date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-05-03 09:30:00,21.75,21.95,21.0,21.75,784100.0,18.923,19.0971,18.2705,18.923,784100.0
2007-05-03 09:35:00,21.75,21.88,21.45,21.55,456800.0,18.923,19.0362,18.662,18.749,456800.0
2007-05-03 09:40:00,21.55,21.65,21.21,21.33,248000.0,18.749,18.836,18.4532,18.5576,248000.0
2007-05-03 09:45:00,21.33,21.35,21.19,21.19,128300.0,18.5576,18.575,18.4358,18.4358,128300.0
2007-05-03 09:50:00,21.2,21.25,21.0,21.0,345400.0,18.4445,18.488,18.2705,18.2705,345400.0
2007-05-03 09:55:00,21.0,21.01,20.75,20.75,209400.0,18.2705,18.2792,18.053,18.053,209400.0
2007-05-03 10:00:00,20.75,20.95,20.62,20.75,132100.0,18.053,18.227,17.9399,18.053,132100.0
2007-05-03 10:05:00,20.75,20.83,20.55,20.71,211600.0,18.053,18.1226,17.879,18.0182,211600.0
2007-05-03 10:10:00,20.7,20.95,20.6,20.71,195000.0,18.0095,18.227,17.9225,18.0182,195000.0
2007-05-03 10:15:00,20.71,20.72,20.6,20.6,118100.0,18.0182,18.0269,17.9225,17.9225,118100.0
2007-05-03 10:20:00,20.6,20.64,20.55,20.61,60200.0,17.9225,17.9573,17.879,17.9312,60200.0
2007-05-03 10:25:00,20.61,20.9,20.6,20.8,136500.0,17.9312,18.1835,17.9225,18.0965,136500.0
2007-05-03 10:30:00,20.7,20.95,20.7,20.81,161400.0,18.0095,18.227,18.0095,18.1052,161400.0
2007-05-03 10:35:00,20.81,20.9,20.75,20.84,99000.0,18.1052,18.1835,18.053,18.1313,99000.0
2007-05-03 10:40:00,20.85,20.93,20.78,20.85,125400.0,18.14,18.2096,18.0791,18.14,125400.0
2007-05-03 10:45:00,20.9,20.98,20.78,20.98,232000.0,18.1835,18.2531,18.0791,18.2531,232000.0
2007-05-03 10:50:00,20.98,21.14,20.98,21.05,191700.0,18.2531,18.3923,18.2531,18.314,191700.0
2007-05-03 10:55:00,21.05,21.06,20.91,20.95,181100.0,18.314,18.3227,18.1922,18.227,181100.0
2007-05-03 11:00:00,20.95,21.0,20.92,20.95,141400.0,18.227,18.2705,18.2009,18.227,141400.0
2007-05-03 11:05:00,20.92,20.93,20.85,20.92,118500.0,18.2009,18.2096,18.14,18.2009,118500.0
2007-05-03 11:10:00,20.93,20.95,20.9,20.92,42000.0,18.2096,18.227,18.1835,18.2009,42000.0
2007-05-03 11:15:00,20.9,20.92,20.89,20.9,81100.0,18.1835,18.2009,18.1748,18.1835,81100.0
2007-05-03 11:20:00,20.92,20.92,20.88,20.9,32000.0,18.2009,18.2009,18.1661,18.1835,32000.0
2007-05-03 11:25:00,20.87,20.92,20.87,20.91,41000.0,18.1574,18.2009,18.1574,18.1922,41000.0
2007-05-03 11:30:00,20.9,20.91,20.87,20.9,61600.0,18.1835,18.1922,18.1574,18.1835,61600.0
2007-05-03 11:35:00,20.88,20.92,20.88,20.91,25400.0,18.1661,18.2009,18.1661,18.1922,25400.0
2007-05-03 11:40:00,20.89,20.95,20.87,20.91,94400.0,18.1748,18.227,18.1574,18.1922,94400.0
2007-05-03 11:45:00,20.91,20.95,20.88,20.9,220900.0,18.1922,18.227,18.1661,18.1835,220900.0
2007-05-03 11:50:00,20.91,20.91,20.87,20.91,54700.0,18.1922,18.1922,18.1574,18.1922,54700.0
2007-05-03 11:55:00,20.87,20.9,20.87,20.9,16400.0,18.1574,18.1835,18.1574,18.1835,16400.0
2007-05-03 12:00:00,20.9,20.9,20.85,20.86,27700.0,18.1835,18.1835,18.14,18.1487,27700.0
2007-05-03 12:05:00,20.88,20.88,20.8,20.81,63600.0,18.1661,18.1661,18.0965,18.1052,63600.0
2007-05-03 12:10:00,20.85,20.88,20.82,20.88,20500.0,18.14,18.1661,18.1139,18.1661,20500.0
2007-05-03 12:15:00,20.88,20.9,20.86,20.87,33900.0,18.1661,18.1835,18.1487,18.1574,33900.0
2007-05-03 12:20:00,20.86,20.89,20.83,20.86,22000.0,18.1487,18.1748,18.1226,18.1487,22000.0
2007-05-03 12:25:00,20.89,20.89,20.8,20.8,25500.0,18.1748,18.1748,18.0965,18.0965,25500.0
2007-05-03 12:30:00,20.81,20.81,20.76,20.78,17500.0,18.1052,18.1052,18.0617,18.0791,17500.0
2007-05-03 12:35:00,20.78,20.8,20.78,20.8,36500.0,18.0791,18.0965,18.0791,18.0965,36500.0
2007-05-03 12:40:00,20.8,20.82,20.76,20.78,58500.0,18.0965,18.1139,18.0617,18.0791,58500.0
2007-05-03 12:45:00,20.76,20.79,20.75,20.75,46200.0,18.0617,18.0878,18.053,18.053,46200.0
2007-05-03 12:50:00,20.75,20.75,20.72,20.75,13500.0,18.053,18.053,18.0269,18.053,13500.0
2007-05-03 12:55:00,20.75,20.75,20.72,20.74,4700.0,18.053,18.053,18.0269,18.0443,4700.0
2007-05-03 13:00:00,20.75,20.75,20.74,20.74,8700.0,18.053,18.053,18.0443,18.0443,8700.0
2007-05-03 13:05:00,20.75,20.75,20.74,20.74,16500.0,18.053,18.053,18.0443,18.0443,16500.0
2007-05-03 13:10:00,20.75,20.75,20.74,20.75,13800.0,18.053,18.053,18.0443,18.053,13800.0
2007-05-03 13:15:00,20.75,20.75,20.74,20.74,6700.0,18.053,18.053,18.0443,18.0443,6700.0
2007-05-03 13:20:00,20.75,20.75,20.74,20.75,19800.0,18.053,18.053,18.0443,18.053,19800.0
2007-05-03 13:25:00,20.74,20.75,20.71,20.71,32500.0,18.0443,18.053,18.0182,18.0182,32500.0
2007-05-03 13:30:00,20.71,20.72,20.6,20.63,68700.0,18.0182,18.0269,17.9225,17.9486,68700.0
2007-05-03 13:35:00,20.63,20.63,20.57,20.58,29000.0,17.9486,17.9486,17.8964,17.9051,29000.0
2007-05-03 13:40:00,20.58,20.62,20.57,20.62,55100.0,17.9051,17.9399,17.8964,17.9399,55100.0
2007-05-03 13:45:00,20.6,20.61,20.58,20.59,17600.0,17.9225,17.9312,17.9051,17.9138,17600.0
2007-05-03 13:50:00,20.58,20.6,20.57,20.57,13700.0,17.9051,17.9225,17.8964,17.8964,13700.0
2007-05-03 13:55:00,20.58,20.61,20.57,20.6,25500.0,17.9051,17.9312,17.8964,17.9225,25500.0
2007-05-03 14:00:00,20.58,20.6,20.57,20.58,24100.0,17.9051,17.9225,17.8964,17.9051,24100.0
2007-05-03 14:05:00,20.57,20.59,20.56,20.56,9200.0,17.8964,17.9138,17.8877,17.8877,9200.0
2007-05-03 14:10:00,20.56,20.6,20.55,20.6,30800.0,17.8877,17.9225,17.879,17.9225,30800.0
2007-05-03 14:15:00,20.6,20.67,20.58,20.64,35200.0,17.9225,17.9834,17.9051,17.9573,35200.0
2007-05-03 14:20:00,20.61,20.64,20.6,20.62,10800.0,17.9312,17.9573,17.9225,17.9399,10800.0
2007-05-03 14:25:00,20.65,20.79,20.6,20.75,63500.0,17.966,18.0878,17.9225,18.053,63500.0
2007-05-03 14:30:00,20.72,20.75,20.7,20.73,14900.0,18.0269,18.053,18.0095,18.0356,14900.0
2007-05-03 14:35:00,20.74,20.74,20.7,20.71,7900.0,18.0443,18.0443,18.0095,18.0182,7900.0
2007-05-03 14:40:00,20.73,20.73,20.7,20.72,6500.0,18.0356,18.0356,18.0095,18.0269,6500.0
2007-05-03 14:45:00,20.72,20.72,20.65,20.67,14700.0,18.0269,18.0269,17.966,17.9834,14700.0
2007-05-03 14:50:00,20.66,20.67,20.61,20.61,8100.0,17.9747,17.9834,17.9312,17.9312,8100.0
2007-05-03 14:55:00,20.62,20.65,20.6,20.63,23900.0,17.9399,17.966,17.9225,17.9486,23900.0
2007-05-03 15:00:00,20.61,20.7,20.6,20.62,37700.0,17.9312,18.0095,17.9225,17.9399,37700.0
2007-05-03 15:05:00,20.64,20.65,20.59,20.6,30800.0,17.9573,17.966,17.9138,17.9225,30800.0
2007-05-03 15:10:00,20.6,20.61,20.59,20.6,31200.0,17.9225,17.9312,17.9138,17.9225,31200.0
2007-05-03 15:15:00,20.61,20.64,20.59,20.59,28500.0,17.9312,17.9573,17.9138,17.9138,28500.0
2007-05-03 15:20:00,20.6,20.6,20.59,20.59,11700.0,17.9225,17.9225,17.9138,17.9138,11700.0
2007-05-03 15:25:00,20.6,20.6,20.59,20.59,14300.0,17.9225,17.9225,17.9138,17.9138,14300.0
2007-05-03 15:30:00,20.59,20.64,20.55,20.62,36200.0,17.9138,17.9573,17.879,17.9399,36200.0
2007-05-03 15:35:00,20.63,20.68,20.62,20.67,34800.0,17.9486,17.9921,17.9399,17.9834,34800.0
2007-05-03 15:40:00,20.67,20.73,20.64,20.73,20400.0,17.9834,18.0356,17.9573,18.0356,20400.0
2007-05-03 15:45:00,20.71,20.73,20.7,20.73,32300.0,18.0182,18.0356,18.0095,18.0356,32300.0
2007-05-03 15:50:00,20.72,20.73,20.7,20.7,32500.0,18.0269,18.0356,18.0095,18.0095,32500.0
2007-05-03 15:55:00,20.7,20.75,20.68,20.73,26800.0,18.0095,18.053,17.9921,18.0356,26800.0
2007-05-04 09:30:00,21.25,21.28,20.95,21.0,282600.0,18.488,18.5141,18.227,18.2705,282600.0
2007-05-04 09:35:00,20.96,21.0,20.75,20.77,105900.0,18.2357,18.2705,18.053,18.0704,105900.0
2007-05-04 09:40:00,20.77,20.85,20.7,20.85,68400.0,18.0704,18.14,18.0095,18.14,68400.0
2007-05-04 09:45:00,20.76,20.85,20.75,20.82,72200.0,18.0617,18.14,18.053,18.1139,72200.0
2007-05-04 09:50:00,20.82,20.88,20.81,20.88,94900.0,18.1139,18.1661,18.1052,18.1661,94900.0
2007-05-04 09:55:00,20.9,21.2,20.85,20.97,343500.0,18.1835,18.4445,18.14,18.2444,343500.0
2007-05-04 10:00:00,20.98,21.0,20.91,20.99,78000.0,18.2531,18.2705,18.1922,18.2618,78000.0
2007-05-04 10:05:00,20.95,21.0,20.95,20.96,176800.0,18.227,18.2705,18.227,18.2357,176800.0
2007-05-04 10:10:00,20.96,20.97,20.91,20.95,23000.0,18.2357,18.2444,18.1922,18.227,23000.0
2007-05-04 10:15:00,20.95,20.95,20.9,20.93,63400.0,18.227,18.227,18.1835,18.2096,63400.0
2007-05-04 10:20:00,20.91,20.95,20.91,20.91,97200.0,18.1922,18.227,18.1922,18.1922,97200.0
2007-05-04 10:25:00,20.91,20.95,20.88,20.93,185600.0,18.1922,18.227,18.1661,18.2096,185600.0
2007-05-04 10:30:00,20.94,20.95,20.91,20.93,15900.0,18.2183,18.227,18.1922,18.2096,15900.0
2007-05-04 10:35:00,20.93,20.98,20.88,20.92,162900.0,18.2096,18.2531,18.1661,18.2009,162900.0
2007-05-04 10:40:00,20.94,21.02,20.91,20.96,107100.0,18.2183,18.2879,18.1922,18.2357,107100.0
2007-05-04 10:45:00,20.97,21.02,20.92,21.0,36300.0,18.2444,18.2879,18.2009,18.2705,36300.0
2007-05-04 10:50:00,21.01,21.11,20.96,21.1,220100.0,18.2792,18.3662,18.2357,18.3575,220100.0
2007-05-04 10:55:00,21.05,21.12,21.03,21.12,40700.0,18.314,18.3749,18.2966,18.3749,40700.0
2007-05-04 11:00:00,21.12,21.15,21.11,21.15,21400.0,18.3749,18.401,18.3662,18.401,21400.0
2007-05-04 11:05:00,21.13,21.14,21.0,21.08,105000.0,18.3836,18.3923,18.2705,18.3401,105000.0
2007-05-04 11:10:00,21.09,21.1,21.06,21.06,14600.0,18.3488,18.3575,18.3227,18.3227,14600.0
2007-05-04 11:15:00,21.06,21.1,21.06,21.1,26200.0,18.3227,18.3575,18.3227,18.3575,26200.0
2007-05-04 11:20:00,21.11,21.12,21.05,21.12,21500.0,18.3662,18.3749,18.314,18.3749,21500.0
2007-05-04 11:25:00,21.11,21.2,21.08,21.12,86700.0,18.3662,18.4445,18.3401,18.3749,86700.0
2007-05-04 11:30:00,21.12,21.15,21.1,21.14,51900.0,18.3749,18.401,18.3575,18.3923,51900.0
2007-05-04 11:35:00,21.11,21.2,21.1,21.15,32500.0,18.3662,18.4445,18.3575,18.401,32500.0
2007-05-04 11:40:00,21.18,21.23,21.15,21.21,50500.0,18.4271,18.4706,18.401,18.4532,50500.0
2007-05-04 11:45:00,21.21,21.21,21.17,21.17,24100.0,18.4532,18.4532,18.4184,18.4184,24100.0
2007-05-04 11:50:00,21.16,21.2,21.12,21.16,26000.0,18.4097,18.4445,18.3749,18.4097,26000.0
2007-05-04 11:55:00,21.15,21.15,21.09,21.1,10900.0,18.401,18.401,18.3488,18.3575,10900.0
2007-05-04 12:00:00,21.1,21.1,21.05,21.05,18900.0,18.3575,18.3575,18.314,18.314,18900.0
2007-05-04 12:05:00,21.05,21.06,21.0,21.01,21100.0,18.314,18.3227,18.2705,18.2792,21100.0
2007-05-04 12:10:00,21.0,21.06,21.0,21.05,22700.0,18.2705,18.3227,18.2705,18.314,22700.0
2007-05-04 12:15:00,21.05,21.13,21.05,21.13,51100.0,18.314,18.3836,18.314,18.3836,51100.0
2007-05-04 12:20:00,21.11,21.14,21.08,21.11,41400.0,18.3662,18.3923,18.3401,18.3662,41400.0
2007-05-04 12:25:00,21.11,21.14,21.05,21.11,24800.0,18.3662,18.3923,18.314,18.3662,24800.0
2007-05-04 12:30:00,21.08,21.08,21.0,21.08,22300.0,18.3401,18.3401,18.2705,18.3401,22300.0
2007-05-04 12:35:00,21.09,21.09,21.0,21.05,27100.0,18.3488,18.3488,18.2705,18.314,27100.0
2007-05-04 12:40:00,21.01,21.15,21.0,21.1,59700.0,18.2792,18.401,18.2705,18.3575,59700.0
2007-05-04 12:45:00,21.12,21.2,21.08,21.15,100300.0,18.3749,18.4445,18.3401,18.401,100300.0
2007-05-04 12:50:00,21.14,21.22,21.12,21.22,177100.0,18.3923,18.4619,18.3749,18.4619,177100.0
2007-05-04 12:55:00,21.21,21.29,21.2,21.28,146900.0,18.4532,18.5228,18.4445,18.5141,146900.0
2007-05-04 13:00:00,21.29,21.35,21.25,21.31,90400.0,18.5228,18.575,18.488,18.5402,90400.0
2007-05-04 13:05:00,21.3,21.34,21.3,21.31,62800.0,18.5315,18.5663,18.5315,18.5402,62800.0
2007-05-04 13:10:00,21.31,21.34,21.3,21.32,50100.0,18.5402,18.5663,18.5315,18.5489,50100.0
2007-05-04 13:15:00,21.3,21.33,21.27,21.3,41800.0,18.5315,18.5576,18.5054,18.5315,41800.0
2007-05-04 13:20:00,21.31,21.31,21.26,21.3,41900.0,18.5402,18.5402,18.4967,18.5315,41900.0
2007-05-04 13:25:00,21.31,21.31,21.27,21.3,244200.0,18.5402,18.5402,18.5054,18.5315,244200.0
2007-05-04 13:30:00,21.3,21.3,21.25,21.26,14700.0,18.5315,18.5315,18.488,18.4967,14700.0
2007-05-04 13:35:00,21.25,21.25,21.22,21.25,8300.0,18.488,18.488,18.4619,18.488,8300.0
2007-05-04 13:40:00,21.22,21.25,21.14,21.15,37400.0,18.4619,18.488,18.3923,18.401,37400.0
2007-05-04 13:45:00,21.15,21.18,21.15,21.17,14500.0,18.401,18.4271,18.401,18.4184,14500.0
2007-05-04 13:50:00,21.18,21.18,21.14,21.16,19400.0,18.4271,18.4271,18.3923,18.4097,19400.0
2007-05-04 13:55:00,21.15,21.16,21.05,21.08,32900.0,18.401,18.4097,18.314,18.3401,32900.0
2007-05-04 14:00:00,21.08,21.1,21.07,21.08,15000.0,18.3401,18.3575,18.3314,18.3401,15000.0
2007-05-04 14:05:00,21.08,21.1,21.02,21.05,49300.0,18.3401,18.3575,18.2879,18.314,49300.0
2007-05-04 14:10:00,21.02,21.06,21.0,21.04,119000.0,18.2879,18.3227,18.2705,18.3053,119000.0
2007-05-04 14:15:00,21.06,21.07,21.0,21.01,45800.0,18.3227,18.3314,18.2705,18.2792,45800.0
2007-05-04 14:20:00,21.04,21.05,21.01,21.04,17700.0,18.3053,18.314,18.2792,18.3053,17700.0
2007-05-04 14:25:00,21.04,21.04,21.0,21.02,20500.0,18.3053,18.3053,18.2705,18.2879,20500.0
2007-05-04 14:30:00,21.02,21.05,21.0,21.01,34000.0,18.2879,18.314,18.2705,18.2792,34000.0
2007-05-04 14:35:00,21.02,21.02,21.0,21.01,12100.0,18.2879,18.2879,18.2705,18.2792,12100.0
2007-05-04 14:40:00,21.01,21.01,20.96,20.98,45100.0,18.2792,18.2792,18.2357,18.2531,45100.0
2007-05-04 14:45:00,20.96,20.98,20.95,20.95,8800.0,18.2357,18.2531,18.227,18.227,8800.0
2007-05-04 14:50:00,20.96,21.0,20.96,21.0,12100.0,18.2357,18.2705,18.2357,18.2705,12100.0
2007-05-04 14:55:00,20.99,21.0,20.96,20.96,11200.0,18.2618,18.2705,18.2357,18.2357,11200.0
2007-05-04 15:00:00,20.96,20.96,20.95,20.95,7800.0,18.2357,18.2357,18.227,18.227,7800.0
2007-05-04 15:05:00,20.96,20.96,20.94,20.95,13300.0,18.2357,18.2357,18.2183,18.227,13300.0
2007-05-04 15:10:00,20.95,20.95,20.91,20.91,13800.0,18.227,18.227,18.1922,18.1922,13800.0
2007-05-04 15:15:00,20.9,20.98,20.9,20.93,20800.0,18.1835,18.2531,18.1835,18.2096,20800.0
2007-05-04 15:20:00,20.92,21.0,20.91,20.98,41200.0,18.2009,18.2705,18.1922,18.2531,41200.0
2007-05-04 15:25:00,20.98,21.0,20.97,21.0,45400.0,18.2531,18.2705,18.2444,18.2705,45400.0
2007-05-04 15:30:00,21.0,21.02,20.97,21.0,61500.0,18.2705,18.2879,18.2444,18.2705,61500.0
2007-05-04 15:35:00,21.0,21.1,20.97,21.04,79400.0,18.2705,18.3575,18.2444,18.3053,79400.0
2007-05-04 15:40:00,21.1,21.1,21.04,21.04,23300.0,18.3575,18.3575,18.3053,18.3053,23300.0
2007-05-04 15:45:00,21.04,21.04,21.02,21.04,12500.0,18.3053,18.3053,18.2879,18.3053,12500.0
2007-05-04 15:50:00,21.02,21.04,21.0,21.0,34000.0,18.2879,18.3053,18.2705,18.2705,34000.0
2007-05-04 15:55:00,21.01,21.03,20.99,20.99,77600.0,18.2792,18.2966,18.2618,18.2618,77600.0
2007-05-07 09:30:00,21.2,21.29,21.18,21.24,258200.0,18.4445,18.5228,18.4271,18.4793,258200.0
2007-05-07 09:35:00,21.25,21.27,21.24,21.24,128600.0,18.488,18.5054,18.4793,18.4793,128600.0
2007-05-07 09:40:00,21.24,21.26,21.23,21.26,75100.0,18.4793,18.4967,18.4706,18.4967,75100.0
2007-05-07 09:45:00,21.25,21.27,21.22,21.23,33900.0,18.488,18.5054,18.4619,18.4706,33900.0
2007-05-07 09:50:00,21.24,21.26,21.21,21.25,30800.0,18.4793,18.4967,18.4532,18.488,30800.0
2007-05-07 09:55:00,21.23,21.25,21.18,21.22,27600.0,18.4706,18.488,18.4271,18.4619,27600.0
2007-05-07 10:00:00,21.18,21.22,21.14,21.16,54000.0,18.4271,18.4619,18.3923,18.4097,54000.0
2007-05-07 10:05:00,21.16,21.2,21.03,21.06,55500.0,18.4097,18.4445,18.2966,18.3227,55500.0
2007-05-07 10:10:00,21.04,21.09,20.99,20.99,80400.0,18.3053,18.3488,18.2618,18.2618,80400.0
2007-05-07 10:15:00,20.98,21.03,20.88,20.9,94200.0,18.2531,18.2966,18.1661,18.1835,94200.0
2007-05-07 10:20:00,20.91,20.95,20.9,20.94,11300.0,18.1922,18.227,18.1835,18.2183,11300.0
2007-05-07 10:25:00,20.95,20.98,20.91,20.96,25200.0,18.227,18.2531,18.1922,18.2357,25200.0
2007-05-07 10:30:00,20.96,21.0,20.9,20.9,19000.0,18.2357,18.2705,18.1835,18.1835,19000.0
2007-05-07 10:35:00,20.9,20.95,20.89,20.91,31400.0,18.1835,18.227,18.1748,18.1922,31400.0
2007-05-07 10:40:00,20.93,20.93,20.89,20.89,21000.0,18.2096,18.2096,18.1748,18.1748,21000.0
2007-05-07 10:45:00,20.89,20.89,20.85,20.86,8400.0,18.1748,18.1748,18.14,18.1487,8400.0
2007-05-07 10:50:00,20.86,20.9,20.85,20.87,7800.0,18.1487,18.1835,18.14,18.1574,7800.0
2007-05-07 10:55:00,20.86,20.89,20.8,20.82,21300.0,18.1487,18.1748,18.0965,18.1139,21300.0
2007-05-07 11:00:00,20.86,20.86,20.8,20.81,12900.0,18.1487,18.1487,18.0965,18.1052,12900.0
2007-05-07 11:05:00,20.8,20.87,20.77,20.8,54700.0,18.0965,18.1574,18.0704,18.0965,54700.0
2007-05-07 11:10:00,20.77,20.78,20.7,20.71,56300.0,18.0704,18.0791,18.0095,18.0182,56300.0
2007-05-07 11:15:00,20.71,20.8,20.7,20.75,33800.0,18.0182,18.0965,18.0095,18.053,33800.0
2007-05-07 11:20:00,20.75,20.8,20.75,20.78,33100.0,18.053,18.0965,18.053,18.0791,33100.0
2007-05-07 11:25:00,20.76,20.8,20.75,20.78,10100.0,18.0617,18.0965,18.053,18.0791,10100.0
2007-05-07 11:30:00,20.77,20.8,20.75,20.77,23600.0,18.0704,18.0965,18.053,18.0704,23600.0
2007-05-07 11:35:00,20.77,20.8,20.75,20.75,14500.0,18.0704,18.0965,18.053,18.053,14500.0
2007-05-07 11:40:00,20.76,20.76,20.75,20.75,19800.0,18.0617,18.0617,18.053,18.053,19800.0
2007-05-07 11:45:00,20.75,20.78,20.71,20.71,8000.0,18.053,18.0791,18.0182,18.0182,8000.0
2007-05-07 11:50:00,20.71,20.74,20.7,20.71,39500.0,18.0182,18.0443,18.0095,18.0182,39500.0
2007-05-07 11:55:00,20.74,20.74,20.7,20.7,13600.0,18.0443,18.0443,18.0095,18.0095,13600.0
2007-05-07 12:00:00,20.73,20.73,20.7,20.7,26600.0,18.0356,18.0356,18.0095,18.0095,26600.0
2007-05-07 12:05:00,20.7,20.71,20.65,20.66,20100.0,18.0095,18.0182,17.966,17.9747,20100.0
2007-05-07 12:10:00,20.67,20.69,20.65,20.66,14600.0,17.9834,18.0008,17.966,17.9747,14600.0
2007-05-07 12:15:00,20.66,20.7,20.65,20.7,48900.0,17.9747,18.0095,17.966,18.0095,48900.0
2007-05-07 12:20:00,20.71,20.8,20.69,20.74,25300.0,18.0182,18.0965,18.0008,18.0443,25300.0
2007-05-07 12:25:00,20.75,20.8,20.73,20.77,9500.0,18.053,18.0965,18.0356,18.0704,9500.0
2007-05-07 12:30:00,20.73,20.74,20.65,20.66,11900.0,18.0356,18.0443,17.966,17.9747,11900.0
2007-05-07 12:35:00,20.66,20.68,20.66,20.66,13100.0,17.9747,17.9921,17.9747,17.9747,13100.0
2007-05-07 12:40:00,20.66,20.69,20.66,20.69,21500.0,17.9747,18.0008,17.9747,18.0008,21500.0
2007-05-07 12:45:00,20.69,20.7,20.6,20.66,43600.0,18.0008,18.0095,17.9225,17.9747,43600.0
2007-05-07 12:50:00,20.65,20.67,20.64,20.64,18200.0,17.966,17.9834,17.9573,17.9573,18200.0
2007-05-07 12:55:00,20.64,20.67,20.64,20.66,9200.0,17.9573,17.9834,17.9573,17.9747,9200.0
2007-05-07 13:00:00,20.67,20.68,20.65,20.65,18900.0,17.9834,17.9921,17.966,17.966,18900.0
2007-05-07 13:05:00,20.65,20.66,20.63,20.63,17100.0,17.966,17.9747,17.9486,17.9486,17100.0
2007-05-07 13:10:00,20.63,20.63,20.56,20.6,30400.0,17.9486,17.9486,17.8877,17.9225,30400.0
2007-05-07 13:15:00,20.62,20.62,20.56,20.57,12500.0,17.9399,17.9399,17.8877,17.8964,12500.0
2007-05-07 13:20:00,20.56,20.6,20.56,20.57,13500.0,17.8877,17.9225,17.8877,17.8964,13500.0
2007-05-07 13:25:00,20.58,20.68,20.55,20.55,26800.0,17.9051,17.9921,17.879,17.879,26800.0
2007-05-07 13:30:00,20.55,20.65,20.5,20.61,49900.0,17.879,17.966,17.8355,17.9312,49900.0
2007-05-07 13:35:00,20.61,20.63,20.61,20.61,7900.0,17.9312,17.9486,17.9312,17.9312,7900.0
2007-05-07 13:40:00,20.61,20.62,20.6,20.6,14500.0,17.9312,17.9399,17.9225,17.9225,14500.0
2007-05-07 13:45:00,20.6,20.61,20.6,20.6,11900.0,17.9225,17.9312,17.9225,17.9225,11900.0
2007-05-07 13:50:00,20.6,20.61,20.52,20.56,38700.0,17.9225,17.9312,17.8529,17.8877,38700.0
2007-05-07 13:55:00,20.57,20.61,20.55,20.59,10000.0,17.8964,17.9312,17.879,17.9138,10000.0
2007-05-07 14:00:00,20.6,20.63,20.53,20.59,19300.0,17.9225,17.9486,17.8616,17.9138,19300.0
2007-05-07 14:05:00,20.6,20.62,20.53,20.55,6300.0,17.9225,17.9399,17.8616,17.879,6300.0
2007-05-07 14:10:00,20.55,20.6,20.55,20.59,8100.0,17.879,17.9225,17.879,17.9138,8100.0
2007-05-07 14:15:00,20.58,20.8,20.57,20.65,81800.0,17.9051,18.0965,17.8964,17.966,81800.0
2007-05-07 14:20:00,20.66,20.67,20.6,20.63,9300.0,17.9747,17.9834,17.9225,17.9486,9300.0
2007-05-07 14:25:00,20.64,20.64,20.54,20.63,16300.0,17.9573,17.9573,17.8703,17.9486,16300.0
2007-05-07 14:30:00,20.63,20.67,20.6,20.6,11800.0,17.9486,17.9834,17.9225,17.9225,11800.0
2007-05-07 14:35:00,20.6,20.62,20.5,20.58,38100.0,17.9225,17.9399,17.8355,17.9051,38100.0
2007-05-07 14:40:00,20.6,20.61,20.57,20.61,20000.0,17.9225,17.9312,17.8964,17.9312,20000.0
2007-05-07 14:45:00,20.59,20.6,20.57,20.58,11200.0,17.9138,17.9225,17.8964,17.9051,11200.0
2007-05-07 14:50:00,20.57,20.58,20.56,20.57,9600.0,17.8964,17.9051,17.8877,17.8964,9600.0
2007-05-07 14:55:00,20.6,20.6,20.55,20.57,11000.0,17.9225,17.9225,17.879,17.8964,11000.0
2007-05-07 15:00:00,20.57,20.6,20.57,20.57,9400.0,17.8964,17.9225,17.8964,17.8964,9400.0
2007-05-07 15:05:00,20.57,20.59,20.5,20.52,48200.0,17.8964,17.9138,17.8355,17.8529,48200.0
2007-05-07 15:10:00,20.53,20.53,20.44,20.44,38300.0,17.8616,17.8616,17.7833,17.7833,38300.0
2007-05-07 15:15:00,20.44,20.45,20.4,20.41,26100.0,17.7833,17.792,17.7485,17.7572,26100.0
2007-05-07 15:20:00,20.43,20.49,20.4,20.49,17600.0,17.7746,17.8268,17.7485,17.8268,17600.0
2007-05-07 15:25:00,20.49,20.54,20.37,20.45,64700.0,17.8268,17.8703,17.7224,17.792,64700.0
2007-05-07 15:30:00,20.45,20.45,20.37,20.38,11900.0,17.792,17.792,17.7224,17.7311,11900.0
2007-05-07 15:35:00,20.38,20.43,20.26,20.32,33800.0,17.7311,17.7746,17.6267,17.6789,33800.0
2007-05-07 15:40:00,20.34,20.5,20.22,20.5,73100.0,17.6963,17.8355,17.5919,17.8355,73100.0
2007-05-07 15:45:00,20.45,20.47,20.3,20.35,66200.0,17.792,17.8094,17.6615,17.705,66200.0
2007-05-07 15:50:00,20.27,20.31,20.2,20.24,95800.0,17.6354,17.6702,17.5745,17.6093,95800.0
2007-05-07 15:55:00,20.24,20.39,20.22,20.37,61200.0,17.6093,17.7398,17.5919,17.7224,61200.0
2007-05-08 09:30:00,20.0,20.0,19.3,19.33,312000.0,17.4005,17.4005,16.7915,16.8176,312000.0
2007-05-08 09:35:00,19.33,19.6,19.33,19.52,69900.0,16.8176,17.0525,16.8176,16.9829,69900.0
2007-05-08 09:40:00,19.55,19.6,19.4,19.41,174700.0,17.009,17.0525,16.8785,16.8872,174700.0
2007-05-08 09:45:00,19.43,19.55,19.41,19.45,73000.0,16.9046,17.009,16.8872,16.922,73000.0
2007-05-08 09:50:00,19.45,19.53,19.43,19.5,121300.0,16.922,16.9916,16.9046,16.9655,121300.0
2007-05-08 09:55:00,19.5,19.56,19.49,19.53,164200.0,16.9655,17.0177,16.9568,16.9916,164200.0
2007-05-08 10:00:00,19.52,19.6,19.43,19.5,71700.0,16.9829,17.0525,16.9046,16.9655,71700.0
2007-05-08 10:05:00,19.54,19.54,19.49,19.5,59100.0,17.0003,17.0003,16.9568,16.9655,59100.0
2007-05-08 10:10:00,19.49,19.5,19.48,19.5,35200.0,16.9568,16.9655,16.9481,16.9655,35200.0
2007-05-08 10:15:00,19.49,19.5,19.45,19.47,31500.0,16.9568,16.9655,16.922,16.9394,31500.0
2007-05-08 10:20:00,19.48,19.49,19.35,19.36,46100.0,16.9481,16.9568,16.835,16.8437,46100.0
2007-05-08 10:25:00,19.36,19.45,19.31,19.39,114200.0,16.8437,16.922,16.8002,16.8698,114200.0
2007-05-08 10:30:00,19.4,19.52,19.35,19.47,240700.0,16.8785,16.9829,16.835,16.9394,240700.0
2007-05-08 10:35:00,19.46,19.67,19.45,19.65,172600.0,16.9307,17.1134,16.922,17.096,172600.0
2007-05-08 10:40:00,19.67,19.75,19.43,19.65,82700.0,17.1134,17.183,16.9046,17.096,82700.0
2007-05-08 10:45:00,19.68,19.81,19.68,19.81,41100.0,17.1221,17.2352,17.1221,17.2352,41100.0
2007-05-08 10:50:00,19.81,19.9,19.72,19.83,35000.0,17.2352,17.3135,17.1569,17.2526,35000.0
2007-05-08 10:55:00,19.84,19.9,19.75,19.84,96600.0,17.2613,17.3135,17.183,17.2613,96600.0
2007-05-08 11:00:00,19.84,19.84,19.45,19.8,45200.0,17.2613,17.2613,16.922,17.2265,45200.0
2007-05-08 11:05:00,19.8,19.82,19.77,19.81,48600.0,17.2265,17.2439,17.2004,17.2352,48600.0
2007-05-08 11:10:00,19.8,19.84,19.75,19.84,24200.0,17.2265,17.2613,17.183,17.2613,24200.0
2007-05-08 11:15:00,19.77,19.77,19.66,19.73,79800.0,17.2004,17.2004,17.1047,17.1656,79800.0
2007-05-08 11:20:00,19.7,19.72,19.66,19.7,36200.0,17.1395,17.1569,17.1047,17.1395,36200.0
2007-05-08 11:25:00,19.73,19.75,19.7,19.72,224000.0,17.1656,17.183,17.1395,17.1569,224000.0
2007-05-08 11:30:00,19.72,19.72,19.67,19.68,58300.0,17.1569,17.1569,17.1134,17.1221,58300.0
2007-05-08 11:35:00,19.68,19.7,19.66,19.7,226900.0,17.1221,17.1395,17.1047,17.1395,226900.0
2007-05-08 11:40:00,19.7,19.77,19.68,19.68,17200.0,17.1395,17.2004,17.1221,17.1221,17200.0
2007-05-08 11:45:00,19.69,19.72,19.67,19.72,25400.0,17.1308,17.1569,17.1134,17.1569,25400.0
2007-05-08 11:50:00,19.68,19.72,19.68,19.7,18700.0,17.1221,17.1569,17.1221,17.1395,18700.0
2007-05-08 11:55:00,19.7,19.73,19.68,19.69,27700.0,17.1395,17.1656,17.1221,17.1308,27700.0
2007-05-08 12:00:00,19.7,19.7,19.69,19.7,10600.0,17.1395,17.1395,17.1308,17.1395,10600.0
2007-05-08 12:05:00,19.69,19.7,19.65,19.65,23800.0,17.1308,17.1395,17.096,17.096,23800.0
2007-05-08 12:10:00,19.62,19.69,19.61,19.62,8000.0,17.0699,17.1308,17.0612,17.0699,8000.0
2007-05-08 12:15:00,19.61,19.68,19.6,19.61,17300.0,17.0612,17.1221,17.0525,17.0612,17300.0
2007-05-08 12:20:00,19.61,19.62,19.56,19.56,15100.0,17.0612,17.0699,17.0177,17.0177,15100.0
2007-05-08 12:25:00,19.55,19.56,19.5,19.53,36700.0,17.009,17.0177,16.9655,16.9916,36700.0
2007-05-08 12:30:00,19.53,19.63,19.52,19.6,13000.0,16.9916,17.0786,16.9829,17.0525,13000.0
2007-05-08 12:35:00,19.6,19.63,19.55,19.58,8600.0,17.0525,17.0786,17.009,17.0351,8600.0
2007-05-08 12:40:00,19.58,19.64,19.57,19.64,9100.0,17.0351,17.0873,17.0264,17.0873,9100.0
2007-05-08 12:45:00,19.64,19.7,19.61,19.65,18400.0,17.0873,17.1395,17.0612,17.096,18400.0
2007-05-08 12:50:00,19.63,19.66,19.61,19.61,19900.0,17.0786,17.1047,17.0612,17.0612,19900.0
2007-05-08 12:55:00,19.6,19.62,19.53,19.55,14900.0,17.0525,17.0699,16.9916,17.009,14900.0
2007-05-08 13:00:00,19.55,19.65,19.54,19.6,12700.0,17.009,17.096,17.0003,17.0525,12700.0
2007-05-08 13:05:00,19.6,19.63,19.58,19.59,8400.0,17.0525,17.0786,17.0351,17.0438,8400.0
2007-05-08 13:10:00,19.6,19.65,19.58,19.58,16800.0,17.0525,17.096,17.0351,17.0351,16800.0
2007-05-08 13:15:00,19.58,19.6,19.57,19.57,11100.0,17.0351,17.0525,17.0264,17.0264,11100.0
2007-05-08 13:20:00,19.57,19.57,19.52,19.52,25100.0,17.0264,17.0264,16.9829,16.9829,25100.0
2007-05-08 13:25:00,19.52,19.53,19.51,19.51,27800.0,16.9829,16.9916,16.9742,16.9742,27800.0
2007-05-08 13:30:00,19.5,19.51,19.48,19.49,125400.0,16.9655,16.9742,16.9481,16.9568,125400.0
2007-05-08 13:35:00,19.5,19.51,19.49,19.51,12900.0,16.9655,16.9742,16.9568,16.9742,12900.0
2007-05-08 13:40:00,19.52,19.53,19.5,19.51,11400.0,16.9829,16.9916,16.9655,16.9742,11400.0
2007-05-08 13:45:00,19.5,19.54,19.49,19.54,16700.0,16.9655,17.0003,16.9568,17.0003,16700.0
2007-05-08 13:50:00,19.51,19.54,19.5,19.5,14200.0,16.9742,17.0003,16.9655,16.9655,14200.0
2007-05-08 13:55:00,19.51,19.52,19.5,19.51,6200.0,16.9742,16.9829,16.9655,16.9742,6200.0
2007-05-08 14:00:00,19.5,19.53,19.5,19.53,35100.0,16.9655,16.9916,16.9655,16.9916,35100.0
2007-05-08 14:05:00,19.53,19.55,19.52,19.55,17700.0,16.9916,17.009,16.9829,17.009,17700.0
2007-05-08 14:10:00,19.54,19.64,19.54,19.63,30700.0,17.0003,17.0873,17.0003,17.0786,30700.0
2007-05-08 14:15:00,19.61,19.75,19.6,19.69,107800.0,17.0612,17.183,17.0525,17.1308,107800.0
2007-05-08 14:20:00,19.7,19.75,19.65,19.66,8000.0,17.1395,17.183,17.096,17.1047,8000.0
2007-05-08 14:25:00,19.66,19.67,19.65,19.65,14800.0,17.1047,17.1134,17.096,17.096,14800.0
2007-05-08 14:30:00,19.66,19.66,19.51,19.53,45900.0,17.1047,17.1047,16.9742,16.9916,45900.0
2007-05-08 14:35:00,19.54,19.6,19.52,19.57,12100.0,17.0003,17.0525,16.9829,17.0264,12100.0
2007-05-08 14:40:00,19.57,19.57,19.52,19.52,7600.0,17.0264,17.0264,16.9829,16.9829,7600.0
2007-05-08 14:45:00,19.52,19.52,19.5,19.5,9000.0,16.9829,16.9829,16.9655,16.9655,9000.0
2007-05-08 14:50:00,19.5,19.6,19.5,19.55,35600.0,16.9655,17.0525,16.9655,17.009,35600.0
2007-05-08 14:55:00,19.55,19.56,19.51,19.51,12500.0,17.009,17.0177,16.9742,16.9742,12500.0
2007-05-08 15:00:00,19.51,19.55,19.51,19.53,7300.0,16.9742,17.009,16.9742,16.9916,7300.0
2007-05-08 15:05:00,19.53,19.55,19.52,19.53,10100.0,16.9916,17.009,16.9829,16.9916,10100.0
2007-05-08 15:10:00,19.53,19.6,19.53,19.59,26300.0,16.9916,17.0525,16.9916,17.0438,26300.0
2007-05-08 15:15:00,19.57,19.59,19.55,19.55,3100.0,17.0264,17.0438,17.009,17.009,3100.0
2007-05-08 15:20:00,19.55,19.56,19.55,19.55,5800.0,17.009,17.0177,17.009,17.009,5800.0
2007-05-08 15:25:00,19.55,19.56,19.55,19.55,3500.0,17.009,17.0177,17.009,17.009,3500.0
2007-05-08 15:30:00,19.55,19.58,19.55,19.57,26600.0,17.009,17.0351,17.009,17.0264,26600.0
2007-05-08 15:35:00,19.57,19.62,19.56,19.6,50900.0,17.0264,17.0699,17.0177,17.0525,50900.0
2007-05-08 15:40:00,19.6,19.62,19.6,19.61,47200.0,17.0525,17.0699,17.0525,17.0612,47200.0
2007-05-08 15:45:00,19.62,19.65,19.6,19.62,36200.0,17.0699,17.096,17.0525,17.0699,36200.0
2007-05-08 15:50:00,19.62,19.64,19.56,19.62,37300.0,17.0699,17.0873,17.0177,17.0699,37300.0
2007-05-08 15:55:00,19.63,19.65,19.6,19.64,51400.0,17.0786,17.096,17.0525,17.0873,51400.0
2007-05-09 09:30:00,19.75,20.0,19.63,19.76,172300.0,17.183,17.4005,17.0786,17.1917,172300.0
2007-05-09 09:35:00,19.76,20.02,19.75,20.0,121800.0,17.1917,17.4179,17.183,17.4005,121800.0
2007-05-09 09:40:00,19.98,20.1,19.91,20.05,147500.0,17.3831,17.4875,17.3222,17.444,147500.0
2007-05-09 09:45:00,20.0,20.03,19.98,20.0,68000.0,17.4005,17.4266,17.3831,17.4005,68000.0
2007-05-09 09:50:00,20.0,20.02,19.97,19.98,40000.0,17.4005,17.4179,17.3744,17.3831,40000.0
2007-05-09 09:55:00,19.97,20.0,19.95,19.98,40900.0,17.3744,17.4005,17.357,17.3831,40900.0
2007-05-09 10:00:00,19.99,20.0,19.96,20.0,126700.0,17.3918,17.4005,17.3657,17.4005,126700.0
2007-05-09 10:05:00,19.99,20.05,19.99,20.05,300100.0,17.3918,17.444,17.3918,17.444,300100.0
2007-05-09 10:10:00,20.03,20.05,20.0,20.01,295500.0,17.4266,17.444,17.4005,17.4092,295500.0
2007-05-09 10:15:00,20.02,20.02,20.0,20.01,98800.0,17.4179,17.4179,17.4005,17.4092,98800.0
2007-05-09 10:20:00,20.02,20.2,20.0,20.19,78600.0,17.4179,17.5745,17.4005,17.5658,78600.0
2007-05-09 10:25:00,20.19,20.19,20.03,20.09,95400.0,17.5658,17.5658,17.4266,17.4788,95400.0
2007-05-09 10:30:00,20.1,20.14,20.03,20.06,137800.0,17.4875,17.5223,17.4266,17.4527,137800.0
2007-05-09 10:35:00,20.05,20.08,19.9,20.0,373900.0,17.444,17.4701,17.3135,17.4005,373900.0
2007-05-09 10:40:00,20.0,20.0,19.95,19.95,48400.0,17.4005,17.4005,17.357,17.357,48400.0
2007-05-09 10:45:00,19.95,19.98,19.93,19.95,14300.0,17.357,17.3831,17.3396,17.357,14300.0
2007-05-09 10:50:00,19.97,20.02,19.97,20.01,180300.0,17.3744,17.4179,17.3744,17.4092,180300.0
2007-05-09 10:55:00,20.0,20.02,19.99,20.0,241000.0,17.4005,17.4179,17.3918,17.4005,241000.0
2007-05-09 11:00:00,20.0,20.02,19.95,20.0,220000.0,17.4005,17.4179,17.357,17.4005,220000.0
2007-05-09 11:05:00,19.99,20.0,19.98,19.99,43700.0,17.3918,17.4005,17.3831,17.3918,43700.0
2007-05-09 11:10:00,20.0,20.0,19.98,20.0,36100.0,17.4005,17.4005,17.3831,17.4005,36100.0
2007-05-09 11:15:00,20.0,20.02,19.98,20.01,139100.0,17.4005,17.4179,17.3831,17.4092,139100.0
2007-05-09 11:20:00,20.0,20.01,20.0,20.0,17100.0,17.4005,17.4092,17.4005,17.4005,17100.0
2007-05-09 11:25:00,20.01,20.01,20.0,20.0,37800.0,17.4092,17.4092,17.4005,17.4005,37800.0
2007-05-09 11:30:00,20.01,20.01,20.0,20.0,2900.0,17.4092,17.4092,17.4005,17.4005,2900.0
2007-05-09 11:35:00,20.0,20.01,20.0,20.0,26300.0,17.4005,17.4092,17.4005,17.4005,26300.0
2007-05-09 11:40:00,20.01,20.01,20.0,20.01,31900.0,17.4092,17.4092,17.4005,17.4092,31900.0
2007-05-09 11:45:00,20.0,20.03,19.99,20.0,100400.0,17.4005,17.4266,17.3918,17.4005,100400.0
2007-05-09 11:50:00,20.01,20.02,20.0,20.02,317600.0,17.4092,17.4179,17.4005,17.4179,317600.0
2007-05-09 11:55:00,20.01,20.03,20.0,20.02,47400.0,17.4092,17.4266,17.4005,17.4179,47400.0
2007-05-09 12:00:00,20.03,20.1,20.01,20.05,50100.0,17.4266,17.4875,17.4092,17.444,50100.0
2007-05-09 12:05:00,20.06,20.06,20.03,20.04,27000.0,17.4527,17.4527,17.4266,17.4353,27000.0
2007-05-09 12:10:00,20.02,20.02,20.0,20.02,41000.0,17.4179,17.4179,17.4005,17.4179,41000.0
2007-05-09 12:15:00,20.02,20.02,20.01,20.02,41500.0,17.4179,17.4179,17.4092,17.4179,41500.0
2007-05-09 12:20:00,20.03,20.09,20.02,20.07,57000.0,17.4266,17.4788,17.4179,17.4614,57000.0
2007-05-09 12:25:00,20.06,20.08,20.04,20.06,18300.0,17.4527,17.4701,17.4353,17.4527,18300.0
2007-05-09 12:30:00,20.06,20.09,20.05,20.05,58800.0,17.4527,17.4788,17.444,17.444,58800.0
2007-05-09 12:35:00,20.05,20.05,20.02,20.03,8700.0,17.444,17.444,17.4179,17.4266,8700.0
2007-05-09 12:40:00,20.03,20.05,20.03,20.04,22400.0,17.4266,17.444,17.4266,17.4353,22400.0
2007-05-09 12:45:00,20.05,20.05,20.02,20.02,36000.0,17.444,17.444,17.4179,17.4179,36000.0
2007-05-09 12:50:00,20.01,20.02,19.96,20.0,213300.0,17.4092,17.4179,17.3657,17.4005,213300.0
2007-05-09 12:55:00,20.01,20.03,20.0,20.02,41700.0,17.4092,17.4266,17.4005,17.4179,41700.0
2007-05-09 13:00:00,20.02,20.02,20.01,20.02,22200.0,17.4179,17.4179,17.4092,17.4179,22200.0
2007-05-09 13:05:00,20.02,20.02,20.01,20.01,28700.0,17.4179,17.4179,17.4092,17.4092,28700.0
2007-05-09 13:10:00,20.01,20.02,20.0,20.0,60200.0,17.4092,17.4179,17.4005,17.4005,60200.0
2007-05-09 13:15:00,20.0,20.0,19.96,20.0,58300.0,17.4005,17.4005,17.3657,17.4005,58300.0
2007-05-09 13:20:00,20.0,20.0,19.98,19.99,17200.0,17.4005,17.4005,17.3831,17.3918,17200.0
2007-05-09 13:25:00,19.98,19.99,19.95,19.99,65800.0,17.3831,17.3918,17.357,17.3918,65800.0
2007-05-09 13:30:00,19.97,19.99,19.96,19.97,40000.0,17.3744,17.3918,17.3657,17.3744,40000.0
2007-05-09 13:35:00,19.97,20.05,19.96,19.99,248600.0,17.3744,17.444,17.3657,17.3918,248600.0
2007-05-09 13:40:00,20.0,20.0,19.98,19.99,46400.0,17.4005,17.4005,17.3831,17.3918,46400.0
2007-05-09 13:45:00,19.99,20.0,19.97,19.99,35700.0,17.3918,17.4005,17.3744,17.3918,35700.0
2007-05-09 13:50:00,19.99,19.99,19.97,19.97,57800.0,17.3918,17.3918,17.3744,17.3744,57800.0
2007-05-09 13:55:00,19.97,20.0,19.97,19.99,176600.0,17.3744,17.4005,17.3744,17.3918,176600.0
2007-05-09 14:00:00,20.0,20.0,19.99,20.0,188800.0,17.4005,17.4005,17.3918,17.4005,188800.0
2007-05-09 14:05:00,20.0,20.0,19.99,20.0,23300.0,17.4005,17.4005,17.3918,17.4005,23300.0
2007-05-09 14:10:00,19.99,20.0,19.97,19.98,29200.0,17.3918,17.4005,17.3744,17.3831,29200.0
2007-05-09 14:15:00,19.97,19.99,19.97,19.97,12600.0,17.3744,17.3918,17.3744,17.3744,12600.0
2007-05-09 14:20:00,19.98,19.98,19.96,19.98,23300.0,17.3831,17.3831,17.3657,17.3831,23300.0
2007-05-09 14:25:00,19.97,19.99,19.97,19.99,694900.0,17.3744,17.3918,17.3744,17.3918,694900.0
2007-05-09 14:30:00,19.99,19.99,19.95,19.96,326300.0,17.3918,17.3918,17.357,17.3657,326300.0
2007-05-09 14:35:00,19.95,19.96,19.91,19.95,31200.0,17.357,17.3657,17.3222,17.357,31200.0
2007-05-09 14:40:00,19.94,19.94,19.9,19.91,52200.0,17.3483,17.3483,17.3135,17.3222,52200.0
2007-05-09 14:45:00,19.91,19.97,19.91,19.96,20900.0,17.3222,17.3744,17.3222,17.3657,20900.0
2007-05-09 14:50:00,19.95,19.97,19.95,19.96,40600.0,17.357,17.3744,17.357,17.3657,40600.0
2007-05-09 14:55:00,19.96,19.97,19.95,19.96,68400.0,17.3657,17.3744,17.357,17.3657,68400.0
2007-05-09 15:00:00,19.96,19.97,19.95,19.96,81200.0,17.3657,17.3744,17.357,17.3657,81200.0
2007-05-09 15:05:00,19.95,19.96,19.94,19.95,48400.0,17.357,17.3657,17.3483,17.357,48400.0
2007-05-09 15:10:00,19.95,19.95,19.92,19.92,14400.0,17.357,17.357,17.3309,17.3309,14400.0
2007-05-09 15:15:00,19.92,19.93,19.91,19.92,9200.0,17.3309,17.3396,17.3222,17.3309,9200.0
2007-05-09 15:20:00,19.92,19.95,19.9,19.91,38600.0,17.3309,17.357,17.3135,17.3222,38600.0
2007-05-09 15:25:00,19.91,19.91,19.9,19.9,20800.0,17.3222,17.3222,17.3135,17.3135,20800.0
2007-05-09 15:30:00,19.91,19.91,19.86,19.9,22000.0,17.3222,17.3222,17.2787,17.3135,22000.0
2007-05-09 15:35:00,19.87,19.88,19.82,19.82,30500.0,17.2874,17.2961,17.2439,17.2439,30500.0
2007-05-09 15:40:00,19.82,19.82,19.81,19.82,11100.0,17.2439,17.2439,17.2352,17.2439,11100.0
2007-05-09 15:45:00,19.81,19.82,19.76,19.78,27700.0,17.2352,17.2439,17.1917,17.2091,27700.0
2007-05-09 15:50:00,19.76,19.78,19.75,19.75,12800.0,17.1917,17.2091,17.183,17.183,12800.0
2007-05-09 15:55:00,19.75,19.8,19.71,19.8,153100.0,17.183,17.2265,17.1482,17.2265,153100.0
2007-05-10 09:30:00,19.79,19.87,19.78,19.8,68500.0,17.2178,17.2874,17.2091,17.2265,68500.0
2007-05-10 09:35:00,19.85,19.94,19.85,19.87,16600.0,17.27,17.3483,17.27,17.2874,16600.0
2007-05-10 09:40:00,19.88,19.96,19.86,19.96,42600.0,17.2961,17.3657,17.2787,17.3657,42600.0
2007-05-10 09:45:00,19.91,19.99,19.9,19.91,63600.0,17.3222,17.3918,17.3135,17.3222,63600.0
2007-05-10 09:50:00,19.91,19.94,19.88,19.9,38800.0,17.3222,17.3483,17.2961,17.3135,38800.0
2007-05-10 09:55:00,19.9,19.93,19.87,19.89,68400.0,17.3135,17.3396,17.2874,17.3048,68400.0
2007-05-10 10:00:00,19.91,19.91,19.87,19.9,22100.0,17.3222,17.3222,17.2874,17.3135,22100.0
2007-05-10 10:05:00,19.88,19.9,19.85,19.88,10200.0,17.2961,17.3135,17.27,17.2961,10200.0
2007-05-10 10:10:00,19.88,19.9,19.88,19.89,23300.0,17.2961,17.3135,17.2961,17.3048,23300.0
2007-05-10 10:15:00,19.89,19.9,19.87,19.88,24100.0,17.3048,17.3135,17.2874,17.2961,24100.0
2007-05-10 10:20:00,19.87,19.88,19.86,19.88,6700.0,17.2874,17.2961,17.2787,17.2961,6700.0
2007-05-10 10:25:00,19.88,19.9,19.86,19.87,50100.0,17.2961,17.3135,17.2787,17.2874,50100.0
2007-05-10 10:30:00,19.86,19.89,19.86,19.86,4700.0,17.2787,17.3048,17.2787,17.2787,4700.0
2007-05-10 10:35:00,19.87,19.91,19.86,19.88,215200.0,17.2874,17.3222,17.2787,17.2961,215200.0
2007-05-10 10:40:00,19.89,19.9,19.86,19.87,33500.0,17.3048,17.3135,17.2787,17.2874,33500.0
2007-05-10 10:45:00,19.89,19.9,19.87,19.89,54800.0,17.3048,17.3135,17.2874,17.3048,54800.0
2007-05-10 10:50:00,19.89,19.9,19.89,19.9,34100.0,17.3048,17.3135,17.3048,17.3135,34100.0
2007-05-10 10:55:00,19.9,19.9,19.88,19.9,31100.0,17.3135,17.3135,17.2961,17.3135,31100.0
2007-05-10 11:00:00,19.9,19.95,19.89,19.92,265900.0,17.3135,17.357,17.3048,17.3309,265900.0
2007-05-10 11:05:00,19.92,19.95,19.92,19.93,122400.0,17.3309,17.357,17.3309,17.3396,122400.0
2007-05-10 11:10:00,19.93,19.94,19.92,19.92,7500.0,17.3396,17.3483,17.3309,17.3309,7500.0
2007-05-10 11:15:00,19.92,19.92,19.89,19.9,43800.0,17.3309,17.3309,17.3048,17.3135,43800.0
2007-05-10 11:20:00,19.9,19.9,19.88,19.88,181500.0,17.3135,17.3135,17.2961,17.2961,181500.0
2007-05-10 11:25:00,19.88,19.9,19.88,19.88,11500.0,17.2961,17.3135,17.2961,17.2961,11500.0
2007-05-10 11:30:00,19.89,19.89,19.78,19.8,49900.0,17.3048,17.3048,17.2091,17.2265,49900.0
2007-05-10 11:35:00,19.79,19.8,19.79,19.79,1600.0,17.2178,17.2265,17.2178,17.2178,1600.0
2007-05-10 11:40:00,19.8,19.82,19.78,19.8,17200.0,17.2265,17.2439,17.2091,17.2265,17200.0
2007-05-10 11:45:00,19.79,19.81,19.76,19.78,15400.0,17.2178,17.2352,17.1917,17.2091,15400.0
2007-05-10 11:50:00,19.79,19.8,19.78,19.8,9800.0,17.2178,17.2265,17.2091,17.2265,9800.0
2007-05-10 11:55:00,19.8,19.81,19.78,19.8,46000.0,17.2265,17.2352,17.2091,17.2265,46000.0
2007-05-10 12:00:00,19.81,19.81,19.79,19.8,22700.0,17.2352,17.2352,17.2178,17.2265,22700.0
2007-05-10 12:05:00,19.81,19.82,19.79,19.8,44800.0,17.2352,17.2439,17.2178,17.2265,44800.0
2007-05-10 12:10:00,19.8,19.82,19.8,19.8,51300.0,17.2265,17.2439,17.2265,17.2265,51300.0
2007-05-10 12:15:00,19.81,19.81,19.79,19.79,97700.0,17.2352,17.2352,17.2178,17.2178,97700.0
2007-05-10 12:20:00,19.79,19.8,19.78,19.79,18000.0,17.2178,17.2265,17.2091,17.2178,18000.0
2007-05-10 12:25:00,19.79,19.79,19.78,19.78,7600.0,17.2178,17.2178,17.2091,17.2091,7600.0
2007-05-10 12:30:00,19.78,19.8,19.78,19.8,41100.0,17.2091,17.2265,17.2091,17.2265,41100.0
2007-05-10 12:35:00,19.79,19.8,19.79,19.8,6100.0,17.2178,17.2265,17.2178,17.2265,6100.0
2007-05-10 12:40:00,19.79,19.8,19.77,19.77,22200.0,17.2178,17.2265,17.2004,17.2004,22200.0
2007-05-10 12:45:00,19.77,19.77,19.75,19.76,16400.0,17.2004,17.2004,17.183,17.1917,16400.0
2007-05-10 12:50:00,19.76,19.77,19.76,19.76,8100.0,17.1917,17.2004,17.1917,17.1917,8100.0
2007-05-10 12:55:00,19.77,19.78,19.77,19.77,8400.0,17.2004,17.2091,17.2004,17.2004,8400.0
2007-05-10 13:00:00,19.79,19.79,19.77,19.79,33000.0,17.2178,17.2178,17.2004,17.2178,33000.0
2007-05-10 13:05:00,19.79,19.8,19.78,19.78,16900.0,17.2178,17.2265,17.2091,17.2091,16900.0
2007-05-10 13:10:00,19.78,19.79,19.77,19.77,5500.0,17.2091,17.2178,17.2004,17.2004,5500.0
2007-05-10 13:15:00,19.77,19.78,19.76,19.77,3200.0,17.2004,17.2091,17.1917,17.2004,3200.0
2007-05-10 13:20:00,19.76,19.78,19.76,19.78,8000.0,17.1917,17.2091,17.1917,17.2091,8000.0
2007-05-10 13:25:00,19.78,19.79,19.76,19.78,5100.0,17.2091,17.2178,17.1917,17.2091,5100.0
2007-05-10 13:30:00,19.78,19.8,19.77,19.78,66700.0,17.2091,17.2265,17.2004,17.2091,66700.0
2007-05-10 13:35:00,19.79,19.79,19.77,19.77,108600.0,17.2178,17.2178,17.2004,17.2004,108600.0
2007-05-10 13:40:00,19.79,19.79,19.76,19.76,16800.0,17.2178,17.2178,17.1917,17.1917,16800.0
2007-05-10 13:45:00,19.76,19.76,19.75,19.75,12900.0,17.1917,17.1917,17.183,17.183,12900.0
2007-05-10 13:50:00,19.75,19.76,19.74,19.74,9100.0,17.183,17.1917,17.1743,17.1743,9100.0
2007-05-10 13:55:00,19.75,19.76,19.7,19.7,9800.0,17.183,17.1917,17.1395,17.1395,9800.0
2007-05-10 14:00:00,19.7,19.73,19.69,19.73,18000.0,17.1395,17.1656,17.1308,17.1656,18000.0
2007-05-10 14:05:00,19.73,19.73,19.7,19.7,16000.0,17.1656,17.1656,17.1395,17.1395,16000.0
2007-05-10 14:10:00,19.7,19.74,19.68,19.68,21000.0,17.1395,17.1743,17.1221,17.1221,21000.0
2007-05-10 14:15:00,19.68,19.7,19.68,19.7,5600.0,17.1221,17.1395,17.1221,17.1395,5600.0
2007-05-10 14:20:00,19.71,19.75,19.71,19.73,5100.0,17.1482,17.183,17.1482,17.1656,5100.0
2007-05-10 14:25:00,19.73,19.76,19.73,19.74,6500.0,17.1656,17.1917,17.1656,17.1743,6500.0
2007-05-10 14:30:00,19.74,19.76,19.72,19.74,5100.0,17.1743,17.1917,17.1569,17.1743,5100.0
2007-05-10 14:35:00,19.73,19.75,19.73,19.74,12400.0,17.1656,17.183,17.1656,17.1743,12400.0
2007-05-10 14:40:00,19.73,19.75,19.7,19.73,15700.0,17.1656,17.183,17.1395,17.1656,15700.0
2007-05-10 14:45:00,19.73,19.75,19.7,19.73,140900.0,17.1656,17.183,17.1395,17.1656,140900.0
2007-05-10 14:50:00,19.72,19.75,19.55,19.68,67800.0,17.1569,17.183,17.009,17.1221,67800.0
2007-05-10 14:55:00,19.65,19.73,19.65,19.69,3400.0,17.096,17.1656,17.096,17.1308,3400.0
2007-05-10 15:00:00,19.69,19.71,19.68,19.69,42300.0,17.1308,17.1482,17.1221,17.1308,42300.0
2007-05-10 15:05:00,19.69,19.7,19.66,19.7,14600.0,17.1308,17.1395,17.1047,17.1395,14600.0
2007-05-10 15:10:00,19.67,19.7,19.65,19.67,8200.0,17.1134,17.1395,17.096,17.1134,8200.0
2007-05-10 15:15:00,19.66,19.7,19.66,19.66,4800.0,17.1047,17.1395,17.1047,17.1047,4800.0
2007-05-10 15:20:00,19.67,19.68,19.65,19.67,14500.0,17.1134,17.1221,17.096,17.1134,14500.0
2007-05-10 15:25:00,19.67,19.75,19.67,19.72,24100.0,17.1134,17.183,17.1134,17.1569,24100.0
2007-05-10 15:30:00,19.74,19.75,19.7,19.73,147700.0,17.1743,17.183,17.1395,17.1656,147700.0
2007-05-10 15:35:00,19.75,19.76,19.68,19.76,109700.0,17.183,17.1917,17.1221,17.1917,109700.0
2007-05-10 15:40:00,19.76,19.76,19.7,19.7,27100.0,17.1917,17.1917,17.1395,17.1395,27100.0
2007-05-10 15:45:00,19.7,19.75,19.7,19.7,21900.0,17.1395,17.183,17.1395,17.1395,21900.0
2007-05-10 15:50:00,19.7,19.71,19.65,19.65,32300.0,17.1395,17.1482,17.096,17.096,32300.0
2007-05-10 15:55:00,19.66,19.73,19.65,19.65,41500.0,17.1047,17.1656,17.096,17.096,41500.0
2007-05-11 09:30:00,19.71,19.8,19.65,19.7,95600.0,17.1482,17.2265,17.096,17.1395,95600.0
2007-05-11 09:35:00,19.73,19.8,19.7,19.78,9100.0,17.1656,17.2265,17.1395,17.2091,9100.0
2007-05-11 09:40:00,19.8,19.8,19.75,19.75,6800.0,17.2265,17.2265,17.183,17.183,6800.0
2007-05-11 09:45:00,19.76,19.79,19.7,19.74,104900.0,17.1917,17.2178,17.1395,17.1743,104900.0
2007-05-11 09:50:00,19.71,19.71,19.64,19.65,93100.0,17.1482,17.1482,17.0873,17.096,93100.0
2007-05-11 09:55:00,19.69,19.73,19.66,19.67,172900.0,17.1308,17.1656,17.1047,17.1134,172900.0
2007-05-11 10:00:00,19.67,19.7,19.65,19.7,122800.0,17.1134,17.1395,17.096,17.1395,122800.0
2007-05-11 10:05:00,19.7,19.73,19.66,19.67,138500.0,17.1395,17.1656,17.1047,17.1134,138500.0
2007-05-11 10:10:00,19.67,19.73,19.66,19.71,97000.0,17.1134,17.1656,17.1047,17.1482,97000.0
2007-05-11 10:15:00,19.68,19.71,19.67,19.7,72400.0,17.1221,17.1482,17.1134,17.1395,72400.0
2007-05-11 10:20:00,19.7,19.79,19.7,19.72,194400.0,17.1395,17.2178,17.1395,17.1569,194400.0
2007-05-11 10:25:00,19.72,19.76,19.7,19.72,58600.0,17.1569,17.1917,17.1395,17.1569,58600.0
2007-05-11 10:30:00,19.73,19.75,19.72,19.73,42800.0,17.1656,17.183,17.1569,17.1656,42800.0
2007-05-11 10:35:00,19.74,19.75,19.71,19.71,19200.0,17.1743,17.183,17.1482,17.1482,19200.0
2007-05-11 10:40:00,19.73,19.75,19.71,19.75,41400.0,17.1656,17.183,17.1482,17.183,41400.0
2007-05-11 10:45:00,19.7,19.75,19.7,19.74,11700.0,17.1395,17.183,17.1395,17.1743,11700.0
2007-05-11 10:50:00,19.74,19.74,19.71,19.71,21600.0,17.1743,17.1743,17.1482,17.1482,21600.0
2007-05-11 10:55:00,19.7,19.7,19.65,19.69,52400.0,17.1395,17.1395,17.096,17.1308,52400.0
2007-05-11 11:00:00,19.69,19.7,19.69,19.69,7100.0,17.1308,17.1395,17.1308,17.1308,7100.0
2007-05-11 11:05:00,19.7,19.7,19.68,19.69,8500.0,17.1395,17.1395,17.1221,17.1308,8500.0
2007-05-11 11:10:00,19.69,19.69,19.68,19.69,2500.0,17.1308,17.1308,17.1221,17.1308,2500.0
2007-05-11 11:15:00,19.68,19.69,19.66,19.66,29800.0,17.1221,17.1308,17.1047,17.1047,29800.0
2007-05-11 11:20:00,19.66,19.66,19.61,19.61,55100.0,17.1047,17.1047,17.0612,17.0612,55100.0
2007-05-11 11:25:00,19.62,19.63,19.59,19.6,54000.0,17.0699,17.0786,17.0438,17.0525,54000.0
2007-05-11 11:30:00,19.6,19.64,19.59,19.62,25800.0,17.0525,17.0873,17.0438,17.0699,25800.0
2007-05-11 11:35:00,19.62,19.63,19.58,19.58,33900.0,17.0699,17.0786,17.0351,17.0351,33900.0
2007-05-11 11:40:00,19.58,19.65,19.57,19.6,25200.0,17.0351,17.096,17.0264,17.0525,25200.0
2007-05-11 11:45:00,19.6,19.67,19.6,19.61,34200.0,17.0525,17.1134,17.0525,17.0612,34200.0
2007-05-11 11:50:00,19.61,19.62,19.57,19.57,10100.0,17.0612,17.0699,17.0264,17.0264,10100.0
2007-05-11 11:55:00,19.58,19.59,19.5,19.51,178400.0,17.0351,17.0438,16.9655,16.9742,178400.0
2007-05-11 12:00:00,19.51,19.52,19.45,19.45,94000.0,16.9742,16.9829,16.922,16.922,94000.0
2007-05-11 12:05:00,19.44,19.48,19.33,19.43,43900.0,16.9133,16.9481,16.8176,16.9046,43900.0
2007-05-11 12:10:00,19.43,19.44,19.31,19.41,38600.0,16.9046,16.9133,16.8002,16.8872,38600.0
2007-05-11 12:15:00,19.4,19.4,19.36,19.37,9700.0,16.8785,16.8785,16.8437,16.8524,9700.0
2007-05-11 12:20:00,19.37,19.38,19.35,19.36,77800.0,16.8524,16.8611,16.835,16.8437,77800.0
2007-05-11 12:25:00,19.35,19.38,19.35,19.37,8600.0,16.835,16.8611,16.835,16.8524,8600.0
2007-05-11 12:30:00,19.36,19.37,19.33,19.33,6200.0,16.8437,16.8524,16.8176,16.8176,6200.0
2007-05-11 12:35:00,19.33,19.35,19.3,19.35,19700.0,16.8176,16.835,16.7915,16.835,19700.0
2007-05-11 12:40:00,19.33,19.33,19.32,19.32,26700.0,16.8176,16.8176,16.8089,16.8089,26700.0
2007-05-11 12:45:00,19.33,19.33,19.3,19.3,10100.0,16.8176,16.8176,16.7915,16.7915,10100.0
2007-05-11 12:50:00,19.31,19.31,19.2,19.25,50100.0,16.8002,16.8002,16.7045,16.748,50100.0
2007-05-11 12:55:00,19.26,19.26,19.23,19.25,12800.0,16.7567,16.7567,16.7306,16.748,12800.0
2007-05-11 13:00:00,19.24,19.25,19.2,19.23,19200.0,16.7393,16.748,16.7045,16.7306,19200.0
2007-05-11 13:05:00,19.23,19.24,19.23,19.23,7100.0,16.7306,16.7393,16.7306,16.7306,7100.0
2007-05-11 13:10:00,19.23,19.24,19.21,19.21,26400.0,16.7306,16.7393,16.7132,16.7132,26400.0
2007-05-11 13:15:00,19.21,19.24,19.11,19.23,138300.0,16.7132,16.7393,16.6262,16.7306,138300.0
2007-05-11 13:20:00,19.24,19.31,19.22,19.23,100300.0,16.7393,16.8002,16.7219,16.7306,100300.0
2007-05-11 13:25:00,19.24,19.25,19.14,19.18,21000.0,16.7393,16.748,16.6523,16.6871,21000.0
2007-05-11 13:30:00,19.19,19.2,19.15,19.2,99400.0,16.6958,16.7045,16.661,16.7045,99400.0
2007-05-11 13:35:00,19.15,19.2,19.15,19.17,17800.0,16.661,16.7045,16.661,16.6784,17800.0
2007-05-11 13:40:00,19.2,19.2,19.15,19.2,29400.0,16.7045,16.7045,16.661,16.7045,29400.0
2007-05-11 13:45:00,19.2,19.23,19.19,19.21,26700.0,16.7045,16.7306,16.6958,16.7132,26700.0
2007-05-11 13:50:00,19.2,19.2,19.14,19.14,21700.0,16.7045,16.7045,16.6523,16.6523,21700.0
2007-05-11 13:55:00,19.14,19.14,19.12,19.13,10700.0,16.6523,16.6523,16.6349,16.6436,10700.0
2007-05-11 14:00:00,19.14,19.17,19.13,19.13,14300.0,16.6523,16.6784,16.6436,16.6436,14300.0
2007-05-11 14:05:00,19.14,19.14,19.11,19.14,11800.0,16.6523,16.6523,16.6262,16.6523,11800.0
2007-05-11 14:10:00,19.19,19.19,19.13,19.13,10400.0,16.6958,16.6958,16.6436,16.6436,10400.0
2007-05-11 14:15:00,19.12,19.14,19.12,19.14,48300.0,16.6349,16.6523,16.6349,16.6523,48300.0
2007-05-11 14:20:00,19.13,19.21,19.12,19.18,25100.0,16.6436,16.7132,16.6349,16.6871,25100.0
2007-05-11 14:25:00,19.17,19.19,19.15,19.18,14100.0,16.6784,16.6958,16.661,16.6871,14100.0
2007-05-11 14:30:00,19.18,19.18,19.13,19.15,8300.0,16.6871,16.6871,16.6436,16.661,8300.0
2007-05-11 14:35:00,19.14,19.17,19.13,19.16,43900.0,16.6523,16.6784,16.6436,16.6697,43900.0
2007-05-11 14:40:00,19.17,19.17,19.14,19.14,10200.0,16.6784,16.6784,16.6523,16.6523,10200.0
2007-05-11 14:45:00,19.14,19.16,19.12,19.12,21000.0,16.6523,16.6697,16.6349,16.6349,21000.0
2007-05-11 14:50:00,19.12,19.13,19.12,19.12,15800.0,16.6349,16.6436,16.6349,16.6349,15800.0
2007-05-11 14:55:00,19.12,19.19,19.12,19.18,38700.0,16.6349,16.6958,16.6349,16.6871,38700.0
2007-05-11 15:00:00,19.15,19.17,19.12,19.17,37500.0,16.661,16.6784,16.6349,16.6784,37500.0
2007-05-11 15:05:00,19.15,19.17,19.15,19.17,16000.0,16.661,16.6784,16.661,16.6784,16000.0
2007-05-11 15:10:00,19.16,19.17,19.14,19.15,23500.0,16.6697,16.6784,16.6523,16.661,23500.0
2007-05-11 15:15:00,19.17,19.17,19.15,19.15,54400.0,16.6784,16.6784,16.661,16.661,54400.0
2007-05-11 15:20:00,19.15,19.16,19.13,19.13,21300.0,16.661,16.6697,16.6436,16.6436,21300.0
2007-05-11 15:25:00,19.14,19.14,19.12,19.13,7900.0,16.6523,16.6523,16.6349,16.6436,7900.0
2007-05-11 15:30:00,19.12,19.15,19.12,19.12,10100.0,16.6349,16.661,16.6349,16.6349,10100.0
2007-05-11 15:35:00,19.13,19.15,19.12,19.14,11300.0,16.6436,16.661,16.6349,16.6523,11300.0
2007-05-11 15:40:00,19.15,19.15,19.12,19.15,42500.0,16.661,16.661,16.6349,16.661,42500.0
2007-05-11 15:45:00,19.14,19.14,19.11,19.13,117000.0,16.6523,16.6523,16.6262,16.6436,117000.0
2007-05-11 15:50:00,19.13,19.21,19.13,19.17,108800.0,16.6436,16.7132,16.6436,16.6784,108800.0
2007-05-11 15:55:00,19.17,19.4,19.16,19.3,84000.0,16.6784,16.8785,16.6697,16.7915,84000.0
2007-05-14 09:30:00,19.15,19.25,19.12,19.2,118600.0,16.661,16.748,16.6349,16.7045,118600.0
2007-05-14 09:35:00,19.22,19.29,19.2,19.23,28200.0,16.7219,16.7828,16.7045,16.7306,28200.0
2007-05-14 09:40:00,19.21,19.39,19.16,19.23,26400.0,16.7132,16.8698,16.6697,16.7306,26400.0
2007-05-14 09:45:00,19.21,19.23,19.16,19.2,9100.0,16.7132,16.7306,16.6697,16.7045,9100.0
2007-05-14 09:50:00,19.19,19.23,19.16,19.2,6000.0,16.6958,16.7306,16.6697,16.7045,6000.0
2007-05-14 09:55:00,19.2,19.2,19.17,19.18,11700.0,16.7045,16.7045,16.6784,16.6871,11700.0
2007-05-14 10:00:00,19.18,19.18,19.17,19.17,17600.0,16.6871,16.6871,16.6784,16.6784,17600.0
2007-05-14 10:05:00,19.17,19.2,19.16,19.19,16000.0,16.6784,16.7045,16.6697,16.6958,16000.0
2007-05-14 10:10:00,19.2,19.2,19.18,19.18,3500.0,16.7045,16.7045,16.6871,16.6871,3500.0
2007-05-14 10:15:00,19.18,19.22,19.17,19.21,12500.0,16.6871,16.7219,16.6784,16.7132,12500.0
2007-05-14 10:20:00,19.2,19.23,19.18,19.18,4300.0,16.7045,16.7306,16.6871,16.6871,4300.0
2007-05-14 10:25:00,19.18,19.2,19.16,19.17,7200.0,16.6871,16.7045,16.6697,16.6784,7200.0
2007-05-14 10:30:00,19.16,19.17,19.16,19.17,3400.0,16.6697,16.6784,16.6697,16.6784,3400.0
2007-05-14 10:35:00,19.16,19.2,19.15,19.18,9800.0,16.6697,16.7045,16.661,16.6871,9800.0
2007-05-14 10:40:00,19.18,19.2,19.15,19.15,37700.0,16.6871,16.7045,16.661,16.661,37700.0
2007-05-14 10:45:00,19.17,19.17,19.15,19.15,33800.0,16.6784,16.6784,16.661,16.661,33800.0
2007-05-14 10:50:00,19.16,19.16,19.1,19.12,62200.0,16.6697,16.6697,16.6175,16.6349,62200.0
2007-05-14 10:55:00,19.12,19.14,19.1,19.12,20000.0,16.6349,16.6523,16.6175,16.6349,20000.0
2007-05-14 11:00:00,19.13,19.14,19.11,19.11,15400.0,16.6436,16.6523,16.6262,16.6262,15400.0
2007-05-14 11:05:00,19.11,19.15,19.07,19.11,51900.0,16.6262,16.661,16.5914,16.6262,51900.0
2007-05-14 11:10:00,19.1,19.11,19.09,19.11,2000.0,16.6175,16.6262,16.6088,16.6262,2000.0
2007-05-14 11:15:00,19.14,19.14,19.08,19.08,7700.0,16.6523,16.6523,16.6001,16.6001,7700.0
2007-05-14 11:20:00,19.11,19.13,19.05,19.05,15700.0,16.6262,16.6436,16.574,16.574,15700.0
2007-05-14 11:25:00,19.07,19.08,19.05,19.05,10300.0,16.5914,16.6001,16.574,16.574,10300.0
2007-05-14 11:30:00,19.07,19.1,19.03,19.05,109100.0,16.5914,16.6175,16.5566,16.574,109100.0
2007-05-14 11:35:00,19.04,19.08,19.04,19.05,6800.0,16.5653,16.6001,16.5653,16.574,6800.0
2007-05-14 11:40:00,19.05,19.08,19.03,19.05,15300.0,16.574,16.6001,16.5566,16.574,15300.0
2007-05-14 11:45:00,19.05,19.08,19.05,19.06,4200.0,16.574,16.6001,16.574,16.5827,4200.0
2007-05-14 11:50:00,19.06,19.08,19.05,19.06,4300.0,16.5827,16.6001,16.574,16.5827,4300.0
2007-05-14 11:55:00,19.05,19.07,19.02,19.03,7800.0,16.574,16.5914,16.5479,16.5566,7800.0
2007-05-14 12:00:00,19.02,19.05,19.02,19.03,51900.0,16.5479,16.574,16.5479,16.5566,51900.0
2007-05-14 12:05:00,19.04,19.07,19.0,19.01,82500.0,16.5653,16.5914,16.5305,16.5392,82500.0
2007-05-14 12:10:00,19.0,19.05,18.75,18.93,123600.0,16.5305,16.574,16.313,16.4696,123600.0
2007-05-14 12:15:00,18.95,18.97,18.91,18.95,25500.0,16.487,16.5044,16.4522,16.487,25500.0
2007-05-14 12:20:00,18.95,19.01,18.94,19.0,9100.0,16.487,16.5392,16.4783,16.5305,9100.0
2007-05-14 12:25:00,19.01,19.04,19.0,19.0,9800.0,16.5392,16.5653,16.5305,16.5305,9800.0
2007-05-14 12:30:00,19.0,19.04,19.0,19.0,18800.0,16.5305,16.5653,16.5305,16.5305,18800.0
2007-05-14 12:35:00,19.0,19.01,19.0,19.01,8400.0,16.5305,16.5392,16.5305,16.5392,8400.0
2007-05-14 12:40:00,19.0,19.01,19.0,19.0,6200.0,16.5305,16.5392,16.5305,16.5305,6200.0
2007-05-14 12:45:00,19.01,19.02,19.0,19.01,4800.0,16.5392,16.5479,16.5305,16.5392,4800.0
2007-05-14 12:50:00,19.01,19.04,19.01,19.04,11900.0,16.5392,16.5653,16.5392,16.5653,11900.0
2007-05-14 12:55:00,19.03,19.05,19.03,19.05,23800.0,16.5566,16.574,16.5566,16.574,23800.0
2007-05-14 13:00:00,19.04,19.05,19.03,19.05,38100.0,16.5653,16.574,16.5566,16.574,38100.0
2007-05-14 13:05:00,19.05,19.05,19.04,19.05,16300.0,16.574,16.574,16.5653,16.574,16300.0
2007-05-14 13:10:00,19.04,19.05,19.03,19.04,8500.0,16.5653,16.574,16.5566,16.5653,8500.0
2007-05-14 13:15:00,19.04,19.04,19.03,19.03,15700.0,16.5653,16.5653,16.5566,16.5566,15700.0
2007-05-14 13:20:00,19.03,19.05,19.03,19.04,5900.0,16.5566,16.574,16.5566,16.5653,5900.0
2007-05-14 13:25:00,19.04,19.05,19.04,19.04,6600.0,16.5653,16.574,16.5653,16.5653,6600.0
2007-05-14 13:30:00,19.04,19.05,19.03,19.04,7900.0,16.5653,16.574,16.5566,16.5653,7900.0
2007-05-14 13:35:00,19.04,19.05,19.03,19.04,6300.0,16.5653,16.574,16.5566,16.5653,6300.0
2007-05-14 13:40:00,19.05,19.05,19.02,19.02,16700.0,16.574,16.574,16.5479,16.5479,16700.0
2007-05-14 13:45:00,19.02,19.04,19.01,19.01,15500.0,16.5479,16.5653,16.5392,16.5392,15500.0
2007-05-14 13:50:00,19.01,19.02,19.0,19.0,11100.0,16.5392,16.5479,16.5305,16.5305,11100.0
2007-05-14 13:55:00,19.0,19.0,18.95,18.95,44500.0,16.5305,16.5305,16.487,16.487,44500.0
2007-05-14 14:00:00,18.95,18.95,18.9,18.92,40600.0,16.487,16.487,16.4435,16.4609,40600.0
2007-05-14 14:05:00,18.91,19.0,18.9,18.94,33800.0,16.4522,16.5305,16.4435,16.4783,33800.0
2007-05-14 14:10:00,19.0,19.01,18.96,19.01,26000.0,16.5305,16.5392,16.4957,16.5392,26000.0
2007-05-14 14:15:00,19.0,19.01,18.99,19.01,15300.0,16.5305,16.5392,16.5218,16.5392,15300.0
2007-05-14 14:20:00,19.0,19.03,18.99,19.02,47700.0,16.5305,16.5566,16.5218,16.5479,47700.0
2007-05-14 14:25:00,19.01,19.02,19.0,19.0,13700.0,16.5392,16.5479,16.5305,16.5305,13700.0
2007-05-14 14:30:00,19.0,19.01,18.98,19.0,28000.0,16.5305,16.5392,16.5131,16.5305,28000.0
2007-05-14 14:35:00,18.99,19.0,18.96,18.98,13800.0,16.5218,16.5305,16.4957,16.5131,13800.0
2007-05-14 14:40:00,18.95,18.96,18.92,18.95,11900.0,16.487,16.4957,16.4609,16.487,11900.0
2007-05-14 14:45:00,18.93,19.0,18.93,18.99,10700.0,16.4696,16.5305,16.4696,16.5218,10700.0
2007-05-14 14:50:00,18.98,19.0,18.93,18.98,30700.0,16.5131,16.5305,16.4696,16.5131,30700.0
2007-05-14 14:55:00,18.98,18.99,18.95,18.95,10700.0,16.5131,16.5218,16.487,16.487,10700.0
2007-05-14 15:00:00,18.95,18.97,18.92,18.92,14000.0,16.487,16.5044,16.4609,16.4609,14000.0
2007-05-14 15:05:00,18.92,18.98,18.9,18.92,25500.0,16.4609,16.5131,16.4435,16.4609,25500.0
2007-05-14 15:10:00,18.93,18.96,18.92,18.93,24000.0,16.4696,16.4957,16.4609,16.4696,24000.0
2007-05-14 15:15:00,18.92,18.95,18.91,18.92,11000.0,16.4609,16.487,16.4522,16.4609,11000.0
2007-05-14 15:20:00,18.94,18.97,18.91,18.91,23500.0,16.4783,16.5044,16.4522,16.4522,23500.0
2007-05-14 15:25:00,18.9,18.93,18.85,18.87,34600.0,16.4435,16.4696,16.4,16.4174,34600.0
2007-05-14 15:30:00,18.89,18.92,18.88,18.91,9500.0,16.4348,16.4609,16.4261,16.4522,9500.0
2007-05-14 15:35:00,18.88,18.93,18.87,18.92,11100.0,16.4261,16.4696,16.4174,16.4609,11100.0
2007-05-14 15:40:00,18.92,18.92,18.87,18.9,8400.0,16.4609,16.4609,16.4174,16.4435,8400.0
2007-05-14 15:45:00,18.88,18.95,18.87,18.88,27600.0,16.4261,16.487,16.4174,16.4261,27600.0
2007-05-14 15:50:00,18.89,18.9,18.87,18.87,20800.0,16.4348,16.4435,16.4174,16.4174,20800.0
2007-05-14 15:55:00,18.87,18.95,18.82,18.87,109500.0,16.4174,16.487,16.3739,16.4174,109500.0
2007-05-15 09:30:00,18.65,18.85,18.6,18.8,137600.0,16.226,16.4,16.1825,16.3565,137600.0
2007-05-15 09:35:00,18.81,18.83,18.71,18.75,58900.0,16.3652,16.3826,16.2782,16.313,58900.0
2007-05-15 09:40:00,18.71,18.75,18.62,18.73,55000.0,16.2782,16.313,16.1999,16.2956,55000.0
2007-05-15 09:45:00,18.73,18.8,18.71,18.76,38500.0,16.2956,16.3565,16.2782,16.3217,38500.0
2007-05-15 09:50:00,18.76,18.77,18.74,18.74,64700.0,16.3217,16.3304,16.3043,16.3043,64700.0
2007-05-15 09:55:00,18.75,18.77,18.73,18.75,62200.0,16.313,16.3304,16.2956,16.313,62200.0
2007-05-15 10:00:00,18.74,18.77,18.72,18.73,31500.0,16.3043,16.3304,16.2869,16.2956,31500.0
2007-05-15 10:05:00,18.74,18.77,18.7,18.73,53300.0,16.3043,16.3304,16.2695,16.2956,53300.0
2007-05-15 10:10:00,18.73,18.78,18.72,18.75,166000.0,16.2956,16.3391,16.2869,16.313,166000.0
2007-05-15 10:15:00,18.75,18.76,18.73,18.74,105500.0,16.313,16.3217,16.2956,16.3043,105500.0
2007-05-15 10:20:00,18.73,18.75,18.73,18.74,35500.0,16.2956,16.313,16.2956,16.3043,35500.0
2007-05-15 10:25:00,18.75,18.75,18.72,18.73,10700.0,16.313,16.313,16.2869,16.2956,10700.0
2007-05-15 10:30:00,18.72,18.74,18.71,18.72,82500.0,16.2869,16.3043,16.2782,16.2869,82500.0
2007-05-15 10:35:00,18.72,18.74,18.71,18.74,41600.0,16.2869,16.3043,16.2782,16.3043,41600.0
2007-05-15 10:40:00,18.73,18.74,18.71,18.71,29500.0,16.2956,16.3043,16.2782,16.2782,29500.0
2007-05-15 10:45:00,18.71,18.75,18.71,18.72,43300.0,16.2782,16.313,16.2782,16.2869,43300.0
2007-05-15 10:50:00,18.73,18.73,18.72,18.73,29100.0,16.2956,16.2956,16.2869,16.2956,29100.0
2007-05-15 10:55:00,18.72,18.72,18.66,18.69,28600.0,16.2869,16.2869,16.2347,16.2608,28600.0
2007-05-15 11:00:00,18.67,18.72,18.67,18.67,57500.0,16.2434,16.2869,16.2434,16.2434,57500.0
2007-05-15 11:05:00,18.68,18.72,18.66,18.68,27200.0,16.2521,16.2869,16.2347,16.2521,27200.0
2007-05-15 11:10:00,18.68,18.71,18.68,18.7,33600.0,16.2521,16.2782,16.2521,16.2695,33600.0
2007-05-15 11:15:00,18.7,18.71,18.69,18.71,25500.0,16.2695,16.2782,16.2608,16.2782,25500.0
2007-05-15 11:20:00,18.71,18.73,18.69,18.7,67200.0,16.2782,16.2956,16.2608,16.2695,67200.0
2007-05-15 11:25:00,18.7,18.73,18.69,18.71,49600.0,16.2695,16.2956,16.2608,16.2782,49600.0
2007-05-15 11:30:00,18.71,18.72,18.68,18.68,61500.0,16.2782,16.2869,16.2521,16.2521,61500.0
2007-05-15 11:35:00,18.68,18.69,18.66,18.68,41800.0,16.2521,16.2608,16.2347,16.2521,41800.0
2007-05-15 11:40:00,18.68,18.69,18.65,18.65,32800.0,16.2521,16.2608,16.226,16.226,32800.0
2007-05-15 11:45:00,18.67,18.69,18.65,18.68,10700.0,16.2434,16.2608,16.226,16.2521,10700.0
2007-05-15 11:50:00,18.67,18.68,18.65,18.66,7600.0,16.2434,16.2521,16.226,16.2347,7600.0
2007-05-15 11:55:00,18.66,18.66,18.65,18.65,5400.0,16.2347,16.2347,16.226,16.226,5400.0
2007-05-15 12:00:00,18.65,18.66,18.65,18.65,21500.0,16.226,16.2347,16.226,16.226,21500.0
2007-05-15 12:05:00,18.66,18.66,18.63,18.64,17500.0,16.2347,16.2347,16.2086,16.2173,17500.0
2007-05-15 12:10:00,18.61,18.65,18.6,18.63,86900.0,16.1912,16.226,16.1825,16.2086,86900.0
2007-05-15 12:15:00,18.63,18.64,18.63,18.64,8500.0,16.2086,16.2173,16.2086,16.2173,8500.0
2007-05-15 12:20:00,18.63,18.64,18.61,18.61,9500.0,16.2086,16.2173,16.1912,16.1912,9500.0
2007-05-15 12:25:00,18.62,18.64,18.61,18.64,37500.0,16.1999,16.2173,16.1912,16.2173,37500.0
2007-05-15 12:30:00,18.63,18.65,18.63,18.65,41400.0,16.2086,16.226,16.2086,16.226,41400.0
2007-05-15 12:35:00,18.64,18.65,18.64,18.64,7200.0,16.2173,16.226,16.2173,16.2173,7200.0
2007-05-15 12:40:00,18.64,18.65,18.64,18.65,7900.0,16.2173,16.226,16.2173,16.226,7900.0
2007-05-15 12:45:00,18.65,18.65,18.64,18.64,6900.0,16.226,16.226,16.2173,16.2173,6900.0
2007-05-15 12:50:00,18.65,18.67,18.64,18.65,19700.0,16.226,16.2434,16.2173,16.226,19700.0
2007-05-15 12:55:00,18.65,18.65,18.64,18.65,4900.0,16.226,16.226,16.2173,16.226,4900.0
2007-05-15 13:00:00,18.64,18.65,18.64,18.65,8900.0,16.2173,16.226,16.2173,16.226,8900.0
2007-05-15 13:05:00,18.64,18.65,18.6,18.63,242600.0,16.2173,16.226,16.1825,16.2086,242600.0
2007-05-15 13:10:00,18.63,18.65,18.63,18.65,19000.0,16.2086,16.226,16.2086,16.226,19000.0
2007-05-15 13:15:00,18.64,18.65,18.6,18.6,83500.0,16.2173,16.226,16.1825,16.1825,83500.0
2007-05-15 13:20:00,18.6,18.61,18.55,18.58,52500.0,16.1825,16.1912,16.139,16.1651,52500.0
2007-05-15 13:25:00,18.58,18.61,18.57,18.59,108700.0,16.1651,16.1912,16.1564,16.1738,108700.0
2007-05-15 13:30:00,18.58,18.59,18.55,18.55,19000.0,16.1651,16.1738,16.139,16.139,19000.0
2007-05-15 13:35:00,18.55,18.55,18.51,18.51,34100.0,16.139,16.139,16.1042,16.1042,34100.0
2007-05-15 13:40:00,18.5,18.5,18.15,18.35,153000.0,16.0955,16.0955,15.791,15.965,153000.0
2007-05-15 13:45:00,18.31,18.39,18.31,18.37,50500.0,15.9302,15.9998,15.9302,15.9824,50500.0
2007-05-15 13:50:00,18.37,18.58,18.36,18.58,69000.0,15.9824,16.1651,15.9737,16.1651,69000.0
2007-05-15 13:55:00,18.58,18.6,18.55,18.58,17900.0,16.1651,16.1825,16.139,16.1651,17900.0
2007-05-15 14:00:00,18.58,18.58,18.5,18.5,11800.0,16.1651,16.1651,16.0955,16.0955,11800.0
2007-05-15 14:05:00,18.5,18.5,18.42,18.46,16500.0,16.0955,16.0955,16.0259,16.0607,16500.0
2007-05-15 14:10:00,18.45,18.46,18.45,18.46,15200.0,16.052,16.0607,16.052,16.0607,15200.0
2007-05-15 14:15:00,18.45,18.46,18.4,18.4,17600.0,16.052,16.0607,16.0085,16.0085,17600.0
2007-05-15 14:20:00,18.37,18.37,18.3,18.31,31800.0,15.9824,15.9824,15.9215,15.9302,31800.0
2007-05-15 14:25:00,18.3,18.3,18.25,18.29,63000.0,15.9215,15.9215,15.878,15.9128,63000.0
2007-05-15 14:30:00,18.29,18.29,18.18,18.24,94200.0,15.9128,15.9128,15.8171,15.8693,94200.0
2007-05-15 14:35:00,18.24,18.27,18.22,18.22,28100.0,15.8693,15.8954,15.8519,15.8519,28100.0
2007-05-15 14:40:00,18.21,18.24,18.2,18.2,21100.0,15.8432,15.8693,15.8345,15.8345,21100.0
2007-05-15 14:45:00,18.21,18.25,18.21,18.22,26900.0,15.8432,15.878,15.8432,15.8519,26900.0
2007-05-15 14:50:00,18.22,18.23,18.21,18.22,31100.0,15.8519,15.8606,15.8432,15.8519,31100.0
2007-05-15 14:55:00,18.22,18.23,18.2,18.2,35300.0,15.8519,15.8606,15.8345,15.8345,35300.0
2007-05-15 15:00:00,18.21,18.25,18.2,18.25,46200.0,15.8432,15.878,15.8345,15.878,46200.0
2007-05-15 15:05:00,18.25,18.25,18.22,18.23,22200.0,15.878,15.878,15.8519,15.8606,22200.0
2007-05-15 15:10:00,18.22,18.29,18.22,18.26,110800.0,15.8519,15.9128,15.8519,15.8867,110800.0
2007-05-15 15:15:00,18.27,18.31,18.27,18.28,30000.0,15.8954,15.9302,15.8954,15.9041,30000.0
2007-05-15 15:20:00,18.28,18.29,18.25,18.25,32600.0,15.9041,15.9128,15.878,15.878,32600.0
2007-05-15 15:25:00,18.24,18.25,18.21,18.22,31900.0,15.8693,15.878,15.8432,15.8519,31900.0
2007-05-15 15:30:00,18.22,18.24,18.21,18.22,7600.0,15.8519,15.8693,15.8432,15.8519,7600.0
2007-05-15 15:35:00,18.21,18.23,18.2,18.23,34300.0,15.8432,15.8606,15.8345,15.8606,34300.0
2007-05-15 15:40:00,18.23,18.23,18.21,18.21,16800.0,15.8606,15.8606,15.8432,15.8432,16800.0
2007-05-15 15:45:00,18.22,18.22,18.2,18.2,27900.0,15.8519,15.8519,15.8345,15.8345,27900.0
2007-05-15 15:50:00,18.21,18.21,18.2,18.2,31100.0,15.8432,15.8432,15.8345,15.8345,31100.0
2007-05-15 15:55:00,18.2,18.21,18.2,18.21,103500.0,15.8345,15.8432,15.8345,15.8432,103500.0
2007-05-16 09:30:00,18.06,18.15,18.02,18.04,134800.0,15.7127,15.791,15.6779,15.6953,134800.0
2007-05-16 09:35:00,18.06,18.12,18.04,18.09,76700.0,15.7127,15.7649,15.6953,15.7388,76700.0
2007-05-16 09:40:00,18.08,18.15,18.08,18.11,148000.0,15.7301,15.791,15.7301,15.7562,148000.0
2007-05-16 09:45:00,18.11,18.25,18.11,18.24,200500.0,15.7562,15.878,15.7562,15.8693,200500.0
2007-05-16 09:50:00,18.24,18.35,18.24,18.35,98900.0,15.8693,15.965,15.8693,15.965,98900.0
2007-05-16 09:55:00,18.35,18.45,18.3,18.4,147500.0,15.965,16.052,15.9215,16.0085,147500.0
2007-05-16 10:00:00,18.4,18.48,18.37,18.37,77400.0,16.0085,16.0781,15.9824,15.9824,77400.0
2007-05-16 10:05:00,18.36,18.37,18.31,18.35,42300.0,15.9737,15.9824,15.9302,15.965,42300.0
2007-05-16 10:10:00,18.35,18.36,18.34,18.34,21200.0,15.965,15.9737,15.9563,15.9563,21200.0
2007-05-16 10:15:00,18.34,18.35,18.25,18.25,42600.0,15.9563,15.965,15.878,15.878,42600.0
2007-05-16 10:20:00,18.26,18.3,18.16,18.27,46500.0,15.8867,15.9215,15.7997,15.8954,46500.0
2007-05-16 10:25:00,18.27,18.3,18.2,18.3,33600.0,15.8954,15.9215,15.8345,15.9215,33600.0
2007-05-16 10:30:00,18.27,18.3,18.21,18.25,43800.0,15.8954,15.9215,15.8432,15.878,43800.0
2007-05-16 10:35:00,18.24,18.24,18.23,18.23,3400.0,15.8693,15.8693,15.8606,15.8606,3400.0
2007-05-16 10:40:00,18.23,18.26,18.23,18.26,7000.0,15.8606,15.8867,15.8606,15.8867,7000.0
2007-05-16 10:45:00,18.25,18.27,18.24,18.24,2500.0,15.878,15.8954,15.8693,15.8693,2500.0
2007-05-16 10:50:00,18.25,18.25,18.24,18.24,4000.0,15.878,15.878,15.8693,15.8693,4000.0
2007-05-16 10:55:00,18.25,18.33,18.24,18.3,25200.0,15.878,15.9476,15.8693,15.9215,25200.0
2007-05-16 11:00:00,18.3,18.3,18.28,18.3,10600.0,15.9215,15.9215,15.9041,15.9215,10600.0
2007-05-16 11:05:00,18.28,18.32,18.28,18.31,18300.0,15.9041,15.9389,15.9041,15.9302,18300.0
2007-05-16 11:10:00,18.3,18.33,18.26,18.27,15100.0,15.9215,15.9476,15.8867,15.8954,15100.0
2007-05-16 11:15:00,18.27,18.29,18.26,18.28,10700.0,15.8954,15.9128,15.8867,15.9041,10700.0
2007-05-16 11:20:00,18.29,18.31,18.28,18.28,19600.0,15.9128,15.9302,15.9041,15.9041,19600.0
2007-05-16 11:25:00,18.29,18.3,18.28,18.3,9500.0,15.9128,15.9215,15.9041,15.9215,9500.0
2007-05-16 11:30:00,18.29,18.3,18.28,18.29,17900.0,15.9128,15.9215,15.9041,15.9128,17900.0
2007-05-16 11:35:00,18.3,18.3,18.2,18.23,13000.0,15.9215,15.9215,15.8345,15.8606,13000.0
2007-05-16 11:40:00,18.24,18.25,18.23,18.25,13400.0,15.8693,15.878,15.8606,15.878,13400.0
2007-05-16 11:45:00,18.24,18.26,18.24,18.25,6900.0,15.8693,15.8867,15.8693,15.878,6900.0
2007-05-16 11:50:00,18.25,18.27,18.23,18.25,9400.0,15.878,15.8954,15.8606,15.878,9400.0
2007-05-16 11:55:00,18.25,18.27,18.23,18.25,16600.0,15.878,15.8954,15.8606,15.878,16600.0
2007-05-16 12:00:00,18.24,18.24,18.23,18.24,5700.0,15.8693,15.8693,15.8606,15.8693,5700.0
2007-05-16 12:05:00,18.23,18.26,18.23,18.23,14700.0,15.8606,15.8867,15.8606,15.8606,14700.0
2007-05-16 12:10:00,18.23,18.25,18.23,18.25,7900.0,15.8606,15.878,15.8606,15.878,7900.0
2007-05-16 12:15:00,18.24,18.24,18.21,18.22,12000.0,15.8693,15.8693,15.8432,15.8519,12000.0
2007-05-16 12:20:00,18.23,18.25,18.22,18.25,7700.0,15.8606,15.878,15.8519,15.878,7700.0
2007-05-16 12:25:00,18.25,18.25,18.22,18.22,13000.0,15.878,15.878,15.8519,15.8519,13000.0
2007-05-16 12:30:00,18.23,18.23,18.2,18.23,26100.0,15.8606,15.8606,15.8345,15.8606,26100.0
2007-05-16 12:35:00,18.22,18.25,18.2,18.21,11300.0,15.8519,15.878,15.8345,15.8432,11300.0
2007-05-16 12:40:00,18.21,18.26,18.21,18.26,35800.0,15.8432,15.8867,15.8432,15.8867,35800.0
2007-05-16 12:45:00,18.26,18.26,18.21,18.23,14100.0,15.8867,15.8867,15.8432,15.8606,14100.0
2007-05-16 12:50:00,18.23,18.27,18.23,18.25,34300.0,15.8606,15.8954,15.8606,15.878,34300.0
2007-05-16 12:55:00,18.26,18.35,18.26,18.29,82500.0,15.8867,15.965,15.8867,15.9128,82500.0
2007-05-16 13:00:00,18.27,18.28,18.27,18.27,2800.0,15.8954,15.9041,15.8954,15.8954,2800.0
2007-05-16 13:05:00,18.27,18.27,18.24,18.24,14000.0,15.8954,15.8954,15.8693,15.8693,14000.0
2007-05-16 13:10:00,18.24,18.25,18.23,18.25,11300.0,15.8693,15.878,15.8606,15.878,11300.0
2007-05-16 13:15:00,18.25,18.25,18.21,18.23,11700.0,15.878,15.878,15.8432,15.8606,11700.0
2007-05-16 13:20:00,18.24,18.25,18.21,18.25,12700.0,15.8693,15.878,15.8432,15.878,12700.0
2007-05-16 13:25:00,18.25,18.33,18.24,18.27,52700.0,15.878,15.9476,15.8693,15.8954,52700.0
2007-05-16 13:30:00,18.27,18.35,18.24,18.3,50700.0,15.8954,15.965,15.8693,15.9215,50700.0
2007-05-16 13:35:00,18.3,18.35,18.3,18.33,24200.0,15.9215,15.965,15.9215,15.9476,24200.0
2007-05-16 13:40:00,18.34,18.34,18.27,18.31,26400.0,15.9563,15.9563,15.8954,15.9302,26400.0
2007-05-16 13:45:00,18.3,18.35,18.29,18.3,51500.0,15.9215,15.965,15.9128,15.9215,51500.0
2007-05-16 13:50:00,18.32,18.32,18.29,18.3,9700.0,15.9389,15.9389,15.9128,15.9215,9700.0
2007-05-16 13:55:00,18.29,18.32,18.29,18.31,10300.0,15.9128,15.9389,15.9128,15.9302,10300.0
2007-05-16 14:00:00,18.32,18.32,18.31,18.32,13100.0,15.9389,15.9389,15.9302,15.9389,13100.0
2007-05-16 14:05:00,18.31,18.34,18.3,18.33,34200.0,15.9302,15.9563,15.9215,15.9476,34200.0
2007-05-16 14:10:00,18.33,18.36,18.33,18.35,48700.0,15.9476,15.9737,15.9476,15.965,48700.0
2007-05-16 14:15:00,18.34,18.34,18.31,18.33,12100.0,15.9563,15.9563,15.9302,15.9476,12100.0
2007-05-16 14:20:00,18.32,18.37,18.31,18.37,70900.0,15.9389,15.9824,15.9302,15.9824,70900.0
2007-05-16 14:25:00,18.38,18.38,18.32,18.35,65000.0,15.9911,15.9911,15.9389,15.965,65000.0
2007-05-16 14:30:00,18.34,18.37,18.34,18.35,16000.0,15.9563,15.9824,15.9563,15.965,16000.0
2007-05-16 14:35:00,18.34,18.37,18.34,18.37,23500.0,15.9563,15.9824,15.9563,15.9824,23500.0
2007-05-16 14:40:00,18.33,18.35,18.32,18.34,11200.0,15.9476,15.965,15.9389,15.9563,11200.0
2007-05-16 14:45:00,18.34,18.35,18.31,18.33,20100.0,15.9563,15.965,15.9302,15.9476,20100.0
2007-05-16 14:50:00,18.32,18.32,18.25,18.29,124900.0,15.9389,15.9389,15.878,15.9128,124900.0
2007-05-16 14:55:00,18.29,18.29,18.29,18.29,1200.0,15.9128,15.9128,15.9128,15.9128,1200.0
2007-05-16 15:00:00,18.3,18.31,18.28,18.31,20700.0,15.9215,15.9302,15.9041,15.9302,20700.0
2007-05-16 15:05:00,18.31,18.31,18.3,18.3,9200.0,15.9302,15.9302,15.9215,15.9215,9200.0
2007-05-16 15:10:00,18.31,18.32,18.3,18.32,10000.0,15.9302,15.9389,15.9215,15.9389,10000.0
2007-05-16 15:15:00,18.32,18.33,18.32,18.33,9400.0,15.9389,15.9476,15.9389,15.9476,9400.0
2007-05-16 15:20:00,18.32,18.33,18.32,18.32,9900.0,15.9389,15.9476,15.9389,15.9389,9900.0
2007-05-16 15:25:00,18.32,18.34,18.31,18.32,17600.0,15.9389,15.9563,15.9302,15.9389,17600.0
2007-05-16 15:30:00,18.32,18.32,18.31,18.31,9200.0,15.9389,15.9389,15.9302,15.9302,9200.0
2007-05-16 15:35:00,18.32,18.32,18.3,18.32,8800.0,15.9389,15.9389,15.9215,15.9389,8800.0
2007-05-16 15:40:00,18.32,18.32,18.29,18.31,26500.0,15.9389,15.9389,15.9128,15.9302,26500.0
2007-05-16 15:45:00,18.31,18.31,18.26,18.3,23100.0,15.9302,15.9302,15.8867,15.9215,23100.0
2007-05-16 15:50:00,18.29,18.33,18.27,18.33,63400.0,15.9128,15.9476,15.8954,15.9476,63400.0
2007-05-16 15:55:00,18.34,18.35,18.32,18.35,40500.0,15.9563,15.965,15.9389,15.965,40500.0
2007-05-17 09:30:00,18.8,18.8,18.71,18.73,332800.0,16.3565,16.3565,16.2782,16.2956,332800.0
2007-05-17 09:35:00,18.75,18.75,18.67,18.74,118100.0,16.313,16.313,16.2434,16.3043,118100.0
2007-05-17 09:40:00,18.75,18.75,18.72,18.74,149100.0,16.313,16.313,16.2869,16.3043,149100.0
2007-05-17 09:45:00,18.74,18.78,18.73,18.75,118200.0,16.3043,16.3391,16.2956,16.313,118200.0
2007-05-17 09:50:00,18.75,18.85,18.75,18.82,202700.0,16.313,16.4,16.313,16.3739,202700.0
2007-05-17 09:55:00,18.83,18.85,18.76,18.78,45900.0,16.3826,16.4,16.3217,16.3391,45900.0
2007-05-17 10:00:00,18.76,18.79,18.72,18.79,53100.0,16.3217,16.3478,16.2869,16.3478,53100.0
2007-05-17 10:05:00,18.79,18.85,18.77,18.82,146400.0,16.3478,16.4,16.3304,16.3739,146400.0
2007-05-17 10:10:00,18.83,18.84,18.8,18.83,73100.0,16.3826,16.3913,16.3565,16.3826,73100.0
2007-05-17 10:15:00,18.83,18.84,18.8,18.82,347700.0,16.3826,16.3913,16.3565,16.3739,347700.0
2007-05-17 10:20:00,18.83,18.85,18.83,18.84,154600.0,16.3826,16.4,16.3826,16.3913,154600.0
2007-05-17 10:25:00,18.84,18.9,18.84,18.9,133700.0,16.3913,16.4435,16.3913,16.4435,133700.0
2007-05-17 10:30:00,18.89,18.9,18.88,18.89,180700.0,16.4348,16.4435,16.4261,16.4348,180700.0
2007-05-17 10:35:00,18.9,18.99,18.89,18.95,87300.0,16.4435,16.5218,16.4348,16.487,87300.0
2007-05-17 10:40:00,18.95,19.05,18.95,19.0,120400.0,16.487,16.574,16.487,16.5305,120400.0
2007-05-17 10:45:00,19.0,19.03,18.99,19.01,1174400.0,16.5305,16.5566,16.5218,16.5392,1174400.0
2007-05-17 10:50:00,19.01,19.17,19.01,19.16,162300.0,16.5392,16.6784,16.5392,16.6697,162300.0
2007-05-17 10:55:00,19.15,19.17,19.12,19.16,72100.0,16.661,16.6784,16.6349,16.6697,72100.0
2007-05-17 11:00:00,19.17,19.25,19.13,19.15,65100.0,16.6784,16.748,16.6436,16.661,65100.0
2007-05-17 11:05:00,19.15,19.16,19.11,19.14,82800.0,16.661,16.6697,16.6262,16.6523,82800.0
2007-05-17 11:10:00,19.13,19.2,19.13,19.19,84000.0,16.6436,16.7045,16.6436,16.6958,84000.0
2007-05-17 11:15:00,19.17,19.2,19.17,19.2,15800.0,16.6784,16.7045,16.6784,16.7045,15800.0
2007-05-17 11:20:00,19.2,19.2,19.15,19.16,41800.0,16.7045,16.7045,16.661,16.6697,41800.0
2007-05-17 11:25:00,19.15,19.19,19.15,19.17,39200.0,16.661,16.6958,16.661,16.6784,39200.0
2007-05-17 11:30:00,19.18,19.2,19.18,19.2,40700.0,16.6871,16.7045,16.6871,16.7045,40700.0
2007-05-17 11:35:00,19.2,19.25,19.17,19.24,28000.0,16.7045,16.748,16.6784,16.7393,28000.0
2007-05-17 11:40:00,19.24,19.64,19.24,19.56,96300.0,16.7393,17.0873,16.7393,17.0177,96300.0
2007-05-17 11:45:00,19.62,19.75,19.51,19.55,191000.0,17.0699,17.183,16.9742,17.009,191000.0
2007-05-17 11:50:00,19.55,19.6,19.38,19.56,207600.0,17.009,17.0525,16.8611,17.0177,207600.0
2007-05-17 11:55:00,19.56,19.65,19.56,19.61,119000.0,17.0177,17.096,17.0177,17.0612,119000.0
2007-05-17 12:00:00,19.61,19.75,19.6,19.72,132000.0,17.0612,17.183,17.0525,17.1569,132000.0
2007-05-17 12:05:00,19.71,19.75,19.63,19.65,545500.0,17.1482,17.183,17.0786,17.096,545500.0
2007-05-17 12:10:00,19.65,19.7,19.61,19.62,386500.0,17.096,17.1395,17.0612,17.0699,386500.0
2007-05-17 12:15:00,19.61,19.63,19.53,19.53,269400.0,17.0612,17.0786,16.9916,16.9916,269400.0
2007-05-17 12:20:00,19.53,19.53,19.44,19.45,50800.0,16.9916,16.9916,16.9133,16.922,50800.0
2007-05-17 12:25:00,19.45,19.5,19.34,19.34,92200.0,16.922,16.9655,16.8263,16.8263,92200.0
2007-05-17 12:30:00,19.35,19.36,19.23,19.26,92000.0,16.835,16.8437,16.7306,16.7567,92000.0
2007-05-17 12:35:00,19.26,19.37,19.25,19.32,46200.0,16.7567,16.8524,16.748,16.8089,46200.0
2007-05-17 12:40:00,19.32,19.33,19.15,19.2,147600.0,16.8089,16.8176,16.661,16.7045,147600.0
2007-05-17 12:45:00,19.2,19.28,19.2,19.26,45300.0,16.7045,16.7741,16.7045,16.7567,45300.0
2007-05-17 12:50:00,19.26,19.26,19.15,19.2,45300.0,16.7567,16.7567,16.661,16.7045,45300.0
2007-05-17 12:55:00,19.24,19.28,19.23,19.26,64100.0,16.7393,16.7741,16.7306,16.7567,64100.0
2007-05-17 13:00:00,19.26,19.26,19.2,19.2,58600.0,16.7567,16.7567,16.7045,16.7045,58600.0
2007-05-17 13:05:00,19.2,19.25,19.2,19.23,48200.0,16.7045,16.748,16.7045,16.7306,48200.0
2007-05-17 13:10:00,19.23,19.24,19.22,19.23,7700.0,16.7306,16.7393,16.7219,16.7306,7700.0
2007-05-17 13:15:00,19.23,19.24,19.22,19.24,20900.0,16.7306,16.7393,16.7219,16.7393,20900.0
2007-05-17 13:20:00,19.24,19.27,19.23,19.23,30100.0,16.7393,16.7654,16.7306,16.7306,30100.0
2007-05-17 13:25:00,19.22,19.24,19.21,19.24,12600.0,16.7219,16.7393,16.7132,16.7393,12600.0
2007-05-17 13:30:00,19.24,19.24,19.21,19.22,18900.0,16.7393,16.7393,16.7132,16.7219,18900.0
2007-05-17 13:35:00,19.22,19.24,19.21,19.23,25200.0,16.7219,16.7393,16.7132,16.7306,25200.0
2007-05-17 13:40:00,19.23,19.24,19.22,19.23,24900.0,16.7306,16.7393,16.7219,16.7306,24900.0
2007-05-17 13:45:00,19.23,19.27,19.22,19.25,23700.0,16.7306,16.7654,16.7219,16.748,23700.0
2007-05-17 13:50:00,19.25,19.25,19.21,19.21,24300.0,16.748,16.748,16.7132,16.7132,24300.0
2007-05-17 13:55:00,19.21,19.21,19.19,19.2,11600.0,16.7132,16.7132,16.6958,16.7045,11600.0
2007-05-17 14:00:00,19.2,19.21,19.15,19.2,72600.0,16.7045,16.7132,16.661,16.7045,72600.0
2007-05-17 14:05:00,19.21,19.21,19.18,19.19,15200.0,16.7132,16.7132,16.6871,16.6958,15200.0
2007-05-17 14:10:00,19.2,19.2,19.15,19.18,26800.0,16.7045,16.7045,16.661,16.6871,26800.0
2007-05-17 14:15:00,19.18,19.19,19.17,19.19,49600.0,16.6871,16.6958,16.6784,16.6958,49600.0
2007-05-17 14:20:00,19.19,19.24,19.16,19.17,25800.0,16.6958,16.7393,16.6697,16.6784,25800.0
2007-05-17 14:25:00,19.18,19.18,19.1,19.1,26800.0,16.6871,16.6871,16.6175,16.6175,26800.0
2007-05-17 14:30:00,19.11,19.18,19.11,19.18,28000.0,16.6262,16.6871,16.6262,16.6871,28000.0
2007-05-17 14:35:00,19.16,19.18,19.13,19.15,11000.0,16.6697,16.6871,16.6436,16.661,11000.0
2007-05-17 14:40:00,19.15,19.15,19.13,19.15,11400.0,16.661,16.661,16.6436,16.661,11400.0
2007-05-17 14:45:00,19.15,19.22,19.15,19.2,41000.0,16.661,16.7219,16.661,16.7045,41000.0
2007-05-17 14:50:00,19.17,19.23,19.17,19.23,12600.0,16.6784,16.7306,16.6784,16.7306,12600.0
2007-05-17 14:55:00,19.22,19.25,19.21,19.24,41900.0,16.7219,16.748,16.7132,16.7393,41900.0
2007-05-17 15:00:00,19.25,19.26,19.2,19.21,55000.0,16.748,16.7567,16.7045,16.7132,55000.0
2007-05-17 15:05:00,19.2,19.21,19.18,19.2,45400.0,16.7045,16.7132,16.6871,16.7045,45400.0
2007-05-17 15:10:00,19.2,19.2,19.17,19.17,13600.0,16.7045,16.7045,16.6784,16.6784,13600.0
2007-05-17 15:15:00,19.17,19.18,19.14,19.15,12900.0,16.6784,16.6871,16.6523,16.661,12900.0
2007-05-17 15:20:00,19.15,19.15,19.13,19.15,8300.0,16.661,16.661,16.6436,16.661,8300.0
2007-05-17 15:25:00,19.15,19.15,19.11,19.14,22100.0,16.661,16.661,16.6262,16.6523,22100.0
2007-05-17 15:30:00,19.14,19.14,19.07,19.1,33300.0,16.6523,16.6523,16.5914,16.6175,33300.0
2007-05-17 15:35:00,19.1,19.11,19.02,19.05,62500.0,16.6175,16.6262,16.5479,16.574,62500.0
2007-05-17 15:40:00,19.05,19.09,19.03,19.05,20900.0,16.574,16.6088,16.5566,16.574,20900.0
2007-05-17 15:45:00,19.05,19.08,19.04,19.07,24700.0,16.574,16.6001,16.5653,16.5914,24700.0
2007-05-17 15:50:00,19.07,19.08,19.01,19.04,50600.0,16.5914,16.6001,16.5392,16.5653,50600.0
2007-05-17 15:55:00,19.03,19.07,19.0,19.02,50200.0,16.5566,16.5914,16.5305,16.5479,50200.0
2007-05-18 09:30:00,19.47,19.47,19.25,19.27,68100.0,16.9394,16.9394,16.748,16.7654,68100.0
2007-05-18 09:35:00,19.25,19.27,19.17,19.21,71200.0,16.748,16.7654,16.6784,16.7132,71200.0
2007-05-18 09:40:00,19.22,19.29,19.2,19.25,62100.0,16.7219,16.7828,16.7045,16.748,62100.0
2007-05-18 09:45:00,19.25,19.25,18.92,19.05,169300.0,16.748,16.748,16.4609,16.574,169300.0
2007-05-18 09:50:00,19.05,19.15,18.9,18.9,145000.0,16.574,16.661,16.4435,16.4435,145000.0
2007-05-18 09:55:00,18.9,18.91,18.55,18.69,179000.0,16.4435,16.4522,16.139,16.2608,179000.0
2007-05-18 10:00:00,18.69,18.7,18.6,18.6,126200.0,16.2608,16.2695,16.1825,16.1825,126200.0
2007-05-18 10:05:00,18.68,18.8,18.61,18.77,98700.0,16.2521,16.3565,16.1912,16.3304,98700.0
2007-05-18 10:10:00,18.74,18.8,18.73,18.73,28900.0,16.3043,16.3565,16.2956,16.2956,28900.0
2007-05-18 10:15:00,18.74,18.79,18.69,18.73,22400.0,16.3043,16.3478,16.2608,16.2956,22400.0
2007-05-18 10:20:00,18.72,18.72,18.67,18.69,25100.0,16.2869,16.2869,16.2434,16.2608,25100.0
2007-05-18 10:25:00,18.7,18.7,18.67,18.67,10400.0,16.2695,16.2695,16.2434,16.2434,10400.0
2007-05-18 10:30:00,18.67,18.79,18.63,18.7,145000.0,16.2434,16.3478,16.2086,16.2695,145000.0
2007-05-18 10:35:00,18.7,18.7,18.59,18.59,74000.0,16.2695,16.2695,16.1738,16.1738,74000.0
2007-05-18 10:40:00,18.6,18.64,18.55,18.6,110700.0,16.1825,16.2173,16.139,16.1825,110700.0
2007-05-18 10:45:00,18.58,18.66,18.57,18.61,34200.0,16.1651,16.2347,16.1564,16.1912,34200.0
2007-05-18 10:50:00,18.61,18.68,18.55,18.66,53900.0,16.1912,16.2521,16.139,16.2347,53900.0
2007-05-18 10:55:00,18.66,18.66,18.58,18.61,21000.0,16.2347,16.2347,16.1651,16.1912,21000.0
2007-05-18 11:00:00,18.61,18.61,18.54,18.59,108300.0,16.1912,16.1912,16.1303,16.1738,108300.0
2007-05-18 11:05:00,18.59,18.69,18.55,18.6,65300.0,16.1738,16.2608,16.139,16.1825,65300.0
2007-05-18 11:10:00,18.6,18.74,18.6,18.72,53200.0,16.1825,16.3043,16.1825,16.2869,53200.0
2007-05-18 11:15:00,18.73,18.75,18.7,18.74,36100.0,16.2956,16.313,16.2695,16.3043,36100.0
2007-05-18 11:20:00,18.74,18.77,18.72,18.75,127000.0,16.3043,16.3304,16.2869,16.313,127000.0
2007-05-18 11:25:00,18.75,18.85,18.72,18.85,61000.0,16.313,16.4,16.2869,16.4,61000.0
2007-05-18 11:30:00,18.85,18.99,18.85,18.89,92100.0,16.4,16.5218,16.4,16.4348,92100.0
2007-05-18 11:35:00,18.87,18.88,18.79,18.8,42800.0,16.4174,16.4261,16.3478,16.3565,42800.0
2007-05-18 11:40:00,18.82,18.95,18.82,18.95,27000.0,16.3739,16.487,16.3739,16.487,27000.0
2007-05-18 11:45:00,18.93,18.98,18.85,18.97,30600.0,16.4696,16.5131,16.4,16.5044,30600.0
2007-05-18 11:50:00,18.97,18.97,18.9,18.9,30300.0,16.5044,16.5044,16.4435,16.4435,30300.0
2007-05-18 11:55:00,18.94,18.95,18.91,18.93,11000.0,16.4783,16.487,16.4522,16.4696,11000.0
2007-05-18 12:00:00,18.94,18.99,18.9,18.97,10600.0,16.4783,16.5218,16.4435,16.5044,10600.0
2007-05-18 12:05:00,18.97,18.97,18.93,18.95,7700.0,16.5044,16.5044,16.4696,16.487,7700.0
2007-05-18 12:10:00,18.96,18.97,18.92,18.92,7900.0,16.4957,16.5044,16.4609,16.4609,7900.0
2007-05-18 12:15:00,18.91,18.93,18.9,18.92,6100.0,16.4522,16.4696,16.4435,16.4609,6100.0
2007-05-18 12:20:00,18.91,18.94,18.9,18.9,19500.0,16.4522,16.4783,16.4435,16.4435,19500.0
2007-05-18 12:25:00,18.92,18.95,18.9,18.91,33700.0,16.4609,16.487,16.4435,16.4522,33700.0
2007-05-18 12:30:00,18.9,18.95,18.89,18.93,19900.0,16.4435,16.487,16.4348,16.4696,19900.0
2007-05-18 12:35:00,18.94,18.94,18.89,18.9,9300.0,16.4783,16.4783,16.4348,16.4435,9300.0
2007-05-18 12:40:00,18.9,18.93,18.9,18.92,2000.0,16.4435,16.4696,16.4435,16.4609,2000.0
2007-05-18 12:45:00,18.93,18.94,18.92,18.93,19600.0,16.4696,16.4783,16.4609,16.4696,19600.0
2007-05-18 12:50:00,18.93,18.93,18.9,18.91,13700.0,16.4696,16.4696,16.4435,16.4522,13700.0
2007-05-18 12:55:00,18.9,18.91,18.9,18.9,17000.0,16.4435,16.4522,16.4435,16.4435,17000.0
2007-05-18 13:00:00,18.9,18.94,18.9,18.93,8600.0,16.4435,16.4783,16.4435,16.4696,8600.0
2007-05-18 13:05:00,18.94,18.94,18.91,18.92,7800.0,16.4783,16.4783,16.4522,16.4609,7800.0
2007-05-18 13:10:00,18.94,18.95,18.91,18.91,10700.0,16.4783,16.487,16.4522,16.4522,10700.0
2007-05-18 13:15:00,18.91,18.92,18.81,18.88,52500.0,16.4522,16.4609,16.3652,16.4261,52500.0
2007-05-18 13:20:00,18.88,18.93,18.88,18.93,40500.0,16.4261,16.4696,16.4261,16.4696,40500.0
2007-05-18 13:25:00,18.94,18.97,18.92,18.95,42100.0,16.4783,16.5044,16.4609,16.487,42100.0
2007-05-18 13:30:00,18.97,18.97,18.93,18.95,31700.0,16.5044,16.5044,16.4696,16.487,31700.0
2007-05-18 13:35:00,18.95,18.95,18.92,18.92,6000.0,16.487,16.487,16.4609,16.4609,6000.0
2007-05-18 13:40:00,18.93,18.93,18.91,18.92,2700.0,16.4696,16.4696,16.4522,16.4609,2700.0
2007-05-18 13:45:00,18.91,18.92,18.9,18.91,14500.0,16.4522,16.4609,16.4435,16.4522,14500.0
2007-05-18 13:50:00,18.91,18.92,18.9,18.91,11500.0,16.4522,16.4609,16.4435,16.4522,11500.0
2007-05-18 13:55:00,18.91,18.91,18.9,18.9,8000.0,16.4522,16.4522,16.4435,16.4435,8000.0
2007-05-18 14:00:00,18.9,18.9,18.88,18.88,12500.0,16.4435,16.4435,16.4261,16.4261,12500.0
2007-05-18 14:05:00,18.88,18.9,18.88,18.88,40000.0,16.4261,16.4435,16.4261,16.4261,40000.0
2007-05-18 14:10:00,18.89,18.92,18.89,18.9,20900.0,16.4348,16.4609,16.4348,16.4435,20900.0
2007-05-18 14:15:00,18.9,18.92,18.9,18.92,9800.0,16.4435,16.4609,16.4435,16.4609,9800.0
2007-05-18 14:20:00,18.92,18.92,18.89,18.9,22500.0,16.4609,16.4609,16.4348,16.4435,22500.0
2007-05-18 14:25:00,18.9,18.93,18.9,18.92,43100.0,16.4435,16.4696,16.4435,16.4609,43100.0
2007-05-18 14:30:00,18.92,18.93,18.92,18.93,8700.0,16.4609,16.4696,16.4609,16.4696,8700.0
2007-05-18 14:35:00,18.92,18.93,18.92,18.93,18400.0,16.4609,16.4696,16.4609,16.4696,18400.0
2007-05-18 14:40:00,18.93,18.97,18.92,18.96,162000.0,16.4696,16.5044,16.4609,16.4957,162000.0
2007-05-18 14:45:00,18.95,18.97,18.94,18.95,105500.0,16.487,16.5044,16.4783,16.487,105500.0
2007-05-18 14:50:00,18.94,18.97,18.94,18.95,44500.0,16.4783,16.5044,16.4783,16.487,44500.0
2007-05-18 14:55:00,18.95,19.1,18.95,19.02,75100.0,16.487,16.6175,16.487,16.5479,75100.0
2007-05-18 15:00:00,19.02,19.07,19.01,19.06,52200.0,16.5479,16.5914,16.5392,16.5827,52200.0
2007-05-18 15:05:00,19.06,19.07,19.05,19.06,52100.0,16.5827,16.5914,16.574,16.5827,52100.0
2007-05-18 15:10:00,19.07,19.18,19.06,19.14,110900.0,16.5914,16.6871,16.5827,16.6523,110900.0
2007-05-18 15:15:00,19.14,19.16,18.96,19.16,42600.0,16.6523,16.6697,16.4957,16.6697,42600.0
2007-05-18 15:20:00,19.15,19.18,19.15,19.17,75200.0,16.661,16.6871,16.661,16.6784,75200.0
2007-05-18 15:25:00,19.17,19.22,19.17,19.22,105600.0,16.6784,16.7219,16.6784,16.7219,105600.0
2007-05-18 15:30:00,19.21,19.23,19.21,19.23,27900.0,16.7132,16.7306,16.7132,16.7306,27900.0
2007-05-18 15:35:00,19.22,19.34,19.22,19.29,250700.0,16.7219,16.8263,16.7219,16.7828,250700.0
2007-05-18 15:40:00,19.33,19.4,19.22,19.28,445900.0,16.8176,16.8785,16.7219,16.7741,445900.0
2007-05-18 15:45:00,19.3,19.3,19.22,19.25,175500.0,16.7915,16.7915,16.7219,16.748,175500.0
2007-05-18 15:50:00,19.24,19.4,19.24,19.39,309600.0,16.7393,16.8785,16.7393,16.8698,309600.0
2007-05-18 15:55:00,19.39,19.49,19.3,19.3,493600.0,16.8698,16.9568,16.7915,16.7915,493600.0
2007-05-21 09:30:00,19.2,19.26,19.06,19.23,50200.0,16.7045,16.7567,16.5827,16.7306,50200.0
2007-05-21 09:35:00,19.2,19.22,19.12,19.15,15800.0,16.7045,16.7219,16.6349,16.661,15800.0
2007-05-21 09:40:00,19.17,19.21,19.16,19.21,34600.0,16.6784,16.7132,16.6697,16.7132,34600.0
2007-05-21 09:45:00,19.2,19.21,19.15,19.16,43300.0,16.7045,16.7132,16.661,16.6697,43300.0
2007-05-21 09:50:00,19.15,19.16,19.12,19.12,9800.0,16.661,16.6697,16.6349,16.6349,9800.0
2007-05-21 09:55:00,19.12,19.13,19.05,19.05,16500.0,16.6349,16.6436,16.574,16.574,16500.0
2007-05-21 10:00:00,19.06,19.06,19.03,19.03,40300.0,16.5827,16.5827,16.5566,16.5566,40300.0
2007-05-21 10:05:00,19.05,19.17,19.03,19.16,46500.0,16.574,16.6784,16.5566,16.6697,46500.0
2007-05-21 10:10:00,19.16,19.25,19.16,19.25,56200.0,16.6697,16.748,16.6697,16.748,56200.0
2007-05-21 10:15:00,19.25,19.26,19.2,19.2,37000.0,16.748,16.7567,16.7045,16.7045,37000.0
2007-05-21 10:20:00,19.2,19.26,19.18,19.25,29200.0,16.7045,16.7567,16.6871,16.748,29200.0
2007-05-21 10:25:00,19.21,19.22,19.19,19.2,37000.0,16.7132,16.7219,16.6958,16.7045,37000.0
2007-05-21 10:30:00,19.18,19.26,19.17,19.2,22800.0,16.6871,16.7567,16.6784,16.7045,22800.0
2007-05-21 10:35:00,19.2,19.2,19.18,19.2,15000.0,16.7045,16.7045,16.6871,16.7045,15000.0
2007-05-21 10:40:00,19.2,19.2,19.15,19.2,22400.0,16.7045,16.7045,16.661,16.7045,22400.0
2007-05-21 10:45:00,19.18,19.18,19.15,19.17,14200.0,16.6871,16.6871,16.661,16.6784,14200.0
2007-05-21 10:50:00,19.15,19.17,19.13,19.16,12100.0,16.661,16.6784,16.6436,16.6697,12100.0
2007-05-21 10:55:00,19.16,19.18,19.16,19.18,20500.0,16.6697,16.6871,16.6697,16.6871,20500.0
2007-05-21 11:00:00,19.18,19.21,19.15,19.21,30300.0,16.6871,16.7132,16.661,16.7132,30300.0
2007-05-21 11:05:00,19.21,19.23,19.18,19.2,28500.0,16.7132,16.7306,16.6871,16.7045,28500.0
2007-05-21 11:10:00,19.21,19.22,19.2,19.2,16700.0,16.7132,16.7219,16.7045,16.7045,16700.0
2007-05-21 11:15:00,19.21,19.21,19.13,19.13,11900.0,16.7132,16.7132,16.6436,16.6436,11900.0
2007-05-21 11:20:00,19.14,19.19,19.14,19.19,7400.0,16.6523,16.6958,16.6523,16.6958,7400.0
2007-05-21 11:25:00,19.19,19.19,19.16,19.18,9600.0,16.6958,16.6958,16.6697,16.6871,9600.0
2007-05-21 11:30:00,19.18,19.22,19.18,19.18,4500.0,16.6871,16.7219,16.6871,16.6871,4500.0
2007-05-21 11:35:00,19.18,19.21,19.18,19.21,13100.0,16.6871,16.7132,16.6871,16.7132,13100.0
2007-05-21 11:40:00,19.21,19.21,19.16,19.16,6600.0,16.7132,16.7132,16.6697,16.6697,6600.0
2007-05-21 11:45:00,19.17,19.2,19.17,19.19,7500.0,16.6784,16.7045,16.6784,16.6958,7500.0
2007-05-21 11:50:00,19.19,19.22,19.18,19.2,15100.0,16.6958,16.7219,16.6871,16.7045,15100.0
2007-05-21 11:55:00,19.22,19.22,19.19,19.22,19500.0,16.7219,16.7219,16.6958,16.7219,19500.0
2007-05-21 12:00:00,19.2,19.25,19.2,19.25,15800.0,16.7045,16.748,16.7045,16.748,15800.0
2007-05-21 12:05:00,19.25,19.34,19.22,19.25,56800.0,16.748,16.8263,16.7219,16.748,56800.0
2007-05-21 12:10:00,19.25,19.25,19.24,19.25,30100.0,16.748,16.748,16.7393,16.748,30100.0
2007-05-21 12:15:00,19.26,19.29,19.26,19.29,6800.0,16.7567,16.7828,16.7567,16.7828,6800.0
2007-05-21 12:20:00,19.29,19.34,19.29,19.31,6700.0,16.7828,16.8263,16.7828,16.8002,6700.0
2007-05-21 12:25:00,19.31,19.31,19.28,19.28,4300.0,16.8002,16.8002,16.7741,16.7741,4300.0
2007-05-21 12:30:00,19.28,19.29,19.27,19.27,15000.0,16.7741,16.7828,16.7654,16.7654,15000.0
2007-05-21 12:35:00,19.25,19.26,19.15,19.15,23500.0,16.748,16.7567,16.661,16.661,23500.0
2007-05-21 12:40:00,19.16,19.16,19.14,19.14,4400.0,16.6697,16.6697,16.6523,16.6523,4400.0
2007-05-21 12:45:00,19.14,19.15,19.11,19.11,6100.0,16.6523,16.661,16.6262,16.6262,6100.0
2007-05-21 12:50:00,19.11,19.11,19.11,19.11,1500.0,16.6262,16.6262,16.6262,16.6262,1500.0
2007-05-21 12:55:00,19.12,19.12,19.05,19.06,15900.0,16.6349,16.6349,16.574,16.5827,15900.0
2007-05-21 13:00:00,19.06,19.11,19.06,19.08,2800.0,16.5827,16.6262,16.5827,16.6001,2800.0
2007-05-21 13:05:00,19.08,19.11,19.08,19.08,7400.0,16.6001,16.6262,16.6001,16.6001,7400.0
2007-05-21 13:10:00,19.08,19.09,19.07,19.08,7900.0,16.6001,16.6088,16.5914,16.6001,7900.0
2007-05-21 13:15:00,19.09,19.1,19.08,19.1,2100.0,16.6088,16.6175,16.6001,16.6175,2100.0
2007-05-21 13:20:00,19.09,19.11,19.08,19.11,3900.0,16.6088,16.6262,16.6001,16.6262,3900.0
2007-05-21 13:25:00,19.11,19.11,19.09,19.1,1900.0,16.6262,16.6262,16.6088,16.6175,1900.0
2007-05-21 13:30:00,19.11,19.11,19.08,19.09,3200.0,16.6262,16.6262,16.6001,16.6088,3200.0
2007-05-21 13:35:00,19.09,19.09,19.07,19.07,8100.0,16.6088,16.6088,16.5914,16.5914,8100.0
2007-05-21 13:40:00,19.07,19.1,19.07,19.07,7500.0,16.5914,16.6175,16.5914,16.5914,7500.0
2007-05-21 13:45:00,19.07,19.1,19.06,19.07,10700.0,16.5914,16.6175,16.5827,16.5914,10700.0
2007-05-21 13:50:00,19.08,19.12,19.07,19.1,4000.0,16.6001,16.6349,16.5914,16.6175,4000.0
2007-05-21 13:55:00,19.08,19.1,19.08,19.09,5700.0,16.6001,16.6175,16.6001,16.6088,5700.0
2007-05-21 14:00:00,19.08,19.1,19.08,19.1,8200.0,16.6001,16.6175,16.6001,16.6175,8200.0
2007-05-21 14:05:00,19.1,19.12,19.08,19.1,4300.0,16.6175,16.6349,16.6001,16.6175,4300.0
2007-05-21 14:10:00,19.1,19.11,19.09,19.1,5900.0,16.6175,16.6262,16.6088,16.6175,5900.0
2007-05-21 14:15:00,19.1,19.11,19.09,19.11,5600.0,16.6175,16.6262,16.6088,16.6262,5600.0
2007-05-21 14:20:00,19.09,19.1,19.08,19.09,8800.0,16.6088,16.6175,16.6001,16.6088,8800.0
2007-05-21 14:25:00,19.09,19.1,19.08,19.09,16800.0,16.6088,16.6175,16.6001,16.6088,16800.0
2007-05-21 14:30:00,19.09,19.09,19.08,19.09,7200.0,16.6088,16.6088,16.6001,16.6088,7200.0
2007-05-21 14:35:00,19.09,19.1,19.08,19.08,13500.0,16.6088,16.6175,16.6001,16.6001,13500.0
2007-05-21 14:40:00,19.09,19.1,19.07,19.09,6300.0,16.6088,16.6175,16.5914,16.6088,6300.0
2007-05-21 14:45:00,19.08,19.08,19.07,19.08,1900.0,16.6001,16.6001,16.5914,16.6001,1900.0
2007-05-21 14:50:00,19.08,19.08,19.07,19.08,9300.0,16.6001,16.6001,16.5914,16.6001,9300.0
2007-05-21 14:55:00,19.08,19.08,19.07,19.08,53300.0,16.6001,16.6001,16.5914,16.6001,53300.0
2007-05-21 15:00:00,19.07,19.08,19.07,19.08,10300.0,16.5914,16.6001,16.5914,16.6001,10300.0
2007-05-21 15:05:00,19.08,19.08,19.07,19.07,12200.0,16.6001,16.6001,16.5914,16.5914,12200.0
2007-05-21 15:10:00,19.08,19.08,19.07,19.08,3400.0,16.6001,16.6001,16.5914,16.6001,3400.0
2007-05-21 15:15:00,19.08,19.09,19.08,19.09,10700.0,16.6001,16.6088,16.6001,16.6088,10700.0
2007-05-21 15:20:00,19.08,19.09,19.08,19.09,8000.0,16.6001,16.6088,16.6001,16.6088,8000.0
2007-05-21 15:25:00,19.1,19.11,19.09,19.1,18600.0,16.6175,16.6262,16.6088,16.6175,18600.0
2007-05-21 15:30:00,19.1,19.11,19.1,19.1,6000.0,16.6175,16.6262,16.6175,16.6175,6000.0
2007-05-21 15:35:00,19.1,19.11,19.06,19.07,31600.0,16.6175,16.6262,16.5827,16.5914,31600.0
2007-05-21 15:40:00,19.07,19.07,19.05,19.06,26000.0,16.5914,16.5914,16.574,16.5827,26000.0
2007-05-21 15:45:00,19.05,19.05,19.01,19.02,54500.0,16.574,16.574,16.5392,16.5479,54500.0
2007-05-21 15:50:00,19.01,19.03,19.0,19.01,12600.0,16.5392,16.5566,16.5305,16.5392,12600.0
2007-05-21 15:55:00,19.01,19.01,19.0,19.0,110700.0,16.5392,16.5392,16.5305,16.5305,110700.0
2007-05-22 09:30:00,19.1,19.13,19.0,19.1,46800.0,16.6175,16.6436,16.5305,16.6175,46800.0
2007-05-22 09:35:00,19.11,19.13,19.09,19.1,23300.0,16.6262,16.6436,16.6088,16.6175,23300.0
2007-05-22 09:40:00,19.11,19.2,19.09,19.19,37900.0,16.6262,16.7045,16.6088,16.6958,37900.0
2007-05-22 09:45:00,19.19,19.2,19.05,19.15,44500.0,16.6958,16.7045,16.574,16.661,44500.0
2007-05-22 09:50:00,19.15,19.2,19.15,19.2,52900.0,16.661,16.7045,16.661,16.7045,52900.0
2007-05-22 09:55:00,19.18,19.2,19.15,19.16,51500.0,16.6871,16.7045,16.661,16.6697,51500.0
2007-05-22 10:00:00,19.15,19.17,19.15,19.17,25800.0,16.661,16.6784,16.661,16.6784,25800.0
2007-05-22 10:05:00,19.17,19.19,19.17,19.19,27400.0,16.6784,16.6958,16.6784,16.6958,27400.0
2007-05-22 10:10:00,19.18,19.2,19.18,19.2,9100.0,16.6871,16.7045,16.6871,16.7045,9100.0
2007-05-22 10:15:00,19.18,19.23,19.18,19.2,105700.0,16.6871,16.7306,16.6871,16.7045,105700.0
2007-05-22 10:20:00,19.2,19.21,19.19,19.2,193100.0,16.7045,16.7132,16.6958,16.7045,193100.0
2007-05-22 10:25:00,19.2,19.24,19.2,19.2,60700.0,16.7045,16.7393,16.7045,16.7045,60700.0
2007-05-22 10:30:00,19.2,19.22,19.19,19.2,31100.0,16.7045,16.7219,16.6958,16.7045,31100.0
2007-05-22 10:35:00,19.19,19.2,19.15,19.16,26400.0,16.6958,16.7045,16.661,16.6697,26400.0
2007-05-22 10:40:00,19.17,19.2,19.14,19.15,186100.0,16.6784,16.7045,16.6523,16.661,186100.0
2007-05-22 10:45:00,19.14,19.15,19.14,19.14,6900.0,16.6523,16.661,16.6523,16.6523,6900.0
2007-05-22 10:50:00,19.14,19.16,19.14,19.15,9300.0,16.6523,16.6697,16.6523,16.661,9300.0
2007-05-22 10:55:00,19.15,19.19,19.15,19.18,10700.0,16.661,16.6958,16.661,16.6871,10700.0
2007-05-22 11:00:00,19.17,19.2,19.17,19.19,27500.0,16.6784,16.7045,16.6784,16.6958,27500.0
2007-05-22 11:05:00,19.19,19.2,19.19,19.2,8200.0,16.6958,16.7045,16.6958,16.7045,8200.0
2007-05-22 11:10:00,19.21,19.22,19.2,19.2,22100.0,16.7132,16.7219,16.7045,16.7045,22100.0
2007-05-22 11:15:00,19.2,19.24,19.15,19.21,62200.0,16.7045,16.7393,16.661,16.7132,62200.0
2007-05-22 11:20:00,19.22,19.25,19.21,19.25,16400.0,16.7219,16.748,16.7132,16.748,16400.0
2007-05-22 11:25:00,19.25,19.26,19.24,19.26,92500.0,16.748,16.7567,16.7393,16.7567,92500.0
2007-05-22 11:30:00,19.26,19.26,19.22,19.22,17100.0,16.7567,16.7567,16.7219,16.7219,17100.0
2007-05-22 11:35:00,19.24,19.25,19.23,19.25,36200.0,16.7393,16.748,16.7306,16.748,36200.0
2007-05-22 11:40:00,19.24,19.25,19.23,19.25,15600.0,16.7393,16.748,16.7306,16.748,15600.0
2007-05-22 11:45:00,19.24,19.27,19.24,19.27,49900.0,16.7393,16.7654,16.7393,16.7654,49900.0
2007-05-22 11:50:00,19.27,19.4,19.26,19.29,123600.0,16.7654,16.8785,16.7567,16.7828,123600.0
2007-05-22 11:55:00,19.3,19.3,19.29,19.3,42900.0,16.7915,16.7915,16.7828,16.7915,42900.0
2007-05-22 12:00:00,19.3,19.32,19.3,19.3,50900.0,16.7915,16.8089,16.7915,16.7915,50900.0
2007-05-22 12:05:00,19.3,19.3,19.29,19.29,17700.0,16.7915,16.7915,16.7828,16.7828,17700.0
2007-05-22 12:10:00,19.3,19.31,19.29,19.29,128000.0,16.7915,16.8002,16.7828,16.7828,128000.0
2007-05-22 12:15:00,19.29,19.29,19.25,19.29,41900.0,16.7828,16.7828,16.748,16.7828,41900.0
2007-05-22 12:20:00,19.28,19.29,19.26,19.27,25800.0,16.7741,16.7828,16.7567,16.7654,25800.0
2007-05-22 12:25:00,19.26,19.3,19.26,19.27,22500.0,16.7567,16.7915,16.7567,16.7654,22500.0
2007-05-22 12:30:00,19.29,19.31,19.28,19.3,63400.0,16.7828,16.8002,16.7741,16.7915,63400.0
2007-05-22 12:35:00,19.3,19.32,19.29,19.29,24800.0,16.7915,16.8089,16.7828,16.7828,24800.0
2007-05-22 12:40:00,19.29,19.31,19.29,19.3,64200.0,16.7828,16.8002,16.7828,16.7915,64200.0
2007-05-22 12:45:00,19.3,19.31,19.28,19.3,79200.0,16.7915,16.8002,16.7741,16.7915,79200.0
2007-05-22 12:50:00,19.28,19.29,19.27,19.28,5500.0,16.7741,16.7828,16.7654,16.7741,5500.0
2007-05-22 12:55:00,19.28,19.28,19.21,19.21,29400.0,16.7741,16.7741,16.7132,16.7132,29400.0
2007-05-22 13:00:00,19.2,19.23,19.2,19.22,8400.0,16.7045,16.7306,16.7045,16.7219,8400.0
2007-05-22 13:05:00,19.24,19.3,19.24,19.3,18600.0,16.7393,16.7915,16.7393,16.7915,18600.0
2007-05-22 13:10:00,19.29,19.3,19.25,19.28,15800.0,16.7828,16.7915,16.748,16.7741,15800.0
2007-05-22 13:15:00,19.26,19.26,19.25,19.25,5700.0,16.7567,16.7567,16.748,16.748,5700.0
2007-05-22 13:20:00,19.25,19.26,19.24,19.26,6400.0,16.748,16.7567,16.7393,16.7567,6400.0
2007-05-22 13:25:00,19.26,19.26,19.25,19.25,5900.0,16.7567,16.7567,16.748,16.748,5900.0
2007-05-22 13:30:00,19.25,19.26,19.23,19.25,10700.0,16.748,16.7567,16.7306,16.748,10700.0
2007-05-22 13:35:00,19.25,19.35,19.24,19.29,40900.0,16.748,16.835,16.7393,16.7828,40900.0
2007-05-22 13:40:00,19.3,19.33,19.28,19.33,45900.0,16.7915,16.8176,16.7741,16.8176,45900.0
2007-05-22 13:45:00,19.32,19.43,19.32,19.42,80300.0,16.8089,16.9046,16.8089,16.8959,80300.0
2007-05-22 13:50:00,19.4,19.45,19.39,19.43,67100.0,16.8785,16.922,16.8698,16.9046,67100.0
2007-05-22 13:55:00,19.44,19.44,19.36,19.41,63000.0,16.9133,16.9133,16.8437,16.8872,63000.0
2007-05-22 14:00:00,19.4,19.41,19.39,19.41,53200.0,16.8785,16.8872,16.8698,16.8872,53200.0
2007-05-22 14:05:00,19.41,19.41,19.39,19.4,50200.0,16.8872,16.8872,16.8698,16.8785,50200.0
2007-05-22 14:10:00,19.41,19.45,19.4,19.43,41600.0,16.8872,16.922,16.8785,16.9046,41600.0
2007-05-22 14:15:00,19.42,19.5,19.42,19.49,37300.0,16.8959,16.9655,16.8959,16.9568,37300.0
2007-05-22 14:20:00,19.48,19.49,19.4,19.4,19800.0,16.9481,16.9568,16.8785,16.8785,19800.0
2007-05-22 14:25:00,19.4,19.4,19.36,19.37,28700.0,16.8785,16.8785,16.8437,16.8524,28700.0
2007-05-22 14:30:00,19.39,19.4,19.36,19.4,13900.0,16.8698,16.8785,16.8437,16.8785,13900.0
2007-05-22 14:35:00,19.4,19.4,19.37,19.38,16700.0,16.8785,16.8785,16.8524,16.8611,16700.0
2007-05-22 14:40:00,19.38,19.39,19.34,19.35,13800.0,16.8611,16.8698,16.8263,16.835,13800.0
2007-05-22 14:45:00,19.35,19.45,19.34,19.43,46600.0,16.835,16.922,16.8263,16.9046,46600.0
2007-05-22 14:50:00,19.41,19.42,19.38,19.41,9300.0,16.8872,16.8959,16.8611,16.8872,9300.0
2007-05-22 14:55:00,19.41,19.44,19.4,19.44,222800.0,16.8872,16.9133,16.8785,16.9133,222800.0
2007-05-22 15:00:00,19.44,19.45,19.41,19.43,32700.0,16.9133,16.922,16.8872,16.9046,32700.0
2007-05-22 15:05:00,19.43,19.43,19.37,19.37,33700.0,16.9046,16.9046,16.8524,16.8524,33700.0
2007-05-22 15:10:00,19.39,19.41,19.37,19.41,64900.0,16.8698,16.8872,16.8524,16.8872,64900.0
2007-05-22 15:15:00,19.4,19.41,19.38,19.4,116000.0,16.8785,16.8872,16.8611,16.8785,116000.0
2007-05-22 15:20:00,19.41,19.44,19.4,19.44,134800.0,16.8872,16.9133,16.8785,16.9133,134800.0
2007-05-22 15:25:00,19.43,19.45,19.41,19.45,42000.0,16.9046,16.922,16.8872,16.922,42000.0
2007-05-22 15:30:00,19.43,19.49,19.43,19.49,48800.0,16.9046,16.9568,16.9046,16.9568,48800.0
2007-05-22 15:35:00,19.48,19.48,19.45,19.47,127800.0,16.9481,16.9481,16.922,16.9394,127800.0
2007-05-22 15:40:00,19.47,19.48,19.45,19.48,41200.0,16.9394,16.9481,16.922,16.9481,41200.0
2007-05-22 15:45:00,19.48,19.48,19.45,19.45,65400.0,16.9481,16.9481,16.922,16.922,65400.0
2007-05-22 15:50:00,19.44,19.53,19.44,19.52,209800.0,16.9133,16.9916,16.9133,16.9829,209800.0
2007-05-22 15:55:00,19.51,19.51,19.45,19.48,34200.0,16.9742,16.9742,16.922,16.9481,34200.0
2007-05-23 09:30:00,19.5,19.7,19.5,19.5,58500.0,16.9655,17.1395,16.9655,16.9655,58500.0
2007-05-23 09:35:00,19.58,19.6,19.4,19.41,27200.0,17.0351,17.0525,16.8785,16.8872,27200.0
2007-05-23 09:40:00,19.48,19.5,19.35,19.41,25400.0,16.9481,16.9655,16.835,16.8872,25400.0
2007-05-23 09:45:00,19.4,19.46,19.36,19.46,12900.0,16.8785,16.9307,16.8437,16.9307,12900.0
2007-05-23 09:50:00,19.46,19.62,19.46,19.62,23900.0,16.9307,17.0699,16.9307,17.0699,23900.0
2007-05-23 09:55:00,19.57,19.63,19.52,19.6,27400.0,17.0264,17.0786,16.9829,17.0525,27400.0
2007-05-23 10:00:00,19.57,19.6,19.49,19.57,19100.0,17.0264,17.0525,16.9568,17.0264,19100.0
2007-05-23 10:05:00,19.53,19.57,19.45,19.5,35000.0,16.9916,17.0264,16.922,16.9655,35000.0
2007-05-23 10:10:00,19.46,19.55,19.46,19.5,436500.0,16.9307,17.009,16.9307,16.9655,436500.0
2007-05-23 10:15:00,19.55,19.55,19.5,19.52,251900.0,17.009,17.009,16.9655,16.9829,251900.0
2007-05-23 10:20:00,19.51,19.52,19.5,19.52,32200.0,16.9742,16.9829,16.9655,16.9829,32200.0
2007-05-23 10:25:00,19.52,19.52,19.5,19.51,16800.0,16.9829,16.9829,16.9655,16.9742,16800.0
2007-05-23 10:30:00,19.52,19.67,19.51,19.6,44200.0,16.9829,17.1134,16.9742,17.0525,44200.0
2007-05-23 10:35:00,19.57,19.65,19.53,19.53,51300.0,17.0264,17.096,16.9916,16.9916,51300.0
2007-05-23 10:40:00,19.57,19.59,19.52,19.54,32900.0,17.0264,17.0438,16.9829,17.0003,32900.0
2007-05-23 10:45:00,19.51,19.52,19.5,19.5,90500.0,16.9742,16.9829,16.9655,16.9655,90500.0
2007-05-23 10:50:00,19.5,19.57,19.5,19.51,38200.0,16.9655,17.0264,16.9655,16.9742,38200.0
2007-05-23 10:55:00,19.5,19.51,19.5,19.5,17600.0,16.9655,16.9742,16.9655,16.9655,17600.0
2007-05-23 11:00:00,19.5,19.51,19.5,19.51,7200.0,16.9655,16.9742,16.9655,16.9742,7200.0
2007-05-23 11:05:00,19.51,19.52,19.5,19.51,15400.0,16.9742,16.9829,16.9655,16.9742,15400.0
2007-05-23 11:10:00,19.51,19.52,19.5,19.5,10300.0,16.9742,16.9829,16.9655,16.9655,10300.0
2007-05-23 11:15:00,19.51,19.52,19.5,19.5,29800.0,16.9742,16.9829,16.9655,16.9655,29800.0
2007-05-23 11:20:00,19.5,19.51,19.5,19.5,80200.0,16.9655,16.9742,16.9655,16.9655,80200.0
2007-05-23 11:25:00,19.5,19.5,19.36,19.38,47100.0,16.9655,16.9655,16.8437,16.8611,47100.0
2007-05-23 11:30:00,19.4,19.5,19.38,19.42,31900.0,16.8785,16.9655,16.8611,16.8959,31900.0
2007-05-23 11:35:00,19.42,19.43,19.39,19.41,10100.0,16.8959,16.9046,16.8698,16.8872,10100.0
2007-05-23 11:40:00,19.41,19.42,19.41,19.41,7500.0,16.8872,16.8959,16.8872,16.8872,7500.0
2007-05-23 11:45:00,19.41,19.41,19.38,19.41,13300.0,16.8872,16.8872,16.8611,16.8872,13300.0
2007-05-23 11:50:00,19.4,19.41,19.39,19.4,12700.0,16.8785,16.8872,16.8698,16.8785,12700.0
2007-05-23 11:55:00,19.42,19.42,19.39,19.39,7100.0,16.8959,16.8959,16.8698,16.8698,7100.0
2007-05-23 12:00:00,19.4,19.4,19.38,19.39,9500.0,16.8785,16.8785,16.8611,16.8698,9500.0
2007-05-23 12:05:00,19.39,19.4,19.38,19.38,4300.0,16.8698,16.8785,16.8611,16.8611,4300.0
2007-05-23 12:10:00,19.4,19.41,19.37,19.4,13400.0,16.8785,16.8872,16.8524,16.8785,13400.0
2007-05-23 12:15:00,19.38,19.4,19.38,19.39,4900.0,16.8611,16.8785,16.8611,16.8698,4900.0
2007-05-23 12:20:00,19.4,19.4,19.38,19.38,2000.0,16.8785,16.8785,16.8611,16.8611,2000.0
2007-05-23 12:25:00,19.38,19.38,19.35,19.38,11800.0,16.8611,16.8611,16.835,16.8611,11800.0
2007-05-23 12:30:00,19.36,19.38,19.36,19.38,6100.0,16.8437,16.8611,16.8437,16.8611,6100.0
2007-05-23 12:35:00,19.38,19.41,19.36,19.38,22400.0,16.8611,16.8872,16.8437,16.8611,22400.0
2007-05-23 12:40:00,19.38,19.4,19.38,19.38,10800.0,16.8611,16.8785,16.8611,16.8611,10800.0
2007-05-23 12:45:00,19.38,19.39,19.37,19.37,4400.0,16.8611,16.8698,16.8524,16.8524,4400.0
2007-05-23 12:50:00,19.37,19.4,19.37,19.38,17600.0,16.8524,16.8785,16.8524,16.8611,17600.0
2007-05-23 12:55:00,19.37,19.38,19.37,19.38,7400.0,16.8524,16.8611,16.8524,16.8611,7400.0
2007-05-23 13:00:00,19.36,19.38,19.31,19.35,9200.0,16.8437,16.8611,16.8002,16.835,9200.0
2007-05-23 13:05:00,19.35,19.37,19.31,19.31,5000.0,16.835,16.8524,16.8002,16.8002,5000.0
2007-05-23 13:10:00,19.32,19.33,19.29,19.29,46000.0,16.8089,16.8176,16.7828,16.7828,46000.0
2007-05-23 13:15:00,19.25,19.3,19.25,19.27,14900.0,16.748,16.7915,16.748,16.7654,14900.0
2007-05-23 13:20:00,19.25,19.26,19.22,19.22,13200.0,16.748,16.7567,16.7219,16.7219,13200.0
2007-05-23 13:25:00,19.24,19.25,19.23,19.23,1800.0,16.7393,16.748,16.7306,16.7306,1800.0
2007-05-23 13:30:00,19.23,19.25,19.23,19.25,48400.0,16.7306,16.748,16.7306,16.748,48400.0
2007-05-23 13:35:00,19.25,19.26,19.23,19.26,11700.0,16.748,16.7567,16.7306,16.7567,11700.0
2007-05-23 13:40:00,19.25,19.29,19.24,19.29,23000.0,16.748,16.7828,16.7393,16.7828,23000.0
2007-05-23 13:45:00,19.25,19.26,19.24,19.25,12500.0,16.748,16.7567,16.7393,16.748,12500.0
2007-05-23 13:50:00,19.25,19.26,19.23,19.26,57100.0,16.748,16.7567,16.7306,16.7567,57100.0
2007-05-23 13:55:00,19.29,19.29,19.25,19.28,12700.0,16.7828,16.7828,16.748,16.7741,12700.0
2007-05-23 14:00:00,19.24,19.25,19.16,19.25,92400.0,16.7393,16.748,16.6697,16.748,92400.0
2007-05-23 14:05:00,19.25,19.26,19.23,19.26,46300.0,16.748,16.7567,16.7306,16.7567,46300.0
2007-05-23 14:10:00,19.26,19.26,19.24,19.24,27900.0,16.7567,16.7567,16.7393,16.7393,27900.0
2007-05-23 14:15:00,19.24,19.25,19.23,19.23,6700.0,16.7393,16.748,16.7306,16.7306,6700.0
2007-05-23 14:20:00,19.22,19.23,19.15,19.15,7500.0,16.7219,16.7306,16.661,16.661,7500.0
2007-05-23 14:25:00,19.15,19.17,19.15,19.15,3000.0,16.661,16.6784,16.661,16.661,3000.0
2007-05-23 14:30:00,19.15,19.16,19.1,19.13,74000.0,16.661,16.6697,16.6175,16.6436,74000.0
2007-05-23 14:35:00,19.14,19.19,19.12,19.18,30800.0,16.6523,16.6958,16.6349,16.6871,30800.0
2007-05-23 14:40:00,19.19,19.19,19.16,19.17,7400.0,16.6958,16.6958,16.6697,16.6784,7400.0
2007-05-23 14:45:00,19.17,19.24,19.17,19.24,7800.0,16.6784,16.7393,16.6784,16.7393,7800.0
2007-05-23 14:50:00,19.24,19.26,19.19,19.19,7100.0,16.7393,16.7567,16.6958,16.6958,7100.0
2007-05-23 14:55:00,19.2,19.26,19.17,19.2,2200.0,16.7045,16.7567,16.6784,16.7045,2200.0
2007-05-23 15:00:00,19.2,19.24,19.2,19.22,4100.0,16.7045,16.7393,16.7045,16.7219,4100.0
2007-05-23 15:05:00,19.22,19.22,19.18,19.18,2900.0,16.7219,16.7219,16.6871,16.6871,2900.0
2007-05-23 15:10:00,19.18,19.2,19.13,19.18,16000.0,16.6871,16.7045,16.6436,16.6871,16000.0
2007-05-23 15:15:00,19.18,19.32,19.16,19.32,35600.0,16.6871,16.8089,16.6697,16.8089,35600.0
2007-05-23 15:20:00,19.33,19.33,19.26,19.26,17200.0,16.8176,16.8176,16.7567,16.7567,17200.0
2007-05-23 15:25:00,19.27,19.32,19.23,19.3,23800.0,16.7654,16.8089,16.7306,16.7915,23800.0
2007-05-23 15:30:00,19.31,19.31,19.23,19.25,20200.0,16.8002,16.8002,16.7306,16.748,20200.0
2007-05-23 15:35:00,19.23,19.26,19.2,19.24,15900.0,16.7306,16.7567,16.7045,16.7393,15900.0
2007-05-23 15:40:00,19.25,19.26,19.2,19.25,13500.0,16.748,16.7567,16.7045,16.748,13500.0
2007-05-23 15:45:00,19.25,19.26,19.22,19.22,2800.0,16.748,16.7567,16.7219,16.7219,2800.0
2007-05-23 15:50:00,19.18,19.25,19.1,19.15,31200.0,16.6871,16.748,16.6175,16.661,31200.0
2007-05-23 15:55:00,19.19,19.19,19.12,19.16,6300.0,16.6958,16.6958,16.6349,16.6697,6300.0
2007-05-24 09:30:00,19.21,19.21,19.13,19.21,20300.0,16.7132,16.7132,16.6436,16.7132,20300.0
2007-05-24 09:35:00,19.13,19.2,19.13,19.19,3000.0,16.6436,16.7045,16.6436,16.6958,3000.0
2007-05-24 09:40:00,19.16,19.24,19.16,19.2,20800.0,16.6697,16.7393,16.6697,16.7045,20800.0
2007-05-24 09:45:00,19.21,19.24,19.21,19.22,2900.0,16.7132,16.7393,16.7132,16.7219,2900.0
2007-05-24 09:50:00,19.2,19.2,19.17,19.2,8500.0,16.7045,16.7045,16.6784,16.7045,8500.0
2007-05-24 09:55:00,19.2,19.25,19.18,19.25,16400.0,16.7045,16.748,16.6871,16.748,16400.0
2007-05-24 10:00:00,19.22,19.22,19.19,19.19,2300.0,16.7219,16.7219,16.6958,16.6958,2300.0
2007-05-24 10:05:00,19.23,19.3,19.21,19.25,26000.0,16.7306,16.7915,16.7132,16.748,26000.0
2007-05-24 10:10:00,19.25,19.3,19.25,19.25,9700.0,16.748,16.7915,16.748,16.748,9700.0
2007-05-24 10:15:00,19.27,19.33,19.25,19.25,17500.0,16.7654,16.8176,16.748,16.748,17500.0
2007-05-24 10:20:00,19.25,19.26,19.21,19.21,5300.0,16.748,16.7567,16.7132,16.7132,5300.0
2007-05-24 10:25:00,19.23,19.23,19.19,19.19,3700.0,16.7306,16.7306,16.6958,16.6958,3700.0
2007-05-24 10:30:00,19.17,19.23,19.17,19.23,10500.0,16.6784,16.7306,16.6784,16.7306,10500.0
2007-05-24 10:35:00,19.23,19.23,19.19,19.22,2700.0,16.7306,16.7306,16.6958,16.7219,2700.0
2007-05-24 10:40:00,19.22,19.23,19.2,19.2,5200.0,16.7219,16.7306,16.7045,16.7045,5200.0
2007-05-24 10:45:00,19.22,19.26,19.2,19.2,5400.0,16.7219,16.7567,16.7045,16.7045,5400.0
2007-05-24 10:50:00,19.21,19.25,19.2,19.2,24800.0,16.7132,16.748,16.7045,16.7045,24800.0
2007-05-24 10:55:00,19.2,19.21,19.2,19.2,2100.0,16.7045,16.7132,16.7045,16.7045,2100.0
2007-05-24 11:00:00,19.17,19.17,19.1,19.13,20200.0,16.6784,16.6784,16.6175,16.6436,20200.0
2007-05-24 11:05:00,19.13,19.13,19.01,19.01,17100.0,16.6436,16.6436,16.5392,16.5392,17100.0
2007-05-24 11:10:00,19.01,19.07,19.0,19.02,16100.0,16.5392,16.5914,16.5305,16.5479,16100.0
2007-05-24 11:15:00,19.02,19.03,18.91,18.91,15900.0,16.5479,16.5566,16.4522,16.4522,15900.0
2007-05-24 11:20:00,18.91,18.95,18.85,18.95,59900.0,16.4522,16.487,16.4,16.487,59900.0
2007-05-24 11:25:00,18.91,19.0,18.89,18.99,23200.0,16.4522,16.5305,16.4348,16.5218,23200.0
2007-05-24 11:30:00,18.87,19.0,18.85,19.0,18700.0,16.4174,16.5305,16.4,16.5305,18700.0
2007-05-24 11:35:00,18.97,19.15,18.97,19.12,14300.0,16.5044,16.661,16.5044,16.6349,14300.0
2007-05-24 11:40:00,19.14,19.2,19.1,19.15,16200.0,16.6523,16.7045,16.6175,16.661,16200.0
2007-05-24 11:45:00,19.15,19.21,19.13,19.17,12100.0,16.661,16.7132,16.6436,16.6784,12100.0
2007-05-24 11:50:00,19.15,19.16,19.12,19.12,4500.0,16.661,16.6697,16.6349,16.6349,4500.0
2007-05-24 11:55:00,19.14,19.14,18.98,19.03,10300.0,16.6523,16.6523,16.5131,16.5566,10300.0
2007-05-24 12:00:00,19.04,19.1,19.02,19.08,10500.0,16.5653,16.6175,16.5479,16.6001,10500.0
2007-05-24 12:05:00,19.03,19.08,19.0,19.0,13700.0,16.5566,16.6001,16.5305,16.5305,13700.0
2007-05-24 12:10:00,19.0,19.03,18.98,19.03,6300.0,16.5305,16.5566,16.5131,16.5566,6300.0
2007-05-24 12:15:00,19.02,19.09,19.0,19.07,21800.0,16.5479,16.6088,16.5305,16.5914,21800.0
2007-05-24 12:20:00,19.07,19.12,19.07,19.1,64800.0,16.5914,16.6349,16.5914,16.6175,64800.0
2007-05-24 12:25:00,19.12,19.12,19.07,19.1,50400.0,16.6349,16.6349,16.5914,16.6175,50400.0
2007-05-24 12:30:00,19.08,19.1,19.08,19.1,10800.0,16.6001,16.6175,16.6001,16.6175,10800.0
2007-05-24 12:35:00,19.06,19.09,19.06,19.09,4600.0,16.5827,16.6088,16.5827,16.6088,4600.0
2007-05-24 12:40:00,19.09,19.1,19.01,19.07,41800.0,16.6088,16.6175,16.5392,16.5914,41800.0
2007-05-24 12:45:00,19.07,19.12,19.07,19.1,90700.0,16.5914,16.6349,16.5914,16.6175,90700.0
2007-05-24 12:50:00,19.09,19.12,19.09,19.1,22800.0,16.6088,16.6349,16.6088,16.6175,22800.0
2007-05-24 12:55:00,19.09,19.1,19.07,19.07,2900.0,16.6088,16.6175,16.5914,16.5914,2900.0
2007-05-24 13:00:00,19.08,19.1,19.08,19.1,49000.0,16.6001,16.6175,16.6001,16.6175,49000.0
2007-05-24 13:05:00,19.1,19.17,19.1,19.11,50900.0,16.6175,16.6784,16.6175,16.6262,50900.0
2007-05-24 13:10:00,19.1,19.11,19.09,19.11,53200.0,16.6175,16.6262,16.6088,16.6262,53200.0
2007-05-24 13:15:00,19.11,19.15,19.1,19.15,71600.0,16.6262,16.661,16.6175,16.661,71600.0
2007-05-24 13:20:00,19.16,19.18,19.15,19.16,4500.0,16.6697,16.6871,16.661,16.6697,4500.0
2007-05-24 13:25:00,19.17,19.19,19.15,19.15,42900.0,16.6784,16.6958,16.661,16.661,42900.0
2007-05-24 13:30:00,19.18,19.2,19.18,19.2,124700.0,16.6871,16.7045,16.6871,16.7045,124700.0
2007-05-24 13:35:00,19.2,19.2,19.15,19.19,36500.0,16.7045,16.7045,16.661,16.6958,36500.0
2007-05-24 13:40:00,19.19,19.2,19.17,19.18,6700.0,16.6958,16.7045,16.6784,16.6871,6700.0
2007-05-24 13:45:00,19.19,19.2,19.16,19.2,50400.0,16.6958,16.7045,16.6697,16.7045,50400.0
2007-05-24 13:50:00,19.19,19.21,19.18,19.2,29500.0,16.6958,16.7132,16.6871,16.7045,29500.0
2007-05-24 13:55:00,19.2,19.2,19.18,19.2,21700.0,16.7045,16.7045,16.6871,16.7045,21700.0
2007-05-24 14:00:00,19.2,19.2,19.17,19.18,12500.0,16.7045,16.7045,16.6784,16.6871,12500.0
2007-05-24 14:05:00,19.19,19.19,19.15,19.19,13300.0,16.6958,16.6958,16.661,16.6958,13300.0
2007-05-24 14:10:00,19.17,19.18,19.16,19.16,22400.0,16.6784,16.6871,16.6697,16.6697,22400.0
2007-05-24 14:15:00,19.17,19.18,19.13,19.16,31700.0,16.6784,16.6871,16.6436,16.6697,31700.0
2007-05-24 14:20:00,19.15,19.18,19.11,19.17,23500.0,16.661,16.6871,16.6262,16.6784,23500.0
2007-05-24 14:25:00,19.17,19.18,19.16,19.18,7000.0,16.6784,16.6871,16.6697,16.6871,7000.0
2007-05-24 14:30:00,19.17,19.2,19.14,19.14,9000.0,16.6784,16.7045,16.6523,16.6523,9000.0
2007-05-24 14:35:00,19.13,19.16,19.13,19.14,19700.0,16.6436,16.6697,16.6436,16.6523,19700.0
2007-05-24 14:40:00,19.13,19.18,19.13,19.14,3600.0,16.6436,16.6871,16.6436,16.6523,3600.0
2007-05-24 14:45:00,19.12,19.18,19.12,19.14,3000.0,16.6349,16.6871,16.6349,16.6523,3000.0
2007-05-24 14:50:00,19.14,19.14,19.14,19.14,0.0,16.6523,16.6523,16.6523,16.6523,0.0
2007-05-24 14:55:00,19.12,19.14,19.1,19.1,4600.0,16.6349,16.6523,16.6175,16.6175,4600.0
2007-05-24 15:00:00,19.09,19.09,19.07,19.09,6200.0,16.6088,16.6088,16.5914,16.6088,6200.0
2007-05-24 15:05:00,19.08,19.08,18.9,18.98,178900.0,16.6001,16.6001,16.4435,16.5131,178900.0
2007-05-24 15:10:00,18.99,19.0,18.94,19.0,22700.0,16.5218,16.5305,16.4783,16.5305,22700.0
2007-05-24 15:15:00,18.98,19.02,18.98,19.0,7600.0,16.5131,16.5479,16.5131,16.5305,7600.0
2007-05-24 15:20:00,18.99,19.0,18.96,18.97,24700.0,16.5218,16.5305,16.4957,16.5044,24700.0
2007-05-24 15:25:00,18.97,19.02,18.96,19.02,50900.0,16.5044,16.5479,16.4957,16.5479,50900.0
2007-05-24 15:30:00,19.0,19.01,18.98,19.0,40400.0,16.5305,16.5392,16.5131,16.5305,40400.0
2007-05-24 15:35:00,19.0,19.0,18.95,18.95,37700.0,16.5305,16.5305,16.487,16.487,37700.0
2007-05-24 15:40:00,18.95,19.04,18.94,18.98,123800.0,16.487,16.5653,16.4783,16.5131,123800.0
2007-05-24 15:45:00,18.98,19.02,18.93,18.95,29200.0,16.5131,16.5479,16.4696,16.487,29200.0
2007-05-24 15:50:00,18.94,19.01,18.9,19.0,126500.0,16.4783,16.5392,16.4435,16.5305,126500.0
2007-05-24 15:55:00,19.0,19.01,19.0,19.0,29600.0,16.5305,16.5392,16.5305,16.5305,29600.0
2007-05-25 09:35:00,19.02,19.05,19.02,19.02,31200.0,16.5479,16.574,16.5479,16.5479,31200.0
2007-05-25 09:40:00,19.04,19.05,19.02,19.03,3100.0,16.5653,16.574,16.5479,16.5566,3100.0
2007-05-25 09:45:00,19.04,19.04,19.02,19.02,7200.0,16.5653,16.5653,16.5479,16.5479,7200.0
2007-05-25 09:50:00,19.02,19.02,18.98,18.98,11200.0,16.5479,16.5479,16.5131,16.5131,11200.0
2007-05-25 09:55:00,18.99,19.0,18.95,18.95,2900.0,16.5218,16.5305,16.487,16.487,2900.0
2007-05-25 10:00:00,18.95,19.0,18.95,18.99,2900.0,16.487,16.5305,16.487,16.5218,2900.0
2007-05-25 10:05:00,19.0,19.0,18.86,18.96,23800.0,16.5305,16.5305,16.4087,16.4957,23800.0
2007-05-25 10:10:00,18.96,18.98,18.96,18.98,1200.0,16.4957,16.5131,16.4957,16.5131,1200.0
2007-05-25 10:15:00,18.97,19.0,18.97,18.98,20800.0,16.5044,16.5305,16.5044,16.5131,20800.0
2007-05-25 10:20:00,19.0,19.03,18.96,19.02,25400.0,16.5305,16.5566,16.4957,16.5479,25400.0
2007-05-25 10:25:00,19.02,19.04,19.01,19.01,4300.0,16.5479,16.5653,16.5392,16.5392,4300.0
2007-05-25 10:30:00,19.0,19.01,18.99,19.0,9600.0,16.5305,16.5392,16.5218,16.5305,9600.0
2007-05-25 10:35:00,18.99,19.0,18.99,19.0,2800.0,16.5218,16.5305,16.5218,16.5305,2800.0
2007-05-25 10:40:00,19.01,19.02,18.99,19.0,18100.0,16.5392,16.5479,16.5218,16.5305,18100.0
2007-05-25 10:45:00,19.0,19.05,18.99,19.02,18200.0,16.5305,16.574,16.5218,16.5479,18200.0
2007-05-25 10:50:00,19.01,19.01,18.99,19.0,9800.0,16.5392,16.5392,16.5218,16.5305,9800.0
2007-05-25 10:55:00,18.99,19.0,18.99,19.0,7600.0,16.5218,16.5305,16.5218,16.5305,7600.0
2007-05-25 11:00:00,19.01,19.01,18.99,19.0,5300.0,16.5392,16.5392,16.5218,16.5305,5300.0
2007-05-25 11:05:00,18.99,19.0,18.99,18.99,4000.0,16.5218,16.5305,16.5218,16.5218,4000.0
2007-05-25 11:10:00,18.99,19.0,18.98,18.99,12700.0,16.5218,16.5305,16.5131,16.5218,12700.0
2007-05-25 11:15:00,18.99,19.0,18.98,18.98,12200.0,16.5218,16.5305,16.5131,16.5131,12200.0
2007-05-25 11:20:00,18.97,18.97,18.94,18.95,9300.0,16.5044,16.5044,16.4783,16.487,9300.0
2007-05-25 11:25:00,18.94,18.94,18.91,18.91,6900.0,16.4783,16.4783,16.4522,16.4522,6900.0
2007-05-25 11:30:00,18.91,18.98,18.91,18.93,49300.0,16.4522,16.5131,16.4522,16.4696,49300.0
2007-05-25 11:35:00,18.93,18.93,18.91,18.91,4600.0,16.4696,16.4696,16.4522,16.4522,4600.0
2007-05-25 11:40:00,18.91,18.95,18.9,18.91,55000.0,16.4522,16.487,16.4435,16.4522,55000.0
2007-05-25 11:45:00,18.89,18.89,18.85,18.85,5500.0,16.4348,16.4348,16.4,16.4,5500.0
2007-05-25 11:50:00,18.85,18.9,18.81,18.81,9800.0,16.4,16.4435,16.3652,16.3652,9800.0
2007-05-25 11:55:00,18.82,18.83,18.81,18.83,3500.0,16.3739,16.3826,16.3652,16.3826,3500.0
2007-05-25 12:00:00,18.81,18.85,18.81,18.85,1900.0,16.3652,16.4,16.3652,16.4,1900.0
2007-05-25 12:05:00,18.83,18.83,18.81,18.81,6400.0,16.3826,16.3826,16.3652,16.3652,6400.0
2007-05-25 12:10:00,18.82,18.82,18.79,18.79,23300.0,16.3739,16.3739,16.3478,16.3478,23300.0
2007-05-25 12:15:00,18.78,18.8,18.78,18.8,12000.0,16.3391,16.3565,16.3391,16.3565,12000.0
2007-05-25 12:20:00,18.79,18.8,18.78,18.78,5400.0,16.3478,16.3565,16.3391,16.3391,5400.0
2007-05-25 12:25:00,18.78,18.79,18.7,18.72,32800.0,16.3391,16.3478,16.2695,16.2869,32800.0
2007-05-25 12:30:00,18.7,18.7,18.69,18.7,9200.0,16.2695,16.2695,16.2608,16.2695,9200.0
2007-05-25 12:35:00,18.7,18.75,18.7,18.7,11000.0,16.2695,16.313,16.2695,16.2695,11000.0
2007-05-25 12:40:00,18.73,18.73,18.69,18.72,8200.0,16.2956,16.2956,16.2608,16.2869,8200.0
2007-05-25 12:45:00,18.71,18.77,18.71,18.72,5600.0,16.2782,16.3304,16.2782,16.2869,5600.0
2007-05-25 12:50:00,18.72,18.75,18.71,18.71,3600.0,16.2869,16.313,16.2782,16.2782,3600.0
2007-05-25 12:55:00,18.71,18.76,18.71,18.74,4800.0,16.2782,16.3217,16.2782,16.3043,4800.0
2007-05-25 13:00:00,18.75,18.75,18.73,18.73,8600.0,16.313,16.313,16.2956,16.2956,8600.0
2007-05-25 13:05:00,18.74,18.79,18.73,18.79,7000.0,16.3043,16.3478,16.2956,16.3478,7000.0
2007-05-25 13:10:00,18.79,18.82,18.79,18.82,20400.0,16.3478,16.3739,16.3478,16.3739,20400.0
2007-05-25 13:15:00,18.82,18.82,18.81,18.82,1900.0,16.3739,16.3739,16.3652,16.3739,1900.0
2007-05-25 13:20:00,18.82,18.82,18.81,18.81,2700.0,16.3739,16.3739,16.3652,16.3652,2700.0
2007-05-25 13:25:00,18.82,18.83,18.81,18.81,6800.0,16.3739,16.3826,16.3652,16.3652,6800.0
2007-05-25 13:30:00,18.82,18.85,18.82,18.83,1800.0,16.3739,16.4,16.3739,16.3826,1800.0
2007-05-25 13:35:00,18.85,18.86,18.85,18.86,1900.0,16.4,16.4087,16.4,16.4087,1900.0
2007-05-25 13:40:00,18.86,18.87,18.81,18.86,8600.0,16.4087,16.4174,16.3652,16.4087,8600.0
2007-05-25 13:45:00,18.82,18.84,18.82,18.84,1500.0,16.3739,16.3913,16.3739,16.3913,1500.0
2007-05-25 13:50:00,18.84,18.85,18.84,18.85,900.0,16.3913,16.4,16.3913,16.4,900.0
2007-05-25 13:55:00,18.86,18.86,18.81,18.81,6700.0,16.4087,16.4087,16.3652,16.3652,6700.0
2007-05-25 14:00:00,18.82,18.85,18.82,18.83,23900.0,16.3739,16.4,16.3739,16.3826,23900.0
2007-05-25 14:05:00,18.83,18.83,18.82,18.82,1300.0,16.3826,16.3826,16.3739,16.3739,1300.0
2007-05-25 14:10:00,18.82,18.84,18.82,18.84,5900.0,16.3739,16.3913,16.3739,16.3913,5900.0
2007-05-25 14:15:00,18.84,18.85,18.83,18.85,66800.0,16.3913,16.4,16.3826,16.4,66800.0
2007-05-25 14:20:00,18.85,18.85,18.84,18.85,1800.0,16.4,16.4,16.3913,16.4,1800.0
2007-05-25 14:25:00,18.84,18.85,18.84,18.84,4100.0,16.3913,16.4,16.3913,16.3913,4100.0
2007-05-25 14:30:00,18.82,18.82,18.78,18.78,12400.0,16.3739,16.3739,16.3391,16.3391,12400.0
2007-05-25 14:35:00,18.8,18.8,18.78,18.79,1100.0,16.3565,16.3565,16.3391,16.3478,1100.0
2007-05-25 14:40:00,18.8,18.8,18.8,18.8,6100.0,16.3565,16.3565,16.3565,16.3565,6100.0
2007-05-25 14:45:00,18.8,18.8,18.79,18.79,14700.0,16.3565,16.3565,16.3478,16.3478,14700.0
2007-05-25 14:50:00,18.8,18.82,18.8,18.8,17100.0,16.3565,16.3739,16.3565,16.3565,17100.0
2007-05-25 14:55:00,18.82,18.84,18.81,18.83,6800.0,16.3739,16.3913,16.3652,16.3826,6800.0
2007-05-25 15:00:00,18.84,18.87,18.82,18.84,10700.0,16.3913,16.4174,16.3739,16.3913,10700.0
2007-05-25 15:05:00,18.83,18.84,18.83,18.84,300.0,16.3826,16.3913,16.3826,16.3913,300.0
2007-05-25 15:10:00,18.84,18.84,18.83,18.84,3400.0,16.3913,16.3913,16.3826,16.3913,3400.0
2007-05-25 15:15:00,18.83,18.85,18.83,18.83,7600.0,16.3826,16.4,16.3826,16.3826,7600.0
2007-05-25 15:20:00,18.83,18.84,18.82,18.84,1100.0,16.3826,16.3913,16.3739,16.3913,1100.0
2007-05-25 15:25:00,18.82,18.84,18.82,18.82,16100.0,16.3739,16.3913,16.3739,16.3739,16100.0
2007-05-25 15:30:00,18.82,18.85,18.77,18.77,37700.0,16.3739,16.4,16.3304,16.3304,37700.0
2007-05-25 15:35:00,18.8,18.8,18.79,18.79,3500.0,16.3565,16.3565,16.3478,16.3478,3500.0
2007-05-25 15:40:00,18.78,18.79,18.76,18.79,3700.0,16.3391,16.3478,16.3217,16.3478,3700.0
2007-05-25 15:45:00,18.78,18.79,18.78,18.79,6300.0,16.3391,16.3478,16.3391,16.3478,6300.0
2007-05-25 15:50:00,18.79,18.79,18.75,18.75,56500.0,16.3478,16.3478,16.313,16.313,56500.0
2007-05-25 15:55:00,18.75,18.76,18.75,18.76,14600.0,16.313,16.3217,16.313,16.3217,14600.0
2007-05-29 09:30:00,18.91,19.02,18.85,18.95,64900.0,16.4522,16.5479,16.4,16.487,64900.0
2007-05-29 09:35:00,18.97,19.1,18.94,19.03,55400.0,16.5044,16.6175,16.4783,16.5566,55400.0
2007-05-29 09:40:00,19.05,19.05,19.0,19.0,31500.0,16.574,16.574,16.5305,16.5305,31500.0
2007-05-29 09:45:00,19.0,19.0,18.95,18.95,14400.0,16.5305,16.5305,16.487,16.487,14400.0
2007-05-29 09:50:00,18.95,19.01,18.95,19.01,20200.0,16.487,16.5392,16.487,16.5392,20200.0
2007-05-29 09:55:00,19.0,19.02,19.0,19.02,29500.0,16.5305,16.5479,16.5305,16.5479,29500.0
2007-05-29 10:00:00,19.01,19.05,19.0,19.01,36000.0,16.5392,16.574,16.5305,16.5392,36000.0
2007-05-29 10:05:00,19.01,19.05,19.01,19.03,20800.0,16.5392,16.574,16.5392,16.5566,20800.0
2007-05-29 10:10:00,19.03,19.03,19.0,19.01,9000.0,16.5566,16.5566,16.5305,16.5392,9000.0
2007-05-29 10:15:00,19.0,19.03,19.0,19.01,14600.0,16.5305,16.5566,16.5305,16.5392,14600.0
2007-05-29 10:20:00,19.01,19.05,19.01,19.03,62200.0,16.5392,16.574,16.5392,16.5566,62200.0
2007-05-29 10:25:00,19.04,19.05,19.01,19.03,48400.0,16.5653,16.574,16.5392,16.5566,48400.0
2007-05-29 10:30:00,19.03,19.07,19.02,19.06,36700.0,16.5566,16.5914,16.5479,16.5827,36700.0
2007-05-29 10:35:00,19.05,19.16,19.05,19.07,101500.0,16.574,16.6697,16.574,16.5914,101500.0
2007-05-29 10:40:00,19.09,19.15,19.09,19.11,21000.0,16.6088,16.661,16.6088,16.6262,21000.0
2007-05-29 10:45:00,19.11,19.18,19.11,19.15,27100.0,16.6262,16.6871,16.6262,16.661,27100.0
2007-05-29 10:50:00,19.16,19.17,19.14,19.14,71900.0,16.6697,16.6784,16.6523,16.6523,71900.0
2007-05-29 10:55:00,19.14,19.16,19.14,19.15,18400.0,16.6523,16.6697,16.6523,16.661,18400.0
2007-05-29 11:00:00,19.16,19.16,19.13,19.13,35800.0,16.6697,16.6697,16.6436,16.6436,35800.0
2007-05-29 11:05:00,19.13,19.16,19.12,19.15,30200.0,16.6436,16.6697,16.6349,16.661,30200.0
2007-05-29 11:10:00,19.16,19.18,19.16,19.16,32000.0,16.6697,16.6871,16.6697,16.6697,32000.0
2007-05-29 11:15:00,19.18,19.18,19.12,19.15,27300.0,16.6871,16.6871,16.6349,16.661,27300.0
2007-05-29 11:20:00,19.15,19.17,19.1,19.13,43300.0,16.661,16.6784,16.6175,16.6436,43300.0
2007-05-29 11:25:00,19.14,19.14,19.1,19.14,11300.0,16.6523,16.6523,16.6175,16.6523,11300.0
2007-05-29 11:30:00,19.12,19.14,19.1,19.14,38100.0,16.6349,16.6523,16.6175,16.6523,38100.0
2007-05-29 11:35:00,19.14,19.14,19.13,19.14,9900.0,16.6523,16.6523,16.6436,16.6523,9900.0
2007-05-29 11:40:00,19.14,19.15,19.14,19.14,37600.0,16.6523,16.661,16.6523,16.6523,37600.0
2007-05-29 11:45:00,19.15,19.15,19.11,19.11,26800.0,16.661,16.661,16.6262,16.6262,26800.0
2007-05-29 11:50:00,19.11,19.11,19.1,19.11,21600.0,16.6262,16.6262,16.6175,16.6262,21600.0
2007-05-29 11:55:00,19.11,19.12,19.1,19.1,16300.0,16.6262,16.6349,16.6175,16.6175,16300.0
2007-05-29 12:00:00,19.1,19.11,19.1,19.11,15100.0,16.6175,16.6262,16.6175,16.6262,15100.0
2007-05-29 12:05:00,19.11,19.15,19.11,19.14,17400.0,16.6262,16.661,16.6262,16.6523,17400.0
2007-05-29 12:10:00,19.15,19.17,19.14,19.15,40900.0,16.661,16.6784,16.6523,16.661,40900.0
2007-05-29 12:15:00,19.15,19.17,19.15,19.17,18500.0,16.661,16.6784,16.661,16.6784,18500.0
2007-05-29 12:20:00,19.17,19.18,19.16,19.16,33100.0,16.6784,16.6871,16.6697,16.6697,33100.0
2007-05-29 12:25:00,19.16,19.2,19.15,19.15,16000.0,16.6697,16.7045,16.661,16.661,16000.0
2007-05-29 12:30:00,19.14,19.15,19.14,19.14,503200.0,16.6523,16.661,16.6523,16.6523,503200.0
2007-05-29 12:35:00,19.14,19.15,19.1,19.1,13900.0,16.6523,16.661,16.6175,16.6175,13900.0
2007-05-29 12:40:00,19.1,19.1,19.05,19.1,36300.0,16.6175,16.6175,16.574,16.6175,36300.0
2007-05-29 12:45:00,19.1,19.14,19.1,19.11,12800.0,16.6175,16.6523,16.6175,16.6262,12800.0
2007-05-29 12:50:00,19.12,19.13,19.11,19.13,12100.0,16.6349,16.6436,16.6262,16.6436,12100.0
2007-05-29 12:55:00,19.14,19.15,19.13,19.13,19800.0,16.6523,16.661,16.6436,16.6436,19800.0
2007-05-29 13:00:00,19.13,19.13,19.05,19.07,25500.0,16.6436,16.6436,16.574,16.5914,25500.0
2007-05-29 13:05:00,19.1,19.11,19.1,19.11,5500.0,16.6175,16.6262,16.6175,16.6262,5500.0
2007-05-29 13:10:00,19.11,19.12,19.11,19.11,4400.0,16.6262,16.6349,16.6262,16.6262,4400.0
2007-05-29 13:15:00,19.12,19.12,19.11,19.12,12600.0,16.6349,16.6349,16.6262,16.6349,12600.0
2007-05-29 13:20:00,19.11,19.13,19.1,19.1,15800.0,16.6262,16.6436,16.6175,16.6175,15800.0
2007-05-29 13:25:00,19.1,19.11,19.09,19.09,17900.0,16.6175,16.6262,16.6088,16.6088,17900.0
2007-05-29 13:30:00,19.11,19.11,19.09,19.1,4600.0,16.6262,16.6262,16.6088,16.6175,4600.0
2007-05-29 13:35:00,19.1,19.11,19.07,19.1,34100.0,16.6175,16.6262,16.5914,16.6175,34100.0
2007-05-29 13:40:00,19.1,19.1,19.09,19.09,43000.0,16.6175,16.6175,16.6088,16.6088,43000.0
2007-05-29 13:45:00,19.1,19.1,19.09,19.09,16900.0,16.6175,16.6175,16.6088,16.6088,16900.0
2007-05-29 13:50:00,19.08,19.11,19.08,19.1,60700.0,16.6001,16.6262,16.6001,16.6175,60700.0
2007-05-29 13:55:00,19.1,19.12,19.09,19.1,20200.0,16.6175,16.6349,16.6088,16.6175,20200.0
2007-05-29 14:00:00,19.1,19.14,19.1,19.14,30000.0,16.6175,16.6523,16.6175,16.6523,30000.0
2007-05-29 14:05:00,19.14,19.15,19.13,19.13,48400.0,16.6523,16.661,16.6436,16.6436,48400.0
2007-05-29 14:10:00,19.13,19.15,19.13,19.13,10200.0,16.6436,16.661,16.6436,16.6436,10200.0
2007-05-29 14:15:00,19.13,19.15,19.12,19.14,37600.0,16.6436,16.661,16.6349,16.6523,37600.0
2007-05-29 14:20:00,19.15,19.15,19.1,19.11,48100.0,16.661,16.661,16.6175,16.6262,48100.0
2007-05-29 14:25:00,19.09,19.11,19.09,19.1,186800.0,16.6088,16.6262,16.6088,16.6175,186800.0
2007-05-29 14:30:00,19.1,19.11,19.09,19.1,10700.0,16.6175,16.6262,16.6088,16.6175,10700.0
2007-05-29 14:35:00,19.11,19.11,19.1,19.1,3900.0,16.6262,16.6262,16.6175,16.6175,3900.0
2007-05-29 14:40:00,19.1,19.11,19.1,19.11,5300.0,16.6175,16.6262,16.6175,16.6262,5300.0
2007-05-29 14:45:00,19.1,19.13,19.1,19.13,12400.0,16.6175,16.6436,16.6175,16.6436,12400.0
2007-05-29 14:50:00,19.12,19.13,19.12,19.13,11600.0,16.6349,16.6436,16.6349,16.6436,11600.0
2007-05-29 14:55:00,19.13,19.13,19.1,19.1,22900.0,16.6436,16.6436,16.6175,16.6175,22900.0
2007-05-29 15:00:00,19.11,19.11,19.1,19.11,1600.0,16.6262,16.6262,16.6175,16.6262,1600.0
2007-05-29 15:05:00,19.11,19.11,19.1,19.1,20700.0,16.6262,16.6262,16.6175,16.6175,20700.0
2007-05-29 15:10:00,19.11,19.11,19.1,19.11,10400.0,16.6262,16.6262,16.6175,16.6262,10400.0
2007-05-29 15:15:00,19.1,19.17,19.1,19.17,201000.0,16.6175,16.6784,16.6175,16.6784,201000.0
2007-05-29 15:20:00,19.17,19.17,19.15,19.16,41200.0,16.6784,16.6784,16.661,16.6697,41200.0
2007-05-29 15:25:00,19.16,19.17,19.15,19.15,21300.0,16.6697,16.6784,16.661,16.661,21300.0
2007-05-29 15:30:00,19.16,19.16,19.1,19.12,16400.0,16.6697,16.6697,16.6175,16.6349,16400.0
2007-05-29 15:35:00,19.12,19.16,19.11,19.15,9400.0,16.6349,16.6697,16.6262,16.661,9400.0
2007-05-29 15:40:00,19.15,19.17,19.13,19.14,26500.0,16.661,16.6784,16.6436,16.6523,26500.0
2007-05-29 15:45:00,19.14,19.14,19.1,19.11,19800.0,16.6523,16.6523,16.6175,16.6262,19800.0
2007-05-29 15:50:00,19.09,19.11,19.08,19.11,18100.0,16.6088,16.6262,16.6001,16.6262,18100.0
2007-05-29 15:55:00,19.09,19.11,19.08,19.09,13600.0,16.6088,16.6262,16.6001,16.6088,13600.0
2007-05-30 09:30:00,19.05,19.05,19.0,19.04,65900.0,16.574,16.574,16.5305,16.5653,65900.0
2007-05-30 09:35:00,19.05,19.06,18.81,18.91,64600.0,16.574,16.5827,16.3652,16.4522,64600.0
2007-05-30 09:40:00,18.92,18.95,18.86,18.91,11900.0,16.4609,16.487,16.4087,16.4522,11900.0
2007-05-30 09:45:00,18.94,18.95,18.9,18.9,19500.0,16.4783,16.487,16.4435,16.4435,19500.0
2007-05-30 09:50:00,18.93,18.95,18.88,18.9,20500.0,16.4696,16.487,16.4261,16.4435,20500.0
2007-05-30 09:55:00,18.9,18.95,18.9,18.95,7500.0,16.4435,16.487,16.4435,16.487,7500.0
2007-05-30 10:00:00,18.92,18.95,18.9,18.95,24500.0,16.4609,16.487,16.4435,16.487,24500.0
2007-05-30 10:05:00,18.95,18.96,18.95,18.96,5400.0,16.487,16.4957,16.487,16.4957,5400.0
2007-05-30 10:10:00,18.96,18.99,18.96,18.99,3600.0,16.4957,16.5218,16.4957,16.5218,3600.0
2007-05-30 10:15:00,18.97,19.02,18.97,19.0,5800.0,16.5044,16.5479,16.5044,16.5305,5800.0
2007-05-30 10:20:00,19.02,19.15,19.0,19.13,81200.0,16.5479,16.661,16.5305,16.6436,81200.0
2007-05-30 10:25:00,19.07,19.1,19.05,19.05,9600.0,16.5914,16.6175,16.574,16.574,9600.0
2007-05-30 10:30:00,19.05,19.06,19.03,19.06,22500.0,16.574,16.5827,16.5566,16.5827,22500.0
2007-05-30 10:35:00,19.06,19.07,19.04,19.06,84800.0,16.5827,16.5914,16.5653,16.5827,84800.0
2007-05-30 10:40:00,19.05,19.06,19.02,19.02,5600.0,16.574,16.5827,16.5479,16.5479,5600.0
2007-05-30 10:45:00,19.02,19.02,18.95,19.01,28900.0,16.5479,16.5479,16.487,16.5392,28900.0
2007-05-30 10:50:00,19.02,19.05,19.01,19.01,8200.0,16.5479,16.574,16.5392,16.5392,8200.0
2007-05-30 10:55:00,19.01,19.02,19.0,19.0,5900.0,16.5392,16.5479,16.5305,16.5305,5900.0
2007-05-30 11:00:00,19.01,19.03,19.0,19.01,1000.0,16.5392,16.5566,16.5305,16.5392,1000.0
2007-05-30 11:05:00,19.03,19.04,18.99,18.99,36200.0,16.5566,16.5653,16.5218,16.5218,36200.0
2007-05-30 11:10:00,19.0,19.03,19.0,19.0,3200.0,16.5305,16.5566,16.5305,16.5305,3200.0
2007-05-30 11:15:00,19.01,19.03,19.0,19.0,3000.0,16.5392,16.5566,16.5305,16.5305,3000.0
2007-05-30 11:20:00,19.02,19.05,19.0,19.05,6600.0,16.5479,16.574,16.5305,16.574,6600.0
2007-05-30 11:25:00,19.02,19.08,19.0,19.0,25400.0,16.5479,16.6001,16.5305,16.5305,25400.0
2007-05-30 11:30:00,19.0,19.0,18.97,19.0,58900.0,16.5305,16.5305,16.5044,16.5305,58900.0
2007-05-30 11:35:00,18.98,19.0,18.97,19.0,30300.0,16.5131,16.5305,16.5044,16.5305,30300.0
2007-05-30 11:40:00,18.98,18.98,18.96,18.96,6100.0,16.5131,16.5131,16.4957,16.4957,6100.0
2007-05-30 11:45:00,18.96,18.97,18.96,18.96,2500.0,16.4957,16.5044,16.4957,16.4957,2500.0
2007-05-30 11:50:00,18.97,18.98,18.96,18.98,3600.0,16.5044,16.5131,16.4957,16.5131,3600.0
2007-05-30 11:55:00,18.96,18.97,18.92,18.94,17000.0,16.4957,16.5044,16.4609,16.4783,17000.0
2007-05-30 12:00:00,18.94,18.96,18.93,18.96,30100.0,16.4783,16.4957,16.4696,16.4957,30100.0
2007-05-30 12:05:00,18.96,18.96,18.94,18.96,7200.0,16.4957,16.4957,16.4783,16.4957,7200.0
2007-05-30 12:10:00,18.96,18.96,18.94,18.94,10900.0,16.4957,16.4957,16.4783,16.4783,10900.0
2007-05-30 12:15:00,18.94,18.94,18.9,18.91,10600.0,16.4783,16.4783,16.4435,16.4522,10600.0
2007-05-30 12:20:00,18.92,18.92,18.91,18.91,3600.0,16.4609,16.4609,16.4522,16.4522,3600.0
2007-05-30 12:25:00,18.92,18.95,18.91,18.95,2200.0,16.4609,16.487,16.4522,16.487,2200.0
2007-05-30 12:30:00,18.94,18.96,18.94,18.96,4600.0,16.4783,16.4957,16.4783,16.4957,4600.0
2007-05-30 12:35:00,18.95,18.95,18.94,18.95,18500.0,16.487,16.487,16.4783,16.487,18500.0
2007-05-30 12:40:00,18.95,18.95,18.93,18.95,34700.0,16.487,16.487,16.4696,16.487,34700.0
2007-05-30 12:45:00,18.95,18.95,18.94,18.94,4200.0,16.487,16.487,16.4783,16.4783,4200.0
2007-05-30 12:50:00,18.95,18.95,18.94,18.95,10400.0,16.487,16.487,16.4783,16.487,10400.0
2007-05-30 12:55:00,18.95,18.95,18.94,18.94,3000.0,16.487,16.487,16.4783,16.4783,3000.0
2007-05-30 13:00:00,18.95,18.95,18.94,18.94,4500.0,16.487,16.487,16.4783,16.4783,4500.0
2007-05-30 13:05:00,18.94,18.96,18.94,18.95,8500.0,16.4783,16.4957,16.4783,16.487,8500.0
2007-05-30 13:10:00,18.95,18.96,18.94,18.95,5200.0,16.487,16.4957,16.4783,16.487,5200.0
2007-05-30 13:15:00,18.95,18.95,18.92,18.92,9500.0,16.487,16.487,16.4609,16.4609,9500.0
2007-05-30 13:20:00,18.92,18.94,18.91,18.93,11700.0,16.4609,16.4783,16.4522,16.4696,11700.0
2007-05-30 13:25:00,18.91,18.93,18.91,18.92,4800.0,16.4522,16.4696,16.4522,16.4609,4800.0
2007-05-30 13:30:00,18.91,18.93,18.9,18.9,28400.0,16.4522,16.4696,16.4435,16.4435,28400.0
2007-05-30 13:35:00,18.89,18.9,18.88,18.88,17900.0,16.4348,16.4435,16.4261,16.4261,17900.0
2007-05-30 13:40:00,18.88,18.89,18.84,18.89,77900.0,16.4261,16.4348,16.3913,16.4348,77900.0
2007-05-30 13:45:00,18.89,18.91,18.89,18.9,69000.0,16.4348,16.4522,16.4348,16.4435,69000.0
2007-05-30 13:50:00,18.9,18.9,18.88,18.89,7600.0,16.4435,16.4435,16.4261,16.4348,7600.0
2007-05-30 13:55:00,18.9,18.9,18.9,18.9,1600.0,16.4435,16.4435,16.4435,16.4435,1600.0
2007-05-30 14:00:00,18.89,18.9,18.89,18.9,11100.0,16.4348,16.4435,16.4348,16.4435,11100.0
2007-05-30 14:05:00,18.9,18.99,18.9,18.98,100100.0,16.4435,16.5218,16.4435,16.5131,100100.0
2007-05-30 14:10:00,18.92,18.96,18.91,18.92,5400.0,16.4609,16.4957,16.4522,16.4609,5400.0
2007-05-30 14:15:00,18.92,18.93,18.9,18.92,59700.0,16.4609,16.4696,16.4435,16.4609,59700.0
2007-05-30 14:20:00,18.91,18.94,18.9,18.9,11900.0,16.4522,16.4783,16.4435,16.4435,11900.0
2007-05-30 14:25:00,18.91,18.93,18.9,18.9,15800.0,16.4522,16.4696,16.4435,16.4435,15800.0
2007-05-30 14:30:00,18.91,18.95,18.89,18.91,47400.0,16.4522,16.487,16.4348,16.4522,47400.0
2007-05-30 14:35:00,18.93,18.93,18.9,18.92,10600.0,16.4696,16.4696,16.4435,16.4609,10600.0
2007-05-30 14:40:00,18.9,18.95,18.9,18.95,50300.0,16.4435,16.487,16.4435,16.487,50300.0
2007-05-30 14:45:00,18.92,18.96,18.92,18.96,22800.0,16.4609,16.4957,16.4609,16.4957,22800.0
2007-05-30 14:50:00,18.95,18.97,18.95,18.96,34200.0,16.487,16.5044,16.487,16.4957,34200.0
2007-05-30 14:55:00,18.96,18.97,18.95,18.95,68100.0,16.4957,16.5044,16.487,16.487,68100.0
2007-05-30 15:00:00,18.94,18.99,18.94,18.97,64200.0,16.4783,16.5218,16.4783,16.5044,64200.0
2007-05-30 15:05:00,18.96,19.0,18.95,18.97,31000.0,16.4957,16.5305,16.487,16.5044,31000.0
2007-05-30 15:10:00,18.97,19.0,18.96,19.0,56800.0,16.5044,16.5305,16.4957,16.5305,56800.0
2007-05-30 15:15:00,18.99,19.0,18.97,18.99,46600.0,16.5218,16.5305,16.5044,16.5218,46600.0
2007-05-30 15:20:00,18.97,19.0,18.97,18.99,16600.0,16.5044,16.5305,16.5044,16.5218,16600.0
2007-05-30 15:25:00,18.98,19.04,18.98,18.99,72900.0,16.5131,16.5653,16.5131,16.5218,72900.0
2007-05-30 15:30:00,19.0,19.0,18.98,18.99,18200.0,16.5305,16.5305,16.5131,16.5218,18200.0
2007-05-30 15:35:00,18.99,19.0,18.98,18.99,7900.0,16.5218,16.5305,16.5131,16.5218,7900.0
2007-05-30 15:40:00,18.99,18.99,18.97,18.97,39400.0,16.5218,16.5218,16.5044,16.5044,39400.0
2007-05-30 15:45:00,18.97,19.0,18.97,18.98,33400.0,16.5044,16.5305,16.5044,16.5131,33400.0
2007-05-30 15:50:00,18.98,18.99,18.96,18.97,16800.0,16.5131,16.5218,16.4957,16.5044,16800.0
2007-05-30 15:55:00,18.95,18.98,18.93,18.94,44100.0,16.487,16.5131,16.4696,16.4783,44100.0
2007-05-31 09:30:00,19.15,19.19,19.15,19.15,68100.0,16.661,16.6958,16.661,16.661,68100.0
2007-05-31 09:35:00,19.15,19.18,19.15,19.18,44900.0,16.661,16.6871,16.661,16.6871,44900.0
2007-05-31 09:40:00,19.15,19.18,19.1,19.15,90500.0,16.661,16.6871,16.6175,16.661,90500.0
2007-05-31 09:45:00,19.17,19.2,19.16,19.2,64300.0,16.6784,16.7045,16.6697,16.7045,64300.0
2007-05-31 09:50:00,19.21,19.22,19.17,19.2,19000.0,16.7132,16.7219,16.6784,16.7045,19000.0
2007-05-31 09:55:00,19.2,19.23,19.16,19.23,132500.0,16.7045,16.7306,16.6697,16.7306,132500.0
2007-05-31 10:00:00,19.21,19.23,19.2,19.22,17200.0,16.7132,16.7306,16.7045,16.7219,17200.0
2007-05-31 10:05:00,19.22,19.23,19.18,19.22,324100.0,16.7219,16.7306,16.6871,16.7219,324100.0
2007-05-31 10:10:00,19.22,19.23,19.2,19.23,34000.0,16.7219,16.7306,16.7045,16.7306,34000.0
2007-05-31 10:15:00,19.23,19.25,19.2,19.2,17300.0,16.7306,16.748,16.7045,16.7045,17300.0
2007-05-31 10:20:00,19.21,19.25,19.21,19.24,74500.0,16.7132,16.748,16.7132,16.7393,74500.0
2007-05-31 10:25:00,19.24,19.25,19.24,19.24,609000.0,16.7393,16.748,16.7393,16.7393,609000.0
2007-05-31 10:30:00,19.25,19.27,19.24,19.27,598100.0,16.748,16.7654,16.7393,16.7654,598100.0
2007-05-31 10:35:00,19.26,19.28,19.23,19.25,53100.0,16.7567,16.7741,16.7306,16.748,53100.0
2007-05-31 10:40:00,19.23,19.25,19.23,19.25,19800.0,16.7306,16.748,16.7306,16.748,19800.0
2007-05-31 10:45:00,19.25,19.25,19.2,19.23,13900.0,16.748,16.748,16.7045,16.7306,13900.0
2007-05-31 10:50:00,19.24,19.24,19.22,19.23,57600.0,16.7393,16.7393,16.7219,16.7306,57600.0
2007-05-31 10:55:00,19.23,19.24,19.23,19.23,20400.0,16.7306,16.7393,16.7306,16.7306,20400.0
2007-05-31 11:00:00,19.23,19.23,19.15,19.16,8700.0,16.7306,16.7306,16.661,16.6697,8700.0
2007-05-31 11:05:00,19.15,19.16,19.13,19.15,11100.0,16.661,16.6697,16.6436,16.661,11100.0
2007-05-31 11:10:00,19.14,19.14,19.11,19.11,8300.0,16.6523,16.6523,16.6262,16.6262,8300.0
2007-05-31 11:15:00,19.11,19.11,19.07,19.07,11400.0,16.6262,16.6262,16.5914,16.5914,11400.0
2007-05-31 11:20:00,19.06,19.06,19.03,19.05,26000.0,16.5827,16.5827,16.5566,16.574,26000.0
2007-05-31 11:25:00,19.06,19.07,19.03,19.05,9100.0,16.5827,16.5914,16.5566,16.574,9100.0
2007-05-31 11:30:00,19.06,19.08,19.06,19.06,63800.0,16.5827,16.6001,16.5827,16.5827,63800.0
2007-05-31 11:35:00,19.06,19.07,19.06,19.06,1300.0,16.5827,16.5914,16.5827,16.5827,1300.0
2007-05-31 11:40:00,19.06,19.08,19.06,19.06,5500.0,16.5827,16.6001,16.5827,16.5827,5500.0
2007-05-31 11:45:00,19.06,19.07,19.06,19.07,3600.0,16.5827,16.5914,16.5827,16.5914,3600.0
2007-05-31 11:50:00,19.06,19.12,19.06,19.07,21000.0,16.5827,16.6349,16.5827,16.5914,21000.0
2007-05-31 11:55:00,19.07,19.2,19.07,19.15,103300.0,16.5914,16.7045,16.5914,16.661,103300.0
2007-05-31 12:00:00,19.15,19.18,19.12,19.18,34100.0,16.661,16.6871,16.6349,16.6871,34100.0
2007-05-31 12:05:00,19.18,19.2,19.16,19.17,15600.0,16.6871,16.7045,16.6697,16.6784,15600.0
2007-05-31 12:10:00,19.17,19.17,19.15,19.15,7000.0,16.6784,16.6784,16.661,16.661,7000.0
2007-05-31 12:15:00,19.16,19.17,19.15,19.16,14700.0,16.6697,16.6784,16.661,16.6697,14700.0
2007-05-31 12:20:00,19.17,19.17,19.15,19.17,7300.0,16.6784,16.6784,16.661,16.6784,7300.0
2007-05-31 12:25:00,19.17,19.2,19.17,19.2,21100.0,16.6784,16.7045,16.6784,16.7045,21100.0
2007-05-31 12:30:00,19.19,19.2,19.15,19.17,6200.0,16.6958,16.7045,16.661,16.6784,6200.0
2007-05-31 12:35:00,19.16,19.18,19.15,19.17,4000.0,16.6697,16.6871,16.661,16.6784,4000.0
2007-05-31 12:40:00,19.18,19.18,19.16,19.16,900.0,16.6871,16.6871,16.6697,16.6697,900.0
2007-05-31 12:45:00,19.15,19.17,19.15,19.15,1000.0,16.661,16.6784,16.661,16.661,1000.0
2007-05-31 12:50:00,19.15,19.16,19.14,19.14,7600.0,16.661,16.6697,16.6523,16.6523,7600.0
2007-05-31 12:55:00,19.14,19.15,19.14,19.15,7200.0,16.6523,16.661,16.6523,16.661,7200.0
2007-05-31 13:00:00,19.15,19.18,19.14,19.18,64200.0,16.661,16.6871,16.6523,16.6871,64200.0
2007-05-31 13:05:00,19.18,19.19,19.17,19.17,11000.0,16.6871,16.6958,16.6784,16.6784,11000.0
2007-05-31 13:10:00,19.17,19.17,19.14,19.14,10900.0,16.6784,16.6784,16.6523,16.6523,10900.0
2007-05-31 13:15:00,19.15,19.16,19.15,19.16,5500.0,16.661,16.6697,16.661,16.6697,5500.0
2007-05-31 13:20:00,19.15,19.15,19.14,19.15,8500.0,16.661,16.661,16.6523,16.661,8500.0
2007-05-31 13:25:00,19.14,19.16,19.12,19.13,15600.0,16.6523,16.6697,16.6349,16.6436,15600.0
2007-05-31 13:30:00,19.13,19.16,19.13,19.15,7700.0,16.6436,16.6697,16.6436,16.661,7700.0
2007-05-31 13:35:00,19.16,19.17,19.14,19.16,12900.0,16.6697,16.6784,16.6523,16.6697,12900.0
2007-05-31 13:40:00,19.14,19.15,19.13,19.15,4400.0,16.6523,16.661,16.6436,16.661,4400.0
2007-05-31 13:45:00,19.13,19.15,19.13,19.13,3000.0,16.6436,16.661,16.6436,16.6436,3000.0
2007-05-31 13:50:00,19.14,19.15,19.12,19.12,4500.0,16.6523,16.661,16.6349,16.6349,4500.0
2007-05-31 13:55:00,19.12,19.15,19.12,19.13,5100.0,16.6349,16.661,16.6349,16.6436,5100.0
2007-05-31 14:00:00,19.13,19.14,19.12,19.12,3800.0,16.6436,16.6523,16.6349,16.6349,3800.0
2007-05-31 14:05:00,19.1,19.13,19.08,19.13,7600.0,16.6175,16.6436,16.6001,16.6436,7600.0
2007-05-31 14:10:00,19.11,19.14,19.11,19.12,8400.0,16.6262,16.6523,16.6262,16.6349,8400.0
2007-05-31 14:15:00,19.11,19.13,19.07,19.12,12700.0,16.6262,16.6436,16.5914,16.6349,12700.0
2007-05-31 14:20:00,19.11,19.12,19.11,19.11,3700.0,16.6262,16.6349,16.6262,16.6262,3700.0
2007-05-31 14:25:00,19.11,19.14,19.11,19.13,103000.0,16.6262,16.6523,16.6262,16.6436,103000.0
2007-05-31 14:30:00,19.12,19.14,19.12,19.13,102700.0,16.6349,16.6523,16.6349,16.6436,102700.0
2007-05-31 14:35:00,19.14,19.14,19.13,19.13,1100.0,16.6523,16.6523,16.6436,16.6436,1100.0
2007-05-31 14:40:00,19.13,19.14,19.13,19.14,6000.0,16.6436,16.6523,16.6436,16.6523,6000.0
2007-05-31 14:45:00,19.14,19.15,19.13,19.13,1100.0,16.6523,16.661,16.6436,16.6436,1100.0
2007-05-31 14:50:00,19.13,19.15,19.13,19.15,3500.0,16.6436,16.661,16.6436,16.661,3500.0
2007-05-31 14:55:00,19.13,19.15,19.13,19.13,4200.0,16.6436,16.661,16.6436,16.6436,4200.0
2007-05-31 15:00:00,19.13,19.14,19.11,19.11,6800.0,16.6436,16.6523,16.6262,16.6262,6800.0
2007-05-31 15:05:00,19.11,19.12,19.1,19.11,9000.0,16.6262,16.6349,16.6175,16.6262,9000.0
2007-05-31 15:10:00,19.11,19.12,19.1,19.1,4700.0,16.6262,16.6349,16.6175,16.6175,4700.0
2007-05-31 15:15:00,19.1,19.11,19.1,19.11,22400.0,16.6175,16.6262,16.6175,16.6262,22400.0
2007-05-31 15:20:00,19.1,19.11,19.07,19.09,29800.0,16.6175,16.6262,16.5914,16.6088,29800.0
2007-05-31 15:25:00,19.09,19.09,19.06,19.09,68500.0,16.6088,16.6088,16.5827,16.6088,68500.0
2007-05-31 15:30:00,19.1,19.1,19.08,19.1,24200.0,16.6175,16.6175,16.6001,16.6175,24200.0
2007-05-31 15:35:00,19.08,19.09,19.08,19.09,17600.0,16.6001,16.6088,16.6001,16.6088,17600.0
2007-05-31 15:40:00,19.08,19.11,19.08,19.09,16900.0,16.6001,16.6262,16.6001,16.6088,16900.0
2007-05-31 15:45:00,19.08,19.09,19.07,19.07,49300.0,16.6001,16.6088,16.5914,16.5914,49300.0
2007-05-31 15:50:00,19.07,19.08,19.06,19.06,37600.0,16.5914,16.6001,16.5827,16.5827,37600.0
2007-05-31 15:55:00,19.06,19.09,19.05,19.09,54700.0,16.5827,16.6088,16.574,16.6088,54700.0
2007-06-01 09:30:00,19.1,19.1,19.05,19.09,16800.0,16.6175,16.6175,16.574,16.6088,16800.0
2007-06-01 09:35:00,19.09,19.11,19.09,19.1,3500.0,16.6088,16.6262,16.6088,16.6175,3500.0
2007-06-01 09:40:00,19.15,19.18,19.11,19.15,14800.0,16.661,16.6871,16.6262,16.661,14800.0
2007-06-01 09:45:00,19.17,19.19,19.16,19.19,62500.0,16.6784,16.6958,16.6697,16.6958,62500.0
2007-06-01 09:50:00,19.2,19.2,19.17,19.17,28200.0,16.7045,16.7045,16.6784,16.6784,28200.0
2007-06-01 09:55:00,19.16,19.17,19.14,19.16,17400.0,16.6697,16.6784,16.6523,16.6697,17400.0
2007-06-01 10:00:00,19.14,19.17,19.12,19.16,6900.0,16.6523,16.6784,16.6349,16.6697,6900.0
2007-06-01 10:05:00,19.16,19.19,19.12,19.17,20800.0,16.6697,16.6958,16.6349,16.6784,20800.0
2007-06-01 10:10:00,19.16,19.17,19.15,19.17,12800.0,16.6697,16.6784,16.661,16.6784,12800.0
2007-06-01 10:15:00,19.17,19.2,19.17,19.2,52300.0,16.6784,16.7045,16.6784,16.7045,52300.0
2007-06-01 10:20:00,19.18,19.2,19.17,19.2,28900.0,16.6871,16.7045,16.6784,16.7045,28900.0
2007-06-01 10:25:00,19.19,19.2,19.18,19.2,17600.0,16.6958,16.7045,16.6871,16.7045,17600.0
2007-06-01 10:30:00,19.2,19.25,19.19,19.22,28600.0,16.7045,16.748,16.6958,16.7219,28600.0
2007-06-01 10:35:00,19.21,19.21,19.18,19.21,15500.0,16.7132,16.7132,16.6871,16.7132,15500.0
2007-06-01 10:40:00,19.21,19.25,19.21,19.22,25100.0,16.7132,16.748,16.7132,16.7219,25100.0
2007-06-01 10:45:00,19.23,19.24,19.22,19.24,13800.0,16.7306,16.7393,16.7219,16.7393,13800.0
2007-06-01 10:50:00,19.23,19.24,19.22,19.23,7100.0,16.7306,16.7393,16.7219,16.7306,7100.0
2007-06-01 10:55:00,19.23,19.29,19.23,19.27,31700.0,16.7306,16.7828,16.7306,16.7654,31700.0
2007-06-01 11:00:00,19.27,19.27,19.25,19.26,18100.0,16.7654,16.7654,16.748,16.7567,18100.0
2007-06-01 11:05:00,19.25,19.26,19.24,19.24,4500.0,16.748,16.7567,16.7393,16.7393,4500.0
2007-06-01 11:10:00,19.25,19.3,19.24,19.29,20100.0,16.748,16.7915,16.7393,16.7828,20100.0
2007-06-01 11:15:00,19.3,19.36,19.3,19.35,20400.0,16.7915,16.8437,16.7915,16.835,20400.0
2007-06-01 11:20:00,19.38,19.4,19.35,19.38,16400.0,16.8611,16.8785,16.835,16.8611,16400.0
2007-06-01 11:25:00,19.38,19.41,19.35,19.38,28000.0,16.8611,16.8872,16.835,16.8611,28000.0
2007-06-01 11:30:00,19.4,19.45,19.38,19.42,43800.0,16.8785,16.922,16.8611,16.8959,43800.0
2007-06-01 11:35:00,19.44,19.53,19.43,19.52,50700.0,16.9133,16.9916,16.9046,16.9829,50700.0
2007-06-01 11:40:00,19.51,19.55,19.48,19.51,28500.0,16.9742,17.009,16.9481,16.9742,28500.0
2007-06-01 11:45:00,19.51,19.75,19.51,19.7,155400.0,16.9742,17.183,16.9742,17.1395,155400.0
2007-06-01 11:50:00,19.71,19.8,19.6,19.8,35100.0,17.1482,17.2265,17.0525,17.2265,35100.0
2007-06-01 11:55:00,19.8,19.8,19.68,19.74,56300.0,17.2265,17.2265,17.1221,17.1743,56300.0
2007-06-01 12:00:00,19.71,19.79,19.7,19.77,27800.0,17.1482,17.2178,17.1395,17.2004,27800.0
2007-06-01 12:05:00,19.77,19.77,19.74,19.75,5600.0,17.2004,17.2004,17.1743,17.183,5600.0
2007-06-01 12:10:00,19.75,19.77,19.67,19.67,51500.0,17.183,17.2004,17.1134,17.1134,51500.0
2007-06-01 12:15:00,19.7,19.73,19.7,19.71,35700.0,17.1395,17.1656,17.1395,17.1482,35700.0
2007-06-01 12:20:00,19.7,19.73,19.63,19.65,41400.0,17.1395,17.1656,17.0786,17.096,41400.0
2007-06-01 12:25:00,19.63,19.64,19.58,19.6,23000.0,17.0786,17.0873,17.0351,17.0525,23000.0
2007-06-01 12:30:00,19.6,19.64,19.6,19.63,6500.0,17.0525,17.0873,17.0525,17.0786,6500.0
2007-06-01 12:35:00,19.64,19.7,19.63,19.65,13900.0,17.0873,17.1395,17.0786,17.096,13900.0
2007-06-01 12:40:00,19.67,19.7,19.66,19.67,13500.0,17.1134,17.1395,17.1047,17.1134,13500.0
2007-06-01 12:45:00,19.67,19.71,19.65,19.7,19100.0,17.1134,17.1482,17.096,17.1395,19100.0
2007-06-01 12:50:00,19.7,19.7,19.67,19.7,22300.0,17.1395,17.1395,17.1134,17.1395,22300.0
2007-06-01 12:55:00,19.69,19.71,19.69,19.7,33400.0,17.1308,17.1482,17.1308,17.1395,33400.0
2007-06-01 13:00:00,19.69,19.76,19.69,19.75,56000.0,17.1308,17.1917,17.1308,17.183,56000.0
2007-06-01 13:05:00,19.74,19.75,19.69,19.73,19300.0,17.1743,17.183,17.1308,17.1656,19300.0
2007-06-01 13:10:00,19.74,19.77,19.73,19.75,19100.0,17.1743,17.2004,17.1656,17.183,19100.0
2007-06-01 13:15:00,19.75,19.75,19.67,19.75,40100.0,17.183,17.183,17.1134,17.183,40100.0
2007-06-01 13:20:00,19.74,19.75,19.73,19.74,12300.0,17.1743,17.183,17.1656,17.1743,12300.0
2007-06-01 13:25:00,19.73,19.74,19.69,19.72,14400.0,17.1656,17.1743,17.1308,17.1569,14400.0
2007-06-01 13:30:00,19.72,19.76,19.7,19.73,20000.0,17.1569,17.1917,17.1395,17.1656,20000.0
2007-06-01 13:35:00,19.74,19.78,19.72,19.73,32100.0,17.1743,17.2091,17.1569,17.1656,32100.0
2007-06-01 13:40:00,19.73,19.75,19.69,19.69,68900.0,17.1656,17.183,17.1308,17.1308,68900.0
2007-06-01 13:45:00,19.69,19.72,19.68,19.69,87700.0,17.1308,17.1569,17.1221,17.1308,87700.0
2007-06-01 13:50:00,19.68,19.7,19.64,19.7,10600.0,17.1221,17.1395,17.0873,17.1395,10600.0
2007-06-01 13:55:00,19.7,19.78,19.7,19.78,34800.0,17.1395,17.2091,17.1395,17.2091,34800.0
2007-06-01 14:00:00,19.77,19.78,19.7,19.71,18800.0,17.2004,17.2091,17.1395,17.1482,18800.0
2007-06-01 14:05:00,19.73,19.75,19.69,19.7,28800.0,17.1656,17.183,17.1308,17.1395,28800.0
2007-06-01 14:10:00,19.71,19.72,19.69,19.7,22700.0,17.1482,17.1569,17.1308,17.1395,22700.0
2007-06-01 14:15:00,19.7,19.71,19.68,19.68,21400.0,17.1395,17.1482,17.1221,17.1221,21400.0
2007-06-01 14:20:00,19.68,19.69,19.66,19.67,7400.0,17.1221,17.1308,17.1047,17.1134,7400.0
2007-06-01 14:25:00,19.68,19.7,19.65,19.69,140300.0,17.1221,17.1395,17.096,17.1308,140300.0
2007-06-01 14:30:00,19.68,19.68,19.66,19.66,1800.0,17.1221,17.1221,17.1047,17.1047,1800.0
2007-06-01 14:35:00,19.67,19.67,19.66,19.67,4800.0,17.1134,17.1134,17.1047,17.1134,4800.0
2007-06-01 14:40:00,19.66,19.69,19.65,19.65,9900.0,17.1047,17.1308,17.096,17.096,9900.0
2007-06-01 14:45:00,19.65,19.66,19.6,19.62,15200.0,17.096,17.1047,17.0525,17.0699,15200.0
2007-06-01 14:50:00,19.62,19.62,19.59,19.61,36800.0,17.0699,17.0699,17.0438,17.0612,36800.0
2007-06-01 14:55:00,19.59,19.59,19.55,19.55,22100.0,17.0438,17.0438,17.009,17.009,22100.0
2007-06-01 15:00:00,19.55,19.55,19.5,19.51,9700.0,17.009,17.009,16.9655,16.9742,9700.0
2007-06-01 15:05:00,19.53,19.54,19.51,19.54,15300.0,16.9916,17.0003,16.9742,17.0003,15300.0
2007-06-01 15:10:00,19.54,19.65,19.54,19.65,19800.0,17.0003,17.096,17.0003,17.096,19800.0
2007-06-01 15:15:00,19.65,19.68,19.61,19.64,12500.0,17.096,17.1221,17.0612,17.0873,12500.0
2007-06-01 15:20:00,19.64,19.67,19.64,19.67,18100.0,17.0873,17.1134,17.0873,17.1134,18100.0
2007-06-01 15:25:00,19.67,19.67,19.65,19.66,31000.0,17.1134,17.1134,17.096,17.1047,31000.0
2007-06-01 15:30:00,19.67,19.7,19.65,19.65,21700.0,17.1134,17.1395,17.096,17.096,21700.0
2007-06-01 15:35:00,19.66,19.69,19.63,19.65,40000.0,17.1047,17.1308,17.0786,17.096,40000.0
2007-06-01 15:40:00,19.64,19.65,19.62,19.64,31700.0,17.0873,17.096,17.0699,17.0873,31700.0
2007-06-01 15:45:00,19.65,19.68,19.62,19.64,85400.0,17.096,17.1221,17.0699,17.0873,85400.0
2007-06-01 15:50:00,19.64,19.64,19.55,19.57,26900.0,17.0873,17.0873,17.009,17.0264,26900.0
2007-06-01 15:55:00,19.57,19.58,19.5,19.58,38700.0,17.0264,17.0351,16.9655,17.0351,38700.0
2007-06-04 09:30:00,18.7,18.94,18.7,18.78,1480300.0,16.2695,16.4783,16.2695,16.3391,1480300.0
2007-06-04 09:35:00,18.79,18.87,18.69,18.8,348700.0,16.3478,16.4174,16.2608,16.3565,348700.0
2007-06-04 09:40:00,18.82,19.0,18.7,18.85,433900.0,16.3739,16.5305,16.2695,16.4,433900.0
2007-06-04 09:45:00,18.85,18.88,18.75,18.87,73000.0,16.4,16.4261,16.313,16.4174,73000.0
2007-06-04 09:50:00,18.87,18.94,18.85,18.94,86800.0,16.4174,16.4783,16.4,16.4783,86800.0
2007-06-04 09:55:00,18.94,19.05,18.86,18.98,397600.0,16.4783,16.574,16.4087,16.5131,397600.0
2007-06-04 10:00:00,18.98,18.99,18.88,18.88,99200.0,16.5131,16.5218,16.4261,16.4261,99200.0
2007-06-04 10:05:00,18.88,18.98,18.87,18.9,138300.0,16.4261,16.5131,16.4174,16.4435,138300.0
2007-06-04 10:10:00,18.9,19.03,18.9,18.9,323200.0,16.4435,16.5566,16.4435,16.4435,323200.0
2007-06-04 10:15:00,18.91,18.91,18.9,18.91,37500.0,16.4522,16.4522,16.4435,16.4522,37500.0
2007-06-04 10:20:00,18.91,18.92,18.9,18.9,33000.0,16.4522,16.4609,16.4435,16.4435,33000.0
2007-06-04 10:25:00,18.91,18.91,18.88,18.9,92600.0,16.4522,16.4522,16.4261,16.4435,92600.0
2007-06-04 10:30:00,18.9,18.91,18.88,18.89,37600.0,16.4435,16.4522,16.4261,16.4348,37600.0
2007-06-04 10:35:00,18.91,18.91,18.9,18.9,6600.0,16.4522,16.4522,16.4435,16.4435,6600.0
2007-06-04 10:40:00,18.9,18.92,18.9,18.9,16400.0,16.4435,16.4609,16.4435,16.4435,16400.0
2007-06-04 10:45:00,18.9,18.91,18.86,18.9,9800.0,16.4435,16.4522,16.4087,16.4435,9800.0
2007-06-04 10:50:00,18.9,18.92,18.85,18.9,34500.0,16.4435,16.4609,16.4,16.4435,34500.0
2007-06-04 10:55:00,18.92,18.93,18.88,18.9,34300.0,16.4609,16.4696,16.4261,16.4435,34300.0
2007-06-04 11:00:00,18.92,18.92,18.9,18.9,41000.0,16.4609,16.4609,16.4435,16.4435,41000.0
2007-06-04 11:05:00,18.9,18.92,18.88,18.92,9000.0,16.4435,16.4609,16.4261,16.4609,9000.0
2007-06-04 11:10:00,18.92,18.93,18.91,18.93,54700.0,16.4609,16.4696,16.4522,16.4696,54700.0
2007-06-04 11:15:00,18.93,18.94,18.86,18.92,40600.0,16.4696,16.4783,16.4087,16.4609,40600.0
2007-06-04 11:20:00,18.91,18.93,18.86,18.92,34000.0,16.4522,16.4696,16.4087,16.4609,34000.0
2007-06-04 11:25:00,18.92,18.92,18.87,18.9,43600.0,16.4609,16.4609,16.4174,16.4435,43600.0
2007-06-04 11:30:00,18.91,18.92,18.9,18.92,12400.0,16.4522,16.4609,16.4435,16.4609,12400.0
2007-06-04 11:35:00,18.92,18.94,18.92,18.93,23600.0,16.4609,16.4783,16.4609,16.4696,23600.0
2007-06-04 11:40:00,18.93,18.93,18.92,18.93,12100.0,16.4696,16.4696,16.4609,16.4696,12100.0
2007-06-04 11:45:00,18.92,18.93,18.9,18.92,18800.0,16.4609,16.4696,16.4435,16.4609,18800.0
2007-06-04 11:50:00,18.92,18.93,18.91,18.92,14400.0,16.4609,16.4696,16.4522,16.4609,14400.0
2007-06-04 11:55:00,18.92,18.93,18.85,18.9,93300.0,16.4609,16.4696,16.4,16.4435,93300.0
2007-06-04 12:00:00,18.92,18.92,18.89,18.9,23000.0,16.4609,16.4609,16.4348,16.4435,23000.0
2007-06-04 12:05:00,18.9,18.92,18.9,18.92,41800.0,16.4435,16.4609,16.4435,16.4609,41800.0
2007-06-04 12:10:00,18.92,18.93,18.9,18.92,25200.0,16.4609,16.4696,16.4435,16.4609,25200.0
2007-06-04 12:15:00,18.92,18.93,18.91,18.93,36600.0,16.4609,16.4696,16.4522,16.4696,36600.0
2007-06-04 12:20:00,18.92,18.93,18.91,18.92,14700.0,16.4609,16.4696,16.4522,16.4609,14700.0
2007-06-04 12:25:00,18.92,18.92,18.9,18.9,18300.0,16.4609,16.4609,16.4435,16.4435,18300.0
2007-06-04 12:30:00,18.91,18.91,18.9,18.9,21600.0,16.4522,16.4522,16.4435,16.4435,21600.0
2007-06-04 12:35:00,18.91,18.92,18.91,18.92,15100.0,16.4522,16.4609,16.4522,16.4609,15100.0
2007-06-04 12:40:00,18.93,18.93,18.91,18.92,12700.0,16.4696,16.4696,16.4522,16.4609,12700.0
2007-06-04 12:45:00,18.92,18.93,18.92,18.93,16300.0,16.4609,16.4696,16.4609,16.4696,16300.0
2007-06-04 12:50:00,18.92,18.93,18.91,18.92,20100.0,16.4609,16.4696,16.4522,16.4609,20100.0
2007-06-04 12:55:00,18.91,18.91,18.9,18.91,6700.0,16.4522,16.4522,16.4435,16.4522,6700.0
2007-06-04 13:00:00,18.9,18.91,18.9,18.9,8500.0,16.4435,16.4522,16.4435,16.4435,8500.0
2007-06-04 13:05:00,18.9,18.91,18.9,18.91,3100.0,16.4435,16.4522,16.4435,16.4522,3100.0
2007-06-04 13:10:00,18.91,18.92,18.9,18.91,27100.0,16.4522,16.4609,16.4435,16.4522,27100.0
2007-06-04 13:15:00,18.91,18.98,18.91,18.98,31500.0,16.4522,16.5131,16.4522,16.5131,31500.0
2007-06-04 13:20:00,18.97,19.0,18.95,18.96,29600.0,16.5044,16.5305,16.487,16.4957,29600.0
2007-06-04 13:25:00,18.96,18.96,18.9,18.91,12000.0,16.4957,16.4957,16.4435,16.4522,12000.0
2007-06-04 13:30:00,18.9,18.92,18.9,18.91,20000.0,16.4435,16.4609,16.4435,16.4522,20000.0
2007-06-04 13:35:00,18.92,18.93,18.92,18.92,9000.0,16.4609,16.4696,16.4609,16.4609,9000.0
2007-06-04 13:40:00,18.93,18.93,18.91,18.91,12900.0,16.4696,16.4696,16.4522,16.4522,12900.0
2007-06-04 13:45:00,18.92,18.92,18.9,18.9,22300.0,16.4609,16.4609,16.4435,16.4435,22300.0
2007-06-04 13:50:00,18.9,18.91,18.9,18.91,16400.0,16.4435,16.4522,16.4435,16.4522,16400.0
2007-06-04 13:55:00,18.91,18.93,18.91,18.91,20200.0,16.4522,16.4696,16.4522,16.4522,20200.0
2007-06-04 14:00:00,18.92,18.92,18.9,18.91,10000.0,16.4609,16.4609,16.4435,16.4522,10000.0
2007-06-04 14:05:00,18.91,18.92,18.9,18.9,30600.0,16.4522,16.4609,16.4435,16.4435,30600.0
2007-06-04 14:10:00,18.9,18.93,18.9,18.92,43400.0,16.4435,16.4696,16.4435,16.4609,43400.0
2007-06-04 14:15:00,18.92,18.92,18.9,18.92,101200.0,16.4609,16.4609,16.4435,16.4609,101200.0
2007-06-04 14:20:00,18.91,18.92,18.91,18.92,16600.0,16.4522,16.4609,16.4522,16.4609,16600.0
2007-06-04 14:25:00,18.91,18.92,18.9,18.91,25100.0,16.4522,16.4609,16.4435,16.4522,25100.0
2007-06-04 14:30:00,18.9,18.91,18.9,18.9,33200.0,16.4435,16.4522,16.4435,16.4435,33200.0
2007-06-04 14:35:00,18.9,18.91,18.9,18.9,13400.0,16.4435,16.4522,16.4435,16.4435,13400.0
2007-06-04 14:40:00,18.9,18.91,18.9,18.9,81000.0,16.4435,16.4522,16.4435,16.4435,81000.0
2007-06-04 14:45:00,18.9,18.9,18.85,18.85,98300.0,16.4435,16.4435,16.4,16.4,98300.0
2007-06-04 14:50:00,18.86,18.86,18.86,18.86,18000.0,16.4087,16.4087,16.4087,16.4087,18000.0
2007-06-04 14:55:00,18.85,18.86,18.81,18.82,33100.0,16.4,16.4087,16.3652,16.3739,33100.0
2007-06-04 15:00:00,18.82,18.84,18.82,18.82,74500.0,16.3739,16.3913,16.3739,16.3739,74500.0
2007-06-04 15:05:00,18.82,18.89,18.81,18.87,56400.0,16.3739,16.4348,16.3652,16.4174,56400.0
2007-06-04 15:10:00,18.87,18.87,18.84,18.85,33000.0,16.4174,16.4174,16.3913,16.4,33000.0
2007-06-04 15:15:00,18.85,18.86,18.84,18.86,24400.0,16.4,16.4087,16.3913,16.4087,24400.0
2007-06-04 15:20:00,18.86,18.86,18.83,18.86,28200.0,16.4087,16.4087,16.3826,16.4087,28200.0
2007-06-04 15:25:00,18.85,18.88,18.85,18.88,16200.0,16.4,16.4261,16.4,16.4261,16200.0
2007-06-04 15:30:00,18.87,18.89,18.87,18.88,20000.0,16.4174,16.4348,16.4174,16.4261,20000.0
2007-06-04 15:35:00,18.88,18.89,18.87,18.89,12700.0,16.4261,16.4348,16.4174,16.4348,12700.0
2007-06-04 15:40:00,18.88,18.9,18.88,18.9,20400.0,16.4261,16.4435,16.4261,16.4435,20400.0
2007-06-04 15:45:00,18.89,18.91,18.88,18.88,50600.0,16.4348,16.4522,16.4261,16.4261,50600.0
2007-06-04 15:50:00,18.88,18.89,18.85,18.85,36200.0,16.4261,16.4348,16.4,16.4,36200.0
2007-06-04 15:55:00,18.86,18.88,18.84,18.87,34900.0,16.4087,16.4261,16.3913,16.4174,34900.0
2007-06-05 09:30:00,18.85,18.86,18.73,18.82,197900.0,16.4,16.4087,16.2956,16.3739,197900.0
2007-06-05 09:35:00,18.8,18.85,18.77,18.84,48400.0,16.3565,16.4,16.3304,16.3913,48400.0
2007-06-05 09:40:00,18.82,18.9,18.81,18.89,25000.0,16.3739,16.4435,16.3652,16.4348,25000.0
2007-06-05 09:45:00,18.89,18.94,18.87,18.93,32700.0,16.4348,16.4783,16.4174,16.4696,32700.0
2007-06-05 09:50:00,18.94,19.04,18.93,18.95,98000.0,16.4783,16.5653,16.4696,16.487,98000.0
2007-06-05 09:55:00,18.97,18.97,18.85,18.95,42400.0,16.5044,16.5044,16.4,16.487,42400.0
2007-06-05 10:00:00,18.95,18.97,18.87,18.9,28800.0,16.487,16.5044,16.4174,16.4435,28800.0
2007-06-05 10:05:00,18.9,18.93,18.87,18.9,33500.0,16.4435,16.4696,16.4174,16.4435,33500.0
2007-06-05 10:10:00,18.92,18.95,18.91,18.95,14100.0,16.4609,16.487,16.4522,16.487,14100.0
2007-06-05 10:15:00,18.94,18.95,18.86,18.9,32600.0,16.4783,16.487,16.4087,16.4435,32600.0
2007-06-05 10:20:00,18.9,18.92,18.87,18.89,27200.0,16.4435,16.4609,16.4174,16.4348,27200.0
2007-06-05 10:25:00,18.89,18.89,18.85,18.86,37100.0,16.4348,16.4348,16.4,16.4087,37100.0
2007-06-05 10:30:00,18.85,18.86,18.84,18.86,26000.0,16.4,16.4087,16.3913,16.4087,26000.0
2007-06-05 10:35:00,18.86,18.9,18.86,18.89,8500.0,16.4087,16.4435,16.4087,16.4348,8500.0
2007-06-05 10:40:00,18.88,18.89,18.85,18.86,21200.0,16.4261,16.4348,16.4,16.4087,21200.0
2007-06-05 10:45:00,18.86,18.87,18.85,18.85,16600.0,16.4087,16.4174,16.4,16.4,16600.0
2007-06-05 10:50:00,18.85,18.86,18.84,18.85,15100.0,16.4,16.4087,16.3913,16.4,15100.0
2007-06-05 10:55:00,18.85,18.86,18.83,18.83,10200.0,16.4,16.4087,16.3826,16.3826,10200.0
2007-06-05 11:00:00,18.85,18.86,18.82,18.82,9000.0,16.4,16.4087,16.3739,16.3739,9000.0
2007-06-05 11:05:00,18.83,18.83,18.82,18.83,14300.0,16.3826,16.3826,16.3739,16.3826,14300.0
2007-06-05 11:10:00,18.83,18.89,18.8,18.85,556400.0,16.3826,16.4348,16.3565,16.4,556400.0
2007-06-05 11:15:00,18.85,18.85,18.84,18.84,5300.0,16.4,16.4,16.3913,16.3913,5300.0
2007-06-05 11:20:00,18.84,18.84,18.8,18.83,104300.0,16.3913,16.3913,16.3565,16.3826,104300.0
2007-06-05 11:25:00,18.84,18.85,18.83,18.83,14200.0,16.3913,16.4,16.3826,16.3826,14200.0
2007-06-05 11:30:00,18.84,18.85,18.84,18.84,6400.0,16.3913,16.4,16.3913,16.3913,6400.0
2007-06-05 11:35:00,18.84,18.84,18.83,18.84,7900.0,16.3913,16.3913,16.3826,16.3913,7900.0
2007-06-05 11:40:00,18.85,18.86,18.83,18.84,25600.0,16.4,16.4087,16.3826,16.3913,25600.0
2007-06-05 11:45:00,18.83,18.86,18.83,18.85,23500.0,16.3826,16.4087,16.3826,16.4,23500.0
2007-06-05 11:50:00,18.84,18.85,18.83,18.83,11700.0,16.3913,16.4,16.3826,16.3826,11700.0
2007-06-05 11:55:00,18.83,18.84,18.83,18.83,17100.0,16.3826,16.3913,16.3826,16.3826,17100.0
2007-06-05 12:00:00,18.84,18.85,18.83,18.84,17200.0,16.3913,16.4,16.3826,16.3913,17200.0
2007-06-05 12:05:00,18.85,18.85,18.84,18.85,3500.0,16.4,16.4,16.3913,16.4,3500.0
2007-06-05 12:10:00,18.84,18.85,18.83,18.84,14900.0,16.3913,16.4,16.3826,16.3913,14900.0
2007-06-05 12:15:00,18.83,18.84,18.83,18.83,6200.0,16.3826,16.3913,16.3826,16.3826,6200.0
2007-06-05 12:20:00,18.83,18.84,18.82,18.83,21300.0,16.3826,16.3913,16.3739,16.3826,21300.0
2007-06-05 12:25:00,18.84,18.84,18.82,18.82,19400.0,16.3913,16.3913,16.3739,16.3739,19400.0
2007-06-05 12:30:00,18.83,18.83,18.8,18.8,21800.0,16.3826,16.3826,16.3565,16.3565,21800.0
2007-06-05 12:35:00,18.82,18.83,18.81,18.83,16400.0,16.3739,16.3826,16.3652,16.3826,16400.0
2007-06-05 12:40:00,18.83,18.83,18.82,18.82,8900.0,16.3826,16.3826,16.3739,16.3739,8900.0
2007-06-05 12:45:00,18.83,18.83,18.81,18.83,12100.0,16.3826,16.3826,16.3652,16.3826,12100.0
2007-06-05 12:50:00,18.81,18.82,18.8,18.81,17000.0,16.3652,16.3739,16.3565,16.3652,17000.0
2007-06-05 12:55:00,18.82,18.82,18.81,18.82,4300.0,16.3739,16.3739,16.3652,16.3739,4300.0
2007-06-05 13:00:00,18.82,18.82,18.81,18.81,8100.0,16.3739,16.3739,16.3652,16.3652,8100.0
2007-06-05 13:05:00,18.81,18.83,18.81,18.82,5500.0,16.3652,16.3826,16.3652,16.3739,5500.0
2007-06-05 13:10:00,18.82,18.83,18.81,18.82,9200.0,16.3739,16.3826,16.3652,16.3739,9200.0
2007-06-05 13:15:00,18.83,18.83,18.82,18.83,13900.0,16.3826,16.3826,16.3739,16.3826,13900.0
2007-06-05 13:20:00,18.82,18.83,18.82,18.82,27000.0,16.3739,16.3826,16.3739,16.3739,27000.0
2007-06-05 13:25:00,18.82,18.84,18.82,18.84,19300.0,16.3739,16.3913,16.3739,16.3913,19300.0
2007-06-05 13:30:00,18.83,18.83,18.81,18.82,15700.0,16.3826,16.3826,16.3652,16.3739,15700.0
2007-06-05 13:35:00,18.83,18.84,18.82,18.82,13200.0,16.3826,16.3913,16.3739,16.3739,13200.0
2007-06-05 13:40:00,18.84,18.84,18.82,18.82,7600.0,16.3913,16.3913,16.3739,16.3739,7600.0
2007-06-05 13:45:00,18.82,18.83,18.82,18.83,1300.0,16.3739,16.3826,16.3739,16.3826,1300.0
2007-06-05 13:50:00,18.83,18.83,18.82,18.83,12300.0,16.3826,16.3826,16.3739,16.3826,12300.0
2007-06-05 13:55:00,18.82,18.83,18.81,18.81,67900.0,16.3739,16.3826,16.3652,16.3652,67900.0
2007-06-05 14:00:00,18.81,18.83,18.81,18.82,16200.0,16.3652,16.3826,16.3652,16.3739,16200.0
2007-06-05 14:05:00,18.82,18.85,18.82,18.84,82500.0,16.3739,16.4,16.3739,16.3913,82500.0
2007-06-05 14:10:00,18.84,18.88,18.84,18.85,41700.0,16.3913,16.4261,16.3913,16.4,41700.0
2007-06-05 14:15:00,18.84,18.85,18.82,18.84,75900.0,16.3913,16.4,16.3739,16.3913,75900.0
2007-06-05 14:20:00,18.85,18.86,18.83,18.85,64000.0,16.4,16.4087,16.3826,16.4,64000.0
2007-06-05 14:25:00,18.86,18.87,18.85,18.85,154300.0,16.4087,16.4174,16.4,16.4,154300.0
2007-06-05 14:30:00,18.86,18.86,18.85,18.85,62000.0,16.4087,16.4087,16.4,16.4,62000.0
2007-06-05 14:35:00,18.85,18.86,18.83,18.85,27500.0,16.4,16.4087,16.3826,16.4,27500.0
2007-06-05 14:40:00,18.85,18.87,18.84,18.86,221000.0,16.4,16.4174,16.3913,16.4087,221000.0
2007-06-05 14:45:00,18.86,18.88,18.85,18.85,30900.0,16.4087,16.4261,16.4,16.4,30900.0
2007-06-05 14:50:00,18.86,18.87,18.85,18.86,171200.0,16.4087,16.4174,16.4,16.4087,171200.0
2007-06-05 14:55:00,18.86,18.87,18.83,18.87,641900.0,16.4087,16.4174,16.3826,16.4174,641900.0
2007-06-05 15:00:00,18.87,18.89,18.83,18.87,338800.0,16.4174,16.4348,16.3826,16.4174,338800.0
2007-06-05 15:05:00,18.87,18.89,18.86,18.88,47200.0,16.4174,16.4348,16.4087,16.4261,47200.0
2007-06-05 15:10:00,18.88,18.89,18.87,18.88,69100.0,16.4261,16.4348,16.4174,16.4261,69100.0
2007-06-05 15:15:00,18.87,18.88,18.87,18.88,133800.0,16.4174,16.4261,16.4174,16.4261,133800.0
2007-06-05 15:20:00,18.87,18.89,18.87,18.89,44200.0,16.4174,16.4348,16.4174,16.4348,44200.0
2007-06-05 15:25:00,18.89,18.89,18.87,18.87,42600.0,16.4348,16.4348,16.4174,16.4174,42600.0
2007-06-05 15:30:00,18.87,18.89,18.87,18.89,33100.0,16.4174,16.4348,16.4174,16.4348,33100.0
2007-06-05 15:35:00,18.89,18.9,18.88,18.88,37100.0,16.4348,16.4435,16.4261,16.4261,37100.0
2007-06-05 15:40:00,18.88,18.88,18.86,18.88,45900.0,16.4261,16.4261,16.4087,16.4261,45900.0
2007-06-05 15:45:00,18.87,18.92,18.87,18.9,60200.0,16.4174,16.4609,16.4174,16.4435,60200.0
2007-06-05 15:50:00,18.92,18.93,18.91,18.91,52700.0,16.4609,16.4696,16.4522,16.4522,52700.0
2007-06-05 15:55:00,18.92,18.94,18.91,18.93,94700.0,16.4609,16.4783,16.4522,16.4696,94700.0
2007-06-06 09:30:00,18.7,18.85,18.67,18.84,128900.0,16.2695,16.4,16.2434,16.3913,128900.0
2007-06-06 09:35:00,18.83,18.93,18.72,18.72,102100.0,16.3826,16.4696,16.2869,16.2869,102100.0
2007-06-06 09:40:00,18.7,18.76,18.67,18.76,32500.0,16.2695,16.3217,16.2434,16.3217,32500.0
2007-06-06 09:45:00,18.77,18.84,18.69,18.77,37300.0,16.3304,16.3913,16.2608,16.3304,37300.0
2007-06-06 09:50:00,18.79,18.8,18.75,18.76,14600.0,16.3478,16.3565,16.313,16.3217,14600.0
2007-06-06 09:55:00,18.76,18.78,18.76,18.77,8900.0,16.3217,16.3391,16.3217,16.3304,8900.0
2007-06-06 10:00:00,18.77,18.77,18.71,18.71,13800.0,16.3304,16.3304,16.2782,16.2782,13800.0
2007-06-06 10:05:00,18.71,18.73,18.7,18.72,24900.0,16.2782,16.2956,16.2695,16.2869,24900.0
2007-06-06 10:10:00,18.7,18.72,18.66,18.7,43800.0,16.2695,16.2869,16.2347,16.2695,43800.0
2007-06-06 10:15:00,18.69,18.7,18.69,18.69,6300.0,16.2608,16.2695,16.2608,16.2608,6300.0
2007-06-06 10:20:00,18.7,18.77,18.7,18.76,22500.0,16.2695,16.3304,16.2695,16.3217,22500.0
2007-06-06 10:25:00,18.76,18.83,18.75,18.78,34400.0,16.3217,16.3826,16.313,16.3391,34400.0
2007-06-06 10:30:00,18.77,18.85,18.77,18.8,50800.0,16.3304,16.4,16.3304,16.3565,50800.0
2007-06-06 10:35:00,18.8,18.81,18.75,18.76,146100.0,16.3565,16.3652,16.313,16.3217,146100.0
2007-06-06 10:40:00,18.76,18.79,18.74,18.78,31100.0,16.3217,16.3478,16.3043,16.3391,31100.0
2007-06-06 10:45:00,18.78,18.79,18.77,18.78,16500.0,16.3391,16.3478,16.3304,16.3391,16500.0
2007-06-06 10:50:00,18.78,18.78,18.75,18.75,12400.0,16.3391,16.3391,16.313,16.313,12400.0
2007-06-06 10:55:00,18.73,18.74,18.69,18.72,25600.0,16.2956,16.3043,16.2608,16.2869,25600.0
2007-06-06 11:00:00,18.72,18.72,18.71,18.71,25500.0,16.2869,16.2869,16.2782,16.2782,25500.0
2007-06-06 11:05:00,18.71,18.75,18.7,18.75,17700.0,16.2782,16.313,16.2695,16.313,17700.0
2007-06-06 11:10:00,18.73,18.74,18.7,18.72,15600.0,16.2956,16.3043,16.2695,16.2869,15600.0
2007-06-06 11:15:00,18.71,18.75,18.71,18.73,52700.0,16.2782,16.313,16.2782,16.2956,52700.0
2007-06-06 11:20:00,18.72,18.74,18.71,18.74,22800.0,16.2869,16.3043,16.2782,16.3043,22800.0
2007-06-06 11:25:00,18.73,18.73,18.71,18.71,8500.0,16.2956,16.2956,16.2782,16.2782,8500.0
2007-06-06 11:30:00,18.71,18.73,18.71,18.73,30500.0,16.2782,16.2956,16.2782,16.2956,30500.0
2007-06-06 11:35:00,18.73,18.73,18.72,18.72,43800.0,16.2956,16.2956,16.2869,16.2869,43800.0
2007-06-06 11:40:00,18.72,18.73,18.71,18.71,35500.0,16.2869,16.2956,16.2782,16.2782,35500.0
2007-06-06 11:45:00,18.72,18.72,18.67,18.67,74000.0,16.2869,16.2869,16.2434,16.2434,74000.0
2007-06-06 11:50:00,18.67,18.67,18.67,18.67,300.0,16.2434,16.2434,16.2434,16.2434,300.0
2007-06-06 11:55:00,18.67,18.68,18.67,18.67,20800.0,16.2434,16.2521,16.2434,16.2434,20800.0
2007-06-06 12:00:00,18.67,18.67,18.65,18.65,29900.0,16.2434,16.2434,16.226,16.226,29900.0
2007-06-06 12:05:00,18.65,18.67,18.65,18.66,17300.0,16.226,16.2434,16.226,16.2347,17300.0
2007-06-06 12:10:00,18.66,18.67,18.66,18.67,13900.0,16.2347,16.2434,16.2347,16.2434,13900.0
2007-06-06 12:15:00,18.67,18.68,18.66,18.66,15600.0,16.2434,16.2521,16.2347,16.2347,15600.0
2007-06-06 12:20:00,18.66,18.71,18.66,18.71,17800.0,16.2347,16.2782,16.2347,16.2782,17800.0
2007-06-06 12:25:00,18.71,18.71,18.7,18.7,4000.0,16.2782,16.2782,16.2695,16.2695,4000.0
2007-06-06 12:30:00,18.71,18.71,18.7,18.71,900.0,16.2782,16.2782,16.2695,16.2782,900.0
2007-06-06 12:35:00,18.71,18.71,18.67,18.67,10200.0,16.2782,16.2782,16.2434,16.2434,10200.0
2007-06-06 12:40:00,18.67,18.67,18.66,18.66,22100.0,16.2434,16.2434,16.2347,16.2347,22100.0
2007-06-06 12:45:00,18.65,18.67,18.65,18.66,15100.0,16.226,16.2434,16.226,16.2347,15100.0
2007-06-06 12:50:00,18.67,18.67,18.66,18.66,4100.0,16.2434,16.2434,16.2347,16.2347,4100.0
2007-06-06 12:55:00,18.66,18.67,18.66,18.67,6100.0,16.2347,16.2434,16.2347,16.2434,6100.0
2007-06-06 13:00:00,18.67,18.67,18.66,18.66,5600.0,16.2434,16.2434,16.2347,16.2347,5600.0
2007-06-06 13:05:00,18.66,18.7,18.66,18.7,40600.0,16.2347,16.2695,16.2347,16.2695,40600.0
2007-06-06 13:10:00,18.7,18.71,18.69,18.69,11600.0,16.2695,16.2782,16.2608,16.2608,11600.0
2007-06-06 13:15:00,18.7,18.72,18.67,18.7,38100.0,16.2695,16.2869,16.2434,16.2695,38100.0
2007-06-06 13:20:00,18.7,18.71,18.7,18.7,4000.0,16.2695,16.2782,16.2695,16.2695,4000.0
2007-06-06 13:25:00,18.71,18.72,18.71,18.72,1600.0,16.2782,16.2869,16.2782,16.2869,1600.0
2007-06-06 13:30:00,18.72,18.72,18.71,18.71,9800.0,16.2869,16.2869,16.2782,16.2782,9800.0
2007-06-06 13:35:00,18.71,18.72,18.7,18.72,66000.0,16.2782,16.2869,16.2695,16.2869,66000.0
2007-06-06 13:40:00,18.71,18.72,18.71,18.71,32400.0,16.2782,16.2869,16.2782,16.2782,32400.0
2007-06-06 13:45:00,18.7,18.74,18.7,18.74,58300.0,16.2695,16.3043,16.2695,16.3043,58300.0
2007-06-06 13:50:00,18.73,18.73,18.71,18.71,14200.0,16.2956,16.2956,16.2782,16.2782,14200.0
2007-06-06 13:55:00,18.71,18.72,18.7,18.7,12200.0,16.2782,16.2869,16.2695,16.2695,12200.0
2007-06-06 14:00:00,18.7,18.71,18.68,18.71,18900.0,16.2695,16.2782,16.2521,16.2782,18900.0
2007-06-06 14:05:00,18.71,18.72,18.7,18.71,3800.0,16.2782,16.2869,16.2695,16.2782,3800.0
2007-06-06 14:10:00,18.71,18.71,18.68,18.69,135200.0,16.2782,16.2782,16.2521,16.2608,135200.0
2007-06-06 14:15:00,18.69,18.7,18.69,18.69,20900.0,16.2608,16.2695,16.2608,16.2608,20900.0
2007-06-06 14:20:00,18.69,18.71,18.68,18.7,45100.0,16.2608,16.2782,16.2521,16.2695,45100.0
2007-06-06 14:25:00,18.7,18.73,18.7,18.73,10200.0,16.2695,16.2956,16.2695,16.2956,10200.0
2007-06-06 14:30:00,18.73,18.75,18.71,18.71,14600.0,16.2956,16.313,16.2782,16.2782,14600.0
2007-06-06 14:35:00,18.72,18.73,18.71,18.71,8300.0,16.2869,16.2956,16.2782,16.2782,8300.0
2007-06-06 14:40:00,18.71,18.73,18.7,18.71,19900.0,16.2782,16.2956,16.2695,16.2782,19900.0
2007-06-06 14:45:00,18.7,18.73,18.7,18.73,11300.0,16.2695,16.2956,16.2695,16.2956,11300.0
2007-06-06 14:50:00,18.73,18.73,18.72,18.73,29300.0,16.2956,16.2956,16.2869,16.2956,29300.0
2007-06-06 14:55:00,18.73,18.73,18.72,18.73,6800.0,16.2956,16.2956,16.2869,16.2956,6800.0
2007-06-06 15:00:00,18.72,18.73,18.72,18.72,11100.0,16.2869,16.2956,16.2869,16.2869,11100.0
2007-06-06 15:05:00,18.72,18.73,18.72,18.73,1800.0,16.2869,16.2956,16.2869,16.2956,1800.0
2007-06-06 15:10:00,18.72,18.74,18.72,18.73,13700.0,16.2869,16.3043,16.2869,16.2956,13700.0
2007-06-06 15:15:00,18.73,18.78,18.7,18.76,70800.0,16.2956,16.3391,16.2695,16.3217,70800.0
2007-06-06 15:20:00,18.76,18.84,18.7,18.84,72200.0,16.3217,16.3913,16.2695,16.3913,72200.0
2007-06-06 15:25:00,18.83,18.85,18.81,18.84,49000.0,16.3826,16.4,16.3652,16.3913,49000.0
2007-06-06 15:30:00,18.84,18.88,18.84,18.88,15300.0,16.3913,16.4261,16.3913,16.4261,15300.0
2007-06-06 15:35:00,18.88,18.9,18.87,18.9,42600.0,16.4261,16.4435,16.4174,16.4435,42600.0
2007-06-06 15:40:00,18.9,18.91,18.88,18.89,212300.0,16.4435,16.4522,16.4261,16.4348,212300.0
2007-06-06 15:45:00,18.9,18.93,18.9,18.93,42300.0,16.4435,16.4696,16.4435,16.4696,42300.0
2007-06-06 15:50:00,18.92,18.93,18.91,18.92,41400.0,16.4609,16.4696,16.4522,16.4609,41400.0
2007-06-06 15:55:00,18.92,18.92,18.9,18.92,47400.0,16.4609,16.4609,16.4435,16.4609,47400.0
2007-06-07 09:30:00,18.77,18.8,18.76,18.77,81800.0,16.3304,16.3565,16.3217,16.3304,81800.0
2007-06-07 09:35:00,18.77,18.79,18.77,18.77,5000.0,16.3304,16.3478,16.3304,16.3304,5000.0
2007-06-07 09:40:00,18.78,18.78,18.77,18.78,3000.0,16.3391,16.3391,16.3304,16.3391,3000.0
2007-06-07 09:45:00,18.78,18.78,18.75,18.75,10200.0,16.3391,16.3391,16.313,16.313,10200.0
2007-06-07 09:50:00,18.76,18.79,18.75,18.75,14800.0,16.3217,16.3478,16.313,16.313,14800.0
2007-06-07 09:55:00,18.75,18.83,18.75,18.8,62400.0,16.313,16.3826,16.313,16.3565,62400.0
2007-06-07 10:00:00,18.82,18.85,18.79,18.8,39200.0,16.3739,16.4,16.3478,16.3565,39200.0
2007-06-07 10:05:00,18.81,18.84,18.75,18.82,140100.0,16.3652,16.3913,16.313,16.3739,140100.0
2007-06-07 10:10:00,18.83,18.85,18.82,18.83,8900.0,16.3826,16.4,16.3739,16.3826,8900.0
2007-06-07 10:15:00,18.82,18.83,18.8,18.8,19200.0,16.3739,16.3826,16.3565,16.3565,19200.0
2007-06-07 10:20:00,18.81,18.81,18.8,18.8,9900.0,16.3652,16.3652,16.3565,16.3565,9900.0
2007-06-07 10:25:00,18.81,18.81,18.79,18.79,27000.0,16.3652,16.3652,16.3478,16.3478,27000.0
2007-06-07 10:30:00,18.79,18.81,18.7,18.74,100500.0,16.3478,16.3652,16.2695,16.3043,100500.0
2007-06-07 10:35:00,18.73,18.73,18.65,18.66,49700.0,16.2956,16.2956,16.226,16.2347,49700.0
2007-06-07 10:40:00,18.65,18.75,18.65,18.68,61500.0,16.226,16.313,16.226,16.2521,61500.0
2007-06-07 10:45:00,18.69,18.69,18.63,18.64,36500.0,16.2608,16.2608,16.2086,16.2173,36500.0
2007-06-07 10:50:00,18.64,18.65,18.62,18.65,29000.0,16.2173,16.226,16.1999,16.226,29000.0
2007-06-07 10:55:00,18.64,18.65,18.64,18.65,3700.0,16.2173,16.226,16.2173,16.226,3700.0
2007-06-07 11:00:00,18.65,18.65,18.6,18.6,33800.0,16.226,16.226,16.1825,16.1825,33800.0
2007-06-07 11:05:00,18.6,18.61,18.6,18.61,20800.0,16.1825,16.1912,16.1825,16.1912,20800.0
2007-06-07 11:10:00,18.61,18.61,18.5,18.5,51600.0,16.1912,16.1912,16.0955,16.0955,51600.0
2007-06-07 11:15:00,18.5,18.6,18.5,18.6,64000.0,16.0955,16.1825,16.0955,16.1825,64000.0
2007-06-07 11:20:00,18.6,18.63,18.6,18.63,22700.0,16.1825,16.2086,16.1825,16.2086,22700.0
2007-06-07 11:25:00,18.62,18.65,18.62,18.65,21600.0,16.1999,16.226,16.1999,16.226,21600.0
2007-06-07 11:30:00,18.65,18.69,18.6,18.6,28100.0,16.226,16.2608,16.1825,16.1825,28100.0
2007-06-07 11:35:00,18.61,18.64,18.61,18.64,19600.0,16.1912,16.2173,16.1912,16.2173,19600.0
2007-06-07 11:40:00,18.64,18.64,18.61,18.61,32000.0,16.2173,16.2173,16.1912,16.1912,32000.0
2007-06-07 11:45:00,18.61,18.69,18.61,18.62,41100.0,16.1912,16.2608,16.1912,16.1999,41100.0
2007-06-07 11:50:00,18.63,18.68,18.61,18.63,54000.0,16.2086,16.2521,16.1912,16.2086,54000.0
2007-06-07 11:55:00,18.64,18.67,18.63,18.66,11400.0,16.2173,16.2434,16.2086,16.2347,11400.0
2007-06-07 12:00:00,18.65,18.81,18.63,18.8,73300.0,16.226,16.3652,16.2086,16.3565,73300.0
2007-06-07 12:05:00,18.8,18.81,18.7,18.73,19600.0,16.3565,16.3652,16.2695,16.2956,19600.0
2007-06-07 12:10:00,18.76,18.76,18.71,18.71,9800.0,16.3217,16.3217,16.2782,16.2782,9800.0
2007-06-07 12:15:00,18.73,18.75,18.66,18.71,20200.0,16.2956,16.313,16.2347,16.2782,20200.0
2007-06-07 12:20:00,18.7,18.75,18.7,18.75,20800.0,16.2695,16.313,16.2695,16.313,20800.0
2007-06-07 12:25:00,18.76,18.76,18.7,18.7,54100.0,16.3217,16.3217,16.2695,16.2695,54100.0
2007-06-07 12:30:00,18.7,18.71,18.65,18.67,18000.0,16.2695,16.2782,16.226,16.2434,18000.0
2007-06-07 12:35:00,18.65,18.67,18.62,18.62,7800.0,16.226,16.2434,16.1999,16.1999,7800.0
2007-06-07 12:40:00,18.63,18.63,18.57,18.57,5200.0,16.2086,16.2086,16.1564,16.1564,5200.0
2007-06-07 12:45:00,18.56,18.59,18.49,18.51,33300.0,16.1477,16.1738,16.0868,16.1042,33300.0
2007-06-07 12:50:00,18.53,18.53,18.45,18.47,16700.0,16.1216,16.1216,16.052,16.0694,16700.0
2007-06-07 12:55:00,18.48,18.49,18.39,18.4,73800.0,16.0781,16.0868,15.9998,16.0085,73800.0
2007-06-07 13:00:00,18.38,18.38,18.15,18.21,68800.0,15.9911,15.9911,15.791,15.8432,68800.0
2007-06-07 13:05:00,18.2,18.25,18.18,18.25,24500.0,15.8345,15.878,15.8171,15.878,24500.0
2007-06-07 13:10:00,18.24,18.29,18.24,18.29,17000.0,15.8693,15.9128,15.8693,15.9128,17000.0
2007-06-07 13:15:00,18.28,18.38,18.28,18.36,19800.0,15.9041,15.9911,15.9041,15.9737,19800.0
2007-06-07 13:20:00,18.36,18.36,18.3,18.3,8900.0,15.9737,15.9737,15.9215,15.9215,8900.0
2007-06-07 13:25:00,18.32,18.32,18.3,18.3,2700.0,15.9389,15.9389,15.9215,15.9215,2700.0
2007-06-07 13:30:00,18.31,18.32,18.29,18.29,3400.0,15.9302,15.9389,15.9128,15.9128,3400.0
2007-06-07 13:35:00,18.29,18.29,18.25,18.27,3100.0,15.9128,15.9128,15.878,15.8954,3100.0
2007-06-07 13:40:00,18.27,18.27,18.16,18.2,48000.0,15.8954,15.8954,15.7997,15.8345,48000.0
2007-06-07 13:45:00,18.19,18.27,18.18,18.24,107500.0,15.8258,15.8954,15.8171,15.8693,107500.0
2007-06-07 13:50:00,18.24,18.38,18.19,18.34,142700.0,15.8693,15.9911,15.8258,15.9563,142700.0
2007-06-07 13:55:00,18.33,18.55,18.3,18.54,137100.0,15.9476,16.139,15.9215,16.1303,137100.0
2007-06-07 14:00:00,18.55,18.55,18.4,18.46,60900.0,16.139,16.139,16.0085,16.0607,60900.0
2007-06-07 14:05:00,18.49,18.52,18.44,18.45,48700.0,16.0868,16.1129,16.0433,16.052,48700.0
2007-06-07 14:10:00,18.45,18.49,18.27,18.3,73800.0,16.052,16.0868,15.8954,15.9215,73800.0
2007-06-07 14:15:00,18.3,18.4,18.25,18.34,104700.0,15.9215,16.0085,15.878,15.9563,104700.0
2007-06-07 14:20:00,18.34,18.34,18.25,18.25,56800.0,15.9563,15.9563,15.878,15.878,56800.0
2007-06-07 14:25:00,18.25,18.29,18.24,18.29,11600.0,15.878,15.9128,15.8693,15.9128,11600.0
2007-06-07 14:30:00,18.27,18.3,18.27,18.29,30900.0,15.8954,15.9215,15.8954,15.9128,30900.0
2007-06-07 14:35:00,18.3,18.34,18.29,18.29,25900.0,15.9215,15.9563,15.9128,15.9128,25900.0
2007-06-07 14:40:00,18.29,18.34,18.28,18.32,27900.0,15.9128,15.9563,15.9041,15.9389,27900.0
2007-06-07 14:45:00,18.32,18.38,18.29,18.35,13700.0,15.9389,15.9911,15.9128,15.965,13700.0
2007-06-07 14:50:00,18.35,18.43,18.34,18.39,31800.0,15.965,16.0346,15.9563,15.9998,31800.0
2007-06-07 14:55:00,18.44,18.6,18.44,18.58,21800.0,16.0433,16.1825,16.0433,16.1651,21800.0
2007-06-07 15:00:00,18.58,18.69,18.57,18.67,83200.0,16.1651,16.2608,16.1564,16.2434,83200.0
2007-06-07 15:05:00,18.68,18.68,18.64,18.64,4500.0,16.2521,16.2521,16.2173,16.2173,4500.0
2007-06-07 15:10:00,18.65,18.65,18.55,18.57,22500.0,16.226,16.226,16.139,16.1564,22500.0
2007-06-07 15:15:00,18.57,18.6,18.57,18.59,9500.0,16.1564,16.1825,16.1564,16.1738,9500.0
2007-06-07 15:20:00,18.58,18.59,18.52,18.53,12000.0,16.1651,16.1738,16.1129,16.1216,12000.0
2007-06-07 15:25:00,18.53,18.53,18.4,18.4,21200.0,16.1216,16.1216,16.0085,16.0085,21200.0
2007-06-07 15:30:00,18.4,18.5,18.38,18.47,15600.0,16.0085,16.0955,15.9911,16.0694,15600.0
2007-06-07 15:35:00,18.43,18.45,18.3,18.34,19100.0,16.0346,16.052,15.9215,15.9563,19100.0
2007-06-07 15:40:00,18.34,18.37,18.33,18.33,9400.0,15.9563,15.9824,15.9476,15.9476,9400.0
2007-06-07 15:45:00,18.32,18.36,18.3,18.32,37500.0,15.9389,15.9737,15.9215,15.9389,37500.0
2007-06-07 15:50:00,18.33,18.39,18.32,18.39,72500.0,15.9476,15.9998,15.9389,15.9998,72500.0
2007-06-07 15:55:00,18.39,18.48,18.37,18.45,75400.0,15.9998,16.0781,15.9824,16.052,75400.0
2007-06-08 09:30:00,18.2,18.5,18.2,18.45,144500.0,15.8345,16.0955,15.8345,16.052,144500.0
2007-06-08 09:35:00,18.46,18.48,18.4,18.4,18700.0,16.0607,16.0781,16.0085,16.0085,18700.0
2007-06-08 09:40:00,18.4,18.5,18.3,18.35,47300.0,16.0085,16.0955,15.9215,15.965,47300.0
2007-06-08 09:45:00,18.37,18.4,18.22,18.37,23200.0,15.9824,16.0085,15.8519,15.9824,23200.0
2007-06-08 09:50:00,18.37,18.48,18.37,18.48,15200.0,15.9824,16.0781,15.9824,16.0781,15200.0
2007-06-08 09:55:00,18.48,18.48,18.35,18.4,21200.0,16.0781,16.0781,15.965,16.0085,21200.0
2007-06-08 10:00:00,18.37,18.42,18.35,18.4,13600.0,15.9824,16.0259,15.965,16.0085,13600.0
2007-06-08 10:05:00,18.4,18.43,18.35,18.35,31700.0,16.0085,16.0346,15.965,15.965,31700.0
2007-06-08 10:10:00,18.36,18.36,18.26,18.3,17800.0,15.9737,15.9737,15.8867,15.9215,17800.0
2007-06-08 10:15:00,18.3,18.35,18.3,18.34,15300.0,15.9215,15.965,15.9215,15.9563,15300.0
2007-06-08 10:20:00,18.34,18.37,18.33,18.34,9300.0,15.9563,15.9824,15.9476,15.9563,9300.0
2007-06-08 10:25:00,18.36,18.4,18.36,18.4,16200.0,15.9737,16.0085,15.9737,16.0085,16200.0
2007-06-08 10:30:00,18.4,18.44,18.38,18.38,16800.0,16.0085,16.0433,15.9911,15.9911,16800.0
2007-06-08 10:35:00,18.38,18.44,18.37,18.4,17600.0,15.9911,16.0433,15.9824,16.0085,17600.0
2007-06-08 10:40:00,18.4,18.41,18.37,18.39,9100.0,16.0085,16.0172,15.9824,15.9998,9100.0
2007-06-08 10:45:00,18.41,18.45,18.37,18.45,21700.0,16.0172,16.052,15.9824,16.052,21700.0
2007-06-08 10:50:00,18.44,18.45,18.42,18.44,5700.0,16.0433,16.052,16.0259,16.0433,5700.0
2007-06-08 10:55:00,18.41,18.46,18.38,18.45,31800.0,16.0172,16.0607,15.9911,16.052,31800.0
2007-06-08 11:00:00,18.45,18.48,18.44,18.48,25900.0,16.052,16.0781,16.0433,16.0781,25900.0
2007-06-08 11:05:00,18.49,18.5,18.45,18.5,31300.0,16.0868,16.0955,16.052,16.0955,31300.0
2007-06-08 11:10:00,18.5,18.55,18.48,18.54,40500.0,16.0955,16.139,16.0781,16.1303,40500.0
2007-06-08 11:15:00,18.54,18.54,18.46,18.53,21700.0,16.1303,16.1303,16.0607,16.1216,21700.0
2007-06-08 11:20:00,18.53,18.54,18.5,18.52,38600.0,16.1216,16.1303,16.0955,16.1129,38600.0
2007-06-08 11:25:00,18.53,18.53,18.51,18.52,18300.0,16.1216,16.1216,16.1042,16.1129,18300.0
2007-06-08 11:30:00,18.53,18.53,18.51,18.51,15900.0,16.1216,16.1216,16.1042,16.1042,15900.0
2007-06-08 11:35:00,18.51,18.52,18.49,18.5,9500.0,16.1042,16.1129,16.0868,16.0955,9500.0
2007-06-08 11:40:00,18.49,18.52,18.47,18.47,22100.0,16.0868,16.1129,16.0694,16.0694,22100.0
2007-06-08 11:45:00,18.47,18.47,18.46,18.47,6800.0,16.0694,16.0694,16.0607,16.0694,6800.0
2007-06-08 11:50:00,18.47,18.5,18.46,18.5,9900.0,16.0694,16.0955,16.0607,16.0955,9900.0
2007-06-08 11:55:00,18.5,18.5,18.46,18.49,6900.0,16.0955,16.0955,16.0607,16.0868,6900.0
2007-06-08 12:00:00,18.49,18.49,18.48,18.49,2000.0,16.0868,16.0868,16.0781,16.0868,2000.0
2007-06-08 12:05:00,18.49,18.5,18.48,18.5,15300.0,16.0868,16.0955,16.0781,16.0955,15300.0
2007-06-08 12:10:00,18.5,18.52,18.49,18.5,14200.0,16.0955,16.1129,16.0868,16.0955,14200.0
2007-06-08 12:15:00,18.5,18.51,18.48,18.48,9700.0,16.0955,16.1042,16.0781,16.0781,9700.0
2007-06-08 12:20:00,18.5,18.5,18.49,18.5,3800.0,16.0955,16.0955,16.0868,16.0955,3800.0
2007-06-08 12:25:00,18.5,18.5,18.47,18.49,11300.0,16.0955,16.0955,16.0694,16.0868,11300.0
2007-06-08 12:30:00,18.47,18.5,18.47,18.5,1700.0,16.0694,16.0955,16.0694,16.0955,1700.0
2007-06-08 12:35:00,18.5,18.5,18.46,18.5,11700.0,16.0955,16.0955,16.0607,16.0955,11700.0
2007-06-08 12:40:00,18.49,18.5,18.45,18.5,21100.0,16.0868,16.0955,16.052,16.0955,21100.0
2007-06-08 12:45:00,18.5,18.52,18.5,18.51,32400.0,16.0955,16.1129,16.0955,16.1042,32400.0
2007-06-08 12:50:00,18.51,18.57,18.5,18.57,27000.0,16.1042,16.1564,16.0955,16.1564,27000.0
2007-06-08 12:55:00,18.57,18.67,18.57,18.63,38400.0,16.1564,16.2434,16.1564,16.2086,38400.0
2007-06-08 13:00:00,18.64,18.74,18.61,18.69,87400.0,16.2173,16.3043,16.1912,16.2608,87400.0
2007-06-08 13:05:00,18.69,18.7,18.65,18.65,12500.0,16.2608,16.2695,16.226,16.226,12500.0
2007-06-08 13:10:00,18.67,18.67,18.63,18.63,4100.0,16.2434,16.2434,16.2086,16.2086,4100.0
2007-06-08 13:15:00,18.65,18.7,18.65,18.66,10700.0,16.226,16.2695,16.226,16.2347,10700.0
2007-06-08 13:20:00,18.67,18.69,18.62,18.62,10800.0,16.2434,16.2608,16.1999,16.1999,10800.0
2007-06-08 13:25:00,18.63,18.63,18.62,18.62,6600.0,16.2086,16.2086,16.1999,16.1999,6600.0
2007-06-08 13:30:00,18.61,18.7,18.59,18.69,66000.0,16.1912,16.2695,16.1738,16.2608,66000.0
2007-06-08 13:35:00,18.69,18.72,18.69,18.7,15100.0,16.2608,16.2869,16.2608,16.2695,15100.0
2007-06-08 13:40:00,18.71,18.74,18.69,18.71,33600.0,16.2782,16.3043,16.2608,16.2782,33600.0
2007-06-08 13:45:00,18.71,18.72,18.65,18.7,33300.0,16.2782,16.2869,16.226,16.2695,33300.0
2007-06-08 13:50:00,18.7,18.74,18.7,18.7,119700.0,16.2695,16.3043,16.2695,16.2695,119700.0
2007-06-08 13:55:00,18.71,18.74,18.71,18.72,26500.0,16.2782,16.3043,16.2782,16.2869,26500.0
2007-06-08 14:00:00,18.72,18.74,18.69,18.71,37000.0,16.2869,16.3043,16.2608,16.2782,37000.0
2007-06-08 14:05:00,18.7,18.73,18.68,18.71,32400.0,16.2695,16.2956,16.2521,16.2782,32400.0
2007-06-08 14:10:00,18.71,18.79,18.7,18.77,82400.0,16.2782,16.3478,16.2695,16.3304,82400.0
2007-06-08 14:15:00,18.79,18.79,18.73,18.77,19200.0,16.3478,16.3478,16.2956,16.3304,19200.0
2007-06-08 14:20:00,18.76,18.77,18.75,18.77,24300.0,16.3217,16.3304,16.313,16.3304,24300.0
2007-06-08 14:25:00,18.76,18.77,18.74,18.74,14600.0,16.3217,16.3304,16.3043,16.3043,14600.0
2007-06-08 14:30:00,18.74,18.75,18.73,18.75,14900.0,16.3043,16.313,16.2956,16.313,14900.0
2007-06-08 14:35:00,18.74,18.76,18.74,18.75,10400.0,16.3043,16.3217,16.3043,16.313,10400.0
2007-06-08 14:40:00,18.75,18.75,18.7,18.72,28100.0,16.313,16.313,16.2695,16.2869,28100.0
2007-06-08 14:45:00,18.72,18.74,18.72,18.73,9000.0,16.2869,16.3043,16.2869,16.2956,9000.0
2007-06-08 14:50:00,18.74,18.74,18.68,18.68,12300.0,16.3043,16.3043,16.2521,16.2521,12300.0
2007-06-08 14:55:00,18.69,18.72,18.67,18.7,10300.0,16.2608,16.2869,16.2434,16.2695,10300.0
2007-06-08 15:00:00,18.69,18.75,18.69,18.73,6100.0,16.2608,16.313,16.2608,16.2956,6100.0
2007-06-08 15:05:00,18.73,18.75,18.7,18.75,10800.0,16.2956,16.313,16.2695,16.313,10800.0
2007-06-08 15:10:00,18.75,18.75,18.74,18.75,22700.0,16.313,16.313,16.3043,16.313,22700.0
2007-06-08 15:15:00,18.73,18.75,18.73,18.75,15000.0,16.2956,16.313,16.2956,16.313,15000.0
2007-06-08 15:20:00,18.75,18.76,18.74,18.75,24300.0,16.313,16.3217,16.3043,16.313,24300.0
2007-06-08 15:25:00,18.75,18.76,18.73,18.75,24700.0,16.313,16.3217,16.2956,16.313,24700.0
2007-06-08 15:30:00,18.75,18.77,18.75,18.77,12300.0,16.313,16.3304,16.313,16.3304,12300.0
2007-06-08 15:35:00,18.77,18.78,18.76,18.77,19000.0,16.3304,16.3391,16.3217,16.3304,19000.0
2007-06-08 15:40:00,18.77,18.79,18.76,18.77,39500.0,16.3304,16.3478,16.3217,16.3304,39500.0
2007-06-08 15:45:00,18.78,18.79,18.76,18.78,35900.0,16.3391,16.3478,16.3217,16.3391,35900.0
2007-06-08 15:50:00,18.78,18.79,18.75,18.75,71000.0,16.3391,16.3478,16.313,16.313,71000.0
2007-06-08 15:55:00,18.77,18.83,18.76,18.83,199100.0,16.3304,16.3826,16.3217,16.3826,199100.0
2007-06-11 09:30:00,18.55,18.82,18.55,18.7,119200.0,16.139,16.3739,16.139,16.2695,119200.0
2007-06-11 09:35:00,18.69,18.7,18.54,18.58,33000.0,16.2608,16.2695,16.1303,16.1651,33000.0
2007-06-11 09:40:00,18.58,18.63,18.57,18.58,36300.0,16.1651,16.2086,16.1564,16.1651,36300.0
2007-06-11 09:45:00,18.58,18.62,18.57,18.61,17500.0,16.1651,16.1999,16.1564,16.1912,17500.0
2007-06-11 09:50:00,18.61,18.82,18.6,18.78,41600.0,16.1912,16.3739,16.1825,16.3391,41600.0
2007-06-11 09:55:00,18.79,18.79,18.72,18.72,4700.0,16.3478,16.3478,16.2869,16.2869,4700.0
2007-06-11 10:00:00,18.73,18.75,18.64,18.73,5100.0,16.2956,16.313,16.2173,16.2956,5100.0
2007-06-11 10:05:00,18.74,18.74,18.67,18.67,15500.0,16.3043,16.3043,16.2434,16.2434,15500.0
2007-06-11 10:10:00,18.7,18.7,18.64,18.67,12600.0,16.2695,16.2695,16.2173,16.2434,12600.0
2007-06-11 10:15:00,18.63,18.63,18.61,18.61,13700.0,16.2086,16.2086,16.1912,16.1912,13700.0
2007-06-11 10:20:00,18.61,18.65,18.6,18.6,51600.0,16.1912,16.226,16.1825,16.1825,51600.0
2007-06-11 10:25:00,18.61,18.62,18.53,18.53,44300.0,16.1912,16.1999,16.1216,16.1216,44300.0
2007-06-11 10:30:00,18.53,18.54,18.52,18.52,11700.0,16.1216,16.1303,16.1129,16.1129,11700.0
2007-06-11 10:35:00,18.52,18.53,18.52,18.52,18100.0,16.1129,16.1216,16.1129,16.1129,18100.0
2007-06-11 10:40:00,18.53,18.53,18.52,18.53,3500.0,16.1216,16.1216,16.1129,16.1216,3500.0
2007-06-11 10:45:00,18.52,18.53,18.52,18.53,9600.0,16.1129,16.1216,16.1129,16.1216,9600.0
2007-06-11 10:50:00,18.53,18.53,18.52,18.53,7500.0,16.1216,16.1216,16.1129,16.1216,7500.0
2007-06-11 10:55:00,18.52,18.53,18.52,18.53,9800.0,16.1129,16.1216,16.1129,16.1216,9800.0
2007-06-11 11:00:00,18.53,18.56,18.52,18.53,22500.0,16.1216,16.1477,16.1129,16.1216,22500.0
2007-06-11 11:05:00,18.53,18.54,18.51,18.51,28200.0,16.1216,16.1303,16.1042,16.1042,28200.0
2007-06-11 11:10:00,18.51,18.52,18.5,18.5,3300.0,16.1042,16.1129,16.0955,16.0955,3300.0
2007-06-11 11:15:00,18.51,18.52,18.5,18.52,21300.0,16.1042,16.1129,16.0955,16.1129,21300.0
2007-06-11 11:20:00,18.51,18.52,18.51,18.51,21000.0,16.1042,16.1129,16.1042,16.1042,21000.0
2007-06-11 11:25:00,18.52,18.52,18.51,18.51,3400.0,16.1129,16.1129,16.1042,16.1042,3400.0
2007-06-11 11:30:00,18.51,18.59,18.51,18.53,22700.0,16.1042,16.1738,16.1042,16.1216,22700.0
2007-06-11 11:35:00,18.53,18.54,18.52,18.52,9600.0,16.1216,16.1303,16.1129,16.1129,9600.0
2007-06-11 11:40:00,18.52,18.53,18.52,18.53,12800.0,16.1129,16.1216,16.1129,16.1216,12800.0
2007-06-11 11:45:00,18.52,18.53,18.52,18.52,11800.0,16.1129,16.1216,16.1129,16.1129,11800.0
2007-06-11 11:50:00,18.53,18.53,18.51,18.52,19100.0,16.1216,16.1216,16.1042,16.1129,19100.0
2007-06-11 11:55:00,18.52,18.52,18.51,18.51,10600.0,16.1129,16.1129,16.1042,16.1042,10600.0
2007-06-11 12:00:00,18.52,18.52,18.51,18.52,1900.0,16.1129,16.1129,16.1042,16.1129,1900.0
2007-06-11 12:05:00,18.51,18.52,18.51,18.52,1200.0,16.1042,16.1129,16.1042,16.1129,1200.0
2007-06-11 12:10:00,18.51,18.52,18.51,18.52,3400.0,16.1042,16.1129,16.1042,16.1129,3400.0
2007-06-11 12:15:00,18.51,18.51,18.5,18.51,17400.0,16.1042,16.1042,16.0955,16.1042,17400.0
2007-06-11 12:20:00,18.51,18.51,18.5,18.5,66400.0,16.1042,16.1042,16.0955,16.0955,66400.0
2007-06-11 12:25:00,18.5,18.51,18.45,18.45,13800.0,16.0955,16.1042,16.052,16.052,13800.0
2007-06-11 12:30:00,18.45,18.45,18.38,18.4,8900.0,16.052,16.052,15.9911,16.0085,8900.0
2007-06-11 12:35:00,18.4,18.4,18.39,18.4,2000.0,16.0085,16.0085,15.9998,16.0085,2000.0
2007-06-11 12:40:00,18.4,18.43,18.35,18.39,41100.0,16.0085,16.0346,15.965,15.9998,41100.0
2007-06-11 12:45:00,18.38,18.4,18.35,18.4,7800.0,15.9911,16.0085,15.965,16.0085,7800.0
2007-06-11 12:50:00,18.4,18.4,18.39,18.4,6200.0,16.0085,16.0085,15.9998,16.0085,6200.0
2007-06-11 12:55:00,18.4,18.43,18.39,18.39,27700.0,16.0085,16.0346,15.9998,15.9998,27700.0
2007-06-11 13:00:00,18.4,18.4,18.38,18.4,8100.0,16.0085,16.0085,15.9911,16.0085,8100.0
2007-06-11 13:05:00,18.4,18.4,18.36,18.38,8400.0,16.0085,16.0085,15.9737,15.9911,8400.0
2007-06-11 13:10:00,18.37,18.37,18.34,18.35,6500.0,15.9824,15.9824,15.9563,15.965,6500.0
2007-06-11 13:15:00,18.35,18.35,18.3,18.32,24100.0,15.965,15.965,15.9215,15.9389,24100.0
2007-06-11 13:20:00,18.32,18.38,18.31,18.35,4600.0,15.9389,15.9911,15.9302,15.965,4600.0
2007-06-11 13:25:00,18.36,18.44,18.35,18.42,19000.0,15.9737,16.0433,15.965,16.0259,19000.0
2007-06-11 13:30:00,18.4,18.4,18.38,18.39,5600.0,16.0085,16.0085,15.9911,15.9998,5600.0
2007-06-11 13:35:00,18.39,18.39,18.38,18.38,2700.0,15.9998,15.9998,15.9911,15.9911,2700.0
2007-06-11 13:40:00,18.37,18.39,18.37,18.39,8800.0,15.9824,15.9998,15.9824,15.9998,8800.0
2007-06-11 13:45:00,18.38,18.39,18.38,18.39,900.0,15.9911,15.9998,15.9911,15.9998,900.0
2007-06-11 13:50:00,18.39,18.39,18.37,18.37,9600.0,15.9998,15.9998,15.9824,15.9824,9600.0
2007-06-11 13:55:00,18.36,18.38,18.35,18.36,25800.0,15.9737,15.9911,15.965,15.9737,25800.0
2007-06-11 14:00:00,18.35,18.35,18.31,18.31,16300.0,15.965,15.965,15.9302,15.9302,16300.0
2007-06-11 14:05:00,18.32,18.34,18.3,18.3,24800.0,15.9389,15.9563,15.9215,15.9215,24800.0
2007-06-11 14:10:00,18.31,18.33,18.3,18.3,25000.0,15.9302,15.9476,15.9215,15.9215,25000.0
2007-06-11 14:15:00,18.3,18.31,18.3,18.3,7800.0,15.9215,15.9302,15.9215,15.9215,7800.0
2007-06-11 14:20:00,18.3,18.31,18.3,18.31,55400.0,15.9215,15.9302,15.9215,15.9302,55400.0
2007-06-11 14:25:00,18.3,18.35,18.25,18.34,56700.0,15.9215,15.965,15.878,15.9563,56700.0
2007-06-11 14:30:00,18.34,18.4,18.32,18.4,28400.0,15.9563,16.0085,15.9389,16.0085,28400.0
2007-06-11 14:35:00,18.38,18.44,18.38,18.4,27600.0,15.9911,16.0433,15.9911,16.0085,27600.0
2007-06-11 14:40:00,18.4,18.4,18.33,18.36,13600.0,16.0085,16.0085,15.9476,15.9737,13600.0
2007-06-11 14:45:00,18.34,18.39,18.3,18.31,30800.0,15.9563,15.9998,15.9215,15.9302,30800.0
2007-06-11 14:50:00,18.33,18.35,18.31,18.31,6000.0,15.9476,15.965,15.9302,15.9302,6000.0
2007-06-11 14:55:00,18.32,18.33,18.31,18.32,23400.0,15.9389,15.9476,15.9302,15.9389,23400.0
2007-06-11 15:00:00,18.32,18.32,18.28,18.28,46700.0,15.9389,15.9389,15.9041,15.9041,46700.0
2007-06-11 15:05:00,18.29,18.29,18.25,18.26,16400.0,15.9128,15.9128,15.878,15.8867,16400.0
2007-06-11 15:10:00,18.25,18.29,18.25,18.28,39000.0,15.878,15.9128,15.878,15.9041,39000.0
2007-06-11 15:15:00,18.28,18.33,18.28,18.32,10600.0,15.9041,15.9476,15.9041,15.9389,10600.0
2007-06-11 15:20:00,18.31,18.34,18.31,18.33,19000.0,15.9302,15.9563,15.9302,15.9476,19000.0
2007-06-11 15:25:00,18.34,18.4,18.33,18.36,46600.0,15.9563,16.0085,15.9476,15.9737,46600.0
2007-06-11 15:30:00,18.35,18.38,18.35,18.38,15700.0,15.965,15.9911,15.965,15.9911,15700.0
2007-06-11 15:35:00,18.38,18.38,18.32,18.32,12500.0,15.9911,15.9911,15.9389,15.9389,12500.0
2007-06-11 15:40:00,18.32,18.36,18.27,18.3,38200.0,15.9389,15.9737,15.8954,15.9215,38200.0
2007-06-11 15:45:00,18.32,18.33,18.25,18.27,76000.0,15.9389,15.9476,15.878,15.8954,76000.0
2007-06-11 15:50:00,18.3,18.31,18.27,18.31,20200.0,15.9215,15.9302,15.8954,15.9302,20200.0
2007-06-11 15:55:00,18.31,18.34,18.22,18.22,85400.0,15.9302,15.9563,15.8519,15.8519,85400.0
2007-06-12 09:30:00,18.15,18.23,18.02,18.21,155000.0,15.791,15.8606,15.6779,15.8432,155000.0
2007-06-12 09:35:00,18.21,18.3,18.2,18.2,46900.0,15.8432,15.9215,15.8345,15.8345,46900.0
2007-06-12 09:40:00,18.2,18.24,18.2,18.21,27700.0,15.8345,15.8693,15.8345,15.8432,27700.0
2007-06-12 09:45:00,18.2,18.3,18.2,18.26,65800.0,15.8345,15.9215,15.8345,15.8867,65800.0
2007-06-12 09:50:00,18.28,18.5,18.25,18.43,90000.0,15.9041,16.0955,15.878,16.0346,90000.0
2007-06-12 09:55:00,18.41,18.43,18.25,18.26,72500.0,16.0172,16.0346,15.878,15.8867,72500.0
2007-06-12 10:00:00,18.26,18.34,18.25,18.3,36200.0,15.8867,15.9563,15.878,15.9215,36200.0
2007-06-12 10:05:00,18.29,18.29,18.2,18.25,117900.0,15.9128,15.9128,15.8345,15.878,117900.0
2007-06-12 10:10:00,18.25,18.25,18.23,18.23,93400.0,15.878,15.878,15.8606,15.8606,93400.0
2007-06-12 10:15:00,18.24,18.24,18.16,18.18,43900.0,15.8693,15.8693,15.7997,15.8171,43900.0
2007-06-12 10:20:00,18.19,18.25,18.13,18.15,336700.0,15.8258,15.878,15.7736,15.791,336700.0
2007-06-12 10:25:00,18.14,18.17,18.12,18.16,68900.0,15.7823,15.8084,15.7649,15.7997,68900.0
2007-06-12 10:30:00,18.16,18.24,18.15,18.22,37400.0,15.7997,15.8693,15.791,15.8519,37400.0
2007-06-12 10:35:00,18.23,18.28,18.21,18.28,62300.0,15.8606,15.9041,15.8432,15.9041,62300.0
2007-06-12 10:40:00,18.28,18.28,18.16,18.16,53300.0,15.9041,15.9041,15.7997,15.7997,53300.0
2007-06-12 10:45:00,18.17,18.23,18.16,18.22,11300.0,15.8084,15.8606,15.7997,15.8519,11300.0
2007-06-12 10:50:00,18.22,18.26,18.22,18.25,63000.0,15.8519,15.8867,15.8519,15.878,63000.0
2007-06-12 10:55:00,18.25,18.27,18.24,18.26,52100.0,15.878,15.8954,15.8693,15.8867,52100.0
2007-06-12 11:00:00,18.26,18.26,18.25,18.26,28200.0,15.8867,15.8867,15.878,15.8867,28200.0
2007-06-12 11:05:00,18.25,18.25,18.22,18.22,86200.0,15.878,15.878,15.8519,15.8519,86200.0
2007-06-12 11:10:00,18.22,18.22,18.21,18.22,18700.0,15.8519,15.8519,15.8432,15.8519,18700.0
2007-06-12 11:15:00,18.22,18.25,18.21,18.24,38300.0,15.8519,15.878,15.8432,15.8693,38300.0
2007-06-12 11:20:00,18.25,18.25,18.24,18.25,16300.0,15.878,15.878,15.8693,15.878,16300.0
2007-06-12 11:25:00,18.25,18.3,18.24,18.27,68200.0,15.878,15.9215,15.8693,15.8954,68200.0
2007-06-12 11:30:00,18.28,18.29,18.27,18.28,24500.0,15.9041,15.9128,15.8954,15.9041,24500.0
2007-06-12 11:35:00,18.29,18.32,18.28,18.32,60000.0,15.9128,15.9389,15.9041,15.9389,60000.0
2007-06-12 11:40:00,18.35,18.38,18.33,18.37,57200.0,15.965,15.9911,15.9476,15.9824,57200.0
2007-06-12 11:45:00,18.36,18.37,18.34,18.34,56500.0,15.9737,15.9824,15.9563,15.9563,56500.0
2007-06-12 11:50:00,18.32,18.33,18.28,18.28,39300.0,15.9389,15.9476,15.9041,15.9041,39300.0
2007-06-12 11:55:00,18.27,18.28,18.27,18.28,8000.0,15.8954,15.9041,15.8954,15.9041,8000.0
2007-06-12 12:00:00,18.27,18.3,18.27,18.29,37700.0,15.8954,15.9215,15.8954,15.9128,37700.0
2007-06-12 12:05:00,18.29,18.3,18.26,18.26,68700.0,15.9128,15.9215,15.8867,15.8867,68700.0
2007-06-12 12:10:00,18.27,18.27,18.24,18.24,43800.0,15.8954,15.8954,15.8693,15.8693,43800.0
2007-06-12 12:15:00,18.25,18.25,18.14,18.14,62100.0,15.878,15.878,15.7823,15.7823,62100.0
2007-06-12 12:20:00,18.13,18.3,18.13,18.18,21900.0,15.7736,15.9215,15.7736,15.8171,21900.0
2007-06-12 12:25:00,18.17,18.19,18.16,18.16,26000.0,15.8084,15.8258,15.7997,15.7997,26000.0
2007-06-12 12:30:00,18.16,18.17,18.15,18.15,14000.0,15.7997,15.8084,15.791,15.791,14000.0
2007-06-12 12:35:00,18.15,18.17,18.14,18.16,20400.0,15.791,15.8084,15.7823,15.7997,20400.0
2007-06-12 12:40:00,18.16,18.23,18.15,18.23,35000.0,15.7997,15.8606,15.791,15.8606,35000.0
2007-06-12 12:45:00,18.24,18.25,18.23,18.25,27400.0,15.8693,15.878,15.8606,15.878,27400.0
2007-06-12 12:50:00,18.26,18.27,18.24,18.26,40800.0,15.8867,15.8954,15.8693,15.8867,40800.0
2007-06-12 12:55:00,18.26,18.3,18.26,18.3,13600.0,15.8867,15.9215,15.8867,15.9215,13600.0
2007-06-12 13:00:00,18.29,18.29,18.23,18.25,47400.0,15.9128,15.9128,15.8606,15.878,47400.0
2007-06-12 13:05:00,18.25,18.31,18.25,18.25,63300.0,15.878,15.9302,15.878,15.878,63300.0
2007-06-12 13:10:00,18.27,18.29,18.24,18.25,44800.0,15.8954,15.9128,15.8693,15.878,44800.0
2007-06-12 13:15:00,18.26,18.33,18.26,18.28,73400.0,15.8867,15.9476,15.8867,15.9041,73400.0
2007-06-12 13:20:00,18.28,18.44,18.25,18.38,119900.0,15.9041,16.0433,15.878,15.9911,119900.0
2007-06-12 13:25:00,18.37,18.38,18.29,18.29,27500.0,15.9824,15.9911,15.9128,15.9128,27500.0
2007-06-12 13:30:00,18.29,18.34,18.29,18.32,19400.0,15.9128,15.9563,15.9128,15.9389,19400.0
2007-06-12 13:35:00,18.31,18.35,18.31,18.34,19000.0,15.9302,15.965,15.9302,15.9563,19000.0
2007-06-12 13:40:00,18.35,18.42,18.34,18.42,21200.0,15.965,16.0259,15.9563,16.0259,21200.0
2007-06-12 13:45:00,18.42,18.51,18.41,18.51,61200.0,16.0259,16.1042,16.0172,16.1042,61200.0
2007-06-12 13:50:00,18.51,18.59,18.49,18.59,47100.0,16.1042,16.1738,16.0868,16.1738,47100.0
2007-06-12 13:55:00,18.59,18.69,18.58,18.62,90200.0,16.1738,16.2608,16.1651,16.1999,90200.0
2007-06-12 14:00:00,18.63,18.68,18.62,18.68,136500.0,16.2086,16.2521,16.1999,16.2521,136500.0
2007-06-12 14:05:00,18.68,18.71,18.67,18.67,46000.0,16.2521,16.2782,16.2434,16.2434,46000.0
2007-06-12 14:10:00,18.68,18.68,18.62,18.68,81800.0,16.2521,16.2521,16.1999,16.2521,81800.0
2007-06-12 14:15:00,18.68,18.69,18.64,18.66,32800.0,16.2521,16.2608,16.2173,16.2347,32800.0
2007-06-12 14:20:00,18.65,18.65,18.62,18.62,20900.0,16.226,16.226,16.1999,16.1999,20900.0
2007-06-12 14:25:00,18.63,18.63,18.55,18.56,43800.0,16.2086,16.2086,16.139,16.1477,43800.0
2007-06-12 14:30:00,18.55,18.6,18.55,18.57,16400.0,16.139,16.1825,16.139,16.1564,16400.0
2007-06-12 14:35:00,18.58,18.6,18.57,18.59,23600.0,16.1651,16.1825,16.1564,16.1738,23600.0
2007-06-12 14:40:00,18.59,18.59,18.55,18.58,36900.0,16.1738,16.1738,16.139,16.1651,36900.0
2007-06-12 14:45:00,18.57,18.57,18.56,18.57,8500.0,16.1564,16.1564,16.1477,16.1564,8500.0
2007-06-12 14:50:00,18.57,18.62,18.56,18.62,32900.0,16.1564,16.1999,16.1477,16.1999,32900.0
2007-06-12 14:55:00,18.62,18.62,18.6,18.62,34300.0,16.1999,16.1999,16.1825,16.1999,34300.0
2007-06-12 15:00:00,18.62,18.62,18.56,18.57,40800.0,16.1999,16.1999,16.1477,16.1564,40800.0
2007-06-12 15:05:00,18.56,18.57,18.52,18.55,38400.0,16.1477,16.1564,16.1129,16.139,38400.0
2007-06-12 15:10:00,18.55,18.55,18.51,18.52,47400.0,16.139,16.139,16.1042,16.1129,47400.0
2007-06-12 15:15:00,18.52,18.56,18.52,18.55,44500.0,16.1129,16.1477,16.1129,16.139,44500.0
2007-06-12 15:20:00,18.55,18.55,18.42,18.5,215100.0,16.139,16.139,16.0259,16.0955,215100.0
2007-06-12 15:25:00,18.51,18.51,18.47,18.5,19000.0,16.1042,16.1042,16.0694,16.0955,19000.0
2007-06-12 15:30:00,18.5,18.5,18.38,18.42,42900.0,16.0955,16.0955,15.9911,16.0259,42900.0
2007-06-12 15:35:00,18.42,18.5,18.32,18.33,88600.0,16.0259,16.0955,15.9389,15.9476,88600.0
2007-06-12 15:40:00,18.33,18.35,18.32,18.34,38800.0,15.9476,15.965,15.9389,15.9563,38800.0
2007-06-12 15:45:00,18.33,18.42,18.32,18.4,38600.0,15.9476,16.0259,15.9389,16.0085,38600.0
2007-06-12 15:50:00,18.4,18.41,18.35,18.37,45600.0,16.0085,16.0172,15.965,15.9824,45600.0
2007-06-12 15:55:00,18.37,18.44,18.37,18.4,65100.0,15.9824,16.0433,15.9824,16.0085,65100.0
2007-06-13 09:30:00,18.48,18.65,18.4,18.65,115700.0,16.0781,16.226,16.0085,16.226,115700.0
2007-06-13 09:35:00,18.6,18.68,18.6,18.67,44000.0,16.1825,16.2521,16.1825,16.2434,44000.0
2007-06-13 09:40:00,18.67,18.7,18.6,18.6,134400.0,16.2434,16.2695,16.1825,16.1825,134400.0
2007-06-13 09:45:00,18.61,18.65,18.56,18.6,78200.0,16.1912,16.226,16.1477,16.1825,78200.0
2007-06-13 09:50:00,18.59,18.61,18.58,18.59,33100.0,16.1738,16.1912,16.1651,16.1738,33100.0
2007-06-13 09:55:00,18.58,18.59,18.58,18.59,7300.0,16.1651,16.1738,16.1651,16.1738,7300.0
2007-06-13 10:00:00,18.59,18.59,18.57,18.58,48600.0,16.1738,16.1738,16.1564,16.1651,48600.0
2007-06-13 10:05:00,18.58,18.58,18.51,18.51,35100.0,16.1651,16.1651,16.1042,16.1042,35100.0
2007-06-13 10:10:00,18.52,18.52,18.5,18.5,25400.0,16.1129,16.1129,16.0955,16.0955,25400.0
2007-06-13 10:15:00,18.51,18.53,18.49,18.51,127700.0,16.1042,16.1216,16.0868,16.1042,127700.0
2007-06-13 10:20:00,18.51,18.64,18.51,18.61,73600.0,16.1042,16.2173,16.1042,16.1912,73600.0
2007-06-13 10:25:00,18.63,18.64,18.59,18.64,31400.0,16.2086,16.2173,16.1738,16.2173,31400.0
2007-06-13 10:30:00,18.63,18.63,18.56,18.58,45500.0,16.2086,16.2086,16.1477,16.1651,45500.0
2007-06-13 10:35:00,18.59,18.61,18.57,18.58,17800.0,16.1738,16.1912,16.1564,16.1651,17800.0
2007-06-13 10:40:00,18.57,18.58,18.55,18.56,17400.0,16.1564,16.1651,16.139,16.1477,17400.0
2007-06-13 10:45:00,18.55,18.55,18.52,18.53,31500.0,16.139,16.139,16.1129,16.1216,31500.0
2007-06-13 10:50:00,18.53,18.55,18.52,18.53,24600.0,16.1216,16.139,16.1129,16.1216,24600.0
2007-06-13 10:55:00,18.53,18.58,18.53,18.55,24000.0,16.1216,16.1651,16.1216,16.139,24000.0
2007-06-13 11:00:00,18.55,18.57,18.51,18.57,15800.0,16.139,16.1564,16.1042,16.1564,15800.0
2007-06-13 11:05:00,18.56,18.57,18.53,18.57,18000.0,16.1477,16.1564,16.1216,16.1564,18000.0
2007-06-13 11:10:00,18.57,18.6,18.56,18.59,10100.0,16.1564,16.1825,16.1477,16.1738,10100.0
2007-06-13 11:15:00,18.58,18.59,18.55,18.55,21200.0,16.1651,16.1738,16.139,16.139,21200.0
2007-06-13 11:20:00,18.56,18.57,18.55,18.56,18700.0,16.1477,16.1564,16.139,16.1477,18700.0
2007-06-13 11:25:00,18.55,18.56,18.53,18.54,69900.0,16.139,16.1477,16.1216,16.1303,69900.0
2007-06-13 11:30:00,18.54,18.54,18.53,18.54,9600.0,16.1303,16.1303,16.1216,16.1303,9600.0
2007-06-13 11:35:00,18.54,18.54,18.53,18.53,4900.0,16.1303,16.1303,16.1216,16.1216,4900.0
2007-06-13 11:40:00,18.53,18.54,18.53,18.54,7100.0,16.1216,16.1303,16.1216,16.1303,7100.0
2007-06-13 11:45:00,18.54,18.54,18.52,18.52,29200.0,16.1303,16.1303,16.1129,16.1129,29200.0
2007-06-13 11:50:00,18.52,18.53,18.51,18.52,21700.0,16.1129,16.1216,16.1042,16.1129,21700.0
2007-06-13 11:55:00,18.51,18.52,18.5,18.5,19500.0,16.1042,16.1129,16.0955,16.0955,19500.0
2007-06-13 12:00:00,18.5,18.51,18.41,18.42,44400.0,16.0955,16.1042,16.0172,16.0259,44400.0
2007-06-13 12:05:00,18.42,18.43,18.41,18.42,8800.0,16.0259,16.0346,16.0172,16.0259,8800.0
2007-06-13 12:10:00,18.41,18.48,18.41,18.47,47400.0,16.0172,16.0781,16.0172,16.0694,47400.0
2007-06-13 12:15:00,18.46,18.47,18.46,18.47,3200.0,16.0607,16.0694,16.0607,16.0694,3200.0
2007-06-13 12:20:00,18.47,18.5,18.47,18.48,18700.0,16.0694,16.0955,16.0694,16.0781,18700.0
2007-06-13 12:25:00,18.49,18.49,18.46,18.46,15000.0,16.0868,16.0868,16.0607,16.0607,15000.0
2007-06-13 12:30:00,18.46,18.46,18.45,18.46,33900.0,16.0607,16.0607,16.052,16.0607,33900.0
2007-06-13 12:35:00,18.45,18.46,18.45,18.45,9400.0,16.052,16.0607,16.052,16.052,9400.0
2007-06-13 12:40:00,18.45,18.46,18.4,18.4,26000.0,16.052,16.0607,16.0085,16.0085,26000.0
2007-06-13 12:45:00,18.41,18.41,18.4,18.41,21200.0,16.0172,16.0172,16.0085,16.0172,21200.0
2007-06-13 12:50:00,18.41,18.41,18.38,18.38,25000.0,16.0172,16.0172,15.9911,15.9911,25000.0
2007-06-13 12:55:00,18.38,18.4,18.36,18.38,14400.0,15.9911,16.0085,15.9737,15.9911,14400.0
2007-06-13 13:00:00,18.38,18.4,18.38,18.39,32100.0,15.9911,16.0085,15.9911,15.9998,32100.0
2007-06-13 13:05:00,18.39,18.4,18.38,18.4,16300.0,15.9998,16.0085,15.9911,16.0085,16300.0
2007-06-13 13:10:00,18.39,18.4,18.39,18.4,9500.0,15.9998,16.0085,15.9998,16.0085,9500.0
2007-06-13 13:15:00,18.4,18.4,18.37,18.4,27700.0,16.0085,16.0085,15.9824,16.0085,27700.0
2007-06-13 13:20:00,18.39,18.4,18.39,18.4,4600.0,15.9998,16.0085,15.9998,16.0085,4600.0
2007-06-13 13:25:00,18.4,18.43,18.4,18.41,39400.0,16.0085,16.0346,16.0085,16.0172,39400.0
2007-06-13 13:30:00,18.41,18.42,18.4,18.41,14300.0,16.0172,16.0259,16.0085,16.0172,14300.0
2007-06-13 13:35:00,18.41,18.42,18.41,18.42,11600.0,16.0172,16.0259,16.0172,16.0259,11600.0
2007-06-13 13:40:00,18.42,18.45,18.42,18.45,14000.0,16.0259,16.052,16.0259,16.052,14000.0
2007-06-13 13:45:00,18.45,18.5,18.45,18.5,14700.0,16.052,16.0955,16.052,16.0955,14700.0
2007-06-13 13:50:00,18.5,18.5,18.42,18.42,22200.0,16.0955,16.0955,16.0259,16.0259,22200.0
2007-06-13 13:55:00,18.42,18.45,18.42,18.44,39900.0,16.0259,16.052,16.0259,16.0433,39900.0
2007-06-13 14:00:00,18.44,18.44,18.42,18.42,25400.0,16.0433,16.0433,16.0259,16.0259,25400.0
2007-06-13 14:05:00,18.42,18.43,18.41,18.42,36800.0,16.0259,16.0346,16.0172,16.0259,36800.0
2007-06-13 14:10:00,18.42,18.44,18.42,18.42,68000.0,16.0259,16.0433,16.0259,16.0259,68000.0
2007-06-13 14:15:00,18.42,18.43,18.42,18.43,11600.0,16.0259,16.0346,16.0259,16.0346,11600.0
2007-06-13 14:20:00,18.43,18.48,18.43,18.44,68400.0,16.0346,16.0781,16.0346,16.0433,68400.0
2007-06-13 14:25:00,18.44,18.49,18.43,18.46,95900.0,16.0433,16.0868,16.0346,16.0607,95900.0
2007-06-13 14:30:00,18.46,18.47,18.45,18.46,122500.0,16.0607,16.0694,16.052,16.0607,122500.0
2007-06-13 14:35:00,18.46,18.47,18.43,18.45,176800.0,16.0607,16.0694,16.0346,16.052,176800.0
2007-06-13 14:40:00,18.44,18.45,18.44,18.44,38800.0,16.0433,16.052,16.0433,16.0433,38800.0
2007-06-13 14:45:00,18.44,18.52,18.44,18.52,98700.0,16.0433,16.1129,16.0433,16.1129,98700.0
2007-06-13 14:50:00,18.52,18.54,18.51,18.51,9200.0,16.1129,16.1303,16.1042,16.1042,9200.0
2007-06-13 14:55:00,18.5,18.55,18.5,18.55,22800.0,16.0955,16.139,16.0955,16.139,22800.0
2007-06-13 15:00:00,18.56,18.63,18.54,18.63,96800.0,16.1477,16.2086,16.1303,16.2086,96800.0
2007-06-13 15:05:00,18.61,18.63,18.57,18.61,36200.0,16.1912,16.2086,16.1564,16.1912,36200.0
2007-06-13 15:10:00,18.58,18.6,18.58,18.59,26300.0,16.1651,16.1825,16.1651,16.1738,26300.0
2007-06-13 15:15:00,18.59,18.6,18.56,18.57,47600.0,16.1738,16.1825,16.1477,16.1564,47600.0
2007-06-13 15:20:00,18.58,18.58,18.52,18.57,44200.0,16.1651,16.1651,16.1129,16.1564,44200.0
2007-06-13 15:25:00,18.57,18.57,18.54,18.54,17100.0,16.1564,16.1564,16.1303,16.1303,17100.0
2007-06-13 15:30:00,18.54,18.57,18.53,18.57,18800.0,16.1303,16.1564,16.1216,16.1564,18800.0
2007-06-13 15:35:00,18.57,18.59,18.57,18.58,67800.0,16.1564,16.1738,16.1564,16.1651,67800.0
2007-06-13 15:40:00,18.58,18.62,18.58,18.62,32600.0,16.1651,16.1999,16.1651,16.1999,32600.0
2007-06-13 15:45:00,18.61,18.62,18.6,18.62,17600.0,16.1912,16.1999,16.1825,16.1999,17600.0
2007-06-13 15:50:00,18.61,18.63,18.52,18.59,34100.0,16.1912,16.2086,16.1129,16.1738,34100.0
2007-06-13 15:55:00,18.59,18.61,18.53,18.56,50300.0,16.1738,16.1912,16.1216,16.1477,50300.0
2007-06-14 09:30:00,18.5,18.53,18.42,18.49,25900.0,16.0955,16.1216,16.0259,16.0868,25900.0
2007-06-14 09:35:00,18.51,18.6,18.51,18.56,4300.0,16.1042,16.1825,16.1042,16.1477,4300.0
2007-06-14 09:40:00,18.56,18.6,18.55,18.56,9200.0,16.1477,16.1825,16.139,16.1477,9200.0
2007-06-14 09:45:00,18.56,18.56,18.52,18.52,15700.0,16.1477,16.1477,16.1129,16.1129,15700.0
2007-06-14 09:50:00,18.52,18.54,18.52,18.52,20500.0,16.1129,16.1303,16.1129,16.1129,20500.0
2007-06-14 09:55:00,18.52,18.55,18.52,18.55,20600.0,16.1129,16.139,16.1129,16.139,20600.0
2007-06-14 10:00:00,18.54,18.6,18.53,18.55,40800.0,16.1303,16.1825,16.1216,16.139,40800.0
2007-06-14 10:05:00,18.55,18.6,18.52,18.53,61300.0,16.139,16.1825,16.1129,16.1216,61300.0
2007-06-14 10:10:00,18.53,18.54,18.45,18.51,34800.0,16.1216,16.1303,16.052,16.1042,34800.0
2007-06-14 10:15:00,18.5,18.52,18.5,18.52,1300.0,16.0955,16.1129,16.0955,16.1129,1300.0
2007-06-14 10:20:00,18.51,18.52,18.46,18.49,86000.0,16.1042,16.1129,16.0607,16.0868,86000.0
2007-06-14 10:25:00,18.5,18.54,18.45,18.54,109200.0,16.0955,16.1303,16.052,16.1303,109200.0
2007-06-14 10:30:00,18.54,18.62,18.49,18.6,175700.0,16.1303,16.1999,16.0868,16.1825,175700.0
2007-06-14 10:35:00,18.6,18.6,18.56,18.6,17400.0,16.1825,16.1825,16.1477,16.1825,17400.0
2007-06-14 10:40:00,18.6,18.65,18.6,18.65,87000.0,16.1825,16.226,16.1825,16.226,87000.0
2007-06-14 10:45:00,18.65,18.65,18.58,18.59,26400.0,16.226,16.226,16.1651,16.1738,26400.0
2007-06-14 10:50:00,18.59,18.6,18.56,18.6,22100.0,16.1738,16.1825,16.1477,16.1825,22100.0
2007-06-14 10:55:00,18.6,18.69,18.58,18.67,116200.0,16.1825,16.2608,16.1651,16.2434,116200.0
2007-06-14 11:00:00,18.66,18.71,18.6,18.69,199500.0,16.2347,16.2782,16.1825,16.2608,199500.0
2007-06-14 11:05:00,18.7,18.71,18.68,18.69,37100.0,16.2695,16.2782,16.2521,16.2608,37100.0
2007-06-14 11:10:00,18.7,18.7,18.64,18.64,45700.0,16.2695,16.2695,16.2173,16.2173,45700.0
2007-06-14 11:15:00,18.65,18.65,18.61,18.64,69500.0,16.226,16.226,16.1912,16.2173,69500.0
2007-06-14 11:20:00,18.64,18.71,18.64,18.7,201500.0,16.2173,16.2782,16.2173,16.2695,201500.0
2007-06-14 11:25:00,18.7,18.74,18.7,18.73,165400.0,16.2695,16.3043,16.2695,16.2956,165400.0
2007-06-14 11:30:00,18.73,18.76,18.73,18.74,55100.0,16.2956,16.3217,16.2956,16.3043,55100.0
2007-06-14 11:35:00,18.74,18.74,18.72,18.74,15200.0,16.3043,16.3043,16.2869,16.3043,15200.0
2007-06-14 11:40:00,18.73,18.74,18.72,18.72,22200.0,16.2956,16.3043,16.2869,16.2869,22200.0
2007-06-14 11:45:00,18.72,18.72,18.66,18.69,41200.0,16.2869,16.2869,16.2347,16.2608,41200.0
2007-06-14 11:50:00,18.69,18.7,18.66,18.7,13200.0,16.2608,16.2695,16.2347,16.2695,13200.0
2007-06-14 11:55:00,18.69,18.69,18.66,18.68,26800.0,16.2608,16.2608,16.2347,16.2521,26800.0
2007-06-14 12:00:00,18.68,18.69,18.61,18.67,42800.0,16.2521,16.2608,16.1912,16.2434,42800.0
2007-06-14 12:05:00,18.67,18.68,18.66,18.66,13900.0,16.2434,16.2521,16.2347,16.2347,13900.0
2007-06-14 12:10:00,18.66,18.69,18.66,18.69,14400.0,16.2347,16.2608,16.2347,16.2608,14400.0
2007-06-14 12:15:00,18.69,18.69,18.67,18.69,13500.0,16.2608,16.2608,16.2434,16.2608,13500.0
2007-06-14 12:20:00,18.68,18.69,18.68,18.68,10800.0,16.2521,16.2608,16.2521,16.2521,10800.0
2007-06-14 12:25:00,18.69,18.69,18.66,18.66,26900.0,16.2608,16.2608,16.2347,16.2347,26900.0
2007-06-14 12:30:00,18.67,18.69,18.66,18.69,31100.0,16.2434,16.2608,16.2347,16.2608,31100.0
2007-06-14 12:35:00,18.69,18.7,18.69,18.7,17700.0,16.2608,16.2695,16.2608,16.2695,17700.0
2007-06-14 12:40:00,18.7,18.7,18.67,18.68,23500.0,16.2695,16.2695,16.2434,16.2521,23500.0
2007-06-14 12:45:00,18.7,18.7,18.67,18.67,19200.0,16.2695,16.2695,16.2434,16.2434,19200.0
2007-06-14 12:50:00,18.68,18.68,18.66,18.66,10700.0,16.2521,16.2521,16.2347,16.2347,10700.0
2007-06-14 12:55:00,18.66,18.67,18.65,18.65,17200.0,16.2347,16.2434,16.226,16.226,17200.0
2007-06-14 13:00:00,18.65,18.67,18.61,18.63,17700.0,16.226,16.2434,16.1912,16.2086,17700.0
2007-06-14 13:05:00,18.63,18.66,18.62,18.64,10100.0,16.2086,16.2347,16.1999,16.2173,10100.0
2007-06-14 13:10:00,18.64,18.65,18.63,18.64,5200.0,16.2173,16.226,16.2086,16.2173,5200.0
2007-06-14 13:15:00,18.64,18.65,18.62,18.65,19000.0,16.2173,16.226,16.1999,16.226,19000.0
2007-06-14 13:20:00,18.64,18.66,18.64,18.65,8700.0,16.2173,16.2347,16.2173,16.226,8700.0
2007-06-14 13:25:00,18.65,18.65,18.57,18.6,43500.0,16.226,16.226,16.1564,16.1825,43500.0
2007-06-14 13:30:00,18.6,18.64,18.6,18.63,33900.0,16.1825,16.2173,16.1825,16.2086,33900.0
2007-06-14 13:35:00,18.63,18.69,18.61,18.69,1150900.0,16.2086,16.2608,16.1912,16.2608,1150900.0
2007-06-14 13:40:00,18.69,18.7,18.67,18.68,60400.0,16.2608,16.2695,16.2434,16.2521,60400.0
2007-06-14 13:45:00,18.68,18.7,18.67,18.68,35400.0,16.2521,16.2695,16.2434,16.2521,35400.0
2007-06-14 13:50:00,18.68,18.73,18.68,18.73,70000.0,16.2521,16.2956,16.2521,16.2956,70000.0
2007-06-14 13:55:00,18.73,18.74,18.69,18.71,31300.0,16.2956,16.3043,16.2608,16.2782,31300.0
2007-06-14 14:00:00,18.7,18.7,18.67,18.67,33800.0,16.2695,16.2695,16.2434,16.2434,33800.0
2007-06-14 14:05:00,18.66,18.67,18.65,18.65,13500.0,16.2347,16.2434,16.226,16.226,13500.0
2007-06-14 14:10:00,18.65,18.69,18.65,18.69,53400.0,16.226,16.2608,16.226,16.2608,53400.0
2007-06-14 14:15:00,18.69,18.69,18.64,18.67,31400.0,16.2608,16.2608,16.2173,16.2434,31400.0
2007-06-14 14:20:00,18.66,18.68,18.64,18.66,10500.0,16.2347,16.2521,16.2173,16.2347,10500.0
2007-06-14 14:25:00,18.65,18.69,18.65,18.67,25600.0,16.226,16.2608,16.226,16.2434,25600.0
2007-06-14 14:30:00,18.66,18.7,18.65,18.7,46600.0,16.2347,16.2695,16.226,16.2695,46600.0
2007-06-14 14:35:00,18.72,18.77,18.7,18.75,143300.0,16.2869,16.3304,16.2695,16.313,143300.0
2007-06-14 14:40:00,18.75,18.78,18.74,18.78,30600.0,16.313,16.3391,16.3043,16.3391,30600.0
2007-06-14 14:45:00,18.77,18.8,18.77,18.8,44300.0,16.3304,16.3565,16.3304,16.3565,44300.0
2007-06-14 14:50:00,18.8,18.83,18.78,18.83,102100.0,16.3565,16.3826,16.3391,16.3826,102100.0
2007-06-14 14:55:00,18.83,18.88,18.81,18.85,150500.0,16.3826,16.4261,16.3652,16.4,150500.0
2007-06-14 15:00:00,18.86,19.01,18.83,18.94,429000.0,16.4087,16.5392,16.3826,16.4783,429000.0
2007-06-14 15:05:00,18.93,18.95,18.91,18.92,32300.0,16.4696,16.487,16.4522,16.4609,32300.0
2007-06-14 15:10:00,18.92,18.94,18.91,18.92,31000.0,16.4609,16.4783,16.4522,16.4609,31000.0
2007-06-14 15:15:00,18.92,18.94,18.91,18.93,35400.0,16.4609,16.4783,16.4522,16.4696,35400.0
2007-06-14 15:20:00,18.93,18.94,18.91,18.93,57000.0,16.4696,16.4783,16.4522,16.4696,57000.0
2007-06-14 15:25:00,18.93,18.93,18.92,18.93,8000.0,16.4696,16.4696,16.4609,16.4696,8000.0
2007-06-14 15:30:00,18.92,18.95,18.91,18.91,74100.0,16.4609,16.487,16.4522,16.4522,74100.0
2007-06-14 15:35:00,18.91,18.93,18.9,18.93,79900.0,16.4522,16.4696,16.4435,16.4696,79900.0
2007-06-14 15:40:00,18.92,18.94,18.92,18.94,46200.0,16.4609,16.4783,16.4609,16.4783,46200.0
2007-06-14 15:45:00,18.94,18.97,18.93,18.96,144400.0,16.4783,16.5044,16.4696,16.4957,144400.0
2007-06-14 15:50:00,18.95,18.96,18.93,18.95,84200.0,16.487,16.4957,16.4696,16.487,84200.0
2007-06-14 15:55:00,18.94,18.95,18.9,18.94,62200.0,16.4783,16.487,16.4435,16.4783,62200.0
2007-06-15 09:30:00,18.89,19.0,18.79,18.9,116000.0,16.4348,16.5305,16.3478,16.4435,116000.0
2007-06-15 09:35:00,18.91,19.14,18.9,19.05,186700.0,16.4522,16.6523,16.4435,16.574,186700.0
2007-06-15 09:40:00,19.04,19.05,18.79,19.01,111300.0,16.5653,16.574,16.3478,16.5392,111300.0
2007-06-15 09:45:00,18.97,18.99,18.93,18.99,25000.0,16.5044,16.5218,16.4696,16.5218,25000.0
2007-06-15 09:50:00,18.99,19.03,18.99,19.0,31000.0,16.5218,16.5566,16.5218,16.5305,31000.0
2007-06-15 09:55:00,19.0,19.03,18.87,18.94,36700.0,16.5305,16.5566,16.4174,16.4783,36700.0
2007-06-15 10:00:00,18.94,18.95,18.92,18.95,33800.0,16.4783,16.487,16.4609,16.487,33800.0
2007-06-15 10:05:00,18.96,18.96,18.94,18.94,10800.0,16.4957,16.4957,16.4783,16.4783,10800.0
2007-06-15 10:10:00,18.94,18.98,18.94,18.98,55300.0,16.4783,16.5131,16.4783,16.5131,55300.0
2007-06-15 10:15:00,18.98,18.98,18.84,18.97,50200.0,16.5131,16.5131,16.3913,16.5044,50200.0
2007-06-15 10:20:00,18.93,18.98,18.92,18.96,34400.0,16.4696,16.5131,16.4609,16.4957,34400.0
2007-06-15 10:25:00,18.95,18.98,18.95,18.97,41200.0,16.487,16.5131,16.487,16.5044,41200.0
2007-06-15 10:30:00,18.98,18.99,18.97,18.99,39100.0,16.5131,16.5218,16.5044,16.5218,39100.0
2007-06-15 10:35:00,18.98,19.0,18.97,18.98,46600.0,16.5131,16.5305,16.5044,16.5131,46600.0
2007-06-15 10:40:00,18.96,18.96,18.95,18.95,11800.0,16.4957,16.4957,16.487,16.487,11800.0
2007-06-15 10:45:00,18.96,18.96,18.95,18.96,3800.0,16.4957,16.4957,16.487,16.4957,3800.0
2007-06-15 10:50:00,18.96,19.0,18.95,18.95,47700.0,16.4957,16.5305,16.487,16.487,47700.0
2007-06-15 10:55:00,18.95,19.02,18.95,19.0,75100.0,16.487,16.5479,16.487,16.5305,75100.0
2007-06-15 11:00:00,19.0,19.01,18.96,18.96,27400.0,16.5305,16.5392,16.4957,16.4957,27400.0
2007-06-15 11:05:00,18.96,19.0,18.95,18.96,33600.0,16.4957,16.5305,16.487,16.4957,33600.0
2007-06-15 11:10:00,18.96,18.97,18.95,18.96,120400.0,16.4957,16.5044,16.487,16.4957,120400.0
2007-06-15 11:15:00,18.95,18.98,18.95,18.95,35800.0,16.487,16.5131,16.487,16.487,35800.0
2007-06-15 11:20:00,18.95,18.98,18.95,18.97,17800.0,16.487,16.5131,16.487,16.5044,17800.0
2007-06-15 11:25:00,18.97,19.01,18.97,19.0,30800.0,16.5044,16.5392,16.5044,16.5305,30800.0
2007-06-15 11:30:00,19.0,19.03,18.99,19.02,42000.0,16.5305,16.5566,16.5218,16.5479,42000.0
2007-06-15 11:35:00,19.02,19.03,19.01,19.03,15200.0,16.5479,16.5566,16.5392,16.5566,15200.0
2007-06-15 11:40:00,19.03,19.03,19.01,19.01,11800.0,16.5566,16.5566,16.5392,16.5392,11800.0
2007-06-15 11:45:00,19.02,19.03,19.02,19.03,33600.0,16.5479,16.5566,16.5479,16.5566,33600.0
2007-06-15 11:50:00,19.03,19.05,19.03,19.04,16100.0,16.5566,16.574,16.5566,16.5653,16100.0
2007-06-15 11:55:00,19.03,19.04,19.03,19.03,7000.0,16.5566,16.5653,16.5566,16.5566,7000.0
2007-06-15 12:00:00,19.03,19.05,18.98,19.05,33800.0,16.5566,16.574,16.5131,16.574,33800.0
2007-06-15 12:05:00,19.04,19.04,19.02,19.04,6000.0,16.5653,16.5653,16.5479,16.5653,6000.0
2007-06-15 12:10:00,19.03,19.04,19.0,19.03,28700.0,16.5566,16.5653,16.5305,16.5566,28700.0
2007-06-15 12:15:00,19.02,19.03,18.97,18.97,28300.0,16.5479,16.5566,16.5044,16.5044,28300.0
2007-06-15 12:20:00,18.98,19.01,18.97,19.0,13000.0,16.5131,16.5392,16.5044,16.5305,13000.0
2007-06-15 12:25:00,19.0,19.0,18.97,18.97,38300.0,16.5305,16.5305,16.5044,16.5044,38300.0
2007-06-15 12:30:00,18.97,19.0,18.97,18.99,32500.0,16.5044,16.5305,16.5044,16.5218,32500.0
2007-06-15 12:35:00,18.98,18.98,18.97,18.98,1800.0,16.5131,16.5131,16.5044,16.5131,1800.0
2007-06-15 12:40:00,18.98,18.99,18.97,18.97,13500.0,16.5131,16.5218,16.5044,16.5044,13500.0
2007-06-15 12:45:00,18.96,18.98,18.92,18.95,43800.0,16.4957,16.5131,16.4609,16.487,43800.0
2007-06-15 12:50:00,18.94,19.0,18.94,19.0,103200.0,16.4783,16.5305,16.4783,16.5305,103200.0
2007-06-15 12:55:00,18.99,19.06,18.99,19.06,45100.0,16.5218,16.5827,16.5218,16.5827,45100.0
2007-06-15 13:00:00,19.06,19.06,18.92,18.97,18000.0,16.5827,16.5827,16.4609,16.5044,18000.0
2007-06-15 13:05:00,18.96,18.96,18.92,18.93,46100.0,16.4957,16.4957,16.4609,16.4696,46100.0
2007-06-15 13:10:00,18.92,18.95,18.9,18.95,61000.0,16.4609,16.487,16.4435,16.487,61000.0
2007-06-15 13:15:00,18.95,18.97,18.94,18.95,12800.0,16.487,16.5044,16.4783,16.487,12800.0
2007-06-15 13:20:00,18.95,18.95,18.92,18.92,43300.0,16.487,16.487,16.4609,16.4609,43300.0
2007-06-15 13:25:00,18.93,18.94,18.93,18.94,7200.0,16.4696,16.4783,16.4696,16.4783,7200.0
2007-06-15 13:30:00,18.93,18.94,18.92,18.94,2800.0,16.4696,16.4783,16.4609,16.4783,2800.0
2007-06-15 13:35:00,18.94,18.95,18.91,18.93,40500.0,16.4783,16.487,16.4522,16.4696,40500.0
2007-06-15 13:40:00,18.91,18.96,18.9,18.91,53200.0,16.4522,16.4957,16.4435,16.4522,53200.0
2007-06-15 13:45:00,18.9,18.92,18.85,18.92,49900.0,16.4435,16.4609,16.4,16.4609,49900.0
2007-06-15 13:50:00,18.91,18.94,18.91,18.94,30400.0,16.4522,16.4783,16.4522,16.4783,30400.0
2007-06-15 13:55:00,18.93,18.94,18.89,18.89,14900.0,16.4696,16.4783,16.4348,16.4348,14900.0
2007-06-15 14:00:00,18.88,18.94,18.88,18.91,14300.0,16.4261,16.4783,16.4261,16.4522,14300.0
2007-06-15 14:05:00,18.9,18.91,18.87,18.89,24600.0,16.4435,16.4522,16.4174,16.4348,24600.0
2007-06-15 14:10:00,18.9,18.92,18.86,18.89,22500.0,16.4435,16.4609,16.4087,16.4348,22500.0
2007-06-15 14:15:00,18.88,18.89,18.87,18.88,14000.0,16.4261,16.4348,16.4174,16.4261,14000.0
2007-06-15 14:20:00,18.87,18.9,18.59,18.76,117100.0,16.4174,16.4435,16.1738,16.3217,117100.0
2007-06-15 14:25:00,18.76,18.77,18.65,18.67,17600.0,16.3217,16.3304,16.226,16.2434,17600.0
2007-06-15 14:30:00,18.71,18.75,18.7,18.75,8500.0,16.2782,16.313,16.2695,16.313,8500.0
2007-06-15 14:35:00,18.74,18.75,18.7,18.71,10900.0,16.3043,16.313,16.2695,16.2782,10900.0
2007-06-15 14:40:00,18.7,18.7,18.67,18.69,4000.0,16.2695,16.2695,16.2434,16.2608,4000.0
2007-06-15 14:45:00,18.68,18.69,18.67,18.68,3900.0,16.2521,16.2608,16.2434,16.2521,3900.0
2007-06-15 14:50:00,18.68,18.68,18.66,18.68,19500.0,16.2521,16.2521,16.2347,16.2521,19500.0
2007-06-15 14:55:00,18.68,18.68,18.67,18.68,4900.0,16.2521,16.2521,16.2434,16.2521,4900.0
2007-06-15 15:00:00,18.68,18.68,18.6,18.65,28500.0,16.2521,16.2521,16.1825,16.226,28500.0
2007-06-15 15:05:00,18.65,18.65,18.6,18.62,33000.0,16.226,16.226,16.1825,16.1999,33000.0
2007-06-15 15:10:00,18.61,18.62,18.6,18.61,32000.0,16.1912,16.1999,16.1825,16.1912,32000.0
2007-06-15 15:15:00,18.61,18.62,18.45,18.5,91800.0,16.1912,16.1999,16.052,16.0955,91800.0
2007-06-15 15:20:00,18.49,18.59,18.49,18.59,53400.0,16.0868,16.1738,16.0868,16.1738,53400.0
2007-06-15 15:25:00,18.6,18.73,18.59,18.71,59400.0,16.1825,16.2956,16.1738,16.2782,59400.0
2007-06-15 15:30:00,18.72,18.8,18.72,18.78,77200.0,16.2869,16.3565,16.2869,16.3391,77200.0
2007-06-15 15:35:00,18.78,18.87,18.77,18.86,62100.0,16.3391,16.4174,16.3304,16.4087,62100.0
2007-06-15 15:40:00,18.85,18.9,18.76,18.81,95000.0,16.4,16.4435,16.3217,16.3652,95000.0
2007-06-15 15:45:00,18.83,18.84,18.83,18.84,19100.0,16.3826,16.3913,16.3826,16.3913,19100.0
2007-06-15 15:50:00,18.83,18.84,18.75,18.79,34500.0,16.3826,16.3913,16.313,16.3478,34500.0
2007-06-15 15:55:00,18.76,18.86,18.75,18.86,78400.0,16.3217,16.4087,16.313,16.4087,78400.0
2007-06-18 09:30:00,18.65,18.74,18.65,18.74,44300.0,16.226,16.3043,16.226,16.3043,44300.0
2007-06-18 09:35:00,18.74,18.87,18.74,18.85,64500.0,16.3043,16.4174,16.3043,16.4,64500.0
2007-06-18 09:40:00,18.85,18.88,18.85,18.88,33300.0,16.4,16.4261,16.4,16.4261,33300.0
2007-06-18 09:45:00,18.88,18.88,18.68,18.86,44600.0,16.4261,16.4261,16.2521,16.4087,44600.0
2007-06-18 09:50:00,18.86,18.86,18.85,18.86,5900.0,16.4087,16.4087,16.4,16.4087,5900.0
2007-06-18 09:55:00,18.85,18.86,18.83,18.86,23200.0,16.4,16.4087,16.3826,16.4087,23200.0
2007-06-18 10:00:00,18.85,18.86,18.82,18.84,20400.0,16.4,16.4087,16.3739,16.3913,20400.0
2007-06-18 10:05:00,18.85,18.85,18.83,18.85,4800.0,16.4,16.4,16.3826,16.4,4800.0
2007-06-18 10:10:00,18.85,18.87,18.84,18.87,32800.0,16.4,16.4174,16.3913,16.4174,32800.0
2007-06-18 10:15:00,18.88,18.9,18.86,18.87,21000.0,16.4261,16.4435,16.4087,16.4174,21000.0
2007-06-18 10:20:00,18.87,18.87,18.83,18.83,13800.0,16.4174,16.4174,16.3826,16.3826,13800.0
2007-06-18 10:25:00,18.85,18.86,18.82,18.82,19700.0,16.4,16.4087,16.3739,16.3739,19700.0
2007-06-18 10:30:00,18.83,18.84,18.82,18.82,8500.0,16.3826,16.3913,16.3739,16.3739,8500.0
2007-06-18 10:35:00,18.83,18.83,18.81,18.81,35200.0,16.3826,16.3826,16.3652,16.3652,35200.0
2007-06-18 10:40:00,18.81,18.87,18.8,18.82,30600.0,16.3652,16.4174,16.3565,16.3739,30600.0
2007-06-18 10:45:00,18.82,18.82,18.76,18.8,41900.0,16.3739,16.3739,16.3217,16.3565,41900.0
2007-06-18 10:50:00,18.78,18.86,18.78,18.8,30400.0,16.3391,16.4087,16.3391,16.3565,30400.0
2007-06-18 10:55:00,18.79,18.79,18.78,18.78,7600.0,16.3478,16.3478,16.3391,16.3391,7600.0
2007-06-18 11:00:00,18.78,18.79,18.75,18.75,33100.0,16.3391,16.3478,16.313,16.313,33100.0
2007-06-18 11:05:00,18.75,18.77,18.75,18.77,2500.0,16.313,16.3304,16.313,16.3304,2500.0
2007-06-18 11:10:00,18.77,18.77,18.76,18.77,3400.0,16.3304,16.3304,16.3217,16.3304,3400.0
2007-06-18 11:15:00,18.77,18.79,18.75,18.75,18300.0,16.3304,16.3478,16.313,16.313,18300.0
2007-06-18 11:20:00,18.75,18.8,18.73,18.73,17000.0,16.313,16.3565,16.2956,16.2956,17000.0
2007-06-18 11:25:00,18.74,18.76,18.74,18.74,4000.0,16.3043,16.3217,16.3043,16.3043,4000.0
2007-06-18 11:30:00,18.75,18.77,18.75,18.77,6000.0,16.313,16.3304,16.313,16.3304,6000.0
2007-06-18 11:35:00,18.78,18.79,18.74,18.76,12100.0,16.3391,16.3478,16.3043,16.3217,12100.0
2007-06-18 11:40:00,18.76,18.77,18.75,18.77,17000.0,16.3217,16.3304,16.313,16.3304,17000.0
2007-06-18 11:45:00,18.77,18.78,18.76,18.78,9400.0,16.3304,16.3391,16.3217,16.3391,9400.0
2007-06-18 11:50:00,18.78,18.8,18.73,18.73,19200.0,16.3391,16.3565,16.2956,16.2956,19200.0
2007-06-18 11:55:00,18.73,18.79,18.73,18.74,14700.0,16.2956,16.3478,16.2956,16.3043,14700.0
2007-06-18 12:00:00,18.76,18.78,18.73,18.74,4800.0,16.3217,16.3391,16.2956,16.3043,4800.0
2007-06-18 12:05:00,18.75,18.75,18.7,18.74,11700.0,16.313,16.313,16.2695,16.3043,11700.0
2007-06-18 12:10:00,18.73,18.75,18.73,18.75,14600.0,16.2956,16.313,16.2956,16.313,14600.0
2007-06-18 12:15:00,18.75,18.76,18.74,18.76,3200.0,16.313,16.3217,16.3043,16.3217,3200.0
2007-06-18 12:20:00,18.74,18.81,18.73,18.78,21700.0,16.3043,16.3652,16.2956,16.3391,21700.0
2007-06-18 12:25:00,18.79,18.8,18.79,18.79,700.0,16.3478,16.3565,16.3478,16.3478,700.0
2007-06-18 12:30:00,18.8,18.8,18.79,18.8,1500.0,16.3565,16.3565,16.3478,16.3565,1500.0
2007-06-18 12:35:00,18.8,18.8,18.79,18.79,2200.0,16.3565,16.3565,16.3478,16.3478,2200.0
2007-06-18 12:40:00,18.8,18.8,18.79,18.79,7700.0,16.3565,16.3565,16.3478,16.3478,7700.0
2007-06-18 12:45:00,18.78,18.8,18.77,18.78,24400.0,16.3391,16.3565,16.3304,16.3391,24400.0
2007-06-18 12:50:00,18.78,18.8,18.78,18.79,3000.0,16.3391,16.3565,16.3391,16.3478,3000.0
2007-06-18 12:55:00,18.8,18.8,18.8,18.8,5300.0,16.3565,16.3565,16.3565,16.3565,5300.0
2007-06-18 13:00:00,18.8,18.8,18.78,18.79,9000.0,16.3565,16.3565,16.3391,16.3478,9000.0
2007-06-18 13:05:00,18.79,18.8,18.71,18.73,19100.0,16.3478,16.3565,16.2782,16.2956,19100.0
2007-06-18 13:10:00,18.72,18.72,18.7,18.7,9100.0,16.2869,16.2869,16.2695,16.2695,9100.0
2007-06-18 13:15:00,18.7,18.72,18.69,18.69,5200.0,16.2695,16.2869,16.2608,16.2608,5200.0
2007-06-18 13:20:00,18.7,18.7,18.66,18.67,10800.0,16.2695,16.2695,16.2347,16.2434,10800.0
2007-06-18 13:25:00,18.67,18.68,18.66,18.67,11700.0,16.2434,16.2521,16.2347,16.2434,11700.0
2007-06-18 13:30:00,18.66,18.67,18.66,18.67,10600.0,16.2347,16.2434,16.2347,16.2434,10600.0
2007-06-18 13:35:00,18.66,18.69,18.66,18.68,22900.0,16.2347,16.2608,16.2347,16.2521,22900.0
2007-06-18 13:40:00,18.67,18.67,18.65,18.65,21300.0,16.2434,16.2434,16.226,16.226,21300.0
2007-06-18 13:45:00,18.65,18.67,18.65,18.67,20500.0,16.226,16.2434,16.226,16.2434,20500.0
2007-06-18 13:50:00,18.66,18.66,18.64,18.64,27000.0,16.2347,16.2347,16.2173,16.2173,27000.0
2007-06-18 13:55:00,18.61,18.64,18.6,18.64,21200.0,16.1912,16.2173,16.1825,16.2173,21200.0
2007-06-18 14:00:00,18.64,18.65,18.64,18.64,2700.0,16.2173,16.226,16.2173,16.2173,2700.0
2007-06-18 14:05:00,18.64,18.65,18.64,18.64,3900.0,16.2173,16.226,16.2173,16.2173,3900.0
2007-06-18 14:10:00,18.65,18.65,18.64,18.64,5300.0,16.226,16.226,16.2173,16.2173,5300.0
2007-06-18 14:15:00,18.63,18.63,18.51,18.51,58400.0,16.2086,16.2086,16.1042,16.1042,58400.0
2007-06-18 14:20:00,18.52,18.53,18.51,18.52,26100.0,16.1129,16.1216,16.1042,16.1129,26100.0
2007-06-18 14:25:00,18.53,18.54,18.52,18.54,14000.0,16.1216,16.1303,16.1129,16.1303,14000.0
2007-06-18 14:30:00,18.54,18.67,18.54,18.62,29800.0,16.1303,16.2434,16.1303,16.1999,29800.0
2007-06-18 14:35:00,18.62,18.62,18.58,18.59,13300.0,16.1999,16.1999,16.1651,16.1738,13300.0
2007-06-18 14:40:00,18.59,18.65,18.57,18.59,15700.0,16.1738,16.226,16.1564,16.1738,15700.0
2007-06-18 14:45:00,18.59,18.65,18.58,18.65,12400.0,16.1738,16.226,16.1651,16.226,12400.0
2007-06-18 14:50:00,18.64,18.65,18.6,18.6,6000.0,16.2173,16.226,16.1825,16.1825,6000.0
2007-06-18 14:55:00,18.62,18.62,18.6,18.61,7600.0,16.1999,16.1999,16.1825,16.1912,7600.0
2007-06-18 15:00:00,18.6,18.61,18.6,18.6,6200.0,16.1825,16.1912,16.1825,16.1825,6200.0
2007-06-18 15:05:00,18.61,18.61,18.55,18.55,8900.0,16.1912,16.1912,16.139,16.139,8900.0
2007-06-18 15:10:00,18.56,18.56,18.55,18.55,4100.0,16.1477,16.1477,16.139,16.139,4100.0
2007-06-18 15:15:00,18.56,18.56,18.52,18.52,13100.0,16.1477,16.1477,16.1129,16.1129,13100.0
2007-06-18 15:20:00,18.53,18.54,18.52,18.53,9700.0,16.1216,16.1303,16.1129,16.1216,9700.0
2007-06-18 15:25:00,18.52,18.53,18.52,18.52,6600.0,16.1129,16.1216,16.1129,16.1129,6600.0
2007-06-18 15:30:00,18.52,18.53,18.5,18.51,35900.0,16.1129,16.1216,16.0955,16.1042,35900.0
2007-06-18 15:35:00,18.51,18.54,18.5,18.53,12500.0,16.1042,16.1303,16.0955,16.1216,12500.0
2007-06-18 15:40:00,18.53,18.57,18.53,18.55,12400.0,16.1216,16.1564,16.1216,16.139,12400.0
2007-06-18 15:45:00,18.56,18.6,18.55,18.58,12800.0,16.1477,16.1825,16.139,16.1651,12800.0
2007-06-18 15:50:00,18.57,18.67,18.55,18.56,41000.0,16.1564,16.2434,16.139,16.1477,41000.0
2007-06-18 15:55:00,18.55,18.55,18.52,18.53,15100.0,16.139,16.139,16.1129,16.1216,15100.0
2007-06-19 09:30:00,18.59,18.77,18.55,18.74,105300.0,16.1738,16.3304,16.139,16.3043,105300.0
2007-06-19 09:35:00,18.74,18.9,18.74,18.88,115500.0,16.3043,16.4435,16.3043,16.4261,115500.0
2007-06-19 09:40:00,18.88,19.0,18.81,18.9,90200.0,16.4261,16.5305,16.3652,16.4435,90200.0
2007-06-19 09:45:00,18.91,18.91,18.86,18.9,50000.0,16.4522,16.4522,16.4087,16.4435,50000.0
2007-06-19 09:50:00,18.86,18.9,18.83,18.85,56400.0,16.4087,16.4435,16.3826,16.4,56400.0
2007-06-19 09:55:00,18.85,18.86,18.81,18.82,48100.0,16.4,16.4087,16.3652,16.3739,48100.0
2007-06-19 10:00:00,18.81,18.82,18.74,18.82,158400.0,16.3652,16.3739,16.3043,16.3739,158400.0
2007-06-19 10:05:00,18.81,18.82,18.75,18.78,88300.0,16.3652,16.3739,16.313,16.3391,88300.0
2007-06-19 10:10:00,18.76,18.92,18.76,18.9,92900.0,16.3217,16.4609,16.3217,16.4435,92900.0
2007-06-19 10:15:00,18.89,18.93,18.89,18.93,42100.0,16.4348,16.4696,16.4348,16.4696,42100.0
2007-06-19 10:20:00,18.93,18.96,18.86,18.95,85500.0,16.4696,16.4957,16.4087,16.487,85500.0
2007-06-19 10:25:00,18.95,18.96,18.92,18.93,28100.0,16.487,16.4957,16.4609,16.4696,28100.0
2007-06-19 10:30:00,18.93,18.95,18.92,18.95,40100.0,16.4696,16.487,16.4609,16.487,40100.0
2007-06-19 10:35:00,18.95,18.96,18.94,18.96,57300.0,16.487,16.4957,16.4783,16.4957,57300.0
2007-06-19 10:40:00,18.95,18.97,18.95,18.97,45800.0,16.487,16.5044,16.487,16.5044,45800.0
2007-06-19 10:45:00,18.96,19.0,18.96,18.96,54500.0,16.4957,16.5305,16.4957,16.4957,54500.0
2007-06-19 10:50:00,18.96,18.97,18.95,18.95,14200.0,16.4957,16.5044,16.487,16.487,14200.0
2007-06-19 10:55:00,18.95,19.0,18.94,19.0,66600.0,16.487,16.5305,16.4783,16.5305,66600.0
2007-06-19 11:00:00,19.0,19.04,18.98,19.0,132200.0,16.5305,16.5653,16.5131,16.5305,132200.0
2007-06-19 11:05:00,18.99,19.0,18.97,18.98,117200.0,16.5218,16.5305,16.5044,16.5131,117200.0
2007-06-19 11:10:00,18.98,19.01,18.97,18.98,49500.0,16.5131,16.5392,16.5044,16.5131,49500.0
2007-06-19 11:15:00,18.98,19.0,18.97,18.98,48700.0,16.5131,16.5305,16.5044,16.5131,48700.0
2007-06-19 11:20:00,18.99,19.0,18.96,18.97,17000.0,16.5218,16.5305,16.4957,16.5044,17000.0
2007-06-19 11:25:00,18.97,19.01,18.94,19.01,93800.0,16.5044,16.5392,16.4783,16.5392,93800.0
2007-06-19 11:30:00,19.0,19.01,18.98,19.0,101800.0,16.5305,16.5392,16.5131,16.5305,101800.0
2007-06-19 11:35:00,19.01,19.06,19.0,19.05,82800.0,16.5392,16.5827,16.5305,16.574,82800.0
2007-06-19 11:40:00,19.05,19.08,19.04,19.07,40300.0,16.574,16.6001,16.5653,16.5914,40300.0
2007-06-19 11:45:00,19.06,19.07,19.01,19.01,12600.0,16.5827,16.5914,16.5392,16.5392,12600.0
2007-06-19 11:50:00,19.01,19.01,18.9,18.95,30900.0,16.5392,16.5392,16.4435,16.487,30900.0
2007-06-19 11:55:00,18.94,18.95,18.92,18.92,26500.0,16.4783,16.487,16.4609,16.4609,26500.0
2007-06-19 12:00:00,18.91,18.95,18.91,18.95,30600.0,16.4522,16.487,16.4522,16.487,30600.0
2007-06-19 12:05:00,18.95,18.96,18.92,18.92,13000.0,16.487,16.4957,16.4609,16.4609,13000.0
2007-06-19 12:10:00,18.92,18.92,18.86,18.86,18200.0,16.4609,16.4609,16.4087,16.4087,18200.0
2007-06-19 12:15:00,18.86,18.87,18.86,18.87,6300.0,16.4087,16.4174,16.4087,16.4174,6300.0
2007-06-19 12:20:00,18.87,18.98,18.85,18.98,42200.0,16.4174,16.5131,16.4,16.5131,42200.0
2007-06-19 12:25:00,18.9,18.98,18.89,18.97,23900.0,16.4435,16.5131,16.4348,16.5044,23900.0
2007-06-19 12:30:00,18.97,18.97,18.93,18.94,3700.0,16.5044,16.5044,16.4696,16.4783,3700.0
2007-06-19 12:35:00,18.93,18.94,18.9,18.91,30900.0,16.4696,16.4783,16.4435,16.4522,30900.0
2007-06-19 12:40:00,18.91,18.92,18.9,18.91,6000.0,16.4522,16.4609,16.4435,16.4522,6000.0
2007-06-19 12:45:00,18.91,18.93,18.9,18.93,10200.0,16.4522,16.4696,16.4435,16.4696,10200.0
2007-06-19 12:50:00,18.92,18.98,18.92,18.95,13300.0,16.4609,16.5131,16.4609,16.487,13300.0
2007-06-19 12:55:00,18.97,19.0,18.95,18.98,55000.0,16.5044,16.5305,16.487,16.5131,55000.0
2007-06-19 13:00:00,18.97,18.99,18.97,18.98,4000.0,16.5044,16.5218,16.5044,16.5131,4000.0
2007-06-19 13:05:00,18.98,18.99,18.91,18.93,18600.0,16.5131,16.5218,16.4522,16.4696,18600.0
2007-06-19 13:10:00,18.93,18.95,18.9,18.94,20000.0,16.4696,16.487,16.4435,16.4783,20000.0
2007-06-19 13:15:00,18.94,18.95,18.93,18.94,4400.0,16.4783,16.487,16.4696,16.4783,4400.0
2007-06-19 13:20:00,18.93,18.95,18.9,18.95,18500.0,16.4696,16.487,16.4435,16.487,18500.0
2007-06-19 13:25:00,18.96,18.97,18.89,18.95,50700.0,16.4957,16.5044,16.4348,16.487,50700.0
2007-06-19 13:30:00,18.94,18.95,18.93,18.94,6100.0,16.4783,16.487,16.4696,16.4783,6100.0
2007-06-19 13:35:00,18.95,18.96,18.95,18.95,6900.0,16.487,16.4957,16.487,16.487,6900.0
2007-06-19 13:40:00,18.96,18.97,18.95,18.97,4100.0,16.4957,16.5044,16.487,16.5044,4100.0
2007-06-19 13:45:00,18.97,18.97,18.95,18.96,17800.0,16.5044,16.5044,16.487,16.4957,17800.0
2007-06-19 13:50:00,18.95,18.97,18.95,18.95,13700.0,16.487,16.5044,16.487,16.487,13700.0
2007-06-19 13:55:00,18.95,18.95,18.89,18.9,50800.0,16.487,16.487,16.4348,16.4435,50800.0
2007-06-19 14:00:00,18.9,18.9,18.82,18.82,16600.0,16.4435,16.4435,16.3739,16.3739,16600.0
2007-06-19 14:05:00,18.83,18.86,18.83,18.86,8200.0,16.3826,16.4087,16.3826,16.4087,8200.0
2007-06-19 14:10:00,18.87,18.89,18.85,18.88,2400.0,16.4174,16.4348,16.4,16.4261,2400.0
2007-06-19 14:15:00,18.89,18.89,18.8,18.82,42700.0,16.4348,16.4348,16.3565,16.3739,42700.0
2007-06-19 14:20:00,18.82,18.83,18.8,18.83,14300.0,16.3739,16.3826,16.3565,16.3826,14300.0
2007-06-19 14:25:00,18.83,18.83,18.82,18.83,8600.0,16.3826,16.3826,16.3739,16.3826,8600.0
2007-06-19 14:30:00,18.82,18.82,18.75,18.8,91800.0,16.3739,16.3739,16.313,16.3565,91800.0
2007-06-19 14:35:00,18.8,18.8,18.76,18.77,21300.0,16.3565,16.3565,16.3217,16.3304,21300.0
2007-06-19 14:40:00,18.77,18.79,18.76,18.77,21700.0,16.3304,16.3478,16.3217,16.3304,21700.0
2007-06-19 14:45:00,18.78,18.78,18.76,18.77,15900.0,16.3391,16.3391,16.3217,16.3304,15900.0
2007-06-19 14:50:00,18.77,18.77,18.75,18.77,41600.0,16.3304,16.3304,16.313,16.3304,41600.0
2007-06-19 14:55:00,18.78,18.78,18.77,18.77,18500.0,16.3391,16.3391,16.3304,16.3304,18500.0
2007-06-19 15:00:00,18.78,18.78,18.76,18.76,21300.0,16.3391,16.3391,16.3217,16.3217,21300.0
2007-06-19 15:05:00,18.76,18.77,18.76,18.77,26200.0,16.3217,16.3304,16.3217,16.3304,26200.0
2007-06-19 15:10:00,18.77,18.79,18.77,18.78,25300.0,16.3304,16.3478,16.3304,16.3391,25300.0
2007-06-19 15:15:00,18.78,18.79,18.78,18.79,6100.0,16.3391,16.3478,16.3391,16.3478,6100.0
2007-06-19 15:20:00,18.79,18.83,18.79,18.83,27300.0,16.3478,16.3826,16.3478,16.3826,27300.0
2007-06-19 15:25:00,18.83,18.84,18.79,18.79,29300.0,16.3826,16.3913,16.3478,16.3478,29300.0
2007-06-19 15:30:00,18.8,18.87,18.78,18.86,43100.0,16.3565,16.4174,16.3391,16.4087,43100.0
2007-06-19 15:35:00,18.87,18.92,18.86,18.9,23200.0,16.4174,16.4609,16.4087,16.4435,23200.0
2007-06-19 15:40:00,18.91,18.91,18.88,18.89,6600.0,16.4522,16.4522,16.4261,16.4348,6600.0
2007-06-19 15:45:00,18.89,18.92,18.84,18.87,22000.0,16.4348,16.4609,16.3913,16.4174,22000.0
2007-06-19 15:50:00,18.86,18.87,18.8,18.83,16900.0,16.4087,16.4174,16.3565,16.3826,16900.0
2007-06-19 15:55:00,18.82,18.89,18.8,18.85,39000.0,16.3739,16.4348,16.3565,16.4,39000.0
2007-06-20 09:30:00,19.0,19.07,18.82,18.93,95400.0,16.5305,16.5914,16.3739,16.4696,95400.0
2007-06-20 09:35:00,18.94,18.97,18.93,18.95,20200.0,16.4783,16.5044,16.4696,16.487,20200.0
2007-06-20 09:40:00,18.96,18.96,18.92,18.93,21200.0,16.4957,16.4957,16.4609,16.4696,21200.0
2007-06-20 09:45:00,18.94,18.97,18.92,18.97,42100.0,16.4783,16.5044,16.4609,16.5044,42100.0
2007-06-20 09:50:00,18.97,19.04,18.95,18.96,29500.0,16.5044,16.5653,16.487,16.4957,29500.0
2007-06-20 09:55:00,18.99,19.02,18.95,19.01,25000.0,16.5218,16.5479,16.487,16.5392,25000.0
2007-06-20 10:00:00,19.01,19.02,18.92,19.0,38700.0,16.5392,16.5479,16.4609,16.5305,38700.0
2007-06-20 10:05:00,19.0,19.08,19.0,19.08,63500.0,16.5305,16.6001,16.5305,16.6001,63500.0
2007-06-20 10:10:00,19.08,19.12,19.06,19.12,100300.0,16.6001,16.6349,16.5827,16.6349,100300.0
2007-06-20 10:15:00,19.1,19.12,19.07,19.07,38200.0,16.6175,16.6349,16.5914,16.5914,38200.0
2007-06-20 10:20:00,19.09,19.09,19.07,19.09,10100.0,16.6088,16.6088,16.5914,16.6088,10100.0
2007-06-20 10:25:00,19.09,19.13,19.06,19.1,41600.0,16.6088,16.6436,16.5827,16.6175,41600.0
2007-06-20 10:30:00,19.11,19.2,19.1,19.15,535100.0,16.6262,16.7045,16.6175,16.661,535100.0
2007-06-20 10:35:00,19.2,19.28,19.19,19.23,142100.0,16.7045,16.7741,16.6958,16.7306,142100.0
2007-06-20 10:40:00,19.23,19.3,19.13,19.23,48600.0,16.7306,16.7915,16.6436,16.7306,48600.0
2007-06-20 10:45:00,19.23,19.24,19.17,19.19,38900.0,16.7306,16.7393,16.6784,16.6958,38900.0
2007-06-20 10:50:00,19.18,19.3,19.18,19.25,27700.0,16.6871,16.7915,16.6871,16.748,27700.0
2007-06-20 10:55:00,19.27,19.3,19.26,19.3,27500.0,16.7654,16.7915,16.7567,16.7915,27500.0
2007-06-20 11:00:00,19.3,19.3,19.2,19.22,62200.0,16.7915,16.7915,16.7045,16.7219,62200.0
2007-06-20 11:05:00,19.22,19.28,19.22,19.25,28400.0,16.7219,16.7741,16.7219,16.748,28400.0
2007-06-20 11:10:00,19.27,19.29,19.25,19.28,103100.0,16.7654,16.7828,16.748,16.7741,103100.0
2007-06-20 11:15:00,19.27,19.35,19.27,19.33,39100.0,16.7654,16.835,16.7654,16.8176,39100.0
2007-06-20 11:20:00,19.31,19.34,19.28,19.31,38900.0,16.8002,16.8263,16.7741,16.8002,38900.0
2007-06-20 11:25:00,19.31,19.37,19.31,19.37,33700.0,16.8002,16.8524,16.8002,16.8524,33700.0
2007-06-20 11:30:00,19.36,19.38,19.34,19.37,24400.0,16.8437,16.8611,16.8263,16.8524,24400.0
2007-06-20 11:35:00,19.37,19.38,19.34,19.38,33800.0,16.8524,16.8611,16.8263,16.8611,33800.0
2007-06-20 11:40:00,19.38,19.4,19.34,19.4,57100.0,16.8611,16.8785,16.8263,16.8785,57100.0
2007-06-20 11:45:00,19.4,19.43,19.39,19.43,31800.0,16.8785,16.9046,16.8698,16.9046,31800.0
2007-06-20 11:50:00,19.43,19.48,19.43,19.48,54000.0,16.9046,16.9481,16.9046,16.9481,54000.0
2007-06-20 11:55:00,19.46,19.49,19.45,19.46,100000.0,16.9307,16.9568,16.922,16.9307,100000.0
2007-06-20 12:00:00,19.45,19.45,19.41,19.44,27300.0,16.922,16.922,16.8872,16.9133,27300.0
2007-06-20 12:05:00,19.44,19.47,19.44,19.46,5100.0,16.9133,16.9394,16.9133,16.9307,5100.0
2007-06-20 12:10:00,19.46,19.47,19.43,19.44,13400.0,16.9307,16.9394,16.9046,16.9133,13400.0
2007-06-20 12:15:00,19.43,19.47,19.41,19.41,29200.0,16.9046,16.9394,16.8872,16.8872,29200.0
2007-06-20 12:20:00,19.43,19.43,19.33,19.33,20000.0,16.9046,16.9046,16.8176,16.8176,20000.0
2007-06-20 12:25:00,19.35,19.38,19.3,19.34,47000.0,16.835,16.8611,16.7915,16.8263,47000.0
2007-06-20 12:30:00,19.34,19.36,19.32,19.35,41400.0,16.8263,16.8437,16.8089,16.835,41400.0
2007-06-20 12:35:00,19.35,19.35,19.3,19.34,33100.0,16.835,16.835,16.7915,16.8263,33100.0
2007-06-20 12:40:00,19.34,19.35,19.29,19.33,62800.0,16.8263,16.835,16.7828,16.8176,62800.0
2007-06-20 12:45:00,19.33,19.37,19.32,19.35,30300.0,16.8176,16.8524,16.8089,16.835,30300.0
2007-06-20 12:50:00,19.36,19.4,19.36,19.38,20600.0,16.8437,16.8785,16.8437,16.8611,20600.0
2007-06-20 12:55:00,19.39,19.4,19.37,19.38,12800.0,16.8698,16.8785,16.8524,16.8611,12800.0
2007-06-20 13:00:00,19.37,19.4,19.33,19.38,43000.0,16.8524,16.8785,16.8176,16.8611,43000.0
2007-06-20 13:05:00,19.38,19.38,19.34,19.35,19500.0,16.8611,16.8611,16.8263,16.835,19500.0
2007-06-20 13:10:00,19.35,19.36,19.35,19.35,20900.0,16.835,16.8437,16.835,16.835,20900.0
2007-06-20 13:15:00,19.34,19.35,19.25,19.29,40700.0,16.8263,16.835,16.748,16.7828,40700.0
2007-06-20 13:20:00,19.29,19.31,19.27,19.27,17600.0,16.7828,16.8002,16.7654,16.7654,17600.0
2007-06-20 13:25:00,19.28,19.28,19.22,19.23,47800.0,16.7741,16.7741,16.7219,16.7306,47800.0
2007-06-20 13:30:00,19.24,19.28,19.24,19.28,10500.0,16.7393,16.7741,16.7393,16.7741,10500.0
2007-06-20 13:35:00,19.28,19.31,19.28,19.31,8200.0,16.7741,16.8002,16.7741,16.8002,8200.0
2007-06-20 13:40:00,19.32,19.33,19.29,19.3,15700.0,16.8089,16.8176,16.7828,16.7915,15700.0
2007-06-20 13:45:00,19.29,19.38,19.25,19.38,155600.0,16.7828,16.8611,16.748,16.8611,155600.0
2007-06-20 13:50:00,19.36,19.41,19.31,19.32,99000.0,16.8437,16.8872,16.8002,16.8089,99000.0
2007-06-20 13:55:00,19.32,19.38,19.31,19.35,56300.0,16.8089,16.8611,16.8002,16.835,56300.0
2007-06-20 14:00:00,19.33,19.35,19.32,19.34,19200.0,16.8176,16.835,16.8089,16.8263,19200.0
2007-06-20 14:05:00,19.34,19.34,19.27,19.3,63100.0,16.8263,16.8263,16.7654,16.7915,63100.0
2007-06-20 14:10:00,19.3,19.31,19.29,19.31,24700.0,16.7915,16.8002,16.7828,16.8002,24700.0
2007-06-20 14:15:00,19.31,19.31,19.28,19.3,96200.0,16.8002,16.8002,16.7741,16.7915,96200.0
2007-06-20 14:20:00,19.3,19.31,19.27,19.3,88400.0,16.7915,16.8002,16.7654,16.7915,88400.0
2007-06-20 14:25:00,19.3,19.32,19.24,19.25,106000.0,16.7915,16.8089,16.7393,16.748,106000.0
2007-06-20 14:30:00,19.25,19.39,19.25,19.32,45000.0,16.748,16.8698,16.748,16.8089,45000.0
2007-06-20 14:35:00,19.33,19.38,19.3,19.36,13800.0,16.8176,16.8611,16.7915,16.8437,13800.0
2007-06-20 14:40:00,19.35,19.35,19.3,19.31,28100.0,16.835,16.835,16.7915,16.8002,28100.0
2007-06-20 14:45:00,19.31,19.32,19.31,19.32,7300.0,16.8002,16.8089,16.8002,16.8089,7300.0
2007-06-20 14:50:00,19.32,19.32,19.3,19.31,20900.0,16.8089,16.8089,16.7915,16.8002,20900.0
2007-06-20 14:55:00,19.31,19.32,19.3,19.31,25800.0,16.8002,16.8089,16.7915,16.8002,25800.0
2007-06-20 15:00:00,19.31,19.31,19.3,19.31,11500.0,16.8002,16.8002,16.7915,16.8002,11500.0
2007-06-20 15:05:00,19.3,19.32,19.25,19.31,104600.0,16.7915,16.8089,16.748,16.8002,104600.0
2007-06-20 15:10:00,19.31,19.32,19.28,19.28,26400.0,16.8002,16.8089,16.7741,16.7741,26400.0
2007-06-20 15:15:00,19.29,19.31,19.28,19.29,132500.0,16.7828,16.8002,16.7741,16.7828,132500.0
2007-06-20 15:20:00,19.29,19.3,19.29,19.3,10500.0,16.7828,16.7915,16.7828,16.7915,10500.0
2007-06-20 15:25:00,19.3,19.3,19.26,19.27,21900.0,16.7915,16.7915,16.7567,16.7654,21900.0
2007-06-20 15:30:00,19.27,19.27,19.25,19.26,17500.0,16.7654,16.7654,16.748,16.7567,17500.0
2007-06-20 15:35:00,19.25,19.26,19.22,19.22,33400.0,16.748,16.7567,16.7219,16.7219,33400.0
2007-06-20 15:40:00,19.23,19.25,19.23,19.25,25100.0,16.7306,16.748,16.7306,16.748,25100.0
2007-06-20 15:45:00,19.25,19.3,19.24,19.3,33200.0,16.748,16.7915,16.7393,16.7915,33200.0
2007-06-20 15:50:00,19.3,19.35,19.29,19.34,71400.0,16.7915,16.835,16.7828,16.8263,71400.0
2007-06-20 15:55:00,19.31,19.35,19.3,19.35,41900.0,16.8002,16.835,16.7915,16.835,41900.0
2007-06-21 09:30:00,19.2,19.29,19.15,19.25,65100.0,16.7045,16.7828,16.661,16.748,65100.0
2007-06-21 09:35:00,19.25,19.28,19.1,19.23,99900.0,16.748,16.7741,16.6175,16.7306,99900.0
2007-06-21 09:40:00,19.21,19.23,19.15,19.17,411800.0,16.7132,16.7306,16.661,16.6784,411800.0
2007-06-21 09:45:00,19.18,19.18,19.05,19.05,102300.0,16.6871,16.6871,16.574,16.574,102300.0
2007-06-21 09:50:00,19.05,19.07,19.02,19.02,39300.0,16.574,16.5914,16.5479,16.5479,39300.0
2007-06-21 09:55:00,19.05,19.12,19.04,19.1,23200.0,16.574,16.6349,16.5653,16.6175,23200.0
2007-06-21 10:00:00,19.12,19.25,19.11,19.18,39000.0,16.6349,16.748,16.6262,16.6871,39000.0
2007-06-21 10:05:00,19.17,19.19,19.13,19.16,18300.0,16.6784,16.6958,16.6436,16.6697,18300.0
2007-06-21 10:10:00,19.15,19.17,19.05,19.15,40000.0,16.661,16.6784,16.574,16.661,40000.0
2007-06-21 10:15:00,19.14,19.15,19.12,19.15,38700.0,16.6523,16.661,16.6349,16.661,38700.0
2007-06-21 10:20:00,19.16,19.2,19.15,19.2,62600.0,16.6697,16.7045,16.661,16.7045,62600.0
2007-06-21 10:25:00,19.2,19.34,19.15,19.34,98600.0,16.7045,16.8263,16.661,16.8263,98600.0
2007-06-21 10:30:00,19.33,19.48,19.2,19.34,180000.0,16.8176,16.9481,16.7045,16.8263,180000.0
2007-06-21 10:35:00,19.33,19.41,19.33,19.41,33700.0,16.8176,16.8872,16.8176,16.8872,33700.0
2007-06-21 10:40:00,19.41,19.42,19.34,19.34,33300.0,16.8872,16.8959,16.8263,16.8263,33300.0
2007-06-21 10:45:00,19.35,19.36,19.33,19.35,10600.0,16.835,16.8437,16.8176,16.835,10600.0
2007-06-21 10:50:00,19.35,19.38,19.34,19.36,40400.0,16.835,16.8611,16.8263,16.8437,40400.0
2007-06-21 10:55:00,19.36,19.38,19.34,19.34,18500.0,16.8437,16.8611,16.8263,16.8263,18500.0
2007-06-21 11:00:00,19.34,19.36,19.34,19.35,8100.0,16.8263,16.8437,16.8263,16.835,8100.0
2007-06-21 11:05:00,19.35,19.36,19.34,19.34,32400.0,16.835,16.8437,16.8263,16.8263,32400.0
2007-06-21 11:10:00,19.35,19.36,19.34,19.35,28100.0,16.835,16.8437,16.8263,16.835,28100.0
2007-06-21 11:15:00,19.36,19.36,19.34,19.35,23200.0,16.8437,16.8437,16.8263,16.835,23200.0
2007-06-21 11:20:00,19.34,19.36,19.32,19.36,34300.0,16.8263,16.8437,16.8089,16.8437,34300.0
2007-06-21 11:25:00,19.35,19.36,19.34,19.36,16800.0,16.835,16.8437,16.8263,16.8437,16800.0
2007-06-21 11:30:00,19.36,19.36,19.34,19.35,33900.0,16.8437,16.8437,16.8263,16.835,33900.0
2007-06-21 11:35:00,19.35,19.36,19.35,19.35,35000.0,16.835,16.8437,16.835,16.835,35000.0
2007-06-21 11:40:00,19.35,19.36,19.34,19.36,56600.0,16.835,16.8437,16.8263,16.8437,56600.0
2007-06-21 11:45:00,19.36,19.36,19.34,19.35,52100.0,16.8437,16.8437,16.8263,16.835,52100.0
2007-06-21 11:50:00,19.35,19.38,19.34,19.38,77300.0,16.835,16.8611,16.8263,16.8611,77300.0
2007-06-21 11:55:00,19.38,19.39,19.38,19.38,19200.0,16.8611,16.8698,16.8611,16.8611,19200.0
2007-06-21 12:00:00,19.38,19.39,19.38,19.38,10900.0,16.8611,16.8698,16.8611,16.8611,10900.0
2007-06-21 12:05:00,19.38,19.39,19.36,19.38,28400.0,16.8611,16.8698,16.8437,16.8611,28400.0
2007-06-21 12:10:00,19.37,19.39,19.37,19.38,70700.0,16.8524,16.8698,16.8524,16.8611,70700.0
2007-06-21 12:15:00,19.38,19.38,19.36,19.37,23000.0,16.8611,16.8611,16.8437,16.8524,23000.0
2007-06-21 12:20:00,19.37,19.38,19.34,19.35,18900.0,16.8524,16.8611,16.8263,16.835,18900.0
2007-06-21 12:25:00,19.35,19.37,19.35,19.35,26600.0,16.835,16.8524,16.835,16.835,26600.0
2007-06-21 12:30:00,19.35,19.35,19.28,19.31,66900.0,16.835,16.835,16.7741,16.8002,66900.0
2007-06-21 12:35:00,19.31,19.33,19.29,19.32,22300.0,16.8002,16.8176,16.7828,16.8089,22300.0
2007-06-21 12:40:00,19.31,19.41,19.3,19.4,67300.0,16.8002,16.8872,16.7915,16.8785,67300.0
2007-06-21 12:45:00,19.41,19.41,19.36,19.4,25200.0,16.8872,16.8872,16.8437,16.8785,25200.0
2007-06-21 12:50:00,19.38,19.41,19.36,19.4,50400.0,16.8611,16.8872,16.8437,16.8785,50400.0
2007-06-21 12:55:00,19.4,19.41,19.39,19.4,26000.0,16.8785,16.8872,16.8698,16.8785,26000.0
2007-06-21 13:00:00,19.39,19.42,19.35,19.42,102500.0,16.8698,16.8959,16.835,16.8959,102500.0
2007-06-21 13:05:00,19.42,19.42,19.41,19.42,12300.0,16.8959,16.8959,16.8872,16.8959,12300.0
2007-06-21 13:10:00,19.42,19.42,19.4,19.42,15700.0,16.8959,16.8959,16.8785,16.8959,15700.0
2007-06-21 13:15:00,19.41,19.42,19.4,19.4,14000.0,16.8872,16.8959,16.8785,16.8785,14000.0
2007-06-21 13:20:00,19.41,19.41,19.4,19.41,33100.0,16.8872,16.8872,16.8785,16.8872,33100.0
2007-06-21 13:25:00,19.41,19.41,19.36,19.4,125000.0,16.8872,16.8872,16.8437,16.8785,125000.0
2007-06-21 13:30:00,19.4,19.41,19.39,19.39,45400.0,16.8785,16.8872,16.8698,16.8698,45400.0
2007-06-21 13:35:00,19.39,19.4,19.38,19.4,21300.0,16.8698,16.8785,16.8611,16.8785,21300.0
2007-06-21 13:40:00,19.4,19.41,19.4,19.41,55300.0,16.8785,16.8872,16.8785,16.8872,55300.0
2007-06-21 13:45:00,19.41,19.47,19.41,19.46,55700.0,16.8872,16.9394,16.8872,16.9307,55700.0
2007-06-21 13:50:00,19.46,19.48,19.46,19.48,33000.0,16.9307,16.9481,16.9307,16.9481,33000.0
2007-06-21 13:55:00,19.47,19.47,19.45,19.46,32600.0,16.9394,16.9394,16.922,16.9307,32600.0
2007-06-21 14:00:00,19.46,19.46,19.44,19.45,16200.0,16.9307,16.9307,16.9133,16.922,16200.0
2007-06-21 14:05:00,19.44,19.45,19.42,19.42,8400.0,16.9133,16.922,16.8959,16.8959,8400.0
2007-06-21 14:10:00,19.42,19.49,19.41,19.47,75400.0,16.8959,16.9568,16.8872,16.9394,75400.0
2007-06-21 14:15:00,19.47,19.5,19.47,19.49,89400.0,16.9394,16.9655,16.9394,16.9568,89400.0
2007-06-21 14:20:00,19.48,19.49,19.45,19.46,40400.0,16.9481,16.9568,16.922,16.9307,40400.0
2007-06-21 14:25:00,19.47,19.48,19.46,19.47,30000.0,16.9394,16.9481,16.9307,16.9394,30000.0
2007-06-21 14:30:00,19.47,19.48,19.44,19.44,39600.0,16.9394,16.9481,16.9133,16.9133,39600.0
2007-06-21 14:35:00,19.45,19.45,19.44,19.45,19400.0,16.922,16.922,16.9133,16.922,19400.0
2007-06-21 14:40:00,19.44,19.45,19.44,19.45,5200.0,16.9133,16.922,16.9133,16.922,5200.0
2007-06-21 14:45:00,19.44,19.5,19.44,19.5,35400.0,16.9133,16.9655,16.9133,16.9655,35400.0
2007-06-21 14:50:00,19.5,19.55,19.49,19.51,233600.0,16.9655,17.009,16.9568,16.9742,233600.0
2007-06-21 14:55:00,19.5,19.58,19.5,19.57,135300.0,16.9655,17.0351,16.9655,17.0264,135300.0
2007-06-21 15:00:00,19.56,19.57,19.55,19.56,22700.0,17.0177,17.0264,17.009,17.0177,22700.0
2007-06-21 15:05:00,19.55,19.56,19.52,19.52,77900.0,17.009,17.0177,16.9829,16.9829,77900.0
2007-06-21 15:10:00,19.52,19.52,19.51,19.51,15900.0,16.9829,16.9829,16.9742,16.9742,15900.0
2007-06-21 15:15:00,19.51,19.52,19.51,19.52,12300.0,16.9742,16.9829,16.9742,16.9829,12300.0
2007-06-21 15:20:00,19.52,19.55,19.51,19.53,20000.0,16.9829,17.009,16.9742,16.9916,20000.0
2007-06-21 15:25:00,19.54,19.56,19.54,19.55,15100.0,17.0003,17.0177,17.0003,17.009,15100.0
2007-06-21 15:30:00,19.54,19.56,19.54,19.55,25700.0,17.0003,17.0177,17.0003,17.009,25700.0
2007-06-21 15:35:00,19.56,19.6,19.54,19.58,77500.0,17.0177,17.0525,17.0003,17.0351,77500.0
2007-06-21 15:40:00,19.58,19.6,19.57,19.59,37800.0,17.0351,17.0525,17.0264,17.0438,37800.0
2007-06-21 15:45:00,19.59,19.6,19.55,19.55,42100.0,17.0438,17.0525,17.009,17.009,42100.0
2007-06-21 15:50:00,19.55,19.56,19.52,19.52,30900.0,17.009,17.0177,16.9829,16.9829,30900.0
2007-06-21 15:55:00,19.52,19.53,19.5,19.5,52400.0,16.9829,16.9916,16.9655,16.9655,52400.0
2007-06-22 09:30:00,19.5,19.54,19.37,19.52,90800.0,16.9655,17.0003,16.8524,16.9829,90800.0
2007-06-22 09:35:00,19.51,19.55,19.4,19.45,51400.0,16.9742,17.009,16.8785,16.922,51400.0
2007-06-22 09:40:00,19.45,19.45,19.44,19.45,20300.0,16.922,16.922,16.9133,16.922,20300.0
2007-06-22 09:45:00,19.44,19.45,19.37,19.43,19500.0,16.9133,16.922,16.8524,16.9046,19500.0
2007-06-22 09:50:00,19.42,19.45,19.37,19.45,62400.0,16.8959,16.922,16.8524,16.922,62400.0
2007-06-22 09:55:00,19.45,19.51,19.43,19.48,34600.0,16.922,16.9742,16.9046,16.9481,34600.0
2007-06-22 10:00:00,19.47,19.55,19.45,19.5,86600.0,16.9394,17.009,16.922,16.9655,86600.0
2007-06-22 10:05:00,19.5,19.55,19.49,19.55,19600.0,16.9655,17.009,16.9568,17.009,19600.0
2007-06-22 10:10:00,19.52,19.56,19.5,19.51,30300.0,16.9829,17.0177,16.9655,16.9742,30300.0
2007-06-22 10:15:00,19.51,19.55,19.51,19.53,17300.0,16.9742,17.009,16.9742,16.9916,17300.0
2007-06-22 10:20:00,19.53,19.58,19.53,19.58,41200.0,16.9916,17.0351,16.9916,17.0351,41200.0
2007-06-22 10:25:00,19.56,19.61,19.56,19.6,43600.0,17.0177,17.0612,17.0177,17.0525,43600.0
2007-06-22 10:30:00,19.59,19.59,19.56,19.56,43800.0,17.0438,17.0438,17.0177,17.0177,43800.0
2007-06-22 10:35:00,19.56,19.57,19.56,19.57,23000.0,17.0177,17.0264,17.0177,17.0264,23000.0
2007-06-22 10:40:00,19.57,19.57,19.56,19.57,10200.0,17.0264,17.0264,17.0177,17.0264,10200.0
2007-06-22 10:45:00,19.57,19.59,19.55,19.58,15700.0,17.0264,17.0438,17.009,17.0351,15700.0
2007-06-22 10:50:00,19.59,19.66,19.58,19.63,82200.0,17.0438,17.1047,17.0351,17.0786,82200.0
2007-06-22 10:55:00,19.63,19.7,19.62,19.64,69300.0,17.0786,17.1395,17.0699,17.0873,69300.0
2007-06-22 11:00:00,19.64,19.64,19.57,19.59,17100.0,17.0873,17.0873,17.0264,17.0438,17100.0
2007-06-22 11:05:00,19.58,19.6,19.56,19.56,22600.0,17.0351,17.0525,17.0177,17.0177,22600.0
2007-06-22 11:10:00,19.55,19.55,19.5,19.5,17600.0,17.009,17.009,16.9655,16.9655,17600.0
2007-06-22 11:15:00,19.5,19.53,19.5,19.53,29000.0,16.9655,16.9916,16.9655,16.9916,29000.0
2007-06-22 11:20:00,19.53,19.53,19.5,19.52,18500.0,16.9916,16.9916,16.9655,16.9829,18500.0
2007-06-22 11:25:00,19.5,19.55,19.5,19.51,85400.0,16.9655,17.009,16.9655,16.9742,85400.0
2007-06-22 11:30:00,19.51,19.52,19.51,19.51,3700.0,16.9742,16.9829,16.9742,16.9742,3700.0
2007-06-22 11:35:00,19.51,19.51,19.44,19.44,33500.0,16.9742,16.9742,16.9133,16.9133,33500.0
2007-06-22 11:40:00,19.4,19.42,19.39,19.42,49200.0,16.8785,16.8959,16.8698,16.8959,49200.0
2007-06-22 11:45:00,19.43,19.49,19.42,19.47,69600.0,16.9046,16.9568,16.8959,16.9394,69600.0
2007-06-22 11:50:00,19.47,19.52,19.4,19.51,43300.0,16.9394,16.9829,16.8785,16.9742,43300.0
2007-06-22 11:55:00,19.51,19.58,19.51,19.56,72400.0,16.9742,17.0351,16.9742,17.0177,72400.0
2007-06-22 12:00:00,19.56,19.64,19.53,19.61,66600.0,17.0177,17.0873,16.9916,17.0612,66600.0
2007-06-22 12:05:00,19.6,19.6,19.56,19.57,6600.0,17.0525,17.0525,17.0177,17.0264,6600.0
2007-06-22 12:10:00,19.55,19.58,19.53,19.58,20100.0,17.009,17.0351,16.9916,17.0351,20100.0
2007-06-22 12:15:00,19.57,19.59,19.54,19.58,8700.0,17.0264,17.0438,17.0003,17.0351,8700.0
2007-06-22 12:20:00,19.58,19.58,19.54,19.55,28400.0,17.0351,17.0351,17.0003,17.009,28400.0
2007-06-22 12:25:00,19.55,19.56,19.45,19.52,87800.0,17.009,17.0177,16.922,16.9829,87800.0
2007-06-22 12:30:00,19.51,19.55,19.49,19.52,61000.0,16.9742,17.009,16.9568,16.9829,61000.0
2007-06-22 12:35:00,19.52,19.55,19.52,19.54,7600.0,16.9829,17.009,16.9829,17.0003,7600.0
2007-06-22 12:40:00,19.54,19.56,19.52,19.53,32700.0,17.0003,17.0177,16.9829,16.9916,32700.0
2007-06-22 12:45:00,19.53,19.54,19.5,19.54,23600.0,16.9916,17.0003,16.9655,17.0003,23600.0
2007-06-22 12:50:00,19.53,19.55,19.53,19.54,4800.0,16.9916,17.009,16.9916,17.0003,4800.0
2007-06-22 12:55:00,19.54,19.56,19.53,19.56,18500.0,17.0003,17.0177,16.9916,17.0177,18500.0
2007-06-22 13:00:00,19.56,19.56,19.54,19.55,15800.0,17.0177,17.0177,17.0003,17.009,15800.0
2007-06-22 13:05:00,19.54,19.55,19.53,19.53,31700.0,17.0003,17.009,16.9916,16.9916,31700.0
2007-06-22 13:10:00,19.55,19.55,19.53,19.54,17400.0,17.009,17.009,16.9916,17.0003,17400.0
2007-06-22 13:15:00,19.55,19.55,19.51,19.53,33600.0,17.009,17.009,16.9742,16.9916,33600.0
2007-06-22 13:20:00,19.54,19.55,19.53,19.53,39300.0,17.0003,17.009,16.9916,16.9916,39300.0
2007-06-22 13:25:00,19.54,19.55,19.53,19.55,39800.0,17.0003,17.009,16.9916,17.009,39800.0
2007-06-22 13:30:00,19.54,19.68,19.54,19.66,74300.0,17.0003,17.1221,17.0003,17.1047,74300.0
2007-06-22 13:35:00,19.66,19.72,19.66,19.68,111400.0,17.1047,17.1569,17.1047,17.1221,111400.0
2007-06-22 13:40:00,19.68,19.69,19.68,19.68,11800.0,17.1221,17.1308,17.1221,17.1221,11800.0
2007-06-22 13:45:00,19.69,19.69,19.67,19.69,18900.0,17.1308,17.1308,17.1134,17.1308,18900.0
2007-06-22 13:50:00,19.68,19.7,19.68,19.69,73200.0,17.1221,17.1395,17.1221,17.1308,73200.0
2007-06-22 13:55:00,19.69,19.7,19.68,19.68,15600.0,17.1308,17.1395,17.1221,17.1221,15600.0
2007-06-22 14:00:00,19.69,19.7,19.68,19.7,80600.0,17.1308,17.1395,17.1221,17.1395,80600.0
2007-06-22 14:05:00,19.7,19.72,19.63,19.63,42600.0,17.1395,17.1569,17.0786,17.0786,42600.0
2007-06-22 14:10:00,19.63,19.64,19.59,19.64,62200.0,17.0786,17.0873,17.0438,17.0873,62200.0
2007-06-22 14:15:00,19.64,19.64,19.6,19.6,30300.0,17.0873,17.0873,17.0525,17.0525,30300.0
2007-06-22 14:20:00,19.6,19.61,19.6,19.61,40800.0,17.0525,17.0612,17.0525,17.0612,40800.0
2007-06-22 14:25:00,19.6,19.62,19.6,19.61,39600.0,17.0525,17.0699,17.0525,17.0612,39600.0
2007-06-22 14:30:00,19.6,19.65,19.6,19.64,115300.0,17.0525,17.096,17.0525,17.0873,115300.0
2007-06-22 14:35:00,19.65,19.7,19.64,19.7,121300.0,17.096,17.1395,17.0873,17.1395,121300.0
2007-06-22 14:40:00,19.69,19.7,19.69,19.7,14800.0,17.1308,17.1395,17.1308,17.1395,14800.0
2007-06-22 14:45:00,19.7,19.72,19.69,19.69,149300.0,17.1395,17.1569,17.1308,17.1308,149300.0
2007-06-22 14:50:00,19.69,19.7,19.66,19.66,19200.0,17.1308,17.1395,17.1047,17.1047,19200.0
2007-06-22 14:55:00,19.66,19.69,19.62,19.69,50200.0,17.1047,17.1308,17.0699,17.1308,50200.0
2007-06-22 15:00:00,19.69,19.69,19.68,19.68,15700.0,17.1308,17.1308,17.1221,17.1221,15700.0
2007-06-22 15:05:00,19.68,19.69,19.68,19.69,23800.0,17.1221,17.1308,17.1221,17.1308,23800.0
2007-06-22 15:10:00,19.68,19.69,19.68,19.68,48200.0,17.1221,17.1308,17.1221,17.1221,48200.0
2007-06-22 15:15:00,19.68,19.69,19.61,19.63,156300.0,17.1221,17.1308,17.0612,17.0786,156300.0
2007-06-22 15:20:00,19.63,19.63,19.61,19.61,67200.0,17.0786,17.0786,17.0612,17.0612,67200.0
2007-06-22 15:25:00,19.61,19.61,19.56,19.58,155200.0,17.0612,17.0612,17.0177,17.0351,155200.0
2007-06-22 15:30:00,19.58,19.68,19.58,19.65,181200.0,17.0351,17.1221,17.0351,17.096,181200.0
2007-06-22 15:35:00,19.65,19.7,19.6,19.62,158700.0,17.096,17.1395,17.0525,17.0699,158700.0
2007-06-22 15:40:00,19.61,19.73,19.6,19.68,377800.0,17.0612,17.1656,17.0525,17.1221,377800.0
2007-06-22 15:45:00,19.68,19.74,19.63,19.7,344000.0,17.1221,17.1743,17.0786,17.1395,344000.0
2007-06-22 15:50:00,19.69,19.74,19.67,19.74,634300.0,17.1308,17.1743,17.1134,17.1743,634300.0
2007-06-22 15:55:00,19.74,19.85,19.73,19.78,725500.0,17.1743,17.27,17.1656,17.2091,725500.0
2007-06-25 09:30:00,19.69,19.74,19.67,19.67,96500.0,17.1308,17.1743,17.1134,17.1134,96500.0
2007-06-25 09:35:00,19.69,19.71,19.65,19.65,18700.0,17.1308,17.1482,17.096,17.096,18700.0
2007-06-25 09:40:00,19.65,19.71,19.58,19.58,52100.0,17.096,17.1482,17.0351,17.0351,52100.0
2007-06-25 09:45:00,19.58,19.59,19.43,19.43,64900.0,17.0351,17.0438,16.9046,16.9046,64900.0
2007-06-25 09:50:00,19.46,19.47,19.27,19.32,61200.0,16.9307,16.9394,16.7654,16.8089,61200.0
2007-06-25 09:55:00,19.34,19.43,19.24,19.43,61500.0,16.8263,16.9046,16.7393,16.9046,61500.0
2007-06-25 10:00:00,19.43,19.44,19.3,19.42,31300.0,16.9046,16.9133,16.7915,16.8959,31300.0
2007-06-25 10:05:00,19.4,19.42,19.31,19.4,44100.0,16.8785,16.8959,16.8002,16.8785,44100.0
2007-06-25 10:10:00,19.41,19.49,19.34,19.48,42800.0,16.8872,16.9568,16.8263,16.9481,42800.0
2007-06-25 10:15:00,19.47,19.65,19.46,19.54,52500.0,16.9394,17.096,16.9307,17.0003,52500.0
2007-06-25 10:20:00,19.57,19.57,19.38,19.45,23900.0,17.0264,17.0264,16.8611,16.922,23900.0
2007-06-25 10:25:00,19.43,19.45,19.37,19.44,29800.0,16.9046,16.922,16.8524,16.9133,29800.0
2007-06-25 10:30:00,19.44,19.51,19.44,19.5,45300.0,16.9133,16.9742,16.9133,16.9655,45300.0
2007-06-25 10:35:00,19.51,19.51,19.47,19.48,11400.0,16.9742,16.9742,16.9394,16.9481,11400.0
2007-06-25 10:40:00,19.49,19.56,19.49,19.56,23300.0,16.9568,17.0177,16.9568,17.0177,23300.0
2007-06-25 10:45:00,19.55,19.55,19.46,19.49,10400.0,17.009,17.009,16.9307,16.9568,10400.0
2007-06-25 10:50:00,19.47,19.48,19.42,19.46,23400.0,16.9394,16.9481,16.8959,16.9307,23400.0
2007-06-25 10:55:00,19.46,19.47,19.45,19.47,10500.0,16.9307,16.9394,16.922,16.9394,10500.0
2007-06-25 11:00:00,19.46,19.47,19.43,19.43,18200.0,16.9307,16.9394,16.9046,16.9046,18200.0
2007-06-25 11:05:00,19.45,19.52,19.44,19.51,14800.0,16.922,16.9829,16.9133,16.9742,14800.0
2007-06-25 11:10:00,19.51,19.51,19.47,19.48,10200.0,16.9742,16.9742,16.9394,16.9481,10200.0
2007-06-25 11:15:00,19.48,19.49,19.45,19.48,33800.0,16.9481,16.9568,16.922,16.9481,33800.0
2007-06-25 11:20:00,19.48,19.49,19.42,19.44,19500.0,16.9481,16.9568,16.8959,16.9133,19500.0
2007-06-25 11:25:00,19.45,19.45,19.43,19.43,3300.0,16.922,16.922,16.9046,16.9046,3300.0
2007-06-25 11:30:00,19.42,19.43,19.4,19.4,19400.0,16.8959,16.9046,16.8785,16.8785,19400.0
2007-06-25 11:35:00,19.4,19.4,19.36,19.36,11000.0,16.8785,16.8785,16.8437,16.8437,11000.0
2007-06-25 11:40:00,19.36,19.38,19.35,19.37,24300.0,16.8437,16.8611,16.835,16.8524,24300.0
2007-06-25 11:45:00,19.36,19.4,19.36,19.4,20000.0,16.8437,16.8785,16.8437,16.8785,20000.0
2007-06-25 11:50:00,19.4,19.41,19.39,19.4,5000.0,16.8785,16.8872,16.8698,16.8785,5000.0
2007-06-25 11:55:00,19.4,19.41,19.36,19.38,10700.0,16.8785,16.8872,16.8437,16.8611,10700.0
2007-06-25 12:00:00,19.39,19.4,19.38,19.38,3200.0,16.8698,16.8785,16.8611,16.8611,3200.0
2007-06-25 12:05:00,19.39,19.39,19.37,19.39,14600.0,16.8698,16.8698,16.8524,16.8698,14600.0
2007-06-25 12:10:00,19.38,19.39,19.35,19.37,35200.0,16.8611,16.8698,16.835,16.8524,35200.0
2007-06-25 12:15:00,19.38,19.39,19.36,19.38,15100.0,16.8611,16.8698,16.8437,16.8611,15100.0
2007-06-25 12:20:00,19.38,19.38,19.36,19.38,18500.0,16.8611,16.8611,16.8437,16.8611,18500.0
2007-06-25 12:25:00,19.38,19.39,19.36,19.38,20800.0,16.8611,16.8698,16.8437,16.8611,20800.0
2007-06-25 12:30:00,19.38,19.39,19.36,19.39,13700.0,16.8611,16.8698,16.8437,16.8698,13700.0
2007-06-25 12:35:00,19.39,19.39,19.38,19.39,3400.0,16.8698,16.8698,16.8611,16.8698,3400.0
2007-06-25 12:40:00,19.39,19.39,19.37,19.37,19200.0,16.8698,16.8698,16.8524,16.8524,19200.0
2007-06-25 12:45:00,19.38,19.39,19.37,19.39,16400.0,16.8611,16.8698,16.8524,16.8698,16400.0
2007-06-25 12:50:00,19.39,19.39,19.36,19.39,29900.0,16.8698,16.8698,16.8437,16.8698,29900.0
2007-06-25 12:55:00,19.39,19.39,19.38,19.39,5700.0,16.8698,16.8698,16.8611,16.8698,5700.0
2007-06-25 13:00:00,19.39,19.39,19.39,19.39,4900.0,16.8698,16.8698,16.8698,16.8698,4900.0
2007-06-25 13:05:00,19.39,19.39,19.38,19.39,8700.0,16.8698,16.8698,16.8611,16.8698,8700.0
2007-06-25 13:10:00,19.39,19.39,19.39,19.39,4600.0,16.8698,16.8698,16.8698,16.8698,4600.0
2007-06-25 13:15:00,19.39,19.4,19.36,19.39,29900.0,16.8698,16.8785,16.8437,16.8698,29900.0
2007-06-25 13:20:00,19.4,19.4,19.37,19.39,12000.0,16.8785,16.8785,16.8524,16.8698,12000.0
2007-06-25 13:25:00,19.39,19.39,19.37,19.39,19100.0,16.8698,16.8698,16.8524,16.8698,19100.0
2007-06-25 13:30:00,19.38,19.45,19.38,19.45,10900.0,16.8611,16.922,16.8611,16.922,10900.0
2007-06-25 13:35:00,19.45,19.45,19.42,19.42,10700.0,16.922,16.922,16.8959,16.8959,10700.0
2007-06-25 13:40:00,19.43,19.47,19.42,19.45,20400.0,16.9046,16.9394,16.8959,16.922,20400.0
2007-06-25 13:45:00,19.45,19.47,19.44,19.45,9800.0,16.922,16.9394,16.9133,16.922,9800.0
2007-06-25 13:50:00,19.45,19.45,19.44,19.45,28100.0,16.922,16.922,16.9133,16.922,28100.0
2007-06-25 13:55:00,19.45,19.45,19.43,19.43,13000.0,16.922,16.922,16.9046,16.9046,13000.0
2007-06-25 14:00:00,19.43,19.47,19.42,19.47,22600.0,16.9046,16.9394,16.8959,16.9394,22600.0
2007-06-25 14:05:00,19.47,19.47,19.44,19.44,13800.0,16.9394,16.9394,16.9133,16.9133,13800.0
2007-06-25 14:10:00,19.46,19.46,19.36,19.37,49100.0,16.9307,16.9307,16.8437,16.8524,49100.0
2007-06-25 14:15:00,19.37,19.37,19.34,19.35,19400.0,16.8524,16.8524,16.8263,16.835,19400.0
2007-06-25 14:20:00,19.35,19.35,19.33,19.35,11700.0,16.835,16.835,16.8176,16.835,11700.0
2007-06-25 14:25:00,19.35,19.35,19.31,19.33,29500.0,16.835,16.835,16.8002,16.8176,29500.0
2007-06-25 14:30:00,19.33,19.33,19.29,19.29,26400.0,16.8176,16.8176,16.7828,16.7828,26400.0
2007-06-25 14:35:00,19.29,19.29,19.25,19.26,26500.0,16.7828,16.7828,16.748,16.7567,26500.0
2007-06-25 14:40:00,19.26,19.26,19.23,19.23,29300.0,16.7567,16.7567,16.7306,16.7306,29300.0
2007-06-25 14:45:00,19.24,19.24,19.18,19.2,19900.0,16.7393,16.7393,16.6871,16.7045,19900.0
2007-06-25 14:50:00,19.19,19.2,19.12,19.15,32600.0,16.6958,16.7045,16.6349,16.661,32600.0
2007-06-25 14:55:00,19.15,19.15,19.11,19.15,44100.0,16.661,16.661,16.6262,16.661,44100.0
2007-06-25 15:00:00,19.15,19.25,19.15,19.25,25900.0,16.661,16.748,16.661,16.748,25900.0
2007-06-25 15:05:00,19.25,19.35,19.17,19.33,70200.0,16.748,16.835,16.6784,16.8176,70200.0
2007-06-25 15:10:00,19.3,19.4,19.21,19.33,47300.0,16.7915,16.8785,16.7132,16.8176,47300.0
2007-06-25 15:15:00,19.33,19.35,19.33,19.34,12600.0,16.8176,16.835,16.8176,16.8263,12600.0
2007-06-25 15:20:00,19.33,19.39,19.25,19.35,36200.0,16.8176,16.8698,16.748,16.835,36200.0
2007-06-25 15:25:00,19.35,19.35,19.32,19.35,12000.0,16.835,16.835,16.8089,16.835,12000.0
2007-06-25 15:30:00,19.35,19.44,19.33,19.44,15300.0,16.835,16.9133,16.8176,16.9133,15300.0
2007-06-25 15:35:00,19.44,19.44,19.33,19.34,26100.0,16.9133,16.9133,16.8176,16.8263,26100.0
2007-06-25 15:40:00,19.34,19.37,19.33,19.37,16500.0,16.8263,16.8524,16.8176,16.8524,16500.0
2007-06-25 15:45:00,19.37,19.44,19.36,19.43,18500.0,16.8524,16.9133,16.8437,16.9046,18500.0
2007-06-25 15:50:00,19.43,19.44,19.39,19.41,25400.0,16.9046,16.9133,16.8698,16.8872,25400.0
2007-06-25 15:55:00,19.41,19.41,19.38,19.39,29300.0,16.8872,16.8872,16.8611,16.8698,29300.0
2007-06-26 09:30:00,19.5,19.6,19.38,19.48,54300.0,16.9655,17.0525,16.8611,16.9481,54300.0
2007-06-26 09:35:00,19.41,19.44,19.38,19.4,18700.0,16.8872,16.9133,16.8611,16.8785,18700.0
2007-06-26 09:40:00,19.38,19.38,19.34,19.35,19200.0,16.8611,16.8611,16.8263,16.835,19200.0
2007-06-26 09:45:00,19.34,19.35,19.27,19.35,23000.0,16.8263,16.835,16.7654,16.835,23000.0
2007-06-26 09:50:00,19.35,19.37,19.34,19.37,7700.0,16.835,16.8524,16.8263,16.8524,7700.0
2007-06-26 09:55:00,19.37,19.4,19.37,19.4,11800.0,16.8524,16.8785,16.8524,16.8785,11800.0
2007-06-26 10:00:00,19.4,19.5,19.4,19.5,15400.0,16.8785,16.9655,16.8785,16.9655,15400.0
2007-06-26 10:05:00,19.5,19.5,19.49,19.5,10800.0,16.9655,16.9655,16.9568,16.9655,10800.0
2007-06-26 10:10:00,19.5,19.51,19.45,19.45,22900.0,16.9655,16.9742,16.922,16.922,22900.0
2007-06-26 10:15:00,19.46,19.47,19.38,19.41,14600.0,16.9307,16.9394,16.8611,16.8872,14600.0
2007-06-26 10:20:00,19.43,19.43,19.4,19.4,10100.0,16.9046,16.9046,16.8785,16.8785,10100.0
2007-06-26 10:25:00,19.4,19.4,19.38,19.38,6500.0,16.8785,16.8785,16.8611,16.8611,6500.0
2007-06-26 10:30:00,19.38,19.42,19.38,19.42,43900.0,16.8611,16.8959,16.8611,16.8959,43900.0
2007-06-26 10:35:00,19.44,19.55,19.44,19.55,8800.0,16.9133,17.009,16.9133,17.009,8800.0
2007-06-26 10:40:00,19.54,19.57,19.54,19.56,11100.0,17.0003,17.0264,17.0003,17.0177,11100.0
2007-06-26 10:45:00,19.56,19.57,19.54,19.54,14500.0,17.0177,17.0264,17.0003,17.0003,14500.0
2007-06-26 10:50:00,19.55,19.55,19.49,19.49,41000.0,17.009,17.009,16.9568,16.9568,41000.0
2007-06-26 10:55:00,19.5,19.51,19.43,19.43,14000.0,16.9655,16.9742,16.9046,16.9046,14000.0
2007-06-26 11:00:00,19.44,19.45,19.38,19.4,21700.0,16.9133,16.922,16.8611,16.8785,21700.0
2007-06-26 11:05:00,19.4,19.4,19.37,19.38,19600.0,16.8785,16.8785,16.8524,16.8611,19600.0
2007-06-26 11:10:00,19.38,19.42,19.37,19.39,24600.0,16.8611,16.8959,16.8524,16.8698,24600.0
2007-06-26 11:15:00,19.39,19.4,19.38,19.39,18200.0,16.8698,16.8785,16.8611,16.8698,18200.0
2007-06-26 11:20:00,19.39,19.39,19.39,19.39,5400.0,16.8698,16.8698,16.8698,16.8698,5400.0
2007-06-26 11:25:00,19.39,19.4,19.39,19.4,9700.0,16.8698,16.8785,16.8698,16.8785,9700.0
2007-06-26 11:30:00,19.4,19.4,19.35,19.36,23500.0,16.8785,16.8785,16.835,16.8437,23500.0
2007-06-26 11:35:00,19.36,19.37,19.32,19.34,16400.0,16.8437,16.8524,16.8089,16.8263,16400.0
2007-06-26 11:40:00,19.36,19.36,19.34,19.35,7300.0,16.8437,16.8437,16.8263,16.835,7300.0
2007-06-26 11:45:00,19.35,19.42,19.35,19.38,24000.0,16.835,16.8959,16.835,16.8611,24000.0
2007-06-26 11:50:00,19.38,19.38,19.36,19.36,9100.0,16.8611,16.8611,16.8437,16.8437,9100.0
2007-06-26 11:55:00,19.37,19.4,19.36,19.4,14400.0,16.8524,16.8785,16.8437,16.8785,14400.0
2007-06-26 12:00:00,19.4,19.4,19.37,19.38,13300.0,16.8785,16.8785,16.8524,16.8611,13300.0
2007-06-26 12:05:00,19.38,19.38,19.37,19.37,10200.0,16.8611,16.8611,16.8524,16.8524,10200.0
2007-06-26 12:10:00,19.37,19.38,19.37,19.38,3500.0,16.8524,16.8611,16.8524,16.8611,3500.0
2007-06-26 12:15:00,19.37,19.44,19.37,19.44,20900.0,16.8524,16.9133,16.8524,16.9133,20900.0
2007-06-26 12:20:00,19.45,19.52,19.43,19.48,28400.0,16.922,16.9829,16.9046,16.9481,28400.0
2007-06-26 12:25:00,19.49,19.5,19.45,19.47,50300.0,16.9568,16.9655,16.922,16.9394,50300.0
2007-06-26 12:30:00,19.47,19.57,19.47,19.56,26800.0,16.9394,17.0264,16.9394,17.0177,26800.0
2007-06-26 12:35:00,19.56,19.58,19.53,19.54,14700.0,17.0177,17.0351,16.9916,17.0003,14700.0
2007-06-26 12:40:00,19.56,19.59,19.55,19.55,26900.0,17.0177,17.0438,17.009,17.009,26900.0
2007-06-26 12:45:00,19.57,19.61,19.57,19.61,15800.0,17.0264,17.0612,17.0264,17.0612,15800.0
2007-06-26 12:50:00,19.6,19.65,19.6,19.61,53500.0,17.0525,17.096,17.0525,17.0612,53500.0
2007-06-26 12:55:00,19.64,19.65,19.63,19.64,15800.0,17.0873,17.096,17.0786,17.0873,15800.0
2007-06-26 13:00:00,19.64,19.64,19.63,19.64,13100.0,17.0873,17.0873,17.0786,17.0873,13100.0
2007-06-26 13:05:00,19.63,19.64,19.63,19.63,14300.0,17.0786,17.0873,17.0786,17.0786,14300.0
2007-06-26 13:10:00,19.64,19.65,19.63,19.64,17400.0,17.0873,17.096,17.0786,17.0873,17400.0
2007-06-26 13:15:00,19.64,19.65,19.6,19.6,38200.0,17.0873,17.096,17.0525,17.0525,38200.0
2007-06-26 13:20:00,19.6,19.63,19.56,19.57,20500.0,17.0525,17.0786,17.0177,17.0264,20500.0
2007-06-26 13:25:00,19.57,19.58,19.57,19.57,11400.0,17.0264,17.0351,17.0264,17.0264,11400.0
2007-06-26 13:30:00,19.58,19.62,19.57,19.58,13700.0,17.0351,17.0699,17.0264,17.0351,13700.0
2007-06-26 13:35:00,19.58,19.6,19.58,19.58,22100.0,17.0351,17.0525,17.0351,17.0351,22100.0
2007-06-26 13:40:00,19.57,19.58,19.55,19.55,13800.0,17.0264,17.0351,17.009,17.009,13800.0
2007-06-26 13:45:00,19.55,19.57,19.55,19.55,26600.0,17.009,17.0264,17.009,17.009,26600.0
2007-06-26 13:50:00,19.56,19.59,19.55,19.57,26100.0,17.0177,17.0438,17.009,17.0264,26100.0
2007-06-26 13:55:00,19.56,19.62,19.56,19.6,34900.0,17.0177,17.0699,17.0177,17.0525,34900.0
2007-06-26 14:00:00,19.6,19.62,19.53,19.53,20200.0,17.0525,17.0699,16.9916,16.9916,20200.0
2007-06-26 14:05:00,19.53,19.54,19.52,19.52,21200.0,16.9916,17.0003,16.9829,16.9829,21200.0
2007-06-26 14:10:00,19.52,19.63,19.5,19.56,41900.0,16.9829,17.0786,16.9655,17.0177,41900.0
2007-06-26 14:15:00,19.55,19.62,19.54,19.57,31000.0,17.009,17.0699,17.0003,17.0264,31000.0
2007-06-26 14:20:00,19.59,19.66,19.59,19.6,43100.0,17.0438,17.1047,17.0438,17.0525,43100.0
2007-06-26 14:25:00,19.6,19.6,19.58,19.59,13200.0,17.0525,17.0525,17.0351,17.0438,13200.0
2007-06-26 14:30:00,19.59,19.59,19.55,19.56,13300.0,17.0438,17.0438,17.009,17.0177,13300.0
2007-06-26 14:35:00,19.56,19.63,19.35,19.38,48000.0,17.0177,17.0786,16.835,16.8611,48000.0
2007-06-26 14:40:00,19.39,19.63,19.38,19.5,48900.0,16.8698,17.0786,16.8611,16.9655,48900.0
2007-06-26 14:45:00,19.51,19.6,19.51,19.58,20300.0,16.9742,17.0525,16.9742,17.0351,20300.0
2007-06-26 14:50:00,19.58,19.62,19.58,19.6,20000.0,17.0351,17.0699,17.0351,17.0525,20000.0
2007-06-26 14:55:00,19.6,19.66,19.56,19.62,63200.0,17.0525,17.1047,17.0177,17.0699,63200.0
2007-06-26 15:00:00,19.62,19.62,19.59,19.59,19500.0,17.0699,17.0699,17.0438,17.0438,19500.0
2007-06-26 15:05:00,19.6,19.62,19.5,19.6,31800.0,17.0525,17.0699,16.9655,17.0525,31800.0
2007-06-26 15:10:00,19.61,19.65,19.6,19.62,28500.0,17.0612,17.096,17.0525,17.0699,28500.0
2007-06-26 15:15:00,19.63,19.65,19.59,19.59,34400.0,17.0786,17.096,17.0438,17.0438,34400.0
2007-06-26 15:20:00,19.59,19.6,19.45,19.47,140500.0,17.0438,17.0525,16.922,16.9394,140500.0
2007-06-26 15:25:00,19.48,19.53,19.47,19.53,39800.0,16.9481,16.9916,16.9394,16.9916,39800.0
2007-06-26 15:30:00,19.52,19.53,19.44,19.48,104700.0,16.9829,16.9916,16.9133,16.9481,104700.0
2007-06-26 15:35:00,19.49,19.51,19.45,19.49,101000.0,16.9568,16.9742,16.922,16.9568,101000.0
2007-06-26 15:40:00,19.5,19.5,19.47,19.48,23500.0,16.9655,16.9655,16.9394,16.9481,23500.0
2007-06-26 15:45:00,19.48,19.48,19.35,19.38,58900.0,16.9481,16.9481,16.835,16.8611,58900.0
2007-06-26 15:50:00,19.37,19.4,19.31,19.38,64300.0,16.8524,16.8785,16.8002,16.8611,64300.0
2007-06-26 15:55:00,19.38,19.53,19.35,19.49,82100.0,16.8611,16.9916,16.835,16.9568,82100.0
2007-06-27 09:30:00,19.4,19.42,19.39,19.42,18500.0,16.8785,16.8959,16.8698,16.8959,18500.0
2007-06-27 09:35:00,19.41,19.43,19.34,19.35,7500.0,16.8872,16.9046,16.8263,16.835,7500.0
2007-06-27 09:40:00,19.36,19.37,19.33,19.34,30400.0,16.8437,16.8524,16.8176,16.8263,30400.0
2007-06-27 09:45:00,19.34,19.34,19.13,19.14,26800.0,16.8263,16.8263,16.6436,16.6523,26800.0
2007-06-27 09:50:00,19.15,19.29,19.15,19.27,49700.0,16.661,16.7828,16.661,16.7654,49700.0
2007-06-27 09:55:00,19.29,19.32,19.29,19.29,20600.0,16.7828,16.8089,16.7828,16.7828,20600.0
2007-06-27 10:00:00,19.3,19.3,19.25,19.25,9500.0,16.7915,16.7915,16.748,16.748,9500.0
2007-06-27 10:05:00,19.25,19.27,19.24,19.27,22300.0,16.748,16.7654,16.7393,16.7654,22300.0
2007-06-27 10:10:00,19.27,19.3,19.27,19.28,8000.0,16.7654,16.7915,16.7654,16.7741,8000.0
2007-06-27 10:15:00,19.28,19.33,19.27,19.33,16500.0,16.7741,16.8176,16.7654,16.8176,16500.0
2007-06-27 10:20:00,19.29,19.41,19.29,19.4,33700.0,16.7828,16.8872,16.7828,16.8785,33700.0
2007-06-27 10:25:00,19.4,19.51,19.36,19.45,78500.0,16.8785,16.9742,16.8437,16.922,78500.0
2007-06-27 10:30:00,19.47,19.59,19.43,19.48,49600.0,16.9394,17.0438,16.9046,16.9481,49600.0
2007-06-27 10:35:00,19.5,19.52,19.48,19.49,20000.0,16.9655,16.9829,16.9481,16.9568,20000.0
2007-06-27 10:40:00,19.49,19.49,19.44,19.44,118300.0,16.9568,16.9568,16.9133,16.9133,118300.0
2007-06-27 10:45:00,19.44,19.44,19.4,19.4,45900.0,16.9133,16.9133,16.8785,16.8785,45900.0
2007-06-27 10:50:00,19.4,19.43,19.38,19.38,25500.0,16.8785,16.9046,16.8611,16.8611,25500.0
2007-06-27 10:55:00,19.4,19.4,19.29,19.31,18100.0,16.8785,16.8785,16.7828,16.8002,18100.0
2007-06-27 11:00:00,19.32,19.32,19.28,19.29,10800.0,16.8089,16.8089,16.7741,16.7828,10800.0
2007-06-27 11:05:00,19.3,19.3,19.29,19.29,7900.0,16.7915,16.7915,16.7828,16.7828,7900.0
2007-06-27 11:10:00,19.28,19.29,19.28,19.28,5400.0,16.7741,16.7828,16.7741,16.7741,5400.0
2007-06-27 11:15:00,19.29,19.35,19.28,19.34,25800.0,16.7828,16.835,16.7741,16.8263,25800.0
2007-06-27 11:20:00,19.34,19.4,19.34,19.39,15900.0,16.8263,16.8785,16.8263,16.8698,15900.0
2007-06-27 11:25:00,19.39,19.39,19.36,19.36,18200.0,16.8698,16.8698,16.8437,16.8437,18200.0
2007-06-27 11:30:00,19.36,19.37,19.35,19.36,17800.0,16.8437,16.8524,16.835,16.8437,17800.0
2007-06-27 11:35:00,19.37,19.37,19.36,19.37,9600.0,16.8524,16.8524,16.8437,16.8524,9600.0
2007-06-27 11:40:00,19.37,19.4,19.37,19.4,26600.0,16.8524,16.8785,16.8524,16.8785,26600.0
2007-06-27 11:45:00,19.39,19.4,19.39,19.4,6500.0,16.8698,16.8785,16.8698,16.8785,6500.0
2007-06-27 11:50:00,19.39,19.4,19.39,19.39,22800.0,16.8698,16.8785,16.8698,16.8698,22800.0
2007-06-27 11:55:00,19.39,19.39,19.33,19.33,20200.0,16.8698,16.8698,16.8176,16.8176,20200.0
2007-06-27 12:00:00,19.33,19.37,19.33,19.37,11600.0,16.8176,16.8524,16.8176,16.8524,11600.0
2007-06-27 12:05:00,19.36,19.37,19.36,19.37,12700.0,16.8437,16.8524,16.8437,16.8524,12700.0
2007-06-27 12:10:00,19.37,19.37,19.36,19.36,4600.0,16.8524,16.8524,16.8437,16.8437,4600.0
2007-06-27 12:15:00,19.37,19.37,19.35,19.35,17700.0,16.8524,16.8524,16.835,16.835,17700.0
2007-06-27 12:20:00,19.36,19.36,19.35,19.36,6200.0,16.8437,16.8437,16.835,16.8437,6200.0
2007-06-27 12:25:00,19.36,19.36,19.35,19.36,5800.0,16.8437,16.8437,16.835,16.8437,5800.0
2007-06-27 12:30:00,19.36,19.4,19.35,19.38,10500.0,16.8437,16.8785,16.835,16.8611,10500.0
2007-06-27 12:35:00,19.38,19.39,19.37,19.37,20100.0,16.8611,16.8698,16.8524,16.8524,20100.0
2007-06-27 12:40:00,19.37,19.39,19.37,19.39,18800.0,16.8524,16.8698,16.8524,16.8698,18800.0
2007-06-27 12:45:00,19.39,19.4,19.38,19.4,25300.0,16.8698,16.8785,16.8611,16.8785,25300.0
2007-06-27 12:50:00,19.39,19.4,19.37,19.37,13500.0,16.8698,16.8785,16.8524,16.8524,13500.0
2007-06-27 12:55:00,19.37,19.38,19.37,19.38,4000.0,16.8524,16.8611,16.8524,16.8611,4000.0
2007-06-27 13:00:00,19.38,19.38,19.37,19.38,3200.0,16.8611,16.8611,16.8524,16.8611,3200.0
2007-06-27 13:05:00,19.38,19.38,19.37,19.38,6400.0,16.8611,16.8611,16.8524,16.8611,6400.0
2007-06-27 13:10:00,19.38,19.38,19.37,19.37,2400.0,16.8611,16.8611,16.8524,16.8524,2400.0
2007-06-27 13:15:00,19.38,19.38,19.37,19.38,7700.0,16.8611,16.8611,16.8524,16.8611,7700.0
2007-06-27 13:20:00,19.38,19.39,19.37,19.38,33700.0,16.8611,16.8698,16.8524,16.8611,33700.0
2007-06-27 13:25:00,19.39,19.4,19.38,19.39,20400.0,16.8698,16.8785,16.8611,16.8698,20400.0
2007-06-27 13:30:00,19.4,19.4,19.39,19.39,16300.0,16.8785,16.8785,16.8698,16.8698,16300.0
2007-06-27 13:35:00,19.39,19.39,19.37,19.38,12800.0,16.8698,16.8698,16.8524,16.8611,12800.0
2007-06-27 13:40:00,19.38,19.38,19.37,19.37,3300.0,16.8611,16.8611,16.8524,16.8524,3300.0
2007-06-27 13:45:00,19.38,19.38,19.37,19.38,10700.0,16.8611,16.8611,16.8524,16.8611,10700.0
2007-06-27 13:50:00,19.37,19.41,19.37,19.41,14700.0,16.8524,16.8872,16.8524,16.8872,14700.0
2007-06-27 13:55:00,19.41,19.41,19.4,19.4,5800.0,16.8872,16.8872,16.8785,16.8785,5800.0
2007-06-27 14:00:00,19.41,19.41,19.4,19.41,22200.0,16.8872,16.8872,16.8785,16.8872,22200.0
2007-06-27 14:05:00,19.4,19.4,19.38,19.38,8000.0,16.8785,16.8785,16.8611,16.8611,8000.0
2007-06-27 14:10:00,19.39,19.41,19.38,19.41,271300.0,16.8698,16.8872,16.8611,16.8872,271300.0
2007-06-27 14:15:00,19.41,19.41,19.38,19.39,19000.0,16.8872,16.8872,16.8611,16.8698,19000.0
2007-06-27 14:20:00,19.38,19.4,19.37,19.38,16100.0,16.8611,16.8785,16.8524,16.8611,16100.0
2007-06-27 14:25:00,19.37,19.38,19.31,19.31,13700.0,16.8524,16.8611,16.8002,16.8002,13700.0
2007-06-27 14:30:00,19.31,19.31,19.28,19.28,13000.0,16.8002,16.8002,16.7741,16.7741,13000.0
2007-06-27 14:35:00,19.29,19.4,19.28,19.3,48600.0,16.7828,16.8785,16.7741,16.7915,48600.0
2007-06-27 14:40:00,19.3,19.33,19.3,19.33,10200.0,16.7915,16.8176,16.7915,16.8176,10200.0
2007-06-27 14:45:00,19.32,19.4,19.32,19.34,16200.0,16.8089,16.8785,16.8089,16.8263,16200.0
2007-06-27 14:50:00,19.34,19.34,19.28,19.28,16100.0,16.8263,16.8263,16.7741,16.7741,16100.0
2007-06-27 14:55:00,19.3,19.4,19.25,19.25,17400.0,16.7915,16.8785,16.748,16.748,17400.0
2007-06-27 15:00:00,19.26,19.26,19.22,19.22,28800.0,16.7567,16.7567,16.7219,16.7219,28800.0
2007-06-27 15:05:00,19.23,19.4,19.21,19.21,12700.0,16.7306,16.8785,16.7132,16.7132,12700.0
2007-06-27 15:10:00,19.22,19.4,19.19,19.19,26300.0,16.7219,16.8785,16.6958,16.6958,26300.0
2007-06-27 15:15:00,19.2,19.2,19.15,19.17,28100.0,16.7045,16.7045,16.661,16.6784,28100.0
2007-06-27 15:20:00,19.18,19.4,19.18,19.24,21700.0,16.6871,16.8785,16.6871,16.7393,21700.0
2007-06-27 15:25:00,19.24,19.4,19.22,19.22,28900.0,16.7393,16.8785,16.7219,16.7219,28900.0
2007-06-27 15:30:00,19.23,19.26,19.23,19.24,10400.0,16.7306,16.7567,16.7306,16.7393,10400.0
2007-06-27 15:35:00,19.25,19.29,19.24,19.29,18800.0,16.748,16.7828,16.7393,16.7828,18800.0
2007-06-27 15:40:00,19.29,19.38,19.29,19.38,30500.0,16.7828,16.8611,16.7828,16.8611,30500.0
2007-06-27 15:45:00,19.39,19.41,19.38,19.41,35200.0,16.8698,16.8872,16.8611,16.8872,35200.0
2007-06-27 15:50:00,19.4,19.41,19.4,19.41,42100.0,16.8785,16.8872,16.8785,16.8872,42100.0
2007-06-27 15:55:00,19.4,19.42,19.4,19.41,92700.0,16.8785,16.8959,16.8785,16.8872,92700.0
2007-06-28 09:30:00,19.75,19.89,19.66,19.71,154500.0,17.183,17.3048,17.1047,17.1482,154500.0
2007-06-28 09:35:00,19.72,19.76,19.68,19.68,36300.0,17.1569,17.1917,17.1221,17.1221,36300.0
2007-06-28 09:40:00,19.69,19.71,19.68,19.69,10900.0,17.1308,17.1482,17.1221,17.1308,10900.0
2007-06-28 09:45:00,19.7,19.72,19.69,19.7,35000.0,17.1395,17.1569,17.1308,17.1395,35000.0
2007-06-28 09:50:00,19.71,19.74,19.68,19.7,139700.0,17.1482,17.1743,17.1221,17.1395,139700.0
2007-06-28 09:55:00,19.7,19.72,19.69,19.72,16400.0,17.1395,17.1569,17.1308,17.1569,16400.0
2007-06-28 10:00:00,19.71,19.78,19.71,19.77,24300.0,17.1482,17.2091,17.1482,17.2004,24300.0
2007-06-28 10:05:00,19.76,19.77,19.72,19.75,26900.0,17.1917,17.2004,17.1569,17.183,26900.0
2007-06-28 10:10:00,19.75,19.8,19.75,19.75,22100.0,17.183,17.2265,17.183,17.183,22100.0
2007-06-28 10:15:00,19.76,19.78,19.75,19.75,11400.0,17.1917,17.2091,17.183,17.183,11400.0
2007-06-28 10:20:00,19.75,19.76,19.67,19.67,17000.0,17.183,17.1917,17.1134,17.1134,17000.0
2007-06-28 10:25:00,19.66,19.72,19.66,19.71,16600.0,17.1047,17.1569,17.1047,17.1482,16600.0
2007-06-28 10:30:00,19.72,19.72,19.65,19.7,63700.0,17.1569,17.1569,17.096,17.1395,63700.0
2007-06-28 10:35:00,19.7,19.71,19.67,19.7,41400.0,17.1395,17.1482,17.1134,17.1395,41400.0
2007-06-28 10:40:00,19.7,19.71,19.67,19.68,30700.0,17.1395,17.1482,17.1134,17.1221,30700.0
2007-06-28 10:45:00,19.69,19.71,19.62,19.66,54200.0,17.1308,17.1482,17.0699,17.1047,54200.0
2007-06-28 10:50:00,19.66,19.68,19.65,19.68,12800.0,17.1047,17.1221,17.096,17.1221,12800.0
2007-06-28 10:55:00,19.67,19.69,19.67,19.68,9100.0,17.1134,17.1308,17.1134,17.1221,9100.0
2007-06-28 11:00:00,19.75,19.75,19.65,19.68,40600.0,17.183,17.183,17.096,17.1221,40600.0
2007-06-28 11:05:00,19.68,19.69,19.67,19.68,17200.0,17.1221,17.1308,17.1134,17.1221,17200.0
2007-06-28 11:10:00,19.69,19.7,19.67,19.69,13300.0,17.1308,17.1395,17.1134,17.1308,13300.0
2007-06-28 11:15:00,19.7,19.75,19.65,19.7,112500.0,17.1395,17.183,17.096,17.1395,112500.0
2007-06-28 11:20:00,19.71,19.71,19.68,19.7,31100.0,17.1482,17.1482,17.1221,17.1395,31100.0
2007-06-28 11:25:00,19.69,19.71,19.69,19.71,12400.0,17.1308,17.1482,17.1308,17.1482,12400.0
2007-06-28 11:30:00,19.7,19.73,19.7,19.73,15800.0,17.1395,17.1656,17.1395,17.1656,15800.0
2007-06-28 11:35:00,19.72,19.74,19.71,19.74,12100.0,17.1569,17.1743,17.1482,17.1743,12100.0
2007-06-28 11:40:00,19.74,19.75,19.74,19.74,14400.0,17.1743,17.183,17.1743,17.1743,14400.0
2007-06-28 11:45:00,19.74,19.74,19.69,19.71,23100.0,17.1743,17.1743,17.1308,17.1482,23100.0
2007-06-28 11:50:00,19.71,19.72,19.71,19.72,25900.0,17.1482,17.1569,17.1482,17.1569,25900.0
2007-06-28 11:55:00,19.72,19.75,19.71,19.75,30400.0,17.1569,17.183,17.1482,17.183,30400.0
2007-06-28 12:00:00,19.75,19.75,19.71,19.73,17100.0,17.183,17.183,17.1482,17.1656,17100.0
2007-06-28 12:05:00,19.73,19.76,19.73,19.75,16800.0,17.1656,17.1917,17.1656,17.183,16800.0
2007-06-28 12:10:00,19.75,19.79,19.74,19.77,17800.0,17.183,17.2178,17.1743,17.2004,17800.0
2007-06-28 12:15:00,19.77,19.78,19.74,19.76,29900.0,17.2004,17.2091,17.1743,17.1917,29900.0
2007-06-28 12:20:00,19.75,19.82,19.75,19.82,37600.0,17.183,17.2439,17.183,17.2439,37600.0
2007-06-28 12:25:00,19.82,19.83,19.79,19.82,50900.0,17.2439,17.2526,17.2178,17.2439,50900.0
2007-06-28 12:30:00,19.81,19.82,19.8,19.82,16200.0,17.2352,17.2439,17.2265,17.2439,16200.0
2007-06-28 12:35:00,19.81,19.82,19.73,19.74,20300.0,17.2352,17.2439,17.1656,17.1743,20300.0
2007-06-28 12:40:00,19.74,19.81,19.74,19.78,17600.0,17.1743,17.2352,17.1743,17.2091,17600.0
2007-06-28 12:45:00,19.79,19.8,19.78,19.8,14700.0,17.2178,17.2265,17.2091,17.2265,14700.0
2007-06-28 12:50:00,19.79,19.8,19.79,19.8,9200.0,17.2178,17.2265,17.2178,17.2265,9200.0
2007-06-28 12:55:00,19.8,19.8,19.79,19.8,7000.0,17.2265,17.2265,17.2178,17.2265,7000.0
2007-06-28 13:00:00,19.8,19.8,19.79,19.8,8500.0,17.2265,17.2265,17.2178,17.2265,8500.0
2007-06-28 13:05:00,19.8,19.8,19.73,19.73,12900.0,17.2265,17.2265,17.1656,17.1656,12900.0
2007-06-28 13:10:00,19.72,19.73,19.71,19.71,6400.0,17.1569,17.1656,17.1482,17.1482,6400.0
2007-06-28 13:15:00,19.71,19.72,19.71,19.72,13300.0,17.1482,17.1569,17.1482,17.1569,13300.0
2007-06-28 13:20:00,19.73,19.77,19.73,19.75,19600.0,17.1656,17.2004,17.1656,17.183,19600.0
2007-06-28 13:25:00,19.76,19.76,19.72,19.73,10200.0,17.1917,17.1917,17.1569,17.1656,10200.0
2007-06-28 13:30:00,19.73,19.73,19.7,19.72,29000.0,17.1656,17.1656,17.1395,17.1569,29000.0
2007-06-28 13:35:00,19.71,19.75,19.71,19.75,8800.0,17.1482,17.183,17.1482,17.183,8800.0
2007-06-28 13:40:00,19.75,19.75,19.69,19.69,9000.0,17.183,17.183,17.1308,17.1308,9000.0
2007-06-28 13:45:00,19.7,19.7,19.69,19.69,13500.0,17.1395,17.1395,17.1308,17.1308,13500.0
2007-06-28 13:50:00,19.7,19.72,19.69,19.7,27300.0,17.1395,17.1569,17.1308,17.1395,27300.0
2007-06-28 13:55:00,19.69,19.71,19.69,19.7,17200.0,17.1308,17.1482,17.1308,17.1395,17200.0
2007-06-28 14:00:00,19.7,19.71,19.65,19.67,16300.0,17.1395,17.1482,17.096,17.1134,16300.0
2007-06-28 14:05:00,19.66,19.7,19.65,19.69,16800.0,17.1047,17.1395,17.096,17.1308,16800.0
2007-06-28 14:10:00,19.69,19.69,19.68,19.68,5200.0,17.1308,17.1308,17.1221,17.1221,5200.0
2007-06-28 14:15:00,19.68,19.69,19.68,19.68,9900.0,17.1221,17.1308,17.1221,17.1221,9900.0
2007-06-28 14:20:00,19.69,19.69,19.65,19.67,17500.0,17.1308,17.1308,17.096,17.1134,17500.0
2007-06-28 14:25:00,19.67,19.7,19.67,19.69,27300.0,17.1134,17.1395,17.1134,17.1308,27300.0
2007-06-28 14:30:00,19.69,19.71,19.67,19.7,39400.0,17.1308,17.1482,17.1134,17.1395,39400.0
2007-06-28 14:35:00,19.7,19.75,19.69,19.75,43000.0,17.1395,17.183,17.1308,17.183,43000.0
2007-06-28 14:40:00,19.75,19.76,19.67,19.68,29300.0,17.183,17.1917,17.1134,17.1221,29300.0
2007-06-28 14:45:00,19.69,19.84,19.69,19.8,106700.0,17.1308,17.2613,17.1308,17.2265,106700.0
2007-06-28 14:50:00,19.81,19.89,19.72,19.79,135300.0,17.2352,17.3048,17.1569,17.2178,135300.0
2007-06-28 14:55:00,19.78,19.8,19.75,19.77,16500.0,17.2091,17.2265,17.183,17.2004,16500.0
2007-06-28 15:00:00,19.76,19.77,19.75,19.77,15300.0,17.1917,17.2004,17.183,17.2004,15300.0
2007-06-28 15:05:00,19.77,19.8,19.77,19.78,17400.0,17.2004,17.2265,17.2004,17.2091,17400.0
2007-06-28 15:10:00,19.77,19.8,19.74,19.74,37500.0,17.2004,17.2265,17.1743,17.1743,37500.0
2007-06-28 15:15:00,19.75,19.78,19.74,19.75,29700.0,17.183,17.2091,17.1743,17.183,29700.0
2007-06-28 15:20:00,19.75,19.8,19.74,19.78,23500.0,17.183,17.2265,17.1743,17.2091,23500.0
2007-06-28 15:25:00,19.79,19.8,19.73,19.74,36800.0,17.2178,17.2265,17.1656,17.1743,36800.0
2007-06-28 15:30:00,19.75,19.75,19.7,19.75,46200.0,17.183,17.183,17.1395,17.183,46200.0
2007-06-28 15:35:00,19.74,19.74,19.68,19.69,40700.0,17.1743,17.1743,17.1221,17.1308,40700.0
2007-06-28 15:40:00,19.69,19.7,19.67,19.7,92400.0,17.1308,17.1395,17.1134,17.1395,92400.0
2007-06-28 15:45:00,19.69,19.7,19.65,19.67,85000.0,17.1308,17.1395,17.096,17.1134,85000.0
2007-06-28 15:50:00,19.67,19.69,19.65,19.66,49000.0,17.1134,17.1308,17.096,17.1047,49000.0
2007-06-28 15:55:00,19.67,19.67,19.65,19.65,94100.0,17.1134,17.1134,17.096,17.096,94100.0
2007-06-29 09:30:00,19.55,19.69,19.55,19.69,48000.0,17.009,17.1308,17.009,17.1308,48000.0
2007-06-29 09:35:00,19.69,19.69,19.63,19.63,5000.0,17.1308,17.1308,17.0786,17.0786,5000.0
2007-06-29 09:40:00,19.64,19.73,19.64,19.7,14600.0,17.0873,17.1656,17.0873,17.1395,14600.0
2007-06-29 09:45:00,19.7,19.7,19.67,19.68,21400.0,17.1395,17.1395,17.1134,17.1221,21400.0
2007-06-29 09:50:00,19.69,19.69,19.68,19.69,7800.0,17.1308,17.1308,17.1221,17.1308,7800.0
2007-06-29 09:55:00,19.68,19.72,19.68,19.7,23900.0,17.1221,17.1569,17.1221,17.1395,23900.0
2007-06-29 10:00:00,19.7,19.76,19.7,19.75,28400.0,17.1395,17.1917,17.1395,17.183,28400.0
2007-06-29 10:05:00,19.75,19.77,19.74,19.76,36900.0,17.183,17.2004,17.1743,17.1917,36900.0
2007-06-29 10:10:00,19.77,19.77,19.67,19.69,18200.0,17.2004,17.2004,17.1134,17.1308,18200.0
2007-06-29 10:15:00,19.69,19.72,19.68,19.68,34000.0,17.1308,17.1569,17.1221,17.1221,34000.0
2007-06-29 10:20:00,19.68,19.75,19.68,19.74,41200.0,17.1221,17.183,17.1221,17.1743,41200.0
2007-06-29 10:25:00,19.74,19.76,19.74,19.76,11900.0,17.1743,17.1917,17.1743,17.1917,11900.0
2007-06-29 10:30:00,19.75,19.76,19.75,19.76,8100.0,17.183,17.1917,17.183,17.1917,8100.0
2007-06-29 10:35:00,19.76,19.76,19.71,19.71,14900.0,17.1917,17.1917,17.1482,17.1482,14900.0
2007-06-29 10:40:00,19.7,19.7,19.66,19.67,17000.0,17.1395,17.1395,17.1047,17.1134,17000.0
2007-06-29 10:45:00,19.66,19.7,19.64,19.7,12500.0,17.1047,17.1395,17.0873,17.1395,12500.0
2007-06-29 10:50:00,19.68,19.7,19.68,19.7,209100.0,17.1221,17.1395,17.1221,17.1395,209100.0
2007-06-29 10:55:00,19.69,19.7,19.67,19.67,280000.0,17.1308,17.1395,17.1134,17.1134,280000.0
2007-06-29 11:00:00,19.66,19.68,19.66,19.66,5000.0,17.1047,17.1221,17.1047,17.1047,5000.0
2007-06-29 11:05:00,19.67,19.68,19.65,19.68,9500.0,17.1134,17.1221,17.096,17.1221,9500.0
2007-06-29 11:10:00,19.68,19.68,19.67,19.67,4700.0,17.1221,17.1221,17.1134,17.1134,4700.0
2007-06-29 11:15:00,19.67,19.68,19.67,19.67,3400.0,17.1134,17.1221,17.1134,17.1134,3400.0
2007-06-29 11:20:00,19.68,19.69,19.67,19.69,10800.0,17.1221,17.1308,17.1134,17.1308,10800.0
2007-06-29 11:25:00,19.69,19.7,19.69,19.69,3600.0,17.1308,17.1395,17.1308,17.1308,3600.0
2007-06-29 11:30:00,19.69,19.76,19.67,19.69,33400.0,17.1308,17.1917,17.1134,17.1308,33400.0
2007-06-29 11:35:00,19.7,19.8,19.69,19.73,139400.0,17.1395,17.2265,17.1308,17.1656,139400.0
2007-06-29 11:40:00,19.73,19.8,19.7,19.7,23900.0,17.1656,17.2265,17.1395,17.1395,23900.0
2007-06-29 11:45:00,19.7,19.73,19.7,19.7,7200.0,17.1395,17.1656,17.1395,17.1395,7200.0
2007-06-29 11:50:00,19.72,19.83,19.72,19.77,134900.0,17.1569,17.2526,17.1569,17.2004,134900.0
2007-06-29 11:55:00,19.77,19.79,19.73,19.75,21500.0,17.2004,17.2178,17.1656,17.183,21500.0
2007-06-29 12:00:00,19.75,19.77,19.68,19.72,19000.0,17.183,17.2004,17.1221,17.1569,19000.0
2007-06-29 12:05:00,19.72,19.72,19.67,19.7,11100.0,17.1569,17.1569,17.1134,17.1395,11100.0
2007-06-29 12:10:00,19.69,19.7,19.65,19.68,21000.0,17.1308,17.1395,17.096,17.1221,21000.0
2007-06-29 12:15:00,19.68,19.69,19.65,19.68,9600.0,17.1221,17.1308,17.096,17.1221,9600.0
2007-06-29 12:20:00,19.68,19.69,19.67,19.68,5100.0,17.1221,17.1308,17.1134,17.1221,5100.0
2007-06-29 12:25:00,19.69,19.7,19.66,19.67,59200.0,17.1308,17.1395,17.1047,17.1134,59200.0
2007-06-29 12:30:00,19.67,19.67,19.65,19.66,22600.0,17.1134,17.1134,17.096,17.1047,22600.0
2007-06-29 12:35:00,19.67,19.68,19.65,19.68,6300.0,17.1134,17.1221,17.096,17.1221,6300.0
2007-06-29 12:40:00,19.69,19.69,19.67,19.68,4600.0,17.1308,17.1308,17.1134,17.1221,4600.0
2007-06-29 12:45:00,19.69,19.69,19.67,19.67,5000.0,17.1308,17.1308,17.1134,17.1134,5000.0
2007-06-29 12:50:00,19.67,19.68,19.66,19.67,4700.0,17.1134,17.1221,17.1047,17.1134,4700.0
2007-06-29 12:55:00,19.67,19.67,19.66,19.66,3100.0,17.1134,17.1134,17.1047,17.1047,3100.0
2007-06-29 13:00:00,19.67,19.67,19.64,19.65,7000.0,17.1134,17.1134,17.0873,17.096,7000.0
2007-06-29 13:05:00,19.65,19.65,19.63,19.64,2700.0,17.096,17.096,17.0786,17.0873,2700.0
2007-06-29 13:10:00,19.65,19.66,19.65,19.66,1700.0,17.096,17.1047,17.096,17.1047,1700.0
2007-06-29 13:15:00,19.66,19.66,19.61,19.61,8200.0,17.1047,17.1047,17.0612,17.0612,8200.0
2007-06-29 13:20:00,19.61,19.65,19.6,19.64,5100.0,17.0612,17.096,17.0525,17.0873,5100.0
2007-06-29 13:25:00,19.61,19.63,19.55,19.6,93800.0,17.0612,17.0786,17.009,17.0525,93800.0
2007-06-29 13:30:00,19.55,19.6,19.52,19.59,21600.0,17.009,17.0525,16.9829,17.0438,21600.0
2007-06-29 13:35:00,19.58,19.6,19.58,19.59,5800.0,17.0351,17.0525,17.0351,17.0438,5800.0
2007-06-29 13:40:00,19.6,19.6,19.59,19.59,2300.0,17.0525,17.0525,17.0438,17.0438,2300.0
2007-06-29 13:45:00,19.59,19.63,19.59,19.6,16200.0,17.0438,17.0786,17.0438,17.0525,16200.0
2007-06-29 13:50:00,19.61,19.69,19.59,19.6,19400.0,17.0612,17.1308,17.0438,17.0525,19400.0
2007-06-29 13:55:00,19.6,19.62,19.59,19.6,19800.0,17.0525,17.0699,17.0438,17.0525,19800.0
2007-06-29 14:00:00,19.6,19.6,19.57,19.59,17700.0,17.0525,17.0525,17.0264,17.0438,17700.0
2007-06-29 14:05:00,19.6,19.6,19.56,19.57,8300.0,17.0525,17.0525,17.0177,17.0264,8300.0
2007-06-29 14:10:00,19.57,19.6,19.51,19.52,20200.0,17.0264,17.0525,16.9742,16.9829,20200.0
2007-06-29 14:15:00,19.54,19.6,19.54,19.6,7900.0,17.0003,17.0525,17.0003,17.0525,7900.0
2007-06-29 14:20:00,19.6,19.6,19.59,19.6,17700.0,17.0525,17.0525,17.0438,17.0525,17700.0
2007-06-29 14:25:00,19.6,19.61,19.59,19.6,14300.0,17.0525,17.0612,17.0438,17.0525,14300.0
2007-06-29 14:30:00,19.59,19.62,19.59,19.6,9800.0,17.0438,17.0699,17.0438,17.0525,9800.0
2007-06-29 14:35:00,19.6,19.64,19.59,19.63,12700.0,17.0525,17.0873,17.0438,17.0786,12700.0
2007-06-29 14:40:00,19.63,19.63,19.62,19.63,6700.0,17.0786,17.0786,17.0699,17.0786,6700.0
2007-06-29 14:45:00,19.63,19.63,19.62,19.63,4200.0,17.0786,17.0786,17.0699,17.0786,4200.0
2007-06-29 14:50:00,19.63,19.63,19.62,19.63,5200.0,17.0786,17.0786,17.0699,17.0786,5200.0
2007-06-29 14:55:00,19.63,19.7,19.62,19.7,5800.0,17.0786,17.1395,17.0699,17.1395,5800.0
2007-06-29 15:00:00,19.69,19.69,19.68,19.69,7500.0,17.1308,17.1308,17.1221,17.1308,7500.0
2007-06-29 15:05:00,19.7,19.7,19.68,19.7,23800.0,17.1395,17.1395,17.1221,17.1395,23800.0
2007-06-29 15:10:00,19.7,19.7,19.68,19.68,8100.0,17.1395,17.1395,17.1221,17.1221,8100.0
2007-06-29 15:15:00,19.67,19.68,19.62,19.65,16200.0,17.1134,17.1221,17.0699,17.096,16200.0
2007-06-29 15:20:00,19.66,19.67,19.65,19.66,13800.0,17.1047,17.1134,17.096,17.1047,13800.0
2007-06-29 15:25:00,19.67,19.68,19.66,19.68,7600.0,17.1134,17.1221,17.1047,17.1221,7600.0
2007-06-29 15:30:00,19.67,19.68,19.67,19.68,6500.0,17.1134,17.1221,17.1134,17.1221,6500.0
2007-06-29 15:35:00,19.68,19.7,19.68,19.68,15800.0,17.1221,17.1395,17.1221,17.1221,15800.0
2007-06-29 15:40:00,19.68,19.7,19.67,19.67,24500.0,17.1221,17.1395,17.1134,17.1134,24500.0
2007-06-29 15:45:00,19.66,19.66,19.59,19.6,18000.0,17.1047,17.1047,17.0438,17.0525,18000.0
2007-06-29 15:50:00,19.6,19.7,19.6,19.69,20300.0,17.0525,17.1395,17.0525,17.1308,20300.0
2007-06-29 15:55:00,19.69,19.7,19.67,19.7,50400.0,17.1308,17.1395,17.1134,17.1395,50400.0
2007-07-02 09:30:00,19.57,19.75,19.55,19.71,109000.0,17.0264,17.183,17.009,17.1482,109000.0
2007-07-02 09:35:00,19.71,19.71,19.64,19.69,39900.0,17.1482,17.1482,17.0873,17.1308,39900.0
2007-07-02 09:40:00,19.65,19.65,19.61,19.61,15500.0,17.096,17.096,17.0612,17.0612,15500.0
2007-07-02 09:45:00,19.62,19.65,19.61,19.65,19700.0,17.0699,17.096,17.0612,17.096,19700.0
2007-07-02 09:50:00,19.65,19.66,19.64,19.65,32500.0,17.096,17.1047,17.0873,17.096,32500.0
2007-07-02 09:55:00,19.65,19.66,19.64,19.64,33900.0,17.096,17.1047,17.0873,17.0873,33900.0
2007-07-02 10:00:00,19.65,19.65,19.63,19.63,9900.0,17.096,17.096,17.0786,17.0786,9900.0
2007-07-02 10:05:00,19.63,19.7,19.57,19.58,48300.0,17.0786,17.1395,17.0264,17.0351,48300.0
2007-07-02 10:10:00,19.57,19.6,19.57,19.59,8100.0,17.0264,17.0525,17.0264,17.0438,8100.0
2007-07-02 10:15:00,19.58,19.6,19.58,19.6,19900.0,17.0351,17.0525,17.0351,17.0525,19900.0
2007-07-02 10:20:00,19.6,19.62,19.58,19.6,14200.0,17.0525,17.0699,17.0351,17.0525,14200.0
2007-07-02 10:25:00,19.6,19.63,19.6,19.62,26100.0,17.0525,17.0786,17.0525,17.0699,26100.0
2007-07-02 10:30:00,19.63,19.64,19.62,19.64,17300.0,17.0786,17.0873,17.0699,17.0873,17300.0
2007-07-02 10:35:00,19.64,19.65,19.63,19.65,54500.0,17.0873,17.096,17.0786,17.096,54500.0
2007-07-02 10:40:00,19.64,19.65,19.64,19.64,5800.0,17.0873,17.096,17.0873,17.0873,5800.0
2007-07-02 10:45:00,19.64,19.65,19.63,19.63,6100.0,17.0873,17.096,17.0786,17.0786,6100.0
2007-07-02 10:50:00,19.63,19.64,19.63,19.64,3900.0,17.0786,17.0873,17.0786,17.0873,3900.0
2007-07-02 10:55:00,19.64,19.64,19.63,19.64,6500.0,17.0873,17.0873,17.0786,17.0873,6500.0
2007-07-02 11:00:00,19.64,19.71,19.63,19.7,80200.0,17.0873,17.1482,17.0786,17.1395,80200.0
2007-07-02 11:05:00,19.7,19.71,19.66,19.68,32500.0,17.1395,17.1482,17.1047,17.1221,32500.0
2007-07-02 11:10:00,19.68,19.76,19.68,19.74,27300.0,17.1221,17.1917,17.1221,17.1743,27300.0
2007-07-02 11:15:00,19.73,19.73,19.7,19.71,4300.0,17.1656,17.1656,17.1395,17.1482,4300.0
2007-07-02 11:20:00,19.7,19.72,19.7,19.72,13900.0,17.1395,17.1569,17.1395,17.1569,13900.0
2007-07-02 11:25:00,19.72,19.72,19.71,19.71,6500.0,17.1569,17.1569,17.1482,17.1482,6500.0
2007-07-02 11:30:00,19.72,19.72,19.7,19.7,12300.0,17.1569,17.1569,17.1395,17.1395,12300.0
2007-07-02 11:35:00,19.7,19.71,19.65,19.65,32900.0,17.1395,17.1482,17.096,17.096,32900.0
2007-07-02 11:40:00,19.65,19.65,19.59,19.6,21200.0,17.096,17.096,17.0438,17.0525,21200.0
2007-07-02 11:45:00,19.6,19.6,19.59,19.6,20500.0,17.0525,17.0525,17.0438,17.0525,20500.0
2007-07-02 11:50:00,19.6,19.6,19.59,19.6,8500.0,17.0525,17.0525,17.0438,17.0525,8500.0
2007-07-02 11:55:00,19.6,19.6,19.6,19.6,5800.0,17.0525,17.0525,17.0525,17.0525,5800.0
2007-07-02 12:00:00,19.6,19.6,19.59,19.6,8700.0,17.0525,17.0525,17.0438,17.0525,8700.0
2007-07-02 12:05:00,19.6,19.6,19.57,19.59,13000.0,17.0525,17.0525,17.0264,17.0438,13000.0
2007-07-02 12:10:00,19.59,19.6,19.56,19.6,8800.0,17.0438,17.0525,17.0177,17.0525,8800.0
2007-07-02 12:15:00,19.59,19.6,19.59,19.59,1900.0,17.0438,17.0525,17.0438,17.0438,1900.0
2007-07-02 12:20:00,19.6,19.6,19.59,19.59,7700.0,17.0525,17.0525,17.0438,17.0438,7700.0
2007-07-02 12:25:00,19.6,19.6,19.59,19.6,6100.0,17.0525,17.0525,17.0438,17.0525,6100.0
2007-07-02 12:30:00,19.59,19.6,19.59,19.6,6100.0,17.0438,17.0525,17.0438,17.0525,6100.0
2007-07-02 12:35:00,19.6,19.6,19.59,19.6,12100.0,17.0525,17.0525,17.0438,17.0525,12100.0
2007-07-02 12:40:00,19.6,19.6,19.57,19.57,14000.0,17.0525,17.0525,17.0264,17.0264,14000.0
2007-07-02 12:45:00,19.57,19.58,19.54,19.56,18300.0,17.0264,17.0351,17.0003,17.0177,18300.0
2007-07-02 12:50:00,19.56,19.58,19.56,19.58,2600.0,17.0177,17.0351,17.0177,17.0351,2600.0
2007-07-02 12:55:00,19.58,19.58,19.56,19.58,7800.0,17.0351,17.0351,17.0177,17.0351,7800.0
2007-07-02 13:00:00,19.58,19.58,19.55,19.56,5200.0,17.0351,17.0351,17.009,17.0177,5200.0
2007-07-02 13:05:00,19.56,19.56,19.56,19.56,4500.0,17.0177,17.0177,17.0177,17.0177,4500.0
2007-07-02 13:10:00,19.56,19.56,19.54,19.55,12000.0,17.0177,17.0177,17.0003,17.009,12000.0
2007-07-02 13:15:00,19.54,19.55,19.54,19.55,1800.0,17.0003,17.009,17.0003,17.009,1800.0
2007-07-02 13:20:00,19.55,19.56,19.54,19.56,6700.0,17.009,17.0177,17.0003,17.0177,6700.0
2007-07-02 13:25:00,19.56,19.57,19.56,19.57,6600.0,17.0177,17.0264,17.0177,17.0264,6600.0
2007-07-02 13:30:00,19.57,19.59,19.57,19.59,9900.0,17.0264,17.0438,17.0264,17.0438,9900.0
2007-07-02 13:35:00,19.6,19.6,19.59,19.6,7000.0,17.0525,17.0525,17.0438,17.0525,7000.0
2007-07-02 13:40:00,19.6,19.6,19.59,19.59,14200.0,17.0525,17.0525,17.0438,17.0438,14200.0
2007-07-02 13:45:00,19.6,19.6,19.58,19.58,19200.0,17.0525,17.0525,17.0351,17.0351,19200.0
2007-07-02 13:50:00,19.59,19.6,19.59,19.6,6200.0,17.0438,17.0525,17.0438,17.0525,6200.0
2007-07-02 13:55:00,19.6,19.6,19.59,19.6,31300.0,17.0525,17.0525,17.0438,17.0525,31300.0
2007-07-02 14:00:00,19.6,19.6,19.59,19.6,12100.0,17.0525,17.0525,17.0438,17.0525,12100.0
2007-07-02 14:05:00,19.6,19.6,19.59,19.6,11600.0,17.0525,17.0525,17.0438,17.0525,11600.0
2007-07-02 14:10:00,19.6,19.6,19.59,19.59,29400.0,17.0525,17.0525,17.0438,17.0438,29400.0
2007-07-02 14:15:00,19.59,19.6,19.59,19.6,4100.0,17.0438,17.0525,17.0438,17.0525,4100.0
2007-07-02 14:20:00,19.6,19.6,19.59,19.6,4800.0,17.0525,17.0525,17.0438,17.0525,4800.0
2007-07-02 14:25:00,19.6,19.6,19.59,19.6,6300.0,17.0525,17.0525,17.0438,17.0525,6300.0
2007-07-02 14:30:00,19.6,19.6,19.59,19.6,7800.0,17.0525,17.0525,17.0438,17.0525,7800.0
2007-07-02 14:35:00,19.6,19.6,19.59,19.6,39100.0,17.0525,17.0525,17.0438,17.0525,39100.0
2007-07-02 14:40:00,19.6,19.6,19.59,19.6,20900.0,17.0525,17.0525,17.0438,17.0525,20900.0
2007-07-02 14:45:00,19.59,19.6,19.59,19.59,13700.0,17.0438,17.0525,17.0438,17.0438,13700.0
2007-07-02 14:50:00,19.59,19.6,19.53,19.6,50900.0,17.0438,17.0525,16.9916,17.0525,50900.0
2007-07-02 14:55:00,19.59,19.6,19.59,19.6,15600.0,17.0438,17.0525,17.0438,17.0525,15600.0
2007-07-02 15:00:00,19.6,19.6,19.59,19.6,16700.0,17.0525,17.0525,17.0438,17.0525,16700.0
2007-07-02 15:05:00,19.6,19.63,19.6,19.62,38500.0,17.0525,17.0786,17.0525,17.0699,38500.0
2007-07-02 15:10:00,19.62,19.63,19.58,19.6,27400.0,17.0699,17.0786,17.0351,17.0525,27400.0
2007-07-02 15:15:00,19.6,19.61,19.58,19.59,22700.0,17.0525,17.0612,17.0351,17.0438,22700.0
2007-07-02 15:20:00,19.59,19.6,19.56,19.59,99300.0,17.0438,17.0525,17.0177,17.0438,99300.0
2007-07-02 15:25:00,19.6,19.6,19.55,19.57,29300.0,17.0525,17.0525,17.009,17.0264,29300.0
2007-07-02 15:30:00,19.58,19.6,19.53,19.6,62100.0,17.0351,17.0525,16.9916,17.0525,62100.0
2007-07-02 15:35:00,19.59,19.6,19.58,19.58,24100.0,17.0438,17.0525,17.0351,17.0351,24100.0
2007-07-02 15:40:00,19.59,19.6,19.55,19.59,123700.0,17.0438,17.0525,17.009,17.0438,123700.0
2007-07-02 15:45:00,19.59,19.6,19.59,19.59,33800.0,17.0438,17.0525,17.0438,17.0438,33800.0
2007-07-02 15:50:00,19.59,19.59,19.54,19.55,60100.0,17.0438,17.0438,17.0003,17.009,60100.0
2007-07-02 15:55:00,19.55,19.59,19.54,19.59,69400.0,17.009,17.0438,17.0003,17.0438,69400.0
2007-07-03 09:30:00,19.71,19.85,19.71,19.84,103900.0,17.1482,17.27,17.1482,17.2613,103900.0
2007-07-03 09:35:00,19.84,20.02,19.81,20.02,409200.0,17.2613,17.4179,17.2352,17.4179,409200.0
2007-07-03 09:40:00,20.0,22.0,19.93,20.05,163800.0,17.4005,19.1406,17.3396,17.444,163800.0
2007-07-03 09:45:00,20.06,20.1,20.0,20.04,130500.0,17.4527,17.4875,17.4005,17.4353,130500.0
2007-07-03 09:50:00,20.05,20.1,20.01,20.01,55700.0,17.444,17.4875,17.4092,17.4092,55700.0
2007-07-03 09:55:00,20.02,20.04,19.98,20.03,120000.0,17.4179,17.4353,17.3831,17.4266,120000.0
2007-07-03 10:00:00,20.02,20.03,19.98,20.02,86100.0,17.4179,17.4266,17.3831,17.4179,86100.0
2007-07-03 10:05:00,20.01,20.03,19.98,20.02,113800.0,17.4092,17.4266,17.3831,17.4179,113800.0
2007-07-03 10:10:00,19.99,20.04,19.99,20.03,214200.0,17.3918,17.4353,17.3918,17.4266,214200.0
2007-07-03 10:15:00,20.01,20.1,20.01,20.06,83600.0,17.4092,17.4875,17.4092,17.4527,83600.0
2007-07-03 10:20:00,20.06,20.11,20.05,20.07,35700.0,17.4527,17.4962,17.444,17.4614,35700.0
2007-07-03 10:25:00,20.06,20.07,20.01,20.03,87300.0,17.4527,17.4614,17.4092,17.4266,87300.0
2007-07-03 10:30:00,20.03,20.04,20.0,20.04,117700.0,17.4266,17.4353,17.4005,17.4353,117700.0
2007-07-03 10:35:00,20.05,20.06,20.04,20.05,14600.0,17.444,17.4527,17.4353,17.444,14600.0
2007-07-03 10:40:00,20.06,20.07,20.05,20.06,16300.0,17.4527,17.4614,17.444,17.4527,16300.0
2007-07-03 10:45:00,20.06,20.08,20.02,20.05,14500.0,17.4527,17.4701,17.4179,17.444,14500.0
2007-07-03 10:50:00,20.06,20.06,20.03,20.05,21900.0,17.4527,17.4527,17.4266,17.444,21900.0
2007-07-03 10:55:00,20.05,20.07,20.05,20.07,47500.0,17.444,17.4614,17.444,17.4614,47500.0
2007-07-03 11:00:00,20.08,20.09,20.05,20.08,41700.0,17.4701,17.4788,17.444,17.4701,41700.0
2007-07-03 11:05:00,20.1,20.1,20.05,20.05,40300.0,17.4875,17.4875,17.444,17.444,40300.0
2007-07-03 11:10:00,20.06,20.11,20.05,20.08,68600.0,17.4527,17.4962,17.444,17.4701,68600.0
2007-07-03 11:15:00,20.08,20.09,20.05,20.09,68800.0,17.4701,17.4788,17.444,17.4788,68800.0
2007-07-03 11:20:00,20.09,20.09,20.05,20.05,14500.0,17.4788,17.4788,17.444,17.444,14500.0
2007-07-03 11:25:00,20.05,20.06,20.02,20.04,105800.0,17.444,17.4527,17.4179,17.4353,105800.0
2007-07-03 11:30:00,20.05,20.11,20.05,20.11,35200.0,17.444,17.4962,17.444,17.4962,35200.0
2007-07-03 11:35:00,20.1,20.11,20.07,20.1,26200.0,17.4875,17.4962,17.4614,17.4875,26200.0
2007-07-03 11:40:00,20.1,20.12,20.1,20.12,19700.0,17.4875,17.5049,17.4875,17.5049,19700.0
2007-07-03 11:45:00,20.13,20.2,20.12,20.2,42100.0,17.5136,17.5745,17.5049,17.5745,42100.0
2007-07-03 11:50:00,20.2,20.22,20.06,20.11,55000.0,17.5745,17.5919,17.4527,17.4962,55000.0
2007-07-03 11:55:00,20.11,20.15,20.1,20.15,44600.0,17.4962,17.531,17.4875,17.531,44600.0
2007-07-03 12:00:00,20.15,20.16,20.1,20.13,44900.0,17.531,17.5397,17.4875,17.5136,44900.0
2007-07-03 12:05:00,20.12,20.2,20.12,20.18,56900.0,17.5049,17.5745,17.5049,17.5571,56900.0
2007-07-03 12:10:00,20.19,20.26,20.18,20.25,65900.0,17.5658,17.6267,17.5571,17.618,65900.0
2007-07-03 12:15:00,20.25,20.26,20.22,20.24,43100.0,17.618,17.6267,17.5919,17.6093,43100.0
2007-07-03 12:20:00,20.24,20.24,20.17,20.23,51000.0,17.6093,17.6093,17.5484,17.6006,51000.0
2007-07-03 12:25:00,20.22,20.22,20.13,20.13,31300.0,17.5919,17.5919,17.5136,17.5136,31300.0
2007-07-03 12:30:00,20.14,20.14,19.97,20.14,28900.0,17.5223,17.5223,17.3744,17.5223,28900.0
2007-07-03 12:35:00,20.14,20.16,20.1,20.16,36700.0,17.5223,17.5397,17.4875,17.5397,36700.0
2007-07-03 12:40:00,20.15,20.22,20.15,20.2,25800.0,17.531,17.5919,17.531,17.5745,25800.0
2007-07-03 12:45:00,20.2,20.21,20.16,20.19,39300.0,17.5745,17.5832,17.5397,17.5658,39300.0
2007-07-03 12:50:00,20.19,20.2,20.13,20.15,66500.0,17.5658,17.5745,17.5136,17.531,66500.0
2007-07-03 12:55:00,20.15,20.25,20.15,20.24,50600.0,17.531,17.618,17.531,17.6093,50600.0
2007-07-05 09:30:00,20.01,20.12,19.92,20.08,67300.0,17.4092,17.5049,17.3309,17.4701,67300.0
2007-07-05 09:35:00,20.11,20.17,20.05,20.16,15900.0,17.4962,17.5484,17.444,17.5397,15900.0
2007-07-05 09:40:00,20.16,20.18,20.12,20.18,14400.0,17.5397,17.5571,17.5049,17.5571,14400.0
2007-07-05 09:45:00,20.18,20.33,20.18,20.25,75100.0,17.5571,17.6876,17.5571,17.618,75100.0
2007-07-05 09:50:00,20.25,20.32,20.25,20.31,70800.0,17.618,17.6789,17.618,17.6702,70800.0
2007-07-05 09:55:00,20.32,20.33,20.27,20.3,69900.0,17.6789,17.6876,17.6354,17.6615,69900.0
2007-07-05 10:00:00,20.3,20.3,20.27,20.28,14500.0,17.6615,17.6615,17.6354,17.6441,14500.0
2007-07-05 10:05:00,20.27,20.3,20.25,20.25,80300.0,17.6354,17.6615,17.618,17.618,80300.0
2007-07-05 10:10:00,20.25,20.27,20.14,20.14,37800.0,17.618,17.6354,17.5223,17.5223,37800.0
2007-07-05 10:15:00,20.13,20.13,20.06,20.1,21600.0,17.5136,17.5136,17.4527,17.4875,21600.0
2007-07-05 10:20:00,20.09,20.19,20.09,20.19,21800.0,17.4788,17.5658,17.4788,17.5658,21800.0
2007-07-05 10:25:00,20.19,20.2,20.16,20.18,15600.0,17.5658,17.5745,17.5397,17.5571,15600.0
2007-07-05 10:30:00,20.21,20.3,20.2,20.3,26900.0,17.5832,17.6615,17.5745,17.6615,26900.0
2007-07-05 10:35:00,20.3,20.45,20.3,20.44,44400.0,17.6615,17.792,17.6615,17.7833,44400.0
2007-07-05 10:40:00,20.44,20.48,20.33,20.48,34500.0,17.7833,17.8181,17.6876,17.8181,34500.0
2007-07-05 10:45:00,20.48,20.49,20.44,20.48,47200.0,17.8181,17.8268,17.7833,17.8181,47200.0
2007-07-05 10:50:00,20.48,20.5,20.47,20.47,60400.0,17.8181,17.8355,17.8094,17.8094,60400.0
2007-07-05 10:55:00,20.48,20.48,20.41,20.44,20700.0,17.8181,17.8181,17.7572,17.7833,20700.0
2007-07-05 11:00:00,20.44,20.48,20.42,20.45,76000.0,17.7833,17.8181,17.7659,17.792,76000.0
2007-07-05 11:05:00,20.46,20.58,20.46,20.52,47200.0,17.8007,17.9051,17.8007,17.8529,47200.0
2007-07-05 11:10:00,20.55,20.6,20.49,20.49,39700.0,17.879,17.9225,17.8268,17.8268,39700.0
2007-07-05 11:15:00,20.5,20.5,20.45,20.48,19900.0,17.8355,17.8355,17.792,17.8181,19900.0
2007-07-05 11:20:00,20.48,20.54,20.48,20.48,30100.0,17.8181,17.8703,17.8181,17.8181,30100.0
2007-07-05 11:25:00,20.49,20.5,20.48,20.5,26600.0,17.8268,17.8355,17.8181,17.8355,26600.0
2007-07-05 11:30:00,20.5,20.55,20.49,20.51,230200.0,17.8355,17.879,17.8268,17.8442,230200.0
2007-07-05 11:35:00,20.51,20.53,20.5,20.52,8400.0,17.8442,17.8616,17.8355,17.8529,8400.0
2007-07-05 11:40:00,20.52,20.54,20.51,20.54,10500.0,17.8529,17.8703,17.8442,17.8703,10500.0
2007-07-05 11:45:00,20.54,20.6,20.54,20.6,33200.0,17.8703,17.9225,17.8703,17.9225,33200.0
2007-07-05 11:50:00,20.6,20.67,20.6,20.67,30400.0,17.9225,17.9834,17.9225,17.9834,30400.0
2007-07-05 11:55:00,20.67,20.72,20.67,20.72,58100.0,17.9834,18.0269,17.9834,18.0269,58100.0
2007-07-05 12:00:00,20.71,20.73,20.67,20.67,43400.0,18.0182,18.0356,17.9834,17.9834,43400.0
2007-07-05 12:05:00,20.68,20.7,20.66,20.7,38800.0,17.9921,18.0095,17.9747,18.0095,38800.0
2007-07-05 12:10:00,20.7,20.7,20.67,20.7,22000.0,18.0095,18.0095,17.9834,18.0095,22000.0
2007-07-05 12:15:00,20.7,20.72,20.69,20.7,38600.0,18.0095,18.0269,18.0008,18.0095,38600.0
2007-07-05 12:20:00,20.7,20.71,20.69,20.7,10000.0,18.0095,18.0182,18.0008,18.0095,10000.0
2007-07-05 12:25:00,20.7,20.7,20.66,20.67,11200.0,18.0095,18.0095,17.9747,17.9834,11200.0
2007-07-05 12:30:00,20.66,20.69,20.62,20.62,124000.0,17.9747,18.0008,17.9399,17.9399,124000.0
2007-07-05 12:35:00,20.63,20.69,20.62,20.69,17600.0,17.9486,18.0008,17.9399,18.0008,17600.0
2007-07-05 12:40:00,20.69,20.69,20.68,20.69,8200.0,18.0008,18.0008,17.9921,18.0008,8200.0
2007-07-05 12:45:00,20.69,20.69,20.67,20.68,7600.0,18.0008,18.0008,17.9834,17.9921,7600.0
2007-07-05 12:50:00,20.67,20.68,20.57,20.59,39200.0,17.9834,17.9921,17.8964,17.9138,39200.0
2007-07-05 12:55:00,20.59,20.67,20.57,20.67,15400.0,17.9138,17.9834,17.8964,17.9834,15400.0
2007-07-05 13:00:00,20.67,20.69,20.66,20.68,16300.0,17.9834,18.0008,17.9747,17.9921,16300.0
2007-07-05 13:05:00,20.69,20.69,20.66,20.68,24600.0,18.0008,18.0008,17.9747,17.9921,24600.0
2007-07-05 13:10:00,20.68,20.7,20.5,20.55,80400.0,17.9921,18.0095,17.8355,17.879,80400.0
2007-07-05 13:15:00,20.57,20.57,20.46,20.52,18600.0,17.8964,17.8964,17.8007,17.8529,18600.0
2007-07-05 13:20:00,20.51,20.55,20.48,20.5,9400.0,17.8442,17.879,17.8181,17.8355,9400.0
2007-07-05 13:25:00,20.49,20.5,20.35,20.39,23200.0,17.8268,17.8355,17.705,17.7398,23200.0
2007-07-05 13:30:00,20.36,20.45,20.35,20.43,11200.0,17.7137,17.792,17.705,17.7746,11200.0
2007-07-05 13:35:00,20.44,20.57,20.43,20.57,22300.0,17.7833,17.8964,17.7746,17.8964,22300.0
2007-07-05 13:40:00,20.56,20.57,20.52,20.57,12800.0,17.8877,17.8964,17.8529,17.8964,12800.0
2007-07-05 13:45:00,20.57,20.61,20.56,20.6,26400.0,17.8964,17.9312,17.8877,17.9225,26400.0
2007-07-05 13:50:00,20.6,20.61,20.6,20.61,18700.0,17.9225,17.9312,17.9225,17.9312,18700.0
2007-07-05 13:55:00,20.6,20.61,20.52,20.54,30200.0,17.9225,17.9312,17.8529,17.8703,30200.0
2007-07-05 14:00:00,20.55,20.55,20.44,20.46,20800.0,17.879,17.879,17.7833,17.8007,20800.0
2007-07-05 14:05:00,20.47,20.52,20.42,20.49,17000.0,17.8094,17.8529,17.7659,17.8268,17000.0
2007-07-05 14:10:00,20.49,20.51,20.43,20.45,16600.0,17.8268,17.8442,17.7746,17.792,16600.0
2007-07-05 14:15:00,20.44,20.5,20.43,20.5,19000.0,17.7833,17.8355,17.7746,17.8355,19000.0
2007-07-05 14:20:00,20.5,20.51,20.47,20.47,10900.0,17.8355,17.8442,17.8094,17.8094,10900.0
2007-07-05 14:25:00,20.47,20.49,20.42,20.42,4800.0,17.8094,17.8268,17.7659,17.7659,4800.0
2007-07-05 14:30:00,20.42,20.45,20.41,20.43,10500.0,17.7659,17.792,17.7572,17.7746,10500.0
2007-07-05 14:35:00,20.44,20.45,20.43,20.45,13700.0,17.7833,17.792,17.7746,17.792,13700.0
2007-07-05 14:40:00,20.44,20.45,20.42,20.45,14100.0,17.7833,17.792,17.7659,17.792,14100.0
2007-07-05 14:45:00,20.44,20.45,20.44,20.44,14000.0,17.7833,17.792,17.7833,17.7833,14000.0
2007-07-05 14:50:00,20.45,20.45,20.43,20.44,9400.0,17.792,17.792,17.7746,17.7833,9400.0
2007-07-05 14:55:00,20.44,20.45,20.42,20.42,19700.0,17.7833,17.792,17.7659,17.7659,19700.0
2007-07-05 15:00:00,20.41,20.42,20.37,20.4,26700.0,17.7572,17.7659,17.7224,17.7485,26700.0
2007-07-05 15:05:00,20.4,20.4,20.39,20.4,11500.0,17.7485,17.7485,17.7398,17.7485,11500.0
2007-07-05 15:10:00,20.4,20.4,20.36,20.4,12700.0,17.7485,17.7485,17.7137,17.7485,12700.0
2007-07-05 15:15:00,20.4,20.46,20.39,20.46,31300.0,17.7485,17.8007,17.7398,17.8007,31300.0
2007-07-05 15:20:00,20.46,20.46,20.43,20.45,22300.0,17.8007,17.8007,17.7746,17.792,22300.0
2007-07-05 15:25:00,20.44,20.46,20.44,20.46,12100.0,17.7833,17.8007,17.7833,17.8007,12100.0
2007-07-05 15:30:00,20.45,20.51,20.44,20.51,43000.0,17.792,17.8442,17.7833,17.8442,43000.0
2007-07-05 15:35:00,20.5,20.54,20.5,20.53,23500.0,17.8355,17.8703,17.8355,17.8616,23500.0
2007-07-05 15:40:00,20.53,20.53,20.48,20.5,14900.0,17.8616,17.8616,17.8181,17.8355,14900.0
2007-07-05 15:45:00,20.5,20.66,20.48,20.62,79600.0,17.8355,17.9747,17.8181,17.9399,79600.0
2007-07-05 15:50:00,20.63,20.63,20.53,20.57,56600.0,17.9486,17.9486,17.8616,17.8964,56600.0
2007-07-05 15:55:00,20.57,20.57,20.51,20.52,80700.0,17.8964,17.8964,17.8442,17.8529,80700.0
2007-07-06 09:30:00,20.55,20.59,20.38,20.59,51000.0,17.879,17.9138,17.7311,17.9138,51000.0
2007-07-06 09:35:00,20.6,20.73,20.6,20.68,37700.0,17.9225,18.0356,17.9225,17.9921,37700.0
2007-07-06 09:40:00,20.67,20.67,20.58,20.58,15100.0,17.9834,17.9834,17.9051,17.9051,15100.0
2007-07-06 09:45:00,20.59,20.59,20.49,20.53,25000.0,17.9138,17.9138,17.8268,17.8616,25000.0
2007-07-06 09:50:00,20.5,20.6,20.5,20.56,49800.0,17.8355,17.9225,17.8355,17.8877,49800.0
2007-07-06 09:55:00,20.57,20.65,20.57,20.65,22900.0,17.8964,17.966,17.8964,17.966,22900.0
2007-07-06 10:00:00,20.64,20.66,20.62,20.64,33100.0,17.9573,17.9747,17.9399,17.9573,33100.0
2007-07-06 10:05:00,20.64,20.67,20.6,20.67,64300.0,17.9573,17.9834,17.9225,17.9834,64300.0
2007-07-06 10:10:00,20.66,20.68,20.65,20.66,36600.0,17.9747,17.9921,17.966,17.9747,36600.0
2007-07-06 10:15:00,20.64,20.69,20.64,20.69,38500.0,17.9573,18.0008,17.9573,18.0008,38500.0
2007-07-06 10:20:00,20.69,20.75,20.62,20.65,65000.0,18.0008,18.053,17.9399,17.966,65000.0
2007-07-06 10:25:00,20.64,20.64,20.6,20.63,13700.0,17.9573,17.9573,17.9225,17.9486,13700.0
2007-07-06 10:30:00,20.62,20.7,20.53,20.54,47300.0,17.9399,18.0095,17.8616,17.8703,47300.0
2007-07-06 10:35:00,20.55,20.63,20.55,20.6,23200.0,17.879,17.9486,17.879,17.9225,23200.0
2007-07-06 10:40:00,20.61,20.63,20.56,20.57,19300.0,17.9312,17.9486,17.8877,17.8964,19300.0
2007-07-06 10:45:00,20.57,20.57,20.56,20.56,11700.0,17.8964,17.8964,17.8877,17.8877,11700.0
2007-07-06 10:50:00,20.57,20.58,20.56,20.56,15000.0,17.8964,17.9051,17.8877,17.8877,15000.0
2007-07-06 10:55:00,20.56,20.57,20.48,20.5,30200.0,17.8877,17.8964,17.8181,17.8355,30200.0
2007-07-06 11:00:00,20.5,20.52,20.5,20.51,3300.0,17.8355,17.8529,17.8355,17.8442,3300.0
2007-07-06 11:05:00,20.5,20.54,20.5,20.53,7900.0,17.8355,17.8703,17.8355,17.8616,7900.0
2007-07-06 11:10:00,20.53,20.55,20.52,20.55,27400.0,17.8616,17.879,17.8529,17.879,27400.0
2007-07-06 11:15:00,20.55,20.55,20.53,20.54,15900.0,17.879,17.879,17.8616,17.8703,15900.0
2007-07-06 11:20:00,20.55,20.57,20.55,20.57,5200.0,17.879,17.8964,17.879,17.8964,5200.0
2007-07-06 11:25:00,20.55,20.59,20.55,20.58,6300.0,17.879,17.9138,17.879,17.9051,6300.0
2007-07-06 11:30:00,20.6,20.62,20.55,20.56,19300.0,17.9225,17.9399,17.879,17.8877,19300.0
2007-07-06 11:35:00,20.57,20.65,20.57,20.62,20200.0,17.8964,17.966,17.8964,17.9399,20200.0
2007-07-06 11:40:00,20.63,20.65,20.61,20.62,19000.0,17.9486,17.966,17.9312,17.9399,19000.0
2007-07-06 11:45:00,20.65,20.66,20.64,20.65,25100.0,17.966,17.9747,17.9573,17.966,25100.0
2007-07-06 11:50:00,20.66,20.69,20.62,20.69,31000.0,17.9747,18.0008,17.9399,18.0008,31000.0
2007-07-06 11:55:00,20.68,20.75,20.68,20.72,26800.0,17.9921,18.053,17.9921,18.0269,26800.0
2007-07-06 12:00:00,20.69,20.73,20.68,20.73,5400.0,18.0008,18.0356,17.9921,18.0356,5400.0
2007-07-06 12:05:00,20.72,20.75,20.72,20.74,5500.0,18.0269,18.053,18.0269,18.0443,5500.0
2007-07-06 12:10:00,20.75,20.75,20.72,20.75,13700.0,18.053,18.053,18.0269,18.053,13700.0
2007-07-06 12:15:00,20.72,20.74,20.72,20.72,6400.0,18.0269,18.0443,18.0269,18.0269,6400.0
2007-07-06 12:20:00,20.72,20.76,20.7,20.74,33200.0,18.0269,18.0617,18.0095,18.0443,33200.0
2007-07-06 12:25:00,20.76,20.78,20.75,20.78,9400.0,18.0617,18.0791,18.053,18.0791,9400.0
2007-07-06 12:30:00,20.77,20.79,20.72,20.75,11000.0,18.0704,18.0878,18.0269,18.053,11000.0
2007-07-06 12:35:00,20.75,20.79,20.75,20.75,16600.0,18.053,18.0878,18.053,18.053,16600.0
2007-07-06 12:40:00,20.77,20.78,20.75,20.75,8500.0,18.0704,18.0791,18.053,18.053,8500.0
2007-07-06 12:45:00,20.76,20.76,20.72,20.73,13900.0,18.0617,18.0617,18.0269,18.0356,13900.0
2007-07-06 12:50:00,20.75,20.77,20.73,20.73,11100.0,18.053,18.0704,18.0356,18.0356,11100.0
2007-07-06 12:55:00,20.74,20.76,20.72,20.73,40600.0,18.0443,18.0617,18.0269,18.0356,40600.0
2007-07-06 13:00:00,20.73,20.75,20.55,20.75,37600.0,18.0356,18.053,17.879,18.053,37600.0
2007-07-06 13:05:00,20.75,20.79,20.74,20.78,18600.0,18.053,18.0878,18.0443,18.0791,18600.0
2007-07-06 13:10:00,20.76,20.78,20.72,20.72,23600.0,18.0617,18.0791,18.0269,18.0269,23600.0
2007-07-06 13:15:00,20.73,20.75,20.72,20.73,14000.0,18.0356,18.053,18.0269,18.0356,14000.0
2007-07-06 13:20:00,20.75,20.75,20.73,20.75,3200.0,18.053,18.053,18.0356,18.053,3200.0
2007-07-06 13:25:00,20.75,20.75,20.74,20.75,12600.0,18.053,18.053,18.0443,18.053,12600.0
2007-07-06 13:30:00,20.74,20.78,20.74,20.78,8400.0,18.0443,18.0791,18.0443,18.0791,8400.0
2007-07-06 13:35:00,20.77,20.8,20.77,20.8,19900.0,18.0704,18.0965,18.0704,18.0965,19900.0
2007-07-06 13:40:00,20.8,20.83,20.79,20.83,17100.0,18.0965,18.1226,18.0878,18.1226,17100.0
2007-07-06 13:45:00,20.83,20.84,20.8,20.82,28800.0,18.1226,18.1313,18.0965,18.1139,28800.0
2007-07-06 13:50:00,20.81,20.82,20.77,20.79,23100.0,18.1052,18.1139,18.0704,18.0878,23100.0
2007-07-06 13:55:00,20.79,20.81,20.78,20.78,21600.0,18.0878,18.1052,18.0791,18.0791,21600.0
2007-07-06 14:00:00,20.79,20.84,20.78,20.84,20900.0,18.0878,18.1313,18.0791,18.1313,20900.0
2007-07-06 14:05:00,20.83,20.85,20.83,20.83,42100.0,18.1226,18.14,18.1226,18.1226,42100.0
2007-07-06 14:10:00,20.85,20.85,20.84,20.84,36500.0,18.14,18.14,18.1313,18.1313,36500.0
2007-07-06 14:15:00,20.84,20.85,20.8,20.83,24500.0,18.1313,18.14,18.0965,18.1226,24500.0
2007-07-06 14:20:00,20.83,20.83,20.82,20.82,6900.0,18.1226,18.1226,18.1139,18.1139,6900.0
2007-07-06 14:25:00,20.83,20.84,20.79,20.79,15000.0,18.1226,18.1313,18.0878,18.0878,15000.0
2007-07-06 14:30:00,20.79,20.81,20.79,20.79,7300.0,18.0878,18.1052,18.0878,18.0878,7300.0
2007-07-06 14:35:00,20.79,20.8,20.79,20.8,4800.0,18.0878,18.0965,18.0878,18.0965,4800.0
2007-07-06 14:40:00,20.79,20.8,20.79,20.8,7300.0,18.0878,18.0965,18.0878,18.0965,7300.0
2007-07-06 14:45:00,20.8,20.81,20.78,20.79,24900.0,18.0965,18.1052,18.0791,18.0878,24900.0
2007-07-06 14:50:00,20.79,20.8,20.79,20.8,4900.0,18.0878,18.0965,18.0878,18.0965,4900.0
2007-07-06 14:55:00,20.8,20.81,20.79,20.81,10900.0,18.0965,18.1052,18.0878,18.1052,10900.0
2007-07-06 15:00:00,20.81,20.83,20.8,20.83,23500.0,18.1052,18.1226,18.0965,18.1226,23500.0
2007-07-06 15:05:00,20.83,20.85,20.82,20.84,37300.0,18.1226,18.14,18.1139,18.1313,37300.0
2007-07-06 15:10:00,20.84,20.85,20.83,20.84,32300.0,18.1313,18.14,18.1226,18.1313,32300.0
2007-07-06 15:15:00,20.84,20.87,20.83,20.85,83900.0,18.1313,18.1574,18.1226,18.14,83900.0
2007-07-06 15:20:00,20.84,20.85,20.79,20.8,27300.0,18.1313,18.14,18.0878,18.0965,27300.0
2007-07-06 15:25:00,20.8,20.87,20.8,20.86,48500.0,18.0965,18.1574,18.0965,18.1487,48500.0
2007-07-06 15:30:00,20.87,20.9,20.87,20.9,58700.0,18.1574,18.1835,18.1574,18.1835,58700.0
2007-07-06 15:35:00,20.88,20.89,20.84,20.85,31200.0,18.1661,18.1748,18.1313,18.14,31200.0
2007-07-06 15:40:00,20.86,20.87,20.8,20.8,28900.0,18.1487,18.1574,18.0965,18.0965,28900.0
2007-07-06 15:45:00,20.8,20.81,20.75,20.78,59900.0,18.0965,18.1052,18.053,18.0791,59900.0
2007-07-06 15:50:00,20.77,20.8,20.77,20.79,41000.0,18.0704,18.0965,18.0704,18.0878,41000.0
2007-07-06 15:55:00,20.79,20.81,20.77,20.8,28800.0,18.0878,18.1052,18.0704,18.0965,28800.0
2007-07-09 09:30:00,20.94,20.97,20.85,20.9,45100.0,18.2183,18.2444,18.14,18.1835,45100.0
2007-07-09 09:35:00,20.91,21.0,20.91,21.0,72500.0,18.1922,18.2705,18.1922,18.2705,72500.0
2007-07-09 09:40:00,20.99,21.0,20.98,20.99,68600.0,18.2618,18.2705,18.2531,18.2618,68600.0
2007-07-09 09:45:00,20.99,21.05,20.98,21.03,120700.0,18.2618,18.314,18.2531,18.2966,120700.0
2007-07-09 09:50:00,21.03,21.05,20.99,20.99,79200.0,18.2966,18.314,18.2618,18.2618,79200.0
2007-07-09 09:55:00,20.99,21.05,20.99,21.03,54700.0,18.2618,18.314,18.2618,18.2966,54700.0
2007-07-09 10:00:00,21.04,21.04,20.99,21.0,61600.0,18.3053,18.3053,18.2618,18.2705,61600.0
2007-07-09 10:05:00,21.0,21.01,20.99,21.0,73200.0,18.2705,18.2792,18.2618,18.2705,73200.0
2007-07-09 10:10:00,21.0,21.01,20.99,21.01,43300.0,18.2705,18.2792,18.2618,18.2792,43300.0
2007-07-09 10:15:00,21.02,21.03,21.0,21.02,20700.0,18.2879,18.2966,18.2705,18.2879,20700.0
2007-07-09 10:20:00,21.03,21.03,21.02,21.02,4400.0,18.2966,18.2966,18.2879,18.2879,4400.0
2007-07-09 10:25:00,21.02,21.03,21.02,21.02,12000.0,18.2879,18.2966,18.2879,18.2879,12000.0
2007-07-09 10:30:00,21.03,21.03,20.99,20.99,58700.0,18.2966,18.2966,18.2618,18.2618,58700.0
2007-07-09 10:35:00,20.99,21.0,20.95,21.0,32300.0,18.2618,18.2705,18.227,18.2705,32300.0
2007-07-09 10:40:00,21.0,21.0,20.96,20.96,35600.0,18.2705,18.2705,18.2357,18.2357,35600.0
2007-07-09 10:45:00,20.96,20.96,20.89,20.89,48500.0,18.2357,18.2357,18.1748,18.1748,48500.0
2007-07-09 10:50:00,20.89,20.93,20.89,20.93,60200.0,18.1748,18.2096,18.1748,18.2096,60200.0
2007-07-09 10:55:00,20.93,20.93,20.92,20.92,13600.0,18.2096,18.2096,18.2009,18.2009,13600.0
2007-07-09 11:00:00,20.93,20.97,20.92,20.95,35700.0,18.2096,18.2444,18.2009,18.227,35700.0
2007-07-09 11:05:00,20.95,20.97,20.95,20.96,22400.0,18.227,18.2444,18.227,18.2357,22400.0
2007-07-09 11:10:00,20.96,20.97,20.92,20.93,28700.0,18.2357,18.2444,18.2009,18.2096,28700.0
2007-07-09 11:15:00,20.93,20.99,20.93,20.99,37500.0,18.2096,18.2618,18.2096,18.2618,37500.0
2007-07-09 11:20:00,20.98,21.01,20.98,21.0,26700.0,18.2531,18.2792,18.2531,18.2705,26700.0
2007-07-09 11:25:00,20.99,21.0,20.98,20.99,19600.0,18.2618,18.2705,18.2531,18.2618,19600.0
2007-07-09 11:30:00,20.99,21.0,20.98,21.0,29000.0,18.2618,18.2705,18.2531,18.2705,29000.0
2007-07-09 11:35:00,21.0,21.0,20.99,21.0,26000.0,18.2705,18.2705,18.2618,18.2705,26000.0
2007-07-09 11:40:00,21.0,21.0,20.99,21.0,20400.0,18.2705,18.2705,18.2618,18.2705,20400.0
2007-07-09 11:45:00,21.0,21.0,20.99,21.0,11500.0,18.2705,18.2705,18.2618,18.2705,11500.0
2007-07-09 11:50:00,21.0,21.0,20.99,21.0,22800.0,18.2705,18.2705,18.2618,18.2705,22800.0
2007-07-09 11:55:00,20.99,21.0,20.99,21.0,11300.0,18.2618,18.2705,18.2618,18.2705,11300.0
2007-07-09 12:00:00,21.0,21.0,20.99,21.0,37000.0,18.2705,18.2705,18.2618,18.2705,37000.0
2007-07-09 12:05:00,20.99,21.0,20.97,20.97,41900.0,18.2618,18.2705,18.2444,18.2444,41900.0
2007-07-09 12:10:00,20.97,20.98,20.97,20.98,16800.0,18.2444,18.2531,18.2444,18.2531,16800.0
2007-07-09 12:15:00,20.99,20.99,20.98,20.99,19000.0,18.2618,18.2618,18.2531,18.2618,19000.0
2007-07-09 12:20:00,20.99,20.99,20.98,20.99,4900.0,18.2618,18.2618,18.2531,18.2618,4900.0
2007-07-09 12:25:00,20.99,21.0,20.99,20.99,25600.0,18.2618,18.2705,18.2618,18.2618,25600.0
2007-07-09 12:30:00,20.99,21.0,20.99,21.0,35200.0,18.2618,18.2705,18.2618,18.2705,35200.0
2007-07-09 12:35:00,21.0,21.0,20.98,20.98,26900.0,18.2705,18.2705,18.2531,18.2531,26900.0
2007-07-09 12:40:00,20.99,20.99,20.95,20.96,31100.0,18.2618,18.2618,18.227,18.2357,31100.0
2007-07-09 12:45:00,20.95,20.96,20.95,20.96,18700.0,18.227,18.2357,18.227,18.2357,18700.0
2007-07-09 12:50:00,20.95,20.98,20.95,20.96,43200.0,18.227,18.2531,18.227,18.2357,43200.0
2007-07-09 12:55:00,20.95,20.99,20.95,20.96,19600.0,18.227,18.2618,18.227,18.2357,19600.0
2007-07-09 13:00:00,20.95,20.97,20.95,20.97,29200.0,18.227,18.2444,18.227,18.2444,29200.0
2007-07-09 13:05:00,20.96,20.97,20.96,20.97,16200.0,18.2357,18.2444,18.2357,18.2444,16200.0
2007-07-09 13:10:00,20.97,20.99,20.96,20.99,25600.0,18.2444,18.2618,18.2357,18.2618,25600.0
2007-07-09 13:15:00,20.98,20.99,20.97,20.98,11400.0,18.2531,18.2618,18.2444,18.2531,11400.0
2007-07-09 13:20:00,20.98,20.99,20.97,20.98,12700.0,18.2531,18.2618,18.2444,18.2531,12700.0
2007-07-09 13:25:00,20.98,20.99,20.94,20.96,46600.0,18.2531,18.2618,18.2183,18.2357,46600.0
2007-07-09 13:30:00,20.96,20.97,20.94,20.96,20200.0,18.2357,18.2444,18.2183,18.2357,20200.0
2007-07-09 13:35:00,20.95,20.97,20.94,20.95,24500.0,18.227,18.2444,18.2183,18.227,24500.0
2007-07-09 13:40:00,20.95,20.99,20.95,20.98,14500.0,18.227,18.2618,18.227,18.2531,14500.0
2007-07-09 13:45:00,20.99,20.99,20.98,20.99,20200.0,18.2618,18.2618,18.2531,18.2618,20200.0
2007-07-09 13:50:00,20.99,20.99,20.98,20.99,20000.0,18.2618,18.2618,18.2531,18.2618,20000.0
2007-07-09 13:55:00,20.99,21.0,20.99,20.99,9000.0,18.2618,18.2705,18.2618,18.2618,9000.0
2007-07-09 14:00:00,21.0,21.0,20.99,21.0,22500.0,18.2705,18.2705,18.2618,18.2705,22500.0
2007-07-09 14:05:00,20.99,21.04,20.99,21.04,32200.0,18.2618,18.3053,18.2618,18.3053,32200.0
2007-07-09 14:10:00,21.04,21.05,21.03,21.03,71200.0,18.3053,18.314,18.2966,18.2966,71200.0
2007-07-09 14:15:00,21.03,21.05,21.03,21.03,26500.0,18.2966,18.314,18.2966,18.2966,26500.0
2007-07-09 14:20:00,21.03,21.04,21.01,21.02,62900.0,18.2966,18.3053,18.2792,18.2879,62900.0
2007-07-09 14:25:00,21.02,21.04,21.02,21.03,12700.0,18.2879,18.3053,18.2879,18.2966,12700.0
2007-07-09 14:30:00,21.04,21.05,21.03,21.05,24700.0,18.3053,18.314,18.2966,18.314,24700.0
2007-07-09 14:35:00,21.04,21.08,21.04,21.08,37900.0,18.3053,18.3401,18.3053,18.3401,37900.0
2007-07-09 14:40:00,21.09,21.1,21.09,21.09,17600.0,18.3488,18.3575,18.3488,18.3488,17600.0
2007-07-09 14:45:00,21.1,21.1,21.09,21.09,18000.0,18.3575,18.3575,18.3488,18.3488,18000.0
2007-07-09 14:50:00,21.09,21.12,21.09,21.12,59800.0,18.3488,18.3749,18.3488,18.3749,59800.0
2007-07-09 14:55:00,21.11,21.14,21.11,21.14,23600.0,18.3662,18.3923,18.3662,18.3923,23600.0
2007-07-09 15:00:00,21.14,21.15,21.12,21.13,37500.0,18.3923,18.401,18.3749,18.3836,37500.0
2007-07-09 15:05:00,21.14,21.15,21.05,21.14,80700.0,18.3923,18.401,18.314,18.3923,80700.0
2007-07-09 15:10:00,21.13,21.2,21.13,21.18,53600.0,18.3836,18.4445,18.3836,18.4271,53600.0
2007-07-09 15:15:00,21.19,21.23,21.17,21.22,28800.0,18.4358,18.4706,18.4184,18.4619,28800.0
2007-07-09 15:20:00,21.22,21.23,21.2,21.22,25300.0,18.4619,18.4706,18.4445,18.4619,25300.0
2007-07-09 15:25:00,21.22,21.22,21.2,21.21,40600.0,18.4619,18.4619,18.4445,18.4532,40600.0
2007-07-09 15:30:00,21.2,21.23,21.2,21.2,45300.0,18.4445,18.4706,18.4445,18.4445,45300.0
2007-07-09 15:35:00,21.21,21.24,21.2,21.24,32800.0,18.4532,18.4793,18.4445,18.4793,32800.0
2007-07-09 15:40:00,21.25,21.27,21.24,21.27,57800.0,18.488,18.5054,18.4793,18.5054,57800.0
2007-07-09 15:45:00,21.28,21.3,21.25,21.29,50700.0,18.5141,18.5315,18.488,18.5228,50700.0
2007-07-09 15:50:00,21.28,21.35,21.25,21.35,114300.0,18.5141,18.575,18.488,18.575,114300.0
2007-07-09 15:55:00,21.34,21.39,21.31,21.32,87900.0,18.5663,18.6098,18.5402,18.5489,87900.0
2007-07-10 09:30:00,21.18,21.21,21.13,21.18,43700.0,18.4271,18.4532,18.3836,18.4271,43700.0
2007-07-10 09:35:00,21.19,21.2,21.14,21.17,11000.0,18.4358,18.4445,18.3923,18.4184,11000.0
2007-07-10 09:40:00,21.18,21.19,21.16,21.17,20000.0,18.4271,18.4358,18.4097,18.4184,20000.0
2007-07-10 09:45:00,21.17,21.25,21.16,21.22,21600.0,18.4184,18.488,18.4097,18.4619,21600.0
2007-07-10 09:50:00,21.23,21.24,21.17,21.18,22300.0,18.4706,18.4793,18.4184,18.4271,22300.0
2007-07-10 09:55:00,21.18,21.21,21.17,21.17,48500.0,18.4271,18.4532,18.4184,18.4184,48500.0
2007-07-10 10:00:00,21.19,21.19,21.15,21.15,41500.0,18.4358,18.4358,18.401,18.401,41500.0
2007-07-10 10:05:00,21.15,21.17,21.13,21.16,27300.0,18.401,18.4184,18.3836,18.4097,27300.0
2007-07-10 10:10:00,21.16,21.17,21.12,21.14,41300.0,18.4097,18.4184,18.3749,18.3923,41300.0
2007-07-10 10:15:00,21.13,21.14,21.05,21.05,45000.0,18.3836,18.3923,18.314,18.314,45000.0
2007-07-10 10:20:00,21.05,21.05,20.92,20.93,71500.0,18.314,18.314,18.2009,18.2096,71500.0
2007-07-10 10:25:00,20.95,20.98,20.91,20.97,18400.0,18.227,18.2531,18.1922,18.2444,18400.0
2007-07-10 10:30:00,20.97,21.05,20.97,21.05,21400.0,18.2444,18.314,18.2444,18.314,21400.0
2007-07-10 10:35:00,21.06,21.11,21.0,21.0,17500.0,18.3227,18.3662,18.2705,18.2705,17500.0
2007-07-10 10:40:00,21.0,21.02,20.95,21.0,37500.0,18.2705,18.2879,18.227,18.2705,37500.0
2007-07-10 10:45:00,21.0,21.01,20.98,21.0,18700.0,18.2705,18.2792,18.2531,18.2705,18700.0
2007-07-10 10:50:00,21.0,21.01,21.0,21.0,5200.0,18.2705,18.2792,18.2705,18.2705,5200.0
2007-07-10 10:55:00,21.0,21.01,20.96,20.96,22300.0,18.2705,18.2792,18.2357,18.2357,22300.0
2007-07-10 11:00:00,20.96,21.01,20.96,21.01,44700.0,18.2357,18.2792,18.2357,18.2792,44700.0
2007-07-10 11:05:00,21.01,21.02,20.99,21.0,26200.0,18.2792,18.2879,18.2618,18.2705,26200.0
2007-07-10 11:10:00,21.0,21.0,20.98,21.0,25800.0,18.2705,18.2705,18.2531,18.2705,25800.0
2007-07-10 11:15:00,20.99,21.0,20.98,20.98,22200.0,18.2618,18.2705,18.2531,18.2531,22200.0
2007-07-10 11:20:00,20.98,21.0,20.97,20.98,27100.0,18.2531,18.2705,18.2444,18.2531,27100.0
2007-07-10 11:25:00,20.97,20.98,20.95,20.95,23700.0,18.2444,18.2531,18.227,18.227,23700.0
2007-07-10 11:30:00,20.95,20.96,20.95,20.96,3300.0,18.227,18.2357,18.227,18.2357,3300.0
2007-07-10 11:35:00,20.95,20.96,20.94,20.94,10100.0,18.227,18.2357,18.2183,18.2183,10100.0
2007-07-10 11:40:00,20.94,20.94,20.89,20.89,10400.0,18.2183,18.2183,18.1748,18.1748,10400.0
2007-07-10 11:45:00,20.88,20.91,20.81,20.9,71400.0,18.1661,18.1922,18.1052,18.1835,71400.0
2007-07-10 11:50:00,20.9,20.91,20.81,20.81,61700.0,18.1835,18.1922,18.1052,18.1052,61700.0
2007-07-10 11:55:00,20.83,20.86,20.65,20.65,52200.0,18.1226,18.1487,17.966,17.966,52200.0
2007-07-10 12:00:00,20.66,20.76,20.65,20.76,7100.0,17.9747,18.0617,17.966,18.0617,7100.0
2007-07-10 12:05:00,20.76,20.77,20.75,20.76,8300.0,18.0617,18.0704,18.053,18.0617,8300.0
2007-07-10 12:10:00,20.75,20.75,20.67,20.68,31800.0,18.053,18.053,17.9834,17.9921,31800.0
2007-07-10 12:15:00,20.68,20.71,20.68,20.71,38700.0,17.9921,18.0182,17.9921,18.0182,38700.0
2007-07-10 12:20:00,20.71,20.71,20.66,20.69,41400.0,18.0182,18.0182,17.9747,18.0008,41400.0
2007-07-10 12:25:00,20.7,20.77,20.7,20.77,8400.0,18.0095,18.0704,18.0095,18.0704,8400.0
2007-07-10 12:30:00,20.78,20.8,20.65,20.71,86900.0,18.0791,18.0965,17.966,18.0182,86900.0
2007-07-10 12:35:00,20.71,20.73,20.68,20.71,17500.0,18.0182,18.0356,17.9921,18.0182,17500.0
2007-07-10 12:40:00,20.73,20.8,20.73,20.79,9900.0,18.0356,18.0965,18.0356,18.0878,9900.0
2007-07-10 12:45:00,20.8,20.84,20.79,20.8,7800.0,18.0965,18.1313,18.0878,18.0965,7800.0
2007-07-10 12:50:00,20.81,20.82,20.81,20.82,5200.0,18.1052,18.1139,18.1052,18.1139,5200.0
2007-07-10 12:55:00,20.82,20.82,20.73,20.76,25700.0,18.1139,18.1139,18.0356,18.0617,25700.0
2007-07-10 13:00:00,20.76,20.88,20.76,20.81,18000.0,18.0617,18.1661,18.0617,18.1052,18000.0
2007-07-10 13:05:00,20.81,20.82,20.8,20.8,2400.0,18.1052,18.1139,18.0965,18.0965,2400.0
2007-07-10 13:10:00,20.81,20.82,20.8,20.8,5100.0,18.1052,18.1139,18.0965,18.0965,5100.0
2007-07-10 13:15:00,20.79,20.85,20.79,20.85,14900.0,18.0878,18.14,18.0878,18.14,14900.0
2007-07-10 13:20:00,20.85,20.86,20.8,20.8,28600.0,18.14,18.1487,18.0965,18.0965,28600.0
2007-07-10 13:25:00,20.8,20.86,20.8,20.85,8100.0,18.0965,18.1487,18.0965,18.14,8100.0
2007-07-10 13:30:00,20.86,20.93,20.86,20.93,22100.0,18.1487,18.2096,18.1487,18.2096,22100.0
2007-07-10 13:35:00,20.92,20.94,20.91,20.93,23500.0,18.2009,18.2183,18.1922,18.2096,23500.0
2007-07-10 13:40:00,20.93,20.96,20.93,20.95,12400.0,18.2096,18.2357,18.2096,18.227,12400.0
2007-07-10 13:45:00,20.95,20.96,20.82,20.84,19300.0,18.227,18.2357,18.1139,18.1313,19300.0
2007-07-10 13:50:00,20.83,20.84,20.82,20.84,7400.0,18.1226,18.1313,18.1139,18.1313,7400.0
2007-07-10 13:55:00,20.85,20.95,20.85,20.94,16300.0,18.14,18.227,18.14,18.2183,16300.0
2007-07-10 14:00:00,20.94,20.96,20.91,20.95,20600.0,18.2183,18.2357,18.1922,18.227,20600.0
2007-07-10 14:05:00,20.94,20.95,20.93,20.95,32100.0,18.2183,18.227,18.2096,18.227,32100.0
2007-07-10 14:10:00,20.95,20.95,20.93,20.93,18500.0,18.227,18.227,18.2096,18.2096,18500.0
2007-07-10 14:15:00,20.94,20.95,20.83,20.84,15500.0,18.2183,18.227,18.1226,18.1313,15500.0
2007-07-10 14:20:00,20.83,20.85,20.82,20.83,20900.0,18.1226,18.14,18.1139,18.1226,20900.0
2007-07-10 14:25:00,20.83,20.83,20.73,20.77,36400.0,18.1226,18.1226,18.0356,18.0704,36400.0
2007-07-10 14:30:00,20.77,20.82,20.76,20.82,22600.0,18.0704,18.1139,18.0617,18.1139,22600.0
2007-07-10 14:35:00,20.82,20.86,20.82,20.84,34600.0,18.1139,18.1487,18.1139,18.1313,34600.0
2007-07-10 14:40:00,20.83,20.86,20.76,20.85,21100.0,18.1226,18.1487,18.0617,18.14,21100.0
2007-07-10 14:45:00,20.85,20.86,20.83,20.84,18600.0,18.14,18.1487,18.1226,18.1313,18600.0
2007-07-10 14:50:00,20.84,20.86,20.84,20.84,34600.0,18.1313,18.1487,18.1313,18.1313,34600.0
2007-07-10 14:55:00,20.86,20.86,20.83,20.83,24400.0,18.1487,18.1487,18.1226,18.1226,24400.0
2007-07-10 15:00:00,20.83,20.84,20.77,20.8,38700.0,18.1226,18.1313,18.0704,18.0965,38700.0
2007-07-10 15:05:00,20.8,20.82,20.78,20.8,23000.0,18.0965,18.1139,18.0791,18.0965,23000.0
2007-07-10 15:10:00,20.8,20.83,20.79,20.79,30500.0,18.0965,18.1226,18.0878,18.0878,30500.0
2007-07-10 15:15:00,20.8,20.84,20.78,20.78,32600.0,18.0965,18.1313,18.0791,18.0791,32600.0
2007-07-10 15:20:00,20.78,20.79,20.72,20.77,55000.0,18.0791,18.0878,18.0269,18.0704,55000.0
2007-07-10 15:25:00,20.77,20.83,20.74,20.74,45500.0,18.0704,18.1226,18.0443,18.0443,45500.0
2007-07-10 15:30:00,20.74,20.75,20.66,20.68,25600.0,18.0443,18.053,17.9747,17.9921,25600.0
2007-07-10 15:35:00,20.67,20.73,20.66,20.66,22800.0,17.9834,18.0356,17.9747,17.9747,22800.0
2007-07-10 15:40:00,20.67,20.68,20.64,20.65,23000.0,17.9834,17.9921,17.9573,17.966,23000.0
2007-07-10 15:45:00,20.65,20.76,20.6,20.62,63500.0,17.966,18.0617,17.9225,17.9399,63500.0
2007-07-10 15:50:00,20.61,20.66,20.54,20.55,53300.0,17.9312,17.9747,17.8703,17.879,53300.0
2007-07-10 15:55:00,20.55,20.69,20.53,20.65,58300.0,17.879,18.0008,17.8616,17.966,58300.0
2007-07-11 09:30:00,20.18,20.45,20.18,20.42,202600.0,17.5571,17.792,17.5571,17.7659,202600.0
2007-07-11 09:35:00,20.42,20.49,20.41,20.49,45100.0,17.7659,17.8268,17.7572,17.8268,45100.0
2007-07-11 09:40:00,20.49,20.54,20.45,20.46,70300.0,17.8268,17.8703,17.792,17.8007,70300.0
2007-07-11 09:45:00,20.46,20.57,20.45,20.55,49100.0,17.8007,17.8964,17.792,17.879,49100.0
2007-07-11 09:50:00,20.55,20.59,20.5,20.5,17900.0,17.879,17.9138,17.8355,17.8355,17900.0
2007-07-11 09:55:00,20.5,20.5,20.46,20.47,51000.0,17.8355,17.8355,17.8007,17.8094,51000.0
2007-07-11 10:00:00,20.46,20.47,20.37,20.45,49100.0,17.8007,17.8094,17.7224,17.792,49100.0
2007-07-11 10:05:00,20.46,20.48,20.44,20.47,15700.0,17.8007,17.8181,17.7833,17.8094,15700.0
2007-07-11 10:10:00,20.46,20.49,20.43,20.44,32200.0,17.8007,17.8268,17.7746,17.7833,32200.0
2007-07-11 10:15:00,20.43,20.45,20.43,20.44,24500.0,17.7746,17.792,17.7746,17.7833,24500.0
2007-07-11 10:20:00,20.44,20.47,20.43,20.45,54700.0,17.7833,17.8094,17.7746,17.792,54700.0
2007-07-11 10:25:00,20.44,20.47,20.39,20.39,67200.0,17.7833,17.8094,17.7398,17.7398,67200.0
2007-07-11 10:30:00,20.4,20.45,20.39,20.45,29800.0,17.7485,17.792,17.7398,17.792,29800.0
2007-07-11 10:35:00,20.44,20.45,20.42,20.42,22000.0,17.7833,17.792,17.7659,17.7659,22000.0
2007-07-11 10:40:00,20.42,20.43,20.4,20.41,20800.0,17.7659,17.7746,17.7485,17.7572,20800.0
2007-07-11 10:45:00,20.4,20.43,20.4,20.4,29400.0,17.7485,17.7746,17.7485,17.7485,29400.0
2007-07-11 10:50:00,20.4,20.41,20.38,20.38,16500.0,17.7485,17.7572,17.7311,17.7311,16500.0
2007-07-11 10:55:00,20.38,20.41,20.36,20.38,20100.0,17.7311,17.7572,17.7137,17.7311,20100.0
2007-07-11 11:00:00,20.39,20.4,20.37,20.39,26400.0,17.7398,17.7485,17.7224,17.7398,26400.0
2007-07-11 11:05:00,20.39,20.39,20.36,20.37,11800.0,17.7398,17.7398,17.7137,17.7224,11800.0
2007-07-11 11:10:00,20.38,20.4,20.37,20.39,10100.0,17.7311,17.7485,17.7224,17.7398,10100.0
2007-07-11 11:15:00,20.39,20.4,20.38,20.4,12600.0,17.7398,17.7485,17.7311,17.7485,12600.0
2007-07-11 11:20:00,20.4,20.43,20.4,20.43,17100.0,17.7485,17.7746,17.7485,17.7746,17100.0
2007-07-11 11:25:00,20.42,20.45,20.42,20.45,41000.0,17.7659,17.792,17.7659,17.792,41000.0
2007-07-11 11:30:00,20.44,20.45,20.44,20.45,11100.0,17.7833,17.792,17.7833,17.792,11100.0
2007-07-11 11:35:00,20.45,20.47,20.44,20.45,60000.0,17.792,17.8094,17.7833,17.792,60000.0
2007-07-11 11:40:00,20.46,20.46,20.4,20.42,13800.0,17.8007,17.8007,17.7485,17.7659,13800.0
2007-07-11 11:45:00,20.42,20.43,20.4,20.4,53200.0,17.7659,17.7746,17.7485,17.7485,53200.0
2007-07-11 11:50:00,20.39,20.4,20.35,20.38,43400.0,17.7398,17.7485,17.705,17.7311,43400.0
2007-07-11 11:55:00,20.38,20.41,20.36,20.41,102200.0,17.7311,17.7572,17.7137,17.7572,102200.0
2007-07-11 12:00:00,20.41,20.43,20.4,20.42,10700.0,17.7572,17.7746,17.7485,17.7659,10700.0
2007-07-11 12:05:00,20.42,20.42,20.4,20.4,13700.0,17.7659,17.7659,17.7485,17.7485,13700.0
2007-07-11 12:10:00,20.4,20.41,20.4,20.4,11200.0,17.7485,17.7572,17.7485,17.7485,11200.0
2007-07-11 12:15:00,20.41,20.41,20.39,20.39,27600.0,17.7572,17.7572,17.7398,17.7398,27600.0
2007-07-11 12:20:00,20.39,20.41,20.39,20.4,45600.0,17.7398,17.7572,17.7398,17.7485,45600.0
2007-07-11 12:25:00,20.4,20.42,20.4,20.42,39500.0,17.7485,17.7659,17.7485,17.7659,39500.0
2007-07-11 12:30:00,20.41,20.41,20.3,20.31,84900.0,17.7572,17.7572,17.6615,17.6702,84900.0
2007-07-11 12:35:00,20.31,20.35,20.31,20.32,12200.0,17.6702,17.705,17.6702,17.6789,12200.0
2007-07-11 12:40:00,20.33,20.33,20.32,20.32,8800.0,17.6876,17.6876,17.6789,17.6789,8800.0
2007-07-11 12:45:00,20.33,20.33,20.32,20.32,10300.0,17.6876,17.6876,17.6789,17.6789,10300.0
2007-07-11 12:50:00,20.33,20.33,20.32,20.32,7300.0,17.6876,17.6876,17.6789,17.6789,7300.0
2007-07-11 12:55:00,20.33,20.33,20.32,20.33,12400.0,17.6876,17.6876,17.6789,17.6876,12400.0
2007-07-11 13:00:00,20.33,20.33,20.32,20.32,10200.0,17.6876,17.6876,17.6789,17.6789,10200.0
2007-07-11 13:05:00,20.33,20.33,20.32,20.32,5800.0,17.6876,17.6876,17.6789,17.6789,5800.0
2007-07-11 13:10:00,20.32,20.33,20.32,20.33,10600.0,17.6789,17.6876,17.6789,17.6876,10600.0
2007-07-11 13:15:00,20.32,20.34,20.32,20.32,19300.0,17.6789,17.6963,17.6789,17.6789,19300.0
2007-07-11 13:20:00,20.33,20.33,20.32,20.32,6700.0,17.6876,17.6876,17.6789,17.6789,6700.0
2007-07-11 13:25:00,20.31,20.31,20.25,20.27,23500.0,17.6702,17.6702,17.618,17.6354,23500.0
2007-07-11 13:30:00,20.27,20.32,20.25,20.28,18600.0,17.6354,17.6789,17.618,17.6441,18600.0
2007-07-11 13:35:00,20.28,20.28,20.2,20.23,15000.0,17.6441,17.6441,17.5745,17.6006,15000.0
2007-07-11 13:40:00,20.24,20.25,20.22,20.25,21300.0,17.6093,17.618,17.5919,17.618,21300.0
2007-07-11 13:45:00,20.26,20.26,20.25,20.25,9400.0,17.6267,17.6267,17.618,17.618,9400.0
2007-07-11 13:50:00,20.25,20.26,20.23,20.23,15700.0,17.618,17.6267,17.6006,17.6006,15700.0
2007-07-11 13:55:00,20.24,20.24,20.22,20.23,17200.0,17.6093,17.6093,17.5919,17.6006,17200.0
2007-07-11 14:00:00,20.23,20.24,20.15,20.15,22100.0,17.6006,17.6093,17.531,17.531,22100.0
2007-07-11 14:05:00,20.16,20.16,20.1,20.11,19900.0,17.5397,17.5397,17.4875,17.4962,19900.0
2007-07-11 14:10:00,20.1,20.11,20.05,20.1,44600.0,17.4875,17.4962,17.444,17.4875,44600.0
2007-07-11 14:15:00,20.07,20.09,20.07,20.08,12500.0,17.4614,17.4788,17.4614,17.4701,12500.0
2007-07-11 14:20:00,20.08,20.11,20.08,20.09,21100.0,17.4701,17.4962,17.4701,17.4788,21100.0
2007-07-11 14:25:00,20.09,20.15,20.08,20.13,18900.0,17.4788,17.531,17.4701,17.5136,18900.0
2007-07-11 14:30:00,20.13,20.14,20.13,20.14,10800.0,17.5136,17.5223,17.5136,17.5223,10800.0
2007-07-11 14:35:00,20.14,20.19,20.13,20.19,16800.0,17.5223,17.5658,17.5136,17.5658,16800.0
2007-07-11 14:40:00,20.19,20.19,20.15,20.16,12500.0,17.5658,17.5658,17.531,17.5397,12500.0
2007-07-11 14:45:00,20.17,20.17,20.13,20.14,9200.0,17.5484,17.5484,17.5136,17.5223,9200.0
2007-07-11 14:50:00,20.13,20.13,20.1,20.11,12300.0,17.5136,17.5136,17.4875,17.4962,12300.0
2007-07-11 14:55:00,20.1,20.11,20.08,20.1,11400.0,17.4875,17.4962,17.4701,17.4875,11400.0
2007-07-11 15:00:00,20.1,20.11,20.1,20.1,10900.0,17.4875,17.4962,17.4875,17.4875,10900.0
2007-07-11 15:05:00,20.11,20.11,20.09,20.09,17000.0,17.4962,17.4962,17.4788,17.4788,17000.0
2007-07-11 15:10:00,20.1,20.1,20.06,20.07,22100.0,17.4875,17.4875,17.4527,17.4614,22100.0
2007-07-11 15:15:00,20.07,20.07,20.0,20.03,135200.0,17.4614,17.4614,17.4005,17.4266,135200.0
2007-07-11 15:20:00,20.03,20.05,20.0,20.05,68200.0,17.4266,17.444,17.4005,17.444,68200.0
2007-07-11 15:25:00,20.04,20.11,20.03,20.07,35500.0,17.4353,17.4962,17.4266,17.4614,35500.0
2007-07-11 15:30:00,20.07,20.09,20.04,20.04,16800.0,17.4614,17.4788,17.4353,17.4353,16800.0
2007-07-11 15:35:00,20.05,20.05,20.02,20.02,23400.0,17.444,17.444,17.4179,17.4179,23400.0
2007-07-11 15:40:00,20.03,20.03,20.0,20.01,34000.0,17.4266,17.4266,17.4005,17.4092,34000.0
2007-07-11 15:45:00,20.01,20.07,20.01,20.03,19300.0,17.4092,17.4614,17.4092,17.4266,19300.0
2007-07-11 15:50:00,20.06,20.08,20.03,20.07,27400.0,17.4527,17.4701,17.4266,17.4614,27400.0
2007-07-11 15:55:00,20.08,20.14,20.05,20.05,48000.0,17.4701,17.5223,17.444,17.444,48000.0
2007-07-12 09:30:00,20.43,20.49,20.35,20.44,84800.0,17.7746,17.8268,17.705,17.7833,84800.0
2007-07-12 09:35:00,20.43,20.47,20.4,20.47,28000.0,17.7746,17.8094,17.7485,17.8094,28000.0
2007-07-12 09:40:00,20.47,20.56,20.46,20.55,42800.0,17.8094,17.8877,17.8007,17.879,42800.0
2007-07-12 09:45:00,20.55,20.59,20.53,20.57,50200.0,17.879,17.9138,17.8616,17.8964,50200.0
2007-07-12 09:50:00,20.58,20.63,20.58,20.61,46100.0,17.9051,17.9486,17.9051,17.9312,46100.0
2007-07-12 09:55:00,20.62,20.63,20.61,20.61,13600.0,17.9399,17.9486,17.9312,17.9312,13600.0
2007-07-12 10:00:00,20.61,20.62,20.58,20.6,57500.0,17.9312,17.9399,17.9051,17.9225,57500.0
2007-07-12 10:05:00,20.6,20.61,20.6,20.6,102900.0,17.9225,17.9312,17.9225,17.9225,102900.0
2007-07-12 10:10:00,20.6,20.61,20.55,20.61,84000.0,17.9225,17.9312,17.879,17.9312,84000.0
2007-07-12 10:15:00,20.61,20.61,20.56,20.57,110500.0,17.9312,17.9312,17.8877,17.8964,110500.0
2007-07-12 10:20:00,20.56,20.57,20.5,20.5,44900.0,17.8877,17.8964,17.8355,17.8355,44900.0
2007-07-12 10:25:00,20.5,20.5,20.4,20.42,77400.0,17.8355,17.8355,17.7485,17.7659,77400.0
2007-07-12 10:30:00,20.43,20.44,20.36,20.37,74600.0,17.7746,17.7833,17.7137,17.7224,74600.0
2007-07-12 10:35:00,20.37,20.38,20.35,20.35,66000.0,17.7224,17.7311,17.705,17.705,66000.0
2007-07-12 10:40:00,20.35,20.37,20.26,20.32,71800.0,17.705,17.7224,17.6267,17.6789,71800.0
2007-07-12 10:45:00,20.3,20.32,20.28,20.28,10000.0,17.6615,17.6789,17.6441,17.6441,10000.0
2007-07-12 10:50:00,20.28,20.28,20.11,20.2,115100.0,17.6441,17.6441,17.4962,17.5745,115100.0
2007-07-12 10:55:00,20.2,20.24,20.14,20.16,29800.0,17.5745,17.6093,17.5223,17.5397,29800.0
2007-07-12 11:00:00,20.16,20.21,20.12,20.18,27600.0,17.5397,17.5832,17.5049,17.5571,27600.0
2007-07-12 11:05:00,20.18,20.18,20.17,20.18,4200.0,17.5571,17.5571,17.5484,17.5571,4200.0
2007-07-12 11:10:00,20.18,20.2,20.18,20.2,18900.0,17.5571,17.5745,17.5571,17.5745,18900.0
2007-07-12 11:15:00,20.19,20.21,20.18,20.19,4500.0,17.5658,17.5832,17.5571,17.5658,4500.0
2007-07-12 11:20:00,20.18,20.32,20.18,20.3,62700.0,17.5571,17.6789,17.5571,17.6615,62700.0
2007-07-12 11:25:00,20.3,20.3,20.17,20.25,46100.0,17.6615,17.6615,17.5484,17.618,46100.0
2007-07-12 11:30:00,20.23,20.27,20.17,20.27,77900.0,17.6006,17.6354,17.5484,17.6354,77900.0
2007-07-12 11:35:00,20.27,20.3,20.26,20.28,25000.0,17.6354,17.6615,17.6267,17.6441,25000.0
2007-07-12 11:40:00,20.29,20.29,20.29,20.29,8300.0,17.6528,17.6528,17.6528,17.6528,8300.0
2007-07-12 11:45:00,20.29,20.29,20.28,20.29,9500.0,17.6528,17.6528,17.6441,17.6528,9500.0
2007-07-12 11:50:00,20.28,20.36,20.28,20.33,57500.0,17.6441,17.7137,17.6441,17.6876,57500.0
2007-07-12 11:55:00,20.32,20.35,20.29,20.3,31000.0,17.6789,17.705,17.6528,17.6615,31000.0
2007-07-12 12:00:00,20.29,20.3,20.25,20.28,27400.0,17.6528,17.6615,17.618,17.6441,27400.0
2007-07-12 12:05:00,20.27,20.28,20.26,20.28,14600.0,17.6354,17.6441,17.6267,17.6441,14600.0
2007-07-12 12:10:00,20.25,20.3,20.21,20.3,73800.0,17.618,17.6615,17.5832,17.6615,73800.0
2007-07-12 12:15:00,20.33,20.35,20.27,20.33,12000.0,17.6876,17.705,17.6354,17.6876,12000.0
2007-07-12 12:20:00,20.33,20.36,20.27,20.31,118200.0,17.6876,17.7137,17.6354,17.6702,118200.0
2007-07-12 12:25:00,20.33,20.35,20.31,20.33,65100.0,17.6876,17.705,17.6702,17.6876,65100.0
2007-07-12 12:30:00,20.37,20.37,20.35,20.36,6700.0,17.7224,17.7224,17.705,17.7137,6700.0
2007-07-12 12:35:00,20.37,20.43,20.36,20.41,51900.0,17.7224,17.7746,17.7137,17.7572,51900.0
2007-07-12 12:40:00,20.41,20.41,20.37,20.38,25000.0,17.7572,17.7572,17.7224,17.7311,25000.0
2007-07-12 12:45:00,20.38,20.4,20.38,20.39,14500.0,17.7311,17.7485,17.7311,17.7398,14500.0
2007-07-12 12:50:00,20.39,20.45,20.38,20.44,23600.0,17.7398,17.792,17.7311,17.7833,23600.0
2007-07-12 12:55:00,20.45,20.47,20.44,20.45,22800.0,17.792,17.8094,17.7833,17.792,22800.0
2007-07-12 13:00:00,20.45,20.5,20.45,20.48,37100.0,17.792,17.8355,17.792,17.8181,37100.0
2007-07-12 13:05:00,20.48,20.51,20.48,20.5,28500.0,17.8181,17.8442,17.8181,17.8355,28500.0
2007-07-12 13:10:00,20.49,20.5,20.49,20.5,9200.0,17.8268,17.8355,17.8268,17.8355,9200.0
2007-07-12 13:15:00,20.5,20.53,20.43,20.44,58200.0,17.8355,17.8616,17.7746,17.7833,58200.0
2007-07-12 13:20:00,20.43,20.43,20.39,20.42,8000.0,17.7746,17.7746,17.7398,17.7659,8000.0
2007-07-12 13:25:00,20.42,20.49,20.42,20.47,29300.0,17.7659,17.8268,17.7659,17.8094,29300.0
2007-07-12 13:30:00,20.47,20.54,20.46,20.52,50800.0,17.8094,17.8703,17.8007,17.8529,50800.0
2007-07-12 13:35:00,20.53,20.54,20.51,20.53,66600.0,17.8616,17.8703,17.8442,17.8616,66600.0
2007-07-12 13:40:00,20.53,20.56,20.51,20.51,24500.0,17.8616,17.8877,17.8442,17.8442,24500.0
2007-07-12 13:45:00,20.52,20.53,20.38,20.45,33100.0,17.8529,17.8616,17.7311,17.792,33100.0
2007-07-12 13:50:00,20.45,20.45,20.41,20.43,14300.0,17.792,17.792,17.7572,17.7746,14300.0
2007-07-12 13:55:00,20.43,20.48,20.42,20.48,28200.0,17.7746,17.8181,17.7659,17.8181,28200.0
2007-07-12 14:00:00,20.48,20.52,20.47,20.51,24400.0,17.8181,17.8529,17.8094,17.8442,24400.0
2007-07-12 14:05:00,20.5,20.51,20.5,20.51,78000.0,17.8355,17.8442,17.8355,17.8442,78000.0
2007-07-12 14:10:00,20.52,20.54,20.5,20.5,48400.0,17.8529,17.8703,17.8355,17.8355,48400.0
2007-07-12 14:15:00,20.5,20.5,20.4,20.44,93200.0,17.8355,17.8355,17.7485,17.7833,93200.0
2007-07-12 14:20:00,20.43,20.44,20.41,20.42,15300.0,17.7746,17.7833,17.7572,17.7659,15300.0
2007-07-12 14:25:00,20.42,20.43,20.4,20.41,11100.0,17.7659,17.7746,17.7485,17.7572,11100.0
2007-07-12 14:30:00,20.41,20.42,20.41,20.42,23400.0,17.7572,17.7659,17.7572,17.7659,23400.0
2007-07-12 14:35:00,20.42,20.43,20.42,20.42,12500.0,17.7659,17.7746,17.7659,17.7659,12500.0
2007-07-12 14:40:00,20.42,20.43,20.42,20.43,7400.0,17.7659,17.7746,17.7659,17.7746,7400.0
2007-07-12 14:45:00,20.42,20.43,20.34,20.38,47500.0,17.7659,17.7746,17.6963,17.7311,47500.0
2007-07-12 14:50:00,20.38,20.38,20.31,20.31,26600.0,17.7311,17.7311,17.6702,17.6702,26600.0
2007-07-12 14:55:00,20.32,20.35,20.3,20.33,38400.0,17.6789,17.705,17.6615,17.6876,38400.0
2007-07-12 15:00:00,20.32,20.37,20.32,20.36,26200.0,17.6789,17.7224,17.6789,17.7137,26200.0
2007-07-12 15:05:00,20.35,20.37,20.34,20.34,68000.0,17.705,17.7224,17.6963,17.6963,68000.0
2007-07-12 15:10:00,20.33,20.42,20.33,20.42,96700.0,17.6876,17.7659,17.6876,17.7659,96700.0
2007-07-12 15:15:00,20.42,20.47,20.4,20.4,95300.0,17.7659,17.8094,17.7485,17.7485,95300.0
2007-07-12 15:20:00,20.41,20.41,20.39,20.4,39700.0,17.7572,17.7572,17.7398,17.7485,39700.0
2007-07-12 15:25:00,20.4,20.43,20.39,20.41,61600.0,17.7485,17.7746,17.7398,17.7572,61600.0
2007-07-12 15:30:00,20.42,20.45,20.4,20.45,36900.0,17.7659,17.792,17.7485,17.792,36900.0
2007-07-12 15:35:00,20.44,20.48,20.44,20.46,31500.0,17.7833,17.8181,17.7833,17.8007,31500.0
2007-07-12 15:40:00,20.47,20.5,20.4,20.44,54200.0,17.8094,17.8355,17.7485,17.7833,54200.0
2007-07-12 15:45:00,20.43,20.47,20.4,20.45,52400.0,17.7746,17.8094,17.7485,17.792,52400.0
2007-07-12 15:50:00,20.44,20.45,20.38,20.39,36100.0,17.7833,17.792,17.7311,17.7398,36100.0
2007-07-12 15:55:00,20.38,20.43,20.24,20.4,80300.0,17.7311,17.7746,17.6093,17.7485,80300.0
2007-07-13 09:30:00,20.35,20.4,20.26,20.36,37100.0,17.705,17.7485,17.6267,17.7137,37100.0
2007-07-13 09:35:00,20.36,20.36,20.34,20.34,24600.0,17.7137,17.7137,17.6963,17.6963,24600.0
2007-07-13 09:40:00,20.34,20.35,20.31,20.32,29700.0,17.6963,17.705,17.6702,17.6789,29700.0
2007-07-13 09:45:00,20.32,20.34,20.29,20.32,36600.0,17.6789,17.6963,17.6528,17.6789,36600.0
2007-07-13 09:50:00,20.31,20.4,20.31,20.35,22500.0,17.6702,17.7485,17.6702,17.705,22500.0
2007-07-13 09:55:00,20.36,20.37,20.34,20.35,24000.0,17.7137,17.7224,17.6963,17.705,24000.0
2007-07-13 10:00:00,20.35,20.36,20.34,20.35,14300.0,17.705,17.7137,17.6963,17.705,14300.0
2007-07-13 10:05:00,20.35,20.36,20.35,20.35,5100.0,17.705,17.7137,17.705,17.705,5100.0
2007-07-13 10:10:00,20.35,20.36,20.35,20.36,14000.0,17.705,17.7137,17.705,17.7137,14000.0
2007-07-13 10:15:00,20.35,20.45,20.35,20.4,50600.0,17.705,17.792,17.705,17.7485,50600.0
2007-07-13 10:20:00,20.37,20.41,20.37,20.38,30400.0,17.7224,17.7572,17.7224,17.7311,30400.0
2007-07-13 10:25:00,20.37,20.38,20.35,20.37,35500.0,17.7224,17.7311,17.705,17.7224,35500.0
2007-07-13 10:30:00,20.36,20.39,20.36,20.36,24900.0,17.7137,17.7398,17.7137,17.7137,24900.0
2007-07-13 10:35:00,20.36,20.39,20.35,20.39,50500.0,17.7137,17.7398,17.705,17.7398,50500.0
2007-07-13 10:40:00,20.38,20.38,20.35,20.35,10000.0,17.7311,17.7311,17.705,17.705,10000.0
2007-07-13 10:45:00,20.35,20.36,20.35,20.36,6400.0,17.705,17.7137,17.705,17.7137,6400.0
2007-07-13 10:50:00,20.35,20.44,20.34,20.42,35400.0,17.705,17.7833,17.6963,17.7659,35400.0
2007-07-13 10:55:00,20.42,20.46,20.42,20.45,38500.0,17.7659,17.8007,17.7659,17.792,38500.0
2007-07-13 11:00:00,20.45,20.46,20.45,20.46,5000.0,17.792,17.8007,17.792,17.8007,5000.0
2007-07-13 11:05:00,20.46,20.48,20.38,20.39,35600.0,17.8007,17.8181,17.7311,17.7398,35600.0
2007-07-13 11:10:00,20.4,20.41,20.39,20.41,17700.0,17.7485,17.7572,17.7398,17.7572,17700.0
2007-07-13 11:15:00,20.39,20.4,20.38,20.38,22800.0,17.7398,17.7485,17.7311,17.7311,22800.0
2007-07-13 11:20:00,20.39,20.4,20.39,20.39,11100.0,17.7398,17.7485,17.7398,17.7398,11100.0
2007-07-13 11:25:00,20.39,20.4,20.39,20.4,4300.0,17.7398,17.7485,17.7398,17.7485,4300.0
2007-07-13 11:30:00,20.39,20.4,20.39,20.4,1100.0,17.7398,17.7485,17.7398,17.7485,1100.0
2007-07-13 11:35:00,20.39,20.4,20.39,20.4,26300.0,17.7398,17.7485,17.7398,17.7485,26300.0
2007-07-13 11:40:00,20.4,20.4,20.39,20.39,9300.0,17.7485,17.7485,17.7398,17.7398,9300.0
2007-07-13 11:45:00,20.4,20.4,20.39,20.39,29900.0,17.7485,17.7485,17.7398,17.7398,29900.0
2007-07-13 11:50:00,20.39,20.4,20.39,20.4,2500.0,17.7398,17.7485,17.7398,17.7485,2500.0
2007-07-13 11:55:00,20.4,20.4,20.39,20.39,11200.0,17.7485,17.7485,17.7398,17.7398,11200.0
2007-07-13 12:00:00,20.39,20.4,20.39,20.4,3900.0,17.7398,17.7485,17.7398,17.7485,3900.0
2007-07-13 12:05:00,20.4,20.4,20.39,20.39,1500.0,17.7485,17.7485,17.7398,17.7398,1500.0
2007-07-13 12:10:00,20.4,20.4,20.39,20.4,6800.0,17.7485,17.7485,17.7398,17.7485,6800.0
2007-07-13 12:15:00,20.39,20.4,20.39,20.4,2800.0,17.7398,17.7485,17.7398,17.7485,2800.0
2007-07-13 12:20:00,20.4,20.4,20.39,20.39,24000.0,17.7485,17.7485,17.7398,17.7398,24000.0
2007-07-13 12:25:00,20.39,20.4,20.39,20.39,4000.0,17.7398,17.7485,17.7398,17.7398,4000.0
2007-07-13 12:30:00,20.39,20.4,20.28,20.32,72800.0,17.7398,17.7485,17.6441,17.6789,72800.0
2007-07-13 12:35:00,20.32,20.34,20.23,20.26,43100.0,17.6789,17.6963,17.6006,17.6267,43100.0
2007-07-13 12:40:00,20.26,20.28,20.21,20.21,15800.0,17.6267,17.6441,17.5832,17.5832,15800.0
2007-07-13 12:45:00,20.22,20.26,20.21,20.25,19100.0,17.5919,17.6267,17.5832,17.618,19100.0
2007-07-13 12:50:00,20.25,20.25,20.12,20.14,25100.0,17.618,17.618,17.5049,17.5223,25100.0
2007-07-13 12:55:00,20.15,20.2,20.13,20.19,23100.0,17.531,17.5745,17.5136,17.5658,23100.0
2007-07-13 13:00:00,20.19,20.19,20.16,20.17,2400.0,17.5658,17.5658,17.5397,17.5484,2400.0
2007-07-13 13:05:00,20.18,20.27,20.17,20.23,10800.0,17.5571,17.6354,17.5484,17.6006,10800.0
2007-07-13 13:10:00,20.26,20.27,20.23,20.25,11100.0,17.6267,17.6354,17.6006,17.618,11100.0
2007-07-13 13:15:00,20.24,20.25,20.17,20.18,18800.0,17.6093,17.618,17.5484,17.5571,18800.0
2007-07-13 13:20:00,20.18,20.2,20.18,20.2,12600.0,17.5571,17.5745,17.5571,17.5745,12600.0
2007-07-13 13:25:00,20.2,20.21,20.18,20.18,21500.0,17.5745,17.5832,17.5571,17.5571,21500.0
2007-07-13 13:30:00,20.17,20.19,20.16,20.19,21200.0,17.5484,17.5658,17.5397,17.5658,21200.0
2007-07-13 13:35:00,20.19,20.2,20.11,20.11,26100.0,17.5658,17.5745,17.4962,17.4962,26100.0
2007-07-13 13:40:00,20.09,20.15,20.08,20.15,7200.0,17.4788,17.531,17.4701,17.531,7200.0
2007-07-13 13:45:00,20.17,20.22,20.17,20.2,9500.0,17.5484,17.5919,17.5484,17.5745,9500.0
2007-07-13 13:50:00,20.2,20.21,20.2,20.2,10100.0,17.5745,17.5832,17.5745,17.5745,10100.0
2007-07-13 13:55:00,20.2,20.22,20.2,20.22,5200.0,17.5745,17.5919,17.5745,17.5919,5200.0
2007-07-13 14:00:00,20.21,20.24,20.21,20.23,3400.0,17.5832,17.6093,17.5832,17.6006,3400.0
2007-07-13 14:05:00,20.24,20.3,20.24,20.29,16300.0,17.6093,17.6615,17.6093,17.6528,16300.0
2007-07-13 14:10:00,20.29,20.32,20.23,20.31,31600.0,17.6528,17.6789,17.6006,17.6702,31600.0
2007-07-13 14:15:00,20.32,20.41,20.31,20.33,21900.0,17.6789,17.7572,17.6702,17.6876,21900.0
2007-07-13 14:20:00,20.32,20.33,20.25,20.27,14900.0,17.6789,17.6876,17.618,17.6354,14900.0
2007-07-13 14:25:00,20.27,20.28,20.25,20.25,21400.0,17.6354,17.6441,17.618,17.618,21400.0
2007-07-13 14:30:00,20.26,20.35,20.26,20.29,22800.0,17.6267,17.705,17.6267,17.6528,22800.0
2007-07-13 14:35:00,20.29,20.35,20.29,20.35,6300.0,17.6528,17.705,17.6528,17.705,6300.0
2007-07-13 14:40:00,20.35,20.42,20.35,20.41,15100.0,17.705,17.7659,17.705,17.7572,15100.0
2007-07-13 14:45:00,20.41,20.42,20.36,20.36,25300.0,17.7572,17.7659,17.7137,17.7137,25300.0
2007-07-13 14:50:00,20.39,20.39,20.32,20.32,23500.0,17.7398,17.7398,17.6789,17.6789,23500.0
2007-07-13 14:55:00,20.33,20.4,20.3,20.32,51300.0,17.6876,17.7485,17.6615,17.6789,51300.0
2007-07-13 15:00:00,20.31,20.33,20.27,20.3,11000.0,17.6702,17.6876,17.6354,17.6615,11000.0
2007-07-13 15:05:00,20.33,20.37,20.33,20.35,6000.0,17.6876,17.7224,17.6876,17.705,6000.0
2007-07-13 15:10:00,20.35,20.4,20.35,20.36,10200.0,17.705,17.7485,17.705,17.7137,10200.0
2007-07-13 15:15:00,20.37,20.43,20.36,20.41,15000.0,17.7224,17.7746,17.7137,17.7572,15000.0
2007-07-13 15:20:00,20.41,20.48,20.41,20.46,22700.0,17.7572,17.8181,17.7572,17.8007,22700.0
2007-07-13 15:25:00,20.45,20.47,20.45,20.46,10000.0,17.792,17.8094,17.792,17.8007,10000.0
2007-07-13 15:30:00,20.46,20.47,20.31,20.37,35900.0,17.8007,17.8094,17.6702,17.7224,35900.0
2007-07-13 15:35:00,20.37,20.46,20.37,20.46,23900.0,17.7224,17.8007,17.7224,17.8007,23900.0
2007-07-13 15:40:00,20.47,20.5,20.46,20.49,41700.0,17.8094,17.8355,17.8007,17.8268,41700.0
2007-07-13 15:45:00,20.49,20.5,20.49,20.5,34800.0,17.8268,17.8355,17.8268,17.8355,34800.0
2007-07-13 15:50:00,20.5,20.5,20.46,20.49,80600.0,17.8355,17.8355,17.8007,17.8268,80600.0
2007-07-13 15:55:00,20.48,20.54,20.45,20.5,52600.0,17.8181,17.8703,17.792,17.8355,52600.0
2007-07-16 09:30:00,20.45,20.49,20.31,20.46,37300.0,17.792,17.8268,17.6702,17.8007,37300.0
2007-07-16 09:35:00,20.46,20.6,20.41,20.6,22700.0,17.8007,17.9225,17.7572,17.9225,22700.0
2007-07-16 09:40:00,20.63,20.7,20.55,20.66,40400.0,17.9486,18.0095,17.879,17.9747,40400.0
2007-07-16 09:45:00,20.67,20.67,20.62,20.66,15200.0,17.9834,17.9834,17.9399,17.9747,15200.0
2007-07-16 09:50:00,20.65,20.72,20.65,20.7,11800.0,17.966,18.0269,17.966,18.0095,11800.0
2007-07-16 09:55:00,20.72,20.89,20.72,20.88,35800.0,18.0269,18.1748,18.0269,18.1661,35800.0
2007-07-16 10:00:00,20.87,20.97,20.79,20.84,46300.0,18.1574,18.2444,18.0878,18.1313,46300.0
2007-07-16 10:05:00,20.88,20.9,20.83,20.85,58800.0,18.1661,18.1835,18.1226,18.14,58800.0
2007-07-16 10:10:00,20.85,20.91,20.75,20.85,131200.0,18.14,18.1922,18.053,18.14,131200.0
2007-07-16 10:15:00,20.84,20.84,20.8,20.81,40200.0,18.1313,18.1313,18.0965,18.1052,40200.0
2007-07-16 10:20:00,20.82,20.83,20.79,20.8,21500.0,18.1139,18.1226,18.0878,18.0965,21500.0
2007-07-16 10:25:00,20.79,20.85,20.75,20.85,20300.0,18.0878,18.14,18.053,18.14,20300.0
2007-07-16 10:30:00,20.85,20.88,20.79,20.88,22200.0,18.14,18.1661,18.0878,18.1661,22200.0
2007-07-16 10:35:00,20.88,20.88,20.84,20.86,29200.0,18.1661,18.1661,18.1313,18.1487,29200.0
2007-07-16 10:40:00,20.85,20.86,20.84,20.85,116800.0,18.14,18.1487,18.1313,18.14,116800.0
2007-07-16 10:45:00,20.85,20.88,20.84,20.87,53900.0,18.14,18.1661,18.1313,18.1574,53900.0
2007-07-16 10:50:00,20.86,20.88,20.84,20.86,87600.0,18.1487,18.1661,18.1313,18.1487,87600.0
2007-07-16 10:55:00,20.85,20.95,20.85,20.92,108900.0,18.14,18.227,18.14,18.2009,108900.0
2007-07-16 11:00:00,20.92,20.95,20.83,20.89,102600.0,18.2009,18.227,18.1226,18.1748,102600.0
2007-07-16 11:05:00,20.87,20.88,20.79,20.79,57500.0,18.1574,18.1661,18.0878,18.0878,57500.0
2007-07-16 11:10:00,20.78,20.83,20.78,20.79,56000.0,18.0791,18.1226,18.0791,18.0878,56000.0
2007-07-16 11:15:00,20.8,20.85,20.75,20.8,47400.0,18.0965,18.14,18.053,18.0965,47400.0
2007-07-16 11:20:00,20.81,20.84,20.8,20.82,8200.0,18.1052,18.1313,18.0965,18.1139,8200.0
2007-07-16 11:25:00,20.83,20.88,20.83,20.88,15900.0,18.1226,18.1661,18.1226,18.1661,15900.0
2007-07-16 11:30:00,20.88,20.93,20.87,20.9,52100.0,18.1661,18.2096,18.1574,18.1835,52100.0
2007-07-16 11:35:00,20.9,20.91,20.88,20.9,108100.0,18.1835,18.1922,18.1661,18.1835,108100.0
2007-07-16 11:40:00,20.9,20.92,20.89,20.9,78400.0,18.1835,18.2009,18.1748,18.1835,78400.0
2007-07-16 11:45:00,20.9,20.93,20.89,20.92,14500.0,18.1835,18.2096,18.1748,18.2009,14500.0
2007-07-16 11:50:00,20.93,20.95,20.92,20.93,37500.0,18.2096,18.227,18.2009,18.2096,37500.0
2007-07-16 11:55:00,20.95,20.97,20.92,20.93,34800.0,18.227,18.2444,18.2009,18.2096,34800.0
2007-07-16 12:00:00,20.94,20.95,20.93,20.94,38400.0,18.2183,18.227,18.2096,18.2183,38400.0
2007-07-16 12:05:00,20.94,20.95,20.93,20.94,14400.0,18.2183,18.227,18.2096,18.2183,14400.0
2007-07-16 12:10:00,20.93,20.95,20.93,20.94,10300.0,18.2096,18.227,18.2096,18.2183,10300.0
2007-07-16 12:15:00,20.93,20.94,20.92,20.92,8200.0,18.2096,18.2183,18.2009,18.2009,8200.0
2007-07-16 12:20:00,20.92,20.92,20.9,20.9,47000.0,18.2009,18.2009,18.1835,18.1835,47000.0
2007-07-16 12:25:00,20.92,20.94,20.9,20.92,11000.0,18.2009,18.2183,18.1835,18.2009,11000.0
2007-07-16 12:30:00,20.93,20.94,20.92,20.94,9400.0,18.2096,18.2183,18.2009,18.2183,9400.0
2007-07-16 12:35:00,20.92,20.95,20.92,20.93,57600.0,18.2009,18.227,18.2009,18.2096,57600.0
2007-07-16 12:40:00,20.94,20.96,20.94,20.95,36900.0,18.2183,18.2357,18.2183,18.227,36900.0
2007-07-16 12:45:00,20.94,20.96,20.84,20.94,52500.0,18.2183,18.2357,18.1313,18.2183,52500.0
2007-07-16 12:50:00,20.95,20.99,20.95,20.98,11600.0,18.227,18.2618,18.227,18.2531,11600.0
2007-07-16 12:55:00,20.98,21.0,20.83,20.99,104800.0,18.2531,18.2705,18.1226,18.2618,104800.0
2007-07-16 13:00:00,20.99,20.99,20.95,20.97,10600.0,18.2618,18.2618,18.227,18.2444,10600.0
2007-07-16 13:05:00,20.97,20.98,20.97,20.97,4000.0,18.2444,18.2531,18.2444,18.2444,4000.0
2007-07-16 13:10:00,20.98,20.98,20.93,20.95,15400.0,18.2531,18.2531,18.2096,18.227,15400.0
2007-07-16 13:15:00,20.94,20.95,20.91,20.91,10500.0,18.2183,18.227,18.1922,18.1922,10500.0
2007-07-16 13:20:00,20.92,20.92,20.86,20.88,15800.0,18.2009,18.2009,18.1487,18.1661,15800.0
2007-07-16 13:25:00,20.9,20.9,20.85,20.88,22800.0,18.1835,18.1835,18.14,18.1661,22800.0
2007-07-16 13:30:00,20.87,20.91,20.87,20.9,5500.0,18.1574,18.1922,18.1574,18.1835,5500.0
2007-07-16 13:35:00,20.89,20.92,20.88,20.91,5000.0,18.1748,18.2009,18.1661,18.1922,5000.0
2007-07-16 13:40:00,20.91,20.92,20.9,20.9,3600.0,18.1922,18.2009,18.1835,18.1835,3600.0
2007-07-16 13:45:00,20.9,20.9,20.85,20.86,12600.0,18.1835,18.1835,18.14,18.1487,12600.0
2007-07-16 13:50:00,20.85,20.88,20.85,20.87,12400.0,18.14,18.1661,18.14,18.1574,12400.0
2007-07-16 13:55:00,20.88,20.91,20.86,20.9,33900.0,18.1661,18.1922,18.1487,18.1835,33900.0
2007-07-16 14:00:00,20.9,20.91,20.89,20.91,8200.0,18.1835,18.1922,18.1748,18.1922,8200.0
2007-07-16 14:05:00,20.89,20.91,20.87,20.9,59000.0,18.1748,18.1922,18.1574,18.1835,59000.0
2007-07-16 14:10:00,20.9,20.92,20.9,20.91,37600.0,18.1835,18.2009,18.1835,18.1922,37600.0
2007-07-16 14:15:00,20.9,20.92,20.83,20.85,91200.0,18.1835,18.2009,18.1226,18.14,91200.0
2007-07-16 14:20:00,20.86,20.89,20.86,20.89,5100.0,18.1487,18.1748,18.1487,18.1748,5100.0
2007-07-16 14:25:00,20.89,20.9,20.85,20.85,17800.0,18.1748,18.1835,18.14,18.14,17800.0
2007-07-16 14:30:00,20.87,20.9,20.85,20.9,10300.0,18.1574,18.1835,18.14,18.1835,10300.0
2007-07-16 14:35:00,20.89,20.89,20.8,20.87,30000.0,18.1748,18.1748,18.0965,18.1574,30000.0
2007-07-16 14:40:00,20.87,20.89,20.85,20.85,15700.0,18.1574,18.1748,18.14,18.14,15700.0
2007-07-16 14:45:00,20.87,20.88,20.85,20.85,10500.0,18.1574,18.1661,18.14,18.14,10500.0
2007-07-16 14:50:00,20.85,20.91,20.85,20.91,66400.0,18.14,18.1922,18.14,18.1922,66400.0
2007-07-16 14:55:00,20.91,20.93,20.9,20.92,43600.0,18.1922,18.2096,18.1835,18.2009,43600.0
2007-07-16 15:00:00,20.92,20.97,20.9,20.94,124800.0,18.2009,18.2444,18.1835,18.2183,124800.0
2007-07-16 15:05:00,20.94,20.95,20.91,20.93,15000.0,18.2183,18.227,18.1922,18.2096,15000.0
2007-07-16 15:10:00,20.93,20.97,20.93,20.97,21800.0,18.2096,18.2444,18.2096,18.2444,21800.0
2007-07-16 15:15:00,20.97,21.0,20.94,20.97,29100.0,18.2444,18.2705,18.2183,18.2444,29100.0
2007-07-16 15:20:00,20.98,21.0,20.95,20.96,28500.0,18.2531,18.2705,18.227,18.2357,28500.0
2007-07-16 15:25:00,20.96,20.99,20.95,20.96,49400.0,18.2357,18.2618,18.227,18.2357,49400.0
2007-07-16 15:30:00,20.97,20.99,20.96,20.98,15400.0,18.2444,18.2618,18.2357,18.2531,15400.0
2007-07-16 15:35:00,20.99,21.0,20.97,20.98,32600.0,18.2618,18.2705,18.2444,18.2531,32600.0
2007-07-16 15:40:00,20.98,20.99,20.95,20.95,32300.0,18.2531,18.2618,18.227,18.227,32300.0
2007-07-16 15:45:00,20.95,20.95,20.92,20.92,20300.0,18.227,18.227,18.2009,18.2009,20300.0
2007-07-16 15:50:00,20.93,20.94,20.92,20.94,30800.0,18.2096,18.2183,18.2009,18.2183,30800.0
2007-07-16 15:55:00,20.93,20.96,20.93,20.94,47200.0,18.2096,18.2357,18.2096,18.2183,47200.0
2007-07-17 09:30:00,21.0,21.09,21.0,21.02,172400.0,18.2705,18.3488,18.2705,18.2879,172400.0
2007-07-17 09:35:00,21.04,21.07,21.02,21.05,57000.0,18.3053,18.3314,18.2879,18.314,57000.0
2007-07-17 09:40:00,21.05,21.25,21.04,21.14,203600.0,18.314,18.488,18.3053,18.3923,203600.0
2007-07-17 09:45:00,21.15,21.2,21.05,21.07,144700.0,18.401,18.4445,18.314,18.3314,144700.0
2007-07-17 09:50:00,21.05,21.11,21.02,21.1,38500.0,18.314,18.3662,18.2879,18.3575,38500.0
2007-07-17 09:55:00,21.12,21.15,21.07,21.12,34900.0,18.3749,18.401,18.3314,18.3749,34900.0
2007-07-17 10:00:00,21.12,21.12,20.98,21.0,90100.0,18.3749,18.3749,18.2531,18.2705,90100.0
2007-07-17 10:05:00,21.0,21.0,20.92,20.94,27300.0,18.2705,18.2705,18.2009,18.2183,27300.0
2007-07-17 10:10:00,20.93,20.96,20.87,20.87,18200.0,18.2096,18.2357,18.1574,18.1574,18200.0
2007-07-17 10:15:00,20.86,20.86,20.82,20.85,31300.0,18.1487,18.1487,18.1139,18.14,31300.0
2007-07-17 10:20:00,20.85,20.85,20.78,20.8,84600.0,18.14,18.14,18.0791,18.0965,84600.0
2007-07-17 10:25:00,20.8,20.85,20.8,20.84,52200.0,18.0965,18.14,18.0965,18.1313,52200.0
2007-07-17 10:30:00,20.85,21.0,20.85,20.99,66100.0,18.14,18.2705,18.14,18.2618,66100.0
2007-07-17 10:35:00,21.0,21.0,20.94,20.96,43900.0,18.2705,18.2705,18.2183,18.2357,43900.0
2007-07-17 10:40:00,20.96,21.05,20.96,21.05,33800.0,18.2357,18.314,18.2357,18.314,33800.0
2007-07-17 10:45:00,21.05,21.2,21.05,21.16,82500.0,18.314,18.4445,18.314,18.4097,82500.0
2007-07-17 10:50:00,21.15,21.21,21.14,21.15,27100.0,18.401,18.4532,18.3923,18.401,27100.0
2007-07-17 10:55:00,21.15,21.15,21.06,21.1,34200.0,18.401,18.401,18.3227,18.3575,34200.0
2007-07-17 11:00:00,21.1,21.1,21.03,21.06,16500.0,18.3575,18.3575,18.2966,18.3227,16500.0
2007-07-17 11:05:00,21.05,21.06,21.03,21.03,11900.0,18.314,18.3227,18.2966,18.2966,11900.0
2007-07-17 11:10:00,21.03,21.05,21.01,21.04,8400.0,18.2966,18.314,18.2792,18.3053,8400.0
2007-07-17 11:15:00,21.04,21.05,21.03,21.03,14700.0,18.3053,18.314,18.2966,18.2966,14700.0
2007-07-17 11:20:00,21.03,21.11,21.03,21.1,23900.0,18.2966,18.3662,18.2966,18.3575,23900.0
2007-07-17 11:25:00,21.1,21.1,21.09,21.09,15900.0,18.3575,18.3575,18.3488,18.3488,15900.0
2007-07-17 11:30:00,21.09,21.1,21.08,21.09,15600.0,18.3488,18.3575,18.3401,18.3488,15600.0
2007-07-17 11:35:00,21.09,21.1,21.08,21.1,32000.0,18.3488,18.3575,18.3401,18.3575,32000.0
2007-07-17 11:40:00,21.1,21.1,21.07,21.08,60200.0,18.3575,18.3575,18.3314,18.3401,60200.0
2007-07-17 11:45:00,21.08,21.1,21.08,21.09,13800.0,18.3401,18.3575,18.3401,18.3488,13800.0
2007-07-17 11:50:00,21.08,21.14,21.0,21.14,173500.0,18.3401,18.3923,18.2705,18.3923,173500.0
2007-07-17 11:55:00,21.11,21.14,21.08,21.09,36000.0,18.3662,18.3923,18.3401,18.3488,36000.0
2007-07-17 12:00:00,21.08,21.09,21.08,21.09,4000.0,18.3401,18.3488,18.3401,18.3488,4000.0
2007-07-17 12:05:00,21.09,21.1,21.04,21.1,19600.0,18.3488,18.3575,18.3053,18.3575,19600.0
2007-07-17 12:10:00,21.09,21.1,21.08,21.09,46800.0,18.3488,18.3575,18.3401,18.3488,46800.0
2007-07-17 12:15:00,21.1,21.1,21.07,21.1,89700.0,18.3575,18.3575,18.3314,18.3575,89700.0
2007-07-17 12:20:00,21.1,21.1,21.08,21.09,3300.0,18.3575,18.3575,18.3401,18.3488,3300.0
2007-07-17 12:25:00,21.1,21.12,21.09,21.1,16300.0,18.3575,18.3749,18.3488,18.3575,16300.0
2007-07-17 12:30:00,21.1,21.1,21.08,21.08,50400.0,18.3575,18.3575,18.3401,18.3401,50400.0
2007-07-17 12:35:00,21.08,21.09,21.08,21.08,27200.0,18.3401,18.3488,18.3401,18.3401,27200.0
2007-07-17 12:40:00,21.09,21.1,21.03,21.05,98300.0,18.3488,18.3575,18.2966,18.314,98300.0
2007-07-17 12:45:00,21.04,21.05,21.04,21.04,800.0,18.3053,18.314,18.3053,18.3053,800.0
2007-07-17 12:50:00,21.05,21.07,21.04,21.07,62100.0,18.314,18.3314,18.3053,18.3314,62100.0
2007-07-17 12:55:00,21.07,21.1,21.07,21.07,34600.0,18.3314,18.3575,18.3314,18.3314,34600.0
2007-07-17 13:00:00,21.09,21.09,21.06,21.07,3700.0,18.3488,18.3488,18.3227,18.3314,3700.0
2007-07-17 13:05:00,21.06,21.07,21.04,21.07,8500.0,18.3227,18.3314,18.3053,18.3314,8500.0
2007-07-17 13:10:00,21.06,21.07,21.05,21.06,8500.0,18.3227,18.3314,18.314,18.3227,8500.0
2007-07-17 13:15:00,21.06,21.07,21.06,21.06,11600.0,18.3227,18.3314,18.3227,18.3227,11600.0
2007-07-17 13:20:00,21.06,21.07,21.06,21.06,16300.0,18.3227,18.3314,18.3227,18.3227,16300.0
2007-07-17 13:25:00,21.06,21.08,21.06,21.07,8800.0,18.3227,18.3401,18.3227,18.3314,8800.0
2007-07-17 13:30:00,21.07,21.08,21.06,21.07,7200.0,18.3314,18.3401,18.3227,18.3314,7200.0
2007-07-17 13:35:00,21.06,21.07,21.06,21.07,4400.0,18.3227,18.3314,18.3227,18.3314,4400.0
2007-07-17 13:40:00,21.07,21.07,21.06,21.06,2100.0,18.3314,18.3314,18.3227,18.3227,2100.0
2007-07-17 13:45:00,21.07,21.07,21.06,21.07,8100.0,18.3314,18.3314,18.3227,18.3314,8100.0
2007-07-17 13:50:00,21.07,21.08,21.05,21.05,27800.0,18.3314,18.3401,18.314,18.314,27800.0
2007-07-17 13:55:00,21.06,21.06,21.05,21.06,19400.0,18.3227,18.3227,18.314,18.3227,19400.0
2007-07-17 14:00:00,21.06,21.06,21.05,21.06,14000.0,18.3227,18.3227,18.314,18.3227,14000.0
2007-07-17 14:05:00,21.06,21.07,21.05,21.06,56700.0,18.3227,18.3314,18.314,18.3227,56700.0
2007-07-17 14:10:00,21.06,21.06,21.05,21.06,28000.0,18.3227,18.3227,18.314,18.3227,28000.0
2007-07-17 14:15:00,21.06,21.06,21.05,21.06,32800.0,18.3227,18.3227,18.314,18.3227,32800.0
2007-07-17 14:20:00,21.05,21.06,21.04,21.05,41400.0,18.314,18.3227,18.3053,18.314,41400.0
2007-07-17 14:25:00,21.04,21.06,21.04,21.04,25400.0,18.3053,18.3227,18.3053,18.3053,25400.0
2007-07-17 14:30:00,21.05,21.06,21.02,21.03,44000.0,18.314,18.3227,18.2879,18.2966,44000.0
2007-07-17 14:35:00,21.03,21.04,20.98,20.99,26500.0,18.2966,18.3053,18.2531,18.2618,26500.0
2007-07-17 14:40:00,20.99,21.01,20.99,21.01,16400.0,18.2618,18.2792,18.2618,18.2792,16400.0
2007-07-17 14:45:00,21.01,21.05,21.0,21.04,86100.0,18.2792,18.314,18.2705,18.3053,86100.0
2007-07-17 14:50:00,21.04,21.09,21.04,21.06,134900.0,18.3053,18.3488,18.3053,18.3227,134900.0
2007-07-17 14:55:00,21.05,21.07,21.05,21.05,15900.0,18.314,18.3314,18.314,18.314,15900.0
2007-07-17 15:00:00,21.05,21.05,21.01,21.01,18000.0,18.314,18.314,18.2792,18.2792,18000.0
2007-07-17 15:05:00,21.02,21.03,20.95,20.95,58700.0,18.2879,18.2966,18.227,18.227,58700.0
2007-07-17 15:10:00,20.96,21.07,20.96,21.05,65000.0,18.2357,18.3314,18.2357,18.314,65000.0
2007-07-17 15:15:00,21.05,21.09,21.03,21.09,103600.0,18.314,18.3488,18.2966,18.3488,103600.0
2007-07-17 15:20:00,21.09,21.09,21.05,21.07,88400.0,18.3488,18.3488,18.314,18.3314,88400.0
2007-07-17 15:25:00,21.08,21.13,21.08,21.11,127100.0,18.3401,18.3836,18.3401,18.3662,127100.0
2007-07-17 15:30:00,21.1,21.12,21.09,21.11,129900.0,18.3575,18.3749,18.3488,18.3662,129900.0
2007-07-17 15:35:00,21.1,21.12,21.05,21.08,48600.0,18.3575,18.3749,18.314,18.3401,48600.0
2007-07-17 15:40:00,21.08,21.09,21.07,21.08,102800.0,18.3401,18.3488,18.3314,18.3401,102800.0
2007-07-17 15:45:00,21.08,21.09,21.07,21.08,127900.0,18.3401,18.3488,18.3314,18.3401,127900.0
2007-07-17 15:50:00,21.07,21.08,21.01,21.05,213200.0,18.3314,18.3401,18.2792,18.314,213200.0
2007-07-17 15:55:00,21.06,21.17,21.05,21.17,257100.0,18.3227,18.4184,18.314,18.4184,257100.0
2007-07-18 09:30:00,21.79,21.8,21.2,21.33,162400.0,18.9579,18.9666,18.4445,18.5576,162400.0
2007-07-18 09:35:00,21.45,21.47,21.26,21.27,198600.0,18.662,18.6794,18.4967,18.5054,198600.0
2007-07-18 09:40:00,21.29,21.33,21.19,21.29,124100.0,18.5228,18.5576,18.4358,18.5228,124100.0
2007-07-18 09:45:00,21.29,21.45,21.2,21.39,324200.0,18.5228,18.662,18.4445,18.6098,324200.0
2007-07-18 09:50:00,21.39,21.39,21.28,21.3,235900.0,18.6098,18.6098,18.5141,18.5315,235900.0
2007-07-18 09:55:00,21.32,21.33,21.2,21.24,180300.0,18.5489,18.5576,18.4445,18.4793,180300.0
2007-07-18 10:00:00,21.24,21.31,21.24,21.27,140500.0,18.4793,18.5402,18.4793,18.5054,140500.0
2007-07-18 10:05:00,21.3,21.32,21.15,21.31,133200.0,18.5315,18.5489,18.401,18.5402,133200.0
2007-07-18 10:10:00,21.3,21.31,21.24,21.26,57900.0,18.5315,18.5402,18.4793,18.4967,57900.0
2007-07-18 10:15:00,21.26,21.27,21.21,21.23,47100.0,18.4967,18.5054,18.4532,18.4706,47100.0
2007-07-18 10:20:00,21.23,21.23,21.15,21.18,120500.0,18.4706,18.4706,18.401,18.4271,120500.0
2007-07-18 10:25:00,21.19,21.28,21.18,21.27,65600.0,18.4358,18.5141,18.4271,18.5054,65600.0
2007-07-18 10:30:00,21.27,21.29,21.2,21.26,500000.0,18.5054,18.5228,18.4445,18.4967,500000.0
2007-07-18 10:35:00,21.26,21.33,21.22,21.28,389900.0,18.4967,18.5576,18.4619,18.5141,389900.0
2007-07-18 10:40:00,21.28,21.31,21.28,21.31,73200.0,18.5141,18.5402,18.5141,18.5402,73200.0
2007-07-18 10:45:00,21.31,21.33,21.3,21.31,66800.0,18.5402,18.5576,18.5315,18.5402,66800.0
2007-07-18 10:50:00,21.3,21.31,21.27,21.31,140200.0,18.5315,18.5402,18.5054,18.5402,140200.0
2007-07-18 10:55:00,21.3,21.32,21.29,21.31,29100.0,18.5315,18.5489,18.5228,18.5402,29100.0
2007-07-18 11:00:00,21.3,21.31,21.25,21.28,24700.0,18.5315,18.5402,18.488,18.5141,24700.0
2007-07-18 11:05:00,21.3,21.32,21.28,21.31,33100.0,18.5315,18.5489,18.5141,18.5402,33100.0
2007-07-18 11:10:00,21.31,21.38,21.3,21.37,86500.0,18.5402,18.6011,18.5315,18.5924,86500.0
2007-07-18 11:15:00,21.37,21.39,21.34,21.35,44800.0,18.5924,18.6098,18.5663,18.575,44800.0
2007-07-18 11:20:00,21.35,21.35,21.33,21.35,104100.0,18.575,18.575,18.5576,18.575,104100.0
2007-07-18 11:25:00,21.34,21.35,21.34,21.34,40500.0,18.5663,18.575,18.5663,18.5663,40500.0
2007-07-18 11:30:00,21.34,21.35,21.34,21.34,46100.0,18.5663,18.575,18.5663,18.5663,46100.0
2007-07-18 11:35:00,21.34,21.35,21.34,21.34,85700.0,18.5663,18.575,18.5663,18.5663,85700.0
2007-07-18 11:40:00,21.34,21.35,21.34,21.34,57700.0,18.5663,18.575,18.5663,18.5663,57700.0
2007-07-18 11:45:00,21.35,21.4,21.34,21.37,117900.0,18.575,18.6185,18.5663,18.5924,117900.0
2007-07-18 11:50:00,21.38,21.38,21.34,21.35,34100.0,18.6011,18.6011,18.5663,18.575,34100.0
2007-07-18 11:55:00,21.35,21.35,21.32,21.35,36500.0,18.575,18.575,18.5489,18.575,36500.0
2007-07-18 12:00:00,21.34,21.35,21.34,21.35,7300.0,18.5663,18.575,18.5663,18.575,7300.0
2007-07-18 12:05:00,21.35,21.35,21.34,21.35,11500.0,18.575,18.575,18.5663,18.575,11500.0
2007-07-18 12:10:00,21.34,21.35,21.34,21.34,70300.0,18.5663,18.575,18.5663,18.5663,70300.0
2007-07-18 12:15:00,21.34,21.4,21.34,21.38,622800.0,18.5663,18.6185,18.5663,18.6011,622800.0
2007-07-18 12:20:00,21.39,21.39,21.32,21.34,271700.0,18.6098,18.6098,18.5489,18.5663,271700.0
2007-07-18 12:25:00,21.33,21.38,21.33,21.35,254000.0,18.5576,18.6011,18.5576,18.575,254000.0
2007-07-18 12:30:00,21.35,21.38,21.34,21.35,26800.0,18.575,18.6011,18.5663,18.575,26800.0
2007-07-18 12:35:00,21.37,21.37,21.35,21.35,10800.0,18.5924,18.5924,18.575,18.575,10800.0
2007-07-18 12:40:00,21.36,21.36,21.33,21.35,454100.0,18.5837,18.5837,18.5576,18.575,454100.0
2007-07-18 12:45:00,21.34,21.35,21.32,21.33,83200.0,18.5663,18.575,18.5489,18.5576,83200.0
2007-07-18 12:50:00,21.34,21.37,21.34,21.35,13600.0,18.5663,18.5924,18.5663,18.575,13600.0
2007-07-18 12:55:00,21.35,21.36,21.33,21.34,35800.0,18.575,18.5837,18.5576,18.5663,35800.0
2007-07-18 13:00:00,21.34,21.36,21.34,21.34,19800.0,18.5663,18.5837,18.5663,18.5663,19800.0
2007-07-18 13:05:00,21.35,21.36,21.34,21.35,15800.0,18.575,18.5837,18.5663,18.575,15800.0
2007-07-18 13:10:00,21.35,21.36,21.34,21.36,12900.0,18.575,18.5837,18.5663,18.5837,12900.0
2007-07-18 13:15:00,21.34,21.37,21.33,21.36,254000.0,18.5663,18.5924,18.5576,18.5837,254000.0
2007-07-18 13:20:00,21.36,21.37,21.35,21.35,22200.0,18.5837,18.5924,18.575,18.575,22200.0
2007-07-18 13:25:00,21.36,21.36,21.35,21.35,8100.0,18.5837,18.5837,18.575,18.575,8100.0
2007-07-18 13:30:00,21.35,21.36,21.35,21.36,8300.0,18.575,18.5837,18.575,18.5837,8300.0
2007-07-18 13:35:00,21.36,21.37,21.35,21.37,18200.0,18.5837,18.5924,18.575,18.5924,18200.0
2007-07-18 13:40:00,21.37,21.38,21.36,21.37,10400.0,18.5924,18.6011,18.5837,18.5924,10400.0
2007-07-18 13:45:00,21.37,21.37,21.35,21.35,11500.0,18.5924,18.5924,18.575,18.575,11500.0
2007-07-18 13:50:00,21.35,21.37,21.35,21.36,26100.0,18.575,18.5924,18.575,18.5837,26100.0
2007-07-18 13:55:00,21.37,21.37,21.36,21.36,15800.0,18.5924,18.5924,18.5837,18.5837,15800.0
2007-07-18 14:00:00,21.36,21.37,21.35,21.36,18300.0,18.5837,18.5924,18.575,18.5837,18300.0
2007-07-18 14:05:00,21.37,21.38,21.36,21.37,12900.0,18.5924,18.6011,18.5837,18.5924,12900.0
2007-07-18 14:10:00,21.35,21.39,21.35,21.35,140000.0,18.575,18.6098,18.575,18.575,140000.0
2007-07-18 14:15:00,21.35,21.37,21.35,21.37,9800.0,18.575,18.5924,18.575,18.5924,9800.0
2007-07-18 14:20:00,21.36,21.37,21.35,21.35,11800.0,18.5837,18.5924,18.575,18.575,11800.0
2007-07-18 14:25:00,21.35,21.36,21.35,21.35,36800.0,18.575,18.5837,18.575,18.575,36800.0
2007-07-18 14:30:00,21.35,21.36,21.34,21.35,69300.0,18.575,18.5837,18.5663,18.575,69300.0
2007-07-18 14:35:00,21.35,21.37,21.32,21.34,272600.0,18.575,18.5924,18.5489,18.5663,272600.0
2007-07-18 14:40:00,21.36,21.37,21.34,21.35,160400.0,18.5837,18.5924,18.5663,18.575,160400.0
2007-07-18 14:45:00,21.35,21.36,21.31,21.35,345100.0,18.575,18.5837,18.5402,18.575,345100.0
2007-07-18 14:50:00,21.35,21.36,21.34,21.35,134400.0,18.575,18.5837,18.5663,18.575,134400.0
2007-07-18 14:55:00,21.36,21.36,21.34,21.35,92600.0,18.5837,18.5837,18.5663,18.575,92600.0
2007-07-18 15:00:00,21.36,21.36,21.3,21.35,162500.0,18.5837,18.5837,18.5315,18.575,162500.0
2007-07-18 15:05:00,21.35,21.36,21.35,21.36,4600.0,18.575,18.5837,18.575,18.5837,4600.0
2007-07-18 15:10:00,21.35,21.36,21.35,21.36,8100.0,18.575,18.5837,18.575,18.5837,8100.0
2007-07-18 15:15:00,21.36,21.37,21.35,21.36,53700.0,18.5837,18.5924,18.575,18.5837,53700.0
2007-07-18 15:20:00,21.36,21.37,21.36,21.36,47100.0,18.5837,18.5924,18.5837,18.5837,47100.0
2007-07-18 15:25:00,21.36,21.37,21.36,21.37,76400.0,18.5837,18.5924,18.5837,18.5924,76400.0
2007-07-18 15:30:00,21.36,21.37,21.35,21.36,199700.0,18.5837,18.5924,18.575,18.5837,199700.0
2007-07-18 15:35:00,21.37,21.38,21.36,21.38,157800.0,18.5924,18.6011,18.5837,18.6011,157800.0
2007-07-18 15:40:00,21.37,21.39,21.36,21.38,113200.0,18.5924,18.6098,18.5837,18.6011,113200.0
2007-07-18 15:45:00,21.37,21.38,21.37,21.37,255700.0,18.5924,18.6011,18.5924,18.5924,255700.0
2007-07-18 15:50:00,21.38,21.4,21.37,21.38,162600.0,18.6011,18.6185,18.5924,18.6011,162600.0
2007-07-18 15:55:00,21.37,21.41,21.37,21.37,244600.0,18.5924,18.6272,18.5924,18.5924,244600.0
2007-07-19 09:30:00,21.48,21.75,21.4,21.75,167100.0,18.6881,18.923,18.6185,18.923,167100.0
2007-07-19 09:35:00,21.76,21.8,21.74,21.78,121000.0,18.9318,18.9666,18.9143,18.9492,121000.0
2007-07-19 09:40:00,21.79,21.79,21.6,21.74,209100.0,18.9579,18.9579,18.7925,18.9143,209100.0
2007-07-19 09:45:00,21.7,21.71,21.63,21.67,161900.0,18.8795,18.8882,18.8186,18.8534,161900.0
2007-07-19 09:50:00,21.68,21.69,21.61,21.66,76500.0,18.8621,18.8708,18.8012,18.8447,76500.0
2007-07-19 09:55:00,21.66,21.67,21.64,21.65,68200.0,18.8447,18.8534,18.8273,18.836,68200.0
2007-07-19 10:00:00,21.66,21.66,21.64,21.66,135900.0,18.8447,18.8447,18.8273,18.8447,135900.0
2007-07-19 10:05:00,21.66,21.66,21.65,21.66,90000.0,18.8447,18.8447,18.836,18.8447,90000.0
2007-07-19 10:10:00,21.65,21.68,21.65,21.66,25600.0,18.836,18.8621,18.836,18.8447,25600.0
2007-07-19 10:15:00,21.67,21.67,21.65,21.66,42800.0,18.8534,18.8534,18.836,18.8447,42800.0
2007-07-19 10:20:00,21.65,21.68,21.62,21.65,81800.0,18.836,18.8621,18.8099,18.836,81800.0
2007-07-19 10:25:00,21.65,21.66,21.63,21.63,79700.0,18.836,18.8447,18.8186,18.8186,79700.0
2007-07-19 10:30:00,21.64,21.66,21.63,21.63,96100.0,18.8273,18.8447,18.8186,18.8186,96100.0
2007-07-19 10:35:00,21.63,21.65,21.63,21.65,61400.0,18.8186,18.836,18.8186,18.836,61400.0
2007-07-19 10:40:00,21.65,21.66,21.55,21.61,123600.0,18.836,18.8447,18.749,18.8012,123600.0
2007-07-19 10:45:00,21.6,21.61,21.59,21.6,300200.0,18.7925,18.8012,18.7838,18.7925,300200.0
2007-07-19 10:50:00,21.6,21.61,21.6,21.6,367600.0,18.7925,18.8012,18.7925,18.7925,367600.0
2007-07-19 10:55:00,21.6,21.65,21.6,21.63,91300.0,18.7925,18.836,18.7925,18.8186,91300.0
2007-07-19 11:00:00,21.64,21.65,21.62,21.63,64100.0,18.8273,18.836,18.8099,18.8186,64100.0
2007-07-19 11:05:00,21.63,21.65,21.63,21.63,17600.0,18.8186,18.836,18.8186,18.8186,17600.0
2007-07-19 11:10:00,21.64,21.67,21.64,21.66,139500.0,18.8273,18.8534,18.8273,18.8447,139500.0
2007-07-19 11:15:00,21.67,21.67,21.65,21.66,10200.0,18.8534,18.8534,18.836,18.8447,10200.0
2007-07-19 11:20:00,21.67,21.68,21.66,21.67,23100.0,18.8534,18.8621,18.8447,18.8534,23100.0
2007-07-19 11:25:00,21.68,21.68,21.65,21.66,14400.0,18.8621,18.8621,18.836,18.8447,14400.0
2007-07-19 11:30:00,21.66,21.67,21.66,21.67,20700.0,18.8447,18.8534,18.8447,18.8534,20700.0
2007-07-19 11:35:00,21.67,21.69,21.66,21.69,21200.0,18.8534,18.8708,18.8447,18.8708,21200.0
2007-07-19 11:40:00,21.68,21.73,21.68,21.71,54300.0,18.8621,18.9056,18.8621,18.8882,54300.0
2007-07-19 11:45:00,21.71,21.75,21.71,21.74,48600.0,18.8882,18.923,18.8882,18.9143,48600.0
2007-07-19 11:50:00,21.73,21.74,21.7,21.71,13200.0,18.9056,18.9143,18.8795,18.8882,13200.0
2007-07-19 11:55:00,21.71,21.71,21.7,21.7,16500.0,18.8882,18.8882,18.8795,18.8795,16500.0
2007-07-19 12:00:00,21.71,21.73,21.65,21.72,60500.0,18.8882,18.9056,18.836,18.8969,60500.0
2007-07-19 12:05:00,21.71,21.74,21.65,21.7,52600.0,18.8882,18.9143,18.836,18.8795,52600.0
2007-07-19 12:10:00,21.71,21.71,21.68,21.69,42100.0,18.8882,18.8882,18.8621,18.8708,42100.0
2007-07-19 12:15:00,21.69,21.7,21.69,21.69,62200.0,18.8708,18.8795,18.8708,18.8708,62200.0
2007-07-19 12:20:00,21.69,21.7,21.66,21.68,20900.0,18.8708,18.8795,18.8447,18.8621,20900.0
2007-07-19 12:25:00,21.68,21.7,21.67,21.69,17900.0,18.8621,18.8795,18.8534,18.8708,17900.0
2007-07-19 12:30:00,21.69,21.7,21.69,21.69,24200.0,18.8708,18.8795,18.8708,18.8708,24200.0
2007-07-19 12:35:00,21.69,21.7,21.68,21.7,28100.0,18.8708,18.8795,18.8621,18.8795,28100.0
2007-07-19 12:40:00,21.7,21.7,21.69,21.7,17000.0,18.8795,18.8795,18.8708,18.8795,17000.0
2007-07-19 12:45:00,21.7,21.71,21.7,21.7,14100.0,18.8795,18.8882,18.8795,18.8795,14100.0
2007-07-19 12:50:00,21.69,21.7,21.69,21.69,4100.0,18.8708,18.8795,18.8708,18.8708,4100.0
2007-07-19 12:55:00,21.7,21.7,21.69,21.69,6200.0,18.8795,18.8795,18.8708,18.8708,6200.0
2007-07-19 13:00:00,21.7,21.7,21.69,21.7,5600.0,18.8795,18.8795,18.8708,18.8795,5600.0
2007-07-19 13:05:00,21.7,21.71,21.69,21.71,58700.0,18.8795,18.8882,18.8708,18.8882,58700.0
2007-07-19 13:10:00,21.71,21.71,21.69,21.69,7700.0,18.8882,18.8882,18.8708,18.8708,7700.0
2007-07-19 13:15:00,21.69,21.7,21.67,21.68,17600.0,18.8708,18.8795,18.8534,18.8621,17600.0
2007-07-19 13:20:00,21.68,21.68,21.67,21.67,10700.0,18.8621,18.8621,18.8534,18.8534,10700.0
2007-07-19 13:25:00,21.67,21.67,21.66,21.66,40800.0,18.8534,18.8534,18.8447,18.8447,40800.0
2007-07-19 13:30:00,21.66,21.67,21.65,21.66,45900.0,18.8447,18.8534,18.836,18.8447,45900.0
2007-07-19 13:35:00,21.65,21.67,21.63,21.66,205800.0,18.836,18.8534,18.8186,18.8447,205800.0
2007-07-19 13:40:00,21.66,21.67,21.64,21.66,19300.0,18.8447,18.8534,18.8273,18.8447,19300.0
2007-07-19 13:45:00,21.66,21.67,21.65,21.66,19900.0,18.8447,18.8534,18.836,18.8447,19900.0
2007-07-19 13:50:00,21.67,21.67,21.65,21.65,7900.0,18.8534,18.8534,18.836,18.836,7900.0
2007-07-19 13:55:00,21.66,21.67,21.65,21.66,159800.0,18.8447,18.8534,18.836,18.8447,159800.0
2007-07-19 14:00:00,21.66,21.68,21.65,21.68,16100.0,18.8447,18.8621,18.836,18.8621,16100.0
2007-07-19 14:05:00,21.67,21.69,21.67,21.68,5300.0,18.8534,18.8708,18.8534,18.8621,5300.0
2007-07-19 14:10:00,21.68,21.68,21.66,21.66,18500.0,18.8621,18.8621,18.8447,18.8447,18500.0
2007-07-19 14:15:00,21.66,21.66,21.65,21.66,10000.0,18.8447,18.8447,18.836,18.8447,10000.0
2007-07-19 14:20:00,21.65,21.66,21.65,21.66,239200.0,18.836,18.8447,18.836,18.8447,239200.0
2007-07-19 14:25:00,21.66,21.7,21.65,21.69,145300.0,18.8447,18.8795,18.836,18.8708,145300.0
2007-07-19 14:30:00,21.7,21.7,21.67,21.68,22800.0,18.8795,18.8795,18.8534,18.8621,22800.0
2007-07-19 14:35:00,21.67,21.68,21.67,21.68,131900.0,18.8534,18.8621,18.8534,18.8621,131900.0
2007-07-19 14:40:00,21.68,21.68,21.66,21.66,52900.0,18.8621,18.8621,18.8447,18.8447,52900.0
2007-07-19 14:45:00,21.67,21.67,21.66,21.66,33900.0,18.8534,18.8534,18.8447,18.8447,33900.0
2007-07-19 14:50:00,21.67,21.68,21.66,21.68,30100.0,18.8534,18.8621,18.8447,18.8621,30100.0
2007-07-19 14:55:00,21.68,21.69,21.65,21.66,1025500.0,18.8621,18.8708,18.836,18.8447,1025500.0
2007-07-19 15:00:00,21.66,21.67,21.65,21.66,702400.0,18.8447,18.8534,18.836,18.8447,702400.0
2007-07-19 15:05:00,21.66,21.67,21.64,21.65,763000.0,18.8447,18.8534,18.8273,18.836,763000.0
2007-07-19 15:10:00,21.66,21.66,21.64,21.65,598000.0,18.8447,18.8447,18.8273,18.836,598000.0
2007-07-19 15:15:00,21.65,21.66,21.63,21.64,135300.0,18.836,18.8447,18.8186,18.8273,135300.0
2007-07-19 15:20:00,21.64,21.65,21.61,21.63,80200.0,18.8273,18.836,18.8012,18.8186,80200.0
2007-07-19 15:25:00,21.63,21.65,21.62,21.65,93600.0,18.8186,18.836,18.8099,18.836,93600.0
2007-07-19 15:30:00,21.65,21.65,21.64,21.65,17700.0,18.836,18.836,18.8273,18.836,17700.0
2007-07-19 15:35:00,21.65,21.65,21.62,21.64,68400.0,18.836,18.836,18.8099,18.8273,68400.0
2007-07-19 15:40:00,21.65,21.65,21.4,21.59,82800.0,18.836,18.836,18.6185,18.7838,82800.0
2007-07-19 15:45:00,21.56,21.63,21.54,21.61,84500.0,18.7577,18.8186,18.7403,18.8012,84500.0
2007-07-19 15:50:00,21.6,21.6,21.59,21.6,108000.0,18.7925,18.7925,18.7838,18.7925,108000.0
2007-07-19 15:55:00,21.6,21.6,21.49,21.54,338600.0,18.7925,18.7925,18.6968,18.7403,338600.0
2007-07-20 09:30:00,21.41,21.54,21.4,21.52,59900.0,18.6272,18.7403,18.6185,18.7229,59900.0
2007-07-20 09:35:00,21.54,21.55,21.52,21.54,33700.0,18.7403,18.749,18.7229,18.7403,33700.0
2007-07-20 09:40:00,21.54,21.58,21.51,21.51,93100.0,18.7403,18.7751,18.7142,18.7142,93100.0
2007-07-20 09:45:00,21.51,21.54,21.5,21.51,36100.0,18.7142,18.7403,18.7055,18.7142,36100.0
2007-07-20 09:50:00,21.5,21.51,21.4,21.41,35500.0,18.7055,18.7142,18.6185,18.6272,35500.0
2007-07-20 09:55:00,21.4,21.41,21.32,21.33,26200.0,18.6185,18.6272,18.5489,18.5576,26200.0
2007-07-20 10:00:00,21.33,21.33,21.27,21.27,48700.0,18.5576,18.5576,18.5054,18.5054,48700.0
2007-07-20 10:05:00,21.26,21.37,21.26,21.36,36000.0,18.4967,18.5924,18.4967,18.5837,36000.0
2007-07-20 10:10:00,21.36,21.39,21.36,21.39,6100.0,18.5837,18.6098,18.5837,18.6098,6100.0
2007-07-20 10:15:00,21.39,21.4,21.27,21.32,158800.0,18.6098,18.6185,18.5054,18.5489,158800.0
2007-07-20 10:20:00,21.32,21.36,21.27,21.27,36600.0,18.5489,18.5837,18.5054,18.5054,36600.0
2007-07-20 10:25:00,21.27,21.3,21.27,21.29,20500.0,18.5054,18.5315,18.5054,18.5228,20500.0
2007-07-20 10:30:00,21.29,21.31,21.28,21.31,16400.0,18.5228,18.5402,18.5141,18.5402,16400.0
2007-07-20 10:35:00,21.32,21.33,21.31,21.31,47100.0,18.5489,18.5576,18.5402,18.5402,47100.0
2007-07-20 10:40:00,21.31,21.31,21.25,21.25,41400.0,18.5402,18.5402,18.488,18.488,41400.0
2007-07-20 10:45:00,21.25,21.27,21.2,21.2,44300.0,18.488,18.5054,18.4445,18.4445,44300.0
2007-07-20 10:50:00,21.2,21.24,21.2,21.24,29800.0,18.4445,18.4793,18.4445,18.4793,29800.0
2007-07-20 10:55:00,21.23,21.24,21.22,21.22,24800.0,18.4706,18.4793,18.4619,18.4619,24800.0
2007-07-20 11:00:00,21.23,21.3,21.19,21.25,32500.0,18.4706,18.5315,18.4358,18.488,32500.0
2007-07-20 11:05:00,21.24,21.3,21.2,21.2,27500.0,18.4793,18.5315,18.4445,18.4445,27500.0
2007-07-20 11:10:00,21.2,21.25,21.19,21.21,46000.0,18.4445,18.488,18.4358,18.4532,46000.0
2007-07-20 11:15:00,21.23,21.25,21.18,21.19,91200.0,18.4706,18.488,18.4271,18.4358,91200.0
2007-07-20 11:20:00,21.19,21.21,21.19,21.19,82700.0,18.4358,18.4532,18.4358,18.4358,82700.0
2007-07-20 11:25:00,21.2,21.2,21.19,21.19,31500.0,18.4445,18.4445,18.4358,18.4358,31500.0
2007-07-20 11:30:00,21.19,21.2,21.1,21.15,182500.0,18.4358,18.4445,18.3575,18.401,182500.0
2007-07-20 11:35:00,21.15,21.16,21.12,21.12,87600.0,18.401,18.4097,18.3749,18.3749,87600.0
2007-07-20 11:40:00,21.12,21.17,21.11,21.15,105300.0,18.3749,18.4184,18.3662,18.401,105300.0
2007-07-20 11:45:00,21.14,21.16,21.09,21.11,59000.0,18.3923,18.4097,18.3488,18.3662,59000.0
2007-07-20 11:50:00,21.12,21.12,21.08,21.08,10300.0,18.3749,18.3749,18.3401,18.3401,10300.0
2007-07-20 11:55:00,21.08,21.11,21.0,21.06,126200.0,18.3401,18.3662,18.2705,18.3227,126200.0
2007-07-20 12:00:00,21.07,21.12,21.07,21.09,27600.0,18.3314,18.3749,18.3314,18.3488,27600.0
2007-07-20 12:05:00,21.1,21.1,21.06,21.07,13700.0,18.3575,18.3575,18.3227,18.3314,13700.0
2007-07-20 12:10:00,21.08,21.11,21.07,21.08,35600.0,18.3401,18.3662,18.3314,18.3401,35600.0
2007-07-20 12:15:00,21.08,21.09,21.04,21.06,50100.0,18.3401,18.3488,18.3053,18.3227,50100.0
2007-07-20 12:20:00,21.07,21.08,21.06,21.07,29400.0,18.3314,18.3401,18.3227,18.3314,29400.0
2007-07-20 12:25:00,21.06,21.07,21.04,21.07,58900.0,18.3227,18.3314,18.3053,18.3314,58900.0
2007-07-20 12:30:00,21.08,21.19,21.08,21.15,51000.0,18.3401,18.4358,18.3401,18.401,51000.0
2007-07-20 12:35:00,21.16,21.18,21.15,21.17,14700.0,18.4097,18.4271,18.401,18.4184,14700.0
2007-07-20 12:40:00,21.17,21.18,21.03,21.08,63900.0,18.4184,18.4271,18.2966,18.3401,63900.0
2007-07-20 12:45:00,21.08,21.15,21.07,21.15,19000.0,18.3401,18.401,18.3314,18.401,19000.0
2007-07-20 12:50:00,21.14,21.18,21.12,21.14,16800.0,18.3923,18.4271,18.3749,18.3923,16800.0
2007-07-20 12:55:00,21.15,21.19,21.14,21.15,51700.0,18.401,18.4358,18.3923,18.401,51700.0
2007-07-20 13:00:00,21.15,21.15,21.08,21.14,23500.0,18.401,18.401,18.3401,18.3923,23500.0
2007-07-20 13:05:00,21.14,21.16,21.14,21.15,8100.0,18.3923,18.4097,18.3923,18.401,8100.0
2007-07-20 13:10:00,21.15,21.15,21.14,21.14,18000.0,18.401,18.401,18.3923,18.3923,18000.0
2007-07-20 13:15:00,21.15,21.16,21.14,21.16,26800.0,18.401,18.4097,18.3923,18.4097,26800.0
2007-07-20 13:20:00,21.15,21.21,21.15,21.21,17800.0,18.401,18.4532,18.401,18.4532,17800.0
2007-07-20 13:25:00,21.22,21.32,21.22,21.32,28600.0,18.4619,18.5489,18.4619,18.5489,28600.0
2007-07-20 13:30:00,21.29,21.33,21.25,21.3,50100.0,18.5228,18.5576,18.488,18.5315,50100.0
2007-07-20 13:35:00,21.3,21.32,21.28,21.29,153100.0,18.5315,18.5489,18.5141,18.5228,153100.0
2007-07-20 13:40:00,21.29,21.31,21.28,21.3,54000.0,18.5228,18.5402,18.5141,18.5315,54000.0
2007-07-20 13:45:00,21.3,21.3,21.29,21.3,41100.0,18.5315,18.5315,18.5228,18.5315,41100.0
2007-07-20 13:50:00,21.3,21.35,21.29,21.35,66200.0,18.5315,18.575,18.5228,18.575,66200.0
2007-07-20 13:55:00,21.35,21.36,21.34,21.35,26500.0,18.575,18.5837,18.5663,18.575,26500.0
2007-07-20 14:00:00,21.34,21.37,21.3,21.3,61400.0,18.5663,18.5924,18.5315,18.5315,61400.0
2007-07-20 14:05:00,21.36,21.39,21.35,21.39,27900.0,18.5837,18.6098,18.575,18.6098,27900.0
2007-07-20 14:10:00,21.39,21.41,21.39,21.39,46400.0,18.6098,18.6272,18.6098,18.6098,46400.0
2007-07-20 14:15:00,21.4,21.4,21.39,21.39,12700.0,18.6185,18.6185,18.6098,18.6098,12700.0
2007-07-20 14:20:00,21.39,21.41,21.39,21.4,26300.0,18.6098,18.6272,18.6098,18.6185,26300.0
2007-07-20 14:25:00,21.41,21.49,21.41,21.47,43300.0,18.6272,18.6968,18.6272,18.6794,43300.0
2007-07-20 14:30:00,21.47,21.47,21.41,21.43,42400.0,18.6794,18.6794,18.6272,18.6446,42400.0
2007-07-20 14:35:00,21.43,21.44,21.33,21.33,42400.0,18.6446,18.6533,18.5576,18.5576,42400.0
2007-07-20 14:40:00,21.32,21.39,21.32,21.39,22700.0,18.5489,18.6098,18.5489,18.6098,22700.0
2007-07-20 14:45:00,21.38,21.4,21.38,21.4,13900.0,18.6011,18.6185,18.6011,18.6185,13900.0
2007-07-20 14:50:00,21.4,21.42,21.4,21.42,32600.0,18.6185,18.6359,18.6185,18.6359,32600.0
2007-07-20 14:55:00,21.41,21.46,21.41,21.46,17200.0,18.6272,18.6707,18.6272,18.6707,17200.0
2007-07-20 15:00:00,21.47,21.48,21.46,21.48,18800.0,18.6794,18.6881,18.6707,18.6881,18800.0
2007-07-20 15:05:00,21.48,21.49,21.47,21.48,21700.0,18.6881,18.6968,18.6794,18.6881,21700.0
2007-07-20 15:10:00,21.48,21.49,21.47,21.48,15700.0,18.6881,18.6968,18.6794,18.6881,15700.0
2007-07-20 15:15:00,21.49,21.55,21.49,21.55,72600.0,18.6968,18.749,18.6968,18.749,72600.0
2007-07-20 15:20:00,21.54,21.56,21.54,21.54,46600.0,18.7403,18.7577,18.7403,18.7403,46600.0
2007-07-20 15:25:00,21.55,21.55,21.5,21.53,51200.0,18.749,18.749,18.7055,18.7316,51200.0
2007-07-20 15:30:00,21.54,21.54,21.38,21.47,64300.0,18.7403,18.7403,18.6011,18.6794,64300.0
2007-07-20 15:35:00,21.46,21.52,21.4,21.5,30900.0,18.6707,18.7229,18.6185,18.7055,30900.0
2007-07-20 15:40:00,21.5,21.5,21.3,21.43,146900.0,18.7055,18.7055,18.5315,18.6446,146900.0
2007-07-20 15:45:00,21.45,21.45,21.23,21.34,210500.0,18.662,18.662,18.4706,18.5663,210500.0
2007-07-20 15:50:00,21.32,21.37,21.11,21.24,209400.0,18.5489,18.5924,18.3662,18.4793,209400.0
2007-07-20 15:55:00,21.24,21.43,21.18,21.43,127100.0,18.4793,18.6446,18.4271,18.6446,127100.0
2007-07-23 09:30:00,21.4,21.44,21.4,21.42,173700.0,18.6185,18.6533,18.6185,18.6359,173700.0
2007-07-23 09:35:00,21.43,21.43,21.25,21.31,59600.0,18.6446,18.6446,18.488,18.5402,59600.0
2007-07-23 09:40:00,21.31,21.33,21.1,21.1,140600.0,18.5402,18.5576,18.3575,18.3575,140600.0
2007-07-23 09:45:00,21.1,21.15,21.05,21.05,58400.0,18.3575,18.401,18.314,18.314,58400.0
2007-07-23 09:50:00,21.06,21.17,21.05,21.12,92300.0,18.3227,18.4184,18.314,18.3749,92300.0
2007-07-23 09:55:00,21.13,21.24,21.07,21.24,177400.0,18.3836,18.4793,18.3314,18.4793,177400.0
2007-07-23 10:00:00,21.23,21.27,21.1,21.1,58800.0,18.4706,18.5054,18.3575,18.3575,58800.0
2007-07-23 10:05:00,21.12,21.23,21.05,21.05,140700.0,18.3749,18.4706,18.314,18.314,140700.0
2007-07-23 10:10:00,21.06,21.17,21.03,21.13,57800.0,18.3227,18.4184,18.2966,18.3836,57800.0
2007-07-23 10:15:00,21.13,21.16,21.05,21.12,93000.0,18.3836,18.4097,18.314,18.3749,93000.0
2007-07-23 10:20:00,21.12,21.15,21.05,21.05,100300.0,18.3749,18.401,18.314,18.314,100300.0
2007-07-23 10:25:00,21.07,21.15,21.04,21.15,65500.0,18.3314,18.401,18.3053,18.401,65500.0
2007-07-23 10:30:00,21.12,21.16,21.04,21.09,55200.0,18.3749,18.4097,18.3053,18.3488,55200.0
2007-07-23 10:35:00,21.09,21.14,21.05,21.05,94600.0,18.3488,18.3923,18.314,18.314,94600.0
2007-07-23 10:40:00,21.06,21.07,21.01,21.07,99000.0,18.3227,18.3314,18.2792,18.3314,99000.0
2007-07-23 10:45:00,21.06,21.07,21.01,21.03,37900.0,18.3227,18.3314,18.2792,18.2966,37900.0
2007-07-23 10:50:00,21.04,21.11,21.04,21.11,24900.0,18.3053,18.3662,18.3053,18.3662,24900.0
2007-07-23 10:55:00,21.11,21.22,21.11,21.22,72800.0,18.3662,18.4619,18.3662,18.4619,72800.0
2007-07-23 11:00:00,21.22,21.27,21.17,21.2,167100.0,18.4619,18.5054,18.4184,18.4445,167100.0
2007-07-23 11:05:00,21.2,21.3,21.19,21.24,49000.0,18.4445,18.5315,18.4358,18.4793,49000.0
2007-07-23 11:10:00,21.25,21.25,21.2,21.23,59600.0,18.488,18.488,18.4445,18.4706,59600.0
2007-07-23 11:15:00,21.22,21.23,21.19,21.22,59300.0,18.4619,18.4706,18.4358,18.4619,59300.0
2007-07-23 11:20:00,21.22,21.24,21.21,21.23,44600.0,18.4619,18.4793,18.4532,18.4706,44600.0
2007-07-23 11:25:00,21.23,21.26,21.23,21.26,17800.0,18.4706,18.4967,18.4706,18.4967,17800.0
2007-07-23 11:30:00,21.25,21.31,21.25,21.28,57300.0,18.488,18.5402,18.488,18.5141,57300.0
2007-07-23 11:35:00,21.29,21.36,21.29,21.3,105200.0,18.5228,18.5837,18.5228,18.5315,105200.0
2007-07-23 11:40:00,21.3,21.3,21.25,21.26,15400.0,18.5315,18.5315,18.488,18.4967,15400.0
2007-07-23 11:45:00,21.25,21.26,21.25,21.25,27700.0,18.488,18.4967,18.488,18.488,27700.0
2007-07-23 11:50:00,21.24,21.24,21.17,21.19,44800.0,18.4793,18.4793,18.4184,18.4358,44800.0
2007-07-23 11:55:00,21.19,21.19,21.11,21.14,45400.0,18.4358,18.4358,18.3662,18.3923,45400.0
2007-07-23 12:00:00,21.15,21.19,21.13,21.15,16700.0,18.401,18.4358,18.3836,18.401,16700.0
2007-07-23 12:05:00,21.15,21.2,21.15,21.2,10800.0,18.401,18.4445,18.401,18.4445,10800.0
2007-07-23 12:10:00,21.18,21.2,21.18,21.2,10600.0,18.4271,18.4445,18.4271,18.4445,10600.0
2007-07-23 12:15:00,21.19,21.22,21.19,21.22,6800.0,18.4358,18.4619,18.4358,18.4619,6800.0
2007-07-23 12:20:00,21.22,21.24,21.17,21.17,21200.0,18.4619,18.4793,18.4184,18.4184,21200.0
2007-07-23 12:25:00,21.17,21.17,21.17,21.17,10500.0,18.4184,18.4184,18.4184,18.4184,10500.0
2007-07-23 12:30:00,21.17,21.18,21.16,21.16,17400.0,18.4184,18.4271,18.4097,18.4097,17400.0
2007-07-23 12:35:00,21.16,21.18,21.16,21.18,7800.0,18.4097,18.4271,18.4097,18.4271,7800.0
2007-07-23 12:40:00,21.18,21.19,21.16,21.17,15200.0,18.4271,18.4358,18.4097,18.4184,15200.0
2007-07-23 12:45:00,21.17,21.19,21.17,21.18,37700.0,18.4184,18.4358,18.4184,18.4271,37700.0
2007-07-23 12:50:00,21.18,21.22,21.18,21.22,22600.0,18.4271,18.4619,18.4271,18.4619,22600.0
2007-07-23 12:55:00,21.23,21.26,21.21,21.26,10400.0,18.4706,18.4967,18.4532,18.4967,10400.0
2007-07-23 13:00:00,21.27,21.36,21.27,21.36,143200.0,18.5054,18.5837,18.5054,18.5837,143200.0
2007-07-23 13:05:00,21.36,21.45,21.35,21.44,47000.0,18.5837,18.662,18.575,18.6533,47000.0
2007-07-23 13:10:00,21.48,21.5,21.42,21.44,35100.0,18.6881,18.7055,18.6359,18.6533,35100.0
2007-07-23 13:15:00,21.44,21.5,21.42,21.48,16500.0,18.6533,18.7055,18.6359,18.6881,16500.0
2007-07-23 13:20:00,21.46,21.49,21.42,21.45,25900.0,18.6707,18.6968,18.6359,18.662,25900.0
2007-07-23 13:25:00,21.45,21.48,21.45,21.48,8900.0,18.662,18.6881,18.662,18.6881,8900.0
2007-07-23 13:30:00,21.48,21.49,21.48,21.48,13400.0,18.6881,18.6968,18.6881,18.6881,13400.0
2007-07-23 13:35:00,21.48,21.49,21.45,21.46,23200.0,18.6881,18.6968,18.662,18.6707,23200.0
2007-07-23 13:40:00,21.46,21.47,21.43,21.44,35200.0,18.6707,18.6794,18.6446,18.6533,35200.0
2007-07-23 13:45:00,21.43,21.45,21.43,21.44,9500.0,18.6446,18.662,18.6446,18.6533,9500.0
2007-07-23 13:50:00,21.44,21.46,21.36,21.39,82300.0,18.6533,18.6707,18.5837,18.6098,82300.0
2007-07-23 13:55:00,21.38,21.39,21.36,21.37,112400.0,18.6011,18.6098,18.5837,18.5924,112400.0
2007-07-23 14:00:00,21.37,21.37,21.27,21.29,67600.0,18.5924,18.5924,18.5054,18.5228,67600.0
2007-07-23 14:05:00,21.29,21.3,21.23,21.27,53000.0,18.5228,18.5315,18.4706,18.5054,53000.0
2007-07-23 14:10:00,21.27,21.31,21.21,21.23,84300.0,18.5054,18.5402,18.4532,18.4706,84300.0
2007-07-23 14:15:00,21.23,21.23,21.2,21.21,22700.0,18.4706,18.4706,18.4445,18.4532,22700.0
2007-07-23 14:20:00,21.2,21.28,21.16,21.26,38300.0,18.4445,18.5141,18.4097,18.4967,38300.0
2007-07-23 14:25:00,21.27,21.27,21.22,21.25,14400.0,18.5054,18.5054,18.4619,18.488,14400.0
2007-07-23 14:30:00,21.25,21.28,21.18,21.18,141400.0,18.488,18.5141,18.4271,18.4271,141400.0
2007-07-23 14:35:00,21.18,21.18,21.08,21.08,44600.0,18.4271,18.4271,18.3401,18.3401,44600.0
2007-07-23 14:40:00,21.08,21.12,21.03,21.12,66300.0,18.3401,18.3749,18.2966,18.3749,66300.0
2007-07-23 14:45:00,21.13,21.13,21.11,21.12,34000.0,18.3836,18.3836,18.3662,18.3749,34000.0
2007-07-23 14:50:00,21.11,21.14,21.1,21.1,19400.0,18.3662,18.3923,18.3575,18.3575,19400.0
2007-07-23 14:55:00,21.09,21.15,21.05,21.14,23800.0,18.3488,18.401,18.314,18.3923,23800.0
2007-07-23 15:00:00,21.14,21.22,21.14,21.21,26400.0,18.3923,18.4619,18.3923,18.4532,26400.0
2007-07-23 15:05:00,21.21,21.25,21.14,21.14,26500.0,18.4532,18.488,18.3923,18.3923,26500.0
2007-07-23 15:10:00,21.14,21.15,21.12,21.14,15100.0,18.3923,18.401,18.3749,18.3923,15100.0
2007-07-23 15:15:00,21.15,21.16,21.14,21.15,27400.0,18.401,18.4097,18.3923,18.401,27400.0
2007-07-23 15:20:00,21.14,21.16,21.12,21.15,34300.0,18.3923,18.4097,18.3749,18.401,34300.0
2007-07-23 15:25:00,21.14,21.16,21.13,21.13,25700.0,18.3923,18.4097,18.3836,18.3836,25700.0
2007-07-23 15:30:00,21.13,21.13,21.09,21.09,257600.0,18.3836,18.3836,18.3488,18.3488,257600.0
2007-07-23 15:35:00,21.1,21.15,21.1,21.1,61200.0,18.3575,18.401,18.3575,18.3575,61200.0
2007-07-23 15:40:00,21.1,21.1,21.01,21.05,69100.0,18.3575,18.3575,18.2792,18.314,69100.0
2007-07-23 15:45:00,21.05,21.14,21.03,21.11,47800.0,18.314,18.3923,18.2966,18.3662,47800.0
2007-07-23 15:50:00,21.13,21.18,21.1,21.12,37300.0,18.3836,18.4271,18.3575,18.3749,37300.0
2007-07-23 15:55:00,21.12,21.19,21.11,21.11,44300.0,18.3749,18.4358,18.3662,18.3662,44300.0
2007-07-24 09:30:00,21.15,21.28,21.15,21.2,93000.0,18.401,18.5141,18.401,18.4445,93000.0
2007-07-24 09:35:00,21.21,21.25,21.18,21.18,69800.0,18.4532,18.488,18.4271,18.4271,69800.0
2007-07-24 09:40:00,21.18,21.18,20.73,20.85,265200.0,18.4271,18.4271,18.0356,18.14,265200.0
2007-07-24 09:45:00,20.85,20.96,20.75,20.94,171200.0,18.14,18.2357,18.053,18.2183,171200.0
2007-07-24 09:50:00,20.92,21.0,20.92,20.98,59000.0,18.2009,18.2705,18.2009,18.2531,59000.0
2007-07-24 09:55:00,20.99,21.1,20.97,21.03,145300.0,18.2618,18.3575,18.2444,18.2966,145300.0
2007-07-24 10:00:00,21.06,21.06,20.93,21.05,78700.0,18.3227,18.3227,18.2096,18.314,78700.0
2007-07-24 10:05:00,21.06,21.16,21.04,21.1,72100.0,18.3227,18.4097,18.3053,18.3575,72100.0
2007-07-24 10:10:00,21.12,21.2,21.12,21.19,146900.0,18.3749,18.4445,18.3749,18.4358,146900.0
2007-07-24 10:15:00,21.18,21.18,21.15,21.18,110000.0,18.4271,18.4271,18.401,18.4271,110000.0
2007-07-24 10:20:00,21.18,21.2,21.17,21.18,80000.0,18.4271,18.4445,18.4184,18.4271,80000.0
2007-07-24 10:25:00,21.19,21.19,21.15,21.15,170500.0,18.4358,18.4358,18.401,18.401,170500.0
2007-07-24 10:30:00,21.16,21.17,21.15,21.17,116100.0,18.4097,18.4184,18.401,18.4184,116100.0
2007-07-24 10:35:00,21.17,21.25,21.17,21.24,172900.0,18.4184,18.488,18.4184,18.4793,172900.0
2007-07-24 10:40:00,21.24,21.25,21.2,21.23,45900.0,18.4793,18.488,18.4445,18.4706,45900.0
2007-07-24 10:45:00,21.23,21.23,21.21,21.22,40400.0,18.4706,18.4706,18.4532,18.4619,40400.0
2007-07-24 10:50:00,21.22,21.31,21.21,21.26,72000.0,18.4619,18.5402,18.4532,18.4967,72000.0
2007-07-24 10:55:00,21.26,21.31,21.23,21.28,56300.0,18.4967,18.5402,18.4706,18.5141,56300.0
2007-07-24 11:00:00,21.28,21.35,21.26,21.31,82800.0,18.5141,18.575,18.4967,18.5402,82800.0
2007-07-24 11:05:00,21.31,21.32,21.29,21.31,31600.0,18.5402,18.5489,18.5228,18.5402,31600.0
2007-07-24 11:10:00,21.31,21.33,21.24,21.32,64200.0,18.5402,18.5576,18.4793,18.5489,64200.0
2007-07-24 11:15:00,21.32,21.33,21.3,21.3,40400.0,18.5489,18.5576,18.5315,18.5315,40400.0
2007-07-24 11:20:00,21.31,21.31,21.27,21.28,27600.0,18.5402,18.5402,18.5054,18.5141,27600.0
2007-07-24 11:25:00,21.28,21.31,21.28,21.3,11500.0,18.5141,18.5402,18.5141,18.5315,11500.0
2007-07-24 11:30:00,21.3,21.3,21.27,21.27,22300.0,18.5315,18.5315,18.5054,18.5054,22300.0
2007-07-24 11:35:00,21.27,21.28,21.26,21.27,13700.0,18.5054,18.5141,18.4967,18.5054,13700.0
2007-07-24 11:40:00,21.26,21.27,21.21,21.25,114900.0,18.4967,18.5054,18.4532,18.488,114900.0
2007-07-24 11:45:00,21.25,21.25,21.21,21.22,22800.0,18.488,18.488,18.4532,18.4619,22800.0
2007-07-24 11:50:00,21.21,21.21,21.2,21.21,10900.0,18.4532,18.4532,18.4445,18.4532,10900.0
2007-07-24 11:55:00,21.2,21.22,21.2,21.22,15100.0,18.4445,18.4619,18.4445,18.4619,15100.0
2007-07-24 12:00:00,21.22,21.27,21.22,21.24,18900.0,18.4619,18.5054,18.4619,18.4793,18900.0
2007-07-24 12:05:00,21.24,21.25,21.21,21.21,12400.0,18.4793,18.488,18.4532,18.4532,12400.0
2007-07-24 12:10:00,21.22,21.31,21.2,21.28,99400.0,18.4619,18.5402,18.4445,18.5141,99400.0
2007-07-24 12:15:00,21.3,21.35,21.3,21.32,94000.0,18.5315,18.575,18.5315,18.5489,94000.0
2007-07-24 12:20:00,21.32,21.33,21.31,21.32,14600.0,18.5489,18.5576,18.5402,18.5489,14600.0
2007-07-24 12:25:00,21.32,21.44,21.32,21.43,139200.0,18.5489,18.6533,18.5489,18.6446,139200.0
2007-07-24 12:30:00,21.44,21.57,21.42,21.56,78400.0,18.6533,18.7664,18.6359,18.7577,78400.0
2007-07-24 12:35:00,21.56,21.6,21.53,21.55,123600.0,18.7577,18.7925,18.7316,18.749,123600.0
2007-07-24 12:40:00,21.57,21.59,21.55,21.56,10600.0,18.7664,18.7838,18.749,18.7577,10600.0
2007-07-24 12:45:00,21.55,21.55,21.43,21.52,143100.0,18.749,18.749,18.6446,18.7229,143100.0
2007-07-24 12:50:00,21.52,21.53,21.42,21.42,19500.0,18.7229,18.7316,18.6359,18.6359,19500.0
2007-07-24 12:55:00,21.44,21.45,21.35,21.35,112100.0,18.6533,18.662,18.575,18.575,112100.0
2007-07-24 13:00:00,21.35,21.4,21.31,21.31,65200.0,18.575,18.6185,18.5402,18.5402,65200.0
2007-07-24 13:05:00,21.32,21.35,21.31,21.32,125900.0,18.5489,18.575,18.5402,18.5489,125900.0
2007-07-24 13:10:00,21.33,21.42,21.32,21.39,80600.0,18.5576,18.6359,18.5489,18.6098,80600.0
2007-07-24 13:15:00,21.36,21.44,21.35,21.42,23800.0,18.5837,18.6533,18.575,18.6359,23800.0
2007-07-24 13:20:00,21.4,21.44,21.4,21.41,47000.0,18.6185,18.6533,18.6185,18.6272,47000.0
2007-07-24 13:25:00,21.4,21.41,21.39,21.4,19200.0,18.6185,18.6272,18.6098,18.6185,19200.0
2007-07-24 13:30:00,21.38,21.41,21.38,21.38,32900.0,18.6011,18.6272,18.6011,18.6011,32900.0
2007-07-24 13:35:00,21.39,21.39,21.34,21.35,45600.0,18.6098,18.6098,18.5663,18.575,45600.0
2007-07-24 13:40:00,21.34,21.36,21.34,21.35,81500.0,18.5663,18.5837,18.5663,18.575,81500.0
2007-07-24 13:45:00,21.34,21.37,21.27,21.29,149900.0,18.5663,18.5924,18.5054,18.5228,149900.0
2007-07-24 13:50:00,21.28,21.32,21.27,21.3,120800.0,18.5141,18.5489,18.5054,18.5315,120800.0
2007-07-24 13:55:00,21.3,21.32,21.3,21.32,6200.0,18.5315,18.5489,18.5315,18.5489,6200.0
2007-07-24 14:00:00,21.32,21.33,21.3,21.3,9700.0,18.5489,18.5576,18.5315,18.5315,9700.0
2007-07-24 14:05:00,21.3,21.32,21.27,21.31,147100.0,18.5315,18.5489,18.5054,18.5402,147100.0
2007-07-24 14:10:00,21.31,21.32,21.3,21.32,20000.0,18.5402,18.5489,18.5315,18.5489,20000.0
2007-07-24 14:15:00,21.31,21.32,21.3,21.31,28500.0,18.5402,18.5489,18.5315,18.5402,28500.0
2007-07-24 14:20:00,21.32,21.32,21.29,21.3,70000.0,18.5489,18.5489,18.5228,18.5315,70000.0
2007-07-24 14:25:00,21.31,21.32,21.21,21.21,244000.0,18.5402,18.5489,18.4532,18.4532,244000.0
2007-07-24 14:30:00,21.22,21.28,21.2,21.22,142700.0,18.4619,18.5141,18.4445,18.4619,142700.0
2007-07-24 14:35:00,21.23,21.25,21.22,21.25,52500.0,18.4706,18.488,18.4619,18.488,52500.0
2007-07-24 14:40:00,21.24,21.24,21.21,21.22,42100.0,18.4793,18.4793,18.4532,18.4619,42100.0
2007-07-24 14:45:00,21.23,21.27,21.22,21.23,71100.0,18.4706,18.5054,18.4619,18.4706,71100.0
2007-07-24 14:50:00,21.23,21.25,21.23,21.25,72800.0,18.4706,18.488,18.4706,18.488,72800.0
2007-07-24 14:55:00,21.25,21.26,21.24,21.25,53400.0,18.488,18.4967,18.4793,18.488,53400.0
2007-07-24 15:00:00,21.24,21.25,21.14,21.15,147100.0,18.4793,18.488,18.3923,18.401,147100.0
2007-07-24 15:05:00,21.15,21.18,21.15,21.17,20400.0,18.401,18.4271,18.401,18.4184,20400.0
2007-07-24 15:10:00,21.17,21.2,21.17,21.18,15500.0,18.4184,18.4445,18.4184,18.4271,15500.0
2007-07-24 15:15:00,21.19,21.19,21.17,21.19,65100.0,18.4358,18.4358,18.4184,18.4358,65100.0
2007-07-24 15:20:00,21.18,21.19,21.16,21.19,39400.0,18.4271,18.4358,18.4097,18.4358,39400.0
2007-07-24 15:25:00,21.19,21.22,21.18,21.21,62200.0,18.4358,18.4619,18.4271,18.4532,62200.0
2007-07-24 15:30:00,21.21,21.24,21.2,21.21,83000.0,18.4532,18.4793,18.4445,18.4532,83000.0
2007-07-24 15:35:00,21.21,21.22,21.17,21.19,110600.0,18.4532,18.4619,18.4184,18.4358,110600.0
2007-07-24 15:40:00,21.18,21.2,21.18,21.19,66600.0,18.4271,18.4445,18.4271,18.4358,66600.0
2007-07-24 15:45:00,21.19,21.25,21.19,21.24,115400.0,18.4358,18.488,18.4358,18.4793,115400.0
2007-07-24 15:50:00,21.25,21.25,21.22,21.23,21700.0,18.488,18.488,18.4619,18.4706,21700.0
2007-07-24 15:55:00,21.23,21.33,21.23,21.3,163600.0,18.4706,18.5576,18.4706,18.5315,163600.0
2007-07-25 09:30:00,21.3,21.31,21.2,21.2,33400.0,18.5315,18.5402,18.4445,18.4445,33400.0
2007-07-25 09:35:00,21.17,21.22,21.16,21.22,23400.0,18.4184,18.4619,18.4097,18.4619,23400.0
2007-07-25 09:40:00,21.22,21.27,21.2,21.23,10600.0,18.4619,18.5054,18.4445,18.4706,10600.0
2007-07-25 09:45:00,21.19,21.2,21.17,21.18,37800.0,18.4358,18.4445,18.4184,18.4271,37800.0
2007-07-25 09:50:00,21.18,21.2,21.16,21.2,18000.0,18.4271,18.4445,18.4097,18.4445,18000.0
2007-07-25 09:55:00,21.2,21.21,21.19,21.2,8200.0,18.4445,18.4532,18.4358,18.4445,8200.0
2007-07-25 10:00:00,21.2,21.21,21.1,21.13,60400.0,18.4445,18.4532,18.3575,18.3836,60400.0
2007-07-25 10:05:00,21.13,21.13,21.08,21.09,53100.0,18.3836,18.3836,18.3401,18.3488,53100.0
2007-07-25 10:10:00,21.1,21.17,21.1,21.12,19800.0,18.3575,18.4184,18.3575,18.3749,19800.0
2007-07-25 10:15:00,21.11,21.15,21.11,21.15,10000.0,18.3662,18.401,18.3662,18.401,10000.0
2007-07-25 10:20:00,21.16,21.2,21.16,21.19,25200.0,18.4097,18.4445,18.4097,18.4358,25200.0
2007-07-25 10:25:00,21.18,21.18,21.08,21.16,27300.0,18.4271,18.4271,18.3401,18.4097,27300.0
2007-07-25 10:30:00,21.16,21.18,21.11,21.13,55200.0,18.4097,18.4271,18.3662,18.3836,55200.0
2007-07-25 10:35:00,21.14,21.16,21.13,21.13,17100.0,18.3923,18.4097,18.3836,18.3836,17100.0
2007-07-25 10:40:00,21.14,21.15,21.1,21.1,24600.0,18.3923,18.401,18.3575,18.3575,24600.0
2007-07-25 10:45:00,21.1,21.1,21.03,21.03,56900.0,18.3575,18.3575,18.2966,18.2966,56900.0
2007-07-25 10:50:00,21.03,21.03,20.96,20.96,37700.0,18.2966,18.2966,18.2357,18.2357,37700.0
2007-07-25 10:55:00,20.97,20.97,20.85,20.86,29000.0,18.2444,18.2444,18.14,18.1487,29000.0
2007-07-25 11:00:00,20.87,20.9,20.85,20.87,19500.0,18.1574,18.1835,18.14,18.1574,19500.0
2007-07-25 11:05:00,20.89,20.91,20.86,20.88,15000.0,18.1748,18.1922,18.1487,18.1661,15000.0
2007-07-25 11:10:00,20.88,20.9,20.76,20.77,109600.0,18.1661,18.1835,18.0617,18.0704,109600.0
2007-07-25 11:15:00,20.77,20.78,20.66,20.68,62500.0,18.0704,18.0791,17.9747,17.9921,62500.0
2007-07-25 11:20:00,20.68,20.73,20.65,20.65,15100.0,17.9921,18.0356,17.966,17.966,15100.0
2007-07-25 11:25:00,20.64,20.69,20.64,20.68,8700.0,17.9573,18.0008,17.9573,17.9921,8700.0
2007-07-25 11:30:00,20.71,20.76,20.7,20.75,16200.0,18.0182,18.0617,18.0095,18.053,16200.0
2007-07-25 11:35:00,20.75,20.76,20.71,20.73,15200.0,18.053,18.0617,18.0182,18.0356,15200.0
2007-07-25 11:40:00,20.73,20.75,20.72,20.75,9700.0,18.0356,18.053,18.0269,18.053,9700.0
2007-07-25 11:45:00,20.74,20.75,20.7,20.73,13800.0,18.0443,18.053,18.0095,18.0356,13800.0
2007-07-25 11:50:00,20.73,20.74,20.73,20.74,6800.0,18.0356,18.0443,18.0356,18.0443,6800.0
2007-07-25 11:55:00,20.75,20.83,20.74,20.83,31300.0,18.053,18.1226,18.0443,18.1226,31300.0
2007-07-25 12:00:00,20.83,20.84,20.81,20.83,5600.0,18.1226,18.1313,18.1052,18.1226,5600.0
2007-07-25 12:05:00,20.82,20.83,20.74,20.8,13000.0,18.1139,18.1226,18.0443,18.0965,13000.0
2007-07-25 12:10:00,20.8,20.83,20.7,20.71,45000.0,18.0965,18.1226,18.0095,18.0182,45000.0
2007-07-25 12:15:00,20.7,20.8,20.7,20.8,18000.0,18.0095,18.0965,18.0095,18.0965,18000.0
2007-07-25 12:20:00,20.79,20.8,20.77,20.78,4700.0,18.0878,18.0965,18.0704,18.0791,4700.0
2007-07-25 12:25:00,20.79,20.8,20.78,20.78,10900.0,18.0878,18.0965,18.0791,18.0791,10900.0
2007-07-25 12:30:00,20.79,20.79,20.73,20.74,12700.0,18.0878,18.0878,18.0356,18.0443,12700.0
2007-07-25 12:35:00,20.73,20.74,20.66,20.66,9400.0,18.0356,18.0443,17.9747,17.9747,9400.0
2007-07-25 12:40:00,20.65,20.65,20.6,20.61,16100.0,17.966,17.966,17.9225,17.9312,16100.0
2007-07-25 12:45:00,20.6,20.61,20.6,20.6,17400.0,17.9225,17.9312,17.9225,17.9225,17400.0
2007-07-25 12:50:00,20.61,20.63,20.6,20.61,34500.0,17.9312,17.9486,17.9225,17.9312,34500.0
2007-07-25 12:55:00,20.62,20.77,20.61,20.74,18400.0,17.9399,18.0704,17.9312,18.0443,18400.0
2007-07-25 13:00:00,20.73,20.73,20.66,20.7,8800.0,18.0356,18.0356,17.9747,18.0095,8800.0
2007-07-25 13:05:00,20.71,20.73,20.7,20.73,4300.0,18.0182,18.0356,18.0095,18.0356,4300.0
2007-07-25 13:10:00,20.72,20.76,20.66,20.72,28200.0,18.0269,18.0617,17.9747,18.0269,28200.0
2007-07-25 13:15:00,20.71,20.72,20.68,20.7,24700.0,18.0182,18.0269,17.9921,18.0095,24700.0
2007-07-25 13:20:00,20.7,20.74,20.68,20.74,11700.0,18.0095,18.0443,17.9921,18.0443,11700.0
2007-07-25 13:25:00,20.74,20.77,20.61,20.61,231800.0,18.0443,18.0704,17.9312,17.9312,231800.0
2007-07-25 13:30:00,20.62,20.69,20.57,20.68,16900.0,17.9399,18.0008,17.8964,17.9921,16900.0
2007-07-25 13:35:00,20.69,20.75,20.65,20.69,23900.0,18.0008,18.053,17.966,18.0008,23900.0
2007-07-25 13:40:00,20.69,20.76,20.69,20.74,18800.0,18.0008,18.0617,18.0008,18.0443,18800.0
2007-07-25 13:45:00,20.73,20.76,20.72,20.76,6700.0,18.0356,18.0617,18.0269,18.0617,6700.0
2007-07-25 13:50:00,20.75,20.77,20.75,20.76,6200.0,18.053,18.0704,18.053,18.0617,6200.0
2007-07-25 13:55:00,20.75,20.78,20.73,20.76,11100.0,18.053,18.0791,18.0356,18.0617,11100.0
2007-07-25 14:00:00,20.76,20.77,20.71,20.71,6600.0,18.0617,18.0704,18.0182,18.0182,6600.0
2007-07-25 14:05:00,20.72,20.73,20.7,20.7,11200.0,18.0269,18.0356,18.0095,18.0095,11200.0
2007-07-25 14:10:00,20.72,20.75,20.72,20.72,6200.0,18.0269,18.053,18.0269,18.0269,6200.0
2007-07-25 14:15:00,20.72,20.72,20.61,20.63,23000.0,18.0269,18.0269,17.9312,17.9486,23000.0
2007-07-25 14:20:00,20.63,20.64,20.56,20.56,26300.0,17.9486,17.9573,17.8877,17.8877,26300.0
2007-07-25 14:25:00,20.55,20.55,20.45,20.55,71500.0,17.879,17.879,17.792,17.879,71500.0
2007-07-25 14:30:00,20.53,20.56,20.46,20.5,44500.0,17.8616,17.8877,17.8007,17.8355,44500.0
2007-07-25 14:35:00,20.49,20.74,20.46,20.56,56300.0,17.8268,18.0443,17.8007,17.8877,56300.0
2007-07-25 14:40:00,20.56,20.59,20.54,20.58,44700.0,17.8877,17.9138,17.8703,17.9051,44700.0
2007-07-25 14:45:00,20.58,20.63,20.57,20.63,19500.0,17.9051,17.9486,17.8964,17.9486,19500.0
2007-07-25 14:50:00,20.62,20.62,20.53,20.54,17900.0,17.9399,17.9399,17.8616,17.8703,17900.0
2007-07-25 14:55:00,20.54,20.56,20.54,20.56,19300.0,17.8703,17.8877,17.8703,17.8877,19300.0
2007-07-25 15:00:00,20.56,20.56,20.54,20.55,14500.0,17.8877,17.8877,17.8703,17.879,14500.0
2007-07-25 15:05:00,20.54,20.58,20.53,20.58,18900.0,17.8703,17.9051,17.8616,17.9051,18900.0
2007-07-25 15:10:00,20.59,20.62,20.56,20.57,22200.0,17.9138,17.9399,17.8877,17.8964,22200.0
2007-07-25 15:15:00,20.58,20.62,20.52,20.62,107100.0,17.9051,17.9399,17.8529,17.9399,107100.0
2007-07-25 15:20:00,20.6,20.62,20.57,20.57,17800.0,17.9225,17.9399,17.8964,17.8964,17800.0
2007-07-25 15:25:00,20.57,20.63,20.56,20.63,17600.0,17.8964,17.9486,17.8877,17.9486,17600.0
2007-07-25 15:30:00,20.63,20.64,20.61,20.62,17100.0,17.9486,17.9573,17.9312,17.9399,17100.0
2007-07-25 15:35:00,20.63,20.82,20.63,20.81,65300.0,17.9486,18.1139,17.9486,18.1052,65300.0
2007-07-25 15:40:00,20.81,20.81,20.55,20.74,134100.0,18.1052,18.1052,17.879,18.0443,134100.0
2007-07-25 15:45:00,20.74,20.76,20.7,20.74,76500.0,18.0443,18.0617,18.0095,18.0443,76500.0
2007-07-25 15:50:00,20.74,20.76,20.7,20.75,168700.0,18.0443,18.0617,18.0095,18.053,168700.0
2007-07-25 15:55:00,20.75,20.77,20.55,20.74,103600.0,18.053,18.0704,17.879,18.0443,103600.0
2007-07-26 09:30:00,20.56,20.56,20.26,20.27,105200.0,17.8877,17.8877,17.6267,17.6354,105200.0
2007-07-26 09:35:00,20.27,20.34,20.02,20.05,73900.0,17.6354,17.6963,17.4179,17.444,73900.0
2007-07-26 09:40:00,20.04,20.05,19.87,19.91,676900.0,17.4353,17.444,17.2874,17.3222,676900.0
2007-07-26 09:45:00,19.91,20.1,19.83,20.07,668300.0,17.3222,17.4875,17.2526,17.4614,668300.0
2007-07-26 09:50:00,20.06,20.07,19.9,19.91,59700.0,17.4527,17.4614,17.3135,17.3222,59700.0
2007-07-26 09:55:00,19.91,20.03,19.9,19.99,320600.0,17.3222,17.4266,17.3135,17.3918,320600.0
2007-07-26 10:00:00,19.99,20.01,19.9,20.01,226600.0,17.3918,17.4092,17.3135,17.4092,226600.0
2007-07-26 10:05:00,20.03,20.03,19.85,19.94,86000.0,17.4266,17.4266,17.27,17.3483,86000.0
2007-07-26 10:10:00,19.94,20.0,19.93,19.97,144800.0,17.3483,17.4005,17.3396,17.3744,144800.0
2007-07-26 10:15:00,19.96,19.98,19.93,19.97,25600.0,17.3657,17.3831,17.3396,17.3744,25600.0
2007-07-26 10:20:00,19.96,19.97,19.91,19.93,417400.0,17.3657,17.3744,17.3222,17.3396,417400.0
2007-07-26 10:25:00,19.93,19.93,19.89,19.92,70000.0,17.3396,17.3396,17.3048,17.3309,70000.0
2007-07-26 10:30:00,19.92,19.93,19.89,19.92,90600.0,17.3309,17.3396,17.3048,17.3309,90600.0
2007-07-26 10:35:00,19.92,19.92,19.85,19.85,65900.0,17.3309,17.3309,17.27,17.27,65900.0
2007-07-26 10:40:00,19.85,19.86,19.78,19.8,64500.0,17.27,17.2787,17.2091,17.2265,64500.0
2007-07-26 10:45:00,19.8,19.8,19.71,19.76,67200.0,17.2265,17.2265,17.1482,17.1917,67200.0
2007-07-26 10:50:00,19.75,19.77,19.72,19.75,20500.0,17.183,17.2004,17.1569,17.183,20500.0
2007-07-26 10:55:00,19.74,19.77,19.73,19.75,19600.0,17.1743,17.2004,17.1656,17.183,19600.0
2007-07-26 11:00:00,19.76,19.89,19.65,19.84,143800.0,17.1917,17.3048,17.096,17.2613,143800.0
2007-07-26 11:05:00,19.84,19.84,19.77,19.81,33200.0,17.2613,17.2613,17.2004,17.2352,33200.0
2007-07-26 11:10:00,19.81,19.82,19.72,19.81,141600.0,17.2352,17.2439,17.1569,17.2352,141600.0
2007-07-26 11:15:00,19.78,19.78,19.75,19.76,255200.0,17.2091,17.2091,17.183,17.1917,255200.0
2007-07-26 11:20:00,19.76,19.81,19.73,19.79,21600.0,17.1917,17.2352,17.1656,17.2178,21600.0
2007-07-26 11:25:00,19.78,19.78,19.75,19.77,25700.0,17.2091,17.2091,17.183,17.2004,25700.0
2007-07-26 11:30:00,19.77,19.79,19.74,19.78,65100.0,17.2004,17.2178,17.1743,17.2091,65100.0
2007-07-26 11:35:00,19.78,19.79,19.77,19.79,21300.0,17.2091,17.2178,17.2004,17.2178,21300.0
2007-07-26 11:40:00,19.78,19.78,19.76,19.77,25000.0,17.2091,17.2091,17.1917,17.2004,25000.0
2007-07-26 11:45:00,19.78,19.78,19.71,19.75,105000.0,17.2091,17.2091,17.1482,17.183,105000.0
2007-07-26 11:50:00,19.75,19.76,19.67,19.73,52800.0,17.183,17.1917,17.1134,17.1656,52800.0
2007-07-26 11:55:00,19.72,19.76,19.7,19.75,30400.0,17.1569,17.1917,17.1395,17.183,30400.0
2007-07-26 12:00:00,19.75,19.75,19.68,19.74,30600.0,17.183,17.183,17.1221,17.1743,30600.0
2007-07-26 12:05:00,19.72,19.74,19.67,19.71,20900.0,17.1569,17.1743,17.1134,17.1482,20900.0
2007-07-26 12:10:00,19.71,19.72,19.5,19.57,272200.0,17.1482,17.1569,16.9655,17.0264,272200.0
2007-07-26 12:15:00,19.55,19.7,19.4,19.63,76800.0,17.009,17.1395,16.8785,17.0786,76800.0
2007-07-26 12:20:00,19.65,19.7,19.61,19.68,11500.0,17.096,17.1395,17.0612,17.1221,11500.0
2007-07-26 12:25:00,19.7,19.7,19.62,19.63,26700.0,17.1395,17.1395,17.0699,17.0786,26700.0
2007-07-26 12:30:00,19.64,19.65,19.5,19.55,81800.0,17.0873,17.096,16.9655,17.009,81800.0
2007-07-26 12:35:00,19.53,19.65,19.5,19.55,78600.0,16.9916,17.096,16.9655,17.009,78600.0
2007-07-26 12:40:00,19.54,19.55,19.46,19.49,54300.0,17.0003,17.009,16.9307,16.9568,54300.0
2007-07-26 12:45:00,19.48,19.53,19.46,19.48,80500.0,16.9481,16.9916,16.9307,16.9481,80500.0
2007-07-26 12:50:00,19.48,19.56,19.45,19.47,281800.0,16.9481,17.0177,16.922,16.9394,281800.0
2007-07-26 12:55:00,19.45,19.47,19.4,19.47,41100.0,16.922,16.9394,16.8785,16.9394,41100.0
2007-07-26 13:00:00,19.45,19.47,19.41,19.43,81200.0,16.922,16.9394,16.8872,16.9046,81200.0
2007-07-26 13:05:00,19.41,19.41,19.29,19.3,60300.0,16.8872,16.8872,16.7828,16.7915,60300.0
2007-07-26 13:10:00,19.3,19.42,19.28,19.33,93700.0,16.7915,16.8959,16.7741,16.8176,93700.0
2007-07-26 13:15:00,19.33,19.47,19.33,19.39,56200.0,16.8176,16.9394,16.8176,16.8698,56200.0
2007-07-26 13:20:00,19.4,19.41,19.34,19.4,31800.0,16.8785,16.8872,16.8263,16.8785,31800.0
2007-07-26 13:25:00,19.38,19.48,19.34,19.39,79400.0,16.8611,16.9481,16.8263,16.8698,79400.0
2007-07-26 13:30:00,19.39,19.41,19.33,19.35,188300.0,16.8698,16.8872,16.8176,16.835,188300.0
2007-07-26 13:35:00,19.35,19.41,19.33,19.34,48000.0,16.835,16.8872,16.8176,16.8263,48000.0
2007-07-26 13:40:00,19.34,19.39,19.33,19.34,34000.0,16.8263,16.8698,16.8176,16.8263,34000.0
2007-07-26 13:45:00,19.35,19.42,19.33,19.39,88600.0,16.835,16.8959,16.8176,16.8698,88600.0
2007-07-26 13:50:00,19.39,19.4,19.33,19.35,50400.0,16.8698,16.8785,16.8176,16.835,50400.0
2007-07-26 13:55:00,19.35,19.37,19.32,19.36,72800.0,16.835,16.8524,16.8089,16.8437,72800.0
2007-07-26 14:00:00,19.36,19.37,19.33,19.33,420200.0,16.8437,16.8524,16.8176,16.8176,420200.0
2007-07-26 14:05:00,19.32,19.33,19.11,19.16,32700.0,16.8089,16.8176,16.6262,16.6697,32700.0
2007-07-26 14:10:00,19.16,19.22,19.15,19.15,24800.0,16.6697,16.7219,16.661,16.661,24800.0
2007-07-26 14:15:00,19.15,19.25,19.15,19.19,45100.0,16.661,16.748,16.661,16.6958,45100.0
2007-07-26 14:20:00,19.2,19.25,19.15,19.17,46400.0,16.7045,16.748,16.661,16.6784,46400.0
2007-07-26 14:25:00,19.17,19.25,19.08,19.08,106800.0,16.6784,16.748,16.6001,16.6001,106800.0
2007-07-26 14:30:00,19.08,19.1,19.03,19.03,88100.0,16.6001,16.6175,16.5566,16.5566,88100.0
2007-07-26 14:35:00,19.05,19.15,19.0,19.12,335500.0,16.574,16.661,16.5305,16.6349,335500.0
2007-07-26 14:40:00,19.11,19.11,19.03,19.03,42000.0,16.6262,16.6262,16.5566,16.5566,42000.0
2007-07-26 14:45:00,19.02,19.1,19.01,19.03,81800.0,16.5479,16.6175,16.5392,16.5566,81800.0
2007-07-26 14:50:00,19.03,19.05,18.95,18.96,171500.0,16.5566,16.574,16.487,16.4957,171500.0
2007-07-26 14:55:00,18.95,19.02,18.87,18.97,70600.0,16.487,16.5479,16.4174,16.5044,70600.0
2007-07-26 15:00:00,19.0,19.07,18.98,19.06,166400.0,16.5305,16.5914,16.5131,16.5827,166400.0
2007-07-26 15:05:00,19.06,19.1,19.05,19.1,65600.0,16.5827,16.6175,16.574,16.6175,65600.0
2007-07-26 15:10:00,19.09,19.18,19.08,19.14,128900.0,16.6088,16.6871,16.6001,16.6523,128900.0
2007-07-26 15:15:00,19.13,19.39,19.13,19.25,197200.0,16.6436,16.8698,16.6436,16.748,197200.0
2007-07-26 15:20:00,19.25,19.25,19.2,19.22,76300.0,16.748,16.748,16.7045,16.7219,76300.0
2007-07-26 15:25:00,19.22,19.24,19.17,19.19,44100.0,16.7219,16.7393,16.6784,16.6958,44100.0
2007-07-26 15:30:00,19.21,19.22,19.13,19.22,94300.0,16.7132,16.7219,16.6436,16.7219,94300.0
2007-07-26 15:35:00,19.22,19.25,19.11,19.2,142700.0,16.7219,16.748,16.6262,16.7045,142700.0
2007-07-26 15:40:00,19.2,19.27,19.2,19.26,171600.0,16.7045,16.7654,16.7045,16.7567,171600.0
2007-07-26 15:45:00,19.26,19.3,19.22,19.28,83600.0,16.7567,16.7915,16.7219,16.7741,83600.0
2007-07-26 15:50:00,19.26,19.35,19.23,19.34,99900.0,16.7567,16.835,16.7306,16.8263,99900.0
2007-07-26 15:55:00,19.34,19.46,19.0,19.46,602500.0,16.8263,16.9307,16.5305,16.9307,602500.0
2007-07-27 09:30:00,19.71,19.72,19.07,19.07,96900.0,17.1482,17.1569,16.5914,16.5914,96900.0
2007-07-27 09:35:00,19.06,19.46,18.74,18.77,62000.0,16.5827,16.9307,16.3043,16.3304,62000.0
2007-07-27 09:40:00,18.74,19.46,18.53,18.75,176900.0,16.3043,16.9307,16.1216,16.313,176900.0
2007-07-27 09:45:00,18.7,19.45,18.68,18.84,67000.0,16.2695,16.922,16.2521,16.3913,67000.0
2007-07-27 09:50:00,18.84,18.85,18.73,18.77,79500.0,16.3913,16.4,16.2956,16.3304,79500.0
2007-07-27 09:55:00,18.77,18.8,18.73,18.75,64200.0,16.3304,16.3565,16.2956,16.313,64200.0
2007-07-27 10:00:00,18.75,18.75,18.52,18.52,127200.0,16.313,16.313,16.1129,16.1129,127200.0
2007-07-27 10:05:00,18.51,18.61,18.42,18.54,169400.0,16.1042,16.1912,16.0259,16.1303,169400.0
2007-07-27 10:10:00,18.54,18.74,18.53,18.67,91600.0,16.1303,16.3043,16.1216,16.2434,91600.0
2007-07-27 10:15:00,18.67,18.75,18.65,18.74,35700.0,16.2434,16.313,16.226,16.3043,35700.0
2007-07-27 10:20:00,18.73,18.8,18.65,18.79,72100.0,16.2956,16.3565,16.226,16.3478,72100.0
2007-07-27 10:25:00,18.76,18.79,18.7,18.73,46500.0,16.3217,16.3478,16.2695,16.2956,46500.0
2007-07-27 10:30:00,18.7,18.72,18.66,18.7,42300.0,16.2695,16.2869,16.2347,16.2695,42300.0
2007-07-27 10:35:00,18.7,18.76,18.67,18.73,67900.0,16.2695,16.3217,16.2434,16.2956,67900.0
2007-07-27 10:40:00,18.71,18.72,18.6,18.6,49600.0,16.2782,16.2869,16.1825,16.1825,49600.0
2007-07-27 10:45:00,18.6,18.68,18.6,18.63,88900.0,16.1825,16.2521,16.1825,16.2086,88900.0
2007-07-27 10:50:00,18.61,18.61,18.5,18.56,166900.0,16.1912,16.1912,16.0955,16.1477,166900.0
2007-07-27 10:55:00,18.57,18.6,18.56,18.58,30300.0,16.1564,16.1825,16.1477,16.1651,30300.0
2007-07-27 11:00:00,18.58,18.64,18.53,18.64,38700.0,16.1651,16.2173,16.1216,16.2173,38700.0
2007-07-27 11:05:00,18.62,18.67,18.61,18.67,30700.0,16.1999,16.2434,16.1912,16.2434,30700.0
2007-07-27 11:10:00,18.67,18.75,18.64,18.74,23700.0,16.2434,16.313,16.2173,16.3043,23700.0
2007-07-27 11:15:00,18.74,18.74,18.7,18.7,22100.0,16.3043,16.3043,16.2695,16.2695,22100.0
2007-07-27 11:20:00,18.72,18.72,18.66,18.67,25600.0,16.2869,16.2869,16.2347,16.2434,25600.0
2007-07-27 11:25:00,18.67,18.7,18.67,18.7,72700.0,16.2434,16.2695,16.2434,16.2695,72700.0
2007-07-27 11:30:00,18.7,18.73,18.64,18.67,37800.0,16.2695,16.2956,16.2173,16.2434,37800.0
2007-07-27 11:35:00,18.66,18.66,18.64,18.64,23900.0,16.2347,16.2347,16.2173,16.2173,23900.0
2007-07-27 11:40:00,18.63,18.64,18.62,18.62,7000.0,16.2086,16.2173,16.1999,16.1999,7000.0
2007-07-27 11:45:00,18.62,18.63,18.61,18.63,14200.0,16.1999,16.2086,16.1912,16.2086,14200.0
2007-07-27 11:50:00,18.63,18.64,18.57,18.57,42500.0,16.2086,16.2173,16.1564,16.1564,42500.0
2007-07-27 11:55:00,18.58,18.66,18.58,18.61,62200.0,16.1651,16.2347,16.1651,16.1912,62200.0
2007-07-27 12:00:00,18.61,18.63,18.59,18.63,39500.0,16.1912,16.2086,16.1738,16.2086,39500.0
2007-07-27 12:05:00,18.62,18.62,18.55,18.56,50100.0,16.1999,16.1999,16.139,16.1477,50100.0
2007-07-27 12:10:00,18.56,18.56,18.5,18.56,61600.0,16.1477,16.1477,16.0955,16.1477,61600.0
2007-07-27 12:15:00,18.56,18.56,18.51,18.51,35000.0,16.1477,16.1477,16.1042,16.1042,35000.0
2007-07-27 12:20:00,18.51,18.53,18.4,18.41,62100.0,16.1042,16.1216,16.0085,16.0172,62100.0
2007-07-27 12:25:00,18.41,18.51,18.39,18.47,67800.0,16.0172,16.1042,15.9998,16.0694,67800.0
2007-07-27 12:30:00,18.47,18.48,18.44,18.45,45400.0,16.0694,16.0781,16.0433,16.052,45400.0
2007-07-27 12:35:00,18.44,18.45,18.42,18.44,31100.0,16.0433,16.052,16.0259,16.0433,31100.0
2007-07-27 12:40:00,18.43,18.44,18.41,18.42,21400.0,16.0346,16.0433,16.0172,16.0259,21400.0
2007-07-27 12:45:00,18.43,18.43,18.4,18.41,18100.0,16.0346,16.0346,16.0085,16.0172,18100.0
2007-07-27 12:50:00,18.4,18.46,18.4,18.46,67800.0,16.0085,16.0607,16.0085,16.0607,67800.0
2007-07-27 12:55:00,18.46,18.53,18.46,18.52,130900.0,16.0607,16.1216,16.0607,16.1129,130900.0
2007-07-27 13:00:00,18.52,18.53,18.48,18.5,34000.0,16.1129,16.1216,16.0781,16.0955,34000.0
2007-07-27 13:05:00,18.49,18.5,18.45,18.45,52800.0,16.0868,16.0955,16.052,16.052,52800.0
2007-07-27 13:10:00,18.45,18.47,18.44,18.45,55200.0,16.052,16.0694,16.0433,16.052,55200.0
2007-07-27 13:15:00,18.45,18.46,18.37,18.46,106700.0,16.052,16.0607,15.9824,16.0607,106700.0
2007-07-27 13:20:00,18.46,18.47,18.46,18.47,22600.0,16.0607,16.0694,16.0607,16.0694,22600.0
2007-07-27 13:25:00,18.46,18.5,18.46,18.5,26600.0,16.0607,16.0955,16.0607,16.0955,26600.0
2007-07-27 13:30:00,18.49,18.52,18.47,18.47,53100.0,16.0868,16.1129,16.0694,16.0694,53100.0
2007-07-27 13:35:00,18.47,18.47,18.45,18.46,32100.0,16.0694,16.0694,16.052,16.0607,32100.0
2007-07-27 13:40:00,18.46,18.47,18.46,18.46,8900.0,16.0607,16.0694,16.0607,16.0607,8900.0
2007-07-27 13:45:00,18.46,18.47,18.42,18.44,48800.0,16.0607,16.0694,16.0259,16.0433,48800.0
2007-07-27 13:50:00,18.43,18.53,18.43,18.51,120700.0,16.0346,16.1216,16.0346,16.1042,120700.0
2007-07-27 13:55:00,18.52,18.52,18.46,18.5,45200.0,16.1129,16.1129,16.0607,16.0955,45200.0
2007-07-27 14:00:00,18.49,18.5,18.48,18.49,19600.0,16.0868,16.0955,16.0781,16.0868,19600.0
2007-07-27 14:05:00,18.48,18.51,18.47,18.51,31600.0,16.0781,16.1042,16.0694,16.1042,31600.0
2007-07-27 14:10:00,18.51,18.57,18.5,18.51,33500.0,16.1042,16.1564,16.0955,16.1042,33500.0
2007-07-27 14:15:00,18.5,18.5,18.47,18.5,56200.0,16.0955,16.0955,16.0694,16.0955,56200.0
2007-07-27 14:20:00,18.5,18.51,18.49,18.5,36200.0,16.0955,16.1042,16.0868,16.0955,36200.0
2007-07-27 14:25:00,18.5,18.5,18.49,18.5,11100.0,16.0955,16.0955,16.0868,16.0955,11100.0
2007-07-27 14:30:00,18.5,18.52,18.5,18.52,17100.0,16.0955,16.1129,16.0955,16.1129,17100.0
2007-07-27 14:35:00,18.52,18.56,18.52,18.56,36900.0,16.1129,16.1477,16.1129,16.1477,36900.0
2007-07-27 14:40:00,18.55,18.56,18.54,18.55,17800.0,16.139,16.1477,16.1303,16.139,17800.0
2007-07-27 14:45:00,18.55,18.61,18.54,18.6,57600.0,16.139,16.1912,16.1303,16.1825,57600.0
2007-07-27 14:50:00,18.6,18.6,18.53,18.58,20400.0,16.1825,16.1825,16.1216,16.1651,20400.0
2007-07-27 14:55:00,18.58,18.61,18.56,18.6,22100.0,16.1651,16.1912,16.1477,16.1825,22100.0
2007-07-27 15:00:00,18.61,18.61,18.59,18.61,15100.0,16.1912,16.1912,16.1738,16.1912,15100.0
2007-07-27 15:05:00,18.6,18.63,18.6,18.63,17100.0,16.1825,16.2086,16.1825,16.2086,17100.0
2007-07-27 15:10:00,18.63,18.63,18.6,18.62,24300.0,16.2086,16.2086,16.1825,16.1999,24300.0
2007-07-27 15:15:00,18.61,18.63,18.61,18.62,26700.0,16.1912,16.2086,16.1912,16.1999,26700.0
2007-07-27 15:20:00,18.62,18.63,18.61,18.62,51000.0,16.1999,16.2086,16.1912,16.1999,51000.0
2007-07-27 15:25:00,18.61,18.62,18.52,18.59,53800.0,16.1912,16.1999,16.1129,16.1738,53800.0
2007-07-27 15:30:00,18.57,18.61,18.57,18.6,93500.0,16.1564,16.1912,16.1564,16.1825,93500.0
2007-07-27 15:35:00,18.59,18.6,18.52,18.57,146700.0,16.1738,16.1825,16.1129,16.1564,146700.0
2007-07-27 15:40:00,18.57,18.62,18.55,18.59,64700.0,16.1564,16.1999,16.139,16.1738,64700.0
2007-07-27 15:45:00,18.59,18.6,18.57,18.6,91500.0,16.1738,16.1825,16.1564,16.1825,91500.0
2007-07-27 15:50:00,18.59,18.6,18.57,18.59,202700.0,16.1738,16.1825,16.1564,16.1738,202700.0
2007-07-27 15:55:00,18.58,18.62,18.56,18.59,137600.0,16.1651,16.1999,16.1477,16.1738,137600.0
2007-07-30 09:30:00,18.5,18.59,18.47,18.54,38500.0,16.0955,16.1738,16.0694,16.1303,38500.0
2007-07-30 09:35:00,18.54,18.59,18.38,18.41,20600.0,16.1303,16.1738,15.9911,16.0172,20600.0
2007-07-30 09:40:00,18.44,18.44,18.32,18.33,20100.0,16.0433,16.0433,15.9389,15.9476,20100.0
2007-07-30 09:45:00,18.32,18.37,18.3,18.33,19200.0,15.9389,15.9824,15.9215,15.9476,19200.0
2007-07-30 09:50:00,18.32,18.37,18.1,18.11,56300.0,15.9389,15.9824,15.7475,15.7562,56300.0
2007-07-30 09:55:00,18.1,18.2,18.02,18.17,37800.0,15.7475,15.8345,15.6779,15.8084,37800.0
2007-07-30 10:00:00,18.18,18.35,18.18,18.32,20100.0,15.8171,15.965,15.8171,15.9389,20100.0
2007-07-30 10:05:00,18.33,18.33,18.27,18.29,24000.0,15.9476,15.9476,15.8954,15.9128,24000.0
2007-07-30 10:10:00,18.29,18.3,18.23,18.25,89800.0,15.9128,15.9215,15.8606,15.878,89800.0
2007-07-30 10:15:00,18.25,18.35,18.15,18.19,125800.0,15.878,15.965,15.791,15.8258,125800.0
2007-07-30 10:20:00,18.16,18.23,18.11,18.16,19100.0,15.7997,15.8606,15.7562,15.7997,19100.0
2007-07-30 10:25:00,18.15,18.15,18.13,18.14,16600.0,15.791,15.791,15.7736,15.7823,16600.0
2007-07-30 10:30:00,18.15,18.17,18.13,18.14,47500.0,15.791,15.8084,15.7736,15.7823,47500.0
2007-07-30 10:35:00,18.15,18.15,18.08,18.08,15000.0,15.791,15.791,15.7301,15.7301,15000.0
2007-07-30 10:40:00,18.07,18.08,18.05,18.06,11700.0,15.7214,15.7301,15.704,15.7127,11700.0
2007-07-30 10:45:00,18.05,18.05,17.91,17.99,94900.0,15.704,15.704,15.5822,15.6518,94900.0
2007-07-30 10:50:00,17.98,18.0,17.96,17.98,41900.0,15.6431,15.6605,15.6257,15.6431,41900.0
2007-07-30 10:55:00,17.98,17.99,17.9,17.91,54700.0,15.6431,15.6518,15.5735,15.5822,54700.0
2007-07-30 11:00:00,17.92,17.92,17.51,17.67,95000.0,15.5909,15.5909,15.2341,15.3733,95000.0
2007-07-30 11:05:00,17.69,18.01,17.69,17.74,47000.0,15.3907,15.6692,15.3907,15.4342,47000.0
2007-07-30 11:10:00,17.75,18.0,17.74,17.78,30200.0,15.4429,15.6605,15.4342,15.469,30200.0
2007-07-30 11:15:00,17.78,17.85,17.77,17.84,36700.0,15.469,15.53,15.4603,15.5213,36700.0
2007-07-30 11:20:00,17.85,17.85,17.68,17.68,27100.0,15.53,15.53,15.382,15.382,27100.0
2007-07-30 11:25:00,17.65,17.68,17.6,17.65,97800.0,15.3559,15.382,15.3124,15.3559,97800.0
2007-07-30 11:30:00,17.66,17.67,17.57,17.61,161800.0,15.3646,15.3733,15.2863,15.3211,161800.0
2007-07-30 11:35:00,17.61,17.62,17.55,17.6,109000.0,15.3211,15.3298,15.2689,15.3124,109000.0
2007-07-30 11:40:00,17.6,17.7,17.59,17.66,31700.0,15.3124,15.3994,15.3037,15.3646,31700.0
2007-07-30 11:45:00,17.61,17.65,17.58,17.63,25800.0,15.3211,15.3559,15.295,15.3385,25800.0
2007-07-30 11:50:00,17.62,17.64,17.57,17.62,18600.0,15.3298,15.3472,15.2863,15.3298,18600.0
2007-07-30 11:55:00,17.61,17.62,17.59,17.62,13200.0,15.3211,15.3298,15.3037,15.3298,13200.0
2007-07-30 12:00:00,17.62,17.63,17.62,17.62,7700.0,15.3298,15.3385,15.3298,15.3298,7700.0
2007-07-30 12:05:00,17.62,17.64,17.6,17.63,52900.0,15.3298,15.3472,15.3124,15.3385,52900.0
2007-07-30 12:10:00,17.63,17.64,17.62,17.64,16400.0,15.3385,15.3472,15.3298,15.3472,16400.0
2007-07-30 12:15:00,17.63,17.64,17.57,17.6,61900.0,15.3385,15.3472,15.2863,15.3124,61900.0
2007-07-30 12:20:00,17.59,17.61,17.55,17.6,24100.0,15.3037,15.3211,15.2689,15.3124,24100.0
2007-07-30 12:25:00,17.59,17.6,17.5,17.58,60800.0,15.3037,15.3124,15.2254,15.295,60800.0
2007-07-30 12:30:00,17.57,17.6,17.49,17.49,66400.0,15.2863,15.3124,15.2167,15.2167,66400.0
2007-07-30 12:35:00,17.5,17.5,17.32,17.47,79900.0,15.2254,15.2254,15.0688,15.1993,79900.0
2007-07-30 12:40:00,17.48,17.51,17.47,17.5,25000.0,15.208,15.2341,15.1993,15.2254,25000.0
2007-07-30 12:45:00,17.52,17.56,17.52,17.55,12900.0,15.2428,15.2776,15.2428,15.2689,12900.0
2007-07-30 12:50:00,17.56,17.56,17.5,17.56,23300.0,15.2776,15.2776,15.2254,15.2776,23300.0
2007-07-30 12:55:00,17.56,17.6,17.55,17.57,44700.0,15.2776,15.3124,15.2689,15.2863,44700.0
2007-07-30 13:00:00,17.56,17.83,17.52,17.69,67900.0,15.2776,15.5126,15.2428,15.3907,67900.0
2007-07-30 13:05:00,17.68,17.73,17.67,17.72,16300.0,15.382,15.4255,15.3733,15.4168,16300.0
2007-07-30 13:10:00,17.73,17.73,17.68,17.7,34900.0,15.4255,15.4255,15.382,15.3994,34900.0
2007-07-30 13:15:00,17.7,17.75,17.59,17.7,219300.0,15.3994,15.4429,15.3037,15.3994,219300.0
2007-07-30 13:20:00,17.7,17.75,17.62,17.74,33800.0,15.3994,15.4429,15.3298,15.4342,33800.0
2007-07-30 13:25:00,17.74,17.75,17.69,17.72,91000.0,15.4342,15.4429,15.3907,15.4168,91000.0
2007-07-30 13:30:00,17.72,17.74,17.65,17.73,38500.0,15.4168,15.4342,15.3559,15.4255,38500.0
2007-07-30 13:35:00,17.74,17.79,17.71,17.76,75300.0,15.4342,15.4777,15.4081,15.4516,75300.0
2007-07-30 13:40:00,17.75,17.75,17.7,17.73,30500.0,15.4429,15.4429,15.3994,15.4255,30500.0
2007-07-30 13:45:00,17.74,17.78,17.7,17.76,137800.0,15.4342,15.469,15.3994,15.4516,137800.0
2007-07-30 13:50:00,17.76,17.79,17.72,17.72,82000.0,15.4516,15.4777,15.4168,15.4168,82000.0
2007-07-30 13:55:00,17.72,17.72,17.63,17.66,400600.0,15.4168,15.4168,15.3385,15.3646,400600.0
2007-07-30 14:00:00,17.65,17.66,17.6,17.61,28200.0,15.3559,15.3646,15.3124,15.3211,28200.0
2007-07-30 14:05:00,17.62,17.67,17.6,17.65,58200.0,15.3298,15.3733,15.3124,15.3559,58200.0
2007-07-30 14:10:00,17.65,17.68,17.63,17.66,101600.0,15.3559,15.382,15.3385,15.3646,101600.0
2007-07-30 14:15:00,17.67,17.67,17.63,17.65,76400.0,15.3733,15.3733,15.3385,15.3559,76400.0
2007-07-30 14:20:00,17.65,17.72,17.62,17.69,144700.0,15.3559,15.4168,15.3298,15.3907,144700.0
2007-07-30 14:25:00,17.69,17.69,17.6,17.62,118600.0,15.3907,15.3907,15.3124,15.3298,118600.0
2007-07-30 14:30:00,17.62,17.63,17.5,17.61,639500.0,15.3298,15.3385,15.2254,15.3211,639500.0
2007-07-30 14:35:00,17.61,17.63,17.6,17.62,140000.0,15.3211,15.3385,15.3124,15.3298,140000.0
2007-07-30 14:40:00,17.62,17.63,17.61,17.62,110200.0,15.3298,15.3385,15.3211,15.3298,110200.0
2007-07-30 14:45:00,17.61,17.61,17.57,17.59,110200.0,15.3211,15.3211,15.2863,15.3037,110200.0
2007-07-30 14:50:00,17.59,17.6,17.59,17.6,111500.0,15.3037,15.3124,15.3037,15.3124,111500.0
2007-07-30 14:55:00,17.6,17.62,17.59,17.6,145000.0,15.3124,15.3298,15.3037,15.3124,145000.0
2007-07-30 15:00:00,17.6,17.62,17.58,17.6,201700.0,15.3124,15.3298,15.295,15.3124,201700.0
2007-07-30 15:05:00,17.6,17.69,17.55,17.6,1572400.0,15.3124,15.3907,15.2689,15.3124,1572400.0
2007-07-30 15:10:00,17.6,17.62,17.59,17.62,202300.0,15.3124,15.3298,15.3037,15.3298,202300.0
2007-07-30 15:15:00,17.62,17.84,17.55,17.79,501500.0,15.3298,15.5213,15.2689,15.4777,501500.0
2007-07-30 15:20:00,17.81,18.31,17.8,18.13,432300.0,15.4952,15.9302,15.4865,15.7736,432300.0
2007-07-30 15:25:00,18.13,18.16,17.88,17.91,123200.0,15.7736,15.7997,15.5561,15.5822,123200.0
2007-07-30 15:30:00,17.93,17.95,17.83,17.88,144800.0,15.5996,15.617,15.5126,15.5561,144800.0
2007-07-30 15:35:00,17.88,17.88,17.79,17.81,80000.0,15.5561,15.5561,15.4777,15.4952,80000.0
2007-07-30 15:40:00,17.82,17.9,17.79,17.89,104000.0,15.5039,15.5735,15.4777,15.5648,104000.0
2007-07-30 15:45:00,17.89,18.02,17.89,18.01,100900.0,15.5648,15.6779,15.5648,15.6692,100900.0
2007-07-30 15:50:00,18.01,18.2,17.95,18.0,147000.0,15.6692,15.8345,15.617,15.6605,147000.0
2007-07-30 15:55:00,18.0,18.1,17.99,18.03,131200.0,15.6605,15.7475,15.6518,15.6866,131200.0
2007-07-31 09:30:00,18.28,18.46,18.26,18.39,75500.0,15.9041,16.0607,15.8867,15.9998,75500.0
2007-07-31 09:35:00,18.37,18.46,18.36,18.46,39700.0,15.9824,16.0607,15.9737,16.0607,39700.0
2007-07-31 09:40:00,18.46,18.5,18.45,18.46,42600.0,16.0607,16.0955,16.052,16.0607,42600.0
2007-07-31 09:45:00,18.49,18.54,18.46,18.52,68200.0,16.0868,16.1303,16.0607,16.1129,68200.0
2007-07-31 09:50:00,18.52,18.53,18.41,18.5,78300.0,16.1129,16.1216,16.0172,16.0955,78300.0
2007-07-31 09:55:00,18.5,18.5,18.45,18.47,51000.0,16.0955,16.0955,16.052,16.0694,51000.0
2007-07-31 10:00:00,18.48,18.49,18.44,18.44,35600.0,16.0781,16.0868,16.0433,16.0433,35600.0
2007-07-31 10:05:00,18.45,18.47,18.37,18.42,33800.0,16.052,16.0694,15.9824,16.0259,33800.0
2007-07-31 10:10:00,18.42,18.43,18.41,18.43,33800.0,16.0259,16.0346,16.0172,16.0346,33800.0
2007-07-31 10:15:00,18.43,18.45,18.37,18.45,32600.0,16.0346,16.052,15.9824,16.052,32600.0
2007-07-31 10:20:00,18.44,18.46,18.4,18.45,29900.0,16.0433,16.0607,16.0085,16.052,29900.0
2007-07-31 10:25:00,18.45,18.45,18.31,18.37,87900.0,16.052,16.052,15.9302,15.9824,87900.0
2007-07-31 10:30:00,18.38,18.43,18.32,18.42,68500.0,15.9911,16.0346,15.9389,16.0259,68500.0
2007-07-31 10:35:00,18.4,18.44,18.34,18.35,25000.0,16.0085,16.0433,15.9563,15.965,25000.0
2007-07-31 10:40:00,18.34,18.35,18.28,18.3,53400.0,15.9563,15.965,15.9041,15.9215,53400.0
2007-07-31 10:45:00,18.3,18.3,18.15,18.2,35700.0,15.9215,15.9215,15.791,15.8345,35700.0
2007-07-31 10:50:00,18.2,18.2,18.04,18.05,47900.0,15.8345,15.8345,15.6953,15.704,47900.0
2007-07-31 10:55:00,18.05,18.2,18.05,18.19,11800.0,15.704,15.8345,15.704,15.8258,11800.0
2007-07-31 11:00:00,18.19,18.19,18.15,18.18,8100.0,15.8258,15.8258,15.791,15.8171,8100.0
2007-07-31 11:05:00,18.19,18.28,18.18,18.26,14500.0,15.8258,15.9041,15.8171,15.8867,14500.0
2007-07-31 11:10:00,18.27,18.27,18.13,18.19,20700.0,15.8954,15.8954,15.7736,15.8258,20700.0
2007-07-31 11:15:00,18.19,18.2,18.19,18.2,20900.0,15.8258,15.8345,15.8258,15.8345,20900.0
2007-07-31 11:20:00,18.2,18.25,18.15,18.2,35400.0,15.8345,15.878,15.791,15.8345,35400.0
2007-07-31 11:25:00,18.18,18.24,18.18,18.24,7500.0,15.8171,15.8693,15.8171,15.8693,7500.0
2007-07-31 11:30:00,18.24,18.25,18.2,18.22,15700.0,15.8693,15.878,15.8345,15.8519,15700.0
2007-07-31 11:35:00,18.22,18.28,18.22,18.28,12200.0,15.8519,15.9041,15.8519,15.9041,12200.0
2007-07-31 11:40:00,18.29,18.3,18.29,18.3,11600.0,15.9128,15.9215,15.9128,15.9215,11600.0
2007-07-31 11:45:00,18.3,18.3,18.26,18.27,16600.0,15.9215,15.9215,15.8867,15.8954,16600.0
2007-07-31 11:50:00,18.27,18.29,18.26,18.28,10200.0,15.8954,15.9128,15.8867,15.9041,10200.0
2007-07-31 11:55:00,18.28,18.29,18.25,18.26,10100.0,15.9041,15.9128,15.878,15.8867,10100.0
2007-07-31 12:00:00,18.26,18.27,18.26,18.26,6000.0,15.8867,15.8954,15.8867,15.8867,6000.0
2007-07-31 12:05:00,18.26,18.26,18.2,18.23,11800.0,15.8867,15.8867,15.8345,15.8606,11800.0
2007-07-31 12:10:00,18.22,18.23,18.21,18.22,7600.0,15.8519,15.8606,15.8432,15.8519,7600.0
2007-07-31 12:15:00,18.22,18.23,18.2,18.22,18000.0,15.8519,15.8606,15.8345,15.8519,18000.0
2007-07-31 12:20:00,18.21,18.21,18.17,18.2,9800.0,15.8432,15.8432,15.8084,15.8345,9800.0
2007-07-31 12:25:00,18.2,18.21,18.18,18.2,5800.0,15.8345,15.8432,15.8171,15.8345,5800.0
2007-07-31 12:30:00,18.19,18.21,18.19,18.21,6400.0,15.8258,15.8432,15.8258,15.8432,6400.0
2007-07-31 12:35:00,18.21,18.21,18.16,18.19,13800.0,15.8432,15.8432,15.7997,15.8258,13800.0
2007-07-31 12:40:00,18.19,18.19,18.15,18.16,12200.0,15.8258,15.8258,15.791,15.7997,12200.0
2007-07-31 12:45:00,18.16,18.18,18.16,18.18,4800.0,15.7997,15.8171,15.7997,15.8171,4800.0
2007-07-31 12:50:00,18.18,18.19,18.16,18.17,4100.0,15.8171,15.8258,15.7997,15.8084,4100.0
2007-07-31 12:55:00,18.17,18.17,18.15,18.16,9800.0,15.8084,15.8084,15.791,15.7997,9800.0
2007-07-31 13:00:00,18.17,18.17,18.15,18.15,5600.0,15.8084,15.8084,15.791,15.791,5600.0
2007-07-31 13:05:00,18.15,18.18,18.15,18.16,6900.0,15.791,15.8171,15.791,15.7997,6900.0
2007-07-31 13:10:00,18.16,18.2,18.16,18.2,8900.0,15.7997,15.8345,15.7997,15.8345,8900.0
2007-07-31 13:15:00,18.2,18.2,18.18,18.19,16100.0,15.8345,15.8345,15.8171,15.8258,16100.0
2007-07-31 13:20:00,18.19,18.19,18.16,18.17,10400.0,15.8258,15.8258,15.7997,15.8084,10400.0
2007-07-31 13:25:00,18.17,18.19,18.16,18.16,15900.0,15.8084,15.8258,15.7997,15.7997,15900.0
2007-07-31 13:30:00,18.16,18.17,18.12,18.13,19200.0,15.7997,15.8084,15.7649,15.7736,19200.0
2007-07-31 13:35:00,18.13,18.13,18.06,18.06,20000.0,15.7736,15.7736,15.7127,15.7127,20000.0
2007-07-31 13:40:00,18.06,18.06,18.0,18.02,85300.0,15.7127,15.7127,15.6605,15.6779,85300.0
2007-07-31 13:45:00,18.01,18.01,17.99,18.0,74100.0,15.6692,15.6692,15.6518,15.6605,74100.0
2007-07-31 13:50:00,18.0,18.05,17.99,18.02,28500.0,15.6605,15.704,15.6518,15.6779,28500.0
2007-07-31 13:55:00,18.03,18.03,17.99,18.01,48100.0,15.6866,15.6866,15.6518,15.6692,48100.0
2007-07-31 14:00:00,18.01,18.01,17.99,18.01,44900.0,15.6692,15.6692,15.6518,15.6692,44900.0
2007-07-31 14:05:00,18.0,18.05,17.99,18.02,97100.0,15.6605,15.704,15.6518,15.6779,97100.0
2007-07-31 14:10:00,18.04,18.04,17.97,17.97,38700.0,15.6953,15.6953,15.6344,15.6344,38700.0
2007-07-31 14:15:00,17.98,17.98,17.89,17.93,70700.0,15.6431,15.6431,15.5648,15.5996,70700.0
2007-07-31 14:20:00,17.97,18.0,17.95,17.99,13400.0,15.6344,15.6605,15.617,15.6518,13400.0
2007-07-31 14:25:00,17.98,17.98,17.91,17.93,31800.0,15.6431,15.6431,15.5822,15.5996,31800.0
2007-07-31 14:30:00,17.92,17.95,17.92,17.93,39000.0,15.5909,15.617,15.5909,15.5996,39000.0
2007-07-31 14:35:00,17.91,17.95,17.9,17.92,72200.0,15.5822,15.617,15.5735,15.5909,72200.0
2007-07-31 14:40:00,17.93,17.95,17.91,17.93,33600.0,15.5996,15.617,15.5822,15.5996,33600.0
2007-07-31 14:45:00,17.93,17.95,17.93,17.93,66400.0,15.5996,15.617,15.5996,15.5996,66400.0
2007-07-31 14:50:00,17.94,17.96,17.86,17.86,85800.0,15.6083,15.6257,15.5387,15.5387,85800.0
2007-07-31 14:55:00,17.85,17.95,17.82,17.9,106200.0,15.53,15.617,15.5039,15.5735,106200.0
2007-07-31 15:00:00,17.91,17.97,17.89,17.95,79000.0,15.5822,15.6344,15.5648,15.617,79000.0
2007-07-31 15:05:00,17.95,17.96,17.77,17.78,200200.0,15.617,15.6257,15.4603,15.469,200200.0
2007-07-31 15:10:00,17.78,17.81,17.77,17.81,79900.0,15.469,15.4952,15.4603,15.4952,79900.0
2007-07-31 15:15:00,17.81,17.82,17.72,17.75,88900.0,15.4952,15.5039,15.4168,15.4429,88900.0
2007-07-31 15:20:00,17.75,17.8,17.74,17.8,81100.0,15.4429,15.4865,15.4342,15.4865,81100.0
2007-07-31 15:25:00,17.79,17.95,17.79,17.81,124300.0,15.4777,15.617,15.4777,15.4952,124300.0
2007-07-31 15:30:00,17.81,17.82,17.78,17.79,101500.0,15.4952,15.5039,15.469,15.4777,101500.0
2007-07-31 15:35:00,17.79,17.8,17.75,17.75,53900.0,15.4777,15.4865,15.4429,15.4429,53900.0
2007-07-31 15:40:00,17.75,17.78,17.73,17.78,130800.0,15.4429,15.469,15.4255,15.469,130800.0
2007-07-31 15:45:00,17.78,17.8,17.72,17.78,195000.0,15.469,15.4865,15.4168,15.469,195000.0
2007-07-31 15:50:00,17.77,17.8,17.75,17.77,94200.0,15.4603,15.4865,15.4429,15.4603,94200.0
2007-07-31 15:55:00,17.77,17.87,17.74,17.8,115200.0,15.4603,15.5474,15.4342,15.4865,115200.0
2007-08-01 09:30:00,18.0,18.2,17.88,18.02,129000.0,15.6605,15.8345,15.5561,15.6779,129000.0
2007-08-01 09:35:00,18.02,18.08,17.99,18.02,30600.0,15.6779,15.7301,15.6518,15.6779,30600.0
2007-08-01 09:40:00,18.04,18.06,17.9,17.98,44200.0,15.6953,15.7127,15.5735,15.6431,44200.0
2007-08-01 09:45:00,17.97,17.99,17.74,17.8,71700.0,15.6344,15.6518,15.4342,15.4865,71700.0
2007-08-01 09:50:00,17.8,17.84,17.65,17.78,79100.0,15.4865,15.5213,15.3559,15.469,79100.0
2007-08-01 09:55:00,17.78,17.99,17.71,17.79,152500.0,15.469,15.6518,15.4081,15.4777,152500.0
2007-08-01 10:00:00,17.79,17.8,17.74,17.79,25100.0,15.4777,15.4865,15.4342,15.4777,25100.0
2007-08-01 10:05:00,17.78,17.84,17.74,17.79,33300.0,15.469,15.5213,15.4342,15.4777,33300.0
2007-08-01 10:10:00,17.8,17.8,17.74,17.75,251600.0,15.4865,15.4865,15.4342,15.4429,251600.0
2007-08-01 10:15:00,17.75,17.76,17.68,17.7,46200.0,15.4429,15.4516,15.382,15.3994,46200.0
2007-08-01 10:20:00,17.71,17.76,17.71,17.73,36300.0,15.4081,15.4516,15.4081,15.4255,36300.0
2007-08-01 10:25:00,17.72,17.75,17.68,17.72,37900.0,15.4168,15.4429,15.382,15.4168,37900.0
2007-08-01 10:30:00,17.7,17.73,17.68,17.7,110200.0,15.3994,15.4255,15.382,15.3994,110200.0
2007-08-01 10:35:00,17.7,17.71,17.67,17.68,102200.0,15.3994,15.4081,15.3733,15.382,102200.0
2007-08-01 10:40:00,17.66,17.7,17.56,17.6,168100.0,15.3646,15.3994,15.2776,15.3124,168100.0
2007-08-01 10:45:00,17.6,17.61,17.42,17.54,137400.0,15.3124,15.3211,15.1558,15.2602,137400.0
2007-08-01 10:50:00,17.55,17.57,17.48,17.49,27100.0,15.2689,15.2863,15.208,15.2167,27100.0
2007-08-01 10:55:00,17.5,17.58,17.43,17.5,188700.0,15.2254,15.295,15.1645,15.2254,188700.0
2007-08-01 11:00:00,17.5,17.5,17.2,17.26,80600.0,15.2254,15.2254,14.9644,15.0166,80600.0
2007-08-01 11:05:00,17.26,17.3,17.21,17.22,102400.0,15.0166,15.0514,14.9731,14.9818,102400.0
2007-08-01 11:10:00,17.22,17.26,17.18,17.23,62100.0,14.9818,15.0166,14.947,14.9905,62100.0
2007-08-01 11:15:00,17.24,17.5,17.19,17.26,44500.0,14.9992,15.2254,14.9557,15.0166,44500.0
2007-08-01 11:20:00,17.27,17.35,17.27,17.33,21000.0,15.0253,15.0949,15.0253,15.0775,21000.0
2007-08-01 11:25:00,17.32,17.33,17.3,17.31,41300.0,15.0688,15.0775,15.0514,15.0601,41300.0
2007-08-01 11:30:00,17.3,17.32,17.3,17.31,31200.0,15.0514,15.0688,15.0514,15.0601,31200.0
2007-08-01 11:35:00,17.31,17.31,17.2,17.22,73100.0,15.0601,15.0601,14.9644,14.9818,73100.0
2007-08-01 11:40:00,17.21,17.25,17.21,17.23,17300.0,14.9731,15.0079,14.9731,14.9905,17300.0
2007-08-01 11:45:00,17.25,17.36,17.23,17.33,141600.0,15.0079,15.1036,14.9905,15.0775,141600.0
2007-08-01 11:50:00,17.33,17.41,17.33,17.36,52700.0,15.0775,15.1471,15.0775,15.1036,52700.0
2007-08-01 11:55:00,17.36,17.53,17.32,17.53,117000.0,15.1036,15.2515,15.0688,15.2515,117000.0
2007-08-01 12:00:00,17.54,17.7,17.48,17.7,151600.0,15.2602,15.3994,15.208,15.3994,151600.0
2007-08-01 12:05:00,17.68,17.79,17.67,17.75,139900.0,15.382,15.4777,15.3733,15.4429,139900.0
2007-08-01 12:10:00,17.75,17.75,17.64,17.64,34000.0,15.4429,15.4429,15.3472,15.3472,34000.0
2007-08-01 12:15:00,17.63,17.64,17.59,17.59,8400.0,15.3385,15.3472,15.3037,15.3037,8400.0
2007-08-01 12:20:00,17.58,17.69,17.52,17.68,53400.0,15.295,15.3907,15.2428,15.382,53400.0
2007-08-01 12:25:00,17.69,17.72,17.68,17.72,20600.0,15.3907,15.4168,15.382,15.4168,20600.0
2007-08-01 12:30:00,17.72,17.75,17.71,17.75,22000.0,15.4168,15.4429,15.4081,15.4429,22000.0
2007-08-01 12:35:00,17.75,17.75,17.73,17.74,11500.0,15.4429,15.4429,15.4255,15.4342,11500.0
2007-08-01 12:40:00,17.74,17.74,17.74,17.74,3900.0,15.4342,15.4342,15.4342,15.4342,3900.0
2007-08-01 12:45:00,17.74,17.74,17.72,17.72,5800.0,15.4342,15.4342,15.4168,15.4168,5800.0
2007-08-01 12:50:00,17.72,17.72,17.63,17.65,22800.0,15.4168,15.4168,15.3385,15.3559,22800.0
2007-08-01 12:55:00,17.65,17.76,17.65,17.76,28500.0,15.3559,15.4516,15.3559,15.4516,28500.0
2007-08-01 13:00:00,17.75,17.8,17.75,17.79,82400.0,15.4429,15.4865,15.4429,15.4777,82400.0
2007-08-01 13:05:00,17.78,17.78,17.69,17.74,51500.0,15.469,15.469,15.3907,15.4342,51500.0
2007-08-01 13:10:00,17.74,17.76,17.63,17.65,74500.0,15.4342,15.4516,15.3385,15.3559,74500.0
2007-08-01 13:15:00,17.65,17.65,17.58,17.58,70700.0,15.3559,15.3559,15.295,15.295,70700.0
2007-08-01 13:20:00,17.61,17.68,17.59,17.64,17700.0,15.3211,15.382,15.3037,15.3472,17700.0
2007-08-01 13:25:00,17.64,17.68,17.64,17.67,12900.0,15.3472,15.382,15.3472,15.3733,12900.0
2007-08-01 13:30:00,17.68,17.75,17.67,17.75,27800.0,15.382,15.4429,15.3733,15.4429,27800.0
2007-08-01 13:35:00,17.75,17.75,17.64,17.65,84100.0,15.4429,15.4429,15.3472,15.3559,84100.0
2007-08-01 13:40:00,17.65,17.65,17.6,17.62,104400.0,15.3559,15.3559,15.3124,15.3298,104400.0
2007-08-01 13:45:00,17.62,17.65,17.62,17.64,82300.0,15.3298,15.3559,15.3298,15.3472,82300.0
2007-08-01 13:50:00,17.64,17.77,17.64,17.73,56600.0,15.3472,15.4603,15.3472,15.4255,56600.0
2007-08-01 13:55:00,17.73,17.79,17.72,17.78,131400.0,15.4255,15.4777,15.4168,15.469,131400.0
2007-08-01 14:00:00,17.79,17.82,17.75,17.82,203600.0,15.4777,15.5039,15.4429,15.5039,203600.0
2007-08-01 14:05:00,17.82,17.9,17.82,17.9,181000.0,15.5039,15.5735,15.5039,15.5735,181000.0
2007-08-01 14:10:00,17.9,18.08,17.85,18.02,312000.0,15.5735,15.7301,15.53,15.6779,312000.0
2007-08-01 14:15:00,18.03,18.15,18.0,18.13,119400.0,15.6866,15.791,15.6605,15.7736,119400.0
2007-08-01 14:20:00,18.14,18.17,18.1,18.1,38900.0,15.7823,15.8084,15.7475,15.7475,38900.0
2007-08-01 14:25:00,18.1,18.11,18.07,18.09,150900.0,15.7475,15.7562,15.7214,15.7388,150900.0
2007-08-01 14:30:00,18.1,18.13,18.1,18.1,20000.0,15.7475,15.7736,15.7475,15.7475,20000.0
2007-08-01 14:35:00,18.1,18.1,18.04,18.05,23600.0,15.7475,15.7475,15.6953,15.704,23600.0
2007-08-01 14:40:00,18.05,18.05,18.0,18.05,40300.0,15.704,15.704,15.6605,15.704,40300.0
2007-08-01 14:45:00,18.05,18.05,17.94,17.95,87800.0,15.704,15.704,15.6083,15.617,87800.0
2007-08-01 14:50:00,17.95,18.0,17.95,17.97,10300.0,15.617,15.6605,15.617,15.6344,10300.0
2007-08-01 14:55:00,17.97,17.97,17.93,17.95,15400.0,15.6344,15.6344,15.5996,15.617,15400.0
2007-08-01 15:00:00,17.95,18.0,17.95,18.0,27000.0,15.617,15.6605,15.617,15.6605,27000.0
2007-08-01 15:05:00,18.0,18.0,17.97,17.99,38800.0,15.6605,15.6605,15.6344,15.6518,38800.0
2007-08-01 15:10:00,17.99,18.01,17.97,18.01,89400.0,15.6518,15.6692,15.6344,15.6692,89400.0
2007-08-01 15:15:00,18.0,18.0,17.92,17.95,103500.0,15.6605,15.6605,15.5909,15.617,103500.0
2007-08-01 15:20:00,17.95,17.95,17.91,17.95,21300.0,15.617,15.617,15.5822,15.617,21300.0
2007-08-01 15:25:00,17.95,17.95,17.9,17.91,40000.0,15.617,15.617,15.5735,15.5822,40000.0
2007-08-01 15:30:00,17.92,18.05,17.92,18.02,165200.0,15.5909,15.704,15.5909,15.6779,165200.0
2007-08-01 15:35:00,18.02,18.05,17.99,18.05,200400.0,15.6779,15.704,15.6518,15.704,200400.0
2007-08-01 15:40:00,18.06,18.11,17.98,18.0,262300.0,15.7127,15.7562,15.6431,15.6605,262300.0
2007-08-01 15:45:00,18.0,18.2,17.99,18.19,425200.0,15.6605,15.8345,15.6518,15.8258,425200.0
2007-08-01 15:50:00,18.2,18.27,18.11,18.27,334400.0,15.8345,15.8954,15.7562,15.8954,334400.0
2007-08-01 15:55:00,18.28,18.65,18.01,18.32,371400.0,15.9041,16.226,15.6692,15.9389,371400.0
2007-08-02 09:30:00,18.67,19.17,18.66,19.17,143700.0,16.2434,16.6784,16.2347,16.6784,143700.0
2007-08-02 09:35:00,19.19,19.5,19.18,19.18,129200.0,16.6958,16.9655,16.6871,16.6871,129200.0
2007-08-02 09:40:00,19.15,19.25,19.11,19.23,125200.0,16.661,16.748,16.6262,16.7306,125200.0
2007-08-02 09:45:00,19.24,19.4,19.15,19.25,323300.0,16.7393,16.8785,16.661,16.748,323300.0
2007-08-02 09:50:00,19.31,19.45,19.26,19.4,155900.0,16.8002,16.922,16.7567,16.8785,155900.0
2007-08-02 09:55:00,19.39,19.4,19.3,19.34,66200.0,16.8698,16.8785,16.7915,16.8263,66200.0
2007-08-02 10:00:00,19.34,19.34,19.3,19.32,36000.0,16.8263,16.8263,16.7915,16.8089,36000.0
2007-08-02 10:05:00,19.32,19.32,19.22,19.22,92600.0,16.8089,16.8089,16.7219,16.7219,92600.0
2007-08-02 10:10:00,19.23,19.25,19.2,19.23,80400.0,16.7306,16.748,16.7045,16.7306,80400.0
2007-08-02 10:15:00,19.25,19.3,19.19,19.2,117600.0,16.748,16.7915,16.6958,16.7045,117600.0
2007-08-02 10:20:00,19.2,19.2,18.92,18.92,110300.0,16.7045,16.7045,16.4609,16.4609,110300.0
2007-08-02 10:25:00,18.89,19.03,18.79,18.83,160700.0,16.4348,16.5566,16.3478,16.3826,160700.0
2007-08-02 10:30:00,18.81,18.9,18.79,18.83,324100.0,16.3652,16.4435,16.3478,16.3826,324100.0
2007-08-02 10:35:00,18.82,18.87,18.66,18.84,116100.0,16.3739,16.4174,16.2347,16.3913,116100.0
2007-08-02 10:40:00,18.83,18.83,18.72,18.74,123500.0,16.3826,16.3826,16.2869,16.3043,123500.0
2007-08-02 10:45:00,18.74,18.74,18.68,18.7,131500.0,16.3043,16.3043,16.2521,16.2695,131500.0
2007-08-02 10:50:00,18.7,18.71,18.55,18.55,61700.0,16.2695,16.2782,16.139,16.139,61700.0
2007-08-02 10:55:00,18.58,18.64,18.53,18.57,104200.0,16.1651,16.2173,16.1216,16.1564,104200.0
2007-08-02 11:00:00,18.58,18.59,18.42,18.44,73500.0,16.1651,16.1738,16.0259,16.0433,73500.0
2007-08-02 11:05:00,18.44,18.5,18.43,18.47,124400.0,16.0433,16.0955,16.0346,16.0694,124400.0
2007-08-02 11:10:00,18.48,18.5,18.43,18.44,60300.0,16.0781,16.0955,16.0346,16.0433,60300.0
2007-08-02 11:15:00,18.44,18.49,18.35,18.42,125700.0,16.0433,16.0868,15.965,16.0259,125700.0
2007-08-02 11:20:00,18.42,18.63,18.4,18.61,80100.0,16.0259,16.2086,16.0085,16.1912,80100.0
2007-08-02 11:25:00,18.61,18.61,18.45,18.48,18600.0,16.1912,16.1912,16.052,16.0781,18600.0
2007-08-02 11:30:00,18.47,18.52,18.42,18.52,72400.0,16.0694,16.1129,16.0259,16.1129,72400.0
2007-08-02 11:35:00,18.52,18.55,18.38,18.39,46800.0,16.1129,16.139,15.9911,15.9998,46800.0
2007-08-02 11:40:00,18.39,18.39,18.26,18.29,47800.0,15.9998,15.9998,15.8867,15.9128,47800.0
2007-08-02 11:45:00,18.3,18.37,18.27,18.36,72300.0,15.9215,15.9824,15.8954,15.9737,72300.0
2007-08-02 11:50:00,18.36,18.41,18.33,18.34,41800.0,15.9737,16.0172,15.9476,15.9563,41800.0
2007-08-02 11:55:00,18.34,18.35,18.34,18.34,103600.0,15.9563,15.965,15.9563,15.9563,103600.0
2007-08-02 12:00:00,18.34,18.42,18.34,18.4,134100.0,15.9563,16.0259,15.9563,16.0085,134100.0
2007-08-02 12:05:00,18.4,18.48,18.38,18.4,24500.0,16.0085,16.0781,15.9911,16.0085,24500.0
2007-08-02 12:10:00,18.4,18.4,18.39,18.4,52800.0,16.0085,16.0085,15.9998,16.0085,52800.0
2007-08-02 12:15:00,18.39,18.48,18.39,18.48,39300.0,15.9998,16.0781,15.9998,16.0781,39300.0
2007-08-02 12:20:00,18.48,18.66,18.47,18.59,24300.0,16.0781,16.2347,16.0694,16.1738,24300.0
2007-08-02 12:25:00,18.6,18.71,18.51,18.51,31100.0,16.1825,16.2782,16.1042,16.1042,31100.0
2007-08-02 12:30:00,18.55,18.58,18.49,18.58,34300.0,16.139,16.1651,16.0868,16.1651,34300.0
2007-08-02 12:35:00,18.56,18.64,18.55,18.62,22400.0,16.1477,16.2173,16.139,16.1999,22400.0
2007-08-02 12:40:00,18.61,18.67,18.59,18.66,29300.0,16.1912,16.2434,16.1738,16.2347,29300.0
2007-08-02 12:45:00,18.66,18.9,18.65,18.88,102500.0,16.2347,16.4435,16.226,16.4261,102500.0
2007-08-02 12:50:00,18.88,18.88,18.67,18.68,38100.0,16.4261,16.4261,16.2434,16.2521,38100.0
2007-08-02 12:55:00,18.66,18.68,18.59,18.64,23400.0,16.2347,16.2521,16.1738,16.2173,23400.0
2007-08-02 13:00:00,18.64,18.65,18.61,18.63,47700.0,16.2173,16.226,16.1912,16.2086,47700.0
2007-08-02 13:05:00,18.63,18.64,18.55,18.55,55900.0,16.2086,16.2173,16.139,16.139,55900.0
2007-08-02 13:10:00,18.55,18.58,18.5,18.5,79500.0,16.139,16.1651,16.0955,16.0955,79500.0
2007-08-02 13:15:00,18.54,18.55,18.5,18.55,43400.0,16.1303,16.139,16.0955,16.139,43400.0
2007-08-02 13:20:00,18.55,18.56,18.52,18.53,45900.0,16.139,16.1477,16.1129,16.1216,45900.0
2007-08-02 13:25:00,18.53,18.64,18.52,18.53,136300.0,16.1216,16.2173,16.1129,16.1216,136300.0
2007-08-02 13:30:00,18.52,18.54,18.5,18.53,18500.0,16.1129,16.1303,16.0955,16.1216,18500.0
2007-08-02 13:35:00,18.54,18.55,18.53,18.54,27600.0,16.1303,16.139,16.1216,16.1303,27600.0
2007-08-02 13:40:00,18.55,18.55,18.53,18.54,34300.0,16.139,16.139,16.1216,16.1303,34300.0
2007-08-02 13:45:00,18.54,18.55,18.52,18.52,64700.0,16.1303,16.139,16.1129,16.1129,64700.0
2007-08-02 13:50:00,18.52,18.54,18.5,18.54,26300.0,16.1129,16.1303,16.0955,16.1303,26300.0
2007-08-02 13:55:00,18.54,18.56,18.44,18.46,100700.0,16.1303,16.1477,16.0433,16.0607,100700.0
2007-08-02 14:00:00,18.47,18.53,18.44,18.52,69400.0,16.0694,16.1216,16.0433,16.1129,69400.0
2007-08-02 14:05:00,18.53,18.55,18.49,18.5,216600.0,16.1216,16.139,16.0868,16.0955,216600.0
2007-08-02 14:10:00,18.49,18.64,18.48,18.57,118500.0,16.0868,16.2173,16.0781,16.1564,118500.0
2007-08-02 14:15:00,18.56,18.67,18.56,18.56,285600.0,16.1477,16.2434,16.1477,16.1477,285600.0
2007-08-02 14:20:00,18.57,18.6,18.5,18.58,78000.0,16.1564,16.1825,16.0955,16.1651,78000.0
2007-08-02 14:25:00,18.59,18.59,18.5,18.5,65300.0,16.1738,16.1738,16.0955,16.0955,65300.0
2007-08-02 14:30:00,18.49,18.59,18.49,18.59,32000.0,16.0868,16.1738,16.0868,16.1738,32000.0
2007-08-02 14:35:00,18.58,18.62,18.56,18.61,32500.0,16.1651,16.1999,16.1477,16.1912,32500.0
2007-08-02 14:40:00,18.61,18.64,18.6,18.64,12000.0,16.1912,16.2173,16.1825,16.2173,12000.0
2007-08-02 14:45:00,18.61,18.64,18.6,18.62,24000.0,16.1912,16.2173,16.1825,16.1999,24000.0
2007-08-02 14:50:00,18.62,18.71,18.58,18.6,88500.0,16.1999,16.2782,16.1651,16.1825,88500.0
2007-08-02 14:55:00,18.6,18.6,18.53,18.56,44500.0,16.1825,16.1825,16.1216,16.1477,44500.0
2007-08-02 15:00:00,18.56,18.57,18.52,18.53,44100.0,16.1477,16.1564,16.1129,16.1216,44100.0
2007-08-02 15:05:00,18.53,18.53,18.48,18.52,30400.0,16.1216,16.1216,16.0781,16.1129,30400.0
2007-08-02 15:10:00,18.52,18.52,18.48,18.51,16200.0,16.1129,16.1129,16.0781,16.1042,16200.0
2007-08-02 15:15:00,18.51,18.53,18.48,18.51,56600.0,16.1042,16.1216,16.0781,16.1042,56600.0
2007-08-02 15:20:00,18.49,18.52,18.49,18.51,92900.0,16.0868,16.1129,16.0868,16.1042,92900.0
2007-08-02 15:25:00,18.51,18.68,18.5,18.66,109200.0,16.1042,16.2521,16.0955,16.2347,109200.0
2007-08-02 15:30:00,18.65,18.67,18.63,18.66,75300.0,16.226,16.2434,16.2086,16.2347,75300.0
2007-08-02 15:35:00,18.67,19.0,18.66,18.84,220100.0,16.2434,16.5305,16.2347,16.3913,220100.0
2007-08-02 15:40:00,18.83,19.01,18.81,18.86,239200.0,16.3826,16.5392,16.3652,16.4087,239200.0
2007-08-02 15:45:00,18.85,18.87,18.67,18.7,78600.0,16.4,16.4174,16.2434,16.2695,78600.0
2007-08-02 15:50:00,18.69,18.92,18.66,18.8,184200.0,16.2608,16.4609,16.2347,16.3565,184200.0
2007-08-02 15:55:00,18.8,18.88,18.79,18.87,197900.0,16.3565,16.4261,16.3478,16.4174,197900.0
2007-08-03 09:30:00,18.88,18.95,18.68,18.92,35800.0,16.4261,16.487,16.2521,16.4609,35800.0
2007-08-03 09:35:00,18.9,18.9,18.64,18.69,27400.0,16.4435,16.4435,16.2173,16.2608,27400.0
2007-08-03 09:40:00,18.7,18.89,18.69,18.79,60100.0,16.2695,16.4348,16.2608,16.3478,60100.0
2007-08-03 09:45:00,18.8,18.8,18.59,18.69,33600.0,16.3565,16.3565,16.1738,16.2608,33600.0
2007-08-03 09:50:00,18.65,18.69,18.5,18.6,26600.0,16.226,16.2608,16.0955,16.1825,26600.0
2007-08-03 09:55:00,18.57,18.62,18.47,18.56,26000.0,16.1564,16.1999,16.0694,16.1477,26000.0
2007-08-03 10:00:00,18.54,18.59,18.38,18.57,42500.0,16.1303,16.1738,15.9911,16.1564,42500.0
2007-08-03 10:05:00,18.57,18.57,18.35,18.47,73100.0,16.1564,16.1564,15.965,16.0694,73100.0
2007-08-03 10:10:00,18.47,18.47,18.19,18.25,82500.0,16.0694,16.0694,15.8258,15.878,82500.0
2007-08-03 10:15:00,18.25,18.42,18.23,18.41,32300.0,15.878,16.0259,15.8606,16.0172,32300.0
2007-08-03 10:20:00,18.42,18.63,18.38,18.61,69800.0,16.0259,16.2086,15.9911,16.1912,69800.0
2007-08-03 10:25:00,18.62,18.7,18.61,18.64,50100.0,16.1999,16.2695,16.1912,16.2173,50100.0
2007-08-03 10:30:00,18.66,18.67,18.61,18.61,20000.0,16.2347,16.2434,16.1912,16.1912,20000.0
2007-08-03 10:35:00,18.61,18.61,18.49,18.54,28700.0,16.1912,16.1912,16.0868,16.1303,28700.0
2007-08-03 10:40:00,18.55,18.55,18.46,18.46,16000.0,16.139,16.139,16.0607,16.0607,16000.0
2007-08-03 10:45:00,18.47,18.53,18.46,18.49,10200.0,16.0694,16.1216,16.0607,16.0868,10200.0
2007-08-03 10:50:00,18.52,18.52,18.5,18.51,10100.0,16.1129,16.1129,16.0955,16.1042,10100.0
2007-08-03 10:55:00,18.52,18.52,18.46,18.46,8200.0,16.1129,16.1129,16.0607,16.0607,8200.0
2007-08-03 11:00:00,18.46,18.47,18.43,18.46,112200.0,16.0607,16.0694,16.0346,16.0607,112200.0
2007-08-03 11:05:00,18.45,18.61,18.45,18.61,23900.0,16.052,16.1912,16.052,16.1912,23900.0
2007-08-03 11:10:00,18.6,18.69,18.59,18.69,30300.0,16.1825,16.2608,16.1738,16.2608,30300.0
2007-08-03 11:15:00,18.68,18.84,18.62,18.68,63300.0,16.2521,16.3913,16.1999,16.2521,63300.0
2007-08-03 11:20:00,18.67,18.73,18.67,18.73,23600.0,16.2434,16.2956,16.2434,16.2956,23600.0
2007-08-03 11:25:00,18.73,18.74,18.69,18.69,22600.0,16.2956,16.3043,16.2608,16.2608,22600.0
2007-08-03 11:30:00,18.7,18.72,18.68,18.68,15200.0,16.2695,16.2869,16.2521,16.2521,15200.0
2007-08-03 11:35:00,18.68,18.69,18.61,18.67,30300.0,16.2521,16.2608,16.1912,16.2434,30300.0
2007-08-03 11:40:00,18.66,18.68,18.63,18.65,21100.0,16.2347,16.2521,16.2086,16.226,21100.0
2007-08-03 11:45:00,18.65,18.72,18.65,18.68,34600.0,16.226,16.2869,16.226,16.2521,34600.0
2007-08-03 11:50:00,18.67,18.71,18.67,18.68,56800.0,16.2434,16.2782,16.2434,16.2521,56800.0
2007-08-03 11:55:00,18.68,18.75,18.68,18.75,35700.0,16.2521,16.313,16.2521,16.313,35700.0
2007-08-03 12:00:00,18.74,19.02,18.74,19.02,64800.0,16.3043,16.5479,16.3043,16.5479,64800.0
2007-08-03 12:05:00,19.02,19.02,18.84,18.85,38700.0,16.5479,16.5479,16.3913,16.4,38700.0
2007-08-03 12:10:00,18.84,18.92,18.82,18.9,95200.0,16.3913,16.4609,16.3739,16.4435,95200.0
2007-08-03 12:15:00,18.89,18.97,18.89,18.91,73700.0,16.4348,16.5044,16.4348,16.4522,73700.0
2007-08-03 12:20:00,18.92,19.17,18.92,19.09,129900.0,16.4609,16.6784,16.4609,16.6088,129900.0
2007-08-03 12:25:00,19.09,19.1,18.89,18.93,128000.0,16.6088,16.6175,16.4348,16.4696,128000.0
2007-08-03 12:30:00,18.94,19.05,18.93,19.04,40500.0,16.4783,16.574,16.4696,16.5653,40500.0
2007-08-03 12:35:00,19.04,19.08,19.0,19.01,42500.0,16.5653,16.6001,16.5305,16.5392,42500.0
2007-08-03 12:40:00,19.01,19.07,19.01,19.06,26600.0,16.5392,16.5914,16.5392,16.5827,26600.0
2007-08-03 12:45:00,19.07,19.1,18.99,19.0,30700.0,16.5914,16.6175,16.5218,16.5305,30700.0
2007-08-03 12:50:00,18.99,19.02,18.98,18.98,15800.0,16.5218,16.5479,16.5131,16.5131,15800.0
2007-08-03 12:55:00,18.98,19.03,18.98,19.0,22500.0,16.5131,16.5566,16.5131,16.5305,22500.0
2007-08-03 13:00:00,18.99,19.04,18.98,18.99,20800.0,16.5218,16.5653,16.5131,16.5218,20800.0
2007-08-03 13:05:00,18.99,19.06,18.99,19.05,37700.0,16.5218,16.5827,16.5218,16.574,37700.0
2007-08-03 13:10:00,19.03,19.04,19.01,19.02,14500.0,16.5566,16.5653,16.5392,16.5479,14500.0
2007-08-03 13:15:00,19.01,19.04,19.01,19.04,10500.0,16.5392,16.5653,16.5392,16.5653,10500.0
2007-08-03 13:20:00,19.03,19.06,19.03,19.03,25000.0,16.5566,16.5827,16.5566,16.5566,25000.0
2007-08-03 13:25:00,19.02,19.05,19.01,19.02,15100.0,16.5479,16.574,16.5392,16.5479,15100.0
2007-08-03 13:30:00,19.02,19.08,19.01,19.07,34900.0,16.5479,16.6001,16.5392,16.5914,34900.0
2007-08-03 13:35:00,19.05,19.06,19.04,19.05,18100.0,16.574,16.5827,16.5653,16.574,18100.0
2007-08-03 13:40:00,19.04,19.13,19.04,19.13,29700.0,16.5653,16.6436,16.5653,16.6436,29700.0
2007-08-03 13:45:00,19.11,19.17,19.06,19.06,69300.0,16.6262,16.6784,16.5827,16.5827,69300.0
2007-08-03 13:50:00,19.06,19.07,19.01,19.01,21200.0,16.5827,16.5914,16.5392,16.5392,21200.0
2007-08-03 13:55:00,19.01,19.02,18.99,18.99,7300.0,16.5392,16.5479,16.5218,16.5218,7300.0
2007-08-03 14:00:00,18.99,19.05,18.99,19.04,19500.0,16.5218,16.574,16.5218,16.5653,19500.0
2007-08-03 14:05:00,19.03,19.04,19.02,19.02,15200.0,16.5566,16.5653,16.5479,16.5479,15200.0
2007-08-03 14:10:00,19.01,19.03,19.0,19.0,34600.0,16.5392,16.5566,16.5305,16.5305,34600.0
2007-08-03 14:15:00,19.0,19.0,18.96,18.98,29100.0,16.5305,16.5305,16.4957,16.5131,29100.0
2007-08-03 14:20:00,18.97,19.03,18.97,19.02,27500.0,16.5044,16.5566,16.5044,16.5479,27500.0
2007-08-03 14:25:00,19.01,19.03,18.93,18.93,31700.0,16.5392,16.5566,16.4696,16.4696,31700.0
2007-08-03 14:30:00,18.91,18.91,18.74,18.82,20700.0,16.4522,16.4522,16.3043,16.3739,20700.0
2007-08-03 14:35:00,18.81,18.83,18.78,18.78,20300.0,16.3652,16.3826,16.3391,16.3391,20300.0
2007-08-03 14:40:00,18.78,18.8,18.74,18.8,17300.0,16.3391,16.3565,16.3043,16.3565,17300.0
2007-08-03 14:45:00,18.79,18.84,18.78,18.81,89100.0,16.3478,16.3913,16.3391,16.3652,89100.0
2007-08-03 14:50:00,18.81,18.82,18.76,18.76,61300.0,16.3652,16.3739,16.3217,16.3217,61300.0
2007-08-03 14:55:00,18.76,18.79,18.75,18.76,19900.0,16.3217,16.3478,16.313,16.3217,19900.0
2007-08-03 15:00:00,18.76,18.81,18.72,18.72,76100.0,16.3217,16.3652,16.2869,16.2869,76100.0
2007-08-03 15:05:00,18.72,18.72,18.56,18.57,44400.0,16.2869,16.2869,16.1477,16.1564,44400.0
2007-08-03 15:10:00,18.56,18.7,18.55,18.64,38000.0,16.1477,16.2695,16.139,16.2173,38000.0
2007-08-03 15:15:00,18.63,18.66,18.54,18.54,27700.0,16.2086,16.2347,16.1303,16.1303,27700.0
2007-08-03 15:20:00,18.54,18.57,18.45,18.45,38800.0,16.1303,16.1564,16.052,16.052,38800.0
2007-08-03 15:25:00,18.46,18.49,18.41,18.48,29600.0,16.0607,16.0868,16.0172,16.0781,29600.0
2007-08-03 15:30:00,18.48,18.68,18.44,18.63,48100.0,16.0781,16.2521,16.0433,16.2086,48100.0
2007-08-03 15:35:00,18.64,18.71,18.63,18.65,70600.0,16.2173,16.2782,16.2086,16.226,70600.0
2007-08-03 15:40:00,18.65,18.66,18.57,18.64,60000.0,16.226,16.2347,16.1564,16.2173,60000.0
2007-08-03 15:45:00,18.62,18.7,18.6,18.69,66300.0,16.1999,16.2695,16.1825,16.2608,66300.0
2007-08-03 15:50:00,18.69,18.76,18.65,18.75,70200.0,16.2608,16.3217,16.226,16.313,70200.0
2007-08-03 15:55:00,18.75,18.8,18.7,18.75,295400.0,16.313,16.3565,16.2695,16.313,295400.0
2007-08-06 09:30:00,18.94,19.0,18.74,18.74,36900.0,16.4783,16.5305,16.3043,16.3043,36900.0
2007-08-06 09:35:00,18.75,18.85,18.7,18.84,11300.0,16.313,16.4,16.2695,16.3913,11300.0
2007-08-06 09:40:00,18.84,18.84,18.7,18.7,28700.0,16.3913,16.3913,16.2695,16.2695,28700.0
2007-08-06 09:45:00,18.72,18.74,18.69,18.7,51600.0,16.2869,16.3043,16.2608,16.2695,51600.0
2007-08-06 09:50:00,18.7,18.71,18.45,18.45,27800.0,16.2695,16.2782,16.052,16.052,27800.0
2007-08-06 09:55:00,18.45,18.55,18.43,18.47,70500.0,16.052,16.139,16.0346,16.0694,70500.0
2007-08-06 10:00:00,18.47,18.47,18.26,18.45,96900.0,16.0694,16.0694,15.8867,16.052,96900.0
2007-08-06 10:05:00,18.45,18.52,18.33,18.43,50500.0,16.052,16.1129,15.9476,16.0346,50500.0
2007-08-06 10:10:00,18.43,18.53,18.39,18.44,110000.0,16.0346,16.1216,15.9998,16.0433,110000.0
2007-08-06 10:15:00,18.44,18.49,18.39,18.45,45600.0,16.0433,16.0868,15.9998,16.052,45600.0
2007-08-06 10:20:00,18.45,18.56,18.42,18.55,31600.0,16.052,16.1477,16.0259,16.139,31600.0
2007-08-06 10:25:00,18.53,18.53,18.45,18.46,16300.0,16.1216,16.1216,16.052,16.0607,16300.0
2007-08-06 10:30:00,18.45,18.48,18.4,18.4,16300.0,16.052,16.0781,16.0085,16.0085,16300.0
2007-08-06 10:35:00,18.39,18.39,18.26,18.36,26600.0,15.9998,15.9998,15.8867,15.9737,26600.0
2007-08-06 10:40:00,18.38,18.44,18.26,18.29,72600.0,15.9911,16.0433,15.8867,15.9128,72600.0
2007-08-06 10:45:00,18.28,18.28,18.21,18.24,29900.0,15.9041,15.9041,15.8432,15.8693,29900.0
2007-08-06 10:50:00,18.23,18.23,18.11,18.18,50200.0,15.8606,15.8606,15.7562,15.8171,50200.0
2007-08-06 10:55:00,18.19,18.19,18.02,18.08,62000.0,15.8258,15.8258,15.6779,15.7301,62000.0
2007-08-06 11:00:00,18.09,18.12,18.01,18.03,22500.0,15.7388,15.7649,15.6692,15.6866,22500.0
2007-08-06 11:05:00,18.03,18.04,18.03,18.03,42900.0,15.6866,15.6953,15.6866,15.6866,42900.0
2007-08-06 11:10:00,18.04,18.1,18.03,18.1,47500.0,15.6953,15.7475,15.6866,15.7475,47500.0
2007-08-06 11:15:00,18.09,18.13,18.07,18.11,26300.0,15.7388,15.7736,15.7214,15.7562,26300.0
2007-08-06 11:20:00,18.12,18.2,18.1,18.2,51800.0,15.7649,15.8345,15.7475,15.8345,51800.0
2007-08-06 11:25:00,18.19,18.2,18.12,18.16,32100.0,15.8258,15.8345,15.7649,15.7997,32100.0
2007-08-06 11:30:00,18.13,18.33,18.07,18.16,299400.0,15.7736,15.9476,15.7214,15.7997,299400.0
2007-08-06 11:35:00,18.16,18.16,18.0,18.02,106100.0,15.7997,15.7997,15.6605,15.6779,106100.0
2007-08-06 11:40:00,18.02,18.1,17.8,18.09,113100.0,15.6779,15.7475,15.4865,15.7388,113100.0
2007-08-06 11:45:00,18.1,18.14,18.04,18.14,35500.0,15.7475,15.7823,15.6953,15.7823,35500.0
2007-08-06 11:50:00,18.11,18.12,17.93,17.98,26700.0,15.7562,15.7649,15.5996,15.6431,26700.0
2007-08-06 11:55:00,17.99,18.07,17.98,18.06,24200.0,15.6518,15.7214,15.6431,15.7127,24200.0
2007-08-06 12:00:00,18.07,18.07,17.97,17.98,61900.0,15.7214,15.7214,15.6344,15.6431,61900.0
2007-08-06 12:05:00,18.0,18.01,17.91,17.91,29900.0,15.6605,15.6692,15.5822,15.5822,29900.0
2007-08-06 12:10:00,17.91,17.92,17.72,17.9,91000.0,15.5822,15.5909,15.4168,15.5735,91000.0
2007-08-06 12:15:00,17.92,17.92,17.76,17.84,26400.0,15.5909,15.5909,15.4516,15.5213,26400.0
2007-08-06 12:20:00,17.82,17.9,17.82,17.85,33900.0,15.5039,15.5735,15.5039,15.53,33900.0
2007-08-06 12:25:00,17.85,17.9,17.81,17.9,26700.0,15.53,15.5735,15.4952,15.5735,26700.0
2007-08-06 12:30:00,17.9,17.95,17.87,17.91,19700.0,15.5735,15.617,15.5474,15.5822,19700.0
2007-08-06 12:35:00,17.9,18.04,17.88,18.03,31800.0,15.5735,15.6953,15.5561,15.6866,31800.0
2007-08-06 12:40:00,18.03,18.03,17.93,17.95,16700.0,15.6866,15.6866,15.5996,15.617,16700.0
2007-08-06 12:45:00,17.94,18.14,17.94,18.07,25400.0,15.6083,15.7823,15.6083,15.7214,25400.0
2007-08-06 12:50:00,18.08,18.14,18.05,18.09,30300.0,15.7301,15.7823,15.704,15.7388,30300.0
2007-08-06 12:55:00,18.08,18.1,18.0,18.0,26700.0,15.7301,15.7475,15.6605,15.6605,26700.0
2007-08-06 13:00:00,17.99,17.99,17.84,17.86,38500.0,15.6518,15.6518,15.5213,15.5387,38500.0
2007-08-06 13:05:00,17.86,17.86,17.72,17.72,36200.0,15.5387,15.5387,15.4168,15.4168,36200.0
2007-08-06 13:10:00,17.72,17.84,17.72,17.78,25200.0,15.4168,15.5213,15.4168,15.469,25200.0
2007-08-06 13:15:00,17.78,17.85,17.78,17.85,12100.0,15.469,15.53,15.469,15.53,12100.0
2007-08-06 13:20:00,17.85,17.85,17.81,17.85,13900.0,15.53,15.53,15.4952,15.53,13900.0
2007-08-06 13:25:00,17.85,17.95,17.85,17.9,10800.0,15.53,15.617,15.53,15.5735,10800.0
2007-08-06 13:30:00,17.9,17.95,17.86,17.95,21100.0,15.5735,15.617,15.5387,15.617,21100.0
2007-08-06 13:35:00,17.95,17.95,17.83,17.84,17200.0,15.617,15.617,15.5126,15.5213,17200.0
2007-08-06 13:40:00,17.84,17.97,17.83,17.92,27700.0,15.5213,15.6344,15.5126,15.5909,27700.0
2007-08-06 13:45:00,17.89,17.89,17.8,17.81,32500.0,15.5648,15.5648,15.4865,15.4952,32500.0
2007-08-06 13:50:00,17.82,17.86,17.77,17.83,27900.0,15.5039,15.5387,15.4603,15.5126,27900.0
2007-08-06 13:55:00,17.84,17.9,17.77,17.81,22100.0,15.5213,15.5735,15.4603,15.4952,22100.0
2007-08-06 14:00:00,17.81,17.87,17.8,17.85,27100.0,15.4952,15.5474,15.4865,15.53,27100.0
2007-08-06 14:05:00,17.85,17.9,17.81,17.81,43400.0,15.53,15.5735,15.4952,15.4952,43400.0
2007-08-06 14:10:00,17.81,17.94,17.8,17.88,65800.0,15.4952,15.6083,15.4865,15.5561,65800.0
2007-08-06 14:15:00,17.88,17.9,17.78,17.81,62800.0,15.5561,15.5735,15.469,15.4952,62800.0
2007-08-06 14:20:00,17.82,17.93,17.81,17.88,50100.0,15.5039,15.5996,15.4952,15.5561,50100.0
2007-08-06 14:25:00,17.87,17.93,17.83,17.91,44800.0,15.5474,15.5996,15.5126,15.5822,44800.0
2007-08-06 14:30:00,17.93,17.95,17.92,17.93,42800.0,15.5996,15.617,15.5909,15.5996,42800.0
2007-08-06 14:35:00,17.92,18.1,17.88,18.1,38700.0,15.5909,15.7475,15.5561,15.7475,38700.0
2007-08-06 14:40:00,18.1,18.39,18.05,18.19,150900.0,15.7475,15.9998,15.704,15.8258,150900.0
2007-08-06 14:45:00,18.17,18.26,17.97,17.99,24300.0,15.8084,15.8867,15.6344,15.6518,24300.0
2007-08-06 14:50:00,18.01,18.06,17.89,17.89,23100.0,15.6692,15.7127,15.5648,15.5648,23100.0
2007-08-06 14:55:00,17.89,17.89,17.73,17.73,49600.0,15.5648,15.5648,15.4255,15.4255,49600.0
2007-08-06 15:00:00,17.73,17.96,17.72,17.77,127400.0,15.4255,15.6257,15.4168,15.4603,127400.0
2007-08-06 15:05:00,17.77,18.3,17.71,17.9,166600.0,15.4603,15.9215,15.4081,15.5735,166600.0
2007-08-06 15:10:00,17.88,17.92,17.76,17.81,107200.0,15.5561,15.5909,15.4516,15.4952,107200.0
2007-08-06 15:15:00,17.83,18.04,17.82,17.98,145200.0,15.5126,15.6953,15.5039,15.6431,145200.0
2007-08-06 15:20:00,17.99,18.02,17.98,18.0,249500.0,15.6518,15.6779,15.6431,15.6605,249500.0
2007-08-06 15:25:00,18.0,18.01,17.96,17.96,41000.0,15.6605,15.6692,15.6257,15.6257,41000.0
2007-08-06 15:30:00,17.96,18.02,17.95,17.97,114000.0,15.6257,15.6779,15.617,15.6344,114000.0
2007-08-06 15:35:00,17.95,17.96,17.91,17.96,91100.0,15.617,15.6257,15.5822,15.6257,91100.0
2007-08-06 15:40:00,17.96,17.99,17.9,17.95,135700.0,15.6257,15.6518,15.5735,15.617,135700.0
2007-08-06 15:45:00,17.94,18.01,17.9,17.98,180000.0,15.6083,15.6692,15.5735,15.6431,180000.0
2007-08-06 15:50:00,17.98,18.0,17.97,17.99,206600.0,15.6431,15.6605,15.6344,15.6518,206600.0
2007-08-06 15:55:00,18.0,18.05,17.98,18.02,281400.0,15.6605,15.704,15.6431,15.6779,281400.0
2007-08-07 09:30:00,17.85,17.95,17.85,17.95,22000.0,15.53,15.617,15.53,15.617,22000.0
2007-08-07 09:35:00,17.9,18.02,17.85,18.0,44400.0,15.5735,15.6779,15.53,15.6605,44400.0
2007-08-07 09:40:00,18.0,18.02,17.92,17.97,60100.0,15.6605,15.6779,15.5909,15.6344,60100.0
2007-08-07 09:45:00,17.97,18.04,17.94,18.03,47400.0,15.6344,15.6953,15.6083,15.6866,47400.0
2007-08-07 09:50:00,18.03,18.04,17.96,17.98,108300.0,15.6866,15.6953,15.6257,15.6431,108300.0
2007-08-07 09:55:00,17.98,18.1,17.95,18.06,46000.0,15.6431,15.7475,15.617,15.7127,46000.0
2007-08-07 10:00:00,18.04,18.24,18.02,18.2,60100.0,15.6953,15.8693,15.6779,15.8345,60100.0
2007-08-07 10:05:00,18.2,18.49,18.19,18.44,57800.0,15.8345,16.0868,15.8258,16.0433,57800.0
2007-08-07 10:10:00,18.46,18.77,18.39,18.59,144000.0,16.0607,16.3304,15.9998,16.1738,144000.0
2007-08-07 10:15:00,18.6,18.62,18.56,18.58,27400.0,16.1825,16.1999,16.1477,16.1651,27400.0
2007-08-07 10:20:00,18.59,18.59,18.4,18.4,24200.0,16.1738,16.1738,16.0085,16.0085,24200.0
2007-08-07 10:25:00,18.39,18.52,18.39,18.42,60400.0,15.9998,16.1129,15.9998,16.0259,60400.0
2007-08-07 10:30:00,18.43,18.43,18.4,18.42,31500.0,16.0346,16.0346,16.0085,16.0259,31500.0
2007-08-07 10:35:00,18.43,18.43,18.32,18.32,62600.0,16.0346,16.0346,15.9389,15.9389,62600.0
2007-08-07 10:40:00,18.29,18.29,18.18,18.25,36700.0,15.9128,15.9128,15.8171,15.878,36700.0
2007-08-07 10:45:00,18.26,18.26,18.24,18.25,11600.0,15.8867,15.8867,15.8693,15.878,11600.0
2007-08-07 10:50:00,18.24,18.24,18.21,18.21,15000.0,15.8693,15.8693,15.8432,15.8432,15000.0
2007-08-07 10:55:00,18.22,18.25,18.21,18.25,15400.0,15.8519,15.878,15.8432,15.878,15400.0
2007-08-07 11:00:00,18.25,18.25,18.23,18.24,32000.0,15.878,15.878,15.8606,15.8693,32000.0
2007-08-07 11:05:00,18.23,18.24,18.1,18.12,18600.0,15.8606,15.8693,15.7475,15.7649,18600.0
2007-08-07 11:10:00,18.12,18.24,18.12,18.24,19600.0,15.7649,15.8693,15.7649,15.8693,19600.0
2007-08-07 11:15:00,18.24,18.25,18.22,18.23,21800.0,15.8693,15.878,15.8519,15.8606,21800.0
2007-08-07 11:20:00,18.21,18.23,18.16,18.17,9500.0,15.8432,15.8606,15.7997,15.8084,9500.0
2007-08-07 11:25:00,18.17,18.18,18.16,18.18,8900.0,15.8084,15.8171,15.7997,15.8171,8900.0
2007-08-07 11:30:00,18.18,18.23,18.18,18.23,17600.0,15.8171,15.8606,15.8171,15.8606,17600.0
2007-08-07 11:35:00,18.23,18.23,18.15,18.15,10700.0,15.8606,15.8606,15.791,15.791,10700.0
2007-08-07 11:40:00,18.16,18.17,18.13,18.16,23300.0,15.7997,15.8084,15.7736,15.7997,23300.0
2007-08-07 11:45:00,18.15,18.22,18.15,18.22,21600.0,15.791,15.8519,15.791,15.8519,21600.0
2007-08-07 11:50:00,18.22,18.22,18.16,18.16,30600.0,15.8519,15.8519,15.7997,15.7997,30600.0
2007-08-07 11:55:00,18.16,18.2,18.15,18.2,10100.0,15.7997,15.8345,15.791,15.8345,10100.0
2007-08-07 12:00:00,18.2,18.37,18.2,18.33,34600.0,15.8345,15.9824,15.8345,15.9476,34600.0
2007-08-07 12:05:00,18.31,18.43,18.3,18.41,23500.0,15.9302,16.0346,15.9215,16.0172,23500.0
2007-08-07 12:10:00,18.42,18.42,18.35,18.35,10900.0,16.0259,16.0259,15.965,15.965,10900.0
2007-08-07 12:15:00,18.32,18.36,18.32,18.36,12900.0,15.9389,15.9737,15.9389,15.9737,12900.0
2007-08-07 12:20:00,18.36,18.39,18.36,18.38,5800.0,15.9737,15.9998,15.9737,15.9911,5800.0
2007-08-07 12:25:00,18.38,18.38,18.33,18.33,9900.0,15.9911,15.9911,15.9476,15.9476,9900.0
2007-08-07 12:30:00,18.33,18.34,18.32,18.34,11700.0,15.9476,15.9563,15.9389,15.9563,11700.0
2007-08-07 12:35:00,18.34,18.35,18.33,18.35,16600.0,15.9563,15.965,15.9476,15.965,16600.0
2007-08-07 12:40:00,18.35,18.35,18.33,18.33,22700.0,15.965,15.965,15.9476,15.9476,22700.0
2007-08-07 12:45:00,18.33,18.33,18.26,18.27,32400.0,15.9476,15.9476,15.8867,15.8954,32400.0
2007-08-07 12:50:00,18.26,18.31,18.26,18.31,16300.0,15.8867,15.9302,15.8867,15.9302,16300.0
2007-08-07 12:55:00,18.32,18.36,18.32,18.35,38200.0,15.9389,15.9737,15.9389,15.965,38200.0
2007-08-07 13:00:00,18.35,18.35,18.32,18.32,21800.0,15.965,15.965,15.9389,15.9389,21800.0
2007-08-07 13:05:00,18.32,18.33,18.28,18.3,7200.0,15.9389,15.9476,15.9041,15.9215,7200.0
2007-08-07 13:10:00,18.3,18.31,18.29,18.3,6800.0,15.9215,15.9302,15.9128,15.9215,6800.0
2007-08-07 13:15:00,18.3,18.35,18.26,18.28,48000.0,15.9215,15.965,15.8867,15.9041,48000.0
2007-08-07 13:20:00,18.27,18.31,18.27,18.29,8600.0,15.8954,15.9302,15.8954,15.9128,8600.0
2007-08-07 13:25:00,18.29,18.29,18.27,18.28,14700.0,15.9128,15.9128,15.8954,15.9041,14700.0
2007-08-07 13:30:00,18.27,18.28,18.26,18.26,8800.0,15.8954,15.9041,15.8867,15.8867,8800.0
2007-08-07 13:35:00,18.26,18.27,18.25,18.26,11500.0,15.8867,15.8954,15.878,15.8867,11500.0
2007-08-07 13:40:00,18.26,18.27,18.25,18.26,7200.0,15.8867,15.8954,15.878,15.8867,7200.0
2007-08-07 13:45:00,18.25,18.26,18.25,18.26,6300.0,15.878,15.8867,15.878,15.8867,6300.0
2007-08-07 13:50:00,18.26,18.26,18.2,18.2,30700.0,15.8867,15.8867,15.8345,15.8345,30700.0
2007-08-07 13:55:00,18.2,18.21,18.15,18.17,21400.0,15.8345,15.8432,15.791,15.8084,21400.0
2007-08-07 14:00:00,18.16,18.22,18.16,18.22,14000.0,15.7997,15.8519,15.7997,15.8519,14000.0
2007-08-07 14:05:00,18.21,18.21,18.17,18.21,17200.0,15.8432,15.8432,15.8084,15.8432,17200.0
2007-08-07 14:10:00,18.21,18.29,18.19,18.2,26300.0,15.8432,15.9128,15.8258,15.8345,26300.0
2007-08-07 14:15:00,18.21,18.35,18.12,18.17,37800.0,15.8432,15.965,15.7649,15.8084,37800.0
2007-08-07 14:20:00,18.17,18.17,18.1,18.11,11700.0,15.8084,15.8084,15.7475,15.7562,11700.0
2007-08-07 14:25:00,18.12,18.19,18.1,18.11,15900.0,15.7649,15.8258,15.7475,15.7562,15900.0
2007-08-07 14:30:00,18.11,18.11,18.05,18.08,26400.0,15.7562,15.7562,15.704,15.7301,26400.0
2007-08-07 14:35:00,18.08,18.11,18.0,18.11,44900.0,15.7301,15.7562,15.6605,15.7562,44900.0
2007-08-07 14:40:00,18.11,18.11,18.1,18.11,10200.0,15.7562,15.7562,15.7475,15.7562,10200.0
2007-08-07 14:45:00,18.1,18.11,18.07,18.08,46500.0,15.7475,15.7562,15.7214,15.7301,46500.0
2007-08-07 14:50:00,18.11,18.15,18.1,18.12,23600.0,15.7562,15.791,15.7475,15.7649,23600.0
2007-08-07 14:55:00,18.13,18.17,18.12,18.15,16500.0,15.7736,15.8084,15.7649,15.791,16500.0
2007-08-07 15:00:00,18.16,18.24,18.15,18.23,23900.0,15.7997,15.8693,15.791,15.8606,23900.0
2007-08-07 15:05:00,18.21,18.21,18.12,18.12,17800.0,15.8432,15.8432,15.7649,15.7649,17800.0
2007-08-07 15:10:00,18.12,18.13,18.07,18.13,25400.0,15.7649,15.7736,15.7214,15.7736,25400.0
2007-08-07 15:15:00,18.13,18.15,18.13,18.14,8400.0,15.7736,15.791,15.7736,15.7823,8400.0
2007-08-07 15:20:00,18.14,18.17,18.07,18.14,18300.0,15.7823,15.8084,15.7214,15.7823,18300.0
2007-08-07 15:25:00,18.13,18.22,18.12,18.2,23500.0,15.7736,15.8519,15.7649,15.8345,23500.0
2007-08-07 15:30:00,18.2,18.45,18.15,18.33,70100.0,15.8345,16.052,15.791,15.9476,70100.0
2007-08-07 15:35:00,18.33,18.41,18.25,18.36,26600.0,15.9476,16.0172,15.878,15.9737,26600.0
2007-08-07 15:40:00,18.35,18.48,18.35,18.47,52500.0,15.965,16.0781,15.965,16.0694,52500.0
2007-08-07 15:45:00,18.47,18.6,18.46,18.47,93800.0,16.0694,16.1825,16.0607,16.0694,93800.0
2007-08-07 15:50:00,18.46,18.51,18.45,18.46,157700.0,16.0607,16.1042,16.052,16.0607,157700.0
2007-08-07 15:55:00,18.46,18.46,18.4,18.43,266700.0,16.0607,16.0607,16.0085,16.0346,266700.0
2007-08-08 09:30:00,18.38,18.63,18.38,18.54,35400.0,15.9911,16.2086,15.9911,16.1303,35400.0
2007-08-08 09:35:00,18.55,18.68,18.55,18.66,20400.0,16.139,16.2521,16.139,16.2347,20400.0
2007-08-08 09:40:00,18.66,18.85,18.65,18.8,45500.0,16.2347,16.4,16.226,16.3565,45500.0
2007-08-08 09:45:00,18.79,18.81,18.62,18.73,52800.0,16.3478,16.3652,16.1999,16.2956,52800.0
2007-08-08 09:50:00,18.74,18.8,18.71,18.78,50200.0,16.3043,16.3565,16.2782,16.3391,50200.0
2007-08-08 09:55:00,18.79,19.75,18.69,18.69,49500.0,16.3478,17.183,16.2608,16.2608,49500.0
2007-08-08 10:00:00,18.69,18.72,18.69,18.72,84900.0,16.2608,16.2869,16.2608,16.2869,84900.0
2007-08-08 10:05:00,18.72,18.75,18.62,18.64,65300.0,16.2869,16.313,16.1999,16.2173,65300.0
2007-08-08 10:10:00,18.64,18.65,18.6,18.6,44000.0,16.2173,16.226,16.1825,16.1825,44000.0
2007-08-08 10:15:00,18.6,18.61,18.48,18.5,72300.0,16.1825,16.1912,16.0781,16.0955,72300.0
2007-08-08 10:20:00,18.49,18.5,18.46,18.48,32100.0,16.0868,16.0955,16.0607,16.0781,32100.0
2007-08-08 10:25:00,18.48,18.51,18.48,18.5,92200.0,16.0781,16.1042,16.0781,16.0955,92200.0
2007-08-08 10:30:00,18.5,18.51,18.46,18.48,76300.0,16.0955,16.1042,16.0607,16.0781,76300.0
2007-08-08 10:35:00,18.49,18.55,18.49,18.55,56400.0,16.0868,16.139,16.0868,16.139,56400.0
2007-08-08 10:40:00,18.55,18.65,18.55,18.56,72500.0,16.139,16.226,16.139,16.1477,72500.0
2007-08-08 10:45:00,18.57,18.57,18.5,18.52,27500.0,16.1564,16.1564,16.0955,16.1129,27500.0
2007-08-08 10:50:00,18.52,18.55,18.51,18.53,18600.0,16.1129,16.139,16.1042,16.1216,18600.0
2007-08-08 10:55:00,18.53,18.57,18.53,18.57,23900.0,16.1216,16.1564,16.1216,16.1564,23900.0
2007-08-08 11:00:00,18.57,18.57,18.45,18.45,17100.0,16.1564,16.1564,16.052,16.052,17100.0
2007-08-08 11:05:00,18.45,18.45,18.4,18.4,15700.0,16.052,16.052,16.0085,16.0085,15700.0
2007-08-08 11:10:00,18.4,18.43,18.37,18.41,18400.0,16.0085,16.0346,15.9824,16.0172,18400.0
2007-08-08 11:15:00,18.41,18.42,18.38,18.38,8600.0,16.0172,16.0259,15.9911,15.9911,8600.0
2007-08-08 11:20:00,18.37,18.37,18.16,18.3,33900.0,15.9824,15.9824,15.7997,15.9215,33900.0
2007-08-08 11:25:00,18.27,18.35,18.27,18.35,47500.0,15.8954,15.965,15.8954,15.965,47500.0
2007-08-08 11:30:00,18.36,18.41,18.34,18.35,96300.0,15.9737,16.0172,15.9563,15.965,96300.0
2007-08-08 11:35:00,18.35,18.41,18.33,18.41,25500.0,15.965,16.0172,15.9476,16.0172,25500.0
2007-08-08 11:40:00,18.42,18.43,18.37,18.39,10500.0,16.0259,16.0346,15.9824,15.9998,10500.0
2007-08-08 11:45:00,18.39,18.39,18.36,18.36,8000.0,15.9998,15.9998,15.9737,15.9737,8000.0
2007-08-08 11:50:00,18.36,18.39,18.35,18.39,8500.0,15.9737,15.9998,15.965,15.9998,8500.0
2007-08-08 11:55:00,18.4,18.41,18.35,18.35,13600.0,16.0085,16.0172,15.965,15.965,13600.0
2007-08-08 12:00:00,18.35,18.36,18.33,18.34,8100.0,15.965,15.9737,15.9476,15.9563,8100.0
2007-08-08 12:05:00,18.35,18.42,18.33,18.42,15400.0,15.965,16.0259,15.9476,16.0259,15400.0
2007-08-08 12:10:00,18.42,18.42,18.35,18.36,7900.0,16.0259,16.0259,15.965,15.9737,7900.0
2007-08-08 12:15:00,18.36,18.36,18.34,18.35,5400.0,15.9737,15.9737,15.9563,15.965,5400.0
2007-08-08 12:20:00,18.34,18.37,18.33,18.37,16000.0,15.9563,15.9824,15.9476,15.9824,16000.0
2007-08-08 12:25:00,18.36,18.38,18.36,18.37,5400.0,15.9737,15.9911,15.9737,15.9824,5400.0
2007-08-08 12:30:00,18.37,18.4,18.37,18.4,8600.0,15.9824,16.0085,15.9824,16.0085,8600.0
2007-08-08 12:35:00,18.39,18.4,18.37,18.37,8400.0,15.9998,16.0085,15.9824,15.9824,8400.0
2007-08-08 12:40:00,18.37,18.38,18.37,18.38,7000.0,15.9824,15.9911,15.9824,15.9911,7000.0
2007-08-08 12:45:00,18.38,18.38,18.35,18.36,13700.0,15.9911,15.9911,15.965,15.9737,13700.0
2007-08-08 12:50:00,18.35,18.37,18.33,18.33,44500.0,15.965,15.9824,15.9476,15.9476,44500.0
2007-08-08 12:55:00,18.32,18.39,18.32,18.38,17900.0,15.9389,15.9998,15.9389,15.9911,17900.0
2007-08-08 13:00:00,18.38,18.4,18.38,18.38,10400.0,15.9911,16.0085,15.9911,15.9911,10400.0
2007-08-08 13:05:00,18.39,18.4,18.36,18.38,14900.0,15.9998,16.0085,15.9737,15.9911,14900.0
2007-08-08 13:10:00,18.37,18.4,18.34,18.39,13400.0,15.9824,16.0085,15.9563,15.9998,13400.0
2007-08-08 13:15:00,18.39,18.44,18.38,18.42,20900.0,15.9998,16.0433,15.9911,16.0259,20900.0
2007-08-08 13:20:00,18.43,18.45,18.41,18.44,12000.0,16.0346,16.052,16.0172,16.0433,12000.0
2007-08-08 13:25:00,18.44,18.45,18.43,18.44,6600.0,16.0433,16.052,16.0346,16.0433,6600.0
2007-08-08 13:30:00,18.45,18.5,18.45,18.5,21400.0,16.052,16.0955,16.052,16.0955,21400.0
2007-08-08 13:35:00,18.5,18.5,18.47,18.5,22600.0,16.0955,16.0955,16.0694,16.0955,22600.0
2007-08-08 13:40:00,18.5,18.5,18.48,18.5,67700.0,16.0955,16.0955,16.0781,16.0955,67700.0
2007-08-08 13:45:00,18.5,18.58,18.49,18.51,148100.0,16.0955,16.1651,16.0868,16.1042,148100.0
2007-08-08 13:50:00,18.52,18.52,18.46,18.5,147000.0,16.1129,16.1129,16.0607,16.0955,147000.0
2007-08-08 13:55:00,18.5,18.5,18.46,18.5,76000.0,16.0955,16.0955,16.0607,16.0955,76000.0
2007-08-08 14:00:00,18.5,18.51,18.48,18.5,59500.0,16.0955,16.1042,16.0781,16.0955,59500.0
2007-08-08 14:05:00,18.51,18.51,18.48,18.5,16600.0,16.1042,16.1042,16.0781,16.0955,16600.0
2007-08-08 14:10:00,18.5,18.5,18.48,18.49,24600.0,16.0955,16.0955,16.0781,16.0868,24600.0
2007-08-08 14:15:00,18.49,18.5,18.48,18.49,45900.0,16.0868,16.0955,16.0781,16.0868,45900.0
2007-08-08 14:20:00,18.49,18.5,18.48,18.49,18600.0,16.0868,16.0955,16.0781,16.0868,18600.0
2007-08-08 14:25:00,18.49,18.49,18.48,18.48,5400.0,16.0868,16.0868,16.0781,16.0781,5400.0
2007-08-08 14:30:00,18.48,18.49,18.47,18.47,15700.0,16.0781,16.0868,16.0694,16.0694,15700.0
2007-08-08 14:35:00,18.48,18.48,18.35,18.35,84100.0,16.0781,16.0781,15.965,15.965,84100.0
2007-08-08 14:40:00,18.34,18.37,18.32,18.36,13200.0,15.9563,15.9824,15.9389,15.9737,13200.0
2007-08-08 14:45:00,18.36,18.37,18.36,18.37,14200.0,15.9737,15.9824,15.9737,15.9824,14200.0
2007-08-08 14:50:00,18.36,18.44,18.36,18.44,17400.0,15.9737,16.0433,15.9737,16.0433,17400.0
2007-08-08 14:55:00,18.43,18.47,18.43,18.44,18700.0,16.0346,16.0694,16.0346,16.0433,18700.0
2007-08-08 15:00:00,18.43,18.43,18.42,18.43,19100.0,16.0346,16.0346,16.0259,16.0346,19100.0
2007-08-08 15:05:00,18.43,18.46,18.36,18.38,20000.0,16.0346,16.0607,15.9737,15.9911,20000.0
2007-08-08 15:10:00,18.38,18.38,18.35,18.35,22200.0,15.9911,15.9911,15.965,15.965,22200.0
2007-08-08 15:15:00,18.35,18.36,18.32,18.32,40100.0,15.965,15.9737,15.9389,15.9389,40100.0
2007-08-08 15:20:00,18.31,18.32,18.27,18.27,12600.0,15.9302,15.9389,15.8954,15.8954,12600.0
2007-08-08 15:25:00,18.27,18.27,18.05,18.19,65300.0,15.8954,15.8954,15.704,15.8258,65300.0
2007-08-08 15:30:00,18.2,18.31,18.13,18.31,30100.0,15.8345,15.9302,15.7736,15.9302,30100.0
2007-08-08 15:35:00,18.31,18.32,18.29,18.32,24400.0,15.9302,15.9389,15.9128,15.9389,24400.0
2007-08-08 15:40:00,18.33,18.35,18.32,18.35,24000.0,15.9476,15.965,15.9389,15.965,24000.0
2007-08-08 15:45:00,18.34,18.37,18.32,18.35,41400.0,15.9563,15.9824,15.9389,15.965,41400.0
2007-08-08 15:50:00,18.35,18.4,18.3,18.35,57700.0,15.965,16.0085,15.9215,15.965,57700.0
2007-08-08 15:55:00,18.35,18.48,18.34,18.48,88100.0,15.965,16.0781,15.9563,16.0781,88100.0
2007-08-09 09:30:00,18.04,18.13,17.83,17.92,59700.0,15.6953,15.7736,15.5126,15.5909,59700.0
2007-08-09 09:35:00,17.95,17.97,17.83,17.89,51000.0,15.617,15.6344,15.5126,15.5648,51000.0
2007-08-09 09:40:00,17.9,18.1,17.89,17.97,47300.0,15.5735,15.7475,15.5648,15.6344,47300.0
2007-08-09 09:45:00,17.97,17.97,17.84,17.85,77000.0,15.6344,15.6344,15.5213,15.53,77000.0
2007-08-09 09:50:00,17.86,17.88,17.76,17.81,65300.0,15.5387,15.5561,15.4516,15.4952,65300.0
2007-08-09 09:55:00,17.81,17.83,17.65,17.68,97500.0,15.4952,15.5126,15.3559,15.382,97500.0
2007-08-09 10:00:00,17.68,17.89,17.68,17.88,119500.0,15.382,15.5648,15.382,15.5561,119500.0
2007-08-09 10:05:00,17.88,17.95,17.85,17.92,58900.0,15.5561,15.617,15.53,15.5909,58900.0
2007-08-09 10:10:00,17.91,17.91,17.75,17.79,47000.0,15.5822,15.5822,15.4429,15.4777,47000.0
2007-08-09 10:15:00,17.79,18.1,17.79,18.09,48800.0,15.4777,15.7475,15.4777,15.7388,48800.0
2007-08-09 10:20:00,18.08,18.09,17.94,18.08,67600.0,15.7301,15.7388,15.6083,15.7301,67600.0
2007-08-09 10:25:00,18.07,18.07,17.85,17.86,20800.0,15.7214,15.7214,15.53,15.5387,20800.0
2007-08-09 10:30:00,17.85,18.02,17.81,18.02,33400.0,15.53,15.6779,15.4952,15.6779,33400.0
2007-08-09 10:35:00,18.04,18.05,17.93,17.93,17100.0,15.6953,15.704,15.5996,15.5996,17100.0
2007-08-09 10:40:00,17.92,17.95,17.9,17.92,29500.0,15.5909,15.617,15.5735,15.5909,29500.0
2007-08-09 10:45:00,17.91,17.92,17.9,17.91,33800.0,15.5822,15.5909,15.5735,15.5822,33800.0
2007-08-09 10:50:00,17.9,17.91,17.9,17.9,10300.0,15.5735,15.5822,15.5735,15.5735,10300.0
2007-08-09 10:55:00,17.9,17.9,17.85,17.85,34200.0,15.5735,15.5735,15.53,15.53,34200.0
2007-08-09 11:00:00,17.84,17.86,17.8,17.81,11900.0,15.5213,15.5387,15.4865,15.4952,11900.0
2007-08-09 11:05:00,17.81,17.88,17.81,17.86,14500.0,15.4952,15.5561,15.4952,15.5387,14500.0
2007-08-09 11:10:00,17.86,17.94,17.85,17.94,17800.0,15.5387,15.6083,15.53,15.6083,17800.0
2007-08-09 11:15:00,17.96,17.96,17.93,17.93,5700.0,15.6257,15.6257,15.5996,15.5996,5700.0
2007-08-09 11:20:00,17.93,17.95,17.89,17.9,5800.0,15.5996,15.617,15.5648,15.5735,5800.0
2007-08-09 11:25:00,17.9,17.98,17.86,17.86,8600.0,15.5735,15.6431,15.5387,15.5387,8600.0
2007-08-09 11:30:00,17.87,17.9,17.84,17.9,12000.0,15.5474,15.5735,15.5213,15.5735,12000.0
2007-08-09 11:35:00,17.87,17.93,17.86,17.9,14200.0,15.5474,15.5996,15.5387,15.5735,14200.0
2007-08-09 11:40:00,17.91,17.92,17.84,17.88,14900.0,15.5822,15.5909,15.5213,15.5561,14900.0
2007-08-09 11:45:00,17.89,17.89,17.86,17.87,21100.0,15.5648,15.5648,15.5387,15.5474,21100.0
2007-08-09 11:50:00,17.89,17.94,17.89,17.94,11500.0,15.5648,15.6083,15.5648,15.6083,11500.0
2007-08-09 11:55:00,17.94,17.96,17.9,17.95,8400.0,15.6083,15.6257,15.5735,15.617,8400.0
2007-08-09 12:00:00,17.95,17.96,17.93,17.94,7300.0,15.617,15.6257,15.5996,15.6083,7300.0
2007-08-09 12:05:00,17.95,17.96,17.92,17.96,9800.0,15.617,15.6257,15.5909,15.6257,9800.0
2007-08-09 12:10:00,17.97,17.98,17.94,17.98,14000.0,15.6344,15.6431,15.6083,15.6431,14000.0
2007-08-09 12:15:00,17.98,18.03,17.98,18.0,11400.0,15.6431,15.6866,15.6431,15.6605,11400.0
2007-08-09 12:20:00,18.0,18.01,17.99,18.0,9500.0,15.6605,15.6692,15.6518,15.6605,9500.0
2007-08-09 12:25:00,17.99,18.0,17.98,18.0,7600.0,15.6518,15.6605,15.6431,15.6605,7600.0
2007-08-09 12:30:00,18.01,18.01,17.93,17.93,11000.0,15.6692,15.6692,15.5996,15.5996,11000.0
2007-08-09 12:35:00,17.94,18.01,17.94,18.0,11700.0,15.6083,15.6692,15.6083,15.6605,11700.0
2007-08-09 12:40:00,17.98,17.99,17.98,17.98,16000.0,15.6431,15.6518,15.6431,15.6431,16000.0
2007-08-09 12:45:00,17.98,18.01,17.98,18.0,11800.0,15.6431,15.6692,15.6431,15.6605,11800.0
2007-08-09 12:50:00,18.0,18.0,17.95,17.95,30000.0,15.6605,15.6605,15.617,15.617,30000.0
2007-08-09 12:55:00,17.96,18.01,17.95,17.98,18900.0,15.6257,15.6692,15.617,15.6431,18900.0
2007-08-09 13:00:00,18.0,18.0,17.98,17.99,14800.0,15.6605,15.6605,15.6431,15.6518,14800.0
2007-08-09 13:05:00,17.99,17.99,17.97,17.98,20600.0,15.6518,15.6518,15.6344,15.6431,20600.0
2007-08-09 13:10:00,17.99,17.99,17.98,17.99,14300.0,15.6518,15.6518,15.6431,15.6518,14300.0
2007-08-09 13:15:00,17.98,17.99,17.97,17.99,38200.0,15.6431,15.6518,15.6344,15.6518,38200.0
2007-08-09 13:20:00,17.99,18.01,17.96,17.99,69200.0,15.6518,15.6692,15.6257,15.6518,69200.0
2007-08-09 13:25:00,17.99,18.0,17.97,17.99,73400.0,15.6518,15.6605,15.6344,15.6518,73400.0
2007-08-09 13:30:00,18.0,18.09,17.99,18.09,28500.0,15.6605,15.7388,15.6518,15.7388,28500.0
2007-08-09 13:35:00,18.09,18.09,18.04,18.04,8800.0,15.7388,15.7388,15.6953,15.6953,8800.0
2007-08-09 13:40:00,18.06,18.09,18.02,18.02,11800.0,15.7127,15.7388,15.6779,15.6779,11800.0
2007-08-09 13:45:00,18.02,18.02,17.99,18.01,7500.0,15.6779,15.6779,15.6518,15.6692,7500.0
2007-08-09 13:50:00,18.02,18.04,18.01,18.01,6600.0,15.6779,15.6953,15.6692,15.6692,6600.0
2007-08-09 13:55:00,18.02,18.1,18.01,18.07,19900.0,15.6779,15.7475,15.6692,15.7214,19900.0
2007-08-09 14:00:00,18.05,18.05,17.98,18.0,9900.0,15.704,15.704,15.6431,15.6605,9900.0
2007-08-09 14:05:00,17.99,18.0,17.98,17.99,6200.0,15.6518,15.6605,15.6431,15.6518,6200.0
2007-08-09 14:10:00,17.98,18.02,17.98,18.0,39000.0,15.6431,15.6779,15.6431,15.6605,39000.0
2007-08-09 14:15:00,18.0,18.01,17.97,17.99,29300.0,15.6605,15.6692,15.6344,15.6518,29300.0
2007-08-09 14:20:00,18.0,18.01,17.98,17.98,73800.0,15.6605,15.6692,15.6431,15.6431,73800.0
2007-08-09 14:25:00,17.98,17.99,17.97,17.98,22000.0,15.6431,15.6518,15.6344,15.6431,22000.0
2007-08-09 14:30:00,17.99,18.0,17.98,17.98,65100.0,15.6518,15.6605,15.6431,15.6431,65100.0
2007-08-09 14:35:00,17.98,17.99,17.98,17.98,18700.0,15.6431,15.6518,15.6431,15.6431,18700.0
2007-08-09 14:40:00,17.98,18.03,17.97,17.99,98600.0,15.6431,15.6866,15.6344,15.6518,98600.0
2007-08-09 14:45:00,17.98,17.99,17.96,17.98,77700.0,15.6431,15.6518,15.6257,15.6431,77700.0
2007-08-09 14:50:00,17.98,17.99,17.96,17.98,32500.0,15.6431,15.6518,15.6257,15.6431,32500.0
2007-08-09 14:55:00,17.99,18.0,17.98,18.0,41200.0,15.6518,15.6605,15.6431,15.6605,41200.0
2007-08-09 15:00:00,17.99,18.02,17.95,17.99,101900.0,15.6518,15.6779,15.617,15.6518,101900.0
2007-08-09 15:05:00,17.98,18.01,17.98,18.01,13600.0,15.6431,15.6692,15.6431,15.6692,13600.0
2007-08-09 15:10:00,17.99,18.01,17.99,17.99,11400.0,15.6518,15.6692,15.6518,15.6518,11400.0
2007-08-09 15:15:00,18.0,18.01,17.99,17.99,24500.0,15.6605,15.6692,15.6518,15.6518,24500.0
2007-08-09 15:20:00,17.99,18.01,17.98,18.0,22000.0,15.6518,15.6692,15.6431,15.6605,22000.0
2007-08-09 15:25:00,17.99,18.01,17.98,17.98,21300.0,15.6518,15.6692,15.6431,15.6431,21300.0
2007-08-09 15:30:00,18.0,18.05,17.98,18.0,21100.0,15.6605,15.704,15.6431,15.6605,21100.0
2007-08-09 15:35:00,17.99,18.01,17.98,18.0,15200.0,15.6518,15.6692,15.6431,15.6605,15200.0
2007-08-09 15:40:00,18.0,18.01,17.94,17.95,334900.0,15.6605,15.6692,15.6083,15.617,334900.0
2007-08-09 15:45:00,17.95,17.98,17.83,17.88,240100.0,15.617,15.6431,15.5126,15.5561,240100.0
2007-08-09 15:50:00,17.9,18.02,17.84,17.98,184400.0,15.5735,15.6779,15.5213,15.6431,184400.0
2007-08-09 15:55:00,17.98,18.01,17.8,17.92,254400.0,15.6431,15.6692,15.4865,15.5909,254400.0
2007-08-10 09:30:00,17.5,17.56,17.26,17.3,109600.0,15.2254,15.2776,15.0166,15.0514,109600.0
2007-08-10 09:35:00,17.35,17.41,17.3,17.3,34400.0,15.0949,15.1471,15.0514,15.0514,34400.0
2007-08-10 09:40:00,17.3,17.4,17.25,17.38,67100.0,15.0514,15.1384,15.0079,15.121,67100.0
2007-08-10 09:45:00,17.38,17.38,17.27,17.27,23000.0,15.121,15.121,15.0253,15.0253,23000.0
2007-08-10 09:50:00,17.28,17.48,17.28,17.48,41200.0,15.034,15.208,15.034,15.208,41200.0
2007-08-10 09:55:00,17.48,17.54,17.43,17.43,28100.0,15.208,15.2602,15.1645,15.1645,28100.0
2007-08-10 10:00:00,17.43,17.56,17.43,17.48,25300.0,15.1645,15.2776,15.1645,15.208,25300.0
2007-08-10 10:05:00,17.47,17.48,17.44,17.44,44700.0,15.1993,15.208,15.1732,15.1732,44700.0
2007-08-10 10:10:00,17.43,17.43,17.35,17.38,40000.0,15.1645,15.1645,15.0949,15.121,40000.0
2007-08-10 10:15:00,17.37,17.49,17.36,17.47,39500.0,15.1123,15.2167,15.1036,15.1993,39500.0
2007-08-10 10:20:00,17.46,17.46,17.38,17.38,44000.0,15.1906,15.1906,15.121,15.121,44000.0
2007-08-10 10:25:00,17.38,17.39,17.27,17.28,65800.0,15.121,15.1297,15.0253,15.034,65800.0
2007-08-10 10:30:00,17.27,17.27,17.25,17.26,21800.0,15.0253,15.0253,15.0079,15.0166,21800.0
2007-08-10 10:35:00,17.26,17.26,17.01,17.01,79800.0,15.0166,15.0166,14.7991,14.7991,79800.0
2007-08-10 10:40:00,17.02,17.18,17.0,17.15,69300.0,14.8078,14.947,14.7904,14.9209,69300.0
2007-08-10 10:45:00,17.13,17.13,17.08,17.08,25000.0,14.9035,14.9035,14.86,14.86,25000.0
2007-08-10 10:50:00,17.09,17.09,17.0,17.01,40100.0,14.8687,14.8687,14.7904,14.7991,40100.0
2007-08-10 10:55:00,17.03,17.05,16.95,16.98,76300.0,14.8165,14.8339,14.7469,14.773,76300.0
2007-08-10 11:00:00,16.98,17.05,16.96,17.0,53500.0,14.773,14.8339,14.7556,14.7904,53500.0
2007-08-10 11:05:00,17.01,17.14,17.0,17.13,77800.0,14.7991,14.9122,14.7904,14.9035,77800.0
2007-08-10 11:10:00,17.13,17.13,17.09,17.13,24900.0,14.9035,14.9035,14.8687,14.9035,24900.0
2007-08-10 11:15:00,17.13,17.21,17.13,17.2,50900.0,14.9035,14.9731,14.9035,14.9644,50900.0
2007-08-10 11:20:00,17.19,17.27,17.18,17.18,54100.0,14.9557,15.0253,14.947,14.947,54100.0
2007-08-10 11:25:00,17.18,17.18,17.15,17.16,14000.0,14.947,14.947,14.9209,14.9296,14000.0
2007-08-10 11:30:00,17.16,17.16,17.12,17.16,16700.0,14.9296,14.9296,14.8948,14.9296,16700.0
2007-08-10 11:35:00,17.18,17.2,17.17,17.18,316500.0,14.947,14.9644,14.9383,14.947,316500.0
2007-08-10 11:40:00,17.18,17.21,17.17,17.18,6400.0,14.947,14.9731,14.9383,14.947,6400.0
2007-08-10 11:45:00,17.18,17.25,17.17,17.22,36000.0,14.947,15.0079,14.9383,14.9818,36000.0
2007-08-10 11:50:00,17.21,17.22,17.16,17.16,47200.0,14.9731,14.9818,14.9296,14.9296,47200.0
2007-08-10 11:55:00,17.16,17.25,17.15,17.25,27000.0,14.9296,15.0079,14.9209,15.0079,27000.0
2007-08-10 12:00:00,17.25,17.52,17.24,17.36,77100.0,15.0079,15.2428,14.9992,15.1036,77100.0
2007-08-10 12:05:00,17.39,17.39,17.28,17.31,24800.0,15.1297,15.1297,15.034,15.0601,24800.0
2007-08-10 12:10:00,17.3,17.37,17.3,17.37,33300.0,15.0514,15.1123,15.0514,15.1123,33300.0
2007-08-10 12:15:00,17.37,17.6,17.37,17.55,133300.0,15.1123,15.3124,15.1123,15.2689,133300.0
2007-08-10 12:20:00,17.55,17.59,17.51,17.59,49800.0,15.2689,15.3037,15.2341,15.3037,49800.0
2007-08-10 12:25:00,17.59,17.6,17.4,17.4,66400.0,15.3037,15.3124,15.1384,15.1384,66400.0
2007-08-10 12:30:00,17.41,17.45,17.38,17.41,12900.0,15.1471,15.1819,15.121,15.1471,12900.0
2007-08-10 12:35:00,17.4,17.4,17.37,17.38,7800.0,15.1384,15.1384,15.1123,15.121,7800.0
2007-08-10 12:40:00,17.38,17.41,17.27,17.35,238000.0,15.121,15.1471,15.0253,15.0949,238000.0
2007-08-10 12:45:00,17.35,17.38,17.35,17.35,15000.0,15.0949,15.121,15.0949,15.0949,15000.0
2007-08-10 12:50:00,17.35,17.36,17.3,17.3,21000.0,15.0949,15.1036,15.0514,15.0514,21000.0
2007-08-10 12:55:00,17.31,17.32,17.21,17.21,52200.0,15.0601,15.0688,14.9731,14.9731,52200.0
2007-08-10 13:00:00,17.2,17.31,17.2,17.31,34400.0,14.9644,15.0601,14.9644,15.0601,34400.0
2007-08-10 13:05:00,17.34,17.34,17.25,17.27,27900.0,15.0862,15.0862,15.0079,15.0253,27900.0
2007-08-10 13:10:00,17.27,17.27,17.24,17.25,13800.0,15.0253,15.0253,14.9992,15.0079,13800.0
2007-08-10 13:15:00,17.23,17.25,17.22,17.25,7800.0,14.9905,15.0079,14.9818,15.0079,7800.0
2007-08-10 13:20:00,17.25,17.34,17.25,17.33,39100.0,15.0079,15.0862,15.0079,15.0775,39100.0
2007-08-10 13:25:00,17.33,17.35,17.32,17.33,63700.0,15.0775,15.0949,15.0688,15.0775,63700.0
2007-08-10 13:30:00,17.33,17.33,17.24,17.24,20800.0,15.0775,15.0775,14.9992,14.9992,20800.0
2007-08-10 13:35:00,17.24,17.25,17.23,17.24,10800.0,14.9992,15.0079,14.9905,14.9992,10800.0
2007-08-10 13:40:00,17.24,17.27,17.24,17.25,22000.0,14.9992,15.0253,14.9992,15.0079,22000.0
2007-08-10 13:45:00,17.25,17.26,17.21,17.22,27600.0,15.0079,15.0166,14.9731,14.9818,27600.0
2007-08-10 13:50:00,17.24,17.27,17.22,17.26,33000.0,14.9992,15.0253,14.9818,15.0166,33000.0
2007-08-10 13:55:00,17.26,17.4,17.24,17.38,19800.0,15.0166,15.1384,14.9992,15.121,19800.0
2007-08-10 14:00:00,17.37,17.4,17.31,17.32,45200.0,15.1123,15.1384,15.0601,15.0688,45200.0
2007-08-10 14:05:00,17.32,17.36,17.31,17.35,58300.0,15.0688,15.1036,15.0601,15.0949,58300.0
2007-08-10 14:10:00,17.35,17.37,17.29,17.3,56100.0,15.0949,15.1123,15.0427,15.0514,56100.0
2007-08-10 14:15:00,17.29,17.37,17.29,17.35,26300.0,15.0427,15.1123,15.0427,15.0949,26300.0
2007-08-10 14:20:00,17.34,17.35,17.32,17.33,45500.0,15.0862,15.0949,15.0688,15.0775,45500.0
2007-08-10 14:25:00,17.33,17.35,17.29,17.35,27700.0,15.0775,15.0949,15.0427,15.0949,27700.0
2007-08-10 14:30:00,17.35,17.4,17.33,17.39,33000.0,15.0949,15.1384,15.0775,15.1297,33000.0
2007-08-10 14:35:00,17.39,17.39,17.34,17.37,39100.0,15.1297,15.1297,15.0862,15.1123,39100.0
2007-08-10 14:40:00,17.37,17.38,17.26,17.37,94900.0,15.1123,15.121,15.0166,15.1123,94900.0
2007-08-10 14:45:00,17.37,17.38,17.33,17.33,29700.0,15.1123,15.121,15.0775,15.0775,29700.0
2007-08-10 14:50:00,17.34,17.38,17.34,17.37,36800.0,15.0862,15.121,15.0862,15.1123,36800.0
2007-08-10 14:55:00,17.37,17.37,17.31,17.36,27400.0,15.1123,15.1123,15.0601,15.1036,27400.0
2007-08-10 15:00:00,17.37,17.4,17.36,17.37,32600.0,15.1123,15.1384,15.1036,15.1123,32600.0
2007-08-10 15:05:00,17.38,17.49,17.38,17.47,40700.0,15.121,15.2167,15.121,15.1993,40700.0
2007-08-10 15:10:00,17.47,17.5,17.41,17.42,35000.0,15.1993,15.2254,15.1471,15.1558,35000.0
2007-08-10 15:15:00,17.42,17.55,17.41,17.45,44500.0,15.1558,15.2689,15.1471,15.1819,44500.0
2007-08-10 15:20:00,17.45,17.48,17.43,17.45,23400.0,15.1819,15.208,15.1645,15.1819,23400.0
2007-08-10 15:25:00,17.45,17.56,17.45,17.56,45600.0,15.1819,15.2776,15.1819,15.2776,45600.0
2007-08-10 15:30:00,17.56,17.58,17.52,17.56,194900.0,15.2776,15.295,15.2428,15.2776,194900.0
2007-08-10 15:35:00,17.55,17.61,17.52,17.52,53200.0,15.2689,15.3211,15.2428,15.2428,53200.0
2007-08-10 15:40:00,17.51,17.55,17.51,17.52,34400.0,15.2341,15.2689,15.2341,15.2428,34400.0
2007-08-10 15:45:00,17.51,17.51,17.45,17.5,70700.0,15.2341,15.2341,15.1819,15.2254,70700.0
2007-08-10 15:50:00,17.5,17.59,17.5,17.58,70100.0,15.2254,15.3037,15.2254,15.295,70100.0
2007-08-10 15:55:00,17.58,17.6,17.48,17.55,62500.0,15.295,15.3124,15.208,15.2689,62500.0
2007-08-13 09:30:00,17.65,17.8,17.63,17.74,26500.0,15.3559,15.4865,15.3385,15.4342,26500.0
2007-08-13 09:35:00,17.71,17.96,17.66,17.85,48500.0,15.4081,15.6257,15.3646,15.53,48500.0
2007-08-13 09:40:00,17.84,17.9,17.79,17.82,55500.0,15.5213,15.5735,15.4777,15.5039,55500.0
2007-08-13 09:45:00,17.84,17.9,17.83,17.9,34200.0,15.5213,15.5735,15.5126,15.5735,34200.0
2007-08-13 09:50:00,17.9,17.91,17.84,17.9,50100.0,15.5735,15.5822,15.5213,15.5735,50100.0
2007-08-13 09:55:00,17.89,17.9,17.84,17.84,37500.0,15.5648,15.5735,15.5213,15.5213,37500.0
2007-08-13 10:00:00,17.84,17.87,17.81,17.84,68600.0,15.5213,15.5474,15.4952,15.5213,68600.0
2007-08-13 10:05:00,17.82,17.85,17.82,17.85,12300.0,15.5039,15.53,15.5039,15.53,12300.0
2007-08-13 10:10:00,17.85,17.85,17.75,17.78,39400.0,15.53,15.53,15.4429,15.469,39400.0
2007-08-13 10:15:00,17.79,17.82,17.78,17.79,18900.0,15.4777,15.5039,15.469,15.4777,18900.0
2007-08-13 10:20:00,17.78,17.79,17.76,17.79,12700.0,15.469,15.4777,15.4516,15.4777,12700.0
2007-08-13 10:25:00,17.76,17.79,17.75,17.79,21500.0,15.4516,15.4777,15.4429,15.4777,21500.0
2007-08-13 10:30:00,17.78,18.0,17.78,18.0,57600.0,15.469,15.6605,15.469,15.6605,57600.0
2007-08-13 10:35:00,17.99,18.05,17.97,18.05,45800.0,15.6518,15.704,15.6344,15.704,45800.0
2007-08-13 10:40:00,18.05,18.05,17.91,17.96,43300.0,15.704,15.704,15.5822,15.6257,43300.0
2007-08-13 10:45:00,17.96,18.0,17.89,17.91,30100.0,15.6257,15.6605,15.5648,15.5822,30100.0
2007-08-13 10:50:00,17.91,17.91,17.84,17.84,33300.0,15.5822,15.5822,15.5213,15.5213,33300.0
2007-08-13 10:55:00,17.84,17.86,17.72,17.73,29200.0,15.5213,15.5387,15.4168,15.4255,29200.0
2007-08-13 11:00:00,17.73,17.75,17.73,17.73,16400.0,15.4255,15.4429,15.4255,15.4255,16400.0
2007-08-13 11:05:00,17.74,17.8,17.73,17.76,27400.0,15.4342,15.4865,15.4255,15.4516,27400.0
2007-08-13 11:10:00,17.76,17.76,17.71,17.74,18100.0,15.4516,15.4516,15.4081,15.4342,18100.0
2007-08-13 11:15:00,17.75,17.76,17.73,17.75,16000.0,15.4429,15.4516,15.4255,15.4429,16000.0
2007-08-13 11:20:00,17.75,17.76,17.75,17.75,20900.0,15.4429,15.4516,15.4429,15.4429,20900.0
2007-08-13 11:25:00,17.75,17.76,17.73,17.75,26600.0,15.4429,15.4516,15.4255,15.4429,26600.0
2007-08-13 11:30:00,17.75,17.78,17.75,17.77,16000.0,15.4429,15.469,15.4429,15.4603,16000.0
2007-08-13 11:35:00,17.76,17.81,17.74,17.77,17100.0,15.4516,15.4952,15.4342,15.4603,17100.0
2007-08-13 11:40:00,17.78,17.78,17.75,17.75,3200.0,15.469,15.469,15.4429,15.4429,3200.0
2007-08-13 11:45:00,17.75,17.77,17.7,17.76,26000.0,15.4429,15.4603,15.3994,15.4516,26000.0
2007-08-13 11:50:00,17.74,17.75,17.73,17.73,2100.0,15.4342,15.4429,15.4255,15.4255,2100.0
2007-08-13 11:55:00,17.73,17.74,17.59,17.66,36300.0,15.4255,15.4342,15.3037,15.3646,36300.0
2007-08-13 12:00:00,17.68,17.7,17.66,17.7,6300.0,15.382,15.3994,15.3646,15.3994,6300.0
2007-08-13 12:05:00,17.71,17.71,17.6,17.61,22700.0,15.4081,15.4081,15.3124,15.3211,22700.0
2007-08-13 12:10:00,17.6,17.62,17.59,17.6,23800.0,15.3124,15.3298,15.3037,15.3124,23800.0
2007-08-13 12:15:00,17.6,17.61,17.59,17.6,5900.0,15.3124,15.3211,15.3037,15.3124,5900.0
2007-08-13 12:20:00,17.6,17.6,17.53,17.56,20100.0,15.3124,15.3124,15.2515,15.2776,20100.0
2007-08-13 12:25:00,17.56,17.61,17.56,17.59,14600.0,15.2776,15.3211,15.2776,15.3037,14600.0
2007-08-13 12:30:00,17.59,17.59,17.31,17.36,42600.0,15.3037,15.3037,15.0601,15.1036,42600.0
2007-08-13 12:35:00,17.37,17.41,17.22,17.3,33300.0,15.1123,15.1471,14.9818,15.0514,33300.0
2007-08-13 12:40:00,17.3,17.37,17.18,17.37,57400.0,15.0514,15.1123,14.947,15.1123,57400.0
2007-08-13 12:45:00,17.37,17.37,17.3,17.33,5700.0,15.1123,15.1123,15.0514,15.0775,5700.0
2007-08-13 12:50:00,17.33,17.33,17.31,17.31,3200.0,15.0775,15.0775,15.0601,15.0601,3200.0
2007-08-13 12:55:00,17.31,17.33,17.29,17.29,9000.0,15.0601,15.0775,15.0427,15.0427,9000.0
2007-08-13 13:00:00,17.29,17.35,17.24,17.3,50900.0,15.0427,15.0949,14.9992,15.0514,50900.0
2007-08-13 13:05:00,17.32,17.32,17.28,17.32,15200.0,15.0688,15.0688,15.034,15.0688,15200.0
2007-08-13 13:10:00,17.32,17.32,17.3,17.32,8600.0,15.0688,15.0688,15.0514,15.0688,8600.0
2007-08-13 13:15:00,17.33,17.33,17.3,17.33,3900.0,15.0775,15.0775,15.0514,15.0775,3900.0
2007-08-13 13:20:00,17.31,17.33,17.24,17.27,69600.0,15.0601,15.0775,14.9992,15.0253,69600.0
2007-08-13 13:25:00,17.28,17.28,17.25,17.26,7900.0,15.034,15.034,15.0079,15.0166,7900.0
2007-08-13 13:30:00,17.25,17.28,17.24,17.24,9300.0,15.0079,15.034,14.9992,14.9992,9300.0
2007-08-13 13:35:00,17.25,17.3,17.25,17.3,22100.0,15.0079,15.0514,15.0079,15.0514,22100.0
2007-08-13 13:40:00,17.3,17.3,17.26,17.28,8700.0,15.0514,15.0514,15.0166,15.034,8700.0
2007-08-13 13:45:00,17.28,17.38,17.28,17.34,26800.0,15.034,15.121,15.034,15.0862,26800.0
2007-08-13 13:50:00,17.34,17.34,17.3,17.3,9100.0,15.0862,15.0862,15.0514,15.0514,9100.0
2007-08-13 13:55:00,17.29,17.48,17.29,17.47,27200.0,15.0427,15.208,15.0427,15.1993,27200.0
2007-08-13 14:00:00,17.47,17.6,17.38,17.59,32400.0,15.1993,15.3124,15.121,15.3037,32400.0
2007-08-13 14:05:00,17.61,17.63,17.44,17.44,7100.0,15.3211,15.3385,15.1732,15.1732,7100.0
2007-08-13 14:10:00,17.46,17.58,17.41,17.41,22600.0,15.1906,15.295,15.1471,15.1471,22600.0
2007-08-13 14:15:00,17.41,17.41,17.28,17.3,32500.0,15.1471,15.1471,15.034,15.0514,32500.0
2007-08-13 14:20:00,17.3,17.51,17.3,17.43,14800.0,15.0514,15.2341,15.0514,15.1645,14800.0
2007-08-13 14:25:00,17.44,17.44,17.38,17.41,21800.0,15.1732,15.1732,15.121,15.1471,21800.0
2007-08-13 14:30:00,17.43,17.43,17.33,17.37,9400.0,15.1645,15.1645,15.0775,15.1123,9400.0
2007-08-13 14:35:00,17.36,17.37,17.28,17.29,15500.0,15.1036,15.1123,15.034,15.0427,15500.0
2007-08-13 14:40:00,17.29,17.3,17.23,17.29,33200.0,15.0427,15.0514,14.9905,15.0427,33200.0
2007-08-13 14:45:00,17.29,17.33,17.27,17.3,14000.0,15.0427,15.0775,15.0253,15.0514,14000.0
2007-08-13 14:50:00,17.3,17.3,17.26,17.27,9100.0,15.0514,15.0514,15.0166,15.0253,9100.0
2007-08-13 14:55:00,17.28,17.28,17.25,17.25,2900.0,15.034,15.034,15.0079,15.0079,2900.0
2007-08-13 15:00:00,17.26,17.27,17.23,17.23,11700.0,15.0166,15.0253,14.9905,14.9905,11700.0
2007-08-13 15:05:00,17.23,17.23,17.2,17.23,25500.0,14.9905,14.9905,14.9644,14.9905,25500.0
2007-08-13 15:10:00,17.23,17.25,17.21,17.25,26700.0,14.9905,15.0079,14.9731,15.0079,26700.0
2007-08-13 15:15:00,17.26,17.26,17.2,17.2,10200.0,15.0166,15.0166,14.9644,14.9644,10200.0
2007-08-13 15:20:00,17.2,17.3,17.2,17.25,49700.0,14.9644,15.0514,14.9644,15.0079,49700.0
2007-08-13 15:25:00,17.26,17.38,17.26,17.34,47700.0,15.0166,15.121,15.0166,15.0862,47700.0
2007-08-13 15:30:00,17.34,17.37,17.3,17.35,28300.0,15.0862,15.1123,15.0514,15.0949,28300.0
2007-08-13 15:35:00,17.35,17.36,17.35,17.36,17600.0,15.0949,15.1036,15.0949,15.1036,17600.0
2007-08-13 15:40:00,17.35,17.47,17.35,17.42,63300.0,15.0949,15.1993,15.0949,15.1558,63300.0
2007-08-13 15:45:00,17.44,17.45,17.33,17.42,33100.0,15.1732,15.1819,15.0775,15.1558,33100.0
2007-08-13 15:50:00,17.43,17.43,17.22,17.22,35300.0,15.1645,15.1645,14.9818,14.9818,35300.0
2007-08-13 15:55:00,17.23,17.28,17.18,17.28,83600.0,14.9905,15.034,14.947,15.034,83600.0
2007-08-14 09:30:00,17.29,17.45,17.2,17.45,24000.0,15.0427,15.1819,14.9644,15.1819,24000.0
2007-08-14 09:35:00,17.41,17.41,17.35,17.35,6900.0,15.1471,15.1471,15.0949,15.0949,6900.0
2007-08-14 09:40:00,17.37,17.44,17.37,17.4,9800.0,15.1123,15.1732,15.1123,15.1384,9800.0
2007-08-14 09:45:00,17.42,17.48,17.42,17.44,15300.0,15.1558,15.208,15.1558,15.1732,15300.0
2007-08-14 09:50:00,17.46,17.5,17.44,17.48,6700.0,15.1906,15.2254,15.1732,15.208,6700.0
2007-08-14 09:55:00,17.46,17.49,17.46,17.49,5300.0,15.1906,15.2167,15.1906,15.2167,5300.0
2007-08-14 10:00:00,17.49,17.55,17.49,17.54,11300.0,15.2167,15.2689,15.2167,15.2602,11300.0
2007-08-14 10:05:00,17.55,17.58,17.37,17.37,24900.0,15.2689,15.295,15.1123,15.1123,24900.0
2007-08-14 10:10:00,17.4,17.42,17.25,17.28,42300.0,15.1384,15.1558,15.0079,15.034,42300.0
2007-08-14 10:15:00,17.3,17.31,17.1,17.13,42400.0,15.0514,15.0601,14.8774,14.9035,42400.0
2007-08-14 10:20:00,17.15,17.2,17.05,17.13,37200.0,14.9209,14.9644,14.8339,14.9035,37200.0
2007-08-14 10:25:00,17.11,17.15,17.06,17.07,27500.0,14.8861,14.9209,14.8426,14.8513,27500.0
2007-08-14 10:30:00,17.06,17.12,17.06,17.1,5700.0,14.8426,14.8948,14.8426,14.8774,5700.0
2007-08-14 10:35:00,17.11,17.17,17.1,17.15,11900.0,14.8861,14.9383,14.8774,14.9209,11900.0
2007-08-14 10:40:00,17.14,17.14,17.1,17.1,11700.0,14.9122,14.9122,14.8774,14.8774,11700.0
2007-08-14 10:45:00,17.1,17.11,17.1,17.11,8000.0,14.8774,14.8861,14.8774,14.8861,8000.0
2007-08-14 10:50:00,17.1,17.18,17.08,17.13,19200.0,14.8774,14.947,14.86,14.9035,19200.0
2007-08-14 10:55:00,17.12,17.16,17.05,17.1,26800.0,14.8948,14.9296,14.8339,14.8774,26800.0
2007-08-14 11:00:00,17.07,17.08,17.01,17.03,14400.0,14.8513,14.86,14.7991,14.8165,14400.0
2007-08-14 11:05:00,17.02,17.02,16.7,16.86,77400.0,14.8078,14.8078,14.5294,14.6686,77400.0
2007-08-14 11:10:00,16.9,16.93,16.84,16.85,28700.0,14.7034,14.7295,14.6512,14.6599,28700.0
2007-08-14 11:15:00,16.85,16.86,16.82,16.86,10900.0,14.6599,14.6686,14.6338,14.6686,10900.0
2007-08-14 11:20:00,16.83,16.89,16.81,16.82,23300.0,14.6425,14.6947,14.6251,14.6338,23300.0
2007-08-14 11:25:00,16.82,16.85,16.75,16.83,25700.0,14.6338,14.6599,14.5729,14.6425,25700.0
2007-08-14 11:30:00,16.83,16.85,16.83,16.84,11000.0,14.6425,14.6599,14.6425,14.6512,11000.0
2007-08-14 11:35:00,16.84,16.88,16.76,16.86,233100.0,14.6512,14.686,14.5816,14.6686,233100.0
2007-08-14 11:40:00,16.85,16.94,16.82,16.89,28600.0,14.6599,14.7382,14.6338,14.6947,28600.0
2007-08-14 11:45:00,16.89,16.92,16.88,16.88,26000.0,14.6947,14.7208,14.686,14.686,26000.0
2007-08-14 11:50:00,16.89,17.07,16.89,17.04,31700.0,14.6947,14.8513,14.6947,14.8252,31700.0
2007-08-14 11:55:00,17.06,17.11,17.04,17.11,10600.0,14.8426,14.8861,14.8252,14.8861,10600.0
2007-08-14 12:00:00,17.08,17.08,17.0,17.0,8000.0,14.86,14.86,14.7904,14.7904,8000.0
2007-08-14 12:05:00,17.0,17.05,17.0,17.0,7200.0,14.7904,14.8339,14.7904,14.7904,7200.0
2007-08-14 12:10:00,17.0,17.0,16.95,16.95,10700.0,14.7904,14.7904,14.7469,14.7469,10700.0
2007-08-14 12:15:00,16.95,17.01,16.94,17.01,10600.0,14.7469,14.7991,14.7382,14.7991,10600.0
2007-08-14 12:20:00,16.99,16.99,16.94,16.94,4700.0,14.7817,14.7817,14.7382,14.7382,4700.0
2007-08-14 12:25:00,16.94,16.95,16.9,16.9,16800.0,14.7382,14.7469,14.7034,14.7034,16800.0
2007-08-14 12:30:00,16.91,16.96,16.86,16.87,27100.0,14.7121,14.7556,14.6686,14.6773,27100.0
2007-08-14 12:35:00,16.9,16.97,16.88,16.95,21600.0,14.7034,14.7643,14.686,14.7469,21600.0
2007-08-14 12:40:00,16.96,16.97,16.91,16.96,7800.0,14.7556,14.7643,14.7121,14.7556,7800.0
2007-08-14 12:45:00,16.93,16.93,16.89,16.9,16100.0,14.7295,14.7295,14.6947,14.7034,16100.0
2007-08-14 12:50:00,16.89,16.9,16.87,16.88,8400.0,14.6947,14.7034,14.6773,14.686,8400.0
2007-08-14 12:55:00,16.88,16.94,16.86,16.88,23000.0,14.686,14.7382,14.6686,14.686,23000.0
2007-08-14 13:00:00,16.88,16.93,16.87,16.87,21700.0,14.686,14.7295,14.6773,14.6773,21700.0
2007-08-14 13:05:00,16.87,16.88,16.87,16.88,3900.0,14.6773,14.686,14.6773,14.686,3900.0
2007-08-14 13:10:00,16.87,16.88,16.8,16.86,31200.0,14.6773,14.686,14.6164,14.6686,31200.0
2007-08-14 13:15:00,16.86,16.89,16.81,16.89,15900.0,14.6686,14.6947,14.6251,14.6947,15900.0
2007-08-14 13:20:00,16.87,16.88,16.82,16.88,4600.0,14.6773,14.686,14.6338,14.686,4600.0
2007-08-14 13:25:00,16.88,16.9,16.8,16.83,47300.0,14.686,14.7034,14.6164,14.6425,47300.0
2007-08-14 13:30:00,16.83,16.85,16.76,16.77,66900.0,14.6425,14.6599,14.5816,14.5903,66900.0
2007-08-14 13:35:00,16.78,16.8,16.75,16.76,12300.0,14.599,14.6164,14.5729,14.5816,12300.0
2007-08-14 13:40:00,16.75,16.79,16.7,16.73,112700.0,14.5729,14.6077,14.5294,14.5555,112700.0
2007-08-14 13:45:00,16.73,16.75,16.56,16.57,93200.0,14.5555,14.5729,14.4076,14.4163,93200.0
2007-08-14 13:50:00,16.56,16.58,16.39,16.41,60200.0,14.4076,14.425,14.2597,14.2771,60200.0
2007-08-14 13:55:00,16.37,16.38,16.32,16.36,47300.0,14.2423,14.251,14.1988,14.2336,47300.0
2007-08-14 14:00:00,16.35,16.47,16.35,16.4,35600.0,14.2249,14.3293,14.2249,14.2684,35600.0
2007-08-14 14:05:00,16.39,16.41,16.37,16.4,37200.0,14.2597,14.2771,14.2423,14.2684,37200.0
2007-08-14 14:10:00,16.4,16.4,16.3,16.3,41900.0,14.2684,14.2684,14.1814,14.1814,41900.0
2007-08-14 14:15:00,16.3,16.38,16.27,16.32,88800.0,14.1814,14.251,14.1553,14.1988,88800.0
2007-08-14 14:20:00,16.32,16.35,16.3,16.35,45300.0,14.1988,14.2249,14.1814,14.2249,45300.0
2007-08-14 14:25:00,16.34,16.35,16.3,16.34,25800.0,14.2162,14.2249,14.1814,14.2162,25800.0
2007-08-14 14:30:00,16.34,16.35,16.28,16.28,94000.0,14.2162,14.2249,14.164,14.164,94000.0
2007-08-14 14:35:00,16.28,16.29,16.22,16.26,117300.0,14.164,14.1727,14.1118,14.1466,117300.0
2007-08-14 14:40:00,16.25,16.27,16.06,16.1,118000.0,14.1379,14.1553,13.9726,14.0074,118000.0
2007-08-14 14:45:00,16.06,16.17,15.96,16.12,185100.0,13.9726,14.0683,13.8856,14.0248,185100.0
2007-08-14 14:50:00,16.12,16.24,16.07,16.21,95300.0,14.0248,14.1292,13.9813,14.1031,95300.0
2007-08-14 14:55:00,16.22,16.22,16.14,16.21,76200.0,14.1118,14.1118,14.0422,14.1031,76200.0
2007-08-14 15:00:00,16.23,16.37,16.22,16.25,171500.0,14.1205,14.2423,14.1118,14.1379,171500.0
2007-08-14 15:05:00,16.25,16.35,16.24,16.34,169700.0,14.1379,14.2249,14.1292,14.2162,169700.0
2007-08-14 15:10:00,16.33,16.43,16.33,16.34,339900.0,14.2075,14.2945,14.2075,14.2162,339900.0
2007-08-14 15:15:00,16.35,16.37,16.28,16.29,97800.0,14.2249,14.2423,14.164,14.1727,97800.0
2007-08-14 15:20:00,16.29,16.4,16.27,16.35,73000.0,14.1727,14.2684,14.1553,14.2249,73000.0
2007-08-14 15:25:00,16.33,16.41,16.28,16.4,218000.0,14.2075,14.2771,14.164,14.2684,218000.0
2007-08-14 15:30:00,16.39,16.58,16.39,16.45,325700.0,14.2597,14.425,14.2597,14.3119,325700.0
2007-08-14 15:35:00,16.45,16.49,16.45,16.49,72800.0,14.3119,14.3467,14.3119,14.3467,72800.0
2007-08-14 15:40:00,16.49,16.69,16.49,16.68,131200.0,14.3467,14.5207,14.3467,14.512,131200.0
2007-08-14 15:45:00,16.68,16.96,16.67,16.96,134500.0,14.512,14.7556,14.5033,14.7556,134500.0
2007-08-14 15:50:00,16.95,17.05,16.93,17.0,363500.0,14.7469,14.8339,14.7295,14.7904,363500.0
2007-08-14 15:55:00,17.01,17.15,16.95,16.95,204200.0,14.7991,14.9209,14.7469,14.7469,204200.0
2007-08-15 09:30:00,16.85,16.88,16.61,16.61,30200.0,14.6599,14.686,14.4511,14.4511,30200.0
2007-08-15 09:35:00,16.62,16.69,16.58,16.64,19700.0,14.4598,14.5207,14.425,14.4772,19700.0
2007-08-15 09:40:00,16.64,16.64,16.37,16.47,59400.0,14.4772,14.4772,14.2423,14.3293,59400.0
2007-08-15 09:45:00,16.43,16.5,16.4,16.45,30000.0,14.2945,14.3554,14.2684,14.3119,30000.0
2007-08-15 09:50:00,16.45,16.66,16.45,16.64,59700.0,14.3119,14.4946,14.3119,14.4772,59700.0
2007-08-15 09:55:00,16.63,16.79,16.63,16.77,43200.0,14.4685,14.6077,14.4685,14.5903,43200.0
2007-08-15 10:00:00,16.79,16.89,16.6,16.6,27400.0,14.6077,14.6947,14.4424,14.4424,27400.0
2007-08-15 10:05:00,16.6,16.7,16.59,16.7,44900.0,14.4424,14.5294,14.4337,14.5294,44900.0
2007-08-15 10:10:00,16.71,16.89,16.69,16.89,16600.0,14.5381,14.6947,14.5207,14.6947,16600.0
2007-08-15 10:15:00,16.89,16.94,16.85,16.88,21300.0,14.6947,14.7382,14.6599,14.686,21300.0
2007-08-15 10:20:00,16.88,16.88,16.75,16.82,44000.0,14.686,14.686,14.5729,14.6338,44000.0
2007-08-15 10:25:00,16.82,16.87,16.79,16.8,36000.0,14.6338,14.6773,14.6077,14.6164,36000.0
2007-08-15 10:30:00,16.83,16.83,16.76,16.76,11300.0,14.6425,14.6425,14.5816,14.5816,11300.0
2007-08-15 10:35:00,16.76,16.84,16.74,16.75,29400.0,14.5816,14.6512,14.5642,14.5729,29400.0
2007-08-15 10:40:00,16.75,16.75,16.6,16.67,34900.0,14.5729,14.5729,14.4424,14.5033,34900.0
2007-08-15 10:45:00,16.69,16.77,16.68,16.71,40900.0,14.5207,14.5903,14.512,14.5381,40900.0
2007-08-15 10:50:00,16.71,16.78,16.71,16.73,20700.0,14.5381,14.599,14.5381,14.5555,20700.0
2007-08-15 10:55:00,16.71,16.73,16.7,16.72,13900.0,14.5381,14.5555,14.5294,14.5468,13900.0
2007-08-15 11:00:00,16.73,16.79,16.73,16.79,10800.0,14.5555,14.6077,14.5555,14.6077,10800.0
2007-08-15 11:05:00,16.77,16.8,16.75,16.76,21000.0,14.5903,14.6164,14.5729,14.5816,21000.0
2007-08-15 11:10:00,16.76,16.77,16.73,16.74,11200.0,14.5816,14.5903,14.5555,14.5642,11200.0
2007-08-15 11:15:00,16.75,16.75,16.71,16.71,19500.0,14.5729,14.5729,14.5381,14.5381,19500.0
2007-08-15 11:20:00,16.71,16.73,16.7,16.7,9700.0,14.5381,14.5555,14.5294,14.5294,9700.0
2007-08-15 11:25:00,16.7,16.74,16.67,16.68,13400.0,14.5294,14.5642,14.5033,14.512,13400.0
2007-08-15 11:30:00,16.67,16.85,16.63,16.78,32900.0,14.5033,14.6599,14.4685,14.599,32900.0
2007-08-15 11:35:00,16.78,16.78,16.62,16.63,14600.0,14.599,14.599,14.4598,14.4685,14600.0
2007-08-15 11:40:00,16.65,16.7,16.5,16.62,34700.0,14.4859,14.5294,14.3554,14.4598,34700.0
2007-08-15 11:45:00,16.62,16.71,16.53,16.6,23000.0,14.4598,14.5381,14.3815,14.4424,23000.0
2007-08-15 11:50:00,16.6,16.68,16.57,16.62,27200.0,14.4424,14.512,14.4163,14.4598,27200.0
2007-08-15 11:55:00,16.62,16.62,16.53,16.6,19500.0,14.4598,14.4598,14.3815,14.4424,19500.0
2007-08-15 12:00:00,16.6,16.74,16.6,16.71,11400.0,14.4424,14.5642,14.4424,14.5381,11400.0
2007-08-15 12:05:00,16.72,16.75,16.61,16.65,34400.0,14.5468,14.5729,14.4511,14.4859,34400.0
2007-08-15 12:10:00,16.63,16.66,16.5,16.6,37900.0,14.4685,14.4946,14.3554,14.4424,37900.0
2007-08-15 12:15:00,16.6,16.67,16.6,16.67,6200.0,14.4424,14.5033,14.4424,14.5033,6200.0
2007-08-15 12:20:00,16.66,16.74,16.61,16.64,22100.0,14.4946,14.5642,14.4511,14.4772,22100.0
2007-08-15 12:25:00,16.64,16.64,16.59,16.6,8900.0,14.4772,14.4772,14.4337,14.4424,8900.0
2007-08-15 12:30:00,16.6,16.71,16.59,16.64,24700.0,14.4424,14.5381,14.4337,14.4772,24700.0
2007-08-15 12:35:00,16.64,16.64,16.6,16.61,3900.0,14.4772,14.4772,14.4424,14.4511,3900.0
2007-08-15 12:40:00,16.6,16.61,16.6,16.61,5600.0,14.4424,14.4511,14.4424,14.4511,5600.0
2007-08-15 12:45:00,16.6,16.74,16.6,16.72,31500.0,14.4424,14.5642,14.4424,14.5468,31500.0
2007-08-15 12:50:00,16.71,16.82,16.67,16.81,18900.0,14.5381,14.6338,14.5033,14.6251,18900.0
2007-08-15 12:55:00,16.8,16.95,16.69,16.69,27000.0,14.6164,14.7469,14.5207,14.5207,27000.0
2007-08-15 13:00:00,16.69,16.69,16.57,16.57,32000.0,14.5207,14.5207,14.4163,14.4163,32000.0
2007-08-15 13:05:00,16.55,16.61,16.43,16.48,67100.0,14.3989,14.4511,14.2945,14.338,67100.0
2007-08-15 13:10:00,16.48,16.55,16.43,16.53,30100.0,14.338,14.3989,14.2945,14.3815,30100.0
2007-08-15 13:15:00,16.51,16.51,16.44,16.44,23500.0,14.3641,14.3641,14.3032,14.3032,23500.0
2007-08-15 13:20:00,16.44,16.55,16.42,16.5,31100.0,14.3032,14.3989,14.2858,14.3554,31100.0
2007-08-15 13:25:00,16.49,16.59,16.42,16.51,23400.0,14.3467,14.4337,14.2858,14.3641,23400.0
2007-08-15 13:30:00,16.52,16.6,16.52,16.6,8800.0,14.3728,14.4424,14.3728,14.4424,8800.0
2007-08-15 13:35:00,16.6,16.78,16.53,16.73,32300.0,14.4424,14.599,14.3815,14.5555,32300.0
2007-08-15 13:40:00,16.69,16.7,16.62,16.69,12100.0,14.5207,14.5294,14.4598,14.5207,12100.0
2007-08-15 13:45:00,16.7,16.73,16.58,16.58,3300.0,14.5294,14.5555,14.425,14.425,3300.0
2007-08-15 13:50:00,16.58,16.95,16.58,16.66,39500.0,14.425,14.7469,14.425,14.4946,39500.0
2007-08-15 13:55:00,16.66,16.66,16.56,16.56,6700.0,14.4946,14.4946,14.4076,14.4076,6700.0
2007-08-15 14:00:00,16.57,16.64,16.56,16.62,25600.0,14.4163,14.4772,14.4076,14.4598,25600.0
2007-08-15 14:05:00,16.62,16.69,16.55,16.57,31900.0,14.4598,14.5207,14.3989,14.4163,31900.0
2007-08-15 14:10:00,16.55,16.59,16.5,16.51,12300.0,14.3989,14.4337,14.3554,14.3641,12300.0
2007-08-15 14:15:00,16.49,16.5,16.4,16.4,46300.0,14.3467,14.3554,14.2684,14.2684,46300.0
2007-08-15 14:20:00,16.42,16.58,16.4,16.4,27300.0,14.2858,14.425,14.2684,14.2684,27300.0
2007-08-15 14:25:00,16.4,16.54,16.4,16.43,15900.0,14.2684,14.3902,14.2684,14.2945,15900.0
2007-08-15 14:30:00,16.43,16.45,16.39,16.39,31000.0,14.2945,14.3119,14.2597,14.2597,31000.0
2007-08-15 14:35:00,16.39,16.53,16.36,16.41,34300.0,14.2597,14.3815,14.2336,14.2771,34300.0
2007-08-15 14:40:00,16.42,16.44,16.38,16.38,11500.0,14.2858,14.3032,14.251,14.251,11500.0
2007-08-15 14:45:00,16.38,16.39,16.3,16.32,31600.0,14.251,14.2597,14.1814,14.1988,31600.0
2007-08-15 14:50:00,16.31,16.32,16.17,16.17,61500.0,14.1901,14.1988,14.0683,14.0683,61500.0
2007-08-15 14:55:00,16.17,16.31,16.13,16.15,191600.0,14.0683,14.1901,14.0335,14.0509,191600.0
2007-08-15 15:00:00,16.15,16.46,16.13,16.3,104100.0,14.0509,14.3206,14.0335,14.1814,104100.0
2007-08-15 15:05:00,16.29,16.3,16.2,16.21,50200.0,14.1727,14.1814,14.0944,14.1031,50200.0
2007-08-15 15:10:00,16.21,16.22,16.13,16.16,38300.0,14.1031,14.1118,14.0335,14.0596,38300.0
2007-08-15 15:15:00,16.16,16.34,16.12,16.26,36900.0,14.0596,14.2162,14.0248,14.1466,36900.0
2007-08-15 15:20:00,16.25,16.3,16.23,16.27,17600.0,14.1379,14.1814,14.1205,14.1553,17600.0
2007-08-15 15:25:00,16.29,16.29,16.24,16.26,52100.0,14.1727,14.1727,14.1292,14.1466,52100.0
2007-08-15 15:30:00,16.25,16.26,16.1,16.16,107900.0,14.1379,14.1466,14.0074,14.0596,107900.0
2007-08-15 15:35:00,16.15,16.25,16.02,16.06,59500.0,14.0509,14.1379,13.9378,13.9726,59500.0
2007-08-15 15:40:00,16.02,16.08,15.95,16.03,105000.0,13.9378,13.99,13.8769,13.9465,105000.0
2007-08-15 15:45:00,16.02,16.02,15.83,15.83,97100.0,13.9378,13.9378,13.7725,13.7725,97100.0
2007-08-15 15:50:00,15.83,15.95,15.02,15.17,539500.0,13.7725,13.8769,13.0678,13.1983,539500.0
2007-08-15 15:55:00,15.13,15.69,15.13,15.62,395900.0,13.1635,13.6507,13.1635,13.5898,395900.0
2007-08-16 09:30:00,15.25,15.46,15.21,15.28,220600.0,13.2679,13.4506,13.2331,13.294,220600.0
2007-08-16 09:35:00,15.28,15.5,15.28,15.4,223300.0,13.294,13.4854,13.294,13.3984,223300.0
2007-08-16 09:40:00,15.42,15.44,15.21,15.24,301500.0,13.4158,13.4332,13.2331,13.2592,301500.0
2007-08-16 09:45:00,15.24,15.3,15.2,15.24,255800.0,13.2592,13.3114,13.2244,13.2592,255800.0
2007-08-16 09:50:00,15.25,15.35,15.16,15.16,173700.0,13.2679,13.3549,13.1896,13.1896,173700.0
2007-08-16 09:55:00,15.18,15.18,14.97,14.99,338100.0,13.207,13.207,13.0243,13.0417,338100.0
2007-08-16 10:00:00,14.99,15.06,14.98,15.03,186900.0,13.0417,13.1026,13.033,13.0765,186900.0
2007-08-16 10:05:00,15.02,15.1,15.0,15.07,124300.0,13.0678,13.1374,13.0504,13.1113,124300.0
2007-08-16 10:10:00,15.06,15.1,15.0,15.1,130100.0,13.1026,13.1374,13.0504,13.1374,130100.0
2007-08-16 10:15:00,15.13,15.33,15.13,15.27,72800.0,13.1635,13.3375,13.1635,13.2853,72800.0
2007-08-16 10:20:00,15.28,15.36,15.27,15.32,66600.0,13.294,13.3636,13.2853,13.3288,66600.0
2007-08-16 10:25:00,15.34,15.35,15.15,15.3,67200.0,13.3462,13.3549,13.1809,13.3114,67200.0
2007-08-16 10:30:00,15.32,15.35,15.21,15.3,81100.0,13.3288,13.3549,13.2331,13.3114,81100.0
2007-08-16 10:35:00,15.3,15.44,15.29,15.42,100100.0,13.3114,13.4332,13.3027,13.4158,100100.0
2007-08-16 10:40:00,15.44,15.45,15.4,15.4,39000.0,13.4332,13.4419,13.3984,13.3984,39000.0
2007-08-16 10:45:00,15.39,15.42,15.39,15.4,28600.0,13.3897,13.4158,13.3897,13.3984,28600.0
2007-08-16 10:50:00,15.4,15.48,15.4,15.46,103300.0,13.3984,13.468,13.3984,13.4506,103300.0
2007-08-16 10:55:00,15.46,15.66,15.46,15.6,83000.0,13.4506,13.6246,13.4506,13.5724,83000.0
2007-08-16 11:00:00,15.62,15.65,15.58,15.65,24800.0,13.5898,13.6159,13.555,13.6159,24800.0
2007-08-16 11:05:00,15.65,15.85,15.64,15.85,54000.0,13.6159,13.7899,13.6072,13.7899,54000.0
2007-08-16 11:10:00,15.85,15.85,15.74,15.82,85700.0,13.7899,13.7899,13.6942,13.7638,85700.0
2007-08-16 11:15:00,15.82,15.88,15.72,15.72,64700.0,13.7638,13.816,13.6768,13.6768,64700.0
2007-08-16 11:20:00,15.7,15.82,15.7,15.76,29200.0,13.6594,13.7638,13.6594,13.7116,29200.0
2007-08-16 11:25:00,15.75,15.77,15.6,15.68,81200.0,13.7029,13.7203,13.5724,13.642,81200.0
2007-08-16 11:30:00,15.68,15.74,15.51,15.61,132100.0,13.642,13.6942,13.4941,13.5811,132100.0
2007-08-16 11:35:00,15.58,15.62,15.49,15.5,70100.0,13.555,13.5898,13.4767,13.4854,70100.0
2007-08-16 11:40:00,15.51,15.56,15.45,15.45,100100.0,13.4941,13.5376,13.4419,13.4419,100100.0
2007-08-16 11:45:00,15.45,15.48,15.4,15.46,83800.0,13.4419,13.468,13.3984,13.4506,83800.0
2007-08-16 11:50:00,15.45,15.45,15.3,15.35,55900.0,13.4419,13.4419,13.3114,13.3549,55900.0
2007-08-16 11:55:00,15.35,15.5,15.35,15.49,34800.0,13.3549,13.4854,13.3549,13.4767,34800.0
2007-08-16 12:00:00,15.48,15.51,15.4,15.4,42100.0,13.468,13.4941,13.3984,13.3984,42100.0
2007-08-16 12:05:00,15.4,15.42,15.23,15.26,48300.0,13.3984,13.4158,13.2505,13.2766,48300.0
2007-08-16 12:10:00,15.26,15.28,15.25,15.28,24800.0,13.2766,13.294,13.2679,13.294,24800.0
2007-08-16 12:15:00,15.25,15.29,15.15,15.26,33600.0,13.2679,13.3027,13.1809,13.2766,33600.0
2007-08-16 12:20:00,15.26,15.4,15.2,15.2,72800.0,13.2766,13.3984,13.2244,13.2244,72800.0
2007-08-16 12:25:00,15.23,15.39,15.21,15.26,42000.0,13.2505,13.3897,13.2331,13.2766,42000.0
2007-08-16 12:30:00,15.25,15.29,15.23,15.23,10300.0,13.2679,13.3027,13.2505,13.2505,10300.0
2007-08-16 12:35:00,15.23,15.26,15.18,15.26,39200.0,13.2505,13.2766,13.207,13.2766,39200.0
2007-08-16 12:40:00,15.27,15.4,15.07,15.07,121900.0,13.2853,13.3984,13.1113,13.1113,121900.0
2007-08-16 12:45:00,15.07,15.1,15.05,15.05,57400.0,13.1113,13.1374,13.0939,13.0939,57400.0
2007-08-16 12:50:00,15.05,15.07,14.98,14.98,186600.0,13.0939,13.1113,13.033,13.033,186600.0
2007-08-16 12:55:00,14.98,15.05,14.94,15.05,160600.0,13.033,13.0939,12.9982,13.0939,160600.0
2007-08-16 13:00:00,15.08,15.12,15.0,15.0,49900.0,13.12,13.1548,13.0504,13.0504,49900.0
2007-08-16 13:05:00,15.0,15.03,14.96,15.0,64400.0,13.0504,13.0765,13.0156,13.0504,64400.0
2007-08-16 13:10:00,15.0,15.01,14.99,14.99,102100.0,13.0504,13.0591,13.0417,13.0417,102100.0
2007-08-16 13:15:00,14.99,15.02,14.97,15.0,158800.0,13.0417,13.0678,13.0243,13.0504,158800.0
2007-08-16 13:20:00,15.0,15.2,14.99,15.11,80400.0,13.0504,13.2244,13.0417,13.1461,80400.0
2007-08-16 13:25:00,15.11,15.2,15.07,15.1,106800.0,13.1461,13.2244,13.1113,13.1374,106800.0
2007-08-16 13:30:00,14.95,15.22,14.95,15.17,113600.0,13.0069,13.2418,13.0069,13.1983,113600.0
2007-08-16 13:35:00,15.16,15.25,15.15,15.25,51400.0,13.1896,13.2679,13.1809,13.2679,51400.0
2007-08-16 13:40:00,15.25,15.34,15.22,15.27,33000.0,13.2679,13.3462,13.2418,13.2853,33000.0
2007-08-16 13:45:00,15.25,15.25,15.11,15.12,31600.0,13.2679,13.2679,13.1461,13.1548,31600.0
2007-08-16 13:50:00,15.13,15.18,15.12,15.16,32700.0,13.1635,13.207,13.1548,13.1896,32700.0
2007-08-16 13:55:00,15.16,15.32,15.16,15.28,39900.0,13.1896,13.3288,13.1896,13.294,39900.0
2007-08-16 14:00:00,15.26,15.34,15.24,15.28,65700.0,13.2766,13.3462,13.2592,13.294,65700.0
2007-08-16 14:05:00,15.25,15.47,15.25,15.47,35100.0,13.2679,13.4593,13.2679,13.4593,35100.0
2007-08-16 14:10:00,15.47,15.54,15.47,15.52,87800.0,13.4593,13.5202,13.4593,13.5028,87800.0
2007-08-16 14:15:00,15.52,15.6,15.48,15.5,117500.0,13.5028,13.5724,13.468,13.4854,117500.0
2007-08-16 14:20:00,15.5,15.5,15.44,15.47,21900.0,13.4854,13.4854,13.4332,13.4593,21900.0
2007-08-16 14:25:00,15.44,15.53,15.41,15.52,52100.0,13.4332,13.5115,13.4071,13.5028,52100.0
2007-08-16 14:30:00,15.51,15.53,15.33,15.36,39900.0,13.4941,13.5115,13.3375,13.3636,39900.0
2007-08-16 14:35:00,15.36,15.41,15.36,15.41,10800.0,13.3636,13.4071,13.3636,13.4071,10800.0
2007-08-16 14:40:00,15.39,15.4,15.37,15.38,9700.0,13.3897,13.3984,13.3723,13.381,9700.0
2007-08-16 14:45:00,15.38,15.38,15.32,15.37,16000.0,13.381,13.381,13.3288,13.3723,16000.0
2007-08-16 14:50:00,15.35,15.35,15.25,15.27,22000.0,13.3549,13.3549,13.2679,13.2853,22000.0
2007-08-16 14:55:00,15.27,15.31,15.25,15.28,12900.0,13.2853,13.3201,13.2679,13.294,12900.0
2007-08-16 15:00:00,15.28,15.28,15.18,15.2,33500.0,13.294,13.294,13.207,13.2244,33500.0
2007-08-16 15:05:00,15.19,15.64,15.15,15.64,60900.0,13.2157,13.6072,13.1809,13.6072,60900.0
2007-08-16 15:10:00,15.6,15.61,15.42,15.42,18000.0,13.5724,13.5811,13.4158,13.4158,18000.0
2007-08-16 15:15:00,15.43,15.43,15.34,15.34,16200.0,13.4245,13.4245,13.3462,13.3462,16200.0
2007-08-16 15:20:00,15.34,15.37,15.33,15.33,23000.0,13.3462,13.3723,13.3375,13.3375,23000.0
2007-08-16 15:25:00,15.35,15.47,15.32,15.44,29300.0,13.3549,13.4593,13.3288,13.4332,29300.0
2007-08-16 15:30:00,15.45,15.51,15.39,15.48,23600.0,13.4419,13.4941,13.3897,13.468,23600.0
2007-08-16 15:35:00,15.51,15.66,15.5,15.61,28000.0,13.4941,13.6246,13.4854,13.5811,28000.0
2007-08-16 15:40:00,15.6,16.1,15.6,16.07,104900.0,13.5724,14.0074,13.5724,13.9813,104900.0
2007-08-16 15:45:00,16.05,16.2,15.97,16.0,118300.0,13.9639,14.0944,13.8943,13.9204,118300.0
2007-08-16 15:50:00,16.0,16.12,15.97,16.03,85600.0,13.9204,14.0248,13.8943,13.9465,85600.0
2007-08-16 15:55:00,16.0,16.1,15.92,15.92,100700.0,13.9204,14.0074,13.8508,13.8508,100700.0
2007-08-17 09:30:00,16.55,16.6,16.3,16.31,119900.0,14.3989,14.4424,14.1814,14.1901,119900.0
2007-08-17 09:35:00,16.3,16.43,16.2,16.4,96300.0,14.1814,14.2945,14.0944,14.2684,96300.0
2007-08-17 09:40:00,16.33,16.37,16.18,16.23,76900.0,14.2075,14.2423,14.077,14.1205,76900.0
2007-08-17 09:45:00,16.21,16.24,15.85,15.88,105000.0,14.1031,14.1292,13.7899,13.816,105000.0
2007-08-17 09:50:00,15.89,15.93,15.51,15.75,66200.0,13.8247,13.8595,13.4941,13.7029,66200.0
2007-08-17 09:55:00,15.73,15.92,15.53,15.82,79700.0,13.6855,13.8508,13.5115,13.7638,79700.0
2007-08-17 10:00:00,15.84,15.85,15.27,15.32,164800.0,13.7812,13.7899,13.2853,13.3288,164800.0
2007-08-17 10:05:00,15.32,15.39,15.2,15.37,91100.0,13.3288,13.3897,13.2244,13.3723,91100.0
2007-08-17 10:10:00,15.37,15.38,15.14,15.14,75000.0,13.3723,13.381,13.1722,13.1722,75000.0
2007-08-17 10:15:00,15.13,15.39,15.02,15.27,109400.0,13.1635,13.3897,13.0678,13.2853,109400.0
2007-08-17 10:20:00,15.22,15.4,15.22,15.4,63200.0,13.2418,13.3984,13.2418,13.3984,63200.0
2007-08-17 10:25:00,15.41,15.5,15.22,15.26,64500.0,13.4071,13.4854,13.2418,13.2766,64500.0
2007-08-17 10:30:00,15.26,15.47,15.26,15.4,48100.0,13.2766,13.4593,13.2766,13.3984,48100.0
2007-08-17 10:35:00,15.44,15.74,15.44,15.6,76800.0,13.4332,13.6942,13.4332,13.5724,76800.0
2007-08-17 10:40:00,15.59,15.73,15.45,15.47,36900.0,13.5637,13.6855,13.4419,13.4593,36900.0
2007-08-17 10:45:00,15.48,15.53,15.4,15.42,28600.0,13.468,13.5115,13.3984,13.4158,28600.0
2007-08-17 10:50:00,15.43,15.43,15.3,15.31,32600.0,13.4245,13.4245,13.3114,13.3201,32600.0
2007-08-17 10:55:00,15.31,15.48,15.3,15.41,49700.0,13.3201,13.468,13.3114,13.4071,49700.0
2007-08-17 11:00:00,15.42,15.45,15.35,15.4,32600.0,13.4158,13.4419,13.3549,13.3984,32600.0
2007-08-17 11:05:00,15.4,15.49,15.39,15.48,53000.0,13.3984,13.4767,13.3897,13.468,53000.0
2007-08-17 11:10:00,15.47,15.5,15.43,15.47,28400.0,13.4593,13.4854,13.4245,13.4593,28400.0
2007-08-17 11:15:00,15.47,15.54,15.4,15.49,61700.0,13.4593,13.5202,13.3984,13.4767,61700.0
2007-08-17 11:20:00,15.48,15.53,15.42,15.44,22600.0,13.468,13.5115,13.4158,13.4332,22600.0
2007-08-17 11:25:00,15.43,15.55,15.33,15.52,50800.0,13.4245,13.5289,13.3375,13.5028,50800.0
2007-08-17 11:30:00,15.51,15.6,15.5,15.58,49400.0,13.4941,13.5724,13.4854,13.555,49400.0
2007-08-17 11:35:00,15.58,15.68,15.5,15.66,41900.0,13.555,13.642,13.4854,13.6246,41900.0
2007-08-17 11:40:00,15.7,15.86,15.55,15.71,81200.0,13.6594,13.7986,13.5289,13.6681,81200.0
2007-08-17 11:45:00,15.72,15.72,15.56,15.56,13200.0,13.6768,13.6768,13.5376,13.5376,13200.0
2007-08-17 11:50:00,15.56,15.64,15.53,15.62,22300.0,13.5376,13.6072,13.5115,13.5898,22300.0
2007-08-17 11:55:00,15.59,15.59,15.42,15.42,42900.0,13.5637,13.5637,13.4158,13.4158,42900.0
2007-08-17 12:00:00,15.42,15.61,15.41,15.53,16100.0,13.4158,13.5811,13.4071,13.5115,16100.0
2007-08-17 12:05:00,15.54,15.54,15.38,15.5,86100.0,13.5202,13.5202,13.381,13.4854,86100.0
2007-08-17 12:10:00,15.51,15.55,15.41,15.55,66800.0,13.4941,13.5289,13.4071,13.5289,66800.0
2007-08-17 12:15:00,15.53,15.54,15.44,15.51,32600.0,13.5115,13.5202,13.4332,13.4941,32600.0
2007-08-17 12:20:00,15.51,15.53,15.3,15.38,90400.0,13.4941,13.5115,13.3114,13.381,90400.0
2007-08-17 12:25:00,15.38,15.48,15.37,15.43,26600.0,13.381,13.468,13.3723,13.4245,26600.0
2007-08-17 12:30:00,15.46,15.55,15.41,15.53,23200.0,13.4506,13.5289,13.4071,13.5115,23200.0
2007-08-17 12:35:00,15.54,15.64,15.54,15.57,19000.0,13.5202,13.6072,13.5202,13.5463,19000.0
2007-08-17 12:40:00,15.57,15.57,15.51,15.52,9800.0,13.5463,13.5463,13.4941,13.5028,9800.0
2007-08-17 12:45:00,15.52,15.52,15.41,15.51,59300.0,13.5028,13.5028,13.4071,13.4941,59300.0
2007-08-17 12:50:00,15.5,15.51,15.5,15.51,11200.0,13.4854,13.4941,13.4854,13.4941,11200.0
2007-08-17 12:55:00,15.51,15.56,15.5,15.56,9400.0,13.4941,13.5376,13.4854,13.5376,9400.0
2007-08-17 13:00:00,15.55,15.58,15.5,15.56,16100.0,13.5289,13.555,13.4854,13.5376,16100.0
2007-08-17 13:05:00,15.58,15.58,15.5,15.51,24100.0,13.555,13.555,13.4854,13.4941,24100.0
2007-08-17 13:10:00,15.5,15.57,15.5,15.57,25200.0,13.4854,13.5463,13.4854,13.5463,25200.0
2007-08-17 13:15:00,15.57,15.61,15.56,15.61,29400.0,13.5463,13.5811,13.5376,13.5811,29400.0
2007-08-17 13:20:00,15.6,15.61,15.53,15.55,26400.0,13.5724,13.5811,13.5115,13.5289,26400.0
2007-08-17 13:25:00,15.55,15.57,15.53,15.53,22800.0,13.5289,13.5463,13.5115,13.5115,22800.0
2007-08-17 13:30:00,15.51,15.56,15.5,15.56,28600.0,13.4941,13.5376,13.4854,13.5376,28600.0
2007-08-17 13:35:00,15.56,15.76,15.56,15.76,24700.0,13.5376,13.7116,13.5376,13.7116,24700.0
2007-08-17 13:40:00,15.75,15.75,15.6,15.71,28200.0,13.7029,13.7029,13.5724,13.6681,28200.0
2007-08-17 13:45:00,15.7,15.77,15.7,15.74,7900.0,13.6594,13.7203,13.6594,13.6942,7900.0
2007-08-17 13:50:00,15.75,15.76,15.57,15.57,32300.0,13.7029,13.7116,13.5463,13.5463,32300.0
2007-08-17 13:55:00,15.57,15.72,15.56,15.72,16600.0,13.5463,13.6768,13.5376,13.6768,16600.0
2007-08-17 14:00:00,15.72,15.72,15.55,15.6,33900.0,13.6768,13.6768,13.5289,13.5724,33900.0
2007-08-17 14:05:00,15.59,15.68,15.59,15.68,12400.0,13.5637,13.642,13.5637,13.642,12400.0
2007-08-17 14:10:00,15.69,15.73,15.67,15.73,23800.0,13.6507,13.6855,13.6333,13.6855,23800.0
2007-08-17 14:15:00,15.72,15.8,15.72,15.78,22100.0,13.6768,13.7464,13.6768,13.729,22100.0
2007-08-17 14:20:00,15.79,15.84,15.78,15.84,19800.0,13.7377,13.7812,13.729,13.7812,19800.0
2007-08-17 14:25:00,15.84,15.93,15.84,15.84,36100.0,13.7812,13.8595,13.7812,13.7812,36100.0
2007-08-17 14:30:00,15.85,15.87,15.78,15.87,41700.0,13.7899,13.8073,13.729,13.8073,41700.0
2007-08-17 14:35:00,15.87,15.9,15.78,15.78,43700.0,13.8073,13.8334,13.729,13.729,43700.0
2007-08-17 14:40:00,15.78,15.78,15.55,15.68,52600.0,13.729,13.729,13.5289,13.642,52600.0
2007-08-17 14:45:00,15.68,15.79,15.61,15.77,31800.0,13.642,13.7377,13.5811,13.7203,31800.0
2007-08-17 14:50:00,15.78,15.85,15.74,15.79,32800.0,13.729,13.7899,13.6942,13.7377,32800.0
2007-08-17 14:55:00,15.77,15.78,15.56,15.66,25900.0,13.7203,13.729,13.5376,13.6246,25900.0
2007-08-17 15:00:00,15.66,15.79,15.66,15.79,22900.0,13.6246,13.7377,13.6246,13.7377,22900.0
2007-08-17 15:05:00,15.81,15.99,15.81,15.99,41000.0,13.7551,13.9117,13.7551,13.9117,41000.0
2007-08-17 15:10:00,15.99,16.06,15.87,15.95,56900.0,13.9117,13.9726,13.8073,13.8769,56900.0
2007-08-17 15:15:00,15.95,16.1,15.95,16.08,34000.0,13.8769,14.0074,13.8769,13.99,34000.0
2007-08-17 15:20:00,16.09,16.19,16.04,16.17,62100.0,13.9987,14.0857,13.9552,14.0683,62100.0
2007-08-17 15:25:00,16.18,16.19,15.74,15.76,101700.0,14.077,14.0857,13.6942,13.7116,101700.0
2007-08-17 15:30:00,15.76,15.98,15.76,15.91,45500.0,13.7116,13.903,13.7116,13.8421,45500.0
2007-08-17 15:35:00,15.92,16.0,15.84,15.97,18100.0,13.8508,13.9204,13.7812,13.8943,18100.0
2007-08-17 15:40:00,15.97,16.02,15.9,16.02,39000.0,13.8943,13.9378,13.8334,13.9378,39000.0
2007-08-17 15:45:00,16.03,16.08,16.0,16.02,44800.0,13.9465,13.99,13.9204,13.9378,44800.0
2007-08-17 15:50:00,16.02,16.06,15.92,16.0,108500.0,13.9378,13.9726,13.8508,13.9204,108500.0
2007-08-17 15:55:00,15.95,16.04,15.94,16.03,133500.0,13.8769,13.9552,13.8682,13.9465,133500.0
2007-08-20 09:30:00,16.1,16.61,16.1,16.6,151800.0,14.0074,14.4511,14.0074,14.4424,151800.0
2007-08-20 09:35:00,16.6,16.65,16.1,16.28,68800.0,14.4424,14.4859,14.0074,14.164,68800.0
2007-08-20 09:40:00,16.28,16.28,16.15,16.15,21500.0,14.164,14.164,14.0509,14.0509,21500.0
2007-08-20 09:45:00,16.1,16.22,16.0,16.05,31600.0,14.0074,14.1118,13.9204,13.9639,31600.0
2007-08-20 09:50:00,16.12,16.19,16.06,16.18,14500.0,14.0248,14.0857,13.9726,14.077,14500.0
2007-08-20 09:55:00,16.2,16.2,16.15,16.18,26200.0,14.0944,14.0944,14.0509,14.077,26200.0
2007-08-20 10:00:00,16.18,16.2,16.17,16.17,16600.0,14.077,14.0944,14.0683,14.0683,16600.0
2007-08-20 10:05:00,16.17,16.2,16.15,16.2,14800.0,14.0683,14.0944,14.0509,14.0944,14800.0
2007-08-20 10:10:00,16.2,16.24,16.09,16.09,52200.0,14.0944,14.1292,13.9987,13.9987,52200.0
2007-08-20 10:15:00,16.09,16.19,16.06,16.19,6900.0,13.9987,14.0857,13.9726,14.0857,6900.0
2007-08-20 10:20:00,16.2,16.2,16.18,16.2,6900.0,14.0944,14.0944,14.077,14.0944,6900.0
2007-08-20 10:25:00,16.19,16.19,16.08,16.13,14700.0,14.0857,14.0857,13.99,14.0335,14700.0
2007-08-20 10:30:00,16.1,16.11,16.07,16.07,15800.0,14.0074,14.0161,13.9813,13.9813,15800.0
2007-08-20 10:35:00,16.09,16.14,16.08,16.13,18800.0,13.9987,14.0422,13.99,14.0335,18800.0
2007-08-20 10:40:00,16.13,16.18,16.12,16.13,28200.0,14.0335,14.077,14.0248,14.0335,28200.0
2007-08-20 10:45:00,16.13,16.16,16.08,16.12,41500.0,14.0335,14.0596,13.99,14.0248,41500.0
2007-08-20 10:50:00,16.13,16.13,16.09,16.09,13800.0,14.0335,14.0335,13.9987,13.9987,13800.0
2007-08-20 10:55:00,16.08,16.1,16.08,16.1,11400.0,13.99,14.0074,13.99,14.0074,11400.0
2007-08-20 11:00:00,16.09,16.11,16.05,16.11,36200.0,13.9987,14.0161,13.9639,14.0161,36200.0
2007-08-20 11:05:00,16.11,16.13,16.11,16.13,14000.0,14.0161,14.0335,14.0161,14.0335,14000.0
2007-08-20 11:10:00,16.14,16.15,16.1,16.1,8100.0,14.0422,14.0509,14.0074,14.0074,8100.0
2007-08-20 11:15:00,16.1,16.13,16.1,16.13,8800.0,14.0074,14.0335,14.0074,14.0335,8800.0
2007-08-20 11:20:00,16.11,16.13,16.11,16.13,8100.0,14.0161,14.0335,14.0161,14.0335,8100.0
2007-08-20 11:25:00,16.11,16.13,16.11,16.11,9000.0,14.0161,14.0335,14.0161,14.0161,9000.0
2007-08-20 11:30:00,16.13,16.13,16.12,16.12,8000.0,14.0335,14.0335,14.0248,14.0248,8000.0
2007-08-20 11:35:00,16.12,16.16,16.12,16.16,21000.0,14.0248,14.0596,14.0248,14.0596,21000.0
2007-08-20 11:40:00,16.16,16.16,16.12,16.13,9200.0,14.0596,14.0596,14.0248,14.0335,9200.0
2007-08-20 11:45:00,16.13,16.17,16.12,16.17,11500.0,14.0335,14.0683,14.0248,14.0683,11500.0
2007-08-20 11:50:00,16.17,16.17,16.08,16.11,20900.0,14.0683,14.0683,13.99,14.0161,20900.0
2007-08-20 11:55:00,16.08,16.15,16.08,16.11,25900.0,13.99,14.0509,13.99,14.0161,25900.0
2007-08-20 12:00:00,16.11,16.13,16.06,16.09,19600.0,14.0161,14.0335,13.9726,13.9987,19600.0
2007-08-20 12:05:00,16.1,16.1,16.07,16.08,28000.0,14.0074,14.0074,13.9813,13.99,28000.0
2007-08-20 12:10:00,16.09,16.1,16.05,16.09,19400.0,13.9987,14.0074,13.9639,13.9987,19400.0
2007-08-20 12:15:00,16.08,16.1,16.08,16.09,10000.0,13.99,14.0074,13.99,13.9987,10000.0
2007-08-20 12:20:00,16.09,16.1,16.07,16.07,10700.0,13.9987,14.0074,13.9813,13.9813,10700.0
2007-08-20 12:25:00,16.07,16.12,16.06,16.09,31800.0,13.9813,14.0248,13.9726,13.9987,31800.0
2007-08-20 12:30:00,16.1,16.14,16.1,16.13,12200.0,14.0074,14.0422,14.0074,14.0335,12200.0
2007-08-20 12:35:00,16.12,16.13,16.07,16.08,15000.0,14.0248,14.0335,13.9813,13.99,15000.0
2007-08-20 12:40:00,16.08,16.12,16.08,16.11,7300.0,13.99,14.0248,13.99,14.0161,7300.0
2007-08-20 12:45:00,16.11,16.11,16.08,16.1,8200.0,14.0161,14.0161,13.99,14.0074,8200.0
2007-08-20 12:50:00,16.1,16.12,16.07,16.1,11000.0,14.0074,14.0248,13.9813,14.0074,11000.0
2007-08-20 12:55:00,16.1,16.11,16.09,16.1,7300.0,14.0074,14.0161,13.9987,14.0074,7300.0
2007-08-20 13:00:00,16.09,16.1,16.06,16.09,10400.0,13.9987,14.0074,13.9726,13.9987,10400.0
2007-08-20 13:05:00,16.07,16.1,16.07,16.09,18700.0,13.9813,14.0074,13.9813,13.9987,18700.0
2007-08-20 13:10:00,16.08,16.1,16.08,16.08,6400.0,13.99,14.0074,13.99,13.99,6400.0
2007-08-20 13:15:00,16.07,16.09,16.07,16.08,5600.0,13.9813,13.9987,13.9813,13.99,5600.0
2007-08-20 13:20:00,16.07,16.07,15.86,15.9,38400.0,13.9813,13.9813,13.7986,13.8334,38400.0
2007-08-20 13:25:00,15.88,15.94,15.88,15.94,9600.0,13.816,13.8682,13.816,13.8682,9600.0
2007-08-20 13:30:00,15.94,16.05,15.92,16.05,15500.0,13.8682,13.9639,13.8508,13.9639,15500.0
2007-08-20 13:35:00,16.03,16.07,16.03,16.07,5300.0,13.9465,13.9813,13.9465,13.9813,5300.0
2007-08-20 13:40:00,16.07,16.07,16.05,16.06,3100.0,13.9813,13.9813,13.9639,13.9726,3100.0
2007-08-20 13:45:00,16.07,16.17,16.07,16.17,18500.0,13.9813,14.0683,13.9813,14.0683,18500.0
2007-08-20 13:50:00,16.15,16.15,16.08,16.09,11800.0,14.0509,14.0509,13.99,13.9987,11800.0
2007-08-20 13:55:00,16.09,16.21,16.07,16.1,243800.0,13.9987,14.1031,13.9813,14.0074,243800.0
2007-08-20 14:00:00,16.2,16.2,16.08,16.08,7900.0,14.0944,14.0944,13.99,13.99,7900.0
2007-08-20 14:05:00,16.07,16.08,16.03,16.03,14800.0,13.9813,13.99,13.9465,13.9465,14800.0
2007-08-20 14:10:00,16.05,16.07,16.04,16.07,7600.0,13.9639,13.9813,13.9552,13.9813,7600.0
2007-08-20 14:15:00,16.07,16.14,16.07,16.14,5400.0,13.9813,14.0422,13.9813,14.0422,5400.0
2007-08-20 14:20:00,16.13,16.15,16.1,16.1,10000.0,14.0335,14.0509,14.0074,14.0074,10000.0
2007-08-20 14:25:00,16.1,16.12,16.08,16.1,19400.0,14.0074,14.0248,13.99,14.0074,19400.0
2007-08-20 14:30:00,16.1,16.15,16.1,16.1,30900.0,14.0074,14.0509,14.0074,14.0074,30900.0
2007-08-20 14:35:00,16.1,16.15,16.1,16.14,21300.0,14.0074,14.0509,14.0074,14.0422,21300.0
2007-08-20 14:40:00,16.16,16.16,16.08,16.11,29800.0,14.0596,14.0596,13.99,14.0161,29800.0
2007-08-20 14:45:00,16.11,16.15,16.11,16.13,20600.0,14.0161,14.0509,14.0161,14.0335,20600.0
2007-08-20 14:50:00,16.12,16.15,16.12,16.12,20600.0,14.0248,14.0509,14.0248,14.0248,20600.0
2007-08-20 14:55:00,16.12,16.13,16.01,16.09,19100.0,14.0248,14.0335,13.9291,13.9987,19100.0
2007-08-20 15:00:00,16.11,16.16,16.08,16.09,11500.0,14.0161,14.0596,13.99,13.9987,11500.0
2007-08-20 15:05:00,16.08,16.18,16.08,16.16,13300.0,13.99,14.077,13.99,14.0596,13300.0
2007-08-20 15:10:00,16.16,16.19,16.14,16.16,24300.0,14.0596,14.0857,14.0422,14.0596,24300.0
2007-08-20 15:15:00,16.15,16.19,16.1,16.1,43100.0,14.0509,14.0857,14.0074,14.0074,43100.0
2007-08-20 15:20:00,16.1,16.14,16.01,16.06,46400.0,14.0074,14.0422,13.9291,13.9726,46400.0
2007-08-20 15:25:00,16.06,16.06,15.96,16.04,32900.0,13.9726,13.9726,13.8856,13.9552,32900.0
2007-08-20 15:30:00,16.03,16.08,16.01,16.08,21400.0,13.9465,13.99,13.9291,13.99,21400.0
2007-08-20 15:35:00,16.07,16.12,16.0,16.02,23900.0,13.9813,14.0248,13.9204,13.9378,23900.0
2007-08-20 15:40:00,16.02,16.08,16.01,16.02,24200.0,13.9378,13.99,13.9291,13.9378,24200.0
2007-08-20 15:45:00,16.02,16.11,16.02,16.05,26600.0,13.9378,14.0161,13.9378,13.9639,26600.0
2007-08-20 15:50:00,16.04,16.09,16.01,16.05,46500.0,13.9552,13.9987,13.9291,13.9639,46500.0
2007-08-20 15:55:00,16.01,16.1,16.01,16.08,40900.0,13.9291,14.0074,13.9291,13.99,40900.0
2007-08-21 09:30:00,16.01,16.07,16.01,16.02,23800.0,13.9291,13.9813,13.9291,13.9378,23800.0
2007-08-21 09:35:00,16.07,16.09,16.0,16.08,11800.0,13.9813,13.9987,13.9204,13.99,11800.0
2007-08-21 09:40:00,16.09,16.2,16.09,16.12,18000.0,13.9987,14.0944,13.9987,14.0248,18000.0
2007-08-21 09:45:00,16.11,16.2,16.1,16.1,18500.0,14.0161,14.0944,14.0074,14.0074,18500.0
2007-08-21 09:50:00,16.11,16.19,16.11,16.17,16800.0,14.0161,14.0857,14.0161,14.0683,16800.0
2007-08-21 09:55:00,16.17,16.19,16.13,16.13,25700.0,14.0683,14.0857,14.0335,14.0335,25700.0
2007-08-21 10:00:00,16.14,16.18,16.13,16.14,9800.0,14.0422,14.077,14.0335,14.0422,9800.0
2007-08-21 10:05:00,16.14,16.23,16.13,16.14,39500.0,14.0422,14.1205,14.0335,14.0422,39500.0
2007-08-21 10:10:00,16.14,16.15,16.05,16.05,25900.0,14.0422,14.0509,13.9639,13.9639,25900.0
2007-08-21 10:15:00,16.06,16.1,16.04,16.07,13200.0,13.9726,14.0074,13.9552,13.9813,13200.0
2007-08-21 10:20:00,16.05,16.15,16.01,16.05,32400.0,13.9639,14.0509,13.9291,13.9639,32400.0
2007-08-21 10:25:00,16.09,16.19,15.96,15.99,49100.0,13.9987,14.0857,13.8856,13.9117,49100.0
2007-08-21 10:30:00,15.98,16.07,15.98,15.99,52300.0,13.903,13.9813,13.903,13.9117,52300.0
2007-08-21 10:35:00,15.99,16.06,15.98,16.05,15600.0,13.9117,13.9726,13.903,13.9639,15600.0
2007-08-21 10:40:00,16.05,16.07,16.04,16.05,11600.0,13.9639,13.9813,13.9552,13.9639,11600.0
2007-08-21 10:45:00,16.05,16.06,16.01,16.02,10500.0,13.9639,13.9726,13.9291,13.9378,10500.0
2007-08-21 10:50:00,16.04,16.04,15.98,15.98,21200.0,13.9552,13.9552,13.903,13.903,21200.0
2007-08-21 10:55:00,15.96,16.04,15.95,16.04,7800.0,13.8856,13.9552,13.8769,13.9552,7800.0
2007-08-21 11:00:00,16.02,16.08,16.0,16.08,11700.0,13.9378,13.99,13.9204,13.99,11700.0
2007-08-21 11:05:00,16.05,16.09,16.05,16.08,6800.0,13.9639,13.9987,13.9639,13.99,6800.0
2007-08-21 11:10:00,16.08,16.1,16.03,16.09,8000.0,13.99,14.0074,13.9465,13.9987,8000.0
2007-08-21 11:15:00,16.07,16.21,16.07,16.2,28800.0,13.9813,14.1031,13.9813,14.0944,28800.0
2007-08-21 11:20:00,16.19,16.3,16.18,16.19,75800.0,14.0857,14.1814,14.077,14.0857,75800.0
2007-08-21 11:25:00,16.2,16.32,16.17,16.29,15100.0,14.0944,14.1988,14.0683,14.1727,15100.0
2007-08-21 11:30:00,16.28,16.37,16.26,16.35,82600.0,14.164,14.2423,14.1466,14.2249,82600.0
2007-08-21 11:35:00,16.35,16.43,16.33,16.4,32500.0,14.2249,14.2945,14.2075,14.2684,32500.0
2007-08-21 11:40:00,16.44,16.66,16.44,16.64,38700.0,14.3032,14.4946,14.3032,14.4772,38700.0
2007-08-21 11:45:00,16.6,16.62,16.49,16.58,59100.0,14.4424,14.4598,14.3467,14.425,59100.0
2007-08-21 11:50:00,16.58,16.68,16.51,16.51,185300.0,14.425,14.512,14.3641,14.3641,185300.0
2007-08-21 11:55:00,16.55,16.75,16.52,16.72,62000.0,14.3989,14.5729,14.3728,14.5468,62000.0
2007-08-21 12:00:00,16.74,16.94,16.7,16.83,60300.0,14.5642,14.7382,14.5294,14.6425,60300.0
2007-08-21 12:05:00,16.84,17.0,16.81,16.96,84500.0,14.6512,14.7904,14.6251,14.7556,84500.0
2007-08-21 12:10:00,16.99,17.17,16.97,17.11,132100.0,14.7817,14.9383,14.7643,14.8861,132100.0
2007-08-21 12:15:00,17.1,17.2,16.89,17.03,88500.0,14.8774,14.9644,14.6947,14.8165,88500.0
2007-08-21 12:20:00,17.01,17.25,17.01,17.18,83000.0,14.7991,15.0079,14.7991,14.947,83000.0
2007-08-21 12:25:00,17.19,17.51,17.17,17.36,177800.0,14.9557,15.2341,14.9383,15.1036,177800.0
2007-08-21 12:30:00,17.36,17.5,17.28,17.35,187200.0,15.1036,15.2254,15.034,15.0949,187200.0
2007-08-21 12:35:00,17.35,17.49,17.23,17.26,145500.0,15.0949,15.2167,14.9905,15.0166,145500.0
2007-08-21 12:40:00,17.26,17.26,17.15,17.18,154700.0,15.0166,15.0166,14.9209,14.947,154700.0
2007-08-21 12:45:00,17.18,17.2,17.14,17.18,139600.0,14.947,14.9644,14.9122,14.947,139600.0
2007-08-21 12:50:00,17.18,17.19,17.16,17.16,15000.0,14.947,14.9557,14.9296,14.9296,15000.0
2007-08-21 12:55:00,17.16,17.17,17.16,17.16,16200.0,14.9296,14.9383,14.9296,14.9296,16200.0
2007-08-21 13:00:00,17.17,17.18,17.16,17.16,39600.0,14.9383,14.947,14.9296,14.9296,39600.0
2007-08-21 13:05:00,17.16,17.17,17.11,17.15,50700.0,14.9296,14.9383,14.8861,14.9209,50700.0
2007-08-21 13:10:00,17.15,17.17,17.15,17.15,11800.0,14.9209,14.9383,14.9209,14.9209,11800.0
2007-08-21 13:15:00,17.15,17.16,17.03,17.07,38000.0,14.9209,14.9296,14.8165,14.8513,38000.0
2007-08-21 13:20:00,17.04,17.04,16.91,16.97,41200.0,14.8252,14.8252,14.7121,14.7643,41200.0
2007-08-21 13:25:00,16.95,16.97,16.83,16.94,50100.0,14.7469,14.7643,14.6425,14.7382,50100.0
2007-08-21 13:30:00,16.93,16.95,16.91,16.92,11700.0,14.7295,14.7469,14.7121,14.7208,11700.0
2007-08-21 13:35:00,16.92,17.07,16.92,17.03,38500.0,14.7208,14.8513,14.7208,14.8165,38500.0
2007-08-21 13:40:00,17.04,17.09,17.0,17.02,39200.0,14.8252,14.8687,14.7904,14.8078,39200.0
2007-08-21 13:45:00,17.05,17.08,16.97,17.0,29100.0,14.8339,14.86,14.7643,14.7904,29100.0
2007-08-21 13:50:00,17.0,17.0,16.95,16.99,22800.0,14.7904,14.7904,14.7469,14.7817,22800.0
2007-08-21 13:55:00,16.98,17.0,16.94,16.97,18600.0,14.773,14.7904,14.7382,14.7643,18600.0
2007-08-21 14:00:00,17.0,17.14,16.98,17.08,104300.0,14.7904,14.9122,14.773,14.86,104300.0
2007-08-21 14:05:00,17.06,17.11,16.99,17.1,52100.0,14.8426,14.8861,14.7817,14.8774,52100.0
2007-08-21 14:10:00,17.07,17.14,17.06,17.14,49100.0,14.8513,14.9122,14.8426,14.9122,49100.0
2007-08-21 14:15:00,17.14,17.16,17.11,17.14,45800.0,14.9122,14.9296,14.8861,14.9122,45800.0
2007-08-21 14:20:00,17.14,17.15,17.04,17.06,187800.0,14.9122,14.9209,14.8252,14.8426,187800.0
2007-08-21 14:25:00,17.08,17.1,17.05,17.1,332500.0,14.86,14.8774,14.8339,14.8774,332500.0
2007-08-21 14:30:00,17.1,17.1,17.03,17.06,106800.0,14.8774,14.8774,14.8165,14.8426,106800.0
2007-08-21 14:35:00,17.08,17.1,17.06,17.07,25800.0,14.86,14.8774,14.8426,14.8513,25800.0
2007-08-21 14:40:00,17.07,17.1,17.05,17.1,20500.0,14.8513,14.8774,14.8339,14.8774,20500.0
2007-08-21 14:45:00,17.09,17.13,17.06,17.09,66700.0,14.8687,14.9035,14.8426,14.8687,66700.0
2007-08-21 14:50:00,17.09,17.09,17.06,17.08,48900.0,14.8687,14.8687,14.8426,14.86,48900.0
2007-08-21 14:55:00,17.08,17.15,17.07,17.11,19300.0,14.86,14.9209,14.8513,14.8861,19300.0
2007-08-21 15:00:00,17.11,17.19,17.1,17.15,28400.0,14.8861,14.9557,14.8774,14.9209,28400.0
2007-08-21 15:05:00,17.17,17.2,17.14,17.16,225600.0,14.9383,14.9644,14.9122,14.9296,225600.0
2007-08-21 15:10:00,17.16,17.24,17.15,17.21,24500.0,14.9296,14.9992,14.9209,14.9731,24500.0
2007-08-21 15:15:00,17.22,17.31,17.22,17.27,37100.0,14.9818,15.0601,14.9818,15.0253,37100.0
2007-08-21 15:20:00,17.28,17.45,17.23,17.44,412000.0,15.034,15.1819,14.9905,15.1732,412000.0
2007-08-21 15:25:00,17.44,17.48,17.4,17.43,62000.0,15.1732,15.208,15.1384,15.1645,62000.0
2007-08-21 15:30:00,17.43,17.49,17.42,17.47,79400.0,15.1645,15.2167,15.1558,15.1993,79400.0
2007-08-21 15:35:00,17.46,17.67,17.45,17.58,264400.0,15.1906,15.3733,15.1819,15.295,264400.0
2007-08-21 15:40:00,17.58,17.6,17.5,17.59,47400.0,15.295,15.3124,15.2254,15.3037,47400.0
2007-08-21 15:45:00,17.58,17.69,17.55,17.63,68200.0,15.295,15.3907,15.2689,15.3385,68200.0
2007-08-21 15:50:00,17.63,17.67,17.58,17.65,153300.0,15.3385,15.3733,15.295,15.3559,153300.0
2007-08-21 15:55:00,17.64,17.83,17.64,17.73,304800.0,15.3472,15.5126,15.3472,15.4255,304800.0
2007-08-22 09:30:00,18.15,18.65,17.9,18.23,327200.0,15.791,16.226,15.5735,15.8606,327200.0
2007-08-22 09:35:00,18.21,18.27,18.0,18.03,161500.0,15.8432,15.8954,15.6605,15.6866,161500.0
2007-08-22 09:40:00,18.03,18.35,17.93,18.15,245500.0,15.6866,15.965,15.5996,15.791,245500.0
2007-08-22 09:45:00,18.15,18.15,17.74,17.9,125800.0,15.791,15.791,15.4342,15.5735,125800.0
2007-08-22 09:50:00,17.88,18.03,17.75,17.99,100900.0,15.5561,15.6866,15.4429,15.6518,100900.0
2007-08-22 09:55:00,17.99,18.05,17.98,18.02,64200.0,15.6518,15.704,15.6431,15.6779,64200.0
2007-08-22 10:00:00,18.03,18.15,17.99,18.0,170400.0,15.6866,15.791,15.6518,15.6605,170400.0
2007-08-22 10:05:00,18.0,18.02,17.95,17.99,36900.0,15.6605,15.6779,15.617,15.6518,36900.0
2007-08-22 10:10:00,18.0,18.04,17.98,18.01,42700.0,15.6605,15.6953,15.6431,15.6692,42700.0
2007-08-22 10:15:00,18.01,18.04,17.97,17.98,30800.0,15.6692,15.6953,15.6344,15.6431,30800.0
2007-08-22 10:20:00,17.97,18.0,17.96,18.0,25500.0,15.6344,15.6605,15.6257,15.6605,25500.0
2007-08-22 10:25:00,18.0,18.01,17.97,18.0,26600.0,15.6605,15.6692,15.6344,15.6605,26600.0
2007-08-22 10:30:00,18.0,18.05,17.98,18.04,63700.0,15.6605,15.704,15.6431,15.6953,63700.0
2007-08-22 10:35:00,18.05,18.09,18.04,18.08,33300.0,15.704,15.7388,15.6953,15.7301,33300.0
2007-08-22 10:40:00,18.07,18.1,17.95,17.99,51400.0,15.7214,15.7475,15.617,15.6518,51400.0
2007-08-22 10:45:00,17.97,18.1,17.97,18.08,53200.0,15.6344,15.7475,15.6344,15.7301,53200.0
2007-08-22 10:50:00,18.06,18.2,18.02,18.04,144300.0,15.7127,15.8345,15.6779,15.6953,144300.0
2007-08-22 10:55:00,18.04,18.15,18.03,18.09,48700.0,15.6953,15.791,15.6866,15.7388,48700.0
2007-08-22 11:00:00,18.09,18.12,18.0,18.01,98200.0,15.7388,15.7649,15.6605,15.6692,98200.0
2007-08-22 11:05:00,18.01,18.05,17.88,18.04,69800.0,15.6692,15.704,15.5561,15.6953,69800.0
2007-08-22 11:10:00,18.04,18.1,18.04,18.09,41900.0,15.6953,15.7475,15.6953,15.7388,41900.0
2007-08-22 11:15:00,18.08,18.13,18.08,18.09,79200.0,15.7301,15.7736,15.7301,15.7388,79200.0
2007-08-22 11:20:00,18.1,18.2,18.09,18.18,74100.0,15.7475,15.8345,15.7388,15.8171,74100.0
2007-08-22 11:25:00,18.17,18.19,18.14,18.15,25000.0,15.8084,15.8258,15.7823,15.791,25000.0
2007-08-22 11:30:00,18.13,18.17,18.13,18.17,22100.0,15.7736,15.8084,15.7736,15.8084,22100.0
2007-08-22 11:35:00,18.17,18.17,18.12,18.14,18300.0,15.8084,15.8084,15.7649,15.7823,18300.0
2007-08-22 11:40:00,18.13,18.14,18.13,18.14,16000.0,15.7736,15.7823,15.7736,15.7823,16000.0
2007-08-22 11:45:00,18.12,18.14,18.12,18.13,20700.0,15.7649,15.7823,15.7649,15.7736,20700.0
2007-08-22 11:50:00,18.13,18.14,18.06,18.08,29400.0,15.7736,15.7823,15.7127,15.7301,29400.0
2007-08-22 11:55:00,18.1,18.14,18.1,18.13,46000.0,15.7475,15.7823,15.7475,15.7736,46000.0
2007-08-22 12:00:00,18.14,18.14,18.09,18.1,25800.0,15.7823,15.7823,15.7388,15.7475,25800.0
2007-08-22 12:05:00,18.1,18.12,18.0,18.07,45900.0,15.7475,15.7649,15.6605,15.7214,45900.0
2007-08-22 12:10:00,18.07,18.1,18.06,18.09,24600.0,15.7214,15.7475,15.7127,15.7388,24600.0
2007-08-22 12:15:00,18.08,18.1,18.01,18.09,37000.0,15.7301,15.7475,15.6692,15.7388,37000.0
2007-08-22 12:20:00,18.09,18.1,18.06,18.08,26300.0,15.7388,15.7475,15.7127,15.7301,26300.0
2007-08-22 12:25:00,18.08,18.08,18.0,18.05,50000.0,15.7301,15.7301,15.6605,15.704,50000.0
2007-08-22 12:30:00,18.05,18.05,18.0,18.03,29800.0,15.704,15.704,15.6605,15.6866,29800.0
2007-08-22 12:35:00,18.03,18.05,17.99,18.0,37100.0,15.6866,15.704,15.6518,15.6605,37100.0
2007-08-22 12:40:00,17.99,18.0,17.96,17.99,39700.0,15.6518,15.6605,15.6257,15.6518,39700.0
2007-08-22 12:45:00,17.99,18.04,17.98,18.02,31100.0,15.6518,15.6953,15.6431,15.6779,31100.0
2007-08-22 12:50:00,18.01,18.03,17.99,18.01,35800.0,15.6692,15.6866,15.6518,15.6692,35800.0
2007-08-22 12:55:00,17.99,18.01,17.98,18.01,18200.0,15.6518,15.6692,15.6431,15.6692,18200.0
2007-08-22 13:00:00,18.01,18.01,17.96,17.97,27800.0,15.6692,15.6692,15.6257,15.6344,27800.0
2007-08-22 13:05:00,17.97,17.98,17.96,17.97,21300.0,15.6344,15.6431,15.6257,15.6344,21300.0
2007-08-22 13:10:00,17.97,17.97,17.88,17.96,90200.0,15.6344,15.6344,15.5561,15.6257,90200.0
2007-08-22 13:15:00,17.96,17.97,17.85,17.91,36900.0,15.6257,15.6344,15.53,15.5822,36900.0
2007-08-22 13:20:00,17.91,18.01,17.88,18.0,24300.0,15.5822,15.6692,15.5561,15.6605,24300.0
2007-08-22 13:25:00,17.97,17.98,17.75,17.86,72200.0,15.6344,15.6431,15.4429,15.5387,72200.0
2007-08-22 13:30:00,17.86,17.94,17.8,17.9,21700.0,15.5387,15.6083,15.4865,15.5735,21700.0
2007-08-22 13:35:00,17.89,17.95,17.89,17.93,12300.0,15.5648,15.617,15.5648,15.5996,12300.0
2007-08-22 13:40:00,17.94,18.0,17.92,18.0,35900.0,15.6083,15.6605,15.5909,15.6605,35900.0
2007-08-22 13:45:00,17.99,18.0,17.98,18.0,22700.0,15.6518,15.6605,15.6431,15.6605,22700.0
2007-08-22 13:50:00,18.0,18.0,17.89,17.89,21800.0,15.6605,15.6605,15.5648,15.5648,21800.0
2007-08-22 13:55:00,17.9,17.99,17.89,17.96,16600.0,15.5735,15.6518,15.5648,15.6257,16600.0
2007-08-22 14:00:00,17.93,17.93,17.86,17.9,20700.0,15.5996,15.5996,15.5387,15.5735,20700.0
2007-08-22 14:05:00,17.9,17.94,17.86,17.87,21000.0,15.5735,15.6083,15.5387,15.5474,21000.0
2007-08-22 14:10:00,17.87,17.9,17.85,17.85,24400.0,15.5474,15.5735,15.53,15.53,24400.0
2007-08-22 14:15:00,17.86,17.93,17.81,17.89,92900.0,15.5387,15.5996,15.4952,15.5648,92900.0
2007-08-22 14:20:00,17.89,17.89,17.86,17.86,18200.0,15.5648,15.5648,15.5387,15.5387,18200.0
2007-08-22 14:25:00,17.86,17.88,17.82,17.82,24800.0,15.5387,15.5561,15.5039,15.5039,24800.0
2007-08-22 14:30:00,17.82,17.88,17.81,17.82,41000.0,15.5039,15.5561,15.4952,15.5039,41000.0
2007-08-22 14:35:00,17.82,17.84,17.81,17.82,24100.0,15.5039,15.5213,15.4952,15.5039,24100.0
2007-08-22 14:40:00,17.81,17.83,17.75,17.76,95900.0,15.4952,15.5126,15.4429,15.4516,95900.0
2007-08-22 14:45:00,17.76,17.82,17.75,17.82,27600.0,15.4516,15.5039,15.4429,15.5039,27600.0
2007-08-22 14:50:00,17.83,17.83,17.65,17.67,103500.0,15.5126,15.5126,15.3559,15.3733,103500.0
2007-08-22 14:55:00,17.66,17.73,17.64,17.67,94100.0,15.3646,15.4255,15.3472,15.3733,94100.0
2007-08-22 15:00:00,17.68,17.83,17.68,17.83,20900.0,15.382,15.5126,15.382,15.5126,20900.0
2007-08-22 15:05:00,17.83,17.84,17.78,17.78,30300.0,15.5126,15.5213,15.469,15.469,30300.0
2007-08-22 15:10:00,17.79,17.79,17.78,17.79,39000.0,15.4777,15.4777,15.469,15.4777,39000.0
2007-08-22 15:15:00,17.79,17.93,17.78,17.88,56400.0,15.4777,15.5996,15.469,15.5561,56400.0
2007-08-22 15:20:00,17.9,17.95,17.89,17.9,45000.0,15.5735,15.617,15.5648,15.5735,45000.0
2007-08-22 15:25:00,17.9,17.9,17.84,17.86,41800.0,15.5735,15.5735,15.5213,15.5387,41800.0
2007-08-22 15:30:00,17.87,17.94,17.86,17.92,63100.0,15.5474,15.6083,15.5387,15.5909,63100.0
2007-08-22 15:35:00,17.94,18.02,17.94,17.98,116600.0,15.6083,15.6779,15.6083,15.6431,116600.0
2007-08-22 15:40:00,17.97,17.99,17.9,17.94,41100.0,15.6344,15.6518,15.5735,15.6083,41100.0
2007-08-22 15:45:00,17.93,18.05,17.93,17.98,84700.0,15.5996,15.704,15.5996,15.6431,84700.0
2007-08-22 15:50:00,17.96,18.08,17.95,18.03,198200.0,15.6257,15.7301,15.617,15.6866,198200.0
2007-08-22 15:55:00,18.02,18.13,18.02,18.1,186300.0,15.6779,15.7736,15.6779,15.7475,186300.0
2007-08-23 09:30:00,18.0,18.14,17.91,17.93,31800.0,15.6605,15.7823,15.5822,15.5996,31800.0
2007-08-23 09:35:00,17.93,17.97,17.83,17.83,27200.0,15.5996,15.6344,15.5126,15.5126,27200.0
2007-08-23 09:40:00,17.83,17.97,17.81,17.87,14900.0,15.5126,15.6344,15.4952,15.5474,14900.0
2007-08-23 09:45:00,17.9,17.9,17.67,17.68,37100.0,15.5735,15.5735,15.3733,15.382,37100.0
2007-08-23 09:50:00,17.7,17.7,17.55,17.65,61300.0,15.3994,15.3994,15.2689,15.3559,61300.0
2007-08-23 09:55:00,17.65,17.67,17.63,17.67,23900.0,15.3559,15.3733,15.3385,15.3733,23900.0
2007-08-23 10:00:00,17.68,17.74,17.67,17.73,8500.0,15.382,15.4342,15.3733,15.4255,8500.0
2007-08-23 10:05:00,17.75,17.83,17.74,17.83,7100.0,15.4429,15.5126,15.4342,15.5126,7100.0
2007-08-23 10:10:00,17.83,17.88,17.81,17.86,19100.0,15.5126,15.5561,15.4952,15.5387,19100.0
2007-08-23 10:15:00,17.84,17.84,17.74,17.76,25100.0,15.5213,15.5213,15.4342,15.4516,25100.0
2007-08-23 10:20:00,17.76,17.79,17.75,17.75,9500.0,15.4516,15.4777,15.4429,15.4429,9500.0
2007-08-23 10:25:00,17.75,17.82,17.7,17.8,19200.0,15.4429,15.5039,15.3994,15.4865,19200.0
2007-08-23 10:30:00,17.8,17.85,17.75,17.85,16200.0,15.4865,15.53,15.4429,15.53,16200.0
2007-08-23 10:35:00,17.86,18.0,17.86,18.0,20800.0,15.5387,15.6605,15.5387,15.6605,20800.0
2007-08-23 10:40:00,18.0,18.01,17.95,17.97,34300.0,15.6605,15.6692,15.617,15.6344,34300.0
2007-08-23 10:45:00,17.95,18.01,17.95,17.98,20000.0,15.617,15.6692,15.617,15.6431,20000.0
2007-08-23 10:50:00,17.98,18.03,17.98,18.03,6800.0,15.6431,15.6866,15.6431,15.6866,6800.0
2007-08-23 10:55:00,18.02,18.07,18.01,18.03,15700.0,15.6779,15.7214,15.6692,15.6866,15700.0
2007-08-23 11:00:00,18.02,18.1,18.02,18.09,44800.0,15.6779,15.7475,15.6779,15.7388,44800.0
2007-08-23 11:05:00,18.09,18.15,17.98,18.01,93800.0,15.7388,15.791,15.6431,15.6692,93800.0
2007-08-23 11:10:00,18.01,18.02,17.99,18.0,181700.0,15.6692,15.6779,15.6518,15.6605,181700.0
2007-08-23 11:15:00,18.0,18.01,17.95,18.01,33500.0,15.6605,15.6692,15.617,15.6692,33500.0
2007-08-23 11:20:00,18.02,18.05,18.0,18.03,24100.0,15.6779,15.704,15.6605,15.6866,24100.0
2007-08-23 11:25:00,18.02,18.1,18.01,18.06,27700.0,15.6779,15.7475,15.6692,15.7127,27700.0
2007-08-23 11:30:00,18.02,18.06,17.95,18.0,171100.0,15.6779,15.7127,15.617,15.6605,171100.0
2007-08-23 11:35:00,18.0,18.1,18.0,18.06,13300.0,15.6605,15.7475,15.6605,15.7127,13300.0
2007-08-23 11:40:00,18.06,18.06,18.0,18.0,14800.0,15.7127,15.7127,15.6605,15.6605,14800.0
2007-08-23 11:45:00,18.0,18.09,18.0,18.09,47500.0,15.6605,15.7388,15.6605,15.7388,47500.0
2007-08-23 11:50:00,18.06,18.08,18.05,18.06,7500.0,15.7127,15.7301,15.704,15.7127,7500.0
2007-08-23 11:55:00,18.07,18.07,18.0,18.01,13500.0,15.7214,15.7214,15.6605,15.6692,13500.0
2007-08-23 12:00:00,18.01,18.02,18.0,18.01,105700.0,15.6692,15.6779,15.6605,15.6692,105700.0
2007-08-23 12:05:00,18.01,18.04,18.01,18.03,11200.0,15.6692,15.6953,15.6692,15.6866,11200.0
2007-08-23 12:10:00,18.03,18.03,18.0,18.0,15400.0,15.6866,15.6866,15.6605,15.6605,15400.0
2007-08-23 12:15:00,18.0,18.01,17.98,17.99,41200.0,15.6605,15.6692,15.6431,15.6518,41200.0
2007-08-23 12:20:00,17.99,18.0,17.98,17.99,9700.0,15.6518,15.6605,15.6431,15.6518,9700.0
2007-08-23 12:25:00,17.98,18.02,17.98,18.0,33100.0,15.6431,15.6779,15.6431,15.6605,33100.0
2007-08-23 12:30:00,18.0,18.0,17.99,18.0,12000.0,15.6605,15.6605,15.6518,15.6605,12000.0
2007-08-23 12:35:00,18.0,18.0,17.97,18.0,17900.0,15.6605,15.6605,15.6344,15.6605,17900.0
2007-08-23 12:40:00,18.0,18.03,17.99,18.03,12900.0,15.6605,15.6866,15.6518,15.6866,12900.0
2007-08-23 12:45:00,18.03,18.03,18.01,18.01,4000.0,15.6866,15.6866,15.6692,15.6692,4000.0
2007-08-23 12:50:00,18.03,18.04,17.96,17.98,34200.0,15.6866,15.6953,15.6257,15.6431,34200.0
2007-08-23 12:55:00,17.98,17.99,17.91,17.93,17500.0,15.6431,15.6518,15.5822,15.5996,17500.0
2007-08-23 13:00:00,17.93,17.95,17.91,17.95,13100.0,15.5996,15.617,15.5822,15.617,13100.0
2007-08-23 13:05:00,17.95,17.95,17.92,17.95,15400.0,15.617,15.617,15.5909,15.617,15400.0
2007-08-23 13:10:00,17.95,17.98,17.95,17.98,3500.0,15.617,15.6431,15.617,15.6431,3500.0
2007-08-23 13:15:00,17.98,18.05,17.98,18.05,8300.0,15.6431,15.704,15.6431,15.704,8300.0
2007-08-23 13:20:00,18.03,18.04,17.98,18.02,9800.0,15.6866,15.6953,15.6431,15.6779,9800.0
2007-08-23 13:25:00,18.01,18.03,17.99,17.99,13600.0,15.6692,15.6866,15.6518,15.6518,13600.0
2007-08-23 13:30:00,18.0,18.01,17.97,17.99,12900.0,15.6605,15.6692,15.6344,15.6518,12900.0
2007-08-23 13:35:00,18.01,18.05,17.97,17.98,13600.0,15.6692,15.704,15.6344,15.6431,13600.0
2007-08-23 13:40:00,17.97,18.04,17.97,18.04,14000.0,15.6344,15.6953,15.6344,15.6953,14000.0
2007-08-23 13:45:00,18.04,18.05,18.01,18.01,10000.0,15.6953,15.704,15.6692,15.6692,10000.0
2007-08-23 13:50:00,18.01,18.01,17.99,17.99,36800.0,15.6692,15.6692,15.6518,15.6518,36800.0
2007-08-23 13:55:00,17.98,18.03,17.92,18.03,25600.0,15.6431,15.6866,15.5909,15.6866,25600.0
2007-08-23 14:00:00,18.03,18.07,17.98,17.98,19400.0,15.6866,15.7214,15.6431,15.6431,19400.0
2007-08-23 14:05:00,17.97,18.08,17.97,18.08,40700.0,15.6344,15.7301,15.6344,15.7301,40700.0
2007-08-23 14:10:00,18.09,18.13,18.04,18.11,30000.0,15.7388,15.7736,15.6953,15.7562,30000.0
2007-08-23 14:15:00,18.1,18.12,18.06,18.07,81400.0,15.7475,15.7649,15.7127,15.7214,81400.0
2007-08-23 14:20:00,18.07,18.08,18.05,18.07,22600.0,15.7214,15.7301,15.704,15.7214,22600.0
2007-08-23 14:25:00,18.07,18.08,18.05,18.05,33500.0,15.7214,15.7301,15.704,15.704,33500.0
2007-08-23 14:30:00,18.05,18.05,17.95,18.03,84800.0,15.704,15.704,15.617,15.6866,84800.0
2007-08-23 14:35:00,18.02,18.03,18.0,18.01,14400.0,15.6779,15.6866,15.6605,15.6692,14400.0
2007-08-23 14:40:00,18.0,18.0,17.96,17.97,14300.0,15.6605,15.6605,15.6257,15.6344,14300.0
2007-08-23 14:45:00,17.97,18.0,17.97,17.98,11300.0,15.6344,15.6605,15.6344,15.6431,11300.0
2007-08-23 14:50:00,17.98,17.99,17.92,17.92,8900.0,15.6431,15.6518,15.5909,15.5909,8900.0
2007-08-23 14:55:00,17.91,17.97,17.9,17.97,21900.0,15.5822,15.6344,15.5735,15.6344,21900.0
2007-08-23 15:00:00,17.96,17.98,17.94,17.94,10300.0,15.6257,15.6431,15.6083,15.6083,10300.0
2007-08-23 15:05:00,17.94,17.95,17.91,17.95,8700.0,15.6083,15.617,15.5822,15.617,8700.0
2007-08-23 15:10:00,17.93,17.97,17.92,17.95,9900.0,15.5996,15.6344,15.5909,15.617,9900.0
2007-08-23 15:15:00,17.94,18.01,17.94,17.97,45200.0,15.6083,15.6692,15.6083,15.6344,45200.0
2007-08-23 15:20:00,17.96,18.06,17.95,18.06,31400.0,15.6257,15.7127,15.617,15.7127,31400.0
2007-08-23 15:25:00,18.05,18.08,18.0,18.0,71100.0,15.704,15.7301,15.6605,15.6605,71100.0
2007-08-23 15:30:00,17.99,17.99,17.95,17.95,21200.0,15.6518,15.6518,15.617,15.617,21200.0
2007-08-23 15:35:00,17.97,18.01,17.91,17.91,28000.0,15.6344,15.6692,15.5822,15.5822,28000.0
2007-08-23 15:40:00,17.92,18.0,17.92,17.96,11300.0,15.5909,15.6605,15.5909,15.6257,11300.0
2007-08-23 15:45:00,17.96,17.98,17.93,17.93,18500.0,15.6257,15.6431,15.5996,15.5996,18500.0
2007-08-23 15:50:00,17.93,18.0,17.91,17.95,20200.0,15.5996,15.6605,15.5822,15.617,20200.0
2007-08-23 15:55:00,17.95,18.0,17.92,17.99,33700.0,15.617,15.6605,15.5909,15.6518,33700.0
2007-08-24 09:30:00,17.79,17.9,17.77,17.9,33400.0,15.4777,15.5735,15.4603,15.5735,33400.0
2007-08-24 09:35:00,17.9,17.94,17.82,17.84,3500.0,15.5735,15.6083,15.5039,15.5213,3500.0
2007-08-24 09:40:00,17.85,17.92,17.85,17.9,4300.0,15.53,15.5909,15.53,15.5735,4300.0
2007-08-24 09:45:00,17.87,17.89,17.75,17.75,18200.0,15.5474,15.5648,15.4429,15.4429,18200.0
2007-08-24 09:50:00,17.75,17.77,17.62,17.7,51300.0,15.4429,15.4603,15.3298,15.3994,51300.0
2007-08-24 09:55:00,17.7,17.75,17.68,17.72,21000.0,15.3994,15.4429,15.382,15.4168,21000.0
2007-08-24 10:00:00,17.73,17.87,17.73,17.85,20400.0,15.4255,15.5474,15.4255,15.53,20400.0
2007-08-24 10:05:00,17.86,17.9,17.85,17.89,9500.0,15.5387,15.5735,15.53,15.5648,9500.0
2007-08-24 10:10:00,17.89,17.94,17.85,17.85,21700.0,15.5648,15.6083,15.53,15.53,21700.0
2007-08-24 10:15:00,17.85,17.92,17.85,17.9,4900.0,15.53,15.5909,15.53,15.5735,4900.0
2007-08-24 10:20:00,17.9,17.91,17.81,17.81,5000.0,15.5735,15.5822,15.4952,15.4952,5000.0
2007-08-24 10:25:00,17.81,17.84,17.75,17.81,9200.0,15.4952,15.5213,15.4429,15.4952,9200.0
2007-08-24 10:30:00,17.81,17.81,17.78,17.8,4600.0,15.4952,15.4952,15.469,15.4865,4600.0
2007-08-24 10:35:00,17.8,17.84,17.79,17.8,10900.0,15.4865,15.5213,15.4777,15.4865,10900.0
2007-08-24 10:40:00,17.81,17.84,17.8,17.8,3500.0,15.4952,15.5213,15.4865,15.4865,3500.0
2007-08-24 10:45:00,17.82,17.83,17.8,17.8,6100.0,15.5039,15.5126,15.4865,15.4865,6100.0
2007-08-24 10:50:00,17.8,17.83,17.79,17.81,4800.0,15.4865,15.5126,15.4777,15.4952,4800.0
2007-08-24 10:55:00,17.8,17.82,17.8,17.8,5100.0,15.4865,15.5039,15.4865,15.4865,5100.0
2007-08-24 11:00:00,17.8,17.84,17.8,17.82,4100.0,15.4865,15.5213,15.4865,15.5039,4100.0
2007-08-24 11:05:00,17.8,17.84,17.8,17.84,7500.0,15.4865,15.5213,15.4865,15.5213,7500.0
2007-08-24 11:10:00,17.85,17.85,17.81,17.81,6000.0,15.53,15.53,15.4952,15.4952,6000.0
2007-08-24 11:15:00,17.81,17.83,17.8,17.8,10700.0,15.4952,15.5126,15.4865,15.4865,10700.0
2007-08-24 11:20:00,17.8,17.82,17.8,17.8,2700.0,15.4865,15.5039,15.4865,15.4865,2700.0
2007-08-24 11:25:00,17.81,17.85,17.8,17.85,3700.0,15.4952,15.53,15.4865,15.53,3700.0
2007-08-24 11:30:00,17.82,17.83,17.8,17.81,5000.0,15.5039,15.5126,15.4865,15.4952,5000.0
2007-08-24 11:35:00,17.81,17.83,17.81,17.81,3600.0,15.4952,15.5126,15.4952,15.4952,3600.0
2007-08-24 11:40:00,17.81,17.82,17.8,17.81,5500.0,15.4952,15.5039,15.4865,15.4952,5500.0
2007-08-24 11:45:00,17.81,17.81,17.79,17.79,5700.0,15.4952,15.4952,15.4777,15.4777,5700.0
2007-08-24 11:50:00,17.8,17.88,17.79,17.85,14400.0,15.4865,15.5561,15.4777,15.53,14400.0
2007-08-24 11:55:00,17.85,17.86,17.83,17.83,14000.0,15.53,15.5387,15.5126,15.5126,14000.0
2007-08-24 12:00:00,17.83,17.84,17.8,17.81,10100.0,15.5126,15.5213,15.4865,15.4952,10100.0
2007-08-24 12:05:00,17.81,17.82,17.8,17.8,5200.0,15.4952,15.5039,15.4865,15.4865,5200.0
2007-08-24 12:10:00,17.81,17.81,17.75,17.75,14400.0,15.4952,15.4952,15.4429,15.4429,14400.0
2007-08-24 12:15:00,17.76,17.78,17.76,17.76,4500.0,15.4516,15.469,15.4516,15.4516,4500.0
2007-08-24 12:20:00,17.76,17.87,17.76,17.85,12700.0,15.4516,15.5474,15.4516,15.53,12700.0
2007-08-24 12:25:00,17.86,17.89,17.84,17.84,8300.0,15.5387,15.5648,15.5213,15.5213,8300.0
2007-08-24 12:30:00,17.84,17.86,17.81,17.84,3500.0,15.5213,15.5387,15.4952,15.5213,3500.0
2007-08-24 12:35:00,17.83,17.84,17.8,17.82,3100.0,15.5126,15.5213,15.4865,15.5039,3100.0
2007-08-24 12:40:00,17.8,17.83,17.8,17.82,4000.0,15.4865,15.5126,15.4865,15.5039,4000.0
2007-08-24 12:45:00,17.82,17.84,17.81,17.82,2500.0,15.5039,15.5213,15.4952,15.5039,2500.0
2007-08-24 12:50:00,17.82,17.86,17.82,17.85,3900.0,15.5039,15.5387,15.5039,15.53,3900.0
2007-08-24 12:55:00,17.85,17.9,17.84,17.84,16000.0,15.53,15.5735,15.5213,15.5213,16000.0
2007-08-24 13:00:00,17.83,17.83,17.82,17.82,3400.0,15.5126,15.5126,15.5039,15.5039,3400.0
2007-08-24 13:05:00,17.83,17.83,17.81,17.81,2800.0,15.5126,15.5126,15.4952,15.4952,2800.0
2007-08-24 13:10:00,17.81,17.84,17.81,17.83,6000.0,15.4952,15.5213,15.4952,15.5126,6000.0
2007-08-24 13:15:00,17.83,17.83,17.82,17.83,6700.0,15.5126,15.5126,15.5039,15.5126,6700.0
2007-08-24 13:20:00,17.82,17.83,17.81,17.83,2900.0,15.5039,15.5126,15.4952,15.5126,2900.0
2007-08-24 13:25:00,17.83,17.84,17.82,17.82,6900.0,15.5126,15.5213,15.5039,15.5039,6900.0
2007-08-24 13:30:00,17.83,17.83,17.73,17.73,10400.0,15.5126,15.5126,15.4255,15.4255,10400.0
2007-08-24 13:35:00,17.74,17.75,17.7,17.71,10700.0,15.4342,15.4429,15.3994,15.4081,10700.0
2007-08-24 13:40:00,17.7,17.78,17.7,17.78,11200.0,15.3994,15.469,15.3994,15.469,11200.0
2007-08-24 13:45:00,17.78,17.79,17.75,17.76,4800.0,15.469,15.4777,15.4429,15.4516,4800.0
2007-08-24 13:50:00,17.75,17.76,17.72,17.72,4500.0,15.4429,15.4516,15.4168,15.4168,4500.0
2007-08-24 13:55:00,17.72,17.74,17.72,17.74,4900.0,15.4168,15.4342,15.4168,15.4342,4900.0
2007-08-24 14:00:00,17.73,17.83,17.73,17.82,13100.0,15.4255,15.5126,15.4255,15.5039,13100.0
2007-08-24 14:05:00,17.82,17.85,17.81,17.83,14300.0,15.5039,15.53,15.4952,15.5126,14300.0
2007-08-24 14:10:00,17.83,17.84,17.82,17.82,8700.0,15.5126,15.5213,15.5039,15.5039,8700.0
2007-08-24 14:15:00,17.82,17.83,17.81,17.82,4000.0,15.5039,15.5126,15.4952,15.5039,4000.0
2007-08-24 14:20:00,17.82,17.95,17.81,17.89,53900.0,15.5039,15.617,15.4952,15.5648,53900.0
2007-08-24 14:25:00,17.9,17.93,17.89,17.93,6700.0,15.5735,15.5996,15.5648,15.5996,6700.0
2007-08-24 14:30:00,17.92,17.97,17.89,17.97,8200.0,15.5909,15.6344,15.5648,15.6344,8200.0
2007-08-24 14:35:00,17.96,17.98,17.95,17.97,6100.0,15.6257,15.6431,15.617,15.6344,6100.0
2007-08-24 14:40:00,17.97,17.97,17.94,17.96,5800.0,15.6344,15.6344,15.6083,15.6257,5800.0
2007-08-24 14:45:00,17.96,18.07,17.95,18.07,19200.0,15.6257,15.7214,15.617,15.7214,19200.0
2007-08-24 14:50:00,18.07,18.23,18.02,18.23,60000.0,15.7214,15.8606,15.6779,15.8606,60000.0
2007-08-24 14:55:00,18.22,18.25,18.22,18.22,17300.0,15.8519,15.878,15.8519,15.8519,17300.0
2007-08-24 15:00:00,18.22,18.28,18.2,18.28,25800.0,15.8519,15.9041,15.8345,15.9041,25800.0
2007-08-24 15:05:00,18.27,18.28,18.25,18.26,9500.0,15.8954,15.9041,15.878,15.8867,9500.0
2007-08-24 15:10:00,18.25,18.25,18.15,18.19,15900.0,15.878,15.878,15.791,15.8258,15900.0
2007-08-24 15:15:00,18.2,18.24,18.2,18.23,5300.0,15.8345,15.8693,15.8345,15.8606,5300.0
2007-08-24 15:20:00,18.21,18.24,18.21,18.21,5900.0,15.8432,15.8693,15.8432,15.8432,5900.0
2007-08-24 15:25:00,18.21,18.22,18.21,18.22,6100.0,15.8432,15.8519,15.8432,15.8519,6100.0
2007-08-24 15:30:00,18.21,18.22,18.19,18.19,7900.0,15.8432,15.8519,15.8258,15.8258,7900.0
2007-08-24 15:35:00,18.2,18.22,18.18,18.2,16600.0,15.8345,15.8519,15.8171,15.8345,16600.0
2007-08-24 15:40:00,18.19,18.2,18.15,18.17,7400.0,15.8258,15.8345,15.791,15.8084,7400.0
2007-08-24 15:45:00,18.16,18.2,18.15,18.15,12200.0,15.7997,15.8345,15.791,15.791,12200.0
2007-08-24 15:50:00,18.16,18.2,18.16,18.2,14400.0,15.7997,15.8345,15.7997,15.8345,14400.0
2007-08-24 15:55:00,18.2,18.25,18.18,18.23,40200.0,15.8345,15.878,15.8171,15.8606,40200.0
2007-08-27 09:30:00,17.61,17.95,17.57,17.85,93500.0,15.3211,15.617,15.2863,15.53,93500.0
2007-08-27 09:35:00,17.95,18.23,17.95,18.15,45000.0,15.617,15.8606,15.617,15.791,45000.0
2007-08-27 09:40:00,18.16,18.16,18.04,18.06,14400.0,15.7997,15.7997,15.6953,15.7127,14400.0
2007-08-27 09:45:00,18.06,18.1,18.02,18.02,10100.0,15.7127,15.7475,15.6779,15.6779,10100.0
2007-08-27 09:50:00,18.02,18.07,17.97,18.06,15100.0,15.6779,15.7214,15.6344,15.7127,15100.0
2007-08-27 09:55:00,18.05,18.06,17.99,18.01,8300.0,15.704,15.7127,15.6518,15.6692,8300.0
2007-08-27 10:00:00,18.0,18.03,17.97,17.98,13700.0,15.6605,15.6866,15.6344,15.6431,13700.0
2007-08-27 10:05:00,17.98,17.98,17.92,17.93,9700.0,15.6431,15.6431,15.5909,15.5996,9700.0
2007-08-27 10:10:00,17.91,17.92,17.89,17.89,10600.0,15.5822,15.5909,15.5648,15.5648,10600.0
2007-08-27 10:15:00,17.87,17.88,17.67,17.77,54800.0,15.5474,15.5561,15.3733,15.4603,54800.0
2007-08-27 10:20:00,17.77,17.81,17.74,17.75,8800.0,15.4603,15.4952,15.4342,15.4429,8800.0
2007-08-27 10:25:00,17.75,17.75,17.73,17.75,4500.0,15.4429,15.4429,15.4255,15.4429,4500.0
2007-08-27 10:30:00,17.75,17.75,17.72,17.74,11200.0,15.4429,15.4429,15.4168,15.4342,11200.0
2007-08-27 10:35:00,17.74,17.76,17.73,17.74,14000.0,15.4342,15.4516,15.4255,15.4342,14000.0
2007-08-27 10:40:00,17.74,17.75,17.72,17.74,8900.0,15.4342,15.4429,15.4168,15.4342,8900.0
2007-08-27 10:45:00,17.74,17.75,17.73,17.75,11100.0,15.4342,15.4429,15.4255,15.4429,11100.0
2007-08-27 10:50:00,17.75,17.75,17.72,17.72,7500.0,15.4429,15.4429,15.4168,15.4168,7500.0
2007-08-27 10:55:00,17.73,17.74,17.71,17.72,9700.0,15.4255,15.4342,15.4081,15.4168,9700.0
2007-08-27 11:00:00,17.73,17.75,17.7,17.7,20100.0,15.4255,15.4429,15.3994,15.3994,20100.0
2007-08-27 11:05:00,17.7,17.71,17.7,17.7,42800.0,15.3994,15.4081,15.3994,15.3994,42800.0
2007-08-27 11:10:00,17.7,17.7,17.61,17.61,16900.0,15.3994,15.3994,15.3211,15.3211,16900.0
2007-08-27 11:15:00,17.6,17.63,17.53,17.54,18400.0,15.3124,15.3385,15.2515,15.2602,18400.0
2007-08-27 11:20:00,17.53,17.55,17.5,17.53,12900.0,15.2515,15.2689,15.2254,15.2515,12900.0
2007-08-27 11:25:00,17.52,17.54,17.5,17.53,7900.0,15.2428,15.2602,15.2254,15.2515,7900.0
2007-08-27 11:30:00,17.54,17.62,17.53,17.6,9900.0,15.2602,15.3298,15.2515,15.3124,9900.0
2007-08-27 11:35:00,17.6,17.65,17.6,17.64,8600.0,15.3124,15.3559,15.3124,15.3472,8600.0
2007-08-27 11:40:00,17.65,17.67,17.6,17.6,6500.0,15.3559,15.3733,15.3124,15.3124,6500.0
2007-08-27 11:45:00,17.6,17.61,17.59,17.59,5400.0,15.3124,15.3211,15.3037,15.3037,5400.0
2007-08-27 11:50:00,17.59,17.6,17.58,17.59,4600.0,15.3037,15.3124,15.295,15.3037,4600.0
2007-08-27 11:55:00,17.58,17.67,17.58,17.67,8700.0,15.295,15.3733,15.295,15.3733,8700.0
2007-08-27 12:00:00,17.66,17.75,17.66,17.74,18000.0,15.3646,15.4429,15.3646,15.4342,18000.0
2007-08-27 12:05:00,17.75,17.75,17.74,17.74,7700.0,15.4429,15.4429,15.4342,15.4342,7700.0
2007-08-27 12:10:00,17.75,17.75,17.73,17.75,7800.0,15.4429,15.4429,15.4255,15.4429,7800.0
2007-08-27 12:15:00,17.75,17.75,17.74,17.75,8100.0,15.4429,15.4429,15.4342,15.4429,8100.0
2007-08-27 12:20:00,17.75,17.75,17.74,17.75,12800.0,15.4429,15.4429,15.4342,15.4429,12800.0
2007-08-27 12:25:00,17.75,17.75,17.74,17.75,7900.0,15.4429,15.4429,15.4342,15.4429,7900.0
2007-08-27 12:30:00,17.75,17.84,17.74,17.84,21800.0,15.4429,15.5213,15.4342,15.5213,21800.0
2007-08-27 12:35:00,17.83,17.88,17.83,17.88,13700.0,15.5126,15.5561,15.5126,15.5561,13700.0
2007-08-27 12:40:00,17.88,17.92,17.88,17.9,10600.0,15.5561,15.5909,15.5561,15.5735,10600.0
2007-08-27 12:45:00,17.9,17.91,17.85,17.85,13000.0,15.5735,15.5822,15.53,15.53,13000.0
2007-08-27 12:50:00,17.85,17.87,17.82,17.86,14100.0,15.53,15.5474,15.5039,15.5387,14100.0
2007-08-27 12:55:00,17.86,17.89,17.86,17.88,10800.0,15.5387,15.5648,15.5387,15.5561,10800.0
2007-08-27 13:00:00,17.87,17.89,17.87,17.87,6600.0,15.5474,15.5648,15.5474,15.5474,6600.0
2007-08-27 13:05:00,17.87,17.9,17.86,17.9,13400.0,15.5474,15.5735,15.5387,15.5735,13400.0
2007-08-27 13:10:00,17.9,17.91,17.8,17.81,42700.0,15.5735,15.5822,15.4865,15.4952,42700.0
2007-08-27 13:15:00,17.82,17.82,17.77,17.78,8800.0,15.5039,15.5039,15.4603,15.469,8800.0
2007-08-27 13:20:00,17.78,17.82,17.76,17.82,6300.0,15.469,15.5039,15.4516,15.5039,6300.0
2007-08-27 13:25:00,17.82,17.83,17.8,17.83,2000.0,15.5039,15.5126,15.4865,15.5126,2000.0
2007-08-27 13:30:00,17.83,17.84,17.82,17.82,4700.0,15.5126,15.5213,15.5039,15.5039,4700.0
2007-08-27 13:35:00,17.82,17.82,17.78,17.79,6800.0,15.5039,15.5039,15.469,15.4777,6800.0
2007-08-27 13:40:00,17.79,17.82,17.78,17.82,7600.0,15.4777,15.5039,15.469,15.5039,7600.0
2007-08-27 13:45:00,17.82,17.82,17.77,17.77,5900.0,15.5039,15.5039,15.4603,15.4603,5900.0
2007-08-27 13:50:00,17.77,17.78,17.76,17.77,15800.0,15.4603,15.469,15.4516,15.4603,15800.0
2007-08-27 13:55:00,17.76,17.8,17.76,17.8,13000.0,15.4516,15.4865,15.4516,15.4865,13000.0
2007-08-27 14:00:00,17.8,17.81,17.76,17.77,11000.0,15.4865,15.4952,15.4516,15.4603,11000.0
2007-08-27 14:05:00,17.76,17.77,17.76,17.76,10700.0,15.4516,15.4603,15.4516,15.4516,10700.0
2007-08-27 14:10:00,17.76,17.82,17.76,17.8,12300.0,15.4516,15.5039,15.4516,15.4865,12300.0
2007-08-27 14:15:00,17.81,17.81,17.76,17.76,12700.0,15.4952,15.4952,15.4516,15.4516,12700.0
2007-08-27 14:20:00,17.76,17.78,17.76,17.78,13400.0,15.4516,15.469,15.4516,15.469,13400.0
2007-08-27 14:25:00,17.77,17.78,17.76,17.76,8400.0,15.4603,15.469,15.4516,15.4516,8400.0
2007-08-27 14:30:00,17.76,17.78,17.76,17.77,10400.0,15.4516,15.469,15.4516,15.4603,10400.0
2007-08-27 14:35:00,17.78,17.86,17.77,17.85,22600.0,15.469,15.5387,15.4603,15.53,22600.0
2007-08-27 14:40:00,17.85,17.86,17.83,17.84,14400.0,15.53,15.5387,15.5126,15.5213,14400.0
2007-08-27 14:45:00,17.84,17.84,17.81,17.82,18800.0,15.5213,15.5213,15.4952,15.5039,18800.0
2007-08-27 14:50:00,17.82,17.82,17.8,17.82,6500.0,15.5039,15.5039,15.4865,15.5039,6500.0
2007-08-27 14:55:00,17.81,17.82,17.8,17.81,19700.0,15.4952,15.5039,15.4865,15.4952,19700.0
2007-08-27 15:00:00,17.81,17.81,17.73,17.73,46700.0,15.4952,15.4952,15.4255,15.4255,46700.0
2007-08-27 15:05:00,17.74,17.79,17.73,17.77,19500.0,15.4342,15.4777,15.4255,15.4603,19500.0
2007-08-27 15:10:00,17.77,17.78,17.7,17.7,28400.0,15.4603,15.469,15.3994,15.3994,28400.0
2007-08-27 15:15:00,17.7,17.71,17.7,17.7,11100.0,15.3994,15.4081,15.3994,15.3994,11100.0
2007-08-27 15:20:00,17.7,17.71,17.68,17.69,14900.0,15.3994,15.4081,15.382,15.3907,14900.0
2007-08-27 15:25:00,17.69,17.74,17.68,17.74,16200.0,15.3907,15.4342,15.382,15.4342,16200.0
2007-08-27 15:30:00,17.74,17.76,17.73,17.76,15500.0,15.4342,15.4516,15.4255,15.4516,15500.0
2007-08-27 15:35:00,17.75,17.75,17.67,17.67,18500.0,15.4429,15.4429,15.3733,15.3733,18500.0
2007-08-27 15:40:00,17.67,17.68,17.66,17.67,17600.0,15.3733,15.382,15.3646,15.3733,17600.0
2007-08-27 15:45:00,17.67,17.68,17.66,17.66,27400.0,15.3733,15.382,15.3646,15.3646,27400.0
2007-08-27 15:50:00,17.67,17.67,17.65,17.67,34600.0,15.3733,15.3733,15.3559,15.3733,34600.0
2007-08-27 15:55:00,17.67,17.7,17.65,17.7,77300.0,15.3733,15.3994,15.3559,15.3994,77300.0
2007-08-28 09:30:00,17.55,17.66,17.5,17.5,31300.0,15.2689,15.3646,15.2254,15.2254,31300.0
2007-08-28 09:35:00,17.53,17.6,17.5,17.53,30000.0,15.2515,15.3124,15.2254,15.2515,30000.0
2007-08-28 09:40:00,17.54,17.55,17.28,17.31,45900.0,15.2602,15.2689,15.034,15.0601,45900.0
2007-08-28 09:45:00,17.33,17.37,17.31,17.35,17300.0,15.0775,15.1123,15.0601,15.0949,17300.0
2007-08-28 09:50:00,17.36,17.41,17.36,17.41,9000.0,15.1036,15.1471,15.1036,15.1471,9000.0
2007-08-28 09:55:00,17.42,17.49,17.42,17.49,14600.0,15.1558,15.2167,15.1558,15.2167,14600.0
2007-08-28 10:00:00,17.49,17.54,17.41,17.48,23500.0,15.2167,15.2602,15.1471,15.208,23500.0
2007-08-28 10:05:00,17.5,17.59,17.5,17.59,8600.0,15.2254,15.3037,15.2254,15.3037,8600.0
2007-08-28 10:10:00,17.59,17.66,17.57,17.61,18600.0,15.3037,15.3646,15.2863,15.3211,18600.0
2007-08-28 10:15:00,17.6,17.63,17.57,17.59,11400.0,15.3124,15.3385,15.2863,15.3037,11400.0
2007-08-28 10:20:00,17.6,17.65,17.59,17.6,13900.0,15.3124,15.3559,15.3037,15.3124,13900.0
2007-08-28 10:25:00,17.6,17.62,17.58,17.6,12400.0,15.3124,15.3298,15.295,15.3124,12400.0
2007-08-28 10:30:00,17.61,17.63,17.56,17.61,18300.0,15.3211,15.3385,15.2776,15.3211,18300.0
2007-08-28 10:35:00,17.61,17.61,17.59,17.59,9100.0,15.3211,15.3211,15.3037,15.3037,9100.0
2007-08-28 10:40:00,17.6,17.61,17.59,17.6,8300.0,15.3124,15.3211,15.3037,15.3124,8300.0
2007-08-28 10:45:00,17.6,17.6,17.5,17.51,11800.0,15.3124,15.3124,15.2254,15.2341,11800.0
2007-08-28 10:50:00,17.51,17.55,17.5,17.54,31000.0,15.2341,15.2689,15.2254,15.2602,31000.0
2007-08-28 10:55:00,17.54,17.56,17.54,17.56,7000.0,15.2602,15.2776,15.2602,15.2776,7000.0
2007-08-28 11:00:00,17.56,17.56,17.54,17.54,5900.0,15.2776,15.2776,15.2602,15.2602,5900.0
2007-08-28 11:05:00,17.54,17.55,17.51,17.52,8100.0,15.2602,15.2689,15.2341,15.2428,8100.0
2007-08-28 11:10:00,17.52,17.54,17.51,17.53,7100.0,15.2428,15.2602,15.2341,15.2515,7100.0
2007-08-28 11:15:00,17.54,17.54,17.5,17.51,13100.0,15.2602,15.2602,15.2254,15.2341,13100.0
2007-08-28 11:20:00,17.52,17.52,17.49,17.52,7200.0,15.2428,15.2428,15.2167,15.2428,7200.0
2007-08-28 11:25:00,17.51,17.57,17.51,17.55,12200.0,15.2341,15.2863,15.2341,15.2689,12200.0
2007-08-28 11:30:00,17.56,17.68,17.56,17.62,23000.0,15.2776,15.382,15.2776,15.3298,23000.0
2007-08-28 11:35:00,17.62,17.62,17.51,17.59,12200.0,15.3298,15.3298,15.2341,15.3037,12200.0
2007-08-28 11:40:00,17.58,17.62,17.57,17.6,15700.0,15.295,15.3298,15.2863,15.3124,15700.0
2007-08-28 11:45:00,17.6,17.6,17.51,17.51,18000.0,15.3124,15.3124,15.2341,15.2341,18000.0
2007-08-28 11:50:00,17.52,17.54,17.5,17.5,12000.0,15.2428,15.2602,15.2254,15.2254,12000.0
2007-08-28 11:55:00,17.5,17.5,17.45,17.45,16100.0,15.2254,15.2254,15.1819,15.1819,16100.0
2007-08-28 12:00:00,17.45,17.45,17.41,17.42,14500.0,15.1819,15.1819,15.1471,15.1558,14500.0
2007-08-28 12:05:00,17.42,17.47,17.42,17.45,9300.0,15.1558,15.1993,15.1558,15.1819,9300.0
2007-08-28 12:10:00,17.45,17.47,17.44,17.46,11100.0,15.1819,15.1993,15.1732,15.1906,11100.0
2007-08-28 12:15:00,17.46,17.46,17.44,17.45,5800.0,15.1906,15.1906,15.1732,15.1819,5800.0
2007-08-28 12:20:00,17.45,17.45,17.42,17.42,2700.0,15.1819,15.1819,15.1558,15.1558,2700.0
2007-08-28 12:25:00,17.43,17.44,17.42,17.44,1100.0,15.1645,15.1732,15.1558,15.1732,1100.0
2007-08-28 12:30:00,17.43,17.47,17.43,17.44,3300.0,15.1645,15.1993,15.1645,15.1732,3300.0
2007-08-28 12:35:00,17.45,17.45,17.43,17.45,2600.0,15.1819,15.1819,15.1645,15.1819,2600.0
2007-08-28 12:40:00,17.44,17.49,17.44,17.47,7900.0,15.1732,15.2167,15.1732,15.1993,7900.0
2007-08-28 12:45:00,17.47,17.49,17.45,17.45,4500.0,15.1993,15.2167,15.1819,15.1819,4500.0
2007-08-28 12:50:00,17.47,17.47,17.42,17.42,5600.0,15.1993,15.1993,15.1558,15.1558,5600.0
2007-08-28 12:55:00,17.41,17.44,17.4,17.44,2200.0,15.1471,15.1732,15.1384,15.1732,2200.0
2007-08-28 13:00:00,17.42,17.42,17.36,17.38,7400.0,15.1558,15.1558,15.1036,15.121,7400.0
2007-08-28 13:05:00,17.38,17.38,17.32,17.33,3800.0,15.121,15.121,15.0688,15.0775,3800.0
2007-08-28 13:10:00,17.32,17.32,17.31,17.31,3200.0,15.0688,15.0688,15.0601,15.0601,3200.0
2007-08-28 13:15:00,17.32,17.32,17.31,17.31,1500.0,15.0688,15.0688,15.0601,15.0601,1500.0
2007-08-28 13:20:00,17.32,17.35,17.32,17.35,4700.0,15.0688,15.0949,15.0688,15.0949,4700.0
2007-08-28 13:25:00,17.33,17.43,17.33,17.43,4900.0,15.0775,15.1645,15.0775,15.1645,4900.0
2007-08-28 13:30:00,17.4,17.41,17.4,17.41,1500.0,15.1384,15.1471,15.1384,15.1471,1500.0
2007-08-28 13:35:00,17.39,17.47,17.39,17.44,6800.0,15.1297,15.1993,15.1297,15.1732,6800.0
2007-08-28 13:40:00,17.44,17.46,17.44,17.46,4900.0,15.1732,15.1906,15.1732,15.1906,4900.0
2007-08-28 13:45:00,17.45,17.46,17.44,17.45,5900.0,15.1819,15.1906,15.1732,15.1819,5900.0
2007-08-28 13:50:00,17.46,17.46,17.44,17.44,2300.0,15.1906,15.1906,15.1732,15.1732,2300.0
2007-08-28 13:55:00,17.43,17.43,17.4,17.42,3000.0,15.1645,15.1645,15.1384,15.1558,3000.0
2007-08-28 14:00:00,17.42,17.42,17.3,17.3,35500.0,15.1558,15.1558,15.0514,15.0514,35500.0
2007-08-28 14:05:00,17.29,17.31,17.23,17.27,40200.0,15.0427,15.0601,14.9905,15.0253,40200.0
2007-08-28 14:10:00,17.28,17.33,17.27,17.31,11100.0,15.034,15.0775,15.0253,15.0601,11100.0
2007-08-28 14:15:00,17.3,17.33,17.29,17.33,8900.0,15.0514,15.0775,15.0427,15.0775,8900.0
2007-08-28 14:20:00,17.31,17.35,17.3,17.35,11500.0,15.0601,15.0949,15.0514,15.0949,11500.0
2007-08-28 14:25:00,17.35,17.48,17.35,17.44,21200.0,15.0949,15.208,15.0949,15.1732,21200.0
2007-08-28 14:30:00,17.45,17.47,17.42,17.43,19800.0,15.1819,15.1993,15.1558,15.1645,19800.0
2007-08-28 14:35:00,17.43,17.43,17.41,17.42,8200.0,15.1645,15.1645,15.1471,15.1558,8200.0
2007-08-28 14:40:00,17.4,17.44,17.38,17.43,15700.0,15.1384,15.1732,15.121,15.1645,15700.0
2007-08-28 14:45:00,17.42,17.49,17.41,17.46,18300.0,15.1558,15.2167,15.1471,15.1906,18300.0
2007-08-28 14:50:00,17.45,17.46,17.44,17.44,11100.0,15.1819,15.1906,15.1732,15.1732,11100.0
2007-08-28 14:55:00,17.42,17.42,17.38,17.4,8500.0,15.1558,15.1558,15.121,15.1384,8500.0
2007-08-28 15:00:00,17.4,17.53,17.4,17.51,25500.0,15.1384,15.2515,15.1384,15.2341,25500.0
2007-08-28 15:05:00,17.51,17.51,17.39,17.39,9300.0,15.2341,15.2341,15.1297,15.1297,9300.0
2007-08-28 15:10:00,17.39,17.6,17.38,17.59,46400.0,15.1297,15.3124,15.121,15.3037,46400.0
2007-08-28 15:15:00,17.58,17.59,17.47,17.47,26300.0,15.295,15.3037,15.1993,15.1993,26300.0
2007-08-28 15:20:00,17.47,17.49,17.42,17.42,32400.0,15.1993,15.2167,15.1558,15.1558,32400.0
2007-08-28 15:25:00,17.41,17.43,17.4,17.41,1600.0,15.1471,15.1645,15.1384,15.1471,1600.0
2007-08-28 15:30:00,17.4,17.41,17.33,17.33,14900.0,15.1384,15.1471,15.0775,15.0775,14900.0
2007-08-28 15:35:00,17.33,17.4,17.33,17.4,13700.0,15.0775,15.1384,15.0775,15.1384,13700.0
2007-08-28 15:40:00,17.4,17.44,17.3,17.34,51000.0,15.1384,15.1732,15.0514,15.0862,51000.0
2007-08-28 15:45:00,17.34,17.34,17.23,17.27,33800.0,15.0862,15.0862,14.9905,15.0253,33800.0
2007-08-28 15:50:00,17.26,17.31,17.25,17.31,17500.0,15.0166,15.0601,15.0079,15.0601,17500.0
2007-08-28 15:55:00,17.32,17.35,17.28,17.33,33200.0,15.0688,15.0949,15.034,15.0775,33200.0
2007-08-29 09:30:00,17.46,17.5,17.31,17.5,18600.0,15.1906,15.2254,15.0601,15.2254,18600.0
2007-08-29 09:35:00,17.51,17.55,17.45,17.47,20900.0,15.2341,15.2689,15.1819,15.1993,20900.0
2007-08-29 09:40:00,17.51,17.6,17.45,17.5,19000.0,15.2341,15.3124,15.1819,15.2254,19000.0
2007-08-29 09:45:00,17.49,17.55,17.49,17.51,8700.0,15.2167,15.2689,15.2167,15.2341,8700.0
2007-08-29 09:50:00,17.52,17.54,17.5,17.51,30100.0,15.2428,15.2602,15.2254,15.2341,30100.0
2007-08-29 09:55:00,17.51,17.53,17.51,17.53,4300.0,15.2341,15.2515,15.2341,15.2515,4300.0
2007-08-29 10:00:00,17.53,17.53,17.47,17.49,15500.0,15.2515,15.2515,15.1993,15.2167,15500.0
2007-08-29 10:05:00,17.49,17.5,17.47,17.47,8700.0,15.2167,15.2254,15.1993,15.1993,8700.0
2007-08-29 10:10:00,17.48,17.5,17.45,17.5,7300.0,15.208,15.2254,15.1819,15.2254,7300.0
2007-08-29 10:15:00,17.47,17.49,17.46,17.48,2600.0,15.1993,15.2167,15.1906,15.208,2600.0
2007-08-29 10:20:00,17.48,17.5,17.47,17.5,5200.0,15.208,15.2254,15.1993,15.2254,5200.0
2007-08-29 10:25:00,17.5,17.5,17.49,17.5,33400.0,15.2254,15.2254,15.2167,15.2254,33400.0
2007-08-29 10:30:00,17.5,17.5,17.46,17.48,5600.0,15.2254,15.2254,15.1906,15.208,5600.0
2007-08-29 10:35:00,17.47,17.5,17.43,17.5,9400.0,15.1993,15.2254,15.1645,15.2254,9400.0
2007-08-29 10:40:00,17.5,17.5,17.46,17.48,11800.0,15.2254,15.2254,15.1906,15.208,11800.0
2007-08-29 10:45:00,17.48,17.5,17.46,17.49,27400.0,15.208,15.2254,15.1906,15.2167,27400.0
2007-08-29 10:50:00,17.47,17.49,17.47,17.49,6500.0,15.1993,15.2167,15.1993,15.2167,6500.0
2007-08-29 10:55:00,17.49,17.5,17.49,17.5,28700.0,15.2167,15.2254,15.2167,15.2254,28700.0
2007-08-29 11:00:00,17.5,17.5,17.49,17.49,43200.0,15.2254,15.2254,15.2167,15.2167,43200.0
2007-08-29 11:05:00,17.49,17.51,17.47,17.47,23100.0,15.2167,15.2341,15.1993,15.1993,23100.0
2007-08-29 11:10:00,17.49,17.5,17.49,17.5,3400.0,15.2167,15.2254,15.2167,15.2254,3400.0
2007-08-29 11:15:00,17.49,17.5,17.48,17.49,2900.0,15.2167,15.2254,15.208,15.2167,2900.0
2007-08-29 11:20:00,17.49,17.5,17.48,17.48,4700.0,15.2167,15.2254,15.208,15.208,4700.0
2007-08-29 11:25:00,17.48,17.49,17.45,17.45,9900.0,15.208,15.2167,15.1819,15.1819,9900.0
2007-08-29 11:30:00,17.45,17.47,17.45,17.47,3800.0,15.1819,15.1993,15.1819,15.1993,3800.0
2007-08-29 11:35:00,17.47,17.5,17.47,17.5,32700.0,15.1993,15.2254,15.1993,15.2254,32700.0
2007-08-29 11:40:00,17.5,17.52,17.48,17.49,13000.0,15.2254,15.2428,15.208,15.2167,13000.0
2007-08-29 11:45:00,17.49,17.5,17.46,17.46,7800.0,15.2167,15.2254,15.1906,15.1906,7800.0
2007-08-29 11:50:00,17.46,17.46,17.46,17.46,0.0,15.1906,15.1906,15.1906,15.1906,0.0
2007-08-29 11:55:00,17.48,17.49,17.45,17.45,4700.0,15.208,15.2167,15.1819,15.1819,4700.0
2007-08-29 12:00:00,17.45,17.47,17.45,17.47,6100.0,15.1819,15.1993,15.1819,15.1993,6100.0
2007-08-29 12:05:00,17.46,17.5,17.45,17.48,35200.0,15.1906,15.2254,15.1819,15.208,35200.0
2007-08-29 12:10:00,17.48,17.49,17.46,17.48,28900.0,15.208,15.2167,15.1906,15.208,28900.0
2007-08-29 12:15:00,17.47,17.48,17.46,17.48,6600.0,15.1993,15.208,15.1906,15.208,6600.0
2007-08-29 12:20:00,17.48,17.48,17.46,17.48,2000.0,15.208,15.208,15.1906,15.208,2000.0
2007-08-29 12:25:00,17.46,17.48,17.45,17.46,28800.0,15.1906,15.208,15.1819,15.1906,28800.0
2007-08-29 12:30:00,17.46,17.49,17.46,17.46,5900.0,15.1906,15.2167,15.1906,15.1906,5900.0
2007-08-29 12:35:00,17.46,17.49,17.45,17.45,12300.0,15.1906,15.2167,15.1819,15.1819,12300.0
2007-08-29 12:40:00,17.47,17.48,17.46,17.48,2100.0,15.1993,15.208,15.1906,15.208,2100.0
2007-08-29 12:45:00,17.47,17.48,17.47,17.48,900.0,15.1993,15.208,15.1993,15.208,900.0
2007-08-29 12:50:00,17.48,17.48,17.47,17.48,2900.0,15.208,15.208,15.1993,15.208,2900.0
2007-08-29 12:55:00,17.48,17.48,17.46,17.46,2400.0,15.208,15.208,15.1906,15.1906,2400.0
2007-08-29 13:00:00,17.45,17.49,17.44,17.48,59200.0,15.1819,15.2167,15.1732,15.208,59200.0
2007-08-29 13:05:00,17.46,17.49,17.46,17.49,1300.0,15.1906,15.2167,15.1906,15.2167,1300.0
2007-08-29 13:10:00,17.48,17.48,17.46,17.48,5900.0,15.208,15.208,15.1906,15.208,5900.0
2007-08-29 13:15:00,17.46,17.49,17.46,17.46,5000.0,15.1906,15.2167,15.1906,15.1906,5000.0
2007-08-29 13:20:00,17.45,17.47,17.36,17.39,28300.0,15.1819,15.1993,15.1036,15.1297,28300.0
2007-08-29 13:25:00,17.41,17.47,17.4,17.47,5300.0,15.1471,15.1993,15.1384,15.1993,5300.0
2007-08-29 13:30:00,17.43,17.44,17.38,17.39,7900.0,15.1645,15.1732,15.121,15.1297,7900.0
2007-08-29 13:35:00,17.4,17.42,17.38,17.42,11200.0,15.1384,15.1558,15.121,15.1558,11200.0
2007-08-29 13:40:00,17.44,17.44,17.4,17.41,3500.0,15.1732,15.1732,15.1384,15.1471,3500.0
2007-08-29 13:45:00,17.42,17.43,17.4,17.41,6500.0,15.1558,15.1645,15.1384,15.1471,6500.0
2007-08-29 13:50:00,17.39,17.41,17.38,17.41,24400.0,15.1297,15.1471,15.121,15.1471,24400.0
2007-08-29 13:55:00,17.42,17.42,17.4,17.41,15700.0,15.1558,15.1558,15.1384,15.1471,15700.0
2007-08-29 14:00:00,17.41,17.47,17.4,17.45,20200.0,15.1471,15.1993,15.1384,15.1819,20200.0
2007-08-29 14:05:00,17.47,17.59,17.46,17.56,12900.0,15.1993,15.3037,15.1906,15.2776,12900.0
2007-08-29 14:10:00,17.6,17.62,17.6,17.62,700.0,15.3124,15.3298,15.3124,15.3298,700.0
2007-08-29 14:15:00,17.63,17.64,17.54,17.54,8100.0,15.3385,15.3472,15.2602,15.2602,8100.0
2007-08-29 14:20:00,17.55,17.56,17.53,17.55,6400.0,15.2689,15.2776,15.2515,15.2689,6400.0
2007-08-29 14:25:00,17.52,17.53,17.4,17.42,12800.0,15.2428,15.2515,15.1384,15.1558,12800.0
2007-08-29 14:30:00,17.41,17.42,17.37,17.37,8800.0,15.1471,15.1558,15.1123,15.1123,8800.0
2007-08-29 14:35:00,17.37,17.44,17.35,17.4,21200.0,15.1123,15.1732,15.0949,15.1384,21200.0
2007-08-29 14:40:00,17.36,17.44,17.35,17.4,16700.0,15.1036,15.1732,15.0949,15.1384,16700.0
2007-08-29 14:45:00,17.42,17.42,17.35,17.35,7000.0,15.1558,15.1558,15.0949,15.0949,7000.0
2007-08-29 14:50:00,17.35,17.38,17.32,17.33,24500.0,15.0949,15.121,15.0688,15.0775,24500.0
2007-08-29 14:55:00,17.33,17.37,17.32,17.35,15100.0,15.0775,15.1123,15.0688,15.0949,15100.0
2007-08-29 15:00:00,17.34,17.41,17.32,17.33,14100.0,15.0862,15.1471,15.0688,15.0775,14100.0
2007-08-29 15:05:00,17.34,17.39,17.32,17.39,14400.0,15.0862,15.1297,15.0688,15.1297,14400.0
2007-08-29 15:10:00,17.39,17.42,17.37,17.38,10900.0,15.1297,15.1558,15.1123,15.121,10900.0
2007-08-29 15:15:00,17.38,17.39,17.34,17.37,17900.0,15.121,15.1297,15.0862,15.1123,17900.0
2007-08-29 15:20:00,17.37,17.38,17.36,17.36,6900.0,15.1123,15.121,15.1036,15.1036,6900.0
2007-08-29 15:25:00,17.37,17.39,17.34,17.38,9100.0,15.1123,15.1297,15.0862,15.121,9100.0
2007-08-29 15:30:00,17.38,17.41,17.36,17.38,11800.0,15.121,15.1471,15.1036,15.121,11800.0
2007-08-29 15:35:00,17.36,17.38,17.34,17.36,17700.0,15.1036,15.121,15.0862,15.1036,17700.0
2007-08-29 15:40:00,17.36,17.37,17.33,17.36,15900.0,15.1036,15.1123,15.0775,15.1036,15900.0
2007-08-29 15:45:00,17.36,17.39,17.35,17.36,24500.0,15.1036,15.1297,15.0949,15.1036,24500.0
2007-08-29 15:50:00,17.37,17.39,17.35,17.39,28800.0,15.1123,15.1297,15.0949,15.1297,28800.0
2007-08-29 15:55:00,17.38,17.4,17.34,17.37,24500.0,15.121,15.1384,15.0862,15.1123,24500.0
2007-08-30 09:30:00,17.05,17.08,17.01,17.04,16900.0,14.8339,14.86,14.7991,14.8252,16900.0
2007-08-30 09:35:00,17.07,17.12,17.03,17.08,12600.0,14.8513,14.8948,14.8165,14.86,12600.0
2007-08-30 09:40:00,17.1,17.17,17.05,17.15,17400.0,14.8774,14.9383,14.8339,14.9209,17400.0
2007-08-30 09:45:00,17.17,17.25,17.08,17.22,23500.0,14.9383,15.0079,14.86,14.9818,23500.0
2007-08-30 09:50:00,17.18,17.28,17.18,17.25,33900.0,14.947,15.034,14.947,15.0079,33900.0
2007-08-30 09:55:00,17.25,17.3,17.17,17.21,21100.0,15.0079,15.0514,14.9383,14.9731,21100.0
2007-08-30 10:00:00,17.18,17.23,17.11,17.21,25300.0,14.947,14.9905,14.8861,14.9731,25300.0
2007-08-30 10:05:00,17.15,17.2,17.14,17.16,4300.0,14.9209,14.9644,14.9122,14.9296,4300.0
2007-08-30 10:10:00,17.17,17.17,17.09,17.1,13500.0,14.9383,14.9383,14.8687,14.8774,13500.0
2007-08-30 10:15:00,17.1,17.17,17.1,17.17,23100.0,14.8774,14.9383,14.8774,14.9383,23100.0
2007-08-30 10:20:00,17.13,17.13,17.1,17.11,15100.0,14.9035,14.9035,14.8774,14.8861,15100.0
2007-08-30 10:25:00,17.1,17.13,17.06,17.1,23800.0,14.8774,14.9035,14.8426,14.8774,23800.0
2007-08-30 10:30:00,17.1,17.12,17.05,17.07,31200.0,14.8774,14.8948,14.8339,14.8513,31200.0
2007-08-30 10:35:00,17.07,17.08,17.04,17.05,21200.0,14.8513,14.86,14.8252,14.8339,21200.0
2007-08-30 10:40:00,17.04,17.06,17.03,17.06,1700.0,14.8252,14.8426,14.8165,14.8426,1700.0
2007-08-30 10:45:00,17.04,17.06,17.04,17.06,8900.0,14.8252,14.8426,14.8252,14.8426,8900.0
2007-08-30 10:50:00,17.04,17.08,17.02,17.08,27000.0,14.8252,14.86,14.8078,14.86,27000.0
2007-08-30 10:55:00,17.06,17.07,17.03,17.07,25400.0,14.8426,14.8513,14.8165,14.8513,25400.0
2007-08-30 11:00:00,17.05,17.06,17.02,17.05,8100.0,14.8339,14.8426,14.8078,14.8339,8100.0
2007-08-30 11:05:00,17.04,17.05,17.02,17.03,11400.0,14.8252,14.8339,14.8078,14.8165,11400.0
2007-08-30 11:10:00,17.02,17.04,17.01,17.02,7600.0,14.8078,14.8252,14.7991,14.8078,7600.0
2007-08-30 11:15:00,17.03,17.09,17.03,17.09,14400.0,14.8165,14.8687,14.8165,14.8687,14400.0
2007-08-30 11:20:00,17.06,17.1,17.06,17.1,10500.0,14.8426,14.8774,14.8426,14.8774,10500.0
2007-08-30 11:25:00,17.08,17.17,17.08,17.14,18500.0,14.86,14.9383,14.86,14.9122,18500.0
2007-08-30 11:30:00,17.12,17.18,17.11,17.17,19700.0,14.8948,14.947,14.8861,14.9383,19700.0
2007-08-30 11:35:00,17.15,17.18,17.13,17.17,9700.0,14.9209,14.947,14.9035,14.9383,9700.0
2007-08-30 11:40:00,17.15,17.19,17.13,17.17,8300.0,14.9209,14.9557,14.9035,14.9383,8300.0
2007-08-30 11:45:00,17.15,17.17,17.14,17.15,6300.0,14.9209,14.9383,14.9122,14.9209,6300.0
2007-08-30 11:50:00,17.17,17.17,17.09,17.09,8000.0,14.9383,14.9383,14.8687,14.8687,8000.0
2007-08-30 11:55:00,17.09,17.1,17.02,17.02,8200.0,14.8687,14.8774,14.8078,14.8078,8200.0
2007-08-30 12:00:00,17.05,17.05,17.02,17.02,11900.0,14.8339,14.8339,14.8078,14.8078,11900.0
2007-08-30 12:05:00,17.02,17.04,17.0,17.0,47100.0,14.8078,14.8252,14.7904,14.7904,47100.0
2007-08-30 12:10:00,17.02,17.02,16.97,16.99,39000.0,14.8078,14.8078,14.7643,14.7817,39000.0
2007-08-30 12:15:00,16.99,17.0,16.94,16.95,26400.0,14.7817,14.7904,14.7382,14.7469,26400.0
2007-08-30 12:20:00,16.95,16.96,16.82,16.93,31100.0,14.7469,14.7556,14.6338,14.7295,31100.0
2007-08-30 12:25:00,16.91,16.97,16.91,16.96,12800.0,14.7121,14.7643,14.7121,14.7556,12800.0
2007-08-30 12:30:00,16.95,16.98,16.94,16.94,7700.0,14.7469,14.773,14.7382,14.7382,7700.0
2007-08-30 12:35:00,16.94,16.97,16.91,16.94,9400.0,14.7382,14.7643,14.7121,14.7382,9400.0
2007-08-30 12:40:00,16.96,17.01,16.96,17.01,3900.0,14.7556,14.7991,14.7556,14.7991,3900.0
2007-08-30 12:45:00,17.0,17.03,16.98,16.98,5900.0,14.7904,14.8165,14.773,14.773,5900.0
2007-08-30 12:50:00,16.98,17.0,16.96,17.0,4000.0,14.773,14.7904,14.7556,14.7904,4000.0
2007-08-30 12:55:00,17.0,17.02,16.99,16.99,6400.0,14.7904,14.8078,14.7817,14.7817,6400.0
2007-08-30 13:00:00,16.99,17.01,16.98,16.98,2800.0,14.7817,14.7991,14.773,14.773,2800.0
2007-08-30 13:05:00,16.99,17.01,16.98,17.01,16200.0,14.7817,14.7991,14.773,14.7991,16200.0
2007-08-30 13:10:00,17.0,17.02,16.99,17.0,7700.0,14.7904,14.8078,14.7817,14.7904,7700.0
2007-08-30 13:15:00,17.0,17.01,16.99,17.01,5400.0,14.7904,14.7991,14.7817,14.7991,5400.0
2007-08-30 13:20:00,17.01,17.01,16.98,17.0,13800.0,14.7991,14.7991,14.773,14.7904,13800.0
2007-08-30 13:25:00,17.0,17.01,16.95,17.0,12800.0,14.7904,14.7991,14.7469,14.7904,12800.0
2007-08-30 13:30:00,17.0,17.0,16.95,16.95,6400.0,14.7904,14.7904,14.7469,14.7469,6400.0
2007-08-30 13:35:00,16.96,17.0,16.95,16.99,11000.0,14.7556,14.7904,14.7469,14.7817,11000.0
2007-08-30 13:40:00,16.98,16.99,16.98,16.98,8300.0,14.773,14.7817,14.773,14.773,8300.0
2007-08-30 13:45:00,16.96,16.98,16.94,16.95,18000.0,14.7556,14.773,14.7382,14.7469,18000.0
2007-08-30 13:50:00,16.96,16.98,16.96,16.96,4600.0,14.7556,14.773,14.7556,14.7556,4600.0
2007-08-30 13:55:00,16.96,17.04,16.95,17.01,15200.0,14.7556,14.8252,14.7469,14.7991,15200.0
2007-08-30 14:00:00,16.99,17.07,16.99,17.06,11500.0,14.7817,14.8513,14.7817,14.8426,11500.0
2007-08-30 14:05:00,17.06,17.08,17.03,17.04,3700.0,14.8426,14.86,14.8165,14.8252,3700.0
2007-08-30 14:10:00,17.03,17.03,16.96,16.99,12100.0,14.8165,14.8165,14.7556,14.7817,12100.0
2007-08-30 14:15:00,16.99,17.0,16.93,16.94,7600.0,14.7817,14.7904,14.7295,14.7382,7600.0
2007-08-30 14:20:00,16.93,16.96,16.93,16.96,5300.0,14.7295,14.7556,14.7295,14.7556,5300.0
2007-08-30 14:25:00,16.96,16.97,16.93,16.94,4000.0,14.7556,14.7643,14.7295,14.7382,4000.0
2007-08-30 14:30:00,16.93,16.95,16.9,16.9,11000.0,14.7295,14.7469,14.7034,14.7034,11000.0
2007-08-30 14:35:00,16.92,16.92,16.85,16.88,14400.0,14.7208,14.7208,14.6599,14.686,14400.0
2007-08-30 14:40:00,16.89,16.89,16.85,16.88,9300.0,14.6947,14.6947,14.6599,14.686,9300.0
2007-08-30 14:45:00,16.88,16.91,16.85,16.85,15300.0,14.686,14.7121,14.6599,14.6599,15300.0
2007-08-30 14:50:00,16.85,16.88,16.84,16.87,9700.0,14.6599,14.686,14.6512,14.6773,9700.0
2007-08-30 14:55:00,16.87,16.88,16.85,16.85,6300.0,14.6773,14.686,14.6599,14.6599,6300.0
2007-08-30 15:00:00,16.85,16.94,16.84,16.94,21100.0,14.6599,14.7382,14.6512,14.7382,21100.0
2007-08-30 15:05:00,16.94,16.99,16.92,16.97,8100.0,14.7382,14.7817,14.7208,14.7643,8100.0
2007-08-30 15:10:00,16.99,17.08,16.96,16.96,27600.0,14.7817,14.86,14.7556,14.7556,27600.0
2007-08-30 15:15:00,16.95,17.0,16.93,16.98,8900.0,14.7469,14.7904,14.7295,14.773,8900.0
2007-08-30 15:20:00,16.98,17.1,16.95,17.0,27900.0,14.773,14.8774,14.7469,14.7904,27900.0
2007-08-30 15:25:00,16.99,17.03,16.98,17.0,24100.0,14.7817,14.8165,14.773,14.7904,24100.0
2007-08-30 15:30:00,17.0,17.06,17.0,17.05,29400.0,14.7904,14.8426,14.7904,14.8339,29400.0
2007-08-30 15:35:00,17.06,17.08,16.97,17.0,32100.0,14.8426,14.86,14.7643,14.7904,32100.0
2007-08-30 15:40:00,16.99,17.09,16.99,17.05,19200.0,14.7817,14.8687,14.7817,14.8339,19200.0
2007-08-30 15:45:00,17.05,17.05,16.99,17.0,26400.0,14.8339,14.8339,14.7817,14.7904,26400.0
2007-08-30 15:50:00,17.0,17.04,16.99,17.0,18900.0,14.7904,14.8252,14.7817,14.7904,18900.0
2007-08-30 15:55:00,17.03,17.04,16.97,17.0,22400.0,14.8165,14.8252,14.7643,14.7904,22400.0
2007-08-31 09:30:00,17.05,17.16,17.05,17.1,29100.0,14.8339,14.9296,14.8339,14.8774,29100.0
2007-08-31 09:35:00,17.1,17.27,17.1,17.12,9400.0,14.8774,15.0253,14.8774,14.8948,9400.0
2007-08-31 09:40:00,17.1,17.2,17.1,17.16,11200.0,14.8774,14.9644,14.8774,14.9296,11200.0
2007-08-31 09:45:00,17.14,17.16,17.1,17.16,15700.0,14.9122,14.9296,14.8774,14.9296,15700.0
2007-08-31 09:50:00,17.17,17.26,17.14,17.23,21000.0,14.9383,15.0166,14.9122,14.9905,21000.0
2007-08-31 09:55:00,17.22,17.27,17.08,17.11,26600.0,14.9818,15.0253,14.86,14.8861,26600.0
2007-08-31 10:00:00,17.12,17.24,17.08,17.09,18200.0,14.8948,14.9992,14.86,14.8687,18200.0
2007-08-31 10:05:00,17.08,17.09,17.07,17.07,4200.0,14.86,14.8687,14.8513,14.8513,4200.0
2007-08-31 10:10:00,17.09,17.12,17.05,17.06,43300.0,14.8687,14.8948,14.8339,14.8426,43300.0
2007-08-31 10:15:00,17.05,17.1,17.05,17.05,37700.0,14.8339,14.8774,14.8339,14.8339,37700.0
2007-08-31 10:20:00,17.05,17.07,17.05,17.05,7000.0,14.8339,14.8513,14.8339,14.8339,7000.0
2007-08-31 10:25:00,17.05,17.1,17.05,17.08,14400.0,14.8339,14.8774,14.8339,14.86,14400.0
2007-08-31 10:30:00,17.1,17.1,17.06,17.06,6300.0,14.8774,14.8774,14.8426,14.8426,6300.0
2007-08-31 10:35:00,17.06,17.08,17.06,17.07,3800.0,14.8426,14.86,14.8426,14.8513,3800.0
2007-08-31 10:40:00,17.07,17.1,17.06,17.09,8400.0,14.8513,14.8774,14.8426,14.8687,8400.0
2007-08-31 10:45:00,17.09,17.09,17.07,17.08,6000.0,14.8687,14.8687,14.8513,14.86,6000.0
2007-08-31 10:50:00,17.08,17.1,17.07,17.09,10000.0,14.86,14.8774,14.8513,14.8687,10000.0
2007-08-31 10:55:00,17.09,17.1,17.03,17.03,13100.0,14.8687,14.8774,14.8165,14.8165,13100.0
2007-08-31 11:00:00,17.03,17.05,16.93,17.0,14800.0,14.8165,14.8339,14.7295,14.7904,14800.0
2007-08-31 11:05:00,17.0,17.02,16.97,16.97,9000.0,14.7904,14.8078,14.7643,14.7643,9000.0
2007-08-31 11:10:00,16.97,16.98,16.95,16.98,4800.0,14.7643,14.773,14.7469,14.773,4800.0
2007-08-31 11:15:00,16.98,16.98,16.96,16.96,4900.0,14.773,14.773,14.7556,14.7556,4900.0
2007-08-31 11:20:00,16.96,16.98,16.95,16.95,8800.0,14.7556,14.773,14.7469,14.7469,8800.0
2007-08-31 11:25:00,16.95,16.95,16.9,16.92,54700.0,14.7469,14.7469,14.7034,14.7208,54700.0
2007-08-31 11:30:00,16.93,16.99,16.92,16.97,5600.0,14.7295,14.7817,14.7208,14.7643,5600.0
2007-08-31 11:35:00,16.97,17.01,16.97,16.99,5800.0,14.7643,14.7991,14.7643,14.7817,5800.0
2007-08-31 11:40:00,16.99,16.99,16.97,16.97,1900.0,14.7817,14.7817,14.7643,14.7643,1900.0
2007-08-31 11:45:00,16.97,17.0,16.95,17.0,3900.0,14.7643,14.7904,14.7469,14.7904,3900.0
2007-08-31 11:50:00,17.0,17.02,16.95,17.01,13000.0,14.7904,14.8078,14.7469,14.7991,13000.0
2007-08-31 11:55:00,16.99,16.99,16.92,16.97,13800.0,14.7817,14.7817,14.7208,14.7643,13800.0
2007-08-31 12:00:00,16.97,16.97,16.92,16.96,5300.0,14.7643,14.7643,14.7208,14.7556,5300.0
2007-08-31 12:05:00,16.96,17.0,16.96,17.0,5300.0,14.7556,14.7904,14.7556,14.7904,5300.0
2007-08-31 12:10:00,16.99,16.99,16.92,16.96,9800.0,14.7817,14.7817,14.7208,14.7556,9800.0
2007-08-31 12:15:00,16.95,17.0,16.95,16.96,5300.0,14.7469,14.7904,14.7469,14.7556,5300.0
2007-08-31 12:20:00,16.96,16.99,16.96,16.98,3700.0,14.7556,14.7817,14.7556,14.773,3700.0
2007-08-31 12:25:00,16.98,17.0,16.97,16.97,7500.0,14.773,14.7904,14.7643,14.7643,7500.0
2007-08-31 12:30:00,16.98,17.0,16.97,16.98,4400.0,14.773,14.7904,14.7643,14.773,4400.0
2007-08-31 12:35:00,16.99,17.08,16.99,17.01,16800.0,14.7817,14.86,14.7817,14.7991,16800.0
2007-08-31 12:40:00,17.02,17.07,17.02,17.03,6200.0,14.8078,14.8513,14.8078,14.8165,6200.0
2007-08-31 12:45:00,17.02,17.04,16.98,16.99,68700.0,14.8078,14.8252,14.773,14.7817,68700.0
2007-08-31 12:50:00,16.99,17.0,16.97,16.97,7500.0,14.7817,14.7904,14.7643,14.7643,7500.0
2007-08-31 12:55:00,16.98,16.99,16.95,16.96,5500.0,14.773,14.7817,14.7469,14.7556,5500.0
2007-08-31 13:00:00,16.97,16.97,16.94,16.95,5400.0,14.7643,14.7643,14.7382,14.7469,5400.0
2007-08-31 13:05:00,16.94,16.98,16.94,16.94,7700.0,14.7382,14.773,14.7382,14.7382,7700.0
2007-08-31 13:10:00,16.93,17.03,16.93,16.95,19400.0,14.7295,14.8165,14.7295,14.7469,19400.0
2007-08-31 13:15:00,16.95,17.0,16.95,17.0,8600.0,14.7469,14.7904,14.7469,14.7904,8600.0
2007-08-31 13:20:00,17.0,17.0,16.95,16.95,11800.0,14.7904,14.7904,14.7469,14.7469,11800.0
2007-08-31 13:25:00,16.95,16.99,16.94,16.94,7100.0,14.7469,14.7817,14.7382,14.7382,7100.0
2007-08-31 13:30:00,16.94,16.94,16.89,16.89,7600.0,14.7382,14.7382,14.6947,14.6947,7600.0
2007-08-31 13:35:00,16.89,16.93,16.89,16.93,4300.0,14.6947,14.7295,14.6947,14.7295,4300.0
2007-08-31 13:40:00,16.91,16.91,16.84,16.86,9600.0,14.7121,14.7121,14.6512,14.6686,9600.0
2007-08-31 13:45:00,16.87,16.87,16.82,16.84,4300.0,14.6773,14.6773,14.6338,14.6512,4300.0
2007-08-31 13:50:00,16.84,16.86,16.82,16.82,14900.0,14.6512,14.6686,14.6338,14.6338,14900.0
2007-08-31 13:55:00,16.83,16.84,16.82,16.82,2100.0,14.6425,14.6512,14.6338,14.6338,2100.0
2007-08-31 14:00:00,16.84,16.92,16.82,16.91,10300.0,14.6512,14.7208,14.6338,14.7121,10300.0
2007-08-31 14:05:00,16.91,16.93,16.89,16.93,9800.0,14.7121,14.7295,14.6947,14.7295,9800.0
2007-08-31 14:10:00,16.92,16.93,16.9,16.92,8100.0,14.7208,14.7295,14.7034,14.7208,8100.0
2007-08-31 14:15:00,16.93,16.94,16.91,16.93,7300.0,14.7295,14.7382,14.7121,14.7295,7300.0
2007-08-31 14:20:00,16.93,16.93,16.88,16.88,7700.0,14.7295,14.7295,14.686,14.686,7700.0
2007-08-31 14:25:00,16.87,16.89,16.85,16.89,6300.0,14.6773,14.6947,14.6599,14.6947,6300.0
2007-08-31 14:30:00,16.89,16.9,16.88,16.9,4900.0,14.6947,14.7034,14.686,14.7034,4900.0
2007-08-31 14:35:00,16.89,16.9,16.85,16.86,10500.0,14.6947,14.7034,14.6599,14.6686,10500.0
2007-08-31 14:40:00,16.85,16.93,16.85,16.93,9700.0,14.6599,14.7295,14.6599,14.7295,9700.0
2007-08-31 14:45:00,16.92,16.93,16.86,16.87,20500.0,14.7208,14.7295,14.6686,14.6773,20500.0
2007-08-31 14:50:00,16.89,16.92,16.89,16.89,4900.0,14.6947,14.7208,14.6947,14.6947,4900.0
2007-08-31 14:55:00,16.89,16.89,16.86,16.87,6600.0,14.6947,14.6947,14.6686,14.6773,6600.0
2007-08-31 15:00:00,16.86,17.0,16.85,17.0,47300.0,14.6686,14.7904,14.6599,14.7904,47300.0
2007-08-31 15:05:00,16.98,17.01,16.97,17.0,11800.0,14.773,14.7991,14.7643,14.7904,11800.0
2007-08-31 15:10:00,16.99,17.02,16.95,16.97,120300.0,14.7817,14.8078,14.7469,14.7643,120300.0
2007-08-31 15:15:00,16.98,17.02,16.96,16.98,52300.0,14.773,14.8078,14.7556,14.773,52300.0
2007-08-31 15:20:00,16.97,17.01,16.96,16.98,13300.0,14.7643,14.7991,14.7556,14.773,13300.0
2007-08-31 15:25:00,16.97,16.98,16.96,16.97,9200.0,14.7643,14.773,14.7556,14.7643,9200.0
2007-08-31 15:30:00,16.96,16.97,16.9,16.91,11800.0,14.7556,14.7643,14.7034,14.7121,11800.0
2007-08-31 15:35:00,16.91,17.02,16.91,16.91,40400.0,14.7121,14.8078,14.7121,14.7121,40400.0
2007-08-31 15:40:00,16.9,16.93,16.87,16.92,18100.0,14.7034,14.7295,14.6773,14.7208,18100.0
2007-08-31 15:45:00,16.92,16.92,16.85,16.87,20800.0,14.7208,14.7208,14.6599,14.6773,20800.0
2007-08-31 15:50:00,16.86,16.88,16.85,16.87,18700.0,14.6686,14.686,14.6599,14.6773,18700.0
2007-08-31 15:55:00,16.86,16.9,16.86,16.89,30700.0,14.6686,14.7034,14.6686,14.6947,30700.0
2007-09-04 09:30:00,17.04,17.06,16.97,17.06,44400.0,14.8252,14.8426,14.7643,14.8426,44400.0
2007-09-04 09:35:00,17.07,17.26,17.05,17.26,42100.0,14.8513,15.0166,14.8339,15.0166,42100.0
2007-09-04 09:40:00,17.26,17.47,17.26,17.47,47200.0,15.0166,15.1993,15.0166,15.1993,47200.0
2007-09-04 09:45:00,17.47,17.58,17.45,17.45,93300.0,15.1993,15.295,15.1819,15.1819,93300.0
2007-09-04 09:50:00,17.45,17.45,17.25,17.33,40700.0,15.1819,15.1819,15.0079,15.0775,40700.0
2007-09-04 09:55:00,17.33,17.44,17.33,17.44,16000.0,15.0775,15.1732,15.0775,15.1732,16000.0
2007-09-04 10:00:00,17.44,17.5,17.39,17.5,60700.0,15.1732,15.2254,15.1297,15.2254,60700.0
2007-09-04 10:05:00,17.49,17.61,17.48,17.61,157700.0,15.2167,15.3211,15.208,15.3211,157700.0
2007-09-04 10:10:00,17.6,17.62,17.56,17.58,126700.0,15.3124,15.3298,15.2776,15.295,126700.0
2007-09-04 10:15:00,17.59,17.67,17.55,17.55,38700.0,15.3037,15.3733,15.2689,15.2689,38700.0
2007-09-04 10:20:00,17.58,17.6,17.48,17.51,97400.0,15.295,15.3124,15.208,15.2341,97400.0
2007-09-04 10:25:00,17.52,17.53,17.46,17.5,20300.0,15.2428,15.2515,15.1906,15.2254,20300.0
2007-09-04 10:30:00,17.5,17.52,17.49,17.5,27000.0,15.2254,15.2428,15.2167,15.2254,27000.0
2007-09-04 10:35:00,17.5,17.53,17.49,17.52,57100.0,15.2254,15.2515,15.2167,15.2428,57100.0
2007-09-04 10:40:00,17.5,17.58,17.5,17.57,23800.0,15.2254,15.295,15.2254,15.2863,23800.0
2007-09-04 10:45:00,17.57,17.58,17.56,17.56,95700.0,15.2863,15.295,15.2776,15.2776,95700.0
2007-09-04 10:50:00,17.57,17.59,17.54,17.55,19700.0,15.2863,15.3037,15.2602,15.2689,19700.0
2007-09-04 10:55:00,17.55,17.61,17.54,17.61,15400.0,15.2689,15.3211,15.2602,15.3211,15400.0
2007-09-04 11:00:00,17.61,17.63,17.58,17.59,22300.0,15.3211,15.3385,15.295,15.3037,22300.0
2007-09-04 11:05:00,17.58,17.63,17.53,17.55,39900.0,15.295,15.3385,15.2515,15.2689,39900.0
2007-09-04 11:10:00,17.54,17.54,17.5,17.54,11800.0,15.2602,15.2602,15.2254,15.2602,11800.0
2007-09-04 11:15:00,17.53,17.56,17.53,17.56,38300.0,15.2515,15.2776,15.2515,15.2776,38300.0
2007-09-04 11:20:00,17.57,17.68,17.56,17.6,20700.0,15.2863,15.382,15.2776,15.3124,20700.0
2007-09-04 11:25:00,17.6,17.63,17.57,17.57,31800.0,15.3124,15.3385,15.2863,15.2863,31800.0
2007-09-04 11:30:00,17.57,17.57,17.43,17.43,54000.0,15.2863,15.2863,15.1645,15.1645,54000.0
2007-09-04 11:35:00,17.41,17.43,17.41,17.42,8000.0,15.1471,15.1645,15.1471,15.1558,8000.0
2007-09-04 11:40:00,17.42,17.42,17.41,17.42,11300.0,15.1558,15.1558,15.1471,15.1558,11300.0
2007-09-04 11:45:00,17.42,17.44,17.41,17.44,10900.0,15.1558,15.1732,15.1471,15.1732,10900.0
2007-09-04 11:50:00,17.44,17.45,17.43,17.44,21400.0,15.1732,15.1819,15.1645,15.1732,21400.0
2007-09-04 11:55:00,17.44,17.44,17.43,17.44,4600.0,15.1732,15.1732,15.1645,15.1732,4600.0
2007-09-04 12:00:00,17.44,17.45,17.42,17.44,6400.0,15.1732,15.1819,15.1558,15.1732,6400.0
2007-09-04 12:05:00,17.44,17.44,17.43,17.44,3700.0,15.1732,15.1732,15.1645,15.1732,3700.0
2007-09-04 12:10:00,17.44,17.44,17.43,17.43,7300.0,15.1732,15.1732,15.1645,15.1645,7300.0
2007-09-04 12:15:00,17.43,17.44,17.43,17.44,5200.0,15.1645,15.1732,15.1645,15.1732,5200.0
2007-09-04 12:20:00,17.44,17.44,17.43,17.44,20100.0,15.1732,15.1732,15.1645,15.1732,20100.0
2007-09-04 12:25:00,17.44,17.44,17.43,17.44,7400.0,15.1732,15.1732,15.1645,15.1732,7400.0
2007-09-04 12:30:00,17.44,17.44,17.44,17.44,9300.0,15.1732,15.1732,15.1732,15.1732,9300.0
2007-09-04 12:35:00,17.44,17.45,17.43,17.44,14700.0,15.1732,15.1819,15.1645,15.1732,14700.0
2007-09-04 12:40:00,17.45,17.45,17.44,17.44,2800.0,15.1819,15.1819,15.1732,15.1732,2800.0
2007-09-04 12:45:00,17.45,17.5,17.44,17.44,54000.0,15.1819,15.2254,15.1732,15.1732,54000.0
2007-09-04 12:50:00,17.44,17.44,17.43,17.44,8600.0,15.1732,15.1732,15.1645,15.1732,8600.0
2007-09-04 12:55:00,17.44,17.44,17.43,17.43,2400.0,15.1732,15.1732,15.1645,15.1645,2400.0
2007-09-04 13:00:00,17.43,17.44,17.43,17.44,2800.0,15.1645,15.1732,15.1645,15.1732,2800.0
2007-09-04 13:05:00,17.44,17.44,17.43,17.44,2100.0,15.1732,15.1732,15.1645,15.1732,2100.0
2007-09-04 13:10:00,17.43,17.49,17.43,17.48,23500.0,15.1645,15.2167,15.1645,15.208,23500.0
2007-09-04 13:15:00,17.49,17.5,17.48,17.5,8100.0,15.2167,15.2254,15.208,15.2254,8100.0
2007-09-04 13:20:00,17.49,17.55,17.48,17.53,55400.0,15.2167,15.2689,15.208,15.2515,55400.0
2007-09-04 13:25:00,17.53,17.53,17.49,17.5,8600.0,15.2515,15.2515,15.2167,15.2254,8600.0
2007-09-04 13:30:00,17.5,17.52,17.49,17.52,4900.0,15.2254,15.2428,15.2167,15.2428,4900.0
2007-09-04 13:35:00,17.5,17.52,17.5,17.52,3200.0,15.2254,15.2428,15.2254,15.2428,3200.0
2007-09-04 13:40:00,17.52,17.53,17.5,17.52,5200.0,15.2428,15.2515,15.2254,15.2428,5200.0
2007-09-04 13:45:00,17.53,17.53,17.52,17.53,4000.0,15.2515,15.2515,15.2428,15.2515,4000.0
2007-09-04 13:50:00,17.53,17.53,17.52,17.53,5500.0,15.2515,15.2515,15.2428,15.2515,5500.0
2007-09-04 13:55:00,17.53,17.53,17.52,17.53,3800.0,15.2515,15.2515,15.2428,15.2515,3800.0
2007-09-04 14:00:00,17.53,17.53,17.47,17.49,9000.0,15.2515,15.2515,15.1993,15.2167,9000.0
2007-09-04 14:05:00,17.47,17.49,17.47,17.49,2100.0,15.1993,15.2167,15.1993,15.2167,2100.0
2007-09-04 14:10:00,17.48,17.5,17.48,17.5,9500.0,15.208,15.2254,15.208,15.2254,9500.0
2007-09-04 14:15:00,17.5,17.5,17.49,17.5,10300.0,15.2254,15.2254,15.2167,15.2254,10300.0
2007-09-04 14:20:00,17.5,17.5,17.49,17.5,8500.0,15.2254,15.2254,15.2167,15.2254,8500.0
2007-09-04 14:25:00,17.5,17.5,17.47,17.47,16200.0,15.2254,15.2254,15.1993,15.1993,16200.0
2007-09-04 14:30:00,17.47,17.48,17.45,17.48,6900.0,15.1993,15.208,15.1819,15.208,6900.0
2007-09-04 14:35:00,17.48,17.5,17.48,17.48,8000.0,15.208,15.2254,15.208,15.208,8000.0
2007-09-04 14:40:00,17.49,17.5,17.48,17.49,11700.0,15.2167,15.2254,15.208,15.2167,11700.0
2007-09-04 14:45:00,17.49,17.5,17.47,17.49,21000.0,15.2167,15.2254,15.1993,15.2167,21000.0
2007-09-04 14:50:00,17.48,17.49,17.42,17.48,20400.0,15.208,15.2167,15.1558,15.208,20400.0
2007-09-04 14:55:00,17.48,17.49,17.46,17.48,11100.0,15.208,15.2167,15.1906,15.208,11100.0
2007-09-04 15:00:00,17.49,17.5,17.48,17.48,10300.0,15.2167,15.2254,15.208,15.208,10300.0
2007-09-04 15:05:00,17.48,17.49,17.46,17.46,7200.0,15.208,15.2167,15.1906,15.1906,7200.0
2007-09-04 15:10:00,17.48,17.5,17.48,17.48,11100.0,15.208,15.2254,15.208,15.208,11100.0
2007-09-04 15:15:00,17.48,17.49,17.47,17.47,10800.0,15.208,15.2167,15.1993,15.1993,10800.0
2007-09-04 15:20:00,17.47,17.49,17.47,17.49,28100.0,15.1993,15.2167,15.1993,15.2167,28100.0
2007-09-04 15:25:00,17.49,17.49,17.48,17.49,8900.0,15.2167,15.2167,15.208,15.2167,8900.0
2007-09-04 15:30:00,17.49,17.5,17.47,17.48,13500.0,15.2167,15.2254,15.1993,15.208,13500.0
2007-09-04 15:35:00,17.47,17.49,17.47,17.47,26900.0,15.1993,15.2167,15.1993,15.1993,26900.0
2007-09-04 15:40:00,17.47,17.5,17.46,17.46,31500.0,15.1993,15.2254,15.1906,15.1906,31500.0
2007-09-04 15:45:00,17.45,17.48,17.45,17.48,66000.0,15.1819,15.208,15.1819,15.208,66000.0
2007-09-04 15:50:00,17.48,17.5,17.46,17.5,18300.0,15.208,15.2254,15.1906,15.2254,18300.0
2007-09-04 15:55:00,17.51,17.54,17.5,17.52,27900.0,15.2341,15.2602,15.2254,15.2428,27900.0
2007-09-05 09:30:00,17.5,17.7,17.5,17.61,31800.0,15.2254,15.3994,15.2254,15.3211,31800.0
2007-09-05 09:35:00,17.67,17.9,17.67,17.81,46300.0,15.3733,15.5735,15.3733,15.4952,46300.0
2007-09-05 09:40:00,17.78,17.81,17.72,17.8,41100.0,15.469,15.4952,15.4168,15.4865,41100.0
2007-09-05 09:45:00,17.8,17.94,17.8,17.93,35700.0,15.4865,15.6083,15.4865,15.5996,35700.0
2007-09-05 09:50:00,17.93,17.98,17.83,17.94,51800.0,15.5996,15.6431,15.5126,15.6083,51800.0
2007-09-05 09:55:00,17.93,17.96,17.92,17.92,46300.0,15.5996,15.6257,15.5909,15.5909,46300.0
2007-09-05 10:00:00,17.92,17.93,17.78,17.8,46900.0,15.5909,15.5996,15.469,15.4865,46900.0
2007-09-05 10:05:00,17.81,17.81,17.76,17.79,78400.0,15.4952,15.4952,15.4516,15.4777,78400.0
2007-09-05 10:10:00,17.79,17.8,17.78,17.8,105100.0,15.4777,15.4865,15.469,15.4865,105100.0
2007-09-05 10:15:00,17.79,17.8,17.74,17.77,76500.0,15.4777,15.4865,15.4342,15.4603,76500.0
2007-09-05 10:20:00,17.77,17.77,17.75,17.77,20600.0,15.4603,15.4603,15.4429,15.4603,20600.0
2007-09-05 10:25:00,17.76,17.79,17.75,17.77,28400.0,15.4516,15.4777,15.4429,15.4603,28400.0
2007-09-05 10:30:00,17.77,17.8,17.74,17.74,37400.0,15.4603,15.4865,15.4342,15.4342,37400.0
2007-09-05 10:35:00,17.75,17.75,17.72,17.74,9100.0,15.4429,15.4429,15.4168,15.4342,9100.0
2007-09-05 10:40:00,17.74,17.78,17.72,17.74,29700.0,15.4342,15.469,15.4168,15.4342,29700.0
2007-09-05 10:45:00,17.74,17.79,17.7,17.71,41200.0,15.4342,15.4777,15.3994,15.4081,41200.0
2007-09-05 10:50:00,17.7,17.72,17.67,17.68,29000.0,15.3994,15.4168,15.3733,15.382,29000.0
2007-09-05 10:55:00,17.66,17.67,17.56,17.62,44700.0,15.3646,15.3733,15.2776,15.3298,44700.0
2007-09-05 11:00:00,17.62,17.63,17.57,17.57,21600.0,15.3298,15.3385,15.2863,15.2863,21600.0
2007-09-05 11:05:00,17.58,17.6,17.58,17.59,4400.0,15.295,15.3124,15.295,15.3037,4400.0
2007-09-05 11:10:00,17.59,17.69,17.58,17.68,20800.0,15.3037,15.3907,15.295,15.382,20800.0
2007-09-05 11:15:00,17.68,17.68,17.6,17.65,13700.0,15.382,15.382,15.3124,15.3559,13700.0
2007-09-05 11:20:00,17.65,17.69,17.61,17.68,18600.0,15.3559,15.3907,15.3211,15.382,18600.0
2007-09-05 11:25:00,17.65,17.67,17.63,17.64,35100.0,15.3559,15.3733,15.3385,15.3472,35100.0
2007-09-05 11:30:00,17.63,17.65,17.6,17.62,18700.0,15.3385,15.3559,15.3124,15.3298,18700.0
2007-09-05 11:35:00,17.62,17.65,17.6,17.6,29900.0,15.3298,15.3559,15.3124,15.3124,29900.0
2007-09-05 11:40:00,17.6,17.61,17.58,17.58,15500.0,15.3124,15.3211,15.295,15.295,15500.0
2007-09-05 11:45:00,17.59,17.6,17.58,17.58,2300.0,15.3037,15.3124,15.295,15.295,2300.0
2007-09-05 11:50:00,17.58,17.61,17.57,17.57,42200.0,15.295,15.3211,15.2863,15.2863,42200.0
2007-09-05 11:55:00,17.59,17.64,17.56,17.59,39000.0,15.3037,15.3472,15.2776,15.3037,39000.0
2007-09-05 12:00:00,17.6,17.7,17.6,17.66,9100.0,15.3124,15.3994,15.3124,15.3646,9100.0
2007-09-05 12:05:00,17.67,17.67,17.62,17.62,3900.0,15.3733,15.3733,15.3298,15.3298,3900.0
2007-09-05 12:10:00,17.62,17.62,17.55,17.58,24500.0,15.3298,15.3298,15.2689,15.295,24500.0
2007-09-05 12:15:00,17.56,17.58,17.55,17.57,28200.0,15.2776,15.295,15.2689,15.2863,28200.0
2007-09-05 12:20:00,17.58,17.65,17.56,17.62,24600.0,15.295,15.3559,15.2776,15.3298,24600.0
2007-09-05 12:25:00,17.6,17.67,17.6,17.67,3700.0,15.3124,15.3733,15.3124,15.3733,3700.0
2007-09-05 12:30:00,17.68,17.71,17.67,17.68,7200.0,15.382,15.4081,15.3733,15.382,7200.0
2007-09-05 12:35:00,17.68,17.69,17.64,17.65,9100.0,15.382,15.3907,15.3472,15.3559,9100.0
2007-09-05 12:40:00,17.65,17.66,17.64,17.65,19700.0,15.3559,15.3646,15.3472,15.3559,19700.0
2007-09-05 12:45:00,17.64,17.66,17.63,17.63,29200.0,15.3472,15.3646,15.3385,15.3385,29200.0
2007-09-05 12:50:00,17.63,17.64,17.63,17.64,2900.0,15.3385,15.3472,15.3385,15.3472,2900.0
2007-09-05 12:55:00,17.65,17.7,17.65,17.7,30900.0,15.3559,15.3994,15.3559,15.3994,30900.0
2007-09-05 13:00:00,17.7,17.76,17.7,17.74,10800.0,15.3994,15.4516,15.3994,15.4342,10800.0
2007-09-05 13:05:00,17.72,17.73,17.69,17.69,4600.0,15.4168,15.4255,15.3907,15.3907,4600.0
2007-09-05 13:10:00,17.71,17.74,17.68,17.68,69700.0,15.4081,15.4342,15.382,15.382,69700.0
2007-09-05 13:15:00,17.7,17.7,17.68,17.69,5300.0,15.3994,15.3994,15.382,15.3907,5300.0
2007-09-05 13:20:00,17.69,17.7,17.67,17.67,11800.0,15.3907,15.3994,15.3733,15.3733,11800.0
2007-09-05 13:25:00,17.67,17.68,17.66,17.67,14100.0,15.3733,15.382,15.3646,15.3733,14100.0
2007-09-05 13:30:00,17.66,17.69,17.64,17.69,60500.0,15.3646,15.3907,15.3472,15.3907,60500.0
2007-09-05 13:35:00,17.69,17.7,17.68,17.68,10900.0,15.3907,15.3994,15.382,15.382,10900.0
2007-09-05 13:40:00,17.67,17.68,17.65,17.65,10500.0,15.3733,15.382,15.3559,15.3559,10500.0
2007-09-05 13:45:00,17.65,17.68,17.65,17.68,10000.0,15.3559,15.382,15.3559,15.382,10000.0
2007-09-05 13:50:00,17.67,17.68,17.66,17.68,4200.0,15.3733,15.382,15.3646,15.382,4200.0
2007-09-05 13:55:00,17.67,17.7,17.67,17.69,6500.0,15.3733,15.3994,15.3733,15.3907,6500.0
2007-09-05 14:00:00,17.7,17.7,17.64,17.66,9200.0,15.3994,15.3994,15.3472,15.3646,9200.0
2007-09-05 14:05:00,17.66,17.68,17.62,17.66,13900.0,15.3646,15.382,15.3298,15.3646,13900.0
2007-09-05 14:10:00,17.66,17.67,17.64,17.64,6200.0,15.3646,15.3733,15.3472,15.3472,6200.0
2007-09-05 14:15:00,17.65,17.65,17.62,17.62,4900.0,15.3559,15.3559,15.3298,15.3298,4900.0
2007-09-05 14:20:00,17.64,17.64,17.61,17.64,8600.0,15.3472,15.3472,15.3211,15.3472,8600.0
2007-09-05 14:25:00,17.64,17.65,17.63,17.64,10100.0,15.3472,15.3559,15.3385,15.3472,10100.0
2007-09-05 14:30:00,17.64,17.64,17.62,17.62,13900.0,15.3472,15.3472,15.3298,15.3298,13900.0
2007-09-05 14:35:00,17.62,17.64,17.6,17.64,14300.0,15.3298,15.3472,15.3124,15.3472,14300.0
2007-09-05 14:40:00,17.64,17.65,17.63,17.63,5800.0,15.3472,15.3559,15.3385,15.3385,5800.0
2007-09-05 14:45:00,17.63,17.63,17.57,17.59,7300.0,15.3385,15.3385,15.2863,15.3037,7300.0
2007-09-05 14:50:00,17.6,17.62,17.59,17.62,6700.0,15.3124,15.3298,15.3037,15.3298,6700.0
2007-09-05 14:55:00,17.61,17.62,17.6,17.62,20200.0,15.3211,15.3298,15.3124,15.3298,20200.0
2007-09-05 15:00:00,17.62,17.65,17.6,17.65,12900.0,15.3298,15.3559,15.3124,15.3559,12900.0
2007-09-05 15:05:00,17.65,17.7,17.64,17.68,12900.0,15.3559,15.3994,15.3472,15.382,12900.0
2007-09-05 15:10:00,17.67,17.69,17.64,17.69,10700.0,15.3733,15.3907,15.3472,15.3907,10700.0
2007-09-05 15:15:00,17.69,17.69,17.68,17.68,9000.0,15.3907,15.3907,15.382,15.382,9000.0
2007-09-05 15:20:00,17.69,17.71,17.65,17.65,12000.0,15.3907,15.4081,15.3559,15.3559,12000.0
2007-09-05 15:25:00,17.65,17.67,17.64,17.64,16100.0,15.3559,15.3733,15.3472,15.3472,16100.0
2007-09-05 15:30:00,17.65,17.66,17.63,17.64,23400.0,15.3559,15.3646,15.3385,15.3472,23400.0
2007-09-05 15:35:00,17.64,17.64,17.57,17.57,23500.0,15.3472,15.3472,15.2863,15.2863,23500.0
2007-09-05 15:40:00,17.57,17.62,17.55,17.56,17000.0,15.2863,15.3298,15.2689,15.2776,17000.0
2007-09-05 15:45:00,17.57,17.62,17.57,17.59,24100.0,15.2863,15.3298,15.2863,15.3037,24100.0
2007-09-05 15:50:00,17.6,17.61,17.58,17.58,19400.0,15.3124,15.3211,15.295,15.295,19400.0
2007-09-05 15:55:00,17.59,17.62,17.55,17.62,60300.0,15.3037,15.3298,15.2689,15.3298,60300.0
2007-09-06 09:30:00,17.75,17.8,17.65,17.7,24800.0,15.4429,15.4865,15.3559,15.3994,24800.0
2007-09-06 09:35:00,17.7,17.75,17.69,17.75,8200.0,15.3994,15.4429,15.3907,15.4429,8200.0
2007-09-06 09:40:00,17.69,17.7,17.6,17.6,28400.0,15.3907,15.3994,15.3124,15.3124,28400.0
2007-09-06 09:45:00,17.6,17.63,17.43,17.49,33600.0,15.3124,15.3385,15.1645,15.2167,33600.0
2007-09-06 09:50:00,17.5,17.6,17.45,17.45,69400.0,15.2254,15.3124,15.1819,15.1819,69400.0
2007-09-06 09:55:00,17.41,17.47,17.3,17.42,33200.0,15.1471,15.1993,15.0514,15.1558,33200.0
2007-09-06 10:00:00,17.45,17.45,17.37,17.37,45100.0,15.1819,15.1819,15.1123,15.1123,45100.0
2007-09-06 10:05:00,17.35,17.4,17.27,17.37,16800.0,15.0949,15.1384,15.0253,15.1123,16800.0
2007-09-06 10:10:00,17.37,17.37,17.26,17.26,11100.0,15.1123,15.1123,15.0166,15.0166,11100.0
2007-09-06 10:15:00,17.28,17.32,17.26,17.29,21800.0,15.034,15.0688,15.0166,15.0427,21800.0
2007-09-06 10:20:00,17.28,17.3,17.26,17.3,23200.0,15.034,15.0514,15.0166,15.0514,23200.0
2007-09-06 10:25:00,17.31,17.49,17.31,17.42,19900.0,15.0601,15.2167,15.0601,15.1558,19900.0
2007-09-06 10:30:00,17.42,17.49,17.37,17.49,22400.0,15.1558,15.2167,15.1123,15.2167,22400.0
2007-09-06 10:35:00,17.46,17.5,17.41,17.41,8000.0,15.1906,15.2254,15.1471,15.1471,8000.0
2007-09-06 10:40:00,17.43,17.44,17.4,17.4,13600.0,15.1645,15.1732,15.1384,15.1384,13600.0
2007-09-06 10:45:00,17.37,17.4,17.32,17.36,17500.0,15.1123,15.1384,15.0688,15.1036,17500.0
2007-09-06 10:50:00,17.36,17.4,17.3,17.4,12700.0,15.1036,15.1384,15.0514,15.1384,12700.0
2007-09-06 10:55:00,17.39,17.49,17.37,17.44,26800.0,15.1297,15.2167,15.1123,15.1732,26800.0
2007-09-06 11:00:00,17.44,17.44,17.4,17.42,8200.0,15.1732,15.1732,15.1384,15.1558,8200.0
2007-09-06 11:05:00,17.43,17.46,17.43,17.46,11600.0,15.1645,15.1906,15.1645,15.1906,11600.0
2007-09-06 11:10:00,17.46,17.49,17.45,17.48,9800.0,15.1906,15.2167,15.1819,15.208,9800.0
2007-09-06 11:15:00,17.48,17.54,17.48,17.54,45200.0,15.208,15.2602,15.208,15.2602,45200.0
2007-09-06 11:20:00,17.53,17.7,17.53,17.68,24300.0,15.2515,15.3994,15.2515,15.382,24300.0
2007-09-06 11:25:00,17.67,17.7,17.64,17.66,10100.0,15.3733,15.3994,15.3472,15.3646,10100.0
2007-09-06 11:30:00,17.67,17.75,17.67,17.73,13400.0,15.3733,15.4429,15.3733,15.4255,13400.0
2007-09-06 11:35:00,17.73,17.73,17.67,17.7,22200.0,15.4255,15.4255,15.3733,15.3994,22200.0
2007-09-06 11:40:00,17.7,17.71,17.67,17.7,8100.0,15.3994,15.4081,15.3733,15.3994,8100.0
2007-09-06 11:45:00,17.7,17.78,17.7,17.78,26500.0,15.3994,15.469,15.3994,15.469,26500.0
2007-09-06 11:50:00,17.78,17.84,17.78,17.83,48100.0,15.469,15.5213,15.469,15.5126,48100.0
2007-09-06 11:55:00,17.8,17.8,17.75,17.76,16600.0,15.4865,15.4865,15.4429,15.4516,16600.0
2007-09-06 12:00:00,17.77,17.81,17.77,17.8,24100.0,15.4603,15.4952,15.4603,15.4865,24100.0
2007-09-06 12:05:00,17.81,17.81,17.77,17.78,9900.0,15.4952,15.4952,15.4603,15.469,9900.0
2007-09-06 12:10:00,17.79,17.8,17.69,17.71,15900.0,15.4777,15.4865,15.3907,15.4081,15900.0
2007-09-06 12:15:00,17.71,17.84,17.71,17.83,33300.0,15.4081,15.5213,15.4081,15.5126,33300.0
2007-09-06 12:20:00,17.84,17.85,17.75,17.83,25100.0,15.5213,15.53,15.4429,15.5126,25100.0
2007-09-06 12:25:00,17.82,17.83,17.8,17.83,2700.0,15.5039,15.5126,15.4865,15.5126,2700.0
2007-09-06 12:30:00,17.83,17.83,17.75,17.76,20700.0,15.5126,15.5126,15.4429,15.4516,20700.0
2007-09-06 12:35:00,17.78,17.78,17.76,17.78,5200.0,15.469,15.469,15.4516,15.469,5200.0
2007-09-06 12:40:00,17.78,17.79,17.73,17.73,4900.0,15.469,15.4777,15.4255,15.4255,4900.0
2007-09-06 12:45:00,17.74,17.76,17.71,17.76,20600.0,15.4342,15.4516,15.4081,15.4516,20600.0
2007-09-06 12:50:00,17.76,17.77,17.71,17.74,17600.0,15.4516,15.4603,15.4081,15.4342,17600.0
2007-09-06 12:55:00,17.75,17.75,17.73,17.73,1100.0,15.4429,15.4429,15.4255,15.4255,1100.0
2007-09-06 13:00:00,17.73,17.73,17.71,17.71,4900.0,15.4255,15.4255,15.4081,15.4081,4900.0
2007-09-06 13:05:00,17.71,17.72,17.62,17.62,17300.0,15.4081,15.4168,15.3298,15.3298,17300.0
2007-09-06 13:10:00,17.62,17.65,17.58,17.61,29500.0,15.3298,15.3559,15.295,15.3211,29500.0
2007-09-06 13:15:00,17.6,17.6,17.51,17.55,14000.0,15.3124,15.3124,15.2341,15.2689,14000.0
2007-09-06 13:20:00,17.57,17.65,17.54,17.65,14400.0,15.2863,15.3559,15.2602,15.3559,14400.0
2007-09-06 13:25:00,17.65,17.69,17.65,17.67,24800.0,15.3559,15.3907,15.3559,15.3733,24800.0
2007-09-06 13:30:00,17.66,17.67,17.62,17.62,11000.0,15.3646,15.3733,15.3298,15.3298,11000.0
2007-09-06 13:35:00,17.63,17.67,17.62,17.63,11800.0,15.3385,15.3733,15.3298,15.3385,11800.0
2007-09-06 13:40:00,17.63,17.68,17.63,17.68,6600.0,15.3385,15.382,15.3385,15.382,6600.0
2007-09-06 13:45:00,17.69,17.73,17.67,17.69,9200.0,15.3907,15.4255,15.3733,15.3907,9200.0
2007-09-06 13:50:00,17.69,17.71,17.62,17.64,21700.0,15.3907,15.4081,15.3298,15.3472,21700.0
2007-09-06 13:55:00,17.64,17.65,17.62,17.63,3700.0,15.3472,15.3559,15.3298,15.3385,3700.0
2007-09-06 14:00:00,17.63,17.69,17.63,17.67,18100.0,15.3385,15.3907,15.3385,15.3733,18100.0
2007-09-06 14:05:00,17.67,17.68,17.66,17.68,4600.0,15.3733,15.382,15.3646,15.382,4600.0
2007-09-06 14:10:00,17.68,17.69,17.66,17.68,21000.0,15.382,15.3907,15.3646,15.382,21000.0
2007-09-06 14:15:00,17.68,17.69,17.68,17.68,11600.0,15.382,15.3907,15.382,15.382,11600.0
2007-09-06 14:20:00,17.67,17.67,17.59,17.59,38500.0,15.3733,15.3733,15.3037,15.3037,38500.0
2007-09-06 14:25:00,17.58,17.59,17.54,17.54,16700.0,15.295,15.3037,15.2602,15.2602,16700.0
2007-09-06 14:30:00,17.55,17.7,17.55,17.65,53500.0,15.2689,15.3994,15.2689,15.3559,53500.0
2007-09-06 14:35:00,17.65,17.65,17.57,17.59,28800.0,15.3559,15.3559,15.2863,15.3037,28800.0
2007-09-06 14:40:00,17.59,17.66,17.58,17.63,18500.0,15.3037,15.3646,15.295,15.3385,18500.0
2007-09-06 14:45:00,17.64,17.65,17.62,17.62,14500.0,15.3472,15.3559,15.3298,15.3298,14500.0
2007-09-06 14:50:00,17.63,17.66,17.6,17.61,19700.0,15.3385,15.3646,15.3124,15.3211,19700.0
2007-09-06 14:55:00,17.62,17.63,17.59,17.59,10900.0,15.3298,15.3385,15.3037,15.3037,10900.0
2007-09-06 15:00:00,17.59,17.76,17.58,17.75,30100.0,15.3037,15.4516,15.295,15.4429,30100.0
2007-09-06 15:05:00,17.73,17.75,17.69,17.73,40200.0,15.4255,15.4429,15.3907,15.4255,40200.0
2007-09-06 15:10:00,17.72,17.97,17.72,17.89,137200.0,15.4168,15.6344,15.4168,15.5648,137200.0
2007-09-06 15:15:00,17.88,18.13,17.85,17.85,143000.0,15.5561,15.7736,15.53,15.53,143000.0
2007-09-06 15:20:00,17.85,17.94,17.85,17.94,53000.0,15.53,15.6083,15.53,15.6083,53000.0
2007-09-06 15:25:00,17.94,17.94,17.87,17.9,23900.0,15.6083,15.6083,15.5474,15.5735,23900.0
2007-09-06 15:30:00,17.89,18.0,17.87,17.99,59600.0,15.5648,15.6605,15.5474,15.6518,59600.0
2007-09-06 15:35:00,18.0,18.11,17.99,18.1,58000.0,15.6605,15.7562,15.6518,15.7475,58000.0
2007-09-06 15:40:00,18.1,18.22,18.01,18.22,91400.0,15.7475,15.8519,15.6692,15.8519,91400.0
2007-09-06 15:45:00,18.22,18.29,18.21,18.29,72400.0,15.8519,15.9128,15.8432,15.9128,72400.0
2007-09-06 15:50:00,18.29,18.3,17.96,18.04,92100.0,15.9128,15.9215,15.6257,15.6953,92100.0
2007-09-06 15:55:00,18.04,18.14,17.99,18.07,88300.0,15.6953,15.7823,15.6518,15.7214,88300.0
2007-09-07 09:30:00,17.58,17.69,17.45,17.45,54200.0,15.295,15.3907,15.1819,15.1819,54200.0
2007-09-07 09:35:00,17.45,17.6,17.4,17.47,37600.0,15.1819,15.3124,15.1384,15.1993,37600.0
2007-09-07 09:40:00,17.45,17.65,17.4,17.56,22800.0,15.1819,15.3559,15.1384,15.2776,22800.0
2007-09-07 09:45:00,17.55,17.55,17.45,17.45,14900.0,15.2689,15.2689,15.1819,15.1819,14900.0
2007-09-07 09:50:00,17.48,17.49,17.43,17.49,21400.0,15.208,15.2167,15.1645,15.2167,21400.0
2007-09-07 09:55:00,17.49,17.49,17.39,17.41,34400.0,15.2167,15.2167,15.1297,15.1471,34400.0
2007-09-07 10:00:00,17.45,17.47,17.4,17.46,13800.0,15.1819,15.1993,15.1384,15.1906,13800.0
2007-09-07 10:05:00,17.46,17.59,17.45,17.54,15200.0,15.1906,15.3037,15.1819,15.2602,15200.0
2007-09-07 10:10:00,17.56,17.6,17.47,17.47,9600.0,15.2776,15.3124,15.1993,15.1993,9600.0
2007-09-07 10:15:00,17.49,17.53,17.46,17.53,23400.0,15.2167,15.2515,15.1906,15.2515,23400.0
2007-09-07 10:20:00,17.55,17.57,17.49,17.52,18000.0,15.2689,15.2863,15.2167,15.2428,18000.0
2007-09-07 10:25:00,17.57,17.61,17.53,17.6,14900.0,15.2863,15.3211,15.2515,15.3124,14900.0
2007-09-07 10:30:00,17.61,17.66,17.61,17.63,16300.0,15.3211,15.3646,15.3211,15.3385,16300.0
2007-09-07 10:35:00,17.63,17.64,17.6,17.61,16900.0,15.3385,15.3472,15.3124,15.3211,16900.0
2007-09-07 10:40:00,17.62,17.65,17.58,17.58,17200.0,15.3298,15.3559,15.295,15.295,17200.0
2007-09-07 10:45:00,17.57,17.6,17.53,17.56,13500.0,15.2863,15.3124,15.2515,15.2776,13500.0
2007-09-07 10:50:00,17.55,17.57,17.53,17.56,14400.0,15.2689,15.2863,15.2515,15.2776,14400.0
2007-09-07 10:55:00,17.57,17.6,17.51,17.6,20600.0,15.2863,15.3124,15.2341,15.3124,20600.0
2007-09-07 11:00:00,17.63,17.65,17.61,17.63,11000.0,15.3385,15.3559,15.3211,15.3385,11000.0
2007-09-07 11:05:00,17.64,17.7,17.63,17.65,34400.0,15.3472,15.3994,15.3385,15.3559,34400.0
2007-09-07 11:10:00,17.65,17.69,17.65,17.65,10700.0,15.3559,15.3907,15.3559,15.3559,10700.0
2007-09-07 11:15:00,17.65,17.72,17.62,17.7,21300.0,15.3559,15.4168,15.3298,15.3994,21300.0
2007-09-07 11:20:00,17.7,17.74,17.68,17.73,7600.0,15.3994,15.4342,15.382,15.4255,7600.0
2007-09-07 11:25:00,17.73,17.73,17.64,17.65,15300.0,15.4255,15.4255,15.3472,15.3559,15300.0
2007-09-07 11:30:00,17.64,17.65,17.55,17.56,12500.0,15.3472,15.3559,15.2689,15.2776,12500.0
2007-09-07 11:35:00,17.57,17.62,17.55,17.6,12400.0,15.2863,15.3298,15.2689,15.3124,12400.0
2007-09-07 11:40:00,17.61,17.64,17.6,17.63,8500.0,15.3211,15.3472,15.3124,15.3385,8500.0
2007-09-07 11:45:00,17.65,17.65,17.62,17.64,14900.0,15.3559,15.3559,15.3298,15.3472,14900.0
2007-09-07 11:50:00,17.64,17.66,17.61,17.63,15200.0,15.3472,15.3646,15.3211,15.3385,15200.0
2007-09-07 11:55:00,17.63,17.65,17.61,17.64,12200.0,15.3385,15.3559,15.3211,15.3472,12200.0
2007-09-07 12:00:00,17.65,17.65,17.6,17.61,20000.0,15.3559,15.3559,15.3124,15.3211,20000.0
2007-09-07 12:05:00,17.61,17.61,17.55,17.56,18600.0,15.3211,15.3211,15.2689,15.2776,18600.0
2007-09-07 12:10:00,17.56,17.57,17.56,17.56,8400.0,15.2776,15.2863,15.2776,15.2776,8400.0
2007-09-07 12:15:00,17.57,17.58,17.54,17.56,12900.0,15.2863,15.295,15.2602,15.2776,12900.0
2007-09-07 12:20:00,17.57,17.57,17.55,17.57,8800.0,15.2863,15.2863,15.2689,15.2863,8800.0
2007-09-07 12:25:00,17.56,17.63,17.56,17.63,8800.0,15.2776,15.3385,15.2776,15.3385,8800.0
2007-09-07 12:30:00,17.63,17.65,17.62,17.64,20700.0,15.3385,15.3559,15.3298,15.3472,20700.0
2007-09-07 12:35:00,17.64,17.65,17.63,17.64,6200.0,15.3472,15.3559,15.3385,15.3472,6200.0
2007-09-07 12:40:00,17.63,17.63,17.61,17.61,6000.0,15.3385,15.3385,15.3211,15.3211,6000.0
2007-09-07 12:45:00,17.62,17.63,17.59,17.6,9700.0,15.3298,15.3385,15.3037,15.3124,9700.0
2007-09-07 12:50:00,17.59,17.6,17.55,17.56,9600.0,15.3037,15.3124,15.2689,15.2776,9600.0
2007-09-07 12:55:00,17.55,17.6,17.55,17.6,6900.0,15.2689,15.3124,15.2689,15.3124,6900.0
2007-09-07 13:00:00,17.6,17.63,17.58,17.63,10800.0,15.3124,15.3385,15.295,15.3385,10800.0
2007-09-07 13:05:00,17.63,17.67,17.62,17.65,24500.0,15.3385,15.3733,15.3298,15.3559,24500.0
2007-09-07 13:10:00,17.65,17.65,17.64,17.64,18500.0,15.3559,15.3559,15.3472,15.3472,18500.0
2007-09-07 13:15:00,17.65,17.65,17.64,17.65,5500.0,15.3559,15.3559,15.3472,15.3559,5500.0
2007-09-07 13:20:00,17.65,17.67,17.64,17.67,8900.0,15.3559,15.3733,15.3472,15.3733,8900.0
2007-09-07 13:25:00,17.67,17.69,17.67,17.69,7700.0,15.3733,15.3907,15.3733,15.3907,7700.0
2007-09-07 13:30:00,17.69,17.7,17.67,17.68,20400.0,15.3907,15.3994,15.3733,15.382,20400.0
2007-09-07 13:35:00,17.68,17.7,17.66,17.67,16700.0,15.382,15.3994,15.3646,15.3733,16700.0
2007-09-07 13:40:00,17.67,17.67,17.58,17.63,18200.0,15.3733,15.3733,15.295,15.3385,18200.0
2007-09-07 13:45:00,17.61,17.61,17.57,17.58,9900.0,15.3211,15.3211,15.2863,15.295,9900.0
2007-09-07 13:50:00,17.58,17.64,17.58,17.64,12400.0,15.295,15.3472,15.295,15.3472,12400.0
2007-09-07 13:55:00,17.64,17.65,17.62,17.65,7100.0,15.3472,15.3559,15.3298,15.3559,7100.0
2007-09-07 14:00:00,17.66,17.68,17.63,17.68,17000.0,15.3646,15.382,15.3385,15.382,17000.0
2007-09-07 14:05:00,17.68,17.69,17.65,17.65,12700.0,15.382,15.3907,15.3559,15.3559,12700.0
2007-09-07 14:10:00,17.65,17.7,17.64,17.7,13100.0,15.3559,15.3994,15.3472,15.3994,13100.0
2007-09-07 14:15:00,17.7,17.7,17.66,17.66,6700.0,15.3994,15.3994,15.3646,15.3646,6700.0
2007-09-07 14:20:00,17.66,17.68,17.65,17.68,8600.0,15.3646,15.382,15.3559,15.382,8600.0
2007-09-07 14:25:00,17.68,17.7,17.68,17.69,14000.0,15.382,15.3994,15.382,15.3907,14000.0
2007-09-07 14:30:00,17.7,17.7,17.66,17.68,18400.0,15.3994,15.3994,15.3646,15.382,18400.0
2007-09-07 14:35:00,17.67,17.69,17.65,17.69,13100.0,15.3733,15.3907,15.3559,15.3907,13100.0
2007-09-07 14:40:00,17.69,17.69,17.65,17.67,8900.0,15.3907,15.3907,15.3559,15.3733,8900.0
2007-09-07 14:45:00,17.68,17.68,17.63,17.63,19500.0,15.382,15.382,15.3385,15.3385,19500.0
2007-09-07 14:50:00,17.63,17.67,17.6,17.62,33500.0,15.3385,15.3733,15.3124,15.3298,33500.0
2007-09-07 14:55:00,17.6,17.6,17.55,17.55,9700.0,15.3124,15.3124,15.2689,15.2689,9700.0
2007-09-07 15:00:00,17.56,17.66,17.54,17.66,21100.0,15.2776,15.3646,15.2602,15.3646,21100.0
2007-09-07 15:05:00,17.66,17.67,17.64,17.65,12200.0,15.3646,15.3733,15.3472,15.3559,12200.0
2007-09-07 15:10:00,17.66,17.7,17.65,17.69,25000.0,15.3646,15.3994,15.3559,15.3907,25000.0
2007-09-07 15:15:00,17.69,17.69,17.65,17.66,17800.0,15.3907,15.3907,15.3559,15.3646,17800.0
2007-09-07 15:20:00,17.66,17.67,17.56,17.57,31000.0,15.3646,15.3733,15.2776,15.2863,31000.0
2007-09-07 15:25:00,17.57,17.57,17.54,17.55,114600.0,15.2863,15.2863,15.2602,15.2689,114600.0
2007-09-07 15:30:00,17.55,17.56,17.53,17.56,23900.0,15.2689,15.2776,15.2515,15.2776,23900.0
2007-09-07 15:35:00,17.57,17.57,17.55,17.55,10400.0,15.2863,15.2863,15.2689,15.2689,10400.0
2007-09-07 15:40:00,17.55,17.56,17.46,17.5,34300.0,15.2689,15.2776,15.1906,15.2254,34300.0
2007-09-07 15:45:00,17.5,17.6,17.47,17.6,24900.0,15.2254,15.3124,15.1993,15.3124,24900.0
2007-09-07 15:50:00,17.58,17.61,17.56,17.61,23500.0,15.295,15.3211,15.2776,15.3211,23500.0
2007-09-07 15:55:00,17.61,17.66,17.55,17.56,48100.0,15.3211,15.3646,15.2689,15.2776,48100.0
2007-09-10 09:30:00,17.73,17.99,17.65,17.97,26400.0,15.4255,15.6518,15.3559,15.6344,26400.0
2007-09-10 09:35:00,17.97,17.97,17.75,17.78,21000.0,15.6344,15.6344,15.4429,15.469,21000.0
2007-09-10 09:40:00,17.78,17.95,17.75,17.95,25100.0,15.469,15.617,15.4429,15.617,25100.0
2007-09-10 09:45:00,17.95,17.95,17.82,17.85,38400.0,15.617,15.617,15.5039,15.53,38400.0
2007-09-10 09:50:00,17.84,17.87,17.8,17.84,31500.0,15.5213,15.5474,15.4865,15.5213,31500.0
2007-09-10 09:55:00,17.84,17.85,17.71,17.74,38500.0,15.5213,15.53,15.4081,15.4342,38500.0
2007-09-10 10:00:00,17.75,17.8,17.73,17.76,21200.0,15.4429,15.4865,15.4255,15.4516,21200.0
2007-09-10 10:05:00,17.75,17.77,17.73,17.73,27700.0,15.4429,15.4603,15.4255,15.4255,27700.0
2007-09-10 10:10:00,17.75,17.75,17.65,17.68,39800.0,15.4429,15.4429,15.3559,15.382,39800.0
2007-09-10 10:15:00,17.67,17.67,17.62,17.63,26800.0,15.3733,15.3733,15.3298,15.3385,26800.0
2007-09-10 10:20:00,17.63,17.63,17.58,17.6,59200.0,15.3385,15.3385,15.295,15.3124,59200.0
2007-09-10 10:25:00,17.6,17.62,17.53,17.61,57000.0,15.3124,15.3298,15.2515,15.3211,57000.0
2007-09-10 10:30:00,17.6,17.64,17.53,17.54,89700.0,15.3124,15.3472,15.2515,15.2602,89700.0
2007-09-10 10:35:00,17.54,17.57,17.5,17.5,30200.0,15.2602,15.2863,15.2254,15.2254,30200.0
2007-09-10 10:40:00,17.5,17.53,17.48,17.49,20600.0,15.2254,15.2515,15.208,15.2167,20600.0
2007-09-10 10:45:00,17.49,17.5,17.42,17.46,19300.0,15.2167,15.2254,15.1558,15.1906,19300.0
2007-09-10 10:50:00,17.47,17.5,17.44,17.46,60000.0,15.1993,15.2254,15.1732,15.1906,60000.0
2007-09-10 10:55:00,17.45,17.45,17.35,17.35,56800.0,15.1819,15.1819,15.0949,15.0949,56800.0
2007-09-10 11:00:00,17.35,17.47,17.26,17.45,75400.0,15.0949,15.1993,15.0166,15.1819,75400.0
2007-09-10 11:05:00,17.47,17.48,17.46,17.47,6700.0,15.1993,15.208,15.1906,15.1993,6700.0
2007-09-10 11:10:00,17.46,17.47,17.39,17.43,27600.0,15.1906,15.1993,15.1297,15.1645,27600.0
2007-09-10 11:15:00,17.44,17.45,17.41,17.45,10200.0,15.1732,15.1819,15.1471,15.1819,10200.0
2007-09-10 11:20:00,17.45,17.47,17.45,17.47,17100.0,15.1819,15.1993,15.1819,15.1993,17100.0
2007-09-10 11:25:00,17.48,17.5,17.47,17.5,13600.0,15.208,15.2254,15.1993,15.2254,13600.0
2007-09-10 11:30:00,17.5,17.5,17.47,17.49,27800.0,15.2254,15.2254,15.1993,15.2167,27800.0
2007-09-10 11:35:00,17.5,17.5,17.44,17.47,17400.0,15.2254,15.2254,15.1732,15.1993,17400.0
2007-09-10 11:40:00,17.48,17.55,17.48,17.55,8400.0,15.208,15.2689,15.208,15.2689,8400.0
2007-09-10 11:45:00,17.55,17.58,17.54,17.58,78300.0,15.2689,15.295,15.2602,15.295,78300.0
2007-09-10 11:50:00,17.59,17.61,17.58,17.6,21900.0,15.3037,15.3211,15.295,15.3124,21900.0
2007-09-10 11:55:00,17.61,17.66,17.61,17.66,19400.0,15.3211,15.3646,15.3211,15.3646,19400.0
2007-09-10 12:00:00,17.65,17.66,17.59,17.63,30800.0,15.3559,15.3646,15.3037,15.3385,30800.0
2007-09-10 12:05:00,17.64,17.64,17.52,17.53,17600.0,15.3472,15.3472,15.2428,15.2515,17600.0
2007-09-10 12:10:00,17.53,17.53,17.47,17.52,18200.0,15.2515,15.2515,15.1993,15.2428,18200.0
2007-09-10 12:15:00,17.51,17.53,17.46,17.51,16900.0,15.2341,15.2515,15.1906,15.2341,16900.0
2007-09-10 12:20:00,17.51,17.57,17.51,17.56,9400.0,15.2341,15.2863,15.2341,15.2776,9400.0
2007-09-10 12:25:00,17.57,17.61,17.56,17.6,6900.0,15.2863,15.3211,15.2776,15.3124,6900.0
2007-09-10 12:30:00,17.61,17.63,17.61,17.61,7400.0,15.3211,15.3385,15.3211,15.3211,7400.0
2007-09-10 12:35:00,17.62,17.63,17.61,17.63,7300.0,15.3298,15.3385,15.3211,15.3385,7300.0
2007-09-10 12:40:00,17.63,17.65,17.62,17.65,23400.0,15.3385,15.3559,15.3298,15.3559,23400.0
2007-09-10 12:45:00,17.65,17.65,17.64,17.65,7700.0,15.3559,15.3559,15.3472,15.3559,7700.0
2007-09-10 12:50:00,17.64,17.65,17.59,17.59,28600.0,15.3472,15.3559,15.3037,15.3037,28600.0
2007-09-10 12:55:00,17.59,17.63,17.59,17.63,9900.0,15.3037,15.3385,15.3037,15.3385,9900.0
2007-09-10 13:00:00,17.64,17.65,17.61,17.61,18500.0,15.3472,15.3559,15.3211,15.3211,18500.0
2007-09-10 13:05:00,17.6,17.61,17.55,17.6,70700.0,15.3124,15.3211,15.2689,15.3124,70700.0
2007-09-10 13:10:00,17.61,17.61,17.59,17.59,11600.0,15.3211,15.3211,15.3037,15.3037,11600.0
2007-09-10 13:15:00,17.58,17.59,17.56,17.58,9400.0,15.295,15.3037,15.2776,15.295,9400.0
2007-09-10 13:20:00,17.56,17.59,17.56,17.59,15200.0,15.2776,15.3037,15.2776,15.3037,15200.0
2007-09-10 13:25:00,17.59,17.62,17.55,17.56,26500.0,15.3037,15.3298,15.2689,15.2776,26500.0
2007-09-10 13:30:00,17.55,17.58,17.5,17.58,36300.0,15.2689,15.295,15.2254,15.295,36300.0
2007-09-10 13:35:00,17.6,17.6,17.58,17.58,5100.0,15.3124,15.3124,15.295,15.295,5100.0
2007-09-10 13:40:00,17.6,17.6,17.58,17.59,8300.0,15.3124,15.3124,15.295,15.3037,8300.0
2007-09-10 13:45:00,17.6,17.6,17.58,17.58,17500.0,15.3124,15.3124,15.295,15.295,17500.0
2007-09-10 13:50:00,17.58,17.59,17.57,17.57,13100.0,15.295,15.3037,15.2863,15.2863,13100.0
2007-09-10 13:55:00,17.57,17.58,17.56,17.56,10600.0,15.2863,15.295,15.2776,15.2776,10600.0
2007-09-10 14:00:00,17.57,17.57,17.52,17.53,74300.0,15.2863,15.2863,15.2428,15.2515,74300.0
2007-09-10 14:05:00,17.54,17.54,17.5,17.53,14000.0,15.2602,15.2602,15.2254,15.2515,14000.0
2007-09-10 14:10:00,17.54,17.54,17.51,17.51,11600.0,15.2602,15.2602,15.2341,15.2341,11600.0
2007-09-10 14:15:00,17.51,17.52,17.51,17.52,14700.0,15.2341,15.2428,15.2341,15.2428,14700.0
2007-09-10 14:20:00,17.51,17.52,17.51,17.52,15900.0,15.2341,15.2428,15.2341,15.2428,15900.0
2007-09-10 14:25:00,17.52,17.53,17.51,17.53,15600.0,15.2428,15.2515,15.2341,15.2515,15600.0
2007-09-10 14:30:00,17.53,17.65,17.52,17.65,33500.0,15.2515,15.3559,15.2428,15.3559,33500.0
2007-09-10 14:35:00,17.65,17.7,17.64,17.69,27500.0,15.3559,15.3994,15.3472,15.3907,27500.0
2007-09-10 14:40:00,17.69,17.69,17.64,17.66,16500.0,15.3907,15.3907,15.3472,15.3646,16500.0
2007-09-10 14:45:00,17.67,17.67,17.65,17.65,67400.0,15.3733,15.3733,15.3559,15.3559,67400.0
2007-09-10 14:50:00,17.65,17.67,17.61,17.63,17900.0,15.3559,15.3733,15.3211,15.3385,17900.0
2007-09-10 14:55:00,17.64,17.65,17.63,17.65,10000.0,15.3472,15.3559,15.3385,15.3559,10000.0
2007-09-10 15:00:00,17.64,17.65,17.5,17.51,10500.0,15.3472,15.3559,15.2254,15.2341,10500.0
2007-09-10 15:05:00,17.5,17.68,17.5,17.67,46900.0,15.2254,15.382,15.2254,15.3733,46900.0
2007-09-10 15:10:00,17.68,17.7,17.58,17.6,43700.0,15.382,15.3994,15.295,15.3124,43700.0
2007-09-10 15:15:00,17.58,17.62,17.58,17.61,26000.0,15.295,15.3298,15.295,15.3211,26000.0
2007-09-10 15:20:00,17.61,17.64,17.52,17.59,73600.0,15.3211,15.3472,15.2428,15.3037,73600.0
2007-09-10 15:25:00,17.59,17.61,17.55,17.56,34100.0,15.3037,15.3211,15.2689,15.2776,34100.0
2007-09-10 15:30:00,17.53,17.62,17.5,17.51,89800.0,15.2515,15.3298,15.2254,15.2341,89800.0
2007-09-10 15:35:00,17.5,17.55,17.5,17.54,171600.0,15.2254,15.2689,15.2254,15.2602,171600.0
2007-09-10 15:40:00,17.54,17.61,17.53,17.59,31500.0,15.2602,15.3211,15.2515,15.3037,31500.0
2007-09-10 15:45:00,17.59,17.61,17.53,17.57,47900.0,15.3037,15.3211,15.2515,15.2863,47900.0
2007-09-10 15:50:00,17.58,17.61,17.48,17.48,34300.0,15.295,15.3211,15.208,15.208,34300.0
2007-09-10 15:55:00,17.48,17.49,17.35,17.42,102100.0,15.208,15.2167,15.0949,15.1558,102100.0
2007-09-11 09:30:00,17.4,17.46,17.4,17.43,22600.0,15.1384,15.1906,15.1384,15.1645,22600.0
2007-09-11 09:35:00,17.44,17.46,17.4,17.42,12200.0,15.1732,15.1906,15.1384,15.1558,12200.0
2007-09-11 09:40:00,17.42,17.42,17.35,17.42,60200.0,15.1558,15.1558,15.0949,15.1558,60200.0
2007-09-11 09:45:00,17.41,17.53,17.4,17.44,30600.0,15.1471,15.2515,15.1384,15.1732,30600.0
2007-09-11 09:50:00,17.42,17.44,17.4,17.4,12800.0,15.1558,15.1732,15.1384,15.1384,12800.0
2007-09-11 09:55:00,17.4,17.4,17.31,17.35,12900.0,15.1384,15.1384,15.0601,15.0949,12900.0
2007-09-11 10:00:00,17.36,17.38,17.35,17.37,12800.0,15.1036,15.121,15.0949,15.1123,12800.0
2007-09-11 10:05:00,17.37,17.44,17.34,17.43,57900.0,15.1123,15.1732,15.0862,15.1645,57900.0
2007-09-11 10:10:00,17.45,17.45,17.41,17.41,16200.0,15.1819,15.1819,15.1471,15.1471,16200.0
2007-09-11 10:15:00,17.43,17.44,17.37,17.38,17300.0,15.1645,15.1732,15.1123,15.121,17300.0
2007-09-11 10:20:00,17.4,17.45,17.38,17.45,9300.0,15.1384,15.1819,15.121,15.1819,9300.0
2007-09-11 10:25:00,17.45,17.51,17.43,17.48,28900.0,15.1819,15.2341,15.1645,15.208,28900.0
2007-09-11 10:30:00,17.48,17.48,17.46,17.46,9200.0,15.208,15.208,15.1906,15.1906,9200.0
2007-09-11 10:35:00,17.46,17.5,17.44,17.48,112300.0,15.1906,15.2254,15.1732,15.208,112300.0
2007-09-11 10:40:00,17.48,17.48,17.45,17.47,21900.0,15.208,15.208,15.1819,15.1993,21900.0
2007-09-11 10:45:00,17.48,17.54,17.46,17.47,29700.0,15.208,15.2602,15.1906,15.1993,29700.0
2007-09-11 10:50:00,17.46,17.47,17.37,17.41,29800.0,15.1906,15.1993,15.1123,15.1471,29800.0
2007-09-11 10:55:00,17.42,17.42,17.4,17.4,10000.0,15.1558,15.1558,15.1384,15.1384,10000.0
2007-09-11 11:00:00,17.4,17.4,17.37,17.38,22000.0,15.1384,15.1384,15.1123,15.121,22000.0
2007-09-11 11:05:00,17.38,17.4,17.35,17.4,36100.0,15.121,15.1384,15.0949,15.1384,36100.0
2007-09-11 11:10:00,17.4,17.42,17.36,17.39,76400.0,15.1384,15.1558,15.1036,15.1297,76400.0
2007-09-11 11:15:00,17.38,17.39,17.36,17.36,11100.0,15.121,15.1297,15.1036,15.1036,11100.0
2007-09-11 11:20:00,17.36,17.39,17.35,17.38,14700.0,15.1036,15.1297,15.0949,15.121,14700.0
2007-09-11 11:25:00,17.38,17.38,17.36,17.38,6900.0,15.121,15.121,15.1036,15.121,6900.0
2007-09-11 11:30:00,17.37,17.39,17.36,17.37,10600.0,15.1123,15.1297,15.1036,15.1123,10600.0
2007-09-11 11:35:00,17.37,17.37,17.35,17.35,17800.0,15.1123,15.1123,15.0949,15.0949,17800.0
2007-09-11 11:40:00,17.35,17.37,17.35,17.36,12100.0,15.0949,15.1123,15.0949,15.1036,12100.0
2007-09-11 11:45:00,17.36,17.43,17.36,17.42,34000.0,15.1036,15.1645,15.1036,15.1558,34000.0
2007-09-11 11:50:00,17.41,17.42,17.4,17.4,6700.0,15.1471,15.1558,15.1384,15.1384,6700.0
2007-09-11 11:55:00,17.41,17.41,17.37,17.4,9800.0,15.1471,15.1471,15.1123,15.1384,9800.0
2007-09-11 12:00:00,17.4,17.41,17.38,17.4,13000.0,15.1384,15.1471,15.121,15.1384,13000.0
2007-09-11 12:05:00,17.4,17.41,17.4,17.41,32200.0,15.1384,15.1471,15.1384,15.1471,32200.0
2007-09-11 12:10:00,17.4,17.45,17.4,17.43,22100.0,15.1384,15.1819,15.1384,15.1645,22100.0
2007-09-11 12:15:00,17.42,17.42,17.38,17.39,12100.0,15.1558,15.1558,15.121,15.1297,12100.0
2007-09-11 12:20:00,17.38,17.43,17.38,17.43,8700.0,15.121,15.1645,15.121,15.1645,8700.0
2007-09-11 12:25:00,17.42,17.45,17.42,17.44,16300.0,15.1558,15.1819,15.1558,15.1732,16300.0
2007-09-11 12:30:00,17.45,17.46,17.44,17.44,12000.0,15.1819,15.1906,15.1732,15.1732,12000.0
2007-09-11 12:35:00,17.44,17.48,17.44,17.48,30500.0,15.1732,15.208,15.1732,15.208,30500.0
2007-09-11 12:40:00,17.48,17.49,17.47,17.47,20400.0,15.208,15.2167,15.1993,15.1993,20400.0
2007-09-11 12:45:00,17.48,17.5,17.48,17.5,10700.0,15.208,15.2254,15.208,15.2254,10700.0
2007-09-11 12:50:00,17.49,17.5,17.44,17.46,13400.0,15.2167,15.2254,15.1732,15.1906,13400.0
2007-09-11 12:55:00,17.44,17.47,17.43,17.45,6500.0,15.1732,15.1993,15.1645,15.1819,6500.0
2007-09-11 13:00:00,17.46,17.47,17.44,17.45,6200.0,15.1906,15.1993,15.1732,15.1819,6200.0
2007-09-11 13:05:00,17.44,17.45,17.43,17.44,5800.0,15.1732,15.1819,15.1645,15.1732,5800.0
2007-09-11 13:10:00,17.44,17.49,17.44,17.47,14900.0,15.1732,15.2167,15.1732,15.1993,14900.0
2007-09-11 13:15:00,17.48,17.5,17.47,17.5,13900.0,15.208,15.2254,15.1993,15.2254,13900.0
2007-09-11 13:20:00,17.49,17.49,17.43,17.47,14800.0,15.2167,15.2167,15.1645,15.1993,14800.0
2007-09-11 13:25:00,17.45,17.47,17.45,17.46,5500.0,15.1819,15.1993,15.1819,15.1906,5500.0
2007-09-11 13:30:00,17.47,17.53,17.47,17.53,20200.0,15.1993,15.2515,15.1993,15.2515,20200.0
2007-09-11 13:35:00,17.53,17.53,17.49,17.49,6100.0,15.2515,15.2515,15.2167,15.2167,6100.0
2007-09-11 13:40:00,17.49,17.49,17.43,17.45,7900.0,15.2167,15.2167,15.1645,15.1819,7900.0
2007-09-11 13:45:00,17.45,17.47,17.43,17.43,17000.0,15.1819,15.1993,15.1645,15.1645,17000.0
2007-09-11 13:50:00,17.44,17.48,17.44,17.47,23800.0,15.1732,15.208,15.1732,15.1993,23800.0
2007-09-11 13:55:00,17.47,17.53,17.47,17.51,22800.0,15.1993,15.2515,15.1993,15.2341,22800.0
2007-09-11 14:00:00,17.52,17.59,17.52,17.57,31800.0,15.2428,15.3037,15.2428,15.2863,31800.0
2007-09-11 14:05:00,17.58,17.69,17.57,17.67,49800.0,15.295,15.3907,15.2863,15.3733,49800.0
2007-09-11 14:10:00,17.67,17.67,17.59,17.6,28900.0,15.3733,15.3733,15.3037,15.3124,28900.0
2007-09-11 14:15:00,17.6,17.6,17.56,17.56,12300.0,15.3124,15.3124,15.2776,15.2776,12300.0
2007-09-11 14:20:00,17.57,17.7,17.57,17.68,61500.0,15.2863,15.3994,15.2863,15.382,61500.0
2007-09-11 14:25:00,17.69,17.89,17.69,17.88,76800.0,15.3907,15.5648,15.3907,15.5561,76800.0
2007-09-11 14:30:00,17.87,17.87,17.75,17.78,54000.0,15.5474,15.5474,15.4429,15.469,54000.0
2007-09-11 14:35:00,17.78,17.89,17.77,17.84,75800.0,15.469,15.5648,15.4603,15.5213,75800.0
2007-09-11 14:40:00,17.84,17.9,17.83,17.84,49600.0,15.5213,15.5735,15.5126,15.5213,49600.0
2007-09-11 14:45:00,17.85,17.85,17.77,17.77,11200.0,15.53,15.53,15.4603,15.4603,11200.0
2007-09-11 14:50:00,17.78,17.78,17.74,17.77,82300.0,15.469,15.469,15.4342,15.4603,82300.0
2007-09-11 14:55:00,17.76,17.78,17.75,17.77,10200.0,15.4516,15.469,15.4429,15.4603,10200.0
2007-09-11 15:00:00,17.76,17.78,17.71,17.73,68100.0,15.4516,15.469,15.4081,15.4255,68100.0
2007-09-11 15:05:00,17.73,17.81,17.7,17.75,33000.0,15.4255,15.4952,15.3994,15.4429,33000.0
2007-09-11 15:10:00,17.75,17.79,17.72,17.76,37900.0,15.4429,15.4777,15.4168,15.4516,37900.0
2007-09-11 15:15:00,17.76,17.76,17.69,17.72,15400.0,15.4516,15.4516,15.3907,15.4168,15400.0
2007-09-11 15:20:00,17.72,17.72,17.59,17.59,14100.0,15.4168,15.4168,15.3037,15.3037,14100.0
2007-09-11 15:25:00,17.58,17.59,17.55,17.55,17200.0,15.295,15.3037,15.2689,15.2689,17200.0
2007-09-11 15:30:00,17.56,17.59,17.53,17.59,15300.0,15.2776,15.3037,15.2515,15.3037,15300.0
2007-09-11 15:35:00,17.58,17.59,17.55,17.58,31000.0,15.295,15.3037,15.2689,15.295,31000.0
2007-09-11 15:40:00,17.58,17.67,17.58,17.66,45800.0,15.295,15.3733,15.295,15.3646,45800.0
2007-09-11 15:45:00,17.66,17.66,17.58,17.62,38400.0,15.3646,15.3646,15.295,15.3298,38400.0
2007-09-11 15:50:00,17.61,17.66,17.61,17.65,36400.0,15.3211,15.3646,15.3211,15.3559,36400.0
2007-09-11 15:55:00,17.66,17.68,17.65,17.66,42100.0,15.3646,15.382,15.3559,15.3646,42100.0
2007-09-12 09:30:00,17.65,17.65,17.45,17.54,16200.0,15.3559,15.3559,15.1819,15.2602,16200.0
2007-09-12 09:35:00,17.52,17.65,17.52,17.56,22400.0,15.2428,15.3559,15.2428,15.2776,22400.0
2007-09-12 09:40:00,17.56,17.56,17.51,17.53,15300.0,15.2776,15.2776,15.2341,15.2515,15300.0
2007-09-12 09:45:00,17.52,17.54,17.46,17.46,23500.0,15.2428,15.2602,15.1906,15.1906,23500.0
2007-09-12 09:50:00,17.46,17.52,17.45,17.49,45600.0,15.1906,15.2428,15.1819,15.2167,45600.0
2007-09-12 09:55:00,17.47,17.5,17.43,17.48,25100.0,15.1993,15.2254,15.1645,15.208,25100.0
2007-09-12 10:00:00,17.48,17.5,17.45,17.46,42000.0,15.208,15.2254,15.1819,15.1906,42000.0
2007-09-12 10:05:00,17.46,17.5,17.45,17.45,40600.0,15.1906,15.2254,15.1819,15.1819,40600.0
2007-09-12 10:10:00,17.45,17.48,17.43,17.45,38200.0,15.1819,15.208,15.1645,15.1819,38200.0
2007-09-12 10:15:00,17.45,17.51,17.39,17.51,81200.0,15.1819,15.2341,15.1297,15.2341,81200.0
2007-09-12 10:20:00,17.52,17.62,17.52,17.61,31300.0,15.2428,15.3298,15.2428,15.3211,31300.0
2007-09-12 10:25:00,17.58,17.58,17.55,17.56,10900.0,15.295,15.295,15.2689,15.2776,10900.0
2007-09-12 10:30:00,17.55,17.55,17.49,17.51,32600.0,15.2689,15.2689,15.2167,15.2341,32600.0
2007-09-12 10:35:00,17.51,17.51,17.47,17.47,40200.0,15.2341,15.2341,15.1993,15.1993,40200.0
2007-09-12 10:40:00,17.47,17.5,17.45,17.5,30500.0,15.1993,15.2254,15.1819,15.2254,30500.0
2007-09-12 10:45:00,17.5,17.5,17.39,17.44,30200.0,15.2254,15.2254,15.1297,15.1732,30200.0
2007-09-12 10:50:00,17.44,17.45,17.38,17.41,28100.0,15.1732,15.1819,15.121,15.1471,28100.0
2007-09-12 10:55:00,17.4,17.43,17.35,17.39,28600.0,15.1384,15.1645,15.0949,15.1297,28600.0
2007-09-12 11:00:00,17.35,17.44,17.35,17.39,37900.0,15.0949,15.1732,15.0949,15.1297,37900.0
2007-09-12 11:05:00,17.39,17.39,17.32,17.32,47300.0,15.1297,15.1297,15.0688,15.0688,47300.0
2007-09-12 11:10:00,17.32,17.33,17.27,17.31,31100.0,15.0688,15.0775,15.0253,15.0601,31100.0
2007-09-12 11:15:00,17.32,17.38,17.3,17.38,25100.0,15.0688,15.121,15.0514,15.121,25100.0
2007-09-12 11:20:00,17.36,17.36,17.31,17.34,7400.0,15.1036,15.1036,15.0601,15.0862,7400.0
2007-09-12 11:25:00,17.34,17.35,17.27,17.27,17300.0,15.0862,15.0949,15.0253,15.0253,17300.0
2007-09-12 11:30:00,17.27,17.27,17.23,17.25,34800.0,15.0253,15.0253,14.9905,15.0079,34800.0
2007-09-12 11:35:00,17.25,17.3,17.23,17.29,28000.0,15.0079,15.0514,14.9905,15.0427,28000.0
2007-09-12 11:40:00,17.3,17.33,17.3,17.31,17100.0,15.0514,15.0775,15.0514,15.0601,17100.0
2007-09-12 11:45:00,17.31,17.31,17.29,17.31,6100.0,15.0601,15.0601,15.0427,15.0601,6100.0
2007-09-12 11:50:00,17.31,17.38,17.29,17.35,31000.0,15.0601,15.121,15.0427,15.0949,31000.0
2007-09-12 11:55:00,17.35,17.39,17.29,17.3,7500.0,15.0949,15.1297,15.0427,15.0514,7500.0
2007-09-12 12:00:00,17.3,17.38,17.3,17.38,81100.0,15.0514,15.121,15.0514,15.121,81100.0
2007-09-12 12:05:00,17.33,17.42,17.33,17.41,15500.0,15.0775,15.1558,15.0775,15.1471,15500.0
2007-09-12 12:10:00,17.4,17.4,17.39,17.4,18000.0,15.1384,15.1384,15.1297,15.1384,18000.0
2007-09-12 12:15:00,17.4,17.41,17.38,17.4,14800.0,15.1384,15.1471,15.121,15.1384,14800.0
2007-09-12 12:20:00,17.4,17.4,17.34,17.35,48800.0,15.1384,15.1384,15.0862,15.0949,48800.0
2007-09-12 12:25:00,17.35,17.39,17.34,17.35,26500.0,15.0949,15.1297,15.0862,15.0949,26500.0
2007-09-12 12:30:00,17.36,17.39,17.35,17.39,3000.0,15.1036,15.1297,15.0949,15.1297,3000.0
2007-09-12 12:35:00,17.38,17.4,17.35,17.39,13800.0,15.121,15.1384,15.0949,15.1297,13800.0
2007-09-12 12:40:00,17.39,17.4,17.36,17.4,7000.0,15.1297,15.1384,15.1036,15.1384,7000.0
2007-09-12 12:45:00,17.4,17.41,17.4,17.41,16900.0,15.1384,15.1471,15.1384,15.1471,16900.0
2007-09-12 12:50:00,17.41,17.41,17.37,17.4,23400.0,15.1471,15.1471,15.1123,15.1384,23400.0
2007-09-12 12:55:00,17.37,17.41,17.3,17.35,26400.0,15.1123,15.1471,15.0514,15.0949,26400.0
2007-09-12 13:00:00,17.35,17.35,17.32,17.33,7400.0,15.0949,15.0949,15.0688,15.0775,7400.0
2007-09-12 13:05:00,17.32,17.34,17.25,17.29,27400.0,15.0688,15.0862,15.0079,15.0427,27400.0
2007-09-12 13:10:00,17.29,17.29,17.22,17.25,16500.0,15.0427,15.0427,14.9818,15.0079,16500.0
2007-09-12 13:15:00,17.25,17.29,17.25,17.29,6200.0,15.0079,15.0427,15.0079,15.0427,6200.0
2007-09-12 13:20:00,17.28,17.3,17.26,17.27,10900.0,15.034,15.0514,15.0166,15.0253,10900.0
2007-09-12 13:25:00,17.27,17.28,17.26,17.26,24400.0,15.0253,15.034,15.0166,15.0166,24400.0
2007-09-12 13:30:00,17.27,17.28,17.25,17.25,22800.0,15.0253,15.034,15.0079,15.0079,22800.0
2007-09-12 13:35:00,17.26,17.28,17.25,17.26,9400.0,15.0166,15.034,15.0079,15.0166,9400.0
2007-09-12 13:40:00,17.26,17.28,17.25,17.26,20000.0,15.0166,15.034,15.0079,15.0166,20000.0
2007-09-12 13:45:00,17.25,17.27,17.2,17.2,51200.0,15.0079,15.0253,14.9644,14.9644,51200.0
2007-09-12 13:50:00,17.2,17.27,17.2,17.25,41500.0,14.9644,15.0253,14.9644,15.0079,41500.0
2007-09-12 13:55:00,17.25,17.27,17.23,17.24,22600.0,15.0079,15.0253,14.9905,14.9992,22600.0
2007-09-12 14:00:00,17.24,17.25,17.21,17.24,14200.0,14.9992,15.0079,14.9731,14.9992,14200.0
2007-09-12 14:05:00,17.23,17.26,17.23,17.25,55400.0,14.9905,15.0166,14.9905,15.0079,55400.0
2007-09-12 14:10:00,17.25,17.26,17.24,17.25,13800.0,15.0079,15.0166,14.9992,15.0079,13800.0
2007-09-12 14:15:00,17.25,17.25,17.22,17.22,11500.0,15.0079,15.0079,14.9818,14.9818,11500.0
2007-09-12 14:20:00,17.23,17.23,17.17,17.18,19900.0,14.9905,14.9905,14.9383,14.947,19900.0
2007-09-12 14:25:00,17.21,17.26,17.19,17.26,16100.0,14.9731,15.0166,14.9557,15.0166,16100.0
2007-09-12 14:30:00,17.26,17.28,17.22,17.28,16800.0,15.0166,15.034,14.9818,15.034,16800.0
2007-09-12 14:35:00,17.28,17.31,17.25,17.31,16600.0,15.034,15.0601,15.0079,15.0601,16600.0
2007-09-12 14:40:00,17.3,17.31,17.3,17.31,10600.0,15.0514,15.0601,15.0514,15.0601,10600.0
2007-09-12 14:45:00,17.3,17.31,17.26,17.26,8000.0,15.0514,15.0601,15.0166,15.0166,8000.0
2007-09-12 14:50:00,17.26,17.31,17.25,17.27,19700.0,15.0166,15.0601,15.0079,15.0253,19700.0
2007-09-12 14:55:00,17.3,17.31,17.26,17.29,11700.0,15.0514,15.0601,15.0166,15.0427,11700.0
2007-09-12 15:00:00,17.28,17.3,17.25,17.26,15900.0,15.034,15.0514,15.0079,15.0166,15900.0
2007-09-12 15:05:00,17.25,17.25,17.2,17.2,28800.0,15.0079,15.0079,14.9644,14.9644,28800.0
2007-09-12 15:10:00,17.18,17.19,17.15,17.17,33900.0,14.947,14.9557,14.9209,14.9383,33900.0
2007-09-12 15:15:00,17.18,17.22,17.16,17.2,18100.0,14.947,14.9818,14.9296,14.9644,18100.0
2007-09-12 15:20:00,17.18,17.2,17.12,17.19,86500.0,14.947,14.9644,14.8948,14.9557,86500.0
2007-09-12 15:25:00,17.19,17.24,17.11,17.16,22500.0,14.9557,14.9992,14.8861,14.9296,22500.0
2007-09-12 15:30:00,17.17,17.3,17.15,17.17,67300.0,14.9383,15.0514,14.9209,14.9383,67300.0
2007-09-12 15:35:00,17.17,17.22,17.15,17.16,29200.0,14.9383,14.9818,14.9209,14.9296,29200.0
2007-09-12 15:40:00,17.16,17.17,17.15,17.17,31600.0,14.9296,14.9383,14.9209,14.9383,31600.0
2007-09-12 15:45:00,17.18,17.22,17.15,17.16,86800.0,14.947,14.9818,14.9209,14.9296,86800.0
2007-09-12 15:50:00,17.15,17.16,17.1,17.1,46000.0,14.9209,14.9296,14.8774,14.8774,46000.0
2007-09-12 15:55:00,17.1,17.15,17.06,17.15,82300.0,14.8774,14.9209,14.8426,14.9209,82300.0
2007-09-13 09:30:00,17.31,17.31,17.16,17.27,18600.0,15.0601,15.0601,14.9296,15.0253,18600.0
2007-09-13 09:35:00,17.27,17.35,17.24,17.26,13400.0,15.0253,15.0949,14.9992,15.0166,13400.0
2007-09-13 09:40:00,17.27,17.28,17.23,17.26,10600.0,15.0253,15.034,14.9905,15.0166,10600.0
2007-09-13 09:45:00,17.28,17.29,17.25,17.29,19800.0,15.034,15.0427,15.0079,15.0427,19800.0
2007-09-13 09:50:00,17.29,17.31,17.25,17.28,14900.0,15.0427,15.0601,15.0079,15.034,14900.0
2007-09-13 09:55:00,17.3,17.32,17.25,17.27,15900.0,15.0514,15.0688,15.0079,15.0253,15900.0
2007-09-13 10:00:00,17.27,17.28,17.23,17.24,10600.0,15.0253,15.034,14.9905,14.9992,10600.0
2007-09-13 10:05:00,17.24,17.3,17.24,17.3,12100.0,14.9992,15.0514,14.9992,15.0514,12100.0
2007-09-13 10:10:00,17.3,17.3,17.28,17.28,8900.0,15.0514,15.0514,15.034,15.034,8900.0
2007-09-13 10:15:00,17.28,17.3,17.28,17.28,6700.0,15.034,15.0514,15.034,15.034,6700.0
2007-09-13 10:20:00,17.28,17.35,17.27,17.35,36500.0,15.034,15.0949,15.0253,15.0949,36500.0
2007-09-13 10:25:00,17.36,17.44,17.36,17.44,19700.0,15.1036,15.1732,15.1036,15.1732,19700.0
2007-09-13 10:30:00,17.41,17.43,17.35,17.41,19700.0,15.1471,15.1645,15.0949,15.1471,19700.0
2007-09-13 10:35:00,17.42,17.45,17.42,17.44,26200.0,15.1558,15.1819,15.1558,15.1732,26200.0
2007-09-13 10:40:00,17.44,17.46,17.44,17.45,4900.0,15.1732,15.1906,15.1732,15.1819,4900.0
2007-09-13 10:45:00,17.45,17.47,17.45,17.45,8300.0,15.1819,15.1993,15.1819,15.1819,8300.0
2007-09-13 10:50:00,17.45,17.45,17.37,17.38,13800.0,15.1819,15.1819,15.1123,15.121,13800.0
2007-09-13 10:55:00,17.38,17.43,17.38,17.42,8600.0,15.121,15.1645,15.121,15.1558,8600.0
2007-09-13 11:00:00,17.42,17.42,17.38,17.38,11900.0,15.1558,15.1558,15.121,15.121,11900.0
2007-09-13 11:05:00,17.38,17.4,17.38,17.4,5800.0,15.121,15.1384,15.121,15.1384,5800.0
2007-09-13 11:10:00,17.4,17.45,17.4,17.45,7500.0,15.1384,15.1819,15.1384,15.1819,7500.0
2007-09-13 11:15:00,17.45,17.54,17.45,17.5,30600.0,15.1819,15.2602,15.1819,15.2254,30600.0
2007-09-13 11:20:00,17.5,17.52,17.47,17.47,12700.0,15.2254,15.2428,15.1993,15.1993,12700.0
2007-09-13 11:25:00,17.48,17.5,17.48,17.49,4800.0,15.208,15.2254,15.208,15.2167,4800.0
2007-09-13 11:30:00,17.5,17.5,17.49,17.5,6400.0,15.2254,15.2254,15.2167,15.2254,6400.0
2007-09-13 11:35:00,17.51,17.55,17.51,17.53,24200.0,15.2341,15.2689,15.2341,15.2515,24200.0
2007-09-13 11:40:00,17.53,17.54,17.53,17.54,8400.0,15.2515,15.2602,15.2515,15.2602,8400.0
2007-09-13 11:45:00,17.53,17.53,17.49,17.49,18400.0,15.2515,15.2515,15.2167,15.2167,18400.0
2007-09-13 11:50:00,17.49,17.49,17.48,17.48,7800.0,15.2167,15.2167,15.208,15.208,7800.0
2007-09-13 11:55:00,17.48,17.49,17.46,17.46,7800.0,15.208,15.2167,15.1906,15.1906,7800.0
2007-09-13 12:00:00,17.46,17.48,17.46,17.48,3800.0,15.1906,15.208,15.1906,15.208,3800.0
2007-09-13 12:05:00,17.49,17.5,17.48,17.5,10900.0,15.2167,15.2254,15.208,15.2254,10900.0
2007-09-13 12:10:00,17.5,17.5,17.47,17.48,13600.0,15.2254,15.2254,15.1993,15.208,13600.0
2007-09-13 12:15:00,17.48,17.48,17.46,17.47,5900.0,15.208,15.208,15.1906,15.1993,5900.0
2007-09-13 12:20:00,17.47,17.47,17.46,17.46,2500.0,15.1993,15.1993,15.1906,15.1906,2500.0
2007-09-13 12:25:00,17.46,17.47,17.45,17.45,8600.0,15.1906,15.1993,15.1819,15.1819,8600.0
2007-09-13 12:30:00,17.45,17.46,17.44,17.44,6400.0,15.1819,15.1906,15.1732,15.1732,6400.0
2007-09-13 12:35:00,17.45,17.46,17.44,17.44,3500.0,15.1819,15.1906,15.1732,15.1732,3500.0
2007-09-13 12:40:00,17.44,17.44,17.38,17.38,12800.0,15.1732,15.1732,15.121,15.121,12800.0
2007-09-13 12:45:00,17.37,17.38,17.35,17.38,6100.0,15.1123,15.121,15.0949,15.121,6100.0
2007-09-13 12:50:00,17.38,17.42,17.38,17.42,2300.0,15.121,15.1558,15.121,15.1558,2300.0
2007-09-13 12:55:00,17.43,17.46,17.43,17.45,15800.0,15.1645,15.1906,15.1645,15.1819,15800.0
2007-09-13 13:00:00,17.45,17.45,17.43,17.45,3600.0,15.1819,15.1819,15.1645,15.1819,3600.0
2007-09-13 13:05:00,17.45,17.46,17.43,17.44,13600.0,15.1819,15.1906,15.1645,15.1732,13600.0
2007-09-13 13:10:00,17.44,17.48,17.44,17.48,12000.0,15.1732,15.208,15.1732,15.208,12000.0
2007-09-13 13:15:00,17.48,17.49,17.46,17.48,22100.0,15.208,15.2167,15.1906,15.208,22100.0
2007-09-13 13:20:00,17.48,17.5,17.48,17.5,28300.0,15.208,15.2254,15.208,15.2254,28300.0
2007-09-13 13:25:00,17.5,17.5,17.48,17.49,17500.0,15.2254,15.2254,15.208,15.2167,17500.0
2007-09-13 13:30:00,17.49,17.5,17.48,17.5,12100.0,15.2167,15.2254,15.208,15.2254,12100.0
2007-09-13 13:35:00,17.5,17.52,17.49,17.52,17400.0,15.2254,15.2428,15.2167,15.2428,17400.0
2007-09-13 13:40:00,17.52,17.53,17.51,17.52,15700.0,15.2428,15.2515,15.2341,15.2428,15700.0
2007-09-13 13:45:00,17.51,17.55,17.51,17.55,12200.0,15.2341,15.2689,15.2341,15.2689,12200.0
2007-09-13 13:50:00,17.55,17.55,17.54,17.55,10100.0,15.2689,15.2689,15.2602,15.2689,10100.0
2007-09-13 13:55:00,17.55,17.59,17.55,17.57,17900.0,15.2689,15.3037,15.2689,15.2863,17900.0
2007-09-13 14:00:00,17.58,17.59,17.57,17.57,9100.0,15.295,15.3037,15.2863,15.2863,9100.0
2007-09-13 14:05:00,17.57,17.58,17.56,17.58,6400.0,15.2863,15.295,15.2776,15.295,6400.0
2007-09-13 14:10:00,17.58,17.59,17.58,17.58,11400.0,15.295,15.3037,15.295,15.295,11400.0
2007-09-13 14:15:00,17.58,17.59,17.54,17.54,23600.0,15.295,15.3037,15.2602,15.2602,23600.0
2007-09-13 14:20:00,17.55,17.6,17.55,17.6,9300.0,15.2689,15.3124,15.2689,15.3124,9300.0
2007-09-13 14:25:00,17.6,17.6,17.57,17.6,34900.0,15.3124,15.3124,15.2863,15.3124,34900.0
2007-09-13 14:30:00,17.59,17.62,17.59,17.59,23300.0,15.3037,15.3298,15.3037,15.3037,23300.0
2007-09-13 14:35:00,17.6,17.61,17.58,17.59,9400.0,15.3124,15.3211,15.295,15.3037,9400.0
2007-09-13 14:40:00,17.59,17.61,17.58,17.58,33500.0,15.3037,15.3211,15.295,15.295,33500.0
2007-09-13 14:45:00,17.59,17.59,17.58,17.59,1500.0,15.3037,15.3037,15.295,15.3037,1500.0
2007-09-13 14:50:00,17.58,17.59,17.57,17.58,8300.0,15.295,15.3037,15.2863,15.295,8300.0
2007-09-13 14:55:00,17.58,17.58,17.54,17.54,9000.0,15.295,15.295,15.2602,15.2602,9000.0
2007-09-13 15:00:00,17.55,17.55,17.46,17.46,12700.0,15.2689,15.2689,15.1906,15.1906,12700.0
2007-09-13 15:05:00,17.46,17.47,17.43,17.43,12200.0,15.1906,15.1993,15.1645,15.1645,12200.0
2007-09-13 15:10:00,17.44,17.46,17.43,17.46,3600.0,15.1732,15.1906,15.1645,15.1906,3600.0
2007-09-13 15:15:00,17.46,17.51,17.46,17.49,23500.0,15.1906,15.2341,15.1906,15.2167,23500.0
2007-09-13 15:20:00,17.5,17.5,17.49,17.5,29300.0,15.2254,15.2254,15.2167,15.2254,29300.0
2007-09-13 15:25:00,17.5,17.5,17.49,17.5,50300.0,15.2254,15.2254,15.2167,15.2254,50300.0
2007-09-13 15:30:00,17.5,17.53,17.49,17.52,31500.0,15.2254,15.2515,15.2167,15.2428,31500.0
2007-09-13 15:35:00,17.51,17.53,17.51,17.52,36200.0,15.2341,15.2515,15.2341,15.2428,36200.0
2007-09-13 15:40:00,17.53,17.57,17.52,17.55,54100.0,15.2515,15.2863,15.2428,15.2689,54100.0
2007-09-13 15:45:00,17.55,17.6,17.54,17.55,45600.0,15.2689,15.3124,15.2602,15.2689,45600.0
2007-09-13 15:50:00,17.57,17.58,17.55,17.56,61100.0,15.2863,15.295,15.2689,15.2776,61100.0
2007-09-13 15:55:00,17.57,17.59,17.52,17.54,73300.0,15.2863,15.3037,15.2428,15.2602,73300.0
2007-09-14 09:30:00,17.34,17.42,17.32,17.41,21700.0,15.0862,15.1558,15.0688,15.1471,21700.0
2007-09-14 09:35:00,17.41,17.42,17.3,17.35,15800.0,15.1471,15.1558,15.0514,15.0949,15800.0
2007-09-14 09:40:00,17.35,17.42,17.27,17.35,37400.0,15.0949,15.1558,15.0253,15.0949,37400.0
2007-09-14 09:45:00,17.35,17.4,17.35,17.38,7500.0,15.0949,15.1384,15.0949,15.121,7500.0
2007-09-14 09:50:00,17.37,17.39,17.35,17.38,5000.0,15.1123,15.1297,15.0949,15.121,5000.0
2007-09-14 09:55:00,17.39,17.4,17.37,17.37,2400.0,15.1297,15.1384,15.1123,15.1123,2400.0
2007-09-14 10:00:00,17.38,17.42,17.38,17.39,8100.0,15.121,15.1558,15.121,15.1297,8100.0
2007-09-14 10:05:00,17.4,17.45,17.4,17.4,5500.0,15.1384,15.1819,15.1384,15.1384,5500.0
2007-09-14 10:10:00,17.41,17.45,17.41,17.41,5200.0,15.1471,15.1819,15.1471,15.1471,5200.0
2007-09-14 10:15:00,17.41,17.45,17.4,17.4,7300.0,15.1471,15.1819,15.1384,15.1384,7300.0
2007-09-14 10:20:00,17.41,17.41,17.33,17.36,24200.0,15.1471,15.1471,15.0775,15.1036,24200.0
2007-09-14 10:25:00,17.36,17.38,17.35,17.38,5100.0,15.1036,15.121,15.0949,15.121,5100.0
2007-09-14 10:30:00,17.38,17.38,17.36,17.38,2800.0,15.121,15.121,15.1036,15.121,2800.0
2007-09-14 10:35:00,17.39,17.4,17.37,17.4,3800.0,15.1297,15.1384,15.1123,15.1384,3800.0
2007-09-14 10:40:00,17.41,17.52,17.41,17.52,20400.0,15.1471,15.2428,15.1471,15.2428,20400.0
2007-09-14 10:45:00,17.53,17.58,17.46,17.58,22400.0,15.2515,15.295,15.1906,15.295,22400.0
2007-09-14 10:50:00,17.58,17.59,17.58,17.58,12600.0,15.295,15.3037,15.295,15.295,12600.0
2007-09-14 10:55:00,17.58,17.59,17.52,17.54,14200.0,15.295,15.3037,15.2428,15.2602,14200.0
2007-09-14 11:00:00,17.54,17.54,17.51,17.52,8300.0,15.2602,15.2602,15.2341,15.2428,8300.0
2007-09-14 11:05:00,17.5,17.5,17.44,17.47,4400.0,15.2254,15.2254,15.1732,15.1993,4400.0
2007-09-14 11:10:00,17.47,17.51,17.47,17.5,3300.0,15.1993,15.2341,15.1993,15.2254,3300.0
2007-09-14 11:15:00,17.5,17.51,17.47,17.51,3700.0,15.2254,15.2341,15.1993,15.2341,3700.0
2007-09-14 11:20:00,17.51,17.52,17.49,17.52,13200.0,15.2341,15.2428,15.2167,15.2428,13200.0
2007-09-14 11:25:00,17.52,17.57,17.5,17.56,8600.0,15.2428,15.2863,15.2254,15.2776,8600.0
2007-09-14 11:30:00,17.58,17.64,17.58,17.63,6600.0,15.295,15.3472,15.295,15.3385,6600.0
2007-09-14 11:35:00,17.64,17.64,17.63,17.63,4400.0,15.3472,15.3472,15.3385,15.3385,4400.0
2007-09-14 11:40:00,17.64,17.64,17.58,17.62,13300.0,15.3472,15.3472,15.295,15.3298,13300.0
2007-09-14 11:45:00,17.61,17.63,17.61,17.63,3000.0,15.3211,15.3385,15.3211,15.3385,3000.0
2007-09-14 11:50:00,17.61,17.62,17.59,17.6,9700.0,15.3211,15.3298,15.3037,15.3124,9700.0
2007-09-14 11:55:00,17.6,17.61,17.6,17.6,3600.0,15.3124,15.3211,15.3124,15.3124,3600.0
2007-09-14 12:00:00,17.6,17.61,17.6,17.6,5200.0,15.3124,15.3211,15.3124,15.3124,5200.0
2007-09-14 12:05:00,17.6,17.61,17.57,17.61,8400.0,15.3124,15.3211,15.2863,15.3211,8400.0
2007-09-14 12:10:00,17.6,17.6,17.58,17.58,2300.0,15.3124,15.3124,15.295,15.295,2300.0
2007-09-14 12:15:00,17.57,17.58,17.57,17.57,1500.0,15.2863,15.295,15.2863,15.2863,1500.0
2007-09-14 12:20:00,17.55,17.59,17.55,17.56,6600.0,15.2689,15.3037,15.2689,15.2776,6600.0
2007-09-14 12:25:00,17.56,17.61,17.55,17.58,11800.0,15.2776,15.3211,15.2689,15.295,11800.0
2007-09-14 12:30:00,17.57,17.57,17.52,17.54,15500.0,15.2863,15.2863,15.2428,15.2602,15500.0
2007-09-14 12:35:00,17.52,17.52,17.5,17.5,600.0,15.2428,15.2428,15.2254,15.2254,600.0
2007-09-14 12:40:00,17.52,17.53,17.51,17.53,1900.0,15.2428,15.2515,15.2341,15.2515,1900.0
2007-09-14 12:45:00,17.53,17.6,17.52,17.59,5700.0,15.2515,15.3124,15.2428,15.3037,5700.0
2007-09-14 12:50:00,17.6,17.61,17.6,17.6,3600.0,15.3124,15.3211,15.3124,15.3124,3600.0
2007-09-14 12:55:00,17.61,17.65,17.61,17.63,7100.0,15.3211,15.3559,15.3211,15.3385,7100.0
2007-09-14 13:00:00,17.63,17.64,17.62,17.63,1900.0,15.3385,15.3472,15.3298,15.3385,1900.0
2007-09-14 13:05:00,17.63,17.63,17.52,17.57,5200.0,15.3385,15.3385,15.2428,15.2863,5200.0
2007-09-14 13:10:00,17.54,17.57,17.54,17.55,1500.0,15.2602,15.2863,15.2602,15.2689,1500.0
2007-09-14 13:15:00,17.57,17.57,17.55,17.57,1200.0,15.2863,15.2863,15.2689,15.2863,1200.0
2007-09-14 13:20:00,17.56,17.6,17.45,17.53,22100.0,15.2776,15.3124,15.1819,15.2515,22100.0
2007-09-14 13:25:00,17.53,17.58,17.53,17.57,4700.0,15.2515,15.295,15.2515,15.2863,4700.0
2007-09-14 13:30:00,17.56,17.58,17.56,17.58,2500.0,15.2776,15.295,15.2776,15.295,2500.0
2007-09-14 13:35:00,17.58,17.58,17.52,17.53,5700.0,15.295,15.295,15.2428,15.2515,5700.0
2007-09-14 13:40:00,17.53,17.53,17.51,17.51,3500.0,15.2515,15.2515,15.2341,15.2341,3500.0
2007-09-14 13:45:00,17.51,17.58,17.45,17.58,21400.0,15.2341,15.295,15.1819,15.295,21400.0
2007-09-14 13:50:00,17.55,17.65,17.54,17.65,21500.0,15.2689,15.3559,15.2602,15.3559,21500.0
2007-09-14 13:55:00,17.65,17.7,17.65,17.67,6500.0,15.3559,15.3994,15.3559,15.3733,6500.0
2007-09-14 14:00:00,17.64,17.68,17.64,17.67,2800.0,15.3472,15.382,15.3472,15.3733,2800.0
2007-09-14 14:05:00,17.65,17.67,17.55,17.58,29600.0,15.3559,15.3733,15.2689,15.295,29600.0
2007-09-14 14:10:00,17.6,17.6,17.56,17.56,3400.0,15.3124,15.3124,15.2776,15.2776,3400.0
2007-09-14 14:15:00,17.58,17.65,17.58,17.61,16900.0,15.295,15.3559,15.295,15.3211,16900.0
2007-09-14 14:20:00,17.61,17.61,17.56,17.58,4000.0,15.3211,15.3211,15.2776,15.295,4000.0
2007-09-14 14:25:00,17.56,17.6,17.56,17.58,3000.0,15.2776,15.3124,15.2776,15.295,3000.0
2007-09-14 14:30:00,17.58,17.59,17.56,17.56,11200.0,15.295,15.3037,15.2776,15.2776,11200.0
2007-09-14 14:35:00,17.56,17.57,17.52,17.52,11600.0,15.2776,15.2863,15.2428,15.2428,11600.0
2007-09-14 14:40:00,17.52,17.52,17.47,17.49,17700.0,15.2428,15.2428,15.1993,15.2167,17700.0
2007-09-14 14:45:00,17.47,17.5,17.46,17.48,7000.0,15.1993,15.2254,15.1906,15.208,7000.0
2007-09-14 14:50:00,17.49,17.53,17.43,17.5,20500.0,15.2167,15.2515,15.1645,15.2254,20500.0
2007-09-14 14:55:00,17.5,17.5,17.47,17.49,3700.0,15.2254,15.2254,15.1993,15.2167,3700.0
2007-09-14 15:00:00,17.49,17.51,17.47,17.5,5200.0,15.2167,15.2341,15.1993,15.2254,5200.0
2007-09-14 15:05:00,17.51,17.58,17.5,17.58,9900.0,15.2341,15.295,15.2254,15.295,9900.0
2007-09-14 15:10:00,17.56,17.56,17.53,17.55,3700.0,15.2776,15.2776,15.2515,15.2689,3700.0
2007-09-14 15:15:00,17.55,17.55,17.49,17.51,12900.0,15.2689,15.2689,15.2167,15.2341,12900.0
2007-09-14 15:20:00,17.51,17.6,17.49,17.6,21300.0,15.2341,15.3124,15.2167,15.3124,21300.0
2007-09-14 15:25:00,17.6,17.62,17.53,17.56,31600.0,15.3124,15.3298,15.2515,15.2776,31600.0
2007-09-14 15:30:00,17.56,17.61,17.53,17.6,26200.0,15.2776,15.3211,15.2515,15.3124,26200.0
2007-09-14 15:35:00,17.57,17.6,17.56,17.6,4900.0,15.2863,15.3124,15.2776,15.3124,4900.0
2007-09-14 15:40:00,17.61,17.66,17.61,17.62,14000.0,15.3211,15.3646,15.3211,15.3298,14000.0
2007-09-14 15:45:00,17.63,17.63,17.6,17.6,4800.0,15.3385,15.3385,15.3124,15.3124,4800.0
2007-09-14 15:50:00,17.6,17.61,17.59,17.6,24700.0,15.3124,15.3211,15.3037,15.3124,24700.0
2007-09-14 15:55:00,17.6,17.62,17.55,17.61,51800.0,15.3124,15.3298,15.2689,15.3211,51800.0
2007-09-17 09:30:00,17.57,17.57,17.53,17.56,9500.0,15.2863,15.2863,15.2515,15.2776,9500.0
2007-09-17 09:35:00,17.57,17.58,17.5,17.55,6800.0,15.2863,15.295,15.2254,15.2689,6800.0
2007-09-17 09:40:00,17.58,17.65,17.54,17.63,7500.0,15.295,15.3559,15.2602,15.3385,7500.0
2007-09-17 09:45:00,17.63,17.63,17.56,17.56,6000.0,15.3385,15.3385,15.2776,15.2776,6000.0
2007-09-17 09:50:00,17.58,17.61,17.56,17.61,4800.0,15.295,15.3211,15.2776,15.3211,4800.0
2007-09-17 09:55:00,17.6,17.61,17.59,17.61,6200.0,15.3124,15.3211,15.3037,15.3211,6200.0
2007-09-17 10:00:00,17.6,17.64,17.6,17.62,4700.0,15.3124,15.3472,15.3124,15.3298,4700.0
2007-09-17 10:05:00,17.64,17.67,17.62,17.63,13600.0,15.3472,15.3733,15.3298,15.3385,13600.0
2007-09-17 10:10:00,17.62,17.62,17.59,17.59,8400.0,15.3298,15.3298,15.3037,15.3037,8400.0
2007-09-17 10:15:00,17.59,17.6,17.59,17.59,2800.0,15.3037,15.3124,15.3037,15.3037,2800.0
2007-09-17 10:20:00,17.59,17.63,17.59,17.63,8900.0,15.3037,15.3385,15.3037,15.3385,8900.0
2007-09-17 10:25:00,17.61,17.62,17.56,17.56,9100.0,15.3211,15.3298,15.2776,15.2776,9100.0
2007-09-17 10:30:00,17.53,17.54,17.51,17.51,11400.0,15.2515,15.2602,15.2341,15.2341,11400.0
2007-09-17 10:35:00,17.5,17.5,17.46,17.48,13200.0,15.2254,15.2254,15.1906,15.208,13200.0
2007-09-17 10:40:00,17.48,17.5,17.48,17.49,4100.0,15.208,15.2254,15.208,15.2167,4100.0
2007-09-17 10:45:00,17.49,17.49,17.48,17.48,8000.0,15.2167,15.2167,15.208,15.208,8000.0
2007-09-17 10:50:00,17.48,17.5,17.42,17.49,17200.0,15.208,15.2254,15.1558,15.2167,17200.0
2007-09-17 10:55:00,17.49,17.54,17.49,17.53,9700.0,15.2167,15.2602,15.2167,15.2515,9700.0
2007-09-17 11:00:00,17.54,17.54,17.48,17.5,10300.0,15.2602,15.2602,15.208,15.2254,10300.0
2007-09-17 11:05:00,17.49,17.5,17.48,17.49,2700.0,15.2167,15.2254,15.208,15.2167,2700.0
2007-09-17 11:10:00,17.49,17.52,17.49,17.52,6000.0,15.2167,15.2428,15.2167,15.2428,6000.0
2007-09-17 11:15:00,17.52,17.52,17.5,17.5,4900.0,15.2428,15.2428,15.2254,15.2254,4900.0
2007-09-17 11:20:00,17.5,17.51,17.48,17.48,4100.0,15.2254,15.2341,15.208,15.208,4100.0
2007-09-17 11:25:00,17.48,17.5,17.4,17.4,14000.0,15.208,15.2254,15.1384,15.1384,14000.0
2007-09-17 11:30:00,17.42,17.44,17.42,17.44,1600.0,15.1558,15.1732,15.1558,15.1732,1600.0
2007-09-17 11:35:00,17.43,17.45,17.43,17.44,2300.0,15.1645,15.1819,15.1645,15.1732,2300.0
2007-09-17 11:40:00,17.44,17.45,17.42,17.43,8500.0,15.1732,15.1819,15.1558,15.1645,8500.0
2007-09-17 11:45:00,17.42,17.43,17.4,17.4,6900.0,15.1558,15.1645,15.1384,15.1384,6900.0
2007-09-17 11:50:00,17.38,17.4,17.3,17.31,32100.0,15.121,15.1384,15.0514,15.0601,32100.0
2007-09-17 11:55:00,17.31,17.31,17.22,17.22,19000.0,15.0601,15.0601,14.9818,14.9818,19000.0
2007-09-17 12:00:00,17.24,17.24,17.2,17.21,11600.0,14.9992,14.9992,14.9644,14.9731,11600.0
2007-09-17 12:05:00,17.2,17.24,17.2,17.24,2900.0,14.9644,14.9992,14.9644,14.9992,2900.0
2007-09-17 12:10:00,17.22,17.24,17.21,17.21,2700.0,14.9818,14.9992,14.9731,14.9731,2700.0
2007-09-17 12:15:00,17.21,17.24,17.21,17.23,8000.0,14.9731,14.9992,14.9731,14.9905,8000.0
2007-09-17 12:20:00,17.21,17.24,17.21,17.24,18300.0,14.9731,14.9992,14.9731,14.9992,18300.0
2007-09-17 12:25:00,17.22,17.31,17.22,17.31,4000.0,14.9818,15.0601,14.9818,15.0601,4000.0
2007-09-17 12:30:00,17.3,17.34,17.27,17.31,7200.0,15.0514,15.0862,15.0253,15.0601,7200.0
2007-09-17 12:35:00,17.27,17.38,17.27,17.35,5400.0,15.0253,15.121,15.0253,15.0949,5400.0
2007-09-17 12:40:00,17.34,17.34,17.33,17.33,300.0,15.0862,15.0862,15.0775,15.0775,300.0
2007-09-17 12:45:00,17.34,17.34,17.33,17.34,1800.0,15.0862,15.0862,15.0775,15.0862,1800.0
2007-09-17 12:50:00,17.34,17.34,17.31,17.32,3600.0,15.0862,15.0862,15.0601,15.0688,3600.0
2007-09-17 12:55:00,17.3,17.32,17.3,17.3,1900.0,15.0514,15.0688,15.0514,15.0514,1900.0
2007-09-17 13:00:00,17.33,17.33,17.32,17.32,3500.0,15.0775,15.0775,15.0688,15.0688,3500.0
2007-09-17 13:05:00,17.32,17.33,17.27,17.3,7800.0,15.0688,15.0775,15.0253,15.0514,7800.0
2007-09-17 13:10:00,17.28,17.28,17.21,17.22,8200.0,15.034,15.034,14.9731,14.9818,8200.0
2007-09-17 13:15:00,17.22,17.24,17.21,17.24,8600.0,14.9818,14.9992,14.9731,14.9992,8600.0
2007-09-17 13:20:00,17.25,17.25,17.24,17.25,2200.0,15.0079,15.0079,14.9992,15.0079,2200.0
2007-09-17 13:25:00,17.25,17.25,17.23,17.23,3900.0,15.0079,15.0079,14.9905,14.9905,3900.0
2007-09-17 13:30:00,17.23,17.24,17.23,17.23,4600.0,14.9905,14.9992,14.9905,14.9905,4600.0
2007-09-17 13:35:00,17.23,17.24,17.2,17.22,15400.0,14.9905,14.9992,14.9644,14.9818,15400.0
2007-09-17 13:40:00,17.22,17.24,17.2,17.22,7800.0,14.9818,14.9992,14.9644,14.9818,7800.0
2007-09-17 13:45:00,17.24,17.24,17.22,17.23,3800.0,14.9992,14.9992,14.9818,14.9905,3800.0
2007-09-17 13:50:00,17.23,17.25,17.23,17.25,2300.0,14.9905,15.0079,14.9905,15.0079,2300.0
2007-09-17 13:55:00,17.26,17.28,17.26,17.27,9500.0,15.0166,15.034,15.0166,15.0253,9500.0
2007-09-17 14:00:00,17.27,17.29,17.26,17.26,7300.0,15.0253,15.0427,15.0166,15.0166,7300.0
2007-09-17 14:05:00,17.26,17.27,17.26,17.26,6000.0,15.0166,15.0253,15.0166,15.0166,6000.0
2007-09-17 14:10:00,17.27,17.27,17.2,17.27,43700.0,15.0253,15.0253,14.9644,15.0253,43700.0
2007-09-17 14:15:00,17.27,17.27,17.22,17.25,5600.0,15.0253,15.0253,14.9818,15.0079,5600.0
2007-09-17 14:20:00,17.24,17.24,17.23,17.23,7400.0,14.9992,14.9992,14.9905,14.9905,7400.0
2007-09-17 14:25:00,17.23,17.25,17.23,17.24,10300.0,14.9905,15.0079,14.9905,14.9992,10300.0
2007-09-17 14:30:00,17.24,17.25,17.24,17.25,20300.0,14.9992,15.0079,14.9992,15.0079,20300.0
2007-09-17 14:35:00,17.24,17.27,17.24,17.26,17600.0,14.9992,15.0253,14.9992,15.0166,17600.0
2007-09-17 14:40:00,17.27,17.27,17.2,17.22,27000.0,15.0253,15.0253,14.9644,14.9818,27000.0
2007-09-17 14:45:00,17.21,17.22,17.19,17.22,9900.0,14.9731,14.9818,14.9557,14.9818,9900.0
2007-09-17 14:50:00,17.21,17.22,17.14,17.14,17100.0,14.9731,14.9818,14.9122,14.9122,17100.0
2007-09-17 14:55:00,17.16,17.18,17.12,17.12,17000.0,14.9296,14.947,14.8948,14.8948,17000.0
2007-09-17 15:00:00,17.11,17.14,17.11,17.11,32800.0,14.8861,14.9122,14.8861,14.8861,32800.0
2007-09-17 15:05:00,17.15,17.15,17.12,17.14,15100.0,14.9209,14.9209,14.8948,14.9122,15100.0
2007-09-17 15:10:00,17.14,17.2,17.14,17.18,14600.0,14.9122,14.9644,14.9122,14.947,14600.0
2007-09-17 15:15:00,17.17,17.19,17.14,17.17,16400.0,14.9383,14.9557,14.9122,14.9383,16400.0
2007-09-17 15:20:00,17.17,17.18,17.14,17.16,13400.0,14.9383,14.947,14.9122,14.9296,13400.0
2007-09-17 15:25:00,17.17,17.18,17.13,17.14,17900.0,14.9383,14.947,14.9035,14.9122,17900.0
2007-09-17 15:30:00,17.13,17.15,17.11,17.13,34100.0,14.9035,14.9209,14.8861,14.9035,34100.0
2007-09-17 15:35:00,17.14,17.14,17.11,17.13,27700.0,14.9122,14.9122,14.8861,14.9035,27700.0
2007-09-17 15:40:00,17.15,17.19,17.14,17.18,28700.0,14.9209,14.9557,14.9122,14.947,28700.0
2007-09-17 15:45:00,17.17,17.18,17.13,17.15,28300.0,14.9383,14.947,14.9035,14.9209,28300.0
2007-09-17 15:50:00,17.15,17.19,17.13,17.19,46800.0,14.9209,14.9557,14.9035,14.9557,46800.0
2007-09-17 15:55:00,17.19,17.21,17.14,17.15,39500.0,14.9557,14.9731,14.9122,14.9209,39500.0
2007-09-18 09:30:00,17.35,17.39,17.33,17.36,18700.0,15.0949,15.1297,15.0775,15.1036,18700.0
2007-09-18 09:35:00,17.33,17.56,17.26,17.41,60100.0,15.0775,15.2776,15.0166,15.1471,60100.0
2007-09-18 09:40:00,17.41,17.45,17.41,17.44,3200.0,15.1471,15.1819,15.1471,15.1732,3200.0
2007-09-18 09:45:00,17.44,17.44,17.35,17.42,6100.0,15.1732,15.1732,15.0949,15.1558,6100.0
2007-09-18 09:50:00,17.38,17.38,17.19,17.21,29600.0,15.121,15.121,14.9557,14.9731,29600.0
2007-09-18 09:55:00,17.23,17.25,17.21,17.22,34300.0,14.9905,15.0079,14.9731,14.9818,34300.0
2007-09-18 10:00:00,17.23,17.24,17.21,17.22,5600.0,14.9905,14.9992,14.9731,14.9818,5600.0
2007-09-18 10:05:00,17.23,17.23,17.21,17.21,6700.0,14.9905,14.9905,14.9731,14.9731,6700.0
2007-09-18 10:10:00,17.23,17.37,17.22,17.32,20600.0,14.9905,15.1123,14.9818,15.0688,20600.0
2007-09-18 10:15:00,17.32,17.33,17.23,17.26,14200.0,15.0688,15.0775,14.9905,15.0166,14200.0
2007-09-18 10:20:00,17.25,17.28,17.25,17.28,1700.0,15.0079,15.034,15.0079,15.034,1700.0
2007-09-18 10:25:00,17.28,17.28,17.25,17.26,3400.0,15.034,15.034,15.0079,15.0166,3400.0
2007-09-18 10:30:00,17.26,17.35,17.25,17.31,11800.0,15.0166,15.0949,15.0079,15.0601,11800.0
2007-09-18 10:35:00,17.31,17.35,17.3,17.35,11200.0,15.0601,15.0949,15.0514,15.0949,11200.0
2007-09-18 10:40:00,17.35,17.35,17.3,17.3,2400.0,15.0949,15.0949,15.0514,15.0514,2400.0
2007-09-18 10:45:00,17.31,17.38,17.3,17.3,80400.0,15.0601,15.121,15.0514,15.0514,80400.0
2007-09-18 10:50:00,17.3,17.37,17.29,17.3,33500.0,15.0514,15.1123,15.0427,15.0514,33500.0
2007-09-18 10:55:00,17.3,17.32,17.29,17.29,27900.0,15.0514,15.0688,15.0427,15.0427,27900.0
2007-09-18 11:00:00,17.29,17.3,17.26,17.28,3200.0,15.0427,15.0514,15.0166,15.034,3200.0
2007-09-18 11:05:00,17.3,17.32,17.28,17.3,11700.0,15.0514,15.0688,15.034,15.0514,11700.0
2007-09-18 11:10:00,17.31,17.31,17.28,17.3,11300.0,15.0601,15.0601,15.034,15.0514,11300.0
2007-09-18 11:15:00,17.31,17.32,17.25,17.26,11700.0,15.0601,15.0688,15.0079,15.0166,11700.0
2007-09-18 11:20:00,17.28,17.31,17.27,17.31,38200.0,15.034,15.0601,15.0253,15.0601,38200.0
2007-09-18 11:25:00,17.31,17.33,17.3,17.31,7900.0,15.0601,15.0775,15.0514,15.0601,7900.0
2007-09-18 11:30:00,17.31,17.31,17.3,17.31,2500.0,15.0601,15.0601,15.0514,15.0601,2500.0
2007-09-18 11:35:00,17.3,17.32,17.3,17.31,4300.0,15.0514,15.0688,15.0514,15.0601,4300.0
2007-09-18 11:40:00,17.31,17.31,17.3,17.31,14800.0,15.0601,15.0601,15.0514,15.0601,14800.0
2007-09-18 11:45:00,17.31,17.31,17.3,17.31,37400.0,15.0601,15.0601,15.0514,15.0601,37400.0
2007-09-18 11:50:00,17.3,17.3,17.28,17.3,8100.0,15.0514,15.0514,15.034,15.0514,8100.0
2007-09-18 11:55:00,17.3,17.3,17.29,17.29,2300.0,15.0514,15.0514,15.0427,15.0427,2300.0
2007-09-18 12:00:00,17.29,17.31,17.29,17.31,700.0,15.0427,15.0601,15.0427,15.0601,700.0
2007-09-18 12:05:00,17.29,17.3,17.25,17.26,7800.0,15.0427,15.0514,15.0079,15.0166,7800.0
2007-09-18 12:10:00,17.23,17.24,17.23,17.23,3900.0,14.9905,14.9992,14.9905,14.9905,3900.0
2007-09-18 12:15:00,17.22,17.23,17.22,17.22,1300.0,14.9818,14.9905,14.9818,14.9818,1300.0
2007-09-18 12:20:00,17.23,17.23,17.2,17.2,8200.0,14.9905,14.9905,14.9644,14.9644,8200.0
2007-09-18 12:25:00,17.19,17.19,17.16,17.16,2900.0,14.9557,14.9557,14.9296,14.9296,2900.0
2007-09-18 12:30:00,17.16,17.19,17.16,17.18,4500.0,14.9296,14.9557,14.9296,14.947,4500.0
2007-09-18 12:35:00,17.18,17.19,17.16,17.16,7200.0,14.947,14.9557,14.9296,14.9296,7200.0
2007-09-18 12:40:00,17.16,17.16,17.09,17.1,36400.0,14.9296,14.9296,14.8687,14.8774,36400.0
2007-09-18 12:45:00,17.1,17.11,17.08,17.1,17000.0,14.8774,14.8861,14.86,14.8774,17000.0
2007-09-18 12:50:00,17.09,17.09,17.09,17.09,1000.0,14.8687,14.8687,14.8687,14.8687,1000.0
2007-09-18 12:55:00,17.09,17.1,17.05,17.06,51800.0,14.8687,14.8774,14.8339,14.8426,51800.0
2007-09-18 13:00:00,17.05,17.06,17.04,17.04,8000.0,14.8339,14.8426,14.8252,14.8252,8000.0
2007-09-18 13:05:00,17.05,17.05,16.91,16.99,39800.0,14.8339,14.8339,14.7121,14.7817,39800.0
2007-09-18 13:10:00,16.99,16.99,16.97,16.98,4000.0,14.7817,14.7817,14.7643,14.773,4000.0
2007-09-18 13:15:00,16.99,16.99,16.95,16.96,9500.0,14.7817,14.7817,14.7469,14.7556,9500.0
2007-09-18 13:20:00,16.95,16.96,16.88,16.89,11300.0,14.7469,14.7556,14.686,14.6947,11300.0
2007-09-18 13:25:00,16.9,16.92,16.88,16.88,13200.0,14.7034,14.7208,14.686,14.686,13200.0
2007-09-18 13:30:00,16.88,16.98,16.87,16.97,40600.0,14.686,14.773,14.6773,14.7643,40600.0
2007-09-18 13:35:00,16.97,16.99,16.97,16.97,12900.0,14.7643,14.7817,14.7643,14.7643,12900.0
2007-09-18 13:40:00,16.97,16.99,16.91,16.96,22400.0,14.7643,14.7817,14.7121,14.7556,22400.0
2007-09-18 13:45:00,16.97,16.99,16.95,16.99,6400.0,14.7643,14.7817,14.7469,14.7817,6400.0
2007-09-18 13:50:00,16.99,17.07,16.98,17.05,20500.0,14.7817,14.8513,14.773,14.8339,20500.0
2007-09-18 13:55:00,17.05,17.06,16.97,16.97,14700.0,14.8339,14.8426,14.7643,14.7643,14700.0
2007-09-18 14:00:00,16.99,17.03,16.95,17.01,14000.0,14.7817,14.8165,14.7469,14.7991,14000.0
2007-09-18 14:05:00,17.02,17.02,16.97,16.97,3400.0,14.8078,14.8078,14.7643,14.7643,3400.0
2007-09-18 14:10:00,16.97,17.04,16.94,16.99,8400.0,14.7643,14.8252,14.7382,14.7817,8400.0
2007-09-18 14:15:00,17.02,17.33,17.02,17.17,52400.0,14.8078,15.0775,14.8078,14.9383,52400.0
2007-09-18 14:20:00,17.18,17.32,17.07,17.25,38900.0,14.947,15.0688,14.8513,15.0079,38900.0
2007-09-18 14:25:00,17.25,17.26,17.16,17.22,21600.0,15.0079,15.0166,14.9296,14.9818,21600.0
2007-09-18 14:30:00,17.22,17.24,17.2,17.24,10100.0,14.9818,14.9992,14.9644,14.9992,10100.0
2007-09-18 14:35:00,17.23,17.33,17.23,17.3,73900.0,14.9905,15.0775,14.9905,15.0514,73900.0
2007-09-18 14:40:00,17.3,17.31,17.24,17.3,106900.0,15.0514,15.0601,14.9992,15.0514,106900.0
2007-09-18 14:45:00,17.3,17.42,17.3,17.42,28900.0,15.0514,15.1558,15.0514,15.1558,28900.0
2007-09-18 14:50:00,17.43,17.46,17.34,17.42,47800.0,15.1645,15.1906,15.0862,15.1558,47800.0
2007-09-18 14:55:00,17.42,17.5,17.31,17.35,91400.0,15.1558,15.2254,15.0601,15.0949,91400.0
2007-09-18 15:00:00,17.32,17.37,17.3,17.35,33100.0,15.0688,15.1123,15.0514,15.0949,33100.0
2007-09-18 15:05:00,17.34,17.42,17.34,17.41,20100.0,15.0862,15.1558,15.0862,15.1471,20100.0
2007-09-18 15:10:00,17.39,17.48,17.38,17.45,46600.0,15.1297,15.208,15.121,15.1819,46600.0
2007-09-18 15:15:00,17.45,17.5,17.45,17.48,27300.0,15.1819,15.2254,15.1819,15.208,27300.0
2007-09-18 15:20:00,17.48,17.48,17.37,17.47,39400.0,15.208,15.208,15.1123,15.1993,39400.0
2007-09-18 15:25:00,17.49,17.49,17.43,17.48,32200.0,15.2167,15.2167,15.1645,15.208,32200.0
2007-09-18 15:30:00,17.48,17.48,17.43,17.45,18400.0,15.208,15.208,15.1645,15.1819,18400.0
2007-09-18 15:35:00,17.45,17.47,17.4,17.42,24600.0,15.1819,15.1993,15.1384,15.1558,24600.0
2007-09-18 15:40:00,17.42,17.44,17.42,17.44,20700.0,15.1558,15.1732,15.1558,15.1732,20700.0
2007-09-18 15:45:00,17.45,17.47,17.41,17.47,36500.0,15.1819,15.1993,15.1471,15.1993,36500.0
2007-09-18 15:50:00,17.48,17.48,17.46,17.46,43100.0,15.208,15.208,15.1906,15.1906,43100.0
2007-09-18 15:55:00,17.46,17.5,17.45,17.45,77200.0,15.1906,15.2254,15.1819,15.1819,77200.0
2007-09-19 09:30:00,17.5,17.7,17.5,17.68,37600.0,15.2254,15.3994,15.2254,15.382,37600.0
2007-09-19 09:35:00,17.68,17.99,17.66,17.9,224900.0,15.382,15.6518,15.3646,15.5735,224900.0
2007-09-19 09:40:00,17.9,17.91,17.8,17.84,42400.0,15.5735,15.5822,15.4865,15.5213,42400.0
2007-09-19 09:45:00,17.86,18.23,17.85,18.23,160300.0,15.5387,15.8606,15.53,15.8606,160300.0
2007-09-19 09:50:00,18.18,18.23,18.0,18.0,60700.0,15.8171,15.8606,15.6605,15.6605,60700.0
2007-09-19 09:55:00,18.0,18.05,17.87,17.88,79000.0,15.6605,15.704,15.5474,15.5561,79000.0
2007-09-19 10:00:00,17.89,17.93,17.87,17.92,35800.0,15.5648,15.5996,15.5474,15.5909,35800.0
2007-09-19 10:05:00,17.91,17.94,17.9,17.92,22600.0,15.5822,15.6083,15.5735,15.5909,22600.0
2007-09-19 10:10:00,17.92,18.05,17.92,18.05,70000.0,15.5909,15.704,15.5909,15.704,70000.0
2007-09-19 10:15:00,18.06,18.22,18.05,18.2,83600.0,15.7127,15.8519,15.704,15.8345,83600.0
2007-09-19 10:20:00,18.18,18.22,18.12,18.22,32900.0,15.8171,15.8519,15.7649,15.8519,32900.0
2007-09-19 10:25:00,18.19,18.25,18.18,18.24,47100.0,15.8258,15.878,15.8171,15.8693,47100.0
2007-09-19 10:30:00,18.24,18.25,18.18,18.24,92900.0,15.8693,15.878,15.8171,15.8693,92900.0
2007-09-19 10:35:00,18.23,18.24,18.19,18.19,90500.0,15.8606,15.8693,15.8258,15.8258,90500.0
2007-09-19 10:40:00,18.19,18.22,18.13,18.22,121100.0,15.8258,15.8519,15.7736,15.8519,121100.0
2007-09-19 10:45:00,18.22,18.24,18.19,18.19,47400.0,15.8519,15.8693,15.8258,15.8258,47400.0
2007-09-19 10:50:00,18.19,18.2,18.17,18.2,60600.0,15.8258,15.8345,15.8084,15.8345,60600.0
2007-09-19 10:55:00,18.2,18.23,18.19,18.22,60500.0,15.8345,15.8606,15.8258,15.8519,60500.0
2007-09-19 11:00:00,18.23,18.25,18.22,18.25,71200.0,15.8606,15.878,15.8519,15.878,71200.0
2007-09-19 11:05:00,18.25,18.25,18.2,18.23,68400.0,15.878,15.878,15.8345,15.8606,68400.0
2007-09-19 11:10:00,18.23,18.23,18.21,18.22,8400.0,15.8606,15.8606,15.8432,15.8519,8400.0
2007-09-19 11:15:00,18.22,18.25,18.21,18.25,33600.0,15.8519,15.878,15.8432,15.878,33600.0
2007-09-19 11:20:00,18.25,18.26,18.21,18.21,28600.0,15.878,15.8867,15.8432,15.8432,28600.0
2007-09-19 11:25:00,18.21,18.21,18.14,18.15,31300.0,15.8432,15.8432,15.7823,15.791,31300.0
2007-09-19 11:30:00,18.15,18.15,18.07,18.1,13800.0,15.791,15.791,15.7214,15.7475,13800.0
2007-09-19 11:35:00,18.09,18.11,17.86,17.9,38500.0,15.7388,15.7562,15.5387,15.5735,38500.0
2007-09-19 11:40:00,17.91,18.06,17.91,17.99,46900.0,15.5822,15.7127,15.5822,15.6518,46900.0
2007-09-19 11:45:00,18.0,18.04,17.99,18.04,11400.0,15.6605,15.6953,15.6518,15.6953,11400.0
2007-09-19 11:50:00,18.03,18.11,18.03,18.1,60800.0,15.6866,15.7562,15.6866,15.7475,60800.0
2007-09-19 11:55:00,18.1,18.24,18.1,18.23,21900.0,15.7475,15.8693,15.7475,15.8606,21900.0
2007-09-19 12:00:00,18.21,18.24,18.21,18.21,35400.0,15.8432,15.8693,15.8432,15.8432,35400.0
2007-09-19 12:05:00,18.21,18.21,18.18,18.2,13300.0,15.8432,15.8432,15.8171,15.8345,13300.0
2007-09-19 12:10:00,18.19,18.21,18.17,18.19,21500.0,15.8258,15.8432,15.8084,15.8258,21500.0
2007-09-19 12:15:00,18.19,18.2,18.18,18.2,17600.0,15.8258,15.8345,15.8171,15.8345,17600.0
2007-09-19 12:20:00,18.19,18.2,18.18,18.18,7600.0,15.8258,15.8345,15.8171,15.8171,7600.0
2007-09-19 12:25:00,18.2,18.22,18.19,18.21,67100.0,15.8345,15.8519,15.8258,15.8432,67100.0
2007-09-19 12:30:00,18.22,18.22,18.08,18.17,29200.0,15.8519,15.8519,15.7301,15.8084,29200.0
2007-09-19 12:35:00,18.16,18.17,18.15,18.17,6500.0,15.7997,15.8084,15.791,15.8084,6500.0
2007-09-19 12:40:00,18.16,18.2,18.15,18.18,16700.0,15.7997,15.8345,15.791,15.8171,16700.0
2007-09-19 12:45:00,18.18,18.21,18.18,18.2,13800.0,15.8171,15.8432,15.8171,15.8345,13800.0
2007-09-19 12:50:00,18.21,18.25,18.21,18.23,56500.0,15.8432,15.878,15.8432,15.8606,56500.0
2007-09-19 12:55:00,18.23,18.25,18.18,18.24,39600.0,15.8606,15.878,15.8171,15.8693,39600.0
2007-09-19 13:00:00,18.24,18.25,18.23,18.25,47000.0,15.8693,15.878,15.8606,15.878,47000.0
2007-09-19 13:05:00,18.24,18.25,18.19,18.23,46900.0,15.8693,15.878,15.8258,15.8606,46900.0
2007-09-19 13:10:00,18.21,18.24,18.2,18.24,16800.0,15.8432,15.8693,15.8345,15.8693,16800.0
2007-09-19 13:15:00,18.24,18.24,18.2,18.22,21000.0,15.8693,15.8693,15.8345,15.8519,21000.0
2007-09-19 13:20:00,18.21,18.21,18.17,18.17,15300.0,15.8432,15.8432,15.8084,15.8084,15300.0
2007-09-19 13:25:00,18.17,18.17,18.15,18.17,16800.0,15.8084,15.8084,15.791,15.8084,16800.0
2007-09-19 13:30:00,18.17,18.18,18.11,18.18,25300.0,15.8084,15.8171,15.7562,15.8171,25300.0
2007-09-19 13:35:00,18.18,18.21,18.17,18.17,18200.0,15.8171,15.8432,15.8084,15.8084,18200.0
2007-09-19 13:40:00,18.17,18.17,18.11,18.16,33100.0,15.8084,15.8084,15.7562,15.7997,33100.0
2007-09-19 13:45:00,18.17,18.19,18.14,18.14,32500.0,15.8084,15.8258,15.7823,15.7823,32500.0
2007-09-19 13:50:00,18.14,18.14,18.13,18.14,13400.0,15.7823,15.7823,15.7736,15.7823,13400.0
2007-09-19 13:55:00,18.14,18.15,18.13,18.14,11700.0,15.7823,15.791,15.7736,15.7823,11700.0
2007-09-19 14:00:00,18.14,18.14,18.12,18.14,20300.0,15.7823,15.7823,15.7649,15.7823,20300.0
2007-09-19 14:05:00,18.15,18.17,18.12,18.13,31700.0,15.791,15.8084,15.7649,15.7736,31700.0
2007-09-19 14:10:00,18.12,18.13,18.11,18.12,28700.0,15.7649,15.7736,15.7562,15.7649,28700.0
2007-09-19 14:15:00,18.12,18.12,18.06,18.07,99100.0,15.7649,15.7649,15.7127,15.7214,99100.0
2007-09-19 14:20:00,18.07,18.1,17.98,17.98,27900.0,15.7214,15.7475,15.6431,15.6431,27900.0
2007-09-19 14:25:00,17.99,18.01,17.97,18.0,17900.0,15.6518,15.6692,15.6344,15.6605,17900.0
2007-09-19 14:30:00,18.0,18.06,18.0,18.06,17000.0,15.6605,15.7127,15.6605,15.7127,17000.0
2007-09-19 14:35:00,18.06,18.09,18.02,18.04,25500.0,15.7127,15.7388,15.6779,15.6953,25500.0
2007-09-19 14:40:00,18.03,18.03,17.98,18.02,27100.0,15.6866,15.6866,15.6431,15.6779,27100.0
2007-09-19 14:45:00,18.01,18.02,17.99,17.99,15100.0,15.6692,15.6779,15.6518,15.6518,15100.0
2007-09-19 14:50:00,18.0,18.01,17.99,18.01,19500.0,15.6605,15.6692,15.6518,15.6692,19500.0
2007-09-19 14:55:00,18.01,18.08,18.01,18.06,66700.0,15.6692,15.7301,15.6692,15.7127,66700.0
2007-09-19 15:00:00,18.07,18.14,18.07,18.14,40300.0,15.7214,15.7823,15.7214,15.7823,40300.0
2007-09-19 15:05:00,18.12,18.17,18.1,18.13,54500.0,15.7649,15.8084,15.7475,15.7736,54500.0
2007-09-19 15:10:00,18.11,18.14,18.11,18.13,17500.0,15.7562,15.7823,15.7562,15.7736,17500.0
2007-09-19 15:15:00,18.13,18.24,18.12,18.2,44400.0,15.7736,15.8693,15.7649,15.8345,44400.0
2007-09-19 15:20:00,18.2,18.25,18.2,18.24,75200.0,15.8345,15.878,15.8345,15.8693,75200.0
2007-09-19 15:25:00,18.23,18.34,18.19,18.22,160000.0,15.8606,15.9563,15.8258,15.8519,160000.0
2007-09-19 15:30:00,18.22,18.25,18.16,18.2,41700.0,15.8519,15.878,15.7997,15.8345,41700.0
2007-09-19 15:35:00,18.2,18.25,18.2,18.24,39600.0,15.8345,15.878,15.8345,15.8693,39600.0
2007-09-19 15:40:00,18.24,18.26,18.23,18.25,30000.0,15.8693,15.8867,15.8606,15.878,30000.0
2007-09-19 15:45:00,18.25,18.26,18.22,18.24,43600.0,15.878,15.8867,15.8519,15.8693,43600.0
2007-09-19 15:50:00,18.23,18.27,18.21,18.24,42200.0,15.8606,15.8954,15.8432,15.8693,42200.0
2007-09-19 15:55:00,18.25,18.3,18.24,18.3,59800.0,15.878,15.9215,15.8693,15.9215,59800.0
2007-09-20 09:30:00,18.17,18.18,18.14,18.15,26900.0,15.8084,15.8171,15.7823,15.791,26900.0
2007-09-20 09:35:00,18.15,18.17,18.07,18.12,19900.0,15.791,15.8084,15.7214,15.7649,19900.0
2007-09-20 09:40:00,18.11,18.16,18.1,18.11,13400.0,15.7562,15.7997,15.7475,15.7562,13400.0
2007-09-20 09:45:00,18.11,18.17,17.95,17.98,41800.0,15.7562,15.8084,15.617,15.6431,41800.0
2007-09-20 09:50:00,17.98,18.0,17.87,17.89,22200.0,15.6431,15.6605,15.5474,15.5648,22200.0
2007-09-20 09:55:00,17.9,18.06,17.9,17.99,20100.0,15.5735,15.7127,15.5735,15.6518,20100.0
2007-09-20 10:00:00,18.0,18.02,17.99,17.99,19600.0,15.6605,15.6779,15.6518,15.6518,19600.0
2007-09-20 10:05:00,18.0,18.12,17.96,17.96,31500.0,15.6605,15.7649,15.6257,15.6257,31500.0
2007-09-20 10:10:00,18.0,18.09,17.9,17.92,36600.0,15.6605,15.7388,15.5735,15.5909,36600.0
2007-09-20 10:15:00,17.94,18.03,17.94,18.0,5600.0,15.6083,15.6866,15.6083,15.6605,5600.0
2007-09-20 10:20:00,17.98,17.99,17.93,17.94,3700.0,15.6431,15.6518,15.5996,15.6083,3700.0
2007-09-20 10:25:00,17.96,17.96,17.93,17.95,3200.0,15.6257,15.6257,15.5996,15.617,3200.0
2007-09-20 10:30:00,17.95,18.01,17.94,17.96,9500.0,15.617,15.6692,15.6083,15.6257,9500.0
2007-09-20 10:35:00,17.98,18.04,17.96,17.99,11700.0,15.6431,15.6953,15.6257,15.6518,11700.0
2007-09-20 10:40:00,17.98,17.99,17.94,17.94,35400.0,15.6431,15.6518,15.6083,15.6083,35400.0
2007-09-20 10:45:00,17.94,17.95,17.94,17.95,3500.0,15.6083,15.617,15.6083,15.617,3500.0
2007-09-20 10:50:00,17.95,17.95,17.94,17.94,4700.0,15.617,15.617,15.6083,15.6083,4700.0
2007-09-20 10:55:00,17.93,17.94,17.92,17.92,9000.0,15.5996,15.6083,15.5909,15.5909,9000.0
2007-09-20 11:00:00,17.92,17.94,17.92,17.93,2000.0,15.5909,15.6083,15.5909,15.5996,2000.0
2007-09-20 11:05:00,17.93,17.95,17.93,17.95,7200.0,15.5996,15.617,15.5996,15.617,7200.0
2007-09-20 11:10:00,17.96,17.98,17.95,17.98,3500.0,15.6257,15.6431,15.617,15.6431,3500.0
2007-09-20 11:15:00,17.97,17.97,17.97,17.97,1500.0,15.6344,15.6344,15.6344,15.6344,1500.0
2007-09-20 11:20:00,17.96,17.97,17.92,17.92,14700.0,15.6257,15.6344,15.5909,15.5909,14700.0
2007-09-20 11:25:00,17.93,17.93,17.92,17.93,1300.0,15.5996,15.5996,15.5909,15.5996,1300.0
2007-09-20 11:30:00,17.92,17.98,17.92,17.95,10200.0,15.5909,15.6431,15.5909,15.617,10200.0
2007-09-20 11:35:00,17.95,17.96,17.94,17.94,4400.0,15.617,15.6257,15.6083,15.6083,4400.0
2007-09-20 11:40:00,17.93,17.93,17.92,17.92,14800.0,15.5996,15.5996,15.5909,15.5909,14800.0
2007-09-20 11:45:00,17.92,18.0,17.92,17.92,203800.0,15.5909,15.6605,15.5909,15.5909,203800.0
2007-09-20 11:50:00,17.93,17.93,17.92,17.92,3000.0,15.5996,15.5996,15.5909,15.5909,3000.0
2007-09-20 11:55:00,17.93,17.95,17.92,17.94,3400.0,15.5996,15.617,15.5909,15.6083,3400.0
2007-09-20 12:00:00,17.94,17.96,17.93,17.94,3700.0,15.6083,15.6257,15.5996,15.6083,3700.0
2007-09-20 12:05:00,17.95,17.96,17.95,17.96,3400.0,15.617,15.6257,15.617,15.6257,3400.0
2007-09-20 12:10:00,17.96,17.98,17.95,17.96,9600.0,15.6257,15.6431,15.617,15.6257,9600.0
2007-09-20 12:15:00,17.95,17.95,17.91,17.91,26800.0,15.617,15.617,15.5822,15.5822,26800.0
2007-09-20 12:20:00,17.92,17.92,17.91,17.92,11400.0,15.5909,15.5909,15.5822,15.5909,11400.0
2007-09-20 12:25:00,17.92,17.93,17.92,17.92,6100.0,15.5909,15.5996,15.5909,15.5909,6100.0
2007-09-20 12:30:00,17.93,17.93,17.91,17.91,14100.0,15.5996,15.5996,15.5822,15.5822,14100.0
2007-09-20 12:35:00,17.91,17.92,17.9,17.92,14600.0,15.5822,15.5909,15.5735,15.5909,14600.0
2007-09-20 12:40:00,17.92,17.94,17.91,17.92,13900.0,15.5909,15.6083,15.5822,15.5909,13900.0
2007-09-20 12:45:00,17.93,17.93,17.92,17.93,4700.0,15.5996,15.5996,15.5909,15.5996,4700.0
2007-09-20 12:50:00,17.92,17.92,17.91,17.91,4100.0,15.5909,15.5909,15.5822,15.5822,4100.0
2007-09-20 12:55:00,17.92,17.92,17.91,17.92,11800.0,15.5909,15.5909,15.5822,15.5909,11800.0
2007-09-20 13:00:00,17.91,17.92,17.91,17.91,7900.0,15.5822,15.5909,15.5822,15.5822,7900.0
2007-09-20 13:05:00,17.92,17.92,17.83,17.85,60100.0,15.5909,15.5909,15.5126,15.53,60100.0
2007-09-20 13:10:00,17.85,17.9,17.84,17.87,6500.0,15.53,15.5735,15.5213,15.5474,6500.0
2007-09-20 13:15:00,17.87,17.88,17.87,17.87,1500.0,15.5474,15.5561,15.5474,15.5474,1500.0
2007-09-20 13:20:00,17.87,17.88,17.85,17.86,6400.0,15.5474,15.5561,15.53,15.5387,6400.0
2007-09-20 13:25:00,17.87,17.9,17.85,17.9,18300.0,15.5474,15.5735,15.53,15.5735,18300.0
2007-09-20 13:30:00,17.91,17.96,17.9,17.96,9100.0,15.5822,15.6257,15.5735,15.6257,9100.0
2007-09-20 13:35:00,17.97,17.98,17.92,17.98,8600.0,15.6344,15.6431,15.5909,15.6431,8600.0
2007-09-20 13:40:00,17.96,17.96,17.9,17.91,5900.0,15.6257,15.6257,15.5735,15.5822,5900.0
2007-09-20 13:45:00,17.91,18.0,17.91,17.99,9400.0,15.5822,15.6605,15.5822,15.6518,9400.0
2007-09-20 13:50:00,17.98,17.98,17.91,17.94,5800.0,15.6431,15.6431,15.5822,15.6083,5800.0
2007-09-20 13:55:00,17.94,17.94,17.93,17.93,4300.0,15.6083,15.6083,15.5996,15.5996,4300.0
2007-09-20 14:00:00,17.92,17.93,17.91,17.93,5400.0,15.5909,15.5996,15.5822,15.5996,5400.0
2007-09-20 14:05:00,17.92,17.93,17.86,17.86,16100.0,15.5909,15.5996,15.5387,15.5387,16100.0
2007-09-20 14:10:00,17.85,17.87,17.83,17.84,11200.0,15.53,15.5474,15.5126,15.5213,11200.0
2007-09-20 14:15:00,17.84,17.87,17.83,17.87,5700.0,15.5213,15.5474,15.5126,15.5474,5700.0
2007-09-20 14:20:00,17.86,17.86,17.83,17.84,41000.0,15.5387,15.5387,15.5126,15.5213,41000.0
2007-09-20 14:25:00,17.84,17.86,17.83,17.85,6700.0,15.5213,15.5387,15.5126,15.53,6700.0
2007-09-20 14:30:00,17.87,17.88,17.83,17.84,3700.0,15.5474,15.5561,15.5126,15.5213,3700.0
2007-09-20 14:35:00,17.84,17.89,17.82,17.89,21800.0,15.5213,15.5648,15.5039,15.5648,21800.0
2007-09-20 14:40:00,17.89,17.92,17.87,17.88,6800.0,15.5648,15.5909,15.5474,15.5561,6800.0
2007-09-20 14:45:00,17.87,17.87,17.76,17.79,31300.0,15.5474,15.5474,15.4516,15.4777,31300.0
2007-09-20 14:50:00,17.78,17.8,17.72,17.74,97200.0,15.469,15.4865,15.4168,15.4342,97200.0
2007-09-20 14:55:00,17.73,17.74,17.64,17.73,45300.0,15.4255,15.4342,15.3472,15.4255,45300.0
2007-09-20 15:00:00,17.74,17.75,17.72,17.74,44800.0,15.4342,15.4429,15.4168,15.4342,44800.0
2007-09-20 15:05:00,17.74,17.75,17.72,17.72,9000.0,15.4342,15.4429,15.4168,15.4168,9000.0
2007-09-20 15:10:00,17.73,17.75,17.72,17.75,40300.0,15.4255,15.4429,15.4168,15.4429,40300.0
2007-09-20 15:15:00,17.75,17.77,17.72,17.75,57600.0,15.4429,15.4603,15.4168,15.4429,57600.0
2007-09-20 15:20:00,17.75,17.76,17.7,17.75,26300.0,15.4429,15.4516,15.3994,15.4429,26300.0
2007-09-20 15:25:00,17.75,17.82,17.72,17.77,35400.0,15.4429,15.5039,15.4168,15.4603,35400.0
2007-09-20 15:30:00,17.77,17.79,17.73,17.79,8000.0,15.4603,15.4777,15.4255,15.4777,8000.0
2007-09-20 15:35:00,17.8,17.85,17.79,17.85,7700.0,15.4865,15.53,15.4777,15.53,7700.0
2007-09-20 15:40:00,17.85,17.94,17.85,17.86,47100.0,15.53,15.6083,15.53,15.5387,47100.0
2007-09-20 15:45:00,17.85,17.87,17.79,17.79,29200.0,15.53,15.5474,15.4777,15.4777,29200.0
2007-09-20 15:50:00,17.81,17.9,17.75,17.75,47500.0,15.4952,15.5735,15.4429,15.4429,47500.0
2007-09-20 15:55:00,17.73,17.82,17.66,17.75,64200.0,15.4255,15.5039,15.3646,15.4429,64200.0
2007-09-21 09:30:00,18.19,18.19,17.98,18.04,125300.0,15.8258,15.8258,15.6431,15.6953,125300.0
2007-09-21 09:35:00,18.04,18.05,17.91,17.96,10600.0,15.6953,15.704,15.5822,15.6257,10600.0
2007-09-21 09:40:00,17.93,17.96,17.84,17.85,11600.0,15.5996,15.6257,15.5213,15.53,11600.0
2007-09-21 09:45:00,17.85,17.86,17.7,17.79,17500.0,15.53,15.5387,15.3994,15.4777,17500.0
2007-09-21 09:50:00,17.82,17.84,17.78,17.83,8900.0,15.5039,15.5213,15.469,15.5126,8900.0
2007-09-21 09:55:00,17.83,17.88,17.82,17.84,11800.0,15.5126,15.5561,15.5039,15.5213,11800.0
2007-09-21 10:00:00,17.83,17.84,17.82,17.82,20200.0,15.5126,15.5213,15.5039,15.5039,20200.0
2007-09-21 10:05:00,17.82,17.88,17.82,17.87,23600.0,15.5039,15.5561,15.5039,15.5474,23600.0
2007-09-21 10:10:00,17.87,17.89,17.82,17.87,4800.0,15.5474,15.5648,15.5039,15.5474,4800.0
2007-09-21 10:15:00,17.86,17.87,17.86,17.87,3300.0,15.5387,15.5474,15.5387,15.5474,3300.0
2007-09-21 10:20:00,17.87,17.88,17.86,17.87,5700.0,15.5474,15.5561,15.5387,15.5474,5700.0
2007-09-21 10:25:00,17.88,17.88,17.85,17.86,2200.0,15.5561,15.5561,15.53,15.5387,2200.0
2007-09-21 10:30:00,17.87,17.9,17.86,17.9,25800.0,15.5474,15.5735,15.5387,15.5735,25800.0
2007-09-21 10:35:00,17.9,17.9,17.86,17.87,15400.0,15.5735,15.5735,15.5387,15.5474,15400.0
2007-09-21 10:40:00,17.87,17.89,17.86,17.87,5300.0,15.5474,15.5648,15.5387,15.5474,5300.0
2007-09-21 10:45:00,17.87,17.89,17.85,17.88,2600.0,15.5474,15.5648,15.53,15.5561,2600.0
2007-09-21 10:50:00,17.89,17.91,17.86,17.86,8400.0,15.5648,15.5822,15.5387,15.5387,8400.0
2007-09-21 10:55:00,17.87,17.88,17.86,17.86,5400.0,15.5474,15.5561,15.5387,15.5387,5400.0
2007-09-21 11:00:00,17.87,17.89,17.86,17.86,10900.0,15.5474,15.5648,15.5387,15.5387,10900.0
2007-09-21 11:05:00,17.86,17.9,17.85,17.88,10400.0,15.5387,15.5735,15.53,15.5561,10400.0
2007-09-21 11:10:00,17.87,17.88,17.86,17.86,5200.0,15.5474,15.5561,15.5387,15.5387,5200.0
2007-09-21 11:15:00,17.86,17.87,17.85,17.86,7300.0,15.5387,15.5474,15.53,15.5387,7300.0
2007-09-21 11:20:00,17.86,17.87,17.85,17.85,6100.0,15.5387,15.5474,15.53,15.53,6100.0
2007-09-21 11:25:00,17.86,17.87,17.85,17.86,4300.0,15.5387,15.5474,15.53,15.5387,4300.0
2007-09-21 11:30:00,17.86,17.86,17.85,17.86,1900.0,15.5387,15.5387,15.53,15.5387,1900.0
2007-09-21 11:35:00,17.87,17.88,17.84,17.87,4100.0,15.5474,15.5561,15.5213,15.5474,4100.0
2007-09-21 11:40:00,17.87,17.87,17.85,17.85,700.0,15.5474,15.5474,15.53,15.53,700.0
2007-09-21 11:45:00,17.87,17.87,17.85,17.87,8800.0,15.5474,15.5474,15.53,15.5474,8800.0
2007-09-21 11:50:00,17.87,17.87,17.85,17.85,17800.0,15.5474,15.5474,15.53,15.53,17800.0
2007-09-21 11:55:00,17.85,17.86,17.84,17.86,30700.0,15.53,15.5387,15.5213,15.5387,30700.0
2007-09-21 12:00:00,17.87,17.88,17.85,17.88,8100.0,15.5474,15.5561,15.53,15.5561,8100.0
2007-09-21 12:05:00,17.88,17.88,17.88,17.88,0.0,15.5561,15.5561,15.5561,15.5561,0.0
2007-09-21 12:10:00,17.87,17.9,17.86,17.88,14900.0,15.5474,15.5735,15.5387,15.5561,14900.0
2007-09-21 12:15:00,17.89,17.9,17.87,17.88,6000.0,15.5648,15.5735,15.5474,15.5561,6000.0
2007-09-21 12:20:00,17.88,17.89,17.87,17.88,3100.0,15.5561,15.5648,15.5474,15.5561,3100.0
2007-09-21 12:25:00,17.88,17.89,17.87,17.88,1900.0,15.5561,15.5648,15.5474,15.5561,1900.0
2007-09-21 12:30:00,17.88,17.9,17.88,17.88,11900.0,15.5561,15.5735,15.5561,15.5561,11900.0
2007-09-21 12:35:00,17.87,17.9,17.85,17.85,3600.0,15.5474,15.5735,15.53,15.53,3600.0
2007-09-21 12:40:00,17.85,17.87,17.85,17.87,1800.0,15.53,15.5474,15.53,15.5474,1800.0
2007-09-21 12:45:00,17.87,17.89,17.86,17.87,2500.0,15.5474,15.5648,15.5387,15.5474,2500.0
2007-09-21 12:50:00,17.86,17.88,17.86,17.87,1900.0,15.5387,15.5561,15.5387,15.5474,1900.0
2007-09-21 12:55:00,17.87,17.88,17.87,17.87,1100.0,15.5474,15.5561,15.5474,15.5474,1100.0
2007-09-21 13:00:00,17.88,17.88,17.87,17.87,700.0,15.5561,15.5561,15.5474,15.5474,700.0
2007-09-21 13:05:00,17.88,17.9,17.87,17.87,3800.0,15.5561,15.5735,15.5474,15.5474,3800.0
2007-09-21 13:10:00,17.88,17.88,17.87,17.88,1300.0,15.5561,15.5561,15.5474,15.5561,1300.0
2007-09-21 13:15:00,17.87,17.88,17.87,17.87,1400.0,15.5474,15.5561,15.5474,15.5474,1400.0
2007-09-21 13:20:00,17.89,17.89,17.88,17.89,700.0,15.5648,15.5648,15.5561,15.5648,700.0
2007-09-21 13:25:00,17.89,17.89,17.87,17.87,1900.0,15.5648,15.5648,15.5474,15.5474,1900.0
2007-09-21 13:30:00,17.89,17.9,17.87,17.88,22600.0,15.5648,15.5735,15.5474,15.5561,22600.0
2007-09-21 13:35:00,17.89,17.9,17.87,17.9,15300.0,15.5648,15.5735,15.5474,15.5735,15300.0
2007-09-21 13:40:00,17.89,18.04,17.89,17.95,26300.0,15.5648,15.6953,15.5648,15.617,26300.0
2007-09-21 13:45:00,17.95,17.96,17.95,17.95,4400.0,15.617,15.6257,15.617,15.617,4400.0
2007-09-21 13:50:00,17.95,17.96,17.85,17.87,22400.0,15.617,15.6257,15.53,15.5474,22400.0
2007-09-21 13:55:00,17.88,17.88,17.85,17.86,11800.0,15.5561,15.5561,15.53,15.5387,11800.0
2007-09-21 14:00:00,17.85,17.87,17.84,17.85,4900.0,15.53,15.5474,15.5213,15.53,4900.0
2007-09-21 14:05:00,17.85,17.85,17.81,17.82,7300.0,15.53,15.53,15.4952,15.5039,7300.0
2007-09-21 14:10:00,17.82,17.82,17.76,17.77,10500.0,15.5039,15.5039,15.4516,15.4603,10500.0
2007-09-21 14:15:00,17.77,17.79,17.73,17.77,25900.0,15.4603,15.4777,15.4255,15.4603,25900.0
2007-09-21 14:20:00,17.8,17.82,17.79,17.79,8400.0,15.4865,15.5039,15.4777,15.4777,8400.0
2007-09-21 14:25:00,17.79,17.81,17.77,17.77,7400.0,15.4777,15.4952,15.4603,15.4603,7400.0
2007-09-21 14:30:00,17.77,17.8,17.75,17.75,36400.0,15.4603,15.4865,15.4429,15.4429,36400.0
2007-09-21 14:35:00,17.76,17.77,17.75,17.75,11200.0,15.4516,15.4603,15.4429,15.4429,11200.0
2007-09-21 14:40:00,17.75,17.79,17.75,17.78,17100.0,15.4429,15.4777,15.4429,15.469,17100.0
2007-09-21 14:45:00,17.77,17.8,17.77,17.78,19100.0,15.4603,15.4865,15.4603,15.469,19100.0
2007-09-21 14:50:00,17.78,17.78,17.73,17.77,31900.0,15.469,15.469,15.4255,15.4603,31900.0
2007-09-21 14:55:00,17.77,17.79,17.76,17.76,6900.0,15.4603,15.4777,15.4516,15.4516,6900.0
2007-09-21 15:00:00,17.76,17.76,17.69,17.74,45800.0,15.4516,15.4516,15.3907,15.4342,45800.0
2007-09-21 15:05:00,17.73,17.75,17.58,17.58,53200.0,15.4255,15.4429,15.295,15.295,53200.0
2007-09-21 15:10:00,17.58,17.59,17.47,17.49,34000.0,15.295,15.3037,15.1993,15.2167,34000.0
2007-09-21 15:15:00,17.5,17.66,17.5,17.62,84100.0,15.2254,15.3646,15.2254,15.3298,84100.0
2007-09-21 15:20:00,17.6,17.72,17.58,17.6,45100.0,15.3124,15.4168,15.295,15.3124,45100.0
2007-09-21 15:25:00,17.6,17.6,17.5,17.5,15900.0,15.3124,15.3124,15.2254,15.2254,15900.0
2007-09-21 15:30:00,17.5,17.51,17.48,17.49,52100.0,15.2254,15.2341,15.208,15.2167,52100.0
2007-09-21 15:35:00,17.49,17.5,17.46,17.5,31600.0,15.2167,15.2254,15.1906,15.2254,31600.0
2007-09-21 15:40:00,17.5,17.6,17.49,17.5,281600.0,15.2254,15.3124,15.2167,15.2254,281600.0
2007-09-21 15:45:00,17.5,17.5,17.49,17.5,26200.0,15.2254,15.2254,15.2167,15.2254,26200.0
2007-09-21 15:50:00,17.5,17.54,17.5,17.52,32600.0,15.2254,15.2602,15.2254,15.2428,32600.0
2007-09-21 15:55:00,17.52,17.59,17.51,17.52,85600.0,15.2428,15.3037,15.2341,15.2428,85600.0
2007-09-24 09:30:00,17.52,17.57,17.41,17.54,29400.0,15.2428,15.2863,15.1471,15.2602,29400.0
2007-09-24 09:35:00,17.55,17.55,17.45,17.45,5700.0,15.2689,15.2689,15.1819,15.1819,5700.0
2007-09-24 09:40:00,17.45,17.46,17.35,17.36,23000.0,15.1819,15.1906,15.0949,15.1036,23000.0
2007-09-24 09:45:00,17.37,17.38,17.18,17.2,29600.0,15.1123,15.121,14.947,14.9644,29600.0
2007-09-24 09:50:00,17.2,17.24,17.18,17.18,13900.0,14.9644,14.9992,14.947,14.947,13900.0
2007-09-24 09:55:00,17.18,17.2,17.08,17.11,42200.0,14.947,14.9644,14.86,14.8861,42200.0
2007-09-24 10:00:00,17.09,17.17,17.08,17.11,40000.0,14.8687,14.9383,14.86,14.8861,40000.0
2007-09-24 10:05:00,17.09,17.13,17.06,17.07,16500.0,14.8687,14.9035,14.8426,14.8513,16500.0
2007-09-24 10:10:00,17.07,17.15,17.07,17.08,24500.0,14.8513,14.9209,14.8513,14.86,24500.0
2007-09-24 10:15:00,17.09,17.09,16.95,16.95,77900.0,14.8687,14.8687,14.7469,14.7469,77900.0
2007-09-24 10:20:00,16.95,17.09,16.95,17.0,61000.0,14.7469,14.8687,14.7469,14.7904,61000.0
2007-09-24 10:25:00,17.0,17.05,16.98,16.99,38400.0,14.7904,14.8339,14.773,14.7817,38400.0
2007-09-24 10:30:00,16.99,17.04,16.97,16.97,19900.0,14.7817,14.8252,14.7643,14.7643,19900.0
2007-09-24 10:35:00,16.97,17.05,16.96,17.01,66700.0,14.7643,14.8339,14.7556,14.7991,66700.0
2007-09-24 10:40:00,17.0,17.01,16.95,16.96,33800.0,14.7904,14.7991,14.7469,14.7556,33800.0
2007-09-24 10:45:00,16.97,16.97,16.9,16.95,36100.0,14.7643,14.7643,14.7034,14.7469,36100.0
2007-09-24 10:50:00,16.95,16.95,16.87,16.87,26500.0,14.7469,14.7469,14.6773,14.6773,26500.0
2007-09-24 10:55:00,16.87,16.92,16.86,16.9,95000.0,14.6773,14.7208,14.6686,14.7034,95000.0
2007-09-24 11:00:00,16.89,16.92,16.89,16.9,15500.0,14.6947,14.7208,14.6947,14.7034,15500.0
2007-09-24 11:05:00,16.9,16.9,16.84,16.84,20700.0,14.7034,14.7034,14.6512,14.6512,20700.0
2007-09-24 11:10:00,16.84,16.87,16.84,16.84,5800.0,14.6512,14.6773,14.6512,14.6512,5800.0
2007-09-24 11:15:00,16.86,16.93,16.85,16.93,40400.0,14.6686,14.7295,14.6599,14.7295,40400.0
2007-09-24 11:20:00,16.93,16.99,16.89,16.96,35900.0,14.7295,14.7817,14.6947,14.7556,35900.0
2007-09-24 11:25:00,16.99,16.99,16.86,16.94,33200.0,14.7817,14.7817,14.6686,14.7382,33200.0
2007-09-24 11:30:00,16.91,16.94,16.83,16.83,71900.0,14.7121,14.7382,14.6425,14.6425,71900.0
2007-09-24 11:35:00,16.83,16.87,16.8,16.8,39300.0,14.6425,14.6773,14.6164,14.6164,39300.0
2007-09-24 11:40:00,16.8,16.84,16.77,16.83,26700.0,14.6164,14.6512,14.5903,14.6425,26700.0
2007-09-24 11:45:00,16.82,16.89,16.79,16.79,18800.0,14.6338,14.6947,14.6077,14.6077,18800.0
2007-09-24 11:50:00,16.8,16.83,16.76,16.8,18700.0,14.6164,14.6425,14.5816,14.6164,18700.0
2007-09-24 11:55:00,16.8,16.83,16.77,16.8,18100.0,14.6164,14.6425,14.5903,14.6164,18100.0
2007-09-24 12:00:00,16.79,16.8,16.75,16.77,12900.0,14.6077,14.6164,14.5729,14.5903,12900.0
2007-09-24 12:05:00,16.77,16.79,16.7,16.75,17100.0,14.5903,14.6077,14.5294,14.5729,17100.0
2007-09-24 12:10:00,16.75,16.75,16.67,16.7,30100.0,14.5729,14.5729,14.5033,14.5294,30100.0
2007-09-24 12:15:00,16.7,16.8,16.7,16.75,21300.0,14.5294,14.6164,14.5294,14.5729,21300.0
2007-09-24 12:20:00,16.75,16.83,16.75,16.8,17000.0,14.5729,14.6425,14.5729,14.6164,17000.0
2007-09-24 12:25:00,16.8,16.8,16.71,16.72,21800.0,14.6164,14.6164,14.5381,14.5468,21800.0
2007-09-24 12:30:00,16.74,16.75,16.71,16.75,21400.0,14.5642,14.5729,14.5381,14.5729,21400.0
2007-09-24 12:35:00,16.73,16.74,16.7,16.72,24400.0,14.5555,14.5642,14.5294,14.5468,24400.0
2007-09-24 12:40:00,16.72,16.76,16.69,16.74,29500.0,14.5468,14.5816,14.5207,14.5642,29500.0
2007-09-24 12:45:00,16.74,16.74,16.69,16.7,197700.0,14.5642,14.5642,14.5207,14.5294,197700.0
2007-09-24 12:50:00,16.7,16.7,16.69,16.7,9100.0,14.5294,14.5294,14.5207,14.5294,9100.0
2007-09-24 12:55:00,16.7,16.7,16.65,16.65,14700.0,14.5294,14.5294,14.4859,14.4859,14700.0
2007-09-24 13:00:00,16.66,16.67,16.65,16.66,8800.0,14.4946,14.5033,14.4859,14.4946,8800.0
2007-09-24 13:05:00,16.66,16.7,16.66,16.7,15600.0,14.4946,14.5294,14.4946,14.5294,15600.0
2007-09-24 13:10:00,16.69,16.74,16.69,16.69,34600.0,14.5207,14.5642,14.5207,14.5207,34600.0
2007-09-24 13:15:00,16.69,16.69,16.67,16.68,13000.0,14.5207,14.5207,14.5033,14.512,13000.0
2007-09-24 13:20:00,16.68,16.7,16.64,16.66,46800.0,14.512,14.5294,14.4772,14.4946,46800.0
2007-09-24 13:25:00,16.66,16.72,16.66,16.69,27300.0,14.4946,14.5468,14.4946,14.5207,27300.0
2007-09-24 13:30:00,16.69,16.69,16.57,16.57,40000.0,14.5207,14.5207,14.4163,14.4163,40000.0
2007-09-24 13:35:00,16.57,16.58,16.53,16.54,20400.0,14.4163,14.425,14.3815,14.3902,20400.0
2007-09-24 13:40:00,16.54,16.6,16.5,16.51,60600.0,14.3902,14.4424,14.3554,14.3641,60600.0
2007-09-24 13:45:00,16.51,16.52,16.32,16.39,93300.0,14.3641,14.3728,14.1988,14.2597,93300.0
2007-09-24 13:50:00,16.37,16.5,16.36,16.48,59500.0,14.2423,14.3554,14.2336,14.338,59500.0
2007-09-24 13:55:00,16.48,16.52,16.47,16.49,26000.0,14.338,14.3728,14.3293,14.3467,26000.0
2007-09-24 14:00:00,16.49,16.53,16.49,16.52,10100.0,14.3467,14.3815,14.3467,14.3728,10100.0
2007-09-24 14:05:00,16.51,16.52,16.49,16.5,20900.0,14.3641,14.3728,14.3467,14.3554,20900.0
2007-09-24 14:10:00,16.51,16.52,16.4,16.41,89500.0,14.3641,14.3728,14.2684,14.2771,89500.0
2007-09-24 14:15:00,16.42,16.45,16.38,16.43,51700.0,14.2858,14.3119,14.251,14.2945,51700.0
2007-09-24 14:20:00,16.43,16.43,16.33,16.33,72000.0,14.2945,14.2945,14.2075,14.2075,72000.0
2007-09-24 14:25:00,16.32,16.35,16.12,16.13,74500.0,14.1988,14.2249,14.0248,14.0335,74500.0
2007-09-24 14:30:00,16.13,16.18,16.1,16.13,112200.0,14.0335,14.077,14.0074,14.0335,112200.0
2007-09-24 14:35:00,16.13,16.14,16.07,16.11,88500.0,14.0335,14.0422,13.9813,14.0161,88500.0
2007-09-24 14:40:00,16.13,16.14,16.1,16.12,44000.0,14.0335,14.0422,14.0074,14.0248,44000.0
2007-09-24 14:45:00,16.12,16.12,16.08,16.1,233500.0,14.0248,14.0248,13.99,14.0074,233500.0
2007-09-24 14:50:00,16.1,16.15,16.07,16.15,194700.0,14.0074,14.0509,13.9813,14.0509,194700.0
2007-09-24 14:55:00,16.15,16.19,16.14,16.14,68700.0,14.0509,14.0857,14.0422,14.0422,68700.0
2007-09-24 15:00:00,16.14,16.14,16.05,16.09,40400.0,14.0422,14.0422,13.9639,13.9987,40400.0
2007-09-24 15:05:00,16.08,16.1,16.05,16.07,142000.0,13.99,14.0074,13.9639,13.9813,142000.0
2007-09-24 15:10:00,16.07,16.08,16.05,16.08,42000.0,13.9813,13.99,13.9639,13.99,42000.0
2007-09-24 15:15:00,16.08,16.12,16.06,16.11,119300.0,13.99,14.0248,13.9726,14.0161,119300.0
2007-09-24 15:20:00,16.11,16.11,16.08,16.09,108800.0,14.0161,14.0161,13.99,13.9987,108800.0
2007-09-24 15:25:00,16.09,16.1,16.08,16.1,140700.0,13.9987,14.0074,13.99,14.0074,140700.0
2007-09-24 15:30:00,16.1,16.1,16.08,16.09,229900.0,14.0074,14.0074,13.99,13.9987,229900.0
2007-09-24 15:35:00,16.09,16.1,16.03,16.03,207300.0,13.9987,14.0074,13.9465,13.9465,207300.0
2007-09-24 15:40:00,16.04,16.05,16.03,16.05,92000.0,13.9552,13.9639,13.9465,13.9639,92000.0
2007-09-24 15:45:00,16.05,16.05,16.03,16.03,232400.0,13.9639,13.9639,13.9465,13.9465,232400.0
2007-09-24 15:50:00,16.04,16.05,16.02,16.04,143300.0,13.9552,13.9639,13.9378,13.9552,143300.0
2007-09-24 15:55:00,16.03,16.1,16.01,16.05,712100.0,13.9465,14.0074,13.9291,13.9639,712100.0
2007-09-25 09:30:00,16.0,16.15,15.9,16.12,76500.0,13.9204,14.0509,13.8334,14.0248,76500.0
2007-09-25 09:35:00,16.13,16.43,16.12,16.34,72600.0,14.0335,14.2945,14.0248,14.2162,72600.0
2007-09-25 09:40:00,16.34,16.44,16.32,16.34,49000.0,14.2162,14.3032,14.1988,14.2162,49000.0
2007-09-25 09:45:00,16.34,16.37,16.22,16.37,83700.0,14.2162,14.2423,14.1118,14.2423,83700.0
2007-09-25 09:50:00,16.36,16.45,16.36,16.41,63700.0,14.2336,14.3119,14.2336,14.2771,63700.0
2007-09-25 09:55:00,16.44,16.62,16.4,16.58,75500.0,14.3032,14.4598,14.2684,14.425,75500.0
2007-09-25 10:00:00,16.57,16.62,16.5,16.58,56600.0,14.4163,14.4598,14.3554,14.425,56600.0
2007-09-25 10:05:00,16.55,16.75,16.55,16.75,75700.0,14.3989,14.5729,14.3989,14.5729,75700.0
2007-09-25 10:10:00,16.75,16.79,16.74,16.78,32400.0,14.5729,14.6077,14.5642,14.599,32400.0
2007-09-25 10:15:00,16.77,16.93,16.67,16.89,102700.0,14.5903,14.7295,14.5033,14.6947,102700.0
2007-09-25 10:20:00,16.88,16.99,16.87,16.89,58300.0,14.686,14.7817,14.6773,14.6947,58300.0
2007-09-25 10:25:00,16.9,16.9,16.81,16.85,44800.0,14.7034,14.7034,14.6251,14.6599,44800.0
2007-09-25 10:30:00,16.84,16.91,16.84,16.89,30700.0,14.6512,14.7121,14.6512,14.6947,30700.0
2007-09-25 10:35:00,16.89,16.9,16.8,16.88,21400.0,14.6947,14.7034,14.6164,14.686,21400.0
2007-09-25 10:40:00,16.89,16.9,16.83,16.9,18000.0,14.6947,14.7034,14.6425,14.7034,18000.0
2007-09-25 10:45:00,16.9,16.9,16.88,16.89,26800.0,14.7034,14.7034,14.686,14.6947,26800.0
2007-09-25 10:50:00,16.89,16.9,16.86,16.87,16900.0,14.6947,14.7034,14.6686,14.6773,16900.0
2007-09-25 10:55:00,16.87,16.89,16.85,16.89,19700.0,14.6773,14.6947,14.6599,14.6947,19700.0
2007-09-25 11:00:00,16.89,16.91,16.84,16.89,73000.0,14.6947,14.7121,14.6512,14.6947,73000.0
2007-09-25 11:05:00,16.89,16.9,16.85,16.87,31400.0,14.6947,14.7034,14.6599,14.6773,31400.0
2007-09-25 11:10:00,16.88,16.9,16.87,16.9,33100.0,14.686,14.7034,14.6773,14.7034,33100.0
2007-09-25 11:15:00,16.9,16.9,16.8,16.82,32200.0,14.7034,14.7034,14.6164,14.6338,32200.0
2007-09-25 11:20:00,16.81,16.85,16.74,16.84,44000.0,14.6251,14.6599,14.5642,14.6512,44000.0
2007-09-25 11:25:00,16.87,16.9,16.8,16.83,42100.0,14.6773,14.7034,14.6164,14.6425,42100.0
2007-09-25 11:30:00,16.82,16.86,16.7,16.85,118500.0,14.6338,14.6686,14.5294,14.6599,118500.0
2007-09-25 11:35:00,16.85,16.86,16.81,16.85,55100.0,14.6599,14.6686,14.6251,14.6599,55100.0
2007-09-25 11:40:00,16.84,16.86,16.8,16.84,56300.0,14.6512,14.6686,14.6164,14.6512,56300.0
2007-09-25 11:45:00,16.85,16.85,16.84,16.85,66900.0,14.6599,14.6599,14.6512,14.6599,66900.0
2007-09-25 11:50:00,16.85,16.95,16.84,16.9,85700.0,14.6599,14.7469,14.6512,14.7034,85700.0
2007-09-25 11:55:00,16.92,16.93,16.88,16.9,58800.0,14.7208,14.7295,14.686,14.7034,58800.0
2007-09-25 12:00:00,16.89,16.9,16.89,16.89,12100.0,14.6947,14.7034,14.6947,14.6947,12100.0
2007-09-25 12:05:00,16.9,16.91,16.88,16.89,32700.0,14.7034,14.7121,14.686,14.6947,32700.0
2007-09-25 12:10:00,16.88,16.89,16.84,16.89,14100.0,14.686,14.6947,14.6512,14.6947,14100.0
2007-09-25 12:15:00,16.88,16.97,16.88,16.97,19900.0,14.686,14.7643,14.686,14.7643,19900.0
2007-09-25 12:20:00,16.97,16.99,16.97,16.99,12800.0,14.7643,14.7817,14.7643,14.7817,12800.0
2007-09-25 12:25:00,16.99,17.04,16.99,17.0,21900.0,14.7817,14.8252,14.7817,14.7904,21900.0
2007-09-25 12:30:00,17.01,17.01,16.95,16.99,11500.0,14.7991,14.7991,14.7469,14.7817,11500.0
2007-09-25 12:35:00,17.0,17.0,16.97,16.97,7000.0,14.7904,14.7904,14.7643,14.7643,7000.0
2007-09-25 12:40:00,16.97,17.0,16.94,16.96,15300.0,14.7643,14.7904,14.7382,14.7556,15300.0
2007-09-25 12:45:00,16.97,16.98,16.94,16.95,18200.0,14.7643,14.773,14.7382,14.7469,18200.0
2007-09-25 12:50:00,16.94,16.95,16.93,16.95,15100.0,14.7382,14.7469,14.7295,14.7469,15100.0
2007-09-25 12:55:00,16.95,16.95,16.94,16.95,12700.0,14.7469,14.7469,14.7382,14.7469,12700.0
2007-09-25 13:00:00,16.95,16.95,16.93,16.95,25900.0,14.7469,14.7469,14.7295,14.7469,25900.0
2007-09-25 13:05:00,16.95,16.95,16.94,16.95,22600.0,14.7469,14.7469,14.7382,14.7469,22600.0
2007-09-25 13:10:00,16.94,16.95,16.92,16.93,21400.0,14.7382,14.7469,14.7208,14.7295,21400.0
2007-09-25 13:15:00,16.94,16.95,16.93,16.94,19800.0,14.7382,14.7469,14.7295,14.7382,19800.0
2007-09-25 13:20:00,16.94,16.94,16.92,16.94,20300.0,14.7382,14.7382,14.7208,14.7382,20300.0
2007-09-25 13:25:00,16.94,16.95,16.93,16.94,22300.0,14.7382,14.7469,14.7295,14.7382,22300.0
2007-09-25 13:30:00,16.93,16.95,16.93,16.94,39300.0,14.7295,14.7469,14.7295,14.7382,39300.0
2007-09-25 13:35:00,16.94,16.95,16.88,16.9,51500.0,14.7382,14.7469,14.686,14.7034,51500.0
2007-09-25 13:40:00,16.89,16.9,16.85,16.86,22800.0,14.6947,14.7034,14.6599,14.6686,22800.0
2007-09-25 13:45:00,16.86,16.88,16.84,16.88,30300.0,14.6686,14.686,14.6512,14.686,30300.0
2007-09-25 13:50:00,16.88,16.89,16.85,16.85,26800.0,14.686,14.6947,14.6599,14.6599,26800.0
2007-09-25 13:55:00,16.87,16.9,16.85,16.88,25700.0,14.6773,14.7034,14.6599,14.686,25700.0
2007-09-25 14:00:00,16.88,16.89,16.85,16.86,41800.0,14.686,14.6947,14.6599,14.6686,41800.0
2007-09-25 14:05:00,16.88,16.89,16.83,16.83,32600.0,14.686,14.6947,14.6425,14.6425,32600.0
2007-09-25 14:10:00,16.83,16.88,16.82,16.82,20200.0,14.6425,14.686,14.6338,14.6338,20200.0
2007-09-25 14:15:00,16.83,16.86,16.8,16.85,19800.0,14.6425,14.6686,14.6164,14.6599,19800.0
2007-09-25 14:20:00,16.84,16.87,16.84,16.85,8200.0,14.6512,14.6773,14.6512,14.6599,8200.0
2007-09-25 14:25:00,16.87,16.9,16.84,16.85,56200.0,14.6773,14.7034,14.6512,14.6599,56200.0
2007-09-25 14:30:00,16.85,16.94,16.84,16.86,46900.0,14.6599,14.7382,14.6512,14.6686,46900.0
2007-09-25 14:35:00,16.87,16.92,16.86,16.92,19100.0,14.6773,14.7208,14.6686,14.7208,19100.0
2007-09-25 14:40:00,16.92,16.96,16.89,16.94,62200.0,14.7208,14.7556,14.6947,14.7382,62200.0
2007-09-25 14:45:00,16.94,16.96,16.9,16.91,66900.0,14.7382,14.7556,14.7034,14.7121,66900.0
2007-09-25 14:50:00,16.91,16.91,16.86,16.86,61200.0,14.7121,14.7121,14.6686,14.6686,61200.0
2007-09-25 14:55:00,16.88,16.92,16.88,16.89,59300.0,14.686,14.7208,14.686,14.6947,59300.0
2007-09-25 15:00:00,16.88,16.98,16.86,16.98,37500.0,14.686,14.773,14.6686,14.773,37500.0
2007-09-25 15:05:00,16.97,17.0,16.9,16.92,41700.0,14.7643,14.7904,14.7034,14.7208,41700.0
2007-09-25 15:10:00,16.94,17.0,16.89,16.95,65600.0,14.7382,14.7904,14.6947,14.7469,65600.0
2007-09-25 15:15:00,16.95,16.95,16.86,16.88,27800.0,14.7469,14.7469,14.6686,14.686,27800.0
2007-09-25 15:20:00,16.88,16.95,16.88,16.9,62900.0,14.686,14.7469,14.686,14.7034,62900.0
2007-09-25 15:25:00,16.89,16.9,16.88,16.9,57100.0,14.6947,14.7034,14.686,14.7034,57100.0
2007-09-25 15:30:00,16.89,16.9,16.89,16.89,48600.0,14.6947,14.7034,14.6947,14.6947,48600.0
2007-09-25 15:35:00,16.9,17.03,16.89,16.98,142600.0,14.7034,14.8165,14.6947,14.773,142600.0
2007-09-25 15:40:00,16.98,17.01,16.98,17.0,58100.0,14.773,14.7991,14.773,14.7904,58100.0
2007-09-25 15:45:00,17.0,17.01,16.98,17.0,41200.0,14.7904,14.7991,14.773,14.7904,41200.0
2007-09-25 15:50:00,17.0,17.05,16.98,17.01,75300.0,14.7904,14.8339,14.773,14.7991,75300.0
2007-09-25 15:55:00,17.0,17.07,16.99,17.07,116000.0,14.7904,14.8513,14.7817,14.8513,116000.0
2007-09-26 09:30:00,17.15,17.26,17.04,17.05,56300.0,14.9209,15.0166,14.8252,14.8339,56300.0
2007-09-26 09:35:00,17.06,17.07,17.05,17.05,9400.0,14.8426,14.8513,14.8339,14.8339,9400.0
2007-09-26 09:40:00,17.07,17.07,16.95,16.96,51700.0,14.8513,14.8513,14.7469,14.7556,51700.0
2007-09-26 09:45:00,16.96,16.98,16.95,16.97,21200.0,14.7556,14.773,14.7469,14.7643,21200.0
2007-09-26 09:50:00,16.97,17.0,16.95,16.99,46100.0,14.7643,14.7904,14.7469,14.7817,46100.0
2007-09-26 09:55:00,17.0,17.02,16.99,17.0,23300.0,14.7904,14.8078,14.7817,14.7904,23300.0
2007-09-26 10:00:00,17.0,17.11,16.99,17.06,40800.0,14.7904,14.8861,14.7817,14.8426,40800.0
2007-09-26 10:05:00,17.07,17.13,17.06,17.13,37200.0,14.8513,14.9035,14.8426,14.9035,37200.0
2007-09-26 10:10:00,17.13,17.25,17.12,17.25,32400.0,14.9035,15.0079,14.8948,15.0079,32400.0
2007-09-26 10:15:00,17.25,17.29,17.22,17.22,45500.0,15.0079,15.0427,14.9818,14.9818,45500.0
2007-09-26 10:20:00,17.22,17.26,17.2,17.23,68900.0,14.9818,15.0166,14.9644,14.9905,68900.0
2007-09-26 10:25:00,17.23,17.24,17.19,17.2,38700.0,14.9905,14.9992,14.9557,14.9644,38700.0
2007-09-26 10:30:00,17.22,17.23,17.14,17.19,122100.0,14.9818,14.9905,14.9122,14.9557,122100.0
2007-09-26 10:35:00,17.19,17.28,17.19,17.25,72100.0,14.9557,15.034,14.9557,15.0079,72100.0
2007-09-26 10:40:00,17.25,17.32,17.25,17.29,52300.0,15.0079,15.0688,15.0079,15.0427,52300.0
2007-09-26 10:45:00,17.29,17.39,17.29,17.35,122900.0,15.0427,15.1297,15.0427,15.0949,122900.0
2007-09-26 10:50:00,17.34,17.37,17.33,17.35,27700.0,15.0862,15.1123,15.0775,15.0949,27700.0
2007-09-26 10:55:00,17.35,17.4,17.29,17.33,69400.0,15.0949,15.1384,15.0427,15.0775,69400.0
2007-09-26 11:00:00,17.32,17.33,17.31,17.31,20200.0,15.0688,15.0775,15.0601,15.0601,20200.0
2007-09-26 11:05:00,17.31,17.38,17.31,17.33,65100.0,15.0601,15.121,15.0601,15.0775,65100.0
2007-09-26 11:10:00,17.33,17.38,17.33,17.38,43000.0,15.0775,15.121,15.0775,15.121,43000.0
2007-09-26 11:15:00,17.38,17.39,17.35,17.38,58200.0,15.121,15.1297,15.0949,15.121,58200.0
2007-09-26 11:20:00,17.38,17.42,17.38,17.4,64700.0,15.121,15.1558,15.121,15.1384,64700.0
2007-09-26 11:25:00,17.42,17.47,17.4,17.44,54600.0,15.1558,15.1993,15.1384,15.1732,54600.0
2007-09-26 11:30:00,17.44,17.57,17.44,17.57,77400.0,15.1732,15.2863,15.1732,15.2863,77400.0
2007-09-26 11:35:00,17.57,17.65,17.5,17.6,129500.0,15.2863,15.3559,15.2254,15.3124,129500.0
2007-09-26 11:40:00,17.6,17.62,17.59,17.6,24500.0,15.3124,15.3298,15.3037,15.3124,24500.0
2007-09-26 11:45:00,17.62,17.62,17.58,17.6,75500.0,15.3298,15.3298,15.295,15.3124,75500.0
2007-09-26 11:50:00,17.59,17.59,17.53,17.55,50000.0,15.3037,15.3037,15.2515,15.2689,50000.0
2007-09-26 11:55:00,17.55,17.56,17.5,17.52,61600.0,15.2689,15.2776,15.2254,15.2428,61600.0
2007-09-26 12:00:00,17.51,17.54,17.51,17.54,12100.0,15.2341,15.2602,15.2341,15.2602,12100.0
2007-09-26 12:05:00,17.55,17.6,17.55,17.6,12000.0,15.2689,15.3124,15.2689,15.3124,12000.0
2007-09-26 12:10:00,17.59,17.61,17.57,17.6,37600.0,15.3037,15.3211,15.2863,15.3124,37600.0
2007-09-26 12:15:00,17.59,17.67,17.53,17.55,61600.0,15.3037,15.3733,15.2515,15.2689,61600.0
2007-09-26 12:20:00,17.57,17.61,17.54,17.55,45300.0,15.2863,15.3211,15.2602,15.2689,45300.0
2007-09-26 12:25:00,17.55,17.56,17.54,17.56,6900.0,15.2689,15.2776,15.2602,15.2776,6900.0
2007-09-26 12:30:00,17.56,17.6,17.56,17.59,8600.0,15.2776,15.3124,15.2776,15.3037,8600.0
2007-09-26 12:35:00,17.59,17.6,17.58,17.58,18400.0,15.3037,15.3124,15.295,15.295,18400.0
2007-09-26 12:40:00,17.58,17.6,17.58,17.6,14700.0,15.295,15.3124,15.295,15.3124,14700.0
2007-09-26 12:45:00,17.59,17.63,17.57,17.57,47200.0,15.3037,15.3385,15.2863,15.2863,47200.0
2007-09-26 12:50:00,17.57,17.58,17.55,17.57,9900.0,15.2863,15.295,15.2689,15.2863,9900.0
2007-09-26 12:55:00,17.58,17.6,17.57,17.58,18300.0,15.295,15.3124,15.2863,15.295,18300.0
2007-09-26 13:00:00,17.58,17.59,17.54,17.55,34500.0,15.295,15.3037,15.2602,15.2689,34500.0
2007-09-26 13:05:00,17.55,17.56,17.54,17.54,8500.0,15.2689,15.2776,15.2602,15.2602,8500.0
2007-09-26 13:10:00,17.55,17.6,17.54,17.59,67600.0,15.2689,15.3124,15.2602,15.3037,67600.0
2007-09-26 13:15:00,17.59,17.61,17.59,17.6,59800.0,15.3037,15.3211,15.3037,15.3124,59800.0
2007-09-26 13:20:00,17.59,17.6,17.59,17.59,33300.0,15.3037,15.3124,15.3037,15.3037,33300.0
2007-09-26 13:25:00,17.59,17.59,17.57,17.57,10400.0,15.3037,15.3037,15.2863,15.2863,10400.0
2007-09-26 13:30:00,17.57,17.58,17.54,17.56,15700.0,15.2863,15.295,15.2602,15.2776,15700.0
2007-09-26 13:35:00,17.57,17.57,17.55,17.55,16700.0,15.2863,15.2863,15.2689,15.2689,16700.0
2007-09-26 13:40:00,17.55,17.55,17.53,17.53,23000.0,15.2689,15.2689,15.2515,15.2515,23000.0
2007-09-26 13:45:00,17.53,17.55,17.53,17.54,19600.0,15.2515,15.2689,15.2515,15.2602,19600.0
2007-09-26 13:50:00,17.54,17.63,17.53,17.61,38500.0,15.2602,15.3385,15.2515,15.3211,38500.0
2007-09-26 13:55:00,17.61,17.67,17.61,17.65,40700.0,15.3211,15.3733,15.3211,15.3559,40700.0
2007-09-26 14:00:00,17.65,17.65,17.62,17.63,26100.0,15.3559,15.3559,15.3298,15.3385,26100.0
2007-09-26 14:05:00,17.64,17.64,17.63,17.64,11000.0,15.3472,15.3472,15.3385,15.3472,11000.0
2007-09-26 14:10:00,17.64,17.65,17.63,17.65,14100.0,15.3472,15.3559,15.3385,15.3559,14100.0
2007-09-26 14:15:00,17.65,17.74,17.64,17.72,44500.0,15.3559,15.4342,15.3472,15.4168,44500.0
2007-09-26 14:20:00,17.72,17.75,17.71,17.74,26800.0,15.4168,15.4429,15.4081,15.4342,26800.0
2007-09-26 14:25:00,17.73,17.73,17.58,17.64,32200.0,15.4255,15.4255,15.295,15.3472,32200.0
2007-09-26 14:30:00,17.65,17.67,17.55,17.57,23700.0,15.3559,15.3733,15.2689,15.2863,23700.0
2007-09-26 14:35:00,17.57,17.58,17.47,17.48,34500.0,15.2863,15.295,15.1993,15.208,34500.0
2007-09-26 14:40:00,17.46,17.49,17.45,17.48,17900.0,15.1906,15.2167,15.1819,15.208,17900.0
2007-09-26 14:45:00,17.49,17.49,17.4,17.45,26300.0,15.2167,15.2167,15.1384,15.1819,26300.0
2007-09-26 14:50:00,17.45,17.45,17.34,17.38,37300.0,15.1819,15.1819,15.0862,15.121,37300.0
2007-09-26 14:55:00,17.39,17.42,17.36,17.39,30400.0,15.1297,15.1558,15.1036,15.1297,30400.0
2007-09-26 15:00:00,17.4,17.42,17.39,17.39,16900.0,15.1384,15.1558,15.1297,15.1297,16900.0
2007-09-26 15:05:00,17.4,17.42,17.38,17.4,48200.0,15.1384,15.1558,15.121,15.1384,48200.0
2007-09-26 15:10:00,17.4,17.42,17.39,17.41,57300.0,15.1384,15.1558,15.1297,15.1471,57300.0
2007-09-26 15:15:00,17.41,17.43,17.4,17.41,41600.0,15.1471,15.1645,15.1384,15.1471,41600.0
2007-09-26 15:20:00,17.42,17.46,17.41,17.45,56100.0,15.1558,15.1906,15.1471,15.1819,56100.0
2007-09-26 15:25:00,17.44,17.47,17.42,17.46,51800.0,15.1732,15.1993,15.1558,15.1906,51800.0
2007-09-26 15:30:00,17.46,17.5,17.44,17.5,62500.0,15.1906,15.2254,15.1732,15.2254,62500.0
2007-09-26 15:35:00,17.5,17.65,17.5,17.64,64600.0,15.2254,15.3559,15.2254,15.3472,64600.0
2007-09-26 15:40:00,17.65,17.89,17.64,17.88,126800.0,15.3559,15.5648,15.3472,15.5561,126800.0
2007-09-26 15:45:00,17.88,17.94,17.79,17.85,138400.0,15.5561,15.6083,15.4777,15.53,138400.0
2007-09-26 15:50:00,17.86,17.88,17.81,17.84,101700.0,15.5387,15.5561,15.4952,15.5213,101700.0
2007-09-26 15:55:00,17.86,17.95,17.85,17.89,193100.0,15.5387,15.617,15.53,15.5648,193100.0
2007-09-27 09:30:00,17.93,18.0,17.83,17.96,86000.0,15.5996,15.6605,15.5126,15.6257,86000.0
2007-09-27 09:35:00,17.96,18.04,17.9,18.03,47200.0,15.6257,15.6953,15.5735,15.6866,47200.0
2007-09-27 09:40:00,18.04,18.04,17.97,17.97,18000.0,15.6953,15.6953,15.6344,15.6344,18000.0
2007-09-27 09:45:00,18.0,18.0,17.9,17.96,22700.0,15.6605,15.6605,15.5735,15.6257,22700.0
2007-09-27 09:50:00,17.98,17.98,17.92,17.97,13700.0,15.6431,15.6431,15.5909,15.6344,13700.0
2007-09-27 09:55:00,17.95,17.98,17.91,17.91,20400.0,15.617,15.6431,15.5822,15.5822,20400.0
2007-09-27 10:00:00,17.9,17.93,17.73,17.76,23800.0,15.5735,15.5996,15.4255,15.4516,23800.0
2007-09-27 10:05:00,17.76,17.8,17.7,17.76,18900.0,15.4516,15.4865,15.3994,15.4516,18900.0
2007-09-27 10:10:00,17.76,17.83,17.7,17.82,11700.0,15.4516,15.5126,15.3994,15.5039,11700.0
2007-09-27 10:15:00,17.82,17.82,17.57,17.59,25100.0,15.5039,15.5039,15.2863,15.3037,25100.0
2007-09-27 10:20:00,17.59,17.67,17.57,17.64,32400.0,15.3037,15.3733,15.2863,15.3472,32400.0
2007-09-27 10:25:00,17.66,17.7,17.64,17.7,18500.0,15.3646,15.3994,15.3472,15.3994,18500.0
2007-09-27 10:30:00,17.7,17.82,17.7,17.78,13300.0,15.3994,15.5039,15.3994,15.469,13300.0
2007-09-27 10:35:00,17.79,17.82,17.78,17.79,9900.0,15.4777,15.5039,15.469,15.4777,9900.0
2007-09-27 10:40:00,17.8,17.81,17.77,17.78,9700.0,15.4865,15.4952,15.4603,15.469,9700.0
2007-09-27 10:45:00,17.78,17.86,17.78,17.85,13100.0,15.469,15.5387,15.469,15.53,13100.0
2007-09-27 10:50:00,17.86,17.92,17.69,17.8,53700.0,15.5387,15.5909,15.3907,15.4865,53700.0
2007-09-27 10:55:00,17.81,17.85,17.8,17.81,17300.0,15.4952,15.53,15.4865,15.4952,17300.0
2007-09-27 11:00:00,17.8,17.85,17.8,17.81,19800.0,15.4865,15.53,15.4865,15.4952,19800.0
2007-09-27 11:05:00,17.84,17.85,17.8,17.83,11200.0,15.5213,15.53,15.4865,15.5126,11200.0
2007-09-27 11:10:00,17.83,17.84,17.8,17.81,14400.0,15.5126,15.5213,15.4865,15.4952,14400.0
2007-09-27 11:15:00,17.8,17.81,17.76,17.79,21000.0,15.4865,15.4952,15.4516,15.4777,21000.0
2007-09-27 11:20:00,17.79,17.81,17.78,17.8,12000.0,15.4777,15.4952,15.469,15.4865,12000.0
2007-09-27 11:25:00,17.8,17.82,17.7,17.71,20500.0,15.4865,15.5039,15.3994,15.4081,20500.0
2007-09-27 11:30:00,17.71,17.73,17.7,17.72,11200.0,15.4081,15.4255,15.3994,15.4168,11200.0
2007-09-27 11:35:00,17.73,17.77,17.72,17.72,13100.0,15.4255,15.4603,15.4168,15.4168,13100.0
2007-09-27 11:40:00,17.72,17.77,17.72,17.74,8700.0,15.4168,15.4603,15.4168,15.4342,8700.0
2007-09-27 11:45:00,17.75,17.76,17.73,17.76,6900.0,15.4429,15.4516,15.4255,15.4516,6900.0
2007-09-27 11:50:00,17.75,17.78,17.73,17.77,11900.0,15.4429,15.469,15.4255,15.4603,11900.0
2007-09-27 11:55:00,17.77,17.78,17.75,17.76,6000.0,15.4603,15.469,15.4429,15.4516,6000.0
2007-09-27 12:00:00,17.75,17.76,17.73,17.76,6100.0,15.4429,15.4516,15.4255,15.4516,6100.0
2007-09-27 12:05:00,17.75,17.76,17.75,17.76,1700.0,15.4429,15.4516,15.4429,15.4516,1700.0
2007-09-27 12:10:00,17.76,17.76,17.75,17.76,6500.0,15.4516,15.4516,15.4429,15.4516,6500.0
2007-09-27 12:15:00,17.75,17.76,17.73,17.73,9700.0,15.4429,15.4516,15.4255,15.4255,9700.0
2007-09-27 12:20:00,17.73,17.78,17.73,17.75,13700.0,15.4255,15.469,15.4255,15.4429,13700.0
2007-09-27 12:25:00,17.75,17.75,17.74,17.75,7000.0,15.4429,15.4429,15.4342,15.4429,7000.0
2007-09-27 12:30:00,17.75,17.75,17.73,17.73,8500.0,15.4429,15.4429,15.4255,15.4255,8500.0
2007-09-27 12:35:00,17.73,17.73,17.69,17.7,17400.0,15.4255,15.4255,15.3907,15.3994,17400.0
2007-09-27 12:40:00,17.71,17.72,17.68,17.72,11000.0,15.4081,15.4168,15.382,15.4168,11000.0
2007-09-27 12:45:00,17.73,17.77,17.73,17.74,16400.0,15.4255,15.4603,15.4255,15.4342,16400.0
2007-09-27 12:50:00,17.75,17.75,17.74,17.75,4300.0,15.4429,15.4429,15.4342,15.4429,4300.0
2007-09-27 12:55:00,17.75,17.75,17.74,17.75,9300.0,15.4429,15.4429,15.4342,15.4429,9300.0
2007-09-27 13:00:00,17.74,17.76,17.74,17.76,6100.0,15.4342,15.4516,15.4342,15.4516,6100.0
2007-09-27 13:05:00,17.75,17.76,17.74,17.75,11300.0,15.4429,15.4516,15.4342,15.4429,11300.0
2007-09-27 13:10:00,17.75,17.75,17.68,17.68,9400.0,15.4429,15.4429,15.382,15.382,9400.0
2007-09-27 13:15:00,17.69,17.73,17.68,17.72,4100.0,15.3907,15.4255,15.382,15.4168,4100.0
2007-09-27 13:20:00,17.74,17.76,17.74,17.75,6000.0,15.4342,15.4516,15.4342,15.4429,6000.0
2007-09-27 13:25:00,17.75,17.75,17.74,17.75,9600.0,15.4429,15.4429,15.4342,15.4429,9600.0
2007-09-27 13:30:00,17.75,17.76,17.75,17.75,10400.0,15.4429,15.4516,15.4429,15.4429,10400.0
2007-09-27 13:35:00,17.75,17.76,17.75,17.75,9900.0,15.4429,15.4516,15.4429,15.4429,9900.0
2007-09-27 13:40:00,17.76,17.76,17.75,17.76,13100.0,15.4516,15.4516,15.4429,15.4516,13100.0
2007-09-27 13:45:00,17.76,17.76,17.74,17.75,14500.0,15.4516,15.4516,15.4342,15.4429,14500.0
2007-09-27 13:50:00,17.76,17.76,17.75,17.75,4300.0,15.4516,15.4516,15.4429,15.4429,4300.0
2007-09-27 13:55:00,17.76,17.76,17.73,17.73,11400.0,15.4516,15.4516,15.4255,15.4255,11400.0
2007-09-27 14:00:00,17.73,17.75,17.66,17.75,16500.0,15.4255,15.4429,15.3646,15.4429,16500.0
2007-09-27 14:05:00,17.75,17.75,17.74,17.75,9600.0,15.4429,15.4429,15.4342,15.4429,9600.0
2007-09-27 14:10:00,17.75,17.75,17.74,17.75,8700.0,15.4429,15.4429,15.4342,15.4429,8700.0
2007-09-27 14:15:00,17.75,17.75,17.74,17.74,1700.0,15.4429,15.4429,15.4342,15.4342,1700.0
2007-09-27 14:20:00,17.75,17.75,17.74,17.74,7600.0,15.4429,15.4429,15.4342,15.4342,7600.0
2007-09-27 14:25:00,17.75,17.75,17.74,17.74,7600.0,15.4429,15.4429,15.4342,15.4342,7600.0
2007-09-27 14:30:00,17.75,17.75,17.74,17.74,14700.0,15.4429,15.4429,15.4342,15.4342,14700.0
2007-09-27 14:35:00,17.75,17.75,17.74,17.74,22300.0,15.4429,15.4429,15.4342,15.4342,22300.0
2007-09-27 14:40:00,17.75,17.75,17.74,17.74,5200.0,15.4429,15.4429,15.4342,15.4342,5200.0
2007-09-27 14:45:00,17.75,17.75,17.74,17.75,10900.0,15.4429,15.4429,15.4342,15.4429,10900.0
2007-09-27 14:50:00,17.75,17.75,17.74,17.74,8700.0,15.4429,15.4429,15.4342,15.4342,8700.0
2007-09-27 14:55:00,17.75,17.75,17.71,17.71,22100.0,15.4429,15.4429,15.4081,15.4081,22100.0
2007-09-27 15:00:00,17.72,17.74,17.69,17.7,22100.0,15.4168,15.4342,15.3907,15.3994,22100.0
2007-09-27 15:05:00,17.69,17.73,17.67,17.7,14200.0,15.3907,15.4255,15.3733,15.3994,14200.0
2007-09-27 15:10:00,17.7,17.79,17.7,17.78,16800.0,15.3994,15.4777,15.3994,15.469,16800.0
2007-09-27 15:15:00,17.79,17.82,17.76,17.82,24300.0,15.4777,15.5039,15.4516,15.5039,24300.0
2007-09-27 15:20:00,17.8,17.84,17.76,17.79,16000.0,15.4865,15.5213,15.4516,15.4777,16000.0
2007-09-27 15:25:00,17.79,17.79,17.73,17.74,20100.0,15.4777,15.4777,15.4255,15.4342,20100.0
2007-09-27 15:30:00,17.73,17.76,17.73,17.76,12900.0,15.4255,15.4516,15.4255,15.4516,12900.0
2007-09-27 15:35:00,17.76,17.76,17.74,17.75,25700.0,15.4516,15.4516,15.4342,15.4429,25700.0
2007-09-27 15:40:00,17.75,17.75,17.69,17.74,48900.0,15.4429,15.4429,15.3907,15.4342,48900.0
2007-09-27 15:45:00,17.74,17.82,17.71,17.73,111900.0,15.4342,15.5039,15.4081,15.4255,111900.0
2007-09-27 15:50:00,17.73,17.82,17.72,17.81,36800.0,15.4255,15.5039,15.4168,15.4952,36800.0
2007-09-27 15:55:00,17.81,17.82,17.77,17.79,107600.0,15.4952,15.5039,15.4603,15.4777,107600.0
2007-09-28 09:30:00,17.6,17.6,17.4,17.47,28100.0,15.3124,15.3124,15.1384,15.1993,28100.0
2007-09-28 09:35:00,17.51,17.57,17.45,17.46,10800.0,15.2341,15.2863,15.1819,15.1906,10800.0
2007-09-28 09:40:00,17.46,17.47,17.4,17.4,16100.0,15.1906,15.1993,15.1384,15.1384,16100.0
2007-09-28 09:45:00,17.39,17.5,17.32,17.34,13900.0,15.1297,15.2254,15.0688,15.0862,13900.0
2007-09-28 09:50:00,17.33,17.34,17.27,17.34,13100.0,15.0775,15.0862,15.0253,15.0862,13100.0
2007-09-28 09:55:00,17.34,17.43,17.32,17.41,10900.0,15.0862,15.1645,15.0688,15.1471,10900.0
2007-09-28 10:00:00,17.4,17.6,17.36,17.6,24300.0,15.1384,15.3124,15.1036,15.3124,24300.0
2007-09-28 10:05:00,17.63,17.79,17.59,17.79,27000.0,15.3385,15.4777,15.3037,15.4777,27000.0
2007-09-28 10:10:00,17.8,17.8,17.7,17.75,24500.0,15.4865,15.4865,15.3994,15.4429,24500.0
2007-09-28 10:15:00,17.76,17.77,17.72,17.74,31400.0,15.4516,15.4603,15.4168,15.4342,31400.0
2007-09-28 10:20:00,17.73,17.74,17.68,17.73,10600.0,15.4255,15.4342,15.382,15.4255,10600.0
2007-09-28 10:25:00,17.74,17.76,17.73,17.76,22000.0,15.4342,15.4516,15.4255,15.4516,22000.0
2007-09-28 10:30:00,17.73,17.75,17.72,17.73,14000.0,15.4255,15.4429,15.4168,15.4255,14000.0
2007-09-28 10:35:00,17.73,17.74,17.73,17.74,8600.0,15.4255,15.4342,15.4255,15.4342,8600.0
2007-09-28 10:40:00,17.74,17.74,17.64,17.64,22700.0,15.4342,15.4342,15.3472,15.3472,22700.0
2007-09-28 10:45:00,17.65,17.7,17.56,17.7,28600.0,15.3559,15.3994,15.2776,15.3994,28600.0
2007-09-28 10:50:00,17.69,17.69,17.63,17.66,14600.0,15.3907,15.3907,15.3385,15.3646,14600.0
2007-09-28 10:55:00,17.66,17.66,17.64,17.65,6000.0,15.3646,15.3646,15.3472,15.3559,6000.0
2007-09-28 11:00:00,17.65,17.65,17.6,17.6,10700.0,15.3559,15.3559,15.3124,15.3124,10700.0
2007-09-28 11:05:00,17.6,17.68,17.6,17.63,17200.0,15.3124,15.382,15.3124,15.3385,17200.0
2007-09-28 11:10:00,17.63,17.63,17.6,17.6,12200.0,15.3385,15.3385,15.3124,15.3124,12200.0
2007-09-28 11:15:00,17.6,17.6,17.57,17.57,4000.0,15.3124,15.3124,15.2863,15.2863,4000.0
2007-09-28 11:20:00,17.58,17.62,17.57,17.6,12000.0,15.295,15.3298,15.2863,15.3124,12000.0
2007-09-28 11:25:00,17.6,17.61,17.6,17.6,7900.0,15.3124,15.3211,15.3124,15.3124,7900.0
2007-09-28 11:30:00,17.6,17.61,17.6,17.6,8300.0,15.3124,15.3211,15.3124,15.3124,8300.0
2007-09-28 11:35:00,17.61,17.62,17.58,17.58,15000.0,15.3211,15.3298,15.295,15.295,15000.0
2007-09-28 11:40:00,17.58,17.58,17.55,17.55,16500.0,15.295,15.295,15.2689,15.2689,16500.0
2007-09-28 11:45:00,17.55,17.58,17.55,17.57,20400.0,15.2689,15.295,15.2689,15.2863,20400.0
2007-09-28 11:50:00,17.56,17.56,17.53,17.56,15400.0,15.2776,15.2776,15.2515,15.2776,15400.0
2007-09-28 11:55:00,17.56,17.56,17.5,17.5,15400.0,15.2776,15.2776,15.2254,15.2254,15400.0
2007-09-28 12:00:00,17.5,17.52,17.5,17.5,11200.0,15.2254,15.2428,15.2254,15.2254,11200.0
2007-09-28 12:05:00,17.5,17.53,17.5,17.52,15300.0,15.2254,15.2515,15.2254,15.2428,15300.0
2007-09-28 12:10:00,17.51,17.54,17.5,17.54,15400.0,15.2341,15.2602,15.2254,15.2602,15400.0
2007-09-28 12:15:00,17.53,17.54,17.47,17.47,8600.0,15.2515,15.2602,15.1993,15.1993,8600.0
2007-09-28 12:20:00,17.47,17.47,17.45,17.45,4800.0,15.1993,15.1993,15.1819,15.1819,4800.0
2007-09-28 12:25:00,17.45,17.47,17.45,17.45,4800.0,15.1819,15.1993,15.1819,15.1819,4800.0
2007-09-28 12:30:00,17.47,17.47,17.45,17.45,3700.0,15.1993,15.1993,15.1819,15.1819,3700.0
2007-09-28 12:35:00,17.45,17.49,17.45,17.46,10100.0,15.1819,15.2167,15.1819,15.1906,10100.0
2007-09-28 12:40:00,17.47,17.5,17.46,17.47,6200.0,15.1993,15.2254,15.1906,15.1993,6200.0
2007-09-28 12:45:00,17.49,17.49,17.45,17.45,8100.0,15.2167,15.2167,15.1819,15.1819,8100.0
2007-09-28 12:50:00,17.45,17.45,17.43,17.44,6500.0,15.1819,15.1819,15.1645,15.1732,6500.0
2007-09-28 12:55:00,17.44,17.45,17.43,17.44,6200.0,15.1732,15.1819,15.1645,15.1732,6200.0
2007-09-28 13:00:00,17.44,17.44,17.43,17.43,12300.0,15.1732,15.1732,15.1645,15.1645,12300.0
2007-09-28 13:05:00,17.43,17.46,17.42,17.44,6600.0,15.1645,15.1906,15.1558,15.1732,6600.0
2007-09-28 13:10:00,17.45,17.52,17.45,17.52,11000.0,15.1819,15.2428,15.1819,15.2428,11000.0
2007-09-28 13:15:00,17.54,17.64,17.5,17.63,13300.0,15.2602,15.3472,15.2254,15.3385,13300.0
2007-09-28 13:20:00,17.6,17.7,17.59,17.7,12900.0,15.3124,15.3994,15.3037,15.3994,12900.0
2007-09-28 13:25:00,17.69,17.7,17.6,17.6,31100.0,15.3907,15.3994,15.3124,15.3124,31100.0
2007-09-28 13:30:00,17.6,17.65,17.6,17.61,16900.0,15.3124,15.3559,15.3124,15.3211,16900.0
2007-09-28 13:35:00,17.62,17.65,17.62,17.64,10200.0,15.3298,15.3559,15.3298,15.3472,10200.0
2007-09-28 13:40:00,17.64,17.65,17.64,17.64,4200.0,15.3472,15.3559,15.3472,15.3472,4200.0
2007-09-28 13:45:00,17.64,17.71,17.64,17.7,16800.0,15.3472,15.4081,15.3472,15.3994,16800.0
2007-09-28 13:50:00,17.7,17.71,17.69,17.7,7100.0,15.3994,15.4081,15.3907,15.3994,7100.0
2007-09-28 13:55:00,17.69,17.71,17.69,17.69,10000.0,15.3907,15.4081,15.3907,15.3907,10000.0
2007-09-28 14:00:00,17.69,17.71,17.69,17.69,19300.0,15.3907,15.4081,15.3907,15.3907,19300.0
2007-09-28 14:05:00,17.7,17.7,17.69,17.69,12200.0,15.3994,15.3994,15.3907,15.3907,12200.0
2007-09-28 14:10:00,17.69,17.7,17.69,17.7,26000.0,15.3907,15.3994,15.3907,15.3994,26000.0
2007-09-28 14:15:00,17.7,17.79,17.69,17.78,35300.0,15.3994,15.4777,15.3907,15.469,35300.0
2007-09-28 14:20:00,17.78,17.8,17.78,17.8,11400.0,15.469,15.4865,15.469,15.4865,11400.0
2007-09-28 14:25:00,17.79,17.85,17.79,17.85,16600.0,15.4777,15.53,15.4777,15.53,16600.0
2007-09-28 14:30:00,17.85,17.88,17.84,17.88,21100.0,15.53,15.5561,15.5213,15.5561,21100.0
2007-09-28 14:35:00,17.88,17.88,17.75,17.82,66600.0,15.5561,15.5561,15.4429,15.5039,66600.0
2007-09-28 14:40:00,17.81,17.82,17.73,17.73,19900.0,15.4952,15.5039,15.4255,15.4255,19900.0
2007-09-28 14:45:00,17.75,17.88,17.74,17.84,29800.0,15.4429,15.5561,15.4342,15.5213,29800.0
2007-09-28 14:50:00,17.85,17.85,17.84,17.84,10500.0,15.53,15.53,15.5213,15.5213,10500.0
2007-09-28 14:55:00,17.84,17.84,17.8,17.81,19400.0,15.5213,15.5213,15.4865,15.4952,19400.0
2007-09-28 15:00:00,17.81,17.84,17.81,17.83,8200.0,15.4952,15.5213,15.4952,15.5126,8200.0
2007-09-28 15:05:00,17.83,17.85,17.83,17.84,14200.0,15.5126,15.53,15.5126,15.5213,14200.0
2007-09-28 15:10:00,17.84,17.87,17.84,17.87,28000.0,15.5213,15.5474,15.5213,15.5474,28000.0
2007-09-28 15:15:00,17.87,17.88,17.68,17.77,73000.0,15.5474,15.5561,15.382,15.4603,73000.0
2007-09-28 15:20:00,17.79,17.79,17.75,17.78,15500.0,15.4777,15.4777,15.4429,15.469,15500.0
2007-09-28 15:25:00,17.78,17.8,17.77,17.79,16500.0,15.469,15.4865,15.4603,15.4777,16500.0
2007-09-28 15:30:00,17.8,17.8,17.79,17.8,41000.0,15.4865,15.4865,15.4777,15.4865,41000.0
2007-09-28 15:35:00,17.8,17.82,17.8,17.82,16200.0,15.4865,15.5039,15.4865,15.5039,16200.0
2007-09-28 15:40:00,17.82,17.93,17.81,17.87,58700.0,15.5039,15.5996,15.4952,15.5474,58700.0
2007-09-28 15:45:00,17.87,17.95,17.85,17.95,41300.0,15.5474,15.617,15.53,15.617,41300.0
2007-09-28 15:50:00,17.95,17.95,17.9,17.95,66100.0,15.617,15.617,15.5735,15.617,66100.0
2007-09-28 15:55:00,17.94,17.96,17.88,17.92,53000.0,15.6083,15.6257,15.5561,15.5909,53000.0
2007-10-01 09:30:00,18.0,18.0,17.88,17.92,35400.0,15.6605,15.6605,15.5561,15.5909,35400.0
2007-10-01 09:35:00,17.92,18.05,17.92,17.97,31100.0,15.5909,15.704,15.5909,15.6344,31100.0
2007-10-01 09:40:00,18.0,18.09,17.97,18.0,29100.0,15.6605,15.7388,15.6344,15.6605,29100.0
2007-10-01 09:45:00,18.0,18.1,18.0,18.07,25900.0,15.6605,15.7475,15.6605,15.7214,25900.0
2007-10-01 09:50:00,18.07,18.16,18.0,18.11,61400.0,15.7214,15.7997,15.6605,15.7562,61400.0
2007-10-01 09:55:00,18.13,18.13,17.97,17.98,51400.0,15.7736,15.7736,15.6344,15.6431,51400.0
2007-10-01 10:00:00,17.98,18.07,17.96,18.05,16800.0,15.6431,15.7214,15.6257,15.704,16800.0
2007-10-01 10:05:00,18.05,18.18,18.04,18.18,51900.0,15.704,15.8171,15.6953,15.8171,51900.0
2007-10-01 10:10:00,18.16,18.18,18.1,18.12,53600.0,15.7997,15.8171,15.7475,15.7649,53600.0
2007-10-01 10:15:00,18.11,18.14,18.04,18.06,36100.0,15.7562,15.7823,15.6953,15.7127,36100.0
2007-10-01 10:20:00,18.05,18.14,18.05,18.07,43000.0,15.704,15.7823,15.704,15.7214,43000.0
2007-10-01 10:25:00,18.07,18.11,18.02,18.05,27800.0,15.7214,15.7562,15.6779,15.704,27800.0
2007-10-01 10:30:00,18.04,18.05,17.9,17.94,28600.0,15.6953,15.704,15.5735,15.6083,28600.0
2007-10-01 10:35:00,17.93,17.94,17.85,17.88,25700.0,15.5996,15.6083,15.53,15.5561,25700.0
2007-10-01 10:40:00,17.89,17.93,17.85,17.9,22300.0,15.5648,15.5996,15.53,15.5735,22300.0
2007-10-01 10:45:00,17.87,17.9,17.82,17.83,18800.0,15.5474,15.5735,15.5039,15.5126,18800.0
2007-10-01 10:50:00,17.83,17.88,17.81,17.88,12400.0,15.5126,15.5561,15.4952,15.5561,12400.0
2007-10-01 10:55:00,17.88,17.9,17.82,17.88,12200.0,15.5561,15.5735,15.5039,15.5561,12200.0
2007-10-01 11:00:00,17.88,17.9,17.83,17.89,14800.0,15.5561,15.5735,15.5126,15.5648,14800.0
2007-10-01 11:05:00,17.89,17.89,17.81,17.84,23500.0,15.5648,15.5648,15.4952,15.5213,23500.0
2007-10-01 11:10:00,17.84,17.87,17.84,17.87,15900.0,15.5213,15.5474,15.5213,15.5474,15900.0
2007-10-01 11:15:00,17.87,17.89,17.86,17.86,27600.0,15.5474,15.5648,15.5387,15.5387,27600.0
2007-10-01 11:20:00,17.87,17.9,17.86,17.87,13100.0,15.5474,15.5735,15.5387,15.5474,13100.0
2007-10-01 11:25:00,17.87,17.89,17.87,17.89,6400.0,15.5474,15.5648,15.5474,15.5648,6400.0
2007-10-01 11:30:00,17.89,17.89,17.87,17.89,22600.0,15.5648,15.5648,15.5474,15.5648,22600.0
2007-10-01 11:35:00,17.89,17.9,17.87,17.89,33700.0,15.5648,15.5735,15.5474,15.5648,33700.0
2007-10-01 11:40:00,17.89,17.89,17.87,17.89,9300.0,15.5648,15.5648,15.5474,15.5648,9300.0
2007-10-01 11:45:00,17.89,17.89,17.88,17.88,2300.0,15.5648,15.5648,15.5561,15.5561,2300.0
2007-10-01 11:50:00,17.89,17.89,17.88,17.89,16500.0,15.5648,15.5648,15.5561,15.5648,16500.0
2007-10-01 11:55:00,17.89,17.89,17.88,17.88,8700.0,15.5648,15.5648,15.5561,15.5561,8700.0
2007-10-01 12:00:00,17.88,17.95,17.84,17.87,51200.0,15.5561,15.617,15.5213,15.5474,51200.0
2007-10-01 12:05:00,17.87,17.95,17.85,17.89,33300.0,15.5474,15.617,15.53,15.5648,33300.0
2007-10-01 12:10:00,17.89,17.98,17.84,17.94,83600.0,15.5648,15.6431,15.5213,15.6083,83600.0
2007-10-01 12:15:00,17.9,17.99,17.89,17.99,29400.0,15.5735,15.6518,15.5648,15.6518,29400.0
2007-10-01 12:20:00,17.99,18.0,17.98,18.0,28800.0,15.6518,15.6605,15.6431,15.6605,28800.0
2007-10-01 12:25:00,18.0,18.02,17.98,18.0,30600.0,15.6605,15.6779,15.6431,15.6605,30600.0
2007-10-01 12:30:00,18.01,18.02,17.97,18.0,23800.0,15.6692,15.6779,15.6344,15.6605,23800.0
2007-10-01 12:35:00,18.0,18.02,17.95,17.98,57600.0,15.6605,15.6779,15.617,15.6431,57600.0
2007-10-01 12:40:00,17.97,17.98,17.93,17.93,10300.0,15.6344,15.6431,15.5996,15.5996,10300.0
2007-10-01 12:45:00,17.94,17.99,17.94,17.96,7500.0,15.6083,15.6518,15.6083,15.6257,7500.0
2007-10-01 12:50:00,17.96,17.98,17.95,17.98,7500.0,15.6257,15.6431,15.617,15.6431,7500.0
2007-10-01 12:55:00,18.0,18.02,17.99,18.02,11600.0,15.6605,15.6779,15.6518,15.6779,11600.0
2007-10-01 13:00:00,18.02,18.02,17.96,17.98,11000.0,15.6779,15.6779,15.6257,15.6431,11000.0
2007-10-01 13:05:00,17.98,18.0,17.97,18.0,7900.0,15.6431,15.6605,15.6344,15.6605,7900.0
2007-10-01 13:10:00,18.0,18.0,17.98,17.99,10700.0,15.6605,15.6605,15.6431,15.6518,10700.0
2007-10-01 13:15:00,17.99,18.01,17.98,18.0,20000.0,15.6518,15.6692,15.6431,15.6605,20000.0
2007-10-01 13:20:00,17.99,18.02,17.97,18.0,41700.0,15.6518,15.6779,15.6344,15.6605,41700.0
2007-10-01 13:25:00,18.02,18.02,17.99,18.01,33600.0,15.6779,15.6779,15.6518,15.6692,33600.0
2007-10-01 13:30:00,18.02,18.02,18.0,18.0,12200.0,15.6779,15.6779,15.6605,15.6605,12200.0
2007-10-01 13:35:00,18.0,18.0,17.94,17.95,15400.0,15.6605,15.6605,15.6083,15.617,15400.0
2007-10-01 13:40:00,17.96,18.02,17.96,18.02,13900.0,15.6257,15.6779,15.6257,15.6779,13900.0
2007-10-01 13:45:00,18.02,18.02,18.01,18.02,13200.0,15.6779,15.6779,15.6692,15.6779,13200.0
2007-10-01 13:50:00,18.02,18.02,17.98,18.01,18100.0,15.6779,15.6779,15.6431,15.6692,18100.0
2007-10-01 13:55:00,18.0,18.02,17.96,18.01,21600.0,15.6605,15.6779,15.6257,15.6692,21600.0
2007-10-01 14:00:00,18.0,18.02,18.0,18.02,23300.0,15.6605,15.6779,15.6605,15.6779,23300.0
2007-10-01 14:05:00,18.02,18.02,18.01,18.02,21800.0,15.6779,15.6779,15.6692,15.6779,21800.0
2007-10-01 14:10:00,18.02,18.1,18.01,18.1,32900.0,15.6779,15.7475,15.6692,15.7475,32900.0
2007-10-01 14:15:00,18.1,18.15,18.1,18.13,19800.0,15.7475,15.791,15.7475,15.7736,19800.0
2007-10-01 14:20:00,18.13,18.15,18.12,18.13,13300.0,15.7736,15.791,15.7649,15.7736,13300.0
2007-10-01 14:25:00,18.14,18.15,18.13,18.15,18700.0,15.7823,15.791,15.7736,15.791,18700.0
2007-10-01 14:30:00,18.14,18.18,18.13,18.16,27000.0,15.7823,15.8171,15.7736,15.7997,27000.0
2007-10-01 14:35:00,18.17,18.19,18.16,18.19,12800.0,15.8084,15.8258,15.7997,15.8258,12800.0
2007-10-01 14:40:00,18.19,18.2,18.13,18.15,29200.0,15.8258,15.8345,15.7736,15.791,29200.0
2007-10-01 14:45:00,18.15,18.19,18.14,18.18,13200.0,15.791,15.8258,15.7823,15.8171,13200.0
2007-10-01 14:50:00,18.18,18.21,18.17,18.18,27400.0,15.8171,15.8432,15.8084,15.8171,27400.0
2007-10-01 14:55:00,18.18,18.19,18.17,18.17,19800.0,15.8171,15.8258,15.8084,15.8084,19800.0
2007-10-01 15:00:00,18.18,18.18,18.09,18.09,49600.0,15.8171,15.8171,15.7388,15.7388,49600.0
2007-10-01 15:05:00,18.1,18.13,18.09,18.11,21000.0,15.7475,15.7736,15.7388,15.7562,21000.0
2007-10-01 15:10:00,18.11,18.2,18.11,18.15,52700.0,15.7562,15.8345,15.7562,15.791,52700.0
2007-10-01 15:15:00,18.15,18.15,18.1,18.11,21900.0,15.791,15.791,15.7475,15.7562,21900.0
2007-10-01 15:20:00,18.11,18.12,18.1,18.12,14900.0,15.7562,15.7649,15.7475,15.7649,14900.0
2007-10-01 15:25:00,18.11,18.19,18.11,18.18,26000.0,15.7562,15.8258,15.7562,15.8171,26000.0
2007-10-01 15:30:00,18.18,18.24,18.13,18.23,133900.0,15.8171,15.8693,15.7736,15.8606,133900.0
2007-10-01 15:35:00,18.24,18.29,18.12,18.13,68900.0,15.8693,15.9128,15.7649,15.7736,68900.0
2007-10-01 15:40:00,18.13,18.33,18.07,18.22,129400.0,15.7736,15.9476,15.7214,15.8519,129400.0
2007-10-01 15:45:00,18.21,18.24,18.15,18.19,53200.0,15.8432,15.8693,15.791,15.8258,53200.0
2007-10-01 15:50:00,18.19,18.24,18.18,18.22,35100.0,15.8258,15.8693,15.8171,15.8519,35100.0
2007-10-01 15:55:00,18.24,18.24,18.17,18.22,32000.0,15.8693,15.8693,15.8084,15.8519,32000.0
2007-10-02 09:30:00,18.4,18.51,18.37,18.5,67800.0,16.0085,16.1042,15.9824,16.0955,67800.0
2007-10-02 09:35:00,18.5,18.62,18.5,18.57,43100.0,16.0955,16.1999,16.0955,16.1564,43100.0
2007-10-02 09:40:00,18.57,18.7,18.57,18.64,60200.0,16.1564,16.2695,16.1564,16.2173,60200.0
2007-10-02 09:45:00,18.67,18.7,18.6,18.63,30300.0,16.2434,16.2695,16.1825,16.2086,30300.0
2007-10-02 09:50:00,18.62,18.69,18.47,18.47,56000.0,16.1999,16.2608,16.0694,16.0694,56000.0
2007-10-02 09:55:00,18.47,18.5,18.4,18.4,66600.0,16.0694,16.0955,16.0085,16.0085,66600.0
2007-10-02 10:00:00,18.4,18.5,18.4,18.46,50100.0,16.0085,16.0955,16.0085,16.0607,50100.0
2007-10-02 10:05:00,18.49,18.68,18.47,18.63,49800.0,16.0868,16.2521,16.0694,16.2086,49800.0
2007-10-02 10:10:00,18.64,18.7,18.52,18.55,38700.0,16.2173,16.2695,16.1129,16.139,38700.0
2007-10-02 10:15:00,18.59,18.64,18.5,18.64,98100.0,16.1738,16.2173,16.0955,16.2173,98100.0
2007-10-02 10:20:00,18.64,18.65,18.62,18.63,29800.0,16.2173,16.226,16.1999,16.2086,29800.0
2007-10-02 10:25:00,18.64,18.65,18.6,18.62,71900.0,16.2173,16.226,16.1825,16.1999,71900.0
2007-10-02 10:30:00,18.62,18.68,18.61,18.68,94700.0,16.1999,16.2521,16.1912,16.2521,94700.0
2007-10-02 10:35:00,18.68,18.75,18.68,18.71,50100.0,16.2521,16.313,16.2521,16.2782,50100.0
2007-10-02 10:40:00,18.73,18.73,18.68,18.7,97400.0,16.2956,16.2956,16.2521,16.2695,97400.0
2007-10-02 10:45:00,18.69,18.72,18.67,18.7,46300.0,16.2608,16.2869,16.2434,16.2695,46300.0
2007-10-02 10:50:00,18.7,18.84,18.7,18.76,56400.0,16.2695,16.3913,16.2695,16.3217,56400.0
2007-10-02 10:55:00,18.77,18.87,18.75,18.87,48900.0,16.3304,16.4174,16.313,16.4174,48900.0
2007-10-02 11:00:00,18.86,18.86,18.8,18.84,13500.0,16.4087,16.4087,16.3565,16.3913,13500.0
2007-10-02 11:05:00,18.84,18.85,18.77,18.77,15700.0,16.3913,16.4,16.3304,16.3304,15700.0
2007-10-02 11:10:00,18.8,18.82,18.75,18.8,15900.0,16.3565,16.3739,16.313,16.3565,15900.0
2007-10-02 11:15:00,18.79,18.83,18.79,18.82,14300.0,16.3478,16.3826,16.3478,16.3739,14300.0
2007-10-02 11:20:00,18.82,18.82,18.78,18.8,18600.0,16.3739,16.3739,16.3391,16.3565,18600.0
2007-10-02 11:25:00,18.79,18.83,18.79,18.83,21000.0,16.3478,16.3826,16.3478,16.3826,21000.0
2007-10-02 11:30:00,18.82,18.88,18.81,18.88,26200.0,16.3739,16.4261,16.3652,16.4261,26200.0
2007-10-02 11:35:00,18.87,18.98,18.87,18.94,39800.0,16.4174,16.5131,16.4174,16.4783,39800.0
2007-10-02 11:40:00,18.93,18.94,18.83,18.85,54700.0,16.4696,16.4783,16.3826,16.4,54700.0
2007-10-02 11:45:00,18.85,18.9,18.83,18.85,46200.0,16.4,16.4435,16.3826,16.4,46200.0
2007-10-02 11:50:00,18.85,18.86,18.84,18.84,25400.0,16.4,16.4087,16.3913,16.3913,25400.0
2007-10-02 11:55:00,18.84,18.85,18.82,18.82,17400.0,16.3913,16.4,16.3739,16.3739,17400.0
2007-10-02 12:00:00,18.83,18.86,18.83,18.85,8700.0,16.3826,16.4087,16.3826,16.4,8700.0
2007-10-02 12:05:00,18.84,18.86,18.84,18.84,14000.0,16.3913,16.4087,16.3913,16.3913,14000.0
2007-10-02 12:10:00,18.85,18.87,18.84,18.87,25400.0,16.4,16.4174,16.3913,16.4174,25400.0
2007-10-02 12:15:00,18.85,18.86,18.83,18.83,8300.0,16.4,16.4087,16.3826,16.3826,8300.0
2007-10-02 12:20:00,18.83,18.85,18.81,18.82,14200.0,16.3826,16.4,16.3652,16.3739,14200.0
2007-10-02 12:25:00,18.82,18.83,18.81,18.82,9100.0,16.3739,16.3826,16.3652,16.3739,9100.0
2007-10-02 12:30:00,18.81,18.81,18.72,18.72,22600.0,16.3652,16.3652,16.2869,16.2869,22600.0
2007-10-02 12:35:00,18.72,18.78,18.7,18.72,16200.0,16.2869,16.3391,16.2695,16.2869,16200.0
2007-10-02 12:40:00,18.71,18.72,18.7,18.7,61500.0,16.2782,16.2869,16.2695,16.2695,61500.0
2007-10-02 12:45:00,18.7,18.71,18.66,18.66,30200.0,16.2695,16.2782,16.2347,16.2347,30200.0
2007-10-02 12:50:00,18.69,18.72,18.65,18.7,24600.0,16.2608,16.2869,16.226,16.2695,24600.0
2007-10-02 12:55:00,18.72,18.75,18.68,18.75,19900.0,16.2869,16.313,16.2521,16.313,19900.0
2007-10-02 13:00:00,18.77,18.78,18.75,18.78,18400.0,16.3304,16.3391,16.313,16.3391,18400.0
2007-10-02 13:05:00,18.76,18.78,18.7,18.74,22200.0,16.3217,16.3391,16.2695,16.3043,22200.0
2007-10-02 13:10:00,18.71,18.77,18.7,18.71,18700.0,16.2782,16.3304,16.2695,16.2782,18700.0
2007-10-02 13:15:00,18.73,18.74,18.7,18.71,28600.0,16.2956,16.3043,16.2695,16.2782,28600.0
2007-10-02 13:20:00,18.7,18.76,18.7,18.73,18600.0,16.2695,16.3217,16.2695,16.2956,18600.0
2007-10-02 13:25:00,18.75,18.78,18.7,18.74,53700.0,16.313,16.3391,16.2695,16.3043,53700.0
2007-10-02 13:30:00,18.74,18.8,18.74,18.78,49900.0,16.3043,16.3565,16.3043,16.3391,49900.0
2007-10-02 13:35:00,18.8,18.87,18.79,18.87,36900.0,16.3565,16.4174,16.3478,16.4174,36900.0
2007-10-02 13:40:00,18.88,18.88,18.81,18.86,25300.0,16.4261,16.4261,16.3652,16.4087,25300.0
2007-10-02 13:45:00,18.85,18.85,18.8,18.83,7700.0,16.4,16.4,16.3565,16.3826,7700.0
2007-10-02 13:50:00,18.82,18.85,18.82,18.84,8400.0,16.3739,16.4,16.3739,16.3913,8400.0
2007-10-02 13:55:00,18.84,18.88,18.82,18.87,22700.0,16.3913,16.4261,16.3739,16.4174,22700.0
2007-10-02 14:00:00,18.87,18.87,18.82,18.82,13800.0,16.4174,16.4174,16.3739,16.3739,13800.0
2007-10-02 14:05:00,18.83,18.86,18.83,18.86,8800.0,16.3826,16.4087,16.3826,16.4087,8800.0
2007-10-02 14:10:00,18.86,18.89,18.86,18.88,16800.0,16.4087,16.4348,16.4087,16.4261,16800.0
2007-10-02 14:15:00,18.88,18.92,18.82,18.91,33400.0,16.4261,16.4609,16.3739,16.4522,33400.0
2007-10-02 14:20:00,18.92,18.94,18.85,18.86,16500.0,16.4609,16.4783,16.4,16.4087,16500.0
2007-10-02 14:25:00,18.85,18.9,18.84,18.85,24500.0,16.4,16.4435,16.3913,16.4,24500.0
2007-10-02 14:30:00,18.85,18.87,18.82,18.83,17200.0,16.4,16.4174,16.3739,16.3826,17200.0
2007-10-02 14:35:00,18.82,18.84,18.82,18.82,11600.0,16.3739,16.3913,16.3739,16.3739,11600.0
2007-10-02 14:40:00,18.83,18.93,18.82,18.92,50300.0,16.3826,16.4696,16.3739,16.4609,50300.0
2007-10-02 14:45:00,18.93,18.98,18.9,18.9,50400.0,16.4696,16.5131,16.4435,16.4435,50400.0
2007-10-02 14:50:00,18.91,18.93,18.82,18.83,16300.0,16.4522,16.4696,16.3739,16.3826,16300.0
2007-10-02 14:55:00,18.82,18.84,18.82,18.84,16600.0,16.3739,16.3913,16.3739,16.3913,16600.0
2007-10-02 15:00:00,18.84,18.84,18.75,18.76,36800.0,16.3913,16.3913,16.313,16.3217,36800.0
2007-10-02 15:05:00,18.76,18.77,18.73,18.75,30700.0,16.3217,16.3304,16.2956,16.313,30700.0
2007-10-02 15:10:00,18.73,18.8,18.72,18.79,26100.0,16.2956,16.3565,16.2869,16.3478,26100.0
2007-10-02 15:15:00,18.8,18.8,18.76,18.77,27700.0,16.3565,16.3565,16.3217,16.3304,27700.0
2007-10-02 15:20:00,18.76,18.82,18.76,18.82,37600.0,16.3217,16.3739,16.3217,16.3739,37600.0
2007-10-02 15:25:00,18.82,18.85,18.8,18.8,30800.0,16.3739,16.4,16.3565,16.3565,30800.0
2007-10-02 15:30:00,18.81,18.87,18.81,18.84,26600.0,16.3652,16.4174,16.3652,16.3913,26600.0
2007-10-02 15:35:00,18.84,18.94,18.79,18.94,58400.0,16.3913,16.4783,16.3478,16.4783,58400.0
2007-10-02 15:40:00,18.94,18.98,18.94,18.97,60400.0,16.4783,16.5131,16.4783,16.5044,60400.0
2007-10-02 15:45:00,18.98,18.99,18.97,18.98,58000.0,16.5131,16.5218,16.5044,16.5131,58000.0
2007-10-02 15:50:00,18.98,19.0,18.97,18.97,158100.0,16.5131,16.5305,16.5044,16.5044,158100.0
2007-10-02 15:55:00,18.97,18.97,18.88,18.91,107000.0,16.5044,16.5044,16.4261,16.4522,107000.0
2007-10-03 09:30:00,19.03,19.03,18.71,18.85,45600.0,16.5566,16.5566,16.2782,16.4,45600.0
2007-10-03 09:35:00,18.85,18.95,18.81,18.88,31400.0,16.4,16.487,16.3652,16.4261,31400.0
2007-10-03 09:40:00,18.86,18.87,18.74,18.74,33200.0,16.4087,16.4174,16.3043,16.3043,33200.0
2007-10-03 09:45:00,18.73,18.73,18.53,18.56,38500.0,16.2956,16.2956,16.1216,16.1477,38500.0
2007-10-03 09:50:00,18.56,18.65,18.51,18.6,28900.0,16.1477,16.226,16.1042,16.1825,28900.0
2007-10-03 09:55:00,18.61,18.67,18.58,18.67,55100.0,16.1912,16.2434,16.1651,16.2434,55100.0
2007-10-03 10:00:00,18.72,18.75,18.69,18.71,19300.0,16.2869,16.313,16.2608,16.2782,19300.0
2007-10-03 10:05:00,18.72,18.72,18.69,18.71,44400.0,16.2869,16.2869,16.2608,16.2782,44400.0
2007-10-03 10:10:00,18.71,18.77,18.7,18.77,14900.0,16.2782,16.3304,16.2695,16.3304,14900.0
2007-10-03 10:15:00,18.78,18.8,18.74,18.77,21800.0,16.3391,16.3565,16.3043,16.3304,21800.0
2007-10-03 10:20:00,18.76,18.92,18.74,18.92,33900.0,16.3217,16.4609,16.3043,16.4609,33900.0
2007-10-03 10:25:00,18.91,19.0,18.88,19.0,40800.0,16.4522,16.5305,16.4261,16.5305,40800.0
2007-10-03 10:30:00,18.99,19.09,18.99,19.07,40700.0,16.5218,16.6088,16.5218,16.5914,40700.0
2007-10-03 10:35:00,19.06,19.18,19.05,19.1,28800.0,16.5827,16.6871,16.574,16.6175,28800.0
2007-10-03 10:40:00,19.11,19.2,19.11,19.19,38000.0,16.6262,16.7045,16.6262,16.6958,38000.0
2007-10-03 10:45:00,19.19,19.25,19.18,19.21,66600.0,16.6958,16.748,16.6871,16.7132,66600.0
2007-10-03 10:50:00,19.21,19.21,19.14,19.15,33200.0,16.7132,16.7132,16.6523,16.661,33200.0
2007-10-03 10:55:00,19.14,19.2,19.14,19.19,11200.0,16.6523,16.7045,16.6523,16.6958,11200.0
2007-10-03 11:00:00,19.2,19.2,19.13,19.13,19600.0,16.7045,16.7045,16.6436,16.6436,19600.0
2007-10-03 11:05:00,19.12,19.15,19.11,19.11,11400.0,16.6349,16.661,16.6262,16.6262,11400.0
2007-10-03 11:10:00,19.12,19.14,19.07,19.14,26800.0,16.6349,16.6523,16.5914,16.6523,26800.0
2007-10-03 11:15:00,19.14,19.25,19.13,19.23,36300.0,16.6523,16.748,16.6436,16.7306,36300.0
2007-10-03 11:20:00,19.25,19.25,19.1,19.1,27000.0,16.748,16.748,16.6175,16.6175,27000.0
2007-10-03 11:25:00,19.11,19.14,19.09,19.12,15400.0,16.6262,16.6523,16.6088,16.6349,15400.0
2007-10-03 11:30:00,19.12,19.15,19.07,19.08,17100.0,16.6349,16.661,16.5914,16.6001,17100.0
2007-10-03 11:35:00,19.07,19.14,19.05,19.13,19100.0,16.5914,16.6523,16.574,16.6436,19100.0
2007-10-03 11:40:00,19.14,19.16,19.13,19.16,12200.0,16.6523,16.6697,16.6436,16.6697,12200.0
2007-10-03 11:45:00,19.16,19.18,19.08,19.18,26800.0,16.6697,16.6871,16.6001,16.6871,26800.0
2007-10-03 11:50:00,19.18,19.2,19.15,19.16,18200.0,16.6871,16.7045,16.661,16.6697,18200.0
2007-10-03 11:55:00,19.16,19.18,19.12,19.15,17300.0,16.6697,16.6871,16.6349,16.661,17300.0
2007-10-03 12:00:00,19.15,19.15,19.11,19.14,12500.0,16.661,16.661,16.6262,16.6523,12500.0
2007-10-03 12:05:00,19.15,19.18,19.14,19.17,18000.0,16.661,16.6871,16.6523,16.6784,18000.0
2007-10-03 12:10:00,19.17,19.2,19.17,19.2,13400.0,16.6784,16.7045,16.6784,16.7045,13400.0
2007-10-03 12:15:00,19.19,19.2,19.16,19.17,12600.0,16.6958,16.7045,16.6697,16.6784,12600.0
2007-10-03 12:20:00,19.16,19.2,19.16,19.2,143000.0,16.6697,16.7045,16.6697,16.7045,143000.0
2007-10-03 12:25:00,19.2,19.2,19.17,19.18,16100.0,16.7045,16.7045,16.6784,16.6871,16100.0
2007-10-03 12:30:00,19.17,19.18,19.16,19.17,15100.0,16.6784,16.6871,16.6697,16.6784,15100.0
2007-10-03 12:35:00,19.16,19.19,19.16,19.18,18400.0,16.6697,16.6958,16.6697,16.6871,18400.0
2007-10-03 12:40:00,19.18,19.2,19.18,19.2,12800.0,16.6871,16.7045,16.6871,16.7045,12800.0
2007-10-03 12:45:00,19.19,19.23,19.19,19.21,53800.0,16.6958,16.7306,16.6958,16.7132,53800.0
2007-10-03 12:50:00,19.22,19.25,19.18,19.19,30500.0,16.7219,16.748,16.6871,16.6958,30500.0
2007-10-03 12:55:00,19.19,19.21,19.1,19.12,33200.0,16.6958,16.7132,16.6175,16.6349,33200.0
2007-10-03 13:00:00,19.11,19.16,19.11,19.16,17400.0,16.6262,16.6697,16.6262,16.6697,17400.0
2007-10-03 13:05:00,19.16,19.16,19.12,19.12,16100.0,16.6697,16.6697,16.6349,16.6349,16100.0
2007-10-03 13:10:00,19.12,19.13,19.05,19.11,16200.0,16.6349,16.6436,16.574,16.6262,16200.0
2007-10-03 13:15:00,19.11,19.19,19.11,19.18,13500.0,16.6262,16.6958,16.6262,16.6871,13500.0
2007-10-03 13:20:00,19.17,19.18,19.12,19.13,19900.0,16.6784,16.6871,16.6349,16.6436,19900.0
2007-10-03 13:25:00,19.13,19.19,19.12,19.19,199800.0,16.6436,16.6958,16.6349,16.6958,199800.0
2007-10-03 13:30:00,19.19,19.2,19.18,19.19,27000.0,16.6958,16.7045,16.6871,16.6958,27000.0
2007-10-03 13:35:00,19.2,19.2,19.19,19.2,12300.0,16.7045,16.7045,16.6958,16.7045,12300.0
2007-10-03 13:40:00,19.2,19.2,19.17,19.17,23300.0,16.7045,16.7045,16.6784,16.6784,23300.0
2007-10-03 13:45:00,19.17,19.18,19.14,19.17,31700.0,16.6784,16.6871,16.6523,16.6784,31700.0
2007-10-03 13:50:00,19.16,19.16,19.1,19.13,21600.0,16.6697,16.6697,16.6175,16.6436,21600.0
2007-10-03 13:55:00,19.12,19.13,19.04,19.09,16800.0,16.6349,16.6436,16.5653,16.6088,16800.0
2007-10-03 14:00:00,19.08,19.1,19.05,19.09,27000.0,16.6001,16.6175,16.574,16.6088,27000.0
2007-10-03 14:05:00,19.09,19.12,19.07,19.1,47400.0,16.6088,16.6349,16.5914,16.6175,47400.0
2007-10-03 14:10:00,19.1,19.11,19.08,19.08,15600.0,16.6175,16.6262,16.6001,16.6001,15600.0
2007-10-03 14:15:00,19.09,19.13,19.07,19.12,115100.0,16.6088,16.6436,16.5914,16.6349,115100.0
2007-10-03 14:20:00,19.12,19.14,19.07,19.12,44100.0,16.6349,16.6523,16.5914,16.6349,44100.0
2007-10-03 14:25:00,19.12,19.16,19.12,19.15,49900.0,16.6349,16.6697,16.6349,16.661,49900.0
2007-10-03 14:30:00,19.16,19.17,19.14,19.15,119700.0,16.6697,16.6784,16.6523,16.661,119700.0
2007-10-03 14:35:00,19.14,19.16,19.13,19.15,48200.0,16.6523,16.6697,16.6436,16.661,48200.0
2007-10-03 14:40:00,19.15,19.16,19.15,19.16,14100.0,16.661,16.6697,16.661,16.6697,14100.0
2007-10-03 14:45:00,19.15,19.16,19.1,19.15,52600.0,16.661,16.6697,16.6175,16.661,52600.0
2007-10-03 14:50:00,19.15,19.17,19.1,19.15,113200.0,16.661,16.6784,16.6175,16.661,113200.0
2007-10-03 14:55:00,19.16,19.17,19.13,19.16,27700.0,16.6697,16.6784,16.6436,16.6697,27700.0
2007-10-03 15:00:00,19.17,19.17,19.15,19.17,55200.0,16.6784,16.6784,16.661,16.6784,55200.0
2007-10-03 15:05:00,19.16,19.19,19.15,19.19,60000.0,16.6697,16.6958,16.661,16.6958,60000.0
2007-10-03 15:10:00,19.19,19.2,19.18,19.19,18300.0,16.6958,16.7045,16.6871,16.6958,18300.0
2007-10-03 15:15:00,19.19,19.19,19.12,19.18,22900.0,16.6958,16.6958,16.6349,16.6871,22900.0
2007-10-03 15:20:00,19.19,19.19,19.17,19.18,21400.0,16.6958,16.6958,16.6784,16.6871,21400.0
2007-10-03 15:25:00,19.18,19.19,19.15,19.15,31100.0,16.6871,16.6958,16.661,16.661,31100.0
2007-10-03 15:30:00,19.16,19.19,19.16,19.19,26200.0,16.6697,16.6958,16.6697,16.6958,26200.0
2007-10-03 15:35:00,19.19,19.2,19.18,19.2,52500.0,16.6958,16.7045,16.6871,16.7045,52500.0
2007-10-03 15:40:00,19.19,19.2,19.17,19.18,37400.0,16.6958,16.7045,16.6784,16.6871,37400.0
2007-10-03 15:45:00,19.18,19.18,19.08,19.12,52600.0,16.6871,16.6871,16.6001,16.6349,52600.0
2007-10-03 15:50:00,19.11,19.16,19.07,19.16,81500.0,16.6262,16.6697,16.5914,16.6697,81500.0
2007-10-03 15:55:00,19.15,19.29,19.14,19.24,217900.0,16.661,16.7828,16.6523,16.7393,217900.0
2007-10-04 09:30:00,19.12,19.44,19.08,19.28,82100.0,16.6349,16.9133,16.6001,16.7741,82100.0
2007-10-04 09:35:00,19.28,19.39,19.28,19.3,16000.0,16.7741,16.8698,16.7741,16.7915,16000.0
2007-10-04 09:40:00,19.32,19.44,19.26,19.35,48800.0,16.8089,16.9133,16.7567,16.835,48800.0
2007-10-04 09:45:00,19.34,19.4,19.25,19.31,78200.0,16.8263,16.8785,16.748,16.8002,78200.0
2007-10-04 09:50:00,19.32,19.32,19.1,19.21,55600.0,16.8089,16.8089,16.6175,16.7132,55600.0
2007-10-04 09:55:00,19.21,19.31,19.2,19.31,81500.0,16.7132,16.8002,16.7045,16.8002,81500.0
2007-10-04 10:00:00,19.3,19.35,19.28,19.31,71800.0,16.7915,16.835,16.7741,16.8002,71800.0
2007-10-04 10:05:00,19.31,19.35,19.29,19.35,53500.0,16.8002,16.835,16.7828,16.835,53500.0
2007-10-04 10:10:00,19.33,19.33,19.27,19.31,665300.0,16.8176,16.8176,16.7654,16.8002,665300.0
2007-10-04 10:15:00,19.31,19.32,19.28,19.3,343000.0,16.8002,16.8089,16.7741,16.7915,343000.0
2007-10-04 10:20:00,19.28,19.39,19.28,19.35,61500.0,16.7741,16.8698,16.7741,16.835,61500.0
2007-10-04 10:25:00,19.36,19.36,19.26,19.26,54300.0,16.8437,16.8437,16.7567,16.7567,54300.0
2007-10-04 10:30:00,19.27,19.31,19.27,19.3,22800.0,16.7654,16.8002,16.7654,16.7915,22800.0
2007-10-04 10:35:00,19.3,19.4,19.3,19.4,28000.0,16.7915,16.8785,16.7915,16.8785,28000.0
2007-10-04 10:40:00,19.43,19.55,19.4,19.52,74800.0,16.9046,17.009,16.8785,16.9829,74800.0
2007-10-04 10:45:00,19.52,19.53,19.45,19.5,91500.0,16.9829,16.9916,16.922,16.9655,91500.0
2007-10-04 10:50:00,19.5,19.5,19.46,19.47,14000.0,16.9655,16.9655,16.9307,16.9394,14000.0
2007-10-04 10:55:00,19.46,19.53,19.45,19.5,41700.0,16.9307,16.9916,16.922,16.9655,41700.0
2007-10-04 11:00:00,19.5,19.51,19.45,19.48,25100.0,16.9655,16.9742,16.922,16.9481,25100.0
2007-10-04 11:05:00,19.49,19.49,19.48,19.49,43700.0,16.9568,16.9568,16.9481,16.9568,43700.0
2007-10-04 11:10:00,19.49,19.5,19.45,19.5,59800.0,16.9568,16.9655,16.922,16.9655,59800.0
2007-10-04 11:15:00,19.5,19.51,19.5,19.5,15400.0,16.9655,16.9742,16.9655,16.9655,15400.0
2007-10-04 11:20:00,19.5,19.53,19.5,19.53,11100.0,16.9655,16.9916,16.9655,16.9916,11100.0
2007-10-04 11:25:00,19.52,19.53,19.51,19.51,14000.0,16.9829,16.9916,16.9742,16.9742,14000.0
2007-10-04 11:30:00,19.51,19.53,19.51,19.51,27300.0,16.9742,16.9916,16.9742,16.9742,27300.0
2007-10-04 11:35:00,19.52,19.54,19.51,19.54,10900.0,16.9829,17.0003,16.9742,17.0003,10900.0
2007-10-04 11:40:00,19.53,19.54,19.5,19.51,659800.0,16.9916,17.0003,16.9655,16.9742,659800.0
2007-10-04 11:45:00,19.51,19.53,19.5,19.51,108800.0,16.9742,16.9916,16.9655,16.9742,108800.0
2007-10-04 11:50:00,19.53,19.53,19.5,19.51,35500.0,16.9916,16.9916,16.9655,16.9742,35500.0
2007-10-04 11:55:00,19.51,19.52,19.5,19.5,38800.0,16.9742,16.9829,16.9655,16.9655,38800.0
2007-10-04 12:00:00,19.5,19.51,19.41,19.41,63100.0,16.9655,16.9742,16.8872,16.8872,63100.0
2007-10-04 12:05:00,19.41,19.45,19.38,19.4,41400.0,16.8872,16.922,16.8611,16.8785,41400.0
2007-10-04 12:10:00,19.41,19.42,19.4,19.4,25600.0,16.8872,16.8959,16.8785,16.8785,25600.0
2007-10-04 12:15:00,19.4,19.41,19.37,19.37,45400.0,16.8785,16.8872,16.8524,16.8524,45400.0
2007-10-04 12:20:00,19.37,19.38,19.3,19.3,8900.0,16.8524,16.8611,16.7915,16.7915,8900.0
2007-10-04 12:25:00,19.3,19.3,19.15,19.15,46400.0,16.7915,16.7915,16.661,16.661,46400.0
2007-10-04 12:30:00,19.15,19.17,19.05,19.11,38800.0,16.661,16.6784,16.574,16.6262,38800.0
2007-10-04 12:35:00,19.14,19.15,19.05,19.1,26000.0,16.6523,16.661,16.574,16.6175,26000.0
2007-10-04 12:40:00,19.1,19.16,19.09,19.14,24400.0,16.6175,16.6697,16.6088,16.6523,24400.0
2007-10-04 12:45:00,19.13,19.14,19.1,19.13,41600.0,16.6436,16.6523,16.6175,16.6436,41600.0
2007-10-04 12:50:00,19.13,19.13,19.11,19.11,17500.0,16.6436,16.6436,16.6262,16.6262,17500.0
2007-10-04 12:55:00,19.11,19.16,19.11,19.15,48700.0,16.6262,16.6697,16.6262,16.661,48700.0
2007-10-04 13:00:00,19.16,19.2,19.15,19.16,63100.0,16.6697,16.7045,16.661,16.6697,63100.0
2007-10-04 13:05:00,19.16,19.16,19.1,19.11,67500.0,16.6697,16.6697,16.6175,16.6262,67500.0
2007-10-04 13:10:00,19.11,19.12,19.1,19.1,36500.0,16.6262,16.6349,16.6175,16.6175,36500.0
2007-10-04 13:15:00,19.1,19.1,18.96,19.0,221900.0,16.6175,16.6175,16.4957,16.5305,221900.0
2007-10-04 13:20:00,19.0,19.0,18.96,18.98,23900.0,16.5305,16.5305,16.4957,16.5131,23900.0
2007-10-04 13:25:00,18.97,19.0,18.97,19.0,18400.0,16.5044,16.5305,16.5044,16.5305,18400.0
2007-10-04 13:30:00,18.98,19.0,18.92,18.92,26400.0,16.5131,16.5305,16.4609,16.4609,26400.0
2007-10-04 13:35:00,18.92,18.96,18.87,18.87,60300.0,16.4609,16.4957,16.4174,16.4174,60300.0
2007-10-04 13:40:00,18.87,18.93,18.85,18.93,31800.0,16.4174,16.4696,16.4,16.4696,31800.0
2007-10-04 13:45:00,18.9,18.91,18.86,18.87,14200.0,16.4435,16.4522,16.4087,16.4174,14200.0
2007-10-04 13:50:00,18.86,18.88,18.79,18.84,56900.0,16.4087,16.4261,16.3478,16.3913,56900.0
2007-10-04 13:55:00,18.82,18.84,18.75,18.8,85300.0,16.3739,16.3913,16.313,16.3565,85300.0
2007-10-04 14:00:00,18.77,18.83,18.76,18.79,62400.0,16.3304,16.3826,16.3217,16.3478,62400.0
2007-10-04 14:05:00,18.8,18.82,18.73,18.74,40000.0,16.3565,16.3739,16.2956,16.3043,40000.0
2007-10-04 14:10:00,18.73,18.73,18.64,18.67,31400.0,16.2956,16.2956,16.2173,16.2434,31400.0
2007-10-04 14:15:00,18.67,18.7,18.67,18.68,63600.0,16.2434,16.2695,16.2434,16.2521,63600.0
2007-10-04 14:20:00,18.7,18.71,18.68,18.71,22600.0,16.2695,16.2782,16.2521,16.2782,22600.0
2007-10-04 14:25:00,18.72,18.72,18.66,18.66,50300.0,16.2869,16.2869,16.2347,16.2347,50300.0
2007-10-04 14:30:00,18.66,18.66,18.56,18.57,116400.0,16.2347,16.2347,16.1477,16.1564,116400.0
2007-10-04 14:35:00,18.59,18.7,18.58,18.67,24100.0,16.1738,16.2695,16.1651,16.2434,24100.0
2007-10-04 14:40:00,18.67,18.8,18.66,18.66,41400.0,16.2434,16.3565,16.2347,16.2347,41400.0
2007-10-04 14:45:00,18.68,18.8,18.65,18.8,34100.0,16.2521,16.3565,16.226,16.3565,34100.0
2007-10-04 14:50:00,18.79,18.8,18.72,18.72,17300.0,16.3478,16.3565,16.2869,16.2869,17300.0
2007-10-04 14:55:00,18.73,18.76,18.71,18.74,18800.0,16.2956,16.3217,16.2782,16.3043,18800.0
2007-10-04 15:00:00,18.73,18.75,18.71,18.73,16900.0,16.2956,16.313,16.2782,16.2956,16900.0
2007-10-04 15:05:00,18.73,18.73,18.71,18.71,15900.0,16.2956,16.2956,16.2782,16.2782,15900.0
2007-10-04 15:10:00,18.72,18.76,18.7,18.76,32200.0,16.2869,16.3217,16.2695,16.3217,32200.0
2007-10-04 15:15:00,18.77,18.77,18.73,18.73,28900.0,16.3304,16.3304,16.2956,16.2956,28900.0
2007-10-04 15:20:00,18.73,18.73,18.7,18.7,17100.0,16.2956,16.2956,16.2695,16.2695,17100.0
2007-10-04 15:25:00,18.71,18.71,18.61,18.61,23900.0,16.2782,16.2782,16.1912,16.1912,23900.0
2007-10-04 15:30:00,18.62,18.63,18.5,18.51,38400.0,16.1999,16.2086,16.0955,16.1042,38400.0
2007-10-04 15:35:00,18.51,18.55,18.42,18.55,31000.0,16.1042,16.139,16.0259,16.139,31000.0
2007-10-04 15:40:00,18.54,18.54,18.44,18.44,32300.0,16.1303,16.1303,16.0433,16.0433,32300.0
2007-10-04 15:45:00,18.43,18.55,18.4,18.52,39200.0,16.0346,16.139,16.0085,16.1129,39200.0
2007-10-04 15:50:00,18.52,18.63,18.5,18.61,57600.0,16.1129,16.2086,16.0955,16.1912,57600.0
2007-10-04 15:55:00,18.61,18.62,18.56,18.61,57600.0,16.1912,16.1999,16.1477,16.1912,57600.0
2007-10-05 09:30:00,18.63,19.08,18.63,19.05,156100.0,16.2086,16.6001,16.2086,16.574,156100.0
2007-10-05 09:35:00,19.06,19.47,19.05,19.23,130900.0,16.5827,16.9394,16.574,16.7306,130900.0
2007-10-05 09:40:00,19.2,19.3,19.15,19.19,31500.0,16.7045,16.7915,16.661,16.6958,31500.0
2007-10-05 09:45:00,19.2,19.2,19.15,19.18,30000.0,16.7045,16.7045,16.661,16.6871,30000.0
2007-10-05 09:50:00,19.17,19.23,19.16,19.2,27700.0,16.6784,16.7306,16.6697,16.7045,27700.0
2007-10-05 09:55:00,19.2,19.3,19.19,19.25,33600.0,16.7045,16.7915,16.6958,16.748,33600.0
2007-10-05 10:00:00,19.25,19.25,19.18,19.18,14300.0,16.748,16.748,16.6871,16.6871,14300.0
2007-10-05 10:05:00,19.2,19.24,19.15,19.22,16600.0,16.7045,16.7393,16.661,16.7219,16600.0
2007-10-05 10:10:00,19.21,19.25,19.18,19.21,10900.0,16.7132,16.748,16.6871,16.7132,10900.0
2007-10-05 10:15:00,19.21,19.21,19.18,19.19,19000.0,16.7132,16.7132,16.6871,16.6958,19000.0
2007-10-05 10:20:00,19.19,19.2,19.17,19.2,11700.0,16.6958,16.7045,16.6784,16.7045,11700.0
2007-10-05 10:25:00,19.19,19.27,19.17,19.21,44600.0,16.6958,16.7654,16.6784,16.7132,44600.0
2007-10-05 10:30:00,19.21,19.21,19.18,19.19,8100.0,16.7132,16.7132,16.6871,16.6958,8100.0
2007-10-05 10:35:00,19.18,19.2,19.18,19.2,11300.0,16.6871,16.7045,16.6871,16.7045,11300.0
2007-10-05 10:40:00,19.2,19.22,19.18,19.19,15300.0,16.7045,16.7219,16.6871,16.6958,15300.0
2007-10-05 10:45:00,19.19,19.2,19.17,19.18,18100.0,16.6958,16.7045,16.6784,16.6871,18100.0
2007-10-05 10:50:00,19.18,19.18,19.15,19.16,21700.0,16.6871,16.6871,16.661,16.6697,21700.0
2007-10-05 10:55:00,19.15,19.16,19.04,19.13,78400.0,16.661,16.6697,16.5653,16.6436,78400.0
2007-10-05 11:00:00,19.14,19.23,19.11,19.14,82000.0,16.6523,16.7306,16.6262,16.6523,82000.0
2007-10-05 11:05:00,19.16,19.35,19.13,19.35,27400.0,16.6697,16.835,16.6436,16.835,27400.0
2007-10-05 11:10:00,19.32,19.34,19.3,19.31,24300.0,16.8089,16.8263,16.7915,16.8002,24300.0
2007-10-05 11:15:00,19.32,19.55,19.31,19.53,88000.0,16.8089,17.009,16.8002,16.9916,88000.0
2007-10-05 11:20:00,19.55,19.55,19.46,19.5,42600.0,17.009,17.009,16.9307,16.9655,42600.0
2007-10-05 11:25:00,19.48,19.6,19.48,19.56,52300.0,16.9481,17.0525,16.9481,17.0177,52300.0
2007-10-05 11:30:00,19.56,19.59,19.54,19.57,22400.0,17.0177,17.0438,17.0003,17.0264,22400.0
2007-10-05 11:35:00,19.57,19.7,19.56,19.68,71500.0,17.0264,17.1395,17.0177,17.1221,71500.0
2007-10-05 11:40:00,19.7,19.7,19.66,19.7,33600.0,17.1395,17.1395,17.1047,17.1395,33600.0
2007-10-05 11:45:00,19.68,19.68,19.6,19.61,90800.0,17.1221,17.1221,17.0525,17.0612,90800.0
2007-10-05 11:50:00,19.61,19.68,19.61,19.61,46300.0,17.0612,17.1221,17.0612,17.0612,46300.0
2007-10-05 11:55:00,19.61,19.64,19.6,19.62,31900.0,17.0612,17.0873,17.0525,17.0699,31900.0
2007-10-05 12:00:00,19.61,19.61,19.51,19.51,23300.0,17.0612,17.0612,16.9742,16.9742,23300.0
2007-10-05 12:05:00,19.51,19.55,19.51,19.52,24600.0,16.9742,17.009,16.9742,16.9829,24600.0
2007-10-05 12:10:00,19.51,19.52,19.45,19.47,51400.0,16.9742,16.9829,16.922,16.9394,51400.0
2007-10-05 12:15:00,19.48,19.48,19.36,19.4,94100.0,16.9481,16.9481,16.8437,16.8785,94100.0
2007-10-05 12:20:00,19.39,19.39,19.26,19.26,63600.0,16.8698,16.8698,16.7567,16.7567,63600.0
2007-10-05 12:25:00,19.27,19.35,19.26,19.28,51900.0,16.7654,16.835,16.7567,16.7741,51900.0
2007-10-05 12:30:00,19.27,19.33,19.26,19.3,61300.0,16.7654,16.8176,16.7567,16.7915,61300.0
2007-10-05 12:35:00,19.3,19.32,19.29,19.29,77300.0,16.7915,16.8089,16.7828,16.7828,77300.0
2007-10-05 12:40:00,19.3,19.32,19.29,19.3,48400.0,16.7915,16.8089,16.7828,16.7915,48400.0
2007-10-05 12:45:00,19.3,19.3,19.29,19.3,11700.0,16.7915,16.7915,16.7828,16.7915,11700.0
2007-10-05 12:50:00,19.3,19.3,19.29,19.3,8600.0,16.7915,16.7915,16.7828,16.7915,8600.0
2007-10-05 12:55:00,19.3,19.31,19.29,19.31,58900.0,16.7915,16.8002,16.7828,16.8002,58900.0
2007-10-05 13:00:00,19.32,19.37,19.32,19.35,17600.0,16.8089,16.8524,16.8089,16.835,17600.0
2007-10-05 13:05:00,19.35,19.35,19.34,19.34,15600.0,16.835,16.835,16.8263,16.8263,15600.0
2007-10-05 13:10:00,19.34,19.34,19.31,19.32,7500.0,16.8263,16.8263,16.8002,16.8089,7500.0
2007-10-05 13:15:00,19.32,19.33,19.29,19.29,12700.0,16.8089,16.8176,16.7828,16.7828,12700.0
2007-10-05 13:20:00,19.31,19.31,19.29,19.29,12100.0,16.8002,16.8002,16.7828,16.7828,12100.0
2007-10-05 13:25:00,19.28,19.31,19.28,19.3,5300.0,16.7741,16.8002,16.7741,16.7915,5300.0
2007-10-05 13:30:00,19.3,19.31,19.3,19.31,10100.0,16.7915,16.8002,16.7915,16.8002,10100.0
2007-10-05 13:35:00,19.31,19.34,19.31,19.34,7400.0,16.8002,16.8263,16.8002,16.8263,7400.0
2007-10-05 13:40:00,19.34,19.4,19.33,19.39,40600.0,16.8263,16.8785,16.8176,16.8698,40600.0
2007-10-05 13:45:00,19.39,19.42,19.39,19.4,10700.0,16.8698,16.8959,16.8698,16.8785,10700.0
2007-10-05 13:50:00,19.4,19.4,19.39,19.39,2900.0,16.8785,16.8785,16.8698,16.8698,2900.0
2007-10-05 13:55:00,19.4,19.4,19.29,19.3,33200.0,16.8785,16.8785,16.7828,16.7915,33200.0
2007-10-05 14:00:00,19.29,19.4,19.27,19.39,17200.0,16.7828,16.8785,16.7654,16.8698,17200.0
2007-10-05 14:05:00,19.39,19.41,19.39,19.4,22100.0,16.8698,16.8872,16.8698,16.8785,22100.0
2007-10-05 14:10:00,19.39,19.4,19.21,19.25,157700.0,16.8698,16.8785,16.7132,16.748,157700.0
2007-10-05 14:15:00,19.25,19.36,19.24,19.25,33800.0,16.748,16.8437,16.7393,16.748,33800.0
2007-10-05 14:20:00,19.25,19.27,19.24,19.25,19600.0,16.748,16.7654,16.7393,16.748,19600.0
2007-10-05 14:25:00,19.25,19.28,19.24,19.26,42600.0,16.748,16.7741,16.7393,16.7567,42600.0
2007-10-05 14:30:00,19.26,19.27,19.25,19.25,48000.0,16.7567,16.7654,16.748,16.748,48000.0
2007-10-05 14:35:00,19.25,19.26,19.23,19.24,18100.0,16.748,16.7567,16.7306,16.7393,18100.0
2007-10-05 14:40:00,19.25,19.3,19.24,19.25,35700.0,16.748,16.7915,16.7393,16.748,35700.0
2007-10-05 14:45:00,19.25,19.28,19.23,19.25,32800.0,16.748,16.7741,16.7306,16.748,32800.0
2007-10-05 14:50:00,19.25,19.28,19.24,19.25,27000.0,16.748,16.7741,16.7393,16.748,27000.0
2007-10-05 14:55:00,19.25,19.28,19.24,19.27,66500.0,16.748,16.7741,16.7393,16.7654,66500.0
2007-10-05 15:00:00,19.29,19.35,19.29,19.34,49200.0,16.7828,16.835,16.7828,16.8263,49200.0
2007-10-05 15:05:00,19.35,19.35,19.34,19.34,30500.0,16.835,16.835,16.8263,16.8263,30500.0
2007-10-05 15:10:00,19.34,19.35,19.32,19.32,29500.0,16.8263,16.835,16.8089,16.8089,29500.0
2007-10-05 15:15:00,19.33,19.35,19.3,19.35,37800.0,16.8176,16.835,16.7915,16.835,37800.0
2007-10-05 15:20:00,19.34,19.35,19.32,19.32,18700.0,16.8263,16.835,16.8089,16.8089,18700.0
2007-10-05 15:25:00,19.33,19.33,19.26,19.27,106900.0,16.8176,16.8176,16.7567,16.7654,106900.0
2007-10-05 15:30:00,19.26,19.28,19.23,19.24,196700.0,16.7567,16.7741,16.7306,16.7393,196700.0
2007-10-05 15:35:00,19.25,19.26,19.24,19.24,36000.0,16.748,16.7567,16.7393,16.7393,36000.0
2007-10-05 15:40:00,19.25,19.25,19.2,19.21,46000.0,16.748,16.748,16.7045,16.7132,46000.0
2007-10-05 15:45:00,19.2,19.21,19.16,19.19,49500.0,16.7045,16.7132,16.6697,16.6958,49500.0
2007-10-05 15:50:00,19.2,19.2,19.16,19.2,56200.0,16.7045,16.7045,16.6697,16.7045,56200.0
2007-10-05 15:55:00,19.2,19.23,19.18,19.19,101300.0,16.7045,16.7306,16.6871,16.6958,101300.0
2007-10-08 09:30:00,19.12,19.14,19.11,19.14,31100.0,16.6349,16.6523,16.6262,16.6523,31100.0
2007-10-08 09:35:00,19.14,19.3,19.14,19.3,19600.0,16.6523,16.7915,16.6523,16.7915,19600.0
2007-10-08 09:40:00,19.26,19.29,19.22,19.28,8900.0,16.7567,16.7828,16.7219,16.7741,8900.0
2007-10-08 09:45:00,19.26,19.35,19.24,19.31,15000.0,16.7567,16.835,16.7393,16.8002,15000.0
2007-10-08 09:50:00,19.31,19.31,19.12,19.2,12200.0,16.8002,16.8002,16.6349,16.7045,12200.0
2007-10-08 09:55:00,19.2,19.27,19.18,19.23,9900.0,16.7045,16.7654,16.6871,16.7306,9900.0
2007-10-08 10:00:00,19.25,19.3,19.19,19.3,11700.0,16.748,16.7915,16.6958,16.7915,11700.0
2007-10-08 10:05:00,19.28,19.3,19.19,19.2,44600.0,16.7741,16.7915,16.6958,16.7045,44600.0
2007-10-08 10:10:00,19.21,19.25,19.2,19.21,43700.0,16.7132,16.748,16.7045,16.7132,43700.0
2007-10-08 10:15:00,19.2,19.21,19.17,19.2,23700.0,16.7045,16.7132,16.6784,16.7045,23700.0
2007-10-08 10:20:00,19.18,19.25,19.18,19.25,36500.0,16.6871,16.748,16.6871,16.748,36500.0
2007-10-08 10:25:00,19.24,19.25,19.18,19.2,65600.0,16.7393,16.748,16.6871,16.7045,65600.0
2007-10-08 10:30:00,19.2,19.3,19.2,19.29,16300.0,16.7045,16.7915,16.7045,16.7828,16300.0
2007-10-08 10:35:00,19.28,19.3,19.25,19.3,14500.0,16.7741,16.7915,16.748,16.7915,14500.0
2007-10-08 10:40:00,19.32,19.47,19.32,19.47,61100.0,16.8089,16.9394,16.8089,16.9394,61100.0
2007-10-08 10:45:00,19.47,19.5,19.44,19.5,29500.0,16.9394,16.9655,16.9133,16.9655,29500.0
2007-10-08 10:50:00,19.48,19.63,19.48,19.57,43600.0,16.9481,17.0786,16.9481,17.0264,43600.0
2007-10-08 10:55:00,19.57,19.66,19.57,19.61,20200.0,17.0264,17.1047,17.0264,17.0612,20200.0
2007-10-08 11:00:00,19.62,19.62,19.54,19.59,39300.0,17.0699,17.0699,17.0003,17.0438,39300.0
2007-10-08 11:05:00,19.57,19.58,19.48,19.49,50500.0,17.0264,17.0351,16.9481,16.9568,50500.0
2007-10-08 11:10:00,19.49,19.57,19.42,19.56,18300.0,16.9568,17.0264,16.8959,17.0177,18300.0
2007-10-08 11:15:00,19.56,19.58,19.5,19.5,8500.0,17.0177,17.0351,16.9655,16.9655,8500.0
2007-10-08 11:20:00,19.51,19.51,19.46,19.46,7200.0,16.9742,16.9742,16.9307,16.9307,7200.0
2007-10-08 11:25:00,19.46,19.52,19.42,19.47,12700.0,16.9307,16.9829,16.8959,16.9394,12700.0
2007-10-08 11:30:00,19.46,19.48,19.43,19.47,3600.0,16.9307,16.9481,16.9046,16.9394,3600.0
2007-10-08 11:35:00,19.47,19.49,19.45,19.49,9100.0,16.9394,16.9568,16.922,16.9568,9100.0
2007-10-08 11:40:00,19.48,19.49,19.46,19.46,5000.0,16.9481,16.9568,16.9307,16.9307,5000.0
2007-10-08 11:45:00,19.47,19.47,19.45,19.45,5900.0,16.9394,16.9394,16.922,16.922,5900.0
2007-10-08 11:50:00,19.44,19.44,19.42,19.42,9300.0,16.9133,16.9133,16.8959,16.8959,9300.0
2007-10-08 11:55:00,19.42,19.49,19.42,19.48,9400.0,16.8959,16.9568,16.8959,16.9481,9400.0
2007-10-08 12:00:00,19.49,19.49,19.42,19.44,16600.0,16.9568,16.9568,16.8959,16.9133,16600.0
2007-10-08 12:05:00,19.45,19.47,19.41,19.46,13200.0,16.922,16.9394,16.8872,16.9307,13200.0
2007-10-08 12:10:00,19.45,19.49,19.42,19.42,32400.0,16.922,16.9568,16.8959,16.8959,32400.0
2007-10-08 12:15:00,19.46,19.47,19.41,19.43,30900.0,16.9307,16.9394,16.8872,16.9046,30900.0
2007-10-08 12:20:00,19.44,19.44,19.41,19.41,6700.0,16.9133,16.9133,16.8872,16.8872,6700.0
2007-10-08 12:25:00,19.41,19.5,19.41,19.49,27200.0,16.8872,16.9655,16.8872,16.9568,27200.0
2007-10-08 12:30:00,19.49,19.49,19.39,19.41,13000.0,16.9568,16.9568,16.8698,16.8872,13000.0
2007-10-08 12:35:00,19.41,19.41,19.4,19.4,7100.0,16.8872,16.8872,16.8785,16.8785,7100.0
2007-10-08 12:40:00,19.4,19.42,19.38,19.41,8300.0,16.8785,16.8959,16.8611,16.8872,8300.0
2007-10-08 12:45:00,19.41,19.41,19.38,19.38,11400.0,16.8872,16.8872,16.8611,16.8611,11400.0
2007-10-08 12:50:00,19.38,19.41,19.36,19.38,16800.0,16.8611,16.8872,16.8437,16.8611,16800.0
2007-10-08 12:55:00,19.39,19.43,19.36,19.37,20700.0,16.8698,16.9046,16.8437,16.8524,20700.0
2007-10-08 13:00:00,19.37,19.42,19.36,19.39,9700.0,16.8524,16.8959,16.8437,16.8698,9700.0
2007-10-08 13:05:00,19.39,19.41,19.37,19.4,9700.0,16.8698,16.8872,16.8524,16.8785,9700.0
2007-10-08 13:10:00,19.41,19.41,19.37,19.4,9800.0,16.8872,16.8872,16.8524,16.8785,9800.0
2007-10-08 13:15:00,19.39,19.42,19.37,19.42,20000.0,16.8698,16.8959,16.8524,16.8959,20000.0
2007-10-08 13:20:00,19.41,19.41,19.37,19.37,7500.0,16.8872,16.8872,16.8524,16.8524,7500.0
2007-10-08 13:25:00,19.38,19.43,19.38,19.42,6100.0,16.8611,16.9046,16.8611,16.8959,6100.0
2007-10-08 13:30:00,19.41,19.41,19.38,19.38,3600.0,16.8872,16.8872,16.8611,16.8611,3600.0
2007-10-08 13:35:00,19.4,19.42,19.37,19.4,9700.0,16.8785,16.8959,16.8524,16.8785,9700.0
2007-10-08 13:40:00,19.4,19.41,19.36,19.4,15000.0,16.8785,16.8872,16.8437,16.8785,15000.0
2007-10-08 13:45:00,19.4,19.4,19.36,19.36,15300.0,16.8785,16.8785,16.8437,16.8437,15300.0
2007-10-08 13:50:00,19.36,19.37,19.35,19.35,11700.0,16.8437,16.8524,16.835,16.835,11700.0
2007-10-08 13:55:00,19.35,19.38,19.35,19.38,24300.0,16.835,16.8611,16.835,16.8611,24300.0
2007-10-08 14:00:00,19.39,19.43,19.36,19.43,11100.0,16.8698,16.9046,16.8437,16.9046,11100.0
2007-10-08 14:05:00,19.43,19.43,19.4,19.42,7600.0,16.9046,16.9046,16.8785,16.8959,7600.0
2007-10-08 14:10:00,19.42,19.42,19.38,19.41,10300.0,16.8959,16.8959,16.8611,16.8872,10300.0
2007-10-08 14:15:00,19.41,19.44,19.4,19.44,11100.0,16.8872,16.9133,16.8785,16.9133,11100.0
2007-10-08 14:20:00,19.44,19.45,19.43,19.45,8500.0,16.9133,16.922,16.9046,16.922,8500.0
2007-10-08 14:25:00,19.44,19.49,19.44,19.49,9600.0,16.9133,16.9568,16.9133,16.9568,9600.0
2007-10-08 14:30:00,19.48,19.53,19.48,19.53,23100.0,16.9481,16.9916,16.9481,16.9916,23100.0
2007-10-08 14:35:00,19.51,19.53,19.46,19.47,7800.0,16.9742,16.9916,16.9307,16.9394,7800.0
2007-10-08 14:40:00,19.48,19.48,19.4,19.43,10400.0,16.9481,16.9481,16.8785,16.9046,10400.0
2007-10-08 14:45:00,19.43,19.46,19.42,19.45,6900.0,16.9046,16.9307,16.8959,16.922,6900.0
2007-10-08 14:50:00,19.46,19.49,19.41,19.44,11400.0,16.9307,16.9568,16.8872,16.9133,11400.0
2007-10-08 14:55:00,19.44,19.45,19.4,19.4,16000.0,16.9133,16.922,16.8785,16.8785,16000.0
2007-10-08 15:00:00,19.4,19.42,19.39,19.4,30600.0,16.8785,16.8959,16.8698,16.8785,30600.0
2007-10-08 15:05:00,19.4,19.4,19.38,19.38,41800.0,16.8785,16.8785,16.8611,16.8611,41800.0
2007-10-08 15:10:00,19.38,19.41,19.38,19.4,15100.0,16.8611,16.8872,16.8611,16.8785,15100.0
2007-10-08 15:15:00,19.4,19.45,19.39,19.43,22500.0,16.8785,16.922,16.8698,16.9046,22500.0
2007-10-08 15:20:00,19.43,19.43,19.39,19.42,14100.0,16.9046,16.9046,16.8698,16.8959,14100.0
2007-10-08 15:25:00,19.43,19.44,19.39,19.41,12500.0,16.9046,16.9133,16.8698,16.8872,12500.0
2007-10-08 15:30:00,19.41,19.42,19.38,19.39,49100.0,16.8872,16.8959,16.8611,16.8698,49100.0
2007-10-08 15:35:00,19.39,19.39,19.36,19.37,22500.0,16.8698,16.8698,16.8437,16.8524,22500.0
2007-10-08 15:40:00,19.37,19.4,19.36,19.39,21000.0,16.8524,16.8785,16.8437,16.8698,21000.0
2007-10-08 15:45:00,19.39,19.4,19.36,19.39,29600.0,16.8698,16.8785,16.8437,16.8698,29600.0
2007-10-08 15:50:00,19.39,19.46,19.39,19.44,47400.0,16.8698,16.9307,16.8698,16.9133,47400.0
2007-10-08 15:55:00,19.45,19.5,19.36,19.48,60600.0,16.922,16.9655,16.8437,16.9481,60600.0
2007-10-09 09:30:00,19.42,19.67,19.42,19.64,29700.0,16.8959,17.1134,16.8959,17.0873,29700.0
2007-10-09 09:35:00,19.57,19.67,19.5,19.67,13300.0,17.0264,17.1134,16.9655,17.1134,13300.0
2007-10-09 09:40:00,19.7,19.78,19.65,19.69,25600.0,17.1395,17.2091,17.096,17.1308,25600.0
2007-10-09 09:45:00,19.69,19.76,19.61,19.7,46300.0,17.1308,17.1917,17.0612,17.1395,46300.0
2007-10-09 09:50:00,19.69,19.73,19.67,19.73,13400.0,17.1308,17.1656,17.1134,17.1656,13400.0
2007-10-09 09:55:00,19.74,19.75,19.67,19.68,46100.0,17.1743,17.183,17.1134,17.1221,46100.0
2007-10-09 10:00:00,19.67,19.68,19.56,19.6,9200.0,17.1134,17.1221,17.0177,17.0525,9200.0
2007-10-09 10:05:00,19.55,19.65,19.53,19.65,8900.0,17.009,17.096,16.9916,17.096,8900.0
2007-10-09 10:10:00,19.65,19.65,19.6,19.62,10900.0,17.096,17.096,17.0525,17.0699,10900.0
2007-10-09 10:15:00,19.62,19.64,19.61,19.63,4800.0,17.0699,17.0873,17.0612,17.0786,4800.0
2007-10-09 10:20:00,19.63,19.66,19.6,19.65,12200.0,17.0786,17.1047,17.0525,17.096,12200.0
2007-10-09 10:25:00,19.65,19.66,19.52,19.55,8300.0,17.096,17.1047,16.9829,17.009,8300.0
2007-10-09 10:30:00,19.53,19.62,19.5,19.55,19400.0,16.9916,17.0699,16.9655,17.009,19400.0
2007-10-09 10:35:00,19.55,19.55,19.47,19.5,9200.0,17.009,17.009,16.9394,16.9655,9200.0
2007-10-09 10:40:00,19.5,19.55,19.48,19.52,10600.0,16.9655,17.009,16.9481,16.9829,10600.0
2007-10-09 10:45:00,19.57,19.57,19.45,19.49,14800.0,17.0264,17.0264,16.922,16.9568,14800.0
2007-10-09 10:50:00,19.49,19.52,19.46,19.47,8400.0,16.9568,16.9829,16.9307,16.9394,8400.0
2007-10-09 10:55:00,19.49,19.5,19.46,19.46,7500.0,16.9568,16.9655,16.9307,16.9307,7500.0
2007-10-09 11:00:00,19.48,19.48,19.41,19.41,7500.0,16.9481,16.9481,16.8872,16.8872,7500.0
2007-10-09 11:05:00,19.42,19.43,19.36,19.43,7500.0,16.8959,16.9046,16.8437,16.9046,7500.0
2007-10-09 11:10:00,19.41,19.44,19.41,19.44,2800.0,16.8872,16.9133,16.8872,16.9133,2800.0
2007-10-09 11:15:00,19.44,19.5,19.33,19.37,33000.0,16.9133,16.9655,16.8176,16.8524,33000.0
2007-10-09 11:20:00,19.33,19.34,19.3,19.3,2000.0,16.8176,16.8263,16.7915,16.7915,2000.0
2007-10-09 11:25:00,19.32,19.34,19.3,19.3,4600.0,16.8089,16.8263,16.7915,16.7915,4600.0
2007-10-09 11:30:00,19.29,19.32,19.27,19.3,5500.0,16.7828,16.8089,16.7654,16.7915,5500.0
2007-10-09 11:35:00,19.29,19.32,19.25,19.26,9300.0,16.7828,16.8089,16.748,16.7567,9300.0
2007-10-09 11:40:00,19.26,19.27,19.25,19.25,12900.0,16.7567,16.7654,16.748,16.748,12900.0
2007-10-09 11:45:00,19.25,19.28,19.21,19.24,82100.0,16.748,16.7741,16.7132,16.7393,82100.0
2007-10-09 11:50:00,19.25,19.3,19.25,19.27,16600.0,16.748,16.7915,16.748,16.7654,16600.0
2007-10-09 11:55:00,19.26,19.32,19.25,19.3,8600.0,16.7567,16.8089,16.748,16.7915,8600.0
2007-10-09 12:00:00,19.31,19.44,19.3,19.41,23200.0,16.8002,16.9133,16.7915,16.8872,23200.0
2007-10-09 12:05:00,19.42,19.43,19.26,19.28,13400.0,16.8959,16.9046,16.7567,16.7741,13400.0
2007-10-09 12:10:00,19.3,19.3,19.29,19.29,700.0,16.7915,16.7915,16.7828,16.7828,700.0
2007-10-09 12:15:00,19.3,19.38,19.3,19.37,6100.0,16.7915,16.8611,16.7915,16.8524,6100.0
2007-10-09 12:20:00,19.34,19.37,19.34,19.34,2900.0,16.8263,16.8524,16.8263,16.8263,2900.0
2007-10-09 12:25:00,19.33,19.35,19.31,19.35,2100.0,16.8176,16.835,16.8002,16.835,2100.0
2007-10-09 12:30:00,19.33,19.33,19.32,19.32,700.0,16.8176,16.8176,16.8089,16.8089,700.0
2007-10-09 12:35:00,19.34,19.34,19.32,19.32,900.0,16.8263,16.8263,16.8089,16.8089,900.0
2007-10-09 12:40:00,19.33,19.34,19.3,19.32,3900.0,16.8176,16.8263,16.7915,16.8089,3900.0
2007-10-09 12:45:00,19.32,19.34,19.32,19.33,1700.0,16.8089,16.8263,16.8089,16.8176,1700.0
2007-10-09 12:50:00,19.33,19.33,19.3,19.32,3000.0,16.8176,16.8176,16.7915,16.8089,3000.0
2007-10-09 12:55:00,19.31,19.34,19.31,19.31,4000.0,16.8002,16.8263,16.8002,16.8002,4000.0
2007-10-09 13:00:00,19.32,19.33,19.31,19.31,3900.0,16.8089,16.8176,16.8002,16.8002,3900.0
2007-10-09 13:05:00,19.31,19.41,19.31,19.37,4200.0,16.8002,16.8872,16.8002,16.8524,4200.0
2007-10-09 13:10:00,19.4,19.41,19.37,19.4,2900.0,16.8785,16.8872,16.8524,16.8785,2900.0
2007-10-09 13:15:00,19.4,19.4,19.37,19.37,2500.0,16.8785,16.8785,16.8524,16.8524,2500.0
2007-10-09 13:20:00,19.37,19.37,19.35,19.35,800.0,16.8524,16.8524,16.835,16.835,800.0
2007-10-09 13:25:00,19.36,19.37,19.3,19.31,11700.0,16.8437,16.8524,16.7915,16.8002,11700.0
2007-10-09 13:30:00,19.31,19.32,19.27,19.28,9800.0,16.8002,16.8089,16.7654,16.7741,9800.0
2007-10-09 13:35:00,19.31,19.33,19.28,19.32,11700.0,16.8002,16.8176,16.7741,16.8089,11700.0
2007-10-09 13:40:00,19.33,19.4,19.33,19.4,20000.0,16.8176,16.8785,16.8176,16.8785,20000.0
2007-10-09 13:45:00,19.39,19.42,19.36,19.42,9800.0,16.8698,16.8959,16.8437,16.8959,9800.0
2007-10-09 13:50:00,19.43,19.5,19.38,19.41,56900.0,16.9046,16.9655,16.8611,16.8872,56900.0
2007-10-09 13:55:00,19.44,19.45,19.41,19.45,5100.0,16.9133,16.922,16.8872,16.922,5100.0
2007-10-09 14:00:00,19.45,19.47,19.26,19.45,17700.0,16.922,16.9394,16.7567,16.922,17700.0
2007-10-09 14:05:00,19.45,19.5,19.43,19.43,6000.0,16.922,16.9655,16.9046,16.9046,6000.0
2007-10-09 14:10:00,19.43,19.45,19.42,19.45,4900.0,16.9046,16.922,16.8959,16.922,4900.0
2007-10-09 14:15:00,19.44,19.58,19.43,19.5,22700.0,16.9133,17.0351,16.9046,16.9655,22700.0
2007-10-09 14:20:00,19.5,19.52,19.45,19.52,12400.0,16.9655,16.9829,16.922,16.9829,12400.0
2007-10-09 14:25:00,19.52,19.55,19.5,19.55,26400.0,16.9829,17.009,16.9655,17.009,26400.0
2007-10-09 14:30:00,19.55,19.6,19.54,19.6,31300.0,17.009,17.0525,17.0003,17.0525,31300.0
2007-10-09 14:35:00,19.6,19.68,19.58,19.64,31400.0,17.0525,17.1221,17.0351,17.0873,31400.0
2007-10-09 14:40:00,19.65,19.66,19.43,19.59,73000.0,17.096,17.1047,16.9046,17.0438,73000.0
2007-10-09 14:45:00,19.58,19.65,19.5,19.65,152500.0,17.0351,17.096,16.9655,17.096,152500.0
2007-10-09 14:50:00,19.61,19.64,19.41,19.63,20400.0,17.0612,17.0873,16.8872,17.0786,20400.0
2007-10-09 14:55:00,19.63,19.64,19.6,19.63,21500.0,17.0786,17.0873,17.0525,17.0786,21500.0
2007-10-09 15:00:00,19.63,19.65,19.6,19.63,22900.0,17.0786,17.096,17.0525,17.0786,22900.0
2007-10-09 15:05:00,19.62,19.65,19.58,19.63,31100.0,17.0699,17.096,17.0351,17.0786,31100.0
2007-10-09 15:10:00,19.63,19.65,19.58,19.64,56100.0,17.0786,17.096,17.0351,17.0873,56100.0
2007-10-09 15:15:00,19.64,19.65,19.6,19.64,35100.0,17.0873,17.096,17.0525,17.0873,35100.0
2007-10-09 15:20:00,19.64,19.66,19.62,19.66,67500.0,17.0873,17.1047,17.0699,17.1047,67500.0
2007-10-09 15:25:00,19.66,19.69,19.57,19.62,53400.0,17.1047,17.1308,17.0264,17.0699,53400.0
2007-10-09 15:30:00,19.66,19.69,19.6,19.6,22200.0,17.1047,17.1308,17.0525,17.0525,22200.0
2007-10-09 15:35:00,19.6,19.62,19.59,19.61,36100.0,17.0525,17.0699,17.0438,17.0612,36100.0
2007-10-09 15:40:00,19.61,19.64,19.57,19.61,44200.0,17.0612,17.0873,17.0264,17.0612,44200.0
2007-10-09 15:45:00,19.6,19.67,19.56,19.61,236200.0,17.0525,17.1134,17.0177,17.0612,236200.0
2007-10-09 15:50:00,19.6,19.65,19.58,19.64,52400.0,17.0525,17.096,17.0351,17.0873,52400.0
2007-10-09 15:55:00,19.65,19.65,19.58,19.6,33900.0,17.096,17.096,17.0351,17.0525,33900.0
2007-10-10 09:30:00,19.25,19.45,19.25,19.32,40300.0,16.748,16.922,16.748,16.8089,40300.0
2007-10-10 09:35:00,19.32,19.34,19.29,19.3,24400.0,16.8089,16.8263,16.7828,16.7915,24400.0
2007-10-10 09:40:00,19.29,19.49,19.28,19.43,31400.0,16.7828,16.9568,16.7741,16.9046,31400.0
2007-10-10 09:45:00,19.41,19.54,19.4,19.42,22100.0,16.8872,17.0003,16.8785,16.8959,22100.0
2007-10-10 09:50:00,19.43,19.5,19.41,19.49,15800.0,16.9046,16.9655,16.8872,16.9568,15800.0
2007-10-10 09:55:00,19.49,19.52,19.4,19.4,35800.0,16.9568,16.9829,16.8785,16.8785,35800.0
2007-10-10 10:00:00,19.41,19.41,19.24,19.34,18500.0,16.8872,16.8872,16.7393,16.8263,18500.0
2007-10-10 10:05:00,19.34,19.42,19.27,19.42,22900.0,16.8263,16.8959,16.7654,16.8959,22900.0
2007-10-10 10:10:00,19.43,19.5,19.31,19.32,95100.0,16.9046,16.9655,16.8002,16.8089,95100.0
2007-10-10 10:15:00,19.31,19.32,19.22,19.25,67700.0,16.8002,16.8089,16.7219,16.748,67700.0
2007-10-10 10:20:00,19.25,19.4,19.25,19.34,26600.0,16.748,16.8785,16.748,16.8263,26600.0
2007-10-10 10:25:00,19.34,19.36,19.31,19.35,80800.0,16.8263,16.8437,16.8002,16.835,80800.0
2007-10-10 10:30:00,19.36,19.36,19.32,19.34,10600.0,16.8437,16.8437,16.8089,16.8263,10600.0
2007-10-10 10:35:00,19.34,19.34,19.33,19.33,7400.0,16.8263,16.8263,16.8176,16.8176,7400.0
2007-10-10 10:40:00,19.34,19.34,19.29,19.29,68000.0,16.8263,16.8263,16.7828,16.7828,68000.0
2007-10-10 10:45:00,19.28,19.31,19.28,19.29,66800.0,16.7741,16.8002,16.7741,16.7828,66800.0
2007-10-10 10:50:00,19.3,19.31,19.29,19.29,11500.0,16.7915,16.8002,16.7828,16.7828,11500.0
2007-10-10 10:55:00,19.3,19.32,19.29,19.32,7900.0,16.7915,16.8089,16.7828,16.8089,7900.0
2007-10-10 11:00:00,19.32,19.43,19.32,19.4,14800.0,16.8089,16.9046,16.8089,16.8785,14800.0
2007-10-10 11:05:00,19.41,19.41,19.38,19.39,8400.0,16.8872,16.8872,16.8611,16.8698,8400.0
2007-10-10 11:10:00,19.4,19.4,19.38,19.4,50600.0,16.8785,16.8785,16.8611,16.8785,50600.0
2007-10-10 11:15:00,19.4,19.57,19.4,19.51,44000.0,16.8785,17.0264,16.8785,16.9742,44000.0
2007-10-10 11:20:00,19.5,19.51,19.42,19.51,18900.0,16.9655,16.9742,16.8959,16.9742,18900.0
2007-10-10 11:25:00,19.52,19.55,19.49,19.49,10800.0,16.9829,17.009,16.9568,16.9568,10800.0
2007-10-10 11:30:00,19.49,19.53,19.48,19.5,21100.0,16.9568,16.9916,16.9481,16.9655,21100.0
2007-10-10 11:35:00,19.5,19.56,19.5,19.53,19500.0,16.9655,17.0177,16.9655,16.9916,19500.0
2007-10-10 11:40:00,19.54,19.54,19.52,19.54,11300.0,17.0003,17.0003,16.9829,17.0003,11300.0
2007-10-10 11:45:00,19.54,19.55,19.53,19.55,12200.0,17.0003,17.009,16.9916,17.009,12200.0
2007-10-10 11:50:00,19.54,19.57,19.53,19.53,11900.0,17.0003,17.0264,16.9916,16.9916,11900.0
2007-10-10 11:55:00,19.53,19.53,19.44,19.45,10700.0,16.9916,16.9916,16.9133,16.922,10700.0
2007-10-10 12:00:00,19.46,19.6,19.46,19.6,70600.0,16.9307,17.0525,16.9307,17.0525,70600.0
2007-10-10 12:05:00,19.59,19.6,19.56,19.6,22300.0,17.0438,17.0525,17.0177,17.0525,22300.0
2007-10-10 12:10:00,19.6,19.6,19.57,19.57,23200.0,17.0525,17.0525,17.0264,17.0264,23200.0
2007-10-10 12:15:00,19.56,19.58,19.55,19.56,8500.0,17.0177,17.0351,17.009,17.0177,8500.0
2007-10-10 12:20:00,19.58,19.65,19.58,19.62,33600.0,17.0351,17.096,17.0351,17.0699,33600.0
2007-10-10 12:25:00,19.63,19.69,19.6,19.66,33700.0,17.0786,17.1308,17.0525,17.1047,33700.0
2007-10-10 12:30:00,19.66,19.68,19.65,19.66,11700.0,17.1047,17.1221,17.096,17.1047,11700.0
2007-10-10 12:35:00,19.66,19.69,19.62,19.64,9200.0,17.1047,17.1308,17.0699,17.0873,9200.0
2007-10-10 12:40:00,19.65,19.66,19.61,19.63,9700.0,17.096,17.1047,17.0612,17.0786,9700.0
2007-10-10 12:45:00,19.62,19.65,19.6,19.64,26300.0,17.0699,17.096,17.0525,17.0873,26300.0
2007-10-10 12:50:00,19.64,19.66,19.59,19.61,13000.0,17.0873,17.1047,17.0438,17.0612,13000.0
2007-10-10 12:55:00,19.6,19.63,19.6,19.61,9300.0,17.0525,17.0786,17.0525,17.0612,9300.0
2007-10-10 13:00:00,19.61,19.62,19.55,19.55,7400.0,17.0612,17.0699,17.009,17.009,7400.0
2007-10-10 13:05:00,19.55,19.56,19.5,19.55,12400.0,17.009,17.0177,16.9655,17.009,12400.0
2007-10-10 13:10:00,19.54,19.55,19.45,19.53,65700.0,17.0003,17.009,16.922,16.9916,65700.0
2007-10-10 13:15:00,19.53,19.56,19.5,19.51,22700.0,16.9916,17.0177,16.9655,16.9742,22700.0
2007-10-10 13:20:00,19.51,19.55,19.49,19.51,71400.0,16.9742,17.009,16.9568,16.9742,71400.0
2007-10-10 13:25:00,19.51,19.56,19.43,19.43,65000.0,16.9742,17.0177,16.9046,16.9046,65000.0
2007-10-10 13:30:00,19.43,19.48,19.35,19.46,7900.0,16.9046,16.9481,16.835,16.9307,7900.0
2007-10-10 13:35:00,19.46,19.47,19.45,19.46,4100.0,16.9307,16.9394,16.922,16.9307,4100.0
2007-10-10 13:40:00,19.46,19.52,19.43,19.5,9700.0,16.9307,16.9829,16.9046,16.9655,9700.0
2007-10-10 13:45:00,19.5,19.51,19.49,19.5,5100.0,16.9655,16.9742,16.9568,16.9655,5100.0
2007-10-10 13:50:00,19.5,19.52,19.47,19.48,9500.0,16.9655,16.9829,16.9394,16.9481,9500.0
2007-10-10 13:55:00,19.48,19.54,19.47,19.53,6200.0,16.9481,17.0003,16.9394,16.9916,6200.0
2007-10-10 14:00:00,19.54,19.55,19.54,19.55,8000.0,17.0003,17.009,17.0003,17.009,8000.0
2007-10-10 14:05:00,19.54,19.55,19.53,19.55,8900.0,17.0003,17.009,16.9916,17.009,8900.0
2007-10-10 14:10:00,19.55,19.55,19.5,19.53,13600.0,17.009,17.009,16.9655,16.9916,13600.0
2007-10-10 14:15:00,19.55,19.55,19.54,19.55,4500.0,17.009,17.009,17.0003,17.009,4500.0
2007-10-10 14:20:00,19.55,19.6,19.54,19.55,8500.0,17.009,17.0525,17.0003,17.009,8500.0
2007-10-10 14:25:00,19.54,19.55,19.54,19.55,8400.0,17.0003,17.009,17.0003,17.009,8400.0
2007-10-10 14:30:00,19.55,19.55,19.53,19.53,53800.0,17.009,17.009,16.9916,16.9916,53800.0
2007-10-10 14:35:00,19.54,19.55,19.53,19.55,37300.0,17.0003,17.009,16.9916,17.009,37300.0
2007-10-10 14:40:00,19.55,19.55,19.54,19.55,112000.0,17.009,17.009,17.0003,17.009,112000.0
2007-10-10 14:45:00,19.54,19.55,19.53,19.55,10300.0,17.0003,17.009,16.9916,17.009,10300.0
2007-10-10 14:50:00,19.55,19.55,19.53,19.55,12500.0,17.009,17.009,16.9916,17.009,12500.0
2007-10-10 14:55:00,19.55,19.55,19.43,19.54,30700.0,17.009,17.009,16.9046,17.0003,30700.0
2007-10-10 15:00:00,19.54,19.55,19.52,19.55,16200.0,17.0003,17.009,16.9829,17.009,16200.0
2007-10-10 15:05:00,19.55,19.55,19.52,19.52,38300.0,17.009,17.009,16.9829,16.9829,38300.0
2007-10-10 15:10:00,19.53,19.57,19.53,19.57,17200.0,16.9916,17.0264,16.9916,17.0264,17200.0
2007-10-10 15:15:00,19.57,19.57,19.55,19.57,14400.0,17.0264,17.0264,17.009,17.0264,14400.0
2007-10-10 15:20:00,19.57,19.6,19.57,19.6,43200.0,17.0264,17.0525,17.0264,17.0525,43200.0
2007-10-10 15:25:00,19.59,19.6,19.59,19.6,12400.0,17.0438,17.0525,17.0438,17.0525,12400.0
2007-10-10 15:30:00,19.6,19.62,19.58,19.6,29700.0,17.0525,17.0699,17.0351,17.0525,29700.0
2007-10-10 15:35:00,19.6,19.6,19.53,19.57,8900.0,17.0525,17.0525,16.9916,17.0264,8900.0
2007-10-10 15:40:00,19.56,19.6,19.55,19.59,11700.0,17.0177,17.0525,17.009,17.0438,11700.0
2007-10-10 15:45:00,19.59,19.65,19.55,19.65,372700.0,17.0438,17.096,17.009,17.096,372700.0
2007-10-10 15:50:00,19.65,19.65,19.63,19.64,29300.0,17.096,17.096,17.0786,17.0873,29300.0
2007-10-10 15:55:00,19.64,19.64,19.6,19.6,36900.0,17.0873,17.0873,17.0525,17.0525,36900.0
2007-10-11 09:30:00,19.64,19.64,19.55,19.61,26700.0,17.0873,17.0873,17.009,17.0612,26700.0
2007-10-11 09:35:00,19.63,19.63,19.56,19.57,11200.0,17.0786,17.0786,17.0177,17.0264,11200.0
2007-10-11 09:40:00,19.6,19.6,19.51,19.54,25700.0,17.0525,17.0525,16.9742,17.0003,25700.0
2007-10-11 09:45:00,19.54,19.56,19.45,19.56,24000.0,17.0003,17.0177,16.922,17.0177,24000.0
2007-10-11 09:50:00,19.55,19.65,19.51,19.65,16700.0,17.009,17.096,16.9742,17.096,16700.0
2007-10-11 09:55:00,19.68,19.68,19.46,19.56,21800.0,17.1221,17.1221,16.9307,17.0177,21800.0
2007-10-11 10:00:00,19.55,19.65,19.55,19.63,12000.0,17.009,17.096,17.009,17.0786,12000.0
2007-10-11 10:05:00,19.64,19.64,19.53,19.55,24900.0,17.0873,17.0873,16.9916,17.009,24900.0
2007-10-11 10:10:00,19.58,19.59,19.56,19.58,13900.0,17.0351,17.0438,17.0177,17.0351,13900.0
2007-10-11 10:15:00,19.58,19.59,19.45,19.45,22400.0,17.0351,17.0438,16.922,16.922,22400.0
2007-10-11 10:20:00,19.44,19.53,19.41,19.52,28400.0,16.9133,16.9916,16.8872,16.9829,28400.0
2007-10-11 10:25:00,19.49,19.51,19.46,19.5,22400.0,16.9568,16.9742,16.9307,16.9655,22400.0
2007-10-11 10:30:00,19.51,19.52,19.46,19.51,17000.0,16.9742,16.9829,16.9307,16.9742,17000.0
2007-10-11 10:35:00,19.51,19.51,19.44,19.44,15100.0,16.9742,16.9742,16.9133,16.9133,15100.0
2007-10-11 10:40:00,19.43,19.43,19.31,19.33,35900.0,16.9046,16.9046,16.8002,16.8176,35900.0
2007-10-11 10:45:00,19.33,19.42,19.31,19.42,17300.0,16.8176,16.8959,16.8002,16.8959,17300.0
2007-10-11 10:50:00,19.41,19.5,19.4,19.47,25500.0,16.8872,16.9655,16.8785,16.9394,25500.0
2007-10-11 10:55:00,19.46,19.54,19.43,19.52,34200.0,16.9307,17.0003,16.9046,16.9829,34200.0
2007-10-11 11:00:00,19.51,19.53,19.47,19.5,45100.0,16.9742,16.9916,16.9394,16.9655,45100.0
2007-10-11 11:05:00,19.49,19.51,19.48,19.48,17500.0,16.9568,16.9742,16.9481,16.9481,17500.0
2007-10-11 11:10:00,19.49,19.49,19.43,19.43,20200.0,16.9568,16.9568,16.9046,16.9046,20200.0
2007-10-11 11:15:00,19.43,19.46,19.41,19.44,34500.0,16.9046,16.9307,16.8872,16.9133,34500.0
2007-10-11 11:20:00,19.44,19.45,19.39,19.44,24100.0,16.9133,16.922,16.8698,16.9133,24100.0
2007-10-11 11:25:00,19.43,19.51,19.41,19.49,28400.0,16.9046,16.9742,16.8872,16.9568,28400.0
2007-10-11 11:30:00,19.48,19.54,19.47,19.51,54700.0,16.9481,17.0003,16.9394,16.9742,54700.0
2007-10-11 11:35:00,19.5,19.64,19.49,19.59,41900.0,16.9655,17.0873,16.9568,17.0438,41900.0
2007-10-11 11:40:00,19.56,19.57,19.52,19.54,34300.0,17.0177,17.0264,16.9829,17.0003,34300.0
2007-10-11 11:45:00,19.54,19.57,19.53,19.57,17200.0,17.0003,17.0264,16.9916,17.0264,17200.0
2007-10-11 11:50:00,19.56,19.56,19.54,19.54,10800.0,17.0177,17.0177,17.0003,17.0003,10800.0
2007-10-11 11:55:00,19.53,19.54,19.47,19.48,69500.0,16.9916,17.0003,16.9394,16.9481,69500.0
2007-10-11 12:00:00,19.48,19.49,19.46,19.47,32000.0,16.9481,16.9568,16.9307,16.9394,32000.0
2007-10-11 12:05:00,19.47,19.49,19.46,19.47,18500.0,16.9394,16.9568,16.9307,16.9394,18500.0
2007-10-11 12:10:00,19.47,19.5,19.46,19.49,46100.0,16.9394,16.9655,16.9307,16.9568,46100.0
2007-10-11 12:15:00,19.48,19.5,19.47,19.49,15600.0,16.9481,16.9655,16.9394,16.9568,15600.0
2007-10-11 12:20:00,19.5,19.53,19.48,19.48,75000.0,16.9655,16.9916,16.9481,16.9481,75000.0
2007-10-11 12:25:00,19.48,19.48,19.46,19.48,18200.0,16.9481,16.9481,16.9307,16.9481,18200.0
2007-10-11 12:30:00,19.49,19.49,19.48,19.49,7000.0,16.9568,16.9568,16.9481,16.9568,7000.0
2007-10-11 12:35:00,19.5,19.5,19.44,19.47,29200.0,16.9655,16.9655,16.9133,16.9394,29200.0
2007-10-11 12:40:00,19.46,19.48,19.46,19.46,14100.0,16.9307,16.9481,16.9307,16.9307,14100.0
2007-10-11 12:45:00,19.47,19.48,19.45,19.46,15300.0,16.9394,16.9481,16.922,16.9307,15300.0
2007-10-11 12:50:00,19.45,19.47,19.42,19.42,20400.0,16.922,16.9394,16.8959,16.8959,20400.0
2007-10-11 12:55:00,19.42,19.42,19.38,19.39,63200.0,16.8959,16.8959,16.8611,16.8698,63200.0
2007-10-11 13:00:00,19.4,19.42,19.39,19.42,41100.0,16.8785,16.8959,16.8698,16.8959,41100.0
2007-10-11 13:05:00,19.41,19.42,19.4,19.41,33700.0,16.8872,16.8959,16.8785,16.8872,33700.0
2007-10-11 13:10:00,19.42,19.44,19.4,19.44,38400.0,16.8959,16.9133,16.8785,16.9133,38400.0
2007-10-11 13:15:00,19.44,19.45,19.4,19.4,45100.0,16.9133,16.922,16.8785,16.8785,45100.0
2007-10-11 13:20:00,19.42,19.46,19.41,19.46,30900.0,16.8959,16.9307,16.8872,16.9307,30900.0
2007-10-11 13:25:00,19.46,19.46,19.44,19.46,31500.0,16.9307,16.9307,16.9133,16.9307,31500.0
2007-10-11 13:30:00,19.45,19.48,19.43,19.45,108400.0,16.922,16.9481,16.9046,16.922,108400.0
2007-10-11 13:35:00,19.48,19.48,19.44,19.44,36800.0,16.9481,16.9481,16.9133,16.9133,36800.0
2007-10-11 13:40:00,19.46,19.46,19.41,19.43,17100.0,16.9307,16.9307,16.8872,16.9046,17100.0
2007-10-11 13:45:00,19.43,19.43,19.41,19.42,8100.0,16.9046,16.9046,16.8872,16.8959,8100.0
2007-10-11 13:50:00,19.42,19.43,19.42,19.42,19600.0,16.8959,16.9046,16.8959,16.8959,19600.0
2007-10-11 13:55:00,19.43,19.43,19.41,19.42,11700.0,16.9046,16.9046,16.8872,16.8959,11700.0
2007-10-11 14:00:00,19.42,19.43,19.38,19.39,24900.0,16.8959,16.9046,16.8611,16.8698,24900.0
2007-10-11 14:05:00,19.4,19.4,19.35,19.35,28500.0,16.8785,16.8785,16.835,16.835,28500.0
2007-10-11 14:10:00,19.36,19.36,19.3,19.3,53600.0,16.8437,16.8437,16.7915,16.7915,53600.0
2007-10-11 14:15:00,19.3,19.33,19.3,19.33,12700.0,16.7915,16.8176,16.7915,16.8176,12700.0
2007-10-11 14:20:00,19.32,19.34,19.3,19.34,19800.0,16.8089,16.8263,16.7915,16.8263,19800.0
2007-10-11 14:25:00,19.34,19.34,19.3,19.31,63800.0,16.8263,16.8263,16.7915,16.8002,63800.0
2007-10-11 14:30:00,19.31,19.31,19.26,19.3,50100.0,16.8002,16.8002,16.7567,16.7915,50100.0
2007-10-11 14:35:00,19.3,19.3,19.25,19.27,12100.0,16.7915,16.7915,16.748,16.7654,12100.0
2007-10-11 14:40:00,19.28,19.29,19.27,19.29,9300.0,16.7741,16.7828,16.7654,16.7828,9300.0
2007-10-11 14:45:00,19.28,19.31,19.28,19.31,18500.0,16.7741,16.8002,16.7741,16.8002,18500.0
2007-10-11 14:50:00,19.31,19.35,19.28,19.35,31800.0,16.8002,16.835,16.7741,16.835,31800.0
2007-10-11 14:55:00,19.32,19.36,19.28,19.35,52400.0,16.8089,16.8437,16.7741,16.835,52400.0
2007-10-11 15:00:00,19.35,19.35,19.3,19.34,24700.0,16.835,16.835,16.7915,16.8263,24700.0
2007-10-11 15:05:00,19.33,19.35,19.27,19.35,49900.0,16.8176,16.835,16.7654,16.835,49900.0
2007-10-11 15:10:00,19.32,19.41,19.3,19.4,41800.0,16.8089,16.8872,16.7915,16.8785,41800.0
2007-10-11 15:15:00,19.38,19.41,19.35,19.38,252700.0,16.8611,16.8872,16.835,16.8611,252700.0
2007-10-11 15:20:00,19.37,19.4,19.33,19.39,64200.0,16.8524,16.8785,16.8176,16.8698,64200.0
2007-10-11 15:25:00,19.39,19.43,19.38,19.41,50500.0,16.8698,16.9046,16.8611,16.8872,50500.0
2007-10-11 15:30:00,19.4,19.45,19.39,19.4,125000.0,16.8785,16.922,16.8698,16.8785,125000.0
2007-10-11 15:35:00,19.41,19.41,19.34,19.34,61500.0,16.8872,16.8872,16.8263,16.8263,61500.0
2007-10-11 15:40:00,19.34,19.36,19.24,19.24,85000.0,16.8263,16.8437,16.7393,16.7393,85000.0
2007-10-11 15:45:00,19.25,19.33,19.24,19.32,48700.0,16.748,16.8176,16.7393,16.8089,48700.0
2007-10-11 15:50:00,19.32,19.39,19.28,19.39,69000.0,16.8089,16.8698,16.7741,16.8698,69000.0
2007-10-11 15:55:00,19.39,19.4,19.36,19.39,113000.0,16.8698,16.8785,16.8437,16.8698,113000.0
2007-10-12 09:30:00,19.25,19.29,19.18,19.29,20700.0,16.748,16.7828,16.6871,16.7828,20700.0
2007-10-12 09:35:00,19.26,19.3,19.25,19.25,7600.0,16.7567,16.7915,16.748,16.748,7600.0
2007-10-12 09:40:00,19.25,19.35,19.25,19.31,23000.0,16.748,16.835,16.748,16.8002,23000.0
2007-10-12 09:45:00,19.31,19.32,19.25,19.25,10300.0,16.8002,16.8089,16.748,16.748,10300.0
2007-10-12 09:50:00,19.24,19.25,19.23,19.23,9000.0,16.7393,16.748,16.7306,16.7306,9000.0
2007-10-12 09:55:00,19.25,19.25,19.21,19.21,6800.0,16.748,16.748,16.7132,16.7132,6800.0
2007-10-12 10:00:00,19.22,19.22,19.2,19.21,5800.0,16.7219,16.7219,16.7045,16.7132,5800.0
2007-10-12 10:05:00,19.21,19.3,19.17,19.26,45800.0,16.7132,16.7915,16.6784,16.7567,45800.0
2007-10-12 10:10:00,19.25,19.27,19.18,19.19,52700.0,16.748,16.7654,16.6871,16.6958,52700.0
2007-10-12 10:15:00,19.19,19.29,19.18,19.23,15200.0,16.6958,16.7828,16.6871,16.7306,15200.0
2007-10-12 10:20:00,19.23,19.23,19.18,19.2,14100.0,16.7306,16.7306,16.6871,16.7045,14100.0
2007-10-12 10:25:00,19.2,19.2,19.15,19.17,21700.0,16.7045,16.7045,16.661,16.6784,21700.0
2007-10-12 10:30:00,19.17,19.2,19.15,19.19,8200.0,16.6784,16.7045,16.661,16.6958,8200.0
2007-10-12 10:35:00,19.16,19.16,19.12,19.14,23200.0,16.6697,16.6697,16.6349,16.6523,23200.0
2007-10-12 10:40:00,19.14,19.16,19.11,19.16,10900.0,16.6523,16.6697,16.6262,16.6697,10900.0
2007-10-12 10:45:00,19.18,19.19,19.17,19.19,7100.0,16.6871,16.6958,16.6784,16.6958,7100.0
2007-10-12 10:50:00,19.19,19.19,19.17,19.17,2700.0,16.6958,16.6958,16.6784,16.6784,2700.0
2007-10-12 10:55:00,19.16,19.16,19.1,19.11,8300.0,16.6697,16.6697,16.6175,16.6262,8300.0
2007-10-12 11:00:00,19.15,19.21,19.08,19.19,13900.0,16.661,16.7132,16.6001,16.6958,13900.0
2007-10-12 11:05:00,19.17,19.26,19.16,19.26,57800.0,16.6784,16.7567,16.6697,16.7567,57800.0
2007-10-12 11:10:00,19.26,19.26,19.25,19.25,7100.0,16.7567,16.7567,16.748,16.748,7100.0
2007-10-12 11:15:00,19.26,19.26,19.25,19.26,9300.0,16.7567,16.7567,16.748,16.7567,9300.0
2007-10-12 11:20:00,19.27,19.28,19.25,19.28,10500.0,16.7654,16.7741,16.748,16.7741,10500.0
2007-10-12 11:25:00,19.27,19.28,19.25,19.25,2600.0,16.7654,16.7741,16.748,16.748,2600.0
2007-10-12 11:30:00,19.25,19.35,19.25,19.35,9800.0,16.748,16.835,16.748,16.835,9800.0
2007-10-12 11:35:00,19.33,19.34,19.3,19.3,6600.0,16.8176,16.8263,16.7915,16.7915,6600.0
2007-10-12 11:40:00,19.31,19.37,19.31,19.35,14100.0,16.8002,16.8524,16.8002,16.835,14100.0
2007-10-12 11:45:00,19.35,19.38,19.35,19.38,11500.0,16.835,16.8611,16.835,16.8611,11500.0
2007-10-12 11:50:00,19.37,19.38,19.37,19.37,5300.0,16.8524,16.8611,16.8524,16.8524,5300.0
2007-10-12 11:55:00,19.37,19.45,19.36,19.45,22300.0,16.8524,16.922,16.8437,16.922,22300.0
2007-10-12 12:00:00,19.45,19.49,19.45,19.48,17100.0,16.922,16.9568,16.922,16.9481,17100.0
2007-10-12 12:05:00,19.47,19.49,19.42,19.42,22400.0,16.9394,16.9568,16.8959,16.8959,22400.0
2007-10-12 12:10:00,19.41,19.47,19.41,19.47,15600.0,16.8872,16.9394,16.8872,16.9394,15600.0
2007-10-12 12:15:00,19.47,19.5,19.45,19.45,48200.0,16.9394,16.9655,16.922,16.922,48200.0
2007-10-12 12:20:00,19.49,19.5,19.46,19.48,30100.0,16.9568,16.9655,16.9307,16.9481,30100.0
2007-10-12 12:25:00,19.46,19.48,19.44,19.44,8000.0,16.9307,16.9481,16.9133,16.9133,8000.0
2007-10-12 12:30:00,19.42,19.42,19.39,19.4,3600.0,16.8959,16.8959,16.8698,16.8785,3600.0
2007-10-12 12:35:00,19.39,19.4,19.39,19.39,6900.0,16.8698,16.8785,16.8698,16.8698,6900.0
2007-10-12 12:40:00,19.39,19.39,19.38,19.39,2700.0,16.8698,16.8698,16.8611,16.8698,2700.0
2007-10-12 12:45:00,19.39,19.44,19.38,19.41,9600.0,16.8698,16.9133,16.8611,16.8872,9600.0
2007-10-12 12:50:00,19.41,19.49,19.4,19.45,13700.0,16.8872,16.9568,16.8785,16.922,13700.0
2007-10-12 12:55:00,19.48,19.48,19.4,19.4,3400.0,16.9481,16.9481,16.8785,16.8785,3400.0
2007-10-12 13:00:00,19.4,19.45,19.4,19.45,7500.0,16.8785,16.922,16.8785,16.922,7500.0
2007-10-12 13:05:00,19.46,19.46,19.42,19.43,5000.0,16.9307,16.9307,16.8959,16.9046,5000.0
2007-10-12 13:10:00,19.42,19.47,19.41,19.45,7300.0,16.8959,16.9394,16.8872,16.922,7300.0
2007-10-12 13:15:00,19.45,19.47,19.44,19.45,5400.0,16.922,16.9394,16.9133,16.922,5400.0
2007-10-12 13:20:00,19.46,19.47,19.41,19.47,11300.0,16.9307,16.9394,16.8872,16.9394,11300.0
2007-10-12 13:25:00,19.48,19.61,19.47,19.55,95600.0,16.9481,17.0612,16.9394,17.009,95600.0
2007-10-12 13:30:00,19.54,19.59,19.54,19.59,12200.0,17.0003,17.0438,17.0003,17.0438,12200.0
2007-10-12 13:35:00,19.59,19.68,19.59,19.63,66600.0,17.0438,17.1221,17.0438,17.0786,66600.0
2007-10-12 13:40:00,19.63,19.67,19.63,19.66,24600.0,17.0786,17.1134,17.0786,17.1047,24600.0
2007-10-12 13:45:00,19.68,19.68,19.65,19.66,15200.0,17.1221,17.1221,17.096,17.1047,15200.0
2007-10-12 13:50:00,19.66,19.68,19.65,19.67,20800.0,17.1047,17.1221,17.096,17.1134,20800.0
2007-10-12 13:55:00,19.67,19.68,19.67,19.68,25500.0,17.1134,17.1221,17.1134,17.1221,25500.0
2007-10-12 14:00:00,19.68,19.68,19.58,19.6,105800.0,17.1221,17.1221,17.0351,17.0525,105800.0
2007-10-12 14:05:00,19.6,19.67,19.57,19.65,25200.0,17.0525,17.1134,17.0264,17.096,25200.0
2007-10-12 14:10:00,19.65,19.66,19.64,19.65,18100.0,17.096,17.1047,17.0873,17.096,18100.0
2007-10-12 14:15:00,19.65,19.67,19.65,19.66,29500.0,17.096,17.1134,17.096,17.1047,29500.0
2007-10-12 14:20:00,19.66,19.69,19.59,19.68,42800.0,17.1047,17.1308,17.0438,17.1221,42800.0
2007-10-12 14:25:00,19.68,19.69,19.68,19.69,20300.0,17.1221,17.1308,17.1221,17.1308,20300.0
2007-10-12 14:30:00,19.69,19.69,19.59,19.67,23300.0,17.1308,17.1308,17.0438,17.1134,23300.0
2007-10-12 14:35:00,19.67,19.7,19.59,19.7,23700.0,17.1134,17.1395,17.0438,17.1395,23700.0
2007-10-12 14:40:00,19.7,19.72,19.65,19.67,68800.0,17.1395,17.1569,17.096,17.1134,68800.0
2007-10-12 14:45:00,19.66,19.71,19.65,19.71,34600.0,17.1047,17.1482,17.096,17.1482,34600.0
2007-10-12 14:50:00,19.7,19.73,19.69,19.69,84900.0,17.1395,17.1656,17.1308,17.1308,84900.0
2007-10-12 14:55:00,19.69,19.71,19.68,19.68,14600.0,17.1308,17.1482,17.1221,17.1221,14600.0
2007-10-12 15:00:00,19.68,19.68,19.65,19.66,23200.0,17.1221,17.1221,17.096,17.1047,23200.0
2007-10-12 15:05:00,19.67,19.7,19.64,19.68,26800.0,17.1134,17.1395,17.0873,17.1221,26800.0
2007-10-12 15:10:00,19.7,19.72,19.68,19.71,22800.0,17.1395,17.1569,17.1221,17.1482,22800.0
2007-10-12 15:15:00,19.71,19.74,19.7,19.74,32600.0,17.1482,17.1743,17.1395,17.1743,32600.0
2007-10-12 15:20:00,19.74,19.76,19.74,19.74,45300.0,17.1743,17.1917,17.1743,17.1743,45300.0
2007-10-12 15:25:00,19.75,19.75,19.7,19.75,36700.0,17.183,17.183,17.1395,17.183,36700.0
2007-10-12 15:30:00,19.74,19.8,19.74,19.79,50200.0,17.1743,17.2265,17.1743,17.2178,50200.0
2007-10-12 15:35:00,19.79,19.8,19.76,19.78,89100.0,17.2178,17.2265,17.1917,17.2091,89100.0
2007-10-12 15:40:00,19.79,19.79,19.7,19.75,36200.0,17.2178,17.2178,17.1395,17.183,36200.0
2007-10-12 15:45:00,19.75,19.8,19.74,19.79,65700.0,17.183,17.2265,17.1743,17.2178,65700.0
2007-10-12 15:50:00,19.79,19.89,19.77,19.88,159300.0,17.2178,17.3048,17.2004,17.2961,159300.0
2007-10-12 15:55:00,19.89,19.98,19.87,19.96,293200.0,17.3048,17.3831,17.2874,17.3657,293200.0
2007-10-15 09:30:00,19.78,19.8,19.67,19.69,93000.0,17.2091,17.2265,17.1134,17.1308,93000.0
2007-10-15 09:35:00,19.71,19.75,19.55,19.58,39300.0,17.1482,17.183,17.009,17.0351,39300.0
2007-10-15 09:40:00,19.6,19.64,19.56,19.61,25900.0,17.0525,17.0873,17.0177,17.0612,25900.0
2007-10-15 09:45:00,19.61,19.62,19.55,19.56,32500.0,17.0612,17.0699,17.009,17.0177,32500.0
2007-10-15 09:50:00,19.56,19.57,19.35,19.38,57400.0,17.0177,17.0264,16.835,16.8611,57400.0
2007-10-15 09:55:00,19.39,19.48,19.3,19.36,29400.0,16.8698,16.9481,16.7915,16.8437,29400.0
2007-10-15 10:00:00,19.36,19.42,19.34,19.39,22900.0,16.8437,16.8959,16.8263,16.8698,22900.0
2007-10-15 10:05:00,19.39,19.39,19.35,19.35,26600.0,16.8698,16.8698,16.835,16.835,26600.0
2007-10-15 10:10:00,19.35,19.42,19.35,19.42,29700.0,16.835,16.8959,16.835,16.8959,29700.0
2007-10-15 10:15:00,19.43,19.5,19.43,19.46,19300.0,16.9046,16.9655,16.9046,16.9307,19300.0
2007-10-15 10:20:00,19.46,19.46,19.44,19.45,14000.0,16.9307,16.9307,16.9133,16.922,14000.0
2007-10-15 10:25:00,19.46,19.5,19.45,19.49,29800.0,16.9307,16.9655,16.922,16.9568,29800.0
2007-10-15 10:30:00,19.48,19.5,19.43,19.46,19100.0,16.9481,16.9655,16.9046,16.9307,19100.0
2007-10-15 10:35:00,19.46,19.46,19.35,19.35,19200.0,16.9307,16.9307,16.835,16.835,19200.0
2007-10-15 10:40:00,19.35,19.36,19.25,19.25,23400.0,16.835,16.8437,16.748,16.748,23400.0
2007-10-15 10:45:00,19.25,19.28,19.25,19.27,16700.0,16.748,16.7741,16.748,16.7654,16700.0
2007-10-15 10:50:00,19.29,19.4,19.28,19.4,238400.0,16.7828,16.8785,16.7741,16.8785,238400.0
2007-10-15 10:55:00,19.41,19.42,19.4,19.42,62700.0,16.8872,16.8959,16.8785,16.8959,62700.0
2007-10-15 11:00:00,19.42,19.42,19.36,19.36,21600.0,16.8959,16.8959,16.8437,16.8437,21600.0
2007-10-15 11:05:00,19.37,19.37,19.23,19.23,25400.0,16.8524,16.8524,16.7306,16.7306,25400.0
2007-10-15 11:10:00,19.22,19.27,19.21,19.27,20300.0,16.7219,16.7654,16.7132,16.7654,20300.0
2007-10-15 11:15:00,19.27,19.38,19.27,19.36,22100.0,16.7654,16.8611,16.7654,16.8437,22100.0
2007-10-15 11:20:00,19.36,19.41,19.33,19.35,27800.0,16.8437,16.8872,16.8176,16.835,27800.0
2007-10-15 11:25:00,19.34,19.34,19.28,19.34,19800.0,16.8263,16.8263,16.7741,16.8263,19800.0
2007-10-15 11:30:00,19.34,19.4,19.33,19.36,46900.0,16.8263,16.8785,16.8176,16.8437,46900.0
2007-10-15 11:35:00,19.36,19.4,19.34,19.4,34700.0,16.8437,16.8785,16.8263,16.8785,34700.0
2007-10-15 11:40:00,19.39,19.41,19.37,19.39,39800.0,16.8698,16.8872,16.8524,16.8698,39800.0
2007-10-15 11:45:00,19.39,19.43,19.37,19.37,27400.0,16.8698,16.9046,16.8524,16.8524,27400.0
2007-10-15 11:50:00,19.37,19.39,19.31,19.31,45200.0,16.8524,16.8698,16.8002,16.8002,45200.0
2007-10-15 11:55:00,19.33,19.36,19.24,19.24,22700.0,16.8176,16.8437,16.7393,16.7393,22700.0
2007-10-15 12:00:00,19.25,19.35,19.21,19.28,29000.0,16.748,16.835,16.7132,16.7741,29000.0
2007-10-15 12:05:00,19.28,19.29,19.26,19.28,9600.0,16.7741,16.7828,16.7567,16.7741,9600.0
2007-10-15 12:10:00,19.28,19.33,19.27,19.32,9500.0,16.7741,16.8176,16.7654,16.8089,9500.0
2007-10-15 12:15:00,19.32,19.35,19.32,19.33,10800.0,16.8089,16.835,16.8089,16.8176,10800.0
2007-10-15 12:20:00,19.33,19.33,19.29,19.3,10600.0,16.8176,16.8176,16.7828,16.7915,10600.0
2007-10-15 12:25:00,19.3,19.31,19.26,19.26,4600.0,16.7915,16.8002,16.7567,16.7567,4600.0
2007-10-15 12:30:00,19.26,19.3,19.24,19.28,20200.0,16.7567,16.7915,16.7393,16.7741,20200.0
2007-10-15 12:35:00,19.26,19.26,19.25,19.25,8000.0,16.7567,16.7567,16.748,16.748,8000.0
2007-10-15 12:40:00,19.25,19.26,19.23,19.23,13400.0,16.748,16.7567,16.7306,16.7306,13400.0
2007-10-15 12:45:00,19.23,19.25,19.22,19.22,31300.0,16.7306,16.748,16.7219,16.7219,31300.0
2007-10-15 12:50:00,19.21,19.27,19.21,19.27,24600.0,16.7132,16.7654,16.7132,16.7654,24600.0
2007-10-15 12:55:00,19.26,19.27,19.22,19.25,21400.0,16.7567,16.7654,16.7219,16.748,21400.0
2007-10-15 13:00:00,19.25,19.27,19.2,19.23,25500.0,16.748,16.7654,16.7045,16.7306,25500.0
2007-10-15 13:05:00,19.22,19.24,19.2,19.21,98000.0,16.7219,16.7393,16.7045,16.7132,98000.0
2007-10-15 13:10:00,19.21,19.24,19.21,19.22,25400.0,16.7132,16.7393,16.7132,16.7219,25400.0
2007-10-15 13:15:00,19.22,19.23,19.21,19.23,18500.0,16.7219,16.7306,16.7132,16.7306,18500.0
2007-10-15 13:20:00,19.23,19.3,19.22,19.23,46700.0,16.7306,16.7915,16.7219,16.7306,46700.0
2007-10-15 13:25:00,19.23,19.24,19.21,19.21,12300.0,16.7306,16.7393,16.7132,16.7132,12300.0
2007-10-15 13:30:00,19.21,19.28,19.17,19.27,78600.0,16.7132,16.7741,16.6784,16.7654,78600.0
2007-10-15 13:35:00,19.28,19.29,19.22,19.26,21900.0,16.7741,16.7828,16.7219,16.7567,21900.0
2007-10-15 13:40:00,19.26,19.31,19.24,19.31,48100.0,16.7567,16.8002,16.7393,16.8002,48100.0
2007-10-15 13:45:00,19.35,19.49,19.35,19.47,61400.0,16.835,16.9568,16.835,16.9394,61400.0
2007-10-15 13:50:00,19.47,19.49,19.4,19.47,56800.0,16.9394,16.9568,16.8785,16.9394,56800.0
2007-10-15 13:55:00,19.48,19.49,19.44,19.44,38100.0,16.9481,16.9568,16.9133,16.9133,38100.0
2007-10-15 14:00:00,19.45,19.56,19.44,19.47,75400.0,16.922,17.0177,16.9133,16.9394,75400.0
2007-10-15 14:05:00,19.47,19.49,19.37,19.38,68500.0,16.9394,16.9568,16.8524,16.8611,68500.0
2007-10-15 14:10:00,19.37,19.39,19.36,19.37,44700.0,16.8524,16.8698,16.8437,16.8524,44700.0
2007-10-15 14:15:00,19.37,19.47,19.36,19.47,55900.0,16.8524,16.9394,16.8437,16.9394,55900.0
2007-10-15 14:20:00,19.46,19.51,19.46,19.47,45600.0,16.9307,16.9742,16.9307,16.9394,45600.0
2007-10-15 14:25:00,19.48,19.59,19.45,19.58,38100.0,16.9481,17.0438,16.922,17.0351,38100.0
2007-10-15 14:30:00,19.57,19.71,19.55,19.7,117700.0,17.0264,17.1482,17.009,17.1395,117700.0
2007-10-15 14:35:00,19.7,19.71,19.63,19.66,39900.0,17.1395,17.1482,17.0786,17.1047,39900.0
2007-10-15 14:40:00,19.63,19.68,19.62,19.66,52500.0,17.0786,17.1221,17.0699,17.1047,52500.0
2007-10-15 14:45:00,19.66,19.67,19.62,19.62,39600.0,17.1047,17.1134,17.0699,17.0699,39600.0
2007-10-15 14:50:00,19.61,19.62,19.53,19.55,51400.0,17.0612,17.0699,16.9916,17.009,51400.0
2007-10-15 14:55:00,19.54,19.56,19.52,19.55,60800.0,17.0003,17.0177,16.9829,17.009,60800.0
2007-10-15 15:00:00,19.55,19.65,19.53,19.62,39400.0,17.009,17.096,16.9916,17.0699,39400.0
2007-10-15 15:05:00,19.62,19.68,19.62,19.66,51100.0,17.0699,17.1221,17.0699,17.1047,51100.0
2007-10-15 15:10:00,19.67,19.69,19.66,19.69,43000.0,17.1134,17.1308,17.1047,17.1308,43000.0
2007-10-15 15:15:00,19.68,19.75,19.68,19.74,78600.0,17.1221,17.183,17.1221,17.1743,78600.0
2007-10-15 15:20:00,19.75,19.8,19.74,19.77,132600.0,17.183,17.2265,17.1743,17.2004,132600.0
2007-10-15 15:25:00,19.77,19.87,19.74,19.84,154300.0,17.2004,17.2874,17.1743,17.2613,154300.0
2007-10-15 15:30:00,19.84,19.85,19.82,19.84,106300.0,17.2613,17.27,17.2439,17.2613,106300.0
2007-10-15 15:35:00,19.84,19.85,19.68,19.71,119300.0,17.2613,17.27,17.1221,17.1482,119300.0
2007-10-15 15:40:00,19.72,19.78,19.7,19.78,94000.0,17.1569,17.2091,17.1395,17.2091,94000.0
2007-10-15 15:45:00,19.78,19.92,19.78,19.86,120400.0,17.2091,17.3309,17.2091,17.2787,120400.0
2007-10-15 15:50:00,19.87,19.95,19.86,19.94,101000.0,17.2874,17.357,17.2787,17.3483,101000.0
2007-10-15 15:55:00,19.94,20.0,19.91,20.0,276300.0,17.3483,17.4005,17.3222,17.4005,276300.0
2007-10-16 09:30:00,20.25,20.25,19.3,19.63,308700.0,17.618,17.618,16.7915,17.0786,308700.0
2007-10-16 09:35:00,19.62,20.01,19.6,19.81,518300.0,17.0699,17.4092,17.0525,17.2352,518300.0
2007-10-16 09:40:00,19.84,19.97,19.68,19.78,140200.0,17.2613,17.3744,17.1221,17.2091,140200.0
2007-10-16 09:45:00,19.79,19.8,19.68,19.73,171900.0,17.2178,17.2265,17.1221,17.1656,171900.0
2007-10-16 09:50:00,19.76,19.84,19.65,19.7,184400.0,17.1917,17.2613,17.096,17.1395,184400.0
2007-10-16 09:55:00,19.68,19.74,19.64,19.73,55500.0,17.1221,17.1743,17.0873,17.1656,55500.0
2007-10-16 10:00:00,19.73,19.78,19.71,19.75,28100.0,17.1656,17.2091,17.1482,17.183,28100.0
2007-10-16 10:05:00,19.75,20.0,19.71,19.95,116000.0,17.183,17.4005,17.1482,17.357,116000.0
2007-10-16 10:10:00,19.94,20.09,19.76,19.83,271800.0,17.3483,17.4788,17.1917,17.2526,271800.0
2007-10-16 10:15:00,19.84,19.89,19.71,19.76,163500.0,17.2613,17.3048,17.1482,17.1917,163500.0
2007-10-16 10:20:00,19.77,20.0,19.65,19.69,111300.0,17.2004,17.4005,17.096,17.1308,111300.0
2007-10-16 10:25:00,19.68,19.72,19.55,19.6,109100.0,17.1221,17.1569,17.009,17.0525,109100.0
2007-10-16 10:30:00,19.6,19.67,19.6,19.66,22600.0,17.0525,17.1134,17.0525,17.1047,22600.0
2007-10-16 10:35:00,19.68,19.73,19.64,19.65,36900.0,17.1221,17.1656,17.0873,17.096,36900.0
2007-10-16 10:40:00,19.65,19.73,19.65,19.67,34200.0,17.096,17.1656,17.096,17.1134,34200.0
2007-10-16 10:45:00,19.68,19.82,19.68,19.75,63600.0,17.1221,17.2439,17.1221,17.183,63600.0
2007-10-16 10:50:00,19.74,19.76,19.7,19.76,26800.0,17.1743,17.1917,17.1395,17.1917,26800.0
2007-10-16 10:55:00,19.76,20.0,19.74,20.0,174500.0,17.1917,17.4005,17.1743,17.4005,174500.0
2007-10-16 11:00:00,19.99,20.1,19.96,20.02,264200.0,17.3918,17.4875,17.3657,17.4179,264200.0
2007-10-16 11:05:00,20.03,20.22,20.03,20.17,168500.0,17.4266,17.5919,17.4266,17.5484,168500.0
2007-10-16 11:10:00,20.18,20.23,20.13,20.19,145400.0,17.5571,17.6006,17.5136,17.5658,145400.0
2007-10-16 11:15:00,20.17,20.36,20.16,20.2,199300.0,17.5484,17.7137,17.5397,17.5745,199300.0
2007-10-16 11:20:00,20.23,20.25,20.15,20.19,40700.0,17.6006,17.618,17.531,17.5658,40700.0
2007-10-16 11:25:00,20.19,20.27,20.17,20.22,107400.0,17.5658,17.6354,17.5484,17.5919,107400.0
2007-10-16 11:30:00,20.23,20.25,20.18,20.23,76300.0,17.6006,17.618,17.5571,17.6006,76300.0
2007-10-16 11:35:00,20.24,20.37,20.23,20.3,64300.0,17.6093,17.7224,17.6006,17.6615,64300.0
2007-10-16 11:40:00,20.3,20.33,20.26,20.3,57200.0,17.6615,17.6876,17.6267,17.6615,57200.0
2007-10-16 11:45:00,20.3,20.35,20.3,20.31,125100.0,17.6615,17.705,17.6615,17.6702,125100.0
2007-10-16 11:50:00,20.3,20.33,20.23,20.31,330900.0,17.6615,17.6876,17.6006,17.6702,330900.0
2007-10-16 11:55:00,20.31,20.4,20.25,20.27,121100.0,17.6702,17.7485,17.618,17.6354,121100.0
2007-10-16 12:00:00,20.3,20.34,20.24,20.32,151500.0,17.6615,17.6963,17.6093,17.6789,151500.0
2007-10-16 12:05:00,20.31,20.37,20.31,20.34,29200.0,17.6702,17.7224,17.6702,17.6963,29200.0
2007-10-16 12:10:00,20.35,20.35,20.32,20.33,45600.0,17.705,17.705,17.6789,17.6876,45600.0
2007-10-16 12:15:00,20.33,20.37,20.32,20.35,50700.0,17.6876,17.7224,17.6789,17.705,50700.0
2007-10-16 12:20:00,20.34,20.35,20.32,20.32,31300.0,17.6963,17.705,17.6789,17.6789,31300.0
2007-10-16 12:25:00,20.32,20.34,20.32,20.33,81900.0,17.6789,17.6963,17.6789,17.6876,81900.0
2007-10-16 12:30:00,20.32,20.37,20.32,20.37,29500.0,17.6789,17.7224,17.6789,17.7224,29500.0
2007-10-16 12:35:00,20.38,20.46,20.38,20.44,78100.0,17.7311,17.8007,17.7311,17.7833,78100.0
2007-10-16 12:40:00,20.44,20.48,20.42,20.46,55700.0,17.7833,17.8181,17.7659,17.8007,55700.0
2007-10-16 12:45:00,20.45,20.5,20.45,20.49,100400.0,17.792,17.8355,17.792,17.8268,100400.0
2007-10-16 12:50:00,20.48,20.48,20.43,20.44,30100.0,17.8181,17.8181,17.7746,17.7833,30100.0
2007-10-16 12:55:00,20.43,20.44,20.37,20.38,26700.0,17.7746,17.7833,17.7224,17.7311,26700.0
2007-10-16 13:00:00,20.39,20.4,20.33,20.36,81900.0,17.7398,17.7485,17.6876,17.7137,81900.0
2007-10-16 13:05:00,20.35,20.37,20.3,20.33,211400.0,17.705,17.7224,17.6615,17.6876,211400.0
2007-10-16 13:10:00,20.33,20.33,20.28,20.31,74800.0,17.6876,17.6876,17.6441,17.6702,74800.0
2007-10-16 13:15:00,20.28,20.29,20.12,20.18,76200.0,17.6441,17.6528,17.5049,17.5571,76200.0
2007-10-16 13:20:00,20.18,20.23,20.16,20.22,62900.0,17.5571,17.6006,17.5397,17.5919,62900.0
2007-10-16 13:25:00,20.22,20.36,20.2,20.34,112200.0,17.5919,17.7137,17.5745,17.6963,112200.0
2007-10-16 13:30:00,20.35,20.36,20.27,20.3,37500.0,17.705,17.7137,17.6354,17.6615,37500.0
2007-10-16 13:35:00,20.3,20.33,20.27,20.3,40400.0,17.6615,17.6876,17.6354,17.6615,40400.0
2007-10-16 13:40:00,20.3,20.35,20.3,20.3,69100.0,17.6615,17.705,17.6615,17.6615,69100.0
2007-10-16 13:45:00,20.3,20.33,20.29,20.29,58000.0,17.6615,17.6876,17.6528,17.6528,58000.0
2007-10-16 13:50:00,20.29,20.3,20.29,20.3,28100.0,17.6528,17.6615,17.6528,17.6615,28100.0
2007-10-16 13:55:00,20.3,20.3,20.29,20.29,15500.0,17.6615,17.6615,17.6528,17.6528,15500.0
2007-10-16 14:00:00,20.3,20.3,20.29,20.3,30800.0,17.6615,17.6615,17.6528,17.6615,30800.0
2007-10-16 14:05:00,20.3,20.3,20.29,20.3,27200.0,17.6615,17.6615,17.6528,17.6615,27200.0
2007-10-16 14:10:00,20.3,20.3,20.29,20.3,19500.0,17.6615,17.6615,17.6528,17.6615,19500.0
2007-10-16 14:15:00,20.29,20.3,20.27,20.27,28100.0,17.6528,17.6615,17.6354,17.6354,28100.0
2007-10-16 14:20:00,20.28,20.3,20.23,20.28,68100.0,17.6441,17.6615,17.6006,17.6441,68100.0
2007-10-16 14:25:00,20.27,20.28,20.24,20.27,43500.0,17.6354,17.6441,17.6093,17.6354,43500.0
2007-10-16 14:30:00,20.26,20.27,20.23,20.23,43200.0,17.6267,17.6354,17.6006,17.6006,43200.0
2007-10-16 14:35:00,20.23,20.25,20.18,20.2,127400.0,17.6006,17.618,17.5571,17.5745,127400.0
2007-10-16 14:40:00,20.2,20.24,20.19,20.21,27600.0,17.5745,17.6093,17.5658,17.5832,27600.0
2007-10-16 14:45:00,20.21,20.21,20.18,20.2,50600.0,17.5832,17.5832,17.5571,17.5745,50600.0
2007-10-16 14:50:00,20.2,20.22,20.2,20.2,13700.0,17.5745,17.5919,17.5745,17.5745,13700.0
2007-10-16 14:55:00,20.2,20.24,20.2,20.24,20100.0,17.5745,17.6093,17.5745,17.6093,20100.0
2007-10-16 15:00:00,20.24,20.25,20.22,20.25,36000.0,17.6093,17.618,17.5919,17.618,36000.0
2007-10-16 15:05:00,20.24,20.26,20.23,20.25,58500.0,17.6093,17.6267,17.6006,17.618,58500.0
2007-10-16 15:10:00,20.25,20.27,20.24,20.27,92000.0,17.618,17.6354,17.6093,17.6354,92000.0
2007-10-16 15:15:00,20.27,20.27,20.19,20.21,96700.0,17.6354,17.6354,17.5658,17.5832,96700.0
2007-10-16 15:20:00,20.23,20.23,20.05,20.09,168500.0,17.6006,17.6006,17.444,17.4788,168500.0
2007-10-16 15:25:00,20.1,20.12,20.06,20.1,50400.0,17.4875,17.5049,17.4527,17.4875,50400.0
2007-10-16 15:30:00,20.1,20.1,20.07,20.1,107400.0,17.4875,17.4875,17.4614,17.4875,107400.0
2007-10-16 15:35:00,20.1,20.2,20.09,20.14,128000.0,17.4875,17.5745,17.4788,17.5223,128000.0
2007-10-16 15:40:00,20.13,20.15,20.08,20.1,105100.0,17.5136,17.531,17.4701,17.4875,105100.0
2007-10-16 15:45:00,20.1,20.11,20.09,20.1,164000.0,17.4875,17.4962,17.4788,17.4875,164000.0
2007-10-16 15:50:00,20.1,20.11,20.06,20.1,185600.0,17.4875,17.4962,17.4527,17.4875,185600.0
2007-10-16 15:55:00,20.09,20.23,20.07,20.1,116000.0,17.4788,17.6006,17.4614,17.4875,116000.0
2007-10-17 09:30:00,20.36,20.4,20.2,20.25,126900.0,17.7137,17.7485,17.5745,17.618,126900.0
2007-10-17 09:35:00,20.25,20.48,20.23,20.43,169800.0,17.618,17.8181,17.6006,17.7746,169800.0
2007-10-17 09:40:00,20.44,20.44,20.34,20.38,92100.0,17.7833,17.7833,17.6963,17.7311,92100.0
2007-10-17 09:45:00,20.38,20.41,20.29,20.34,96300.0,17.7311,17.7572,17.6528,17.6963,96300.0
2007-10-17 09:50:00,20.35,20.37,20.24,20.34,39700.0,17.705,17.7224,17.6093,17.6963,39700.0
2007-10-17 09:55:00,20.33,20.45,20.33,20.41,101000.0,17.6876,17.792,17.6876,17.7572,101000.0
2007-10-17 10:00:00,20.43,20.46,20.4,20.45,83200.0,17.7746,17.8007,17.7485,17.792,83200.0
2007-10-17 10:05:00,20.45,20.5,20.4,20.5,135100.0,17.792,17.8355,17.7485,17.8355,135100.0
2007-10-17 10:10:00,20.5,20.5,20.47,20.47,41200.0,17.8355,17.8355,17.8094,17.8094,41200.0
2007-10-17 10:15:00,20.46,20.49,20.43,20.45,73600.0,17.8007,17.8268,17.7746,17.792,73600.0
2007-10-17 10:20:00,20.45,20.45,20.38,20.4,18400.0,17.792,17.792,17.7311,17.7485,18400.0
2007-10-17 10:25:00,20.39,20.41,20.39,20.4,9400.0,17.7398,17.7572,17.7398,17.7485,9400.0
2007-10-17 10:30:00,20.39,20.52,20.39,20.46,195700.0,17.7398,17.8529,17.7398,17.8007,195700.0
2007-10-17 10:35:00,20.48,20.52,20.48,20.49,91000.0,17.8181,17.8529,17.8181,17.8268,91000.0
2007-10-17 10:40:00,20.5,20.51,20.41,20.42,80500.0,17.8355,17.8442,17.7572,17.7659,80500.0
2007-10-17 10:45:00,20.43,20.45,20.36,20.42,31900.0,17.7746,17.792,17.7137,17.7659,31900.0
2007-10-17 10:50:00,20.41,20.41,20.3,20.35,38000.0,17.7572,17.7572,17.6615,17.705,38000.0
2007-10-17 10:55:00,20.33,20.42,20.3,20.34,59000.0,17.6876,17.7659,17.6615,17.6963,59000.0
2007-10-17 11:00:00,20.33,20.56,20.31,20.55,224300.0,17.6876,17.8877,17.6702,17.879,224300.0
2007-10-17 11:05:00,20.55,20.55,20.45,20.49,198000.0,17.879,17.879,17.792,17.8268,198000.0
2007-10-17 11:10:00,20.49,20.49,20.35,20.48,88900.0,17.8268,17.8268,17.705,17.8181,88900.0
2007-10-17 11:15:00,20.48,20.5,20.39,20.42,53100.0,17.8181,17.8355,17.7398,17.7659,53100.0
2007-10-17 11:20:00,20.42,20.43,20.38,20.43,29700.0,17.7659,17.7746,17.7311,17.7746,29700.0
2007-10-17 11:25:00,20.43,20.46,20.43,20.45,40200.0,17.7746,17.8007,17.7746,17.792,40200.0
2007-10-17 11:30:00,20.45,20.46,20.42,20.44,73000.0,17.792,17.8007,17.7659,17.7833,73000.0
2007-10-17 11:35:00,20.43,20.45,20.42,20.44,40400.0,17.7746,17.792,17.7659,17.7833,40400.0
2007-10-17 11:40:00,20.45,20.45,20.4,20.43,101800.0,17.792,17.792,17.7485,17.7746,101800.0
2007-10-17 11:45:00,20.42,20.42,20.31,20.4,45900.0,17.7659,17.7659,17.6702,17.7485,45900.0
2007-10-17 11:50:00,20.4,20.45,20.4,20.4,99800.0,17.7485,17.792,17.7485,17.7485,99800.0
2007-10-17 11:55:00,20.36,20.42,20.34,20.39,131900.0,17.7137,17.7659,17.6963,17.7398,131900.0
2007-10-17 12:00:00,20.4,20.4,20.38,20.39,16700.0,17.7485,17.7485,17.7311,17.7398,16700.0
2007-10-17 12:05:00,20.4,20.46,20.4,20.45,254100.0,17.7485,17.8007,17.7485,17.792,254100.0
2007-10-17 12:10:00,20.45,20.45,20.43,20.43,34700.0,17.792,17.792,17.7746,17.7746,34700.0
2007-10-17 12:15:00,20.44,20.45,20.4,20.42,29400.0,17.7833,17.792,17.7485,17.7659,29400.0
2007-10-17 12:20:00,20.43,20.44,20.36,20.44,39500.0,17.7746,17.7833,17.7137,17.7833,39500.0
2007-10-17 12:25:00,20.42,20.43,20.3,20.42,26900.0,17.7659,17.7746,17.6615,17.7659,26900.0
2007-10-17 12:30:00,20.41,20.45,20.35,20.4,41600.0,17.7572,17.792,17.705,17.7485,41600.0
2007-10-17 12:35:00,20.41,20.45,20.4,20.42,29700.0,17.7572,17.792,17.7485,17.7659,29700.0
2007-10-17 12:40:00,20.42,20.45,20.36,20.42,33400.0,17.7659,17.792,17.7137,17.7659,33400.0
2007-10-17 12:45:00,20.42,20.43,20.4,20.43,11500.0,17.7659,17.7746,17.7485,17.7746,11500.0
2007-10-17 12:50:00,20.42,20.43,20.42,20.42,11200.0,17.7659,17.7746,17.7659,17.7659,11200.0
2007-10-17 12:55:00,20.42,20.42,20.37,20.41,20600.0,17.7659,17.7659,17.7224,17.7572,20600.0
2007-10-17 13:00:00,20.39,20.4,20.33,20.38,18500.0,17.7398,17.7485,17.6876,17.7311,18500.0
2007-10-17 13:05:00,20.37,20.4,20.26,20.29,38200.0,17.7224,17.7485,17.6267,17.6528,38200.0
2007-10-17 13:10:00,20.28,20.32,20.28,20.31,17000.0,17.6441,17.6789,17.6441,17.6702,17000.0
2007-10-17 13:15:00,20.31,20.34,20.3,20.33,18000.0,17.6702,17.6963,17.6615,17.6876,18000.0
2007-10-17 13:20:00,20.32,20.33,20.31,20.33,9300.0,17.6789,17.6876,17.6702,17.6876,9300.0
2007-10-17 13:25:00,20.32,20.32,20.27,20.27,190900.0,17.6789,17.6789,17.6354,17.6354,190900.0
2007-10-17 13:30:00,20.26,20.28,20.25,20.25,147400.0,17.6267,17.6441,17.618,17.618,147400.0
2007-10-17 13:35:00,20.25,20.27,20.23,20.26,64500.0,17.618,17.6354,17.6006,17.6267,64500.0
2007-10-17 13:40:00,20.25,20.27,20.25,20.25,39800.0,17.618,17.6354,17.618,17.618,39800.0
2007-10-17 13:45:00,20.25,20.26,20.23,20.25,57400.0,17.618,17.6267,17.6006,17.618,57400.0
2007-10-17 13:50:00,20.25,20.26,20.17,20.25,54800.0,17.618,17.6267,17.5484,17.618,54800.0
2007-10-17 13:55:00,20.24,20.32,20.19,20.27,187300.0,17.6093,17.6789,17.5658,17.6354,187300.0
2007-10-17 14:00:00,20.27,20.27,20.2,20.27,23700.0,17.6354,17.6354,17.5745,17.6354,23700.0
2007-10-17 14:05:00,20.26,20.26,20.21,20.22,51500.0,17.6267,17.6267,17.5832,17.5919,51500.0
2007-10-17 14:10:00,20.22,20.22,20.15,20.15,23700.0,17.5919,17.5919,17.531,17.531,23700.0
2007-10-17 14:15:00,20.15,20.18,20.03,20.11,54800.0,17.531,17.5571,17.4266,17.4962,54800.0
2007-10-17 14:20:00,20.11,20.23,20.09,20.17,58700.0,17.4962,17.6006,17.4788,17.5484,58700.0
2007-10-17 14:25:00,20.17,20.25,20.16,20.24,18400.0,17.5484,17.618,17.5397,17.6093,18400.0
2007-10-17 14:30:00,20.23,20.24,20.22,20.23,13900.0,17.6006,17.6093,17.5919,17.6006,13900.0
2007-10-17 14:35:00,20.23,20.24,20.22,20.23,19300.0,17.6006,17.6093,17.5919,17.6006,19300.0
2007-10-17 14:40:00,20.23,20.27,20.23,20.26,37900.0,17.6006,17.6354,17.6006,17.6267,37900.0
2007-10-17 14:45:00,20.25,20.3,20.24,20.25,20900.0,17.618,17.6615,17.6093,17.618,20900.0
2007-10-17 14:50:00,20.26,20.26,20.23,20.25,23900.0,17.6267,17.6267,17.6006,17.618,23900.0
2007-10-17 14:55:00,20.25,20.25,20.21,20.23,14500.0,17.618,17.618,17.5832,17.6006,14500.0
2007-10-17 15:00:00,20.25,20.3,20.23,20.23,23300.0,17.618,17.6615,17.6006,17.6006,23300.0
2007-10-17 15:05:00,20.22,20.28,20.22,20.28,55700.0,17.5919,17.6441,17.5919,17.6441,55700.0
2007-10-17 15:10:00,20.28,20.3,20.27,20.28,36300.0,17.6441,17.6615,17.6354,17.6441,36300.0
2007-10-17 15:15:00,20.28,20.29,20.26,20.28,111100.0,17.6441,17.6528,17.6267,17.6441,111100.0
2007-10-17 15:20:00,20.27,20.27,20.15,20.23,41400.0,17.6354,17.6354,17.531,17.6006,41400.0
2007-10-17 15:25:00,20.24,20.29,20.23,20.29,25600.0,17.6093,17.6528,17.6006,17.6528,25600.0
2007-10-17 15:30:00,20.29,20.33,20.25,20.32,58900.0,17.6528,17.6876,17.618,17.6789,58900.0
2007-10-17 15:35:00,20.33,20.42,20.33,20.4,127800.0,17.6876,17.7659,17.6876,17.7485,127800.0
2007-10-17 15:40:00,20.4,20.42,20.32,20.36,52300.0,17.7485,17.7659,17.6789,17.7137,52300.0
2007-10-17 15:45:00,20.37,20.42,20.35,20.42,75700.0,17.7224,17.7659,17.705,17.7659,75700.0
2007-10-17 15:50:00,20.41,20.45,20.36,20.45,173300.0,17.7572,17.792,17.7137,17.792,173300.0
2007-10-17 15:55:00,20.44,20.45,20.34,20.39,124600.0,17.7833,17.792,17.6963,17.7398,124600.0
2007-10-18 09:30:00,20.35,20.37,20.34,20.35,49200.0,17.705,17.7224,17.6963,17.705,49200.0
2007-10-18 09:35:00,20.35,20.4,20.31,20.39,41500.0,17.705,17.7485,17.6702,17.7398,41500.0
2007-10-18 09:40:00,20.39,20.39,20.13,20.35,52300.0,17.7398,17.7398,17.5136,17.705,52300.0
2007-10-18 09:45:00,20.36,20.38,20.25,20.32,36700.0,17.7137,17.7311,17.618,17.6789,36700.0
2007-10-18 09:50:00,20.3,20.4,20.3,20.34,22100.0,17.6615,17.7485,17.6615,17.6963,22100.0
2007-10-18 09:55:00,20.36,20.39,20.25,20.28,65000.0,17.7137,17.7398,17.618,17.6441,65000.0
2007-10-18 10:00:00,20.28,20.3,20.18,20.19,86000.0,17.6441,17.6615,17.5571,17.5658,86000.0
2007-10-18 10:05:00,20.19,20.24,20.13,20.19,47100.0,17.5658,17.6093,17.5136,17.5658,47100.0
2007-10-18 10:10:00,20.19,20.22,20.19,20.21,26100.0,17.5658,17.5919,17.5658,17.5832,26100.0
2007-10-18 10:15:00,20.21,20.35,20.2,20.33,24900.0,17.5832,17.705,17.5745,17.6876,24900.0
2007-10-18 10:20:00,20.34,20.35,20.22,20.26,34100.0,17.6963,17.705,17.5919,17.6267,34100.0
2007-10-18 10:25:00,20.26,20.3,20.25,20.3,11100.0,17.6267,17.6615,17.618,17.6615,11100.0
2007-10-18 10:30:00,20.3,20.32,20.27,20.28,42100.0,17.6615,17.6789,17.6354,17.6441,42100.0
2007-10-18 10:35:00,20.28,20.28,20.24,20.24,22000.0,17.6441,17.6441,17.6093,17.6093,22000.0
2007-10-18 10:40:00,20.24,20.25,20.23,20.25,24900.0,17.6093,17.618,17.6006,17.618,24900.0
2007-10-18 10:45:00,20.24,20.27,20.24,20.25,16400.0,17.6093,17.6354,17.6093,17.618,16400.0
2007-10-18 10:50:00,20.27,20.29,20.25,20.26,16000.0,17.6354,17.6528,17.618,17.6267,16000.0
2007-10-18 10:55:00,20.27,20.27,20.2,20.22,19700.0,17.6354,17.6354,17.5745,17.5919,19700.0
2007-10-18 11:00:00,20.22,20.27,20.2,20.25,15900.0,17.5919,17.6354,17.5745,17.618,15900.0
2007-10-18 11:05:00,20.26,20.26,20.19,20.21,32900.0,17.6267,17.6267,17.5658,17.5832,32900.0
2007-10-18 11:10:00,20.21,20.23,20.2,20.23,13300.0,17.5832,17.6006,17.5745,17.6006,13300.0
2007-10-18 11:15:00,20.23,20.24,20.22,20.23,8700.0,17.6006,17.6093,17.5919,17.6006,8700.0
2007-10-18 11:20:00,20.23,20.28,20.22,20.24,39000.0,17.6006,17.6441,17.5919,17.6093,39000.0
2007-10-18 11:25:00,20.24,20.25,20.21,20.23,9900.0,17.6093,17.618,17.5832,17.6006,9900.0
2007-10-18 11:30:00,20.22,20.25,20.21,20.24,17200.0,17.5919,17.618,17.5832,17.6093,17200.0
2007-10-18 11:35:00,20.24,20.24,20.22,20.23,7300.0,17.6093,17.6093,17.5919,17.6006,7300.0
2007-10-18 11:40:00,20.23,20.23,20.18,20.2,19100.0,17.6006,17.6006,17.5571,17.5745,19100.0
2007-10-18 11:45:00,20.2,20.24,20.2,20.2,45300.0,17.5745,17.6093,17.5745,17.5745,45300.0
2007-10-18 11:50:00,20.19,20.2,20.17,20.19,8000.0,17.5658,17.5745,17.5484,17.5658,8000.0
2007-10-18 11:55:00,20.2,20.21,20.17,20.21,12900.0,17.5745,17.5832,17.5484,17.5832,12900.0
2007-10-18 12:00:00,20.2,20.21,20.17,20.19,19300.0,17.5745,17.5832,17.5484,17.5658,19300.0
2007-10-18 12:05:00,20.18,20.18,20.16,20.17,16000.0,17.5571,17.5571,17.5397,17.5484,16000.0
2007-10-18 12:10:00,20.17,20.17,20.05,20.07,36300.0,17.5484,17.5484,17.444,17.4614,36300.0
2007-10-18 12:15:00,20.07,20.14,20.05,20.1,11900.0,17.4614,17.5223,17.444,17.4875,11900.0
2007-10-18 12:20:00,20.12,20.19,20.12,20.18,10300.0,17.5049,17.5658,17.5049,17.5571,10300.0
2007-10-18 12:25:00,20.18,20.18,20.14,20.14,13400.0,17.5571,17.5571,17.5223,17.5223,13400.0
2007-10-18 12:30:00,20.13,20.13,20.09,20.13,13500.0,17.5136,17.5136,17.4788,17.5136,13500.0
2007-10-18 12:35:00,20.13,20.2,20.11,20.11,23300.0,17.5136,17.5745,17.4962,17.4962,23300.0
2007-10-18 12:40:00,20.1,20.12,20.06,20.11,7400.0,17.4875,17.5049,17.4527,17.4962,7400.0
2007-10-18 12:45:00,20.11,20.11,20.09,20.1,13900.0,17.4962,17.4962,17.4788,17.4875,13900.0
2007-10-18 12:50:00,20.1,20.12,20.09,20.12,8900.0,17.4875,17.5049,17.4788,17.5049,8900.0
2007-10-18 12:55:00,20.13,20.15,20.12,20.14,18200.0,17.5136,17.531,17.5049,17.5223,18200.0
2007-10-18 13:00:00,20.14,20.15,20.11,20.11,19300.0,17.5223,17.531,17.4962,17.4962,19300.0
2007-10-18 13:05:00,20.11,20.15,20.08,20.09,28200.0,17.4962,17.531,17.4701,17.4788,28200.0
2007-10-18 13:10:00,20.08,20.09,20.0,20.01,60100.0,17.4701,17.4788,17.4005,17.4092,60100.0
2007-10-18 13:15:00,20.02,20.02,19.79,19.99,76200.0,17.4179,17.4179,17.2178,17.3918,76200.0
2007-10-18 13:20:00,20.0,20.01,19.87,19.9,42100.0,17.4005,17.4092,17.2874,17.3135,42100.0
2007-10-18 13:25:00,19.91,20.08,19.91,20.07,24300.0,17.3222,17.4701,17.3222,17.4614,24300.0
2007-10-18 13:30:00,20.07,20.13,20.05,20.13,27300.0,17.4614,17.5136,17.444,17.5136,27300.0
2007-10-18 13:35:00,20.13,20.13,20.09,20.11,24200.0,17.5136,17.5136,17.4788,17.4962,24200.0
2007-10-18 13:40:00,20.11,20.25,20.1,20.24,148000.0,17.4962,17.618,17.4875,17.6093,148000.0
2007-10-18 13:45:00,20.24,20.24,20.18,20.22,29000.0,17.6093,17.6093,17.5571,17.5919,29000.0
2007-10-18 13:50:00,20.21,20.24,20.21,20.22,19700.0,17.5832,17.6093,17.5832,17.5919,19700.0
2007-10-18 13:55:00,20.21,20.23,20.16,20.23,26800.0,17.5832,17.6006,17.5397,17.6006,26800.0
2007-10-18 14:00:00,20.23,20.25,20.2,20.24,34500.0,17.6006,17.618,17.5745,17.6093,34500.0
2007-10-18 14:05:00,20.23,20.23,20.22,20.23,10000.0,17.6006,17.6006,17.5919,17.6006,10000.0
2007-10-18 14:10:00,20.23,20.23,20.18,20.21,28100.0,17.6006,17.6006,17.5571,17.5832,28100.0
2007-10-18 14:15:00,20.21,20.23,20.18,20.18,18200.0,17.5832,17.6006,17.5571,17.5571,18200.0
2007-10-18 14:20:00,20.18,20.24,20.17,20.22,23000.0,17.5571,17.6093,17.5484,17.5919,23000.0
2007-10-18 14:25:00,20.22,20.23,20.15,20.19,40100.0,17.5919,17.6006,17.531,17.5658,40100.0
2007-10-18 14:30:00,20.2,20.22,20.17,20.22,18800.0,17.5745,17.5919,17.5484,17.5919,18800.0
2007-10-18 14:35:00,20.22,20.23,20.08,20.08,36200.0,17.5919,17.6006,17.4701,17.4701,36200.0
2007-10-18 14:40:00,20.08,20.13,20.08,20.11,14400.0,17.4701,17.5136,17.4701,17.4962,14400.0
2007-10-18 14:45:00,20.12,20.13,20.11,20.12,6900.0,17.5049,17.5136,17.4962,17.5049,6900.0
2007-10-18 14:50:00,20.12,20.19,20.11,20.14,23900.0,17.5049,17.5658,17.4962,17.5223,23900.0
2007-10-18 14:55:00,20.15,20.15,20.02,20.03,110600.0,17.531,17.531,17.4179,17.4266,110600.0
2007-10-18 15:00:00,20.02,20.02,19.89,20.01,81900.0,17.4179,17.4179,17.3048,17.4092,81900.0
2007-10-18 15:05:00,20.01,20.05,20.0,20.01,18500.0,17.4092,17.444,17.4005,17.4092,18500.0
2007-10-18 15:10:00,20.01,20.05,20.01,20.04,20600.0,17.4092,17.444,17.4092,17.4353,20600.0
2007-10-18 15:15:00,20.03,20.05,20.03,20.05,12200.0,17.4266,17.444,17.4266,17.444,12200.0
2007-10-18 15:20:00,20.05,20.06,20.03,20.03,20000.0,17.444,17.4527,17.4266,17.4266,20000.0
2007-10-18 15:25:00,20.02,20.11,20.0,20.11,42400.0,17.4179,17.4962,17.4005,17.4962,42400.0
2007-10-18 15:30:00,20.1,20.11,19.98,19.99,39200.0,17.4875,17.4962,17.3831,17.3918,39200.0
2007-10-18 15:35:00,20.0,20.06,20.0,20.06,13000.0,17.4005,17.4527,17.4005,17.4527,13000.0
2007-10-18 15:40:00,20.06,20.06,19.93,19.96,47600.0,17.4527,17.4527,17.3396,17.3657,47600.0
2007-10-18 15:45:00,19.95,20.06,19.93,20.03,63100.0,17.357,17.4527,17.3396,17.4266,63100.0
2007-10-18 15:50:00,20.03,20.04,19.96,19.99,29300.0,17.4266,17.4353,17.3657,17.3918,29300.0
2007-10-18 15:55:00,19.99,20.0,19.94,20.0,51400.0,17.3918,17.4005,17.3483,17.4005,51400.0
2007-10-19 09:30:00,20.04,20.04,19.88,19.88,62600.0,17.4353,17.4353,17.2961,17.2961,62600.0
2007-10-19 09:35:00,19.9,20.01,19.89,19.99,16800.0,17.3135,17.4092,17.3048,17.3918,16800.0
2007-10-19 09:40:00,19.98,19.99,19.81,19.81,176400.0,17.3831,17.3918,17.2352,17.2352,176400.0
2007-10-19 09:45:00,19.81,19.83,19.79,19.81,19200.0,17.2352,17.2526,17.2178,17.2352,19200.0
2007-10-19 09:50:00,19.81,19.82,19.71,19.71,28700.0,17.2352,17.2439,17.1482,17.1482,28700.0
2007-10-19 09:55:00,19.71,19.8,19.71,19.73,26300.0,17.1482,17.2265,17.1482,17.1656,26300.0
2007-10-19 10:00:00,19.74,19.79,19.5,19.66,85700.0,17.1743,17.2178,16.9655,17.1047,85700.0
2007-10-19 10:05:00,19.66,19.67,19.49,19.57,92100.0,17.1047,17.1134,16.9568,17.0264,92100.0
2007-10-19 10:10:00,19.56,19.72,19.56,19.72,51700.0,17.0177,17.1569,17.0177,17.1569,51700.0
2007-10-19 10:15:00,19.71,19.89,19.69,19.69,80100.0,17.1482,17.3048,17.1308,17.1308,80100.0
2007-10-19 10:20:00,19.69,19.79,19.68,19.77,31700.0,17.1308,17.2178,17.1221,17.2004,31700.0
2007-10-19 10:25:00,19.78,19.81,19.71,19.73,18000.0,17.2091,17.2352,17.1482,17.1656,18000.0
2007-10-19 10:30:00,19.73,19.76,19.69,19.69,19000.0,17.1656,17.1917,17.1308,17.1308,19000.0
2007-10-19 10:35:00,19.7,19.8,19.7,19.77,12900.0,17.1395,17.2265,17.1395,17.2004,12900.0
2007-10-19 10:40:00,19.76,19.8,19.73,19.75,16300.0,17.1917,17.2265,17.1656,17.183,16300.0
2007-10-19 10:45:00,19.75,19.81,19.74,19.8,9400.0,17.183,17.2352,17.1743,17.2265,9400.0
2007-10-19 10:50:00,19.8,19.8,19.75,19.75,12800.0,17.2265,17.2265,17.183,17.183,12800.0
2007-10-19 10:55:00,19.75,19.76,19.69,19.69,35900.0,17.183,17.1917,17.1308,17.1308,35900.0
2007-10-19 11:00:00,19.7,19.81,19.69,19.75,51100.0,17.1395,17.2352,17.1308,17.183,51100.0
2007-10-19 11:05:00,19.74,19.77,19.7,19.76,27500.0,17.1743,17.2004,17.1395,17.1917,27500.0
2007-10-19 11:10:00,19.76,19.78,19.73,19.77,16700.0,17.1917,17.2091,17.1656,17.2004,16700.0
2007-10-19 11:15:00,19.76,19.77,19.69,19.72,13800.0,17.1917,17.2004,17.1308,17.1569,13800.0
2007-10-19 11:20:00,19.71,19.73,19.69,19.71,8400.0,17.1482,17.1656,17.1308,17.1482,8400.0
2007-10-19 11:25:00,19.71,19.73,19.68,19.72,12700.0,17.1482,17.1656,17.1221,17.1569,12700.0
2007-10-19 11:30:00,19.72,19.72,19.65,19.65,24000.0,17.1569,17.1569,17.096,17.096,24000.0
2007-10-19 11:35:00,19.65,19.66,19.6,19.65,29400.0,17.096,17.1047,17.0525,17.096,29400.0
2007-10-19 11:40:00,19.64,19.66,19.61,19.63,5400.0,17.0873,17.1047,17.0612,17.0786,5400.0
2007-10-19 11:45:00,19.64,19.64,19.6,19.6,12800.0,17.0873,17.0873,17.0525,17.0525,12800.0
2007-10-19 11:50:00,19.6,19.64,19.59,19.64,15800.0,17.0525,17.0873,17.0438,17.0873,15800.0
2007-10-19 11:55:00,19.64,19.69,19.62,19.62,11400.0,17.0873,17.1308,17.0699,17.0699,11400.0
2007-10-19 12:00:00,19.62,19.62,19.59,19.61,14600.0,17.0699,17.0699,17.0438,17.0612,14600.0
2007-10-19 12:05:00,19.6,19.62,19.6,19.62,13300.0,17.0525,17.0699,17.0525,17.0699,13300.0
2007-10-19 12:10:00,19.64,19.75,19.64,19.73,46200.0,17.0873,17.183,17.0873,17.1656,46200.0
2007-10-19 12:15:00,19.73,19.73,19.64,19.69,24800.0,17.1656,17.1656,17.0873,17.1308,24800.0
2007-10-19 12:20:00,19.67,19.68,19.61,19.61,18600.0,17.1134,17.1221,17.0612,17.0612,18600.0
2007-10-19 12:25:00,19.61,19.64,19.55,19.59,22200.0,17.0612,17.0873,17.009,17.0438,22200.0
2007-10-19 12:30:00,19.59,19.65,19.59,19.6,7800.0,17.0438,17.096,17.0438,17.0525,7800.0
2007-10-19 12:35:00,19.61,19.73,19.6,19.72,9800.0,17.0612,17.1656,17.0525,17.1569,9800.0
2007-10-19 12:40:00,19.72,19.83,19.72,19.83,68100.0,17.1569,17.2526,17.1569,17.2526,68100.0
2007-10-19 12:45:00,19.81,19.85,19.79,19.81,13100.0,17.2352,17.27,17.2178,17.2352,13100.0
2007-10-19 12:50:00,19.81,19.83,19.8,19.82,8000.0,17.2352,17.2526,17.2265,17.2439,8000.0
2007-10-19 12:55:00,19.83,19.83,19.78,19.82,7700.0,17.2526,17.2526,17.2091,17.2439,7700.0
2007-10-19 13:00:00,19.82,19.82,19.78,19.8,5700.0,17.2439,17.2439,17.2091,17.2265,5700.0
2007-10-19 13:05:00,19.79,19.79,19.69,19.71,25100.0,17.2178,17.2178,17.1308,17.1482,25100.0
2007-10-19 13:10:00,19.7,19.72,19.66,19.72,4600.0,17.1395,17.1569,17.1047,17.1569,4600.0
2007-10-19 13:15:00,19.73,19.74,19.69,19.7,8200.0,17.1656,17.1743,17.1308,17.1395,8200.0
2007-10-19 13:20:00,19.7,19.73,19.65,19.7,12700.0,17.1395,17.1656,17.096,17.1395,12700.0
2007-10-19 13:25:00,19.72,19.72,19.62,19.64,11600.0,17.1569,17.1569,17.0699,17.0873,11600.0
2007-10-19 13:30:00,19.65,19.68,19.65,19.66,5100.0,17.096,17.1221,17.096,17.1047,5100.0
2007-10-19 13:35:00,19.66,19.67,19.64,19.67,4700.0,17.1047,17.1134,17.0873,17.1134,4700.0
2007-10-19 13:40:00,19.66,19.66,19.63,19.66,5000.0,17.1047,17.1047,17.0786,17.1047,5000.0
2007-10-19 13:45:00,19.65,19.69,19.65,19.69,9600.0,17.096,17.1308,17.096,17.1308,9600.0
2007-10-19 13:50:00,19.68,19.69,19.66,19.67,11300.0,17.1221,17.1308,17.1047,17.1134,11300.0
2007-10-19 13:55:00,19.68,19.69,19.67,19.68,9800.0,17.1221,17.1308,17.1134,17.1221,9800.0
2007-10-19 14:00:00,19.68,19.69,19.67,19.68,14600.0,17.1221,17.1308,17.1134,17.1221,14600.0
2007-10-19 14:05:00,19.68,19.69,19.68,19.68,10400.0,17.1221,17.1308,17.1221,17.1221,10400.0
2007-10-19 14:10:00,19.68,19.68,19.64,19.67,18300.0,17.1221,17.1221,17.0873,17.1134,18300.0
2007-10-19 14:15:00,19.67,19.68,19.65,19.65,9200.0,17.1134,17.1221,17.096,17.096,9200.0
2007-10-19 14:20:00,19.66,19.68,19.62,19.66,14700.0,17.1047,17.1221,17.0699,17.1047,14700.0
2007-10-19 14:25:00,19.66,19.67,19.65,19.66,5700.0,17.1047,17.1134,17.096,17.1047,5700.0
2007-10-19 14:30:00,19.66,19.68,19.65,19.65,10700.0,17.1047,17.1221,17.096,17.096,10700.0
2007-10-19 14:35:00,19.65,19.66,19.64,19.64,17500.0,17.096,17.1047,17.0873,17.0873,17500.0
2007-10-19 14:40:00,19.64,19.65,19.63,19.64,6300.0,17.0873,17.096,17.0786,17.0873,6300.0
2007-10-19 14:45:00,19.64,19.66,19.63,19.65,18700.0,17.0873,17.1047,17.0786,17.096,18700.0
2007-10-19 14:50:00,19.65,19.65,19.63,19.64,7000.0,17.096,17.096,17.0786,17.0873,7000.0
2007-10-19 14:55:00,19.64,19.65,19.61,19.65,18500.0,17.0873,17.096,17.0612,17.096,18500.0
2007-10-19 15:00:00,19.64,19.69,19.63,19.63,19800.0,17.0873,17.1308,17.0786,17.0786,19800.0
2007-10-19 15:05:00,19.63,19.63,19.6,19.61,20400.0,17.0786,17.0786,17.0525,17.0612,20400.0
2007-10-19 15:10:00,19.61,19.62,19.55,19.59,51300.0,17.0612,17.0699,17.009,17.0438,51300.0
2007-10-19 15:15:00,19.6,19.6,19.55,19.58,31000.0,17.0525,17.0525,17.009,17.0351,31000.0
2007-10-19 15:20:00,19.57,19.57,19.51,19.51,38400.0,17.0264,17.0264,16.9742,16.9742,38400.0
2007-10-19 15:25:00,19.51,19.52,19.5,19.51,23400.0,16.9742,16.9829,16.9655,16.9742,23400.0
2007-10-19 15:30:00,19.52,19.59,19.51,19.57,36200.0,16.9829,17.0438,16.9742,17.0264,36200.0
2007-10-19 15:35:00,19.57,19.57,19.51,19.52,37700.0,17.0264,17.0264,16.9742,16.9829,37700.0
2007-10-19 15:40:00,19.53,19.55,19.5,19.53,40700.0,16.9916,17.009,16.9655,16.9916,40700.0
2007-10-19 15:45:00,19.54,19.58,19.51,19.54,85800.0,17.0003,17.0351,16.9742,17.0003,85800.0
2007-10-19 15:50:00,19.54,19.57,19.54,19.56,63100.0,17.0003,17.0264,17.0003,17.0177,63100.0
2007-10-19 15:55:00,19.56,19.57,19.5,19.5,71600.0,17.0177,17.0264,16.9655,16.9655,71600.0
2007-10-22 09:30:00,19.21,19.43,19.2,19.34,47100.0,16.7132,16.9046,16.7045,16.8263,47100.0
2007-10-22 09:35:00,19.32,19.5,19.29,19.5,16000.0,16.8089,16.9655,16.7828,16.9655,16000.0
2007-10-22 09:40:00,19.5,19.68,19.5,19.67,85800.0,16.9655,17.1221,16.9655,17.1134,85800.0
2007-10-22 09:45:00,19.65,20.2,19.65,20.05,179000.0,17.096,17.5745,17.096,17.444,179000.0
2007-10-22 09:50:00,20.05,20.1,19.9,20.05,56200.0,17.444,17.4875,17.3135,17.444,56200.0
2007-10-22 09:55:00,20.05,20.08,19.95,19.97,32200.0,17.444,17.4701,17.357,17.3744,32200.0
2007-10-22 10:00:00,19.98,20.06,19.98,20.0,83400.0,17.3831,17.4527,17.3831,17.4005,83400.0
2007-10-22 10:05:00,20.0,20.15,19.98,20.1,69900.0,17.4005,17.531,17.3831,17.4875,69900.0
2007-10-22 10:10:00,20.11,20.25,20.06,20.24,45900.0,17.4962,17.618,17.4527,17.6093,45900.0
2007-10-22 10:15:00,20.23,20.23,20.06,20.11,31300.0,17.6006,17.6006,17.4527,17.4962,31300.0
2007-10-22 10:20:00,20.11,20.11,19.98,19.99,32200.0,17.4962,17.4962,17.3831,17.3918,32200.0
2007-10-22 10:25:00,19.99,20.07,19.99,20.05,80100.0,17.3918,17.4614,17.3918,17.444,80100.0
2007-10-22 10:30:00,20.05,20.08,20.05,20.07,16500.0,17.444,17.4701,17.444,17.4614,16500.0
2007-10-22 10:35:00,20.08,20.08,20.05,20.06,20600.0,17.4701,17.4701,17.444,17.4527,20600.0
2007-10-22 10:40:00,20.06,20.08,20.05,20.08,23700.0,17.4527,17.4701,17.444,17.4701,23700.0
2007-10-22 10:45:00,20.08,20.09,20.0,20.0,42200.0,17.4701,17.4788,17.4005,17.4005,42200.0
2007-10-22 10:50:00,20.0,20.0,19.93,19.98,22300.0,17.4005,17.4005,17.3396,17.3831,22300.0
2007-10-22 10:55:00,19.98,19.98,19.84,19.84,35200.0,17.3831,17.3831,17.2613,17.2613,35200.0
2007-10-22 11:00:00,19.83,19.92,19.82,19.91,36000.0,17.2526,17.3309,17.2439,17.3222,36000.0
2007-10-22 11:05:00,19.91,19.92,19.85,19.87,41600.0,17.3222,17.3309,17.27,17.2874,41600.0
2007-10-22 11:10:00,19.86,19.94,19.85,19.87,38200.0,17.2787,17.3483,17.27,17.2874,38200.0
2007-10-22 11:15:00,19.87,20.0,19.87,20.0,43400.0,17.2874,17.4005,17.2874,17.4005,43400.0
2007-10-22 11:20:00,20.0,20.0,19.84,20.0,63200.0,17.4005,17.4005,17.2613,17.4005,63200.0
2007-10-22 11:25:00,19.99,20.0,19.95,19.97,72800.0,17.3918,17.4005,17.357,17.3744,72800.0
2007-10-22 11:30:00,19.96,20.0,19.96,19.97,16900.0,17.3657,17.4005,17.3657,17.3744,16900.0
2007-10-22 11:35:00,19.97,19.97,19.94,19.95,29300.0,17.3744,17.3744,17.3483,17.357,29300.0
2007-10-22 11:40:00,19.94,19.95,19.94,19.95,28800.0,17.3483,17.357,17.3483,17.357,28800.0
2007-10-22 11:45:00,19.95,19.99,19.94,19.97,24400.0,17.357,17.3918,17.3483,17.3744,24400.0
2007-10-22 11:50:00,19.97,19.97,19.95,19.95,5500.0,17.3744,17.3744,17.357,17.357,5500.0
2007-10-22 11:55:00,19.96,19.98,19.95,19.97,15100.0,17.3657,17.3831,17.357,17.3744,15100.0
2007-10-22 12:00:00,19.97,20.0,19.95,19.95,22900.0,17.3744,17.4005,17.357,17.357,22900.0
2007-10-22 12:05:00,19.97,19.97,19.95,19.95,8300.0,17.3744,17.3744,17.357,17.357,8300.0
2007-10-22 12:10:00,19.95,19.96,19.92,19.92,22900.0,17.357,17.3657,17.3309,17.3309,22900.0
2007-10-22 12:15:00,19.92,20.02,19.92,20.0,49800.0,17.3309,17.4179,17.3309,17.4005,49800.0
2007-10-22 12:20:00,20.0,20.03,19.99,20.01,89600.0,17.4005,17.4266,17.3918,17.4092,89600.0
2007-10-22 12:25:00,20.0,20.01,19.97,20.0,37000.0,17.4005,17.4092,17.3744,17.4005,37000.0
2007-10-22 12:30:00,20.0,20.0,19.99,19.99,19000.0,17.4005,17.4005,17.3918,17.3918,19000.0
2007-10-22 12:35:00,20.0,20.0,19.99,20.0,13600.0,17.4005,17.4005,17.3918,17.4005,13600.0
2007-10-22 12:40:00,19.99,20.0,19.96,19.96,15800.0,17.3918,17.4005,17.3657,17.3657,15800.0
2007-10-22 12:45:00,19.96,20.06,19.96,20.01,43200.0,17.3657,17.4527,17.3657,17.4092,43200.0
2007-10-22 12:50:00,20.01,20.09,20.0,20.08,34700.0,17.4092,17.4788,17.4005,17.4701,34700.0
2007-10-22 12:55:00,20.08,20.1,20.07,20.1,26600.0,17.4701,17.4875,17.4614,17.4875,26600.0
2007-10-22 13:00:00,20.09,20.1,20.02,20.04,71800.0,17.4788,17.4875,17.4179,17.4353,71800.0
2007-10-22 13:05:00,20.04,20.1,20.04,20.04,41700.0,17.4353,17.4875,17.4353,17.4353,41700.0
2007-10-22 13:10:00,20.03,20.03,20.0,20.01,16300.0,17.4266,17.4266,17.4005,17.4092,16300.0
2007-10-22 13:15:00,20.0,20.06,19.99,20.06,12700.0,17.4005,17.4527,17.3918,17.4527,12700.0
2007-10-22 13:20:00,20.06,20.09,20.06,20.08,11000.0,17.4527,17.4788,17.4527,17.4701,11000.0
2007-10-22 13:25:00,20.08,20.1,19.99,19.99,30000.0,17.4701,17.4875,17.3918,17.3918,30000.0
2007-10-22 13:30:00,19.99,20.07,19.92,20.05,15000.0,17.3918,17.4614,17.3309,17.444,15000.0
2007-10-22 13:35:00,20.05,20.05,20.02,20.03,6800.0,17.444,17.444,17.4179,17.4266,6800.0
2007-10-22 13:40:00,20.04,20.05,20.04,20.05,12900.0,17.4353,17.444,17.4353,17.444,12900.0
2007-10-22 13:45:00,20.03,20.06,20.03,20.05,30800.0,17.4266,17.4527,17.4266,17.444,30800.0
2007-10-22 13:50:00,20.05,20.08,20.05,20.05,9500.0,17.444,17.4701,17.444,17.444,9500.0
2007-10-22 13:55:00,20.05,20.05,19.93,19.95,32800.0,17.444,17.444,17.3396,17.357,32800.0
2007-10-22 14:00:00,19.95,20.02,19.95,20.01,7400.0,17.357,17.4179,17.357,17.4092,7400.0
2007-10-22 14:05:00,20.02,20.04,19.98,19.98,27600.0,17.4179,17.4353,17.3831,17.3831,27600.0
2007-10-22 14:10:00,19.99,20.05,19.99,20.03,31800.0,17.3918,17.444,17.3918,17.4266,31800.0
2007-10-22 14:15:00,20.03,20.03,20.0,20.03,14200.0,17.4266,17.4266,17.4005,17.4266,14200.0
2007-10-22 14:20:00,20.03,20.05,20.02,20.02,23300.0,17.4266,17.444,17.4179,17.4179,23300.0
2007-10-22 14:25:00,20.02,20.02,19.95,19.95,61100.0,17.4179,17.4179,17.357,17.357,61100.0
2007-10-22 14:30:00,19.95,20.01,19.94,19.99,17400.0,17.357,17.4092,17.3483,17.3918,17400.0
2007-10-22 14:35:00,19.99,20.0,19.95,19.95,47700.0,17.3918,17.4005,17.357,17.357,47700.0
2007-10-22 14:40:00,19.95,20.0,19.95,19.97,32200.0,17.357,17.4005,17.357,17.3744,32200.0
2007-10-22 14:45:00,19.96,19.99,19.95,19.98,34300.0,17.3657,17.3918,17.357,17.3831,34300.0
2007-10-22 14:50:00,19.98,19.98,19.95,19.95,45500.0,17.3831,17.3831,17.357,17.357,45500.0
2007-10-22 14:55:00,19.95,19.96,19.95,19.96,24200.0,17.357,17.3657,17.357,17.3657,24200.0
2007-10-22 15:00:00,19.96,20.0,19.96,19.99,27100.0,17.3657,17.4005,17.3657,17.3918,27100.0
2007-10-22 15:05:00,19.98,19.99,19.97,19.99,34400.0,17.3831,17.3918,17.3744,17.3918,34400.0
2007-10-22 15:10:00,19.99,20.03,19.98,20.03,89200.0,17.3918,17.4266,17.3831,17.4266,89200.0
2007-10-22 15:15:00,20.02,20.05,20.02,20.02,41400.0,17.4179,17.444,17.4179,17.4179,41400.0
2007-10-22 15:20:00,20.03,20.05,20.03,20.05,32700.0,17.4266,17.444,17.4266,17.444,32700.0
2007-10-22 15:25:00,20.05,20.05,20.0,20.03,116600.0,17.444,17.444,17.4005,17.4266,116600.0
2007-10-22 15:30:00,20.04,20.04,20.0,20.04,41500.0,17.4353,17.4353,17.4005,17.4353,41500.0
2007-10-22 15:35:00,20.04,20.05,20.01,20.01,43100.0,17.4353,17.444,17.4092,17.4092,43100.0
2007-10-22 15:40:00,20.01,20.02,19.99,20.0,82900.0,17.4092,17.4179,17.3918,17.4005,82900.0
2007-10-22 15:45:00,20.0,20.03,19.94,19.95,100500.0,17.4005,17.4266,17.3483,17.357,100500.0
2007-10-22 15:50:00,19.99,20.0,19.93,19.95,133600.0,17.3918,17.4005,17.3396,17.357,133600.0
2007-10-22 15:55:00,19.95,20.0,19.93,20.0,153900.0,17.357,17.4005,17.3396,17.4005,153900.0
2007-10-23 09:30:00,20.18,20.2,20.1,20.2,45800.0,17.5571,17.5745,17.4875,17.5745,45800.0
2007-10-23 09:35:00,20.2,20.49,20.17,20.25,139600.0,17.5745,17.8268,17.5484,17.618,139600.0
2007-10-23 09:40:00,20.26,20.39,20.2,20.23,42300.0,17.6267,17.7398,17.5745,17.6006,42300.0
2007-10-23 09:45:00,20.23,20.31,20.22,20.3,96000.0,17.6006,17.6702,17.5919,17.6615,96000.0
2007-10-23 09:50:00,20.29,20.32,20.22,20.27,172700.0,17.6528,17.6789,17.5919,17.6354,172700.0
2007-10-23 09:55:00,20.3,20.32,20.22,20.25,91700.0,17.6615,17.6789,17.5919,17.618,91700.0
2007-10-23 10:00:00,20.29,20.36,20.26,20.3,21200.0,17.6528,17.7137,17.6267,17.6615,21200.0
2007-10-23 10:05:00,20.32,20.32,20.28,20.3,141800.0,17.6789,17.6789,17.6441,17.6615,141800.0
2007-10-23 10:10:00,20.3,20.43,20.3,20.36,72000.0,17.6615,17.7746,17.6615,17.7137,72000.0
2007-10-23 10:15:00,20.36,20.38,20.31,20.37,50900.0,17.7137,17.7311,17.6702,17.7224,50900.0
2007-10-23 10:20:00,20.36,20.42,20.34,20.36,29200.0,17.7137,17.7659,17.6963,17.7137,29200.0
2007-10-23 10:25:00,20.37,20.37,20.35,20.37,28200.0,17.7224,17.7224,17.705,17.7224,28200.0
2007-10-23 10:30:00,20.37,20.48,20.35,20.44,133500.0,17.7224,17.8181,17.705,17.7833,133500.0
2007-10-23 10:35:00,20.44,20.5,20.32,20.48,73900.0,17.7833,17.8355,17.6789,17.8181,73900.0
2007-10-23 10:40:00,20.48,20.49,20.41,20.46,58400.0,17.8181,17.8268,17.7572,17.8007,58400.0
2007-10-23 10:45:00,20.44,20.55,20.43,20.54,290500.0,17.7833,17.879,17.7746,17.8703,290500.0
2007-10-23 10:50:00,20.54,20.67,20.5,20.66,131900.0,17.8703,17.9834,17.8355,17.9747,131900.0
2007-10-23 10:55:00,20.65,20.65,20.47,20.53,104400.0,17.966,17.966,17.8094,17.8616,104400.0
2007-10-23 11:00:00,20.53,20.55,20.4,20.53,105800.0,17.8616,17.879,17.7485,17.8616,105800.0
2007-10-23 11:05:00,20.53,20.54,20.4,20.47,204500.0,17.8616,17.8703,17.7485,17.8094,204500.0
2007-10-23 11:10:00,20.48,20.48,20.42,20.44,85100.0,17.8181,17.8181,17.7659,17.7833,85100.0
2007-10-23 11:15:00,20.45,20.48,20.35,20.4,128600.0,17.792,17.8181,17.705,17.7485,128600.0
2007-10-23 11:20:00,20.41,20.47,20.37,20.4,17400.0,17.7572,17.8094,17.7224,17.7485,17400.0
2007-10-23 11:25:00,20.41,20.48,20.37,20.42,31500.0,17.7572,17.8181,17.7224,17.7659,31500.0
2007-10-23 11:30:00,20.42,20.44,20.39,20.41,31600.0,17.7659,17.7833,17.7398,17.7572,31600.0
2007-10-23 11:35:00,20.41,20.48,20.4,20.48,37000.0,17.7572,17.8181,17.7485,17.8181,37000.0
2007-10-23 11:40:00,20.48,20.5,20.41,20.45,86400.0,17.8181,17.8355,17.7572,17.792,86400.0
2007-10-23 11:45:00,20.45,20.47,20.45,20.46,13300.0,17.792,17.8094,17.792,17.8007,13300.0
2007-10-23 11:50:00,20.46,20.47,20.45,20.46,13200.0,17.8007,17.8094,17.792,17.8007,13200.0
2007-10-23 11:55:00,20.47,20.48,20.46,20.46,11100.0,17.8094,17.8181,17.8007,17.8007,11100.0
2007-10-23 12:00:00,20.46,20.5,20.45,20.49,34500.0,17.8007,17.8355,17.792,17.8268,34500.0
2007-10-23 12:05:00,20.49,20.51,20.43,20.49,30100.0,17.8268,17.8442,17.7746,17.8268,30100.0
2007-10-23 12:10:00,20.49,20.52,20.43,20.48,32200.0,17.8268,17.8529,17.7746,17.8181,32200.0
2007-10-23 12:15:00,20.5,20.55,20.48,20.5,57100.0,17.8355,17.879,17.8181,17.8355,57100.0
2007-10-23 12:20:00,20.5,20.63,20.49,20.62,57100.0,17.8355,17.9486,17.8268,17.9399,57100.0
2007-10-23 12:25:00,20.63,20.66,20.39,20.48,67000.0,17.9486,17.9747,17.7398,17.8181,67000.0
2007-10-23 12:30:00,20.49,20.51,20.44,20.46,83000.0,17.8268,17.8442,17.7833,17.8007,83000.0
2007-10-23 12:35:00,20.45,20.49,20.43,20.47,22000.0,17.792,17.8268,17.7746,17.8094,22000.0
2007-10-23 12:40:00,20.47,20.52,20.47,20.51,266800.0,17.8094,17.8529,17.8094,17.8442,266800.0
2007-10-23 12:45:00,20.53,20.53,20.49,20.52,21800.0,17.8616,17.8616,17.8268,17.8529,21800.0
2007-10-23 12:50:00,20.52,20.56,20.52,20.53,25400.0,17.8529,17.8877,17.8529,17.8616,25400.0
2007-10-23 12:55:00,20.53,20.56,20.5,20.56,26000.0,17.8616,17.8877,17.8355,17.8877,26000.0
2007-10-23 13:00:00,20.54,20.58,20.5,20.51,54500.0,17.8703,17.9051,17.8355,17.8442,54500.0
2007-10-23 13:05:00,20.53,20.56,20.52,20.53,22100.0,17.8616,17.8877,17.8529,17.8616,22100.0
2007-10-23 13:10:00,20.53,20.57,20.5,20.54,65500.0,17.8616,17.8964,17.8355,17.8703,65500.0
2007-10-23 13:15:00,20.56,20.63,20.55,20.62,67000.0,17.8877,17.9486,17.879,17.9399,67000.0
2007-10-23 13:20:00,20.63,20.63,20.55,20.55,63200.0,17.9486,17.9486,17.879,17.879,63200.0
2007-10-23 13:25:00,20.57,20.58,20.54,20.56,26900.0,17.8964,17.9051,17.8703,17.8877,26900.0
2007-10-23 13:30:00,20.56,20.56,20.53,20.55,19600.0,17.8877,17.8877,17.8616,17.879,19600.0
2007-10-23 13:35:00,20.55,20.6,20.54,20.57,20500.0,17.879,17.9225,17.8703,17.8964,20500.0
2007-10-23 13:40:00,20.56,20.58,20.55,20.56,26200.0,17.8877,17.9051,17.879,17.8877,26200.0
2007-10-23 13:45:00,20.57,20.57,20.5,20.54,25100.0,17.8964,17.8964,17.8355,17.8703,25100.0
2007-10-23 13:50:00,20.52,20.56,20.52,20.55,16600.0,17.8529,17.8877,17.8529,17.879,16600.0
2007-10-23 13:55:00,20.55,20.55,20.5,20.55,43900.0,17.879,17.879,17.8355,17.879,43900.0
2007-10-23 14:00:00,20.56,20.58,20.55,20.56,20800.0,17.8877,17.9051,17.879,17.8877,20800.0
2007-10-23 14:05:00,20.55,20.58,20.54,20.57,40800.0,17.879,17.9051,17.8703,17.8964,40800.0
2007-10-23 14:10:00,20.58,20.64,20.56,20.62,47400.0,17.9051,17.9573,17.8877,17.9399,47400.0
2007-10-23 14:15:00,20.62,20.63,20.59,20.62,60000.0,17.9399,17.9486,17.9138,17.9399,60000.0
2007-10-23 14:20:00,20.61,20.64,20.6,20.62,47000.0,17.9312,17.9573,17.9225,17.9399,47000.0
2007-10-23 14:25:00,20.63,20.64,20.61,20.64,20200.0,17.9486,17.9573,17.9312,17.9573,20200.0
2007-10-23 14:30:00,20.64,20.69,20.62,20.69,28100.0,17.9573,18.0008,17.9399,18.0008,28100.0
2007-10-23 14:35:00,20.68,20.83,20.65,20.74,98500.0,17.9921,18.1226,17.966,18.0443,98500.0
2007-10-23 14:40:00,20.74,20.75,20.68,20.71,54400.0,18.0443,18.053,17.9921,18.0182,54400.0
2007-10-23 14:45:00,20.71,20.84,20.69,20.82,31100.0,18.0182,18.1313,18.0008,18.1139,31100.0
2007-10-23 14:50:00,20.82,20.98,20.82,20.94,120300.0,18.1139,18.2531,18.1139,18.2183,120300.0
2007-10-23 14:55:00,20.94,20.94,20.89,20.92,50800.0,18.2183,18.2183,18.1748,18.2009,50800.0
2007-10-23 15:00:00,20.92,20.97,20.86,20.95,94600.0,18.2009,18.2444,18.1487,18.227,94600.0
2007-10-23 15:05:00,20.94,21.0,20.93,20.94,158200.0,18.2183,18.2705,18.2096,18.2183,158200.0
2007-10-23 15:10:00,20.93,20.96,20.9,20.93,26500.0,18.2096,18.2357,18.1835,18.2096,26500.0
2007-10-23 15:15:00,20.94,20.94,20.78,20.89,66300.0,18.2183,18.2183,18.0791,18.1748,66300.0
2007-10-23 15:20:00,20.88,20.9,20.85,20.85,49600.0,18.1661,18.1835,18.14,18.14,49600.0
2007-10-23 15:25:00,20.85,20.93,20.84,20.91,125200.0,18.14,18.2096,18.1313,18.1922,125200.0
2007-10-23 15:30:00,20.89,20.91,20.84,20.84,73400.0,18.1748,18.1922,18.1313,18.1313,73400.0
2007-10-23 15:35:00,20.84,20.88,20.75,20.8,74500.0,18.1313,18.1661,18.053,18.0965,74500.0
2007-10-23 15:40:00,20.8,20.86,20.76,20.77,123500.0,18.0965,18.1487,18.0617,18.0704,123500.0
2007-10-23 15:45:00,20.78,20.8,20.74,20.79,63100.0,18.0791,18.0965,18.0443,18.0878,63100.0
2007-10-23 15:50:00,20.78,20.87,20.75,20.8,124800.0,18.0791,18.1574,18.053,18.0965,124800.0
2007-10-23 15:55:00,20.79,20.81,20.72,20.8,295200.0,18.0878,18.1052,18.0269,18.0965,295200.0
2007-10-24 09:30:00,20.73,20.86,20.65,20.7,46100.0,18.0356,18.1487,17.966,18.0095,46100.0
2007-10-24 09:35:00,20.71,20.88,20.71,20.87,62100.0,18.0182,18.1661,18.0182,18.1574,62100.0
2007-10-24 09:40:00,20.83,20.83,20.73,20.78,17000.0,18.1226,18.1226,18.0356,18.0791,17000.0
2007-10-24 09:45:00,20.79,20.88,20.75,20.85,16400.0,18.0878,18.1661,18.053,18.14,16400.0
2007-10-24 09:50:00,20.88,20.89,20.8,20.8,22400.0,18.1661,18.1748,18.0965,18.0965,22400.0
2007-10-24 09:55:00,20.8,21.0,20.8,20.94,62600.0,18.0965,18.2705,18.0965,18.2183,62600.0
2007-10-24 10:00:00,20.96,20.98,20.88,20.95,27500.0,18.2357,18.2531,18.1661,18.227,27500.0
2007-10-24 10:05:00,20.95,21.0,20.95,20.99,36400.0,18.227,18.2705,18.227,18.2618,36400.0
2007-10-24 10:10:00,20.98,20.99,20.91,20.91,24400.0,18.2531,18.2618,18.1922,18.1922,24400.0
2007-10-24 10:15:00,20.92,20.95,20.91,20.93,11300.0,18.2009,18.227,18.1922,18.2096,11300.0
2007-10-24 10:20:00,20.94,21.0,20.94,20.99,30600.0,18.2183,18.2705,18.2183,18.2618,30600.0
2007-10-24 10:25:00,20.99,21.05,20.94,21.0,253900.0,18.2618,18.314,18.2183,18.2705,253900.0
2007-10-24 10:30:00,21.01,21.03,20.87,20.9,89400.0,18.2792,18.2966,18.1574,18.1835,89400.0
2007-10-24 10:35:00,20.9,20.92,20.88,20.89,88200.0,18.1835,18.2009,18.1661,18.1748,88200.0
2007-10-24 10:40:00,20.89,20.91,20.75,20.82,113300.0,18.1748,18.1922,18.053,18.1139,113300.0
2007-10-24 10:45:00,20.82,20.89,20.79,20.81,72500.0,18.1139,18.1748,18.0878,18.1052,72500.0
2007-10-24 10:50:00,20.81,20.85,20.75,20.81,127100.0,18.1052,18.14,18.053,18.1052,127100.0
2007-10-24 10:55:00,20.82,20.83,20.72,20.77,272600.0,18.1139,18.1226,18.0269,18.0704,272600.0
2007-10-24 11:00:00,20.77,20.77,20.73,20.76,34000.0,18.0704,18.0704,18.0356,18.0617,34000.0
2007-10-24 11:05:00,20.76,20.77,20.74,20.77,12000.0,18.0617,18.0704,18.0443,18.0704,12000.0
2007-10-24 11:10:00,20.75,20.8,20.73,20.8,75200.0,18.053,18.0965,18.0356,18.0965,75200.0
2007-10-24 11:15:00,20.78,20.8,20.69,20.72,369700.0,18.0791,18.0965,18.0008,18.0269,369700.0
2007-10-24 11:20:00,20.72,20.74,20.55,20.6,91400.0,18.0269,18.0443,17.879,17.9225,91400.0
2007-10-24 11:25:00,20.6,20.6,20.47,20.54,99300.0,17.9225,17.9225,17.8094,17.8703,99300.0
2007-10-24 11:30:00,20.54,20.59,20.5,20.54,33100.0,17.8703,17.9138,17.8355,17.8703,33100.0
2007-10-24 11:35:00,20.51,20.55,20.5,20.51,23900.0,17.8442,17.879,17.8355,17.8442,23900.0
2007-10-24 11:40:00,20.52,20.53,20.5,20.52,19100.0,17.8529,17.8616,17.8355,17.8529,19100.0
2007-10-24 11:45:00,20.52,20.56,20.5,20.52,36700.0,17.8529,17.8877,17.8355,17.8529,36700.0
2007-10-24 11:50:00,20.52,20.61,20.5,20.61,25800.0,17.8529,17.9312,17.8355,17.9312,25800.0
2007-10-24 11:55:00,20.6,20.62,20.57,20.62,29300.0,17.9225,17.9399,17.8964,17.9399,29300.0
2007-10-24 12:00:00,20.6,20.66,20.58,20.64,48100.0,17.9225,17.9747,17.9051,17.9573,48100.0
2007-10-24 12:05:00,20.63,20.68,20.6,20.62,34400.0,17.9486,17.9921,17.9225,17.9399,34400.0
2007-10-24 12:10:00,20.61,20.69,20.6,20.63,40500.0,17.9312,18.0008,17.9225,17.9486,40500.0
2007-10-24 12:15:00,20.63,20.64,20.58,20.6,18600.0,17.9486,17.9573,17.9051,17.9225,18600.0
2007-10-24 12:20:00,20.6,20.61,20.55,20.57,18900.0,17.9225,17.9312,17.879,17.8964,18900.0
2007-10-24 12:25:00,20.56,20.64,20.53,20.61,20300.0,17.8877,17.9573,17.8616,17.9312,20300.0
2007-10-24 12:30:00,20.61,20.63,20.59,20.61,10500.0,17.9312,17.9486,17.9138,17.9312,10500.0
2007-10-24 12:35:00,20.62,20.64,20.56,20.63,18000.0,17.9399,17.9573,17.8877,17.9486,18000.0
2007-10-24 12:40:00,20.63,20.65,20.6,20.64,16900.0,17.9486,17.966,17.9225,17.9573,16900.0
2007-10-24 12:45:00,20.63,20.69,20.61,20.67,21000.0,17.9486,18.0008,17.9312,17.9834,21000.0
2007-10-24 12:50:00,20.67,20.7,20.67,20.69,22100.0,17.9834,18.0095,17.9834,18.0008,22100.0
2007-10-24 12:55:00,20.68,20.75,20.63,20.67,24200.0,17.9921,18.053,17.9486,17.9834,24200.0
2007-10-24 13:00:00,20.68,20.75,20.68,20.73,11000.0,17.9921,18.053,17.9921,18.0356,11000.0
2007-10-24 13:05:00,20.75,20.75,20.69,20.74,8200.0,18.053,18.053,18.0008,18.0443,8200.0
2007-10-24 13:10:00,20.71,20.74,20.61,20.68,19600.0,18.0182,18.0443,17.9312,17.9921,19600.0
2007-10-24 13:15:00,20.68,20.7,20.65,20.68,21600.0,17.9921,18.0095,17.966,17.9921,21600.0
2007-10-24 13:20:00,20.67,20.7,20.65,20.67,14700.0,17.9834,18.0095,17.966,17.9834,14700.0
2007-10-24 13:25:00,20.67,20.74,20.67,20.74,15000.0,17.9834,18.0443,17.9834,18.0443,15000.0
2007-10-24 13:30:00,20.74,20.77,20.68,20.71,109600.0,18.0443,18.0704,17.9921,18.0182,109600.0
2007-10-24 13:35:00,20.71,20.75,20.7,20.71,82500.0,18.0182,18.053,18.0095,18.0182,82500.0
2007-10-24 13:40:00,20.71,20.72,20.65,20.69,8000.0,18.0182,18.0269,17.966,18.0008,8000.0
2007-10-24 13:45:00,20.69,20.74,20.67,20.74,45000.0,18.0008,18.0443,17.9834,18.0443,45000.0
2007-10-24 13:50:00,20.71,20.72,20.66,20.69,32100.0,18.0182,18.0269,17.9747,18.0008,32100.0
2007-10-24 13:55:00,20.7,20.78,20.68,20.77,55600.0,18.0095,18.0791,17.9921,18.0704,55600.0
2007-10-24 14:00:00,20.77,20.78,20.73,20.75,45300.0,18.0704,18.0791,18.0356,18.053,45300.0
2007-10-24 14:05:00,20.78,20.78,20.75,20.75,35700.0,18.0791,18.0791,18.053,18.053,35700.0
2007-10-24 14:10:00,20.75,20.76,20.73,20.75,28100.0,18.053,18.0617,18.0356,18.053,28100.0
2007-10-24 14:15:00,20.75,20.76,20.73,20.75,24900.0,18.053,18.0617,18.0356,18.053,24900.0
2007-10-24 14:20:00,20.74,20.76,20.68,20.68,41100.0,18.0443,18.0617,17.9921,17.9921,41100.0
2007-10-24 14:25:00,20.68,20.77,20.66,20.72,38400.0,17.9921,18.0704,17.9747,18.0269,38400.0
2007-10-24 14:30:00,20.73,20.76,20.72,20.75,19100.0,18.0356,18.0617,18.0269,18.053,19100.0
2007-10-24 14:35:00,20.76,20.77,20.7,20.72,16100.0,18.0617,18.0704,18.0095,18.0269,16100.0
2007-10-24 14:40:00,20.7,20.72,20.6,20.65,86100.0,18.0095,18.0269,17.9225,17.966,86100.0
2007-10-24 14:45:00,20.65,20.71,20.56,20.58,45700.0,17.966,18.0182,17.8877,17.9051,45700.0
2007-10-24 14:50:00,20.6,20.65,20.58,20.6,69900.0,17.9225,17.966,17.9051,17.9225,69900.0
2007-10-24 14:55:00,20.6,20.62,20.52,20.58,45900.0,17.9225,17.9399,17.8529,17.9051,45900.0
2007-10-24 15:00:00,20.58,20.58,20.53,20.55,35000.0,17.9051,17.9051,17.8616,17.879,35000.0
2007-10-24 15:05:00,20.54,20.57,20.53,20.56,22400.0,17.8703,17.8964,17.8616,17.8877,22400.0
2007-10-24 15:10:00,20.57,20.61,20.55,20.6,43500.0,17.8964,17.9312,17.879,17.9225,43500.0
2007-10-24 15:15:00,20.6,20.63,20.58,20.6,26900.0,17.9225,17.9486,17.9051,17.9225,26900.0
2007-10-24 15:20:00,20.6,20.6,20.59,20.6,10400.0,17.9225,17.9225,17.9138,17.9225,10400.0
2007-10-24 15:25:00,20.59,20.61,20.59,20.6,37600.0,17.9138,17.9312,17.9138,17.9225,37600.0
2007-10-24 15:30:00,20.6,20.68,20.55,20.58,46500.0,17.9225,17.9921,17.879,17.9051,46500.0
2007-10-24 15:35:00,20.58,20.59,20.57,20.58,16500.0,17.9051,17.9138,17.8964,17.9051,16500.0
2007-10-24 15:40:00,20.57,20.65,20.57,20.59,33500.0,17.8964,17.966,17.8964,17.9138,33500.0
2007-10-24 15:45:00,20.59,20.62,20.58,20.62,21800.0,17.9138,17.9399,17.9051,17.9399,21800.0
2007-10-24 15:50:00,20.62,20.63,20.59,20.6,24400.0,17.9399,17.9486,17.9138,17.9225,24400.0
2007-10-24 15:55:00,20.6,20.66,20.53,20.58,90000.0,17.9225,17.9747,17.8616,17.9051,90000.0
2007-10-25 09:30:00,20.4,20.7,20.38,20.7,16000.0,17.7485,18.0095,17.7311,18.0095,16000.0
2007-10-25 09:35:00,20.75,20.75,20.5,20.55,16200.0,18.053,18.053,17.8355,17.879,16200.0
2007-10-25 09:40:00,20.67,20.67,20.53,20.54,12400.0,17.9834,17.9834,17.8616,17.8703,12400.0
2007-10-25 09:45:00,20.58,20.68,20.55,20.57,11900.0,17.9051,17.9921,17.879,17.8964,11900.0
2007-10-25 09:50:00,20.58,20.6,20.51,20.55,7800.0,17.9051,17.9225,17.8442,17.879,7800.0
2007-10-25 09:55:00,20.59,20.59,20.26,20.33,41900.0,17.9138,17.9138,17.6267,17.6876,41900.0
2007-10-25 10:00:00,20.34,20.5,20.32,20.35,30000.0,17.6963,17.8355,17.6789,17.705,30000.0
2007-10-25 10:05:00,20.35,20.44,20.33,20.35,138900.0,17.705,17.7833,17.6876,17.705,138900.0
2007-10-25 10:10:00,20.38,20.54,20.35,20.53,37400.0,17.7311,17.8703,17.705,17.8616,37400.0
2007-10-25 10:15:00,20.53,20.55,20.51,20.53,12600.0,17.8616,17.879,17.8442,17.8616,12600.0
2007-10-25 10:20:00,20.53,20.53,20.38,20.4,16000.0,17.8616,17.8616,17.7311,17.7485,16000.0
2007-10-25 10:25:00,20.4,20.44,20.4,20.43,2400.0,17.7485,17.7833,17.7485,17.7746,2400.0
2007-10-25 10:30:00,20.43,20.45,20.43,20.44,5100.0,17.7746,17.792,17.7746,17.7833,5100.0
2007-10-25 10:35:00,20.44,20.45,20.38,20.39,39800.0,17.7833,17.792,17.7311,17.7398,39800.0
2007-10-25 10:40:00,20.38,20.41,20.38,20.38,43300.0,17.7311,17.7572,17.7311,17.7311,43300.0
2007-10-25 10:45:00,20.4,20.41,20.39,20.4,59000.0,17.7485,17.7572,17.7398,17.7485,59000.0
2007-10-25 10:50:00,20.4,20.41,20.38,20.4,59200.0,17.7485,17.7572,17.7311,17.7485,59200.0
2007-10-25 10:55:00,20.39,20.4,20.36,20.39,30900.0,17.7398,17.7485,17.7137,17.7398,30900.0
2007-10-25 11:00:00,20.39,20.45,20.39,20.41,34700.0,17.7398,17.792,17.7398,17.7572,34700.0
2007-10-25 11:05:00,20.43,20.43,20.4,20.41,8800.0,17.7746,17.7746,17.7485,17.7572,8800.0
2007-10-25 11:10:00,20.4,20.42,20.39,20.41,6900.0,17.7485,17.7659,17.7398,17.7572,6900.0
2007-10-25 11:15:00,20.4,20.43,20.4,20.42,9100.0,17.7485,17.7746,17.7485,17.7659,9100.0
2007-10-25 11:20:00,20.42,20.44,20.4,20.44,9000.0,17.7659,17.7833,17.7485,17.7833,9000.0
2007-10-25 11:25:00,20.44,20.45,20.4,20.41,9500.0,17.7833,17.792,17.7485,17.7572,9500.0
2007-10-25 11:30:00,20.4,20.45,20.4,20.41,14800.0,17.7485,17.792,17.7485,17.7572,14800.0
2007-10-25 11:35:00,20.41,20.42,20.4,20.41,26400.0,17.7572,17.7659,17.7485,17.7572,26400.0
2007-10-25 11:40:00,20.4,20.41,20.37,20.37,58800.0,17.7485,17.7572,17.7224,17.7224,58800.0
2007-10-25 11:45:00,20.37,20.39,20.37,20.37,15100.0,17.7224,17.7398,17.7224,17.7224,15100.0
2007-10-25 11:50:00,20.38,20.38,20.36,20.36,3700.0,17.7311,17.7311,17.7137,17.7137,3700.0
2007-10-25 11:55:00,20.36,20.37,20.24,20.27,30500.0,17.7137,17.7224,17.6093,17.6354,30500.0
2007-10-25 12:00:00,20.27,20.27,20.23,20.23,7000.0,17.6354,17.6354,17.6006,17.6006,7000.0
2007-10-25 12:05:00,20.24,20.4,20.23,20.36,48600.0,17.6093,17.7485,17.6006,17.7137,48600.0
2007-10-25 12:10:00,20.36,20.4,20.28,20.35,20100.0,17.7137,17.7485,17.6441,17.705,20100.0
2007-10-25 12:15:00,20.36,20.38,20.26,20.34,23900.0,17.7137,17.7311,17.6267,17.6963,23900.0
2007-10-25 12:20:00,20.32,20.33,20.25,20.26,6500.0,17.6789,17.6876,17.618,17.6267,6500.0
2007-10-25 12:25:00,20.25,20.28,20.25,20.27,6600.0,17.618,17.6441,17.618,17.6354,6600.0
2007-10-25 12:30:00,20.26,20.27,20.26,20.27,11500.0,17.6267,17.6354,17.6267,17.6354,11500.0
2007-10-25 12:35:00,20.26,20.27,20.24,20.26,27600.0,17.6267,17.6354,17.6093,17.6267,27600.0
2007-10-25 12:40:00,20.26,20.26,20.24,20.24,5300.0,17.6267,17.6267,17.6093,17.6093,5300.0
2007-10-25 12:45:00,20.24,20.24,20.19,20.21,17400.0,17.6093,17.6093,17.5658,17.5832,17400.0
2007-10-25 12:50:00,20.2,20.21,20.12,20.18,63500.0,17.5745,17.5832,17.5049,17.5571,63500.0
2007-10-25 12:55:00,20.18,20.19,20.16,20.17,17400.0,17.5571,17.5658,17.5397,17.5484,17400.0
2007-10-25 13:00:00,20.15,20.16,20.09,20.09,20600.0,17.531,17.5397,17.4788,17.4788,20600.0
2007-10-25 13:05:00,20.09,20.1,20.03,20.1,18200.0,17.4788,17.4875,17.4266,17.4875,18200.0
2007-10-25 13:10:00,20.1,20.18,20.09,20.17,48100.0,17.4875,17.5571,17.4788,17.5484,48100.0
2007-10-25 13:15:00,20.17,20.28,20.16,20.27,51100.0,17.5484,17.6441,17.5397,17.6354,51100.0
2007-10-25 13:20:00,20.26,20.29,20.22,20.29,45900.0,17.6267,17.6528,17.5919,17.6528,45900.0
2007-10-25 13:25:00,20.28,20.29,20.24,20.24,45600.0,17.6441,17.6528,17.6093,17.6093,45600.0
2007-10-25 13:30:00,20.25,20.25,20.13,20.16,40700.0,17.618,17.618,17.5136,17.5397,40700.0
2007-10-25 13:35:00,20.16,20.19,20.13,20.17,39300.0,17.5397,17.5658,17.5136,17.5484,39300.0
2007-10-25 13:40:00,20.16,20.23,20.16,20.21,15600.0,17.5397,17.6006,17.5397,17.5832,15600.0
2007-10-25 13:45:00,20.21,20.22,20.19,20.2,10400.0,17.5832,17.5919,17.5658,17.5745,10400.0
2007-10-25 13:50:00,20.2,20.21,20.03,20.06,52800.0,17.5745,17.5832,17.4266,17.4527,52800.0
2007-10-25 13:55:00,20.06,20.08,20.0,20.02,26100.0,17.4527,17.4701,17.4005,17.4179,26100.0
2007-10-25 14:00:00,20.02,20.04,19.93,19.99,31700.0,17.4179,17.4353,17.3396,17.3918,31700.0
2007-10-25 14:05:00,19.99,20.19,19.98,20.19,116400.0,17.3918,17.5658,17.3831,17.5658,116400.0
2007-10-25 14:10:00,20.17,20.23,20.16,20.17,39200.0,17.5484,17.6006,17.5397,17.5484,39200.0
2007-10-25 14:15:00,20.17,20.18,20.08,20.1,10400.0,17.5484,17.5571,17.4701,17.4875,10400.0
2007-10-25 14:20:00,20.12,20.22,20.11,20.22,18800.0,17.5049,17.5919,17.4962,17.5919,18800.0
2007-10-25 14:25:00,20.22,20.25,20.22,20.22,11100.0,17.5919,17.618,17.5919,17.5919,11100.0
2007-10-25 14:30:00,20.22,20.22,20.17,20.19,30200.0,17.5919,17.5919,17.5484,17.5658,30200.0
2007-10-25 14:35:00,20.2,20.21,20.08,20.13,103600.0,17.5745,17.5832,17.4701,17.5136,103600.0
2007-10-25 14:40:00,20.11,20.2,20.1,20.18,60200.0,17.4962,17.5745,17.4875,17.5571,60200.0
2007-10-25 14:45:00,20.19,20.21,20.18,20.18,9400.0,17.5658,17.5832,17.5571,17.5571,9400.0
2007-10-25 14:50:00,20.19,20.21,20.16,20.16,11200.0,17.5658,17.5832,17.5397,17.5397,11200.0
2007-10-25 14:55:00,20.16,20.16,20.07,20.12,15500.0,17.5397,17.5397,17.4614,17.5049,15500.0
2007-10-25 15:00:00,20.11,20.11,20.07,20.07,8500.0,17.4962,17.4962,17.4614,17.4614,8500.0
2007-10-25 15:05:00,20.09,20.11,20.05,20.09,24300.0,17.4788,17.4962,17.444,17.4788,24300.0
2007-10-25 15:10:00,20.09,20.09,20.05,20.05,16300.0,17.4788,17.4788,17.444,17.444,16300.0
2007-10-25 15:15:00,20.06,20.15,20.05,20.11,44600.0,17.4527,17.531,17.444,17.4962,44600.0
2007-10-25 15:20:00,20.12,20.12,20.05,20.08,26900.0,17.5049,17.5049,17.444,17.4701,26900.0
2007-10-25 15:25:00,20.09,20.1,20.04,20.07,28900.0,17.4788,17.4875,17.4353,17.4614,28900.0
2007-10-25 15:30:00,20.09,20.11,20.02,20.02,23100.0,17.4788,17.4962,17.4179,17.4179,23100.0
2007-10-25 15:35:00,20.0,20.2,20.0,20.19,61600.0,17.4005,17.5745,17.4005,17.5658,61600.0
2007-10-25 15:40:00,20.18,20.25,20.18,20.24,25500.0,17.5571,17.618,17.5571,17.6093,25500.0
2007-10-25 15:45:00,20.24,20.24,20.13,20.14,23000.0,17.6093,17.6093,17.5136,17.5223,23000.0
2007-10-25 15:50:00,20.14,20.14,20.08,20.13,63900.0,17.5223,17.5223,17.4701,17.5136,63900.0
2007-10-25 15:55:00,20.12,20.13,19.85,20.06,187000.0,17.5049,17.5136,17.27,17.4527,187000.0
2007-10-26 09:30:00,20.25,20.25,20.06,20.1,17700.0,17.618,17.618,17.4527,17.4875,17700.0
2007-10-26 09:35:00,20.11,20.12,19.9,19.98,17400.0,17.4962,17.5049,17.3135,17.3831,17400.0
2007-10-26 09:40:00,19.98,19.98,19.76,19.76,21100.0,17.3831,17.3831,17.1917,17.1917,21100.0
2007-10-26 09:45:00,19.76,19.81,19.7,19.8,56500.0,17.1917,17.2352,17.1395,17.2265,56500.0
2007-10-26 09:50:00,19.81,19.81,19.73,19.77,30200.0,17.2352,17.2352,17.1656,17.2004,30200.0
2007-10-26 09:55:00,19.77,19.77,19.7,19.72,16200.0,17.2004,17.2004,17.1395,17.1569,16200.0
2007-10-26 10:00:00,19.72,19.72,19.41,19.57,68600.0,17.1569,17.1569,16.8872,17.0264,68600.0
2007-10-26 10:05:00,19.58,19.6,19.42,19.45,19600.0,17.0351,17.0525,16.8959,16.922,19600.0
2007-10-26 10:10:00,19.48,19.64,19.43,19.59,53700.0,16.9481,17.0873,16.9046,17.0438,53700.0
2007-10-26 10:15:00,19.59,19.77,19.56,19.69,35100.0,17.0438,17.2004,17.0177,17.1308,35100.0
2007-10-26 10:20:00,19.69,19.72,19.69,19.7,22600.0,17.1308,17.1569,17.1308,17.1395,22600.0
2007-10-26 10:25:00,19.69,19.72,19.69,19.69,19600.0,17.1308,17.1569,17.1308,17.1308,19600.0
2007-10-26 10:30:00,19.69,19.73,19.69,19.72,9100.0,17.1308,17.1656,17.1308,17.1569,9100.0
2007-10-26 10:35:00,19.74,19.79,19.67,19.69,10300.0,17.1743,17.2178,17.1134,17.1308,10300.0
2007-10-26 10:40:00,19.69,19.75,19.67,19.74,8000.0,17.1308,17.183,17.1134,17.1743,8000.0
2007-10-26 10:45:00,19.73,19.73,19.66,19.66,20400.0,17.1656,17.1656,17.1047,17.1047,20400.0
2007-10-26 10:50:00,19.65,19.68,19.58,19.59,15000.0,17.096,17.1221,17.0351,17.0438,15000.0
2007-10-26 10:55:00,19.58,19.62,19.57,19.58,10000.0,17.0351,17.0699,17.0264,17.0351,10000.0
2007-10-26 11:00:00,19.59,19.62,19.55,19.58,11600.0,17.0438,17.0699,17.009,17.0351,11600.0
2007-10-26 11:05:00,19.57,19.66,19.55,19.64,16800.0,17.0264,17.1047,17.009,17.0873,16800.0
2007-10-26 11:10:00,19.64,19.71,19.63,19.67,8300.0,17.0873,17.1482,17.0786,17.1134,8300.0
2007-10-26 11:15:00,19.67,19.73,19.66,19.66,7900.0,17.1134,17.1656,17.1047,17.1047,7900.0
2007-10-26 11:20:00,19.66,19.66,19.63,19.66,8700.0,17.1047,17.1047,17.0786,17.1047,8700.0
2007-10-26 11:25:00,19.67,19.67,19.63,19.63,10000.0,17.1134,17.1134,17.0786,17.0786,10000.0
2007-10-26 11:30:00,19.63,19.66,19.62,19.63,4800.0,17.0786,17.1047,17.0699,17.0786,4800.0
2007-10-26 11:35:00,19.65,19.7,19.64,19.66,4600.0,17.096,17.1395,17.0873,17.1047,4600.0
2007-10-26 11:40:00,19.65,19.66,19.61,19.61,5600.0,17.096,17.1047,17.0612,17.0612,5600.0
2007-10-26 11:45:00,19.61,19.63,19.61,19.62,6100.0,17.0612,17.0786,17.0612,17.0699,6100.0
2007-10-26 11:50:00,19.62,19.63,19.61,19.62,8000.0,17.0699,17.0786,17.0612,17.0699,8000.0
2007-10-26 11:55:00,19.61,19.63,19.61,19.61,15300.0,17.0612,17.0786,17.0612,17.0612,15300.0
2007-10-26 12:00:00,19.6,19.63,19.57,19.6,33500.0,17.0525,17.0786,17.0264,17.0525,33500.0
2007-10-26 12:05:00,19.59,19.61,19.55,19.55,4300.0,17.0438,17.0612,17.009,17.009,4300.0
2007-10-26 12:10:00,19.57,19.61,19.55,19.58,14900.0,17.0264,17.0612,17.009,17.0351,14900.0
2007-10-26 12:15:00,19.59,19.6,19.59,19.6,3400.0,17.0438,17.0525,17.0438,17.0525,3400.0
2007-10-26 12:20:00,19.6,19.62,19.57,19.61,11300.0,17.0525,17.0699,17.0264,17.0612,11300.0
2007-10-26 12:25:00,19.61,19.78,19.61,19.73,32000.0,17.0612,17.2091,17.0612,17.1656,32000.0
2007-10-26 12:30:00,19.73,19.81,19.69,19.75,24900.0,17.1656,17.2352,17.1308,17.183,24900.0
2007-10-26 12:35:00,19.75,19.78,19.7,19.78,20700.0,17.183,17.2091,17.1395,17.2091,20700.0
2007-10-26 12:40:00,19.78,19.85,19.77,19.82,33800.0,17.2091,17.27,17.2004,17.2439,33800.0
2007-10-26 12:45:00,19.82,19.98,19.82,19.98,19100.0,17.2439,17.3831,17.2439,17.3831,19100.0
2007-10-26 12:50:00,19.98,19.99,19.97,19.98,17800.0,17.3831,17.3918,17.3744,17.3831,17800.0
2007-10-26 12:55:00,19.98,19.98,19.92,19.93,17800.0,17.3831,17.3831,17.3309,17.3396,17800.0
2007-10-26 13:00:00,19.92,19.92,19.85,19.85,8100.0,17.3309,17.3309,17.27,17.27,8100.0
2007-10-26 13:05:00,19.86,19.89,19.83,19.89,7600.0,17.2787,17.3048,17.2526,17.3048,7600.0
2007-10-26 13:10:00,19.89,19.9,19.87,19.89,9100.0,17.3048,17.3135,17.2874,17.3048,9100.0
2007-10-26 13:15:00,19.87,19.98,19.87,19.98,291600.0,17.2874,17.3831,17.2874,17.3831,291600.0
2007-10-26 13:20:00,20.0,20.0,19.99,20.0,9900.0,17.4005,17.4005,17.3918,17.4005,9900.0
2007-10-26 13:25:00,20.0,20.0,19.97,19.97,20900.0,17.4005,17.4005,17.3744,17.3744,20900.0
2007-10-26 13:30:00,19.97,19.99,19.9,19.92,9200.0,17.3744,17.3918,17.3135,17.3309,9200.0
2007-10-26 13:35:00,19.93,19.93,19.86,19.89,12800.0,17.3396,17.3396,17.2787,17.3048,12800.0
2007-10-26 13:40:00,19.89,20.0,19.89,20.0,13200.0,17.3048,17.4005,17.3048,17.4005,13200.0
2007-10-26 13:45:00,20.0,20.0,19.98,20.0,29000.0,17.4005,17.4005,17.3831,17.4005,29000.0
2007-10-26 13:50:00,20.0,20.15,19.99,20.14,72700.0,17.4005,17.531,17.3918,17.5223,72700.0
2007-10-26 13:55:00,20.14,20.16,20.09,20.16,18600.0,17.5223,17.5397,17.4788,17.5397,18600.0
2007-10-26 14:00:00,20.16,20.28,20.16,20.27,29800.0,17.5397,17.6441,17.5397,17.6354,29800.0
2007-10-26 14:05:00,20.26,20.29,20.23,20.24,35900.0,17.6267,17.6528,17.6006,17.6093,35900.0
2007-10-26 14:10:00,20.23,20.25,20.19,20.19,8700.0,17.6006,17.618,17.5658,17.5658,8700.0
2007-10-26 14:15:00,20.19,20.19,20.07,20.07,19300.0,17.5658,17.5658,17.4614,17.4614,19300.0
2007-10-26 14:20:00,20.06,20.07,19.98,20.03,27800.0,17.4527,17.4614,17.3831,17.4266,27800.0
2007-10-26 14:25:00,20.02,20.02,19.93,19.95,12400.0,17.4179,17.4179,17.3396,17.357,12400.0
2007-10-26 14:30:00,19.94,20.0,19.93,19.99,15000.0,17.3483,17.4005,17.3396,17.3918,15000.0
2007-10-26 14:35:00,19.98,20.0,19.96,19.97,20100.0,17.3831,17.4005,17.3657,17.3744,20100.0
2007-10-26 14:40:00,19.96,20.07,19.96,20.06,59800.0,17.3657,17.4614,17.3657,17.4527,59800.0
2007-10-26 14:45:00,20.06,20.07,20.0,20.0,7800.0,17.4527,17.4614,17.4005,17.4005,7800.0
2007-10-26 14:50:00,20.0,20.0,19.91,19.94,10800.0,17.4005,17.4005,17.3222,17.3483,10800.0
2007-10-26 14:55:00,19.93,19.95,19.86,19.89,24200.0,17.3396,17.357,17.2787,17.3048,24200.0
2007-10-26 15:00:00,19.9,19.91,19.85,19.87,11300.0,17.3135,17.3222,17.27,17.2874,11300.0
2007-10-26 15:05:00,19.88,19.91,19.86,19.91,5000.0,17.2961,17.3222,17.2787,17.3222,5000.0
2007-10-26 15:10:00,19.91,19.92,19.87,19.87,38100.0,17.3222,17.3309,17.2874,17.2874,38100.0
2007-10-26 15:15:00,19.87,19.9,19.86,19.9,22900.0,17.2874,17.3135,17.2787,17.3135,22900.0
2007-10-26 15:20:00,19.9,19.92,19.82,19.84,37600.0,17.3135,17.3309,17.2439,17.2613,37600.0
2007-10-26 15:25:00,19.83,19.87,19.78,19.87,40200.0,17.2526,17.2874,17.2091,17.2874,40200.0
2007-10-26 15:30:00,19.87,19.92,19.81,19.89,59000.0,17.2874,17.3309,17.2352,17.3048,59000.0
2007-10-26 15:35:00,19.89,19.89,19.83,19.85,47400.0,17.3048,17.3048,17.2526,17.27,47400.0
2007-10-26 15:40:00,19.84,19.86,19.83,19.86,41300.0,17.2613,17.2787,17.2526,17.2787,41300.0
2007-10-26 15:45:00,19.85,19.87,19.79,19.8,30600.0,17.27,17.2874,17.2178,17.2265,30600.0
2007-10-26 15:50:00,19.79,19.81,19.71,19.73,51800.0,17.2178,17.2352,17.1482,17.1656,51800.0
2007-10-26 15:55:00,19.73,19.78,19.63,19.78,96100.0,17.1656,17.2091,17.0786,17.2091,96100.0
2007-10-29 09:30:00,19.59,19.74,19.59,19.74,30300.0,17.0438,17.1743,17.0438,17.1743,30300.0
2007-10-29 09:35:00,19.72,19.8,19.69,19.77,11100.0,17.1569,17.2265,17.1308,17.2004,11100.0
2007-10-29 09:40:00,19.75,19.75,19.74,19.75,9900.0,17.183,17.183,17.1743,17.183,9900.0
2007-10-29 09:45:00,19.75,19.78,19.71,19.75,24500.0,17.183,17.2091,17.1482,17.183,24500.0
2007-10-29 09:50:00,19.76,19.76,19.62,19.65,34400.0,17.1917,17.1917,17.0699,17.096,34400.0
2007-10-29 09:55:00,19.64,19.68,19.62,19.66,13400.0,17.0873,17.1221,17.0699,17.1047,13400.0
2007-10-29 10:00:00,19.66,19.66,19.61,19.62,9100.0,17.1047,17.1047,17.0612,17.0699,9100.0
2007-10-29 10:05:00,19.61,19.68,19.58,19.63,29900.0,17.0612,17.1221,17.0351,17.0786,29900.0
2007-10-29 10:10:00,19.63,19.67,19.63,19.65,17400.0,17.0786,17.1134,17.0786,17.096,17400.0
2007-10-29 10:15:00,19.65,19.67,19.65,19.65,6400.0,17.096,17.1134,17.096,17.096,6400.0
2007-10-29 10:20:00,19.65,19.66,19.52,19.55,51400.0,17.096,17.1047,16.9829,17.009,51400.0
2007-10-29 10:25:00,19.56,19.71,19.56,19.68,12800.0,17.0177,17.1482,17.0177,17.1221,12800.0
2007-10-29 10:30:00,19.67,19.7,19.6,19.6,26200.0,17.1134,17.1395,17.0525,17.0525,26200.0
2007-10-29 10:35:00,19.59,19.59,19.54,19.54,19700.0,17.0438,17.0438,17.0003,17.0003,19700.0
2007-10-29 10:40:00,19.56,19.57,19.5,19.54,16600.0,17.0177,17.0264,16.9655,17.0003,16600.0
2007-10-29 10:45:00,19.56,19.57,19.54,19.55,2800.0,17.0177,17.0264,17.0003,17.009,2800.0
2007-10-29 10:50:00,19.55,19.56,19.54,19.54,5100.0,17.009,17.0177,17.0003,17.0003,5100.0
2007-10-29 10:55:00,19.55,19.68,19.54,19.67,7700.0,17.009,17.1221,17.0003,17.1134,7700.0
2007-10-29 11:00:00,19.67,19.77,19.66,19.74,22200.0,17.1134,17.2004,17.1047,17.1743,22200.0
2007-10-29 11:05:00,19.75,19.83,19.74,19.83,24400.0,17.183,17.2526,17.1743,17.2526,24400.0
2007-10-29 11:10:00,19.83,19.9,19.82,19.9,12800.0,17.2526,17.3135,17.2439,17.3135,12800.0
2007-10-29 11:15:00,19.89,20.0,19.89,19.97,58100.0,17.3048,17.4005,17.3048,17.3744,58100.0
2007-10-29 11:20:00,19.96,20.11,19.96,20.09,56100.0,17.3657,17.4962,17.3657,17.4788,56100.0
2007-10-29 11:25:00,20.1,20.16,20.03,20.1,60300.0,17.4875,17.5397,17.4266,17.4875,60300.0
2007-10-29 11:30:00,20.1,20.28,20.1,20.28,39700.0,17.4875,17.6441,17.4875,17.6441,39700.0
2007-10-29 11:35:00,20.28,20.35,20.23,20.29,49900.0,17.6441,17.705,17.6006,17.6528,49900.0
2007-10-29 11:40:00,20.29,20.35,20.22,20.35,26000.0,17.6528,17.705,17.5919,17.705,26000.0
2007-10-29 11:45:00,20.35,20.36,20.21,20.22,33000.0,17.705,17.7137,17.5832,17.5919,33000.0
2007-10-29 11:50:00,20.23,20.35,20.23,20.35,17800.0,17.6006,17.705,17.6006,17.705,17800.0
2007-10-29 11:55:00,20.35,20.35,20.24,20.27,25300.0,17.705,17.705,17.6093,17.6354,25300.0
2007-10-29 12:00:00,20.27,20.32,20.27,20.3,11100.0,17.6354,17.6789,17.6354,17.6615,11100.0
2007-10-29 12:05:00,20.3,20.3,20.24,20.24,29900.0,17.6615,17.6615,17.6093,17.6093,29900.0
2007-10-29 12:10:00,20.24,20.25,20.08,20.12,57000.0,17.6093,17.618,17.4701,17.5049,57000.0
2007-10-29 12:15:00,20.1,20.19,20.09,20.18,23600.0,17.4875,17.5658,17.4788,17.5571,23600.0
2007-10-29 12:20:00,20.18,20.25,20.18,20.24,7100.0,17.5571,17.618,17.5571,17.6093,7100.0
2007-10-29 12:25:00,20.25,20.28,20.23,20.25,12400.0,17.618,17.6441,17.6006,17.618,12400.0
2007-10-29 12:30:00,20.24,20.25,20.22,20.24,7300.0,17.6093,17.618,17.5919,17.6093,7300.0
2007-10-29 12:35:00,20.23,20.23,20.2,20.2,8600.0,17.6006,17.6006,17.5745,17.5745,8600.0
2007-10-29 12:40:00,20.23,20.23,20.1,20.15,9400.0,17.6006,17.6006,17.4875,17.531,9400.0
2007-10-29 12:45:00,20.13,20.15,20.1,20.15,4600.0,17.5136,17.531,17.4875,17.531,4600.0
2007-10-29 12:50:00,20.14,20.18,20.1,20.18,7000.0,17.5223,17.5571,17.4875,17.5571,7000.0
2007-10-29 12:55:00,20.17,20.2,20.15,20.15,19600.0,17.5484,17.5745,17.531,17.531,19600.0
2007-10-29 13:00:00,20.14,20.18,20.14,20.17,15400.0,17.5223,17.5571,17.5223,17.5484,15400.0
2007-10-29 13:05:00,20.16,20.19,20.15,20.17,9900.0,17.5397,17.5658,17.531,17.5484,9900.0
2007-10-29 13:10:00,20.17,20.24,20.17,20.22,41000.0,17.5484,17.6093,17.5484,17.5919,41000.0
2007-10-29 13:15:00,20.22,20.24,20.19,20.22,26500.0,17.5919,17.6093,17.5658,17.5919,26500.0
2007-10-29 13:20:00,20.23,20.24,20.15,20.22,16000.0,17.6006,17.6093,17.531,17.5919,16000.0
2007-10-29 13:25:00,20.22,20.22,20.18,20.18,9100.0,17.5919,17.5919,17.5571,17.5571,9100.0
2007-10-29 13:30:00,20.2,20.23,20.2,20.22,8300.0,17.5745,17.6006,17.5745,17.5919,8300.0
2007-10-29 13:35:00,20.23,20.24,20.2,20.22,24600.0,17.6006,17.6093,17.5745,17.5919,24600.0
2007-10-29 13:40:00,20.22,20.24,20.2,20.24,11000.0,17.5919,17.6093,17.5745,17.6093,11000.0
2007-10-29 13:45:00,20.24,20.25,20.22,20.24,12900.0,17.6093,17.618,17.5919,17.6093,12900.0
2007-10-29 13:50:00,20.23,20.25,20.2,20.22,19800.0,17.6006,17.618,17.5745,17.5919,19800.0
2007-10-29 13:55:00,20.22,20.28,20.2,20.28,90500.0,17.5919,17.6441,17.5745,17.6441,90500.0
2007-10-29 14:00:00,20.28,20.29,20.19,20.19,11800.0,17.6441,17.6528,17.5658,17.5658,11800.0
2007-10-29 14:05:00,20.19,20.25,20.19,20.24,37400.0,17.5658,17.618,17.5658,17.6093,37400.0
2007-10-29 14:10:00,20.24,20.25,20.18,20.18,27800.0,17.6093,17.618,17.5571,17.5571,27800.0
2007-10-29 14:15:00,20.18,20.18,20.13,20.13,11400.0,17.5571,17.5571,17.5136,17.5136,11400.0
2007-10-29 14:20:00,20.14,20.15,20.08,20.14,24700.0,17.5223,17.531,17.4701,17.5223,24700.0
2007-10-29 14:25:00,20.12,20.15,20.02,20.07,26600.0,17.5049,17.531,17.4179,17.4614,26600.0
2007-10-29 14:30:00,20.07,20.12,20.04,20.08,25300.0,17.4614,17.5049,17.4353,17.4701,25300.0
2007-10-29 14:35:00,20.07,20.11,20.05,20.11,11900.0,17.4614,17.4962,17.444,17.4962,11900.0
2007-10-29 14:40:00,20.1,20.14,20.05,20.13,14900.0,17.4875,17.5223,17.444,17.5136,14900.0
2007-10-29 14:45:00,20.12,20.13,20.09,20.1,5000.0,17.5049,17.5136,17.4788,17.4875,5000.0
2007-10-29 14:50:00,20.11,20.12,20.09,20.09,4800.0,17.4962,17.5049,17.4788,17.4788,4800.0
2007-10-29 14:55:00,20.09,20.09,20.01,20.01,23000.0,17.4788,17.4788,17.4092,17.4092,23000.0
2007-10-29 15:00:00,20.02,20.02,19.96,19.98,18200.0,17.4179,17.4179,17.3657,17.3831,18200.0
2007-10-29 15:05:00,19.99,19.99,19.95,19.97,39700.0,17.3918,17.3918,17.357,17.3744,39700.0
2007-10-29 15:10:00,19.96,19.98,19.89,19.89,58400.0,17.3657,17.3831,17.3048,17.3048,58400.0
2007-10-29 15:15:00,19.88,19.9,19.86,19.9,29100.0,17.2961,17.3135,17.2787,17.3135,29100.0
2007-10-29 15:20:00,19.91,19.93,19.86,19.86,17400.0,17.3222,17.3396,17.2787,17.2787,17400.0
2007-10-29 15:25:00,19.89,19.97,19.89,19.97,14600.0,17.3048,17.3744,17.3048,17.3744,14600.0
2007-10-29 15:30:00,19.96,19.97,19.91,19.92,20500.0,17.3657,17.3744,17.3222,17.3309,20500.0
2007-10-29 15:35:00,19.93,19.93,19.9,19.93,18700.0,17.3396,17.3396,17.3135,17.3396,18700.0
2007-10-29 15:40:00,19.93,19.95,19.91,19.94,20100.0,17.3396,17.357,17.3222,17.3483,20100.0
2007-10-29 15:45:00,19.95,19.96,19.9,19.9,43000.0,17.357,17.3657,17.3135,17.3135,43000.0
2007-10-29 15:50:00,19.92,19.92,19.86,19.87,77600.0,17.3309,17.3309,17.2787,17.2874,77600.0
2007-10-29 15:55:00,19.87,19.9,19.85,19.87,53900.0,17.2874,17.3135,17.27,17.2874,53900.0
2007-10-30 09:30:00,19.91,20.2,19.9,20.2,19800.0,17.3222,17.5745,17.3135,17.5745,19800.0
2007-10-30 09:35:00,20.2,20.25,20.16,20.21,16300.0,17.5745,17.618,17.5397,17.5832,16300.0
2007-10-30 09:40:00,20.2,20.25,20.17,20.24,41800.0,17.5745,17.618,17.5484,17.6093,41800.0
2007-10-30 09:45:00,20.25,20.25,20.18,20.19,18300.0,17.618,17.618,17.5571,17.5658,18300.0
2007-10-30 09:50:00,20.19,20.28,20.19,20.25,61500.0,17.5658,17.6441,17.5658,17.618,61500.0
2007-10-30 09:55:00,20.25,20.28,20.18,20.25,35500.0,17.618,17.6441,17.5571,17.618,35500.0
2007-10-30 10:00:00,20.25,20.32,20.22,20.32,58200.0,17.618,17.6789,17.5919,17.6789,58200.0
2007-10-30 10:05:00,20.33,20.35,20.27,20.32,88600.0,17.6876,17.705,17.6354,17.6789,88600.0
2007-10-30 10:10:00,20.32,20.32,20.2,20.22,40900.0,17.6789,17.6789,17.5745,17.5919,40900.0
2007-10-30 10:15:00,20.21,20.22,20.19,20.21,36600.0,17.5832,17.5919,17.5658,17.5832,36600.0
2007-10-30 10:20:00,20.21,20.24,20.18,20.22,57700.0,17.5832,17.6093,17.5571,17.5919,57700.0
2007-10-30 10:25:00,20.23,20.23,20.16,20.2,35700.0,17.6006,17.6006,17.5397,17.5745,35700.0
2007-10-30 10:30:00,20.2,20.2,20.12,20.2,40600.0,17.5745,17.5745,17.5049,17.5745,40600.0
2007-10-30 10:35:00,20.18,20.29,20.18,20.24,53800.0,17.5571,17.6528,17.5571,17.6093,53800.0
2007-10-30 10:40:00,20.24,20.25,20.22,20.23,16900.0,17.6093,17.618,17.5919,17.6006,16900.0
2007-10-30 10:45:00,20.24,20.24,20.21,20.23,8900.0,17.6093,17.6093,17.5832,17.6006,8900.0
2007-10-30 10:50:00,20.21,20.22,20.18,20.18,24000.0,17.5832,17.5919,17.5571,17.5571,24000.0
2007-10-30 10:55:00,20.18,20.25,20.18,20.25,25600.0,17.5571,17.618,17.5571,17.618,25600.0
2007-10-30 11:00:00,20.25,20.27,20.22,20.22,23500.0,17.618,17.6354,17.5919,17.5919,23500.0
2007-10-30 11:05:00,20.22,20.25,20.21,20.24,32100.0,17.5919,17.618,17.5832,17.6093,32100.0
2007-10-30 11:10:00,20.23,20.31,20.23,20.31,18800.0,17.6006,17.6702,17.6006,17.6702,18800.0
2007-10-30 11:15:00,20.32,20.45,20.32,20.41,35800.0,17.6789,17.792,17.6789,17.7572,35800.0
2007-10-30 11:20:00,20.4,20.41,20.32,20.39,30700.0,17.7485,17.7572,17.6789,17.7398,30700.0
2007-10-30 11:25:00,20.39,20.43,20.38,20.4,47000.0,17.7398,17.7746,17.7311,17.7485,47000.0
2007-10-30 11:30:00,20.41,20.5,20.41,20.49,27900.0,17.7572,17.8355,17.7572,17.8268,27900.0
2007-10-30 11:35:00,20.49,20.54,20.46,20.51,47100.0,17.8268,17.8703,17.8007,17.8442,47100.0
2007-10-30 11:40:00,20.5,20.57,20.49,20.55,63900.0,17.8355,17.8964,17.8268,17.879,63900.0
2007-10-30 11:45:00,20.55,20.57,20.55,20.57,10800.0,17.879,17.8964,17.879,17.8964,10800.0
2007-10-30 11:50:00,20.57,20.57,20.54,20.55,22800.0,17.8964,17.8964,17.8703,17.879,22800.0
2007-10-30 11:55:00,20.56,20.56,20.54,20.55,14500.0,17.8877,17.8877,17.8703,17.879,14500.0
2007-10-30 12:00:00,20.56,20.62,20.54,20.61,59900.0,17.8877,17.9399,17.8703,17.9312,59900.0
2007-10-30 12:05:00,20.62,20.7,20.61,20.7,33800.0,17.9399,18.0095,17.9312,18.0095,33800.0
2007-10-30 12:10:00,20.69,20.74,20.67,20.71,23700.0,18.0008,18.0443,17.9834,18.0182,23700.0
2007-10-30 12:15:00,20.73,20.78,20.73,20.77,44000.0,18.0356,18.0791,18.0356,18.0704,44000.0
2007-10-30 12:20:00,20.77,20.79,20.67,20.79,25400.0,18.0704,18.0878,17.9834,18.0878,25400.0
2007-10-30 12:25:00,20.8,20.83,20.74,20.76,23400.0,18.0965,18.1226,18.0443,18.0617,23400.0
2007-10-30 12:30:00,20.76,20.79,20.75,20.78,12700.0,18.0617,18.0878,18.053,18.0791,12700.0
2007-10-30 12:35:00,20.79,20.84,20.77,20.83,25100.0,18.0878,18.1313,18.0704,18.1226,25100.0
2007-10-30 12:40:00,20.83,20.88,20.8,20.85,80500.0,18.1226,18.1661,18.0965,18.14,80500.0
2007-10-30 12:45:00,20.85,20.94,20.82,20.84,123800.0,18.14,18.2183,18.1139,18.1313,123800.0
2007-10-30 12:50:00,20.85,20.87,20.8,20.82,27700.0,18.14,18.1574,18.0965,18.1139,27700.0
2007-10-30 12:55:00,20.8,20.81,20.77,20.8,28300.0,18.0965,18.1052,18.0704,18.0965,28300.0
2007-10-30 13:00:00,20.8,20.8,20.77,20.78,41300.0,18.0965,18.0965,18.0704,18.0791,41300.0
2007-10-30 13:05:00,20.77,20.78,20.65,20.75,51500.0,18.0704,18.0791,17.966,18.053,51500.0
2007-10-30 13:10:00,20.75,20.78,20.65,20.67,31600.0,18.053,18.0791,17.966,17.9834,31600.0
2007-10-30 13:15:00,20.66,20.69,20.61,20.67,35700.0,17.9747,18.0008,17.9312,17.9834,35700.0
2007-10-30 13:20:00,20.66,20.66,20.57,20.58,27100.0,17.9747,17.9747,17.8964,17.9051,27100.0
2007-10-30 13:25:00,20.58,20.65,20.5,20.58,43500.0,17.9051,17.966,17.8355,17.9051,43500.0
2007-10-30 13:30:00,20.56,20.65,20.5,20.64,51800.0,17.8877,17.966,17.8355,17.9573,51800.0
2007-10-30 13:35:00,20.65,20.65,20.57,20.58,23900.0,17.966,17.966,17.8964,17.9051,23900.0
2007-10-30 13:40:00,20.59,20.63,20.59,20.61,24700.0,17.9138,17.9486,17.9138,17.9312,24700.0
2007-10-30 13:45:00,20.6,20.72,20.6,20.69,47300.0,17.9225,18.0269,17.9225,18.0008,47300.0
2007-10-30 13:50:00,20.71,20.71,20.69,20.7,7600.0,18.0182,18.0182,18.0008,18.0095,7600.0
2007-10-30 13:55:00,20.7,20.72,20.66,20.69,50800.0,18.0095,18.0269,17.9747,18.0008,50800.0
2007-10-30 14:00:00,20.68,20.69,20.62,20.63,32700.0,17.9921,18.0008,17.9399,17.9486,32700.0
2007-10-30 14:05:00,20.63,20.69,20.62,20.67,21300.0,17.9486,18.0008,17.9399,17.9834,21300.0
2007-10-30 14:10:00,20.68,20.7,20.65,20.66,34700.0,17.9921,18.0095,17.966,17.9747,34700.0
2007-10-30 14:15:00,20.65,20.7,20.65,20.69,35400.0,17.966,18.0095,17.966,18.0008,35400.0
2007-10-30 14:20:00,20.69,20.75,20.69,20.74,60000.0,18.0008,18.053,18.0008,18.0443,60000.0
2007-10-30 14:25:00,20.74,20.78,20.71,20.77,59100.0,18.0443,18.0791,18.0182,18.0704,59100.0
2007-10-30 14:30:00,20.76,20.84,20.74,20.84,44700.0,18.0617,18.1313,18.0443,18.1313,44700.0
2007-10-30 14:35:00,20.83,20.84,20.7,20.83,97800.0,18.1226,18.1313,18.0095,18.1226,97800.0
2007-10-30 14:40:00,20.83,20.84,20.77,20.78,30300.0,18.1226,18.1313,18.0704,18.0791,30300.0
2007-10-30 14:45:00,20.77,20.81,20.76,20.8,32000.0,18.0704,18.1052,18.0617,18.0965,32000.0
2007-10-30 14:50:00,20.79,20.86,20.75,20.75,77000.0,18.0878,18.1487,18.053,18.053,77000.0
2007-10-30 14:55:00,20.76,20.81,20.76,20.8,73400.0,18.0617,18.1052,18.0617,18.0965,73400.0
2007-10-30 15:00:00,20.79,20.83,20.78,20.81,32000.0,18.0878,18.1226,18.0791,18.1052,32000.0
2007-10-30 15:05:00,20.82,20.82,20.75,20.77,25300.0,18.1139,18.1139,18.053,18.0704,25300.0
2007-10-30 15:10:00,20.76,20.79,20.76,20.78,30800.0,18.0617,18.0878,18.0617,18.0791,30800.0
2007-10-30 15:15:00,20.78,20.8,20.78,20.79,24600.0,18.0791,18.0965,18.0791,18.0878,24600.0
2007-10-30 15:20:00,20.79,20.8,20.7,20.75,80000.0,18.0878,18.0965,18.0095,18.053,80000.0
2007-10-30 15:25:00,20.73,20.8,20.72,20.75,105900.0,18.0356,18.0965,18.0269,18.053,105900.0
2007-10-30 15:30:00,20.75,20.75,20.67,20.69,77000.0,18.053,18.053,17.9834,18.0008,77000.0
2007-10-30 15:35:00,20.68,20.75,20.67,20.69,355700.0,17.9921,18.053,17.9834,18.0008,355700.0
2007-10-30 15:40:00,20.7,20.74,20.68,20.68,74400.0,18.0095,18.0443,17.9921,17.9921,74400.0
2007-10-30 15:45:00,20.69,20.71,20.66,20.66,97000.0,18.0008,18.0182,17.9747,17.9747,97000.0
2007-10-30 15:50:00,20.67,20.69,20.66,20.69,63300.0,17.9834,18.0008,17.9747,18.0008,63300.0
2007-10-30 15:55:00,20.68,20.7,20.65,20.68,72800.0,17.9921,18.0095,17.966,17.9921,72800.0
2007-10-31 09:30:00,20.02,20.35,19.94,20.35,642500.0,17.4179,17.705,17.3483,17.705,642500.0
2007-10-31 09:35:00,20.3,20.42,20.17,20.42,93400.0,17.6615,17.7659,17.5484,17.7659,93400.0
2007-10-31 09:40:00,20.42,20.6,20.31,20.53,215900.0,17.7659,17.9225,17.6702,17.8616,215900.0
2007-10-31 09:45:00,20.53,20.58,20.3,20.34,62600.0,17.8616,17.9051,17.6615,17.6963,62600.0
2007-10-31 09:50:00,20.33,20.38,20.3,20.34,48200.0,17.6876,17.7311,17.6615,17.6963,48200.0
2007-10-31 09:55:00,20.34,20.39,20.32,20.34,55400.0,17.6963,17.7398,17.6789,17.6963,55400.0
2007-10-31 10:00:00,20.32,20.34,20.3,20.32,39400.0,17.6789,17.6963,17.6615,17.6789,39400.0
2007-10-31 10:05:00,20.32,20.38,20.3,20.34,40800.0,17.6789,17.7311,17.6615,17.6963,40800.0
2007-10-31 10:10:00,20.34,20.4,20.34,20.37,18600.0,17.6963,17.7485,17.6963,17.7224,18600.0
2007-10-31 10:15:00,20.38,20.38,20.23,20.35,134100.0,17.7311,17.7311,17.6006,17.705,134100.0
2007-10-31 10:20:00,20.37,20.37,20.22,20.24,30700.0,17.7224,17.7224,17.5919,17.6093,30700.0
2007-10-31 10:25:00,20.25,20.3,20.21,20.3,30200.0,17.618,17.6615,17.5832,17.6615,30200.0
2007-10-31 10:30:00,20.3,20.3,20.2,20.23,133000.0,17.6615,17.6615,17.5745,17.6006,133000.0
2007-10-31 10:35:00,20.23,20.24,20.08,20.12,56800.0,17.6006,17.6093,17.4701,17.5049,56800.0
2007-10-31 10:40:00,20.13,20.16,20.12,20.16,14600.0,17.5136,17.5397,17.5049,17.5397,14600.0
2007-10-31 10:45:00,20.16,20.22,20.12,20.2,10300.0,17.5397,17.5919,17.5049,17.5745,10300.0
2007-10-31 10:50:00,20.2,20.22,20.17,20.19,12400.0,17.5745,17.5919,17.5484,17.5658,12400.0
2007-10-31 10:55:00,20.18,20.19,20.15,20.15,7600.0,17.5571,17.5658,17.531,17.531,7600.0
2007-10-31 11:00:00,20.17,20.17,20.12,20.16,25900.0,17.5484,17.5484,17.5049,17.5397,25900.0
2007-10-31 11:05:00,20.15,20.23,20.12,20.19,27300.0,17.531,17.6006,17.5049,17.5658,27300.0
2007-10-31 11:10:00,20.18,20.2,20.17,20.2,17800.0,17.5571,17.5745,17.5484,17.5745,17800.0
2007-10-31 11:15:00,20.2,20.28,20.19,20.22,36000.0,17.5745,17.6441,17.5658,17.5919,36000.0
2007-10-31 11:20:00,20.23,20.25,20.2,20.21,22100.0,17.6006,17.618,17.5745,17.5832,22100.0
2007-10-31 11:25:00,20.21,20.22,20.13,20.18,64800.0,17.5832,17.5919,17.5136,17.5571,64800.0
2007-10-31 11:30:00,20.2,20.26,20.15,20.25,30700.0,17.5745,17.6267,17.531,17.618,30700.0
2007-10-31 11:35:00,20.25,20.42,20.22,20.39,31500.0,17.618,17.7659,17.5919,17.7398,31500.0
2007-10-31 11:40:00,20.41,20.41,20.31,20.36,28000.0,17.7572,17.7572,17.6702,17.7137,28000.0
2007-10-31 11:45:00,20.37,20.38,20.32,20.36,7300.0,17.7224,17.7311,17.6789,17.7137,7300.0
2007-10-31 11:50:00,20.35,20.39,20.32,20.34,12400.0,17.705,17.7398,17.6789,17.6963,12400.0
2007-10-31 11:55:00,20.36,20.38,20.34,20.38,11700.0,17.7137,17.7311,17.6963,17.7311,11700.0
2007-10-31 12:00:00,20.38,20.48,20.37,20.48,31100.0,17.7311,17.8181,17.7224,17.8181,31100.0
2007-10-31 12:05:00,20.47,20.49,20.43,20.48,26200.0,17.8094,17.8268,17.7746,17.8181,26200.0
2007-10-31 12:10:00,20.48,20.64,20.48,20.51,104300.0,17.8181,17.9573,17.8181,17.8442,104300.0
2007-10-31 12:15:00,20.53,20.62,20.5,20.54,150100.0,17.8616,17.9399,17.8355,17.8703,150100.0
2007-10-31 12:20:00,20.54,20.65,20.51,20.63,78700.0,17.8703,17.966,17.8442,17.9486,78700.0
2007-10-31 12:25:00,20.63,20.66,20.58,20.64,79600.0,17.9486,17.9747,17.9051,17.9573,79600.0
2007-10-31 12:30:00,20.64,20.64,20.57,20.58,23800.0,17.9573,17.9573,17.8964,17.9051,23800.0
2007-10-31 12:35:00,20.59,20.68,20.58,20.65,51100.0,17.9138,17.9921,17.9051,17.966,51100.0
2007-10-31 12:40:00,20.65,20.67,20.63,20.66,14200.0,17.966,17.9834,17.9486,17.9747,14200.0
2007-10-31 12:45:00,20.65,20.67,20.6,20.66,22500.0,17.966,17.9834,17.9225,17.9747,22500.0
2007-10-31 12:50:00,20.66,20.68,20.63,20.67,21200.0,17.9747,17.9921,17.9486,17.9834,21200.0
2007-10-31 12:55:00,20.67,20.68,20.64,20.66,12800.0,17.9834,17.9921,17.9573,17.9747,12800.0
2007-10-31 13:00:00,20.66,20.67,20.64,20.65,8800.0,17.9747,17.9834,17.9573,17.966,8800.0
2007-10-31 13:05:00,20.65,20.66,20.65,20.65,24300.0,17.966,17.9747,17.966,17.966,24300.0
2007-10-31 13:10:00,20.65,20.66,20.62,20.64,21000.0,17.966,17.9747,17.9399,17.9573,21000.0
2007-10-31 13:15:00,20.63,20.64,20.57,20.62,217900.0,17.9486,17.9573,17.8964,17.9399,217900.0
2007-10-31 13:20:00,20.6,20.64,20.56,20.62,165100.0,17.9225,17.9573,17.8877,17.9399,165100.0
2007-10-31 13:25:00,20.63,20.77,20.62,20.68,128900.0,17.9486,18.0704,17.9399,17.9921,128900.0
2007-10-31 13:30:00,20.64,20.68,20.61,20.68,20900.0,17.9573,17.9921,17.9312,17.9921,20900.0
2007-10-31 13:35:00,20.69,20.69,20.61,20.65,8800.0,18.0008,18.0008,17.9312,17.966,8800.0
2007-10-31 13:40:00,20.65,20.65,20.57,20.59,5700.0,17.966,17.966,17.8964,17.9138,5700.0
2007-10-31 13:45:00,20.59,20.65,20.5,20.56,79900.0,17.9138,17.966,17.8355,17.8877,79900.0
2007-10-31 13:50:00,20.56,20.59,20.5,20.54,14700.0,17.8877,17.9138,17.8355,17.8703,14700.0
2007-10-31 13:55:00,20.53,20.57,20.44,20.57,17900.0,17.8616,17.8964,17.7833,17.8964,17900.0
2007-10-31 14:00:00,20.57,20.61,20.55,20.55,9800.0,17.8964,17.9312,17.879,17.879,9800.0
2007-10-31 14:05:00,20.56,20.58,20.39,20.58,14400.0,17.8877,17.9051,17.7398,17.9051,14400.0
2007-10-31 14:10:00,20.57,20.66,20.19,20.62,49700.0,17.8964,17.9747,17.5658,17.9399,49700.0
2007-10-31 14:15:00,20.67,20.7,20.32,20.56,13900.0,17.9834,18.0095,17.6789,17.8877,13900.0
2007-10-31 14:20:00,20.5,20.59,20.36,20.47,29100.0,17.8355,17.9138,17.7137,17.8094,29100.0
2007-10-31 14:25:00,20.48,20.53,20.44,20.45,17800.0,17.8181,17.8616,17.7833,17.792,17800.0
2007-10-31 14:30:00,20.45,20.62,20.45,20.53,21100.0,17.792,17.9399,17.792,17.8616,21100.0
2007-10-31 14:35:00,20.52,20.65,20.45,20.61,45200.0,17.8529,17.966,17.792,17.9312,45200.0
2007-10-31 14:40:00,20.6,20.65,20.6,20.61,18100.0,17.9225,17.966,17.9225,17.9312,18100.0
2007-10-31 14:45:00,20.63,20.7,20.62,20.63,37300.0,17.9486,18.0095,17.9399,17.9486,37300.0
2007-10-31 14:50:00,20.65,20.75,20.62,20.72,38000.0,17.966,18.053,17.9399,18.0269,38000.0
2007-10-31 14:55:00,20.72,20.8,20.72,20.79,31900.0,18.0269,18.0965,18.0269,18.0878,31900.0
2007-10-31 15:00:00,20.79,20.79,20.63,20.67,33800.0,18.0878,18.0878,17.9486,17.9834,33800.0
2007-10-31 15:05:00,20.67,20.68,20.6,20.63,31000.0,17.9834,17.9921,17.9225,17.9486,31000.0
2007-10-31 15:10:00,20.64,20.65,20.62,20.62,40100.0,17.9573,17.966,17.9399,17.9399,40100.0
2007-10-31 15:15:00,20.63,20.65,20.55,20.59,49100.0,17.9486,17.966,17.879,17.9138,49100.0
2007-10-31 15:20:00,20.59,20.75,20.58,20.75,41200.0,17.9138,18.053,17.9051,18.053,41200.0
2007-10-31 15:25:00,20.75,20.85,20.72,20.81,78400.0,18.053,18.14,18.0269,18.1052,78400.0
2007-10-31 15:30:00,20.81,20.81,20.65,20.77,71000.0,18.1052,18.1052,17.966,18.0704,71000.0
2007-10-31 15:35:00,20.8,20.82,20.7,20.72,69600.0,18.0965,18.1139,18.0095,18.0269,69600.0
2007-10-31 15:40:00,20.74,20.79,20.71,20.77,57100.0,18.0443,18.0878,18.0182,18.0704,57100.0
2007-10-31 15:45:00,20.78,20.79,20.68,20.68,79900.0,18.0791,18.0878,17.9921,17.9921,79900.0
2007-10-31 15:50:00,20.69,20.79,20.68,20.77,57200.0,18.0008,18.0878,17.9921,18.0704,57200.0
2007-10-31 15:55:00,20.75,20.8,20.71,20.79,120500.0,18.053,18.0965,18.0182,18.0878,120500.0
2007-11-01 09:30:00,20.45,20.49,20.32,20.39,42900.0,17.792,17.8268,17.6789,17.7398,42900.0
2007-11-01 09:35:00,20.39,20.45,20.31,20.44,21500.0,17.7398,17.792,17.6702,17.7833,21500.0
2007-11-01 09:40:00,20.42,20.49,20.39,20.49,11300.0,17.7659,17.8268,17.7398,17.8268,11300.0
2007-11-01 09:45:00,20.47,20.5,20.38,20.5,14400.0,17.8094,17.8355,17.7311,17.8355,14400.0
2007-11-01 09:50:00,20.5,20.62,20.5,20.6,17200.0,17.8355,17.9399,17.8355,17.9225,17200.0
2007-11-01 09:55:00,20.61,20.85,20.59,20.82,74900.0,17.9312,18.14,17.9138,18.1139,74900.0
2007-11-01 10:00:00,20.8,20.86,20.71,20.85,92600.0,18.0965,18.1487,18.0182,18.14,92600.0
2007-11-01 10:05:00,20.85,20.86,20.63,20.73,90300.0,18.14,18.1487,17.9486,18.0356,90300.0
2007-11-01 10:10:00,20.72,20.73,20.62,20.7,31700.0,18.0269,18.0356,17.9399,18.0095,31700.0
2007-11-01 10:15:00,20.7,20.72,20.62,20.62,42200.0,18.0095,18.0269,17.9399,17.9399,42200.0
2007-11-01 10:20:00,20.61,20.61,20.52,20.52,48800.0,17.9312,17.9312,17.8529,17.8529,48800.0
2007-11-01 10:25:00,20.52,20.58,20.44,20.53,35700.0,17.8529,17.9051,17.7833,17.8616,35700.0
2007-11-01 10:30:00,20.55,20.58,20.52,20.58,16100.0,17.879,17.9051,17.8529,17.9051,16100.0
2007-11-01 10:35:00,20.59,20.66,20.56,20.66,22100.0,17.9138,17.9747,17.8877,17.9747,22100.0
2007-11-01 10:40:00,20.66,20.67,20.63,20.65,13600.0,17.9747,17.9834,17.9486,17.966,13600.0
2007-11-01 10:45:00,20.65,20.66,20.64,20.66,17300.0,17.966,17.9747,17.9573,17.9747,17300.0
2007-11-01 10:50:00,20.66,20.66,20.61,20.61,16600.0,17.9747,17.9747,17.9312,17.9312,16600.0
2007-11-01 10:55:00,20.61,20.61,20.57,20.57,15000.0,17.9312,17.9312,17.8964,17.8964,15000.0
2007-11-01 11:00:00,20.57,20.63,20.56,20.6,37700.0,17.8964,17.9486,17.8877,17.9225,37700.0
2007-11-01 11:05:00,20.61,20.62,20.52,20.52,9400.0,17.9312,17.9399,17.8529,17.8529,9400.0
2007-11-01 11:10:00,20.5,20.55,20.48,20.54,36500.0,17.8355,17.879,17.8181,17.8703,36500.0
2007-11-01 11:15:00,20.53,20.54,20.49,20.5,18600.0,17.8616,17.8703,17.8268,17.8355,18600.0
2007-11-01 11:20:00,20.5,20.52,20.49,20.5,35600.0,17.8355,17.8529,17.8268,17.8355,35600.0
2007-11-01 11:25:00,20.51,20.53,20.51,20.51,17800.0,17.8442,17.8616,17.8442,17.8442,17800.0
2007-11-01 11:30:00,20.51,20.52,20.48,20.52,29900.0,17.8442,17.8529,17.8181,17.8529,29900.0
2007-11-01 11:35:00,20.52,20.52,20.51,20.52,5000.0,17.8529,17.8529,17.8442,17.8529,5000.0
2007-11-01 11:40:00,20.52,20.52,20.39,20.4,45800.0,17.8529,17.8529,17.7398,17.7485,45800.0
2007-11-01 11:45:00,20.4,20.45,20.38,20.43,10300.0,17.7485,17.792,17.7311,17.7746,10300.0
2007-11-01 11:50:00,20.43,20.48,20.34,20.48,37900.0,17.7746,17.8181,17.6963,17.8181,37900.0
2007-11-01 11:55:00,20.47,20.66,20.47,20.65,16900.0,17.8094,17.9747,17.8094,17.966,16900.0
2007-11-01 12:00:00,20.64,20.64,20.57,20.64,13500.0,17.9573,17.9573,17.8964,17.9573,13500.0
2007-11-01 12:05:00,20.64,20.64,20.56,20.56,10400.0,17.9573,17.9573,17.8877,17.8877,10400.0
2007-11-01 12:10:00,20.57,20.57,20.52,20.52,5500.0,17.8964,17.8964,17.8529,17.8529,5500.0
2007-11-01 12:15:00,20.52,20.52,20.44,20.47,27300.0,17.8529,17.8529,17.7833,17.8094,27300.0
2007-11-01 12:20:00,20.45,20.45,20.37,20.38,11600.0,17.792,17.792,17.7224,17.7311,11600.0
2007-11-01 12:25:00,20.37,20.37,20.32,20.33,18600.0,17.7224,17.7224,17.6789,17.6876,18600.0
2007-11-01 12:30:00,20.33,20.47,20.33,20.37,22300.0,17.6876,17.8094,17.6876,17.7224,22300.0
2007-11-01 12:35:00,20.37,20.37,20.36,20.36,4600.0,17.7224,17.7224,17.7137,17.7137,4600.0
2007-11-01 12:40:00,20.36,20.38,20.32,20.32,18800.0,17.7137,17.7311,17.6789,17.6789,18800.0
2007-11-01 12:45:00,20.32,20.33,20.27,20.29,26200.0,17.6789,17.6876,17.6354,17.6528,26200.0
2007-11-01 12:50:00,20.29,20.29,20.27,20.29,11500.0,17.6528,17.6528,17.6354,17.6528,11500.0
2007-11-01 12:55:00,20.29,20.29,20.27,20.27,9300.0,17.6528,17.6528,17.6354,17.6354,9300.0
2007-11-01 13:00:00,20.27,20.29,20.25,20.29,20800.0,17.6354,17.6528,17.618,17.6528,20800.0
2007-11-01 13:05:00,20.3,20.38,20.26,20.38,50400.0,17.6615,17.7311,17.6267,17.7311,50400.0
2007-11-01 13:10:00,20.36,20.38,20.34,20.37,5700.0,17.7137,17.7311,17.6963,17.7224,5700.0
2007-11-01 13:15:00,20.37,20.46,20.37,20.37,24100.0,17.7224,17.8007,17.7224,17.7224,24100.0
2007-11-01 13:20:00,20.36,20.42,20.35,20.42,21000.0,17.7137,17.7659,17.705,17.7659,21000.0
2007-11-01 13:25:00,20.42,20.42,20.38,20.38,10000.0,17.7659,17.7659,17.7311,17.7311,10000.0
2007-11-01 13:30:00,20.38,20.38,20.32,20.35,46700.0,17.7311,17.7311,17.6789,17.705,46700.0
2007-11-01 13:35:00,20.36,20.4,20.35,20.36,12000.0,17.7137,17.7485,17.705,17.7137,12000.0
2007-11-01 13:40:00,20.35,20.36,20.32,20.32,6000.0,17.705,17.7137,17.6789,17.6789,6000.0
2007-11-01 13:45:00,20.33,20.34,20.32,20.33,11200.0,17.6876,17.6963,17.6789,17.6876,11200.0
2007-11-01 13:50:00,20.34,20.34,20.32,20.34,22700.0,17.6963,17.6963,17.6789,17.6963,22700.0
2007-11-01 13:55:00,20.33,20.38,20.33,20.36,13700.0,17.6876,17.7311,17.6876,17.7137,13700.0
2007-11-01 14:00:00,20.36,20.41,20.36,20.36,22500.0,17.7137,17.7572,17.7137,17.7137,22500.0
2007-11-01 14:05:00,20.36,20.36,20.29,20.3,56500.0,17.7137,17.7137,17.6528,17.6615,56500.0
2007-11-01 14:10:00,20.3,20.3,20.28,20.28,11300.0,17.6615,17.6615,17.6441,17.6441,11300.0
2007-11-01 14:15:00,20.28,20.3,20.27,20.28,10800.0,17.6441,17.6615,17.6354,17.6441,10800.0
2007-11-01 14:20:00,20.28,20.29,20.27,20.29,17400.0,17.6441,17.6528,17.6354,17.6528,17400.0
2007-11-01 14:25:00,20.3,20.38,20.29,20.35,18900.0,17.6615,17.7311,17.6528,17.705,18900.0
2007-11-01 14:30:00,20.33,20.47,20.32,20.44,27200.0,17.6876,17.8094,17.6789,17.7833,27200.0
2007-11-01 14:35:00,20.45,20.54,20.44,20.54,23600.0,17.792,17.8703,17.7833,17.8703,23600.0
2007-11-01 14:40:00,20.54,20.55,20.4,20.4,32300.0,17.8703,17.879,17.7485,17.7485,32300.0
2007-11-01 14:45:00,20.39,20.47,20.38,20.45,23800.0,17.7398,17.8094,17.7311,17.792,23800.0
2007-11-01 14:50:00,20.45,20.5,20.43,20.5,28400.0,17.792,17.8355,17.7746,17.8355,28400.0
2007-11-01 14:55:00,20.5,20.52,20.46,20.47,17000.0,17.8355,17.8529,17.8007,17.8094,17000.0
2007-11-01 15:00:00,20.45,20.45,20.37,20.39,20200.0,17.792,17.792,17.7224,17.7398,20200.0
2007-11-01 15:05:00,20.39,20.48,20.39,20.48,15600.0,17.7398,17.8181,17.7398,17.8181,15600.0
2007-11-01 15:10:00,20.48,20.48,20.42,20.42,23600.0,17.8181,17.8181,17.7659,17.7659,23600.0
2007-11-01 15:15:00,20.41,20.41,20.35,20.36,17100.0,17.7572,17.7572,17.705,17.7137,17100.0
2007-11-01 15:20:00,20.35,20.38,20.29,20.31,60900.0,17.705,17.7311,17.6528,17.6702,60900.0
2007-11-01 15:25:00,20.3,20.3,20.23,20.23,157400.0,17.6615,17.6615,17.6006,17.6006,157400.0
2007-11-01 15:30:00,20.23,20.24,20.15,20.16,61200.0,17.6006,17.6093,17.531,17.5397,61200.0
2007-11-01 15:35:00,20.17,20.25,20.16,20.18,71200.0,17.5484,17.618,17.5397,17.5571,71200.0
2007-11-01 15:40:00,20.19,20.21,20.17,20.2,70100.0,17.5658,17.5832,17.5484,17.5745,70100.0
2007-11-01 15:45:00,20.21,20.26,20.19,20.2,126600.0,17.5832,17.6267,17.5658,17.5745,126600.0
2007-11-01 15:50:00,20.2,20.26,20.19,20.2,105100.0,17.5745,17.6267,17.5658,17.5745,105100.0
2007-11-01 15:55:00,20.19,20.21,20.18,20.19,92700.0,17.5658,17.5832,17.5571,17.5658,92700.0
2007-11-02 09:30:00,20.22,20.29,20.21,20.29,30000.0,17.5919,17.6528,17.5832,17.6528,30000.0
2007-11-02 09:35:00,20.27,20.29,20.21,20.21,13100.0,17.6354,17.6528,17.5832,17.5832,13100.0
2007-11-02 09:40:00,20.21,20.21,20.02,20.13,34300.0,17.5832,17.5832,17.4179,17.5136,34300.0
2007-11-02 09:45:00,20.13,20.15,20.07,20.08,20900.0,17.5136,17.531,17.4614,17.4701,20900.0
2007-11-02 09:50:00,20.07,20.1,19.7,19.76,56400.0,17.4614,17.4875,17.1395,17.1917,56400.0
2007-11-02 09:55:00,19.79,19.85,19.75,19.79,55800.0,17.2178,17.27,17.183,17.2178,55800.0
2007-11-02 10:00:00,19.79,19.88,19.76,19.82,39000.0,17.2178,17.2961,17.1917,17.2439,39000.0
2007-11-02 10:05:00,19.82,19.84,19.68,19.7,81900.0,17.2439,17.2613,17.1221,17.1395,81900.0
2007-11-02 10:10:00,19.7,19.85,19.7,19.85,17100.0,17.1395,17.27,17.1395,17.27,17100.0
2007-11-02 10:15:00,19.84,19.84,19.72,19.72,19200.0,17.2613,17.2613,17.1569,17.1569,19200.0
2007-11-02 10:20:00,19.73,19.77,19.73,19.74,29600.0,17.1656,17.2004,17.1656,17.1743,29600.0
2007-11-02 10:25:00,19.75,19.9,19.75,19.9,18700.0,17.183,17.3135,17.183,17.3135,18700.0
2007-11-02 10:30:00,19.89,20.04,19.89,20.02,15400.0,17.3048,17.4353,17.3048,17.4179,15400.0
2007-11-02 10:35:00,19.99,20.03,19.98,20.02,6000.0,17.3918,17.4266,17.3831,17.4179,6000.0
2007-11-02 10:40:00,20.02,20.14,20.02,20.12,18700.0,17.4179,17.5223,17.4179,17.5049,18700.0
2007-11-02 10:45:00,20.12,20.12,20.04,20.08,36000.0,17.5049,17.5049,17.4353,17.4701,36000.0
2007-11-02 10:50:00,20.08,20.11,20.0,20.01,18800.0,17.4701,17.4962,17.4005,17.4092,18800.0
2007-11-02 10:55:00,20.01,20.02,19.93,20.0,64000.0,17.4092,17.4179,17.3396,17.4005,64000.0
2007-11-02 11:00:00,20.0,20.02,20.0,20.0,20100.0,17.4005,17.4179,17.4005,17.4005,20100.0
2007-11-02 11:05:00,20.0,20.0,19.97,19.98,8800.0,17.4005,17.4005,17.3744,17.3831,8800.0
2007-11-02 11:10:00,19.99,20.0,19.97,19.99,14400.0,17.3918,17.4005,17.3744,17.3918,14400.0
2007-11-02 11:15:00,19.99,20.0,19.98,20.0,16600.0,17.3918,17.4005,17.3831,17.4005,16600.0
2007-11-02 11:20:00,20.0,20.0,19.9,19.96,38300.0,17.4005,17.4005,17.3135,17.3657,38300.0
2007-11-02 11:25:00,19.96,19.97,19.91,19.91,12000.0,17.3657,17.3744,17.3222,17.3222,12000.0
2007-11-02 11:30:00,19.91,19.95,19.91,19.95,6000.0,17.3222,17.357,17.3222,17.357,6000.0
2007-11-02 11:35:00,19.95,19.97,19.92,19.93,6700.0,17.357,17.3744,17.3309,17.3396,6700.0
2007-11-02 11:40:00,19.93,20.0,19.93,19.98,12900.0,17.3396,17.4005,17.3396,17.3831,12900.0
2007-11-02 11:45:00,19.99,19.99,19.96,19.96,3700.0,17.3918,17.3918,17.3657,17.3657,3700.0
2007-11-02 11:50:00,19.96,19.99,19.91,19.96,14300.0,17.3657,17.3918,17.3222,17.3657,14300.0
2007-11-02 11:55:00,19.95,19.95,19.91,19.94,17800.0,17.357,17.357,17.3222,17.3483,17800.0
2007-11-02 12:00:00,19.93,19.98,19.91,19.91,17100.0,17.3396,17.3831,17.3222,17.3222,17100.0
2007-11-02 12:05:00,19.92,19.94,19.91,19.92,7200.0,17.3309,17.3483,17.3222,17.3309,7200.0
2007-11-02 12:10:00,19.92,19.97,19.92,19.95,22000.0,17.3309,17.3744,17.3309,17.357,22000.0
2007-11-02 12:15:00,19.95,19.96,19.94,19.95,7000.0,17.357,17.3657,17.3483,17.357,7000.0
2007-11-02 12:20:00,19.95,19.95,19.94,19.94,3100.0,17.357,17.357,17.3483,17.3483,3100.0
2007-11-02 12:25:00,19.97,19.99,19.97,19.99,7100.0,17.3744,17.3918,17.3744,17.3918,7100.0
2007-11-02 12:30:00,19.98,19.99,19.92,19.94,7200.0,17.3831,17.3918,17.3309,17.3483,7200.0
2007-11-02 12:35:00,19.94,19.97,19.92,19.97,3200.0,17.3483,17.3744,17.3309,17.3744,3200.0
2007-11-02 12:40:00,19.98,20.02,19.97,20.01,29900.0,17.3831,17.4179,17.3744,17.4092,29900.0
2007-11-02 12:45:00,20.01,20.03,19.95,19.96,12400.0,17.4092,17.4266,17.357,17.3657,12400.0
2007-11-02 12:50:00,19.96,19.98,19.94,19.95,10600.0,17.3657,17.3831,17.3483,17.357,10600.0
2007-11-02 12:55:00,19.93,19.95,19.84,19.85,27700.0,17.3396,17.357,17.2613,17.27,27700.0
2007-11-02 13:00:00,19.86,19.87,19.85,19.85,20900.0,17.2787,17.2874,17.27,17.27,20900.0
2007-11-02 13:05:00,19.86,19.87,19.84,19.86,50200.0,17.2787,17.2874,17.2613,17.2787,50200.0
2007-11-02 13:10:00,19.87,19.92,19.86,19.88,18400.0,17.2874,17.3309,17.2787,17.2961,18400.0
2007-11-02 13:15:00,19.91,19.99,19.9,19.98,9000.0,17.3222,17.3918,17.3135,17.3831,9000.0
2007-11-02 13:20:00,19.97,19.97,19.87,19.91,16400.0,17.3744,17.3744,17.2874,17.3222,16400.0
2007-11-02 13:25:00,19.89,19.92,19.85,19.89,11400.0,17.3048,17.3309,17.27,17.3048,11400.0
2007-11-02 13:30:00,19.91,19.95,19.91,19.95,14400.0,17.3222,17.357,17.3222,17.357,14400.0
2007-11-02 13:35:00,19.95,19.97,19.93,19.97,1700.0,17.357,17.3744,17.3396,17.3744,1700.0
2007-11-02 13:40:00,19.97,19.99,19.96,19.97,12400.0,17.3744,17.3918,17.3657,17.3744,12400.0
2007-11-02 13:45:00,19.99,20.0,19.95,19.97,14700.0,17.3918,17.4005,17.357,17.3744,14700.0
2007-11-02 13:50:00,19.97,19.99,19.96,19.96,9500.0,17.3744,17.3918,17.3657,17.3657,9500.0
2007-11-02 13:55:00,19.97,19.98,19.95,19.97,12300.0,17.3744,17.3831,17.357,17.3744,12300.0
2007-11-02 14:00:00,19.97,19.99,19.96,19.99,5500.0,17.3744,17.3918,17.3657,17.3918,5500.0
2007-11-02 14:05:00,20.0,20.0,19.95,19.96,14800.0,17.4005,17.4005,17.357,17.3657,14800.0
2007-11-02 14:10:00,19.96,19.99,19.96,19.97,8100.0,17.3657,17.3918,17.3657,17.3744,8100.0
2007-11-02 14:15:00,19.97,19.98,19.96,19.97,10900.0,17.3744,17.3831,17.3657,17.3744,10900.0
2007-11-02 14:20:00,19.97,20.0,19.96,20.0,15000.0,17.3744,17.4005,17.3657,17.4005,15000.0
2007-11-02 14:25:00,19.99,20.01,19.99,19.99,31500.0,17.3918,17.4092,17.3918,17.3918,31500.0
2007-11-02 14:30:00,20.0,20.02,20.0,20.0,9300.0,17.4005,17.4179,17.4005,17.4005,9300.0
2007-11-02 14:35:00,20.0,20.0,19.95,19.95,30200.0,17.4005,17.4005,17.357,17.357,30200.0
2007-11-02 14:40:00,19.93,19.99,19.91,19.99,12100.0,17.3396,17.3918,17.3222,17.3918,12100.0
2007-11-02 14:45:00,19.99,20.0,19.99,19.99,12400.0,17.3918,17.4005,17.3918,17.3918,12400.0
2007-11-02 14:50:00,20.0,20.0,19.91,19.91,32400.0,17.4005,17.4005,17.3222,17.3222,32400.0
2007-11-02 14:55:00,19.91,19.94,19.91,19.94,13700.0,17.3222,17.3483,17.3222,17.3483,13700.0
2007-11-02 15:00:00,19.93,19.97,19.93,19.97,12000.0,17.3396,17.3744,17.3396,17.3744,12000.0
2007-11-02 15:05:00,19.98,19.99,19.97,19.99,10000.0,17.3831,17.3918,17.3744,17.3918,10000.0
2007-11-02 15:10:00,19.98,19.98,19.9,19.9,30600.0,17.3831,17.3831,17.3135,17.3135,30600.0
2007-11-02 15:15:00,19.91,19.96,19.9,19.96,16500.0,17.3222,17.3657,17.3135,17.3657,16500.0
2007-11-02 15:20:00,19.95,19.95,19.89,19.91,37900.0,17.357,17.357,17.3048,17.3222,37900.0
2007-11-02 15:25:00,19.92,19.97,19.9,19.96,36700.0,17.3309,17.3744,17.3135,17.3657,36700.0
2007-11-02 15:30:00,19.95,19.97,19.94,19.96,12600.0,17.357,17.3744,17.3483,17.3657,12600.0
2007-11-02 15:35:00,19.96,19.97,19.91,19.93,18000.0,17.3657,17.3744,17.3222,17.3396,18000.0
2007-11-02 15:40:00,19.92,20.03,19.92,20.03,62800.0,17.3309,17.4266,17.3309,17.4266,62800.0
2007-11-02 15:45:00,20.03,20.03,19.87,19.92,32800.0,17.4266,17.4266,17.2874,17.3309,32800.0
2007-11-02 15:50:00,19.91,19.95,19.9,19.93,29700.0,17.3222,17.357,17.3135,17.3396,29700.0
2007-11-02 15:55:00,19.95,19.96,19.91,19.93,27100.0,17.357,17.3657,17.3222,17.3396,27100.0
2007-11-05 09:30:00,19.8,19.81,19.67,19.78,15600.0,17.2265,17.2352,17.1134,17.2091,15600.0
2007-11-05 09:35:00,19.76,19.78,19.75,19.78,1700.0,17.1917,17.2091,17.183,17.2091,1700.0
2007-11-05 09:40:00,19.78,19.91,19.78,19.85,31600.0,17.2091,17.3222,17.2091,17.27,31600.0
2007-11-05 09:45:00,19.85,19.89,19.81,19.84,4400.0,17.27,17.3048,17.2352,17.2613,4400.0
2007-11-05 09:50:00,19.84,19.89,19.84,19.85,3800.0,17.2613,17.3048,17.2613,17.27,3800.0
2007-11-05 09:55:00,19.84,20.0,19.83,19.98,16100.0,17.2613,17.4005,17.2526,17.3831,16100.0
2007-11-05 10:00:00,20.0,20.09,19.96,19.98,54400.0,17.4005,17.4788,17.3657,17.3831,54400.0
2007-11-05 10:05:00,19.98,20.0,19.88,19.99,61600.0,17.3831,17.4005,17.2961,17.3918,61600.0
2007-11-05 10:10:00,19.99,20.0,19.95,19.96,14300.0,17.3918,17.4005,17.357,17.3657,14300.0
2007-11-05 10:15:00,19.99,19.99,19.96,19.98,7300.0,17.3918,17.3918,17.3657,17.3831,7300.0
2007-11-05 10:20:00,19.97,19.97,19.94,19.97,14000.0,17.3744,17.3744,17.3483,17.3744,14000.0
2007-11-05 10:25:00,19.98,19.98,19.95,19.98,31100.0,17.3831,17.3831,17.357,17.3831,31100.0
2007-11-05 10:30:00,19.98,19.99,19.96,19.98,10000.0,17.3831,17.3918,17.3657,17.3831,10000.0
2007-11-05 10:35:00,19.99,20.0,19.98,20.0,39300.0,17.3918,17.4005,17.3831,17.4005,39300.0
2007-11-05 10:40:00,20.0,20.05,19.99,19.99,17400.0,17.4005,17.444,17.3918,17.3918,17400.0
2007-11-05 10:45:00,20.0,20.03,20.0,20.0,4800.0,17.4005,17.4266,17.4005,17.4005,4800.0
2007-11-05 10:50:00,20.0,20.03,20.0,20.02,10000.0,17.4005,17.4266,17.4005,17.4179,10000.0
2007-11-05 10:55:00,20.03,20.07,20.02,20.04,7400.0,17.4266,17.4614,17.4179,17.4353,7400.0
2007-11-05 11:00:00,20.05,20.05,19.89,19.9,27500.0,17.444,17.444,17.3048,17.3135,27500.0
2007-11-05 11:05:00,19.9,19.96,19.87,19.96,15500.0,17.3135,17.3657,17.2874,17.3657,15500.0
2007-11-05 11:10:00,19.96,19.99,19.96,19.98,7800.0,17.3657,17.3918,17.3657,17.3831,7800.0
2007-11-05 11:15:00,19.97,19.99,19.96,19.99,3300.0,17.3744,17.3918,17.3657,17.3918,3300.0
2007-11-05 11:20:00,19.98,19.99,19.97,19.97,2900.0,17.3831,17.3918,17.3744,17.3744,2900.0
2007-11-05 11:25:00,19.98,19.98,19.95,19.96,4000.0,17.3831,17.3831,17.357,17.3657,4000.0
2007-11-05 11:30:00,19.95,19.96,19.92,19.93,8100.0,17.357,17.3657,17.3309,17.3396,8100.0
2007-11-05 11:35:00,19.9,19.92,19.84,19.89,17100.0,17.3135,17.3309,17.2613,17.3048,17100.0
2007-11-05 11:40:00,19.89,19.93,19.85,19.85,9200.0,17.3048,17.3396,17.27,17.27,9200.0
2007-11-05 11:45:00,19.85,19.94,19.82,19.94,6500.0,17.27,17.3483,17.2439,17.3483,6500.0
2007-11-05 11:50:00,19.92,19.93,19.83,19.85,5300.0,17.3309,17.3396,17.2526,17.27,5300.0
2007-11-05 11:55:00,19.83,19.86,19.83,19.84,9900.0,17.2526,17.2787,17.2526,17.2613,9900.0
2007-11-05 12:00:00,19.83,19.92,19.83,19.89,55400.0,17.2526,17.3309,17.2526,17.3048,55400.0
2007-11-05 12:05:00,19.89,19.92,19.83,19.85,40100.0,17.3048,17.3309,17.2526,17.27,40100.0
2007-11-05 12:10:00,19.83,19.86,19.83,19.85,19300.0,17.2526,17.2787,17.2526,17.27,19300.0
2007-11-05 12:15:00,19.85,19.85,19.83,19.83,28400.0,17.27,17.27,17.2526,17.2526,28400.0
2007-11-05 12:20:00,19.84,19.85,19.71,19.73,13600.0,17.2613,17.27,17.1482,17.1656,13600.0
2007-11-05 12:25:00,19.75,19.77,19.75,19.77,9700.0,17.183,17.2004,17.183,17.2004,9700.0
2007-11-05 12:30:00,19.77,19.78,19.75,19.75,21200.0,17.2004,17.2091,17.183,17.183,21200.0
2007-11-05 12:35:00,19.75,19.76,19.73,19.76,12500.0,17.183,17.1917,17.1656,17.1917,12500.0
2007-11-05 12:40:00,19.78,19.78,19.75,19.75,2800.0,17.2091,17.2091,17.183,17.183,2800.0
2007-11-05 12:45:00,19.76,19.77,19.75,19.76,5800.0,17.1917,17.2004,17.183,17.1917,5800.0
2007-11-05 12:50:00,19.78,19.78,19.76,19.77,10900.0,17.2091,17.2091,17.1917,17.2004,10900.0
2007-11-05 12:55:00,19.76,19.77,19.76,19.77,6400.0,17.1917,17.2004,17.1917,17.2004,6400.0
2007-11-05 13:00:00,19.78,19.78,19.77,19.77,1400.0,17.2091,17.2091,17.2004,17.2004,1400.0
2007-11-05 13:05:00,19.78,19.81,19.78,19.8,9200.0,17.2091,17.2352,17.2091,17.2265,9200.0
2007-11-05 13:10:00,19.8,19.81,19.79,19.79,5300.0,17.2265,17.2352,17.2178,17.2178,5300.0
2007-11-05 13:15:00,19.81,19.81,19.78,19.8,5500.0,17.2352,17.2352,17.2091,17.2265,5500.0
2007-11-05 13:20:00,19.79,19.81,19.78,19.8,9500.0,17.2178,17.2352,17.2091,17.2265,9500.0
2007-11-05 13:25:00,19.79,19.8,19.76,19.78,6000.0,17.2178,17.2265,17.1917,17.2091,6000.0
2007-11-05 13:30:00,19.79,19.81,19.78,19.79,4400.0,17.2178,17.2352,17.2091,17.2178,4400.0
2007-11-05 13:35:00,19.78,19.81,19.72,19.73,15600.0,17.2091,17.2352,17.1569,17.1656,15600.0
2007-11-05 13:40:00,19.71,19.72,19.6,19.6,42600.0,17.1482,17.1569,17.0525,17.0525,42600.0
2007-11-05 13:45:00,19.58,19.58,19.48,19.49,34400.0,17.0351,17.0351,16.9481,16.9568,34400.0
2007-11-05 13:50:00,19.49,19.5,19.44,19.44,15200.0,16.9568,16.9655,16.9133,16.9133,15200.0
2007-11-05 13:55:00,19.44,19.44,19.27,19.3,30000.0,16.9133,16.9133,16.7654,16.7915,30000.0
2007-11-05 14:00:00,19.3,19.42,19.3,19.42,10200.0,16.7915,16.8959,16.7915,16.8959,10200.0
2007-11-05 14:05:00,19.41,19.45,19.39,19.4,8600.0,16.8872,16.922,16.8698,16.8785,8600.0
2007-11-05 14:10:00,19.39,19.58,19.39,19.58,14600.0,16.8698,17.0351,16.8698,17.0351,14600.0
2007-11-05 14:15:00,19.57,19.65,19.52,19.55,14600.0,17.0264,17.096,16.9829,17.009,14600.0
2007-11-05 14:20:00,19.54,19.57,19.53,19.53,7800.0,17.0003,17.0264,16.9916,16.9916,7800.0
2007-11-05 14:25:00,19.53,19.53,19.47,19.5,18500.0,16.9916,16.9916,16.9394,16.9655,18500.0
2007-11-05 14:30:00,19.5,19.51,19.39,19.42,31200.0,16.9655,16.9742,16.8698,16.8959,31200.0
2007-11-05 14:35:00,19.42,19.5,19.41,19.49,8300.0,16.8959,16.9655,16.8872,16.9568,8300.0
2007-11-05 14:40:00,19.49,19.5,19.42,19.43,7500.0,16.9568,16.9655,16.8959,16.9046,7500.0
2007-11-05 14:45:00,19.43,19.54,19.43,19.54,10500.0,16.9046,17.0003,16.9046,17.0003,10500.0
2007-11-05 14:50:00,19.53,19.58,19.47,19.5,14000.0,16.9916,17.0351,16.9394,16.9655,14000.0
2007-11-05 14:55:00,19.5,19.5,19.35,19.35,8100.0,16.9655,16.9655,16.835,16.835,8100.0
2007-11-05 15:00:00,19.35,19.5,19.34,19.49,47800.0,16.835,16.9655,16.8263,16.9568,47800.0
2007-11-05 15:05:00,19.49,19.63,19.47,19.53,30100.0,16.9568,17.0786,16.9394,16.9916,30100.0
2007-11-05 15:10:00,19.52,19.54,19.45,19.46,14400.0,16.9829,17.0003,16.922,16.9307,14400.0
2007-11-05 15:15:00,19.45,19.58,19.45,19.5,46000.0,16.922,17.0351,16.922,16.9655,46000.0
2007-11-05 15:20:00,19.5,19.57,19.5,19.55,27500.0,16.9655,17.0264,16.9655,17.009,27500.0
2007-11-05 15:25:00,19.57,19.6,19.5,19.5,18800.0,17.0264,17.0525,16.9655,16.9655,18800.0
2007-11-05 15:30:00,19.51,19.58,19.5,19.53,17500.0,16.9742,17.0351,16.9655,16.9916,17500.0
2007-11-05 15:35:00,19.52,19.55,19.47,19.52,56700.0,16.9829,17.009,16.9394,16.9829,56700.0
2007-11-05 15:40:00,19.53,19.6,19.41,19.41,32400.0,16.9916,17.0525,16.8872,16.8872,32400.0
2007-11-05 15:45:00,19.41,19.43,19.34,19.4,39400.0,16.8872,16.9046,16.8263,16.8785,39400.0
2007-11-05 15:50:00,19.42,19.52,19.41,19.49,133600.0,16.8959,16.9829,16.8872,16.9568,133600.0
2007-11-05 15:55:00,19.49,19.61,19.46,19.5,121100.0,16.9568,17.0612,16.9307,16.9655,121100.0
2007-11-06 09:30:00,19.5,19.76,19.49,19.7,49000.0,16.9655,17.1917,16.9568,17.1395,49000.0
2007-11-06 09:35:00,19.67,19.71,19.59,19.7,66900.0,17.1134,17.1482,17.0438,17.1395,66900.0
2007-11-06 09:40:00,19.69,19.79,19.6,19.78,52200.0,17.1308,17.2178,17.0525,17.2091,52200.0
2007-11-06 09:45:00,19.78,19.85,19.7,19.7,57800.0,17.2091,17.27,17.1395,17.1395,57800.0
2007-11-06 09:50:00,19.7,19.77,19.61,19.67,51500.0,17.1395,17.2004,17.0612,17.1134,51500.0
2007-11-06 09:55:00,19.67,19.68,19.55,19.57,63900.0,17.1134,17.1221,17.009,17.0264,63900.0
2007-11-06 10:00:00,19.57,19.58,19.54,19.56,24300.0,17.0264,17.0351,17.0003,17.0177,24300.0
2007-11-06 10:05:00,19.55,19.55,19.45,19.45,44200.0,17.009,17.009,16.922,16.922,44200.0
2007-11-06 10:10:00,19.45,19.53,19.43,19.46,30800.0,16.922,16.9916,16.9046,16.9307,30800.0
2007-11-06 10:15:00,19.47,19.51,19.45,19.5,24000.0,16.9394,16.9742,16.922,16.9655,24000.0
2007-11-06 10:20:00,19.5,19.5,19.38,19.4,34900.0,16.9655,16.9655,16.8611,16.8785,34900.0
2007-11-06 10:25:00,19.39,19.4,19.31,19.31,22700.0,16.8698,16.8785,16.8002,16.8002,22700.0
2007-11-06 10:30:00,19.31,19.31,19.22,19.22,45500.0,16.8002,16.8002,16.7219,16.7219,45500.0
2007-11-06 10:35:00,19.22,19.25,19.18,19.21,30200.0,16.7219,16.748,16.6871,16.7132,30200.0
2007-11-06 10:40:00,19.21,19.22,19.06,19.06,42300.0,16.7132,16.7219,16.5827,16.5827,42300.0
2007-11-06 10:45:00,19.08,19.09,19.04,19.06,26300.0,16.6001,16.6088,16.5653,16.5827,26300.0
2007-11-06 10:50:00,19.05,19.06,19.02,19.05,34500.0,16.574,16.5827,16.5479,16.574,34500.0
2007-11-06 10:55:00,19.05,19.07,18.99,19.07,50400.0,16.574,16.5914,16.5218,16.5914,50400.0
2007-11-06 11:00:00,19.08,19.09,18.93,18.93,76800.0,16.6001,16.6088,16.4696,16.4696,76800.0
2007-11-06 11:05:00,18.93,19.02,18.91,19.01,20900.0,16.4696,16.5479,16.4522,16.5392,20900.0
2007-11-06 11:10:00,19.02,19.04,19.0,19.03,39900.0,16.5479,16.5653,16.5305,16.5566,39900.0
2007-11-06 11:15:00,19.03,19.09,19.0,19.05,36500.0,16.5566,16.6088,16.5305,16.574,36500.0
2007-11-06 11:20:00,19.04,19.1,19.04,19.09,35100.0,16.5653,16.6175,16.5653,16.6088,35100.0
2007-11-06 11:25:00,19.1,19.16,19.07,19.14,28300.0,16.6175,16.6697,16.5914,16.6523,28300.0
2007-11-06 11:30:00,19.1,19.13,19.03,19.03,58600.0,16.6175,16.6436,16.5566,16.5566,58600.0
2007-11-06 11:35:00,19.04,19.05,19.0,19.02,31900.0,16.5653,16.574,16.5305,16.5479,31900.0
2007-11-06 11:40:00,19.01,19.03,19.01,19.01,10700.0,16.5392,16.5566,16.5392,16.5392,10700.0
2007-11-06 11:45:00,19.01,19.02,19.0,19.0,12600.0,16.5392,16.5479,16.5305,16.5305,12600.0
2007-11-06 11:50:00,19.0,19.04,19.0,19.03,31500.0,16.5305,16.5653,16.5305,16.5566,31500.0
2007-11-06 11:55:00,19.03,19.07,19.01,19.06,15200.0,16.5566,16.5914,16.5392,16.5827,15200.0
2007-11-06 12:00:00,19.05,19.05,19.03,19.03,15100.0,16.574,16.574,16.5566,16.5566,15100.0
2007-11-06 12:05:00,19.03,19.04,19.0,19.01,10600.0,16.5566,16.5653,16.5305,16.5392,10600.0
2007-11-06 12:10:00,19.01,19.04,19.01,19.04,10000.0,16.5392,16.5653,16.5392,16.5653,10000.0
2007-11-06 12:15:00,19.04,19.06,19.0,19.01,33200.0,16.5653,16.5827,16.5305,16.5392,33200.0
2007-11-06 12:20:00,19.01,19.01,18.98,18.98,23000.0,16.5392,16.5392,16.5131,16.5131,23000.0
2007-11-06 12:25:00,18.98,18.99,18.93,18.93,24900.0,16.5131,16.5218,16.4696,16.4696,24900.0
2007-11-06 12:30:00,18.93,19.0,18.93,18.98,17000.0,16.4696,16.5305,16.4696,16.5131,17000.0
2007-11-06 12:35:00,18.97,18.98,18.96,18.96,7500.0,16.5044,16.5131,16.4957,16.4957,7500.0
2007-11-06 12:40:00,18.96,18.98,18.95,18.95,30000.0,16.4957,16.5131,16.487,16.487,30000.0
2007-11-06 12:45:00,18.96,19.0,18.93,18.96,17700.0,16.4957,16.5305,16.4696,16.4957,17700.0
2007-11-06 12:50:00,18.97,18.98,18.95,18.96,26900.0,16.5044,16.5131,16.487,16.4957,26900.0
2007-11-06 12:55:00,18.97,18.97,18.93,18.93,13900.0,16.5044,16.5044,16.4696,16.4696,13900.0
2007-11-06 13:00:00,18.93,19.0,18.92,18.98,44300.0,16.4696,16.5305,16.4609,16.5131,44300.0
2007-11-06 13:05:00,18.98,18.98,18.96,18.97,4300.0,16.5131,16.5131,16.4957,16.5044,4300.0
2007-11-06 13:10:00,18.97,19.0,18.95,18.95,7500.0,16.5044,16.5305,16.487,16.487,7500.0
2007-11-06 13:15:00,18.96,18.96,18.91,18.93,14300.0,16.4957,16.4957,16.4522,16.4696,14300.0
2007-11-06 13:20:00,18.91,18.91,18.84,18.88,27800.0,16.4522,16.4522,16.3913,16.4261,27800.0
2007-11-06 13:25:00,18.88,18.91,18.87,18.88,16600.0,16.4261,16.4522,16.4174,16.4261,16600.0
2007-11-06 13:30:00,18.89,18.89,18.87,18.87,24700.0,16.4348,16.4348,16.4174,16.4174,24700.0
2007-11-06 13:35:00,18.88,18.94,18.86,18.89,34700.0,16.4261,16.4783,16.4087,16.4348,34700.0
2007-11-06 13:40:00,18.9,18.94,18.86,18.93,21100.0,16.4435,16.4783,16.4087,16.4696,21100.0
2007-11-06 13:45:00,18.93,18.93,18.87,18.89,36000.0,16.4696,16.4696,16.4174,16.4348,36000.0
2007-11-06 13:50:00,18.89,18.91,18.87,18.89,21100.0,16.4348,16.4522,16.4174,16.4348,21100.0
2007-11-06 13:55:00,18.89,18.91,18.87,18.87,23900.0,16.4348,16.4522,16.4174,16.4174,23900.0
2007-11-06 14:00:00,18.87,18.87,18.82,18.83,84600.0,16.4174,16.4174,16.3739,16.3826,84600.0
2007-11-06 14:05:00,18.83,18.83,18.76,18.77,47100.0,16.3826,16.3826,16.3217,16.3304,47100.0
2007-11-06 14:10:00,18.77,18.86,18.76,18.77,42300.0,16.3304,16.4087,16.3217,16.3304,42300.0
2007-11-06 14:15:00,18.77,18.81,18.74,18.75,31000.0,16.3304,16.3652,16.3043,16.313,31000.0
2007-11-06 14:20:00,18.74,18.77,18.73,18.75,18000.0,16.3043,16.3304,16.2956,16.313,18000.0
2007-11-06 14:25:00,18.76,18.81,18.74,18.77,46500.0,16.3217,16.3652,16.3043,16.3304,46500.0
2007-11-06 14:30:00,18.76,18.76,18.72,18.73,10300.0,16.3217,16.3217,16.2869,16.2956,10300.0
2007-11-06 14:35:00,18.74,18.78,18.71,18.73,32600.0,16.3043,16.3391,16.2782,16.2956,32600.0
2007-11-06 14:40:00,18.73,18.73,18.72,18.72,9300.0,16.2956,16.2956,16.2869,16.2869,9300.0
2007-11-06 14:45:00,18.72,18.73,18.6,18.6,29500.0,16.2869,16.2956,16.1825,16.1825,29500.0
2007-11-06 14:50:00,18.6,18.7,18.6,18.65,25000.0,16.1825,16.2695,16.1825,16.226,25000.0
2007-11-06 14:55:00,18.65,18.67,18.6,18.67,21000.0,16.226,16.2434,16.1825,16.2434,21000.0
2007-11-06 15:00:00,18.65,18.66,18.58,18.58,29100.0,16.226,16.2347,16.1651,16.1651,29100.0
2007-11-06 15:05:00,18.57,18.62,18.55,18.62,97700.0,16.1564,16.1999,16.139,16.1999,97700.0
2007-11-06 15:10:00,18.62,18.62,18.56,18.57,71000.0,16.1999,16.1999,16.1477,16.1564,71000.0
2007-11-06 15:15:00,18.57,18.61,18.55,18.6,20400.0,16.1564,16.1912,16.139,16.1825,20400.0
2007-11-06 15:20:00,18.61,18.62,18.59,18.6,15800.0,16.1912,16.1999,16.1738,16.1825,15800.0
2007-11-06 15:25:00,18.61,18.61,18.53,18.53,79500.0,16.1912,16.1912,16.1216,16.1216,79500.0
2007-11-06 15:30:00,18.53,18.54,18.45,18.47,132700.0,16.1216,16.1303,16.052,16.0694,132700.0
2007-11-06 15:35:00,18.47,18.49,18.46,18.47,59800.0,16.0694,16.0868,16.0607,16.0694,59800.0
2007-11-06 15:40:00,18.47,18.49,18.45,18.48,86400.0,16.0694,16.0868,16.052,16.0781,86400.0
2007-11-06 15:45:00,18.47,18.47,18.2,18.2,104000.0,16.0694,16.0694,15.8345,15.8345,104000.0
2007-11-06 15:50:00,18.2,18.47,18.12,18.47,97100.0,15.8345,16.0694,15.7649,16.0694,97100.0
2007-11-06 15:55:00,18.47,18.57,18.4,18.51,168700.0,16.0694,16.1564,16.0085,16.1042,168700.0
2007-11-07 09:30:00,18.47,18.49,17.81,17.83,121600.0,16.0694,16.0868,15.4952,15.5126,121600.0
2007-11-07 09:35:00,17.81,17.85,17.32,17.41,383000.0,15.4952,15.53,15.0688,15.1471,383000.0
2007-11-07 09:40:00,17.41,17.53,17.25,17.33,235300.0,15.1471,15.2515,15.0079,15.0775,235300.0
2007-11-07 09:45:00,17.38,17.6,17.33,17.57,180500.0,15.121,15.3124,15.0775,15.2863,180500.0
2007-11-07 09:50:00,17.6,17.6,17.41,17.44,59700.0,15.3124,15.3124,15.1471,15.1732,59700.0
2007-11-07 09:55:00,17.43,17.54,17.43,17.51,186200.0,15.1645,15.2602,15.1645,15.2341,186200.0
2007-11-07 10:00:00,17.5,17.54,17.46,17.46,141500.0,15.2254,15.2602,15.1906,15.1906,141500.0
2007-11-07 10:05:00,17.45,17.52,17.4,17.5,97100.0,15.1819,15.2428,15.1384,15.2254,97100.0
2007-11-07 10:10:00,17.5,17.6,17.42,17.48,187800.0,15.2254,15.3124,15.1558,15.208,187800.0
2007-11-07 10:15:00,17.48,17.49,17.42,17.49,177000.0,15.208,15.2167,15.1558,15.2167,177000.0
2007-11-07 10:20:00,17.49,17.49,17.42,17.44,89100.0,15.2167,15.2167,15.1558,15.1732,89100.0
2007-11-07 10:25:00,17.44,17.59,17.37,17.4,749700.0,15.1732,15.3037,15.1123,15.1384,749700.0
2007-11-07 10:30:00,17.4,17.41,17.25,17.25,306200.0,15.1384,15.1471,15.0079,15.0079,306200.0
2007-11-07 10:35:00,17.25,17.33,16.96,17.1,144700.0,15.0079,15.0775,14.7556,14.8774,144700.0
2007-11-07 10:40:00,17.1,17.28,17.1,17.24,78400.0,14.8774,15.034,14.8774,14.9992,78400.0
2007-11-07 10:45:00,17.25,17.55,17.22,17.45,111300.0,15.0079,15.2689,14.9818,15.1819,111300.0
2007-11-07 10:50:00,17.45,17.62,17.41,17.61,100700.0,15.1819,15.3298,15.1471,15.3211,100700.0
2007-11-07 10:55:00,17.59,17.66,17.54,17.57,119400.0,15.3037,15.3646,15.2602,15.2863,119400.0
2007-11-07 11:00:00,17.54,17.56,17.38,17.5,84100.0,15.2602,15.2776,15.121,15.2254,84100.0
2007-11-07 11:05:00,17.48,17.51,17.37,17.37,47200.0,15.208,15.2341,15.1123,15.1123,47200.0
2007-11-07 11:10:00,17.38,17.41,17.27,17.28,50200.0,15.121,15.1471,15.0253,15.034,50200.0
2007-11-07 11:15:00,17.28,17.35,17.27,17.34,60800.0,15.034,15.0949,15.0253,15.0862,60800.0
2007-11-07 11:20:00,17.33,17.49,17.25,17.47,142900.0,15.0775,15.2167,15.0079,15.1993,142900.0
2007-11-07 11:25:00,17.46,17.46,17.33,17.35,59000.0,15.1906,15.1906,15.0775,15.0949,59000.0
2007-11-07 11:30:00,17.35,17.36,17.33,17.34,29100.0,15.0949,15.1036,15.0775,15.0862,29100.0
2007-11-07 11:35:00,17.35,17.36,17.34,17.36,28700.0,15.0949,15.1036,15.0862,15.1036,28700.0
2007-11-07 11:40:00,17.36,17.36,17.33,17.35,16600.0,15.1036,15.1036,15.0775,15.0949,16600.0
2007-11-07 11:45:00,17.35,17.38,17.32,17.37,32000.0,15.0949,15.121,15.0688,15.1123,32000.0
2007-11-07 11:50:00,17.36,17.38,17.34,17.37,13700.0,15.1036,15.121,15.0862,15.1123,13700.0
2007-11-07 11:55:00,17.38,17.44,17.36,17.4,23900.0,15.121,15.1732,15.1036,15.1384,23900.0
2007-11-07 12:00:00,17.37,17.45,17.36,17.4,38100.0,15.1123,15.1819,15.1036,15.1384,38100.0
2007-11-07 12:05:00,17.39,17.4,17.32,17.32,51400.0,15.1297,15.1384,15.0688,15.0688,51400.0
2007-11-07 12:10:00,17.32,17.34,17.27,17.27,28300.0,15.0688,15.0862,15.0253,15.0253,28300.0
2007-11-07 12:15:00,17.28,17.28,17.21,17.25,37500.0,15.034,15.034,14.9731,15.0079,37500.0
2007-11-07 12:20:00,17.25,17.27,17.2,17.22,32800.0,15.0079,15.0253,14.9644,14.9818,32800.0
2007-11-07 12:25:00,17.21,17.31,17.2,17.3,65400.0,14.9731,15.0601,14.9644,15.0514,65400.0
2007-11-07 12:30:00,17.3,17.52,17.28,17.48,73300.0,15.0514,15.2428,15.034,15.208,73300.0
2007-11-07 12:35:00,17.5,17.72,17.48,17.54,136500.0,15.2254,15.4168,15.208,15.2602,136500.0
2007-11-07 12:40:00,17.54,17.56,17.5,17.51,23600.0,15.2602,15.2776,15.2254,15.2341,23600.0
2007-11-07 12:45:00,17.5,17.55,17.4,17.47,43100.0,15.2254,15.2689,15.1384,15.1993,43100.0
2007-11-07 12:50:00,17.47,17.51,17.43,17.49,32500.0,15.1993,15.2341,15.1645,15.2167,32500.0
2007-11-07 12:55:00,17.51,17.51,17.42,17.44,36200.0,15.2341,15.2341,15.1558,15.1732,36200.0
2007-11-07 13:00:00,17.45,17.45,17.29,17.34,32200.0,15.1819,15.1819,15.0427,15.0862,32200.0
2007-11-07 13:05:00,17.31,17.33,17.27,17.29,52900.0,15.0601,15.0775,15.0253,15.0427,52900.0
2007-11-07 13:10:00,17.28,17.28,17.2,17.2,57600.0,15.034,15.034,14.9644,14.9644,57600.0
2007-11-07 13:15:00,17.19,17.2,17.11,17.13,175300.0,14.9557,14.9644,14.8861,14.9035,175300.0
2007-11-07 13:20:00,17.15,17.45,17.12,17.29,85300.0,14.9209,15.1819,14.8948,15.0427,85300.0
2007-11-07 13:25:00,17.29,17.32,17.28,17.29,11600.0,15.0427,15.0688,15.034,15.0427,11600.0
2007-11-07 13:30:00,17.28,17.29,17.28,17.29,14400.0,15.034,15.0427,15.034,15.0427,14400.0
2007-11-07 13:35:00,17.3,17.31,17.19,17.22,38200.0,15.0514,15.0601,14.9557,14.9818,38200.0
2007-11-07 13:40:00,17.23,17.41,17.22,17.39,36000.0,14.9905,15.1471,14.9818,15.1297,36000.0
2007-11-07 13:45:00,17.39,17.4,17.35,17.4,29300.0,15.1297,15.1384,15.0949,15.1384,29300.0
2007-11-07 13:50:00,17.4,17.6,17.39,17.51,68700.0,15.1384,15.3124,15.1297,15.2341,68700.0
2007-11-07 13:55:00,17.5,17.57,17.49,17.52,30400.0,15.2254,15.2863,15.2167,15.2428,30400.0
2007-11-07 14:00:00,17.52,17.52,17.39,17.4,25600.0,15.2428,15.2428,15.1297,15.1384,25600.0
2007-11-07 14:05:00,17.38,17.49,17.38,17.48,26400.0,15.121,15.2167,15.121,15.208,26400.0
2007-11-07 14:10:00,17.48,17.51,17.45,17.49,20000.0,15.208,15.2341,15.1819,15.2167,20000.0
2007-11-07 14:15:00,17.51,17.52,17.45,17.5,29100.0,15.2341,15.2428,15.1819,15.2254,29100.0
2007-11-07 14:20:00,17.5,17.5,17.42,17.42,25800.0,15.2254,15.2254,15.1558,15.1558,25800.0
2007-11-07 14:25:00,17.41,17.44,17.39,17.4,25000.0,15.1471,15.1732,15.1297,15.1384,25000.0
2007-11-07 14:30:00,17.39,17.41,17.37,17.37,28000.0,15.1297,15.1471,15.1123,15.1123,28000.0
2007-11-07 14:35:00,17.38,17.39,17.37,17.38,20500.0,15.121,15.1297,15.1123,15.121,20500.0
2007-11-07 14:40:00,17.38,17.39,17.37,17.39,3900.0,15.121,15.1297,15.1123,15.1297,3900.0
2007-11-07 14:45:00,17.38,17.43,17.37,17.43,27600.0,15.121,15.1645,15.1123,15.1645,27600.0
2007-11-07 14:50:00,17.43,17.44,17.35,17.37,40300.0,15.1645,15.1732,15.0949,15.1123,40300.0
2007-11-07 14:55:00,17.38,17.42,17.35,17.4,45900.0,15.121,15.1558,15.0949,15.1384,45900.0
2007-11-07 15:00:00,17.35,17.44,17.3,17.38,113400.0,15.0949,15.1732,15.0514,15.121,113400.0
2007-11-07 15:05:00,17.37,17.4,17.3,17.36,68100.0,15.1123,15.1384,15.0514,15.1036,68100.0
2007-11-07 15:10:00,17.37,17.47,17.37,17.45,42000.0,15.1123,15.1993,15.1123,15.1819,42000.0
2007-11-07 15:15:00,17.45,17.49,17.43,17.47,67400.0,15.1819,15.2167,15.1645,15.1993,67400.0
2007-11-07 15:20:00,17.46,17.5,17.44,17.46,307400.0,15.1906,15.2254,15.1732,15.1906,307400.0
2007-11-07 15:25:00,17.46,17.48,17.45,17.47,40300.0,15.1906,15.208,15.1819,15.1993,40300.0
2007-11-07 15:30:00,17.47,17.49,17.4,17.41,42700.0,15.1993,15.2167,15.1384,15.1471,42700.0
2007-11-07 15:35:00,17.41,17.41,17.32,17.34,109200.0,15.1471,15.1471,15.0688,15.0862,109200.0
2007-11-07 15:40:00,17.34,17.35,17.28,17.3,45400.0,15.0862,15.0949,15.034,15.0514,45400.0
2007-11-07 15:45:00,17.28,17.32,17.25,17.32,89500.0,15.034,15.0688,15.0079,15.0688,89500.0
2007-11-07 15:50:00,17.32,17.42,17.27,17.41,124000.0,15.0688,15.1558,15.0253,15.1471,124000.0
2007-11-07 15:55:00,17.4,17.55,17.35,17.5,148600.0,15.1384,15.2689,15.0949,15.2254,148600.0
2007-11-08 09:30:00,17.45,17.53,17.25,17.28,53300.0,15.1819,15.2515,15.0079,15.034,53300.0
2007-11-08 09:35:00,17.28,17.36,17.25,17.3,11100.0,15.034,15.1036,15.0079,15.0514,11100.0
2007-11-08 09:40:00,17.3,17.3,16.97,16.98,75200.0,15.0514,15.0514,14.7643,14.773,75200.0
2007-11-08 09:45:00,16.97,16.97,16.9,16.9,152000.0,14.7643,14.7643,14.7034,14.7034,152000.0
2007-11-08 09:50:00,16.91,16.91,16.81,16.88,79000.0,14.7121,14.7121,14.6251,14.686,79000.0
2007-11-08 09:55:00,16.88,16.9,16.88,16.89,115000.0,14.686,14.7034,14.686,14.6947,115000.0
2007-11-08 10:00:00,16.89,16.89,16.75,16.75,177300.0,14.6947,14.6947,14.5729,14.5729,177300.0
2007-11-08 10:05:00,16.75,16.89,16.75,16.85,122800.0,14.5729,14.6947,14.5729,14.6599,122800.0
2007-11-08 10:10:00,16.86,16.89,16.81,16.81,261700.0,14.6686,14.6947,14.6251,14.6251,261700.0
2007-11-08 10:15:00,16.81,16.81,16.72,16.73,125800.0,14.6251,14.6251,14.5468,14.5555,125800.0
2007-11-08 10:20:00,16.73,16.75,16.5,16.64,450100.0,14.5555,14.5729,14.3554,14.4772,450100.0
2007-11-08 10:25:00,16.64,16.64,16.51,16.52,181900.0,14.4772,14.4772,14.3641,14.3728,181900.0
2007-11-08 10:30:00,16.53,16.62,16.51,16.61,87300.0,14.3815,14.4598,14.3641,14.4511,87300.0
2007-11-08 10:35:00,16.63,16.66,16.58,16.61,45500.0,14.4685,14.4946,14.425,14.4511,45500.0
2007-11-08 10:40:00,16.61,16.71,16.61,16.68,65500.0,14.4511,14.5381,14.4511,14.512,65500.0
2007-11-08 10:45:00,16.69,16.81,16.66,16.8,90300.0,14.5207,14.6251,14.4946,14.6164,90300.0
2007-11-08 10:50:00,16.81,16.88,16.79,16.88,127600.0,14.6251,14.686,14.6077,14.686,127600.0
2007-11-08 10:55:00,16.88,16.9,16.86,16.86,101400.0,14.686,14.7034,14.6686,14.6686,101400.0
2007-11-08 11:00:00,16.87,16.94,16.87,16.93,116000.0,14.6773,14.7382,14.6773,14.7295,116000.0
2007-11-08 11:05:00,16.93,16.93,16.91,16.91,40500.0,14.7295,14.7295,14.7121,14.7121,40500.0
2007-11-08 11:10:00,16.92,16.92,16.77,16.78,90700.0,14.7208,14.7208,14.5903,14.599,90700.0
2007-11-08 11:15:00,16.78,16.89,16.76,16.87,114100.0,14.599,14.6947,14.5816,14.6773,114100.0
2007-11-08 11:20:00,16.88,16.91,16.71,16.74,120700.0,14.686,14.7121,14.5381,14.5642,120700.0
2007-11-08 11:25:00,16.73,16.77,16.73,16.75,123700.0,14.5555,14.5903,14.5555,14.5729,123700.0
2007-11-08 11:30:00,16.75,16.85,16.74,16.76,47100.0,14.5729,14.6599,14.5642,14.5816,47100.0
2007-11-08 11:35:00,16.75,16.75,16.72,16.73,32900.0,14.5729,14.5729,14.5468,14.5555,32900.0
2007-11-08 11:40:00,16.73,16.73,16.62,16.62,63000.0,14.5555,14.5555,14.4598,14.4598,63000.0
2007-11-08 11:45:00,16.63,16.63,16.5,16.53,81100.0,14.4685,14.4685,14.3554,14.3815,81100.0
2007-11-08 11:50:00,16.5,16.58,16.44,16.52,133500.0,14.3554,14.425,14.3032,14.3728,133500.0
2007-11-08 11:55:00,16.51,16.52,16.46,16.47,36700.0,14.3641,14.3728,14.3206,14.3293,36700.0
2007-11-08 12:00:00,16.47,16.51,16.47,16.48,58900.0,14.3293,14.3641,14.3293,14.338,58900.0
2007-11-08 12:05:00,16.48,16.51,16.47,16.48,50400.0,14.338,14.3641,14.3293,14.338,50400.0
2007-11-08 12:10:00,16.49,16.5,16.4,16.4,49200.0,14.3467,14.3554,14.2684,14.2684,49200.0
2007-11-08 12:15:00,16.4,16.41,16.33,16.33,43200.0,14.2684,14.2771,14.2075,14.2075,43200.0
2007-11-08 12:20:00,16.34,16.35,16.23,16.23,123000.0,14.2162,14.2249,14.1205,14.1205,123000.0
2007-11-08 12:25:00,16.23,16.3,16.2,16.3,73300.0,14.1205,14.1814,14.0944,14.1814,73300.0
2007-11-08 12:30:00,16.31,16.37,16.26,16.37,40900.0,14.1901,14.2423,14.1466,14.2423,40900.0
2007-11-08 12:35:00,16.38,16.44,16.32,16.37,89100.0,14.251,14.3032,14.1988,14.2423,89100.0
2007-11-08 12:40:00,16.38,16.52,16.35,16.4,103200.0,14.251,14.3728,14.2249,14.2684,103200.0
2007-11-08 12:45:00,16.39,16.45,16.39,16.4,62100.0,14.2597,14.3119,14.2597,14.2684,62100.0
2007-11-08 12:50:00,16.41,16.41,16.33,16.4,1105000.0,14.2771,14.2771,14.2075,14.2684,1105000.0
2007-11-08 12:55:00,16.4,16.43,16.38,16.42,112000.0,14.2684,14.2945,14.251,14.2858,112000.0
2007-11-08 13:00:00,16.43,16.43,16.38,16.4,66400.0,14.2945,14.2945,14.251,14.2684,66400.0
2007-11-08 13:05:00,16.4,16.4,16.32,16.32,100200.0,14.2684,14.2684,14.1988,14.1988,100200.0
2007-11-08 13:10:00,16.35,16.36,16.3,16.33,71500.0,14.2249,14.2336,14.1814,14.2075,71500.0
2007-11-08 13:15:00,16.34,16.36,16.29,16.36,55300.0,14.2162,14.2336,14.1727,14.2336,55300.0
2007-11-08 13:20:00,16.36,16.51,16.35,16.47,95900.0,14.2336,14.3641,14.2249,14.3293,95900.0
2007-11-08 13:25:00,16.47,16.48,16.4,16.43,54600.0,14.3293,14.338,14.2684,14.2945,54600.0
2007-11-08 13:30:00,16.44,16.54,16.33,16.4,101400.0,14.3032,14.3902,14.2075,14.2684,101400.0
2007-11-08 13:35:00,16.37,16.41,16.35,16.4,13400.0,14.2423,14.2771,14.2249,14.2684,13400.0
2007-11-08 13:40:00,16.41,16.45,16.39,16.45,77800.0,14.2771,14.3119,14.2597,14.3119,77800.0
2007-11-08 13:45:00,16.44,16.47,16.42,16.46,36100.0,14.3032,14.3293,14.2858,14.3206,36100.0
2007-11-08 13:50:00,16.47,16.52,16.45,16.51,31800.0,14.3293,14.3728,14.3119,14.3641,31800.0
2007-11-08 13:55:00,16.51,16.55,16.5,16.54,25900.0,14.3641,14.3989,14.3554,14.3902,25900.0
2007-11-08 14:00:00,16.54,16.56,16.51,16.55,25700.0,14.3902,14.4076,14.3641,14.3989,25700.0
2007-11-08 14:05:00,16.55,16.59,16.55,16.58,23200.0,14.3989,14.4337,14.3989,14.425,23200.0
2007-11-08 14:10:00,16.59,16.59,16.55,16.55,26100.0,14.4337,14.4337,14.3989,14.3989,26100.0
2007-11-08 14:15:00,16.56,16.59,16.55,16.58,24400.0,14.4076,14.4337,14.3989,14.425,24400.0
2007-11-08 14:20:00,16.58,16.62,16.55,16.61,43100.0,14.425,14.4598,14.3989,14.4511,43100.0
2007-11-08 14:25:00,16.61,16.68,16.61,16.66,32500.0,14.4511,14.512,14.4511,14.4946,32500.0
2007-11-08 14:30:00,16.66,16.66,16.62,16.63,29300.0,14.4946,14.4946,14.4598,14.4685,29300.0
2007-11-08 14:35:00,16.63,16.64,16.58,16.58,52700.0,14.4685,14.4772,14.425,14.425,52700.0
2007-11-08 14:40:00,16.58,16.6,16.57,16.59,19400.0,14.425,14.4424,14.4163,14.4337,19400.0
2007-11-08 14:45:00,16.6,16.65,16.57,16.65,54700.0,14.4424,14.4859,14.4163,14.4859,54700.0
2007-11-08 14:50:00,16.65,16.65,16.62,16.63,39500.0,14.4859,14.4859,14.4598,14.4685,39500.0
2007-11-08 14:55:00,16.62,16.67,16.61,16.66,38300.0,14.4598,14.5033,14.4511,14.4946,38300.0
2007-11-08 15:00:00,16.66,16.75,16.65,16.69,30300.0,14.4946,14.5729,14.4859,14.5207,30300.0
2007-11-08 15:05:00,16.7,16.76,16.69,16.76,29000.0,14.5294,14.5816,14.5207,14.5816,29000.0
2007-11-08 15:10:00,16.77,16.8,16.68,16.8,31500.0,14.5903,14.6164,14.512,14.6164,31500.0
2007-11-08 15:15:00,16.78,16.85,16.73,16.81,55600.0,14.599,14.6599,14.5555,14.6251,55600.0
2007-11-08 15:20:00,16.81,17.05,16.81,17.04,110200.0,14.6251,14.8339,14.6251,14.8252,110200.0
2007-11-08 15:25:00,17.04,17.24,17.04,17.22,123600.0,14.8252,14.9992,14.8252,14.9818,123600.0
2007-11-08 15:30:00,17.23,17.28,16.91,16.97,80000.0,14.9905,15.034,14.7121,14.7643,80000.0
2007-11-08 15:35:00,16.99,17.08,16.85,16.85,52100.0,14.7817,14.86,14.6599,14.6599,52100.0
2007-11-08 15:40:00,16.87,17.1,16.85,17.04,79000.0,14.6773,14.8774,14.6599,14.8252,79000.0
2007-11-08 15:45:00,17.04,17.07,16.98,17.0,161600.0,14.8252,14.8513,14.773,14.7904,161600.0
2007-11-08 15:50:00,17.0,17.12,16.99,17.01,89100.0,14.7904,14.8948,14.7817,14.7991,89100.0
2007-11-08 15:55:00,17.01,17.04,16.97,17.02,133700.0,14.7991,14.8252,14.7643,14.8078,133700.0
2007-11-09 09:30:00,16.5,16.55,16.4,16.51,48300.0,14.3554,14.3989,14.2684,14.3641,48300.0
2007-11-09 09:35:00,16.55,16.55,16.49,16.55,24700.0,14.3989,14.3989,14.3467,14.3989,24700.0
2007-11-09 09:40:00,16.55,16.78,16.55,16.73,39900.0,14.3989,14.599,14.3989,14.5555,39900.0
2007-11-09 09:45:00,16.74,16.77,16.68,16.73,29800.0,14.5642,14.5903,14.512,14.5555,29800.0
2007-11-09 09:50:00,16.71,16.76,16.66,16.74,81100.0,14.5381,14.5816,14.4946,14.5642,81100.0
2007-11-09 09:55:00,16.74,16.8,16.73,16.79,52600.0,14.5642,14.6164,14.5555,14.6077,52600.0
2007-11-09 10:00:00,16.77,16.87,16.74,16.87,62100.0,14.5903,14.6773,14.5642,14.6773,62100.0
2007-11-09 10:05:00,16.87,16.88,16.81,16.87,78800.0,14.6773,14.686,14.6251,14.6773,78800.0
2007-11-09 10:10:00,16.88,16.97,16.84,16.92,123300.0,14.686,14.7643,14.6512,14.7208,123300.0
2007-11-09 10:15:00,16.92,16.92,16.79,16.9,156000.0,14.7208,14.7208,14.6077,14.7034,156000.0
2007-11-09 10:20:00,16.9,17.03,16.87,16.89,107000.0,14.7034,14.8165,14.6773,14.6947,107000.0
2007-11-09 10:25:00,16.89,16.92,16.88,16.88,38000.0,14.6947,14.7208,14.686,14.686,38000.0
2007-11-09 10:30:00,16.87,16.88,16.81,16.85,38800.0,14.6773,14.686,14.6251,14.6599,38800.0
2007-11-09 10:35:00,16.85,16.87,16.83,16.86,28500.0,14.6599,14.6773,14.6425,14.6686,28500.0
2007-11-09 10:40:00,16.85,16.87,16.84,16.86,28400.0,14.6599,14.6773,14.6512,14.6686,28400.0
2007-11-09 10:45:00,16.85,16.85,16.82,16.83,53400.0,14.6599,14.6599,14.6338,14.6425,53400.0
2007-11-09 10:50:00,16.82,16.83,16.77,16.79,61500.0,14.6338,14.6425,14.5903,14.6077,61500.0
2007-11-09 10:55:00,16.8,16.83,16.77,16.79,70800.0,14.6164,14.6425,14.5903,14.6077,70800.0
2007-11-09 11:00:00,16.78,16.78,16.66,16.71,47300.0,14.599,14.599,14.4946,14.5381,47300.0
2007-11-09 11:05:00,16.71,16.71,16.55,16.57,21700.0,14.5381,14.5381,14.3989,14.4163,21700.0
2007-11-09 11:10:00,16.56,16.68,16.49,16.61,58900.0,14.4076,14.512,14.3467,14.4511,58900.0
2007-11-09 11:15:00,16.63,16.68,16.55,16.57,28100.0,14.4685,14.512,14.3989,14.4163,28100.0
2007-11-09 11:20:00,16.56,16.58,16.53,16.54,23100.0,14.4076,14.425,14.3815,14.3902,23100.0
2007-11-09 11:25:00,16.55,16.58,16.53,16.53,19100.0,14.3989,14.425,14.3815,14.3815,19100.0
2007-11-09 11:30:00,16.54,16.63,16.52,16.55,105500.0,14.3902,14.4685,14.3728,14.3989,105500.0
2007-11-09 11:35:00,16.55,16.6,16.53,16.53,22000.0,14.3989,14.4424,14.3815,14.3815,22000.0
2007-11-09 11:40:00,16.54,16.6,16.53,16.58,16800.0,14.3902,14.4424,14.3815,14.425,16800.0
2007-11-09 11:45:00,16.59,16.65,16.59,16.64,26400.0,14.4337,14.4859,14.4337,14.4772,26400.0
2007-11-09 11:50:00,16.64,16.65,16.61,16.63,11500.0,14.4772,14.4859,14.4511,14.4685,11500.0
2007-11-09 11:55:00,16.61,16.64,16.61,16.62,12000.0,14.4511,14.4772,14.4511,14.4598,12000.0
2007-11-09 12:00:00,16.62,16.65,16.62,16.64,20300.0,14.4598,14.4859,14.4598,14.4772,20300.0
2007-11-09 12:05:00,16.64,16.65,16.62,16.62,12500.0,14.4772,14.4859,14.4598,14.4598,12500.0
2007-11-09 12:10:00,16.63,16.63,16.58,16.58,19100.0,14.4685,14.4685,14.425,14.425,19100.0
2007-11-09 12:15:00,16.58,16.61,16.57,16.58,18100.0,14.425,14.4511,14.4163,14.425,18100.0
2007-11-09 12:20:00,16.58,16.6,16.58,16.59,16100.0,14.425,14.4424,14.425,14.4337,16100.0
2007-11-09 12:25:00,16.59,16.59,16.58,16.58,13500.0,14.4337,14.4337,14.425,14.425,13500.0
2007-11-09 12:30:00,16.58,16.61,16.58,16.6,23500.0,14.425,14.4511,14.425,14.4424,23500.0
2007-11-09 12:35:00,16.6,16.64,16.6,16.61,28300.0,14.4424,14.4772,14.4424,14.4511,28300.0
2007-11-09 12:40:00,16.61,16.68,16.61,16.65,53000.0,14.4511,14.512,14.4511,14.4859,53000.0
2007-11-09 12:45:00,16.65,16.68,16.64,16.65,8100.0,14.4859,14.512,14.4772,14.4859,8100.0
2007-11-09 12:50:00,16.65,16.67,16.64,16.65,8700.0,14.4859,14.5033,14.4772,14.4859,8700.0
2007-11-09 12:55:00,16.65,16.66,16.65,16.65,10300.0,14.4859,14.4946,14.4859,14.4859,10300.0
2007-11-09 13:00:00,16.65,16.66,16.64,16.64,11200.0,14.4859,14.4946,14.4772,14.4772,11200.0
2007-11-09 13:05:00,16.64,16.65,16.62,16.63,21900.0,14.4772,14.4859,14.4598,14.4685,21900.0
2007-11-09 13:10:00,16.64,16.66,16.63,16.63,9400.0,14.4772,14.4946,14.4685,14.4685,9400.0
2007-11-09 13:15:00,16.63,16.65,16.62,16.65,15600.0,14.4685,14.4859,14.4598,14.4859,15600.0
2007-11-09 13:20:00,16.65,16.66,16.64,16.65,8300.0,14.4859,14.4946,14.4772,14.4859,8300.0
2007-11-09 13:25:00,16.65,16.68,16.62,16.62,65400.0,14.4859,14.512,14.4598,14.4598,65400.0
2007-11-09 13:30:00,16.64,16.67,16.62,16.65,35200.0,14.4772,14.5033,14.4598,14.4859,35200.0
2007-11-09 13:35:00,16.65,16.66,16.62,16.62,26900.0,14.4859,14.4946,14.4598,14.4598,26900.0
2007-11-09 13:40:00,16.62,16.62,16.61,16.62,5300.0,14.4598,14.4598,14.4511,14.4598,5300.0
2007-11-09 13:45:00,16.61,16.62,16.61,16.61,10100.0,14.4511,14.4598,14.4511,14.4511,10100.0
2007-11-09 13:50:00,16.61,16.62,16.6,16.6,10500.0,14.4511,14.4598,14.4424,14.4424,10500.0
2007-11-09 13:55:00,16.6,16.6,16.54,16.55,34100.0,14.4424,14.4424,14.3902,14.3989,34100.0
2007-11-09 14:00:00,16.56,16.61,16.53,16.61,65800.0,14.4076,14.4511,14.3815,14.4511,65800.0
2007-11-09 14:05:00,16.61,16.69,16.6,16.67,76800.0,14.4511,14.5207,14.4424,14.5033,76800.0
2007-11-09 14:10:00,16.68,16.69,16.54,16.56,153100.0,14.512,14.5207,14.3902,14.4076,153100.0
2007-11-09 14:15:00,16.57,16.62,16.54,16.62,17900.0,14.4163,14.4598,14.3902,14.4598,17900.0
2007-11-09 14:20:00,16.63,16.68,16.63,16.67,65600.0,14.4685,14.512,14.4685,14.5033,65600.0
2007-11-09 14:25:00,16.66,16.77,16.66,16.67,73200.0,14.4946,14.5903,14.4946,14.5033,73200.0
2007-11-09 14:30:00,16.66,16.67,16.63,16.64,291100.0,14.4946,14.5033,14.4685,14.4772,291100.0
2007-11-09 14:35:00,16.64,16.69,16.64,16.69,11800.0,14.4772,14.5207,14.4772,14.5207,11800.0
2007-11-09 14:40:00,16.68,16.73,16.66,16.71,17600.0,14.512,14.5555,14.4946,14.5381,17600.0
2007-11-09 14:45:00,16.72,16.73,16.67,16.67,12500.0,14.5468,14.5555,14.5033,14.5033,12500.0
2007-11-09 14:50:00,16.67,16.75,16.67,16.74,16800.0,14.5033,14.5729,14.5033,14.5642,16800.0
2007-11-09 14:55:00,16.74,16.75,16.64,16.66,24000.0,14.5642,14.5729,14.4772,14.4946,24000.0
2007-11-09 15:00:00,16.66,16.7,16.66,16.7,36500.0,14.4946,14.5294,14.4946,14.5294,36500.0
2007-11-09 15:05:00,16.7,16.77,16.66,16.75,35600.0,14.5294,14.5903,14.4946,14.5729,35600.0
2007-11-09 15:10:00,16.75,16.91,16.75,16.87,33300.0,14.5729,14.7121,14.5729,14.6773,33300.0
2007-11-09 15:15:00,16.86,16.88,16.73,16.79,21700.0,14.6686,14.686,14.5555,14.6077,21700.0
2007-11-09 15:20:00,16.8,16.98,16.8,16.97,34600.0,14.6164,14.773,14.6164,14.7643,34600.0
2007-11-09 15:25:00,16.96,17.12,16.93,17.05,66200.0,14.7556,14.8948,14.7295,14.8339,66200.0
2007-11-09 15:30:00,17.05,17.14,17.0,17.09,88700.0,14.8339,14.9122,14.7904,14.8687,88700.0
2007-11-09 15:35:00,17.09,17.1,16.8,16.8,88900.0,14.8687,14.8774,14.6164,14.6164,88900.0
2007-11-09 15:40:00,16.8,16.8,16.6,16.61,37700.0,14.6164,14.6164,14.4424,14.4511,37700.0
2007-11-09 15:45:00,16.6,16.69,16.55,16.55,39500.0,14.4424,14.5207,14.3989,14.3989,39500.0
2007-11-09 15:50:00,16.55,16.56,16.51,16.51,42800.0,14.3989,14.4076,14.3641,14.3641,42800.0
2007-11-09 15:55:00,16.51,16.55,16.44,16.51,127300.0,14.3641,14.3989,14.3032,14.3641,127300.0
2007-11-12 09:30:00,16.88,17.0,16.77,17.0,71900.0,14.686,14.7904,14.5903,14.7904,71900.0
2007-11-12 09:35:00,17.0,17.07,16.93,17.03,113500.0,14.7904,14.8513,14.7295,14.8165,113500.0
2007-11-12 09:40:00,17.04,17.25,17.04,17.25,252500.0,14.8252,15.0079,14.8252,15.0079,252500.0
2007-11-12 09:45:00,17.25,17.4,17.24,17.34,166300.0,15.0079,15.1384,14.9992,15.0862,166300.0
2007-11-12 09:50:00,17.35,17.43,17.13,17.31,160800.0,15.0949,15.1645,14.9035,15.0601,160800.0
2007-11-12 09:55:00,17.33,17.41,17.31,17.33,127800.0,15.0775,15.1471,15.0601,15.0775,127800.0
2007-11-12 10:00:00,17.33,17.44,17.33,17.38,143600.0,15.0775,15.1732,15.0775,15.121,143600.0
2007-11-12 10:05:00,17.37,17.38,17.26,17.28,145800.0,15.1123,15.121,15.0166,15.034,145800.0
2007-11-12 10:10:00,17.28,17.29,17.23,17.27,62600.0,15.034,15.0427,14.9905,15.0253,62600.0
2007-11-12 10:15:00,17.27,17.27,17.17,17.24,163600.0,15.0253,15.0253,14.9383,14.9992,163600.0
2007-11-12 10:20:00,17.24,17.28,17.22,17.22,57100.0,14.9992,15.034,14.9818,14.9818,57100.0
2007-11-12 10:25:00,17.22,17.24,17.2,17.2,29700.0,14.9818,14.9992,14.9644,14.9644,29700.0
2007-11-12 10:30:00,17.22,17.26,17.2,17.24,22900.0,14.9818,15.0166,14.9644,14.9992,22900.0
2007-11-12 10:35:00,17.24,17.24,17.18,17.18,46700.0,14.9992,14.9992,14.947,14.947,46700.0
2007-11-12 10:40:00,17.18,17.26,17.18,17.26,37200.0,14.947,15.0166,14.947,15.0166,37200.0
2007-11-12 10:45:00,17.26,17.28,17.24,17.26,39900.0,15.0166,15.034,14.9992,15.0166,39900.0
2007-11-12 10:50:00,17.26,17.28,17.23,17.28,74400.0,15.0166,15.034,14.9905,15.034,74400.0
2007-11-12 10:55:00,17.28,17.31,17.25,17.3,75000.0,15.034,15.0601,15.0079,15.0514,75000.0
2007-11-12 11:00:00,17.3,17.34,17.29,17.34,15100.0,15.0514,15.0862,15.0427,15.0862,15100.0
2007-11-12 11:05:00,17.34,17.38,17.3,17.38,28200.0,15.0862,15.121,15.0514,15.121,28200.0
2007-11-12 11:10:00,17.38,17.47,17.38,17.47,38600.0,15.121,15.1993,15.121,15.1993,38600.0
2007-11-12 11:15:00,17.46,17.47,17.42,17.47,33000.0,15.1906,15.1993,15.1558,15.1993,33000.0
2007-11-12 11:20:00,17.47,17.47,17.44,17.45,9500.0,15.1993,15.1993,15.1732,15.1819,9500.0
2007-11-12 11:25:00,17.45,17.58,17.45,17.54,39500.0,15.1819,15.295,15.1819,15.2602,39500.0
2007-11-12 11:30:00,17.55,17.64,17.54,17.59,31500.0,15.2689,15.3472,15.2602,15.3037,31500.0
2007-11-12 11:35:00,17.58,17.6,17.55,17.58,80400.0,15.295,15.3124,15.2689,15.295,80400.0
2007-11-12 11:40:00,17.58,17.6,17.52,17.58,51000.0,15.295,15.3124,15.2428,15.295,51000.0
2007-11-12 11:45:00,17.59,17.59,17.51,17.55,80500.0,15.3037,15.3037,15.2341,15.2689,80500.0
2007-11-12 11:50:00,17.53,17.55,17.49,17.55,18100.0,15.2515,15.2689,15.2167,15.2689,18100.0
2007-11-12 11:55:00,17.54,17.56,17.51,17.51,27300.0,15.2602,15.2776,15.2341,15.2341,27300.0
2007-11-12 12:00:00,17.51,17.6,17.51,17.57,21600.0,15.2341,15.3124,15.2341,15.2863,21600.0
2007-11-12 12:05:00,17.58,17.66,17.57,17.66,18300.0,15.295,15.3646,15.2863,15.3646,18300.0
2007-11-12 12:10:00,17.66,17.75,17.63,17.64,49900.0,15.3646,15.4429,15.3385,15.3472,49900.0
2007-11-12 12:15:00,17.64,17.67,17.59,17.66,34500.0,15.3472,15.3733,15.3037,15.3646,34500.0
2007-11-12 12:20:00,17.66,17.7,17.66,17.7,10100.0,15.3646,15.3994,15.3646,15.3994,10100.0
2007-11-12 12:25:00,17.69,17.7,17.64,17.65,23600.0,15.3907,15.3994,15.3472,15.3559,23600.0
2007-11-12 12:30:00,17.66,17.75,17.66,17.75,29600.0,15.3646,15.4429,15.3646,15.4429,29600.0
2007-11-12 12:35:00,17.74,17.75,17.73,17.73,8000.0,15.4342,15.4429,15.4255,15.4255,8000.0
2007-11-12 12:40:00,17.74,17.76,17.73,17.75,26400.0,15.4342,15.4516,15.4255,15.4429,26400.0
2007-11-12 12:45:00,17.74,17.75,17.67,17.73,38000.0,15.4342,15.4429,15.3733,15.4255,38000.0
2007-11-12 12:50:00,17.73,17.74,17.69,17.69,22800.0,15.4255,15.4342,15.3907,15.3907,22800.0
2007-11-12 12:55:00,17.69,17.7,17.69,17.69,17700.0,15.3907,15.3994,15.3907,15.3907,17700.0
2007-11-12 13:00:00,17.68,17.68,17.59,17.65,29700.0,15.382,15.382,15.3037,15.3559,29700.0
2007-11-12 13:05:00,17.66,17.67,17.64,17.65,13200.0,15.3646,15.3733,15.3472,15.3559,13200.0
2007-11-12 13:10:00,17.65,17.7,17.64,17.69,52600.0,15.3559,15.3994,15.3472,15.3907,52600.0
2007-11-12 13:15:00,17.7,17.71,17.66,17.71,28100.0,15.3994,15.4081,15.3646,15.4081,28100.0
2007-11-12 13:20:00,17.72,17.78,17.72,17.77,27000.0,15.4168,15.469,15.4168,15.4603,27000.0
2007-11-12 13:25:00,17.75,17.77,17.74,17.77,9700.0,15.4429,15.4603,15.4342,15.4603,9700.0
2007-11-12 13:30:00,17.77,17.8,17.74,17.8,27000.0,15.4603,15.4865,15.4342,15.4865,27000.0
2007-11-12 13:35:00,17.78,17.79,17.69,17.75,78900.0,15.469,15.4777,15.3907,15.4429,78900.0
2007-11-12 13:40:00,17.73,17.73,17.63,17.68,156500.0,15.4255,15.4255,15.3385,15.382,156500.0
2007-11-12 13:45:00,17.69,17.71,17.64,17.68,68500.0,15.3907,15.4081,15.3472,15.382,68500.0
2007-11-12 13:50:00,17.68,17.69,17.56,17.57,52600.0,15.382,15.3907,15.2776,15.2863,52600.0
2007-11-12 13:55:00,17.58,17.58,17.51,17.51,61100.0,15.295,15.295,15.2341,15.2341,61100.0
2007-11-12 14:00:00,17.51,17.56,17.46,17.52,35500.0,15.2341,15.2776,15.1906,15.2428,35500.0
2007-11-12 14:05:00,17.53,17.65,17.49,17.5,46800.0,15.2515,15.3559,15.2167,15.2254,46800.0
2007-11-12 14:10:00,17.55,17.57,17.48,17.5,26200.0,15.2689,15.2863,15.208,15.2254,26200.0
2007-11-12 14:15:00,17.49,17.54,17.47,17.52,42100.0,15.2167,15.2602,15.1993,15.2428,42100.0
2007-11-12 14:20:00,17.53,17.57,17.48,17.54,33800.0,15.2515,15.2863,15.208,15.2602,33800.0
2007-11-12 14:25:00,17.54,17.55,17.48,17.54,19500.0,15.2602,15.2689,15.208,15.2602,19500.0
2007-11-12 14:30:00,17.55,17.58,17.52,17.56,19800.0,15.2689,15.295,15.2428,15.2776,19800.0
2007-11-12 14:35:00,17.57,17.58,17.49,17.49,79700.0,15.2863,15.295,15.2167,15.2167,79700.0
2007-11-12 14:40:00,17.49,17.53,17.46,17.49,70900.0,15.2167,15.2515,15.1906,15.2167,70900.0
2007-11-12 14:45:00,17.49,17.53,17.48,17.52,16300.0,15.2167,15.2515,15.208,15.2428,16300.0
2007-11-12 14:50:00,17.52,17.55,17.5,17.53,51600.0,15.2428,15.2689,15.2254,15.2515,51600.0
2007-11-12 14:55:00,17.54,17.55,17.52,17.52,18400.0,15.2602,15.2689,15.2428,15.2428,18400.0
2007-11-12 15:00:00,17.52,17.6,17.5,17.6,77500.0,15.2428,15.3124,15.2254,15.3124,77500.0
2007-11-12 15:05:00,17.6,17.72,17.6,17.69,92600.0,15.3124,15.4168,15.3124,15.3907,92600.0
2007-11-12 15:10:00,17.69,17.74,17.66,17.69,55900.0,15.3907,15.4342,15.3646,15.3907,55900.0
2007-11-12 15:15:00,17.69,17.75,17.68,17.72,50200.0,15.3907,15.4429,15.382,15.4168,50200.0
2007-11-12 15:20:00,17.72,17.83,17.72,17.78,43800.0,15.4168,15.5126,15.4168,15.469,43800.0
2007-11-12 15:25:00,17.77,17.83,17.76,17.78,67800.0,15.4603,15.5126,15.4516,15.469,67800.0
2007-11-12 15:30:00,17.78,17.88,17.75,17.87,52100.0,15.469,15.5561,15.4429,15.5474,52100.0
2007-11-12 15:35:00,17.87,17.95,17.86,17.88,53900.0,15.5474,15.617,15.5387,15.5561,53900.0
2007-11-12 15:40:00,17.9,17.95,17.88,17.91,123200.0,15.5735,15.617,15.5561,15.5822,123200.0
2007-11-12 15:45:00,17.91,17.96,17.83,17.84,145000.0,15.5822,15.6257,15.5126,15.5213,145000.0
2007-11-12 15:50:00,17.84,17.9,17.65,17.76,115400.0,15.5213,15.5735,15.3559,15.4516,115400.0
2007-11-12 15:55:00,17.74,17.9,17.73,17.9,131900.0,15.4342,15.5735,15.4255,15.5735,131900.0
2007-11-13 09:30:00,18.33,18.33,18.08,18.2,54200.0,15.9476,15.9476,15.7301,15.8345,54200.0
2007-11-13 09:35:00,18.24,18.28,18.12,18.18,78500.0,15.8693,15.9041,15.7649,15.8171,78500.0
2007-11-13 09:40:00,18.17,18.2,18.12,18.12,37200.0,15.8084,15.8345,15.7649,15.7649,37200.0
2007-11-13 09:45:00,18.14,18.26,18.14,18.23,57100.0,15.7823,15.8867,15.7823,15.8606,57100.0
2007-11-13 09:50:00,18.22,18.24,18.21,18.22,14900.0,15.8519,15.8693,15.8432,15.8519,14900.0
2007-11-13 09:55:00,18.21,18.27,18.2,18.25,45100.0,15.8432,15.8954,15.8345,15.878,45100.0
2007-11-13 10:00:00,18.25,18.36,18.24,18.33,26500.0,15.878,15.9737,15.8693,15.9476,26500.0
2007-11-13 10:05:00,18.34,18.51,18.34,18.45,61600.0,15.9563,16.1042,15.9563,16.052,61600.0
2007-11-13 10:10:00,18.45,18.64,18.45,18.57,67300.0,16.052,16.2173,16.052,16.1564,67300.0
2007-11-13 10:15:00,18.59,18.67,18.58,18.67,55600.0,16.1738,16.2434,16.1651,16.2434,55600.0
2007-11-13 10:20:00,18.66,18.68,18.65,18.65,33700.0,16.2347,16.2521,16.226,16.226,33700.0
2007-11-13 10:25:00,18.66,18.74,18.62,18.66,59100.0,16.2347,16.3043,16.1999,16.2347,59100.0
2007-11-13 10:30:00,18.65,18.66,18.58,18.6,42800.0,16.226,16.2347,16.1651,16.1825,42800.0
2007-11-13 10:35:00,18.61,18.66,18.57,18.59,49300.0,16.1912,16.2347,16.1564,16.1738,49300.0
2007-11-13 10:40:00,18.61,18.68,18.59,18.65,76200.0,16.1912,16.2521,16.1738,16.226,76200.0
2007-11-13 10:45:00,18.67,18.75,18.65,18.67,44000.0,16.2434,16.313,16.226,16.2434,44000.0
2007-11-13 10:50:00,18.67,18.74,18.64,18.72,25300.0,16.2434,16.3043,16.2173,16.2869,25300.0
2007-11-13 10:55:00,18.72,18.75,18.71,18.74,41300.0,16.2869,16.313,16.2782,16.3043,41300.0
2007-11-13 11:00:00,18.74,18.75,18.71,18.74,28700.0,16.3043,16.313,16.2782,16.3043,28700.0
2007-11-13 11:05:00,18.74,18.84,18.73,18.73,35100.0,16.3043,16.3913,16.2956,16.2956,35100.0
2007-11-13 11:10:00,18.73,18.81,18.73,18.76,26100.0,16.2956,16.3652,16.2956,16.3217,26100.0
2007-11-13 11:15:00,18.77,18.77,18.73,18.75,27900.0,16.3304,16.3304,16.2956,16.313,27900.0
2007-11-13 11:20:00,18.74,18.82,18.74,18.82,25000.0,16.3043,16.3739,16.3043,16.3739,25000.0
2007-11-13 11:25:00,18.82,19.05,18.8,18.99,123800.0,16.3739,16.574,16.3565,16.5218,123800.0
2007-11-13 11:30:00,18.99,18.99,18.93,18.96,38800.0,16.5218,16.5218,16.4696,16.4957,38800.0
2007-11-13 11:35:00,18.96,18.98,18.65,18.97,81200.0,16.4957,16.5131,16.226,16.5044,81200.0
2007-11-13 11:40:00,18.95,19.03,18.95,19.03,49100.0,16.487,16.5566,16.487,16.5566,49100.0
2007-11-13 11:45:00,19.01,19.02,18.84,18.91,61900.0,16.5392,16.5479,16.3913,16.4522,61900.0
2007-11-13 11:50:00,18.91,18.95,18.91,18.95,17600.0,16.4522,16.487,16.4522,16.487,17600.0
2007-11-13 11:55:00,18.95,18.98,18.91,18.93,56700.0,16.487,16.5131,16.4522,16.4696,56700.0
2007-11-13 12:00:00,18.92,18.92,18.85,18.85,52000.0,16.4609,16.4609,16.4,16.4,52000.0
2007-11-13 12:05:00,18.87,18.99,18.87,18.95,55000.0,16.4174,16.5218,16.4174,16.487,55000.0
2007-11-13 12:10:00,18.96,19.09,18.95,19.09,43900.0,16.4957,16.6088,16.487,16.6088,43900.0
2007-11-13 12:15:00,19.09,19.12,19.01,19.05,68400.0,16.6088,16.6349,16.5392,16.574,68400.0
2007-11-13 12:20:00,19.05,19.06,18.98,18.98,40200.0,16.574,16.5827,16.5131,16.5131,40200.0
2007-11-13 12:25:00,18.99,18.99,18.95,18.97,10400.0,16.5218,16.5218,16.487,16.5044,10400.0
2007-11-13 12:30:00,18.96,18.99,18.96,18.96,14300.0,16.4957,16.5218,16.4957,16.4957,14300.0
2007-11-13 12:35:00,18.96,18.96,18.92,18.94,16700.0,16.4957,16.4957,16.4609,16.4783,16700.0
2007-11-13 12:40:00,18.94,18.99,18.93,18.98,19100.0,16.4783,16.5218,16.4696,16.5131,19100.0
2007-11-13 12:45:00,18.98,18.98,18.88,18.89,19600.0,16.5131,16.5131,16.4261,16.4348,19600.0
2007-11-13 12:50:00,18.88,18.88,18.82,18.83,23400.0,16.4261,16.4261,16.3739,16.3826,23400.0
2007-11-13 12:55:00,18.82,18.83,18.74,18.74,48600.0,16.3739,16.3826,16.3043,16.3043,48600.0
2007-11-13 13:00:00,18.74,18.75,18.64,18.67,28500.0,16.3043,16.313,16.2173,16.2434,28500.0
2007-11-13 13:05:00,18.67,18.77,18.65,18.73,33600.0,16.2434,16.3304,16.226,16.2956,33600.0
2007-11-13 13:10:00,18.74,18.74,18.55,18.59,49900.0,16.3043,16.3043,16.139,16.1738,49900.0
2007-11-13 13:15:00,18.59,18.65,18.57,18.58,25900.0,16.1738,16.226,16.1564,16.1651,25900.0
2007-11-13 13:20:00,18.6,18.63,18.59,18.61,18900.0,16.1825,16.2086,16.1738,16.1912,18900.0
2007-11-13 13:25:00,18.6,18.63,18.59,18.63,16800.0,16.1825,16.2086,16.1738,16.2086,16800.0
2007-11-13 13:30:00,18.62,18.64,18.62,18.63,26700.0,16.1999,16.2173,16.1999,16.2086,26700.0
2007-11-13 13:35:00,18.63,18.65,18.63,18.64,29700.0,16.2086,16.226,16.2086,16.2173,29700.0
2007-11-13 13:40:00,18.64,18.64,18.59,18.63,35400.0,16.2173,16.2173,16.1738,16.2086,35400.0
2007-11-13 13:45:00,18.62,18.66,18.6,18.64,18600.0,16.1999,16.2347,16.1825,16.2173,18600.0
2007-11-13 13:50:00,18.64,18.7,18.63,18.7,18100.0,16.2173,16.2695,16.2086,16.2695,18100.0
2007-11-13 13:55:00,18.72,18.85,18.72,18.8,51300.0,16.2869,16.4,16.2869,16.3565,51300.0
2007-11-13 14:00:00,18.84,18.85,18.77,18.82,25600.0,16.3913,16.4,16.3304,16.3739,25600.0
2007-11-13 14:05:00,18.81,18.89,18.8,18.82,31800.0,16.3652,16.4348,16.3565,16.3739,31800.0
2007-11-13 14:10:00,18.82,18.85,18.78,18.85,19300.0,16.3739,16.4,16.3391,16.4,19300.0
2007-11-13 14:15:00,18.86,18.9,18.78,18.89,28000.0,16.4087,16.4435,16.3391,16.4348,28000.0
2007-11-13 14:20:00,18.9,18.99,18.89,18.96,22100.0,16.4435,16.5218,16.4348,16.4957,22100.0
2007-11-13 14:25:00,18.97,18.98,18.86,18.88,20000.0,16.5044,16.5131,16.4087,16.4261,20000.0
2007-11-13 14:30:00,18.88,18.9,18.88,18.89,28300.0,16.4261,16.4435,16.4261,16.4348,28300.0
2007-11-13 14:35:00,18.89,19.0,18.89,18.97,48200.0,16.4348,16.5305,16.4348,16.5044,48200.0
2007-11-13 14:40:00,18.99,18.99,18.95,18.96,49300.0,16.5218,16.5218,16.487,16.4957,49300.0
2007-11-13 14:45:00,18.96,18.96,18.87,18.88,14700.0,16.4957,16.4957,16.4174,16.4261,14700.0
2007-11-13 14:50:00,18.88,18.91,18.86,18.91,32700.0,16.4261,16.4522,16.4087,16.4522,32700.0
2007-11-13 14:55:00,18.93,18.98,18.91,18.91,33400.0,16.4696,16.5131,16.4522,16.4522,33400.0
2007-11-13 15:00:00,18.91,18.94,18.7,18.7,98500.0,16.4522,16.4783,16.2695,16.2695,98500.0
2007-11-13 15:05:00,18.71,18.74,18.68,18.73,35300.0,16.2782,16.3043,16.2521,16.2956,35300.0
2007-11-13 15:10:00,18.73,18.75,18.72,18.74,31200.0,16.2956,16.313,16.2869,16.3043,31200.0
2007-11-13 15:15:00,18.74,18.8,18.68,18.69,165000.0,16.3043,16.3565,16.2521,16.2608,165000.0
2007-11-13 15:20:00,18.69,18.7,18.63,18.65,39700.0,16.2608,16.2695,16.2086,16.226,39700.0
2007-11-13 15:25:00,18.65,18.69,18.63,18.64,49600.0,16.226,16.2608,16.2086,16.2173,49600.0
2007-11-13 15:30:00,18.64,18.74,18.63,18.7,75900.0,16.2173,16.3043,16.2086,16.2695,75900.0
2007-11-13 15:35:00,18.71,18.71,18.67,18.69,45000.0,16.2782,16.2782,16.2434,16.2608,45000.0
2007-11-13 15:40:00,18.68,18.71,18.66,18.67,50400.0,16.2521,16.2782,16.2347,16.2434,50400.0
2007-11-13 15:45:00,18.66,18.68,18.6,18.62,82200.0,16.2347,16.2521,16.1825,16.1999,82200.0
2007-11-13 15:50:00,18.62,18.74,18.6,18.71,102600.0,16.1999,16.3043,16.1825,16.2782,102600.0
2007-11-13 15:55:00,18.72,18.75,18.63,18.74,85400.0,16.2869,16.313,16.2086,16.3043,85400.0
2007-11-14 09:30:00,18.7,18.7,18.39,18.39,45700.0,16.2695,16.2695,15.9998,15.9998,45700.0
2007-11-14 09:35:00,18.3,18.5,18.27,18.33,48200.0,15.9215,16.0955,15.8954,15.9476,48200.0
2007-11-14 09:40:00,18.31,18.35,18.15,18.21,49500.0,15.9302,15.965,15.791,15.8432,49500.0
2007-11-14 09:45:00,18.21,18.27,18.07,18.15,53000.0,15.8432,15.8954,15.7214,15.791,53000.0
2007-11-14 09:50:00,18.13,18.15,17.96,17.96,69300.0,15.7736,15.791,15.6257,15.6257,69300.0
2007-11-14 09:55:00,17.95,18.08,17.87,18.05,50200.0,15.617,15.7301,15.5474,15.704,50200.0
2007-11-14 10:00:00,18.06,18.06,17.91,17.94,41700.0,15.7127,15.7127,15.5822,15.6083,41700.0
2007-11-14 10:05:00,17.94,18.03,17.93,18.0,37400.0,15.6083,15.6866,15.5996,15.6605,37400.0
2007-11-14 10:10:00,18.01,18.04,18.0,18.04,100500.0,15.6692,15.6953,15.6605,15.6953,100500.0
2007-11-14 10:15:00,18.03,18.05,18.0,18.0,50200.0,15.6866,15.704,15.6605,15.6605,50200.0
2007-11-14 10:20:00,18.0,18.02,17.98,18.0,55500.0,15.6605,15.6779,15.6431,15.6605,55500.0
2007-11-14 10:25:00,18.01,18.07,18.01,18.05,30600.0,15.6692,15.7214,15.6692,15.704,30600.0
2007-11-14 10:30:00,18.06,18.08,18.05,18.07,19500.0,15.7127,15.7301,15.704,15.7214,19500.0
2007-11-14 10:35:00,18.07,18.09,18.05,18.08,35500.0,15.7214,15.7388,15.704,15.7301,35500.0
2007-11-14 10:40:00,18.07,18.42,18.04,18.05,76300.0,15.7214,16.0259,15.6953,15.704,76300.0
2007-11-14 10:45:00,18.05,18.07,18.02,18.05,24400.0,15.704,15.7214,15.6779,15.704,24400.0
2007-11-14 10:50:00,18.06,18.11,18.04,18.11,14600.0,15.7127,15.7562,15.6953,15.7562,14600.0
2007-11-14 10:55:00,18.12,18.13,18.1,18.1,4400.0,15.7649,15.7736,15.7475,15.7475,4400.0
2007-11-14 11:00:00,18.1,18.11,18.09,18.1,15100.0,15.7475,15.7562,15.7388,15.7475,15100.0
2007-11-14 11:05:00,18.11,18.12,18.09,18.12,42400.0,15.7562,15.7649,15.7388,15.7649,42400.0
2007-11-14 11:10:00,18.13,18.13,18.1,18.11,10500.0,15.7736,15.7736,15.7475,15.7562,10500.0
2007-11-14 11:15:00,18.1,18.59,18.1,18.23,234700.0,15.7475,16.1738,15.7475,15.8606,234700.0
2007-11-14 11:20:00,18.22,18.22,18.12,18.16,147100.0,15.8519,15.8519,15.7649,15.7997,147100.0
2007-11-14 11:25:00,18.16,18.52,18.16,18.5,80000.0,15.7997,16.1129,15.7997,16.0955,80000.0
2007-11-14 11:30:00,18.44,18.49,18.3,18.32,60300.0,16.0433,16.0868,15.9215,15.9389,60300.0
2007-11-14 11:35:00,18.32,18.47,18.31,18.4,33200.0,15.9389,16.0694,15.9302,16.0085,33200.0
2007-11-14 11:40:00,18.44,18.44,18.34,18.42,27500.0,16.0433,16.0433,15.9563,16.0259,27500.0
2007-11-14 11:45:00,18.43,18.54,18.4,18.45,37400.0,16.0346,16.1303,16.0085,16.052,37400.0
2007-11-14 11:50:00,18.46,18.57,18.46,18.57,43500.0,16.0607,16.1564,16.0607,16.1564,43500.0
2007-11-14 11:55:00,18.57,18.6,18.53,18.6,26600.0,16.1564,16.1825,16.1216,16.1825,26600.0
2007-11-14 12:00:00,18.6,18.66,18.54,18.66,74200.0,16.1825,16.2347,16.1303,16.2347,74200.0
2007-11-14 12:05:00,18.66,18.67,18.58,18.61,22900.0,16.2347,16.2434,16.1651,16.1912,22900.0
2007-11-14 12:10:00,18.61,18.62,18.58,18.62,22900.0,16.1912,16.1999,16.1651,16.1999,22900.0
2007-11-14 12:15:00,18.62,18.64,18.58,18.63,64200.0,16.1999,16.2173,16.1651,16.2086,64200.0
2007-11-14 12:20:00,18.62,18.7,18.6,18.7,44800.0,16.1999,16.2695,16.1825,16.2695,44800.0
2007-11-14 12:25:00,18.67,18.75,18.67,18.73,46900.0,16.2434,16.313,16.2434,16.2956,46900.0
2007-11-14 12:30:00,18.73,18.75,18.72,18.73,121000.0,16.2956,16.313,16.2869,16.2956,121000.0
2007-11-14 12:35:00,18.73,18.74,18.62,18.62,22800.0,16.2956,16.3043,16.1999,16.1999,22800.0
2007-11-14 12:40:00,18.63,18.67,18.59,18.67,22000.0,16.2086,16.2434,16.1738,16.2434,22000.0
2007-11-14 12:45:00,18.67,18.69,18.6,18.6,20100.0,16.2434,16.2608,16.1825,16.1825,20100.0
2007-11-14 12:50:00,18.6,18.65,18.57,18.65,36700.0,16.1825,16.226,16.1564,16.226,36700.0
2007-11-14 12:55:00,18.64,19.11,18.6,18.94,217500.0,16.2173,16.6262,16.1825,16.4783,217500.0
2007-11-14 13:00:00,18.93,19.26,18.87,19.08,219300.0,16.4696,16.7567,16.4174,16.6001,219300.0
2007-11-14 13:05:00,19.08,19.48,18.99,19.43,151300.0,16.6001,16.9481,16.5218,16.9046,151300.0
2007-11-14 13:10:00,19.43,19.68,19.28,19.43,240900.0,16.9046,17.1221,16.7741,16.9046,240900.0
2007-11-14 13:15:00,19.42,19.47,19.2,19.27,148000.0,16.8959,16.9394,16.7045,16.7654,148000.0
2007-11-14 13:20:00,19.26,19.41,19.2,19.38,113700.0,16.7567,16.8872,16.7045,16.8611,113700.0
2007-11-14 13:25:00,19.38,19.59,19.33,19.55,141000.0,16.8611,17.0438,16.8176,17.009,141000.0
2007-11-14 13:30:00,19.55,19.57,19.39,19.41,96600.0,17.009,17.0264,16.8698,16.8872,96600.0
2007-11-14 13:35:00,19.4,19.45,19.3,19.43,50100.0,16.8785,16.922,16.7915,16.9046,50100.0
2007-11-14 13:40:00,19.42,19.53,19.41,19.53,47300.0,16.8959,16.9916,16.8872,16.9916,47300.0
2007-11-14 13:45:00,19.54,19.6,19.3,19.4,86000.0,17.0003,17.0525,16.7915,16.8785,86000.0
2007-11-14 13:50:00,19.37,19.56,19.34,19.53,89000.0,16.8524,17.0177,16.8263,16.9916,89000.0
2007-11-14 13:55:00,19.52,19.57,19.38,19.41,65500.0,16.9829,17.0264,16.8611,16.8872,65500.0
2007-11-14 14:00:00,19.41,19.43,19.29,19.29,37700.0,16.8872,16.9046,16.7828,16.7828,37700.0
2007-11-14 14:05:00,19.29,19.3,19.1,19.2,45500.0,16.7828,16.7915,16.6175,16.7045,45500.0
2007-11-14 14:10:00,19.2,19.25,19.1,19.25,27600.0,16.7045,16.748,16.6175,16.748,27600.0
2007-11-14 14:15:00,19.24,19.39,19.18,19.3,41800.0,16.7393,16.8698,16.6871,16.7915,41800.0
2007-11-14 14:20:00,19.3,20.17,19.27,19.96,414400.0,16.7915,17.5484,16.7654,17.3657,414400.0
2007-11-14 14:25:00,19.97,20.39,19.8,20.07,875900.0,17.3744,17.7398,17.2265,17.4614,875900.0
2007-11-14 14:30:00,20.07,20.2,19.95,20.18,619500.0,17.4614,17.5745,17.357,17.5571,619500.0
2007-11-14 14:35:00,20.18,24.25,20.18,20.67,1611500.0,17.5571,21.0981,17.5571,17.9834,1611500.0
2007-11-14 14:40:00,20.65,20.84,20.39,20.54,801900.0,17.966,18.1313,17.7398,17.8703,801900.0
2007-11-14 14:45:00,20.52,20.52,19.8,19.9,586300.0,17.8529,17.8529,17.2265,17.3135,586300.0
2007-11-14 14:50:00,19.93,20.34,19.93,20.28,380800.0,17.3396,17.6963,17.3396,17.6441,380800.0
2007-11-14 14:55:00,20.3,20.75,20.25,20.73,668200.0,17.6615,18.053,17.618,18.0356,668200.0
2007-11-14 15:00:00,20.72,20.97,20.5,20.95,1571400.0,18.0269,18.2444,17.8355,18.227,1571400.0
2007-11-14 15:05:00,20.97,21.1,20.81,20.82,1011300.0,18.2444,18.3575,18.1052,18.1139,1011300.0
2007-11-14 15:10:00,20.81,20.82,20.58,20.59,390200.0,18.1052,18.1139,17.9051,17.9138,390200.0
2007-11-14 15:15:00,20.6,20.69,20.35,20.42,329200.0,17.9225,18.0008,17.705,17.7659,329200.0
2007-11-14 15:20:00,20.44,20.62,20.26,20.3,336000.0,17.7833,17.9399,17.6267,17.6615,336000.0
2007-11-14 15:25:00,20.3,20.56,20.21,20.55,387500.0,17.6615,17.8877,17.5832,17.879,387500.0
2007-11-14 15:30:00,20.53,20.56,20.25,20.29,516500.0,17.8616,17.8877,17.618,17.6528,516500.0
2007-11-14 15:35:00,20.29,20.41,19.54,19.55,1132600.0,17.6528,17.7572,17.0003,17.009,1132600.0
2007-11-14 15:40:00,19.57,19.73,19.4,19.43,514000.0,17.0264,17.1656,16.8785,16.9046,514000.0
2007-11-14 15:45:00,19.41,19.65,19.23,19.23,400700.0,16.8872,17.096,16.7306,16.7306,400700.0
2007-11-14 15:50:00,19.22,19.5,19.15,19.32,276100.0,16.7219,16.9655,16.661,16.8089,276100.0
2007-11-14 15:55:00,19.32,19.61,19.01,19.59,660800.0,16.8089,17.0612,16.5392,17.0438,660800.0
2007-11-15 09:30:00,19.52,19.52,19.16,19.35,104200.0,16.9829,16.9829,16.6697,16.835,104200.0
2007-11-15 09:35:00,19.32,19.52,19.18,19.5,43400.0,16.8089,16.9829,16.6871,16.9655,43400.0
2007-11-15 09:40:00,19.52,20.15,19.51,19.91,258000.0,16.9829,17.531,16.9742,17.3222,258000.0
2007-11-15 09:45:00,19.97,20.2,19.93,20.14,89100.0,17.3744,17.5745,17.3396,17.5223,89100.0
2007-11-15 09:50:00,20.1,20.38,19.98,20.09,173300.0,17.4875,17.7311,17.3831,17.4788,173300.0
2007-11-15 09:55:00,20.12,20.2,19.98,20.13,154700.0,17.5049,17.5745,17.3831,17.5136,154700.0
2007-11-15 10:00:00,20.13,20.27,20.06,20.25,177800.0,17.5136,17.6354,17.4527,17.618,177800.0
2007-11-15 10:05:00,20.26,20.46,20.18,20.38,162800.0,17.6267,17.8007,17.5571,17.7311,162800.0
2007-11-15 10:10:00,20.37,20.37,20.19,20.23,180500.0,17.7224,17.7224,17.5658,17.6006,180500.0
2007-11-15 10:15:00,20.23,20.24,20.18,20.23,57000.0,17.6006,17.6093,17.5571,17.6006,57000.0
2007-11-15 10:20:00,20.24,20.34,20.18,20.23,263900.0,17.6093,17.6963,17.5571,17.6006,263900.0
2007-11-15 10:25:00,20.24,20.26,20.05,20.09,126700.0,17.6093,17.6267,17.444,17.4788,126700.0
2007-11-15 10:30:00,20.11,20.39,20.09,20.2,110200.0,17.4962,17.7398,17.4788,17.5745,110200.0
2007-11-15 10:35:00,20.21,20.33,20.19,20.29,23400.0,17.5832,17.6876,17.5658,17.6528,23400.0
2007-11-15 10:40:00,20.3,20.3,20.12,20.22,66000.0,17.6615,17.6615,17.5049,17.5919,66000.0
2007-11-15 10:45:00,20.23,20.24,20.13,20.16,152400.0,17.6006,17.6093,17.5136,17.5397,152400.0
2007-11-15 10:50:00,20.16,20.32,20.15,20.16,134300.0,17.5397,17.6789,17.531,17.5397,134300.0
2007-11-15 10:55:00,20.16,20.21,20.09,20.13,72500.0,17.5397,17.5832,17.4788,17.5136,72500.0
2007-11-15 11:00:00,20.13,20.15,20.07,20.13,36200.0,17.5136,17.531,17.4614,17.5136,36200.0
2007-11-15 11:05:00,20.15,20.18,20.07,20.07,30800.0,17.531,17.5571,17.4614,17.4614,30800.0
2007-11-15 11:10:00,20.09,20.1,19.95,20.04,103500.0,17.4788,17.4875,17.357,17.4353,103500.0
2007-11-15 11:15:00,20.04,20.18,20.03,20.15,133600.0,17.4353,17.5571,17.4266,17.531,133600.0
2007-11-15 11:20:00,20.15,20.17,20.09,20.14,64400.0,17.531,17.5484,17.4788,17.5223,64400.0
2007-11-15 11:25:00,20.13,20.16,20.1,20.16,40100.0,17.5136,17.5397,17.4875,17.5397,40100.0
2007-11-15 11:30:00,20.15,20.16,20.06,20.08,53200.0,17.531,17.5397,17.4527,17.4701,53200.0
2007-11-15 11:35:00,20.07,20.15,20.06,20.14,60800.0,17.4614,17.531,17.4527,17.5223,60800.0
2007-11-15 11:40:00,20.15,20.17,20.12,20.15,455300.0,17.531,17.5484,17.5049,17.531,455300.0
2007-11-15 11:45:00,20.15,20.2,20.09,20.09,89200.0,17.531,17.5745,17.4788,17.4788,89200.0
2007-11-15 11:50:00,20.09,20.09,20.01,20.02,31900.0,17.4788,17.4788,17.4092,17.4179,31900.0
2007-11-15 11:55:00,20.02,20.03,19.91,19.94,38300.0,17.4179,17.4266,17.3222,17.3483,38300.0
2007-11-15 12:00:00,19.94,20.0,19.91,19.97,309100.0,17.3483,17.4005,17.3222,17.3744,309100.0
2007-11-15 12:05:00,19.97,19.99,19.9,19.91,72900.0,17.3744,17.3918,17.3135,17.3222,72900.0
2007-11-15 12:10:00,19.9,19.95,19.9,19.95,28300.0,17.3135,17.357,17.3135,17.357,28300.0
2007-11-15 12:15:00,19.94,19.95,19.94,19.94,9000.0,17.3483,17.357,17.3483,17.3483,9000.0
2007-11-15 12:20:00,19.94,19.95,19.92,19.94,39300.0,17.3483,17.357,17.3309,17.3483,39300.0
2007-11-15 12:25:00,19.94,19.99,19.93,19.93,285900.0,17.3483,17.3918,17.3396,17.3396,285900.0
2007-11-15 12:30:00,19.94,19.99,19.9,19.97,77200.0,17.3483,17.3918,17.3135,17.3744,77200.0
2007-11-15 12:35:00,19.97,19.97,19.93,19.93,63100.0,17.3744,17.3744,17.3396,17.3396,63100.0
2007-11-15 12:40:00,19.93,19.95,19.91,19.93,39300.0,17.3396,17.357,17.3222,17.3396,39300.0
2007-11-15 12:45:00,19.93,20.0,19.91,19.98,249800.0,17.3396,17.4005,17.3222,17.3831,249800.0
2007-11-15 12:50:00,19.97,19.97,19.92,19.93,63600.0,17.3744,17.3744,17.3309,17.3396,63600.0
2007-11-15 12:55:00,19.94,19.97,19.93,19.96,27000.0,17.3483,17.3744,17.3396,17.3657,27000.0
2007-11-15 13:00:00,19.96,20.03,19.94,19.99,108900.0,17.3657,17.4266,17.3483,17.3918,108900.0
2007-11-15 13:05:00,19.99,20.03,19.99,19.99,51700.0,17.3918,17.4266,17.3918,17.3918,51700.0
2007-11-15 13:10:00,19.99,20.0,19.93,19.99,171800.0,17.3918,17.4005,17.3396,17.3918,171800.0
2007-11-15 13:15:00,19.99,20.12,19.99,20.11,29500.0,17.3918,17.5049,17.3918,17.4962,29500.0
2007-11-15 13:20:00,20.11,20.12,19.93,19.99,34500.0,17.4962,17.5049,17.3396,17.3918,34500.0
2007-11-15 13:25:00,19.98,20.0,19.97,19.99,22100.0,17.3831,17.4005,17.3744,17.3918,22100.0
2007-11-15 13:30:00,20.0,20.07,20.0,20.06,17500.0,17.4005,17.4614,17.4005,17.4527,17500.0
2007-11-15 13:35:00,20.07,20.15,20.06,20.11,11600.0,17.4614,17.531,17.4527,17.4962,11600.0
2007-11-15 13:40:00,20.11,20.11,19.95,19.97,39400.0,17.4962,17.4962,17.357,17.3744,39400.0
2007-11-15 13:45:00,19.97,20.02,19.93,20.01,8800.0,17.3744,17.4179,17.3396,17.4092,8800.0
2007-11-15 13:50:00,20.0,20.02,19.93,19.93,24100.0,17.4005,17.4179,17.3396,17.3396,24100.0
2007-11-15 13:55:00,19.93,19.98,19.92,19.93,23400.0,17.3396,17.3831,17.3309,17.3396,23400.0
2007-11-15 14:00:00,19.94,19.94,19.91,19.91,32300.0,17.3483,17.3483,17.3222,17.3222,32300.0
2007-11-15 14:05:00,19.92,19.96,19.91,19.93,39500.0,17.3309,17.3657,17.3222,17.3396,39500.0
2007-11-15 14:10:00,19.93,19.93,19.91,19.92,31600.0,17.3396,17.3396,17.3222,17.3309,31600.0
2007-11-15 14:15:00,19.92,19.94,19.92,19.92,22200.0,17.3309,17.3483,17.3309,17.3309,22200.0
2007-11-15 14:20:00,19.92,19.95,19.91,19.94,21500.0,17.3309,17.357,17.3222,17.3483,21500.0
2007-11-15 14:25:00,19.93,19.95,19.93,19.94,9000.0,17.3396,17.357,17.3396,17.3483,9000.0
2007-11-15 14:30:00,19.94,19.98,19.93,19.98,531900.0,17.3483,17.3831,17.3396,17.3831,531900.0
2007-11-15 14:35:00,19.98,19.98,19.91,19.95,41300.0,17.3831,17.3831,17.3222,17.357,41300.0
2007-11-15 14:40:00,19.95,19.96,19.93,19.95,80300.0,17.357,17.3657,17.3396,17.357,80300.0
2007-11-15 14:45:00,19.95,19.96,19.93,19.94,163500.0,17.357,17.3657,17.3396,17.3483,163500.0
2007-11-15 14:50:00,19.95,19.95,19.93,19.94,39100.0,17.357,17.357,17.3396,17.3483,39100.0
2007-11-15 14:55:00,19.94,19.95,19.9,19.94,66000.0,17.3483,17.357,17.3135,17.3483,66000.0
2007-11-15 15:00:00,19.93,19.94,19.92,19.94,45700.0,17.3396,17.3483,17.3309,17.3483,45700.0
2007-11-15 15:05:00,19.93,19.95,19.9,19.91,213300.0,17.3396,17.357,17.3135,17.3222,213300.0
2007-11-15 15:10:00,19.9,19.92,19.62,19.64,184500.0,17.3135,17.3309,17.0699,17.0873,184500.0
2007-11-15 15:15:00,19.64,19.73,19.6,19.63,156700.0,17.0873,17.1656,17.0525,17.0786,156700.0
2007-11-15 15:20:00,19.62,19.76,19.62,19.63,46300.0,17.0699,17.1917,17.0699,17.0786,46300.0
2007-11-15 15:25:00,19.65,19.69,19.63,19.65,40200.0,17.096,17.1308,17.0786,17.096,40200.0
2007-11-15 15:30:00,19.65,19.72,19.64,19.65,112700.0,17.096,17.1569,17.0873,17.096,112700.0
2007-11-15 15:35:00,19.65,19.74,19.59,19.67,176700.0,17.096,17.1743,17.0438,17.1134,176700.0
2007-11-15 15:40:00,19.66,19.71,19.64,19.68,243600.0,17.1047,17.1482,17.0873,17.1221,243600.0
2007-11-15 15:45:00,19.68,19.8,19.67,19.73,60800.0,17.1221,17.2265,17.1134,17.1656,60800.0
2007-11-15 15:50:00,19.73,19.88,19.72,19.87,99700.0,17.1656,17.2961,17.1569,17.2874,99700.0
2007-11-15 15:55:00,19.86,19.96,19.8,19.84,428500.0,17.2787,17.3657,17.2265,17.2613,428500.0
2007-11-16 09:30:00,19.91,19.91,19.59,19.63,65400.0,17.3222,17.3222,17.0438,17.0786,65400.0
2007-11-16 09:35:00,19.59,19.81,19.57,19.8,27300.0,17.0438,17.2352,17.0264,17.2265,27300.0
2007-11-16 09:40:00,19.76,19.76,19.59,19.66,13300.0,17.1917,17.1917,17.0438,17.1047,13300.0
2007-11-16 09:45:00,19.64,19.66,19.5,19.54,32900.0,17.0873,17.1047,16.9655,17.0003,32900.0
2007-11-16 09:50:00,19.54,19.67,19.5,19.61,48700.0,17.0003,17.1134,16.9655,17.0612,48700.0
2007-11-16 09:55:00,19.62,19.66,19.49,19.63,19400.0,17.0699,17.1047,16.9568,17.0786,19400.0
2007-11-16 10:00:00,19.61,19.61,19.51,19.56,37400.0,17.0612,17.0612,16.9742,17.0177,37400.0
2007-11-16 10:05:00,19.56,19.63,19.52,19.54,35000.0,17.0177,17.0786,16.9829,17.0003,35000.0
2007-11-16 10:10:00,19.54,19.64,19.48,19.61,58500.0,17.0003,17.0873,16.9481,17.0612,58500.0
2007-11-16 10:15:00,19.6,19.85,19.6,19.66,85600.0,17.0525,17.27,17.0525,17.1047,85600.0
2007-11-16 10:20:00,19.65,19.74,19.59,19.7,44900.0,17.096,17.1743,17.0438,17.1395,44900.0
2007-11-16 10:25:00,19.71,19.83,19.62,19.65,102100.0,17.1482,17.2526,17.0699,17.096,102100.0
2007-11-16 10:30:00,19.65,19.69,19.55,19.62,27400.0,17.096,17.1308,17.009,17.0699,27400.0
2007-11-16 10:35:00,19.61,19.61,19.46,19.46,33400.0,17.0612,17.0612,16.9307,16.9307,33400.0
2007-11-16 10:40:00,19.48,19.56,19.37,19.42,86200.0,16.9481,17.0177,16.8524,16.8959,86200.0
2007-11-16 10:45:00,19.42,19.57,19.38,19.47,31800.0,16.8959,17.0264,16.8611,16.9394,31800.0
2007-11-16 10:50:00,19.48,19.52,19.37,19.41,70600.0,16.9481,16.9829,16.8524,16.8872,70600.0
2007-11-16 10:55:00,19.42,19.63,19.42,19.5,28500.0,16.8959,17.0786,16.8959,16.9655,28500.0
2007-11-16 11:00:00,19.5,19.55,19.5,19.53,12800.0,16.9655,17.009,16.9655,16.9916,12800.0
2007-11-16 11:05:00,19.53,19.57,19.49,19.5,66100.0,16.9916,17.0264,16.9568,16.9655,66100.0
2007-11-16 11:10:00,19.51,19.55,19.49,19.54,18300.0,16.9742,17.009,16.9568,17.0003,18300.0
2007-11-16 11:15:00,19.54,19.55,19.46,19.46,115000.0,17.0003,17.009,16.9307,16.9307,115000.0
2007-11-16 11:20:00,19.46,19.49,19.46,19.48,17900.0,16.9307,16.9568,16.9307,16.9481,17900.0
2007-11-16 11:25:00,19.49,19.49,19.4,19.4,90200.0,16.9568,16.9568,16.8785,16.8785,90200.0
2007-11-16 11:30:00,19.38,19.38,19.26,19.27,8000.0,16.8611,16.8611,16.7567,16.7654,8000.0
2007-11-16 11:35:00,19.28,19.36,19.28,19.36,16700.0,16.7741,16.8437,16.7741,16.8437,16700.0
2007-11-16 11:40:00,19.35,19.39,19.31,19.38,37200.0,16.835,16.8698,16.8002,16.8611,37200.0
2007-11-16 11:45:00,19.38,19.44,19.32,19.41,82700.0,16.8611,16.9133,16.8089,16.8872,82700.0
2007-11-16 11:50:00,19.41,19.43,19.36,19.38,42100.0,16.8872,16.9046,16.8437,16.8611,42100.0
2007-11-16 11:55:00,19.37,19.4,19.36,19.38,67600.0,16.8524,16.8785,16.8437,16.8611,67600.0
2007-11-16 12:00:00,19.38,19.55,19.38,19.5,80200.0,16.8611,17.009,16.8611,16.9655,80200.0
2007-11-16 12:05:00,19.5,19.59,19.5,19.56,23700.0,16.9655,17.0438,16.9655,17.0177,23700.0
2007-11-16 12:10:00,19.58,19.7,19.56,19.65,87800.0,17.0351,17.1395,17.0177,17.096,87800.0
2007-11-16 12:15:00,19.64,20.05,19.64,20.05,290600.0,17.0873,17.444,17.0873,17.444,290600.0
2007-11-16 12:20:00,20.05,20.49,19.99,20.35,412900.0,17.444,17.8268,17.3918,17.705,412900.0
2007-11-16 12:25:00,20.33,20.33,19.89,19.9,198600.0,17.6876,17.6876,17.3048,17.3135,198600.0
2007-11-16 12:30:00,19.91,20.23,19.9,20.11,105800.0,17.3222,17.6006,17.3135,17.4962,105800.0
2007-11-16 12:35:00,20.09,20.3,20.09,20.25,170500.0,17.4788,17.6615,17.4788,17.618,170500.0
2007-11-16 12:40:00,20.24,20.3,20.01,20.17,55700.0,17.6093,17.6615,17.4092,17.5484,55700.0
2007-11-16 12:45:00,20.09,20.2,20.08,20.08,9700.0,17.4788,17.5745,17.4701,17.4701,9700.0
2007-11-16 12:50:00,20.09,20.15,20.05,20.13,26100.0,17.4788,17.531,17.444,17.5136,26100.0
2007-11-16 12:55:00,20.13,20.22,20.06,20.13,71100.0,17.5136,17.5919,17.4527,17.5136,71100.0
2007-11-16 13:00:00,20.12,20.18,20.12,20.13,22300.0,17.5049,17.5571,17.5049,17.5136,22300.0
2007-11-16 13:05:00,20.11,20.22,20.1,20.17,47300.0,17.4962,17.5919,17.4875,17.5484,47300.0
2007-11-16 13:10:00,20.16,20.2,20.1,20.15,58300.0,17.5397,17.5745,17.4875,17.531,58300.0
2007-11-16 13:15:00,20.14,20.23,20.12,20.14,29700.0,17.5223,17.6006,17.5049,17.5223,29700.0
2007-11-16 13:20:00,20.15,20.31,20.13,20.14,140800.0,17.531,17.6702,17.5136,17.5223,140800.0
2007-11-16 13:25:00,20.13,20.19,20.1,20.15,18400.0,17.5136,17.5658,17.4875,17.531,18400.0
2007-11-16 13:30:00,20.12,20.18,20.1,20.17,56200.0,17.5049,17.5571,17.4875,17.5484,56200.0
2007-11-16 13:35:00,20.17,20.2,20.11,20.11,16100.0,17.5484,17.5745,17.4962,17.4962,16100.0
2007-11-16 13:40:00,20.12,20.25,20.1,20.18,46900.0,17.5049,17.618,17.4875,17.5571,46900.0
2007-11-16 13:45:00,20.19,20.29,20.13,20.13,61700.0,17.5658,17.6528,17.5136,17.5136,61700.0
2007-11-16 13:50:00,20.13,20.2,20.12,20.19,57400.0,17.5136,17.5745,17.5049,17.5658,57400.0
2007-11-16 13:55:00,20.19,20.26,20.16,20.25,127900.0,17.5658,17.6267,17.5397,17.618,127900.0
2007-11-16 14:00:00,20.24,20.28,20.18,20.23,95600.0,17.6093,17.6441,17.5571,17.6006,95600.0
2007-11-16 14:05:00,20.22,20.24,20.18,20.21,67700.0,17.5919,17.6093,17.5571,17.5832,67700.0
2007-11-16 14:10:00,20.21,20.26,20.19,20.2,176000.0,17.5832,17.6267,17.5658,17.5745,176000.0
2007-11-16 14:15:00,20.2,20.3,20.19,20.22,113600.0,17.5745,17.6615,17.5658,17.5919,113600.0
2007-11-16 14:20:00,20.21,20.23,20.14,20.2,94700.0,17.5832,17.6006,17.5223,17.5745,94700.0
2007-11-16 14:25:00,20.2,20.26,20.2,20.22,28800.0,17.5745,17.6267,17.5745,17.5919,28800.0
2007-11-16 14:30:00,20.21,20.27,20.18,20.2,495500.0,17.5832,17.6354,17.5571,17.5745,495500.0
2007-11-16 14:35:00,20.21,20.23,20.08,20.13,28700.0,17.5832,17.6006,17.4701,17.5136,28700.0
2007-11-16 14:40:00,20.12,20.12,20.04,20.1,13100.0,17.5049,17.5049,17.4353,17.4875,13100.0
2007-11-16 14:45:00,20.09,20.13,20.05,20.13,25500.0,17.4788,17.5136,17.444,17.5136,25500.0
2007-11-16 14:50:00,20.11,20.11,20.08,20.1,10500.0,17.4962,17.4962,17.4701,17.4875,10500.0
2007-11-16 14:55:00,20.11,20.14,20.09,20.14,19800.0,17.4962,17.5223,17.4788,17.5223,19800.0
2007-11-16 15:00:00,20.15,20.22,20.13,20.14,32500.0,17.531,17.5919,17.5136,17.5223,32500.0
2007-11-16 15:05:00,20.14,20.24,20.1,20.24,58400.0,17.5223,17.6093,17.4875,17.6093,58400.0
2007-11-16 15:10:00,20.23,20.26,19.95,19.95,91300.0,17.6006,17.6267,17.357,17.357,91300.0
2007-11-16 15:15:00,19.95,20.13,19.95,20.12,26100.0,17.357,17.5136,17.357,17.5049,26100.0
2007-11-16 15:20:00,20.12,20.21,20.11,20.2,35400.0,17.5049,17.5832,17.4962,17.5745,35400.0
2007-11-16 15:25:00,20.21,20.21,20.06,20.12,36700.0,17.5832,17.5832,17.4527,17.5049,36700.0
2007-11-16 15:30:00,20.11,20.12,19.94,19.94,49900.0,17.4962,17.5049,17.3483,17.3483,49900.0
2007-11-16 15:35:00,19.94,20.07,19.9,19.98,149600.0,17.3483,17.4614,17.3135,17.3831,149600.0
2007-11-16 15:40:00,19.99,20.05,19.95,19.99,143000.0,17.3918,17.444,17.357,17.3918,143000.0
2007-11-16 15:45:00,19.99,20.04,19.95,20.0,135400.0,17.3918,17.4353,17.357,17.4005,135400.0
2007-11-16 15:50:00,20.0,20.0,19.96,19.98,130000.0,17.4005,17.4005,17.3657,17.3831,130000.0
2007-11-16 15:55:00,20.0,20.0,19.93,19.99,185800.0,17.4005,17.4005,17.3396,17.3918,185800.0
2007-11-19 09:30:00,19.5,19.6,19.5,19.54,62100.0,16.9655,17.0525,16.9655,17.0003,62100.0
2007-11-19 09:35:00,19.52,19.58,19.38,19.58,66600.0,16.9829,17.0351,16.8611,17.0351,66600.0
2007-11-19 09:40:00,19.57,19.6,19.4,19.45,69700.0,17.0264,17.0525,16.8785,16.922,69700.0
2007-11-19 09:45:00,19.42,19.56,19.4,19.52,60300.0,16.8959,17.0177,16.8785,16.9829,60300.0
2007-11-19 09:50:00,19.51,19.53,19.43,19.49,34200.0,16.9742,16.9916,16.9046,16.9568,34200.0
2007-11-19 09:55:00,19.47,19.5,19.31,19.37,35000.0,16.9394,16.9655,16.8002,16.8524,35000.0
2007-11-19 10:00:00,19.36,19.75,19.33,19.65,161100.0,16.8437,17.183,16.8176,17.096,161100.0
2007-11-19 10:05:00,19.65,19.68,19.39,19.43,46200.0,17.096,17.1221,16.8698,16.9046,46200.0
2007-11-19 10:10:00,19.39,19.43,18.38,19.4,131400.0,16.8698,16.9046,15.9911,16.8785,131400.0
2007-11-19 10:15:00,19.39,19.45,19.29,19.37,168600.0,16.8698,16.922,16.7828,16.8524,168600.0
2007-11-19 10:20:00,19.37,19.41,19.31,19.32,23500.0,16.8524,16.8872,16.8002,16.8089,23500.0
2007-11-19 10:25:00,19.31,19.32,19.12,19.18,68800.0,16.8002,16.8089,16.6349,16.6871,68800.0
2007-11-19 10:30:00,19.18,19.28,19.16,19.25,39400.0,16.6871,16.7741,16.6697,16.748,39400.0
2007-11-19 10:35:00,19.25,19.32,19.25,19.31,19300.0,16.748,16.8089,16.748,16.8002,19300.0
2007-11-19 10:40:00,19.3,19.3,19.15,19.2,52700.0,16.7915,16.7915,16.661,16.7045,52700.0
2007-11-19 10:45:00,19.21,19.27,19.21,19.25,15100.0,16.7132,16.7654,16.7132,16.748,15100.0
2007-11-19 10:50:00,19.25,19.27,19.18,19.21,64400.0,16.748,16.7654,16.6871,16.7132,64400.0
2007-11-19 10:55:00,19.19,19.29,19.19,19.29,29300.0,16.6958,16.7828,16.6958,16.7828,29300.0
2007-11-19 11:00:00,19.28,19.54,19.28,19.32,93400.0,16.7741,17.0003,16.7741,16.8089,93400.0
2007-11-19 11:05:00,19.32,19.35,19.3,19.35,55300.0,16.8089,16.835,16.7915,16.835,55300.0
2007-11-19 11:10:00,19.34,19.35,19.3,19.33,33800.0,16.8263,16.835,16.7915,16.8176,33800.0
2007-11-19 11:15:00,19.3,19.33,19.27,19.28,37000.0,16.7915,16.8176,16.7654,16.7741,37000.0
2007-11-19 11:20:00,19.27,19.32,19.16,19.3,74800.0,16.7654,16.8089,16.6697,16.7915,74800.0
2007-11-19 11:25:00,19.3,19.32,19.11,19.16,42200.0,16.7915,16.8089,16.6262,16.6697,42200.0
2007-11-19 11:30:00,19.14,19.35,19.12,19.33,55900.0,16.6523,16.835,16.6349,16.8176,55900.0
2007-11-19 11:35:00,19.32,19.33,19.26,19.29,28800.0,16.8089,16.8176,16.7567,16.7828,28800.0
2007-11-19 11:40:00,19.28,19.33,19.17,19.33,33900.0,16.7741,16.8176,16.6784,16.8176,33900.0
2007-11-19 11:45:00,19.33,19.33,19.19,19.24,49900.0,16.8176,16.8176,16.6958,16.7393,49900.0
2007-11-19 11:50:00,19.23,19.23,19.1,19.15,52700.0,16.7306,16.7306,16.6175,16.661,52700.0
2007-11-19 11:55:00,19.15,19.17,19.1,19.16,47700.0,16.661,16.6784,16.6175,16.6697,47700.0
2007-11-19 12:00:00,19.17,19.19,19.11,19.17,31900.0,16.6784,16.6958,16.6262,16.6784,31900.0
2007-11-19 12:05:00,19.16,19.16,19.11,19.12,25400.0,16.6697,16.6697,16.6262,16.6349,25400.0
2007-11-19 12:10:00,19.12,19.22,19.11,19.21,18000.0,16.6349,16.7219,16.6262,16.7132,18000.0
2007-11-19 12:15:00,19.22,19.38,19.22,19.38,48300.0,16.7219,16.8611,16.7219,16.8611,48300.0
2007-11-19 12:20:00,19.36,19.49,19.36,19.45,28400.0,16.8437,16.9568,16.8437,16.922,28400.0
2007-11-19 12:25:00,19.48,19.58,19.44,19.52,43800.0,16.9481,17.0351,16.9133,16.9829,43800.0
2007-11-19 12:30:00,19.52,19.62,19.46,19.49,38400.0,16.9829,17.0699,16.9307,16.9568,38400.0
2007-11-19 12:35:00,19.49,19.49,19.35,19.41,20300.0,16.9568,16.9568,16.835,16.8872,20300.0
2007-11-19 12:40:00,19.42,19.42,19.36,19.38,30300.0,16.8959,16.8959,16.8437,16.8611,30300.0
2007-11-19 12:45:00,19.37,19.43,19.36,19.41,26900.0,16.8524,16.9046,16.8437,16.8872,26900.0
2007-11-19 12:50:00,19.4,19.43,19.22,19.26,18800.0,16.8785,16.9046,16.7219,16.7567,18800.0
2007-11-19 12:55:00,19.28,19.28,19.1,19.12,29800.0,16.7741,16.7741,16.6175,16.6349,29800.0
2007-11-19 13:00:00,19.12,19.2,19.12,19.18,21700.0,16.6349,16.7045,16.6349,16.6871,21700.0
2007-11-19 13:05:00,19.19,19.2,19.06,19.15,54600.0,16.6958,16.7045,16.5827,16.661,54600.0
2007-11-19 13:10:00,19.15,19.25,19.11,19.21,40800.0,16.661,16.748,16.6262,16.7132,40800.0
2007-11-19 13:15:00,19.19,19.23,19.14,19.17,19000.0,16.6958,16.7306,16.6523,16.6784,19000.0
2007-11-19 13:20:00,19.18,19.19,19.13,19.13,14600.0,16.6871,16.6958,16.6436,16.6436,14600.0
2007-11-19 13:25:00,19.15,19.22,19.1,19.15,43700.0,16.661,16.7219,16.6175,16.661,43700.0
2007-11-19 13:30:00,19.15,19.2,19.14,19.2,17200.0,16.661,16.7045,16.6523,16.7045,17200.0
2007-11-19 13:35:00,19.21,19.32,19.21,19.28,20600.0,16.7132,16.8089,16.7132,16.7741,20600.0
2007-11-19 13:40:00,19.28,19.3,19.22,19.23,15100.0,16.7741,16.7915,16.7219,16.7306,15100.0
2007-11-19 13:45:00,19.24,19.27,19.19,19.27,19200.0,16.7393,16.7654,16.6958,16.7654,19200.0
2007-11-19 13:50:00,19.27,19.28,19.18,19.19,17700.0,16.7654,16.7741,16.6871,16.6958,17700.0
2007-11-19 13:55:00,19.19,19.22,19.03,19.03,71600.0,16.6958,16.7219,16.5566,16.5566,71600.0
2007-11-19 14:00:00,19.03,19.06,19.0,19.06,30200.0,16.5566,16.5827,16.5305,16.5827,30200.0
2007-11-19 14:05:00,19.06,19.07,19.01,19.06,79700.0,16.5827,16.5914,16.5392,16.5827,79700.0
2007-11-19 14:10:00,19.06,19.12,19.06,19.1,24200.0,16.5827,16.6349,16.5827,16.6175,24200.0
2007-11-19 14:15:00,19.09,19.11,19.07,19.08,85100.0,16.6088,16.6262,16.5914,16.6001,85100.0
2007-11-19 14:20:00,19.08,19.12,19.07,19.12,34100.0,16.6001,16.6349,16.5914,16.6349,34100.0
2007-11-19 14:25:00,19.12,19.16,19.07,19.09,35500.0,16.6349,16.6697,16.5914,16.6088,35500.0
2007-11-19 14:30:00,19.09,19.11,19.07,19.08,22700.0,16.6088,16.6262,16.5914,16.6001,22700.0
2007-11-19 14:35:00,19.07,19.08,19.05,19.07,22900.0,16.5914,16.6001,16.574,16.5914,22900.0
2007-11-19 14:40:00,19.08,19.11,19.07,19.11,20800.0,16.6001,16.6262,16.5914,16.6262,20800.0
2007-11-19 14:45:00,19.11,19.13,19.07,19.07,22600.0,16.6262,16.6436,16.5914,16.5914,22600.0
2007-11-19 14:50:00,19.08,19.08,18.89,18.96,47300.0,16.6001,16.6001,16.4348,16.4957,47300.0
2007-11-19 14:55:00,19.0,19.12,18.95,18.99,52200.0,16.5305,16.6349,16.487,16.5218,52200.0
2007-11-19 15:00:00,18.99,19.0,18.98,19.0,17700.0,16.5218,16.5305,16.5131,16.5305,17700.0
2007-11-19 15:05:00,18.99,19.05,18.98,19.02,46900.0,16.5218,16.574,16.5131,16.5479,46900.0
2007-11-19 15:10:00,19.02,19.04,18.91,18.94,36200.0,16.5479,16.5653,16.4522,16.4783,36200.0
2007-11-19 15:15:00,18.95,19.03,18.89,18.91,47600.0,16.487,16.5566,16.4348,16.4522,47600.0
2007-11-19 15:20:00,18.91,19.02,18.91,19.0,41500.0,16.4522,16.5479,16.4522,16.5305,41500.0
2007-11-19 15:25:00,19.0,19.11,18.98,19.11,42700.0,16.5305,16.6262,16.5131,16.6262,42700.0
2007-11-19 15:30:00,19.11,19.15,19.09,19.14,84500.0,16.6262,16.661,16.6088,16.6523,84500.0
2007-11-19 15:35:00,19.14,19.14,19.0,19.02,69700.0,16.6523,16.6523,16.5305,16.5479,69700.0
2007-11-19 15:40:00,19.0,19.02,18.89,18.95,63200.0,16.5305,16.5479,16.4348,16.487,63200.0
2007-11-19 15:45:00,18.95,18.95,18.89,18.95,61700.0,16.487,16.487,16.4348,16.487,61700.0
2007-11-19 15:50:00,18.95,19.12,18.94,19.02,104100.0,16.487,16.6349,16.4783,16.5479,104100.0
2007-11-19 15:55:00,19.03,19.19,18.98,19.04,99800.0,16.5566,16.6958,16.5131,16.5653,99800.0
2007-11-20 09:30:00,18.73,18.82,18.73,18.75,17300.0,16.2956,16.3739,16.2956,16.313,17300.0
2007-11-20 09:35:00,18.75,18.79,18.62,18.64,19400.0,16.313,16.3478,16.1999,16.2173,19400.0
2007-11-20 09:40:00,18.66,18.67,18.46,18.46,24800.0,16.2347,16.2434,16.0607,16.0607,24800.0
2007-11-20 09:45:00,18.46,18.59,18.45,18.45,40000.0,16.0607,16.1738,16.052,16.052,40000.0
2007-11-20 09:50:00,18.46,18.56,18.45,18.49,21400.0,16.0607,16.1477,16.052,16.0868,21400.0
2007-11-20 09:55:00,18.48,18.59,18.45,18.51,57000.0,16.0781,16.1738,16.052,16.1042,57000.0
2007-11-20 10:00:00,18.51,18.67,18.51,18.62,45500.0,16.1042,16.2434,16.1042,16.1999,45500.0
2007-11-20 10:05:00,18.63,18.78,18.61,18.76,51800.0,16.2086,16.3391,16.1912,16.3217,51800.0
2007-11-20 10:10:00,18.74,18.85,18.68,18.71,43300.0,16.3043,16.4,16.2521,16.2782,43300.0
2007-11-20 10:15:00,18.71,18.72,18.63,18.67,23300.0,16.2782,16.2869,16.2086,16.2434,23300.0
2007-11-20 10:20:00,18.67,18.8,18.67,18.7,32400.0,16.2434,16.3565,16.2434,16.2695,32400.0
2007-11-20 10:25:00,18.71,18.83,18.59,18.59,59700.0,16.2782,16.3826,16.1738,16.1738,59700.0
2007-11-20 10:30:00,18.59,18.63,18.32,18.32,115400.0,16.1738,16.2086,15.9389,15.9389,115400.0
2007-11-20 10:35:00,18.33,18.36,18.2,18.2,173700.0,15.9476,15.9737,15.8345,15.8345,173700.0
2007-11-20 10:40:00,18.19,18.25,18.1,18.1,180500.0,15.8258,15.878,15.7475,15.7475,180500.0
2007-11-20 10:45:00,18.1,18.15,18.08,18.09,232400.0,15.7475,15.791,15.7301,15.7388,232400.0
2007-11-20 10:50:00,18.09,18.19,18.08,18.14,233900.0,15.7388,15.8258,15.7301,15.7823,233900.0
2007-11-20 10:55:00,18.15,18.15,18.08,18.1,85600.0,15.791,15.791,15.7301,15.7475,85600.0
2007-11-20 11:00:00,18.09,18.1,18.03,18.05,42100.0,15.7388,15.7475,15.6866,15.704,42100.0
2007-11-20 11:05:00,18.05,18.11,17.85,17.91,150100.0,15.704,15.7562,15.53,15.5822,150100.0
2007-11-20 11:10:00,17.91,17.96,17.85,17.87,126900.0,15.5822,15.6257,15.53,15.5474,126900.0
2007-11-20 11:15:00,17.85,17.94,17.8,17.92,161800.0,15.53,15.6083,15.4865,15.5909,161800.0
2007-11-20 11:20:00,17.92,18.02,17.87,17.89,256700.0,15.5909,15.6779,15.5474,15.5648,256700.0
2007-11-20 11:25:00,17.88,18.11,17.88,18.11,87600.0,15.5561,15.7562,15.5561,15.7562,87600.0
2007-11-20 11:30:00,18.12,18.26,18.09,18.23,100000.0,15.7649,15.8867,15.7388,15.8606,100000.0
2007-11-20 11:35:00,18.23,18.36,18.22,18.35,75800.0,15.8606,15.9737,15.8519,15.965,75800.0
2007-11-20 11:40:00,18.34,18.46,18.34,18.45,28100.0,15.9563,16.0607,15.9563,16.052,28100.0
2007-11-20 11:45:00,18.45,18.51,18.35,18.35,41000.0,16.052,16.1042,15.965,15.965,41000.0
2007-11-20 11:50:00,18.35,18.37,18.25,18.28,51300.0,15.965,15.9824,15.878,15.9041,51300.0
2007-11-20 11:55:00,18.28,18.28,18.11,18.11,24400.0,15.9041,15.9041,15.7562,15.7562,24400.0
2007-11-20 12:00:00,18.15,18.26,18.11,18.23,23900.0,15.791,15.8867,15.7562,15.8606,23900.0
2007-11-20 12:05:00,18.23,18.23,18.16,18.19,22900.0,15.8606,15.8606,15.7997,15.8258,22900.0
2007-11-20 12:10:00,18.19,18.21,18.15,18.15,8500.0,15.8258,15.8432,15.791,15.791,8500.0
2007-11-20 12:15:00,18.15,18.26,18.13,18.25,14500.0,15.791,15.8867,15.7736,15.878,14500.0
2007-11-20 12:20:00,18.25,18.25,18.22,18.23,4500.0,15.878,15.878,15.8519,15.8606,4500.0
2007-11-20 12:25:00,18.23,18.24,18.2,18.2,14600.0,15.8606,15.8693,15.8345,15.8345,14600.0
2007-11-20 12:30:00,18.2,18.21,18.19,18.19,57700.0,15.8345,15.8432,15.8258,15.8258,57700.0
2007-11-20 12:35:00,18.2,18.24,18.19,18.22,16500.0,15.8345,15.8693,15.8258,15.8519,16500.0
2007-11-20 12:40:00,18.22,18.22,18.1,18.13,144900.0,15.8519,15.8519,15.7475,15.7736,144900.0
2007-11-20 12:45:00,18.14,18.14,17.98,17.99,284100.0,15.7823,15.7823,15.6431,15.6518,284100.0
2007-11-20 12:50:00,17.98,18.05,17.98,18.05,162300.0,15.6431,15.704,15.6431,15.704,162300.0
2007-11-20 12:55:00,18.05,18.05,17.95,18.0,45400.0,15.704,15.704,15.617,15.6605,45400.0
2007-11-20 13:00:00,18.0,18.0,17.81,17.82,23000.0,15.6605,15.6605,15.4952,15.5039,23000.0
2007-11-20 13:05:00,17.83,17.88,17.69,17.69,121500.0,15.5126,15.5561,15.3907,15.3907,121500.0
2007-11-20 13:10:00,17.69,17.82,17.67,17.78,50700.0,15.3907,15.5039,15.3733,15.469,50700.0
2007-11-20 13:15:00,17.78,17.8,17.63,17.78,53200.0,15.469,15.4865,15.3385,15.469,53200.0
2007-11-20 13:20:00,17.78,17.88,17.77,17.83,23300.0,15.469,15.5561,15.4603,15.5126,23300.0
2007-11-20 13:25:00,17.87,17.9,17.73,17.8,39100.0,15.5474,15.5735,15.4255,15.4865,39100.0
2007-11-20 13:30:00,17.8,17.85,17.7,17.81,53800.0,15.4865,15.53,15.3994,15.4952,53800.0
2007-11-20 13:35:00,17.8,17.87,17.8,17.87,18000.0,15.4865,15.5474,15.4865,15.5474,18000.0
2007-11-20 13:40:00,17.87,17.91,17.84,17.87,31600.0,15.5474,15.5822,15.5213,15.5474,31600.0
2007-11-20 13:45:00,17.85,17.85,17.77,17.8,26200.0,15.53,15.53,15.4603,15.4865,26200.0
2007-11-20 13:50:00,17.8,17.8,17.66,17.68,18300.0,15.4865,15.4865,15.3646,15.382,18300.0
2007-11-20 13:55:00,17.68,17.74,17.61,17.74,50700.0,15.382,15.4342,15.3211,15.4342,50700.0
2007-11-20 14:00:00,17.77,17.86,17.72,17.79,59100.0,15.4603,15.5387,15.4168,15.4777,59100.0
2007-11-20 14:05:00,17.79,17.79,17.57,17.58,70900.0,15.4777,15.4777,15.2863,15.295,70900.0
2007-11-20 14:10:00,17.59,17.66,17.58,17.65,23000.0,15.3037,15.3646,15.295,15.3559,23000.0
2007-11-20 14:15:00,17.66,17.66,17.55,17.56,29200.0,15.3646,15.3646,15.2689,15.2776,29200.0
2007-11-20 14:20:00,17.56,17.58,17.5,17.5,37400.0,15.2776,15.295,15.2254,15.2254,37400.0
2007-11-20 14:25:00,17.51,17.51,17.25,17.27,96600.0,15.2341,15.2341,15.0079,15.0253,96600.0
2007-11-20 14:30:00,17.26,17.27,17.03,17.15,197200.0,15.0166,15.0253,14.8165,14.9209,197200.0
2007-11-20 14:35:00,17.15,17.22,17.05,17.14,143000.0,14.9209,14.9818,14.8339,14.9122,143000.0
2007-11-20 14:40:00,17.14,17.37,17.14,17.35,74700.0,14.9122,15.1123,14.9122,15.0949,74700.0
2007-11-20 14:45:00,17.34,17.41,17.29,17.39,92300.0,15.0862,15.1471,15.0427,15.1297,92300.0
2007-11-20 14:50:00,17.39,17.54,17.39,17.45,61300.0,15.1297,15.2602,15.1297,15.1819,61300.0
2007-11-20 14:55:00,17.45,17.52,17.45,17.46,70100.0,15.1819,15.2428,15.1819,15.1906,70100.0
2007-11-20 15:00:00,17.46,17.46,17.45,17.45,53400.0,15.1906,15.1906,15.1819,15.1819,53400.0
2007-11-20 15:05:00,17.46,17.49,17.45,17.46,67500.0,15.1906,15.2167,15.1819,15.1906,67500.0
2007-11-20 15:10:00,17.46,17.47,17.45,17.45,43000.0,15.1906,15.1993,15.1819,15.1819,43000.0
2007-11-20 15:15:00,17.45,17.46,17.44,17.45,60900.0,15.1819,15.1906,15.1732,15.1819,60900.0
2007-11-20 15:20:00,17.45,17.49,17.45,17.48,69400.0,15.1819,15.2167,15.1819,15.208,69400.0
2007-11-20 15:25:00,17.5,17.67,17.49,17.62,67400.0,15.2254,15.3733,15.2167,15.3298,67400.0
2007-11-20 15:30:00,17.63,17.7,17.55,17.56,73100.0,15.3385,15.3994,15.2689,15.2776,73100.0
2007-11-20 15:35:00,17.56,17.56,17.46,17.47,69300.0,15.2776,15.2776,15.1906,15.1993,69300.0
2007-11-20 15:40:00,17.47,17.52,17.45,17.45,69400.0,15.1993,15.2428,15.1819,15.1819,69400.0
2007-11-20 15:45:00,17.45,17.47,17.45,17.46,112500.0,15.1819,15.1993,15.1819,15.1906,112500.0
2007-11-20 15:50:00,17.45,17.46,17.44,17.46,144900.0,15.1819,15.1906,15.1732,15.1906,144900.0
2007-11-20 15:55:00,17.46,17.51,17.44,17.48,201600.0,15.1906,15.2341,15.1732,15.208,201600.0
2007-11-21 09:30:00,17.1,17.1,16.63,16.63,70400.0,14.8774,14.8774,14.4685,14.4685,70400.0
2007-11-21 09:35:00,16.64,16.77,16.5,16.57,86300.0,14.4772,14.5903,14.3554,14.4163,86300.0
2007-11-21 09:40:00,16.58,16.59,16.27,16.52,157000.0,14.425,14.4337,14.1553,14.3728,157000.0
2007-11-21 09:45:00,16.53,16.91,16.52,16.87,203000.0,14.3815,14.7121,14.3728,14.6773,203000.0
2007-11-21 09:50:00,16.87,16.87,16.71,16.71,145400.0,14.6773,14.6773,14.5381,14.5381,145400.0
2007-11-21 09:55:00,16.7,16.79,16.53,16.79,97100.0,14.5294,14.6077,14.3815,14.6077,97100.0
2007-11-21 10:00:00,16.78,16.9,16.76,16.76,65300.0,14.599,14.7034,14.5816,14.5816,65300.0
2007-11-21 10:05:00,16.77,16.78,16.63,16.65,40700.0,14.5903,14.599,14.4685,14.4859,40700.0
2007-11-21 10:10:00,16.64,16.65,16.44,16.49,59500.0,14.4772,14.4859,14.3032,14.3467,59500.0
2007-11-21 10:15:00,16.5,16.91,16.48,16.9,98900.0,14.3554,14.7121,14.338,14.7034,98900.0
2007-11-21 10:20:00,16.9,16.91,16.73,16.74,91700.0,14.7034,14.7121,14.5555,14.5642,91700.0
2007-11-21 10:25:00,16.73,16.78,16.7,16.77,97500.0,14.5555,14.599,14.5294,14.5903,97500.0
2007-11-21 10:30:00,16.78,16.84,16.6,16.62,152900.0,14.599,14.6512,14.4424,14.4598,152900.0
2007-11-21 10:35:00,16.62,16.62,16.36,16.45,167800.0,14.4598,14.4598,14.2336,14.3119,167800.0
2007-11-21 10:40:00,16.45,16.5,16.45,16.48,48800.0,14.3119,14.3554,14.3119,14.338,48800.0
2007-11-21 10:45:00,16.48,16.76,16.48,16.74,49800.0,14.338,14.5816,14.338,14.5642,49800.0
2007-11-21 10:50:00,16.76,17.0,16.76,16.9,40500.0,14.5816,14.7904,14.5816,14.7034,40500.0
2007-11-21 10:55:00,16.9,16.9,16.84,16.88,15600.0,14.7034,14.7034,14.6512,14.686,15600.0
2007-11-21 11:00:00,16.89,16.89,16.72,16.78,62200.0,14.6947,14.6947,14.5468,14.599,62200.0
2007-11-21 11:05:00,16.77,16.84,16.77,16.83,23200.0,14.5903,14.6512,14.5903,14.6425,23200.0
2007-11-21 11:10:00,16.82,16.93,16.82,16.9,27000.0,14.6338,14.7295,14.6338,14.7034,27000.0
2007-11-21 11:15:00,16.9,16.93,16.89,16.93,44400.0,14.7034,14.7295,14.6947,14.7295,44400.0
2007-11-21 11:20:00,16.93,17.0,16.93,17.0,32600.0,14.7295,14.7904,14.7295,14.7904,32600.0
2007-11-21 11:25:00,16.97,17.05,16.94,16.98,98700.0,14.7643,14.8339,14.7382,14.773,98700.0
2007-11-21 11:30:00,16.98,17.02,16.95,16.99,110700.0,14.773,14.8078,14.7469,14.7817,110700.0
2007-11-21 11:35:00,17.0,17.16,16.99,17.16,128400.0,14.7904,14.9296,14.7817,14.9296,128400.0
2007-11-21 11:40:00,17.16,17.29,17.16,17.29,56100.0,14.9296,15.0427,14.9296,15.0427,56100.0
2007-11-21 11:45:00,17.28,17.3,17.15,17.17,35800.0,15.034,15.0514,14.9209,14.9383,35800.0
2007-11-21 11:50:00,17.19,17.21,17.13,17.13,24200.0,14.9557,14.9731,14.9035,14.9035,24200.0
2007-11-21 11:55:00,17.13,17.16,17.13,17.14,16700.0,14.9035,14.9296,14.9035,14.9122,16700.0
2007-11-21 12:00:00,17.15,17.29,17.14,17.28,18400.0,14.9209,15.0427,14.9122,15.034,18400.0
2007-11-21 12:05:00,17.29,17.37,17.27,17.37,37700.0,15.0427,15.1123,15.0253,15.1123,37700.0
2007-11-21 12:10:00,17.36,17.39,17.35,17.38,27100.0,15.1036,15.1297,15.0949,15.121,27100.0
2007-11-21 12:15:00,17.38,17.39,17.2,17.32,56900.0,15.121,15.1297,14.9644,15.0688,56900.0
2007-11-21 12:20:00,17.31,17.44,17.31,17.43,23500.0,15.0601,15.1732,15.0601,15.1645,23500.0
2007-11-21 12:25:00,17.44,17.51,17.42,17.46,40800.0,15.1732,15.2341,15.1558,15.1906,40800.0
2007-11-21 12:30:00,17.46,17.51,17.44,17.46,45900.0,15.1906,15.2341,15.1732,15.1906,45900.0
2007-11-21 12:35:00,17.46,17.57,17.46,17.56,116900.0,15.1906,15.2863,15.1906,15.2776,116900.0
2007-11-21 12:40:00,17.55,17.65,17.54,17.65,52200.0,15.2689,15.3559,15.2602,15.3559,52200.0
2007-11-21 12:45:00,17.64,17.87,17.63,17.67,136300.0,15.3472,15.5474,15.3385,15.3733,136300.0
2007-11-21 12:50:00,17.69,17.73,17.63,17.72,103000.0,15.3907,15.4255,15.3385,15.4168,103000.0
2007-11-21 12:55:00,17.72,17.87,17.72,17.86,28100.0,15.4168,15.5474,15.4168,15.5387,28100.0
2007-11-21 13:00:00,17.87,18.1,17.87,17.99,98700.0,15.5474,15.7475,15.5474,15.6518,98700.0
2007-11-21 13:05:00,17.99,18.02,17.89,17.98,88800.0,15.6518,15.6779,15.5648,15.6431,88800.0
2007-11-21 13:10:00,17.98,18.02,17.95,18.02,50400.0,15.6431,15.6779,15.617,15.6779,50400.0
2007-11-21 13:15:00,18.02,18.06,17.96,18.01,58600.0,15.6779,15.7127,15.6257,15.6692,58600.0
2007-11-21 13:20:00,18.01,18.01,17.94,17.94,56000.0,15.6692,15.6692,15.6083,15.6083,56000.0
2007-11-21 13:25:00,17.94,17.96,17.7,17.7,64700.0,15.6083,15.6257,15.3994,15.3994,64700.0
2007-11-21 13:30:00,17.69,17.78,17.69,17.73,16500.0,15.3907,15.469,15.3907,15.4255,16500.0
2007-11-21 13:35:00,17.72,17.75,17.71,17.74,19400.0,15.4168,15.4429,15.4081,15.4342,19400.0
2007-11-21 13:40:00,17.74,17.74,17.57,17.57,23200.0,15.4342,15.4342,15.2863,15.2863,23200.0
2007-11-21 13:45:00,17.57,17.62,17.52,17.58,19300.0,15.2863,15.3298,15.2428,15.295,19300.0
2007-11-21 13:50:00,17.6,17.75,17.59,17.69,37500.0,15.3124,15.4429,15.3037,15.3907,37500.0
2007-11-21 13:55:00,17.67,17.71,17.63,17.7,10400.0,15.3733,15.4081,15.3385,15.3994,10400.0
2007-11-21 14:00:00,17.72,17.74,17.68,17.68,8900.0,15.4168,15.4342,15.382,15.382,8900.0
2007-11-21 14:05:00,17.7,17.71,17.69,17.7,17700.0,15.3994,15.4081,15.3907,15.3994,17700.0
2007-11-21 14:10:00,17.71,17.74,17.7,17.7,17200.0,15.4081,15.4342,15.3994,15.3994,17200.0
2007-11-21 14:15:00,17.71,17.71,17.7,17.7,8500.0,15.4081,15.4081,15.3994,15.3994,8500.0
2007-11-21 14:20:00,17.7,17.72,17.7,17.71,5400.0,15.3994,15.4168,15.3994,15.4081,5400.0
2007-11-21 14:25:00,17.72,17.83,17.71,17.8,26400.0,15.4168,15.5126,15.4081,15.4865,26400.0
2007-11-21 14:30:00,17.8,17.87,17.78,17.87,20000.0,15.4865,15.5474,15.469,15.5474,20000.0
2007-11-21 14:35:00,17.87,17.87,17.78,17.81,26000.0,15.5474,15.5474,15.469,15.4952,26000.0
2007-11-21 14:40:00,17.8,17.9,17.79,17.88,35900.0,15.4865,15.5735,15.4777,15.5561,35900.0
2007-11-21 14:45:00,17.91,17.92,17.8,17.82,15800.0,15.5822,15.5909,15.4865,15.5039,15800.0
2007-11-21 14:50:00,17.8,17.82,17.8,17.8,29600.0,15.4865,15.5039,15.4865,15.4865,29600.0
2007-11-21 14:55:00,17.81,17.89,17.8,17.89,119700.0,15.4952,15.5648,15.4865,15.5648,119700.0
2007-11-21 15:00:00,17.92,18.0,17.91,17.97,51300.0,15.5909,15.6605,15.5822,15.6344,51300.0
2007-11-21 15:05:00,17.98,18.06,17.9,17.94,67300.0,15.6431,15.7127,15.5735,15.6083,67300.0
2007-11-21 15:10:00,17.92,17.92,17.86,17.86,21900.0,15.5909,15.5909,15.5387,15.5387,21900.0
2007-11-21 15:15:00,17.86,17.86,17.81,17.83,31000.0,15.5387,15.5387,15.4952,15.5126,31000.0
2007-11-21 15:20:00,17.84,17.86,17.73,17.77,51000.0,15.5213,15.5387,15.4255,15.4603,51000.0
2007-11-21 15:25:00,17.77,17.77,17.68,17.77,30900.0,15.4603,15.4603,15.382,15.4603,30900.0
2007-11-21 15:30:00,17.76,17.89,17.76,17.88,43800.0,15.4516,15.5648,15.4516,15.5561,43800.0
2007-11-21 15:35:00,17.87,17.88,17.83,17.84,26200.0,15.5474,15.5561,15.5126,15.5213,26200.0
2007-11-21 15:40:00,17.83,17.83,17.68,17.73,55300.0,15.5126,15.5126,15.382,15.4255,55300.0
2007-11-21 15:45:00,17.73,17.76,17.72,17.75,24800.0,15.4255,15.4516,15.4168,15.4429,24800.0
2007-11-21 15:50:00,17.77,17.91,17.76,17.9,48700.0,15.4603,15.5822,15.4516,15.5735,48700.0
2007-11-21 15:55:00,17.9,18.01,17.88,17.96,215300.0,15.5735,15.6692,15.5561,15.6257,215300.0
2007-11-23 09:30:00,18.25,18.4,18.15,18.39,72700.0,15.878,16.0085,15.791,15.9998,72700.0
2007-11-23 09:35:00,18.39,18.43,18.1,18.15,48200.0,15.9998,16.0346,15.7475,15.791,48200.0
2007-11-23 09:40:00,18.1,18.16,18.04,18.12,31000.0,15.7475,15.7997,15.6953,15.7649,31000.0
2007-11-23 09:45:00,18.11,18.15,18.1,18.12,8400.0,15.7562,15.791,15.7475,15.7649,8400.0
2007-11-23 09:50:00,18.11,18.29,18.11,18.16,35100.0,15.7562,15.9128,15.7562,15.7997,35100.0
2007-11-23 09:55:00,18.15,18.25,18.14,18.25,14100.0,15.791,15.878,15.7823,15.878,14100.0
2007-11-23 10:00:00,18.21,18.26,18.15,18.25,10200.0,15.8432,15.8867,15.791,15.878,10200.0
2007-11-23 10:05:00,18.24,18.34,18.17,18.28,34900.0,15.8693,15.9563,15.8084,15.9041,34900.0
2007-11-23 10:10:00,18.27,18.28,18.17,18.22,21900.0,15.8954,15.9041,15.8084,15.8519,21900.0
2007-11-23 10:15:00,18.23,18.25,18.2,18.2,5800.0,15.8606,15.878,15.8345,15.8345,5800.0
2007-11-23 10:20:00,18.24,18.37,18.2,18.37,25600.0,15.8693,15.9824,15.8345,15.9824,25600.0
2007-11-23 10:25:00,18.33,18.4,18.2,18.21,36800.0,15.9476,16.0085,15.8345,15.8432,36800.0
2007-11-23 10:30:00,18.2,18.34,18.2,18.32,25700.0,15.8345,15.9563,15.8345,15.9389,25700.0
2007-11-23 10:35:00,18.33,18.47,18.33,18.44,35400.0,15.9476,16.0694,15.9476,16.0433,35400.0
2007-11-23 10:40:00,18.45,18.45,18.34,18.35,38100.0,16.052,16.052,15.9563,15.965,38100.0
2007-11-23 10:45:00,18.36,18.46,18.35,18.35,41700.0,15.9737,16.0607,15.965,15.965,41700.0
2007-11-23 10:50:00,18.35,18.46,18.35,18.46,16900.0,15.965,16.0607,15.965,16.0607,16900.0
2007-11-23 10:55:00,18.47,18.48,18.44,18.44,11200.0,16.0694,16.0781,16.0433,16.0433,11200.0
2007-11-23 11:00:00,18.44,18.55,18.41,18.42,78500.0,16.0433,16.139,16.0172,16.0259,78500.0
2007-11-23 11:05:00,18.42,18.49,18.41,18.48,12600.0,16.0259,16.0868,16.0172,16.0781,12600.0
2007-11-23 11:10:00,18.49,18.56,18.42,18.47,81800.0,16.0868,16.1477,16.0259,16.0694,81800.0
2007-11-23 11:15:00,18.48,18.53,18.39,18.46,75300.0,16.0781,16.1216,15.9998,16.0607,75300.0
2007-11-23 11:20:00,18.46,18.46,18.37,18.38,35800.0,16.0607,16.0607,15.9824,15.9911,35800.0
2007-11-23 11:25:00,18.37,18.4,18.36,18.38,4400.0,15.9824,16.0085,15.9737,15.9911,4400.0
2007-11-23 11:30:00,18.37,18.37,18.25,18.25,8500.0,15.9824,15.9824,15.878,15.878,8500.0
2007-11-23 11:35:00,18.22,18.25,18.2,18.25,15600.0,15.8519,15.878,15.8345,15.878,15600.0
2007-11-23 11:40:00,18.3,18.37,18.29,18.32,5200.0,15.9215,15.9824,15.9128,15.9389,5200.0
2007-11-23 11:45:00,18.32,18.33,18.24,18.27,4000.0,15.9389,15.9476,15.8693,15.8954,4000.0
2007-11-23 11:50:00,18.26,18.26,18.2,18.22,33900.0,15.8867,15.8867,15.8345,15.8519,33900.0
2007-11-23 11:55:00,18.23,18.23,18.18,18.18,16300.0,15.8606,15.8606,15.8171,15.8171,16300.0
2007-11-23 12:00:00,18.18,18.23,18.16,18.23,19000.0,15.8171,15.8606,15.7997,15.8606,19000.0
2007-11-23 12:05:00,18.2,18.23,18.19,18.19,8300.0,15.8345,15.8606,15.8258,15.8258,8300.0
2007-11-23 12:10:00,18.19,18.25,18.16,18.22,8000.0,15.8258,15.878,15.7997,15.8519,8000.0
2007-11-23 12:15:00,18.21,18.27,18.2,18.27,10700.0,15.8432,15.8954,15.8345,15.8954,10700.0
2007-11-23 12:20:00,18.28,18.29,18.25,18.25,5900.0,15.9041,15.9128,15.878,15.878,5900.0
2007-11-23 12:25:00,18.26,18.26,18.21,18.22,10300.0,15.8867,15.8867,15.8432,15.8519,10300.0
2007-11-23 12:30:00,18.22,18.27,18.22,18.24,12800.0,15.8519,15.8954,15.8519,15.8693,12800.0
2007-11-23 12:35:00,18.23,18.25,18.18,18.21,37300.0,15.8606,15.878,15.8171,15.8432,37300.0
2007-11-23 12:40:00,18.21,18.22,18.2,18.22,29300.0,15.8432,15.8519,15.8345,15.8519,29300.0
2007-11-23 12:45:00,18.23,18.25,18.21,18.21,13000.0,15.8606,15.878,15.8432,15.8432,13000.0
2007-11-23 12:50:00,18.22,18.22,18.15,18.16,34700.0,15.8519,15.8519,15.791,15.7997,34700.0
2007-11-23 12:55:00,18.15,18.15,18.05,18.13,27600.0,15.791,15.791,15.704,15.7736,27600.0
2007-11-26 09:30:00,18.35,18.35,18.1,18.1,10900.0,15.965,15.965,15.7475,15.7475,10900.0
2007-11-26 09:35:00,18.11,18.2,18.1,18.2,6800.0,15.7562,15.8345,15.7475,15.8345,6800.0
2007-11-26 09:40:00,18.22,18.33,18.2,18.33,58000.0,15.8519,15.9476,15.8345,15.9476,58000.0
2007-11-26 09:45:00,18.34,18.34,18.19,18.24,52200.0,15.9563,15.9563,15.8258,15.8693,52200.0
2007-11-26 09:50:00,18.23,18.44,18.23,18.44,28000.0,15.8606,16.0433,15.8606,16.0433,28000.0
2007-11-26 09:55:00,18.48,18.48,18.34,18.4,43900.0,16.0781,16.0781,15.9563,16.0085,43900.0
2007-11-26 10:00:00,18.41,18.45,18.31,18.36,22300.0,16.0172,16.052,15.9302,15.9737,22300.0
2007-11-26 10:05:00,18.36,18.37,18.32,18.32,22000.0,15.9737,15.9824,15.9389,15.9389,22000.0
2007-11-26 10:10:00,18.33,18.4,18.32,18.33,26200.0,15.9476,16.0085,15.9389,15.9476,26200.0
2007-11-26 10:15:00,18.32,18.34,18.16,18.32,31700.0,15.9389,15.9563,15.7997,15.9389,31700.0
2007-11-26 10:20:00,18.31,18.38,18.22,18.25,31800.0,15.9302,15.9911,15.8519,15.878,31800.0
2007-11-26 10:25:00,18.24,18.26,18.22,18.24,32200.0,15.8693,15.8867,15.8519,15.8693,32200.0
2007-11-26 10:30:00,18.25,18.39,18.25,18.31,28500.0,15.878,15.9998,15.878,15.9302,28500.0
2007-11-26 10:35:00,18.31,18.31,18.28,18.28,11300.0,15.9302,15.9302,15.9041,15.9041,11300.0
2007-11-26 10:40:00,18.28,18.29,18.2,18.21,26100.0,15.9041,15.9128,15.8345,15.8432,26100.0
2007-11-26 10:45:00,18.19,18.25,18.15,18.25,19900.0,15.8258,15.878,15.791,15.878,19900.0
2007-11-26 10:50:00,18.26,18.32,18.21,18.24,14700.0,15.8867,15.9389,15.8432,15.8693,14700.0
2007-11-26 10:55:00,18.23,18.23,18.0,18.0,20300.0,15.8606,15.8606,15.6605,15.6605,20300.0
2007-11-26 11:00:00,17.99,18.2,17.96,18.2,37000.0,15.6518,15.8345,15.6257,15.8345,37000.0
2007-11-26 11:05:00,18.22,18.27,18.2,18.2,30800.0,15.8519,15.8954,15.8345,15.8345,30800.0
2007-11-26 11:10:00,18.2,18.21,18.15,18.15,11500.0,15.8345,15.8432,15.791,15.791,11500.0
2007-11-26 11:15:00,18.15,18.17,18.1,18.12,12600.0,15.791,15.8084,15.7475,15.7649,12600.0
2007-11-26 11:20:00,18.11,18.15,18.05,18.15,36200.0,15.7562,15.791,15.704,15.791,36200.0
2007-11-26 11:25:00,18.12,18.17,18.1,18.12,3800.0,15.7649,15.8084,15.7475,15.7649,3800.0
2007-11-26 11:30:00,18.11,18.12,18.08,18.1,5600.0,15.7562,15.7649,15.7301,15.7475,5600.0
2007-11-26 11:35:00,18.1,18.14,18.1,18.12,10800.0,15.7475,15.7823,15.7475,15.7649,10800.0
2007-11-26 11:40:00,18.12,18.12,18.05,18.09,16400.0,15.7649,15.7649,15.704,15.7388,16400.0
2007-11-26 11:45:00,18.08,18.08,18.06,18.07,5100.0,15.7301,15.7301,15.7127,15.7214,5100.0
2007-11-26 11:50:00,18.07,18.1,18.06,18.1,10000.0,15.7214,15.7475,15.7127,15.7475,10000.0
2007-11-26 11:55:00,18.1,18.1,17.95,17.95,38000.0,15.7475,15.7475,15.617,15.617,38000.0
2007-11-26 12:00:00,17.95,18.03,17.95,18.01,13000.0,15.617,15.6866,15.617,15.6692,13000.0
2007-11-26 12:05:00,18.01,18.04,18.0,18.04,4300.0,15.6692,15.6953,15.6605,15.6953,4300.0
2007-11-26 12:10:00,18.02,18.05,18.02,18.03,4300.0,15.6779,15.704,15.6779,15.6866,4300.0
2007-11-26 12:15:00,18.04,18.06,18.03,18.04,8600.0,15.6953,15.7127,15.6866,15.6953,8600.0
2007-11-26 12:20:00,18.03,18.05,17.99,18.0,11000.0,15.6866,15.704,15.6518,15.6605,11000.0
2007-11-26 12:25:00,18.0,18.08,18.0,18.05,14800.0,15.6605,15.7301,15.6605,15.704,14800.0
2007-11-26 12:30:00,18.05,18.16,18.04,18.15,21400.0,15.704,15.7997,15.6953,15.791,21400.0
2007-11-26 12:35:00,18.15,18.16,18.09,18.13,14400.0,15.791,15.7997,15.7388,15.7736,14400.0
2007-11-26 12:40:00,18.13,18.13,17.99,18.04,25700.0,15.7736,15.7736,15.6518,15.6953,25700.0
2007-11-26 12:45:00,18.04,18.05,17.99,18.01,25800.0,15.6953,15.704,15.6518,15.6692,25800.0
2007-11-26 12:50:00,18.0,18.01,18.0,18.01,7000.0,15.6605,15.6692,15.6605,15.6692,7000.0
2007-11-26 12:55:00,18.03,18.15,18.03,18.08,24900.0,15.6866,15.791,15.6866,15.7301,24900.0
2007-11-26 13:00:00,18.06,18.1,18.03,18.03,22500.0,15.7127,15.7475,15.6866,15.6866,22500.0
2007-11-26 13:05:00,18.04,18.05,18.0,18.05,27800.0,15.6953,15.704,15.6605,15.704,27800.0
2007-11-26 13:10:00,18.03,18.05,18.02,18.03,7900.0,15.6866,15.704,15.6779,15.6866,7900.0
2007-11-26 13:15:00,18.03,18.03,18.02,18.03,6900.0,15.6866,15.6866,15.6779,15.6866,6900.0
2007-11-26 13:20:00,18.03,18.03,18.0,18.02,42700.0,15.6866,15.6866,15.6605,15.6779,42700.0
2007-11-26 13:25:00,18.01,18.04,18.0,18.0,30600.0,15.6692,15.6953,15.6605,15.6605,30600.0
2007-11-26 13:30:00,18.0,18.05,18.0,18.0,30900.0,15.6605,15.704,15.6605,15.6605,30900.0
2007-11-26 13:35:00,18.0,18.05,18.0,18.02,41700.0,15.6605,15.704,15.6605,15.6779,41700.0
2007-11-26 13:40:00,18.03,18.04,18.0,18.01,25300.0,15.6866,15.6953,15.6605,15.6692,25300.0
2007-11-26 13:45:00,18.01,18.01,17.93,17.93,32700.0,15.6692,15.6692,15.5996,15.5996,32700.0
2007-11-26 13:50:00,17.93,17.94,17.83,17.85,37100.0,15.5996,15.6083,15.5126,15.53,37100.0
2007-11-26 13:55:00,17.85,17.86,17.78,17.79,33600.0,15.53,15.5387,15.469,15.4777,33600.0
2007-11-26 14:00:00,17.78,17.81,17.7,17.73,56400.0,15.469,15.4952,15.3994,15.4255,56400.0
2007-11-26 14:05:00,17.74,17.76,17.72,17.76,22900.0,15.4342,15.4516,15.4168,15.4516,22900.0
2007-11-26 14:10:00,17.76,17.79,17.66,17.7,36600.0,15.4516,15.4777,15.3646,15.3994,36600.0
2007-11-26 14:15:00,17.7,17.73,17.67,17.7,74100.0,15.3994,15.4255,15.3733,15.3994,74100.0
2007-11-26 14:20:00,17.7,17.76,17.7,17.74,22000.0,15.3994,15.4516,15.3994,15.4342,22000.0
2007-11-26 14:25:00,17.75,17.75,17.7,17.72,26900.0,15.4429,15.4429,15.3994,15.4168,26900.0
2007-11-26 14:30:00,17.72,17.77,17.65,17.72,54200.0,15.4168,15.4603,15.3559,15.4168,54200.0
2007-11-26 14:35:00,17.72,17.81,17.72,17.79,20700.0,15.4168,15.4952,15.4168,15.4777,20700.0
2007-11-26 14:40:00,17.78,17.92,17.77,17.86,45400.0,15.469,15.5909,15.4603,15.5387,45400.0
2007-11-26 14:45:00,17.85,17.85,17.76,17.77,21400.0,15.53,15.53,15.4516,15.4603,21400.0
2007-11-26 14:50:00,17.77,17.81,17.74,17.75,37800.0,15.4603,15.4952,15.4342,15.4429,37800.0
2007-11-26 14:55:00,17.76,17.76,17.54,17.54,46500.0,15.4516,15.4516,15.2602,15.2602,46500.0
2007-11-26 15:00:00,17.55,17.61,17.53,17.6,39200.0,15.2689,15.3211,15.2515,15.3124,39200.0
2007-11-26 15:05:00,17.6,17.6,17.45,17.5,37100.0,15.3124,15.3124,15.1819,15.2254,37100.0
2007-11-26 15:10:00,17.51,17.51,17.4,17.43,32700.0,15.2341,15.2341,15.1384,15.1645,32700.0
2007-11-26 15:15:00,17.44,17.55,17.4,17.49,51700.0,15.1732,15.2689,15.1384,15.2167,51700.0
2007-11-26 15:20:00,17.49,17.49,17.32,17.34,30300.0,15.2167,15.2167,15.0688,15.0862,30300.0
2007-11-26 15:25:00,17.34,17.4,17.33,17.39,51700.0,15.0862,15.1384,15.0775,15.1297,51700.0
2007-11-26 15:30:00,17.4,17.53,17.4,17.52,56000.0,15.1384,15.2515,15.1384,15.2428,56000.0
2007-11-26 15:35:00,17.52,17.53,17.37,17.38,59000.0,15.2428,15.2515,15.1123,15.121,59000.0
2007-11-26 15:40:00,17.38,17.4,17.27,17.4,67500.0,15.121,15.1384,15.0253,15.1384,67500.0
2007-11-26 15:45:00,17.4,17.47,17.39,17.46,97800.0,15.1384,15.1993,15.1297,15.1906,97800.0
2007-11-26 15:50:00,17.45,17.49,17.4,17.49,145600.0,15.1819,15.2167,15.1384,15.2167,145600.0
2007-11-26 15:55:00,17.48,17.52,17.43,17.44,117700.0,15.208,15.2428,15.1645,15.1732,117700.0
2007-11-27 09:30:00,18.2,18.2,17.81,18.05,102500.0,15.8345,15.8345,15.4952,15.704,102500.0
2007-11-27 09:35:00,18.05,18.35,18.05,18.12,123500.0,15.704,15.965,15.704,15.7649,123500.0
2007-11-27 09:40:00,18.14,18.39,18.12,18.24,107100.0,15.7823,15.9998,15.7649,15.8693,107100.0
2007-11-27 09:45:00,18.25,18.25,17.83,17.9,178300.0,15.878,15.878,15.5126,15.5735,178300.0
2007-11-27 09:50:00,17.9,18.05,17.87,17.9,160700.0,15.5735,15.704,15.5474,15.5735,160700.0
2007-11-27 09:55:00,17.88,17.91,17.82,17.88,31000.0,15.5561,15.5822,15.5039,15.5561,31000.0
2007-11-27 10:00:00,17.88,17.89,17.8,17.85,41500.0,15.5561,15.5648,15.4865,15.53,41500.0
2007-11-27 10:05:00,17.86,17.92,17.66,17.66,37400.0,15.5387,15.5909,15.3646,15.3646,37400.0
2007-11-27 10:10:00,17.65,17.74,17.54,17.65,41400.0,15.3559,15.4342,15.2602,15.3559,41400.0
2007-11-27 10:15:00,17.64,17.76,17.64,17.7,26600.0,15.3472,15.4516,15.3472,15.3994,26600.0
2007-11-27 10:20:00,17.72,17.76,17.65,17.72,34600.0,15.4168,15.4516,15.3559,15.4168,34600.0
2007-11-27 10:25:00,17.74,17.74,17.62,17.62,22200.0,15.4342,15.4342,15.3298,15.3298,22200.0
2007-11-27 10:30:00,17.64,17.71,17.63,17.71,16700.0,15.3472,15.4081,15.3385,15.4081,16700.0
2007-11-27 10:35:00,17.75,17.86,17.71,17.79,35500.0,15.4429,15.5387,15.4081,15.4777,35500.0
2007-11-27 10:40:00,17.77,17.8,17.75,17.77,14700.0,15.4603,15.4865,15.4429,15.4603,14700.0
2007-11-27 10:45:00,17.78,17.86,17.77,17.86,47500.0,15.469,15.5387,15.4603,15.5387,47500.0
2007-11-27 10:50:00,17.85,17.91,17.84,17.88,19500.0,15.53,15.5822,15.5213,15.5561,19500.0
2007-11-27 10:55:00,17.88,17.9,17.88,17.88,5300.0,15.5561,15.5735,15.5561,15.5561,5300.0
2007-11-27 11:00:00,17.9,17.91,17.81,17.88,71600.0,15.5735,15.5822,15.4952,15.5561,71600.0
2007-11-27 11:05:00,17.87,17.88,17.85,17.88,16900.0,15.5474,15.5561,15.53,15.5561,16900.0
2007-11-27 11:10:00,17.89,17.89,17.81,17.81,17400.0,15.5648,15.5648,15.4952,15.4952,17400.0
2007-11-27 11:15:00,17.8,17.83,17.76,17.78,22700.0,15.4865,15.5126,15.4516,15.469,22700.0
2007-11-27 11:20:00,17.77,17.82,17.77,17.8,13900.0,15.4603,15.5039,15.4603,15.4865,13900.0
2007-11-27 11:25:00,17.8,17.87,17.76,17.76,19200.0,15.4865,15.5474,15.4516,15.4516,19200.0
2007-11-27 11:30:00,17.75,17.88,17.75,17.8,21200.0,15.4429,15.5561,15.4429,15.4865,21200.0
2007-11-27 11:35:00,17.81,17.9,17.81,17.86,51700.0,15.4952,15.5735,15.4952,15.5387,51700.0
2007-11-27 11:40:00,17.87,17.91,17.87,17.9,6800.0,15.5474,15.5822,15.5474,15.5735,6800.0
2007-11-27 11:45:00,17.91,17.92,17.83,17.91,35600.0,15.5822,15.5909,15.5126,15.5822,35600.0
2007-11-27 11:50:00,17.91,17.96,17.8,17.94,47000.0,15.5822,15.6257,15.4865,15.6083,47000.0
2007-11-27 11:55:00,17.94,17.94,17.92,17.94,5000.0,15.6083,15.6083,15.5909,15.6083,5000.0
2007-11-27 12:00:00,17.93,17.95,17.92,17.95,5200.0,15.5996,15.617,15.5909,15.617,5200.0
2007-11-27 12:05:00,17.94,17.94,17.75,17.78,96800.0,15.6083,15.6083,15.4429,15.469,96800.0
2007-11-27 12:10:00,17.78,17.85,17.62,17.76,70600.0,15.469,15.53,15.3298,15.4516,70600.0
2007-11-27 12:15:00,17.79,17.79,17.76,17.76,1800.0,15.4777,15.4777,15.4516,15.4516,1800.0
2007-11-27 12:20:00,17.75,17.76,17.71,17.74,20900.0,15.4429,15.4516,15.4081,15.4342,20900.0
2007-11-27 12:25:00,17.74,17.74,17.68,17.69,13900.0,15.4342,15.4342,15.382,15.3907,13900.0
2007-11-27 12:30:00,17.7,17.71,17.68,17.71,10700.0,15.3994,15.4081,15.382,15.4081,10700.0
2007-11-27 12:35:00,17.71,17.75,17.7,17.71,44900.0,15.4081,15.4429,15.3994,15.4081,44900.0
2007-11-27 12:40:00,17.71,17.79,17.68,17.7,24600.0,15.4081,15.4777,15.382,15.3994,24600.0
2007-11-27 12:45:00,17.71,17.77,17.71,17.77,7500.0,15.4081,15.4603,15.4081,15.4603,7500.0
2007-11-27 12:50:00,17.76,17.76,17.74,17.74,11500.0,15.4516,15.4516,15.4342,15.4342,11500.0
2007-11-27 12:55:00,17.75,17.75,17.69,17.71,10700.0,15.4429,15.4429,15.3907,15.4081,10700.0
2007-11-27 13:00:00,17.71,17.73,17.71,17.72,2400.0,15.4081,15.4255,15.4081,15.4168,2400.0
2007-11-27 13:05:00,17.72,17.72,17.69,17.72,12300.0,15.4168,15.4168,15.3907,15.4168,12300.0
2007-11-27 13:10:00,17.72,17.75,17.71,17.72,10600.0,15.4168,15.4429,15.4081,15.4168,10600.0
2007-11-27 13:15:00,17.72,17.73,17.7,17.7,39500.0,15.4168,15.4255,15.3994,15.3994,39500.0
2007-11-27 13:20:00,17.7,17.7,17.62,17.63,41600.0,15.3994,15.3994,15.3298,15.3385,41600.0
2007-11-27 13:25:00,17.62,17.68,17.62,17.67,6800.0,15.3298,15.382,15.3298,15.3733,6800.0
2007-11-27 13:30:00,17.67,17.69,17.64,17.64,7600.0,15.3733,15.3907,15.3472,15.3472,7600.0
2007-11-27 13:35:00,17.64,17.65,17.62,17.63,6600.0,15.3472,15.3559,15.3298,15.3385,6600.0
2007-11-27 13:40:00,17.63,17.64,17.62,17.62,9300.0,15.3385,15.3472,15.3298,15.3298,9300.0
2007-11-27 13:45:00,17.62,17.68,17.6,17.61,46400.0,15.3298,15.382,15.3124,15.3211,46400.0
2007-11-27 13:50:00,17.61,17.63,17.54,17.54,38700.0,15.3211,15.3385,15.2602,15.2602,38700.0
2007-11-27 13:55:00,17.54,17.61,17.54,17.6,9000.0,15.2602,15.3211,15.2602,15.3124,9000.0
2007-11-27 14:00:00,17.58,17.59,17.51,17.53,7400.0,15.295,15.3037,15.2341,15.2515,7400.0
2007-11-27 14:05:00,17.51,17.58,17.5,17.58,13400.0,15.2341,15.295,15.2254,15.295,13400.0
2007-11-27 14:10:00,17.57,17.66,17.56,17.66,11600.0,15.2863,15.3646,15.2776,15.3646,11600.0
2007-11-27 14:15:00,17.66,17.73,17.66,17.69,25200.0,15.3646,15.4255,15.3646,15.3907,25200.0
2007-11-27 14:20:00,17.69,17.71,17.62,17.64,18800.0,15.3907,15.4081,15.3298,15.3472,18800.0
2007-11-27 14:25:00,17.63,17.69,17.63,17.65,14600.0,15.3385,15.3907,15.3385,15.3559,14600.0
2007-11-27 14:30:00,17.65,17.65,17.52,17.53,23000.0,15.3559,15.3559,15.2428,15.2515,23000.0
2007-11-27 14:35:00,17.53,17.55,17.49,17.54,27900.0,15.2515,15.2689,15.2167,15.2602,27900.0
2007-11-27 14:40:00,17.53,17.53,17.25,17.29,98400.0,15.2515,15.2515,15.0079,15.0427,98400.0
2007-11-27 14:45:00,17.3,17.48,17.28,17.43,17200.0,15.0514,15.208,15.034,15.1645,17200.0
2007-11-27 14:50:00,17.45,17.49,17.44,17.49,5800.0,15.1819,15.2167,15.1732,15.2167,5800.0
2007-11-27 14:55:00,17.48,17.5,17.43,17.46,8200.0,15.208,15.2254,15.1645,15.1906,8200.0
2007-11-27 15:00:00,17.46,17.46,17.43,17.44,11800.0,15.1906,15.1906,15.1645,15.1732,11800.0
2007-11-27 15:05:00,17.44,17.56,17.44,17.48,37200.0,15.1732,15.2776,15.1732,15.208,37200.0
2007-11-27 15:10:00,17.49,17.67,17.49,17.59,34200.0,15.2167,15.3733,15.2167,15.3037,34200.0
2007-11-27 15:15:00,17.6,17.66,17.59,17.65,23300.0,15.3124,15.3646,15.3037,15.3559,23300.0
2007-11-27 15:20:00,17.64,17.65,17.58,17.6,21500.0,15.3472,15.3559,15.295,15.3124,21500.0
2007-11-27 15:25:00,17.6,17.61,17.44,17.45,10000.0,15.3124,15.3211,15.1732,15.1819,10000.0
2007-11-27 15:30:00,17.46,17.59,17.45,17.59,22100.0,15.1906,15.3037,15.1819,15.3037,22100.0
2007-11-27 15:35:00,17.61,17.62,17.59,17.61,22900.0,15.3211,15.3298,15.3037,15.3211,22900.0
2007-11-27 15:40:00,17.62,17.62,17.54,17.57,24100.0,15.3298,15.3298,15.2602,15.2863,24100.0
2007-11-27 15:45:00,17.56,17.6,17.55,17.56,25600.0,15.2776,15.3124,15.2689,15.2776,25600.0
2007-11-27 15:50:00,17.57,17.6,17.51,17.57,72900.0,15.2863,15.3124,15.2341,15.2863,72900.0
2007-11-27 15:55:00,17.56,17.6,17.55,17.56,59200.0,15.2776,15.3124,15.2689,15.2776,59200.0
2007-11-28 09:30:00,17.67,17.92,17.57,17.86,35100.0,15.3733,15.5909,15.2863,15.5387,35100.0
2007-11-28 09:35:00,17.86,17.88,17.58,17.6,37700.0,15.5387,15.5561,15.295,15.3124,37700.0
2007-11-28 09:40:00,17.6,17.65,17.45,17.53,49500.0,15.3124,15.3559,15.1819,15.2515,49500.0
2007-11-28 09:45:00,17.51,17.75,17.49,17.73,64600.0,15.2341,15.4429,15.2167,15.4255,64600.0
2007-11-28 09:50:00,17.73,17.85,17.71,17.8,36700.0,15.4255,15.53,15.4081,15.4865,36700.0
2007-11-28 09:55:00,17.78,17.8,17.76,17.77,13000.0,15.469,15.4865,15.4516,15.4603,13000.0
2007-11-28 10:00:00,17.77,17.77,17.67,17.69,17100.0,15.4603,15.4603,15.3733,15.3907,17100.0
2007-11-28 10:05:00,17.68,17.76,17.63,17.67,31200.0,15.382,15.4516,15.3385,15.3733,31200.0
2007-11-28 10:10:00,17.67,17.7,17.58,17.6,31300.0,15.3733,15.3994,15.295,15.3124,31300.0
2007-11-28 10:15:00,17.6,17.66,17.6,17.6,34700.0,15.3124,15.3646,15.3124,15.3124,34700.0
2007-11-28 10:20:00,17.6,17.82,17.59,17.6,216100.0,15.3124,15.5039,15.3037,15.3124,216100.0
2007-11-28 10:25:00,17.61,17.65,17.55,17.65,58700.0,15.3211,15.3559,15.2689,15.3559,58700.0
2007-11-28 10:30:00,17.65,17.82,17.64,17.8,217100.0,15.3559,15.5039,15.3472,15.4865,217100.0
2007-11-28 10:35:00,17.82,18.0,17.74,17.88,314300.0,15.5039,15.6605,15.4342,15.5561,314300.0
2007-11-28 10:40:00,17.88,18.07,17.88,18.07,80300.0,15.5561,15.7214,15.5561,15.7214,80300.0
2007-11-28 10:45:00,18.06,18.1,17.94,17.96,44800.0,15.7127,15.7475,15.6083,15.6257,44800.0
2007-11-28 10:50:00,17.97,17.98,17.91,17.97,28100.0,15.6344,15.6431,15.5822,15.6344,28100.0
2007-11-28 10:55:00,17.97,18.0,17.95,17.99,23900.0,15.6344,15.6605,15.617,15.6518,23900.0
2007-11-28 11:00:00,18.0,18.09,17.93,17.95,41100.0,15.6605,15.7388,15.5996,15.617,41100.0
2007-11-28 11:05:00,17.95,18.11,17.95,18.02,74400.0,15.617,15.7562,15.617,15.6779,74400.0
2007-11-28 11:10:00,18.02,18.14,17.94,18.12,45300.0,15.6779,15.7823,15.6083,15.7649,45300.0
2007-11-28 11:15:00,18.12,18.27,18.06,18.2,112200.0,15.7649,15.8954,15.7127,15.8345,112200.0
2007-11-28 11:20:00,18.21,18.3,18.1,18.22,72800.0,15.8432,15.9215,15.7475,15.8519,72800.0
2007-11-28 11:25:00,18.26,18.4,18.24,18.38,79400.0,15.8867,16.0085,15.8693,15.9911,79400.0
2007-11-28 11:30:00,18.37,18.39,18.34,18.38,56700.0,15.9824,15.9998,15.9563,15.9911,56700.0
2007-11-28 11:35:00,18.38,18.5,18.38,18.39,97800.0,15.9911,16.0955,15.9911,15.9998,97800.0
2007-11-28 11:40:00,18.39,18.55,18.39,18.5,80300.0,15.9998,16.139,15.9998,16.0955,80300.0
2007-11-28 11:45:00,18.5,18.54,18.48,18.5,47800.0,16.0955,16.1303,16.0781,16.0955,47800.0
2007-11-28 11:50:00,18.51,18.51,18.48,18.49,49300.0,16.1042,16.1042,16.0781,16.0868,49300.0
2007-11-28 11:55:00,18.49,18.57,18.48,18.53,53200.0,16.0868,16.1564,16.0781,16.1216,53200.0
2007-11-28 12:00:00,18.52,18.53,18.48,18.52,29100.0,16.1129,16.1216,16.0781,16.1129,29100.0
2007-11-28 12:05:00,18.52,18.55,18.51,18.51,34200.0,16.1129,16.139,16.1042,16.1042,34200.0
2007-11-28 12:10:00,18.51,18.95,18.51,18.85,277000.0,16.1042,16.487,16.1042,16.4,277000.0
2007-11-28 12:15:00,18.85,19.02,18.8,18.88,219800.0,16.4,16.5479,16.3565,16.4261,219800.0
2007-11-28 12:20:00,18.88,18.9,18.76,18.87,115700.0,16.4261,16.4435,16.3217,16.4174,115700.0
2007-11-28 12:25:00,18.85,18.85,18.7,18.73,96500.0,16.4,16.4,16.2695,16.2956,96500.0
2007-11-28 12:30:00,18.73,18.84,18.72,18.82,31100.0,16.2956,16.3913,16.2869,16.3739,31100.0
2007-11-28 12:35:00,18.82,18.82,18.73,18.77,84400.0,16.3739,16.3739,16.2956,16.3304,84400.0
2007-11-28 12:40:00,18.77,18.77,18.74,18.75,33700.0,16.3304,16.3304,16.3043,16.313,33700.0
2007-11-28 12:45:00,18.75,18.76,18.74,18.76,25900.0,16.313,16.3217,16.3043,16.3217,25900.0
2007-11-28 12:50:00,18.75,18.8,18.75,18.77,44900.0,16.313,16.3565,16.313,16.3304,44900.0
2007-11-28 12:55:00,18.77,18.77,18.73,18.74,20800.0,16.3304,16.3304,16.2956,16.3043,20800.0
2007-11-28 13:00:00,18.74,18.8,18.74,18.78,74500.0,16.3043,16.3565,16.3043,16.3391,74500.0
2007-11-28 13:05:00,18.78,18.78,18.66,18.66,110700.0,16.3391,16.3391,16.2347,16.2347,110700.0
2007-11-28 13:10:00,18.66,18.69,18.61,18.67,47400.0,16.2347,16.2608,16.1912,16.2434,47400.0
2007-11-28 13:15:00,18.67,18.75,18.67,18.7,16800.0,16.2434,16.313,16.2434,16.2695,16800.0
2007-11-28 13:20:00,18.7,18.75,18.7,18.75,57900.0,16.2695,16.313,16.2695,16.313,57900.0
2007-11-28 13:25:00,18.75,18.75,18.71,18.75,14100.0,16.313,16.313,16.2782,16.313,14100.0
2007-11-28 13:30:00,18.75,18.75,18.7,18.74,27800.0,16.313,16.313,16.2695,16.3043,27800.0
2007-11-28 13:35:00,18.75,18.8,18.71,18.76,89000.0,16.313,16.3565,16.2782,16.3217,89000.0
2007-11-28 13:40:00,18.77,18.79,18.7,18.74,19700.0,16.3304,16.3478,16.2695,16.3043,19700.0
2007-11-28 13:45:00,18.74,18.74,18.7,18.72,24900.0,16.3043,16.3043,16.2695,16.2869,24900.0
2007-11-28 13:50:00,18.74,18.81,18.69,18.81,42400.0,16.3043,16.3652,16.2608,16.3652,42400.0
2007-11-28 13:55:00,18.81,18.83,18.76,18.83,33900.0,16.3652,16.3826,16.3217,16.3826,33900.0
2007-11-28 14:00:00,18.84,18.96,18.81,18.86,50600.0,16.3913,16.4957,16.3652,16.4087,50600.0
2007-11-28 14:05:00,18.87,18.87,18.75,18.76,55400.0,16.4174,16.4174,16.313,16.3217,55400.0
2007-11-28 14:10:00,18.76,18.84,18.75,18.82,16300.0,16.3217,16.3913,16.313,16.3739,16300.0
2007-11-28 14:15:00,18.81,18.9,18.79,18.86,38300.0,16.3652,16.4435,16.3478,16.4087,38300.0
2007-11-28 14:20:00,18.86,18.94,18.85,18.91,48400.0,16.4087,16.4783,16.4,16.4522,48400.0
2007-11-28 14:25:00,18.91,18.91,18.86,18.9,53600.0,16.4522,16.4522,16.4087,16.4435,53600.0
2007-11-28 14:30:00,18.9,18.92,18.89,18.9,46700.0,16.4435,16.4609,16.4348,16.4435,46700.0
2007-11-28 14:35:00,18.9,18.93,18.78,18.79,137800.0,16.4435,16.4696,16.3391,16.3478,137800.0
2007-11-28 14:40:00,18.78,18.87,18.75,18.86,44900.0,16.3391,16.4174,16.313,16.4087,44900.0
2007-11-28 14:45:00,18.85,18.91,18.85,18.9,12000.0,16.4,16.4522,16.4,16.4435,12000.0
2007-11-28 14:50:00,18.9,18.91,18.79,18.81,75500.0,16.4435,16.4522,16.3478,16.3652,75500.0
2007-11-28 14:55:00,18.81,18.86,18.75,18.8,80200.0,16.3652,16.4087,16.313,16.3565,80200.0
2007-11-28 15:00:00,18.8,18.83,18.75,18.82,43500.0,16.3565,16.3826,16.313,16.3739,43500.0
2007-11-28 15:05:00,18.82,18.92,18.81,18.87,65100.0,16.3739,16.4609,16.3652,16.4174,65100.0
2007-11-28 15:10:00,18.86,18.87,18.8,18.87,77000.0,16.4087,16.4174,16.3565,16.4174,77000.0
2007-11-28 15:15:00,18.87,18.91,18.86,18.88,39600.0,16.4174,16.4522,16.4087,16.4261,39600.0
2007-11-28 15:20:00,18.88,18.91,18.85,18.85,82100.0,16.4261,16.4522,16.4,16.4,82100.0
2007-11-28 15:25:00,18.84,18.86,18.77,18.83,117900.0,16.3913,16.4087,16.3304,16.3826,117900.0
2007-11-28 15:30:00,18.81,18.82,18.73,18.76,46700.0,16.3652,16.3739,16.2956,16.3217,46700.0
2007-11-28 15:35:00,18.75,18.8,18.73,18.78,56600.0,16.313,16.3565,16.2956,16.3391,56600.0
2007-11-28 15:40:00,18.78,18.78,18.73,18.75,57300.0,16.3391,16.3391,16.2956,16.313,57300.0
2007-11-28 15:45:00,18.75,18.77,18.73,18.73,111200.0,16.313,16.3304,16.2956,16.2956,111200.0
2007-11-28 15:50:00,18.74,18.78,18.74,18.75,172600.0,16.3043,16.3391,16.3043,16.313,172600.0
2007-11-28 15:55:00,18.75,18.8,18.72,18.8,116700.0,16.313,16.3565,16.2869,16.3565,116700.0
2007-11-29 09:30:00,18.69,18.69,18.19,18.19,81700.0,16.2608,16.2608,15.8258,15.8258,81700.0
2007-11-29 09:35:00,18.17,18.36,18.12,18.36,80700.0,15.8084,15.9737,15.7649,15.9737,80700.0
2007-11-29 09:40:00,18.36,18.69,18.36,18.6,51400.0,15.9737,16.2608,15.9737,16.1825,51400.0
2007-11-29 09:45:00,18.61,18.79,18.59,18.74,88200.0,16.1912,16.3478,16.1738,16.3043,88200.0
2007-11-29 09:50:00,18.74,18.77,18.57,18.73,100800.0,16.3043,16.3304,16.1564,16.2956,100800.0
2007-11-29 09:55:00,18.72,18.75,18.47,18.49,34800.0,16.2869,16.313,16.0694,16.0868,34800.0
2007-11-29 10:00:00,18.49,18.58,18.44,18.58,42300.0,16.0868,16.1651,16.0433,16.1651,42300.0
2007-11-29 10:05:00,18.58,18.62,18.51,18.51,61300.0,16.1651,16.1999,16.1042,16.1042,61300.0
2007-11-29 10:10:00,18.51,18.58,18.5,18.57,49000.0,16.1042,16.1651,16.0955,16.1564,49000.0
2007-11-29 10:15:00,18.57,18.58,18.49,18.53,29400.0,16.1564,16.1651,16.0868,16.1216,29400.0
2007-11-29 10:20:00,18.54,18.61,18.51,18.55,53300.0,16.1303,16.1912,16.1042,16.139,53300.0
2007-11-29 10:25:00,18.56,18.56,18.5,18.5,47400.0,16.1477,16.1477,16.0955,16.0955,47400.0
2007-11-29 10:30:00,18.5,18.51,18.48,18.5,41200.0,16.0955,16.1042,16.0781,16.0955,41200.0
2007-11-29 10:35:00,18.5,18.55,18.45,18.53,30100.0,16.0955,16.139,16.052,16.1216,30100.0
2007-11-29 10:40:00,18.52,18.53,18.49,18.5,16600.0,16.1129,16.1216,16.0868,16.0955,16600.0
2007-11-29 10:45:00,18.5,18.53,18.49,18.52,31100.0,16.0955,16.1216,16.0868,16.1129,31100.0
2007-11-29 10:50:00,18.52,18.52,18.5,18.52,51700.0,16.1129,16.1129,16.0955,16.1129,51700.0
2007-11-29 10:55:00,18.53,18.6,18.53,18.6,37500.0,16.1216,16.1825,16.1216,16.1825,37500.0
2007-11-29 11:00:00,18.61,18.61,18.5,18.5,81700.0,16.1912,16.1912,16.0955,16.0955,81700.0
2007-11-29 11:05:00,18.5,18.51,18.46,18.49,32200.0,16.0955,16.1042,16.0607,16.0868,32200.0
2007-11-29 11:10:00,18.5,18.51,18.4,18.5,43200.0,16.0955,16.1042,16.0085,16.0955,43200.0
2007-11-29 11:15:00,18.5,18.56,18.5,18.53,14200.0,16.0955,16.1477,16.0955,16.1216,14200.0
2007-11-29 11:20:00,18.53,18.54,18.48,18.48,20000.0,16.1216,16.1303,16.0781,16.0781,20000.0
2007-11-29 11:25:00,18.48,18.52,18.48,18.52,17800.0,16.0781,16.1129,16.0781,16.1129,17800.0
2007-11-29 11:30:00,18.52,18.78,18.51,18.77,77700.0,16.1129,16.3391,16.1042,16.3304,77700.0
2007-11-29 11:35:00,18.77,18.83,18.77,18.78,39300.0,16.3304,16.3826,16.3304,16.3391,39300.0
2007-11-29 11:40:00,18.79,18.79,18.7,18.77,21400.0,16.3478,16.3478,16.2695,16.3304,21400.0
2007-11-29 11:45:00,18.77,18.8,18.76,18.8,10700.0,16.3304,16.3565,16.3217,16.3565,10700.0
2007-11-29 11:50:00,18.8,18.96,18.79,18.95,79300.0,16.3565,16.4957,16.3478,16.487,79300.0
2007-11-29 11:55:00,18.96,18.98,18.88,18.88,30700.0,16.4957,16.5131,16.4261,16.4261,30700.0
2007-11-29 12:00:00,18.87,18.98,18.86,18.95,125400.0,16.4174,16.5131,16.4087,16.487,125400.0
2007-11-29 12:05:00,18.94,18.98,18.87,18.87,42700.0,16.4783,16.5131,16.4174,16.4174,42700.0
2007-11-29 12:10:00,18.87,18.92,18.84,18.85,31900.0,16.4174,16.4609,16.3913,16.4,31900.0
2007-11-29 12:15:00,18.85,18.85,18.79,18.79,22300.0,16.4,16.4,16.3478,16.3478,22300.0
2007-11-29 12:20:00,18.8,18.9,18.74,18.88,85000.0,16.3565,16.4435,16.3043,16.4261,85000.0
2007-11-29 12:25:00,18.89,19.0,18.89,18.96,39800.0,16.4348,16.5305,16.4348,16.4957,39800.0
2007-11-29 12:30:00,18.96,19.12,18.96,19.06,106700.0,16.4957,16.6349,16.4957,16.5827,106700.0
2007-11-29 12:35:00,19.07,19.17,19.07,19.16,46300.0,16.5914,16.6784,16.5914,16.6697,46300.0
2007-11-29 12:40:00,19.15,19.17,19.0,19.02,74400.0,16.661,16.6784,16.5305,16.5479,74400.0
2007-11-29 12:45:00,19.01,19.02,18.86,18.88,44600.0,16.5392,16.5479,16.4087,16.4261,44600.0
2007-11-29 12:50:00,18.88,18.9,18.77,18.8,27500.0,16.4261,16.4435,16.3304,16.3565,27500.0
2007-11-29 12:55:00,18.8,18.8,18.79,18.79,8600.0,16.3565,16.3565,16.3478,16.3478,8600.0
2007-11-29 13:00:00,18.79,18.79,18.74,18.74,44200.0,16.3478,16.3478,16.3043,16.3043,44200.0
2007-11-29 13:05:00,18.75,18.78,18.71,18.78,28200.0,16.313,16.3391,16.2782,16.3391,28200.0
2007-11-29 13:10:00,18.77,18.8,18.75,18.8,11000.0,16.3304,16.3565,16.313,16.3565,11000.0
2007-11-29 13:15:00,18.8,18.83,18.79,18.8,12800.0,16.3565,16.3826,16.3478,16.3565,12800.0
2007-11-29 13:20:00,18.81,18.81,18.79,18.81,7000.0,16.3652,16.3652,16.3478,16.3652,7000.0
2007-11-29 13:25:00,18.8,18.88,18.8,18.88,12900.0,16.3565,16.4261,16.3565,16.4261,12900.0
2007-11-29 13:30:00,18.88,18.89,18.74,18.75,43100.0,16.4261,16.4348,16.3043,16.313,43100.0
2007-11-29 13:35:00,18.74,18.78,18.74,18.74,32800.0,16.3043,16.3391,16.3043,16.3043,32800.0
2007-11-29 13:40:00,18.75,18.81,18.72,18.77,53600.0,16.313,16.3652,16.2869,16.3304,53600.0
2007-11-29 13:45:00,18.77,18.84,18.74,18.81,102300.0,16.3304,16.3913,16.3043,16.3652,102300.0
2007-11-29 13:50:00,18.81,18.83,18.71,18.73,61800.0,16.3652,16.3826,16.2782,16.2956,61800.0
2007-11-29 13:55:00,18.74,18.76,18.72,18.74,17700.0,16.3043,16.3217,16.2869,16.3043,17700.0
2007-11-29 14:00:00,18.74,18.76,18.73,18.76,32500.0,16.3043,16.3217,16.2956,16.3217,32500.0
2007-11-29 14:05:00,18.76,18.81,18.76,18.8,12800.0,16.3217,16.3652,16.3217,16.3565,12800.0
2007-11-29 14:10:00,18.8,18.84,18.79,18.82,25200.0,16.3565,16.3913,16.3478,16.3739,25200.0
2007-11-29 14:15:00,18.81,18.86,18.75,18.85,37700.0,16.3652,16.4087,16.313,16.4,37700.0
2007-11-29 14:20:00,18.86,18.92,18.86,18.86,20800.0,16.4087,16.4609,16.4087,16.4087,20800.0
2007-11-29 14:25:00,18.87,18.87,18.84,18.84,11700.0,16.4174,16.4174,16.3913,16.3913,11700.0
2007-11-29 14:30:00,18.83,18.83,18.77,18.79,23300.0,16.3826,16.3826,16.3304,16.3478,23300.0
2007-11-29 14:35:00,18.8,18.81,18.75,18.77,22500.0,16.3565,16.3652,16.313,16.3304,22500.0
2007-11-29 14:40:00,18.78,18.83,18.76,18.83,12100.0,16.3391,16.3826,16.3217,16.3826,12100.0
2007-11-29 14:45:00,18.82,18.83,18.75,18.77,22700.0,16.3739,16.3826,16.313,16.3304,22700.0
2007-11-29 14:50:00,18.77,18.83,18.74,18.83,14800.0,16.3304,16.3826,16.3043,16.3826,14800.0
2007-11-29 14:55:00,18.83,18.83,18.71,18.71,30400.0,16.3826,16.3826,16.2782,16.2782,30400.0
2007-11-29 15:00:00,18.72,18.74,18.71,18.73,25300.0,16.2869,16.3043,16.2782,16.2956,25300.0
2007-11-29 15:05:00,18.74,18.75,18.71,18.71,19400.0,16.3043,16.313,16.2782,16.2782,19400.0
2007-11-29 15:10:00,18.71,18.75,18.7,18.74,86700.0,16.2782,16.313,16.2695,16.3043,86700.0
2007-11-29 15:15:00,18.73,18.74,18.71,18.73,19700.0,16.2956,16.3043,16.2782,16.2956,19700.0
2007-11-29 15:20:00,18.74,18.76,18.68,18.73,64300.0,16.3043,16.3217,16.2521,16.2956,64300.0
2007-11-29 15:25:00,18.72,18.75,18.72,18.75,29400.0,16.2869,16.313,16.2869,16.313,29400.0
2007-11-29 15:30:00,18.74,18.81,18.74,18.81,26400.0,16.3043,16.3652,16.3043,16.3652,26400.0
2007-11-29 15:35:00,18.82,18.82,18.62,18.62,28800.0,16.3739,16.3739,16.1999,16.1999,28800.0
2007-11-29 15:40:00,18.62,18.71,18.56,18.68,42500.0,16.1999,16.2782,16.1477,16.2521,42500.0
2007-11-29 15:45:00,18.68,18.71,18.65,18.66,92900.0,16.2521,16.2782,16.226,16.2347,92900.0
2007-11-29 15:50:00,18.64,18.66,18.58,18.62,60700.0,16.2173,16.2347,16.1651,16.1999,60700.0
2007-11-29 15:55:00,18.63,18.73,18.62,18.65,127000.0,16.2086,16.2956,16.1999,16.226,127000.0
2007-11-30 09:30:00,19.18,19.75,19.18,19.7,132400.0,16.6871,17.183,16.6871,17.1395,132400.0
2007-11-30 09:35:00,19.68,19.71,19.52,19.66,74500.0,17.1221,17.1482,16.9829,17.1047,74500.0
2007-11-30 09:40:00,19.66,19.81,19.59,19.77,136500.0,17.1047,17.2352,17.0438,17.2004,136500.0
2007-11-30 09:45:00,19.77,19.77,19.51,19.71,96400.0,17.2004,17.2004,16.9742,17.1482,96400.0
2007-11-30 09:50:00,19.71,19.71,19.55,19.65,100800.0,17.1482,17.1482,17.009,17.096,100800.0
2007-11-30 09:55:00,19.68,19.7,19.6,19.61,67900.0,17.1221,17.1395,17.0525,17.0612,67900.0
2007-11-30 10:00:00,19.6,19.68,19.6,19.6,63600.0,17.0525,17.1221,17.0525,17.0525,63600.0
2007-11-30 10:05:00,19.6,19.6,19.48,19.55,169600.0,17.0525,17.0525,16.9481,17.009,169600.0
2007-11-30 10:10:00,19.58,19.61,19.5,19.54,25300.0,17.0351,17.0612,16.9655,17.0003,25300.0
2007-11-30 10:15:00,19.54,19.6,19.47,19.55,27800.0,17.0003,17.0525,16.9394,17.009,27800.0
2007-11-30 10:20:00,19.54,19.56,19.37,19.4,43400.0,17.0003,17.0177,16.8524,16.8785,43400.0
2007-11-30 10:25:00,19.4,19.5,19.36,19.36,19300.0,16.8785,16.9655,16.8437,16.8437,19300.0
2007-11-30 10:30:00,19.36,19.38,19.26,19.26,30600.0,16.8437,16.8611,16.7567,16.7567,30600.0
2007-11-30 10:35:00,19.27,19.3,19.2,19.3,33700.0,16.7654,16.7915,16.7045,16.7915,33700.0
2007-11-30 10:40:00,19.31,19.33,19.2,19.22,30200.0,16.8002,16.8176,16.7045,16.7219,30200.0
2007-11-30 10:45:00,19.22,19.32,19.21,19.25,40000.0,16.7219,16.8089,16.7132,16.748,40000.0
2007-11-30 10:50:00,19.26,19.28,19.24,19.25,18200.0,16.7567,16.7741,16.7393,16.748,18200.0
2007-11-30 10:55:00,19.25,19.25,19.15,19.2,88200.0,16.748,16.748,16.661,16.7045,88200.0
2007-11-30 11:00:00,19.2,19.23,19.16,19.2,40800.0,16.7045,16.7306,16.6697,16.7045,40800.0
2007-11-30 11:05:00,19.15,19.22,19.14,19.22,40700.0,16.661,16.7219,16.6523,16.7219,40700.0
2007-11-30 11:10:00,19.22,19.25,19.22,19.24,78900.0,16.7219,16.748,16.7219,16.7393,78900.0
2007-11-30 11:15:00,19.25,19.28,19.23,19.26,29000.0,16.748,16.7741,16.7306,16.7567,29000.0
2007-11-30 11:20:00,19.25,19.26,19.24,19.24,103400.0,16.748,16.7567,16.7393,16.7393,103400.0
2007-11-30 11:25:00,19.25,19.32,19.24,19.3,29500.0,16.748,16.8089,16.7393,16.7915,29500.0
2007-11-30 11:30:00,19.32,19.32,19.13,19.13,23200.0,16.8089,16.8089,16.6436,16.6436,23200.0
2007-11-30 11:35:00,19.13,19.14,19.08,19.11,21400.0,16.6436,16.6523,16.6001,16.6262,21400.0
2007-11-30 11:40:00,19.12,19.2,19.11,19.19,16200.0,16.6349,16.7045,16.6262,16.6958,16200.0
2007-11-30 11:45:00,19.19,19.21,19.15,19.19,9700.0,16.6958,16.7132,16.661,16.6958,9700.0
2007-11-30 11:50:00,19.19,19.2,19.18,19.2,8800.0,16.6958,16.7045,16.6871,16.7045,8800.0
2007-11-30 11:55:00,19.2,19.22,19.18,19.2,17600.0,16.7045,16.7219,16.6871,16.7045,17600.0
2007-11-30 12:00:00,19.2,19.22,19.17,19.19,19900.0,16.7045,16.7219,16.6784,16.6958,19900.0
2007-11-30 12:05:00,19.2,19.21,19.18,19.2,84700.0,16.7045,16.7132,16.6871,16.7045,84700.0
2007-11-30 12:10:00,19.2,19.23,19.19,19.19,58600.0,16.7045,16.7306,16.6958,16.6958,58600.0
2007-11-30 12:15:00,19.2,19.22,19.19,19.21,17900.0,16.7045,16.7219,16.6958,16.7132,17900.0
2007-11-30 12:20:00,19.21,19.22,19.19,19.19,27500.0,16.7132,16.7219,16.6958,16.6958,27500.0
2007-11-30 12:25:00,19.19,19.19,19.08,19.19,21700.0,16.6958,16.6958,16.6001,16.6958,21700.0
2007-11-30 12:30:00,19.2,19.25,19.18,19.24,48600.0,16.7045,16.748,16.6871,16.7393,48600.0
2007-11-30 12:35:00,19.22,19.23,19.2,19.21,3700.0,16.7219,16.7306,16.7045,16.7132,3700.0
2007-11-30 12:40:00,19.2,19.23,19.2,19.21,28900.0,16.7045,16.7306,16.7045,16.7132,28900.0
2007-11-30 12:45:00,19.2,19.21,19.2,19.21,4200.0,16.7045,16.7132,16.7045,16.7132,4200.0
2007-11-30 12:50:00,19.2,19.21,19.2,19.2,6200.0,16.7045,16.7132,16.7045,16.7045,6200.0
2007-11-30 12:55:00,19.21,19.25,19.2,19.25,20600.0,16.7132,16.748,16.7045,16.748,20600.0
2007-11-30 13:00:00,19.24,19.25,19.23,19.25,18600.0,16.7393,16.748,16.7306,16.748,18600.0
2007-11-30 13:05:00,19.25,19.27,19.23,19.26,33800.0,16.748,16.7654,16.7306,16.7567,33800.0
2007-11-30 13:10:00,19.26,19.26,19.25,19.26,11300.0,16.7567,16.7567,16.748,16.7567,11300.0
2007-11-30 13:15:00,19.26,19.28,19.26,19.27,13400.0,16.7567,16.7741,16.7567,16.7654,13400.0
2007-11-30 13:20:00,19.27,19.31,19.26,19.3,22200.0,16.7654,16.8002,16.7567,16.7915,22200.0
2007-11-30 13:25:00,19.32,19.56,19.31,19.52,67000.0,16.8089,17.0177,16.8002,16.9829,67000.0
2007-11-30 13:30:00,19.5,19.51,19.45,19.47,39900.0,16.9655,16.9742,16.922,16.9394,39900.0
2007-11-30 13:35:00,19.46,19.47,19.43,19.45,32600.0,16.9307,16.9394,16.9046,16.922,32600.0
2007-11-30 13:40:00,19.44,19.51,19.43,19.51,63300.0,16.9133,16.9742,16.9046,16.9742,63300.0
2007-11-30 13:45:00,19.51,19.51,19.45,19.48,23800.0,16.9742,16.9742,16.922,16.9481,23800.0
2007-11-30 13:50:00,19.46,19.52,19.44,19.5,28100.0,16.9307,16.9829,16.9133,16.9655,28100.0
2007-11-30 13:55:00,19.48,19.48,19.42,19.44,22600.0,16.9481,16.9481,16.8959,16.9133,22600.0
2007-11-30 14:00:00,19.44,19.46,19.43,19.45,36600.0,16.9133,16.9307,16.9046,16.922,36600.0
2007-11-30 14:05:00,19.44,19.45,19.4,19.41,20000.0,16.9133,16.922,16.8785,16.8872,20000.0
2007-11-30 14:10:00,19.41,19.43,19.41,19.43,17300.0,16.8872,16.9046,16.8872,16.9046,17300.0
2007-11-30 14:15:00,19.43,19.45,19.43,19.44,11000.0,16.9046,16.922,16.9046,16.9133,11000.0
2007-11-30 14:20:00,19.45,19.49,19.44,19.46,17600.0,16.922,16.9568,16.9133,16.9307,17600.0
2007-11-30 14:25:00,19.46,19.46,19.45,19.45,16800.0,16.9307,16.9307,16.922,16.922,16800.0
2007-11-30 14:30:00,19.45,19.45,19.4,19.41,45800.0,16.922,16.922,16.8785,16.8872,45800.0
2007-11-30 14:35:00,19.41,19.42,19.39,19.41,23500.0,16.8872,16.8959,16.8698,16.8872,23500.0
2007-11-30 14:40:00,19.41,19.42,19.37,19.4,32600.0,16.8872,16.8959,16.8524,16.8785,32600.0
2007-11-30 14:45:00,19.4,19.49,19.35,19.35,80400.0,16.8785,16.9568,16.835,16.835,80400.0
2007-11-30 14:50:00,19.35,19.38,19.35,19.37,47600.0,16.835,16.8611,16.835,16.8524,47600.0
2007-11-30 14:55:00,19.37,19.44,19.37,19.42,42000.0,16.8524,16.9133,16.8524,16.8959,42000.0
2007-11-30 15:00:00,19.4,19.44,19.39,19.43,25300.0,16.8785,16.9133,16.8698,16.9046,25300.0
2007-11-30 15:05:00,19.43,19.44,19.25,19.34,88000.0,16.9046,16.9133,16.748,16.8263,88000.0
2007-11-30 15:10:00,19.34,19.4,19.32,19.36,96900.0,16.8263,16.8785,16.8089,16.8437,96900.0
2007-11-30 15:15:00,19.37,19.4,19.34,19.39,33300.0,16.8524,16.8785,16.8263,16.8698,33300.0
2007-11-30 15:20:00,19.39,19.41,19.38,19.39,40600.0,16.8698,16.8872,16.8611,16.8698,40600.0
2007-11-30 15:25:00,19.4,19.43,19.38,19.4,36200.0,16.8785,16.9046,16.8611,16.8785,36200.0
2007-11-30 15:30:00,19.4,19.52,19.4,19.52,49600.0,16.8785,16.9829,16.8785,16.9829,49600.0
2007-11-30 15:35:00,19.52,19.72,19.51,19.69,137100.0,16.9829,17.1569,16.9742,17.1308,137100.0
2007-11-30 15:40:00,19.69,19.87,19.62,19.73,291300.0,17.1308,17.2874,17.0699,17.1656,291300.0
2007-11-30 15:45:00,19.73,19.87,19.69,19.82,218600.0,17.1656,17.2874,17.1308,17.2439,218600.0
2007-11-30 15:50:00,19.82,19.82,19.53,19.66,402900.0,17.2439,17.2439,16.9916,17.1047,402900.0
2007-11-30 15:55:00,19.66,19.69,19.58,19.64,310600.0,17.1047,17.1308,17.0351,17.0873,310600.0
2007-12-03 09:30:00,19.75,19.75,19.01,19.01,74600.0,17.183,17.183,16.5392,16.5392,74600.0
2007-12-03 09:35:00,19.0,19.49,18.94,19.4,63900.0,16.5305,16.9568,16.4783,16.8785,63900.0
2007-12-03 09:40:00,19.32,19.37,19.21,19.29,82800.0,16.8089,16.8524,16.7132,16.7828,82800.0
2007-12-03 09:45:00,19.29,19.37,19.27,19.3,21300.0,16.7828,16.8524,16.7654,16.7915,21300.0
2007-12-03 09:50:00,19.28,19.28,19.15,19.23,59100.0,16.7741,16.7741,16.661,16.7306,59100.0
2007-12-03 09:55:00,19.24,19.26,19.22,19.25,52700.0,16.7393,16.7567,16.7219,16.748,52700.0
2007-12-03 10:00:00,19.25,19.45,19.25,19.41,33300.0,16.748,16.922,16.748,16.8872,33300.0
2007-12-03 10:05:00,19.4,19.47,19.39,19.46,29100.0,16.8785,16.9394,16.8698,16.9307,29100.0
2007-12-03 10:10:00,19.46,19.56,19.44,19.55,29400.0,16.9307,17.0177,16.9133,17.009,29400.0
2007-12-03 10:15:00,19.56,19.73,19.53,19.66,40600.0,17.0177,17.1656,16.9916,17.1047,40600.0
2007-12-03 10:20:00,19.66,19.83,19.65,19.83,46000.0,17.1047,17.2526,17.096,17.2526,46000.0
2007-12-03 10:25:00,19.83,19.93,19.82,19.89,40100.0,17.2526,17.3396,17.2439,17.3048,40100.0
2007-12-03 10:30:00,19.89,19.99,19.87,19.99,42800.0,17.3048,17.3918,17.2874,17.3918,42800.0
2007-12-03 10:35:00,20.0,20.0,19.96,19.97,21100.0,17.4005,17.4005,17.3657,17.3744,21100.0
2007-12-03 10:40:00,19.97,19.99,19.89,19.9,58600.0,17.3744,17.3918,17.3048,17.3135,58600.0
2007-12-03 10:45:00,19.9,19.94,19.86,19.87,18000.0,17.3135,17.3483,17.2787,17.2874,18000.0
2007-12-03 10:50:00,19.87,19.87,19.7,19.7,33200.0,17.2874,17.2874,17.1395,17.1395,33200.0
2007-12-03 10:55:00,19.69,19.73,19.59,19.61,59200.0,17.1308,17.1656,17.0438,17.0612,59200.0
2007-12-03 11:00:00,19.62,19.73,19.62,19.7,32600.0,17.0699,17.1656,17.0699,17.1395,32600.0
2007-12-03 11:05:00,19.7,19.73,19.69,19.7,60100.0,17.1395,17.1656,17.1308,17.1395,60100.0
2007-12-03 11:10:00,19.69,19.7,19.68,19.69,7900.0,17.1308,17.1395,17.1221,17.1308,7900.0
2007-12-03 11:15:00,19.69,19.71,19.68,19.69,11900.0,17.1308,17.1482,17.1221,17.1308,11900.0
2007-12-03 11:20:00,19.69,19.7,19.67,19.69,15200.0,17.1308,17.1395,17.1134,17.1308,15200.0
2007-12-03 11:25:00,19.7,19.7,19.69,19.69,21100.0,17.1395,17.1395,17.1308,17.1308,21100.0
2007-12-03 11:30:00,19.69,19.7,19.69,19.69,12200.0,17.1308,17.1395,17.1308,17.1308,12200.0
2007-12-03 11:35:00,19.7,19.7,19.69,19.7,9000.0,17.1395,17.1395,17.1308,17.1395,9000.0
2007-12-03 11:40:00,19.7,19.7,19.69,19.69,11800.0,17.1395,17.1395,17.1308,17.1308,11800.0
2007-12-03 11:45:00,19.7,19.7,19.69,19.7,10700.0,17.1395,17.1395,17.1308,17.1395,10700.0
2007-12-03 11:50:00,19.7,19.7,19.62,19.64,67900.0,17.1395,17.1395,17.0699,17.0873,67900.0
2007-12-03 11:55:00,19.63,19.75,19.61,19.68,26200.0,17.0786,17.183,17.0612,17.1221,26200.0
2007-12-03 12:00:00,19.67,19.68,19.66,19.66,11900.0,17.1134,17.1221,17.1047,17.1047,11900.0
2007-12-03 12:05:00,19.66,19.67,19.64,19.65,11600.0,17.1047,17.1134,17.0873,17.096,11600.0
2007-12-03 12:10:00,19.64,19.66,19.61,19.63,19900.0,17.0873,17.1047,17.0612,17.0786,19900.0
2007-12-03 12:15:00,19.63,19.64,19.62,19.64,17700.0,17.0786,17.0873,17.0699,17.0873,17700.0
2007-12-03 12:20:00,19.63,19.64,19.61,19.61,11300.0,17.0786,17.0873,17.0612,17.0612,11300.0
2007-12-03 12:25:00,19.61,19.67,19.6,19.64,91100.0,17.0612,17.1134,17.0525,17.0873,91100.0
2007-12-03 12:30:00,19.64,19.67,19.64,19.67,9700.0,17.0873,17.1134,17.0873,17.1134,9700.0
2007-12-03 12:35:00,19.67,19.72,19.67,19.72,12000.0,17.1134,17.1569,17.1134,17.1569,12000.0
2007-12-03 12:40:00,19.73,19.79,19.72,19.79,16600.0,17.1656,17.2178,17.1569,17.2178,16600.0
2007-12-03 12:45:00,19.8,19.81,19.76,19.81,18800.0,17.2265,17.2352,17.1917,17.2352,18800.0
2007-12-03 12:50:00,19.79,19.88,19.78,19.83,21200.0,17.2178,17.2961,17.2091,17.2526,21200.0
2007-12-03 12:55:00,19.83,19.86,19.8,19.85,11900.0,17.2526,17.2787,17.2265,17.27,11900.0
2007-12-03 13:00:00,19.85,19.88,19.83,19.88,19500.0,17.27,17.2961,17.2526,17.2961,19500.0
2007-12-03 13:05:00,19.87,19.89,19.81,19.83,29600.0,17.2874,17.3048,17.2352,17.2526,29600.0
2007-12-03 13:10:00,19.82,19.82,19.73,19.73,58800.0,17.2439,17.2439,17.1656,17.1656,58800.0
2007-12-03 13:15:00,19.72,19.73,19.69,19.7,35200.0,17.1569,17.1656,17.1308,17.1395,35200.0
2007-12-03 13:20:00,19.7,19.71,19.69,19.69,22900.0,17.1395,17.1482,17.1308,17.1308,22900.0
2007-12-03 13:25:00,19.7,19.7,19.68,19.69,10800.0,17.1395,17.1395,17.1221,17.1308,10800.0
2007-12-03 13:30:00,19.69,19.71,19.65,19.65,28400.0,17.1308,17.1482,17.096,17.096,28400.0
2007-12-03 13:35:00,19.67,19.69,19.64,19.69,18800.0,17.1134,17.1308,17.0873,17.1308,18800.0
2007-12-03 13:40:00,19.68,19.69,19.63,19.65,13900.0,17.1221,17.1308,17.0786,17.096,13900.0
2007-12-03 13:45:00,19.64,19.66,19.63,19.66,13900.0,17.0873,17.1047,17.0786,17.1047,13900.0
2007-12-03 13:50:00,19.66,19.71,19.63,19.66,17600.0,17.1047,17.1482,17.0786,17.1047,17600.0
2007-12-03 13:55:00,19.65,19.67,19.64,19.65,12600.0,17.096,17.1134,17.0873,17.096,12600.0
2007-12-03 14:00:00,19.65,19.69,19.64,19.69,20400.0,17.096,17.1308,17.0873,17.1308,20400.0
2007-12-03 14:05:00,19.69,19.69,19.67,19.67,10200.0,17.1308,17.1308,17.1134,17.1134,10200.0
2007-12-03 14:10:00,19.67,19.69,19.64,19.69,26800.0,17.1134,17.1308,17.0873,17.1308,26800.0
2007-12-03 14:15:00,19.68,19.71,19.68,19.7,14100.0,17.1221,17.1482,17.1221,17.1395,14100.0
2007-12-03 14:20:00,19.7,19.71,19.67,19.69,11600.0,17.1395,17.1482,17.1134,17.1308,11600.0
2007-12-03 14:25:00,19.68,19.71,19.67,19.67,21200.0,17.1221,17.1482,17.1134,17.1134,21200.0
2007-12-03 14:30:00,19.67,19.69,19.66,19.68,15800.0,17.1134,17.1308,17.1047,17.1221,15800.0
2007-12-03 14:35:00,19.68,19.69,19.67,19.68,7400.0,17.1221,17.1308,17.1134,17.1221,7400.0
2007-12-03 14:40:00,19.68,19.69,19.67,19.69,12700.0,17.1221,17.1308,17.1134,17.1308,12700.0
2007-12-03 14:45:00,19.68,19.69,19.66,19.67,25700.0,17.1221,17.1308,17.1047,17.1134,25700.0
2007-12-03 14:50:00,19.67,19.7,19.67,19.68,14500.0,17.1134,17.1395,17.1134,17.1221,14500.0
2007-12-03 14:55:00,19.68,19.7,19.67,19.69,7200.0,17.1221,17.1395,17.1134,17.1308,7200.0
2007-12-03 15:00:00,19.69,19.69,19.66,19.68,6600.0,17.1308,17.1308,17.1047,17.1221,6600.0
2007-12-03 15:05:00,19.68,19.75,19.66,19.66,189600.0,17.1221,17.183,17.1047,17.1047,189600.0
2007-12-03 15:10:00,19.66,19.69,19.66,19.68,16700.0,17.1047,17.1308,17.1047,17.1221,16700.0
2007-12-03 15:15:00,19.69,19.71,19.68,19.7,24400.0,17.1308,17.1482,17.1221,17.1395,24400.0
2007-12-03 15:20:00,19.69,19.71,19.67,19.7,28400.0,17.1308,17.1482,17.1134,17.1395,28400.0
2007-12-03 15:25:00,19.7,19.7,19.65,19.66,27200.0,17.1395,17.1395,17.096,17.1047,27200.0
2007-12-03 15:30:00,19.66,19.67,19.54,19.61,35900.0,17.1047,17.1134,17.0003,17.0612,35900.0
2007-12-03 15:35:00,19.6,19.61,19.57,19.58,35700.0,17.0525,17.0612,17.0264,17.0351,35700.0
2007-12-03 15:40:00,19.59,19.61,19.57,19.58,64500.0,17.0438,17.0612,17.0264,17.0351,64500.0
2007-12-03 15:45:00,19.58,19.58,19.55,19.58,47800.0,17.0351,17.0351,17.009,17.0351,47800.0
2007-12-03 15:50:00,19.58,19.61,19.57,19.6,118700.0,17.0351,17.0612,17.0264,17.0525,118700.0
2007-12-03 15:55:00,19.6,19.68,19.58,19.62,257600.0,17.0525,17.1221,17.0351,17.0699,257600.0
2007-12-04 09:30:00,18.65,18.76,17.86,18.25,124500.0,16.226,16.3217,15.5387,15.878,124500.0
2007-12-04 09:35:00,18.26,18.35,18.08,18.25,283100.0,15.8867,15.965,15.7301,15.878,283100.0
2007-12-04 09:40:00,18.26,18.35,18.2,18.22,195800.0,15.8867,15.965,15.8345,15.8519,195800.0
2007-12-04 09:45:00,18.22,18.58,18.2,18.56,221800.0,15.8519,16.1651,15.8345,16.1477,221800.0
2007-12-04 09:50:00,18.5,18.63,18.12,18.32,673500.0,16.0955,16.2086,15.7649,15.9389,673500.0
2007-12-04 09:55:00,18.32,18.5,18.24,18.28,286300.0,15.9389,16.0955,15.8693,15.9041,286300.0
2007-12-04 10:00:00,18.27,18.38,18.25,18.34,234500.0,15.8954,15.9911,15.878,15.9563,234500.0
2007-12-04 10:05:00,18.33,18.58,18.33,18.58,140700.0,15.9476,16.1651,15.9476,16.1651,140700.0
2007-12-04 10:10:00,18.58,18.79,18.58,18.71,150900.0,16.1651,16.3478,16.1651,16.2782,150900.0
2007-12-04 10:15:00,18.72,18.73,18.56,18.64,134100.0,16.2869,16.2956,16.1477,16.2173,134100.0
2007-12-04 10:20:00,18.65,18.65,18.53,18.63,82500.0,16.226,16.226,16.1216,16.2086,82500.0
2007-12-04 10:25:00,18.62,18.62,18.59,18.62,64200.0,16.1999,16.1999,16.1738,16.1999,64200.0
2007-12-04 10:30:00,18.62,18.77,18.59,18.69,218500.0,16.1999,16.3304,16.1738,16.2608,218500.0
2007-12-04 10:35:00,18.7,18.79,18.69,18.79,82600.0,16.2695,16.3478,16.2608,16.3478,82600.0
2007-12-04 10:40:00,18.79,18.79,18.73,18.73,157300.0,16.3478,16.3478,16.2956,16.2956,157300.0
2007-12-04 10:45:00,18.73,18.82,18.73,18.79,290400.0,16.2956,16.3739,16.2956,16.3478,290400.0
2007-12-04 10:50:00,18.8,18.82,18.77,18.79,122600.0,16.3565,16.3739,16.3304,16.3478,122600.0
2007-12-04 10:55:00,18.8,18.98,18.79,18.89,122900.0,16.3565,16.5131,16.3478,16.4348,122900.0
2007-12-04 11:00:00,18.88,18.92,18.86,18.9,69300.0,16.4261,16.4609,16.4087,16.4435,69300.0
2007-12-04 11:05:00,18.9,18.9,18.86,18.87,45800.0,16.4435,16.4435,16.4087,16.4174,45800.0
2007-12-04 11:10:00,18.87,18.87,18.69,18.7,50700.0,16.4174,16.4174,16.2608,16.2695,50700.0
2007-12-04 11:15:00,18.68,18.7,18.6,18.66,61400.0,16.2521,16.2695,16.1825,16.2347,61400.0
2007-12-04 11:20:00,18.67,18.7,18.64,18.67,21800.0,16.2434,16.2695,16.2173,16.2434,21800.0
2007-12-04 11:25:00,18.67,18.7,18.64,18.65,39900.0,16.2434,16.2695,16.2173,16.226,39900.0
2007-12-04 11:30:00,18.65,18.7,18.63,18.67,59000.0,16.226,16.2695,16.2086,16.2434,59000.0
2007-12-04 11:35:00,18.67,18.71,18.6,18.71,31100.0,16.2434,16.2782,16.1825,16.2782,31100.0
2007-12-04 11:40:00,18.71,18.73,18.67,18.71,24700.0,16.2782,16.2956,16.2434,16.2782,24700.0
2007-12-04 11:45:00,18.7,18.71,18.7,18.7,25600.0,16.2695,16.2782,16.2695,16.2695,25600.0
2007-12-04 11:50:00,18.7,18.73,18.68,18.69,95700.0,16.2695,16.2956,16.2521,16.2608,95700.0
2007-12-04 11:55:00,18.7,18.7,18.67,18.67,51000.0,16.2695,16.2695,16.2434,16.2434,51000.0
2007-12-04 12:00:00,18.68,18.72,18.67,18.67,34300.0,16.2521,16.2869,16.2434,16.2434,34300.0
2007-12-04 12:05:00,18.68,18.69,18.64,18.65,52900.0,16.2521,16.2608,16.2173,16.226,52900.0
2007-12-04 12:10:00,18.65,18.66,18.54,18.65,83700.0,16.226,16.2347,16.1303,16.226,83700.0
2007-12-04 12:15:00,18.65,18.7,18.63,18.67,45600.0,16.226,16.2695,16.2086,16.2434,45600.0
2007-12-04 12:20:00,18.67,18.69,18.61,18.65,47300.0,16.2434,16.2608,16.1912,16.226,47300.0
2007-12-04 12:25:00,18.66,18.69,18.64,18.68,19600.0,16.2347,16.2608,16.2173,16.2521,19600.0
2007-12-04 12:30:00,18.68,18.75,18.67,18.71,26400.0,16.2521,16.313,16.2434,16.2782,26400.0
2007-12-04 12:35:00,18.71,18.75,18.69,18.7,22300.0,16.2782,16.313,16.2608,16.2695,22300.0
2007-12-04 12:40:00,18.69,18.71,18.67,18.71,35900.0,16.2608,16.2782,16.2434,16.2782,35900.0
2007-12-04 12:45:00,18.71,18.73,18.7,18.73,49000.0,16.2782,16.2956,16.2695,16.2956,49000.0
2007-12-04 12:50:00,18.73,18.8,18.73,18.75,29300.0,16.2956,16.3565,16.2956,16.313,29300.0
2007-12-04 12:55:00,18.74,18.79,18.74,18.79,17700.0,16.3043,16.3478,16.3043,16.3478,17700.0
2007-12-04 13:00:00,18.79,18.84,18.77,18.78,53300.0,16.3478,16.3913,16.3304,16.3391,53300.0
2007-12-04 13:05:00,18.77,18.8,18.76,18.76,36500.0,16.3304,16.3565,16.3217,16.3217,36500.0
2007-12-04 13:10:00,18.77,18.78,18.75,18.76,21900.0,16.3304,16.3391,16.313,16.3217,21900.0
2007-12-04 13:15:00,18.76,18.78,18.73,18.76,39500.0,16.3217,16.3391,16.2956,16.3217,39500.0
2007-12-04 13:20:00,18.76,18.79,18.73,18.74,45600.0,16.3217,16.3478,16.2956,16.3043,45600.0
2007-12-04 13:25:00,18.74,18.75,18.7,18.72,24900.0,16.3043,16.313,16.2695,16.2869,24900.0
2007-12-04 13:30:00,18.71,18.76,18.7,18.75,34700.0,16.2782,16.3217,16.2695,16.313,34700.0
2007-12-04 13:35:00,18.75,18.77,18.6,18.67,67900.0,16.313,16.3304,16.1825,16.2434,67900.0
2007-12-04 13:40:00,18.69,18.76,18.62,18.76,38900.0,16.2608,16.3217,16.1999,16.3217,38900.0
2007-12-04 13:45:00,18.76,18.82,18.74,18.8,29900.0,16.3217,16.3739,16.3043,16.3565,29900.0
2007-12-04 13:50:00,18.8,18.85,18.75,18.81,85700.0,16.3565,16.4,16.313,16.3652,85700.0
2007-12-04 13:55:00,18.81,18.83,18.78,18.78,20600.0,16.3652,16.3826,16.3391,16.3391,20600.0
2007-12-04 14:00:00,18.77,18.79,18.75,18.79,36600.0,16.3304,16.3478,16.313,16.3478,36600.0
2007-12-04 14:05:00,18.79,18.8,18.77,18.78,23100.0,16.3478,16.3565,16.3304,16.3391,23100.0
2007-12-04 14:10:00,18.78,18.78,18.75,18.75,22700.0,16.3391,16.3391,16.313,16.313,22700.0
2007-12-04 14:15:00,18.76,18.77,18.74,18.76,28000.0,16.3217,16.3304,16.3043,16.3217,28000.0
2007-12-04 14:20:00,18.77,18.77,18.75,18.75,22900.0,16.3304,16.3304,16.313,16.313,22900.0
2007-12-04 14:25:00,18.76,18.77,18.72,18.75,35600.0,16.3217,16.3304,16.2869,16.313,35600.0
2007-12-04 14:30:00,18.74,18.75,18.6,18.68,31600.0,16.3043,16.313,16.1825,16.2521,31600.0
2007-12-04 14:35:00,18.68,18.71,18.65,18.7,15200.0,16.2521,16.2782,16.226,16.2695,15200.0
2007-12-04 14:40:00,18.69,18.7,18.65,18.65,14800.0,16.2608,16.2695,16.226,16.226,14800.0
2007-12-04 14:45:00,18.65,18.66,18.63,18.64,37400.0,16.226,16.2347,16.2086,16.2173,37400.0
2007-12-04 14:50:00,18.6,18.64,18.54,18.62,41700.0,16.1825,16.2173,16.1303,16.1999,41700.0
2007-12-04 14:55:00,18.63,18.66,18.61,18.65,44100.0,16.2086,16.2347,16.1912,16.226,44100.0
2007-12-04 15:00:00,18.65,18.7,18.62,18.7,52800.0,16.226,16.2695,16.1999,16.2695,52800.0
2007-12-04 15:05:00,18.69,18.69,18.59,18.61,62600.0,16.2608,16.2608,16.1738,16.1912,62600.0
2007-12-04 15:10:00,18.62,18.62,18.54,18.59,34800.0,16.1999,16.1999,16.1303,16.1738,34800.0
2007-12-04 15:15:00,18.59,18.62,18.58,18.62,27800.0,16.1738,16.1999,16.1651,16.1999,27800.0
2007-12-04 15:20:00,18.62,18.65,18.61,18.65,85100.0,16.1999,16.226,16.1912,16.226,85100.0
2007-12-04 15:25:00,18.65,18.66,18.63,18.63,98700.0,16.226,16.2347,16.2086,16.2086,98700.0
2007-12-04 15:30:00,18.64,18.66,18.62,18.65,64000.0,16.2173,16.2347,16.1999,16.226,64000.0
2007-12-04 15:35:00,18.65,18.66,18.64,18.66,54600.0,16.226,16.2347,16.2173,16.2347,54600.0
2007-12-04 15:40:00,18.65,18.66,18.5,18.51,72300.0,16.226,16.2347,16.0955,16.1042,72300.0
2007-12-04 15:45:00,18.5,18.57,18.49,18.57,74400.0,16.0955,16.1564,16.0868,16.1564,74400.0
2007-12-04 15:50:00,18.57,18.57,18.55,18.56,52600.0,16.1564,16.1564,16.139,16.1477,52600.0
2007-12-04 15:55:00,18.55,18.65,18.54,18.62,149500.0,16.139,16.226,16.1303,16.1999,149500.0
2007-12-05 09:30:00,18.65,18.77,18.47,18.66,38900.0,16.226,16.3304,16.0694,16.2347,38900.0
2007-12-05 09:35:00,18.67,18.67,18.47,18.49,17600.0,16.2434,16.2434,16.0694,16.0868,17600.0
2007-12-05 09:40:00,18.47,18.6,18.43,18.6,43100.0,16.0694,16.1825,16.0346,16.1825,43100.0
2007-12-05 09:45:00,18.6,18.6,18.52,18.52,10300.0,16.1825,16.1825,16.1129,16.1129,10300.0
2007-12-05 09:50:00,18.52,18.62,18.52,18.56,14300.0,16.1129,16.1999,16.1129,16.1477,14300.0
2007-12-05 09:55:00,18.56,18.56,18.27,18.35,83500.0,16.1477,16.1477,15.8954,15.965,83500.0
2007-12-05 10:00:00,18.36,18.44,18.32,18.43,77100.0,15.9737,16.0433,15.9389,16.0346,77100.0
2007-12-05 10:05:00,18.42,18.43,18.29,18.31,30300.0,16.0259,16.0346,15.9128,15.9302,30300.0
2007-12-05 10:10:00,18.31,18.34,18.28,18.34,44000.0,15.9302,15.9563,15.9041,15.9563,44000.0
2007-12-05 10:15:00,18.34,18.37,18.32,18.34,37200.0,15.9563,15.9824,15.9389,15.9563,37200.0
2007-12-05 10:20:00,18.35,18.38,18.34,18.34,20100.0,15.965,15.9911,15.9563,15.9563,20100.0
2007-12-05 10:25:00,18.36,18.38,18.34,18.36,19200.0,15.9737,15.9911,15.9563,15.9737,19200.0
2007-12-05 10:30:00,18.35,18.36,18.29,18.3,37700.0,15.965,15.9737,15.9128,15.9215,37700.0
2007-12-05 10:35:00,18.3,18.3,18.23,18.26,36500.0,15.9215,15.9215,15.8606,15.8867,36500.0
2007-12-05 10:40:00,18.26,18.33,18.25,18.33,48900.0,15.8867,15.9476,15.878,15.9476,48900.0
2007-12-05 10:45:00,18.32,18.38,18.3,18.35,27000.0,15.9389,15.9911,15.9215,15.965,27000.0
2007-12-05 10:50:00,18.35,18.45,18.33,18.33,39400.0,15.965,16.052,15.9476,15.9476,39400.0
2007-12-05 10:55:00,18.33,18.45,18.33,18.43,47100.0,15.9476,16.052,15.9476,16.0346,47100.0
2007-12-05 11:00:00,18.43,18.45,18.4,18.45,16900.0,16.0346,16.052,16.0085,16.052,16900.0
2007-12-05 11:05:00,18.45,18.47,18.44,18.47,27400.0,16.052,16.0694,16.0433,16.0694,27400.0
2007-12-05 11:10:00,18.47,18.48,18.39,18.41,42100.0,16.0694,16.0781,15.9998,16.0172,42100.0
2007-12-05 11:15:00,18.41,18.41,18.31,18.34,23400.0,16.0172,16.0172,15.9302,15.9563,23400.0
2007-12-05 11:20:00,18.35,18.51,18.35,18.44,103300.0,15.965,16.1042,15.965,16.0433,103300.0
2007-12-05 11:25:00,18.44,18.57,18.44,18.56,31800.0,16.0433,16.1564,16.0433,16.1477,31800.0
2007-12-05 11:30:00,18.55,18.56,18.45,18.47,12600.0,16.139,16.1477,16.052,16.0694,12600.0
2007-12-05 11:35:00,18.49,18.49,18.45,18.45,9100.0,16.0868,16.0868,16.052,16.052,9100.0
2007-12-05 11:40:00,18.46,18.46,18.39,18.39,30400.0,16.0607,16.0607,15.9998,15.9998,30400.0
2007-12-05 11:45:00,18.39,18.4,18.37,18.38,9300.0,15.9998,16.0085,15.9824,15.9911,9300.0
2007-12-05 11:50:00,18.38,18.4,18.38,18.4,6200.0,15.9911,16.0085,15.9911,16.0085,6200.0
2007-12-05 11:55:00,18.39,18.39,18.36,18.37,10000.0,15.9998,15.9998,15.9737,15.9824,10000.0
2007-12-05 12:00:00,18.36,18.4,18.35,18.37,26200.0,15.9737,16.0085,15.965,15.9824,26200.0
2007-12-05 12:05:00,18.37,18.38,18.35,18.36,22600.0,15.9824,15.9911,15.965,15.9737,22600.0
2007-12-05 12:10:00,18.35,18.4,18.34,18.39,15500.0,15.965,16.0085,15.9563,15.9998,15500.0
2007-12-05 12:15:00,18.37,18.4,18.37,18.38,10400.0,15.9824,16.0085,15.9824,15.9911,10400.0
2007-12-05 12:20:00,18.39,18.4,18.38,18.4,23100.0,15.9998,16.0085,15.9911,16.0085,23100.0
2007-12-05 12:25:00,18.4,18.41,18.35,18.4,77100.0,16.0085,16.0172,15.965,16.0085,77100.0
2007-12-05 12:30:00,18.4,18.4,18.36,18.38,9500.0,16.0085,16.0085,15.9737,15.9911,9500.0
2007-12-05 12:35:00,18.37,18.42,18.37,18.42,27600.0,15.9824,16.0259,15.9824,16.0259,27600.0
2007-12-05 12:40:00,18.42,18.43,18.38,18.39,34200.0,16.0259,16.0346,15.9911,15.9998,34200.0
2007-12-05 12:45:00,18.39,18.4,18.38,18.4,9900.0,15.9998,16.0085,15.9911,16.0085,9900.0
2007-12-05 12:50:00,18.39,18.4,18.34,18.36,10000.0,15.9998,16.0085,15.9563,15.9737,10000.0
2007-12-05 12:55:00,18.36,18.36,18.3,18.32,10800.0,15.9737,15.9737,15.9215,15.9389,10800.0
2007-12-05 13:00:00,18.32,18.4,18.31,18.39,15500.0,15.9389,16.0085,15.9302,15.9998,15500.0
2007-12-05 13:05:00,18.39,18.4,18.36,18.38,29200.0,15.9998,16.0085,15.9737,15.9911,29200.0
2007-12-05 13:10:00,18.36,18.38,18.31,18.32,17900.0,15.9737,15.9911,15.9302,15.9389,17900.0
2007-12-05 13:15:00,18.32,18.33,18.26,18.26,32100.0,15.9389,15.9476,15.8867,15.8867,32100.0
2007-12-05 13:20:00,18.28,18.37,18.26,18.35,29400.0,15.9041,15.9824,15.8867,15.965,29400.0
2007-12-05 13:25:00,18.36,18.4,18.33,18.38,23500.0,15.9737,16.0085,15.9476,15.9911,23500.0
2007-12-05 13:30:00,18.39,18.43,18.39,18.4,39500.0,15.9998,16.0346,15.9998,16.0085,39500.0
2007-12-05 13:35:00,18.41,18.43,18.4,18.41,3400.0,16.0172,16.0346,16.0085,16.0172,3400.0
2007-12-05 13:40:00,18.4,18.42,18.3,18.38,20900.0,16.0085,16.0259,15.9215,15.9911,20900.0
2007-12-05 13:45:00,18.37,18.41,18.35,18.39,30300.0,15.9824,16.0172,15.965,15.9998,30300.0
2007-12-05 13:50:00,18.39,18.46,18.37,18.46,50500.0,15.9998,16.0607,15.9824,16.0607,50500.0
2007-12-05 13:55:00,18.45,18.45,18.39,18.4,11700.0,16.052,16.052,15.9998,16.0085,11700.0
2007-12-05 14:00:00,18.4,18.41,18.38,18.38,26900.0,16.0085,16.0172,15.9911,15.9911,26900.0
2007-12-05 14:05:00,18.39,18.4,18.38,18.4,26300.0,15.9998,16.0085,15.9911,16.0085,26300.0
2007-12-05 14:10:00,18.4,18.41,18.38,18.39,52700.0,16.0085,16.0172,15.9911,15.9998,52700.0
2007-12-05 14:15:00,18.4,18.41,18.38,18.38,27300.0,16.0085,16.0172,15.9911,15.9911,27300.0
2007-12-05 14:20:00,18.38,18.39,18.3,18.3,9700.0,15.9911,15.9998,15.9215,15.9215,9700.0
2007-12-05 14:25:00,18.3,18.32,18.25,18.25,15100.0,15.9215,15.9389,15.878,15.878,15100.0
2007-12-05 14:30:00,18.25,18.33,18.24,18.32,36800.0,15.878,15.9476,15.8693,15.9389,36800.0
2007-12-05 14:35:00,18.33,18.34,18.31,18.31,4300.0,15.9476,15.9563,15.9302,15.9302,4300.0
2007-12-05 14:40:00,18.32,18.32,18.24,18.26,7200.0,15.9389,15.9389,15.8693,15.8867,7200.0
2007-12-05 14:45:00,18.26,18.28,18.25,18.27,14200.0,15.8867,15.9041,15.878,15.8954,14200.0
2007-12-05 14:50:00,18.27,18.31,18.26,18.27,10200.0,15.8954,15.9302,15.8867,15.8954,10200.0
2007-12-05 14:55:00,18.26,18.27,18.24,18.25,15000.0,15.8867,15.8954,15.8693,15.878,15000.0
2007-12-05 15:00:00,18.25,18.3,18.22,18.26,22300.0,15.878,15.9215,15.8519,15.8867,22300.0
2007-12-05 15:05:00,18.26,18.27,18.22,18.25,22000.0,15.8867,15.8954,15.8519,15.878,22000.0
2007-12-05 15:10:00,18.25,18.28,18.23,18.25,10400.0,15.878,15.9041,15.8606,15.878,10400.0
2007-12-05 15:15:00,18.26,18.28,18.25,18.28,14400.0,15.8867,15.9041,15.878,15.9041,14400.0
2007-12-05 15:20:00,18.27,18.28,18.25,18.26,20500.0,15.8954,15.9041,15.878,15.8867,20500.0
2007-12-05 15:25:00,18.26,18.27,18.25,18.25,24600.0,15.8867,15.8954,15.878,15.878,24600.0
2007-12-05 15:30:00,18.25,18.33,18.25,18.3,28400.0,15.878,15.9476,15.878,15.9215,28400.0
2007-12-05 15:35:00,18.3,18.31,18.27,18.29,22200.0,15.9215,15.9302,15.8954,15.9128,22200.0
2007-12-05 15:40:00,18.29,18.3,18.28,18.29,15100.0,15.9128,15.9215,15.9041,15.9128,15100.0
2007-12-05 15:45:00,18.29,18.3,18.25,18.25,38100.0,15.9128,15.9215,15.878,15.878,38100.0
2007-12-05 15:50:00,18.25,18.27,18.25,18.25,32200.0,15.878,15.8954,15.878,15.878,32200.0
2007-12-05 15:55:00,18.25,18.28,18.24,18.25,52600.0,15.878,15.9041,15.8693,15.878,52600.0
2007-12-06 09:30:00,18.32,18.65,18.32,18.55,36900.0,15.9389,16.226,15.9389,16.139,36900.0
2007-12-06 09:35:00,18.55,18.62,18.51,18.52,32200.0,16.139,16.1999,16.1042,16.1129,32200.0
2007-12-06 09:40:00,18.51,18.75,18.46,18.6,52900.0,16.1042,16.313,16.0607,16.1825,52900.0
2007-12-06 09:45:00,18.6,18.71,18.6,18.61,19600.0,16.1825,16.2782,16.1825,16.1912,19600.0
2007-12-06 09:50:00,18.63,18.71,18.61,18.63,33600.0,16.2086,16.2782,16.1912,16.2086,33600.0
2007-12-06 09:55:00,18.63,18.68,18.62,18.64,28700.0,16.2086,16.2521,16.1999,16.2173,28700.0
2007-12-06 10:00:00,18.64,18.68,18.6,18.68,29300.0,16.2173,16.2521,16.1825,16.2521,29300.0
2007-12-06 10:05:00,18.68,18.7,18.65,18.68,23900.0,16.2521,16.2695,16.226,16.2521,23900.0
2007-12-06 10:10:00,18.68,18.71,18.63,18.66,22300.0,16.2521,16.2782,16.2086,16.2347,22300.0
2007-12-06 10:15:00,18.67,18.69,18.56,18.68,151100.0,16.2434,16.2608,16.1477,16.2521,151100.0
2007-12-06 10:20:00,18.68,18.74,18.67,18.7,37300.0,16.2521,16.3043,16.2434,16.2695,37300.0
2007-12-06 10:25:00,18.7,18.74,18.68,18.74,45200.0,16.2695,16.3043,16.2521,16.3043,45200.0
2007-12-06 10:30:00,18.74,18.74,18.66,18.73,56200.0,16.3043,16.3043,16.2347,16.2956,56200.0
2007-12-06 10:35:00,18.72,18.76,18.56,18.75,135500.0,16.2869,16.3217,16.1477,16.313,135500.0
2007-12-06 10:40:00,18.75,18.78,18.65,18.66,53500.0,16.313,16.3391,16.226,16.2347,53500.0
2007-12-06 10:45:00,18.67,18.75,18.65,18.7,57200.0,16.2434,16.313,16.226,16.2695,57200.0
2007-12-06 10:50:00,18.7,18.72,18.69,18.69,48800.0,16.2695,16.2869,16.2608,16.2608,48800.0
2007-12-06 10:55:00,18.67,18.69,18.56,18.68,53000.0,16.2434,16.2608,16.1477,16.2521,53000.0
2007-12-06 11:00:00,18.69,18.7,18.45,18.57,109000.0,16.2608,16.2695,16.052,16.1564,109000.0
2007-12-06 11:05:00,18.58,18.58,18.52,18.54,19000.0,16.1651,16.1651,16.1129,16.1303,19000.0
2007-12-06 11:10:00,18.54,18.57,18.54,18.56,21400.0,16.1303,16.1564,16.1303,16.1477,21400.0
2007-12-06 11:15:00,18.56,18.59,18.55,18.57,16900.0,16.1477,16.1738,16.139,16.1564,16900.0
2007-12-06 11:20:00,18.56,18.6,18.54,18.57,31900.0,16.1477,16.1825,16.1303,16.1564,31900.0
2007-12-06 11:25:00,18.56,18.57,18.52,18.52,53700.0,16.1477,16.1564,16.1129,16.1129,53700.0
2007-12-06 11:30:00,18.52,18.52,18.48,18.5,50100.0,16.1129,16.1129,16.0781,16.0955,50100.0
2007-12-06 11:35:00,18.5,18.5,18.45,18.47,22400.0,16.0955,16.0955,16.052,16.0694,22400.0
2007-12-06 11:40:00,18.47,18.47,18.43,18.44,10100.0,16.0694,16.0694,16.0346,16.0433,10100.0
2007-12-06 11:45:00,18.44,18.44,18.37,18.37,20600.0,16.0433,16.0433,15.9824,15.9824,20600.0
2007-12-06 11:50:00,18.37,18.37,18.26,18.27,34300.0,15.9824,15.9824,15.8867,15.8954,34300.0
2007-12-06 11:55:00,18.27,18.32,18.26,18.32,35800.0,15.8954,15.9389,15.8867,15.9389,35800.0
2007-12-06 12:00:00,18.32,18.46,18.32,18.41,25300.0,15.9389,16.0607,15.9389,16.0172,25300.0
2007-12-06 12:05:00,18.4,18.48,18.4,18.48,13600.0,16.0085,16.0781,16.0085,16.0781,13600.0
2007-12-06 12:10:00,18.48,18.5,18.31,18.31,62600.0,16.0781,16.0955,15.9302,15.9302,62600.0
2007-12-06 12:15:00,18.31,18.43,18.22,18.43,36300.0,15.9302,16.0346,15.8519,16.0346,36300.0
2007-12-06 12:20:00,18.43,18.52,18.41,18.49,25500.0,16.0346,16.1129,16.0172,16.0868,25500.0
2007-12-06 12:25:00,18.5,18.52,18.49,18.5,8200.0,16.0955,16.1129,16.0868,16.0955,8200.0
2007-12-06 12:30:00,18.5,18.5,18.49,18.49,6600.0,16.0955,16.0955,16.0868,16.0868,6600.0
2007-12-06 12:35:00,18.5,18.51,18.46,18.47,19800.0,16.0955,16.1042,16.0607,16.0694,19800.0
2007-12-06 12:40:00,18.48,18.5,18.48,18.48,23600.0,16.0781,16.0955,16.0781,16.0781,23600.0
2007-12-06 12:45:00,18.48,18.49,18.47,18.48,19500.0,16.0781,16.0868,16.0694,16.0781,19500.0
2007-12-06 12:50:00,18.47,18.47,18.45,18.46,8000.0,16.0694,16.0694,16.052,16.0607,8000.0
2007-12-06 12:55:00,18.46,18.47,18.43,18.45,26700.0,16.0607,16.0694,16.0346,16.052,26700.0
2007-12-06 13:00:00,18.44,18.48,18.44,18.45,16700.0,16.0433,16.0781,16.0433,16.052,16700.0
2007-12-06 13:05:00,18.46,18.48,18.46,18.46,5600.0,16.0607,16.0781,16.0607,16.0607,5600.0
2007-12-06 13:10:00,18.47,18.48,18.44,18.47,24600.0,16.0694,16.0781,16.0433,16.0694,24600.0
2007-12-06 13:15:00,18.48,18.48,18.45,18.46,18500.0,16.0781,16.0781,16.052,16.0607,18500.0
2007-12-06 13:20:00,18.47,18.49,18.46,18.49,19800.0,16.0694,16.0868,16.0607,16.0868,19800.0
2007-12-06 13:25:00,18.48,18.5,18.47,18.5,4700.0,16.0781,16.0955,16.0694,16.0955,4700.0
2007-12-06 13:30:00,18.5,18.5,18.4,18.42,20100.0,16.0955,16.0955,16.0085,16.0259,20100.0
2007-12-06 13:35:00,18.42,18.42,18.32,18.32,32700.0,16.0259,16.0259,15.9389,15.9389,32700.0
2007-12-06 13:40:00,18.34,18.35,18.32,18.35,21900.0,15.9563,15.965,15.9389,15.965,21900.0
2007-12-06 13:45:00,18.34,18.34,18.29,18.29,12600.0,15.9563,15.9563,15.9128,15.9128,12600.0
2007-12-06 13:50:00,18.28,18.3,18.28,18.29,11800.0,15.9041,15.9215,15.9041,15.9128,11800.0
2007-12-06 13:55:00,18.28,18.28,18.26,18.27,11100.0,15.9041,15.9041,15.8867,15.8954,11100.0
2007-12-06 14:00:00,18.26,18.27,18.25,18.25,12800.0,15.8867,15.8954,15.878,15.878,12800.0
2007-12-06 14:05:00,18.25,18.31,18.25,18.29,14500.0,15.878,15.9302,15.878,15.9128,14500.0
2007-12-06 14:10:00,18.29,18.29,18.24,18.27,30200.0,15.9128,15.9128,15.8693,15.8954,30200.0
2007-12-06 14:15:00,18.26,18.29,18.24,18.26,43100.0,15.8867,15.9128,15.8693,15.8867,43100.0
2007-12-06 14:20:00,18.28,18.3,18.26,18.29,32100.0,15.9041,15.9215,15.8867,15.9128,32100.0
2007-12-06 14:25:00,18.28,18.28,18.23,18.23,29500.0,15.9041,15.9041,15.8606,15.8606,29500.0
2007-12-06 14:30:00,18.24,18.3,18.24,18.26,19200.0,15.8693,15.9215,15.8693,15.8867,19200.0
2007-12-06 14:35:00,18.27,18.3,18.2,18.3,67200.0,15.8954,15.9215,15.8345,15.9215,67200.0
2007-12-06 14:40:00,18.3,18.3,18.24,18.28,18000.0,15.9215,15.9215,15.8693,15.9041,18000.0
2007-12-06 14:45:00,18.28,18.28,18.22,18.27,43500.0,15.9041,15.9041,15.8519,15.8954,43500.0
2007-12-06 14:50:00,18.27,18.31,18.24,18.26,29400.0,15.8954,15.9302,15.8693,15.8867,29400.0
2007-12-06 14:55:00,18.26,18.27,18.21,18.22,28600.0,15.8867,15.8954,15.8432,15.8519,28600.0
2007-12-06 15:00:00,18.22,18.25,18.2,18.22,29800.0,15.8519,15.878,15.8345,15.8519,29800.0
2007-12-06 15:05:00,18.22,18.28,18.22,18.28,13500.0,15.8519,15.9041,15.8519,15.9041,13500.0
2007-12-06 15:10:00,18.28,18.3,18.23,18.28,46600.0,15.9041,15.9215,15.8606,15.9041,46600.0
2007-12-06 15:15:00,18.28,18.3,18.23,18.24,32900.0,15.9041,15.9215,15.8606,15.8693,32900.0
2007-12-06 15:20:00,18.25,18.28,18.25,18.26,22700.0,15.878,15.9041,15.878,15.8867,22700.0
2007-12-06 15:25:00,18.27,18.32,18.25,18.25,16700.0,15.8954,15.9389,15.878,15.878,16700.0
2007-12-06 15:30:00,18.24,18.25,18.2,18.2,15500.0,15.8693,15.878,15.8345,15.8345,15500.0
2007-12-06 15:35:00,18.21,18.35,18.2,18.28,96500.0,15.8432,15.965,15.8345,15.9041,96500.0
2007-12-06 15:40:00,18.28,18.34,18.24,18.26,93200.0,15.9041,15.9563,15.8693,15.8867,93200.0
2007-12-06 15:45:00,18.27,18.38,18.27,18.35,88600.0,15.8954,15.9911,15.8954,15.965,88600.0
2007-12-06 15:50:00,18.35,18.4,18.34,18.35,105400.0,15.965,16.0085,15.9563,15.965,105400.0
2007-12-06 15:55:00,18.35,18.4,18.3,18.35,109200.0,15.965,16.0085,15.9215,15.965,109200.0
2007-12-07 09:30:00,18.5,18.67,18.5,18.62,23400.0,16.0955,16.2434,16.0955,16.1999,23400.0
2007-12-07 09:35:00,18.63,18.64,18.57,18.63,13200.0,16.2086,16.2173,16.1564,16.2086,13200.0
2007-12-07 09:40:00,18.62,18.89,18.61,18.77,86900.0,16.1999,16.4348,16.1912,16.3304,86900.0
2007-12-07 09:45:00,18.78,18.85,18.76,18.82,83100.0,16.3391,16.4,16.3217,16.3739,83100.0
2007-12-07 09:50:00,18.8,18.82,18.57,18.67,53600.0,16.3565,16.3739,16.1564,16.2434,53600.0
2007-12-07 09:55:00,18.69,18.84,18.69,18.8,18600.0,16.2608,16.3913,16.2608,16.3565,18600.0
2007-12-07 10:00:00,18.78,18.81,18.69,18.8,69200.0,16.3391,16.3652,16.2608,16.3565,69200.0
2007-12-07 10:05:00,18.79,18.98,18.78,18.87,92600.0,16.3478,16.5131,16.3391,16.4174,92600.0
2007-12-07 10:10:00,18.89,19.0,18.89,18.95,112900.0,16.4348,16.5305,16.4348,16.487,112900.0
2007-12-07 10:15:00,18.96,19.09,18.96,19.07,102400.0,16.4957,16.6088,16.4957,16.5914,102400.0
2007-12-07 10:20:00,19.08,19.39,19.07,19.36,109300.0,16.6001,16.8698,16.5914,16.8437,109300.0
2007-12-07 10:25:00,19.36,19.45,19.36,19.4,114700.0,16.8437,16.922,16.8437,16.8785,114700.0
2007-12-07 10:30:00,19.39,19.41,19.18,19.23,80200.0,16.8698,16.8872,16.6871,16.7306,80200.0
2007-12-07 10:35:00,19.23,19.23,19.02,19.04,67300.0,16.7306,16.7306,16.5479,16.5653,67300.0
2007-12-07 10:40:00,19.04,19.09,19.03,19.06,68300.0,16.5653,16.6088,16.5566,16.5827,68300.0
2007-12-07 10:45:00,19.05,19.07,18.87,18.91,41500.0,16.574,16.5914,16.4174,16.4522,41500.0
2007-12-07 10:50:00,18.91,19.02,18.91,18.94,19900.0,16.4522,16.5479,16.4522,16.4783,19900.0
2007-12-07 10:55:00,18.93,18.95,18.87,18.88,33500.0,16.4696,16.487,16.4174,16.4261,33500.0
2007-12-07 11:00:00,18.87,18.89,18.8,18.83,32400.0,16.4174,16.4348,16.3565,16.3826,32400.0
2007-12-07 11:05:00,18.82,18.85,18.7,18.7,54100.0,16.3739,16.4,16.2695,16.2695,54100.0
2007-12-07 11:10:00,18.7,18.71,18.62,18.66,53100.0,16.2695,16.2782,16.1999,16.2347,53100.0
2007-12-07 11:15:00,18.66,18.71,18.64,18.7,51800.0,16.2347,16.2782,16.2173,16.2695,51800.0
2007-12-07 11:20:00,18.71,18.83,18.69,18.82,42700.0,16.2782,16.3826,16.2608,16.3739,42700.0
2007-12-07 11:25:00,18.8,18.82,18.72,18.72,17800.0,16.3565,16.3739,16.2869,16.2869,17800.0
2007-12-07 11:30:00,18.72,18.72,18.66,18.7,16700.0,16.2869,16.2869,16.2347,16.2695,16700.0
2007-12-07 11:35:00,18.7,18.92,18.7,18.9,60000.0,16.2695,16.4609,16.2695,16.4435,60000.0
2007-12-07 11:40:00,18.9,18.98,18.89,18.96,19400.0,16.4435,16.5131,16.4348,16.4957,19400.0
2007-12-07 11:45:00,18.97,19.04,18.89,18.89,46700.0,16.5044,16.5653,16.4348,16.4348,46700.0
2007-12-07 11:50:00,18.9,18.97,18.84,18.9,25700.0,16.4435,16.5044,16.3913,16.4435,25700.0
2007-12-07 11:55:00,18.9,18.91,18.82,18.89,42300.0,16.4435,16.4522,16.3739,16.4348,42300.0
2007-12-07 12:00:00,18.89,18.89,18.83,18.86,12700.0,16.4348,16.4348,16.3826,16.4087,12700.0
2007-12-07 12:05:00,18.86,19.0,18.86,18.99,19500.0,16.4087,16.5305,16.4087,16.5218,19500.0
2007-12-07 12:10:00,18.98,19.01,18.97,18.99,18200.0,16.5131,16.5392,16.5044,16.5218,18200.0
2007-12-07 12:15:00,19.0,19.02,18.99,18.99,6600.0,16.5305,16.5479,16.5218,16.5218,6600.0
2007-12-07 12:20:00,19.0,19.02,18.98,18.98,40600.0,16.5305,16.5479,16.5131,16.5131,40600.0
2007-12-07 12:25:00,18.99,19.01,18.93,18.95,29200.0,16.5218,16.5392,16.4696,16.487,29200.0
2007-12-07 12:30:00,18.94,18.96,18.85,18.87,47900.0,16.4783,16.4957,16.4,16.4174,47900.0
2007-12-07 12:35:00,18.85,18.98,18.84,18.96,42300.0,16.4,16.5131,16.3913,16.4957,42300.0
2007-12-07 12:40:00,18.95,18.95,18.84,18.85,17100.0,16.487,16.487,16.3913,16.4,17100.0
2007-12-07 12:45:00,18.84,18.87,18.84,18.84,23600.0,16.3913,16.4174,16.3913,16.3913,23600.0
2007-12-07 12:50:00,18.84,18.84,18.79,18.8,66400.0,16.3913,16.3913,16.3478,16.3565,66400.0
2007-12-07 12:55:00,18.8,18.82,18.76,18.78,29000.0,16.3565,16.3739,16.3217,16.3391,29000.0
2007-12-07 13:00:00,18.78,18.84,18.78,18.83,56000.0,16.3391,16.3913,16.3391,16.3826,56000.0
2007-12-07 13:05:00,18.83,18.83,18.79,18.79,57700.0,16.3826,16.3826,16.3478,16.3478,57700.0
2007-12-07 13:10:00,18.8,18.81,18.77,18.79,19900.0,16.3565,16.3652,16.3304,16.3478,19900.0
2007-12-07 13:15:00,18.79,18.81,18.65,18.77,1142100.0,16.3478,16.3652,16.226,16.3304,1142100.0
2007-12-07 13:20:00,18.77,18.8,18.69,18.72,44600.0,16.3304,16.3565,16.2608,16.2869,44600.0
2007-12-07 13:25:00,18.71,18.72,18.64,18.72,84400.0,16.2782,16.2869,16.2173,16.2869,84400.0
2007-12-07 13:30:00,18.71,18.78,18.69,18.7,9800.0,16.2782,16.3391,16.2608,16.2695,9800.0
2007-12-07 13:35:00,18.7,18.71,18.68,18.71,19100.0,16.2695,16.2782,16.2521,16.2782,19100.0
2007-12-07 13:40:00,18.71,18.75,18.7,18.75,10800.0,16.2782,16.313,16.2695,16.313,10800.0
2007-12-07 13:45:00,18.75,18.91,18.75,18.91,21600.0,16.313,16.4522,16.313,16.4522,21600.0
2007-12-07 13:50:00,18.91,18.92,18.85,18.85,9000.0,16.4522,16.4609,16.4,16.4,9000.0
2007-12-07 13:55:00,18.85,18.88,18.7,18.88,35200.0,16.4,16.4261,16.2695,16.4261,35200.0
2007-12-07 14:00:00,18.87,18.93,18.86,18.92,9600.0,16.4174,16.4696,16.4087,16.4609,9600.0
2007-12-07 14:05:00,18.92,18.92,18.84,18.85,23700.0,16.4609,16.4609,16.3913,16.4,23700.0
2007-12-07 14:10:00,18.85,18.86,18.84,18.86,19600.0,16.4,16.4087,16.3913,16.4087,19600.0
2007-12-07 14:15:00,18.85,18.86,18.84,18.84,12500.0,16.4,16.4087,16.3913,16.3913,12500.0
2007-12-07 14:20:00,18.84,18.85,18.82,18.82,8100.0,16.3913,16.4,16.3739,16.3739,8100.0
2007-12-07 14:25:00,18.83,18.83,18.76,18.76,12600.0,16.3826,16.3826,16.3217,16.3217,12600.0
2007-12-07 14:30:00,18.77,18.81,18.77,18.79,42700.0,16.3304,16.3652,16.3304,16.3478,42700.0
2007-12-07 14:35:00,18.77,18.81,18.75,18.79,33100.0,16.3304,16.3652,16.313,16.3478,33100.0
2007-12-07 14:40:00,18.78,18.83,18.73,18.75,29700.0,16.3391,16.3826,16.2956,16.313,29700.0
2007-12-07 14:45:00,18.77,18.78,18.75,18.77,20400.0,16.3304,16.3391,16.313,16.3304,20400.0
2007-12-07 14:50:00,18.77,18.78,18.73,18.74,24600.0,16.3304,16.3391,16.2956,16.3043,24600.0
2007-12-07 14:55:00,18.74,18.75,18.73,18.75,36600.0,16.3043,16.313,16.2956,16.313,36600.0
2007-12-07 15:00:00,18.75,18.79,18.73,18.78,50700.0,16.313,16.3478,16.2956,16.3391,50700.0
2007-12-07 15:05:00,18.79,18.83,18.77,18.8,60600.0,16.3478,16.3826,16.3304,16.3565,60600.0
2007-12-07 15:10:00,18.8,18.8,18.73,18.74,34800.0,16.3565,16.3565,16.2956,16.3043,34800.0
2007-12-07 15:15:00,18.73,18.76,18.72,18.75,28100.0,16.2956,16.3217,16.2869,16.313,28100.0
2007-12-07 15:20:00,18.74,18.75,18.73,18.75,28500.0,16.3043,16.313,16.2956,16.313,28500.0
2007-12-07 15:25:00,18.75,18.75,18.7,18.7,33300.0,16.313,16.313,16.2695,16.2695,33300.0
2007-12-07 15:30:00,18.7,18.83,18.68,18.83,50700.0,16.2695,16.3826,16.2521,16.3826,50700.0
2007-12-07 15:35:00,18.83,18.83,18.75,18.81,73100.0,16.3826,16.3826,16.313,16.3652,73100.0
2007-12-07 15:40:00,18.8,18.85,18.75,18.77,84500.0,16.3565,16.4,16.313,16.3304,84500.0
2007-12-07 15:45:00,18.77,18.84,18.68,18.68,97200.0,16.3304,16.3913,16.2521,16.2521,97200.0
2007-12-07 15:50:00,18.69,18.7,18.65,18.7,128300.0,16.2608,16.2695,16.226,16.2695,128300.0
2007-12-07 15:55:00,18.7,18.7,18.66,18.7,77200.0,16.2695,16.2695,16.2347,16.2695,77200.0
2007-12-10 09:30:00,18.86,18.86,18.6,18.6,20000.0,16.4087,16.4087,16.1825,16.1825,20000.0
2007-12-10 09:35:00,18.6,18.6,18.34,18.34,30000.0,16.1825,16.1825,15.9563,15.9563,30000.0
2007-12-10 09:40:00,18.35,18.37,18.28,18.28,21700.0,15.965,15.9824,15.9041,15.9041,21700.0
2007-12-10 09:45:00,18.27,18.36,18.25,18.35,23700.0,15.8954,15.9737,15.878,15.965,23700.0
2007-12-10 09:50:00,18.35,18.4,18.26,18.27,27600.0,15.965,16.0085,15.8867,15.8954,27600.0
2007-12-10 09:55:00,18.27,18.33,18.25,18.28,27000.0,15.8954,15.9476,15.878,15.9041,27000.0
2007-12-10 10:00:00,18.27,18.42,18.27,18.38,28300.0,15.8954,16.0259,15.8954,15.9911,28300.0
2007-12-10 10:05:00,18.39,18.45,18.26,18.41,57500.0,15.9998,16.052,15.8867,16.0172,57500.0
2007-12-10 10:10:00,18.39,18.41,18.35,18.38,74800.0,15.9998,16.0172,15.965,15.9911,74800.0
2007-12-10 10:15:00,18.39,18.44,18.38,18.38,22000.0,15.9998,16.0433,15.9911,15.9911,22000.0
2007-12-10 10:20:00,18.4,18.4,18.22,18.26,60400.0,16.0085,16.0085,15.8519,15.8867,60400.0
2007-12-10 10:25:00,18.25,18.27,18.24,18.25,12200.0,15.878,15.8954,15.8693,15.878,12200.0
2007-12-10 10:30:00,18.25,18.31,18.23,18.31,89300.0,15.878,15.9302,15.8606,15.9302,89300.0
2007-12-10 10:35:00,18.31,18.33,18.28,18.29,24800.0,15.9302,15.9476,15.9041,15.9128,24800.0
2007-12-10 10:40:00,18.29,18.34,18.29,18.33,17600.0,15.9128,15.9563,15.9128,15.9476,17600.0
2007-12-10 10:45:00,18.33,18.38,18.33,18.35,19200.0,15.9476,15.9911,15.9476,15.965,19200.0
2007-12-10 10:50:00,18.35,18.36,18.29,18.3,13200.0,15.965,15.9737,15.9128,15.9215,13200.0
2007-12-10 10:55:00,18.3,18.43,18.3,18.4,45800.0,15.9215,16.0346,15.9215,16.0085,45800.0
2007-12-10 11:00:00,18.4,18.42,18.37,18.37,134900.0,16.0085,16.0259,15.9824,15.9824,134900.0
2007-12-10 11:05:00,18.38,18.48,18.37,18.47,107800.0,15.9911,16.0781,15.9824,16.0694,107800.0
2007-12-10 11:10:00,18.47,18.48,18.45,18.48,5000.0,16.0694,16.0781,16.052,16.0781,5000.0
2007-12-10 11:15:00,18.47,18.48,18.37,18.38,18400.0,16.0694,16.0781,15.9824,15.9911,18400.0
2007-12-10 11:20:00,18.37,18.37,18.34,18.34,17100.0,15.9824,15.9824,15.9563,15.9563,17100.0
2007-12-10 11:25:00,18.34,18.36,18.34,18.35,13700.0,15.9563,15.9737,15.9563,15.965,13700.0
2007-12-10 11:30:00,18.35,18.37,18.34,18.35,32300.0,15.965,15.9824,15.9563,15.965,32300.0
2007-12-10 11:35:00,18.35,18.38,18.34,18.35,22400.0,15.965,15.9911,15.9563,15.965,22400.0
2007-12-10 11:40:00,18.35,18.35,18.32,18.32,26500.0,15.965,15.965,15.9389,15.9389,26500.0
2007-12-10 11:45:00,18.33,18.36,18.33,18.36,28500.0,15.9476,15.9737,15.9476,15.9737,28500.0
2007-12-10 11:50:00,18.35,18.42,18.34,18.42,74600.0,15.965,16.0259,15.9563,16.0259,74600.0
2007-12-10 11:55:00,18.42,18.42,18.41,18.41,10900.0,16.0259,16.0259,16.0172,16.0172,10900.0
2007-12-10 12:00:00,18.4,18.4,18.25,18.25,50900.0,16.0085,16.0085,15.878,15.878,50900.0
2007-12-10 12:05:00,18.24,18.3,18.23,18.27,29400.0,15.8693,15.9215,15.8606,15.8954,29400.0
2007-12-10 12:10:00,18.27,18.33,18.27,18.3,21400.0,15.8954,15.9476,15.8954,15.9215,21400.0
2007-12-10 12:15:00,18.31,18.35,18.28,18.34,34300.0,15.9302,15.965,15.9041,15.9563,34300.0
2007-12-10 12:20:00,18.34,18.37,18.29,18.36,43600.0,15.9563,15.9824,15.9128,15.9737,43600.0
2007-12-10 12:25:00,18.37,18.4,18.36,18.39,15100.0,15.9824,16.0085,15.9737,15.9998,15100.0
2007-12-10 12:30:00,18.39,18.39,18.36,18.38,10200.0,15.9998,15.9998,15.9737,15.9911,10200.0
2007-12-10 12:35:00,18.39,18.4,18.38,18.4,4600.0,15.9998,16.0085,15.9911,16.0085,4600.0
2007-12-10 12:40:00,18.37,18.37,18.34,18.34,28900.0,15.9824,15.9824,15.9563,15.9563,28900.0
2007-12-10 12:45:00,18.34,18.35,18.34,18.35,11100.0,15.9563,15.965,15.9563,15.965,11100.0
2007-12-10 12:50:00,18.34,18.35,18.32,18.32,5200.0,15.9563,15.965,15.9389,15.9389,5200.0
2007-12-10 12:55:00,18.33,18.34,18.33,18.33,11000.0,15.9476,15.9563,15.9476,15.9476,11000.0
2007-12-10 13:00:00,18.33,18.34,18.27,18.29,17400.0,15.9476,15.9563,15.8954,15.9128,17400.0
2007-12-10 13:05:00,18.29,18.29,18.27,18.27,9500.0,15.9128,15.9128,15.8954,15.8954,9500.0
2007-12-10 13:10:00,18.27,18.3,18.24,18.29,23000.0,15.8954,15.9215,15.8693,15.9128,23000.0
2007-12-10 13:15:00,18.3,18.32,18.28,18.3,82100.0,15.9215,15.9389,15.9041,15.9215,82100.0
2007-12-10 13:20:00,18.3,18.32,18.24,18.24,68200.0,15.9215,15.9389,15.8693,15.8693,68200.0
2007-12-10 13:25:00,18.24,18.28,18.23,18.26,8700.0,15.8693,15.9041,15.8606,15.8867,8700.0
2007-12-10 13:30:00,18.26,18.29,18.22,18.29,19000.0,15.8867,15.9128,15.8519,15.9128,19000.0
2007-12-10 13:35:00,18.28,18.28,18.14,18.16,74100.0,15.9041,15.9041,15.7823,15.7997,74100.0
2007-12-10 13:40:00,18.17,18.19,18.17,18.18,7200.0,15.8084,15.8258,15.8084,15.8171,7200.0
2007-12-10 13:45:00,18.18,18.25,18.18,18.24,51000.0,15.8171,15.878,15.8171,15.8693,51000.0
2007-12-10 13:50:00,18.24,18.25,18.21,18.23,24800.0,15.8693,15.878,15.8432,15.8606,24800.0
2007-12-10 13:55:00,18.24,18.3,18.22,18.22,25100.0,15.8693,15.9215,15.8519,15.8519,25100.0
2007-12-10 14:00:00,18.22,18.24,18.18,18.18,10200.0,15.8519,15.8693,15.8171,15.8171,10200.0
2007-12-10 14:05:00,18.18,18.2,18.16,18.18,9300.0,15.8171,15.8345,15.7997,15.8171,9300.0
2007-12-10 14:10:00,18.22,18.26,18.19,18.26,28200.0,15.8519,15.8867,15.8258,15.8867,28200.0
2007-12-10 14:15:00,18.27,18.27,18.21,18.23,16700.0,15.8954,15.8954,15.8432,15.8606,16700.0
2007-12-10 14:20:00,18.23,18.24,18.22,18.22,8700.0,15.8606,15.8693,15.8519,15.8519,8700.0
2007-12-10 14:25:00,18.22,18.23,18.16,18.19,14800.0,15.8519,15.8606,15.7997,15.8258,14800.0
2007-12-10 14:30:00,18.18,18.21,18.17,18.2,11500.0,15.8171,15.8432,15.8084,15.8345,11500.0
2007-12-10 14:35:00,18.21,18.23,18.2,18.23,162900.0,15.8432,15.8606,15.8345,15.8606,162900.0
2007-12-10 14:40:00,18.22,18.24,18.19,18.2,12800.0,15.8519,15.8693,15.8258,15.8345,12800.0
2007-12-10 14:45:00,18.2,18.2,18.19,18.19,16300.0,15.8345,15.8345,15.8258,15.8258,16300.0
2007-12-10 14:50:00,18.19,18.21,18.16,18.19,40400.0,15.8258,15.8432,15.7997,15.8258,40400.0
2007-12-10 14:55:00,18.19,18.2,18.17,18.2,52700.0,15.8258,15.8345,15.8084,15.8345,52700.0
2007-12-10 15:00:00,18.2,18.21,18.18,18.19,57000.0,15.8345,15.8432,15.8171,15.8258,57000.0
2007-12-10 15:05:00,18.2,18.21,18.18,18.19,16700.0,15.8345,15.8432,15.8171,15.8258,16700.0
2007-12-10 15:10:00,18.2,18.25,18.15,18.19,49300.0,15.8345,15.878,15.791,15.8258,49300.0
2007-12-10 15:15:00,18.19,18.19,18.13,18.13,13400.0,15.8258,15.8258,15.7736,15.7736,13400.0
2007-12-10 15:20:00,18.13,18.13,18.1,18.12,31500.0,15.7736,15.7736,15.7475,15.7649,31500.0
2007-12-10 15:25:00,18.11,18.21,18.11,18.21,31000.0,15.7562,15.8432,15.7562,15.8432,31000.0
2007-12-10 15:30:00,18.21,18.21,18.18,18.21,39800.0,15.8432,15.8432,15.8171,15.8432,39800.0
2007-12-10 15:35:00,18.21,18.21,18.19,18.2,23800.0,15.8432,15.8432,15.8258,15.8345,23800.0
2007-12-10 15:40:00,18.2,18.22,18.2,18.2,50400.0,15.8345,15.8519,15.8345,15.8345,50400.0
2007-12-10 15:45:00,18.2,18.24,18.2,18.22,27900.0,15.8345,15.8693,15.8345,15.8519,27900.0
2007-12-10 15:50:00,18.22,18.25,18.17,18.22,70800.0,15.8519,15.878,15.8084,15.8519,70800.0
2007-12-10 15:55:00,18.21,18.24,18.17,18.21,65300.0,15.8432,15.8693,15.8084,15.8432,65300.0
2007-12-11 09:30:00,18.34,18.34,18.01,18.02,30300.0,15.9563,15.9563,15.6692,15.6779,30300.0
2007-12-11 09:35:00,18.02,18.06,17.8,17.93,69000.0,15.6779,15.7127,15.4865,15.5996,69000.0
2007-12-11 09:40:00,17.94,17.95,17.88,17.94,10600.0,15.6083,15.617,15.5561,15.6083,10600.0
2007-12-11 09:45:00,17.95,17.95,17.87,17.88,23900.0,15.617,15.617,15.5474,15.5561,23900.0
2007-12-11 09:50:00,17.89,18.08,17.89,18.02,35700.0,15.5648,15.7301,15.5648,15.6779,35700.0
2007-12-11 09:55:00,18.04,18.13,18.02,18.04,19200.0,15.6953,15.7736,15.6779,15.6953,19200.0
2007-12-11 10:00:00,18.07,18.09,17.91,17.92,47500.0,15.7214,15.7388,15.5822,15.5909,47500.0
2007-12-11 10:05:00,17.93,18.0,17.82,17.88,29300.0,15.5996,15.6605,15.5039,15.5561,29300.0
2007-12-11 10:10:00,17.87,17.91,17.87,17.91,6800.0,15.5474,15.5822,15.5474,15.5822,6800.0
2007-12-11 10:15:00,17.9,17.9,17.85,17.88,10900.0,15.5735,15.5735,15.53,15.5561,10900.0
2007-12-11 10:20:00,17.88,17.88,17.86,17.87,8900.0,15.5561,15.5561,15.5387,15.5474,8900.0
2007-12-11 10:25:00,17.86,17.91,17.84,17.84,34100.0,15.5387,15.5822,15.5213,15.5213,34100.0
2007-12-11 10:30:00,17.84,17.84,17.8,17.8,37700.0,15.5213,15.5213,15.4865,15.4865,37700.0
2007-12-11 10:35:00,17.81,17.84,17.79,17.82,56500.0,15.4952,15.5213,15.4777,15.5039,56500.0
2007-12-11 10:40:00,17.8,17.82,17.78,17.78,54200.0,15.4865,15.5039,15.469,15.469,54200.0
2007-12-11 10:45:00,17.78,17.82,17.7,17.72,64000.0,15.469,15.5039,15.3994,15.4168,64000.0
2007-12-11 10:50:00,17.73,17.75,17.72,17.73,22800.0,15.4255,15.4429,15.4168,15.4255,22800.0
2007-12-11 10:55:00,17.72,17.75,17.72,17.74,13400.0,15.4168,15.4429,15.4168,15.4342,13400.0
2007-12-11 11:00:00,17.74,17.76,17.72,17.75,33800.0,15.4342,15.4516,15.4168,15.4429,33800.0
2007-12-11 11:05:00,17.75,17.78,17.72,17.73,12500.0,15.4429,15.469,15.4168,15.4255,12500.0
2007-12-11 11:10:00,17.74,17.75,17.72,17.75,10000.0,15.4342,15.4429,15.4168,15.4429,10000.0
2007-12-11 11:15:00,17.77,17.89,17.77,17.89,14900.0,15.4603,15.5648,15.4603,15.5648,14900.0
2007-12-11 11:20:00,17.88,17.92,17.86,17.87,15800.0,15.5561,15.5909,15.5387,15.5474,15800.0
2007-12-11 11:25:00,17.87,17.88,17.81,17.82,12500.0,15.5474,15.5561,15.4952,15.5039,12500.0
2007-12-11 11:30:00,17.82,17.82,17.76,17.78,16400.0,15.5039,15.5039,15.4516,15.469,16400.0
2007-12-11 11:35:00,17.78,17.81,17.73,17.79,22900.0,15.469,15.4952,15.4255,15.4777,22900.0
2007-12-11 11:40:00,17.77,17.81,17.77,17.78,15400.0,15.4603,15.4952,15.4603,15.469,15400.0
2007-12-11 11:45:00,17.78,17.82,17.76,17.79,20300.0,15.469,15.5039,15.4516,15.4777,20300.0
2007-12-11 11:50:00,17.78,17.83,17.76,17.76,18400.0,15.469,15.5126,15.4516,15.4516,18400.0
2007-12-11 11:55:00,17.76,17.79,17.72,17.72,25100.0,15.4516,15.4777,15.4168,15.4168,25100.0
2007-12-11 12:00:00,17.72,17.74,17.68,17.69,43500.0,15.4168,15.4342,15.382,15.3907,43500.0
2007-12-11 12:05:00,17.69,17.8,17.69,17.8,37400.0,15.3907,15.4865,15.3907,15.4865,37400.0
2007-12-11 12:10:00,17.8,17.81,17.8,17.8,8300.0,15.4865,15.4952,15.4865,15.4865,8300.0
2007-12-11 12:15:00,17.8,17.81,17.8,17.81,7500.0,15.4865,15.4952,15.4865,15.4952,7500.0
2007-12-11 12:20:00,17.8,17.8,17.8,17.8,5300.0,15.4865,15.4865,15.4865,15.4865,5300.0
2007-12-11 12:25:00,17.81,17.86,17.81,17.85,15600.0,15.4952,15.5387,15.4952,15.53,15600.0
2007-12-11 12:30:00,17.85,17.88,17.85,17.85,25000.0,15.53,15.5561,15.53,15.53,25000.0
2007-12-11 12:35:00,17.85,17.85,17.8,17.82,27000.0,15.53,15.53,15.4865,15.5039,27000.0
2007-12-11 12:40:00,17.82,17.83,17.82,17.82,11400.0,15.5039,15.5126,15.5039,15.5039,11400.0
2007-12-11 12:45:00,17.82,17.82,17.77,17.77,9000.0,15.5039,15.5039,15.4603,15.4603,9000.0
2007-12-11 12:50:00,17.77,17.77,17.75,17.75,13400.0,15.4603,15.4603,15.4429,15.4429,13400.0
2007-12-11 12:55:00,17.74,17.74,17.7,17.71,14000.0,15.4342,15.4342,15.3994,15.4081,14000.0
2007-12-11 13:00:00,17.71,17.75,17.7,17.75,19800.0,15.4081,15.4429,15.3994,15.4429,19800.0
2007-12-11 13:05:00,17.74,17.75,17.72,17.72,7200.0,15.4342,15.4429,15.4168,15.4168,7200.0
2007-12-11 13:10:00,17.72,17.73,17.7,17.7,11100.0,15.4168,15.4255,15.3994,15.3994,11100.0
2007-12-11 13:15:00,17.7,17.72,17.69,17.72,9500.0,15.3994,15.4168,15.3907,15.4168,9500.0
2007-12-11 13:20:00,17.72,17.75,17.72,17.72,12100.0,15.4168,15.4429,15.4168,15.4168,12100.0
2007-12-11 13:25:00,17.74,17.74,17.72,17.73,8600.0,15.4342,15.4342,15.4168,15.4255,8600.0
2007-12-11 13:30:00,17.73,17.74,17.65,17.66,25600.0,15.4255,15.4342,15.3559,15.3646,25600.0
2007-12-11 13:35:00,17.66,17.66,17.61,17.62,14500.0,15.3646,15.3646,15.3211,15.3298,14500.0
2007-12-11 13:40:00,17.63,17.72,17.63,17.72,12000.0,15.3385,15.4168,15.3385,15.4168,12000.0
2007-12-11 13:45:00,17.72,17.8,17.69,17.77,15100.0,15.4168,15.4865,15.3907,15.4603,15100.0
2007-12-11 13:50:00,17.78,17.78,17.76,17.76,11500.0,15.469,15.469,15.4516,15.4516,11500.0
2007-12-11 13:55:00,17.76,17.78,17.76,17.77,10100.0,15.4516,15.469,15.4516,15.4603,10100.0
2007-12-11 14:00:00,17.76,17.77,17.76,17.77,7100.0,15.4516,15.4603,15.4516,15.4603,7100.0
2007-12-11 14:05:00,17.77,17.79,17.75,17.75,11400.0,15.4603,15.4777,15.4429,15.4429,11400.0
2007-12-11 14:10:00,17.76,17.85,17.76,17.83,11800.0,15.4516,15.53,15.4516,15.5126,11800.0
2007-12-11 14:15:00,17.84,17.84,17.55,17.55,26500.0,15.5213,15.5213,15.2689,15.2689,26500.0
2007-12-11 14:20:00,17.55,17.66,17.45,17.52,65000.0,15.2689,15.3646,15.1819,15.2428,65000.0
2007-12-11 14:25:00,17.49,17.54,17.34,17.4,73600.0,15.2167,15.2602,15.0862,15.1384,73600.0
2007-12-11 14:30:00,17.41,17.48,17.39,17.46,66400.0,15.1471,15.208,15.1297,15.1906,66400.0
2007-12-11 14:35:00,17.47,17.52,17.42,17.48,26000.0,15.1993,15.2428,15.1558,15.208,26000.0
2007-12-11 14:40:00,17.46,17.46,17.39,17.4,24800.0,15.1906,15.1906,15.1297,15.1384,24800.0
2007-12-11 14:45:00,17.4,17.46,17.39,17.39,48800.0,15.1384,15.1906,15.1297,15.1297,48800.0
2007-12-11 14:50:00,17.39,17.46,17.35,17.44,21600.0,15.1297,15.1906,15.0949,15.1732,21600.0
2007-12-11 14:55:00,17.44,17.52,17.4,17.41,43300.0,15.1732,15.2428,15.1384,15.1471,43300.0
2007-12-11 15:00:00,17.42,17.45,17.4,17.41,12700.0,15.1558,15.1819,15.1384,15.1471,12700.0
2007-12-11 15:05:00,17.4,17.45,17.38,17.41,68000.0,15.1384,15.1819,15.121,15.1471,68000.0
2007-12-11 15:10:00,17.41,17.41,17.38,17.4,37600.0,15.1471,15.1471,15.121,15.1384,37600.0
2007-12-11 15:15:00,17.41,17.42,17.34,17.35,66600.0,15.1471,15.1558,15.0862,15.0949,66600.0
2007-12-11 15:20:00,17.35,17.4,17.12,17.15,154800.0,15.0949,15.1384,14.8948,14.9209,154800.0
2007-12-11 15:25:00,17.15,17.22,17.0,17.04,267500.0,14.9209,14.9818,14.7904,14.8252,267500.0
2007-12-11 15:30:00,17.04,17.12,17.03,17.07,95100.0,14.8252,14.8948,14.8165,14.8513,95100.0
2007-12-11 15:35:00,17.07,17.09,17.03,17.06,60000.0,14.8513,14.8687,14.8165,14.8426,60000.0
2007-12-11 15:40:00,17.06,17.07,17.02,17.05,98800.0,14.8426,14.8513,14.8078,14.8339,98800.0
2007-12-11 15:45:00,17.04,17.08,17.0,17.01,206800.0,14.8252,14.86,14.7904,14.7991,206800.0
2007-12-11 15:50:00,17.02,17.1,16.99,17.09,197500.0,14.8078,14.8774,14.7817,14.8687,197500.0
2007-12-11 15:55:00,17.09,17.1,16.96,17.04,342500.0,14.8687,14.8774,14.7556,14.8252,342500.0
2007-12-12 09:30:00,17.2,17.21,16.82,17.01,249200.0,14.9644,14.9731,14.6338,14.7991,249200.0
2007-12-12 09:35:00,17.0,17.06,16.82,16.9,135300.0,14.7904,14.8426,14.6338,14.7034,135300.0
2007-12-12 09:40:00,16.86,16.89,16.77,16.84,49200.0,14.6686,14.6947,14.5903,14.6512,49200.0
2007-12-12 09:45:00,16.84,16.85,16.35,16.43,139900.0,14.6512,14.6599,14.2249,14.2945,139900.0
2007-12-12 09:50:00,16.44,16.47,16.33,16.35,136700.0,14.3032,14.3293,14.2075,14.2249,136700.0
2007-12-12 09:55:00,16.37,16.69,16.25,16.69,164700.0,14.2423,14.5207,14.1379,14.5207,164700.0
2007-12-12 10:00:00,16.69,16.73,16.56,16.57,113100.0,14.5207,14.5555,14.4076,14.4163,113100.0
2007-12-12 10:05:00,16.59,16.59,16.51,16.54,61200.0,14.4337,14.4337,14.3641,14.3902,61200.0
2007-12-12 10:10:00,16.53,16.54,16.43,16.43,83300.0,14.3815,14.3902,14.2945,14.2945,83300.0
2007-12-12 10:15:00,16.43,16.5,16.36,16.4,86500.0,14.2945,14.3554,14.2336,14.2684,86500.0
2007-12-12 10:20:00,16.39,16.43,16.35,16.4,67700.0,14.2597,14.2945,14.2249,14.2684,67700.0
2007-12-12 10:25:00,16.4,16.44,16.36,16.36,55300.0,14.2684,14.3032,14.2336,14.2336,55300.0
2007-12-12 10:30:00,16.36,16.43,16.36,16.4,49900.0,14.2336,14.2945,14.2336,14.2684,49900.0
2007-12-12 10:35:00,16.41,16.42,16.33,16.33,47100.0,14.2771,14.2858,14.2075,14.2075,47100.0
2007-12-12 10:40:00,16.33,16.33,16.25,16.25,46100.0,14.2075,14.2075,14.1379,14.1379,46100.0
2007-12-12 10:45:00,16.25,16.26,16.0,16.0,159500.0,14.1379,14.1466,13.9204,13.9204,159500.0
2007-12-12 10:50:00,16.0,16.07,15.95,15.99,127400.0,13.9204,13.9813,13.8769,13.9117,127400.0
2007-12-12 10:55:00,15.99,16.02,15.97,15.98,181800.0,13.9117,13.9378,13.8943,13.903,181800.0
2007-12-12 11:00:00,15.97,16.05,15.97,16.0,127200.0,13.8943,13.9639,13.8943,13.9204,127200.0
2007-12-12 11:05:00,16.0,16.19,15.99,16.12,215800.0,13.9204,14.0857,13.9117,14.0248,215800.0
2007-12-12 11:10:00,16.13,16.13,16.02,16.05,99300.0,14.0335,14.0335,13.9378,13.9639,99300.0
2007-12-12 11:15:00,16.05,16.1,16.01,16.04,89600.0,13.9639,14.0074,13.9291,13.9552,89600.0
2007-12-12 11:20:00,16.05,16.07,16.02,16.03,75300.0,13.9639,13.9813,13.9378,13.9465,75300.0
2007-12-12 11:25:00,16.03,16.13,16.03,16.13,88900.0,13.9465,14.0335,13.9465,14.0335,88900.0
2007-12-12 11:30:00,16.12,16.2,16.1,16.12,96800.0,14.0248,14.0944,14.0074,14.0248,96800.0
2007-12-12 11:35:00,16.11,16.13,16.02,16.04,36000.0,14.0161,14.0335,13.9378,13.9552,36000.0
2007-12-12 11:40:00,16.04,16.04,16.0,16.04,41700.0,13.9552,13.9552,13.9204,13.9552,41700.0
2007-12-12 11:45:00,16.05,16.05,16.01,16.01,17400.0,13.9639,13.9639,13.9291,13.9291,17400.0
2007-12-12 11:50:00,16.01,16.02,15.98,16.0,195400.0,13.9291,13.9378,13.903,13.9204,195400.0
2007-12-12 11:55:00,16.0,16.0,15.78,15.79,111900.0,13.9204,13.9204,13.729,13.7377,111900.0
2007-12-12 12:00:00,15.8,15.86,15.76,15.79,80200.0,13.7464,13.7986,13.7116,13.7377,80200.0
2007-12-12 12:05:00,15.79,15.87,15.79,15.84,34000.0,13.7377,13.8073,13.7377,13.7812,34000.0
2007-12-12 12:10:00,15.85,16.0,15.83,15.94,77200.0,13.7899,13.9204,13.7725,13.8682,77200.0
2007-12-12 12:15:00,15.95,15.95,15.89,15.92,31900.0,13.8769,13.8769,13.8247,13.8508,31900.0
2007-12-12 12:20:00,15.92,15.93,15.9,15.92,18900.0,13.8508,13.8595,13.8334,13.8508,18900.0
2007-12-12 12:25:00,15.92,16.0,15.9,16.0,24400.0,13.8508,13.9204,13.8334,13.9204,24400.0
2007-12-12 12:30:00,16.0,16.02,15.85,16.0,216900.0,13.9204,13.9378,13.7899,13.9204,216900.0
2007-12-12 12:35:00,15.99,16.02,15.92,15.99,132000.0,13.9117,13.9378,13.8508,13.9117,132000.0
2007-12-12 12:40:00,15.98,16.04,15.98,16.0,73300.0,13.903,13.9552,13.903,13.9204,73300.0
2007-12-12 12:45:00,16.01,16.01,15.94,15.96,174400.0,13.9291,13.9291,13.8682,13.8856,174400.0
2007-12-12 12:50:00,15.96,15.97,15.93,15.96,137100.0,13.8856,13.8943,13.8595,13.8856,137100.0
2007-12-12 12:55:00,15.94,16.02,15.94,15.99,93800.0,13.8682,13.9378,13.8682,13.9117,93800.0
2007-12-12 13:00:00,15.99,16.03,15.93,15.96,26500.0,13.9117,13.9465,13.8595,13.8856,26500.0
2007-12-12 13:05:00,15.95,16.02,15.95,16.01,24000.0,13.8769,13.9378,13.8769,13.9291,24000.0
2007-12-12 13:10:00,16.01,16.02,15.99,15.99,33100.0,13.9291,13.9378,13.9117,13.9117,33100.0
2007-12-12 13:15:00,15.99,16.0,15.96,15.96,20500.0,13.9117,13.9204,13.8856,13.8856,20500.0
2007-12-12 13:20:00,15.96,16.0,15.95,15.96,29400.0,13.8856,13.9204,13.8769,13.8856,29400.0
2007-12-12 13:25:00,15.96,15.96,15.8,15.81,19900.0,13.8856,13.8856,13.7464,13.7551,19900.0
2007-12-12 13:30:00,15.8,15.82,15.79,15.8,36500.0,13.7464,13.7638,13.7377,13.7464,36500.0
2007-12-12 13:35:00,15.81,15.85,15.78,15.83,83100.0,13.7551,13.7899,13.729,13.7725,83100.0
2007-12-12 13:40:00,15.83,15.86,15.78,15.79,46000.0,13.7725,13.7986,13.729,13.7377,46000.0
2007-12-12 13:45:00,15.78,15.78,15.66,15.73,71700.0,13.729,13.729,13.6246,13.6855,71700.0
2007-12-12 13:50:00,15.72,15.78,15.69,15.74,38700.0,13.6768,13.729,13.6507,13.6942,38700.0
2007-12-12 13:55:00,15.74,15.75,15.6,15.63,38400.0,13.6942,13.7029,13.5724,13.5985,38400.0
2007-12-12 14:00:00,15.63,15.63,15.53,15.61,51200.0,13.5985,13.5985,13.5115,13.5811,51200.0
2007-12-12 14:05:00,15.61,15.73,15.6,15.7,29500.0,13.5811,13.6855,13.5724,13.6594,29500.0
2007-12-12 14:10:00,15.7,15.76,15.69,15.73,41800.0,13.6594,13.7116,13.6507,13.6855,41800.0
2007-12-12 14:15:00,15.74,15.76,15.53,15.59,108900.0,13.6942,13.7116,13.5115,13.5637,108900.0
2007-12-12 14:20:00,15.58,15.59,15.44,15.47,86100.0,13.555,13.5637,13.4332,13.4593,86100.0
2007-12-12 14:25:00,15.48,15.48,15.39,15.4,64000.0,13.468,13.468,13.3897,13.3984,64000.0
2007-12-12 14:30:00,15.4,15.41,15.28,15.4,94900.0,13.3984,13.4071,13.294,13.3984,94900.0
2007-12-12 14:35:00,15.4,15.51,15.39,15.51,125500.0,13.3984,13.4941,13.3897,13.4941,125500.0
2007-12-12 14:40:00,15.5,15.52,15.43,15.44,71700.0,13.4854,13.5028,13.4245,13.4332,71700.0
2007-12-12 14:45:00,15.44,15.5,15.39,15.47,71000.0,13.4332,13.4854,13.3897,13.4593,71000.0
2007-12-12 14:50:00,15.47,15.49,15.4,15.4,45600.0,13.4593,13.4767,13.3984,13.3984,45600.0
2007-12-12 14:55:00,15.4,15.46,15.36,15.36,54100.0,13.3984,13.4506,13.3636,13.3636,54100.0
2007-12-12 15:00:00,15.36,15.37,15.24,15.3,80800.0,13.3636,13.3723,13.2592,13.3114,80800.0
2007-12-12 15:05:00,15.29,15.34,15.1,15.1,79000.0,13.3027,13.3462,13.1374,13.1374,79000.0
2007-12-12 15:10:00,15.1,15.1,14.92,14.92,168600.0,13.1374,13.1374,12.9808,12.9808,168600.0
2007-12-12 15:15:00,14.91,15.05,14.83,15.05,98300.0,12.9721,13.0939,12.9025,13.0939,98300.0
2007-12-12 15:20:00,15.05,15.25,15.0,15.08,72800.0,13.0939,13.2679,13.0504,13.12,72800.0
2007-12-12 15:25:00,15.07,15.35,15.06,15.35,113900.0,13.1113,13.3549,13.1026,13.3549,113900.0
2007-12-12 15:30:00,15.35,15.59,15.33,15.48,120700.0,13.3549,13.5637,13.3375,13.468,120700.0
2007-12-12 15:35:00,15.46,15.55,15.44,15.53,229400.0,13.4506,13.5289,13.4332,13.5115,229400.0
2007-12-12 15:40:00,15.53,15.57,15.5,15.51,136900.0,13.5115,13.5463,13.4854,13.4941,136900.0
2007-12-12 15:45:00,15.51,15.66,15.5,15.66,137400.0,13.4941,13.6246,13.4854,13.6246,137400.0
2007-12-12 15:50:00,15.65,15.8,15.64,15.75,190500.0,13.6159,13.7464,13.6072,13.7029,190500.0
2007-12-12 15:55:00,15.76,15.82,15.74,15.74,223100.0,13.7116,13.7638,13.6942,13.6942,223100.0
2007-12-13 09:30:00,15.55,15.8,15.55,15.58,62300.0,13.5289,13.7464,13.5289,13.555,62300.0
2007-12-13 09:35:00,15.58,15.68,15.41,15.48,83000.0,13.555,13.642,13.4071,13.468,83000.0
2007-12-13 09:40:00,15.47,15.52,14.95,15.05,76300.0,13.4593,13.5028,13.0069,13.0939,76300.0
2007-12-13 09:45:00,15.05,15.26,15.05,15.15,72000.0,13.0939,13.2766,13.0939,13.1809,72000.0
2007-12-13 09:50:00,15.13,15.14,14.94,15.06,96600.0,13.1635,13.1722,12.9982,13.1026,96600.0
2007-12-13 09:55:00,15.05,15.1,15.04,15.1,69100.0,13.0939,13.1374,13.0852,13.1374,69100.0
2007-12-13 10:00:00,15.09,15.16,15.07,15.12,31800.0,13.1287,13.1896,13.1113,13.1548,31800.0
2007-12-13 10:05:00,15.1,15.17,15.1,15.17,43800.0,13.1374,13.1983,13.1374,13.1983,43800.0
2007-12-13 10:10:00,15.17,15.38,15.15,15.28,95600.0,13.1983,13.381,13.1809,13.294,95600.0
2007-12-13 10:15:00,15.3,15.52,15.28,15.37,123000.0,13.3114,13.5028,13.294,13.3723,123000.0
2007-12-13 10:20:00,15.38,15.41,15.32,15.37,82300.0,13.381,13.4071,13.3288,13.3723,82300.0
2007-12-13 10:25:00,15.36,15.42,15.25,15.35,58800.0,13.3636,13.4158,13.2679,13.3549,58800.0
2007-12-13 10:30:00,15.32,15.32,15.1,15.14,72700.0,13.3288,13.3288,13.1374,13.1722,72700.0
2007-12-13 10:35:00,15.12,15.14,15.01,15.07,82600.0,13.1548,13.1722,13.0591,13.1113,82600.0
2007-12-13 10:40:00,15.08,15.15,15.08,15.11,44900.0,13.12,13.1809,13.12,13.1461,44900.0
2007-12-13 10:45:00,15.1,15.13,15.01,15.09,112000.0,13.1374,13.1635,13.0591,13.1287,112000.0
2007-12-13 10:50:00,15.1,15.15,15.08,15.13,72300.0,13.1374,13.1809,13.12,13.1635,72300.0
2007-12-13 10:55:00,15.13,15.21,15.1,15.12,103800.0,13.1635,13.2331,13.1374,13.1548,103800.0
2007-12-13 11:00:00,15.15,15.3,15.15,15.2,43500.0,13.1809,13.3114,13.1809,13.2244,43500.0
2007-12-13 11:05:00,15.23,15.25,15.08,15.15,51400.0,13.2505,13.2679,13.12,13.1809,51400.0
2007-12-13 11:10:00,15.13,15.19,15.1,15.11,52000.0,13.1635,13.2157,13.1374,13.1461,52000.0
2007-12-13 11:15:00,15.1,15.11,15.06,15.08,25300.0,13.1374,13.1461,13.1026,13.12,25300.0
2007-12-13 11:20:00,15.1,15.15,15.06,15.13,49200.0,13.1374,13.1809,13.1026,13.1635,49200.0
2007-12-13 11:25:00,15.11,15.23,15.11,15.23,24300.0,13.1461,13.2505,13.1461,13.2505,24300.0
2007-12-13 11:30:00,15.22,15.28,15.14,15.23,47300.0,13.2418,13.294,13.1722,13.2505,47300.0
2007-12-13 11:35:00,15.24,15.32,15.17,15.18,68800.0,13.2592,13.3288,13.1983,13.207,68800.0
2007-12-13 11:40:00,15.18,15.21,15.15,15.21,22400.0,13.207,13.2331,13.1809,13.2331,22400.0
2007-12-13 11:45:00,15.2,15.22,15.2,15.21,20300.0,13.2244,13.2418,13.2244,13.2331,20300.0
2007-12-13 11:50:00,15.21,15.21,15.18,15.18,31600.0,13.2331,13.2331,13.207,13.207,31600.0
2007-12-13 11:55:00,15.18,15.19,15.16,15.18,14400.0,13.207,13.2157,13.1896,13.207,14400.0
2007-12-13 12:00:00,15.18,15.19,15.15,15.16,40400.0,13.207,13.2157,13.1809,13.1896,40400.0
2007-12-13 12:05:00,15.16,15.17,15.15,15.16,54700.0,13.1896,13.1983,13.1809,13.1896,54700.0
2007-12-13 12:10:00,15.17,15.17,15.08,15.1,67300.0,13.1983,13.1983,13.12,13.1374,67300.0
2007-12-13 12:15:00,15.11,15.12,15.0,15.04,113300.0,13.1461,13.1548,13.0504,13.0852,113300.0
2007-12-13 12:20:00,15.05,15.11,15.04,15.09,37700.0,13.0939,13.1461,13.0852,13.1287,37700.0
2007-12-13 12:25:00,15.06,15.14,15.05,15.13,46400.0,13.1026,13.1722,13.0939,13.1635,46400.0
2007-12-13 12:30:00,15.1,15.17,15.08,15.14,41300.0,13.1374,13.1983,13.12,13.1722,41300.0
2007-12-13 12:35:00,15.14,15.15,15.09,15.13,38800.0,13.1722,13.1809,13.1287,13.1635,38800.0
2007-12-13 12:40:00,15.14,15.27,15.1,15.19,121000.0,13.1722,13.2853,13.1374,13.2157,121000.0
2007-12-13 12:45:00,15.19,15.46,15.14,15.4,333200.0,13.2157,13.4506,13.1722,13.3984,333200.0
2007-12-13 12:50:00,15.39,16.0,15.34,16.0,300800.0,13.3897,13.9204,13.3462,13.9204,300800.0
2007-12-13 12:55:00,16.0,16.23,15.76,15.98,473700.0,13.9204,14.1205,13.7116,13.903,473700.0
2007-12-13 13:00:00,15.98,16.45,15.89,16.17,522300.0,13.903,14.3119,13.8247,14.0683,522300.0
2007-12-13 13:05:00,16.17,16.29,15.92,15.95,215100.0,14.0683,14.1727,13.8508,13.8769,215100.0
2007-12-13 13:10:00,15.95,15.96,15.78,15.8,92300.0,13.8769,13.8856,13.729,13.7464,92300.0
2007-12-13 13:15:00,15.8,15.84,15.57,15.59,58900.0,13.7464,13.7812,13.5463,13.5637,58900.0
2007-12-13 13:20:00,15.6,15.65,15.51,15.6,60500.0,13.5724,13.6159,13.4941,13.5724,60500.0
2007-12-13 13:25:00,15.6,15.65,15.59,15.65,28000.0,13.5724,13.6159,13.5637,13.6159,28000.0
2007-12-13 13:30:00,15.65,15.73,15.42,15.5,80200.0,13.6159,13.6855,13.4158,13.4854,80200.0
2007-12-13 13:35:00,15.5,15.62,15.5,15.58,16100.0,13.4854,13.5898,13.4854,13.555,16100.0
2007-12-13 13:40:00,15.58,15.6,15.58,15.6,20900.0,13.555,13.5724,13.555,13.5724,20900.0
2007-12-13 13:45:00,15.6,15.75,15.59,15.72,38700.0,13.5724,13.7029,13.5637,13.6768,38700.0
2007-12-13 13:50:00,15.72,15.78,15.67,15.75,51300.0,13.6768,13.729,13.6333,13.7029,51300.0
2007-12-13 13:55:00,15.75,15.75,15.43,15.47,56000.0,13.7029,13.7029,13.4245,13.4593,56000.0
2007-12-13 14:00:00,15.49,15.62,15.49,15.62,48000.0,13.4767,13.5898,13.4767,13.5898,48000.0
2007-12-13 14:05:00,15.63,15.75,15.62,15.7,41200.0,13.5985,13.7029,13.5898,13.6594,41200.0
2007-12-13 14:10:00,15.7,15.77,15.69,15.7,28000.0,13.6594,13.7203,13.6507,13.6594,28000.0
2007-12-13 14:15:00,15.7,15.8,15.69,15.8,73300.0,13.6594,13.7464,13.6507,13.7464,73300.0
2007-12-13 14:20:00,15.8,15.89,15.79,15.82,60400.0,13.7464,13.8247,13.7377,13.7638,60400.0
2007-12-13 14:25:00,15.82,15.86,15.65,15.67,76900.0,13.7638,13.7986,13.6159,13.6333,76900.0
2007-12-13 14:30:00,15.67,15.68,15.62,15.63,14300.0,13.6333,13.642,13.5898,13.5985,14300.0
2007-12-13 14:35:00,15.62,15.83,15.55,15.7,130800.0,13.5898,13.7725,13.5289,13.6594,130800.0
2007-12-13 14:40:00,15.71,15.8,15.64,15.67,65000.0,13.6681,13.7464,13.6072,13.6333,65000.0
2007-12-13 14:45:00,15.68,15.79,15.48,15.6,59500.0,13.642,13.7377,13.468,13.5724,59500.0
2007-12-13 14:50:00,15.61,15.64,15.42,15.44,62700.0,13.5811,13.6072,13.4158,13.4332,62700.0
2007-12-13 14:55:00,15.42,15.56,15.4,15.54,31300.0,13.4158,13.5376,13.3984,13.5202,31300.0
2007-12-13 15:00:00,15.55,15.8,15.55,15.76,48000.0,13.5289,13.7464,13.5289,13.7116,48000.0
2007-12-13 15:05:00,15.75,15.75,15.59,15.6,41000.0,13.7029,13.7029,13.5637,13.5724,41000.0
2007-12-13 15:10:00,15.6,15.6,15.51,15.52,48200.0,13.5724,13.5724,13.4941,13.5028,48200.0
2007-12-13 15:15:00,15.52,15.61,15.47,15.59,45200.0,13.5028,13.5811,13.4593,13.5637,45200.0
2007-12-13 15:20:00,15.59,15.6,15.44,15.46,50900.0,13.5637,13.5724,13.4332,13.4506,50900.0
2007-12-13 15:25:00,15.46,15.5,15.38,15.48,82500.0,13.4506,13.4854,13.381,13.468,82500.0
2007-12-13 15:30:00,15.48,15.49,15.38,15.4,61400.0,13.468,13.4767,13.381,13.3984,61400.0
2007-12-13 15:35:00,15.4,15.55,15.37,15.48,84200.0,13.3984,13.5289,13.3723,13.468,84200.0
2007-12-13 15:40:00,15.49,15.5,15.43,15.45,47300.0,13.4767,13.4854,13.4245,13.4419,47300.0
2007-12-13 15:45:00,15.46,15.52,15.45,15.47,65500.0,13.4506,13.5028,13.4419,13.4593,65500.0
2007-12-13 15:50:00,15.47,15.47,15.4,15.41,74100.0,13.4593,13.4593,13.3984,13.4071,74100.0
2007-12-13 15:55:00,15.4,15.41,15.27,15.35,138900.0,13.3984,13.4071,13.2853,13.3549,138900.0
2007-12-14 09:30:00,15.56,15.57,15.35,15.41,31100.0,13.5376,13.5463,13.3549,13.4071,31100.0
2007-12-14 09:35:00,15.4,15.53,15.38,15.5,80100.0,13.3984,13.5115,13.381,13.4854,80100.0
2007-12-14 09:40:00,15.47,15.66,15.46,15.6,90900.0,13.4593,13.6246,13.4506,13.5724,90900.0
2007-12-14 09:45:00,15.59,15.75,15.54,15.73,108900.0,13.5637,13.7029,13.5202,13.6855,108900.0
2007-12-14 09:50:00,15.73,15.74,15.43,15.48,175400.0,13.6855,13.6942,13.4245,13.468,175400.0
2007-12-14 09:55:00,15.48,15.65,15.47,15.52,87700.0,13.468,13.6159,13.4593,13.5028,87700.0
2007-12-14 10:00:00,15.52,15.52,15.39,15.45,67500.0,13.5028,13.5028,13.3897,13.4419,67500.0
2007-12-14 10:05:00,15.45,15.57,15.45,15.5,67900.0,13.4419,13.5463,13.4419,13.4854,67900.0
2007-12-14 10:10:00,15.5,15.6,15.49,15.51,101300.0,13.4854,13.5724,13.4767,13.4941,101300.0
2007-12-14 10:15:00,15.5,15.5,15.47,15.5,53700.0,13.4854,13.4854,13.4593,13.4854,53700.0
2007-12-14 10:20:00,15.5,15.52,15.49,15.5,49300.0,13.4854,13.5028,13.4767,13.4854,49300.0
2007-12-14 10:25:00,15.5,15.5,15.49,15.49,47800.0,13.4854,13.4854,13.4767,13.4767,47800.0
2007-12-14 10:30:00,15.49,15.5,14.45,15.42,69100.0,13.4767,13.4854,12.5719,13.4158,69100.0
2007-12-14 10:35:00,15.39,15.39,15.24,15.24,29900.0,13.3897,13.3897,13.2592,13.2592,29900.0
2007-12-14 10:40:00,15.23,15.28,15.12,15.22,67000.0,13.2505,13.294,13.1548,13.2418,67000.0
2007-12-14 10:45:00,15.22,15.33,15.22,15.3,51500.0,13.2418,13.3375,13.2418,13.3114,51500.0
2007-12-14 10:50:00,15.29,15.46,15.21,15.45,105100.0,13.3027,13.4506,13.2331,13.4419,105100.0
2007-12-14 10:55:00,15.44,15.56,15.43,15.56,37100.0,13.4332,13.5376,13.4245,13.5376,37100.0
2007-12-14 11:00:00,15.56,15.62,15.52,15.53,71100.0,13.5376,13.5898,13.5028,13.5115,71100.0
2007-12-14 11:05:00,15.54,15.66,15.4,15.65,126100.0,13.5202,13.6246,13.3984,13.6159,126100.0
2007-12-14 11:10:00,15.65,15.67,15.63,15.66,39200.0,13.6159,13.6333,13.5985,13.6246,39200.0
2007-12-14 11:15:00,15.66,15.72,15.64,15.72,48400.0,13.6246,13.6768,13.6072,13.6768,48400.0
2007-12-14 11:20:00,15.72,15.77,15.68,15.76,41500.0,13.6768,13.7203,13.642,13.7116,41500.0
2007-12-14 11:25:00,15.76,15.79,15.73,15.76,33200.0,13.7116,13.7377,13.6855,13.7116,33200.0
2007-12-14 11:30:00,15.77,15.83,15.76,15.79,56000.0,13.7203,13.7725,13.7116,13.7377,56000.0
2007-12-14 11:35:00,15.79,15.8,15.71,15.72,29700.0,13.7377,13.7464,13.6681,13.6768,29700.0
2007-12-14 11:40:00,15.72,15.75,15.62,15.7,57800.0,13.6768,13.7029,13.5898,13.6594,57800.0
2007-12-14 11:45:00,15.7,15.71,15.6,15.69,28400.0,13.6594,13.6681,13.5724,13.6507,28400.0
2007-12-14 11:50:00,15.67,15.7,15.62,15.69,19500.0,13.6333,13.6594,13.5898,13.6507,19500.0
2007-12-14 11:55:00,15.69,15.71,15.59,15.65,31700.0,13.6507,13.6681,13.5637,13.6159,31700.0
2007-12-14 12:00:00,15.64,15.7,15.6,15.7,60800.0,13.6072,13.6594,13.5724,13.6594,60800.0
2007-12-14 12:05:00,15.7,15.73,15.67,15.7,36400.0,13.6594,13.6855,13.6333,13.6594,36400.0
2007-12-14 12:10:00,15.7,15.75,15.7,15.71,34100.0,13.6594,13.7029,13.6594,13.6681,34100.0
2007-12-14 12:15:00,15.7,15.7,15.68,15.7,11100.0,13.6594,13.6594,13.642,13.6594,11100.0
2007-12-14 12:20:00,15.69,15.76,15.65,15.65,35200.0,13.6507,13.7116,13.6159,13.6159,35200.0
2007-12-14 12:25:00,15.65,15.68,15.56,15.57,31400.0,13.6159,13.642,13.5376,13.5463,31400.0
2007-12-14 12:30:00,15.56,15.57,15.53,15.55,20700.0,13.5376,13.5463,13.5115,13.5289,20700.0
2007-12-14 12:35:00,15.54,15.56,15.52,15.53,25000.0,13.5202,13.5376,13.5028,13.5115,25000.0
2007-12-14 12:40:00,15.53,15.53,15.48,15.48,19500.0,13.5115,13.5115,13.468,13.468,19500.0
2007-12-14 12:45:00,15.47,15.53,15.44,15.53,46700.0,13.4593,13.5115,13.4332,13.5115,46700.0
2007-12-14 12:50:00,15.52,15.55,15.51,15.54,28500.0,13.5028,13.5289,13.4941,13.5202,28500.0
2007-12-14 12:55:00,15.56,15.56,15.52,15.52,32600.0,13.5376,13.5376,13.5028,13.5028,32600.0
2007-12-14 13:00:00,15.51,15.52,15.44,15.46,36900.0,13.4941,13.5028,13.4332,13.4506,36900.0
2007-12-14 13:05:00,15.46,15.52,15.46,15.52,25200.0,13.4506,13.5028,13.4506,13.5028,25200.0
2007-12-14 13:10:00,15.5,15.54,15.5,15.52,23600.0,13.4854,13.5202,13.4854,13.5028,23600.0
2007-12-14 13:15:00,15.53,15.54,15.51,15.53,14600.0,13.5115,13.5202,13.4941,13.5115,14600.0
2007-12-14 13:20:00,15.51,15.53,15.46,15.46,85000.0,13.4941,13.5115,13.4506,13.4506,85000.0
2007-12-14 13:25:00,15.46,15.49,15.42,15.49,42600.0,13.4506,13.4767,13.4158,13.4767,42600.0
2007-12-14 13:30:00,15.48,15.49,15.43,15.46,55800.0,13.468,13.4767,13.4245,13.4506,55800.0
2007-12-14 13:35:00,15.46,15.47,15.45,15.47,16400.0,13.4506,13.4593,13.4419,13.4593,16400.0
2007-12-14 13:40:00,15.46,15.46,15.44,15.45,14700.0,13.4506,13.4506,13.4332,13.4419,14700.0
2007-12-14 13:45:00,15.45,15.47,15.44,15.45,15200.0,13.4419,13.4593,13.4332,13.4419,15200.0
2007-12-14 13:50:00,15.45,15.58,15.45,15.58,44400.0,13.4419,13.555,13.4419,13.555,44400.0
2007-12-14 13:55:00,15.58,15.59,15.5,15.51,28300.0,13.555,13.5637,13.4854,13.4941,28300.0
2007-12-14 14:00:00,15.51,15.52,15.44,15.44,26500.0,13.4941,13.5028,13.4332,13.4332,26500.0
2007-12-14 14:05:00,15.44,15.49,15.43,15.48,33400.0,13.4332,13.4767,13.4245,13.468,33400.0
2007-12-14 14:10:00,15.5,15.55,15.48,15.48,28500.0,13.4854,13.5289,13.468,13.468,28500.0
2007-12-14 14:15:00,15.48,15.48,15.44,15.45,13800.0,13.468,13.468,13.4332,13.4419,13800.0
2007-12-14 14:20:00,15.46,15.48,15.44,15.46,20800.0,13.4506,13.468,13.4332,13.4506,20800.0
2007-12-14 14:25:00,15.45,15.49,15.44,15.46,42600.0,13.4419,13.4767,13.4332,13.4506,42600.0
2007-12-14 14:30:00,15.46,15.53,15.46,15.53,21000.0,13.4506,13.5115,13.4506,13.5115,21000.0
2007-12-14 14:35:00,15.52,15.53,15.46,15.52,61400.0,13.5028,13.5115,13.4506,13.5028,61400.0
2007-12-14 14:40:00,15.51,15.57,15.5,15.56,22800.0,13.4941,13.5463,13.4854,13.5376,22800.0
2007-12-14 14:45:00,15.55,15.57,15.51,15.52,43200.0,13.5289,13.5463,13.4941,13.5028,43200.0
2007-12-14 14:50:00,15.51,15.52,15.45,15.46,74300.0,13.4941,13.5028,13.4419,13.4506,74300.0
2007-12-14 14:55:00,15.46,15.5,15.45,15.49,56000.0,13.4506,13.4854,13.4419,13.4767,56000.0
2007-12-14 15:00:00,15.49,15.49,15.44,15.46,45600.0,13.4767,13.4767,13.4332,13.4506,45600.0
2007-12-14 15:05:00,15.45,15.47,15.44,15.44,68400.0,13.4419,13.4593,13.4332,13.4332,68400.0
2007-12-14 15:10:00,15.44,15.47,15.43,15.45,64700.0,13.4332,13.4593,13.4245,13.4419,64700.0
2007-12-14 15:15:00,15.45,15.53,15.44,15.5,156600.0,13.4419,13.5115,13.4332,13.4854,156600.0
2007-12-14 15:20:00,15.49,15.52,15.45,15.48,74200.0,13.4767,13.5028,13.4419,13.468,74200.0
2007-12-14 15:25:00,15.48,15.48,15.34,15.45,116700.0,13.468,13.468,13.3462,13.4419,116700.0
2007-12-14 15:30:00,15.45,15.58,15.44,15.58,149800.0,13.4419,13.555,13.4332,13.555,149800.0
2007-12-14 15:35:00,15.57,15.78,15.57,15.66,86100.0,13.5463,13.729,13.5463,13.6246,86100.0
2007-12-14 15:40:00,15.68,15.68,15.57,15.61,86300.0,13.642,13.642,13.5463,13.5811,86300.0
2007-12-14 15:45:00,15.61,15.67,15.52,15.64,224100.0,13.5811,13.6333,13.5028,13.6072,224100.0
2007-12-14 15:50:00,15.65,15.7,15.47,15.53,221600.0,13.6159,13.6594,13.4593,13.5115,221600.0
2007-12-14 15:55:00,15.54,15.61,15.48,15.6,255900.0,13.5202,13.5811,13.468,13.5724,255900.0
2007-12-17 09:30:00,15.61,15.63,15.3,15.4,58600.0,13.5811,13.5985,13.3114,13.3984,58600.0
2007-12-17 09:35:00,15.39,15.46,15.16,15.16,162200.0,13.3897,13.4506,13.1896,13.1896,162200.0
2007-12-17 09:40:00,15.22,15.32,15.15,15.16,109700.0,13.2418,13.3288,13.1809,13.1896,109700.0
2007-12-17 09:45:00,15.16,15.25,15.1,15.13,76700.0,13.1896,13.2679,13.1374,13.1635,76700.0
2007-12-17 09:50:00,15.12,15.19,15.1,15.16,68500.0,13.1548,13.2157,13.1374,13.1896,68500.0
2007-12-17 09:55:00,15.16,15.24,15.15,15.16,59700.0,13.1896,13.2592,13.1809,13.1896,59700.0
2007-12-17 10:00:00,15.16,15.17,15.13,15.15,85700.0,13.1896,13.1983,13.1635,13.1809,85700.0
2007-12-17 10:05:00,15.15,15.16,15.05,15.09,97700.0,13.1809,13.1896,13.0939,13.1287,97700.0
2007-12-17 10:10:00,15.11,15.2,15.08,15.13,58700.0,13.1461,13.2244,13.12,13.1635,58700.0
2007-12-17 10:15:00,15.14,15.23,15.12,15.22,101300.0,13.1722,13.2505,13.1548,13.2418,101300.0
2007-12-17 10:20:00,15.22,15.23,15.21,15.21,13700.0,13.2418,13.2505,13.2331,13.2331,13700.0
2007-12-17 10:25:00,15.21,15.22,15.19,15.2,29500.0,13.2331,13.2418,13.2157,13.2244,29500.0
2007-12-17 10:30:00,15.2,15.22,15.2,15.21,158500.0,13.2244,13.2418,13.2244,13.2331,158500.0
2007-12-17 10:35:00,15.21,15.24,15.19,15.21,53600.0,13.2331,13.2592,13.2157,13.2331,53600.0
2007-12-17 10:40:00,15.21,15.23,15.2,15.2,18600.0,13.2331,13.2505,13.2244,13.2244,18600.0
2007-12-17 10:45:00,15.2,15.21,15.19,15.19,47100.0,13.2244,13.2331,13.2157,13.2157,47100.0
2007-12-17 10:50:00,15.19,15.21,15.15,15.2,51000.0,13.2157,13.2331,13.1809,13.2244,51000.0
2007-12-17 10:55:00,15.2,15.24,15.19,15.21,25300.0,13.2244,13.2592,13.2157,13.2331,25300.0
2007-12-17 11:00:00,15.22,15.22,15.21,15.21,38400.0,13.2418,13.2418,13.2331,13.2331,38400.0
2007-12-17 11:05:00,15.21,15.22,15.2,15.21,28000.0,13.2331,13.2418,13.2244,13.2331,28000.0
2007-12-17 11:10:00,15.21,15.24,15.16,15.22,75500.0,13.2331,13.2592,13.1896,13.2418,75500.0
2007-12-17 11:15:00,15.22,15.23,15.2,15.21,23500.0,13.2418,13.2505,13.2244,13.2331,23500.0
2007-12-17 11:20:00,15.21,15.23,15.2,15.22,33200.0,13.2331,13.2505,13.2244,13.2418,33200.0
2007-12-17 11:25:00,15.22,15.22,15.21,15.22,11900.0,13.2418,13.2418,13.2331,13.2418,11900.0
2007-12-17 11:30:00,15.21,15.22,15.21,15.21,14900.0,13.2331,13.2418,13.2331,13.2331,14900.0
2007-12-17 11:35:00,15.21,15.22,15.21,15.22,22200.0,13.2331,13.2418,13.2331,13.2418,22200.0
2007-12-17 11:40:00,15.21,15.22,15.2,15.22,14800.0,13.2331,13.2418,13.2244,13.2418,14800.0
2007-12-17 11:45:00,15.2,15.21,15.2,15.2,46600.0,13.2244,13.2331,13.2244,13.2244,46600.0
2007-12-17 11:50:00,15.2,15.2,15.11,15.15,95300.0,13.2244,13.2244,13.1461,13.1809,95300.0
2007-12-17 11:55:00,15.16,15.21,15.13,15.21,63600.0,13.1896,13.2331,13.1635,13.2331,63600.0
2007-12-17 12:00:00,15.21,15.22,15.2,15.2,13700.0,13.2331,13.2418,13.2244,13.2244,13700.0
2007-12-17 12:05:00,15.2,15.21,15.18,15.2,52500.0,13.2244,13.2331,13.207,13.2244,52500.0
2007-12-17 12:10:00,15.2,15.21,15.19,15.19,31200.0,13.2244,13.2331,13.2157,13.2157,31200.0
2007-12-17 12:15:00,15.19,15.2,15.1,15.16,75900.0,13.2157,13.2244,13.1374,13.1896,75900.0
2007-12-17 12:20:00,15.15,15.16,15.09,15.16,40700.0,13.1809,13.1896,13.1287,13.1896,40700.0
2007-12-17 12:25:00,15.1,15.17,15.09,15.1,45000.0,13.1374,13.1983,13.1287,13.1374,45000.0
2007-12-17 12:30:00,15.1,15.1,15.02,15.07,46000.0,13.1374,13.1374,13.0678,13.1113,46000.0
2007-12-17 12:35:00,15.07,15.09,15.02,15.05,38300.0,13.1113,13.1287,13.0678,13.0939,38300.0
2007-12-17 12:40:00,15.05,15.09,15.03,15.03,66100.0,13.0939,13.1287,13.0765,13.0765,66100.0
2007-12-17 12:45:00,15.04,15.05,15.01,15.02,44900.0,13.0852,13.0939,13.0591,13.0678,44900.0
2007-12-17 12:50:00,15.02,15.08,15.01,15.08,41100.0,13.0678,13.12,13.0591,13.12,41100.0
2007-12-17 12:55:00,15.07,15.13,15.05,15.13,25500.0,13.1113,13.1635,13.0939,13.1635,25500.0
2007-12-17 13:00:00,15.14,15.17,15.11,15.15,84800.0,13.1722,13.1983,13.1461,13.1809,84800.0
2007-12-17 13:05:00,15.15,15.16,15.13,15.15,17500.0,13.1809,13.1896,13.1635,13.1809,17500.0
2007-12-17 13:10:00,15.15,15.16,15.14,15.15,14200.0,13.1809,13.1896,13.1722,13.1809,14200.0
2007-12-17 13:15:00,15.15,15.15,15.08,15.11,77600.0,13.1809,13.1809,13.12,13.1461,77600.0
2007-12-17 13:20:00,15.1,15.13,15.07,15.07,49100.0,13.1374,13.1635,13.1113,13.1113,49100.0
2007-12-17 13:25:00,15.07,15.11,15.06,15.07,24800.0,13.1113,13.1461,13.1026,13.1113,24800.0
2007-12-17 13:30:00,15.07,15.08,15.03,15.03,65200.0,13.1113,13.12,13.0765,13.0765,65200.0
2007-12-17 13:35:00,15.04,15.06,14.96,14.98,51600.0,13.0852,13.1026,13.0156,13.033,51600.0
2007-12-17 13:40:00,14.98,15.08,14.98,15.08,48500.0,13.033,13.12,13.033,13.12,48500.0
2007-12-17 13:45:00,15.07,15.08,14.94,14.94,34900.0,13.1113,13.12,12.9982,12.9982,34900.0
2007-12-17 13:50:00,14.93,15.06,14.88,14.89,101600.0,12.9895,13.1026,12.946,12.9547,101600.0
2007-12-17 13:55:00,14.9,14.92,14.85,14.85,51700.0,12.9634,12.9808,12.9199,12.9199,51700.0
2007-12-17 14:00:00,14.85,14.91,14.81,14.9,51200.0,12.9199,12.9721,12.8851,12.9634,51200.0
2007-12-17 14:05:00,14.89,14.91,14.62,14.88,221600.0,12.9547,12.9721,12.7198,12.946,221600.0
2007-12-17 14:10:00,14.88,14.96,14.85,14.9,86300.0,12.946,13.0156,12.9199,12.9634,86300.0
2007-12-17 14:15:00,14.9,14.91,14.81,14.84,54100.0,12.9634,12.9721,12.8851,12.9112,54100.0
2007-12-17 14:20:00,14.83,14.9,14.83,14.86,24400.0,12.9025,12.9634,12.9025,12.9286,24400.0
2007-12-17 14:25:00,14.86,14.87,14.8,14.81,28700.0,12.9286,12.9373,12.8764,12.8851,28700.0
2007-12-17 14:30:00,14.81,14.91,14.8,14.91,39100.0,12.8851,12.9721,12.8764,12.9721,39100.0
2007-12-17 14:35:00,14.91,14.91,14.86,14.87,32600.0,12.9721,12.9721,12.9286,12.9373,32600.0
2007-12-17 14:40:00,14.87,14.88,14.85,14.85,24000.0,12.9373,12.946,12.9199,12.9199,24000.0
2007-12-17 14:45:00,14.85,14.87,14.84,14.85,61000.0,12.9199,12.9373,12.9112,12.9199,61000.0
2007-12-17 14:50:00,14.85,14.87,14.79,14.79,67000.0,12.9199,12.9373,12.8677,12.8677,67000.0
2007-12-17 14:55:00,14.79,14.79,14.63,14.7,78300.0,12.8677,12.8677,12.7285,12.7894,78300.0
2007-12-17 15:00:00,14.7,14.73,14.7,14.71,56500.0,12.7894,12.8155,12.7894,12.7981,56500.0
2007-12-17 15:05:00,14.72,14.76,14.65,14.75,79800.0,12.8068,12.8416,12.7459,12.8329,79800.0
2007-12-17 15:10:00,14.75,14.81,14.66,14.7,98600.0,12.8329,12.8851,12.7546,12.7894,98600.0
2007-12-17 15:15:00,14.72,14.74,14.67,14.73,75600.0,12.8068,12.8242,12.7633,12.8155,75600.0
2007-12-17 15:20:00,14.73,14.77,14.7,14.75,82500.0,12.8155,12.8503,12.7894,12.8329,82500.0
2007-12-17 15:25:00,14.75,14.77,14.71,14.75,102100.0,12.8329,12.8503,12.7981,12.8329,102100.0
2007-12-17 15:30:00,14.75,14.76,14.71,14.72,75000.0,12.8329,12.8416,12.7981,12.8068,75000.0
2007-12-17 15:35:00,14.72,14.83,14.72,14.82,93200.0,12.8068,12.9025,12.8068,12.8938,93200.0
2007-12-17 15:40:00,14.81,14.84,14.75,14.76,61100.0,12.8851,12.9112,12.8329,12.8416,61100.0
2007-12-17 15:45:00,14.75,14.79,14.7,14.7,137900.0,12.8329,12.8677,12.7894,12.7894,137900.0
2007-12-17 15:50:00,14.71,14.71,14.58,14.58,149800.0,12.7981,12.7981,12.685,12.685,149800.0
2007-12-17 15:55:00,14.59,14.61,14.5,14.56,223300.0,12.6937,12.7111,12.6154,12.6676,223300.0
2007-12-18 09:30:00,14.7,14.7,14.5,14.52,62000.0,12.7894,12.7894,12.6154,12.6328,62000.0
2007-12-18 09:35:00,14.51,14.51,14.25,14.31,57900.0,12.6241,12.6241,12.3979,12.4501,57900.0
2007-12-18 09:40:00,14.31,14.39,14.11,14.16,59400.0,12.4501,12.5197,12.2761,12.3196,59400.0
2007-12-18 09:45:00,14.16,14.35,14.15,14.33,49300.0,12.3196,12.4849,12.3109,12.4675,49300.0
2007-12-18 09:50:00,14.33,14.45,14.32,14.41,34200.0,12.4675,12.5719,12.4588,12.5371,34200.0
2007-12-18 09:55:00,14.41,14.45,14.38,14.4,34200.0,12.5371,12.5719,12.511,12.5284,34200.0
2007-12-18 10:00:00,14.38,14.64,14.38,14.64,110600.0,12.511,12.7372,12.511,12.7372,110600.0
2007-12-18 10:05:00,14.64,14.66,14.61,14.62,28400.0,12.7372,12.7546,12.7111,12.7198,28400.0
2007-12-18 10:10:00,14.63,14.67,14.5,14.55,156900.0,12.7285,12.7633,12.6154,12.6589,156900.0
2007-12-18 10:15:00,14.55,14.69,14.54,14.65,108900.0,12.6589,12.7807,12.6502,12.7459,108900.0
2007-12-18 10:20:00,14.66,14.72,14.64,14.7,35700.0,12.7546,12.8068,12.7372,12.7894,35700.0
2007-12-18 10:25:00,14.7,14.71,14.57,14.6,29100.0,12.7894,12.7981,12.6763,12.7024,29100.0
2007-12-18 10:30:00,14.6,14.61,14.58,14.59,98600.0,12.7024,12.7111,12.685,12.6937,98600.0
2007-12-18 10:35:00,14.6,14.6,14.54,14.58,40500.0,12.7024,12.7024,12.6502,12.685,40500.0
2007-12-18 10:40:00,14.59,14.67,14.58,14.6,218900.0,12.6937,12.7633,12.685,12.7024,218900.0
2007-12-18 10:45:00,14.6,14.62,14.58,14.6,25800.0,12.7024,12.7198,12.685,12.7024,25800.0
2007-12-18 10:50:00,14.59,14.59,14.52,14.55,14800.0,12.6937,12.6937,12.6328,12.6589,14800.0
2007-12-18 10:55:00,14.55,14.56,14.48,14.5,49400.0,12.6589,12.6676,12.598,12.6154,49400.0
2007-12-18 11:00:00,14.5,14.6,14.49,14.5,294400.0,12.6154,12.7024,12.6067,12.6154,294400.0
2007-12-18 11:05:00,14.5,14.51,14.42,14.42,58500.0,12.6154,12.6241,12.5458,12.5458,58500.0
2007-12-18 11:10:00,14.42,14.45,14.39,14.39,59600.0,12.5458,12.5719,12.5197,12.5197,59600.0
2007-12-18 11:15:00,14.38,14.38,14.26,14.3,53900.0,12.511,12.511,12.4066,12.4414,53900.0
2007-12-18 11:20:00,14.3,14.42,14.3,14.4,35400.0,12.4414,12.5458,12.4414,12.5284,35400.0
2007-12-18 11:25:00,14.39,14.41,14.32,14.33,27700.0,12.5197,12.5371,12.4588,12.4675,27700.0
2007-12-18 11:30:00,14.32,14.32,14.23,14.23,21900.0,12.4588,12.4588,12.3805,12.3805,21900.0
2007-12-18 11:35:00,14.22,14.22,14.16,14.2,36400.0,12.3718,12.3718,12.3196,12.3544,36400.0
2007-12-18 11:40:00,14.2,14.25,14.2,14.25,25100.0,12.3544,12.3979,12.3544,12.3979,25100.0
2007-12-18 11:45:00,14.25,14.28,14.23,14.27,23800.0,12.3979,12.424,12.3805,12.4153,23800.0
2007-12-18 11:50:00,14.27,14.3,14.22,14.24,81900.0,12.4153,12.4414,12.3718,12.3892,81900.0
2007-12-18 11:55:00,14.22,14.23,14.19,14.19,34000.0,12.3718,12.3805,12.3457,12.3457,34000.0
2007-12-18 12:00:00,14.2,14.22,14.15,14.15,64700.0,12.3544,12.3718,12.3109,12.3109,64700.0
2007-12-18 12:05:00,14.16,14.18,14.14,14.18,56300.0,12.3196,12.337,12.3022,12.337,56300.0
2007-12-18 12:10:00,14.18,14.69,14.18,14.53,268700.0,12.337,12.7807,12.337,12.6415,268700.0
2007-12-18 12:15:00,14.53,14.73,14.48,14.51,194200.0,12.6415,12.8155,12.598,12.6241,194200.0
2007-12-18 12:20:00,14.5,14.6,14.37,14.43,168100.0,12.6154,12.7024,12.5023,12.5545,168100.0
2007-12-18 12:25:00,14.44,14.46,14.41,14.43,19000.0,12.5632,12.5806,12.5371,12.5545,19000.0
2007-12-18 12:30:00,14.43,14.5,14.43,14.47,89400.0,12.5545,12.6154,12.5545,12.5893,89400.0
2007-12-18 12:35:00,14.46,14.47,14.35,14.42,55700.0,12.5806,12.5893,12.4849,12.5458,55700.0
2007-12-18 12:40:00,14.42,14.42,14.39,14.41,16300.0,12.5458,12.5458,12.5197,12.5371,16300.0
2007-12-18 12:45:00,14.4,14.41,14.38,14.39,31500.0,12.5284,12.5371,12.511,12.5197,31500.0
2007-12-18 12:50:00,14.39,14.39,14.35,14.35,25400.0,12.5197,12.5197,12.4849,12.4849,25400.0
2007-12-18 12:55:00,14.35,14.4,14.34,14.38,29300.0,12.4849,12.5284,12.4762,12.511,29300.0
2007-12-18 13:00:00,14.38,14.39,14.3,14.31,33200.0,12.511,12.5197,12.4414,12.4501,33200.0
2007-12-18 13:05:00,14.31,14.33,14.25,14.33,40200.0,12.4501,12.4675,12.3979,12.4675,40200.0
2007-12-18 13:10:00,14.32,14.34,14.32,14.34,13100.0,12.4588,12.4762,12.4588,12.4762,13100.0
2007-12-18 13:15:00,14.34,14.34,14.24,14.31,70700.0,12.4762,12.4762,12.3892,12.4501,70700.0
2007-12-18 13:20:00,14.3,14.41,14.29,14.4,40900.0,12.4414,12.5371,12.4327,12.5284,40900.0
2007-12-18 13:25:00,14.41,14.44,14.37,14.37,20500.0,12.5371,12.5632,12.5023,12.5023,20500.0
2007-12-18 13:30:00,14.38,14.42,14.38,14.42,17400.0,12.511,12.5458,12.511,12.5458,17400.0
2007-12-18 13:35:00,14.43,14.47,14.38,14.43,22500.0,12.5545,12.5893,12.511,12.5545,22500.0
2007-12-18 13:40:00,14.43,14.44,14.38,14.4,22200.0,12.5545,12.5632,12.511,12.5284,22200.0
2007-12-18 13:45:00,14.39,14.39,14.28,14.31,32100.0,12.5197,12.5197,12.424,12.4501,32100.0
2007-12-18 13:50:00,14.32,14.34,14.3,14.3,28400.0,12.4588,12.4762,12.4414,12.4414,28400.0
2007-12-18 13:55:00,14.3,14.3,14.25,14.3,40200.0,12.4414,12.4414,12.3979,12.4414,40200.0
2007-12-18 14:00:00,14.31,14.34,14.3,14.31,16700.0,12.4501,12.4762,12.4414,12.4501,16700.0
2007-12-18 14:05:00,14.32,14.36,14.3,14.36,27300.0,12.4588,12.4936,12.4414,12.4936,27300.0
2007-12-18 14:10:00,14.37,14.49,14.37,14.48,30900.0,12.5023,12.6067,12.5023,12.598,30900.0
2007-12-18 14:15:00,14.47,14.47,14.38,14.43,49000.0,12.5893,12.5893,12.511,12.5545,49000.0
2007-12-18 14:20:00,14.43,14.47,14.41,14.46,27600.0,12.5545,12.5893,12.5371,12.5806,27600.0
2007-12-18 14:25:00,14.46,14.48,14.38,14.39,50900.0,12.5806,12.598,12.511,12.5197,50900.0
2007-12-18 14:30:00,14.39,14.4,14.36,14.39,51600.0,12.5197,12.5284,12.4936,12.5197,51600.0
2007-12-18 14:35:00,14.4,14.45,14.36,14.42,95000.0,12.5284,12.5719,12.4936,12.5458,95000.0
2007-12-18 14:40:00,14.45,14.47,14.4,14.41,32400.0,12.5719,12.5893,12.5284,12.5371,32400.0
2007-12-18 14:45:00,14.41,14.42,14.35,14.37,31500.0,12.5371,12.5458,12.4849,12.5023,31500.0
2007-12-18 14:50:00,14.37,14.43,14.34,14.37,34300.0,12.5023,12.5545,12.4762,12.5023,34300.0
2007-12-18 14:55:00,14.37,14.38,14.32,14.37,30100.0,12.5023,12.511,12.4588,12.5023,30100.0
2007-12-18 15:00:00,14.37,14.41,14.35,14.37,31100.0,12.5023,12.5371,12.4849,12.5023,31100.0
2007-12-18 15:05:00,14.38,14.39,14.31,14.32,33700.0,12.511,12.5197,12.4501,12.4588,33700.0
2007-12-18 15:10:00,14.31,14.31,14.19,14.21,105200.0,12.4501,12.4501,12.3457,12.3631,105200.0
2007-12-18 15:15:00,14.21,14.26,14.16,14.2,105000.0,12.3631,12.4066,12.3196,12.3544,105000.0
2007-12-18 15:20:00,14.2,14.21,14.15,14.18,53000.0,12.3544,12.3631,12.3109,12.337,53000.0
2007-12-18 15:25:00,14.19,14.24,14.18,14.22,76300.0,12.3457,12.3892,12.337,12.3718,76300.0
2007-12-18 15:30:00,14.21,14.24,14.19,14.24,203700.0,12.3631,12.3892,12.3457,12.3892,203700.0
2007-12-18 15:35:00,14.23,14.26,14.2,14.2,101100.0,12.3805,12.4066,12.3544,12.3544,101100.0
2007-12-18 15:40:00,14.21,14.23,14.2,14.21,105100.0,12.3631,12.3805,12.3544,12.3631,105100.0
2007-12-18 15:45:00,14.2,14.25,14.19,14.2,114600.0,12.3544,12.3979,12.3457,12.3544,114600.0
2007-12-18 15:50:00,14.2,14.21,14.19,14.2,72900.0,12.3544,12.3631,12.3457,12.3544,72900.0
2007-12-18 15:55:00,14.21,14.21,14.11,14.17,176300.0,12.3631,12.3631,12.2761,12.3283,176300.0
2007-12-19 09:30:00,14.28,14.33,14.18,14.18,45000.0,12.424,12.4675,12.337,12.337,45000.0
2007-12-19 09:35:00,14.19,14.19,14.1,14.16,56000.0,12.3457,12.3457,12.2674,12.3196,56000.0
2007-12-19 09:40:00,14.16,14.18,14.04,14.12,37400.0,12.3196,12.337,12.2152,12.2848,37400.0
2007-12-19 09:45:00,14.11,14.44,14.09,14.42,100500.0,12.2761,12.5632,12.2587,12.5458,100500.0
2007-12-19 09:50:00,14.42,14.62,14.27,14.6,96300.0,12.5458,12.7198,12.4153,12.7024,96300.0
2007-12-19 09:55:00,14.6,14.71,14.57,14.61,74000.0,12.7024,12.7981,12.6763,12.7111,74000.0
2007-12-19 10:00:00,14.6,14.62,14.48,14.61,60900.0,12.7024,12.7198,12.598,12.7111,60900.0
2007-12-19 10:05:00,14.6,14.82,14.55,14.72,88300.0,12.7024,12.8938,12.6589,12.8068,88300.0
2007-12-19 10:10:00,14.73,14.75,14.62,14.62,20800.0,12.8155,12.8329,12.7198,12.7198,20800.0
2007-12-19 10:15:00,14.62,14.75,14.6,14.7,35900.0,12.7198,12.8329,12.7024,12.7894,35900.0
2007-12-19 10:20:00,14.73,14.88,14.63,14.77,48300.0,12.8155,12.946,12.7285,12.8503,48300.0
2007-12-19 10:25:00,14.77,14.78,14.61,14.63,10400.0,12.8503,12.859,12.7111,12.7285,10400.0
2007-12-19 10:30:00,14.64,14.71,14.58,14.69,50900.0,12.7372,12.7981,12.685,12.7807,50900.0
2007-12-19 10:35:00,14.69,14.83,14.67,14.79,17900.0,12.7807,12.9025,12.7633,12.8677,17900.0
2007-12-19 10:40:00,14.78,14.8,14.65,14.65,24000.0,12.859,12.8764,12.7459,12.7459,24000.0
2007-12-19 10:45:00,14.66,14.7,14.65,14.65,12000.0,12.7546,12.7894,12.7459,12.7459,12000.0
2007-12-19 10:50:00,14.65,14.66,14.61,14.65,17100.0,12.7459,12.7546,12.7111,12.7459,17100.0
2007-12-19 10:55:00,14.65,14.66,14.6,14.62,46000.0,12.7459,12.7546,12.7024,12.7198,46000.0
2007-12-19 11:00:00,14.61,14.65,14.6,14.6,11500.0,12.7111,12.7459,12.7024,12.7024,11500.0
2007-12-19 11:05:00,14.6,14.65,14.58,14.6,18200.0,12.7024,12.7459,12.685,12.7024,18200.0
2007-12-19 11:10:00,14.63,14.64,14.6,14.62,27400.0,12.7285,12.7372,12.7024,12.7198,27400.0
2007-12-19 11:15:00,14.62,14.65,14.62,14.63,13900.0,12.7198,12.7459,12.7198,12.7285,13900.0
2007-12-19 11:20:00,14.63,14.63,14.6,14.6,25600.0,12.7285,12.7285,12.7024,12.7024,25600.0
2007-12-19 11:25:00,14.61,14.65,14.55,14.57,26400.0,12.7111,12.7459,12.6589,12.6763,26400.0
2007-12-19 11:30:00,14.57,14.67,14.55,14.66,10500.0,12.6763,12.7633,12.6589,12.7546,10500.0
2007-12-19 11:35:00,14.66,14.66,14.57,14.59,23200.0,12.7546,12.7546,12.6763,12.6937,23200.0
2007-12-19 11:40:00,14.6,14.6,14.55,14.56,11000.0,12.7024,12.7024,12.6589,12.6676,11000.0
2007-12-19 11:45:00,14.56,14.57,14.46,14.49,38700.0,12.6676,12.6763,12.5806,12.6067,38700.0
2007-12-19 11:50:00,14.48,14.48,14.4,14.43,18400.0,12.598,12.598,12.5284,12.5545,18400.0
2007-12-19 11:55:00,14.42,14.44,14.31,14.35,42000.0,12.5458,12.5632,12.4501,12.4849,42000.0
2007-12-19 12:00:00,14.36,14.47,14.32,14.46,22100.0,12.4936,12.5893,12.4588,12.5806,22100.0
2007-12-19 12:05:00,14.47,14.47,14.45,14.45,4700.0,12.5893,12.5893,12.5719,12.5719,4700.0
2007-12-19 12:10:00,14.46,14.5,14.46,14.49,13800.0,12.5806,12.6154,12.5806,12.6067,13800.0
2007-12-19 12:15:00,14.5,14.5,14.45,14.49,15500.0,12.6154,12.6154,12.5719,12.6067,15500.0
2007-12-19 12:20:00,14.48,14.51,14.47,14.47,19900.0,12.598,12.6241,12.5893,12.5893,19900.0
2007-12-19 12:25:00,14.48,14.48,14.37,14.37,15400.0,12.598,12.598,12.5023,12.5023,15400.0
2007-12-19 12:30:00,14.38,14.38,14.31,14.32,8800.0,12.511,12.511,12.4501,12.4588,8800.0
2007-12-19 12:35:00,14.32,14.34,14.31,14.33,11400.0,12.4588,12.4762,12.4501,12.4675,11400.0
2007-12-19 12:40:00,14.32,14.33,14.25,14.26,14800.0,12.4588,12.4675,12.3979,12.4066,14800.0
2007-12-19 12:45:00,14.27,14.37,14.26,14.37,19100.0,12.4153,12.5023,12.4066,12.5023,19100.0
2007-12-19 12:50:00,14.37,14.44,14.37,14.43,21000.0,12.5023,12.5632,12.5023,12.5545,21000.0
2007-12-19 12:55:00,14.43,14.43,14.36,14.36,7100.0,12.5545,12.5545,12.4936,12.4936,7100.0
2007-12-19 13:00:00,14.36,14.37,14.32,14.35,10800.0,12.4936,12.5023,12.4588,12.4849,10800.0
2007-12-19 13:05:00,14.35,14.36,14.34,14.36,6400.0,12.4849,12.4936,12.4762,12.4936,6400.0
2007-12-19 13:10:00,14.36,14.41,14.36,14.4,5300.0,12.4936,12.5371,12.4936,12.5284,5300.0
2007-12-19 13:15:00,14.39,14.41,14.39,14.39,3000.0,12.5197,12.5371,12.5197,12.5197,3000.0
2007-12-19 13:20:00,14.4,14.43,14.4,14.42,5600.0,12.5284,12.5545,12.5284,12.5458,5600.0
2007-12-19 13:25:00,14.42,14.42,14.41,14.41,3000.0,12.5458,12.5458,12.5371,12.5371,3000.0
2007-12-19 13:30:00,14.41,14.45,14.4,14.4,15800.0,12.5371,12.5719,12.5284,12.5284,15800.0
2007-12-19 13:35:00,14.4,14.41,14.39,14.41,7700.0,12.5284,12.5371,12.5197,12.5371,7700.0
2007-12-19 13:40:00,14.42,14.45,14.42,14.43,11600.0,12.5458,12.5719,12.5458,12.5545,11600.0
2007-12-19 13:45:00,14.43,14.43,14.34,14.34,17800.0,12.5545,12.5545,12.4762,12.4762,17800.0
2007-12-19 13:50:00,14.33,14.34,14.25,14.27,14700.0,12.4675,12.4762,12.3979,12.4153,14700.0
2007-12-19 13:55:00,14.28,14.29,14.2,14.21,30200.0,12.424,12.4327,12.3544,12.3631,30200.0
2007-12-19 14:00:00,14.19,14.34,14.18,14.32,19900.0,12.3457,12.4762,12.337,12.4588,19900.0
2007-12-19 14:05:00,14.31,14.36,14.31,14.35,14800.0,12.4501,12.4936,12.4501,12.4849,14800.0
2007-12-19 14:10:00,14.35,14.44,14.34,14.42,21600.0,12.4849,12.5632,12.4762,12.5458,21600.0
2007-12-19 14:15:00,14.42,14.43,14.39,14.43,23600.0,12.5458,12.5545,12.5197,12.5545,23600.0
2007-12-19 14:20:00,14.43,14.43,14.42,14.42,11000.0,12.5545,12.5545,12.5458,12.5458,11000.0
2007-12-19 14:25:00,14.44,14.44,14.36,14.4,22600.0,12.5632,12.5632,12.4936,12.5284,22600.0
2007-12-19 14:30:00,14.4,14.42,14.37,14.38,18800.0,12.5284,12.5458,12.5023,12.511,18800.0
2007-12-19 14:35:00,14.39,14.44,14.37,14.41,22000.0,12.5197,12.5632,12.5023,12.5371,22000.0
2007-12-19 14:40:00,14.4,14.5,14.39,14.43,57400.0,12.5284,12.6154,12.5197,12.5545,57400.0
2007-12-19 14:45:00,14.42,14.6,14.42,14.58,88100.0,12.5458,12.7024,12.5458,12.685,88100.0
2007-12-19 14:50:00,14.56,14.59,14.51,14.53,61000.0,12.6676,12.6937,12.6241,12.6415,61000.0
2007-12-19 14:55:00,14.54,14.62,14.53,14.57,55600.0,12.6502,12.7198,12.6415,12.6763,55600.0
2007-12-19 15:00:00,14.56,14.56,14.53,14.55,58300.0,12.6676,12.6676,12.6415,12.6589,58300.0
2007-12-19 15:05:00,14.54,14.63,14.54,14.57,63600.0,12.6502,12.7285,12.6502,12.6763,63600.0
2007-12-19 15:10:00,14.57,14.6,14.57,14.58,51200.0,12.6763,12.7024,12.6763,12.685,51200.0
2007-12-19 15:15:00,14.58,14.59,14.53,14.54,43700.0,12.685,12.6937,12.6415,12.6502,43700.0
2007-12-19 15:20:00,14.55,14.56,14.49,14.5,65600.0,12.6589,12.6676,12.6067,12.6154,65600.0
2007-12-19 15:25:00,14.5,14.6,14.5,14.55,56700.0,12.6154,12.7024,12.6154,12.6589,56700.0
2007-12-19 15:30:00,14.55,14.6,14.53,14.55,94400.0,12.6589,12.7024,12.6415,12.6589,94400.0
2007-12-19 15:35:00,14.54,14.62,14.54,14.58,76200.0,12.6502,12.7198,12.6502,12.685,76200.0
2007-12-19 15:40:00,14.58,14.58,14.52,14.54,88000.0,12.685,12.685,12.6328,12.6502,88000.0
2007-12-19 15:45:00,14.53,14.57,14.51,14.55,74600.0,12.6415,12.6763,12.6241,12.6589,74600.0
2007-12-19 15:50:00,14.55,14.63,14.54,14.62,113900.0,12.6589,12.7285,12.6502,12.7198,113900.0
2007-12-19 15:55:00,14.62,14.78,14.62,14.74,138500.0,12.7198,12.859,12.7198,12.8242,138500.0
2007-12-20 09:30:00,14.75,14.88,14.75,14.81,36600.0,12.8329,12.946,12.8329,12.8851,36600.0
2007-12-20 09:35:00,14.81,14.92,14.8,14.82,46800.0,12.8851,12.9808,12.8764,12.8938,46800.0
2007-12-20 09:40:00,14.82,14.9,14.8,14.85,34000.0,12.8938,12.9634,12.8764,12.9199,34000.0
2007-12-20 09:45:00,14.84,14.86,14.8,14.86,59000.0,12.9112,12.9286,12.8764,12.9286,59000.0
2007-12-20 09:50:00,14.86,14.87,14.75,14.77,21100.0,12.9286,12.9373,12.8329,12.8503,21100.0
2007-12-20 09:55:00,14.77,14.82,14.72,14.73,33100.0,12.8503,12.8938,12.8068,12.8155,33100.0
2007-12-20 10:00:00,14.72,14.78,14.61,14.65,66500.0,12.8068,12.859,12.7111,12.7459,66500.0
2007-12-20 10:05:00,14.65,14.71,14.63,14.65,31000.0,12.7459,12.7981,12.7285,12.7459,31000.0
2007-12-20 10:10:00,14.64,14.65,14.56,14.64,42000.0,12.7372,12.7459,12.6676,12.7372,42000.0
2007-12-20 10:15:00,14.65,14.68,14.58,14.58,17200.0,12.7459,12.772,12.685,12.685,17200.0
2007-12-20 10:20:00,14.58,14.62,14.5,14.55,32700.0,12.685,12.7198,12.6154,12.6589,32700.0
2007-12-20 10:25:00,14.55,14.6,14.55,14.59,19600.0,12.6589,12.7024,12.6589,12.6937,19600.0
2007-12-20 10:30:00,14.59,14.59,14.55,14.55,9400.0,12.6937,12.6937,12.6589,12.6589,9400.0
2007-12-20 10:35:00,14.55,14.55,14.17,14.42,136200.0,12.6589,12.6589,12.3283,12.5458,136200.0
2007-12-20 10:40:00,14.43,14.56,14.42,14.54,61700.0,12.5545,12.6676,12.5458,12.6502,61700.0
2007-12-20 10:45:00,14.52,14.52,14.4,14.5,19300.0,12.6328,12.6328,12.5284,12.6154,19300.0
2007-12-20 10:50:00,14.49,14.49,14.43,14.44,11000.0,12.6067,12.6067,12.5545,12.5632,11000.0
2007-12-20 10:55:00,14.42,14.45,14.23,14.3,44300.0,12.5458,12.5719,12.3805,12.4414,44300.0
2007-12-20 11:00:00,14.3,14.38,14.22,14.3,30500.0,12.4414,12.511,12.3718,12.4414,30500.0
2007-12-20 11:05:00,14.31,14.32,14.25,14.25,18500.0,12.4501,12.4588,12.3979,12.3979,18500.0
2007-12-20 11:10:00,14.28,14.29,14.25,14.28,22900.0,12.424,12.4327,12.3979,12.424,22900.0
2007-12-20 11:15:00,14.28,14.3,14.23,14.23,31200.0,12.424,12.4414,12.3805,12.3805,31200.0
2007-12-20 11:20:00,14.23,14.23,14.07,14.15,51800.0,12.3805,12.3805,12.2413,12.3109,51800.0
2007-12-20 11:25:00,14.17,14.19,14.15,14.16,19400.0,12.3283,12.3457,12.3109,12.3196,19400.0
2007-12-20 11:30:00,14.15,14.17,14.09,14.12,14200.0,12.3109,12.3283,12.2587,12.2848,14200.0
2007-12-20 11:35:00,14.13,14.25,14.13,14.18,54700.0,12.2935,12.3979,12.2935,12.337,54700.0
2007-12-20 11:40:00,14.18,14.18,14.12,14.16,10100.0,12.337,12.337,12.2848,12.3196,10100.0
2007-12-20 11:45:00,14.15,14.17,14.14,14.15,16100.0,12.3109,12.3283,12.3022,12.3109,16100.0
2007-12-20 11:50:00,14.15,14.18,14.11,14.17,33900.0,12.3109,12.337,12.2761,12.3283,33900.0
2007-12-20 11:55:00,14.18,14.26,14.18,14.26,18700.0,12.337,12.4066,12.337,12.4066,18700.0
2007-12-20 12:00:00,14.24,14.25,14.17,14.19,26200.0,12.3892,12.3979,12.3283,12.3457,26200.0
2007-12-20 12:05:00,14.21,14.22,14.2,14.21,3900.0,12.3631,12.3718,12.3544,12.3631,3900.0
2007-12-20 12:10:00,14.19,14.2,14.18,14.18,5200.0,12.3457,12.3544,12.337,12.337,5200.0
2007-12-20 12:15:00,14.18,14.19,14.15,14.15,20700.0,12.337,12.3457,12.3109,12.3109,20700.0
2007-12-20 12:20:00,14.15,14.15,14.12,14.13,50600.0,12.3109,12.3109,12.2848,12.2935,50600.0
2007-12-20 12:25:00,14.12,14.16,14.12,14.15,12900.0,12.2848,12.3196,12.2848,12.3109,12900.0
2007-12-20 12:30:00,14.13,14.16,14.12,14.15,20300.0,12.2935,12.3196,12.2848,12.3109,20300.0
2007-12-20 12:35:00,14.16,14.19,14.16,14.19,8400.0,12.3196,12.3457,12.3196,12.3457,8400.0
2007-12-20 12:40:00,14.18,14.18,14.13,14.13,20300.0,12.337,12.337,12.2935,12.2935,20300.0
2007-12-20 12:45:00,14.14,14.15,14.11,14.12,58200.0,12.3022,12.3109,12.2761,12.2848,58200.0
2007-12-20 12:50:00,14.11,14.15,14.1,14.13,58400.0,12.2761,12.3109,12.2674,12.2935,58400.0
2007-12-20 12:55:00,14.13,14.13,14.11,14.12,16500.0,12.2935,12.2935,12.2761,12.2848,16500.0
2007-12-20 13:00:00,14.13,14.13,14.09,14.1,17500.0,12.2935,12.2935,12.2587,12.2674,17500.0
2007-12-20 13:05:00,14.1,14.16,14.1,14.15,26600.0,12.2674,12.3196,12.2674,12.3109,26600.0
2007-12-20 13:10:00,14.14,14.17,14.12,14.15,76300.0,12.3022,12.3283,12.2848,12.3109,76300.0
2007-12-20 13:15:00,14.15,14.15,14.12,14.14,9500.0,12.3109,12.3109,12.2848,12.3022,9500.0
2007-12-20 13:20:00,14.14,14.33,14.13,14.3,58600.0,12.3022,12.4675,12.2935,12.4414,58600.0
2007-12-20 13:25:00,14.28,14.43,14.28,14.29,39700.0,12.424,12.5545,12.424,12.4327,39700.0
2007-12-20 13:30:00,14.29,14.29,14.25,14.25,14600.0,12.4327,12.4327,12.3979,12.3979,14600.0
2007-12-20 13:35:00,14.25,14.28,14.24,14.25,23100.0,12.3979,12.424,12.3892,12.3979,23100.0
2007-12-20 13:40:00,14.24,14.25,14.07,14.07,42500.0,12.3892,12.3979,12.2413,12.2413,42500.0
2007-12-20 13:45:00,14.07,14.19,14.07,14.19,27500.0,12.2413,12.3457,12.2413,12.3457,27500.0
2007-12-20 13:50:00,14.17,14.21,14.15,14.21,19900.0,12.3283,12.3631,12.3109,12.3631,19900.0
2007-12-20 13:55:00,14.21,14.22,14.16,14.21,17100.0,12.3631,12.3718,12.3196,12.3631,17100.0
2007-12-20 14:00:00,14.2,14.31,14.17,14.22,83600.0,12.3544,12.4501,12.3283,12.3718,83600.0
2007-12-20 14:05:00,14.23,14.33,14.22,14.3,22800.0,12.3805,12.4675,12.3718,12.4414,22800.0
2007-12-20 14:10:00,14.3,14.4,14.28,14.35,98500.0,12.4414,12.5284,12.424,12.4849,98500.0
2007-12-20 14:15:00,14.36,14.39,14.35,14.38,26800.0,12.4936,12.5197,12.4849,12.511,26800.0
2007-12-20 14:20:00,14.38,14.41,14.36,14.38,34700.0,12.511,12.5371,12.4936,12.511,34700.0
2007-12-20 14:25:00,14.39,14.4,14.33,14.39,13000.0,12.5197,12.5284,12.4675,12.5197,13000.0
2007-12-20 14:30:00,14.37,14.38,14.32,14.37,24200.0,12.5023,12.511,12.4588,12.5023,24200.0
2007-12-20 14:35:00,14.35,14.63,14.29,14.43,153900.0,12.4849,12.7285,12.4327,12.5545,153900.0
2007-12-20 14:40:00,14.42,14.44,14.34,14.41,48500.0,12.5458,12.5632,12.4762,12.5371,48500.0
2007-12-20 14:45:00,14.42,14.48,14.37,14.37,38800.0,12.5458,12.598,12.5023,12.5023,38800.0
2007-12-20 14:50:00,14.37,14.43,14.33,14.43,42800.0,12.5023,12.5545,12.4675,12.5545,42800.0
2007-12-20 14:55:00,14.43,14.52,14.36,14.41,36400.0,12.5545,12.6328,12.4936,12.5371,36400.0
2007-12-20 15:00:00,14.4,14.42,14.39,14.39,34900.0,12.5284,12.5458,12.5197,12.5197,34900.0
2007-12-20 15:05:00,14.39,14.4,14.35,14.39,35200.0,12.5197,12.5284,12.4849,12.5197,35200.0
2007-12-20 15:10:00,14.39,14.4,14.27,14.3,53500.0,12.5197,12.5284,12.4153,12.4414,53500.0
2007-12-20 15:15:00,14.3,14.31,14.29,14.3,14000.0,12.4414,12.4501,12.4327,12.4414,14000.0
2007-12-20 15:20:00,14.3,14.33,14.28,14.29,47400.0,12.4414,12.4675,12.424,12.4327,47400.0
2007-12-20 15:25:00,14.29,14.31,14.28,14.3,20500.0,12.4327,12.4501,12.424,12.4414,20500.0
2007-12-20 15:30:00,14.3,14.31,14.15,14.18,62900.0,12.4414,12.4501,12.3109,12.337,62900.0
2007-12-20 15:35:00,14.16,14.24,14.16,14.22,35800.0,12.3196,12.3892,12.3196,12.3718,35800.0
2007-12-20 15:40:00,14.23,14.24,14.17,14.18,45400.0,12.3805,12.3892,12.3283,12.337,45400.0
2007-12-20 15:45:00,14.18,14.5,14.18,14.43,313000.0,12.337,12.6154,12.337,12.5545,313000.0
2007-12-20 15:50:00,14.43,14.5,14.35,14.4,209500.0,12.5545,12.6154,12.4849,12.5284,209500.0
2007-12-20 15:55:00,14.41,14.6,14.4,14.53,268200.0,12.5371,12.7024,12.5284,12.6415,268200.0
2007-12-21 09:30:00,14.37,14.71,14.37,14.54,39400.0,12.5023,12.7981,12.5023,12.6502,39400.0
2007-12-21 09:35:00,14.55,14.58,14.34,14.39,26300.0,12.6589,12.685,12.4762,12.5197,26300.0
2007-12-21 09:40:00,14.38,14.58,14.28,14.58,23000.0,12.511,12.685,12.424,12.685,23000.0
2007-12-21 09:45:00,14.59,14.62,14.48,14.54,26400.0,12.6937,12.7198,12.598,12.6502,26400.0
2007-12-21 09:50:00,14.54,14.6,14.5,14.51,46300.0,12.6502,12.7024,12.6154,12.6241,46300.0
2007-12-21 09:55:00,14.51,14.53,14.49,14.52,12900.0,12.6241,12.6415,12.6067,12.6328,12900.0
2007-12-21 10:00:00,14.52,14.7,14.52,14.63,45200.0,12.6328,12.7894,12.6328,12.7285,45200.0
2007-12-21 10:05:00,14.63,14.63,14.55,14.57,21900.0,12.7285,12.7285,12.6589,12.6763,21900.0
2007-12-21 10:10:00,14.57,14.57,14.5,14.54,12300.0,12.6763,12.6763,12.6154,12.6502,12300.0
2007-12-21 10:15:00,14.5,14.58,14.5,14.55,13100.0,12.6154,12.685,12.6154,12.6589,13100.0
2007-12-21 10:20:00,14.55,14.65,14.55,14.63,36200.0,12.6589,12.7459,12.6589,12.7285,36200.0
2007-12-21 10:25:00,14.64,14.67,14.6,14.61,44100.0,12.7372,12.7633,12.7024,12.7111,44100.0
2007-12-21 10:30:00,14.61,14.62,14.56,14.58,7700.0,12.7111,12.7198,12.6676,12.685,7700.0
2007-12-21 10:35:00,14.58,14.68,14.58,14.65,19100.0,12.685,12.772,12.685,12.7459,19100.0
2007-12-21 10:40:00,14.66,14.68,14.57,14.57,14400.0,12.7546,12.772,12.6763,12.6763,14400.0
2007-12-21 10:45:00,14.57,14.6,14.56,14.6,5400.0,12.6763,12.7024,12.6676,12.7024,5400.0
2007-12-21 10:50:00,14.58,14.6,14.56,14.57,20700.0,12.685,12.7024,12.6676,12.6763,20700.0
2007-12-21 10:55:00,14.58,14.59,14.55,14.55,25000.0,12.685,12.6937,12.6589,12.6589,25000.0
2007-12-21 11:00:00,14.55,14.6,14.55,14.57,10400.0,12.6589,12.7024,12.6589,12.6763,10400.0
2007-12-21 11:05:00,14.58,14.6,14.56,14.57,20200.0,12.685,12.7024,12.6676,12.6763,20200.0
2007-12-21 11:10:00,14.57,14.59,14.55,14.56,19500.0,12.6763,12.6937,12.6589,12.6676,19500.0
2007-12-21 11:15:00,14.55,14.58,14.55,14.55,23700.0,12.6589,12.685,12.6589,12.6589,23700.0
2007-12-21 11:20:00,14.56,14.57,14.55,14.55,19500.0,12.6676,12.6763,12.6589,12.6589,19500.0
2007-12-21 11:25:00,14.55,14.56,14.49,14.49,24500.0,12.6589,12.6676,12.6067,12.6067,24500.0
2007-12-21 11:30:00,14.47,14.47,14.38,14.38,15900.0,12.5893,12.5893,12.511,12.511,15900.0
2007-12-21 11:35:00,14.38,14.38,14.31,14.34,39000.0,12.511,12.511,12.4501,12.4762,39000.0
2007-12-21 11:40:00,14.34,14.38,14.32,14.33,26700.0,12.4762,12.511,12.4588,12.4675,26700.0
2007-12-21 11:45:00,14.33,14.37,14.31,14.31,24700.0,12.4675,12.5023,12.4501,12.4501,24700.0
2007-12-21 11:50:00,14.31,14.32,14.28,14.28,20700.0,12.4501,12.4588,12.424,12.424,20700.0
2007-12-21 11:55:00,14.29,14.3,14.22,14.29,30800.0,12.4327,12.4414,12.3718,12.4327,30800.0
2007-12-21 12:00:00,14.28,14.33,14.28,14.31,23300.0,12.424,12.4675,12.424,12.4501,23300.0
2007-12-21 12:05:00,14.3,14.3,14.29,14.3,11100.0,12.4414,12.4414,12.4327,12.4414,11100.0
2007-12-21 12:10:00,14.31,14.32,14.29,14.29,7800.0,12.4501,12.4588,12.4327,12.4327,7800.0
2007-12-21 12:15:00,14.29,14.3,14.25,14.25,12400.0,12.4327,12.4414,12.3979,12.3979,12400.0
2007-12-21 12:20:00,14.25,14.27,14.24,14.27,17500.0,12.3979,12.4153,12.3892,12.4153,17500.0
2007-12-21 12:25:00,14.26,14.28,14.25,14.26,18300.0,12.4066,12.424,12.3979,12.4066,18300.0
2007-12-21 12:30:00,14.26,14.27,14.25,14.25,13200.0,12.4066,12.4153,12.3979,12.3979,13200.0
2007-12-21 12:35:00,14.26,14.27,14.24,14.26,15000.0,12.4066,12.4153,12.3892,12.4066,15000.0
2007-12-21 12:40:00,14.26,14.26,14.24,14.24,43100.0,12.4066,12.4066,12.3892,12.3892,43100.0
2007-12-21 12:45:00,14.24,14.25,14.16,14.16,30900.0,12.3892,12.3979,12.3196,12.3196,30900.0
2007-12-21 12:50:00,14.16,14.18,14.15,14.16,18200.0,12.3196,12.337,12.3109,12.3196,18200.0
2007-12-21 12:55:00,14.16,14.16,14.13,14.13,17100.0,12.3196,12.3196,12.2935,12.2935,17100.0
2007-12-21 13:00:00,14.14,14.29,14.12,14.25,91200.0,12.3022,12.4327,12.2848,12.3979,91200.0
2007-12-21 13:05:00,14.25,14.36,14.25,14.26,44900.0,12.3979,12.4936,12.3979,12.4066,44900.0
2007-12-21 13:10:00,14.25,14.44,14.24,14.24,37800.0,12.3979,12.5632,12.3892,12.3892,37800.0
2007-12-21 13:15:00,14.26,14.27,14.23,14.27,16300.0,12.4066,12.4153,12.3805,12.4153,16300.0
2007-12-21 13:20:00,14.27,14.41,14.27,14.39,17000.0,12.4153,12.5371,12.4153,12.5197,17000.0
2007-12-21 13:25:00,14.39,14.39,14.33,14.34,17200.0,12.5197,12.5197,12.4675,12.4762,17200.0
2007-12-21 13:30:00,14.34,14.44,14.33,14.43,35600.0,12.4762,12.5632,12.4675,12.5545,35600.0
2007-12-21 13:35:00,14.43,14.43,14.32,14.32,23300.0,12.5545,12.5545,12.4588,12.4588,23300.0
2007-12-21 13:40:00,14.32,14.45,14.32,14.34,34400.0,12.4588,12.5719,12.4588,12.4762,34400.0
2007-12-21 13:45:00,14.34,14.48,14.33,14.45,47100.0,12.4762,12.598,12.4675,12.5719,47100.0
2007-12-21 13:50:00,14.44,14.5,14.44,14.48,14400.0,12.5632,12.6154,12.5632,12.598,14400.0
2007-12-21 13:55:00,14.47,14.47,14.42,14.42,15600.0,12.5893,12.5893,12.5458,12.5458,15600.0
2007-12-21 14:00:00,14.42,14.42,14.35,14.4,21000.0,12.5458,12.5458,12.4849,12.5284,21000.0
2007-12-21 14:05:00,14.39,14.39,14.37,14.38,7900.0,12.5197,12.5197,12.5023,12.511,7900.0
2007-12-21 14:10:00,14.37,14.4,14.36,14.4,12100.0,12.5023,12.5284,12.4936,12.5284,12100.0
2007-12-21 14:15:00,14.39,14.4,14.38,14.38,4900.0,12.5197,12.5284,12.511,12.511,4900.0
2007-12-21 14:20:00,14.38,14.44,14.38,14.43,18800.0,12.511,12.5632,12.511,12.5545,18800.0
2007-12-21 14:25:00,14.43,14.43,14.41,14.42,14100.0,12.5545,12.5545,12.5371,12.5458,14100.0
2007-12-21 14:30:00,14.4,14.41,14.39,14.39,17600.0,12.5284,12.5371,12.5197,12.5197,17600.0
2007-12-21 14:35:00,14.39,14.47,14.39,14.47,25100.0,12.5197,12.5893,12.5197,12.5893,25100.0
2007-12-21 14:40:00,14.46,14.49,14.46,14.49,10900.0,12.5806,12.6067,12.5806,12.6067,10900.0
2007-12-21 14:45:00,14.49,14.55,14.48,14.55,34100.0,12.6067,12.6589,12.598,12.6589,34100.0
2007-12-21 14:50:00,14.55,14.6,14.54,14.59,40900.0,12.6589,12.7024,12.6502,12.6937,40900.0
2007-12-21 14:55:00,14.59,14.64,14.59,14.63,38400.0,12.6937,12.7372,12.6937,12.7285,38400.0
2007-12-21 15:00:00,14.63,14.64,14.54,14.59,62600.0,12.7285,12.7372,12.6502,12.6937,62600.0
2007-12-21 15:05:00,14.59,14.6,14.54,14.56,27100.0,12.6937,12.7024,12.6502,12.6676,27100.0
2007-12-21 15:10:00,14.55,14.69,14.55,14.69,32600.0,12.6589,12.7807,12.6589,12.7807,32600.0
2007-12-21 15:15:00,14.69,14.75,14.6,14.62,83900.0,12.7807,12.8329,12.7024,12.7198,83900.0
2007-12-21 15:20:00,14.62,14.73,14.62,14.73,23900.0,12.7198,12.8155,12.7198,12.8155,23900.0
2007-12-21 15:25:00,14.72,14.75,14.68,14.73,61800.0,12.8068,12.8329,12.772,12.8155,61800.0
2007-12-21 15:30:00,14.73,14.75,14.7,14.75,55200.0,12.8155,12.8329,12.7894,12.8329,55200.0
2007-12-21 15:35:00,14.75,14.9,14.72,14.88,112400.0,12.8329,12.9634,12.8068,12.946,112400.0
2007-12-21 15:40:00,14.88,15.18,14.84,15.06,355100.0,12.946,13.207,12.9112,13.1026,355100.0
2007-12-21 15:45:00,15.06,15.15,14.99,15.0,121400.0,13.1026,13.1809,13.0417,13.0504,121400.0
2007-12-21 15:50:00,15.0,15.07,15.0,15.02,280000.0,13.0504,13.1113,13.0504,13.0678,280000.0
2007-12-21 15:55:00,15.04,15.08,15.0,15.03,261500.0,13.0852,13.12,13.0504,13.0765,261500.0
2007-12-24 09:30:00,15.1,15.11,14.69,14.96,93600.0,13.1374,13.1461,12.7807,13.0156,93600.0
2007-12-24 09:35:00,14.95,15.08,14.92,15.08,39300.0,13.0069,13.12,12.9808,13.12,39300.0
2007-12-24 09:40:00,15.08,15.25,15.06,15.23,46800.0,13.12,13.2679,13.1026,13.2505,46800.0
2007-12-24 09:45:00,15.24,15.45,15.2,15.3,107600.0,13.2592,13.4419,13.2244,13.3114,107600.0
2007-12-24 09:50:00,15.3,15.42,15.24,15.31,52100.0,13.3114,13.4158,13.2592,13.3201,52100.0
2007-12-24 09:55:00,15.3,15.3,15.13,15.13,17700.0,13.3114,13.3114,13.1635,13.1635,17700.0
2007-12-24 10:00:00,15.12,15.16,15.05,15.14,35500.0,13.1548,13.1896,13.0939,13.1722,35500.0
2007-12-24 10:05:00,15.13,15.23,15.11,15.15,29600.0,13.1635,13.2505,13.1461,13.1809,29600.0
2007-12-24 10:10:00,15.17,15.2,15.15,15.16,29800.0,13.1983,13.2244,13.1809,13.1896,29800.0
2007-12-24 10:15:00,15.15,15.16,15.04,15.13,89400.0,13.1809,13.1896,13.0852,13.1635,89400.0
2007-12-24 10:20:00,15.12,15.13,15.06,15.11,30400.0,13.1548,13.1635,13.1026,13.1461,30400.0
2007-12-24 10:25:00,15.11,15.12,15.07,15.07,24600.0,13.1461,13.1548,13.1113,13.1113,24600.0
2007-12-24 10:30:00,15.07,15.17,15.07,15.15,20400.0,13.1113,13.1983,13.1113,13.1809,20400.0
2007-12-24 10:35:00,15.15,15.16,15.15,15.15,11500.0,13.1809,13.1896,13.1809,13.1809,11500.0
2007-12-24 10:40:00,15.16,15.16,15.15,15.15,5200.0,13.1896,13.1896,13.1809,13.1809,5200.0
2007-12-24 10:45:00,15.15,15.15,15.1,15.13,36300.0,13.1809,13.1809,13.1374,13.1635,36300.0
2007-12-24 10:50:00,15.12,15.12,15.04,15.08,32200.0,13.1548,13.1548,13.0852,13.12,32200.0
2007-12-24 10:55:00,15.08,15.08,15.06,15.06,14500.0,13.12,13.12,13.1026,13.1026,14500.0
2007-12-24 11:00:00,15.06,15.07,15.04,15.05,16900.0,13.1026,13.1113,13.0852,13.0939,16900.0
2007-12-24 11:05:00,15.05,15.05,14.98,14.98,18800.0,13.0939,13.0939,13.033,13.033,18800.0
2007-12-24 11:10:00,14.97,15.0,14.91,14.91,26700.0,13.0243,13.0504,12.9721,12.9721,26700.0
2007-12-24 11:15:00,14.92,14.92,14.81,14.82,26000.0,12.9808,12.9808,12.8851,12.8938,26000.0
2007-12-24 11:20:00,14.82,14.88,14.8,14.88,20000.0,12.8938,12.946,12.8764,12.946,20000.0
2007-12-24 11:25:00,14.91,14.91,14.88,14.89,17000.0,12.9721,12.9721,12.946,12.9547,17000.0
2007-12-24 11:30:00,14.89,14.96,14.88,14.89,19800.0,12.9547,13.0156,12.946,12.9547,19800.0
2007-12-24 11:35:00,14.89,14.91,14.87,14.91,9200.0,12.9547,12.9721,12.9373,12.9721,9200.0
2007-12-24 11:40:00,14.93,14.98,14.93,14.96,17500.0,12.9895,13.033,12.9895,13.0156,17500.0
2007-12-24 11:45:00,14.95,14.95,14.92,14.92,12500.0,13.0069,13.0069,12.9808,12.9808,12500.0
2007-12-24 11:50:00,14.93,14.98,14.88,14.89,14600.0,12.9895,13.033,12.946,12.9547,14600.0
2007-12-24 11:55:00,14.89,14.91,14.85,14.89,15000.0,12.9547,12.9721,12.9199,12.9547,15000.0
2007-12-24 12:00:00,14.89,14.91,14.87,14.9,19300.0,12.9547,12.9721,12.9373,12.9634,19300.0
2007-12-24 12:05:00,14.91,14.92,14.9,14.9,7200.0,12.9721,12.9808,12.9634,12.9634,7200.0
2007-12-24 12:10:00,14.92,14.92,14.9,14.92,9200.0,12.9808,12.9808,12.9634,12.9808,9200.0
2007-12-24 12:15:00,14.91,14.91,14.89,14.89,10800.0,12.9721,12.9721,12.9547,12.9547,10800.0
2007-12-24 12:20:00,14.89,14.91,14.88,14.89,12700.0,12.9547,12.9721,12.946,12.9547,12700.0
2007-12-24 12:25:00,14.9,14.91,14.88,14.89,11200.0,12.9634,12.9721,12.946,12.9547,11200.0
2007-12-24 12:30:00,14.88,14.96,14.83,14.95,36700.0,12.946,13.0156,12.9025,13.0069,36700.0
2007-12-24 12:35:00,14.99,15.03,14.97,15.0,35900.0,13.0417,13.0765,13.0243,13.0504,35900.0
2007-12-24 12:40:00,15.0,15.01,15.0,15.01,20700.0,13.0504,13.0591,13.0504,13.0591,20700.0
2007-12-24 12:45:00,15.01,15.06,15.0,15.04,48700.0,13.0591,13.1026,13.0504,13.0852,48700.0
2007-12-24 12:50:00,15.04,15.1,15.04,15.08,21700.0,13.0852,13.1374,13.0852,13.12,21700.0
2007-12-24 12:55:00,15.08,15.16,15.06,15.11,65000.0,13.12,13.1896,13.1026,13.1461,65000.0
2007-12-24 13:00:00,15.11,15.11,15.11,15.11,22300.0,13.1461,13.1461,13.1461,13.1461,22300.0
2007-12-24 13:05:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 13:10:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 13:15:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 13:20:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 13:25:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 13:30:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 13:35:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 13:40:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 13:45:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 13:50:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 13:55:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:00:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:05:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:10:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:15:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:20:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:25:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:30:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:35:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:40:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:45:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:50:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 14:55:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:00:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:05:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:10:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:15:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:20:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:25:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:30:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:35:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:40:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:45:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:50:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-24 15:55:00,15.11,15.11,15.11,15.11,0.0,13.1461,13.1461,13.1461,13.1461,0.0
2007-12-26 09:30:00,15.01,15.01,14.54,14.76,43100.0,13.0591,13.0591,12.6502,12.8416,43100.0
2007-12-26 09:35:00,14.76,14.9,14.71,14.84,14300.0,12.8416,12.9634,12.7981,12.9112,14300.0
2007-12-26 09:40:00,14.84,14.92,14.83,14.89,27100.0,12.9112,12.9808,12.9025,12.9547,27100.0
2007-12-26 09:45:00,14.89,14.91,14.8,14.85,39400.0,12.9547,12.9721,12.8764,12.9199,39400.0
2007-12-26 09:50:00,14.84,14.85,14.78,14.8,20500.0,12.9112,12.9199,12.859,12.8764,20500.0
2007-12-26 09:55:00,14.82,14.82,14.76,14.78,13000.0,12.8938,12.8938,12.8416,12.859,13000.0
2007-12-26 10:00:00,14.77,14.78,14.7,14.72,12100.0,12.8503,12.859,12.7894,12.8068,12100.0
2007-12-26 10:05:00,14.72,14.76,14.7,14.76,25100.0,12.8068,12.8416,12.7894,12.8416,25100.0
2007-12-26 10:10:00,14.77,14.84,14.77,14.78,19000.0,12.8503,12.9112,12.8503,12.859,19000.0
2007-12-26 10:15:00,14.78,14.81,14.76,14.77,18500.0,12.859,12.8851,12.8416,12.8503,18500.0
2007-12-26 10:20:00,14.75,14.77,14.74,14.76,47600.0,12.8329,12.8503,12.8242,12.8416,47600.0
2007-12-26 10:25:00,14.76,14.77,14.74,14.74,7100.0,12.8416,12.8503,12.8242,12.8242,7100.0
2007-12-26 10:30:00,14.74,14.84,14.74,14.76,48700.0,12.8242,12.9112,12.8242,12.8416,48700.0
2007-12-26 10:35:00,14.77,14.78,14.73,14.75,9500.0,12.8503,12.859,12.8155,12.8329,9500.0
2007-12-26 10:40:00,14.75,14.75,14.72,14.75,20400.0,12.8329,12.8329,12.8068,12.8329,20400.0
2007-12-26 10:45:00,14.73,14.75,14.67,14.75,16900.0,12.8155,12.8329,12.7633,12.8329,16900.0
2007-12-26 10:50:00,14.73,14.75,14.7,14.7,11600.0,12.8155,12.8329,12.7894,12.7894,11600.0
2007-12-26 10:55:00,14.7,14.71,14.55,14.55,30800.0,12.7894,12.7981,12.6589,12.6589,30800.0
2007-12-26 11:00:00,14.55,14.55,14.5,14.52,20500.0,12.6589,12.6589,12.6154,12.6328,20500.0
2007-12-26 11:05:00,14.52,14.58,14.52,14.56,10500.0,12.6328,12.685,12.6328,12.6676,10500.0
2007-12-26 11:10:00,14.57,14.57,14.53,14.55,16600.0,12.6763,12.6763,12.6415,12.6589,16600.0
2007-12-26 11:15:00,14.54,14.55,14.52,14.52,12800.0,12.6502,12.6589,12.6328,12.6328,12800.0
2007-12-26 11:20:00,14.53,14.53,14.47,14.5,30400.0,12.6415,12.6415,12.5893,12.6154,30400.0
2007-12-26 11:25:00,14.49,14.53,14.49,14.51,16100.0,12.6067,12.6415,12.6067,12.6241,16100.0
2007-12-26 11:30:00,14.5,14.51,14.5,14.5,17500.0,12.6154,12.6241,12.6154,12.6154,17500.0
2007-12-26 11:35:00,14.5,14.51,14.5,14.51,16100.0,12.6154,12.6241,12.6154,12.6241,16100.0
2007-12-26 11:40:00,14.51,14.7,14.51,14.7,29800.0,12.6241,12.7894,12.6241,12.7894,29800.0
2007-12-26 11:45:00,14.7,14.7,14.62,14.66,13900.0,12.7894,12.7894,12.7198,12.7546,13900.0
2007-12-26 11:50:00,14.66,14.67,14.65,14.65,8100.0,12.7546,12.7633,12.7459,12.7459,8100.0
2007-12-26 11:55:00,14.65,14.71,14.65,14.65,46800.0,12.7459,12.7981,12.7459,12.7459,46800.0
2007-12-26 12:00:00,14.65,14.66,14.61,14.65,21200.0,12.7459,12.7546,12.7111,12.7459,21200.0
2007-12-26 12:05:00,14.65,14.66,14.65,14.66,11800.0,12.7459,12.7546,12.7459,12.7546,11800.0
2007-12-26 12:10:00,14.66,14.69,14.66,14.69,29000.0,12.7546,12.7807,12.7546,12.7807,29000.0
2007-12-26 12:15:00,14.68,14.71,14.67,14.7,17500.0,12.772,12.7981,12.7633,12.7894,17500.0
2007-12-26 12:20:00,14.69,14.73,14.69,14.72,18200.0,12.7807,12.8155,12.7807,12.8068,18200.0
2007-12-26 12:25:00,14.73,14.81,14.72,14.77,21200.0,12.8155,12.8851,12.8068,12.8503,21200.0
2007-12-26 12:30:00,14.76,14.76,14.74,14.76,25800.0,12.8416,12.8416,12.8242,12.8416,25800.0
2007-12-26 12:35:00,14.75,14.76,14.74,14.75,7000.0,12.8329,12.8416,12.8242,12.8329,7000.0
2007-12-26 12:40:00,14.75,14.76,14.74,14.76,24900.0,12.8329,12.8416,12.8242,12.8416,24900.0
2007-12-26 12:45:00,14.75,14.79,14.75,14.75,14900.0,12.8329,12.8677,12.8329,12.8329,14900.0
2007-12-26 12:50:00,14.76,14.77,14.75,14.77,8200.0,12.8416,12.8503,12.8329,12.8503,8200.0
2007-12-26 12:55:00,14.76,14.77,14.75,14.75,3800.0,12.8416,12.8503,12.8329,12.8329,3800.0
2007-12-26 13:00:00,14.75,14.76,14.75,14.76,5600.0,12.8329,12.8416,12.8329,12.8416,5600.0
2007-12-26 13:05:00,14.75,14.76,14.75,14.75,32300.0,12.8329,12.8416,12.8329,12.8329,32300.0
2007-12-26 13:10:00,14.76,14.78,14.75,14.78,8900.0,12.8416,12.859,12.8329,12.859,8900.0
2007-12-26 13:15:00,14.78,14.78,14.74,14.75,29700.0,12.859,12.859,12.8242,12.8329,29700.0
2007-12-26 13:20:00,14.76,14.78,14.75,14.75,14400.0,12.8416,12.859,12.8329,12.8329,14400.0
2007-12-26 13:25:00,14.75,14.77,14.74,14.74,4400.0,12.8329,12.8503,12.8242,12.8242,4400.0
2007-12-26 13:30:00,14.75,14.78,14.74,14.78,17800.0,12.8329,12.859,12.8242,12.859,17800.0
2007-12-26 13:35:00,14.77,14.78,14.76,14.77,1900.0,12.8503,12.859,12.8416,12.8503,1900.0
2007-12-26 13:40:00,14.76,14.78,14.74,14.74,12600.0,12.8416,12.859,12.8242,12.8242,12600.0
2007-12-26 13:45:00,14.75,14.77,14.75,14.76,10900.0,12.8329,12.8503,12.8329,12.8416,10900.0
2007-12-26 13:50:00,14.76,14.78,14.75,14.76,26500.0,12.8416,12.859,12.8329,12.8416,26500.0
2007-12-26 13:55:00,14.76,14.78,14.75,14.76,9600.0,12.8416,12.859,12.8329,12.8416,9600.0
2007-12-26 14:00:00,14.76,14.77,14.75,14.75,29700.0,12.8416,12.8503,12.8329,12.8329,29700.0
2007-12-26 14:05:00,14.76,14.76,14.74,14.75,119900.0,12.8416,12.8416,12.8242,12.8329,119900.0
2007-12-26 14:10:00,14.76,14.77,14.75,14.77,7900.0,12.8416,12.8503,12.8329,12.8503,7900.0
2007-12-26 14:15:00,14.77,14.77,14.75,14.75,18100.0,12.8503,12.8503,12.8329,12.8329,18100.0
2007-12-26 14:20:00,14.75,14.76,14.75,14.76,29800.0,12.8329,12.8416,12.8329,12.8416,29800.0
2007-12-26 14:25:00,14.76,14.81,14.75,14.77,18400.0,12.8416,12.8851,12.8329,12.8503,18400.0
2007-12-26 14:30:00,14.78,14.78,14.75,14.75,12700.0,12.859,12.859,12.8329,12.8329,12700.0
2007-12-26 14:35:00,14.75,14.77,14.73,14.74,78200.0,12.8329,12.8503,12.8155,12.8242,78200.0
2007-12-26 14:40:00,14.73,14.76,14.66,14.75,50600.0,12.8155,12.8416,12.7546,12.8329,50600.0
2007-12-26 14:45:00,14.75,14.76,14.75,14.75,8600.0,12.8329,12.8416,12.8329,12.8329,8600.0
2007-12-26 14:50:00,14.75,14.76,14.72,14.72,20000.0,12.8329,12.8416,12.8068,12.8068,20000.0
2007-12-26 14:55:00,14.73,14.73,14.7,14.72,13200.0,12.8155,12.8155,12.7894,12.8068,13200.0
2007-12-26 15:00:00,14.71,14.72,14.7,14.7,13400.0,12.7981,12.8068,12.7894,12.7894,13400.0
2007-12-26 15:05:00,14.7,14.71,14.69,14.69,13100.0,12.7894,12.7981,12.7807,12.7807,13100.0
2007-12-26 15:10:00,14.69,14.7,14.67,14.68,16500.0,12.7807,12.7894,12.7633,12.772,16500.0
2007-12-26 15:15:00,14.67,14.69,14.67,14.69,22200.0,12.7633,12.7807,12.7633,12.7807,22200.0
2007-12-26 15:20:00,14.7,14.71,14.69,14.71,8700.0,12.7894,12.7981,12.7807,12.7981,8700.0
2007-12-26 15:25:00,14.71,14.71,14.68,14.68,12800.0,12.7981,12.7981,12.772,12.772,12800.0
2007-12-26 15:30:00,14.67,14.68,14.65,14.65,30400.0,12.7633,12.772,12.7459,12.7459,30400.0
2007-12-26 15:35:00,14.65,14.73,14.65,14.66,21100.0,12.7459,12.8155,12.7459,12.7546,21100.0
2007-12-26 15:40:00,14.66,14.73,14.65,14.72,17900.0,12.7546,12.8155,12.7459,12.8068,17900.0
2007-12-26 15:45:00,14.71,14.73,14.67,14.69,14100.0,12.7981,12.8155,12.7633,12.7807,14100.0
2007-12-26 15:50:00,14.69,14.78,14.67,14.73,36900.0,12.7807,12.859,12.7633,12.8155,36900.0
2007-12-26 15:55:00,14.73,14.84,14.72,14.74,59000.0,12.8155,12.9112,12.8068,12.8242,59000.0
2007-12-27 09:30:00,14.73,14.73,14.6,14.65,33500.0,12.8155,12.8155,12.7024,12.7459,33500.0
2007-12-27 09:35:00,14.65,14.67,14.57,14.6,30500.0,12.7459,12.7633,12.6763,12.7024,30500.0
2007-12-27 09:40:00,14.6,14.63,14.52,14.58,45500.0,12.7024,12.7285,12.6328,12.685,45500.0
2007-12-27 09:45:00,14.56,14.56,14.5,14.5,18100.0,12.6676,12.6676,12.6154,12.6154,18100.0
2007-12-27 09:50:00,14.5,14.51,14.5,14.51,42300.0,12.6154,12.6241,12.6154,12.6241,42300.0
2007-12-27 09:55:00,14.5,14.55,14.5,14.53,88200.0,12.6154,12.6589,12.6154,12.6415,88200.0
2007-12-27 10:00:00,14.53,14.56,14.51,14.53,32400.0,12.6415,12.6676,12.6241,12.6415,32400.0
2007-12-27 10:05:00,14.53,14.57,14.5,14.5,40800.0,12.6415,12.6763,12.6154,12.6154,40800.0
2007-12-27 10:10:00,14.5,14.53,14.49,14.53,28900.0,12.6154,12.6415,12.6067,12.6415,28900.0
2007-12-27 10:15:00,14.54,14.54,14.5,14.52,34800.0,12.6502,12.6502,12.6154,12.6328,34800.0
2007-12-27 10:20:00,14.52,14.57,14.51,14.54,28600.0,12.6328,12.6763,12.6241,12.6502,28600.0
2007-12-27 10:25:00,14.55,14.55,14.52,14.54,14500.0,12.6589,12.6589,12.6328,12.6502,14500.0
2007-12-27 10:30:00,14.54,14.55,14.5,14.52,37400.0,12.6502,12.6589,12.6154,12.6328,37400.0
2007-12-27 10:35:00,14.52,14.55,14.49,14.5,95900.0,12.6328,12.6589,12.6067,12.6154,95900.0
2007-12-27 10:40:00,14.5,14.5,14.45,14.46,282800.0,12.6154,12.6154,12.5719,12.5806,282800.0
2007-12-27 10:45:00,14.46,14.59,14.45,14.47,39800.0,12.5806,12.6937,12.5719,12.5893,39800.0
2007-12-27 10:50:00,14.46,14.48,14.45,14.45,52800.0,12.5806,12.598,12.5719,12.5719,52800.0
2007-12-27 10:55:00,14.45,14.46,14.43,14.45,46200.0,12.5719,12.5806,12.5545,12.5719,46200.0
2007-12-27 11:00:00,14.45,14.47,14.44,14.47,21900.0,12.5719,12.5893,12.5632,12.5893,21900.0
2007-12-27 11:05:00,14.46,14.48,14.45,14.46,30500.0,12.5806,12.598,12.5719,12.5806,30500.0
2007-12-27 11:10:00,14.46,14.52,14.46,14.5,36700.0,12.5806,12.6328,12.5806,12.6154,36700.0
2007-12-27 11:15:00,14.5,14.52,14.48,14.48,22700.0,12.6154,12.6328,12.598,12.598,22700.0
2007-12-27 11:20:00,14.48,14.51,14.46,14.49,18400.0,12.598,12.6241,12.5806,12.6067,18400.0
2007-12-27 11:25:00,14.49,14.49,14.43,14.43,29000.0,12.6067,12.6067,12.5545,12.5545,29000.0
2007-12-27 11:30:00,14.44,14.45,14.41,14.41,23000.0,12.5632,12.5719,12.5371,12.5371,23000.0
2007-12-27 11:35:00,14.41,14.41,14.39,14.4,46600.0,12.5371,12.5371,12.5197,12.5284,46600.0
2007-12-27 11:40:00,14.4,14.41,14.4,14.4,40800.0,12.5284,12.5371,12.5284,12.5284,40800.0
2007-12-27 11:45:00,14.4,14.41,14.4,14.4,19200.0,12.5284,12.5371,12.5284,12.5284,19200.0
2007-12-27 11:50:00,14.4,14.41,14.34,14.35,38000.0,12.5284,12.5371,12.4762,12.4849,38000.0
2007-12-27 11:55:00,14.35,14.39,14.34,14.36,25100.0,12.4849,12.5197,12.4762,12.4936,25100.0
2007-12-27 12:00:00,14.36,14.39,14.35,14.38,35200.0,12.4936,12.5197,12.4849,12.511,35200.0
2007-12-27 12:05:00,14.39,14.43,14.35,14.42,31900.0,12.5197,12.5545,12.4849,12.5458,31900.0
2007-12-27 12:10:00,14.42,14.42,14.35,14.35,20000.0,12.5458,12.5458,12.4849,12.4849,20000.0
2007-12-27 12:15:00,14.36,14.36,14.31,14.31,19200.0,12.4936,12.4936,12.4501,12.4501,19200.0
2007-12-27 12:20:00,14.31,14.33,14.28,14.3,40600.0,12.4501,12.4675,12.424,12.4414,40600.0
2007-12-27 12:25:00,14.31,14.31,14.25,14.26,35900.0,12.4501,12.4501,12.3979,12.4066,35900.0
2007-12-27 12:30:00,14.26,14.29,14.26,14.27,20100.0,12.4066,12.4327,12.4066,12.4153,20100.0
2007-12-27 12:35:00,14.27,14.3,14.27,14.29,16400.0,12.4153,12.4414,12.4153,12.4327,16400.0
2007-12-27 12:40:00,14.28,14.29,14.25,14.27,21000.0,12.424,12.4327,12.3979,12.4153,21000.0
2007-12-27 12:45:00,14.27,14.31,14.25,14.28,30700.0,12.4153,12.4501,12.3979,12.424,30700.0
2007-12-27 12:50:00,14.27,14.28,14.25,14.26,17200.0,12.4153,12.424,12.3979,12.4066,17200.0
2007-12-27 12:55:00,14.27,14.3,14.25,14.26,15100.0,12.4153,12.4414,12.3979,12.4066,15100.0
2007-12-27 13:00:00,14.27,14.3,14.25,14.27,15400.0,12.4153,12.4414,12.3979,12.4153,15400.0
2007-12-27 13:05:00,14.26,14.28,14.2,14.22,52400.0,12.4066,12.424,12.3544,12.3718,52400.0
2007-12-27 13:10:00,14.22,14.24,14.2,14.23,46400.0,12.3718,12.3892,12.3544,12.3805,46400.0
2007-12-27 13:15:00,14.23,14.24,14.2,14.24,22300.0,12.3805,12.3892,12.3544,12.3892,22300.0
2007-12-27 13:20:00,14.24,14.27,14.24,14.24,11300.0,12.3892,12.4153,12.3892,12.3892,11300.0
2007-12-27 13:25:00,14.25,14.28,14.25,14.27,13300.0,12.3979,12.424,12.3979,12.4153,13300.0
2007-12-27 13:30:00,14.26,14.27,14.24,14.24,11600.0,12.4066,12.4153,12.3892,12.3892,11600.0
2007-12-27 13:35:00,14.24,14.24,14.21,14.24,14000.0,12.3892,12.3892,12.3631,12.3892,14000.0
2007-12-27 13:40:00,14.24,14.25,14.22,14.23,14000.0,12.3892,12.3979,12.3718,12.3805,14000.0
2007-12-27 13:45:00,14.23,14.28,14.22,14.25,29300.0,12.3805,12.424,12.3718,12.3979,29300.0
2007-12-27 13:50:00,14.25,14.27,14.23,14.27,24100.0,12.3979,12.4153,12.3805,12.4153,24100.0
2007-12-27 13:55:00,14.27,14.28,14.25,14.25,13100.0,12.4153,12.424,12.3979,12.3979,13100.0
2007-12-27 14:00:00,14.25,14.29,14.24,14.29,27700.0,12.3979,12.4327,12.3892,12.4327,27700.0
2007-12-27 14:05:00,14.29,14.34,14.27,14.34,19700.0,12.4327,12.4762,12.4153,12.4762,19700.0
2007-12-27 14:10:00,14.33,14.34,14.3,14.31,9100.0,12.4675,12.4762,12.4414,12.4501,9100.0
2007-12-27 14:15:00,14.3,14.31,14.3,14.3,3500.0,12.4414,12.4501,12.4414,12.4414,3500.0
2007-12-27 14:20:00,14.31,14.31,14.26,14.29,30600.0,12.4501,12.4501,12.4066,12.4327,30600.0
2007-12-27 14:25:00,14.3,14.32,14.27,14.3,23200.0,12.4414,12.4588,12.4153,12.4414,23200.0
2007-12-27 14:30:00,14.29,14.35,14.28,14.31,53400.0,12.4327,12.4849,12.424,12.4501,53400.0
2007-12-27 14:35:00,14.31,14.31,14.26,14.27,51600.0,12.4501,12.4501,12.4066,12.4153,51600.0
2007-12-27 14:40:00,14.27,14.29,14.24,14.28,43600.0,12.4153,12.4327,12.3892,12.424,43600.0
2007-12-27 14:45:00,14.28,14.31,14.28,14.31,20200.0,12.424,12.4501,12.424,12.4501,20200.0
2007-12-27 14:50:00,14.3,14.31,14.25,14.25,40900.0,12.4414,12.4501,12.3979,12.3979,40900.0
2007-12-27 14:55:00,14.25,14.29,14.25,14.29,26600.0,12.3979,12.4327,12.3979,12.4327,26600.0
2007-12-27 15:00:00,14.29,14.3,14.25,14.27,27700.0,12.4327,12.4414,12.3979,12.4153,27700.0
2007-12-27 15:05:00,14.27,14.3,14.27,14.3,20100.0,12.4153,12.4414,12.4153,12.4414,20100.0
2007-12-27 15:10:00,14.31,14.31,14.29,14.3,17800.0,12.4501,12.4501,12.4327,12.4414,17800.0
2007-12-27 15:15:00,14.3,14.31,14.3,14.3,19600.0,12.4414,12.4501,12.4414,12.4414,19600.0
2007-12-27 15:20:00,14.3,14.32,14.3,14.32,44500.0,12.4414,12.4588,12.4414,12.4588,44500.0
2007-12-27 15:25:00,14.32,14.35,14.32,14.34,23900.0,12.4588,12.4849,12.4588,12.4762,23900.0
2007-12-27 15:30:00,14.35,14.35,14.32,14.33,44600.0,12.4849,12.4849,12.4588,12.4675,44600.0
2007-12-27 15:35:00,14.33,14.36,14.33,14.33,27300.0,12.4675,12.4936,12.4675,12.4675,27300.0
2007-12-27 15:40:00,14.33,14.35,14.32,14.34,72800.0,12.4675,12.4849,12.4588,12.4762,72800.0
2007-12-27 15:45:00,14.34,14.35,14.33,14.35,59700.0,12.4762,12.4849,12.4675,12.4849,59700.0
2007-12-27 15:50:00,14.35,14.36,14.33,14.34,47500.0,12.4849,12.4936,12.4675,12.4762,47500.0
2007-12-27 15:55:00,14.34,14.42,14.34,14.42,118300.0,12.4762,12.5458,12.4762,12.5458,118300.0
2007-12-28 09:30:00,14.46,14.6,14.46,14.5,25000.0,12.5806,12.7024,12.5806,12.6154,25000.0
2007-12-28 09:35:00,14.5,14.58,14.5,14.51,30900.0,12.6154,12.685,12.6154,12.6241,30900.0
2007-12-28 09:40:00,14.51,14.51,14.45,14.45,33300.0,12.6241,12.6241,12.5719,12.5719,33300.0
2007-12-28 09:45:00,14.45,14.5,14.37,14.45,62300.0,12.5719,12.6154,12.5023,12.5719,62300.0
2007-12-28 09:50:00,14.44,14.44,14.35,14.36,97300.0,12.5632,12.5632,12.4849,12.4936,97300.0
2007-12-28 09:55:00,14.36,14.39,14.34,14.36,44400.0,12.4936,12.5197,12.4762,12.4936,44400.0
2007-12-28 10:00:00,14.35,14.38,14.28,14.35,68900.0,12.4849,12.511,12.424,12.4849,68900.0
2007-12-28 10:05:00,14.33,14.36,14.3,14.35,70100.0,12.4675,12.4936,12.4414,12.4849,70100.0
2007-12-28 10:10:00,14.35,14.45,14.32,14.39,65700.0,12.4849,12.5719,12.4588,12.5197,65700.0
2007-12-28 10:15:00,14.39,14.43,14.38,14.39,69900.0,12.5197,12.5545,12.511,12.5197,69900.0
2007-12-28 10:20:00,14.39,14.41,14.37,14.4,38300.0,12.5197,12.5371,12.5023,12.5284,38300.0
2007-12-28 10:25:00,14.4,14.4,14.4,14.4,2900.0,12.5284,12.5284,12.5284,12.5284,2900.0
2007-12-28 10:30:00,14.4,14.4,14.35,14.37,33600.0,12.5284,12.5284,12.4849,12.5023,33600.0
2007-12-28 10:35:00,14.37,14.37,14.37,14.37,0.0,12.5023,12.5023,12.5023,12.5023,0.0
2007-12-28 10:40:00,14.37,14.37,14.37,14.37,0.0,12.5023,12.5023,12.5023,12.5023,0.0
2007-12-28 10:45:00,14.37,14.37,14.37,14.37,0.0,12.5023,12.5023,12.5023,12.5023,0.0
2007-12-28 10:50:00,14.37,14.37,14.37,14.37,0.0,12.5023,12.5023,12.5023,12.5023,0.0
2007-12-28 10:55:00,14.38,14.38,14.35,14.38,12400.0,12.511,12.511,12.4849,12.511,12400.0
2007-12-28 11:00:00,14.38,14.38,14.35,14.36,28000.0,12.511,12.511,12.4849,12.4936,28000.0
2007-12-28 11:05:00,14.36,14.41,14.33,14.36,53700.0,12.4936,12.5371,12.4675,12.4936,53700.0
2007-12-28 11:10:00,14.36,14.38,14.34,14.37,14700.0,12.4936,12.511,12.4762,12.5023,14700.0
2007-12-28 11:15:00,14.38,14.45,14.37,14.44,82300.0,12.511,12.5719,12.5023,12.5632,82300.0
2007-12-28 11:20:00,14.44,14.44,14.37,14.37,11600.0,12.5632,12.5632,12.5023,12.5023,11600.0
2007-12-28 11:25:00,14.36,14.38,14.35,14.35,11200.0,12.4936,12.511,12.4849,12.4849,11200.0
2007-12-28 11:30:00,14.35,14.41,14.35,14.39,45100.0,12.4849,12.5371,12.4849,12.5197,45100.0
2007-12-28 11:35:00,14.37,14.39,14.34,14.34,114000.0,12.5023,12.5197,12.4762,12.4762,114000.0
2007-12-28 11:40:00,14.34,14.45,14.3,14.41,62500.0,12.4762,12.5719,12.4414,12.5371,62500.0
2007-12-28 11:45:00,14.41,14.41,14.38,14.4,72000.0,12.5371,12.5371,12.511,12.5284,72000.0
2007-12-28 11:50:00,14.4,14.41,14.39,14.4,89300.0,12.5284,12.5371,12.5197,12.5284,89300.0
2007-12-28 11:55:00,14.39,14.43,14.37,14.38,34700.0,12.5197,12.5545,12.5023,12.511,34700.0
2007-12-28 12:00:00,14.39,14.42,14.35,14.36,37300.0,12.5197,12.5458,12.4849,12.4936,37300.0
2007-12-28 12:05:00,14.38,14.38,14.34,14.34,9600.0,12.511,12.511,12.4762,12.4762,9600.0
2007-12-28 12:10:00,14.35,14.35,14.3,14.34,21400.0,12.4849,12.4849,12.4414,12.4762,21400.0
2007-12-28 12:15:00,14.36,14.37,14.35,14.35,12700.0,12.4936,12.5023,12.4849,12.4849,12700.0
2007-12-28 12:20:00,14.35,14.46,14.33,14.45,40200.0,12.4849,12.5806,12.4675,12.5719,40200.0
2007-12-28 12:25:00,14.45,14.45,14.36,14.37,20300.0,12.5719,12.5719,12.4936,12.5023,20300.0
2007-12-28 12:30:00,14.36,14.37,14.35,14.36,12600.0,12.4936,12.5023,12.4849,12.4936,12600.0
2007-12-28 12:35:00,14.36,14.37,14.35,14.36,3400.0,12.4936,12.5023,12.4849,12.4936,3400.0
2007-12-28 12:40:00,14.36,14.36,14.34,14.34,8700.0,12.4936,12.4936,12.4762,12.4762,8700.0
2007-12-28 12:45:00,14.34,14.4,14.34,14.35,20600.0,12.4762,12.5284,12.4762,12.4849,20600.0
2007-12-28 12:50:00,14.36,14.36,14.31,14.32,14000.0,12.4936,12.4936,12.4501,12.4588,14000.0
2007-12-28 12:55:00,14.32,14.37,14.3,14.37,19500.0,12.4588,12.5023,12.4414,12.5023,19500.0
2007-12-28 13:00:00,14.37,14.4,14.33,14.4,13700.0,12.5023,12.5284,12.4675,12.5284,13700.0
2007-12-28 13:05:00,14.4,14.43,14.39,14.41,17000.0,12.5284,12.5545,12.5197,12.5371,17000.0
2007-12-28 13:10:00,14.43,14.44,14.4,14.42,11300.0,12.5545,12.5632,12.5284,12.5458,11300.0
2007-12-28 13:15:00,14.41,14.46,14.39,14.46,28900.0,12.5371,12.5806,12.5197,12.5806,28900.0
2007-12-28 13:20:00,14.46,14.46,14.42,14.42,11800.0,12.5806,12.5806,12.5458,12.5458,11800.0
2007-12-28 13:25:00,14.43,14.45,14.43,14.44,18700.0,12.5545,12.5719,12.5545,12.5632,18700.0
2007-12-28 13:30:00,14.44,14.44,14.42,14.42,7900.0,12.5632,12.5632,12.5458,12.5458,7900.0
2007-12-28 13:35:00,14.42,14.42,14.38,14.39,12000.0,12.5458,12.5458,12.511,12.5197,12000.0
2007-12-28 13:40:00,14.39,14.43,14.39,14.43,9600.0,12.5197,12.5545,12.5197,12.5545,9600.0
2007-12-28 13:45:00,14.43,14.54,14.43,14.49,38100.0,12.5545,12.6502,12.5545,12.6067,38100.0
2007-12-28 13:50:00,14.5,14.52,14.49,14.49,16200.0,12.6154,12.6328,12.6067,12.6067,16200.0
2007-12-28 13:55:00,14.49,14.52,14.49,14.52,18200.0,12.6067,12.6328,12.6067,12.6328,18200.0
2007-12-28 14:00:00,14.52,14.53,14.5,14.5,10400.0,12.6328,12.6415,12.6154,12.6154,10400.0
2007-12-28 14:05:00,14.5,14.59,14.5,14.57,25200.0,12.6154,12.6937,12.6154,12.6763,25200.0
2007-12-28 14:10:00,14.57,14.77,14.57,14.64,47500.0,12.6763,12.8503,12.6763,12.7372,47500.0
2007-12-28 14:15:00,14.64,14.73,14.58,14.58,29700.0,12.7372,12.8155,12.685,12.685,29700.0
2007-12-28 14:20:00,14.58,14.59,14.48,14.48,43900.0,12.685,12.6937,12.598,12.598,43900.0
2007-12-28 14:25:00,14.49,14.56,14.46,14.56,33400.0,12.6067,12.6676,12.5806,12.6676,33400.0
2007-12-28 14:30:00,14.55,14.63,14.54,14.56,19800.0,12.6589,12.7285,12.6502,12.6676,19800.0
2007-12-28 14:35:00,14.56,14.73,14.56,14.6,40000.0,12.6676,12.8155,12.6676,12.7024,40000.0
2007-12-28 14:40:00,14.6,14.85,14.59,14.78,79200.0,12.7024,12.9199,12.6937,12.859,79200.0
2007-12-28 14:45:00,14.78,14.8,14.72,14.73,18800.0,12.859,12.8764,12.8068,12.8155,18800.0
2007-12-28 14:50:00,14.72,14.72,14.65,14.65,21600.0,12.8068,12.8068,12.7459,12.7459,21600.0
2007-12-28 14:55:00,14.65,14.65,14.56,14.56,28900.0,12.7459,12.7459,12.6676,12.6676,28900.0
2007-12-28 15:00:00,14.56,14.7,14.56,14.63,38900.0,12.6676,12.7894,12.6676,12.7285,38900.0
2007-12-28 15:05:00,14.63,14.63,14.58,14.62,11400.0,12.7285,12.7285,12.685,12.7198,11400.0
2007-12-28 15:10:00,14.63,14.63,14.51,14.53,37700.0,12.7285,12.7285,12.6241,12.6415,37700.0
2007-12-28 15:15:00,14.53,14.54,14.52,14.54,9600.0,12.6415,12.6502,12.6328,12.6502,9600.0
2007-12-28 15:20:00,14.53,14.67,14.53,14.6,54600.0,12.6415,12.7633,12.6415,12.7024,54600.0
2007-12-28 15:25:00,14.6,14.6,14.52,14.53,17700.0,12.7024,12.7024,12.6328,12.6415,17700.0
2007-12-28 15:30:00,14.53,14.53,14.5,14.52,22000.0,12.6415,12.6415,12.6154,12.6328,22000.0
2007-12-28 15:35:00,14.51,14.64,14.5,14.6,41500.0,12.6241,12.7372,12.6154,12.7024,41500.0
2007-12-28 15:40:00,14.6,14.63,14.59,14.6,13700.0,12.7024,12.7285,12.6937,12.7024,13700.0
2007-12-28 15:45:00,14.6,14.64,14.59,14.64,27500.0,12.7024,12.7372,12.6937,12.7372,27500.0
2007-12-28 15:50:00,14.64,14.64,14.6,14.62,25300.0,12.7372,12.7372,12.7024,12.7198,25300.0
2007-12-28 15:55:00,14.6,14.63,14.5,14.6,57700.0,12.7024,12.7285,12.6154,12.7024,57700.0
2007-12-31 09:30:00,14.64,14.64,14.5,14.6,44700.0,12.7372,12.7372,12.6154,12.7024,44700.0
2007-12-31 09:35:00,14.6,14.7,14.55,14.64,20400.0,12.7024,12.7894,12.6589,12.7372,20400.0
2007-12-31 09:40:00,14.65,14.76,14.58,14.76,42100.0,12.7459,12.8416,12.685,12.8416,42100.0
2007-12-31 09:45:00,14.77,14.86,14.73,14.86,32800.0,12.8503,12.9286,12.8155,12.9286,32800.0
2007-12-31 09:50:00,14.83,15.25,14.83,15.11,197200.0,12.9025,13.2679,12.9025,13.1461,197200.0
2007-12-31 09:55:00,15.11,15.16,14.97,15.08,119100.0,13.1461,13.1896,13.0243,13.12,119100.0
2007-12-31 10:00:00,15.07,15.1,14.88,14.91,38700.0,13.1113,13.1374,12.946,12.9721,38700.0
2007-12-31 10:05:00,14.91,14.96,14.91,14.93,26600.0,12.9721,13.0156,12.9721,12.9895,26600.0
2007-12-31 10:10:00,14.93,15.06,14.89,15.06,57300.0,12.9895,13.1026,12.9547,13.1026,57300.0
2007-12-31 10:15:00,15.05,15.23,15.01,15.1,126000.0,13.0939,13.2505,13.0591,13.1374,126000.0
2007-12-31 10:20:00,15.09,15.1,15.0,15.06,40200.0,13.1287,13.1374,13.0504,13.1026,40200.0
2007-12-31 10:25:00,15.08,15.1,15.0,15.04,57600.0,13.12,13.1374,13.0504,13.0852,57600.0
2007-12-31 10:30:00,15.03,15.05,14.99,15.02,20000.0,13.0765,13.0939,13.0417,13.0678,20000.0
2007-12-31 10:35:00,15.02,15.03,14.93,14.96,33500.0,13.0678,13.0765,12.9895,13.0156,33500.0
2007-12-31 10:40:00,14.96,14.96,14.86,14.88,23600.0,13.0156,13.0156,12.9286,12.946,23600.0
2007-12-31 10:45:00,14.88,14.92,14.84,14.9,23100.0,12.946,12.9808,12.9112,12.9634,23100.0
2007-12-31 10:50:00,14.89,14.89,14.86,14.86,10000.0,12.9547,12.9547,12.9286,12.9286,10000.0
2007-12-31 10:55:00,14.87,14.92,14.87,14.89,11600.0,12.9373,12.9808,12.9373,12.9547,11600.0
2007-12-31 11:00:00,14.89,14.93,14.88,14.91,19100.0,12.9547,12.9895,12.946,12.9721,19100.0
2007-12-31 11:05:00,14.91,14.92,14.88,14.89,17200.0,12.9721,12.9808,12.946,12.9547,17200.0
2007-12-31 11:10:00,14.88,14.88,14.83,14.83,16400.0,12.946,12.946,12.9025,12.9025,16400.0
2007-12-31 11:15:00,14.83,14.84,14.74,14.75,29600.0,12.9025,12.9112,12.8242,12.8329,29600.0
2007-12-31 11:20:00,14.77,14.77,14.64,14.64,26400.0,12.8503,12.8503,12.7372,12.7372,26400.0
2007-12-31 11:25:00,14.64,14.82,14.64,14.7,68600.0,12.7372,12.8938,12.7372,12.7894,68600.0
2007-12-31 11:30:00,14.7,14.74,14.56,14.65,56500.0,12.7894,12.8242,12.6676,12.7459,56500.0
2007-12-31 11:35:00,14.64,14.71,14.63,14.7,66000.0,12.7372,12.7981,12.7285,12.7894,66000.0
2007-12-31 11:40:00,14.68,14.69,14.66,14.68,32000.0,12.772,12.7807,12.7546,12.772,32000.0
2007-12-31 11:45:00,14.68,14.69,14.65,14.69,41900.0,12.772,12.7807,12.7459,12.7807,41900.0
2007-12-31 11:50:00,14.68,14.68,14.65,14.65,25700.0,12.772,12.772,12.7459,12.7459,25700.0
2007-12-31 11:55:00,14.65,14.66,14.64,14.66,20200.0,12.7459,12.7546,12.7372,12.7546,20200.0
2007-12-31 12:00:00,14.65,14.66,14.64,14.66,31100.0,12.7459,12.7546,12.7372,12.7546,31100.0
2007-12-31 12:05:00,14.66,14.68,14.64,14.67,27800.0,12.7546,12.772,12.7372,12.7633,27800.0
2007-12-31 12:10:00,14.67,14.69,14.65,14.69,15500.0,12.7633,12.7807,12.7459,12.7807,15500.0
2007-12-31 12:15:00,14.68,14.71,14.68,14.68,16100.0,12.772,12.7981,12.772,12.772,16100.0
2007-12-31 12:20:00,14.67,14.68,14.65,14.65,11300.0,12.7633,12.772,12.7459,12.7459,11300.0
2007-12-31 12:25:00,14.65,14.66,14.61,14.64,25100.0,12.7459,12.7546,12.7111,12.7372,25100.0
2007-12-31 12:30:00,14.64,14.64,14.6,14.62,76600.0,12.7372,12.7372,12.7024,12.7198,76600.0
2007-12-31 12:35:00,14.62,14.63,14.58,14.59,31100.0,12.7198,12.7285,12.685,12.6937,31100.0
2007-12-31 12:40:00,14.6,14.63,14.58,14.62,15000.0,12.7024,12.7285,12.685,12.7198,15000.0
2007-12-31 12:45:00,14.62,14.65,14.61,14.65,9900.0,12.7198,12.7459,12.7111,12.7459,9900.0
2007-12-31 12:50:00,14.66,14.67,14.65,14.65,13400.0,12.7546,12.7633,12.7459,12.7459,13400.0
2007-12-31 12:55:00,14.65,14.66,14.64,14.65,11400.0,12.7459,12.7546,12.7372,12.7459,11400.0
2007-12-31 13:00:00,14.65,14.66,14.64,14.65,19800.0,12.7459,12.7546,12.7372,12.7459,19800.0
2007-12-31 13:05:00,14.65,14.67,14.63,14.67,23800.0,12.7459,12.7633,12.7285,12.7633,23800.0
2007-12-31 13:10:00,14.67,14.8,14.66,14.79,35700.0,12.7633,12.8764,12.7546,12.8677,35700.0
2007-12-31 13:15:00,14.8,14.86,14.78,14.85,44900.0,12.8764,12.9286,12.859,12.9199,44900.0
2007-12-31 13:20:00,14.86,14.87,14.79,14.87,51400.0,12.9286,12.9373,12.8677,12.9373,51400.0
2007-12-31 13:25:00,14.88,14.88,14.8,14.85,28700.0,12.946,12.946,12.8764,12.9199,28700.0
2007-12-31 13:30:00,14.84,14.88,14.84,14.84,34600.0,12.9112,12.946,12.9112,12.9112,34600.0
2007-12-31 13:35:00,14.84,14.87,14.82,14.87,15500.0,12.9112,12.9373,12.8938,12.9373,15500.0
2007-12-31 13:40:00,14.85,14.9,14.85,14.85,18500.0,12.9199,12.9634,12.9199,12.9199,18500.0
2007-12-31 13:45:00,14.84,14.85,14.83,14.85,5200.0,12.9112,12.9199,12.9025,12.9199,5200.0
2007-12-31 13:50:00,14.85,14.86,14.81,14.82,15000.0,12.9199,12.9286,12.8851,12.8938,15000.0
2007-12-31 13:55:00,14.82,14.91,14.81,14.91,7100.0,12.8938,12.9721,12.8851,12.9721,7100.0
2007-12-31 14:00:00,14.89,14.91,14.81,14.81,12400.0,12.9547,12.9721,12.8851,12.8851,12400.0
2007-12-31 14:05:00,14.82,14.85,14.81,14.84,9700.0,12.8938,12.9199,12.8851,12.9112,9700.0
2007-12-31 14:10:00,14.85,14.87,14.83,14.87,11600.0,12.9199,12.9373,12.9025,12.9373,11600.0
2007-12-31 14:15:00,14.87,14.91,14.87,14.89,13500.0,12.9373,12.9721,12.9373,12.9547,13500.0
2007-12-31 14:20:00,14.9,14.91,14.84,14.85,16700.0,12.9634,12.9721,12.9112,12.9199,16700.0
2007-12-31 14:25:00,14.84,14.85,14.81,14.82,41700.0,12.9112,12.9199,12.8851,12.8938,41700.0
2007-12-31 14:30:00,14.83,14.86,14.81,14.85,29700.0,12.9025,12.9286,12.8851,12.9199,29700.0
2007-12-31 14:35:00,14.85,14.89,14.83,14.89,27000.0,12.9199,12.9547,12.9025,12.9547,27000.0
2007-12-31 14:40:00,14.88,14.89,14.81,14.82,34200.0,12.946,12.9547,12.8851,12.8938,34200.0
2007-12-31 14:45:00,14.83,14.87,14.81,14.85,22700.0,12.9025,12.9373,12.8851,12.9199,22700.0
2007-12-31 14:50:00,14.85,14.87,14.82,14.82,18700.0,12.9199,12.9373,12.8938,12.8938,18700.0
2007-12-31 14:55:00,14.82,14.85,14.81,14.81,11400.0,12.8938,12.9199,12.8851,12.8851,11400.0
2007-12-31 15:00:00,14.82,14.84,14.76,14.81,11200.0,12.8938,12.9112,12.8416,12.8851,11200.0
2007-12-31 15:05:00,14.83,14.83,14.81,14.82,13100.0,12.9025,12.9025,12.8851,12.8938,13100.0
2007-12-31 15:10:00,14.83,14.85,14.82,14.83,15400.0,12.9025,12.9199,12.8938,12.9025,15400.0
2007-12-31 15:15:00,14.82,14.85,14.81,14.84,19200.0,12.8938,12.9199,12.8851,12.9112,19200.0
2007-12-31 15:20:00,14.84,14.87,14.82,14.82,8400.0,12.9112,12.9373,12.8938,12.8938,8400.0
2007-12-31 15:25:00,14.82,14.85,14.8,14.82,12000.0,12.8938,12.9199,12.8764,12.8938,12000.0
2007-12-31 15:30:00,14.82,14.83,14.75,14.8,22000.0,12.8938,12.9025,12.8329,12.8764,22000.0
2007-12-31 15:35:00,14.8,14.81,14.69,14.72,22700.0,12.8764,12.8851,12.7807,12.8068,22700.0
2007-12-31 15:40:00,14.73,14.81,14.73,14.8,17100.0,12.8155,12.8851,12.8155,12.8764,17100.0
2007-12-31 15:45:00,14.8,14.83,14.79,14.81,41300.0,12.8764,12.9025,12.8677,12.8851,41300.0
2007-12-31 15:50:00,14.81,14.85,14.8,14.81,70800.0,12.8851,12.9199,12.8764,12.8851,70800.0
2007-12-31 15:55:00,14.81,14.93,14.81,14.87,165100.0,12.8851,12.9895,12.8851,12.9373,165100.0
2008-01-02 09:30:00,14.73,14.73,14.51,14.7,23800.0,12.8155,12.8155,12.6241,12.7894,23800.0
2008-01-02 09:35:00,14.68,14.79,14.67,14.71,14300.0,12.772,12.8677,12.7633,12.7981,14300.0
2008-01-02 09:40:00,14.68,14.68,14.5,14.59,17500.0,12.772,12.772,12.6154,12.6937,17500.0
2008-01-02 09:45:00,14.59,14.77,14.59,14.67,230500.0,12.6937,12.8503,12.6937,12.7633,230500.0
2008-01-02 09:50:00,14.66,14.68,14.63,14.68,12800.0,12.7546,12.772,12.7285,12.772,12800.0
2008-01-02 09:55:00,14.67,14.78,14.66,14.66,35300.0,12.7633,12.859,12.7546,12.7546,35300.0
2008-01-02 10:00:00,14.66,14.66,14.5,14.55,20600.0,12.7546,12.7546,12.6154,12.6589,20600.0
2008-01-02 10:05:00,14.53,14.53,14.45,14.49,66700.0,12.6415,12.6415,12.5719,12.6067,66700.0
2008-01-02 10:10:00,14.47,14.5,14.45,14.49,11600.0,12.5893,12.6154,12.5719,12.6067,11600.0
2008-01-02 10:15:00,14.48,14.48,14.44,14.45,37700.0,12.598,12.598,12.5632,12.5719,37700.0
2008-01-02 10:20:00,14.46,14.54,14.44,14.51,23800.0,12.5806,12.6502,12.5632,12.6241,23800.0
2008-01-02 10:25:00,14.52,14.53,14.5,14.52,8100.0,12.6328,12.6415,12.6154,12.6328,8100.0
2008-01-02 10:30:00,14.51,14.52,14.43,14.43,20300.0,12.6241,12.6328,12.5545,12.5545,20300.0
2008-01-02 10:35:00,14.42,14.43,14.4,14.41,23700.0,12.5458,12.5545,12.5284,12.5371,23700.0
2008-01-02 10:40:00,14.41,14.42,14.4,14.42,30500.0,12.5371,12.5458,12.5284,12.5458,30500.0
2008-01-02 10:45:00,14.4,14.48,14.4,14.48,18700.0,12.5284,12.598,12.5284,12.598,18700.0
2008-01-02 10:50:00,14.46,14.58,14.46,14.55,12300.0,12.5806,12.685,12.5806,12.6589,12300.0
2008-01-02 10:55:00,14.56,14.75,14.54,14.55,206800.0,12.6676,12.8329,12.6502,12.6589,206800.0
2008-01-02 11:00:00,14.55,14.57,14.45,14.49,42900.0,12.6589,12.6763,12.5719,12.6067,42900.0
2008-01-02 11:05:00,14.47,14.5,14.46,14.47,20300.0,12.5893,12.6154,12.5806,12.5893,20300.0
2008-01-02 11:10:00,14.48,14.48,14.36,14.36,49600.0,12.598,12.598,12.4936,12.4936,49600.0
2008-01-02 11:15:00,14.36,14.41,14.25,14.26,56700.0,12.4936,12.5371,12.3979,12.4066,56700.0
2008-01-02 11:20:00,14.26,14.29,14.17,14.2,58600.0,12.4066,12.4327,12.3283,12.3544,58600.0
2008-01-02 11:25:00,14.21,14.28,14.21,14.24,39800.0,12.3631,12.424,12.3631,12.3892,39800.0
2008-01-02 11:30:00,14.24,14.24,14.19,14.19,38500.0,12.3892,12.3892,12.3457,12.3457,38500.0
2008-01-02 11:35:00,14.18,14.21,14.15,14.2,38300.0,12.337,12.3631,12.3109,12.3544,38300.0
2008-01-02 11:40:00,14.2,14.2,14.15,14.16,17300.0,12.3544,12.3544,12.3109,12.3196,17300.0
2008-01-02 11:45:00,14.16,14.17,14.1,14.1,49500.0,12.3196,12.3283,12.2674,12.2674,49500.0
2008-01-02 11:50:00,14.1,14.3,14.09,14.14,200200.0,12.2674,12.4414,12.2587,12.3022,200200.0
2008-01-02 11:55:00,14.12,14.21,14.12,14.19,34700.0,12.2848,12.3631,12.2848,12.3457,34700.0
2008-01-02 12:00:00,14.19,14.26,14.13,14.21,35700.0,12.3457,12.4066,12.2935,12.3631,35700.0
2008-01-02 12:05:00,14.2,14.22,14.0,14.01,120600.0,12.3544,12.3718,12.1804,12.1891,120600.0
2008-01-02 12:10:00,14.02,14.08,14.0,14.03,121200.0,12.1978,12.25,12.1804,12.2065,121200.0
2008-01-02 12:15:00,14.02,14.03,13.98,13.99,85300.0,12.1978,12.2065,12.163,12.1717,85300.0
2008-01-02 12:20:00,13.98,14.0,13.95,13.96,33800.0,12.163,12.1804,12.1369,12.1456,33800.0
2008-01-02 12:25:00,13.98,13.98,13.9,13.98,84400.0,12.163,12.163,12.0934,12.163,84400.0
2008-01-02 12:30:00,13.98,14.13,13.96,14.11,102100.0,12.163,12.2935,12.1456,12.2761,102100.0
2008-01-02 12:35:00,14.1,14.13,14.04,14.07,49600.0,12.2674,12.2935,12.2152,12.2413,49600.0
2008-01-02 12:40:00,14.03,14.07,14.0,14.0,41200.0,12.2065,12.2413,12.1804,12.1804,41200.0
2008-01-02 12:45:00,14.0,14.02,13.92,13.92,44000.0,12.1804,12.1978,12.1108,12.1108,44000.0
2008-01-02 12:50:00,13.92,13.96,13.82,13.83,65800.0,12.1108,12.1456,12.0237,12.0324,65800.0
2008-01-02 12:55:00,13.84,13.89,13.82,13.87,41900.0,12.0411,12.0847,12.0237,12.0673,41900.0
2008-01-02 13:00:00,13.88,13.96,13.8,13.87,98800.0,12.076,12.1456,12.0063,12.0673,98800.0
2008-01-02 13:05:00,13.87,13.88,13.73,13.73,79500.0,12.0673,12.076,11.9454,11.9454,79500.0
2008-01-02 13:10:00,13.72,13.8,13.65,13.79,124000.0,11.9367,12.0063,11.8758,11.9976,124000.0
2008-01-02 13:15:00,13.8,13.8,13.71,13.74,54900.0,12.0063,12.0063,11.928,11.9541,54900.0
2008-01-02 13:20:00,13.75,13.78,13.74,13.74,91800.0,11.9628,11.9889,11.9541,11.9541,91800.0
2008-01-02 13:25:00,13.75,13.75,13.63,13.66,42100.0,11.9628,11.9628,11.8584,11.8845,42100.0
2008-01-02 13:30:00,13.66,13.77,13.63,13.76,156500.0,11.8845,11.9802,11.8584,11.9715,156500.0
2008-01-02 13:35:00,13.76,13.78,13.71,13.71,31300.0,11.9715,11.9889,11.928,11.928,31300.0
2008-01-02 13:40:00,13.71,13.72,13.58,13.6,41800.0,11.928,11.9367,11.8149,11.8323,41800.0
2008-01-02 13:45:00,13.6,13.62,13.58,13.59,51800.0,11.8323,11.8497,11.8149,11.8236,51800.0
2008-01-02 13:50:00,13.6,13.8,13.6,13.76,127600.0,11.8323,12.0063,11.8323,11.9715,127600.0
2008-01-02 13:55:00,13.76,13.93,13.75,13.81,65000.0,11.9715,12.1195,11.9628,12.015,65000.0
2008-01-02 14:00:00,13.79,13.88,13.7,13.79,50400.0,11.9976,12.076,11.9193,11.9976,50400.0
2008-01-02 14:05:00,13.79,13.79,13.7,13.75,95200.0,11.9976,11.9976,11.9193,11.9628,95200.0
2008-01-02 14:10:00,13.75,14.04,13.75,13.91,230700.0,11.9628,12.2152,11.9628,12.1021,230700.0
2008-01-02 14:15:00,13.9,13.92,13.84,13.88,36300.0,12.0934,12.1108,12.0411,12.076,36300.0
2008-01-02 14:20:00,13.87,13.87,13.73,13.79,63500.0,12.0673,12.0673,11.9454,11.9976,63500.0
2008-01-02 14:25:00,13.78,13.84,13.72,13.75,30100.0,11.9889,12.0411,11.9367,11.9628,30100.0
2008-01-02 14:30:00,13.75,13.76,13.65,13.67,46000.0,11.9628,11.9715,11.8758,11.8932,46000.0
2008-01-02 14:35:00,13.67,13.72,13.64,13.69,106800.0,11.8932,11.9367,11.8671,11.9106,106800.0
2008-01-02 14:40:00,13.68,13.71,13.67,13.71,92500.0,11.9019,11.928,11.8932,11.928,92500.0
2008-01-02 14:45:00,13.71,13.76,13.7,13.75,63600.0,11.928,11.9715,11.9193,11.9628,63600.0
2008-01-02 14:50:00,13.75,13.8,13.72,13.8,125200.0,11.9628,12.0063,11.9367,12.0063,125200.0
2008-01-02 14:55:00,13.8,13.81,13.75,13.77,90500.0,12.0063,12.015,11.9628,11.9802,90500.0
2008-01-02 15:00:00,13.77,13.79,13.71,13.72,119500.0,11.9802,11.9976,11.928,11.9367,119500.0
2008-01-02 15:05:00,13.73,13.75,13.65,13.68,120000.0,11.9454,11.9628,11.8758,11.9019,120000.0
2008-01-02 15:10:00,13.69,13.75,13.66,13.7,234000.0,11.9106,11.9628,11.8845,11.9193,234000.0
2008-01-02 15:15:00,13.7,13.75,13.7,13.73,104100.0,11.9193,11.9628,11.9193,11.9454,104100.0
2008-01-02 15:20:00,13.74,13.77,13.72,13.73,166800.0,11.9541,11.9802,11.9367,11.9454,166800.0
2008-01-02 15:25:00,13.73,13.8,13.73,13.79,109200.0,11.9454,12.0063,11.9454,11.9976,109200.0
2008-01-02 15:30:00,13.79,13.82,13.75,13.78,87300.0,11.9976,12.0237,11.9628,11.9889,87300.0
2008-01-02 15:35:00,13.79,13.84,13.78,13.82,173600.0,11.9976,12.0411,11.9889,12.0237,173600.0
2008-01-02 15:40:00,13.82,13.9,13.82,13.87,121700.0,12.0237,12.0934,12.0237,12.0673,121700.0
2008-01-02 15:45:00,13.86,13.87,13.8,13.84,116000.0,12.0586,12.0673,12.0063,12.0411,116000.0
2008-01-02 15:50:00,13.83,13.84,13.78,13.78,160900.0,12.0324,12.0411,11.9889,11.9889,160900.0
2008-01-02 15:55:00,13.78,13.84,13.76,13.8,359500.0,11.9889,12.0411,11.9715,12.0063,359500.0
2008-01-03 09:30:00,13.69,13.88,13.62,13.78,108500.0,11.9106,12.076,11.8497,11.9889,108500.0
2008-01-03 09:35:00,13.76,13.93,13.75,13.87,200700.0,11.9715,12.1195,11.9628,12.0673,200700.0
2008-01-03 09:40:00,13.86,13.87,13.81,13.83,129500.0,12.0586,12.0673,12.015,12.0324,129500.0
2008-01-03 09:45:00,13.83,13.86,13.8,13.81,214100.0,12.0324,12.0586,12.0063,12.015,214100.0
2008-01-03 09:50:00,13.81,13.87,13.76,13.8,374400.0,12.015,12.0673,11.9715,12.0063,374400.0
2008-01-03 09:55:00,13.8,13.83,13.74,13.78,90700.0,12.0063,12.0324,11.9541,11.9889,90700.0
2008-01-03 10:00:00,13.8,13.87,13.78,13.8,131200.0,12.0063,12.0673,11.9889,12.0063,131200.0
2008-01-03 10:05:00,13.8,13.94,13.8,13.94,222100.0,12.0063,12.1282,12.0063,12.1282,222100.0
2008-01-03 10:10:00,13.94,13.97,13.88,13.9,115800.0,12.1282,12.1543,12.076,12.0934,115800.0
2008-01-03 10:15:00,13.91,13.93,13.87,13.88,127000.0,12.1021,12.1195,12.0673,12.076,127000.0
2008-01-03 10:20:00,13.88,13.9,13.78,13.82,196700.0,12.076,12.0934,11.9889,12.0237,196700.0
2008-01-03 10:25:00,13.82,13.85,13.78,13.83,90900.0,12.0237,12.0499,11.9889,12.0324,90900.0
2008-01-03 10:30:00,13.83,13.9,13.7,13.89,320400.0,12.0324,12.0934,11.9193,12.0847,320400.0
2008-01-03 10:35:00,13.88,13.94,13.77,13.83,76900.0,12.076,12.1282,11.9802,12.0324,76900.0
2008-01-03 10:40:00,13.83,13.84,13.78,13.8,27600.0,12.0324,12.0411,11.9889,12.0063,27600.0
2008-01-03 10:45:00,13.81,13.89,13.8,13.89,47200.0,12.015,12.0847,12.0063,12.0847,47200.0
2008-01-03 10:50:00,13.89,13.9,13.83,13.84,24600.0,12.0847,12.0934,12.0324,12.0411,24600.0
2008-01-03 10:55:00,13.83,13.83,13.79,13.81,35100.0,12.0324,12.0324,11.9976,12.015,35100.0
2008-01-03 11:00:00,13.81,13.84,13.81,13.84,40100.0,12.015,12.0411,12.015,12.0411,40100.0
2008-01-03 11:05:00,13.84,13.86,13.79,13.81,46500.0,12.0411,12.0586,11.9976,12.015,46500.0
2008-01-03 11:10:00,13.8,13.85,13.8,13.82,42400.0,12.0063,12.0499,12.0063,12.0237,42400.0
2008-01-03 11:15:00,13.82,13.85,13.8,13.84,46400.0,12.0237,12.0499,12.0063,12.0411,46400.0
2008-01-03 11:20:00,13.83,13.85,13.8,13.8,30400.0,12.0324,12.0499,12.0063,12.0063,30400.0
2008-01-03 11:25:00,13.8,13.8,13.69,13.75,260900.0,12.0063,12.0063,11.9106,11.9628,260900.0
2008-01-03 11:30:00,13.75,13.8,13.74,13.75,172300.0,11.9628,12.0063,11.9541,11.9628,172300.0
2008-01-03 11:35:00,13.75,13.8,13.74,13.77,202800.0,11.9628,12.0063,11.9541,11.9802,202800.0
2008-01-03 11:40:00,13.77,13.8,13.75,13.77,60000.0,11.9802,12.0063,11.9628,11.9802,60000.0
2008-01-03 11:45:00,13.76,13.8,13.75,13.78,327600.0,11.9715,12.0063,11.9628,11.9889,327600.0
2008-01-03 11:50:00,13.78,13.79,13.75,13.75,119100.0,11.9889,11.9976,11.9628,11.9628,119100.0
2008-01-03 11:55:00,13.75,13.76,13.75,13.75,44300.0,11.9628,11.9715,11.9628,11.9628,44300.0
2008-01-03 12:00:00,13.75,13.79,13.75,13.77,55400.0,11.9628,11.9976,11.9628,11.9802,55400.0
2008-01-03 12:05:00,13.78,13.78,13.75,13.75,56600.0,11.9889,11.9889,11.9628,11.9628,56600.0
2008-01-03 12:10:00,13.75,13.78,13.75,13.78,16000.0,11.9628,11.9889,11.9628,11.9889,16000.0
2008-01-03 12:15:00,13.78,13.78,13.77,13.77,14600.0,11.9889,11.9889,11.9802,11.9802,14600.0
2008-01-03 12:20:00,13.77,13.78,13.75,13.75,11200.0,11.9802,11.9889,11.9628,11.9628,11200.0
2008-01-03 12:25:00,13.75,13.76,13.74,13.75,27000.0,11.9628,11.9715,11.9541,11.9628,27000.0
2008-01-03 12:30:00,13.76,13.78,13.75,13.76,39900.0,11.9715,11.9889,11.9628,11.9715,39900.0
2008-01-03 12:35:00,13.75,13.76,13.75,13.75,56000.0,11.9628,11.9715,11.9628,11.9628,56000.0
2008-01-03 12:40:00,13.75,13.77,13.75,13.76,108200.0,11.9628,11.9802,11.9628,11.9715,108200.0
2008-01-03 12:45:00,13.76,13.78,13.76,13.77,11600.0,11.9715,11.9889,11.9715,11.9802,11600.0
2008-01-03 12:50:00,13.78,13.78,13.76,13.76,20500.0,11.9889,11.9889,11.9715,11.9715,20500.0
2008-01-03 12:55:00,13.76,13.76,13.75,13.76,40400.0,11.9715,11.9715,11.9628,11.9715,40400.0
2008-01-03 13:00:00,13.76,13.77,13.76,13.76,36200.0,11.9715,11.9802,11.9715,11.9715,36200.0
2008-01-03 13:05:00,13.75,13.76,13.75,13.76,34500.0,11.9628,11.9715,11.9628,11.9715,34500.0
2008-01-03 13:10:00,13.75,13.76,13.75,13.75,34400.0,11.9628,11.9715,11.9628,11.9628,34400.0
2008-01-03 13:15:00,13.75,13.76,13.75,13.75,40900.0,11.9628,11.9715,11.9628,11.9628,40900.0
2008-01-03 13:20:00,13.75,13.76,13.74,13.76,59500.0,11.9628,11.9715,11.9541,11.9715,59500.0
2008-01-03 13:25:00,13.76,13.77,13.75,13.76,11900.0,11.9715,11.9802,11.9628,11.9715,11900.0
2008-01-03 13:30:00,13.75,13.76,13.75,13.76,20600.0,11.9628,11.9715,11.9628,11.9715,20600.0
2008-01-03 13:35:00,13.75,13.76,13.75,13.76,82700.0,11.9628,11.9715,11.9628,11.9715,82700.0
2008-01-03 13:40:00,13.76,13.77,13.76,13.77,13100.0,11.9715,11.9802,11.9715,11.9802,13100.0
2008-01-03 13:45:00,13.77,13.78,13.76,13.76,21700.0,11.9802,11.9889,11.9715,11.9715,21700.0
2008-01-03 13:50:00,13.76,13.76,13.75,13.75,46600.0,11.9715,11.9715,11.9628,11.9628,46600.0
2008-01-03 13:55:00,13.75,13.76,13.74,13.75,29900.0,11.9628,11.9715,11.9541,11.9628,29900.0
2008-01-03 14:00:00,13.75,13.75,13.67,13.67,92800.0,11.9628,11.9628,11.8932,11.8932,92800.0
2008-01-03 14:05:00,13.66,13.66,13.56,13.57,66800.0,11.8845,11.8845,11.7975,11.8062,66800.0
2008-01-03 14:10:00,13.56,13.58,13.5,13.57,54500.0,11.7975,11.8149,11.7453,11.8062,54500.0
2008-01-03 14:15:00,13.57,13.77,13.56,13.77,122300.0,11.8062,11.9802,11.7975,11.9802,122300.0
2008-01-03 14:20:00,13.76,13.79,13.68,13.75,70100.0,11.9715,11.9976,11.9019,11.9628,70100.0
2008-01-03 14:25:00,13.75,13.76,13.7,13.71,49500.0,11.9628,11.9715,11.9193,11.928,49500.0
2008-01-03 14:30:00,13.71,13.71,13.67,13.68,24000.0,11.928,11.928,11.8932,11.9019,24000.0
2008-01-03 14:35:00,13.68,13.75,13.68,13.75,31800.0,11.9019,11.9628,11.9019,11.9628,31800.0
2008-01-03 14:40:00,13.75,13.75,13.68,13.69,18800.0,11.9628,11.9628,11.9019,11.9106,18800.0
2008-01-03 14:45:00,13.68,13.7,13.66,13.7,22100.0,11.9019,11.9193,11.8845,11.9193,22100.0
2008-01-03 14:50:00,13.69,13.7,13.62,13.69,36400.0,11.9106,11.9193,11.8497,11.9106,36400.0
2008-01-03 14:55:00,13.69,13.69,13.64,13.67,31400.0,11.9106,11.9106,11.8671,11.8932,31400.0
2008-01-03 15:00:00,13.67,13.71,13.64,13.7,215800.0,11.8932,11.928,11.8671,11.9193,215800.0
2008-01-03 15:05:00,13.7,13.71,13.65,13.7,71300.0,11.9193,11.928,11.8758,11.9193,71300.0
2008-01-03 15:10:00,13.7,13.74,13.7,13.71,51700.0,11.9193,11.9541,11.9193,11.928,51700.0
2008-01-03 15:15:00,13.71,13.71,13.63,13.64,58700.0,11.928,11.928,11.8584,11.8671,58700.0
2008-01-03 15:20:00,13.63,13.71,13.63,13.68,37500.0,11.8584,11.928,11.8584,11.9019,37500.0
2008-01-03 15:25:00,13.67,13.7,13.6,13.6,51300.0,11.8932,11.9193,11.8323,11.8323,51300.0
2008-01-03 15:30:00,13.61,13.66,13.6,13.61,235000.0,11.841,11.8845,11.8323,11.841,235000.0
2008-01-03 15:35:00,13.6,13.65,13.6,13.64,197800.0,11.8323,11.8758,11.8323,11.8671,197800.0
2008-01-03 15:40:00,13.64,13.68,13.59,13.6,149000.0,11.8671,11.9019,11.8236,11.8323,149000.0
2008-01-03 15:45:00,13.6,13.63,13.59,13.6,174900.0,11.8323,11.8584,11.8236,11.8323,174900.0
2008-01-03 15:50:00,13.61,13.64,13.59,13.64,142100.0,11.841,11.8671,11.8236,11.8671,142100.0
2008-01-03 15:55:00,13.64,13.67,13.59,13.66,150300.0,11.8671,11.8932,11.8236,11.8845,150300.0
2008-01-04 09:30:00,13.39,13.57,13.3,13.34,138100.0,11.6496,11.8062,11.5713,11.6061,138100.0
2008-01-04 09:35:00,13.35,13.38,13.3,13.32,84700.0,11.6148,11.6409,11.5713,11.5887,84700.0
2008-01-04 09:40:00,13.3,13.35,13.26,13.27,95400.0,11.5713,11.6148,11.5365,11.5452,95400.0
2008-01-04 09:45:00,13.28,13.3,13.2,13.27,41700.0,11.5539,11.5713,11.4843,11.5452,41700.0
2008-01-04 09:50:00,13.26,13.26,13.21,13.25,165800.0,11.5365,11.5365,11.493,11.5278,165800.0
2008-01-04 09:55:00,13.26,13.26,13.23,13.26,39900.0,11.5365,11.5365,11.5104,11.5365,39900.0
2008-01-04 10:00:00,13.35,13.35,13.24,13.25,259300.0,11.6148,11.6148,11.5191,11.5278,259300.0
2008-01-04 10:05:00,13.25,13.36,13.24,13.36,136600.0,11.5278,11.6235,11.5191,11.6235,136600.0
2008-01-04 10:10:00,13.35,13.36,13.25,13.27,127100.0,11.6148,11.6235,11.5278,11.5452,127100.0
2008-01-04 10:15:00,13.27,13.27,13.24,13.25,111200.0,11.5452,11.5452,11.5191,11.5278,111200.0
2008-01-04 10:20:00,13.25,13.27,13.24,13.25,44500.0,11.5278,11.5452,11.5191,11.5278,44500.0
2008-01-04 10:25:00,13.25,13.26,13.24,13.26,83700.0,11.5278,11.5365,11.5191,11.5365,83700.0
2008-01-04 10:30:00,13.26,13.28,13.25,13.26,106800.0,11.5365,11.5539,11.5278,11.5365,106800.0
2008-01-04 10:35:00,13.27,13.31,13.25,13.26,29100.0,11.5452,11.58,11.5278,11.5365,29100.0
2008-01-04 10:40:00,13.26,13.33,13.26,13.28,27300.0,11.5365,11.5974,11.5365,11.5539,27300.0
2008-01-04 10:45:00,13.28,13.28,13.2,13.21,70200.0,11.5539,11.5539,11.4843,11.493,70200.0
2008-01-04 10:50:00,13.21,13.23,13.19,13.21,119700.0,11.493,11.5104,11.4756,11.493,119700.0
2008-01-04 10:55:00,13.21,13.23,13.1,13.11,103300.0,11.493,11.5104,11.3973,11.406,103300.0
2008-01-04 11:00:00,13.1,13.1,13.0,13.06,127200.0,11.3973,11.3973,11.3103,11.3625,127200.0
2008-01-04 11:05:00,13.06,13.07,13.05,13.05,85900.0,11.3625,11.3712,11.3538,11.3538,85900.0
2008-01-04 11:10:00,13.05,13.05,12.86,12.86,75700.0,11.3538,11.3538,11.1885,11.1885,75700.0
2008-01-04 11:15:00,12.86,12.91,12.74,12.77,79600.0,11.1885,11.232,11.0841,11.1102,79600.0
2008-01-04 11:20:00,12.77,12.8,12.66,12.76,93400.0,11.1102,11.1363,11.0145,11.1015,93400.0
2008-01-04 11:25:00,12.74,12.86,12.67,12.86,86600.0,11.0841,11.1885,11.0232,11.1885,86600.0
2008-01-04 11:30:00,12.84,12.91,12.81,12.9,128900.0,11.1711,11.232,11.145,11.2233,128900.0
2008-01-04 11:35:00,12.9,12.91,12.88,12.89,73700.0,11.2233,11.232,11.2059,11.2146,73700.0
2008-01-04 11:40:00,12.88,12.91,12.88,12.91,71200.0,11.2059,11.232,11.2059,11.232,71200.0
2008-01-04 11:45:00,12.91,12.92,12.89,12.9,91500.0,11.232,11.2407,11.2146,11.2233,91500.0
2008-01-04 11:50:00,12.9,13.03,12.89,12.95,148800.0,11.2233,11.3364,11.2146,11.2668,148800.0
2008-01-04 11:55:00,12.94,13.01,12.94,13.01,51800.0,11.2581,11.319,11.2581,11.319,51800.0
2008-01-04 12:00:00,13.01,13.13,13.01,13.13,43700.0,11.319,11.4234,11.319,11.4234,43700.0
2008-01-04 12:05:00,13.13,13.16,13.13,13.16,23500.0,11.4234,11.4495,11.4234,11.4495,23500.0
2008-01-04 12:10:00,13.15,13.16,13.13,13.14,32600.0,11.4408,11.4495,11.4234,11.4321,32600.0
2008-01-04 12:15:00,13.15,13.16,13.14,13.15,142500.0,11.4408,11.4495,11.4321,11.4408,142500.0
2008-01-04 12:20:00,13.16,13.16,13.15,13.15,58600.0,11.4495,11.4495,11.4408,11.4408,58600.0
2008-01-04 12:25:00,13.16,13.16,13.09,13.09,25100.0,11.4495,11.4495,11.3886,11.3886,25100.0
2008-01-04 12:30:00,13.1,13.13,13.06,13.08,20300.0,11.3973,11.4234,11.3625,11.3799,20300.0
2008-01-04 12:35:00,13.05,13.2,13.02,13.18,54200.0,11.3538,11.4843,11.3277,11.4669,54200.0
2008-01-04 12:40:00,13.18,13.21,13.15,13.15,14700.0,11.4669,11.493,11.4408,11.4408,14700.0
2008-01-04 12:45:00,13.15,13.15,13.11,13.13,14700.0,11.4408,11.4408,11.406,11.4234,14700.0
2008-01-04 12:50:00,13.13,13.26,13.11,13.24,56100.0,11.4234,11.5365,11.406,11.5191,56100.0
2008-01-04 12:55:00,13.24,13.25,13.18,13.18,22800.0,11.5191,11.5278,11.4669,11.4669,22800.0
2008-01-04 13:00:00,13.19,13.21,13.19,13.19,183400.0,11.4756,11.493,11.4756,11.4756,183400.0
2008-01-04 13:05:00,13.19,13.2,13.19,13.19,45600.0,11.4756,11.4843,11.4756,11.4756,45600.0
2008-01-04 13:10:00,13.19,13.2,13.15,13.16,22000.0,11.4756,11.4843,11.4408,11.4495,22000.0
2008-01-04 13:15:00,13.16,13.16,13.15,13.15,15600.0,11.4495,11.4495,11.4408,11.4408,15600.0
2008-01-04 13:20:00,13.15,13.16,13.15,13.15,56800.0,11.4408,11.4495,11.4408,11.4408,56800.0
2008-01-04 13:25:00,13.15,13.18,13.15,13.16,57000.0,11.4408,11.4669,11.4408,11.4495,57000.0
2008-01-04 13:30:00,13.17,13.21,13.15,13.18,16300.0,11.4582,11.493,11.4408,11.4669,16300.0
2008-01-04 13:35:00,13.18,13.27,13.18,13.21,52200.0,11.4669,11.5452,11.4669,11.493,52200.0
2008-01-04 13:40:00,13.23,13.32,13.11,13.19,57700.0,11.5104,11.5887,11.406,11.4756,57700.0
2008-01-04 13:45:00,13.17,13.22,13.15,13.18,13700.0,11.4582,11.5017,11.4408,11.4669,13700.0
2008-01-04 13:50:00,13.18,13.2,13.13,13.14,107100.0,11.4669,11.4843,11.4234,11.4321,107100.0
2008-01-04 13:55:00,13.14,13.24,13.14,13.22,142100.0,11.4321,11.5191,11.4321,11.5017,142100.0
2008-01-04 14:00:00,13.2,13.21,13.16,13.16,255700.0,11.4843,11.493,11.4495,11.4495,255700.0
2008-01-04 14:05:00,13.17,13.17,13.14,13.16,20100.0,11.4582,11.4582,11.4321,11.4495,20100.0
2008-01-04 14:10:00,13.16,13.16,13.13,13.15,419100.0,11.4495,11.4495,11.4234,11.4408,419100.0
2008-01-04 14:15:00,13.15,13.16,13.13,13.15,18200.0,11.4408,11.4495,11.4234,11.4408,18200.0
2008-01-04 14:20:00,13.15,13.16,13.07,13.1,467900.0,11.4408,11.4495,11.3712,11.3973,467900.0
2008-01-04 14:25:00,13.09,13.2,13.09,13.19,124100.0,11.3886,11.4843,11.3886,11.4756,124100.0
2008-01-04 14:30:00,13.19,13.2,13.17,13.2,42900.0,11.4756,11.4843,11.4582,11.4843,42900.0
2008-01-04 14:35:00,13.19,13.2,13.1,13.15,33200.0,11.4756,11.4843,11.3973,11.4408,33200.0
2008-01-04 14:40:00,13.14,13.22,13.1,13.19,35500.0,11.4321,11.5017,11.3973,11.4756,35500.0
2008-01-04 14:45:00,13.19,13.21,13.17,13.2,29700.0,11.4756,11.493,11.4582,11.4843,29700.0
2008-01-04 14:50:00,13.21,13.29,13.19,13.26,80900.0,11.493,11.5626,11.4756,11.5365,80900.0
2008-01-04 14:55:00,13.25,13.3,13.25,13.26,24400.0,11.5278,11.5713,11.5278,11.5365,24400.0
2008-01-04 15:00:00,13.26,13.37,13.25,13.37,50500.0,11.5365,11.6322,11.5278,11.6322,50500.0
2008-01-04 15:05:00,13.35,13.38,13.33,13.35,60800.0,11.6148,11.6409,11.5974,11.6148,60800.0
2008-01-04 15:10:00,13.35,13.36,13.34,13.35,21100.0,11.6148,11.6235,11.6061,11.6148,21100.0
2008-01-04 15:15:00,13.35,13.47,13.35,13.41,32000.0,11.6148,11.7192,11.6148,11.667,32000.0
2008-01-04 15:20:00,13.4,13.43,13.38,13.41,50400.0,11.6583,11.6844,11.6409,11.667,50400.0
2008-01-04 15:25:00,13.41,13.55,13.41,13.51,85300.0,11.667,11.7888,11.667,11.754,85300.0
2008-01-04 15:30:00,13.52,13.62,13.33,13.52,296900.0,11.7627,11.8497,11.5974,11.7627,296900.0
2008-01-04 15:35:00,13.5,13.55,13.39,13.39,234800.0,11.7453,11.7888,11.6496,11.6496,234800.0
2008-01-04 15:40:00,13.4,13.5,13.32,13.41,297600.0,11.6583,11.7453,11.5887,11.667,297600.0
2008-01-04 15:45:00,13.44,13.47,13.34,13.39,196600.0,11.6931,11.7192,11.6061,11.6496,196600.0
2008-01-04 15:50:00,13.4,13.43,13.28,13.36,212300.0,11.6583,11.6844,11.5539,11.6235,212300.0
2008-01-04 15:55:00,13.36,13.37,13.25,13.36,240300.0,11.6235,11.6322,11.5278,11.6235,240300.0
2008-01-07 09:30:00,13.43,13.6,13.4,13.6,67100.0,11.6844,11.8323,11.6583,11.8323,67100.0
2008-01-07 09:35:00,13.58,13.58,13.25,13.34,82700.0,11.8149,11.8149,11.5278,11.6061,82700.0
2008-01-07 09:40:00,13.34,13.42,13.32,13.42,126100.0,11.6061,11.6757,11.5887,11.6757,126100.0
2008-01-07 09:45:00,13.42,13.54,13.37,13.43,136200.0,11.6757,11.7801,11.6322,11.6844,136200.0
2008-01-07 09:50:00,13.42,13.51,13.41,13.47,75500.0,11.6757,11.754,11.667,11.7192,75500.0
2008-01-07 09:55:00,13.47,13.55,13.35,13.38,53300.0,11.7192,11.7888,11.6148,11.6409,53300.0
2008-01-07 10:00:00,13.39,13.54,13.36,13.5,50500.0,11.6496,11.7801,11.6235,11.7453,50500.0
2008-01-07 10:05:00,13.5,13.5,13.45,13.5,26700.0,11.7453,11.7453,11.7018,11.7453,26700.0
2008-01-07 10:10:00,13.49,13.49,13.36,13.37,41700.0,11.7366,11.7366,11.6235,11.6322,41700.0
2008-01-07 10:15:00,13.38,13.4,13.2,13.2,77200.0,11.6409,11.6583,11.4843,11.4843,77200.0
2008-01-07 10:20:00,13.19,13.24,13.04,13.1,62400.0,11.4756,11.5191,11.3451,11.3973,62400.0
2008-01-07 10:25:00,13.11,13.11,12.97,13.0,67600.0,11.406,11.406,11.2842,11.3103,67600.0
2008-01-07 10:30:00,13.0,13.0,12.81,12.87,48400.0,11.3103,11.3103,11.145,11.1972,48400.0
2008-01-07 10:35:00,12.88,13.0,12.88,13.0,43600.0,11.2059,11.3103,11.2059,11.3103,43600.0
2008-01-07 10:40:00,13.01,13.1,12.96,13.08,43200.0,11.319,11.3973,11.2755,11.3799,43200.0
2008-01-07 10:45:00,13.1,13.18,13.09,13.1,18000.0,11.3973,11.4669,11.3886,11.3973,18000.0
2008-01-07 10:50:00,13.11,13.34,13.1,13.19,25900.0,11.406,11.6061,11.3973,11.4756,25900.0
2008-01-07 10:55:00,13.19,13.19,13.08,13.11,28800.0,11.4756,11.4756,11.3799,11.406,28800.0
2008-01-07 11:00:00,13.09,13.15,13.07,13.09,16000.0,11.3886,11.4408,11.3712,11.3886,16000.0
2008-01-07 11:05:00,13.09,13.19,13.08,13.13,137900.0,11.3886,11.4756,11.3799,11.4234,137900.0
2008-01-07 11:10:00,13.14,13.2,13.12,13.16,32800.0,11.4321,11.4843,11.4147,11.4495,32800.0
2008-01-07 11:15:00,13.15,13.19,13.12,13.17,32800.0,11.4408,11.4756,11.4147,11.4582,32800.0
2008-01-07 11:20:00,13.15,13.24,13.14,13.2,14700.0,11.4408,11.5191,11.4321,11.4843,14700.0
2008-01-07 11:25:00,13.25,13.35,13.21,13.34,31200.0,11.5278,11.6148,11.493,11.6061,31200.0
2008-01-07 11:30:00,13.37,13.4,13.33,13.39,38300.0,11.6322,11.6583,11.5974,11.6496,38300.0
2008-01-07 11:35:00,13.41,13.41,13.35,13.37,39200.0,11.667,11.667,11.6148,11.6322,39200.0
2008-01-07 11:40:00,13.37,13.38,13.27,13.31,28700.0,11.6322,11.6409,11.5452,11.58,28700.0
2008-01-07 11:45:00,13.31,13.37,13.31,13.32,8700.0,11.58,11.6322,11.58,11.5887,8700.0
2008-01-07 11:50:00,13.32,13.32,13.29,13.3,6100.0,11.5887,11.5887,11.5626,11.5713,6100.0
2008-01-07 11:55:00,13.29,13.3,13.22,13.24,10300.0,11.5626,11.5713,11.5017,11.5191,10300.0
2008-01-07 12:00:00,13.25,13.34,13.23,13.34,24300.0,11.5278,11.6061,11.5104,11.6061,24300.0
2008-01-07 12:05:00,13.34,13.36,13.3,13.3,22700.0,11.6061,11.6235,11.5713,11.5713,22700.0
2008-01-07 12:10:00,13.3,13.3,13.15,13.19,15200.0,11.5713,11.5713,11.4408,11.4756,15200.0
2008-01-07 12:15:00,13.19,13.27,13.19,13.26,75200.0,11.4756,11.5452,11.4756,11.5365,75200.0
2008-01-07 12:20:00,13.27,13.4,13.27,13.4,43700.0,11.5452,11.6583,11.5452,11.6583,43700.0
2008-01-07 12:25:00,13.4,13.62,13.4,13.58,71500.0,11.6583,11.8497,11.6583,11.8149,71500.0
2008-01-07 12:30:00,13.58,13.7,13.54,13.54,39400.0,11.8149,11.9193,11.7801,11.7801,39400.0
2008-01-07 12:35:00,13.54,13.56,13.53,13.54,34400.0,11.7801,11.7975,11.7714,11.7801,34400.0
2008-01-07 12:40:00,13.53,13.56,13.48,13.48,36500.0,11.7714,11.7975,11.7279,11.7279,36500.0
2008-01-07 12:45:00,13.47,13.52,13.43,13.52,31800.0,11.7192,11.7627,11.6844,11.7627,31800.0
2008-01-07 12:50:00,13.52,13.65,13.52,13.65,46700.0,11.7627,11.8758,11.7627,11.8758,46700.0
2008-01-07 12:55:00,13.67,13.74,13.67,13.71,25400.0,11.8932,11.9541,11.8932,11.928,25400.0
2008-01-07 13:00:00,13.72,13.73,13.5,13.5,50600.0,11.9367,11.9454,11.7453,11.7453,50600.0
2008-01-07 13:05:00,13.51,13.52,13.48,13.49,38100.0,11.754,11.7627,11.7279,11.7366,38100.0
2008-01-07 13:10:00,13.49,13.49,13.34,13.34,42100.0,11.7366,11.7366,11.6061,11.6061,42100.0
2008-01-07 13:15:00,13.36,13.4,13.34,13.38,54800.0,11.6235,11.6583,11.6061,11.6409,54800.0
2008-01-07 13:20:00,13.39,13.4,13.36,13.36,66000.0,11.6496,11.6583,11.6235,11.6235,66000.0
2008-01-07 13:25:00,13.36,13.38,13.28,13.3,113400.0,11.6235,11.6409,11.5539,11.5713,113400.0
2008-01-07 13:30:00,13.29,13.35,13.27,13.29,73300.0,11.5626,11.6148,11.5452,11.5626,73300.0
2008-01-07 13:35:00,13.3,13.32,13.28,13.3,43500.0,11.5713,11.5887,11.5539,11.5713,43500.0
2008-01-07 13:40:00,13.29,13.3,13.27,13.28,22700.0,11.5626,11.5713,11.5452,11.5539,22700.0
2008-01-07 13:45:00,13.28,13.31,13.26,13.26,30800.0,11.5539,11.58,11.5365,11.5365,30800.0
2008-01-07 13:50:00,13.25,13.26,13.22,13.22,27100.0,11.5278,11.5365,11.5017,11.5017,27100.0
2008-01-07 13:55:00,13.22,13.31,13.22,13.31,73500.0,11.5017,11.58,11.5017,11.58,73500.0
2008-01-07 14:00:00,13.31,13.31,13.28,13.3,127600.0,11.58,11.58,11.5539,11.5713,127600.0
2008-01-07 14:05:00,13.3,13.39,13.29,13.37,54600.0,11.5713,11.6496,11.5626,11.6322,54600.0
2008-01-07 14:10:00,13.36,13.46,13.36,13.4,52200.0,11.6235,11.7105,11.6235,11.6583,52200.0
2008-01-07 14:15:00,13.36,13.39,13.3,13.36,34000.0,11.6235,11.6496,11.5713,11.6235,34000.0
2008-01-07 14:20:00,13.37,13.38,13.33,13.34,35200.0,11.6322,11.6409,11.5974,11.6061,35200.0
2008-01-07 14:25:00,13.35,13.36,13.31,13.35,43500.0,11.6148,11.6235,11.58,11.6148,43500.0
2008-01-07 14:30:00,13.35,13.42,13.33,13.42,33100.0,11.6148,11.6757,11.5974,11.6757,33100.0
2008-01-07 14:35:00,13.42,13.48,13.41,13.48,49800.0,11.6757,11.7279,11.667,11.7279,49800.0
2008-01-07 14:40:00,13.47,13.54,13.41,13.43,44800.0,11.7192,11.7801,11.667,11.6844,44800.0
2008-01-07 14:45:00,13.42,13.48,13.38,13.45,24900.0,11.6757,11.7279,11.6409,11.7018,24900.0
2008-01-07 14:50:00,13.44,13.46,13.39,13.42,38400.0,11.6931,11.7105,11.6496,11.6757,38400.0
2008-01-07 14:55:00,13.43,13.49,13.41,13.49,38600.0,11.6844,11.7366,11.667,11.7366,38600.0
2008-01-07 15:00:00,13.49,13.53,13.45,13.53,37200.0,11.7366,11.7714,11.7018,11.7714,37200.0
2008-01-07 15:05:00,13.52,13.59,13.44,13.44,51700.0,11.7627,11.8236,11.6931,11.6931,51700.0
2008-01-07 15:10:00,13.45,13.45,13.4,13.4,34900.0,11.7018,11.7018,11.6583,11.6583,34900.0
2008-01-07 15:15:00,13.4,13.41,13.37,13.4,46400.0,11.6583,11.667,11.6322,11.6583,46400.0
2008-01-07 15:20:00,13.41,13.48,13.41,13.46,47300.0,11.667,11.7279,11.667,11.7105,47300.0
2008-01-07 15:25:00,13.44,13.47,13.44,13.46,32300.0,11.6931,11.7192,11.6931,11.7105,32300.0
2008-01-07 15:30:00,13.46,13.47,13.32,13.36,79500.0,11.7105,11.7192,11.5887,11.6235,79500.0
2008-01-07 15:35:00,13.36,13.4,13.31,13.31,71900.0,11.6235,11.6583,11.58,11.58,71900.0
2008-01-07 15:40:00,13.3,13.3,13.24,13.26,142100.0,11.5713,11.5713,11.5191,11.5365,142100.0
2008-01-07 15:45:00,13.26,13.35,13.25,13.33,85100.0,11.5365,11.6148,11.5278,11.5974,85100.0
2008-01-07 15:50:00,13.34,13.39,13.29,13.38,64800.0,11.6061,11.6496,11.5626,11.6409,64800.0
2008-01-07 15:55:00,13.36,13.38,13.32,13.38,142300.0,11.6235,11.6409,11.5887,11.6409,142300.0
2008-01-08 09:30:00,13.06,13.55,13.06,13.09,44900.0,11.3625,11.7888,11.3625,11.3886,44900.0
2008-01-08 09:35:00,13.1,13.19,13.09,13.11,13400.0,11.3973,11.4756,11.3886,11.406,13400.0
2008-01-08 09:40:00,13.13,13.27,13.13,13.25,31100.0,11.4234,11.5452,11.4234,11.5278,31100.0
2008-01-08 09:45:00,13.24,13.26,13.21,13.21,13000.0,11.5191,11.5365,11.493,11.493,13000.0
2008-01-08 09:50:00,13.21,13.27,13.21,13.27,28800.0,11.493,11.5452,11.493,11.5452,28800.0
2008-01-08 09:55:00,13.27,13.29,13.18,13.2,32000.0,11.5452,11.5626,11.4669,11.4843,32000.0
2008-01-08 10:00:00,13.2,13.2,13.09,13.12,42000.0,11.4843,11.4843,11.3886,11.4147,42000.0
2008-01-08 10:05:00,13.12,13.15,13.07,13.1,37500.0,11.4147,11.4408,11.3712,11.3973,37500.0
2008-01-08 10:10:00,13.11,13.13,13.07,13.07,38600.0,11.406,11.4234,11.3712,11.3712,38600.0
2008-01-08 10:15:00,13.07,13.08,12.99,13.0,143900.0,11.3712,11.3799,11.3016,11.3103,143900.0
2008-01-08 10:20:00,13.0,13.04,12.98,13.01,37200.0,11.3103,11.3451,11.2929,11.319,37200.0
2008-01-08 10:25:00,12.99,13.01,12.89,12.91,47200.0,11.3016,11.319,11.2146,11.232,47200.0
2008-01-08 10:30:00,12.92,13.01,12.92,12.93,73300.0,11.2407,11.319,11.2407,11.2494,73300.0
2008-01-08 10:35:00,12.95,12.97,12.83,12.86,101900.0,11.2668,11.2842,11.1624,11.1885,101900.0
2008-01-08 10:40:00,12.86,12.88,12.73,12.75,61800.0,11.1885,11.2059,11.0754,11.0928,61800.0
2008-01-08 10:45:00,12.75,12.77,12.56,12.61,82900.0,11.0928,11.1102,10.9275,10.971,82900.0
2008-01-08 10:50:00,12.63,12.66,12.62,12.65,71000.0,10.9884,11.0145,10.9797,11.0058,71000.0
2008-01-08 10:55:00,12.65,12.71,12.6,12.64,52000.0,11.0058,11.058,10.9623,10.9971,52000.0
2008-01-08 11:00:00,12.64,12.7,12.64,12.65,62200.0,10.9971,11.0493,10.9971,11.0058,62200.0
2008-01-08 11:05:00,12.64,12.64,12.49,12.57,85100.0,10.9971,10.9971,10.8666,10.9362,85100.0
2008-01-08 11:10:00,12.57,12.57,12.45,12.45,31900.0,10.9362,10.9362,10.8318,10.8318,31900.0
2008-01-08 11:15:00,12.43,12.43,12.28,12.31,88400.0,10.8144,10.8144,10.6839,10.71,88400.0
2008-01-08 11:20:00,12.31,12.38,12.15,12.25,103800.0,10.71,10.7709,10.5708,10.6578,103800.0
2008-01-08 11:25:00,12.25,12.39,12.2,12.24,102300.0,10.6578,10.7796,10.6143,10.6491,102300.0
2008-01-08 11:30:00,12.23,12.23,12.03,12.08,115400.0,10.6404,10.6404,10.4664,10.5099,115400.0
2008-01-08 11:35:00,12.07,12.15,12.06,12.15,66600.0,10.5012,10.5708,10.4925,10.5708,66600.0
2008-01-08 11:40:00,12.15,12.19,12.11,12.16,107500.0,10.5708,10.6056,10.536,10.5795,107500.0
2008-01-08 11:45:00,12.15,12.15,12.07,12.08,88900.0,10.5708,10.5708,10.5012,10.5099,88900.0
2008-01-08 11:50:00,12.07,12.13,12.03,12.07,198700.0,10.5012,10.5534,10.4664,10.5012,198700.0
2008-01-08 11:55:00,12.07,12.09,12.03,12.09,153200.0,10.5012,10.5186,10.4664,10.5186,153200.0
2008-01-08 12:00:00,12.08,12.12,12.06,12.06,103100.0,10.5099,10.5447,10.4925,10.4925,103100.0
2008-01-08 12:05:00,12.07,12.09,12.06,12.07,54500.0,10.5012,10.5186,10.4925,10.5012,54500.0
2008-01-08 12:10:00,12.08,12.08,12.06,12.07,60200.0,10.5099,10.5099,10.4925,10.5012,60200.0
2008-01-08 12:15:00,12.07,12.1,11.96,12.01,198600.0,10.5012,10.5273,10.4055,10.449,198600.0
2008-01-08 12:20:00,12.01,12.01,11.95,11.99,83200.0,10.449,10.449,10.3968,10.4316,83200.0
2008-01-08 12:25:00,11.99,12.0,11.88,11.88,121300.0,10.4316,10.4403,10.3359,10.3359,121300.0
2008-01-08 12:30:00,11.88,11.91,11.81,11.86,80400.0,10.3359,10.362,10.275,10.3185,80400.0
2008-01-08 12:35:00,11.87,11.87,11.62,11.66,170100.0,10.3272,10.3272,10.1097,10.1445,170100.0
2008-01-08 12:40:00,11.67,11.73,11.62,11.62,99100.0,10.1532,10.2054,10.1097,10.1097,99100.0
2008-01-08 12:45:00,11.6,11.71,11.53,11.53,160000.0,10.0923,10.188,10.0314,10.0314,160000.0
2008-01-08 12:50:00,11.53,11.62,11.5,11.56,159300.0,10.0314,10.1097,10.0053,10.0575,159300.0
2008-01-08 12:55:00,11.57,11.65,11.51,11.6,101800.0,10.0662,10.1358,10.014,10.0923,101800.0
2008-01-08 13:00:00,11.6,11.66,11.58,11.6,154900.0,10.0923,10.1445,10.0749,10.0923,154900.0
2008-01-08 13:05:00,11.63,11.76,11.57,11.76,151200.0,10.1184,10.2315,10.0662,10.2315,151200.0
2008-01-08 13:10:00,11.76,11.85,11.75,11.82,111900.0,10.2315,10.3098,10.2228,10.2837,111900.0
2008-01-08 13:15:00,11.82,11.83,11.75,11.75,95100.0,10.2837,10.2924,10.2228,10.2228,95100.0
2008-01-08 13:20:00,11.75,11.83,11.75,11.79,120100.0,10.2228,10.2924,10.2228,10.2576,120100.0
2008-01-08 13:25:00,11.78,11.82,11.77,11.79,73100.0,10.2489,10.2837,10.2402,10.2576,73100.0
2008-01-08 13:30:00,11.79,11.8,11.74,11.78,112800.0,10.2576,10.2663,10.2141,10.2489,112800.0
2008-01-08 13:35:00,11.78,11.88,11.77,11.82,254900.0,10.2489,10.3359,10.2402,10.2837,254900.0
2008-01-08 13:40:00,11.8,11.89,11.79,11.85,87800.0,10.2663,10.3446,10.2576,10.3098,87800.0
2008-01-08 13:45:00,11.86,11.86,11.81,11.83,56800.0,10.3185,10.3185,10.275,10.2924,56800.0
2008-01-08 13:50:00,11.83,11.95,11.83,11.91,61300.0,10.2924,10.3968,10.2924,10.362,61300.0
2008-01-08 13:55:00,11.91,11.99,11.91,11.98,88800.0,10.362,10.4316,10.362,10.4229,88800.0
2008-01-08 14:00:00,11.98,11.99,11.85,11.85,101600.0,10.4229,10.4316,10.3098,10.3098,101600.0
2008-01-08 14:05:00,11.85,11.92,11.82,11.87,93900.0,10.3098,10.3707,10.2837,10.3272,93900.0
2008-01-08 14:10:00,11.88,11.97,11.85,11.95,104200.0,10.3359,10.4142,10.3098,10.3968,104200.0
2008-01-08 14:15:00,11.95,11.99,11.93,11.96,77200.0,10.3968,10.4316,10.3794,10.4055,77200.0
2008-01-08 14:20:00,11.96,12.0,11.95,11.98,34000.0,10.4055,10.4403,10.3968,10.4229,34000.0
2008-01-08 14:25:00,11.97,12.04,11.97,12.04,121400.0,10.4142,10.4751,10.4142,10.4751,121400.0
2008-01-08 14:30:00,12.04,12.18,11.99,12.13,350200.0,10.4751,10.5969,10.4316,10.5534,350200.0
2008-01-08 14:35:00,12.12,12.14,11.98,12.0,72000.0,10.5447,10.5621,10.4229,10.4403,72000.0
2008-01-08 14:40:00,12.01,12.01,11.93,11.96,226500.0,10.449,10.449,10.3794,10.4055,226500.0
2008-01-08 14:45:00,11.96,12.0,11.95,11.97,88700.0,10.4055,10.4403,10.3968,10.4142,88700.0
2008-01-08 14:50:00,11.97,12.0,11.89,11.95,98500.0,10.4142,10.4403,10.3446,10.3968,98500.0
2008-01-08 14:55:00,11.95,11.99,11.95,11.99,82500.0,10.3968,10.4316,10.3968,10.4316,82500.0
2008-01-08 15:00:00,11.99,12.01,11.95,11.97,303700.0,10.4316,10.449,10.3968,10.4142,303700.0
2008-01-08 15:05:00,11.96,12.01,11.91,11.95,141600.0,10.4055,10.449,10.362,10.3968,141600.0
2008-01-08 15:10:00,11.95,11.97,11.89,11.91,130400.0,10.3968,10.4142,10.3446,10.362,130400.0
2008-01-08 15:15:00,11.91,11.91,11.79,11.9,126600.0,10.362,10.362,10.2576,10.3533,126600.0
2008-01-08 15:20:00,11.9,11.9,11.83,11.84,185100.0,10.3533,10.3533,10.2924,10.3011,185100.0
2008-01-08 15:25:00,11.83,11.83,11.71,11.75,142100.0,10.2924,10.2924,10.188,10.2228,142100.0
2008-01-08 15:30:00,11.75,11.91,11.75,11.9,132900.0,10.2228,10.362,10.2228,10.3533,132900.0
2008-01-08 15:35:00,11.89,11.93,11.83,11.87,238300.0,10.3446,10.3794,10.2924,10.3272,238300.0
2008-01-08 15:40:00,11.87,11.88,11.72,11.73,138600.0,10.3272,10.3359,10.1967,10.2054,138600.0
2008-01-08 15:45:00,11.73,11.73,11.64,11.71,143500.0,10.2054,10.2054,10.1271,10.188,143500.0
2008-01-08 15:50:00,11.72,11.72,11.64,11.7,340800.0,10.1967,10.1967,10.1271,10.1793,340800.0
2008-01-08 15:55:00,11.66,11.86,11.66,11.77,388300.0,10.1445,10.3185,10.1445,10.2402,388300.0
2008-01-09 09:30:00,12.6,12.6,12.2,12.25,234300.0,10.9623,10.9623,10.6143,10.6578,234300.0
2008-01-09 09:35:00,12.25,12.35,12.17,12.31,121700.0,10.6578,10.7448,10.5882,10.71,121700.0
2008-01-09 09:40:00,12.31,12.34,12.22,12.31,100200.0,10.71,10.7361,10.6317,10.71,100200.0
2008-01-09 09:45:00,12.3,12.33,12.2,12.22,62500.0,10.7013,10.7274,10.6143,10.6317,62500.0
2008-01-09 09:50:00,12.22,12.22,12.01,12.07,89600.0,10.6317,10.6317,10.449,10.5012,89600.0
2008-01-09 09:55:00,12.07,12.09,11.96,11.98,69200.0,10.5012,10.5186,10.4055,10.4229,69200.0
2008-01-09 10:00:00,11.98,12.15,11.97,12.11,74900.0,10.4229,10.5708,10.4142,10.536,74900.0
2008-01-09 10:05:00,12.1,12.23,12.1,12.17,60100.0,10.5273,10.6404,10.5273,10.5882,60100.0
2008-01-09 10:10:00,12.17,12.21,12.15,12.2,67100.0,10.5882,10.623,10.5708,10.6143,67100.0
2008-01-09 10:15:00,12.2,12.2,12.02,12.04,140200.0,10.6143,10.6143,10.4577,10.4751,140200.0
2008-01-09 10:20:00,12.04,12.05,11.92,11.98,85900.0,10.4751,10.4838,10.3707,10.4229,85900.0
2008-01-09 10:25:00,11.99,12.01,11.95,11.98,152600.0,10.4316,10.449,10.3968,10.4229,152600.0
2008-01-09 10:30:00,11.98,12.2,11.96,12.05,106100.0,10.4229,10.6143,10.4055,10.4838,106100.0
2008-01-09 10:35:00,12.05,12.07,12.02,12.04,98100.0,10.4838,10.5012,10.4577,10.4751,98100.0
2008-01-09 10:40:00,12.03,12.05,12.01,12.04,38300.0,10.4664,10.4838,10.449,10.4751,38300.0
2008-01-09 10:45:00,12.03,12.05,11.99,12.02,111700.0,10.4664,10.4838,10.4316,10.4577,111700.0
2008-01-09 10:50:00,12.02,12.05,12.01,12.02,18200.0,10.4577,10.4838,10.449,10.4577,18200.0
2008-01-09 10:55:00,12.03,12.03,11.95,11.98,81000.0,10.4664,10.4664,10.3968,10.4229,81000.0
2008-01-09 11:00:00,11.99,12.05,11.98,12.0,55300.0,10.4316,10.4838,10.4229,10.4403,55300.0
2008-01-09 11:05:00,12.01,12.03,11.93,12.01,27600.0,10.449,10.4664,10.3794,10.449,27600.0
2008-01-09 11:10:00,12.01,12.02,11.99,11.99,52600.0,10.449,10.4577,10.4316,10.4316,52600.0
2008-01-09 11:15:00,11.99,12.0,11.95,11.98,39100.0,10.4316,10.4403,10.3968,10.4229,39100.0
2008-01-09 11:20:00,11.97,11.98,11.93,11.95,74900.0,10.4142,10.4229,10.3794,10.3968,74900.0
2008-01-09 11:25:00,11.96,11.97,11.89,11.97,48400.0,10.4055,10.4142,10.3446,10.4142,48400.0
2008-01-09 11:30:00,11.97,11.97,11.8,11.81,100900.0,10.4142,10.4142,10.2663,10.275,100900.0
2008-01-09 11:35:00,11.8,11.97,11.76,11.85,94600.0,10.2663,10.4142,10.2315,10.3098,94600.0
2008-01-09 11:40:00,11.85,11.9,11.82,11.88,65800.0,10.3098,10.3533,10.2837,10.3359,65800.0
2008-01-09 11:45:00,11.88,11.89,11.85,11.88,37200.0,10.3359,10.3446,10.3098,10.3359,37200.0
2008-01-09 11:50:00,11.88,11.93,11.85,11.93,74000.0,10.3359,10.3794,10.3098,10.3794,74000.0
2008-01-09 11:55:00,11.93,11.94,11.86,11.87,34100.0,10.3794,10.3881,10.3185,10.3272,34100.0
2008-01-09 12:00:00,11.86,11.91,11.8,11.9,77000.0,10.3185,10.362,10.2663,10.3533,77000.0
2008-01-09 12:05:00,11.9,11.91,11.88,11.89,21200.0,10.3533,10.362,10.3359,10.3446,21200.0
2008-01-09 12:10:00,11.89,11.91,11.86,11.86,60300.0,10.3446,10.362,10.3185,10.3185,60300.0
2008-01-09 12:15:00,11.86,11.98,11.83,11.96,51900.0,10.3185,10.4229,10.2924,10.4055,51900.0
2008-01-09 12:20:00,11.96,11.96,11.92,11.92,29800.0,10.4055,10.4055,10.3707,10.3707,29800.0
2008-01-09 12:25:00,11.93,12.0,11.93,12.0,60800.0,10.3794,10.4403,10.3794,10.4403,60800.0
2008-01-09 12:30:00,12.0,12.02,11.96,11.97,33600.0,10.4403,10.4577,10.4055,10.4142,33600.0
2008-01-09 12:35:00,11.97,12.0,11.94,11.95,51300.0,10.4142,10.4403,10.3881,10.3968,51300.0
2008-01-09 12:40:00,11.96,11.96,11.92,11.93,44700.0,10.4055,10.4055,10.3707,10.3794,44700.0
2008-01-09 12:45:00,11.92,11.95,11.92,11.93,38000.0,10.3707,10.3968,10.3707,10.3794,38000.0
2008-01-09 12:50:00,11.95,11.99,11.93,11.98,43500.0,10.3968,10.4316,10.3794,10.4229,43500.0
2008-01-09 12:55:00,11.98,11.98,11.94,11.96,23800.0,10.4229,10.4229,10.3881,10.4055,23800.0
2008-01-09 13:00:00,11.96,12.0,11.95,12.0,28900.0,10.4055,10.4403,10.3968,10.4403,28900.0
2008-01-09 13:05:00,11.99,12.12,11.99,12.07,96900.0,10.4316,10.5447,10.4316,10.5012,96900.0
2008-01-09 13:10:00,12.07,12.13,12.02,12.03,42200.0,10.5012,10.5534,10.4577,10.4664,42200.0
2008-01-09 13:15:00,12.03,12.05,11.95,12.01,60200.0,10.4664,10.4838,10.3968,10.449,60200.0
2008-01-09 13:20:00,12.01,12.07,11.95,11.99,80900.0,10.449,10.5012,10.3968,10.4316,80900.0
2008-01-09 13:25:00,12.0,12.03,11.97,11.97,43700.0,10.4403,10.4664,10.4142,10.4142,43700.0
2008-01-09 13:30:00,11.97,12.0,11.91,11.95,79100.0,10.4142,10.4403,10.362,10.3968,79100.0
2008-01-09 13:35:00,11.96,11.97,11.9,11.97,46900.0,10.4055,10.4142,10.3533,10.4142,46900.0
2008-01-09 13:40:00,11.97,11.99,11.88,11.92,130100.0,10.4142,10.4316,10.3359,10.3707,130100.0
2008-01-09 13:45:00,11.92,11.95,11.91,11.94,57800.0,10.3707,10.3968,10.362,10.3881,57800.0
2008-01-09 13:50:00,11.94,11.99,11.91,11.95,57800.0,10.3881,10.4316,10.362,10.3968,57800.0
2008-01-09 13:55:00,11.95,12.0,11.95,11.99,14700.0,10.3968,10.4403,10.3968,10.4316,14700.0
2008-01-09 14:00:00,12.0,12.05,11.98,12.03,63500.0,10.4403,10.4838,10.4229,10.4664,63500.0
2008-01-09 14:05:00,12.02,12.02,11.95,11.98,72400.0,10.4577,10.4577,10.3968,10.4229,72400.0
2008-01-09 14:10:00,11.99,12.04,11.96,11.98,67900.0,10.4316,10.4751,10.4055,10.4229,67900.0
2008-01-09 14:15:00,11.98,12.03,11.96,12.03,95300.0,10.4229,10.4664,10.4055,10.4664,95300.0
2008-01-09 14:20:00,12.04,12.06,11.99,12.02,110700.0,10.4751,10.4925,10.4316,10.4577,110700.0
2008-01-09 14:25:00,12.03,12.1,11.98,12.0,155700.0,10.4664,10.5273,10.4229,10.4403,155700.0
2008-01-09 14:30:00,11.99,12.09,11.98,12.04,126100.0,10.4316,10.5186,10.4229,10.4751,126100.0
2008-01-09 14:35:00,12.04,12.15,12.03,12.1,82200.0,10.4751,10.5708,10.4664,10.5273,82200.0
2008-01-09 14:40:00,12.11,12.15,12.04,12.04,87700.0,10.536,10.5708,10.4751,10.4751,87700.0
2008-01-09 14:45:00,12.03,12.16,12.02,12.16,85700.0,10.4664,10.5795,10.4577,10.5795,85700.0
2008-01-09 14:50:00,12.18,12.5,12.17,12.27,135200.0,10.5969,10.8753,10.5882,10.6752,135200.0
2008-01-09 14:55:00,12.26,12.33,12.13,12.32,76000.0,10.6665,10.7274,10.5534,10.7187,76000.0
2008-01-09 15:00:00,12.32,12.45,12.28,12.44,117100.0,10.7187,10.8318,10.6839,10.8231,117100.0
2008-01-09 15:05:00,12.46,12.65,12.45,12.6,124600.0,10.8405,11.0058,10.8318,10.9623,124600.0
2008-01-09 15:10:00,12.6,12.61,12.57,12.61,118700.0,10.9623,10.971,10.9362,10.971,118700.0
2008-01-09 15:15:00,12.62,12.73,12.62,12.73,162400.0,10.9797,11.0754,10.9797,11.0754,162400.0
2008-01-09 15:20:00,12.74,12.76,12.6,12.6,214500.0,11.0841,11.1015,10.9623,10.9623,214500.0
2008-01-09 15:25:00,12.6,12.63,12.48,12.56,193200.0,10.9623,10.9884,10.8579,10.9275,193200.0
2008-01-09 15:30:00,12.56,12.96,12.54,12.9,165900.0,10.9275,11.2755,10.9101,11.2233,165900.0
2008-01-09 15:35:00,12.9,12.93,12.64,12.89,270400.0,11.2233,11.2494,10.9971,11.2146,270400.0
2008-01-09 15:40:00,12.9,13.27,12.89,13.21,347800.0,11.2233,11.5452,11.2146,11.493,347800.0
2008-01-09 15:45:00,13.21,13.35,13.21,13.32,242600.0,11.493,11.6148,11.493,11.5887,242600.0
2008-01-09 15:50:00,13.33,13.85,13.32,13.74,477500.0,11.5974,12.0499,11.5887,11.9541,477500.0
2008-01-09 15:55:00,13.75,13.79,13.34,13.48,638000.0,11.9628,11.9976,11.6061,11.7279,638000.0
2008-01-10 09:30:00,14.06,14.47,13.96,14.41,253400.0,12.2326,12.5893,12.1456,12.5371,253400.0
2008-01-10 09:35:00,14.45,14.5,14.22,14.32,319500.0,12.5719,12.6154,12.3718,12.4588,319500.0
2008-01-10 09:40:00,14.33,14.4,14.21,14.37,213800.0,12.4675,12.5284,12.3631,12.5023,213800.0
2008-01-10 09:45:00,14.37,14.42,13.94,14.06,291300.0,12.5023,12.5458,12.1282,12.2326,291300.0
2008-01-10 09:50:00,14.07,14.1,13.94,13.94,146500.0,12.2413,12.2674,12.1282,12.1282,146500.0
2008-01-10 09:55:00,13.95,14.13,13.8,13.96,254900.0,12.1369,12.2935,12.0063,12.1456,254900.0
2008-01-10 10:00:00,13.96,14.04,13.93,14.04,121300.0,12.1456,12.2152,12.1195,12.2152,121300.0
2008-01-10 10:05:00,14.03,14.24,14.02,14.23,194400.0,12.2065,12.3892,12.1978,12.3805,194400.0
2008-01-10 10:10:00,14.23,14.5,14.22,14.42,208300.0,12.3805,12.6154,12.3718,12.5458,208300.0
2008-01-10 10:15:00,14.43,14.56,14.31,14.53,236600.0,12.5545,12.6676,12.4501,12.6415,236600.0
2008-01-10 10:20:00,14.53,14.56,14.4,14.43,191900.0,12.6415,12.6676,12.5284,12.5545,191900.0
2008-01-10 10:25:00,14.43,14.5,14.25,14.26,146900.0,12.5545,12.6154,12.3979,12.4066,146900.0
2008-01-10 10:30:00,14.28,14.42,14.25,14.4,62700.0,12.424,12.5458,12.3979,12.5284,62700.0
2008-01-10 10:35:00,14.4,14.48,14.39,14.46,71700.0,12.5284,12.598,12.5197,12.5806,71700.0
2008-01-10 10:40:00,14.45,14.56,14.35,14.56,138900.0,12.5719,12.6676,12.4849,12.6676,138900.0
2008-01-10 10:45:00,14.57,14.71,14.55,14.62,297300.0,12.6763,12.7981,12.6589,12.7198,297300.0
2008-01-10 10:50:00,14.61,14.74,14.47,14.65,210800.0,12.7111,12.8242,12.5893,12.7459,210800.0
2008-01-10 10:55:00,14.66,14.89,14.64,14.81,243400.0,12.7546,12.9547,12.7372,12.8851,243400.0
2008-01-10 11:00:00,14.82,14.82,14.47,14.47,241000.0,12.8938,12.8938,12.5893,12.5893,241000.0
2008-01-10 11:05:00,14.46,14.67,14.44,14.44,187800.0,12.5806,12.7633,12.5632,12.5632,187800.0
2008-01-10 11:10:00,14.43,14.57,14.41,14.5,147400.0,12.5545,12.6763,12.5371,12.6154,147400.0
2008-01-10 11:15:00,14.51,14.6,14.48,14.52,146700.0,12.6241,12.7024,12.598,12.6328,146700.0
2008-01-10 11:20:00,14.52,14.63,14.51,14.58,184800.0,12.6328,12.7285,12.6241,12.685,184800.0
2008-01-10 11:25:00,14.59,14.68,14.58,14.61,118100.0,12.6937,12.772,12.685,12.7111,118100.0
2008-01-10 11:30:00,14.62,14.71,14.55,14.68,92300.0,12.7198,12.7981,12.6589,12.772,92300.0
2008-01-10 11:35:00,14.68,14.7,14.59,14.64,102400.0,12.772,12.7894,12.6937,12.7372,102400.0
2008-01-10 11:40:00,14.63,14.63,14.53,14.54,160300.0,12.7285,12.7285,12.6415,12.6502,160300.0
2008-01-10 11:45:00,14.54,14.58,14.51,14.55,123800.0,12.6502,12.685,12.6241,12.6589,123800.0
2008-01-10 11:50:00,14.56,14.67,14.49,14.61,175300.0,12.6676,12.7633,12.6067,12.7111,175300.0
2008-01-10 11:55:00,14.61,14.7,14.61,14.65,93600.0,12.7111,12.7894,12.7111,12.7459,93600.0
2008-01-10 12:00:00,14.65,14.69,14.55,14.66,106400.0,12.7459,12.7807,12.6589,12.7546,106400.0
2008-01-10 12:05:00,14.65,14.74,14.62,14.69,197700.0,12.7459,12.8242,12.7198,12.7807,197700.0
2008-01-10 12:10:00,14.7,14.86,14.69,14.86,143600.0,12.7894,12.9286,12.7807,12.9286,143600.0
2008-01-10 12:15:00,14.85,15.09,14.83,15.0,171200.0,12.9199,13.1287,12.9025,13.0504,171200.0
2008-01-10 12:20:00,14.99,15.46,14.98,15.05,253400.0,13.0417,13.4506,13.033,13.0939,253400.0
2008-01-10 12:25:00,15.05,15.06,14.92,14.93,238200.0,13.0939,13.1026,12.9808,12.9895,238200.0
2008-01-10 12:30:00,14.93,15.02,14.67,14.76,218300.0,12.9895,13.0678,12.7633,12.8416,218300.0
2008-01-10 12:35:00,14.73,14.83,14.5,14.76,142600.0,12.8155,12.9025,12.6154,12.8416,142600.0
2008-01-10 12:40:00,14.76,15.0,14.72,14.98,64800.0,12.8416,13.0504,12.8068,13.033,64800.0
2008-01-10 12:45:00,15.0,15.17,14.77,15.03,388800.0,13.0504,13.1983,12.8503,13.0765,388800.0
2008-01-10 12:50:00,15.03,15.15,14.78,14.89,599600.0,13.0765,13.1809,12.859,12.9547,599600.0
2008-01-10 12:55:00,14.9,15.65,14.82,15.54,906900.0,12.9634,13.6159,12.8938,13.5202,906900.0
2008-01-10 13:00:00,15.54,15.75,15.2,15.51,717900.0,13.5202,13.7029,13.2244,13.4941,717900.0
2008-01-10 13:05:00,15.51,15.6,15.18,15.33,301700.0,13.4941,13.5724,13.207,13.3375,301700.0
2008-01-10 13:10:00,15.34,15.55,15.33,15.42,316600.0,13.3462,13.5289,13.3375,13.4158,316600.0
2008-01-10 13:15:00,15.43,15.45,15.35,15.39,235700.0,13.4245,13.4419,13.3549,13.3897,235700.0
2008-01-10 13:20:00,15.39,15.47,15.25,15.34,152600.0,13.3897,13.4593,13.2679,13.3462,152600.0
2008-01-10 13:25:00,15.33,15.4,15.2,15.23,186400.0,13.3375,13.3984,13.2244,13.2505,186400.0
2008-01-10 13:30:00,15.23,15.6,15.21,15.56,297000.0,13.2505,13.5724,13.2331,13.5376,297000.0
2008-01-10 13:35:00,15.56,15.57,15.35,15.44,193400.0,13.5376,13.5463,13.3549,13.4332,193400.0
2008-01-10 13:40:00,15.44,15.52,15.38,15.5,166900.0,13.4332,13.5028,13.381,13.4854,166900.0
2008-01-10 13:45:00,15.51,15.6,15.44,15.6,124200.0,13.4941,13.5724,13.4332,13.5724,124200.0
2008-01-10 13:50:00,15.59,15.7,15.44,15.51,203600.0,13.5637,13.6594,13.4332,13.4941,203600.0
2008-01-10 13:55:00,15.49,15.84,15.48,15.8,170000.0,13.4767,13.7812,13.468,13.7464,170000.0
2008-01-10 14:00:00,15.81,15.95,15.76,15.91,241100.0,13.7551,13.8769,13.7116,13.8421,241100.0
2008-01-10 14:05:00,15.91,16.0,15.6,15.88,298000.0,13.8421,13.9204,13.5724,13.816,298000.0
2008-01-10 14:10:00,15.88,15.97,15.69,15.79,96800.0,13.816,13.8943,13.6507,13.7377,96800.0
2008-01-10 14:15:00,15.78,15.87,15.7,15.8,124500.0,13.729,13.8073,13.6594,13.7464,124500.0
2008-01-10 14:20:00,15.8,16.0,15.79,16.0,159600.0,13.7464,13.9204,13.7377,13.9204,159600.0
2008-01-10 14:25:00,16.0,16.02,15.94,16.02,114200.0,13.9204,13.9378,13.8682,13.9378,114200.0
2008-01-10 14:30:00,16.02,16.3,16.0,16.21,194300.0,13.9378,14.1814,13.9204,14.1031,194300.0
2008-01-10 14:35:00,16.21,16.3,16.12,16.2,215700.0,14.1031,14.1814,14.0248,14.0944,215700.0
2008-01-10 14:40:00,16.2,16.4,16.18,16.39,375000.0,14.0944,14.2684,14.077,14.2597,375000.0
2008-01-10 14:45:00,16.37,16.63,16.33,16.6,150800.0,14.2423,14.4685,14.2075,14.4424,150800.0
2008-01-10 14:50:00,16.6,16.87,16.58,16.82,312500.0,14.4424,14.6773,14.425,14.6338,312500.0
2008-01-10 14:55:00,16.82,16.82,15.85,15.97,356500.0,14.6338,14.6338,13.7899,13.8943,356500.0
2008-01-10 15:00:00,15.97,16.47,15.97,16.39,209300.0,13.8943,14.3293,13.8943,14.2597,209300.0
2008-01-10 15:05:00,16.38,16.74,16.38,16.71,212200.0,14.251,14.5642,14.251,14.5381,212200.0
2008-01-10 15:10:00,16.71,16.74,16.53,16.72,202600.0,14.5381,14.5642,14.3815,14.5468,202600.0
2008-01-10 15:15:00,16.72,16.73,16.5,16.55,184500.0,14.5468,14.5555,14.3554,14.3989,184500.0
2008-01-10 15:20:00,16.54,16.75,16.54,16.73,139500.0,14.3902,14.5729,14.3902,14.5555,139500.0
2008-01-10 15:25:00,16.73,16.85,16.66,16.84,196000.0,14.5555,14.6599,14.4946,14.6512,196000.0
2008-01-10 15:30:00,16.83,16.93,16.63,16.79,213400.0,14.6425,14.7295,14.4685,14.6077,213400.0
2008-01-10 15:35:00,16.8,16.8,16.24,16.41,417500.0,14.6164,14.6164,14.1292,14.2771,417500.0
2008-01-10 15:40:00,16.41,16.43,16.2,16.23,377900.0,14.2771,14.2945,14.0944,14.1205,377900.0
2008-01-10 15:45:00,16.22,16.27,16.18,16.21,274800.0,14.1118,14.1553,14.077,14.1031,274800.0
2008-01-10 15:50:00,16.2,16.28,16.15,16.19,233200.0,14.0944,14.164,14.0509,14.0857,233200.0
2008-01-10 15:55:00,16.19,16.2,15.98,16.11,508800.0,14.0857,14.0944,13.903,14.0161,508800.0
2008-01-11 09:30:00,16.2,16.39,15.81,16.19,125100.0,14.0944,14.2597,13.7551,14.0857,125100.0
2008-01-11 09:35:00,16.19,16.21,15.75,16.06,208600.0,14.0857,14.1031,13.7029,13.9726,208600.0
2008-01-11 09:40:00,16.06,16.15,15.75,16.11,111200.0,13.9726,14.0509,13.7029,14.0161,111200.0
2008-01-11 09:45:00,16.12,16.5,16.04,16.42,232700.0,14.0248,14.3554,13.9552,14.2858,232700.0
2008-01-11 09:50:00,16.4,16.5,16.28,16.35,216500.0,14.2684,14.3554,14.164,14.2249,216500.0
2008-01-11 09:55:00,16.34,16.34,16.16,16.19,150600.0,14.2162,14.2162,14.0596,14.0857,150600.0
2008-01-11 10:00:00,16.19,16.24,16.05,16.16,115300.0,14.0857,14.1292,13.9639,14.0596,115300.0
2008-01-11 10:05:00,16.14,16.2,16.03,16.18,139900.0,14.0422,14.0944,13.9465,14.077,139900.0
2008-01-11 10:10:00,16.18,16.25,16.13,16.25,104500.0,14.077,14.1379,14.0335,14.1379,104500.0
2008-01-11 10:15:00,16.24,16.26,15.95,15.98,189200.0,14.1292,14.1466,13.8769,13.903,189200.0
2008-01-11 10:20:00,15.98,16.09,15.9,16.03,122100.0,13.903,13.9987,13.8334,13.9465,122100.0
2008-01-11 10:25:00,16.04,16.19,16.0,16.16,48900.0,13.9552,14.0857,13.9204,14.0596,48900.0
2008-01-11 10:30:00,16.16,16.18,15.97,16.01,228500.0,14.0596,14.077,13.8943,13.9291,228500.0
2008-01-11 10:35:00,16.0,16.01,15.92,16.0,82000.0,13.9204,13.9291,13.8508,13.9204,82000.0
2008-01-11 10:40:00,16.0,16.0,15.92,15.95,53800.0,13.9204,13.9204,13.8508,13.8769,53800.0
2008-01-11 10:45:00,15.95,15.96,15.9,15.92,55200.0,13.8769,13.8856,13.8334,13.8508,55200.0
2008-01-11 10:50:00,15.93,15.93,15.77,15.8,113400.0,13.8595,13.8595,13.7203,13.7464,113400.0
2008-01-11 10:55:00,15.8,15.9,15.77,15.78,49600.0,13.7464,13.8334,13.7203,13.729,49600.0
2008-01-11 11:00:00,15.78,15.8,15.67,15.71,53600.0,13.729,13.7464,13.6333,13.6681,53600.0
2008-01-11 11:05:00,15.71,15.73,15.53,15.53,64300.0,13.6681,13.6855,13.5115,13.5115,64300.0
2008-01-11 11:10:00,15.54,15.6,15.37,15.38,94800.0,13.5202,13.5724,13.3723,13.381,94800.0
2008-01-11 11:15:00,15.38,15.5,15.34,15.36,123500.0,13.381,13.4854,13.3462,13.3636,123500.0
2008-01-11 11:20:00,15.37,15.51,15.31,15.48,134400.0,13.3723,13.4941,13.3201,13.468,134400.0
2008-01-11 11:25:00,15.49,15.69,15.47,15.62,165800.0,13.4767,13.6507,13.4593,13.5898,165800.0
2008-01-11 11:30:00,15.65,15.86,15.58,15.86,208200.0,13.6159,13.7986,13.555,13.7986,208200.0
2008-01-11 11:35:00,15.85,15.96,15.71,15.82,141000.0,13.7899,13.8856,13.6681,13.7638,141000.0
2008-01-11 11:40:00,15.84,16.06,15.8,16.03,202300.0,13.7812,13.9726,13.7464,13.9465,202300.0
2008-01-11 11:45:00,16.02,16.02,15.81,15.94,38200.0,13.9378,13.9378,13.7551,13.8682,38200.0
2008-01-11 11:50:00,15.96,16.02,15.8,15.85,48300.0,13.8856,13.9378,13.7464,13.7899,48300.0
2008-01-11 11:55:00,15.85,15.92,15.82,15.92,12500.0,13.7899,13.8508,13.7638,13.8508,12500.0
2008-01-11 12:00:00,15.9,15.92,15.81,15.89,35800.0,13.8334,13.8508,13.7551,13.8247,35800.0
2008-01-11 12:05:00,15.91,15.98,15.84,15.98,43900.0,13.8421,13.903,13.7812,13.903,43900.0
2008-01-11 12:10:00,15.98,15.98,15.9,15.9,31700.0,13.903,13.903,13.8334,13.8334,31700.0
2008-01-11 12:15:00,15.91,16.0,15.82,15.84,58300.0,13.8421,13.9204,13.7638,13.7812,58300.0
2008-01-11 12:20:00,15.84,15.91,15.8,15.81,24900.0,13.7812,13.8421,13.7464,13.7551,24900.0
2008-01-11 12:25:00,15.81,15.81,15.68,15.73,82800.0,13.7551,13.7551,13.642,13.6855,82800.0
2008-01-11 12:30:00,15.73,15.93,15.72,15.91,35300.0,13.6855,13.8595,13.6768,13.8421,35300.0
2008-01-11 12:35:00,15.9,16.0,15.89,15.99,49400.0,13.8334,13.9204,13.8247,13.9117,49400.0
2008-01-11 12:40:00,15.99,16.04,15.95,16.0,122400.0,13.9117,13.9552,13.8769,13.9204,122400.0
2008-01-11 12:45:00,16.0,16.05,15.99,16.0,48600.0,13.9204,13.9639,13.9117,13.9204,48600.0
2008-01-11 12:50:00,16.01,16.03,15.91,15.92,24000.0,13.9291,13.9465,13.8421,13.8508,24000.0
2008-01-11 12:55:00,15.91,15.92,15.88,15.92,8600.0,13.8421,13.8508,13.816,13.8508,8600.0
2008-01-11 13:00:00,15.93,15.93,15.53,15.6,77600.0,13.8595,13.8595,13.5115,13.5724,77600.0
2008-01-11 13:05:00,15.6,15.62,15.51,15.6,45400.0,13.5724,13.5898,13.4941,13.5724,45400.0
2008-01-11 13:10:00,15.59,15.6,15.5,15.54,27600.0,13.5637,13.5724,13.4854,13.5202,27600.0
2008-01-11 13:15:00,15.54,15.62,15.47,15.56,63300.0,13.5202,13.5898,13.4593,13.5376,63300.0
2008-01-11 13:20:00,15.57,15.57,15.33,15.38,73600.0,13.5463,13.5463,13.3375,13.381,73600.0
2008-01-11 13:25:00,15.38,15.48,15.28,15.36,62000.0,13.381,13.468,13.294,13.3636,62000.0
2008-01-11 13:30:00,15.35,15.47,15.32,15.38,52300.0,13.3549,13.4593,13.3288,13.381,52300.0
2008-01-11 13:35:00,15.37,15.38,15.15,15.17,88500.0,13.3723,13.381,13.1809,13.1983,88500.0
2008-01-11 13:40:00,15.17,15.24,15.15,15.15,41100.0,13.1983,13.2592,13.1809,13.1809,41100.0
2008-01-11 13:45:00,15.15,15.15,14.77,14.8,125300.0,13.1809,13.1809,12.8503,12.8764,125300.0
2008-01-11 13:50:00,14.81,15.23,14.79,15.19,150400.0,12.8851,13.2505,12.8677,13.2157,150400.0
2008-01-11 13:55:00,15.2,15.24,15.02,15.02,65400.0,13.2244,13.2592,13.0678,13.0678,65400.0
2008-01-11 14:00:00,15.04,15.13,15.0,15.0,36700.0,13.0852,13.1635,13.0504,13.0504,36700.0
2008-01-11 14:05:00,15.05,15.27,15.0,15.13,49000.0,13.0939,13.2853,13.0504,13.1635,49000.0
2008-01-11 14:10:00,15.15,15.2,15.12,15.13,59000.0,13.1809,13.2244,13.1548,13.1635,59000.0
2008-01-11 14:15:00,15.12,15.27,15.12,15.21,78300.0,13.1548,13.2853,13.1548,13.2331,78300.0
2008-01-11 14:20:00,15.22,15.24,15.18,15.2,21800.0,13.2418,13.2592,13.207,13.2244,21800.0
2008-01-11 14:25:00,15.21,15.3,15.07,15.3,91400.0,13.2331,13.3114,13.1113,13.3114,91400.0
2008-01-11 14:30:00,15.3,15.33,15.14,15.32,43800.0,13.3114,13.3375,13.1722,13.3288,43800.0
2008-01-11 14:35:00,15.31,15.49,15.25,15.27,67600.0,13.3201,13.4767,13.2679,13.2853,67600.0
2008-01-11 14:40:00,15.27,15.3,15.24,15.26,16100.0,13.2853,13.3114,13.2592,13.2766,16100.0
2008-01-11 14:45:00,15.26,15.28,15.21,15.21,34200.0,13.2766,13.294,13.2331,13.2331,34200.0
2008-01-11 14:50:00,15.21,15.24,15.09,15.13,68800.0,13.2331,13.2592,13.1287,13.1635,68800.0
2008-01-11 14:55:00,15.1,15.19,15.01,15.19,45700.0,13.1374,13.2157,13.0591,13.2157,45700.0
2008-01-11 15:00:00,15.19,15.2,14.98,15.07,64900.0,13.2157,13.2244,13.033,13.1113,64900.0
2008-01-11 15:05:00,15.08,15.16,15.02,15.09,45100.0,13.12,13.1896,13.0678,13.1287,45100.0
2008-01-11 15:10:00,15.08,15.08,15.0,15.0,51300.0,13.12,13.12,13.0504,13.0504,51300.0
2008-01-11 15:15:00,15.0,15.14,14.96,14.99,82300.0,13.0504,13.1722,13.0156,13.0417,82300.0
2008-01-11 15:20:00,14.99,15.03,14.97,15.02,48700.0,13.0417,13.0765,13.0243,13.0678,48700.0
2008-01-11 15:25:00,15.04,15.15,15.03,15.1,25500.0,13.0852,13.1809,13.0765,13.1374,25500.0
2008-01-11 15:30:00,15.11,15.12,15.01,15.02,36700.0,13.1461,13.1548,13.0591,13.0678,36700.0
2008-01-11 15:35:00,15.03,15.08,14.99,15.08,57700.0,13.0765,13.12,13.0417,13.12,57700.0
2008-01-11 15:40:00,15.08,15.15,15.0,15.14,70000.0,13.12,13.1809,13.0504,13.1722,70000.0
2008-01-11 15:45:00,15.15,15.48,15.14,15.48,189600.0,13.1809,13.468,13.1722,13.468,189600.0
2008-01-11 15:50:00,15.48,15.87,15.38,15.72,335400.0,13.468,13.8073,13.381,13.6768,335400.0
2008-01-11 15:55:00,15.71,15.83,15.46,15.6,352400.0,13.6681,13.7725,13.4506,13.5724,352400.0
2008-01-14 09:30:00,15.7,15.7,15.35,15.61,52500.0,13.6594,13.6594,13.3549,13.5811,52500.0
2008-01-14 09:35:00,15.61,15.85,15.51,15.7,155800.0,13.5811,13.7899,13.4941,13.6594,155800.0
2008-01-14 09:40:00,15.72,15.74,15.28,15.62,84400.0,13.6768,13.6942,13.294,13.5898,84400.0
2008-01-14 09:45:00,15.56,15.65,15.4,15.46,28100.0,13.5376,13.6159,13.3984,13.4506,28100.0
2008-01-14 09:50:00,15.47,15.59,15.38,15.38,90600.0,13.4593,13.5637,13.381,13.381,90600.0
2008-01-14 09:55:00,15.39,15.52,15.33,15.33,55900.0,13.3897,13.5028,13.3375,13.3375,55900.0
2008-01-14 10:00:00,15.33,15.5,15.33,15.42,43900.0,13.3375,13.4854,13.3375,13.4158,43900.0
2008-01-14 10:05:00,15.42,15.42,15.33,15.37,24600.0,13.4158,13.4158,13.3375,13.3723,24600.0
2008-01-14 10:10:00,15.37,15.38,15.15,15.2,56200.0,13.3723,13.381,13.1809,13.2244,56200.0
2008-01-14 10:15:00,15.19,15.24,15.19,15.22,26400.0,13.2157,13.2592,13.2157,13.2418,26400.0
2008-01-14 10:20:00,15.22,15.22,15.12,15.14,28200.0,13.2418,13.2418,13.1548,13.1722,28200.0
2008-01-14 10:25:00,15.13,15.17,14.95,15.14,54000.0,13.1635,13.1983,13.0069,13.1722,54000.0
2008-01-14 10:30:00,15.14,15.25,15.12,15.15,33500.0,13.1722,13.2679,13.1548,13.1809,33500.0
2008-01-14 10:35:00,15.15,15.19,15.12,15.12,26100.0,13.1809,13.2157,13.1548,13.1548,26100.0
2008-01-14 10:40:00,15.12,15.13,15.01,15.07,35300.0,13.1548,13.1635,13.0591,13.1113,35300.0
2008-01-14 10:45:00,15.08,15.08,14.99,15.06,45000.0,13.12,13.12,13.0417,13.1026,45000.0
2008-01-14 10:50:00,15.06,15.19,15.01,15.03,42500.0,13.1026,13.2157,13.0591,13.0765,42500.0
2008-01-14 10:55:00,15.04,15.25,15.02,15.23,54500.0,13.0852,13.2679,13.0678,13.2505,54500.0
2008-01-14 11:00:00,15.23,15.27,15.04,15.15,74900.0,13.2505,13.2853,13.0852,13.1809,74900.0
2008-01-14 11:05:00,15.14,15.23,15.13,15.16,56300.0,13.1722,13.2505,13.1635,13.1896,56300.0
2008-01-14 11:10:00,15.17,15.23,15.15,15.16,35800.0,13.1983,13.2505,13.1809,13.1896,35800.0
2008-01-14 11:15:00,15.17,15.18,15.15,15.15,41000.0,13.1983,13.207,13.1809,13.1809,41000.0
2008-01-14 11:20:00,15.16,15.17,15.0,15.13,76700.0,13.1896,13.1983,13.0504,13.1635,76700.0
2008-01-14 11:25:00,15.14,15.17,15.07,15.16,23100.0,13.1722,13.1983,13.1113,13.1896,23100.0
2008-01-14 11:30:00,15.16,15.25,15.14,15.19,72100.0,13.1896,13.2679,13.1722,13.2157,72100.0
2008-01-14 11:35:00,15.19,15.21,15.18,15.19,21000.0,13.2157,13.2331,13.207,13.2157,21000.0
2008-01-14 11:40:00,15.19,15.24,15.18,15.22,58500.0,13.2157,13.2592,13.207,13.2418,58500.0
2008-01-14 11:45:00,15.22,15.3,15.21,15.28,94500.0,13.2418,13.3114,13.2331,13.294,94500.0
2008-01-14 11:50:00,15.28,15.55,15.26,15.46,130300.0,13.294,13.5289,13.2766,13.4506,130300.0
2008-01-14 11:55:00,15.44,15.44,15.25,15.26,36300.0,13.4332,13.4332,13.2679,13.2766,36300.0
2008-01-14 12:00:00,15.26,15.27,15.07,15.09,48400.0,13.2766,13.2853,13.1113,13.1287,48400.0
2008-01-14 12:05:00,15.1,15.15,15.09,15.11,14000.0,13.1374,13.1809,13.1287,13.1461,14000.0
2008-01-14 12:10:00,15.1,15.15,15.1,15.15,11700.0,13.1374,13.1809,13.1374,13.1809,11700.0
2008-01-14 12:15:00,15.15,15.22,15.12,15.21,18500.0,13.1809,13.2418,13.1548,13.2331,18500.0
2008-01-14 12:20:00,15.22,15.22,15.15,15.17,21800.0,13.2418,13.2418,13.1809,13.1983,21800.0
2008-01-14 12:25:00,15.19,15.2,15.16,15.16,10000.0,13.2157,13.2244,13.1896,13.1896,10000.0
2008-01-14 12:30:00,15.15,15.16,15.12,15.14,16900.0,13.1809,13.1896,13.1548,13.1722,16900.0
2008-01-14 12:35:00,15.13,15.15,15.12,15.15,8600.0,13.1635,13.1809,13.1548,13.1809,8600.0
2008-01-14 12:40:00,15.15,15.16,15.13,15.13,7800.0,13.1809,13.1896,13.1635,13.1635,7800.0
2008-01-14 12:45:00,15.13,15.15,15.13,15.15,9900.0,13.1635,13.1809,13.1635,13.1809,9900.0
2008-01-14 12:50:00,15.15,15.17,15.14,15.17,10300.0,13.1809,13.1983,13.1722,13.1983,10300.0
2008-01-14 12:55:00,15.17,15.19,15.17,15.18,10600.0,13.1983,13.2157,13.1983,13.207,10600.0
2008-01-14 13:00:00,15.17,15.18,15.1,15.15,20200.0,13.1983,13.207,13.1374,13.1809,20200.0
2008-01-14 13:05:00,15.15,15.15,15.12,15.15,12400.0,13.1809,13.1809,13.1548,13.1809,12400.0
2008-01-14 13:10:00,15.14,15.19,15.1,15.12,14300.0,13.1722,13.2157,13.1374,13.1548,14300.0
2008-01-14 13:15:00,15.11,15.16,15.1,15.15,8300.0,13.1461,13.1896,13.1374,13.1809,8300.0
2008-01-14 13:20:00,15.15,15.29,15.15,15.26,72200.0,13.1809,13.3027,13.1809,13.2766,72200.0
2008-01-14 13:25:00,15.27,15.29,15.2,15.24,201300.0,13.2853,13.3027,13.2244,13.2592,201300.0
2008-01-14 13:30:00,15.24,15.27,15.21,15.23,17700.0,13.2592,13.2853,13.2331,13.2505,17700.0
2008-01-14 13:35:00,15.22,15.26,15.15,15.25,18900.0,13.2418,13.2766,13.1809,13.2679,18900.0
2008-01-14 13:40:00,15.25,15.27,15.15,15.22,18000.0,13.2679,13.2853,13.1809,13.2418,18000.0
2008-01-14 13:45:00,15.23,15.23,15.16,15.17,16700.0,13.2505,13.2505,13.1896,13.1983,16700.0
2008-01-14 13:50:00,15.18,15.18,15.12,15.17,11200.0,13.207,13.207,13.1548,13.1983,11200.0
2008-01-14 13:55:00,15.17,15.18,15.13,15.16,16300.0,13.1983,13.207,13.1635,13.1896,16300.0
2008-01-14 14:00:00,15.16,15.21,15.08,15.15,57400.0,13.1896,13.2331,13.12,13.1809,57400.0
2008-01-14 14:05:00,15.15,15.2,15.12,15.19,17700.0,13.1809,13.2244,13.1548,13.2157,17700.0
2008-01-14 14:10:00,15.2,15.22,15.15,15.16,16300.0,13.2244,13.2418,13.1809,13.1896,16300.0
2008-01-14 14:15:00,15.15,15.16,15.12,15.15,32200.0,13.1809,13.1896,13.1548,13.1809,32200.0
2008-01-14 14:20:00,15.15,15.15,15.04,15.04,24400.0,13.1809,13.1809,13.0852,13.0852,24400.0
2008-01-14 14:25:00,15.04,15.1,15.03,15.07,25700.0,13.0852,13.1374,13.0765,13.1113,25700.0
2008-01-14 14:30:00,15.08,15.16,15.08,15.13,26600.0,13.12,13.1896,13.12,13.1635,26600.0
2008-01-14 14:35:00,15.14,15.24,15.13,15.22,27500.0,13.1722,13.2592,13.1635,13.2418,27500.0
2008-01-14 14:40:00,15.23,15.25,15.08,15.13,30400.0,13.2505,13.2679,13.12,13.1635,30400.0
2008-01-14 14:45:00,15.15,15.17,15.13,15.15,12700.0,13.1809,13.1983,13.1635,13.1809,12700.0
2008-01-14 14:50:00,15.16,15.2,15.15,15.17,21700.0,13.1896,13.2244,13.1809,13.1983,21700.0
2008-01-14 14:55:00,15.16,15.19,15.13,15.18,19900.0,13.1896,13.2157,13.1635,13.207,19900.0
2008-01-14 15:00:00,15.19,15.24,15.16,15.16,21400.0,13.2157,13.2592,13.1896,13.1896,21400.0
2008-01-14 15:05:00,15.17,15.19,15.15,15.18,32600.0,13.1983,13.2157,13.1809,13.207,32600.0
2008-01-14 15:10:00,15.19,15.25,15.18,15.21,59200.0,13.2157,13.2679,13.207,13.2331,59200.0
2008-01-14 15:15:00,15.21,15.22,15.15,15.17,27400.0,13.2331,13.2418,13.1809,13.1983,27400.0
2008-01-14 15:20:00,15.17,15.2,15.16,15.19,28100.0,13.1983,13.2244,13.1896,13.2157,28100.0
2008-01-14 15:25:00,15.19,15.24,15.16,15.23,39100.0,13.2157,13.2592,13.1896,13.2505,39100.0
2008-01-14 15:30:00,15.24,15.3,15.23,15.3,47400.0,13.2592,13.3114,13.2505,13.3114,47400.0
2008-01-14 15:35:00,15.3,15.42,15.26,15.37,70600.0,13.3114,13.4158,13.2766,13.3723,70600.0
2008-01-14 15:40:00,15.36,15.37,15.3,15.36,54700.0,13.3636,13.3723,13.3114,13.3636,54700.0
2008-01-14 15:45:00,15.36,15.37,15.25,15.25,33700.0,13.3636,13.3723,13.2679,13.2679,33700.0
2008-01-14 15:50:00,15.25,15.31,15.21,15.29,56400.0,13.2679,13.3201,13.2331,13.3027,56400.0
2008-01-14 15:55:00,15.3,15.39,15.3,15.36,107700.0,13.3114,13.3897,13.3114,13.3636,107700.0
2008-01-15 09:30:00,15.35,15.78,15.3,15.75,68900.0,13.3549,13.729,13.3114,13.7029,68900.0
2008-01-15 09:35:00,15.75,15.81,15.56,15.75,81800.0,13.7029,13.7551,13.5376,13.7029,81800.0
2008-01-15 09:40:00,15.8,15.82,15.66,15.68,67700.0,13.7464,13.7638,13.6246,13.642,67700.0
2008-01-15 09:45:00,15.7,15.85,15.64,15.7,114800.0,13.6594,13.7899,13.6072,13.6594,114800.0
2008-01-15 09:50:00,15.7,15.77,15.69,15.75,52800.0,13.6594,13.7203,13.6507,13.7029,52800.0
2008-01-15 09:55:00,15.75,15.77,15.69,15.76,120500.0,13.7029,13.7203,13.6507,13.7116,120500.0
2008-01-15 10:00:00,15.75,15.78,15.73,15.73,77800.0,13.7029,13.729,13.6855,13.6855,77800.0
2008-01-15 10:05:00,15.75,15.8,15.72,15.75,152600.0,13.7029,13.7464,13.6768,13.7029,152600.0
2008-01-15 10:10:00,15.75,15.8,15.72,15.75,137900.0,13.7029,13.7464,13.6768,13.7029,137900.0
2008-01-15 10:15:00,15.75,15.89,15.72,15.8,128900.0,13.7029,13.8247,13.6768,13.7464,128900.0
2008-01-15 10:20:00,15.8,15.97,15.79,15.93,199100.0,13.7464,13.8943,13.7377,13.8595,199100.0
2008-01-15 10:25:00,15.93,16.04,15.86,15.9,118900.0,13.8595,13.9552,13.7986,13.8334,118900.0
2008-01-15 10:30:00,15.9,15.98,15.88,15.91,198500.0,13.8334,13.903,13.816,13.8421,198500.0
2008-01-15 10:35:00,15.91,16.09,15.9,16.0,163000.0,13.8421,13.9987,13.8334,13.9204,163000.0
2008-01-15 10:40:00,16.01,16.16,16.0,16.02,167200.0,13.9291,14.0596,13.9204,13.9378,167200.0
2008-01-15 10:45:00,16.03,16.06,15.9,15.9,72200.0,13.9465,13.9726,13.8334,13.8334,72200.0
2008-01-15 10:50:00,15.9,15.92,15.81,15.83,97200.0,13.8334,13.8508,13.7551,13.7725,97200.0
2008-01-15 10:55:00,15.84,15.92,15.78,15.81,50000.0,13.7812,13.8508,13.729,13.7551,50000.0
2008-01-15 11:00:00,15.8,15.87,15.79,15.81,191400.0,13.7464,13.8073,13.7377,13.7551,191400.0
2008-01-15 11:05:00,15.81,15.91,15.78,15.87,77700.0,13.7551,13.8421,13.729,13.8073,77700.0
2008-01-15 11:10:00,15.86,15.97,15.86,15.97,21900.0,13.7986,13.8943,13.7986,13.8943,21900.0
2008-01-15 11:15:00,15.97,15.97,15.86,15.87,36600.0,13.8943,13.8943,13.7986,13.8073,36600.0
2008-01-15 11:20:00,15.85,15.85,15.8,15.83,16000.0,13.7899,13.7899,13.7464,13.7725,16000.0
2008-01-15 11:25:00,15.83,15.83,15.78,15.81,38300.0,13.7725,13.7725,13.729,13.7551,38300.0
2008-01-15 11:30:00,15.82,15.91,15.81,15.89,25200.0,13.7638,13.8421,13.7551,13.8247,25200.0
2008-01-15 11:35:00,15.89,15.9,15.81,15.82,14700.0,13.8247,13.8334,13.7551,13.7638,14700.0
2008-01-15 11:40:00,15.82,15.88,15.82,15.83,18200.0,13.7638,13.816,13.7638,13.7725,18200.0
2008-01-15 11:45:00,15.83,16.03,15.82,16.0,149900.0,13.7725,13.9465,13.7638,13.9204,149900.0
2008-01-15 11:50:00,16.0,16.0,15.88,15.9,40000.0,13.9204,13.9204,13.816,13.8334,40000.0
2008-01-15 11:55:00,15.92,15.92,15.89,15.91,23400.0,13.8508,13.8508,13.8247,13.8421,23400.0
2008-01-15 12:00:00,15.92,15.92,15.89,15.91,21500.0,13.8508,13.8508,13.8247,13.8421,21500.0
2008-01-15 12:05:00,15.9,15.94,15.89,15.91,49200.0,13.8334,13.8682,13.8247,13.8421,49200.0
2008-01-15 12:10:00,15.9,15.92,15.88,15.88,31500.0,13.8334,13.8508,13.816,13.816,31500.0
2008-01-15 12:15:00,15.85,15.9,15.84,15.88,67800.0,13.7899,13.8334,13.7812,13.816,67800.0
2008-01-15 12:20:00,15.87,15.89,15.8,15.81,38100.0,13.8073,13.8247,13.7464,13.7551,38100.0
2008-01-15 12:25:00,15.82,15.82,15.8,15.8,40400.0,13.7638,13.7638,13.7464,13.7464,40400.0
2008-01-15 12:30:00,15.81,15.82,15.77,15.81,44800.0,13.7551,13.7638,13.7203,13.7551,44800.0
2008-01-15 12:35:00,15.82,15.82,15.8,15.8,15200.0,13.7638,13.7638,13.7464,13.7464,15200.0
2008-01-15 12:40:00,15.8,15.83,15.8,15.81,17900.0,13.7464,13.7725,13.7464,13.7551,17900.0
2008-01-15 12:45:00,15.82,15.94,15.81,15.93,39300.0,13.7638,13.8682,13.7551,13.8595,39300.0
2008-01-15 12:50:00,15.93,15.94,15.91,15.91,30700.0,13.8595,13.8682,13.8421,13.8421,30700.0
2008-01-15 12:55:00,15.91,15.92,15.89,15.9,30600.0,13.8421,13.8508,13.8247,13.8334,30600.0
2008-01-15 13:00:00,15.9,15.9,15.89,15.89,19100.0,13.8334,13.8334,13.8247,13.8247,19100.0
2008-01-15 13:05:00,15.9,15.91,15.89,15.9,46600.0,13.8334,13.8421,13.8247,13.8334,46600.0
2008-01-15 13:10:00,15.89,15.91,15.88,15.89,87500.0,13.8247,13.8421,13.816,13.8247,87500.0
2008-01-15 13:15:00,15.88,15.88,15.83,15.84,24100.0,13.816,13.816,13.7725,13.7812,24100.0
2008-01-15 13:20:00,15.84,15.85,15.75,15.77,50000.0,13.7812,13.7899,13.7029,13.7203,50000.0
2008-01-15 13:25:00,15.77,15.82,15.76,15.81,17600.0,13.7203,13.7638,13.7116,13.7551,17600.0
2008-01-15 13:30:00,15.81,15.85,15.81,15.85,16700.0,13.7551,13.7899,13.7551,13.7899,16700.0
2008-01-15 13:35:00,15.85,15.9,15.75,15.76,62000.0,13.7899,13.8334,13.7029,13.7116,62000.0
2008-01-15 13:40:00,15.77,15.84,15.77,15.82,21900.0,13.7203,13.7812,13.7203,13.7638,21900.0
2008-01-15 13:45:00,15.83,15.84,15.82,15.84,9900.0,13.7725,13.7812,13.7638,13.7812,9900.0
2008-01-15 13:50:00,15.85,15.85,15.79,15.79,47100.0,13.7899,13.7899,13.7377,13.7377,47100.0
2008-01-15 13:55:00,15.8,15.81,15.75,15.75,37900.0,13.7464,13.7551,13.7029,13.7029,37900.0
2008-01-15 14:00:00,15.75,15.76,15.75,15.75,36000.0,13.7029,13.7116,13.7029,13.7029,36000.0
2008-01-15 14:05:00,15.75,15.79,15.73,15.79,204700.0,13.7029,13.7377,13.6855,13.7377,204700.0
2008-01-15 14:10:00,15.78,15.83,15.76,15.83,34400.0,13.729,13.7725,13.7116,13.7725,34400.0
2008-01-15 14:15:00,15.83,15.83,15.81,15.81,13300.0,13.7725,13.7725,13.7551,13.7551,13300.0
2008-01-15 14:20:00,15.81,15.82,15.78,15.79,69500.0,13.7551,13.7638,13.729,13.7377,69500.0
2008-01-15 14:25:00,15.79,15.86,15.77,15.77,478700.0,13.7377,13.7986,13.7203,13.7203,478700.0
2008-01-15 14:30:00,15.78,15.85,15.78,15.84,28800.0,13.729,13.7899,13.729,13.7812,28800.0
2008-01-15 14:35:00,15.83,15.84,15.8,15.81,45000.0,13.7725,13.7812,13.7464,13.7551,45000.0
2008-01-15 14:40:00,15.81,15.85,15.79,15.81,87500.0,13.7551,13.7899,13.7377,13.7551,87500.0
2008-01-15 14:45:00,15.81,15.81,15.8,15.81,71500.0,13.7551,13.7551,13.7464,13.7551,71500.0
2008-01-15 14:50:00,15.8,15.84,15.8,15.82,110500.0,13.7464,13.7812,13.7464,13.7638,110500.0
2008-01-15 14:55:00,15.81,15.85,15.81,15.84,205100.0,13.7551,13.7899,13.7551,13.7812,205100.0
2008-01-15 15:00:00,15.83,15.85,15.79,15.8,150800.0,13.7725,13.7899,13.7377,13.7464,150800.0
2008-01-15 15:05:00,15.8,15.84,15.79,15.81,84600.0,13.7464,13.7812,13.7377,13.7551,84600.0
2008-01-15 15:10:00,15.8,15.82,15.79,15.81,37500.0,13.7464,13.7638,13.7377,13.7551,37500.0
2008-01-15 15:15:00,15.81,15.91,15.81,15.89,103200.0,13.7551,13.8421,13.7551,13.8247,103200.0
2008-01-15 15:20:00,15.89,15.99,15.88,15.99,106000.0,13.8247,13.9117,13.816,13.9117,106000.0
2008-01-15 15:25:00,15.99,16.05,15.99,16.0,184000.0,13.9117,13.9639,13.9117,13.9204,184000.0
2008-01-15 15:30:00,16.0,16.08,15.98,16.08,80400.0,13.9204,13.99,13.903,13.99,80400.0
2008-01-15 15:35:00,16.07,16.43,16.07,16.32,258900.0,13.9813,14.2945,13.9813,14.1988,258900.0
2008-01-15 15:40:00,16.3,16.44,16.15,16.16,116000.0,14.1814,14.3032,14.0509,14.0596,116000.0
2008-01-15 15:45:00,16.16,16.17,15.99,16.17,89000.0,14.0596,14.0683,13.9117,14.0683,89000.0
2008-01-15 15:50:00,16.18,16.2,16.0,16.0,319900.0,14.077,14.0944,13.9204,13.9204,319900.0
2008-01-15 15:55:00,16.0,16.08,15.95,15.98,161100.0,13.9204,13.99,13.8769,13.903,161100.0
2008-01-16 09:30:00,16.0,16.0,15.22,15.61,115800.0,13.9204,13.9204,13.2418,13.5811,115800.0
2008-01-16 09:35:00,15.6,15.68,15.49,15.61,140100.0,13.5724,13.642,13.4767,13.5811,140100.0
2008-01-16 09:40:00,15.62,15.77,15.62,15.72,31100.0,13.5898,13.7203,13.5898,13.6768,31100.0
2008-01-16 09:45:00,15.72,15.79,15.68,15.78,73400.0,13.6768,13.7377,13.642,13.729,73400.0
2008-01-16 09:50:00,15.76,15.78,15.55,15.59,107400.0,13.7116,13.729,13.5289,13.5637,107400.0
2008-01-16 09:55:00,15.58,15.62,15.49,15.51,90500.0,13.555,13.5898,13.4767,13.4941,90500.0
2008-01-16 10:00:00,15.51,15.55,15.25,15.28,55200.0,13.4941,13.5289,13.2679,13.294,55200.0
2008-01-16 10:05:00,15.26,15.48,15.17,15.23,131700.0,13.2766,13.468,13.1983,13.2505,131700.0
2008-01-16 10:10:00,15.23,15.5,15.02,15.17,202800.0,13.2505,13.4854,13.0678,13.1983,202800.0
2008-01-16 10:15:00,15.19,15.19,15.02,15.03,72800.0,13.2157,13.2157,13.0678,13.0765,72800.0
2008-01-16 10:20:00,15.01,15.17,14.92,15.11,71900.0,13.0591,13.1983,12.9808,13.1461,71900.0
2008-01-16 10:25:00,15.12,15.16,15.04,15.05,26100.0,13.1548,13.1896,13.0852,13.0939,26100.0
2008-01-16 10:30:00,15.04,15.3,15.03,15.3,113300.0,13.0852,13.3114,13.0765,13.3114,113300.0
2008-01-16 10:35:00,15.3,15.44,15.18,15.19,112300.0,13.3114,13.4332,13.207,13.2157,112300.0
2008-01-16 10:40:00,15.18,15.18,15.1,15.13,24900.0,13.207,13.207,13.1374,13.1635,24900.0
2008-01-16 10:45:00,15.16,15.23,15.11,15.11,21000.0,13.1896,13.2505,13.1461,13.1461,21000.0
2008-01-16 10:50:00,15.11,15.15,15.02,15.1,33100.0,13.1461,13.1809,13.0678,13.1374,33100.0
2008-01-16 10:55:00,15.09,15.24,15.08,15.23,13200.0,13.1287,13.2592,13.12,13.2505,13200.0
2008-01-16 11:00:00,15.25,15.31,15.08,15.11,25000.0,13.2679,13.3201,13.12,13.1461,25000.0
2008-01-16 11:05:00,15.1,15.15,14.96,15.02,100400.0,13.1374,13.1809,13.0156,13.0678,100400.0
2008-01-16 11:10:00,15.03,15.05,14.95,14.98,44800.0,13.0765,13.0939,13.0069,13.033,44800.0
2008-01-16 11:15:00,14.97,15.15,14.83,15.05,68400.0,13.0243,13.1809,12.9025,13.0939,68400.0
2008-01-16 11:20:00,15.05,15.18,14.99,15.18,34800.0,13.0939,13.207,13.0417,13.207,34800.0
2008-01-16 11:25:00,15.2,15.33,15.18,15.28,37500.0,13.2244,13.3375,13.207,13.294,37500.0
2008-01-16 11:30:00,15.27,15.27,14.98,15.02,39900.0,13.2853,13.2853,13.033,13.0678,39900.0
2008-01-16 11:35:00,15.02,15.12,15.02,15.1,48900.0,13.0678,13.1548,13.0678,13.1374,48900.0
2008-01-16 11:40:00,15.11,15.12,15.09,15.1,15400.0,13.1461,13.1548,13.1287,13.1374,15400.0
2008-01-16 11:45:00,15.1,15.12,15.06,15.09,57500.0,13.1374,13.1548,13.1026,13.1287,57500.0
2008-01-16 11:50:00,15.1,15.23,15.07,15.18,69200.0,13.1374,13.2505,13.1113,13.207,69200.0
2008-01-16 11:55:00,15.18,15.21,15.09,15.18,22200.0,13.207,13.2331,13.1287,13.207,22200.0
2008-01-16 12:00:00,15.19,15.33,15.19,15.3,36300.0,13.2157,13.3375,13.2157,13.3114,36300.0
2008-01-16 12:05:00,15.28,15.3,15.28,15.29,26900.0,13.294,13.3114,13.294,13.3027,26900.0
2008-01-16 12:10:00,15.28,15.29,15.21,15.21,40500.0,13.294,13.3027,13.2331,13.2331,40500.0
2008-01-16 12:15:00,15.21,15.27,15.17,15.24,15000.0,13.2331,13.2853,13.1983,13.2592,15000.0
2008-01-16 12:20:00,15.23,15.23,15.15,15.16,11700.0,13.2505,13.2505,13.1809,13.1896,11700.0
2008-01-16 12:25:00,15.15,15.36,15.1,15.14,113400.0,13.1809,13.3636,13.1374,13.1722,113400.0
2008-01-16 12:30:00,15.14,15.23,15.1,15.15,99700.0,13.1722,13.2505,13.1374,13.1809,99700.0
2008-01-16 12:35:00,15.15,15.17,15.1,15.13,38800.0,13.1809,13.1983,13.1374,13.1635,38800.0
2008-01-16 12:40:00,15.13,15.17,15.08,15.15,38700.0,13.1635,13.1983,13.12,13.1809,38700.0
2008-01-16 12:45:00,15.14,15.22,15.14,15.2,48300.0,13.1722,13.2418,13.1722,13.2244,48300.0
2008-01-16 12:50:00,15.2,15.21,15.09,15.17,250700.0,13.2244,13.2331,13.1287,13.1983,250700.0
2008-01-16 12:55:00,15.18,15.25,15.16,15.21,26600.0,13.207,13.2679,13.1896,13.2331,26600.0
2008-01-16 13:00:00,15.21,15.34,15.19,15.24,44000.0,13.2331,13.3462,13.2157,13.2592,44000.0
2008-01-16 13:05:00,15.24,15.26,15.1,15.14,134100.0,13.2592,13.2766,13.1374,13.1722,134100.0
2008-01-16 13:10:00,15.13,15.21,15.09,15.2,45600.0,13.1635,13.2331,13.1287,13.2244,45600.0
2008-01-16 13:15:00,15.2,15.21,15.11,15.16,22100.0,13.2244,13.2331,13.1461,13.1896,22100.0
2008-01-16 13:20:00,15.16,15.21,15.12,15.16,16700.0,13.1896,13.2331,13.1548,13.1896,16700.0
2008-01-16 13:25:00,15.17,15.18,15.09,15.17,25300.0,13.1983,13.207,13.1287,13.1983,25300.0
2008-01-16 13:30:00,15.17,15.2,15.1,15.19,34100.0,13.1983,13.2244,13.1374,13.2157,34100.0
2008-01-16 13:35:00,15.18,15.35,15.18,15.34,50700.0,13.207,13.3549,13.207,13.3462,50700.0
2008-01-16 13:40:00,15.33,15.43,15.28,15.43,58200.0,13.3375,13.4245,13.294,13.4245,58200.0
2008-01-16 13:45:00,15.43,15.49,15.41,15.46,27100.0,13.4245,13.4767,13.4071,13.4506,27100.0
2008-01-16 13:50:00,15.47,15.61,15.46,15.56,69600.0,13.4593,13.5811,13.4506,13.5376,69600.0
2008-01-16 13:55:00,15.56,15.79,15.55,15.7,111500.0,13.5376,13.7377,13.5289,13.6594,111500.0
2008-01-16 14:00:00,15.7,15.7,15.5,15.55,94300.0,13.6594,13.6594,13.4854,13.5289,94300.0
2008-01-16 14:05:00,15.57,15.94,15.55,15.75,109800.0,13.5463,13.8682,13.5289,13.7029,109800.0
2008-01-16 14:10:00,15.76,16.22,15.73,16.14,227800.0,13.7116,14.1118,13.6855,14.0422,227800.0
2008-01-16 14:15:00,16.14,16.14,15.88,15.95,90100.0,14.0422,14.0422,13.816,13.8769,90100.0
2008-01-16 14:20:00,15.94,15.94,15.67,15.69,59400.0,13.8682,13.8682,13.6333,13.6507,59400.0
2008-01-16 14:25:00,15.69,15.98,15.57,15.98,65900.0,13.6507,13.903,13.5463,13.903,65900.0
2008-01-16 14:30:00,15.97,16.06,15.95,15.96,109600.0,13.8943,13.9726,13.8769,13.8856,109600.0
2008-01-16 14:35:00,15.99,16.1,15.96,16.0,58500.0,13.9117,14.0074,13.8856,13.9204,58500.0
2008-01-16 14:40:00,16.0,16.0,15.95,16.0,37700.0,13.9204,13.9204,13.8769,13.9204,37700.0
2008-01-16 14:45:00,16.0,16.0,15.92,15.98,42300.0,13.9204,13.9204,13.8508,13.903,42300.0
2008-01-16 14:50:00,15.99,16.06,15.93,16.02,127200.0,13.9117,13.9726,13.8595,13.9378,127200.0
2008-01-16 14:55:00,16.03,16.19,16.0,16.03,59400.0,13.9465,14.0857,13.9204,13.9465,59400.0
2008-01-16 15:00:00,16.05,16.12,15.9,15.98,70300.0,13.9639,14.0248,13.8334,13.903,70300.0
2008-01-16 15:05:00,15.97,16.04,15.88,15.99,79500.0,13.8943,13.9552,13.816,13.9117,79500.0
2008-01-16 15:10:00,16.0,16.0,15.94,16.0,59500.0,13.9204,13.9204,13.8682,13.9204,59500.0
2008-01-16 15:15:00,15.99,16.02,15.94,16.0,84900.0,13.9117,13.9378,13.8682,13.9204,84900.0
2008-01-16 15:20:00,16.0,16.01,15.9,15.92,51300.0,13.9204,13.9291,13.8334,13.8508,51300.0
2008-01-16 15:25:00,16.01,16.03,15.77,15.93,78700.0,13.9291,13.9465,13.7203,13.8595,78700.0
2008-01-16 15:30:00,15.94,15.98,15.87,15.91,134000.0,13.8682,13.903,13.8073,13.8421,134000.0
2008-01-16 15:35:00,15.93,15.96,15.75,15.78,58400.0,13.8595,13.8856,13.7029,13.729,58400.0
2008-01-16 15:40:00,15.8,15.81,15.65,15.73,92900.0,13.7464,13.7551,13.6159,13.6855,92900.0
2008-01-16 15:45:00,15.72,15.92,15.7,15.9,252400.0,13.6768,13.8508,13.6594,13.8334,252400.0
2008-01-16 15:50:00,15.9,16.0,15.86,15.99,243700.0,13.8334,13.9204,13.7986,13.9117,243700.0
2008-01-16 15:55:00,15.98,16.14,15.88,16.0,187100.0,13.903,14.0422,13.816,13.9204,187100.0
2008-01-17 09:30:00,16.1,16.18,15.65,15.81,90500.0,14.0074,14.077,13.6159,13.7551,90500.0
2008-01-17 09:35:00,15.82,16.13,15.8,15.98,50500.0,13.7638,14.0335,13.7464,13.903,50500.0
2008-01-17 09:40:00,16.1,16.47,15.97,16.24,77100.0,14.0074,14.3293,13.8943,14.1292,77100.0
2008-01-17 09:45:00,16.27,16.3,16.05,16.05,26600.0,14.1553,14.1814,13.9639,13.9639,26600.0
2008-01-17 09:50:00,16.06,16.13,15.83,15.91,104200.0,13.9726,14.0335,13.7725,13.8421,104200.0
2008-01-17 09:55:00,15.91,15.95,15.7,15.73,38600.0,13.8421,13.8769,13.6594,13.6855,38600.0
2008-01-17 10:00:00,15.73,15.74,15.5,15.54,44800.0,13.6855,13.6942,13.4854,13.5202,44800.0
2008-01-17 10:05:00,15.53,15.99,15.52,15.97,101100.0,13.5115,13.9117,13.5028,13.8943,101100.0
2008-01-17 10:10:00,15.97,15.97,15.68,15.72,149300.0,13.8943,13.8943,13.642,13.6768,149300.0
2008-01-17 10:15:00,15.7,15.79,15.6,15.61,46200.0,13.6594,13.7377,13.5724,13.5811,46200.0
2008-01-17 10:20:00,15.6,15.83,15.52,15.72,82400.0,13.5724,13.7725,13.5028,13.6768,82400.0
2008-01-17 10:25:00,15.71,15.93,15.67,15.9,128100.0,13.6681,13.8595,13.6333,13.8334,128100.0
2008-01-17 10:30:00,15.9,15.91,15.79,15.84,94500.0,13.8334,13.8421,13.7377,13.7812,94500.0
2008-01-17 10:35:00,15.83,15.84,15.61,15.71,80500.0,13.7725,13.7812,13.5811,13.6681,80500.0
2008-01-17 10:40:00,15.69,15.74,15.67,15.68,28200.0,13.6507,13.6942,13.6333,13.642,28200.0
2008-01-17 10:45:00,15.69,15.75,15.66,15.75,48100.0,13.6507,13.7029,13.6246,13.7029,48100.0
2008-01-17 10:50:00,15.75,15.87,15.66,15.71,76800.0,13.7029,13.8073,13.6246,13.6681,76800.0
2008-01-17 10:55:00,15.72,15.83,15.68,15.69,47100.0,13.6768,13.7725,13.642,13.6507,47100.0
2008-01-17 11:00:00,15.71,15.79,15.6,15.72,68100.0,13.6681,13.7377,13.5724,13.6768,68100.0
2008-01-17 11:05:00,15.72,15.79,15.57,15.7,60700.0,13.6768,13.7377,13.5463,13.6594,60700.0
2008-01-17 11:10:00,15.7,15.72,15.56,15.63,54700.0,13.6594,13.6768,13.5376,13.5985,54700.0
2008-01-17 11:15:00,15.61,15.67,15.51,15.6,64200.0,13.5811,13.6333,13.4941,13.5724,64200.0
2008-01-17 11:20:00,15.59,15.65,15.47,15.65,59200.0,13.5637,13.6159,13.4593,13.6159,59200.0
2008-01-17 11:25:00,15.62,15.66,15.45,15.52,60600.0,13.5898,13.6246,13.4419,13.5028,60600.0
2008-01-17 11:30:00,15.52,15.53,15.5,15.53,27900.0,13.5028,13.5115,13.4854,13.5115,27900.0
2008-01-17 11:35:00,15.53,15.61,15.5,15.52,28400.0,13.5115,13.5811,13.4854,13.5028,28400.0
2008-01-17 11:40:00,15.5,15.51,15.27,15.28,35900.0,13.4854,13.4941,13.2853,13.294,35900.0
2008-01-17 11:45:00,15.28,15.57,15.26,15.54,37800.0,13.294,13.5463,13.2766,13.5202,37800.0
2008-01-17 11:50:00,15.54,15.56,15.48,15.55,28800.0,13.5202,13.5376,13.468,13.5289,28800.0
2008-01-17 11:55:00,15.55,15.59,15.5,15.57,23100.0,13.5289,13.5637,13.4854,13.5463,23100.0
2008-01-17 12:00:00,15.54,15.56,15.35,15.43,35300.0,13.5202,13.5376,13.3549,13.4245,35300.0
2008-01-17 12:05:00,15.44,15.45,15.37,15.37,13300.0,13.4332,13.4419,13.3723,13.3723,13300.0
2008-01-17 12:10:00,15.37,15.37,15.3,15.35,21800.0,13.3723,13.3723,13.3114,13.3549,21800.0
2008-01-17 12:15:00,15.37,15.44,15.3,15.36,38900.0,13.3723,13.4332,13.3114,13.3636,38900.0
2008-01-17 12:20:00,15.38,15.5,15.31,15.47,40100.0,13.381,13.4854,13.3201,13.4593,40100.0
2008-01-17 12:25:00,15.45,15.45,15.4,15.43,12500.0,13.4419,13.4419,13.3984,13.4245,12500.0
2008-01-17 12:30:00,15.44,15.6,15.44,15.56,27800.0,13.4332,13.5724,13.4332,13.5376,27800.0
2008-01-17 12:35:00,15.54,15.57,15.54,15.55,9900.0,13.5202,13.5463,13.5202,13.5289,9900.0
2008-01-17 12:40:00,15.55,15.55,15.5,15.5,12200.0,13.5289,13.5289,13.4854,13.4854,12200.0
2008-01-17 12:45:00,15.5,15.56,15.5,15.52,15500.0,13.4854,13.5376,13.4854,13.5028,15500.0
2008-01-17 12:50:00,15.52,15.52,15.45,15.5,20900.0,13.5028,13.5028,13.4419,13.4854,20900.0
2008-01-17 12:55:00,15.5,15.51,15.4,15.46,29400.0,13.4854,13.4941,13.3984,13.4506,29400.0
2008-01-17 13:00:00,15.45,15.45,15.29,15.45,32300.0,13.4419,13.4419,13.3027,13.4419,32300.0
2008-01-17 13:05:00,15.41,15.49,15.41,15.47,11400.0,13.4071,13.4767,13.4071,13.4593,11400.0
2008-01-17 13:10:00,15.48,15.57,15.47,15.54,40500.0,13.468,13.5463,13.4593,13.5202,40500.0
2008-01-17 13:15:00,15.54,15.64,15.54,15.57,18000.0,13.5202,13.6072,13.5202,13.5463,18000.0
2008-01-17 13:20:00,15.56,15.56,15.51,15.51,42600.0,13.5376,13.5376,13.4941,13.4941,42600.0
2008-01-17 13:25:00,15.51,15.57,15.47,15.48,23300.0,13.4941,13.5463,13.4593,13.468,23300.0
2008-01-17 13:30:00,15.5,15.82,15.49,15.74,156000.0,13.4854,13.7638,13.4767,13.6942,156000.0
2008-01-17 13:35:00,15.74,15.78,15.7,15.74,40800.0,13.6942,13.729,13.6594,13.6942,40800.0
2008-01-17 13:40:00,15.73,15.76,15.7,15.7,28700.0,13.6855,13.7116,13.6594,13.6594,28700.0
2008-01-17 13:45:00,15.7,15.76,15.63,15.72,95300.0,13.6594,13.7116,13.5985,13.6768,95300.0
2008-01-17 13:50:00,15.73,15.75,15.65,15.75,22300.0,13.6855,13.7029,13.6159,13.7029,22300.0
2008-01-17 13:55:00,15.73,15.75,15.68,15.68,18100.0,13.6855,13.7029,13.642,13.642,18100.0
2008-01-17 14:00:00,15.68,15.71,15.63,15.68,12600.0,13.642,13.6681,13.5985,13.642,12600.0
2008-01-17 14:05:00,15.68,15.74,15.6,15.6,27400.0,13.642,13.6942,13.5724,13.5724,27400.0
2008-01-17 14:10:00,15.61,15.74,15.55,15.69,29800.0,13.5811,13.6942,13.5289,13.6507,29800.0
2008-01-17 14:15:00,15.68,15.7,15.5,15.62,51000.0,13.642,13.6594,13.4854,13.5898,51000.0
2008-01-17 14:20:00,15.6,15.67,15.5,15.51,62400.0,13.5724,13.6333,13.4854,13.4941,62400.0
2008-01-17 14:25:00,15.51,15.52,15.45,15.45,36800.0,13.4941,13.5028,13.4419,13.4419,36800.0
2008-01-17 14:30:00,15.46,15.54,15.43,15.45,25100.0,13.4506,13.5202,13.4245,13.4419,25100.0
2008-01-17 14:35:00,15.45,15.45,15.35,15.35,36000.0,13.4419,13.4419,13.3549,13.3549,36000.0
2008-01-17 14:40:00,15.35,15.35,15.25,15.27,40100.0,13.3549,13.3549,13.2679,13.2853,40100.0
2008-01-17 14:45:00,15.26,15.37,15.14,15.34,69500.0,13.2766,13.3723,13.1722,13.3462,69500.0
2008-01-17 14:50:00,15.36,15.44,15.3,15.33,30900.0,13.3636,13.4332,13.3114,13.3375,30900.0
2008-01-17 14:55:00,15.35,15.46,15.31,15.42,39200.0,13.3549,13.4506,13.3201,13.4158,39200.0
2008-01-17 15:00:00,15.42,15.43,15.28,15.41,51300.0,13.4158,13.4245,13.294,13.4071,51300.0
2008-01-17 15:05:00,15.43,15.51,15.33,15.39,53200.0,13.4245,13.4941,13.3375,13.3897,53200.0
2008-01-17 15:10:00,15.39,15.52,15.36,15.51,66700.0,13.3897,13.5028,13.3636,13.4941,66700.0
2008-01-17 15:15:00,15.52,15.53,15.26,15.35,43300.0,13.5028,13.5115,13.2766,13.3549,43300.0
2008-01-17 15:20:00,15.35,15.4,15.27,15.29,57200.0,13.3549,13.3984,13.2853,13.3027,57200.0
2008-01-17 15:25:00,15.29,15.37,15.23,15.23,40900.0,13.3027,13.3723,13.2505,13.2505,40900.0
2008-01-17 15:30:00,15.23,15.28,15.15,15.25,118300.0,13.2505,13.294,13.1809,13.2679,118300.0
2008-01-17 15:35:00,15.25,15.4,15.23,15.32,42300.0,13.2679,13.3984,13.2505,13.3288,42300.0
2008-01-17 15:40:00,15.32,15.36,15.28,15.35,120000.0,13.3288,13.3636,13.294,13.3549,120000.0
2008-01-17 15:45:00,15.33,15.34,15.12,15.12,82800.0,13.3375,13.3462,13.1548,13.1548,82800.0
2008-01-17 15:50:00,15.12,15.14,14.7,14.7,291800.0,13.1548,13.1722,12.7894,12.7894,291800.0
2008-01-17 15:55:00,14.69,15.2,14.68,15.18,386000.0,12.7807,13.2244,12.772,13.207,386000.0
2008-01-18 09:30:00,15.58,15.58,15.36,15.42,48000.0,13.555,13.555,13.3636,13.4158,48000.0
2008-01-18 09:35:00,15.42,15.6,15.42,15.56,22000.0,13.4158,13.5724,13.4158,13.5376,22000.0
2008-01-18 09:40:00,15.56,15.6,15.36,15.4,31300.0,13.5376,13.5724,13.3636,13.3984,31300.0
2008-01-18 09:45:00,15.39,15.4,15.24,15.31,37600.0,13.3897,13.3984,13.2592,13.3201,37600.0
2008-01-18 09:50:00,15.31,15.33,15.2,15.21,37000.0,13.3201,13.3375,13.2244,13.2331,37000.0
2008-01-18 09:55:00,15.21,15.3,14.92,15.1,95600.0,13.2331,13.3114,12.9808,13.1374,95600.0
2008-01-18 10:00:00,15.13,15.23,15.13,15.17,11100.0,13.1635,13.2505,13.1635,13.1983,11100.0
2008-01-18 10:05:00,15.16,15.44,15.15,15.42,63100.0,13.1896,13.4332,13.1809,13.4158,63100.0
2008-01-18 10:10:00,15.42,15.55,15.41,15.48,33200.0,13.4158,13.5289,13.4071,13.468,33200.0
2008-01-18 10:15:00,15.47,15.56,15.21,15.48,117100.0,13.4593,13.5376,13.2331,13.468,117100.0
2008-01-18 10:20:00,15.49,15.64,15.4,15.4,64100.0,13.4767,13.6072,13.3984,13.3984,64100.0
2008-01-18 10:25:00,15.39,15.39,15.29,15.3,17500.0,13.3897,13.3897,13.3027,13.3114,17500.0
2008-01-18 10:30:00,15.3,15.33,15.28,15.3,27800.0,13.3114,13.3375,13.294,13.3114,27800.0
2008-01-18 10:35:00,15.32,15.39,15.3,15.32,27200.0,13.3288,13.3897,13.3114,13.3288,27200.0
2008-01-18 10:40:00,15.3,15.33,15.19,15.2,18100.0,13.3114,13.3375,13.2157,13.2244,18100.0
2008-01-18 10:45:00,15.2,15.25,15.18,15.19,24700.0,13.2244,13.2679,13.207,13.2157,24700.0
2008-01-18 10:50:00,15.19,15.24,15.19,15.2,32200.0,13.2157,13.2592,13.2157,13.2244,32200.0
2008-01-18 10:55:00,15.2,15.3,15.2,15.24,23400.0,13.2244,13.3114,13.2244,13.2592,23400.0
2008-01-18 11:00:00,15.25,15.28,15.24,15.26,11000.0,13.2679,13.294,13.2592,13.2766,11000.0
2008-01-18 11:05:00,15.26,15.28,15.21,15.25,17800.0,13.2766,13.294,13.2331,13.2679,17800.0
2008-01-18 11:10:00,15.25,15.33,15.19,15.19,18900.0,13.2679,13.3375,13.2157,13.2157,18900.0
2008-01-18 11:15:00,15.19,15.2,15.14,15.16,38000.0,13.2157,13.2244,13.1722,13.1896,38000.0
2008-01-18 11:20:00,15.15,15.19,15.1,15.11,29300.0,13.1809,13.2157,13.1374,13.1461,29300.0
2008-01-18 11:25:00,15.1,15.23,15.1,15.13,54100.0,13.1374,13.2505,13.1374,13.1635,54100.0
2008-01-18 11:30:00,15.12,15.16,15.05,15.05,20800.0,13.1548,13.1896,13.0939,13.0939,20800.0
2008-01-18 11:35:00,15.05,15.15,15.0,15.05,76800.0,13.0939,13.1809,13.0504,13.0939,76800.0
2008-01-18 11:40:00,15.03,15.03,14.87,14.96,29500.0,13.0765,13.0765,12.9373,13.0156,29500.0
2008-01-18 11:45:00,14.99,14.99,14.87,14.94,14400.0,13.0417,13.0417,12.9373,12.9982,14400.0
2008-01-18 11:50:00,14.92,15.01,14.92,14.99,6000.0,12.9808,13.0591,12.9808,13.0417,6000.0
2008-01-18 11:55:00,14.99,15.0,14.94,14.94,6400.0,13.0417,13.0504,12.9982,12.9982,6400.0
2008-01-18 12:00:00,14.92,15.12,14.9,15.1,31500.0,12.9808,13.1548,12.9634,13.1374,31500.0
2008-01-18 12:05:00,15.13,15.14,15.11,15.11,9200.0,13.1635,13.1722,13.1461,13.1461,9200.0
2008-01-18 12:10:00,15.11,15.22,15.1,15.22,40900.0,13.1461,13.2418,13.1374,13.2418,40900.0
2008-01-18 12:15:00,15.22,15.22,15.06,15.12,40300.0,13.2418,13.2418,13.1026,13.1548,40300.0
2008-01-18 12:20:00,15.12,15.13,14.97,15.05,25600.0,13.1548,13.1635,13.0243,13.0939,25600.0
2008-01-18 12:25:00,15.02,15.13,15.02,15.09,24600.0,13.0678,13.1635,13.0678,13.1287,24600.0
2008-01-18 12:30:00,15.1,15.12,15.05,15.06,29200.0,13.1374,13.1548,13.0939,13.1026,29200.0
2008-01-18 12:35:00,15.05,15.07,14.97,15.06,12400.0,13.0939,13.1113,13.0243,13.1026,12400.0
2008-01-18 12:40:00,15.08,15.11,15.03,15.03,8200.0,13.12,13.1461,13.0765,13.0765,8200.0
2008-01-18 12:45:00,15.05,15.11,15.05,15.09,17300.0,13.0939,13.1461,13.0939,13.1287,17300.0
2008-01-18 12:50:00,15.08,15.11,15.03,15.08,20900.0,13.12,13.1461,13.0765,13.12,20900.0
2008-01-18 12:55:00,15.08,15.08,15.06,15.06,24900.0,13.12,13.12,13.1026,13.1026,24900.0
2008-01-18 13:00:00,15.07,15.14,15.07,15.13,65200.0,13.1113,13.1722,13.1113,13.1635,65200.0
2008-01-18 13:05:00,15.13,15.17,15.09,15.13,34600.0,13.1635,13.1983,13.1287,13.1635,34600.0
2008-01-18 13:10:00,15.14,15.15,15.12,15.12,5800.0,13.1722,13.1809,13.1548,13.1548,5800.0
2008-01-18 13:15:00,15.12,15.13,15.08,15.08,12900.0,13.1548,13.1635,13.12,13.12,12900.0
2008-01-18 13:20:00,15.08,15.1,15.07,15.1,8200.0,13.12,13.1374,13.1113,13.1374,8200.0
2008-01-18 13:25:00,15.09,15.1,15.07,15.08,8400.0,13.1287,13.1374,13.1113,13.12,8400.0
2008-01-18 13:30:00,15.09,15.17,15.08,15.11,19200.0,13.1287,13.1983,13.12,13.1461,19200.0
2008-01-18 13:35:00,15.12,15.17,15.12,15.14,9500.0,13.1548,13.1983,13.1548,13.1722,9500.0
2008-01-18 13:40:00,15.13,15.15,15.05,15.08,14000.0,13.1635,13.1809,13.0939,13.12,14000.0
2008-01-18 13:45:00,15.08,15.29,15.08,15.2,23600.0,13.12,13.3027,13.12,13.2244,23600.0
2008-01-18 13:50:00,15.2,15.2,15.15,15.15,9100.0,13.2244,13.2244,13.1809,13.1809,9100.0
2008-01-18 13:55:00,15.15,15.17,15.11,15.11,10000.0,13.1809,13.1983,13.1461,13.1461,10000.0
2008-01-18 14:00:00,15.1,15.26,15.1,15.25,12900.0,13.1374,13.2766,13.1374,13.2679,12900.0
2008-01-18 14:05:00,15.25,15.29,15.16,15.19,15000.0,13.2679,13.3027,13.1896,13.2157,15000.0
2008-01-18 14:10:00,15.18,15.27,15.1,15.19,27500.0,13.207,13.2853,13.1374,13.2157,27500.0
2008-01-18 14:15:00,15.22,15.24,15.21,15.23,9700.0,13.2418,13.2592,13.2331,13.2505,9700.0
2008-01-18 14:20:00,15.22,15.23,15.07,15.1,28500.0,13.2418,13.2505,13.1113,13.1374,28500.0
2008-01-18 14:25:00,15.1,15.12,15.07,15.08,18200.0,13.1374,13.1548,13.1113,13.12,18200.0
2008-01-18 14:30:00,15.08,15.08,15.0,15.0,25800.0,13.12,13.12,13.0504,13.0504,25800.0
2008-01-18 14:35:00,14.98,15.1,14.95,15.1,44600.0,13.033,13.1374,13.0069,13.1374,44600.0
2008-01-18 14:40:00,15.1,15.12,15.03,15.04,15000.0,13.1374,13.1548,13.0765,13.0852,15000.0
2008-01-18 14:45:00,15.03,15.08,15.03,15.08,11400.0,13.0765,13.12,13.0765,13.12,11400.0
2008-01-18 14:50:00,15.08,15.12,15.04,15.08,23300.0,13.12,13.1548,13.0852,13.12,23300.0
2008-01-18 14:55:00,15.09,15.19,15.08,15.18,16100.0,13.1287,13.2157,13.12,13.207,16100.0
2008-01-18 15:00:00,15.18,15.23,15.14,15.19,48100.0,13.207,13.2505,13.1722,13.2157,48100.0
2008-01-18 15:05:00,15.18,15.19,15.09,15.13,37000.0,13.207,13.2157,13.1287,13.1635,37000.0
2008-01-18 15:10:00,15.12,15.18,15.1,15.17,31000.0,13.1548,13.207,13.1374,13.1983,31000.0
2008-01-18 15:15:00,15.17,15.22,15.16,15.16,18200.0,13.1983,13.2418,13.1896,13.1896,18200.0
2008-01-18 15:20:00,15.15,15.16,15.08,15.09,10100.0,13.1809,13.1896,13.12,13.1287,10100.0
2008-01-18 15:25:00,15.1,15.12,15.04,15.05,22300.0,13.1374,13.1548,13.0852,13.0939,22300.0
2008-01-18 15:30:00,15.05,15.22,15.05,15.19,18100.0,13.0939,13.2418,13.0939,13.2157,18100.0
2008-01-18 15:35:00,15.18,15.22,15.15,15.17,37500.0,13.207,13.2418,13.1809,13.1983,37500.0
2008-01-18 15:40:00,15.15,15.21,15.02,15.21,50900.0,13.1809,13.2331,13.0678,13.2331,50900.0
2008-01-18 15:45:00,15.21,15.27,15.17,15.22,38100.0,13.2331,13.2853,13.1983,13.2418,38100.0
2008-01-18 15:50:00,15.22,15.22,15.12,15.16,43300.0,13.2418,13.2418,13.1548,13.1896,43300.0
2008-01-18 15:55:00,15.16,15.24,15.14,15.15,119900.0,13.1896,13.2592,13.1722,13.1809,119900.0
2008-01-22 09:30:00,13.7,14.7,13.7,14.46,205300.0,11.9193,12.7894,11.9193,12.5806,205300.0
2008-01-22 09:35:00,14.46,14.94,14.41,14.51,99600.0,12.5806,12.9982,12.5371,12.6241,99600.0
2008-01-22 09:40:00,14.62,14.75,14.46,14.61,66100.0,12.7198,12.8329,12.5806,12.7111,66100.0
2008-01-22 09:45:00,14.6,14.98,14.6,14.77,84300.0,12.7024,13.033,12.7024,12.8503,84300.0
2008-01-22 09:50:00,14.76,14.82,14.3,14.52,123000.0,12.8416,12.8938,12.4414,12.6328,123000.0
2008-01-22 09:55:00,14.5,14.67,14.3,14.51,82500.0,12.6154,12.7633,12.4414,12.6241,82500.0
2008-01-22 10:00:00,14.51,14.63,14.5,14.62,29400.0,12.6241,12.7285,12.6154,12.7198,29400.0
2008-01-22 10:05:00,14.61,14.85,14.61,14.85,31800.0,12.7111,12.9199,12.7111,12.9199,31800.0
2008-01-22 10:10:00,14.84,14.99,14.58,14.65,149800.0,12.9112,13.0417,12.685,12.7459,149800.0
2008-01-22 10:15:00,14.65,14.91,14.64,14.91,66300.0,12.7459,12.9721,12.7372,12.9721,66300.0
2008-01-22 10:20:00,14.93,15.27,14.9,15.22,57100.0,12.9895,13.2853,12.9634,13.2418,57100.0
2008-01-22 10:25:00,15.17,15.39,15.09,15.31,51500.0,13.1983,13.3897,13.1287,13.3201,51500.0
2008-01-22 10:30:00,15.3,15.3,15.02,15.1,33400.0,13.3114,13.3114,13.0678,13.1374,33400.0
2008-01-22 10:35:00,15.1,15.2,15.05,15.2,38900.0,13.1374,13.2244,13.0939,13.2244,38900.0
2008-01-22 10:40:00,15.21,15.34,15.2,15.25,23400.0,13.2331,13.3462,13.2244,13.2679,23400.0
2008-01-22 10:45:00,15.25,15.25,14.96,15.08,29600.0,13.2679,13.2679,13.0156,13.12,29600.0
2008-01-22 10:50:00,15.07,15.22,14.92,15.16,46400.0,13.1113,13.2418,12.9808,13.1896,46400.0
2008-01-22 10:55:00,15.15,15.16,15.03,15.07,26900.0,13.1809,13.1896,13.0765,13.1113,26900.0
2008-01-22 11:00:00,15.09,15.16,15.06,15.11,34100.0,13.1287,13.1896,13.1026,13.1461,34100.0
2008-01-22 11:05:00,15.11,15.35,15.1,15.35,61700.0,13.1461,13.3549,13.1374,13.3549,61700.0
2008-01-22 11:10:00,15.36,15.39,15.16,15.16,41000.0,13.3636,13.3897,13.1896,13.1896,41000.0
2008-01-22 11:15:00,15.15,15.16,14.9,14.98,24900.0,13.1809,13.1896,12.9634,13.033,24900.0
2008-01-22 11:20:00,14.96,15.01,14.95,14.98,38200.0,13.0156,13.0591,13.0069,13.033,38200.0
2008-01-22 11:25:00,15.0,15.03,14.87,14.94,35500.0,13.0504,13.0765,12.9373,12.9982,35500.0
2008-01-22 11:30:00,14.95,15.03,14.95,14.98,54200.0,13.0069,13.0765,13.0069,13.033,54200.0
2008-01-22 11:35:00,14.98,15.01,14.97,15.01,45400.0,13.033,13.0591,13.0243,13.0591,45400.0
2008-01-22 11:40:00,15.0,15.04,14.92,14.95,64700.0,13.0504,13.0852,12.9808,13.0069,64700.0
2008-01-22 11:45:00,14.96,15.03,14.93,14.99,45900.0,13.0156,13.0765,12.9895,13.0417,45900.0
2008-01-22 11:50:00,14.99,15.07,14.96,14.99,46800.0,13.0417,13.1113,13.0156,13.0417,46800.0
2008-01-22 11:55:00,15.0,15.02,14.98,15.0,25000.0,13.0504,13.0678,13.033,13.0504,25000.0
2008-01-22 12:00:00,15.0,15.03,14.99,15.0,42700.0,13.0504,13.0765,13.0417,13.0504,42700.0
2008-01-22 12:05:00,15.01,15.07,14.99,15.07,21800.0,13.0591,13.1113,13.0417,13.1113,21800.0
2008-01-22 12:10:00,15.07,15.11,15.0,15.0,39600.0,13.1113,13.1461,13.0504,13.0504,39600.0
2008-01-22 12:15:00,15.0,15.01,14.96,15.01,46100.0,13.0504,13.0591,13.0156,13.0591,46100.0
2008-01-22 12:20:00,15.01,15.01,14.97,14.99,37600.0,13.0591,13.0591,13.0243,13.0417,37600.0
2008-01-22 12:25:00,14.98,15.01,14.96,15.0,85400.0,13.033,13.0591,13.0156,13.0504,85400.0
2008-01-22 12:30:00,14.99,15.0,14.97,14.97,23800.0,13.0417,13.0504,13.0243,13.0243,23800.0
2008-01-22 12:35:00,14.96,15.25,14.94,15.21,83000.0,13.0156,13.2679,12.9982,13.2331,83000.0
2008-01-22 12:40:00,15.19,15.25,15.05,15.09,25200.0,13.2157,13.2679,13.0939,13.1287,25200.0
2008-01-22 12:45:00,15.05,15.05,14.98,15.0,20900.0,13.0939,13.0939,13.033,13.0504,20900.0
2008-01-22 12:50:00,15.0,15.07,14.99,15.05,14600.0,13.0504,13.1113,13.0417,13.0939,14600.0
2008-01-22 12:55:00,15.05,15.07,15.0,15.02,13900.0,13.0939,13.1113,13.0504,13.0678,13900.0
2008-01-22 13:00:00,15.01,15.03,15.0,15.03,18200.0,13.0591,13.0765,13.0504,13.0765,18200.0
2008-01-22 13:05:00,15.02,15.05,14.97,15.03,30400.0,13.0678,13.0939,13.0243,13.0765,30400.0
2008-01-22 13:10:00,15.02,15.02,14.95,14.95,85500.0,13.0678,13.0678,13.0069,13.0069,85500.0
2008-01-22 13:15:00,14.95,14.97,14.92,14.96,17000.0,13.0069,13.0243,12.9808,13.0156,17000.0
2008-01-22 13:20:00,14.96,15.0,14.96,14.99,18300.0,13.0156,13.0504,13.0156,13.0417,18300.0
2008-01-22 13:25:00,14.99,15.01,14.98,15.0,22700.0,13.0417,13.0591,13.033,13.0504,22700.0
2008-01-22 13:30:00,15.0,15.01,14.98,14.99,15600.0,13.0504,13.0591,13.033,13.0417,15600.0
2008-01-22 13:35:00,14.99,15.01,14.98,14.98,19000.0,13.0417,13.0591,13.033,13.033,19000.0
2008-01-22 13:40:00,14.98,15.01,14.45,14.68,91800.0,13.033,13.0591,12.5719,12.772,91800.0
2008-01-22 13:45:00,14.58,14.86,14.54,14.81,109400.0,12.685,12.9286,12.6502,12.8851,109400.0
2008-01-22 13:50:00,14.84,14.94,14.78,14.8,62100.0,12.9112,12.9982,12.859,12.8764,62100.0
2008-01-22 13:55:00,14.82,14.86,14.78,14.85,48100.0,12.8938,12.9286,12.859,12.9199,48100.0
2008-01-22 14:00:00,14.85,14.86,14.68,14.72,90600.0,12.9199,12.9286,12.772,12.8068,90600.0
2008-01-22 14:05:00,14.7,14.72,14.61,14.64,58600.0,12.7894,12.8068,12.7111,12.7372,58600.0
2008-01-22 14:10:00,14.64,14.76,14.64,14.76,85300.0,12.7372,12.8416,12.7372,12.8416,85300.0
2008-01-22 14:15:00,14.75,14.79,14.7,14.7,25000.0,12.8329,12.8677,12.7894,12.7894,25000.0
2008-01-22 14:20:00,14.7,14.73,14.69,14.72,21000.0,12.7894,12.8155,12.7807,12.8068,21000.0
2008-01-22 14:25:00,14.73,14.75,14.7,14.7,34100.0,12.8155,12.8329,12.7894,12.7894,34100.0
2008-01-22 14:30:00,14.71,14.71,14.5,14.54,88500.0,12.7981,12.7981,12.6154,12.6502,88500.0
2008-01-22 14:35:00,14.56,14.72,14.54,14.72,94800.0,12.6676,12.8068,12.6502,12.8068,94800.0
2008-01-22 14:40:00,14.72,14.76,14.7,14.75,29500.0,12.8068,12.8416,12.7894,12.8329,29500.0
2008-01-22 14:45:00,14.75,14.77,14.71,14.74,23900.0,12.8329,12.8503,12.7981,12.8242,23900.0
2008-01-22 14:50:00,14.74,14.77,14.74,14.76,11500.0,12.8242,12.8503,12.8242,12.8416,11500.0
2008-01-22 14:55:00,14.75,14.89,14.73,14.84,92600.0,12.8329,12.9547,12.8155,12.9112,92600.0
2008-01-22 15:00:00,14.85,14.85,14.76,14.79,30700.0,12.9199,12.9199,12.8416,12.8677,30700.0
2008-01-22 15:05:00,14.79,14.89,14.78,14.82,43900.0,12.8677,12.9547,12.859,12.8938,43900.0
2008-01-22 15:10:00,14.8,14.82,14.74,14.76,52700.0,12.8764,12.8938,12.8242,12.8416,52700.0
2008-01-22 15:15:00,14.75,14.76,14.63,14.65,80400.0,12.8329,12.8416,12.7285,12.7459,80400.0
2008-01-22 15:20:00,14.65,14.69,14.65,14.67,98600.0,12.7459,12.7807,12.7459,12.7633,98600.0
2008-01-22 15:25:00,14.67,14.67,14.52,14.54,106500.0,12.7633,12.7633,12.6328,12.6502,106500.0
2008-01-22 15:30:00,14.54,14.59,14.5,14.52,122900.0,12.6502,12.6937,12.6154,12.6328,122900.0
2008-01-22 15:35:00,14.52,14.66,14.5,14.63,134500.0,12.6328,12.7546,12.6154,12.7285,134500.0
2008-01-22 15:40:00,14.64,14.66,14.54,14.56,77800.0,12.7372,12.7546,12.6502,12.6676,77800.0
2008-01-22 15:45:00,14.56,14.63,14.47,14.53,114200.0,12.6676,12.7285,12.5893,12.6415,114200.0
2008-01-22 15:50:00,14.58,14.93,14.51,14.86,139700.0,12.685,12.9895,12.6241,12.9286,139700.0
2008-01-22 15:55:00,14.86,14.94,14.52,14.83,119300.0,12.9286,12.9982,12.6328,12.9025,119300.0
2008-01-23 09:30:00,14.21,14.68,14.0,14.22,44900.0,12.3631,12.772,12.1804,12.3718,44900.0
2008-01-23 09:35:00,14.3,14.56,14.27,14.45,16100.0,12.4414,12.6676,12.4153,12.5719,16100.0
2008-01-23 09:40:00,14.45,14.88,14.45,14.81,20700.0,12.5719,12.946,12.5719,12.8851,20700.0
2008-01-23 09:45:00,14.76,15.0,14.55,14.95,19300.0,12.8416,13.0504,12.6589,13.0069,19300.0
2008-01-23 09:50:00,14.94,14.94,14.55,14.66,27900.0,12.9982,12.9982,12.6589,12.7546,27900.0
2008-01-23 09:55:00,14.66,14.88,14.58,14.81,28800.0,12.7546,12.946,12.685,12.8851,28800.0
2008-01-23 10:00:00,14.8,15.0,14.79,14.98,45200.0,12.8764,13.0504,12.8677,13.033,45200.0
2008-01-23 10:05:00,14.99,15.1,14.81,14.9,111900.0,13.0417,13.1374,12.8851,12.9634,111900.0
2008-01-23 10:10:00,14.9,14.96,14.82,14.87,26000.0,12.9634,13.0156,12.8938,12.9373,26000.0
2008-01-23 10:15:00,14.87,15.08,14.84,15.06,31000.0,12.9373,13.12,12.9112,13.1026,31000.0
2008-01-23 10:20:00,15.07,15.08,14.92,14.95,28000.0,13.1113,13.12,12.9808,13.0069,28000.0
2008-01-23 10:25:00,14.95,14.98,14.85,14.94,39800.0,13.0069,13.033,12.9199,12.9982,39800.0
2008-01-23 10:30:00,14.95,15.04,14.92,14.92,57900.0,13.0069,13.0852,12.9808,12.9808,57900.0
2008-01-23 10:35:00,14.93,14.99,14.92,14.98,26100.0,12.9895,13.0417,12.9808,13.033,26100.0
2008-01-23 10:40:00,14.98,14.98,14.86,14.94,20800.0,13.033,13.033,12.9286,12.9982,20800.0
2008-01-23 10:45:00,14.97,15.01,14.9,14.98,65700.0,13.0243,13.0591,12.9634,13.033,65700.0
2008-01-23 10:50:00,14.98,15.01,14.93,14.97,54300.0,13.033,13.0591,12.9895,13.0243,54300.0
2008-01-23 10:55:00,14.97,15.04,14.97,14.99,36800.0,13.0243,13.0852,13.0243,13.0417,36800.0
2008-01-23 11:00:00,14.96,15.03,14.94,15.03,36000.0,13.0156,13.0765,12.9982,13.0765,36000.0
2008-01-23 11:05:00,15.03,15.03,14.97,15.0,38000.0,13.0765,13.0765,13.0243,13.0504,38000.0
2008-01-23 11:10:00,14.99,15.0,14.98,15.0,20500.0,13.0417,13.0504,13.033,13.0504,20500.0
2008-01-23 11:15:00,15.0,15.0,14.99,15.0,12800.0,13.0504,13.0504,13.0417,13.0504,12800.0
2008-01-23 11:20:00,15.0,15.06,14.98,15.05,41300.0,13.0504,13.1026,13.033,13.0939,41300.0
2008-01-23 11:25:00,15.07,15.08,15.05,15.05,12000.0,13.1113,13.12,13.0939,13.0939,12000.0
2008-01-23 11:30:00,15.05,15.05,14.98,15.03,51400.0,13.0939,13.0939,13.033,13.0765,51400.0
2008-01-23 11:35:00,15.05,15.05,15.0,15.03,14700.0,13.0939,13.0939,13.0504,13.0765,14700.0
2008-01-23 11:40:00,15.02,15.05,15.01,15.03,10900.0,13.0678,13.0939,13.0591,13.0765,10900.0
2008-01-23 11:45:00,15.02,15.02,14.9,14.92,20600.0,13.0678,13.0678,12.9634,12.9808,20600.0
2008-01-23 11:50:00,14.91,14.98,14.91,14.94,16100.0,12.9721,13.033,12.9721,12.9982,16100.0
2008-01-23 11:55:00,14.95,15.06,14.95,15.01,7800.0,13.0069,13.1026,13.0069,13.0591,7800.0
2008-01-23 12:00:00,15.0,15.03,14.98,15.0,22500.0,13.0504,13.0765,13.033,13.0504,22500.0
2008-01-23 12:05:00,15.01,15.43,15.0,15.36,159700.0,13.0591,13.4245,13.0504,13.3636,159700.0
2008-01-23 12:10:00,15.37,15.39,15.03,15.2,58000.0,13.3723,13.3897,13.0765,13.2244,58000.0
2008-01-23 12:15:00,15.17,15.18,14.95,15.07,46300.0,13.1983,13.207,13.0069,13.1113,46300.0
2008-01-23 12:20:00,15.07,15.07,14.96,15.0,17100.0,13.1113,13.1113,13.0156,13.0504,17100.0
2008-01-23 12:25:00,15.0,15.04,14.97,15.0,15300.0,13.0504,13.0852,13.0243,13.0504,15300.0
2008-01-23 12:30:00,15.0,15.02,14.91,14.98,49700.0,13.0504,13.0678,12.9721,13.033,49700.0
2008-01-23 12:35:00,15.0,15.01,14.92,14.97,33900.0,13.0504,13.0591,12.9808,13.0243,33900.0
2008-01-23 12:40:00,14.95,15.03,14.95,15.0,27800.0,13.0069,13.0765,13.0069,13.0504,27800.0
2008-01-23 12:45:00,15.0,15.01,14.9,14.99,25100.0,13.0504,13.0591,12.9634,13.0417,25100.0
2008-01-23 12:50:00,14.99,15.04,14.98,15.01,5400.0,13.0417,13.0852,13.033,13.0591,5400.0
2008-01-23 12:55:00,15.01,15.03,14.94,14.94,4800.0,13.0591,13.0765,12.9982,12.9982,4800.0
2008-01-23 13:00:00,14.94,15.0,14.9,14.9,16000.0,12.9982,13.0504,12.9634,12.9634,16000.0
2008-01-23 13:05:00,14.9,14.91,14.85,14.85,6200.0,12.9634,12.9721,12.9199,12.9199,6200.0
2008-01-23 13:10:00,14.85,14.85,14.76,14.76,27600.0,12.9199,12.9199,12.8416,12.8416,27600.0
2008-01-23 13:15:00,14.78,14.87,14.78,14.86,5800.0,12.859,12.9373,12.859,12.9286,5800.0
2008-01-23 13:20:00,14.86,14.91,14.85,14.9,12500.0,12.9286,12.9721,12.9199,12.9634,12500.0
2008-01-23 13:25:00,14.88,14.94,14.88,14.9,16500.0,12.946,12.9982,12.946,12.9634,16500.0
2008-01-23 13:30:00,14.9,14.98,14.85,14.96,39700.0,12.9634,13.033,12.9199,13.0156,39700.0
2008-01-23 13:35:00,14.96,15.03,14.95,15.03,28500.0,13.0156,13.0765,13.0069,13.0765,28500.0
2008-01-23 13:40:00,15.02,15.05,15.0,15.01,13000.0,13.0678,13.0939,13.0504,13.0591,13000.0
2008-01-23 13:45:00,15.03,15.06,15.0,15.06,15100.0,13.0765,13.1026,13.0504,13.1026,15100.0
2008-01-23 13:50:00,15.06,15.08,15.01,15.03,4000.0,13.1026,13.12,13.0591,13.0765,4000.0
2008-01-23 13:55:00,15.04,15.16,15.02,15.16,9700.0,13.0852,13.1896,13.0678,13.1896,9700.0
2008-01-23 14:00:00,15.22,15.25,15.12,15.22,22300.0,13.2418,13.2679,13.1548,13.2418,22300.0
2008-01-23 14:05:00,15.24,15.33,15.24,15.26,29000.0,13.2592,13.3375,13.2592,13.2766,29000.0
2008-01-23 14:10:00,15.29,15.32,15.23,15.32,9900.0,13.3027,13.3288,13.2505,13.3288,9900.0
2008-01-23 14:15:00,15.32,15.32,15.03,15.11,15300.0,13.3288,13.3288,13.0765,13.1461,15300.0
2008-01-23 14:20:00,15.11,15.91,15.11,15.81,80400.0,13.1461,13.8421,13.1461,13.7551,80400.0
2008-01-23 14:25:00,15.81,16.0,15.52,15.58,46100.0,13.7551,13.9204,13.5028,13.555,46100.0
2008-01-23 14:30:00,15.6,15.6,15.51,15.55,25000.0,13.5724,13.5724,13.4941,13.5289,25000.0
2008-01-23 14:35:00,15.57,15.89,15.57,15.83,63700.0,13.5463,13.8247,13.5463,13.7725,63700.0
2008-01-23 14:40:00,15.86,15.97,15.84,15.92,55600.0,13.7986,13.8943,13.7812,13.8508,55600.0
2008-01-23 14:45:00,15.9,15.95,15.55,15.58,55500.0,13.8334,13.8769,13.5289,13.555,55500.0
2008-01-23 14:50:00,15.56,15.67,15.41,15.51,55000.0,13.5376,13.6333,13.4071,13.4941,55000.0
2008-01-23 14:55:00,15.51,15.57,15.0,15.26,90500.0,13.4941,13.5463,13.0504,13.2766,90500.0
2008-01-23 15:00:00,15.25,15.67,15.11,15.6,168900.0,13.2679,13.6333,13.1461,13.5724,168900.0
2008-01-23 15:05:00,15.59,15.8,15.53,15.77,51100.0,13.5637,13.7464,13.5115,13.7203,51100.0
2008-01-23 15:10:00,15.75,15.97,15.75,15.89,61500.0,13.7029,13.8943,13.7029,13.8247,61500.0
2008-01-23 15:15:00,15.93,15.97,15.82,15.86,60600.0,13.8595,13.8943,13.7638,13.7986,60600.0
2008-01-23 15:20:00,15.86,15.95,15.76,15.94,66500.0,13.7986,13.8769,13.7116,13.8682,66500.0
2008-01-23 15:25:00,15.94,16.08,15.87,16.08,109500.0,13.8682,13.99,13.8073,13.99,109500.0
2008-01-23 15:30:00,16.07,16.2,16.07,16.2,72100.0,13.9813,14.0944,13.9813,14.0944,72100.0
2008-01-23 15:35:00,16.2,16.24,16.15,16.17,88400.0,14.0944,14.1292,14.0509,14.0683,88400.0
2008-01-23 15:40:00,16.15,16.24,16.1,16.16,70800.0,14.0509,14.1292,14.0074,14.0596,70800.0
2008-01-23 15:45:00,16.16,16.19,16.03,16.13,58400.0,14.0596,14.0857,13.9465,14.0335,58400.0
2008-01-23 15:50:00,16.12,16.18,15.99,16.18,50000.0,14.0248,14.077,13.9117,14.077,50000.0
2008-01-23 15:55:00,15.99,16.19,15.85,16.13,75400.0,13.9117,14.0857,13.7899,14.0335,75400.0
2008-01-24 09:30:00,15.98,16.12,15.63,15.78,62400.0,13.903,14.0248,13.5985,13.729,62400.0
2008-01-24 09:35:00,15.79,16.0,15.78,15.93,38500.0,13.7377,13.9204,13.729,13.8595,38500.0
2008-01-24 09:40:00,15.92,16.0,15.9,15.99,45500.0,13.8508,13.9204,13.8334,13.9117,45500.0
2008-01-24 09:45:00,15.95,15.98,15.84,15.86,47900.0,13.8769,13.903,13.7812,13.7986,47900.0
2008-01-24 09:50:00,15.83,15.86,15.6,15.62,31100.0,13.7725,13.7986,13.5724,13.5898,31100.0
2008-01-24 09:55:00,15.61,15.86,15.61,15.72,55100.0,13.5811,13.7986,13.5811,13.6768,55100.0
2008-01-24 10:00:00,15.73,16.0,15.7,15.98,49500.0,13.6855,13.9204,13.6594,13.903,49500.0
2008-01-24 10:05:00,15.98,15.99,15.86,15.91,22200.0,13.903,13.9117,13.7986,13.8421,22200.0
2008-01-24 10:10:00,15.91,16.0,15.85,15.94,74800.0,13.8421,13.9204,13.7899,13.8682,74800.0
2008-01-24 10:15:00,15.95,15.99,15.87,15.98,27400.0,13.8769,13.9117,13.8073,13.903,27400.0
2008-01-24 10:20:00,15.98,15.98,15.9,15.92,94200.0,13.903,13.903,13.8334,13.8508,94200.0
2008-01-24 10:25:00,15.92,15.97,15.9,15.97,35800.0,13.8508,13.8943,13.8334,13.8943,35800.0
2008-01-24 10:30:00,15.97,16.21,15.95,16.08,84800.0,13.8943,14.1031,13.8769,13.99,84800.0
2008-01-24 10:35:00,16.08,16.15,16.05,16.09,31900.0,13.99,14.0509,13.9639,13.9987,31900.0
2008-01-24 10:40:00,16.06,16.08,16.0,16.08,10500.0,13.9726,13.99,13.9204,13.99,10500.0
2008-01-24 10:45:00,16.06,16.08,16.03,16.04,10000.0,13.9726,13.99,13.9465,13.9552,10000.0
2008-01-24 10:50:00,16.05,16.06,15.99,16.0,24900.0,13.9639,13.9726,13.9117,13.9204,24900.0
2008-01-24 10:55:00,16.01,16.12,15.99,16.12,56300.0,13.9291,14.0248,13.9117,14.0248,56300.0
2008-01-24 11:00:00,16.11,16.11,15.96,15.96,28100.0,14.0161,14.0161,13.8856,13.8856,28100.0
2008-01-24 11:05:00,15.96,16.0,15.87,15.88,59500.0,13.8856,13.9204,13.8073,13.816,59500.0
2008-01-24 11:10:00,15.88,15.98,15.88,15.92,31000.0,13.816,13.903,13.816,13.8508,31000.0
2008-01-24 11:15:00,15.92,15.94,15.81,15.88,37900.0,13.8508,13.8682,13.7551,13.816,37900.0
2008-01-24 11:20:00,15.88,15.91,15.79,15.9,35400.0,13.816,13.8421,13.7377,13.8334,35400.0
2008-01-24 11:25:00,15.89,15.9,15.79,15.86,38900.0,13.8247,13.8334,13.7377,13.7986,38900.0
2008-01-24 11:30:00,15.88,15.99,15.88,15.98,14900.0,13.816,13.9117,13.816,13.903,14900.0
2008-01-24 11:35:00,15.98,16.01,15.93,15.93,47300.0,13.903,13.9291,13.8595,13.8595,47300.0
2008-01-24 11:40:00,15.93,15.94,15.89,15.93,18500.0,13.8595,13.8682,13.8247,13.8595,18500.0
2008-01-24 11:45:00,15.94,15.99,15.92,15.96,21200.0,13.8682,13.9117,13.8508,13.8856,21200.0
2008-01-24 11:50:00,15.96,15.99,15.96,15.99,6600.0,13.8856,13.9117,13.8856,13.9117,6600.0
2008-01-24 11:55:00,15.98,15.98,15.92,15.95,12700.0,13.903,13.903,13.8508,13.8769,12700.0
2008-01-24 12:00:00,15.93,15.94,15.9,15.94,6600.0,13.8595,13.8682,13.8334,13.8682,6600.0
2008-01-24 12:05:00,15.94,15.95,15.93,15.95,11400.0,13.8682,13.8769,13.8595,13.8769,11400.0
2008-01-24 12:10:00,15.95,15.95,15.94,15.94,8400.0,13.8769,13.8769,13.8682,13.8682,8400.0
2008-01-24 12:15:00,15.93,15.99,15.91,15.99,23800.0,13.8595,13.9117,13.8421,13.9117,23800.0
2008-01-24 12:20:00,16.0,16.0,15.9,15.9,23800.0,13.9204,13.9204,13.8334,13.8334,23800.0
2008-01-24 12:25:00,15.9,15.9,15.71,15.72,31500.0,13.8334,13.8334,13.6681,13.6768,31500.0
2008-01-24 12:30:00,15.74,15.82,15.74,15.82,15700.0,13.6942,13.7638,13.6942,13.7638,15700.0
2008-01-24 12:35:00,15.8,15.8,15.7,15.7,13200.0,13.7464,13.7464,13.6594,13.6594,13200.0
2008-01-24 12:40:00,15.7,15.7,15.62,15.62,17200.0,13.6594,13.6594,13.5898,13.5898,17200.0
2008-01-24 12:45:00,15.62,15.66,15.62,15.66,13500.0,13.5898,13.6246,13.5898,13.6246,13500.0
2008-01-24 12:50:00,15.67,15.88,15.66,15.85,29900.0,13.6333,13.816,13.6246,13.7899,29900.0
2008-01-24 12:55:00,15.86,15.88,15.83,15.85,17200.0,13.7986,13.816,13.7725,13.7899,17200.0
2008-01-24 13:00:00,15.85,15.87,15.85,15.85,15600.0,13.7899,13.8073,13.7899,13.7899,15600.0
2008-01-24 13:05:00,15.86,15.86,15.83,15.85,20700.0,13.7986,13.7986,13.7725,13.7899,20700.0
2008-01-24 13:10:00,15.84,15.91,15.83,15.9,43300.0,13.7812,13.8421,13.7725,13.8334,43300.0
2008-01-24 13:15:00,15.91,15.96,15.85,15.86,13800.0,13.8421,13.8856,13.7899,13.7986,13800.0
2008-01-24 13:20:00,15.85,15.87,15.84,15.87,10300.0,13.7899,13.8073,13.7812,13.8073,10300.0
2008-01-24 13:25:00,15.87,15.87,15.85,15.85,5900.0,13.8073,13.8073,13.7899,13.7899,5900.0
2008-01-24 13:30:00,15.84,15.92,15.84,15.9,21000.0,13.7812,13.8508,13.7812,13.8334,21000.0
2008-01-24 13:35:00,15.89,15.89,15.84,15.85,8900.0,13.8247,13.8247,13.7812,13.7899,8900.0
2008-01-24 13:40:00,15.85,15.95,15.84,15.91,21400.0,13.7899,13.8769,13.7812,13.8421,21400.0
2008-01-24 13:45:00,15.9,15.9,15.87,15.87,5100.0,13.8334,13.8334,13.8073,13.8073,5100.0
2008-01-24 13:50:00,15.87,16.02,15.87,15.99,50500.0,13.8073,13.9378,13.8073,13.9117,50500.0
2008-01-24 13:55:00,16.0,16.04,15.83,15.85,40300.0,13.9204,13.9552,13.7725,13.7899,40300.0
2008-01-24 14:00:00,15.85,15.86,15.82,15.85,15000.0,13.7899,13.7986,13.7638,13.7899,15000.0
2008-01-24 14:05:00,15.86,15.92,15.85,15.89,14600.0,13.7986,13.8508,13.7899,13.8247,14600.0
2008-01-24 14:10:00,15.86,15.86,15.73,15.74,26800.0,13.7986,13.7986,13.6855,13.6942,26800.0
2008-01-24 14:15:00,15.75,15.84,15.74,15.84,112700.0,13.7029,13.7812,13.6942,13.7812,112700.0
2008-01-24 14:20:00,15.84,15.88,15.81,15.87,37500.0,13.7812,13.816,13.7551,13.8073,37500.0
2008-01-24 14:25:00,15.87,15.88,15.83,15.83,21700.0,13.8073,13.816,13.7725,13.7725,21700.0
2008-01-24 14:30:00,15.83,15.85,15.82,15.84,18900.0,13.7725,13.7899,13.7638,13.7812,18900.0
2008-01-24 14:35:00,15.84,15.92,15.82,15.92,19400.0,13.7812,13.8508,13.7638,13.8508,19400.0
2008-01-24 14:40:00,15.92,15.93,15.83,15.84,33100.0,13.8508,13.8595,13.7725,13.7812,33100.0
2008-01-24 14:45:00,15.84,15.85,15.72,15.72,26500.0,13.7812,13.7899,13.6768,13.6768,26500.0
2008-01-24 14:50:00,15.71,15.81,15.67,15.8,37500.0,13.6681,13.7551,13.6333,13.7464,37500.0
2008-01-24 14:55:00,15.81,15.87,15.78,15.86,52800.0,13.7551,13.8073,13.729,13.7986,52800.0
2008-01-24 15:00:00,15.87,15.95,15.75,15.9,60400.0,13.8073,13.8769,13.7029,13.8334,60400.0
2008-01-24 15:05:00,15.89,15.94,15.87,15.89,14200.0,13.8247,13.8682,13.8073,13.8247,14200.0
2008-01-24 15:10:00,15.89,15.91,15.88,15.89,20000.0,13.8247,13.8421,13.816,13.8247,20000.0
2008-01-24 15:15:00,15.88,15.89,15.84,15.88,18100.0,13.816,13.8247,13.7812,13.816,18100.0
2008-01-24 15:20:00,15.89,15.89,15.85,15.85,447700.0,13.8247,13.8247,13.7899,13.7899,447700.0
2008-01-24 15:25:00,15.85,15.86,15.85,15.86,27200.0,13.7899,13.7986,13.7899,13.7986,27200.0
2008-01-24 15:30:00,15.86,15.87,15.85,15.86,49900.0,13.7986,13.8073,13.7899,13.7986,49900.0
2008-01-24 15:35:00,15.87,15.87,15.81,15.85,78600.0,13.8073,13.8073,13.7551,13.7899,78600.0
2008-01-24 15:40:00,15.85,15.91,15.84,15.88,92800.0,13.7899,13.8421,13.7812,13.816,92800.0
2008-01-24 15:45:00,15.88,15.95,15.86,15.87,107100.0,13.816,13.8769,13.7986,13.8073,107100.0
2008-01-24 15:50:00,15.89,15.99,15.87,15.95,86900.0,13.8247,13.9117,13.8073,13.8769,86900.0
2008-01-24 15:55:00,15.95,15.98,15.94,15.96,53500.0,13.8769,13.903,13.8682,13.8856,53500.0
2008-01-25 09:30:00,16.0,16.5,16.0,16.1,42800.0,13.9204,14.3554,13.9204,14.0074,42800.0
2008-01-25 09:35:00,16.14,16.4,16.14,16.21,102600.0,14.0422,14.2684,14.0422,14.1031,102600.0
2008-01-25 09:40:00,16.2,16.27,16.02,16.14,88100.0,14.0944,14.1553,13.9378,14.0422,88100.0
2008-01-25 09:45:00,16.13,16.19,16.02,16.16,106200.0,14.0335,14.0857,13.9378,14.0596,106200.0
2008-01-25 09:50:00,16.16,16.17,15.67,16.07,169100.0,14.0596,14.0683,13.6333,13.9813,169100.0
2008-01-25 09:55:00,16.08,16.08,15.8,15.99,41400.0,13.99,13.99,13.7464,13.9117,41400.0
2008-01-25 10:00:00,15.99,16.1,15.99,16.05,48700.0,13.9117,14.0074,13.9117,13.9639,48700.0
2008-01-25 10:05:00,16.05,16.14,15.95,16.09,127400.0,13.9639,14.0422,13.8769,13.9987,127400.0
2008-01-25 10:10:00,16.1,16.25,16.06,16.19,67700.0,14.0074,14.1379,13.9726,14.0857,67700.0
2008-01-25 10:15:00,16.19,16.2,16.05,16.2,52000.0,14.0857,14.0944,13.9639,14.0944,52000.0
2008-01-25 10:20:00,16.2,16.34,16.06,16.1,65000.0,14.0944,14.2162,13.9726,14.0074,65000.0
2008-01-25 10:25:00,16.1,16.12,16.05,16.06,69000.0,14.0074,14.0248,13.9639,13.9726,69000.0
2008-01-25 10:30:00,16.06,16.12,16.03,16.03,60600.0,13.9726,14.0248,13.9465,13.9465,60600.0
2008-01-25 10:35:00,16.03,16.04,15.97,16.01,43000.0,13.9465,13.9552,13.8943,13.9291,43000.0
2008-01-25 10:40:00,16.02,16.07,15.82,15.91,87800.0,13.9378,13.9813,13.7638,13.8421,87800.0
2008-01-25 10:45:00,15.91,16.09,15.88,16.05,52600.0,13.8421,13.9987,13.816,13.9639,52600.0
2008-01-25 10:50:00,16.09,16.15,16.03,16.07,56600.0,13.9987,14.0509,13.9465,13.9813,56600.0
2008-01-25 10:55:00,16.06,16.06,15.9,15.91,18700.0,13.9726,13.9726,13.8334,13.8421,18700.0
2008-01-25 11:00:00,15.9,15.93,15.8,15.9,58300.0,13.8334,13.8595,13.7464,13.8334,58300.0
2008-01-25 11:05:00,15.9,15.9,15.77,15.78,34000.0,13.8334,13.8334,13.7203,13.729,34000.0
2008-01-25 11:10:00,15.77,15.77,15.56,15.57,66900.0,13.7203,13.7203,13.5376,13.5463,66900.0
2008-01-25 11:15:00,15.57,15.78,15.57,15.73,59600.0,13.5463,13.729,13.5463,13.6855,59600.0
2008-01-25 11:20:00,15.72,15.74,15.65,15.7,39900.0,13.6768,13.6942,13.6159,13.6594,39900.0
2008-01-25 11:25:00,15.7,15.75,15.62,15.74,41300.0,13.6594,13.7029,13.5898,13.6942,41300.0
2008-01-25 11:30:00,15.75,15.82,15.71,15.76,29500.0,13.7029,13.7638,13.6681,13.7116,29500.0
2008-01-25 11:35:00,15.76,15.79,15.76,15.77,16400.0,13.7116,13.7377,13.7116,13.7203,16400.0
2008-01-25 11:40:00,15.77,15.77,15.71,15.73,8700.0,13.7203,13.7203,13.6681,13.6855,8700.0
2008-01-25 11:45:00,15.74,15.75,15.7,15.73,24600.0,13.6942,13.7029,13.6594,13.6855,24600.0
2008-01-25 11:50:00,15.73,15.86,15.73,15.82,17200.0,13.6855,13.7986,13.6855,13.7638,17200.0
2008-01-25 11:55:00,15.82,15.86,15.79,15.83,12500.0,13.7638,13.7986,13.7377,13.7725,12500.0
2008-01-25 12:00:00,15.83,15.93,15.81,15.89,20400.0,13.7725,13.8595,13.7551,13.8247,20400.0
2008-01-25 12:05:00,15.86,15.88,15.86,15.86,5200.0,13.7986,13.816,13.7986,13.7986,5200.0
2008-01-25 12:10:00,15.86,15.88,15.86,15.86,6200.0,13.7986,13.816,13.7986,13.7986,6200.0
2008-01-25 12:15:00,15.88,15.93,15.86,15.92,7200.0,13.816,13.8595,13.7986,13.8508,7200.0
2008-01-25 12:20:00,15.92,15.92,15.82,15.82,17700.0,13.8508,13.8508,13.7638,13.7638,17700.0
2008-01-25 12:25:00,15.83,15.9,15.83,15.88,13000.0,13.7725,13.8334,13.7725,13.816,13000.0
2008-01-25 12:30:00,15.89,15.98,15.88,15.96,21300.0,13.8247,13.903,13.816,13.8856,21300.0
2008-01-25 12:35:00,15.95,15.96,15.85,15.85,18500.0,13.8769,13.8856,13.7899,13.7899,18500.0
2008-01-25 12:40:00,15.86,15.86,15.81,15.82,7800.0,13.7986,13.7986,13.7551,13.7638,7800.0
2008-01-25 12:45:00,15.82,15.87,15.77,15.85,16900.0,13.7638,13.8073,13.7203,13.7899,16900.0
2008-01-25 12:50:00,15.85,15.92,15.85,15.9,8900.0,13.7899,13.8508,13.7899,13.8334,8900.0
2008-01-25 12:55:00,15.9,15.9,15.77,15.78,10100.0,13.8334,13.8334,13.7203,13.729,10100.0
2008-01-25 13:00:00,15.77,15.8,15.73,15.76,13300.0,13.7203,13.7464,13.6855,13.7116,13300.0
2008-01-25 13:05:00,15.76,15.76,15.65,15.67,22000.0,13.7116,13.7116,13.6159,13.6333,22000.0
2008-01-25 13:10:00,15.67,15.71,15.66,15.7,6200.0,13.6333,13.6681,13.6246,13.6594,6200.0
2008-01-25 13:15:00,15.71,15.8,15.7,15.78,10900.0,13.6681,13.7464,13.6594,13.729,10900.0
2008-01-25 13:20:00,15.77,15.78,15.73,15.73,9000.0,13.7203,13.729,13.6855,13.6855,9000.0
2008-01-25 13:25:00,15.75,15.78,15.7,15.72,10600.0,13.7029,13.729,13.6594,13.6768,10600.0
2008-01-25 13:30:00,15.73,15.77,15.63,15.64,17000.0,13.6855,13.7203,13.5985,13.6072,17000.0
2008-01-25 13:35:00,15.65,15.68,15.6,15.65,37900.0,13.6159,13.642,13.5724,13.6159,37900.0
2008-01-25 13:40:00,15.65,15.69,15.65,15.67,11500.0,13.6159,13.6507,13.6159,13.6333,11500.0
2008-01-25 13:45:00,15.69,15.73,15.67,15.7,26600.0,13.6507,13.6855,13.6333,13.6594,26600.0
2008-01-25 13:50:00,15.71,15.73,15.63,15.72,52500.0,13.6681,13.6855,13.5985,13.6768,52500.0
2008-01-25 13:55:00,15.73,15.74,15.68,15.7,26200.0,13.6855,13.6942,13.642,13.6594,26200.0
2008-01-25 14:00:00,15.7,15.71,15.69,15.71,16500.0,13.6594,13.6681,13.6507,13.6681,16500.0
2008-01-25 14:05:00,15.7,15.73,15.7,15.73,34200.0,13.6594,13.6855,13.6594,13.6855,34200.0
2008-01-25 14:10:00,15.73,15.81,15.72,15.8,50400.0,13.6855,13.7551,13.6768,13.7464,50400.0
2008-01-25 14:15:00,15.8,15.8,15.7,15.8,33800.0,13.7464,13.7464,13.6594,13.7464,33800.0
2008-01-25 14:20:00,15.79,15.96,15.77,15.85,59700.0,13.7377,13.8856,13.7203,13.7899,59700.0
2008-01-25 14:25:00,15.88,15.88,15.75,15.76,22000.0,13.816,13.816,13.7029,13.7116,22000.0
2008-01-25 14:30:00,15.76,15.84,15.75,15.84,16700.0,13.7116,13.7812,13.7029,13.7812,16700.0
2008-01-25 14:35:00,15.83,15.9,15.8,15.85,15600.0,13.7725,13.8334,13.7464,13.7899,15600.0
2008-01-25 14:40:00,15.82,15.83,15.78,15.79,15800.0,13.7638,13.7725,13.729,13.7377,15800.0
2008-01-25 14:45:00,15.81,15.87,15.8,15.82,19700.0,13.7551,13.8073,13.7464,13.7638,19700.0
2008-01-25 14:50:00,15.82,15.82,15.78,15.79,6700.0,13.7638,13.7638,13.729,13.7377,6700.0
2008-01-25 14:55:00,15.8,15.92,15.76,15.8,29400.0,13.7464,13.8508,13.7116,13.7464,29400.0
2008-01-25 15:00:00,15.78,15.82,15.76,15.82,6100.0,13.729,13.7638,13.7116,13.7638,6100.0
2008-01-25 15:05:00,15.82,15.86,15.77,15.8,9700.0,13.7638,13.7986,13.7203,13.7464,9700.0
2008-01-25 15:10:00,15.8,16.1,15.78,16.08,46200.0,13.7464,14.0074,13.729,13.99,46200.0
2008-01-25 15:15:00,16.05,16.1,15.92,16.07,50500.0,13.9639,14.0074,13.8508,13.9813,50500.0
2008-01-25 15:20:00,16.07,16.18,16.02,16.02,38500.0,13.9813,14.077,13.9378,13.9378,38500.0
2008-01-25 15:25:00,16.01,16.09,15.9,16.06,30400.0,13.9291,13.9987,13.8334,13.9726,30400.0
2008-01-25 15:30:00,16.06,16.09,15.98,16.0,78200.0,13.9726,13.9987,13.903,13.9204,78200.0
2008-01-25 15:35:00,16.03,16.11,15.99,16.11,64100.0,13.9465,14.0161,13.9117,14.0161,64100.0
2008-01-25 15:40:00,16.11,16.18,16.02,16.08,53900.0,14.0161,14.077,13.9378,13.99,53900.0
2008-01-25 15:45:00,16.08,16.13,16.04,16.06,33200.0,13.99,14.0335,13.9552,13.9726,33200.0
2008-01-25 15:50:00,16.06,16.2,16.02,16.19,83600.0,13.9726,14.0944,13.9378,14.0857,83600.0
2008-01-25 15:55:00,16.18,16.22,16.13,16.18,59100.0,14.077,14.1118,14.0335,14.077,59100.0
2008-01-28 09:30:00,16.21,16.3,15.95,16.2,60400.0,14.1031,14.1814,13.8769,14.0944,60400.0
2008-01-28 09:35:00,16.2,16.23,16.1,16.15,23100.0,14.0944,14.1205,14.0074,14.0509,23100.0
2008-01-28 09:40:00,16.15,16.45,16.03,16.45,88700.0,14.0509,14.3119,13.9465,14.3119,88700.0
2008-01-28 09:45:00,16.45,16.6,16.4,16.54,132000.0,14.3119,14.4424,14.2684,14.3902,132000.0
2008-01-28 09:50:00,16.54,16.69,16.4,16.5,80400.0,14.3902,14.5207,14.2684,14.3554,80400.0
2008-01-28 09:55:00,16.51,16.51,16.3,16.36,69900.0,14.3641,14.3641,14.1814,14.2336,69900.0
2008-01-28 10:00:00,16.35,16.36,16.09,16.25,69400.0,14.2249,14.2336,13.9987,14.1379,69400.0
2008-01-28 10:05:00,16.32,16.38,16.1,16.1,56600.0,14.1988,14.251,14.0074,14.0074,56600.0
2008-01-28 10:10:00,16.12,16.22,16.11,16.15,25500.0,14.0248,14.1118,14.0161,14.0509,25500.0
2008-01-28 10:15:00,16.14,16.14,16.04,16.08,30700.0,14.0422,14.0422,13.9552,13.99,30700.0
2008-01-28 10:20:00,16.11,16.19,16.08,16.11,37400.0,14.0161,14.0857,13.99,14.0161,37400.0
2008-01-28 10:25:00,16.11,16.11,16.04,16.11,21700.0,14.0161,14.0161,13.9552,14.0161,21700.0
2008-01-28 10:30:00,16.08,16.2,16.07,16.09,25000.0,13.99,14.0944,13.9813,13.9987,25000.0
2008-01-28 10:35:00,16.09,16.13,16.06,16.06,22300.0,13.9987,14.0335,13.9726,13.9726,22300.0
2008-01-28 10:40:00,16.06,16.07,16.04,16.04,5800.0,13.9726,13.9813,13.9552,13.9552,5800.0
2008-01-28 10:45:00,16.05,16.2,16.05,16.12,32800.0,13.9639,14.0944,13.9639,14.0248,32800.0
2008-01-28 10:50:00,16.11,16.11,16.04,16.05,15000.0,14.0161,14.0161,13.9552,13.9639,15000.0
2008-01-28 10:55:00,16.06,16.15,16.05,16.12,19400.0,13.9726,14.0509,13.9639,14.0248,19400.0
2008-01-28 11:00:00,16.12,16.12,16.05,16.05,10200.0,14.0248,14.0248,13.9639,13.9639,10200.0
2008-01-28 11:05:00,16.06,16.3,16.06,16.3,43300.0,13.9726,14.1814,13.9726,14.1814,43300.0
2008-01-28 11:10:00,16.28,16.4,16.28,16.37,42500.0,14.164,14.2684,14.164,14.2423,42500.0
2008-01-28 11:15:00,16.37,16.38,16.1,16.13,35000.0,14.2423,14.251,14.0074,14.0335,35000.0
2008-01-28 11:20:00,16.12,16.12,16.05,16.09,22300.0,14.0248,14.0248,13.9639,13.9987,22300.0
2008-01-28 11:25:00,16.08,16.13,16.07,16.09,12900.0,13.99,14.0335,13.9813,13.9987,12900.0
2008-01-28 11:30:00,16.1,16.14,16.08,16.1,14100.0,14.0074,14.0422,13.99,14.0074,14100.0
2008-01-28 11:35:00,16.12,16.12,16.06,16.07,14600.0,14.0248,14.0248,13.9726,13.9813,14600.0
2008-01-28 11:40:00,16.07,16.08,16.0,16.03,47700.0,13.9813,13.99,13.9204,13.9465,47700.0
2008-01-28 11:45:00,16.03,16.04,15.99,16.0,13900.0,13.9465,13.9552,13.9117,13.9204,13900.0
2008-01-28 11:50:00,16.01,16.02,16.0,16.01,12300.0,13.9291,13.9378,13.9204,13.9291,12300.0
2008-01-28 11:55:00,16.01,16.02,16.01,16.01,7200.0,13.9291,13.9378,13.9291,13.9291,7200.0
2008-01-28 12:00:00,16.01,16.04,16.0,16.02,23900.0,13.9291,13.9552,13.9204,13.9378,23900.0
2008-01-28 12:05:00,16.02,16.02,15.92,15.97,37800.0,13.9378,13.9378,13.8508,13.8943,37800.0
2008-01-28 12:10:00,15.96,15.97,15.92,15.96,27700.0,13.8856,13.8943,13.8508,13.8856,27700.0
2008-01-28 12:15:00,15.95,15.95,15.92,15.92,6700.0,13.8769,13.8769,13.8508,13.8508,6700.0
2008-01-28 12:20:00,15.92,15.96,15.92,15.95,11200.0,13.8508,13.8856,13.8508,13.8769,11200.0
2008-01-28 12:25:00,15.96,15.96,15.92,15.92,13100.0,13.8856,13.8856,13.8508,13.8508,13100.0
2008-01-28 12:30:00,15.92,15.94,15.92,15.92,45500.0,13.8508,13.8682,13.8508,13.8508,45500.0
2008-01-28 12:35:00,15.92,15.93,15.91,15.92,10400.0,13.8508,13.8595,13.8421,13.8508,10400.0
2008-01-28 12:40:00,15.92,15.99,15.92,15.97,26700.0,13.8508,13.9117,13.8508,13.8943,26700.0
2008-01-28 12:45:00,15.97,16.04,15.96,16.03,24300.0,13.8943,13.9552,13.8856,13.9465,24300.0
2008-01-28 12:50:00,16.03,16.03,16.0,16.0,5500.0,13.9465,13.9465,13.9204,13.9204,5500.0
2008-01-28 12:55:00,16.0,16.01,15.98,16.0,13300.0,13.9204,13.9291,13.903,13.9204,13300.0
2008-01-28 13:00:00,16.0,16.05,15.97,16.05,33900.0,13.9204,13.9639,13.8943,13.9639,33900.0
2008-01-28 13:05:00,16.06,16.08,16.03,16.03,5800.0,13.9726,13.99,13.9465,13.9465,5800.0
2008-01-28 13:10:00,16.03,16.03,16.01,16.01,9400.0,13.9465,13.9465,13.9291,13.9291,9400.0
2008-01-28 13:15:00,16.02,16.02,16.0,16.01,70900.0,13.9378,13.9378,13.9204,13.9291,70900.0
2008-01-28 13:20:00,16.0,16.02,16.0,16.01,30000.0,13.9204,13.9378,13.9204,13.9291,30000.0
2008-01-28 13:25:00,16.01,16.01,15.99,16.01,24400.0,13.9291,13.9291,13.9117,13.9291,24400.0
2008-01-28 13:30:00,16.0,16.01,15.98,16.0,62900.0,13.9204,13.9291,13.903,13.9204,62900.0
2008-01-28 13:35:00,16.0,16.01,16.0,16.0,12700.0,13.9204,13.9291,13.9204,13.9204,12700.0
2008-01-28 13:40:00,16.0,16.01,15.92,15.92,57000.0,13.9204,13.9291,13.8508,13.8508,57000.0
2008-01-28 13:45:00,15.92,15.94,15.92,15.93,34700.0,13.8508,13.8682,13.8508,13.8595,34700.0
2008-01-28 13:50:00,15.93,16.05,15.93,16.04,23200.0,13.8595,13.9639,13.8595,13.9552,23200.0
2008-01-28 13:55:00,16.04,16.04,15.95,15.96,34400.0,13.9552,13.9552,13.8769,13.8856,34400.0
2008-01-28 14:00:00,15.95,16.03,15.92,16.02,18000.0,13.8769,13.9465,13.8508,13.9378,18000.0
2008-01-28 14:05:00,16.03,16.04,16.0,16.04,30300.0,13.9465,13.9552,13.9204,13.9552,30300.0
2008-01-28 14:10:00,16.04,16.05,16.01,16.01,18300.0,13.9552,13.9639,13.9291,13.9291,18300.0
2008-01-28 14:15:00,16.01,16.03,16.01,16.02,22000.0,13.9291,13.9465,13.9291,13.9378,22000.0
2008-01-28 14:20:00,16.02,16.03,16.02,16.03,19400.0,13.9378,13.9465,13.9378,13.9465,19400.0
2008-01-28 14:25:00,16.03,16.21,16.03,16.11,40300.0,13.9465,14.1031,13.9465,14.0161,40300.0
2008-01-28 14:30:00,16.11,16.2,16.11,16.13,32000.0,14.0161,14.0944,14.0161,14.0335,32000.0
2008-01-28 14:35:00,16.13,16.14,16.09,16.09,32500.0,14.0335,14.0422,13.9987,13.9987,32500.0
2008-01-28 14:40:00,16.09,16.13,16.09,16.12,116300.0,13.9987,14.0335,13.9987,14.0248,116300.0
2008-01-28 14:45:00,16.11,16.15,16.1,16.1,56200.0,14.0161,14.0509,14.0074,14.0074,56200.0
2008-01-28 14:50:00,16.1,16.17,16.07,16.15,116800.0,14.0074,14.0683,13.9813,14.0509,116800.0
2008-01-28 14:55:00,16.16,16.16,16.07,16.07,25000.0,14.0596,14.0596,13.9813,13.9813,25000.0
2008-01-28 15:00:00,16.07,16.09,16.05,16.08,139600.0,13.9813,13.9987,13.9639,13.99,139600.0
2008-01-28 15:05:00,16.07,16.11,16.07,16.09,51600.0,13.9813,14.0161,13.9813,13.9987,51600.0
2008-01-28 15:10:00,16.09,16.1,16.04,16.04,43200.0,13.9987,14.0074,13.9552,13.9552,43200.0
2008-01-28 15:15:00,16.04,16.07,16.01,16.04,173000.0,13.9552,13.9813,13.9291,13.9552,173000.0
2008-01-28 15:20:00,16.04,16.04,15.99,16.02,194100.0,13.9552,13.9552,13.9117,13.9378,194100.0
2008-01-28 15:25:00,16.02,16.04,15.95,15.96,46000.0,13.9378,13.9552,13.8769,13.8856,46000.0
2008-01-28 15:30:00,15.96,16.05,15.95,16.04,156000.0,13.8856,13.9639,13.8769,13.9552,156000.0
2008-01-28 15:35:00,16.04,16.13,16.03,16.12,96200.0,13.9552,14.0335,13.9465,14.0248,96200.0
2008-01-28 15:40:00,16.12,16.12,16.11,16.11,119600.0,14.0248,14.0248,14.0161,14.0161,119600.0
2008-01-28 15:45:00,16.12,16.12,16.04,16.04,83100.0,14.0248,14.0248,13.9552,13.9552,83100.0
2008-01-28 15:50:00,16.04,16.06,16.03,16.05,248400.0,13.9552,13.9726,13.9465,13.9639,248400.0
2008-01-28 15:55:00,16.05,16.17,16.04,16.15,236200.0,13.9639,14.0683,13.9552,14.0509,236200.0
2008-01-29 09:30:00,16.16,16.55,16.16,16.3,107400.0,14.0596,14.3989,14.0596,14.1814,107400.0
2008-01-29 09:35:00,16.3,16.4,16.18,16.28,47100.0,14.1814,14.2684,14.077,14.164,47100.0
2008-01-29 09:40:00,16.28,16.3,16.22,16.24,53400.0,14.164,14.1814,14.1118,14.1292,53400.0
2008-01-29 09:45:00,16.25,16.28,16.16,16.17,23300.0,14.1379,14.164,14.0596,14.0683,23300.0
2008-01-29 09:50:00,16.22,16.25,16.22,16.25,14100.0,14.1118,14.1379,14.1118,14.1379,14100.0
2008-01-29 09:55:00,16.24,16.26,16.22,16.24,44400.0,14.1292,14.1466,14.1118,14.1292,44400.0
2008-01-29 10:00:00,16.25,16.28,16.07,16.21,68800.0,14.1379,14.164,13.9813,14.1031,68800.0
2008-01-29 10:05:00,16.22,16.27,16.18,16.23,43200.0,14.1118,14.1553,14.077,14.1205,43200.0
2008-01-29 10:10:00,16.25,16.41,16.22,16.4,57600.0,14.1379,14.2771,14.1118,14.2684,57600.0
2008-01-29 10:15:00,16.39,16.4,16.3,16.32,14400.0,14.2597,14.2684,14.1814,14.1988,14400.0
2008-01-29 10:20:00,16.32,16.4,16.32,16.37,9000.0,14.1988,14.2684,14.1988,14.2423,9000.0
2008-01-29 10:25:00,16.36,16.37,16.24,16.25,29200.0,14.2336,14.2423,14.1292,14.1379,29200.0
2008-01-29 10:30:00,16.27,16.31,16.23,16.29,49800.0,14.1553,14.1901,14.1205,14.1727,49800.0
2008-01-29 10:35:00,16.29,16.31,16.28,16.29,11500.0,14.1727,14.1901,14.164,14.1727,11500.0
2008-01-29 10:40:00,16.29,16.3,16.25,16.29,20800.0,14.1727,14.1814,14.1379,14.1727,20800.0
2008-01-29 10:45:00,16.28,16.28,16.24,16.25,17700.0,14.164,14.164,14.1292,14.1379,17700.0
2008-01-29 10:50:00,16.25,16.27,16.25,16.27,9100.0,14.1379,14.1553,14.1379,14.1553,9100.0
2008-01-29 10:55:00,16.25,16.28,16.23,16.25,38500.0,14.1379,14.164,14.1205,14.1379,38500.0
2008-01-29 11:00:00,16.25,16.35,16.24,16.28,49100.0,14.1379,14.2249,14.1292,14.164,49100.0
2008-01-29 11:05:00,16.28,16.35,16.26,16.34,22200.0,14.164,14.2249,14.1466,14.2162,22200.0
2008-01-29 11:10:00,16.35,16.37,16.33,16.35,29500.0,14.2249,14.2423,14.2075,14.2249,29500.0
2008-01-29 11:15:00,16.35,16.35,16.25,16.26,43200.0,14.2249,14.2249,14.1379,14.1466,43200.0
2008-01-29 11:20:00,16.25,16.28,16.23,16.26,25000.0,14.1379,14.164,14.1205,14.1466,25000.0
2008-01-29 11:25:00,16.26,16.29,16.25,16.29,18900.0,14.1466,14.1727,14.1379,14.1727,18900.0
2008-01-29 11:30:00,16.29,16.29,16.26,16.28,22000.0,14.1727,14.1727,14.1466,14.164,22000.0
2008-01-29 11:35:00,16.28,16.3,16.27,16.3,33100.0,14.164,14.1814,14.1553,14.1814,33100.0
2008-01-29 11:40:00,16.3,16.35,16.24,16.31,142800.0,14.1814,14.2249,14.1292,14.1901,142800.0
2008-01-29 11:45:00,16.31,16.35,16.28,16.3,37300.0,14.1901,14.2249,14.164,14.1814,37300.0
2008-01-29 11:50:00,16.3,16.35,16.27,16.33,133600.0,14.1814,14.2249,14.1553,14.2075,133600.0
2008-01-29 11:55:00,16.33,16.33,16.3,16.32,43600.0,14.2075,14.2075,14.1814,14.1988,43600.0
2008-01-29 12:00:00,16.32,16.34,16.29,16.31,49100.0,14.1988,14.2162,14.1727,14.1901,49100.0
2008-01-29 12:05:00,16.32,16.32,16.3,16.31,15900.0,14.1988,14.1988,14.1814,14.1901,15900.0
2008-01-29 12:10:00,16.31,16.32,16.28,16.29,15200.0,14.1901,14.1988,14.164,14.1727,15200.0
2008-01-29 12:15:00,16.29,16.32,16.28,16.31,18600.0,14.1727,14.1988,14.164,14.1901,18600.0
2008-01-29 12:20:00,16.31,16.32,16.3,16.32,13400.0,14.1901,14.1988,14.1814,14.1988,13400.0
2008-01-29 12:25:00,16.31,16.33,16.2,16.29,43600.0,14.1901,14.2075,14.0944,14.1727,43600.0
2008-01-29 12:30:00,16.29,16.29,16.22,16.23,31600.0,14.1727,14.1727,14.1118,14.1205,31600.0
2008-01-29 12:35:00,16.23,16.26,16.21,16.21,19400.0,14.1205,14.1466,14.1031,14.1031,19400.0
2008-01-29 12:40:00,16.21,16.27,16.2,16.22,18500.0,14.1031,14.1553,14.0944,14.1118,18500.0
2008-01-29 12:45:00,16.22,16.25,16.21,16.22,41000.0,14.1118,14.1379,14.1031,14.1118,41000.0
2008-01-29 12:50:00,16.22,16.23,16.22,16.23,17800.0,14.1118,14.1205,14.1118,14.1205,17800.0
2008-01-29 12:55:00,16.22,16.23,16.22,16.22,9800.0,14.1118,14.1205,14.1118,14.1118,9800.0
2008-01-29 13:00:00,16.22,16.26,16.21,16.25,27800.0,14.1118,14.1466,14.1031,14.1379,27800.0
2008-01-29 13:05:00,16.25,16.26,16.25,16.25,11300.0,14.1379,14.1466,14.1379,14.1379,11300.0
2008-01-29 13:10:00,16.25,16.26,16.24,16.25,47500.0,14.1379,14.1466,14.1292,14.1379,47500.0
2008-01-29 13:15:00,16.25,16.25,16.21,16.22,47300.0,14.1379,14.1379,14.1031,14.1118,47300.0
2008-01-29 13:20:00,16.23,16.23,16.2,16.23,64300.0,14.1205,14.1205,14.0944,14.1205,64300.0
2008-01-29 13:25:00,16.22,16.23,16.19,16.19,96800.0,14.1118,14.1205,14.0857,14.0857,96800.0
2008-01-29 13:30:00,16.19,16.2,16.0,16.06,56900.0,14.0857,14.0944,13.9204,13.9726,56900.0
2008-01-29 13:35:00,16.06,16.06,15.89,16.05,137100.0,13.9726,13.9726,13.8247,13.9639,137100.0
2008-01-29 13:40:00,16.05,16.06,15.99,16.01,101300.0,13.9639,13.9726,13.9117,13.9291,101300.0
2008-01-29 13:45:00,16.01,16.01,15.99,16.0,101000.0,13.9291,13.9291,13.9117,13.9204,101000.0
2008-01-29 13:50:00,15.99,16.02,15.99,16.01,61500.0,13.9117,13.9378,13.9117,13.9291,61500.0
2008-01-29 13:55:00,16.01,16.02,15.89,15.91,62300.0,13.9291,13.9378,13.8247,13.8421,62300.0
2008-01-29 14:00:00,15.91,16.0,15.91,15.98,36100.0,13.8421,13.9204,13.8421,13.903,36100.0
2008-01-29 14:05:00,15.97,15.97,15.89,15.91,74900.0,13.8943,13.8943,13.8247,13.8421,74900.0
2008-01-29 14:10:00,15.91,15.95,15.9,15.94,104100.0,13.8421,13.8769,13.8334,13.8682,104100.0
2008-01-29 14:15:00,15.96,16.01,15.94,16.01,167000.0,13.8856,13.9291,13.8682,13.9291,167000.0
2008-01-29 14:20:00,16.0,16.01,15.93,15.95,40300.0,13.9204,13.9291,13.8595,13.8769,40300.0
2008-01-29 14:25:00,15.96,15.97,15.94,15.95,16700.0,13.8856,13.8943,13.8682,13.8769,16700.0
2008-01-29 14:30:00,15.95,15.96,15.93,15.93,15400.0,13.8769,13.8856,13.8595,13.8595,15400.0
2008-01-29 14:35:00,15.94,15.96,15.91,15.96,36600.0,13.8682,13.8856,13.8421,13.8856,36600.0
2008-01-29 14:40:00,15.97,16.0,15.91,15.95,58600.0,13.8943,13.9204,13.8421,13.8769,58600.0
2008-01-29 14:45:00,15.95,16.05,15.92,15.95,90700.0,13.8769,13.9639,13.8508,13.8769,90700.0
2008-01-29 14:50:00,15.94,15.99,15.94,15.97,53500.0,13.8682,13.9117,13.8682,13.8943,53500.0
2008-01-29 14:55:00,15.97,15.99,15.92,15.97,75000.0,13.8943,13.9117,13.8508,13.8943,75000.0
2008-01-29 15:00:00,15.95,16.07,15.93,16.0,93600.0,13.8769,13.9813,13.8595,13.9204,93600.0
2008-01-29 15:05:00,16.0,16.2,15.99,16.07,417100.0,13.9204,14.0944,13.9117,13.9813,417100.0
2008-01-29 15:10:00,16.07,16.07,15.94,16.01,92500.0,13.9813,13.9813,13.8682,13.9291,92500.0
2008-01-29 15:15:00,16.0,16.06,15.95,15.98,183000.0,13.9204,13.9726,13.8769,13.903,183000.0
2008-01-29 15:20:00,15.98,16.01,15.95,15.99,49000.0,13.903,13.9291,13.8769,13.9117,49000.0
2008-01-29 15:25:00,15.99,16.0,15.9,15.93,61200.0,13.9117,13.9204,13.8334,13.8595,61200.0
2008-01-29 15:30:00,15.93,15.94,15.83,15.9,57700.0,13.8595,13.8682,13.7725,13.8334,57700.0
2008-01-29 15:35:00,15.9,15.98,15.89,15.96,52400.0,13.8334,13.903,13.8247,13.8856,52400.0
2008-01-29 15:40:00,15.95,15.95,15.9,15.92,29800.0,13.8769,13.8769,13.8334,13.8508,29800.0
2008-01-29 15:45:00,15.92,16.01,15.9,16.0,123300.0,13.8508,13.9291,13.8334,13.9204,123300.0
2008-01-29 15:50:00,16.0,16.08,15.99,16.07,194000.0,13.9204,13.99,13.9117,13.9813,194000.0
2008-01-29 15:55:00,16.07,16.08,15.98,16.0,246600.0,13.9813,13.99,13.903,13.9204,246600.0
2008-01-30 09:30:00,15.95,16.12,15.92,16.09,21200.0,13.8769,14.0248,13.8508,13.9987,21200.0
2008-01-30 09:35:00,16.09,16.23,16.09,16.15,16400.0,13.9987,14.1205,13.9987,14.0509,16400.0
2008-01-30 09:40:00,16.12,16.3,16.1,16.3,46500.0,14.0248,14.1814,14.0074,14.1814,46500.0
2008-01-30 09:45:00,16.3,16.37,16.25,16.26,54600.0,14.1814,14.2423,14.1379,14.1466,54600.0
2008-01-30 09:50:00,16.27,16.32,16.15,16.18,119900.0,14.1553,14.1988,14.0509,14.077,119900.0
2008-01-30 09:55:00,16.18,16.21,16.08,16.12,47000.0,14.077,14.1031,13.99,14.0248,47000.0
2008-01-30 10:00:00,16.09,16.3,16.0,16.27,58100.0,13.9987,14.1814,13.9204,14.1553,58100.0
2008-01-30 10:05:00,16.27,16.31,16.26,16.3,37900.0,14.1553,14.1901,14.1466,14.1814,37900.0
2008-01-30 10:10:00,16.3,16.32,16.16,16.19,37100.0,14.1814,14.1988,14.0596,14.0857,37100.0
2008-01-30 10:15:00,16.19,16.27,16.17,16.2,34700.0,14.0857,14.1553,14.0683,14.0944,34700.0
2008-01-30 10:20:00,16.19,16.3,16.16,16.3,70700.0,14.0857,14.1814,14.0596,14.1814,70700.0
2008-01-30 10:25:00,16.27,16.28,16.2,16.28,42500.0,14.1553,14.164,14.0944,14.164,42500.0
2008-01-30 10:30:00,16.27,16.32,16.2,16.2,74000.0,14.1553,14.1988,14.0944,14.0944,74000.0
2008-01-30 10:35:00,16.22,16.3,16.18,16.3,46800.0,14.1118,14.1814,14.077,14.1814,46800.0
2008-01-30 10:40:00,16.29,16.31,16.2,16.29,62700.0,14.1727,14.1901,14.0944,14.1727,62700.0
2008-01-30 10:45:00,16.3,16.39,16.3,16.38,27600.0,14.1814,14.2597,14.1814,14.251,27600.0
2008-01-30 10:50:00,16.38,16.53,16.38,16.46,70000.0,14.251,14.3815,14.251,14.3206,70000.0
2008-01-30 10:55:00,16.46,16.54,16.46,16.51,34900.0,14.3206,14.3902,14.3206,14.3641,34900.0
2008-01-30 11:00:00,16.52,16.52,16.45,16.45,9100.0,14.3728,14.3728,14.3119,14.3119,9100.0
2008-01-30 11:05:00,16.46,16.5,16.42,16.47,15700.0,14.3206,14.3554,14.2858,14.3293,15700.0
2008-01-30 11:10:00,16.47,16.5,16.4,16.44,31800.0,14.3293,14.3554,14.2684,14.3032,31800.0
2008-01-30 11:15:00,16.44,16.45,16.4,16.45,16800.0,14.3032,14.3119,14.2684,14.3119,16800.0
2008-01-30 11:20:00,16.44,16.46,16.4,16.43,23100.0,14.3032,14.3206,14.2684,14.2945,23100.0
2008-01-30 11:25:00,16.43,16.44,16.36,16.38,20100.0,14.2945,14.3032,14.2336,14.251,20100.0
2008-01-30 11:30:00,16.38,16.46,16.37,16.41,28800.0,14.251,14.3206,14.2423,14.2771,28800.0
2008-01-30 11:35:00,16.41,16.42,16.31,16.4,22200.0,14.2771,14.2858,14.1901,14.2684,22200.0
2008-01-30 11:40:00,16.4,16.43,16.32,16.35,22400.0,14.2684,14.2945,14.1988,14.2249,22400.0
2008-01-30 11:45:00,16.35,16.43,16.32,16.41,50900.0,14.2249,14.2945,14.1988,14.2771,50900.0
2008-01-30 11:50:00,16.43,16.5,16.43,16.48,70300.0,14.2945,14.3554,14.2945,14.338,70300.0
2008-01-30 11:55:00,16.48,16.51,16.38,16.4,58900.0,14.338,14.3641,14.251,14.2684,58900.0
2008-01-30 12:00:00,16.4,16.59,16.4,16.58,34000.0,14.2684,14.4337,14.2684,14.425,34000.0
2008-01-30 12:05:00,16.58,16.66,16.54,16.65,74800.0,14.425,14.4946,14.3902,14.4859,74800.0
2008-01-30 12:10:00,16.65,16.66,16.54,16.57,42400.0,14.4859,14.4946,14.3902,14.4163,42400.0
2008-01-30 12:15:00,16.56,16.6,16.53,16.59,43300.0,14.4076,14.4424,14.3815,14.4337,43300.0
2008-01-30 12:20:00,16.59,16.6,16.57,16.59,29300.0,14.4337,14.4424,14.4163,14.4337,29300.0
2008-01-30 12:25:00,16.6,16.61,16.5,16.57,40400.0,14.4424,14.4511,14.3554,14.4163,40400.0
2008-01-30 12:30:00,16.57,16.61,16.57,16.58,27800.0,14.4163,14.4511,14.4163,14.425,27800.0
2008-01-30 12:35:00,16.58,16.59,16.34,16.36,46000.0,14.425,14.4337,14.2162,14.2336,46000.0
2008-01-30 12:40:00,16.36,16.48,16.32,16.4,42500.0,14.2336,14.338,14.1988,14.2684,42500.0
2008-01-30 12:45:00,16.41,16.41,16.3,16.31,70000.0,14.2771,14.2771,14.1814,14.1901,70000.0
2008-01-30 12:50:00,16.3,16.32,16.25,16.25,28900.0,14.1814,14.1988,14.1379,14.1379,28900.0
2008-01-30 12:55:00,16.26,16.42,16.26,16.41,26100.0,14.1466,14.2858,14.1466,14.2771,26100.0
2008-01-30 13:00:00,16.41,16.42,16.3,16.35,24900.0,14.2771,14.2858,14.1814,14.2249,24900.0
2008-01-30 13:05:00,16.35,16.37,16.32,16.32,20200.0,14.2249,14.2423,14.1988,14.1988,20200.0
2008-01-30 13:10:00,16.32,16.4,16.32,16.36,26400.0,14.1988,14.2684,14.1988,14.2336,26400.0
2008-01-30 13:15:00,16.37,16.41,16.27,16.27,81500.0,14.2423,14.2771,14.1553,14.1553,81500.0
2008-01-30 13:20:00,16.27,16.3,16.17,16.19,80900.0,14.1553,14.1814,14.0683,14.0857,80900.0
2008-01-30 13:25:00,16.19,16.27,16.16,16.27,61300.0,14.0857,14.1553,14.0596,14.1553,61300.0
2008-01-30 13:30:00,16.26,16.27,16.25,16.25,23600.0,14.1466,14.1553,14.1379,14.1379,23600.0
2008-01-30 13:35:00,16.25,16.3,16.25,16.25,41700.0,14.1379,14.1814,14.1379,14.1379,41700.0
2008-01-30 13:40:00,16.25,16.27,16.2,16.26,25200.0,14.1379,14.1553,14.0944,14.1466,25200.0
2008-01-30 13:45:00,16.26,16.27,16.26,16.26,20000.0,14.1466,14.1553,14.1466,14.1466,20000.0
2008-01-30 13:50:00,16.26,16.27,16.25,16.26,16200.0,14.1466,14.1553,14.1379,14.1466,16200.0
2008-01-30 13:55:00,16.27,16.27,16.24,16.24,20600.0,14.1553,14.1553,14.1292,14.1292,20600.0
2008-01-30 14:00:00,16.24,16.33,16.23,16.3,70000.0,14.1292,14.2075,14.1205,14.1814,70000.0
2008-01-30 14:05:00,16.3,16.3,16.2,16.2,19000.0,14.1814,14.1814,14.0944,14.0944,19000.0
2008-01-30 14:10:00,16.2,16.38,16.2,16.34,30000.0,14.0944,14.251,14.0944,14.2162,30000.0
2008-01-30 14:15:00,16.34,16.59,16.28,16.3,37100.0,14.2162,14.4337,14.164,14.1814,37100.0
2008-01-30 14:20:00,16.44,16.45,16.16,16.27,62300.0,14.3032,14.3119,14.0596,14.1553,62300.0
2008-01-30 14:25:00,16.26,16.37,16.17,16.36,97900.0,14.1466,14.2423,14.0683,14.2336,97900.0
2008-01-30 14:30:00,16.35,16.36,16.25,16.25,78900.0,14.2249,14.2336,14.1379,14.1379,78900.0
2008-01-30 14:35:00,16.25,16.33,16.24,16.33,56500.0,14.1379,14.2075,14.1292,14.2075,56500.0
2008-01-30 14:40:00,16.33,16.42,16.32,16.35,31700.0,14.2075,14.2858,14.1988,14.2249,31700.0
2008-01-30 14:45:00,16.35,16.4,16.31,16.38,39100.0,14.2249,14.2684,14.1901,14.251,39100.0
2008-01-30 14:50:00,16.38,16.45,16.31,16.45,44900.0,14.251,14.3119,14.1901,14.3119,44900.0
2008-01-30 14:55:00,16.46,16.47,16.4,16.43,40300.0,14.3206,14.3293,14.2684,14.2945,40300.0
2008-01-30 15:00:00,16.44,16.49,16.4,16.46,48200.0,14.3032,14.3467,14.2684,14.3206,48200.0
2008-01-30 15:05:00,16.45,16.53,16.41,16.46,114400.0,14.3119,14.3815,14.2771,14.3206,114400.0
2008-01-30 15:10:00,16.45,16.45,16.33,16.34,399300.0,14.3119,14.3119,14.2075,14.2162,399300.0
2008-01-30 15:15:00,16.33,16.35,16.22,16.29,74600.0,14.2075,14.2249,14.1118,14.1727,74600.0
2008-01-30 15:20:00,16.26,16.28,16.16,16.16,104700.0,14.1466,14.164,14.0596,14.0596,104700.0
2008-01-30 15:25:00,16.15,16.3,16.09,16.22,139700.0,14.0509,14.1814,13.9987,14.1118,139700.0
2008-01-30 15:30:00,16.21,16.25,16.13,16.2,194100.0,14.1031,14.1379,14.0335,14.0944,194100.0
2008-01-30 15:35:00,16.19,16.21,16.17,16.2,119300.0,14.0857,14.1031,14.0683,14.0944,119300.0
2008-01-30 15:40:00,16.2,16.22,16.13,16.13,55900.0,14.0944,14.1118,14.0335,14.0335,55900.0
2008-01-30 15:45:00,16.14,16.15,16.1,16.13,140400.0,14.0422,14.0509,14.0074,14.0335,140400.0
2008-01-30 15:50:00,16.13,16.14,16.07,16.1,219800.0,14.0335,14.0422,13.9813,14.0074,219800.0
2008-01-30 15:55:00,16.1,16.26,16.06,16.2,240000.0,14.0074,14.1466,13.9726,14.0944,240000.0
2008-01-31 09:30:00,15.9,16.09,15.9,16.03,8200.0,13.8334,13.9987,13.8334,13.9465,8200.0
2008-01-31 09:35:00,16.03,16.15,16.0,16.15,11800.0,13.9465,14.0509,13.9204,14.0509,11800.0
2008-01-31 09:40:00,16.11,16.2,16.1,16.1,16900.0,14.0161,14.0944,14.0074,14.0074,16900.0
2008-01-31 09:45:00,16.1,16.1,15.9,15.91,26400.0,14.0074,14.0074,13.8334,13.8421,26400.0
2008-01-31 09:50:00,15.92,16.14,15.91,16.09,47400.0,13.8508,14.0422,13.8421,13.9987,47400.0
2008-01-31 09:55:00,16.09,16.18,16.09,16.14,28100.0,13.9987,14.077,13.9987,14.0422,28100.0
2008-01-31 10:00:00,16.14,16.15,16.08,16.08,47700.0,14.0422,14.0509,13.99,13.99,47700.0
2008-01-31 10:05:00,16.08,16.13,16.07,16.1,18800.0,13.99,14.0335,13.9813,14.0074,18800.0
2008-01-31 10:10:00,16.12,16.21,16.07,16.18,77500.0,14.0248,14.1031,13.9813,14.077,77500.0
2008-01-31 10:15:00,16.18,16.19,16.04,16.05,33500.0,14.077,14.0857,13.9552,13.9639,33500.0
2008-01-31 10:20:00,16.05,16.05,15.98,16.0,22700.0,13.9639,13.9639,13.903,13.9204,22700.0
2008-01-31 10:25:00,15.97,16.13,15.97,16.13,20500.0,13.8943,14.0335,13.8943,14.0335,20500.0
2008-01-31 10:30:00,16.14,16.14,16.02,16.05,11200.0,14.0422,14.0422,13.9378,13.9639,11200.0
2008-01-31 10:35:00,16.04,16.07,15.97,16.03,18300.0,13.9552,13.9813,13.8943,13.9465,18300.0
2008-01-31 10:40:00,16.03,16.12,16.02,16.06,9700.0,13.9465,14.0248,13.9378,13.9726,9700.0
2008-01-31 10:45:00,16.06,16.13,16.05,16.13,13100.0,13.9726,14.0335,13.9639,14.0335,13100.0
2008-01-31 10:50:00,16.13,16.18,16.07,16.15,38300.0,14.0335,14.077,13.9813,14.0509,38300.0
2008-01-31 10:55:00,16.15,16.31,16.14,16.3,28200.0,14.0509,14.1901,14.0422,14.1814,28200.0
2008-01-31 11:00:00,16.29,16.3,16.24,16.25,15300.0,14.1727,14.1814,14.1292,14.1379,15300.0
2008-01-31 11:05:00,16.24,16.25,16.22,16.25,14800.0,14.1292,14.1379,14.1118,14.1379,14800.0
2008-01-31 11:10:00,16.25,16.26,16.21,16.25,47100.0,14.1379,14.1466,14.1031,14.1379,47100.0
2008-01-31 11:15:00,16.25,16.25,16.24,16.25,77300.0,14.1379,14.1379,14.1292,14.1379,77300.0
2008-01-31 11:20:00,16.25,16.3,16.24,16.3,58400.0,14.1379,14.1814,14.1292,14.1814,58400.0
2008-01-31 11:25:00,16.29,16.34,16.29,16.3,41700.0,14.1727,14.2162,14.1727,14.1814,41700.0
2008-01-31 11:30:00,16.31,16.34,16.27,16.29,24700.0,14.1901,14.2162,14.1553,14.1727,24700.0
2008-01-31 11:35:00,16.28,16.34,16.28,16.32,22400.0,14.164,14.2162,14.164,14.1988,22400.0
2008-01-31 11:40:00,16.31,16.35,16.31,16.33,25200.0,14.1901,14.2249,14.1901,14.2075,25200.0
2008-01-31 11:45:00,16.33,16.43,16.32,16.37,73000.0,14.2075,14.2945,14.1988,14.2423,73000.0
2008-01-31 11:50:00,16.38,16.61,16.35,16.52,70300.0,14.251,14.4511,14.2249,14.3728,70300.0
2008-01-31 11:55:00,16.55,16.61,16.37,16.44,72600.0,14.3989,14.4511,14.2423,14.3032,72600.0
2008-01-31 12:00:00,16.43,16.49,16.41,16.41,21200.0,14.2945,14.3467,14.2771,14.2771,21200.0
2008-01-31 12:05:00,16.41,16.42,16.34,16.37,29000.0,14.2771,14.2858,14.2162,14.2423,29000.0
2008-01-31 12:10:00,16.38,16.56,16.36,16.51,35000.0,14.251,14.4076,14.2336,14.3641,35000.0
2008-01-31 12:15:00,16.5,16.56,16.41,16.42,35600.0,14.3554,14.4076,14.2771,14.2858,35600.0
2008-01-31 12:20:00,16.41,16.5,16.39,16.49,14100.0,14.2771,14.3554,14.2597,14.3467,14100.0
2008-01-31 12:25:00,16.49,16.49,16.37,16.41,23700.0,14.3467,14.3467,14.2423,14.2771,23700.0
2008-01-31 12:30:00,16.42,16.49,16.38,16.41,45200.0,14.2858,14.3467,14.251,14.2771,45200.0
2008-01-31 12:35:00,16.4,16.4,16.34,16.36,45500.0,14.2684,14.2684,14.2162,14.2336,45500.0
2008-01-31 12:40:00,16.36,16.36,16.33,16.34,28900.0,14.2336,14.2336,14.2075,14.2162,28900.0
2008-01-31 12:45:00,16.35,16.37,16.34,16.36,12200.0,14.2249,14.2423,14.2162,14.2336,12200.0
2008-01-31 12:50:00,16.36,16.36,16.32,16.33,15800.0,14.2336,14.2336,14.1988,14.2075,15800.0
2008-01-31 12:55:00,16.33,16.34,16.31,16.34,6700.0,14.2075,14.2162,14.1901,14.2162,6700.0
2008-01-31 13:00:00,16.34,16.4,16.33,16.35,33300.0,14.2162,14.2684,14.2075,14.2249,33300.0
2008-01-31 13:05:00,16.35,16.37,16.33,16.34,42800.0,14.2249,14.2423,14.2075,14.2162,42800.0
2008-01-31 13:10:00,16.33,16.41,16.32,16.34,40800.0,14.2075,14.2771,14.1988,14.2162,40800.0
2008-01-31 13:15:00,16.34,16.36,16.32,16.34,42100.0,14.2162,14.2336,14.1988,14.2162,42100.0
2008-01-31 13:20:00,16.33,16.35,16.33,16.34,33200.0,14.2075,14.2249,14.2075,14.2162,33200.0
2008-01-31 13:25:00,16.34,16.41,16.34,16.37,56800.0,14.2162,14.2771,14.2162,14.2423,56800.0
2008-01-31 13:30:00,16.37,16.43,16.37,16.42,37400.0,14.2423,14.2945,14.2423,14.2858,37400.0
2008-01-31 13:35:00,16.43,16.44,16.38,16.4,63800.0,14.2945,14.3032,14.251,14.2684,63800.0
2008-01-31 13:40:00,16.41,16.45,16.36,16.43,40700.0,14.2771,14.3119,14.2336,14.2945,40700.0
2008-01-31 13:45:00,16.42,16.48,16.38,16.48,47000.0,14.2858,14.338,14.251,14.338,47000.0
2008-01-31 13:50:00,16.47,16.48,16.36,16.37,46500.0,14.3293,14.338,14.2336,14.2423,46500.0
2008-01-31 13:55:00,16.36,16.4,16.36,16.39,28600.0,14.2336,14.2684,14.2336,14.2597,28600.0
2008-01-31 14:00:00,16.39,16.44,16.38,16.4,40300.0,14.2597,14.3032,14.251,14.2684,40300.0
2008-01-31 14:05:00,16.4,16.42,16.35,16.41,44600.0,14.2684,14.2858,14.2249,14.2771,44600.0
2008-01-31 14:10:00,16.4,16.5,16.35,16.4,82400.0,14.2684,14.3554,14.2249,14.2684,82400.0
2008-01-31 14:15:00,16.42,16.48,16.42,16.47,56900.0,14.2858,14.338,14.2858,14.3293,56900.0
2008-01-31 14:20:00,16.48,16.59,16.41,16.49,69900.0,14.338,14.4337,14.2771,14.3467,69900.0
2008-01-31 14:25:00,16.5,16.58,16.47,16.55,106600.0,14.3554,14.425,14.3293,14.3989,106600.0
2008-01-31 14:30:00,16.54,16.61,16.49,16.5,108000.0,14.3902,14.4511,14.3467,14.3554,108000.0
2008-01-31 14:35:00,16.49,16.55,16.43,16.51,56200.0,14.3467,14.3989,14.2945,14.3641,56200.0
2008-01-31 14:40:00,16.52,16.55,16.49,16.5,40700.0,14.3728,14.3989,14.3467,14.3554,40700.0
2008-01-31 14:45:00,16.5,16.59,16.49,16.53,55900.0,14.3554,14.4337,14.3467,14.3815,55900.0
2008-01-31 14:50:00,16.52,16.54,16.46,16.49,59500.0,14.3728,14.3902,14.3206,14.3467,59500.0
2008-01-31 14:55:00,16.48,16.52,16.47,16.5,42400.0,14.338,14.3728,14.3293,14.3554,42400.0
2008-01-31 15:00:00,16.49,16.5,16.39,16.41,70900.0,14.3467,14.3554,14.2597,14.2771,70900.0
2008-01-31 15:05:00,16.41,16.5,16.4,16.5,52200.0,14.2771,14.3554,14.2684,14.3554,52200.0
2008-01-31 15:10:00,16.5,16.6,16.48,16.5,117300.0,14.3554,14.4424,14.338,14.3554,117300.0
2008-01-31 15:15:00,16.5,16.59,16.48,16.51,88200.0,14.3554,14.4337,14.338,14.3641,88200.0
2008-01-31 15:20:00,16.5,16.64,16.49,16.61,64200.0,14.3554,14.4772,14.3467,14.4511,64200.0
2008-01-31 15:25:00,16.62,16.75,16.59,16.75,77700.0,14.4598,14.5729,14.4337,14.5729,77700.0
2008-01-31 15:30:00,16.75,16.83,16.74,16.8,103500.0,14.5729,14.6425,14.5642,14.6164,103500.0
2008-01-31 15:35:00,16.79,16.86,16.77,16.85,85800.0,14.6077,14.6686,14.5903,14.6599,85800.0
2008-01-31 15:40:00,16.85,16.97,16.78,16.9,126700.0,14.6599,14.7643,14.599,14.7034,126700.0
2008-01-31 15:45:00,16.91,16.99,16.89,16.93,131600.0,14.7121,14.7817,14.6947,14.7295,131600.0
2008-01-31 15:50:00,16.93,17.0,16.74,16.88,120900.0,14.7295,14.7904,14.5642,14.686,120900.0
2008-01-31 15:55:00,16.88,16.89,16.68,16.83,106900.0,14.686,14.6947,14.512,14.6425,106900.0
2008-02-01 09:30:00,16.8,17.04,16.77,17.01,111400.0,14.6164,14.8252,14.5903,14.7991,111400.0
2008-02-01 09:35:00,17.01,17.01,16.81,16.9,81600.0,14.7991,14.7991,14.6251,14.7034,81600.0
2008-02-01 09:40:00,16.87,16.9,16.83,16.87,23400.0,14.6773,14.7034,14.6425,14.6773,23400.0
2008-02-01 09:45:00,16.87,16.9,16.76,16.88,87100.0,14.6773,14.7034,14.5816,14.686,87100.0
2008-02-01 09:50:00,16.88,16.9,16.8,16.8,21300.0,14.686,14.7034,14.6164,14.6164,21300.0
2008-02-01 09:55:00,16.81,16.85,16.78,16.81,11000.0,14.6251,14.6599,14.599,14.6251,11000.0
2008-02-01 10:00:00,16.8,16.9,16.79,16.82,49100.0,14.6164,14.7034,14.6077,14.6338,49100.0
2008-02-01 10:05:00,16.84,16.88,16.8,16.88,42600.0,14.6512,14.686,14.6164,14.686,42600.0
2008-02-01 10:10:00,16.88,16.88,16.75,16.76,51600.0,14.686,14.686,14.5729,14.5816,51600.0
2008-02-01 10:15:00,16.75,16.75,16.67,16.69,23100.0,14.5729,14.5729,14.5033,14.5207,23100.0
2008-02-01 10:20:00,16.7,16.73,16.58,16.66,37200.0,14.5294,14.5555,14.425,14.4946,37200.0
2008-02-01 10:25:00,16.62,16.74,16.61,16.74,26600.0,14.4598,14.5642,14.4511,14.5642,26600.0
2008-02-01 10:30:00,16.73,16.77,16.63,16.64,25400.0,14.5555,14.5903,14.4685,14.4772,25400.0
2008-02-01 10:35:00,16.65,16.71,16.57,16.63,96100.0,14.4859,14.5381,14.4163,14.4685,96100.0
2008-02-01 10:40:00,16.64,16.65,16.49,16.5,73600.0,14.4772,14.4859,14.3467,14.3554,73600.0
2008-02-01 10:45:00,16.5,16.55,16.44,16.52,41500.0,14.3554,14.3989,14.3032,14.3728,41500.0
2008-02-01 10:50:00,16.52,16.63,16.5,16.61,16200.0,14.3728,14.4685,14.3554,14.4511,16200.0
2008-02-01 10:55:00,16.6,16.64,16.51,16.57,12700.0,14.4424,14.4772,14.3641,14.4163,12700.0
2008-02-01 11:00:00,16.57,16.59,16.51,16.59,13500.0,14.4163,14.4337,14.3641,14.4337,13500.0
2008-02-01 11:05:00,16.59,16.68,16.56,16.66,12900.0,14.4337,14.512,14.4076,14.4946,12900.0
2008-02-01 11:10:00,16.7,16.8,16.68,16.8,7900.0,14.5294,14.6164,14.512,14.6164,7900.0
2008-02-01 11:15:00,16.81,16.88,16.81,16.85,8100.0,14.6251,14.686,14.6251,14.6599,8100.0
2008-02-01 11:20:00,16.85,16.86,16.77,16.82,18300.0,14.6599,14.6686,14.5903,14.6338,18300.0
2008-02-01 11:25:00,16.83,16.84,16.82,16.83,2500.0,14.6425,14.6512,14.6338,14.6425,2500.0
2008-02-01 11:30:00,16.83,16.84,16.79,16.83,10700.0,14.6425,14.6512,14.6077,14.6425,10700.0
2008-02-01 11:35:00,16.83,16.9,16.82,16.9,14900.0,14.6425,14.7034,14.6338,14.7034,14900.0
2008-02-01 11:40:00,16.9,16.91,16.84,16.89,38400.0,14.7034,14.7121,14.6512,14.6947,38400.0
2008-02-01 11:45:00,16.89,16.91,16.83,16.91,25900.0,14.6947,14.7121,14.6425,14.7121,25900.0
2008-02-01 11:50:00,16.91,16.99,16.91,16.98,18100.0,14.7121,14.7817,14.7121,14.773,18100.0
2008-02-01 11:55:00,16.98,17.0,16.96,16.99,14800.0,14.773,14.7904,14.7556,14.7817,14800.0
2008-02-01 12:00:00,16.99,16.99,16.89,16.95,16800.0,14.7817,14.7817,14.6947,14.7469,16800.0
2008-02-01 12:05:00,16.98,16.99,16.96,16.98,4600.0,14.773,14.7817,14.7556,14.773,4600.0
2008-02-01 12:10:00,16.98,16.99,16.93,16.98,10400.0,14.773,14.7817,14.7295,14.773,10400.0
2008-02-01 12:15:00,16.97,16.97,16.93,16.93,12800.0,14.7643,14.7643,14.7295,14.7295,12800.0
2008-02-01 12:20:00,16.93,16.96,16.9,16.94,17400.0,14.7295,14.7556,14.7034,14.7382,17400.0
2008-02-01 12:25:00,16.93,17.05,16.93,17.04,138700.0,14.7295,14.8339,14.7295,14.8252,138700.0
2008-02-01 12:30:00,17.04,17.04,17.0,17.01,30300.0,14.8252,14.8252,14.7904,14.7991,30300.0
2008-02-01 12:35:00,17.01,17.01,16.98,16.99,20200.0,14.7991,14.7991,14.773,14.7817,20200.0
2008-02-01 12:40:00,16.99,17.03,16.96,17.0,80100.0,14.7817,14.8165,14.7556,14.7904,80100.0
2008-02-01 12:45:00,17.0,17.02,16.93,16.98,36000.0,14.7904,14.8078,14.7295,14.773,36000.0
2008-02-01 12:50:00,16.98,17.0,16.98,16.99,28600.0,14.773,14.7904,14.773,14.7817,28600.0
2008-02-01 12:55:00,16.99,17.01,16.94,16.99,65900.0,14.7817,14.7991,14.7382,14.7817,65900.0
2008-02-01 13:00:00,16.99,17.0,16.98,17.0,21100.0,14.7817,14.7904,14.773,14.7904,21100.0
2008-02-01 13:05:00,17.0,17.0,16.99,16.99,51200.0,14.7904,14.7904,14.7817,14.7817,51200.0
2008-02-01 13:10:00,16.99,17.02,16.99,17.0,30000.0,14.7817,14.8078,14.7817,14.7904,30000.0
2008-02-01 13:15:00,17.0,17.02,16.95,17.01,24600.0,14.7904,14.8078,14.7469,14.7991,24600.0
2008-02-01 13:20:00,17.0,17.0,16.99,17.0,41000.0,14.7904,14.7904,14.7817,14.7904,41000.0
2008-02-01 13:25:00,17.0,17.0,16.99,17.0,21500.0,14.7904,14.7904,14.7817,14.7904,21500.0
2008-02-01 13:30:00,17.0,17.03,17.0,17.0,102900.0,14.7904,14.8165,14.7904,14.7904,102900.0
2008-02-01 13:35:00,17.0,17.09,16.99,17.04,104800.0,14.7904,14.8687,14.7817,14.8252,104800.0
2008-02-01 13:40:00,17.04,17.04,16.99,17.0,29600.0,14.8252,14.8252,14.7817,14.7904,29600.0
2008-02-01 13:45:00,17.0,17.09,17.0,17.07,54100.0,14.7904,14.8687,14.7904,14.8513,54100.0
2008-02-01 13:50:00,17.07,17.13,17.06,17.12,61500.0,14.8513,14.9035,14.8426,14.8948,61500.0
2008-02-01 13:55:00,17.13,17.2,17.08,17.16,40500.0,14.9035,14.9644,14.86,14.9296,40500.0
2008-02-01 14:00:00,17.15,17.15,17.1,17.12,27400.0,14.9209,14.9209,14.8774,14.8948,27400.0
2008-02-01 14:05:00,17.12,17.24,17.07,17.24,39200.0,14.8948,14.9992,14.8513,14.9992,39200.0
2008-02-01 14:10:00,17.24,17.33,17.23,17.24,106200.0,14.9992,15.0775,14.9905,14.9992,106200.0
2008-02-01 14:15:00,17.23,17.28,17.23,17.24,79100.0,14.9905,15.034,14.9905,14.9992,79100.0
2008-02-01 14:20:00,17.24,17.34,17.24,17.31,56300.0,14.9992,15.0862,14.9992,15.0601,56300.0
2008-02-01 14:25:00,17.31,17.68,17.3,17.6,182700.0,15.0601,15.382,15.0514,15.3124,182700.0
2008-02-01 14:30:00,17.6,17.76,17.58,17.71,118600.0,15.3124,15.4516,15.295,15.4081,118600.0
2008-02-01 14:35:00,17.72,18.0,17.69,17.97,198200.0,15.4168,15.6605,15.3907,15.6344,198200.0
2008-02-01 14:40:00,17.97,18.31,17.89,18.06,444400.0,15.6344,15.9302,15.5648,15.7127,444400.0
2008-02-01 14:45:00,18.05,18.14,17.94,18.0,408600.0,15.704,15.7823,15.6083,15.6605,408600.0
2008-02-01 14:50:00,18.0,18.08,17.92,18.0,230500.0,15.6605,15.7301,15.5909,15.6605,230500.0
2008-02-01 14:55:00,18.0,18.16,18.0,18.02,93700.0,15.6605,15.7997,15.6605,15.6779,93700.0
2008-02-01 15:00:00,18.03,18.08,17.99,18.07,141900.0,15.6866,15.7301,15.6518,15.7214,141900.0
2008-02-01 15:05:00,18.07,18.25,18.07,18.2,315800.0,15.7214,15.878,15.7214,15.8345,315800.0
2008-02-01 15:10:00,18.2,18.42,18.2,18.27,206500.0,15.8345,16.0259,15.8345,15.8954,206500.0
2008-02-01 15:15:00,18.27,18.4,18.25,18.3,179400.0,15.8954,16.0085,15.878,15.9215,179400.0
2008-02-01 15:20:00,18.33,18.33,18.24,18.25,113100.0,15.9476,15.9476,15.8693,15.878,113100.0
2008-02-01 15:25:00,18.25,18.27,18.19,18.2,211800.0,15.878,15.8954,15.8258,15.8345,211800.0
2008-02-01 15:30:00,18.2,18.21,18.16,18.2,127700.0,15.8345,15.8432,15.7997,15.8345,127700.0
2008-02-01 15:35:00,18.2,18.21,18.18,18.2,163600.0,15.8345,15.8432,15.8171,15.8345,163600.0
2008-02-01 15:40:00,18.2,18.24,18.19,18.23,153300.0,15.8345,15.8693,15.8258,15.8606,153300.0
2008-02-01 15:45:00,18.23,18.29,18.2,18.25,210300.0,15.8606,15.9128,15.8345,15.878,210300.0
2008-02-01 15:50:00,18.25,18.36,18.24,18.36,243800.0,15.878,15.9737,15.8693,15.9737,243800.0
2008-02-01 15:55:00,18.36,18.64,18.3,18.49,507300.0,15.9737,16.2173,15.9215,16.0868,507300.0
2008-02-04 09:30:00,18.44,18.79,18.26,18.73,217400.0,16.0433,16.3478,15.8867,16.2956,217400.0
2008-02-04 09:35:00,18.7,18.72,18.32,18.34,124100.0,16.2695,16.2869,15.9389,15.9563,124100.0
2008-02-04 09:40:00,18.33,18.34,18.03,18.25,104600.0,15.9476,15.9563,15.6866,15.878,104600.0
2008-02-04 09:45:00,18.25,18.33,18.04,18.05,110200.0,15.878,15.9476,15.6953,15.704,110200.0
2008-02-04 09:50:00,18.05,18.22,18.03,18.22,90200.0,15.704,15.8519,15.6866,15.8519,90200.0
2008-02-04 09:55:00,18.22,18.25,18.05,18.07,126200.0,15.8519,15.878,15.704,15.7214,126200.0
2008-02-04 10:00:00,18.08,18.1,17.92,18.0,131100.0,15.7301,15.7475,15.5909,15.6605,131100.0
2008-02-04 10:05:00,18.0,18.04,17.99,18.03,80400.0,15.6605,15.6953,15.6518,15.6866,80400.0
2008-02-04 10:10:00,18.02,18.13,18.0,18.11,46200.0,15.6779,15.7736,15.6605,15.7562,46200.0
2008-02-04 10:15:00,18.11,18.15,18.08,18.08,30600.0,15.7562,15.791,15.7301,15.7301,30600.0
2008-02-04 10:20:00,18.09,18.13,17.97,18.13,72500.0,15.7388,15.7736,15.6344,15.7736,72500.0
2008-02-04 10:25:00,18.12,18.15,17.95,18.13,74500.0,15.7649,15.791,15.617,15.7736,74500.0
2008-02-04 10:30:00,18.13,18.15,18.08,18.1,52600.0,15.7736,15.791,15.7301,15.7475,52600.0
2008-02-04 10:35:00,18.09,18.12,18.04,18.04,79500.0,15.7388,15.7649,15.6953,15.6953,79500.0
2008-02-04 10:40:00,18.04,18.07,18.04,18.05,33200.0,15.6953,15.7214,15.6953,15.704,33200.0
2008-02-04 10:45:00,18.05,18.05,18.02,18.02,41600.0,15.704,15.704,15.6779,15.6779,41600.0
2008-02-04 10:50:00,18.03,18.03,17.99,18.01,48300.0,15.6866,15.6866,15.6518,15.6692,48300.0
2008-02-04 10:55:00,18.02,18.07,17.99,18.0,143400.0,15.6779,15.7214,15.6518,15.6605,143400.0
2008-02-04 11:00:00,18.01,18.02,17.86,17.86,56900.0,15.6692,15.6779,15.5387,15.5387,56900.0
2008-02-04 11:05:00,17.87,17.88,17.8,17.84,127300.0,15.5474,15.5561,15.4865,15.5213,127300.0
2008-02-04 11:10:00,17.85,17.91,17.84,17.91,66200.0,15.53,15.5822,15.5213,15.5822,66200.0
2008-02-04 11:15:00,17.93,17.97,17.9,17.94,25900.0,15.5996,15.6344,15.5735,15.6083,25900.0
2008-02-04 11:20:00,17.94,17.98,17.92,17.95,57900.0,15.6083,15.6431,15.5909,15.617,57900.0
2008-02-04 11:25:00,17.96,18.0,17.94,18.0,78400.0,15.6257,15.6605,15.6083,15.6605,78400.0
2008-02-04 11:30:00,17.99,18.0,17.93,17.97,58800.0,15.6518,15.6605,15.5996,15.6344,58800.0
2008-02-04 11:35:00,17.97,17.98,17.92,17.95,22500.0,15.6344,15.6431,15.5909,15.617,22500.0
2008-02-04 11:40:00,17.94,17.95,17.89,17.91,41300.0,15.6083,15.617,15.5648,15.5822,41300.0
2008-02-04 11:45:00,17.92,18.0,17.9,17.98,49100.0,15.5909,15.6605,15.5735,15.6431,49100.0
2008-02-04 11:50:00,17.99,18.01,17.96,17.99,104100.0,15.6518,15.6692,15.6257,15.6518,104100.0
2008-02-04 11:55:00,17.99,18.0,17.95,17.96,56000.0,15.6518,15.6605,15.617,15.6257,56000.0
2008-02-04 12:00:00,17.98,18.0,17.9,17.9,28300.0,15.6431,15.6605,15.5735,15.5735,28300.0
2008-02-04 12:05:00,17.9,17.93,17.87,17.88,87800.0,15.5735,15.5996,15.5474,15.5561,87800.0
2008-02-04 12:10:00,17.88,17.88,17.85,17.87,48800.0,15.5561,15.5561,15.53,15.5474,48800.0
2008-02-04 12:15:00,17.87,17.92,17.86,17.9,33500.0,15.5474,15.5909,15.5387,15.5735,33500.0
2008-02-04 12:20:00,17.9,17.91,17.8,17.85,83100.0,15.5735,15.5822,15.4865,15.53,83100.0
2008-02-04 12:25:00,17.84,17.86,17.8,17.81,32200.0,15.5213,15.5387,15.4865,15.4952,32200.0
2008-02-04 12:30:00,17.82,17.83,17.68,17.69,25100.0,15.5039,15.5126,15.382,15.3907,25100.0
2008-02-04 12:35:00,17.69,17.69,17.53,17.6,46400.0,15.3907,15.3907,15.2515,15.3124,46400.0
2008-02-04 12:40:00,17.61,17.7,17.61,17.69,70100.0,15.3211,15.3994,15.3211,15.3907,70100.0
2008-02-04 12:45:00,17.68,17.7,17.68,17.68,27100.0,15.382,15.3994,15.382,15.382,27100.0
2008-02-04 12:50:00,17.69,17.7,17.64,17.68,35600.0,15.3907,15.3994,15.3472,15.382,35600.0
2008-02-04 12:55:00,17.66,17.77,17.66,17.74,54900.0,15.3646,15.4603,15.3646,15.4342,54900.0
2008-02-04 13:00:00,17.74,17.79,17.73,17.75,52500.0,15.4342,15.4777,15.4255,15.4429,52500.0
2008-02-04 13:05:00,17.76,17.76,17.62,17.74,40800.0,15.4516,15.4516,15.3298,15.4342,40800.0
2008-02-04 13:10:00,17.73,17.74,17.7,17.7,38400.0,15.4255,15.4342,15.3994,15.3994,38400.0
2008-02-04 13:15:00,17.7,17.7,17.65,17.67,41100.0,15.3994,15.3994,15.3559,15.3733,41100.0
2008-02-04 13:20:00,17.67,17.68,17.57,17.58,43900.0,15.3733,15.382,15.2863,15.295,43900.0
2008-02-04 13:25:00,17.57,17.58,17.54,17.56,15900.0,15.2863,15.295,15.2602,15.2776,15900.0
2008-02-04 13:30:00,17.56,17.6,17.54,17.6,31800.0,15.2776,15.3124,15.2602,15.3124,31800.0
2008-02-04 13:35:00,17.6,17.65,17.52,17.53,42000.0,15.3124,15.3559,15.2428,15.2515,42000.0
2008-02-04 13:40:00,17.53,17.55,17.43,17.46,49000.0,15.2515,15.2689,15.1645,15.1906,49000.0
2008-02-04 13:45:00,17.45,17.61,17.45,17.6,53300.0,15.1819,15.3211,15.1819,15.3124,53300.0
2008-02-04 13:50:00,17.61,17.65,17.59,17.61,34600.0,15.3211,15.3559,15.3037,15.3211,34600.0
2008-02-04 13:55:00,17.61,17.68,17.59,17.67,30900.0,15.3211,15.382,15.3037,15.3733,30900.0
2008-02-04 14:00:00,17.67,17.67,17.6,17.63,25900.0,15.3733,15.3733,15.3124,15.3385,25900.0
2008-02-04 14:05:00,17.67,17.67,17.53,17.54,16000.0,15.3733,15.3733,15.2515,15.2602,16000.0
2008-02-04 14:10:00,17.52,17.6,17.52,17.6,36100.0,15.2428,15.3124,15.2428,15.3124,36100.0
2008-02-04 14:15:00,17.6,17.62,17.58,17.59,39600.0,15.3124,15.3298,15.295,15.3037,39600.0
2008-02-04 14:20:00,17.6,17.68,17.59,17.65,35100.0,15.3124,15.382,15.3037,15.3559,35100.0
2008-02-04 14:25:00,17.66,17.7,17.66,17.67,36500.0,15.3646,15.3994,15.3646,15.3733,36500.0
2008-02-04 14:30:00,17.68,17.7,17.63,17.69,41800.0,15.382,15.3994,15.3385,15.3907,41800.0
2008-02-04 14:35:00,17.68,17.69,17.63,17.65,41900.0,15.382,15.3907,15.3385,15.3559,41900.0
2008-02-04 14:40:00,17.65,17.71,17.6,17.68,264600.0,15.3559,15.4081,15.3124,15.382,264600.0
2008-02-04 14:45:00,17.7,17.76,17.68,17.72,61300.0,15.3994,15.4516,15.382,15.4168,61300.0
2008-02-04 14:50:00,17.71,17.74,17.55,17.56,52800.0,15.4081,15.4342,15.2689,15.2776,52800.0
2008-02-04 14:55:00,17.56,17.57,17.51,17.53,40300.0,15.2776,15.2863,15.2341,15.2515,40300.0
2008-02-04 15:00:00,17.52,17.53,17.49,17.52,54300.0,15.2428,15.2515,15.2167,15.2428,54300.0
2008-02-04 15:05:00,17.52,17.52,17.48,17.48,26800.0,15.2428,15.2428,15.208,15.208,26800.0
2008-02-04 15:10:00,17.48,17.52,17.47,17.52,22000.0,15.208,15.2428,15.1993,15.2428,22000.0
2008-02-04 15:15:00,17.51,17.54,17.5,17.5,36800.0,15.2341,15.2602,15.2254,15.2254,36800.0
2008-02-04 15:20:00,17.51,17.51,17.45,17.46,46500.0,15.2341,15.2341,15.1819,15.1906,46500.0
2008-02-04 15:25:00,17.46,17.56,17.46,17.47,78300.0,15.1906,15.2776,15.1906,15.1993,78300.0
2008-02-04 15:30:00,17.47,17.48,17.23,17.27,102000.0,15.1993,15.208,14.9905,15.0253,102000.0
2008-02-04 15:35:00,17.27,17.3,17.22,17.29,75200.0,15.0253,15.0514,14.9818,15.0427,75200.0
2008-02-04 15:40:00,17.3,17.42,17.29,17.41,138400.0,15.0514,15.1558,15.0427,15.1471,138400.0
2008-02-04 15:45:00,17.41,17.42,17.35,17.39,102600.0,15.1471,15.1558,15.0949,15.1297,102600.0
2008-02-04 15:50:00,17.39,17.45,17.37,17.39,196200.0,15.1297,15.1819,15.1123,15.1297,196200.0
2008-02-04 15:55:00,17.4,17.41,17.1,17.18,296200.0,15.1384,15.1471,14.8774,14.947,296200.0
2008-02-05 09:30:00,16.9,17.21,16.83,16.91,58100.0,14.7034,14.9731,14.6425,14.7121,58100.0
2008-02-05 09:35:00,16.91,17.23,16.91,17.19,58900.0,14.7121,14.9905,14.7121,14.9557,58900.0
2008-02-05 09:40:00,17.19,17.49,17.17,17.35,60000.0,14.9557,15.2167,14.9383,15.0949,60000.0
2008-02-05 09:45:00,17.31,17.36,17.09,17.13,51600.0,15.0601,15.1036,14.8687,14.9035,51600.0
2008-02-05 09:50:00,17.12,17.17,17.01,17.08,57800.0,14.8948,14.9383,14.7991,14.86,57800.0
2008-02-05 09:55:00,17.09,17.27,17.05,17.18,88300.0,14.8687,15.0253,14.8339,14.947,88300.0
2008-02-05 10:00:00,17.19,17.21,17.09,17.2,134400.0,14.9557,14.9731,14.8687,14.9644,134400.0
2008-02-05 10:05:00,17.2,17.37,17.2,17.29,69900.0,14.9644,15.1123,14.9644,15.0427,69900.0
2008-02-05 10:10:00,17.3,17.45,17.3,17.44,25000.0,15.0514,15.1819,15.0514,15.1732,25000.0
2008-02-05 10:15:00,17.44,17.48,17.41,17.47,17100.0,15.1732,15.208,15.1471,15.1993,17100.0
2008-02-05 10:20:00,17.46,17.5,17.39,17.4,33800.0,15.1906,15.2254,15.1297,15.1384,33800.0
2008-02-05 10:25:00,17.41,17.67,17.36,17.67,38500.0,15.1471,15.3733,15.1036,15.3733,38500.0
2008-02-05 10:30:00,17.66,17.76,17.6,17.69,89700.0,15.3646,15.4516,15.3124,15.3907,89700.0
2008-02-05 10:35:00,17.68,17.68,17.47,17.52,63600.0,15.382,15.382,15.1993,15.2428,63600.0
2008-02-05 10:40:00,17.52,17.55,17.49,17.52,31500.0,15.2428,15.2689,15.2167,15.2428,31500.0
2008-02-05 10:45:00,17.52,17.56,17.51,17.53,14000.0,15.2428,15.2776,15.2341,15.2515,14000.0
2008-02-05 10:50:00,17.55,17.56,17.48,17.51,63600.0,15.2689,15.2776,15.208,15.2341,63600.0
2008-02-05 10:55:00,17.51,17.58,17.47,17.47,32900.0,15.2341,15.295,15.1993,15.1993,32900.0
2008-02-05 11:00:00,17.48,17.48,17.38,17.4,44100.0,15.208,15.208,15.121,15.1384,44100.0
2008-02-05 11:05:00,17.4,17.48,17.38,17.41,20700.0,15.1384,15.208,15.121,15.1471,20700.0
2008-02-05 11:10:00,17.41,17.43,17.4,17.42,19700.0,15.1471,15.1645,15.1384,15.1558,19700.0
2008-02-05 11:15:00,17.42,17.53,17.42,17.53,24000.0,15.1558,15.2515,15.1558,15.2515,24000.0
2008-02-05 11:20:00,17.53,17.56,17.43,17.55,43600.0,15.2515,15.2776,15.1645,15.2689,43600.0
2008-02-05 11:25:00,17.54,17.55,17.39,17.5,40100.0,15.2602,15.2689,15.1297,15.2254,40100.0
2008-02-05 11:30:00,17.5,17.57,17.4,17.54,53200.0,15.2254,15.2863,15.1384,15.2602,53200.0
2008-02-05 11:35:00,17.54,17.56,17.49,17.55,29400.0,15.2602,15.2776,15.2167,15.2689,29400.0
2008-02-05 11:40:00,17.56,17.57,17.51,17.55,60300.0,15.2776,15.2863,15.2341,15.2689,60300.0
2008-02-05 11:45:00,17.56,17.67,17.56,17.64,21600.0,15.2776,15.3733,15.2776,15.3472,21600.0
2008-02-05 11:50:00,17.62,17.72,17.59,17.71,30400.0,15.3298,15.4168,15.3037,15.4081,30400.0
2008-02-05 11:55:00,17.72,17.77,17.61,17.62,52600.0,15.4168,15.4603,15.3211,15.3298,52600.0
2008-02-05 12:00:00,17.61,17.61,17.51,17.51,37100.0,15.3211,15.3211,15.2341,15.2341,37100.0
2008-02-05 12:05:00,17.51,17.6,17.51,17.57,47400.0,15.2341,15.3124,15.2341,15.2863,47400.0
2008-02-05 12:10:00,17.58,17.64,17.46,17.55,41500.0,15.295,15.3472,15.1906,15.2689,41500.0
2008-02-05 12:15:00,17.56,17.65,17.54,17.63,12800.0,15.2776,15.3559,15.2602,15.3385,12800.0
2008-02-05 12:20:00,17.62,17.64,17.6,17.62,46800.0,15.3298,15.3472,15.3124,15.3298,46800.0
2008-02-05 12:25:00,17.62,17.64,17.52,17.53,18000.0,15.3298,15.3472,15.2428,15.2515,18000.0
2008-02-05 12:30:00,17.54,17.54,17.51,17.52,12200.0,15.2602,15.2602,15.2341,15.2428,12200.0
2008-02-05 12:35:00,17.51,17.54,17.49,17.53,38700.0,15.2341,15.2602,15.2167,15.2515,38700.0
2008-02-05 12:40:00,17.52,17.57,17.5,17.55,41200.0,15.2428,15.2863,15.2254,15.2689,41200.0
2008-02-05 12:45:00,17.56,17.58,17.51,17.51,14100.0,15.2776,15.295,15.2341,15.2341,14100.0
2008-02-05 12:50:00,17.51,17.57,17.46,17.49,37500.0,15.2341,15.2863,15.1906,15.2167,37500.0
2008-02-05 12:55:00,17.49,17.49,17.43,17.49,9100.0,15.2167,15.2167,15.1645,15.2167,9100.0
2008-02-05 13:00:00,17.48,17.58,17.48,17.55,36900.0,15.208,15.295,15.208,15.2689,36900.0
2008-02-05 13:05:00,17.55,17.59,17.5,17.53,35200.0,15.2689,15.3037,15.2254,15.2515,35200.0
2008-02-05 13:10:00,17.54,17.61,17.47,17.59,33800.0,15.2602,15.3211,15.1993,15.3037,33800.0
2008-02-05 13:15:00,17.59,17.65,17.59,17.65,29400.0,15.3037,15.3559,15.3037,15.3559,29400.0
2008-02-05 13:20:00,17.66,17.75,17.6,17.6,63300.0,15.3646,15.4429,15.3124,15.3124,63300.0
2008-02-05 13:25:00,17.61,17.61,17.54,17.6,22500.0,15.3211,15.3211,15.2602,15.3124,22500.0
2008-02-05 13:30:00,17.58,17.67,17.56,17.57,23200.0,15.295,15.3733,15.2776,15.2863,23200.0
2008-02-05 13:35:00,17.57,17.66,17.49,17.52,43500.0,15.2863,15.3646,15.2167,15.2428,43500.0
2008-02-05 13:40:00,17.52,17.59,17.47,17.49,49000.0,15.2428,15.3037,15.1993,15.2167,49000.0
2008-02-05 13:45:00,17.48,17.5,17.39,17.43,43200.0,15.208,15.2254,15.1297,15.1645,43200.0
2008-02-05 13:50:00,17.45,17.46,17.41,17.41,12300.0,15.1819,15.1906,15.1471,15.1471,12300.0
2008-02-05 13:55:00,17.41,17.42,17.37,17.41,34400.0,15.1471,15.1558,15.1123,15.1471,34400.0
2008-02-05 14:00:00,17.42,17.42,17.35,17.37,58800.0,15.1558,15.1558,15.0949,15.1123,58800.0
2008-02-05 14:05:00,17.38,17.38,17.21,17.28,49500.0,15.121,15.121,14.9731,15.034,49500.0
2008-02-05 14:10:00,17.29,17.31,17.26,17.26,18400.0,15.0427,15.0601,15.0166,15.0166,18400.0
2008-02-05 14:15:00,17.26,17.38,17.26,17.38,20700.0,15.0166,15.121,15.0166,15.121,20700.0
2008-02-05 14:20:00,17.38,17.44,17.38,17.41,59300.0,15.121,15.1732,15.121,15.1471,59300.0
2008-02-05 14:25:00,17.43,17.44,17.39,17.39,51700.0,15.1645,15.1732,15.1297,15.1297,51700.0
2008-02-05 14:30:00,17.39,17.39,17.37,17.38,21700.0,15.1297,15.1297,15.1123,15.121,21700.0
2008-02-05 14:35:00,17.38,17.41,17.37,17.39,28900.0,15.121,15.1471,15.1123,15.1297,28900.0
2008-02-05 14:40:00,17.39,17.41,17.36,17.37,54000.0,15.1297,15.1471,15.1036,15.1123,54000.0
2008-02-05 14:45:00,17.36,17.36,17.3,17.31,40100.0,15.1036,15.1036,15.0514,15.0601,40100.0
2008-02-05 14:50:00,17.31,17.31,17.24,17.25,104600.0,15.0601,15.0601,14.9992,15.0079,104600.0
2008-02-05 14:55:00,17.25,17.26,17.24,17.24,38700.0,15.0079,15.0166,14.9992,14.9992,38700.0
2008-02-05 15:00:00,17.24,17.25,17.15,17.2,38200.0,14.9992,15.0079,14.9209,14.9644,38200.0
2008-02-05 15:05:00,17.2,17.2,17.07,17.07,39900.0,14.9644,14.9644,14.8513,14.8513,39900.0
2008-02-05 15:10:00,17.07,17.07,16.96,17.0,154900.0,14.8513,14.8513,14.7556,14.7904,154900.0
2008-02-05 15:15:00,17.0,17.19,16.99,17.18,55600.0,14.7904,14.9557,14.7817,14.947,55600.0
2008-02-05 15:20:00,17.19,17.26,17.12,17.16,88500.0,14.9557,15.0166,14.8948,14.9296,88500.0
2008-02-05 15:25:00,17.16,17.16,16.99,17.1,75700.0,14.9296,14.9296,14.7817,14.8774,75700.0
2008-02-05 15:30:00,17.09,17.11,16.93,16.93,71800.0,14.8687,14.8861,14.7295,14.7295,71800.0
2008-02-05 15:35:00,16.93,16.96,16.83,16.83,133400.0,14.7295,14.7556,14.6425,14.6425,133400.0
2008-02-05 15:40:00,16.85,17.0,16.82,16.9,112800.0,14.6599,14.7904,14.6338,14.7034,112800.0
2008-02-05 15:45:00,16.89,16.9,16.86,16.88,100800.0,14.6947,14.7034,14.6686,14.686,100800.0
2008-02-05 15:50:00,16.88,16.96,16.88,16.95,111100.0,14.686,14.7556,14.686,14.7469,111100.0
2008-02-05 15:55:00,16.95,17.01,16.89,16.95,176900.0,14.7469,14.7991,14.6947,14.7469,176900.0
2008-02-06 09:30:00,16.5,17.5,16.5,17.4,79300.0,14.3554,15.2254,14.3554,15.1384,79300.0
2008-02-06 09:35:00,17.38,17.4,17.06,17.28,101400.0,15.121,15.1384,14.8426,15.034,101400.0
2008-02-06 09:40:00,17.27,17.48,17.23,17.42,231700.0,15.0253,15.208,14.9905,15.1558,231700.0
2008-02-06 09:45:00,17.41,17.44,17.32,17.42,267600.0,15.1471,15.1732,15.0688,15.1558,267600.0
2008-02-06 09:50:00,17.42,17.74,17.41,17.6,138600.0,15.1558,15.4342,15.1471,15.3124,138600.0
2008-02-06 09:55:00,17.6,17.74,17.48,17.56,94500.0,15.3124,15.4342,15.208,15.2776,94500.0
2008-02-06 10:00:00,17.57,17.67,17.57,17.61,54500.0,15.2863,15.3733,15.2863,15.3211,54500.0
2008-02-06 10:05:00,17.61,17.73,17.57,17.7,92000.0,15.3211,15.4255,15.2863,15.3994,92000.0
2008-02-06 10:10:00,17.7,17.77,17.68,17.74,49700.0,15.3994,15.4603,15.382,15.4342,49700.0
2008-02-06 10:15:00,17.74,17.83,17.59,17.66,54500.0,15.4342,15.5126,15.3037,15.3646,54500.0
2008-02-06 10:20:00,17.66,17.84,17.64,17.64,117000.0,15.3646,15.5213,15.3472,15.3472,117000.0
2008-02-06 10:25:00,17.64,17.64,17.52,17.55,23400.0,15.3472,15.3472,15.2428,15.2689,23400.0
2008-02-06 10:30:00,17.57,18.1,17.57,18.08,201300.0,15.2863,15.7475,15.2863,15.7301,201300.0
2008-02-06 10:35:00,18.08,18.31,18.04,18.27,189400.0,15.7301,15.9302,15.6953,15.8954,189400.0
2008-02-06 10:40:00,18.27,18.29,18.12,18.19,107500.0,15.8954,15.9128,15.7649,15.8258,107500.0
2008-02-06 10:45:00,18.2,18.23,18.02,18.03,89700.0,15.8345,15.8606,15.6779,15.6866,89700.0
2008-02-06 10:50:00,18.03,18.09,17.99,18.07,70700.0,15.6866,15.7388,15.6518,15.7214,70700.0
2008-02-06 10:55:00,18.06,18.07,17.96,17.98,71100.0,15.7127,15.7214,15.6257,15.6431,71100.0
2008-02-06 11:00:00,17.99,18.19,17.93,18.18,82200.0,15.6518,15.8258,15.5996,15.8171,82200.0
2008-02-06 11:05:00,18.19,18.2,18.06,18.06,119100.0,15.8258,15.8345,15.7127,15.7127,119100.0
2008-02-06 11:10:00,18.05,18.18,18.02,18.18,57800.0,15.704,15.8171,15.6779,15.8171,57800.0
2008-02-06 11:15:00,18.18,18.36,18.18,18.33,113100.0,15.8171,15.9737,15.8171,15.9476,113100.0
2008-02-06 11:20:00,18.33,18.39,18.25,18.27,108900.0,15.9476,15.9998,15.878,15.8954,108900.0
2008-02-06 11:25:00,18.28,18.5,18.26,18.48,148800.0,15.9041,16.0955,15.8867,16.0781,148800.0
2008-02-06 11:30:00,18.48,18.56,18.43,18.43,217100.0,16.0781,16.1477,16.0346,16.0346,217100.0
2008-02-06 11:35:00,18.43,18.44,18.31,18.32,99800.0,16.0346,16.0433,15.9302,15.9389,99800.0
2008-02-06 11:40:00,18.32,18.43,18.2,18.29,138700.0,15.9389,16.0346,15.8345,15.9128,138700.0
2008-02-06 11:45:00,18.29,18.34,18.27,18.34,145400.0,15.9128,15.9563,15.8954,15.9563,145400.0
2008-02-06 11:50:00,18.35,18.44,18.3,18.44,116800.0,15.965,16.0433,15.9215,16.0433,116800.0
2008-02-06 11:55:00,18.44,18.51,18.43,18.5,108600.0,16.0433,16.1042,16.0346,16.0955,108600.0
2008-02-06 12:00:00,18.5,18.52,18.45,18.47,215200.0,16.0955,16.1129,16.052,16.0694,215200.0
2008-02-06 12:05:00,18.47,18.55,18.45,18.5,236700.0,16.0694,16.139,16.052,16.0955,236700.0
2008-02-06 12:10:00,18.5,18.51,18.48,18.5,128600.0,16.0955,16.1042,16.0781,16.0955,128600.0
2008-02-06 12:15:00,18.5,18.5,18.43,18.44,76800.0,16.0955,16.0955,16.0346,16.0433,76800.0
2008-02-06 12:20:00,18.44,18.44,18.42,18.44,28200.0,16.0433,16.0433,16.0259,16.0433,28200.0
2008-02-06 12:25:00,18.44,18.45,18.3,18.32,42200.0,16.0433,16.052,15.9215,15.9389,42200.0
2008-02-06 12:30:00,18.35,18.42,18.34,18.4,20700.0,15.965,16.0259,15.9563,16.0085,20700.0
2008-02-06 12:35:00,18.39,18.4,18.37,18.37,21700.0,15.9998,16.0085,15.9824,15.9824,21700.0
2008-02-06 12:40:00,18.38,18.4,18.34,18.34,49100.0,15.9911,16.0085,15.9563,15.9563,49100.0
2008-02-06 12:45:00,18.34,18.4,18.31,18.39,47600.0,15.9563,16.0085,15.9302,15.9998,47600.0
2008-02-06 12:50:00,18.38,18.39,18.31,18.35,32500.0,15.9911,15.9998,15.9302,15.965,32500.0
2008-02-06 12:55:00,18.36,18.38,18.33,18.38,50400.0,15.9737,15.9911,15.9476,15.9911,50400.0
2008-02-06 13:00:00,18.38,18.4,18.32,18.34,71100.0,15.9911,16.0085,15.9389,15.9563,71100.0
2008-02-06 13:05:00,18.34,18.37,18.31,18.36,12900.0,15.9563,15.9824,15.9302,15.9737,12900.0
2008-02-06 13:10:00,18.36,18.37,18.33,18.33,41900.0,15.9737,15.9824,15.9476,15.9476,41900.0
2008-02-06 13:15:00,18.33,18.35,18.32,18.34,30300.0,15.9476,15.965,15.9389,15.9563,30300.0
2008-02-06 13:20:00,18.34,18.4,18.33,18.34,80600.0,15.9563,16.0085,15.9476,15.9563,80600.0
2008-02-06 13:25:00,18.35,18.37,18.34,18.35,25000.0,15.965,15.9824,15.9563,15.965,25000.0
2008-02-06 13:30:00,18.35,18.36,18.34,18.36,19500.0,15.965,15.9737,15.9563,15.9737,19500.0
2008-02-06 13:35:00,18.36,18.37,18.31,18.31,40300.0,15.9737,15.9824,15.9302,15.9302,40300.0
2008-02-06 13:40:00,18.31,18.37,18.29,18.37,136600.0,15.9302,15.9824,15.9128,15.9824,136600.0
2008-02-06 13:45:00,18.36,18.38,18.34,18.35,34100.0,15.9737,15.9911,15.9563,15.965,34100.0
2008-02-06 13:50:00,18.35,18.36,18.29,18.29,40900.0,15.965,15.9737,15.9128,15.9128,40900.0
2008-02-06 13:55:00,18.3,18.3,18.22,18.22,50800.0,15.9215,15.9215,15.8519,15.8519,50800.0
2008-02-06 14:00:00,18.22,18.25,18.22,18.24,34500.0,15.8519,15.878,15.8519,15.8693,34500.0
2008-02-06 14:05:00,18.24,18.33,18.24,18.33,64200.0,15.8693,15.9476,15.8693,15.9476,64200.0
2008-02-06 14:10:00,18.33,18.35,18.19,18.21,94400.0,15.9476,15.965,15.8258,15.8432,94400.0
2008-02-06 14:15:00,18.22,18.33,18.2,18.26,137300.0,15.8519,15.9476,15.8345,15.8867,137300.0
2008-02-06 14:20:00,18.26,18.3,18.16,18.27,136500.0,15.8867,15.9215,15.7997,15.8954,136500.0
2008-02-06 14:25:00,18.27,18.31,18.22,18.23,110800.0,15.8954,15.9302,15.8519,15.8606,110800.0
2008-02-06 14:30:00,18.23,18.23,18.18,18.2,45100.0,15.8606,15.8606,15.8171,15.8345,45100.0
2008-02-06 14:35:00,18.2,18.35,18.19,18.32,115200.0,15.8345,15.965,15.8258,15.9389,115200.0
2008-02-06 14:40:00,18.32,18.33,18.2,18.25,70100.0,15.9389,15.9476,15.8345,15.878,70100.0
2008-02-06 14:45:00,18.25,18.27,18.24,18.25,31900.0,15.878,15.8954,15.8693,15.878,31900.0
2008-02-06 14:50:00,18.25,18.3,18.24,18.29,66000.0,15.878,15.9215,15.8693,15.9128,66000.0
2008-02-06 14:55:00,18.28,18.3,18.25,18.26,34500.0,15.9041,15.9215,15.878,15.8867,34500.0
2008-02-06 15:00:00,18.26,18.3,18.25,18.26,61400.0,15.8867,15.9215,15.878,15.8867,61400.0
2008-02-06 15:05:00,18.25,18.35,18.24,18.33,87900.0,15.878,15.965,15.8693,15.9476,87900.0
2008-02-06 15:10:00,18.34,18.39,18.26,18.28,236400.0,15.9563,15.9998,15.8867,15.9041,236400.0
2008-02-06 15:15:00,18.28,18.29,18.19,18.21,131300.0,15.9041,15.9128,15.8258,15.8432,131300.0
2008-02-06 15:20:00,18.21,18.22,18.13,18.21,89900.0,15.8432,15.8519,15.7736,15.8432,89900.0
2008-02-06 15:25:00,18.21,18.27,18.19,18.25,94900.0,15.8432,15.8954,15.8258,15.878,94900.0
2008-02-06 15:30:00,18.24,18.25,18.12,18.13,49400.0,15.8693,15.878,15.7649,15.7736,49400.0
2008-02-06 15:35:00,18.13,18.17,18.01,18.15,91400.0,15.7736,15.8084,15.6692,15.791,91400.0
2008-02-06 15:40:00,18.15,18.16,18.01,18.03,68900.0,15.791,15.7997,15.6692,15.6866,68900.0
2008-02-06 15:45:00,18.02,18.03,18.0,18.02,59600.0,15.6779,15.6866,15.6605,15.6779,59600.0
2008-02-06 15:50:00,18.01,18.02,17.9,17.98,183400.0,15.6692,15.6779,15.5735,15.6431,183400.0
2008-02-06 15:55:00,17.98,17.98,17.78,17.88,170600.0,15.6431,15.6431,15.469,15.5561,170600.0
2008-02-07 09:30:00,18.74,18.74,18.38,18.64,249300.0,16.3043,16.3043,15.9911,16.2173,249300.0
2008-02-07 09:35:00,18.63,18.99,18.51,18.8,399100.0,16.2086,16.5218,16.1042,16.3565,399100.0
2008-02-07 09:40:00,18.8,18.8,18.58,18.65,165200.0,16.3565,16.3565,16.1651,16.226,165200.0
2008-02-07 09:45:00,18.65,18.79,18.55,18.55,214600.0,16.226,16.3478,16.139,16.139,214600.0
2008-02-07 09:50:00,18.55,18.68,18.26,18.27,141100.0,16.139,16.2521,15.8867,15.8954,141100.0
2008-02-07 09:55:00,18.25,18.37,18.17,18.36,86300.0,15.878,15.9824,15.8084,15.9737,86300.0
2008-02-07 10:00:00,18.36,18.5,18.34,18.48,93600.0,15.9737,16.0955,15.9563,16.0781,93600.0
2008-02-07 10:05:00,18.49,18.55,18.15,18.15,140700.0,16.0868,16.139,15.791,15.791,140700.0
2008-02-07 10:10:00,18.15,18.36,18.08,18.33,63800.0,15.791,15.9737,15.7301,15.9476,63800.0
2008-02-07 10:15:00,18.32,18.45,18.25,18.37,63300.0,15.9389,16.052,15.878,15.9824,63300.0
2008-02-07 10:20:00,18.36,18.37,18.23,18.25,47300.0,15.9737,15.9824,15.8606,15.878,47300.0
2008-02-07 10:25:00,18.25,18.46,18.25,18.46,37300.0,15.878,16.0607,15.878,16.0607,37300.0
2008-02-07 10:30:00,18.46,18.51,18.45,18.45,62000.0,16.0607,16.1042,16.052,16.052,62000.0
2008-02-07 10:35:00,18.46,18.46,18.33,18.34,28800.0,16.0607,16.0607,15.9476,15.9563,28800.0
2008-02-07 10:40:00,18.34,18.41,18.26,18.38,30400.0,15.9563,16.0172,15.8867,15.9911,30400.0
2008-02-07 10:45:00,18.38,18.4,18.31,18.33,42800.0,15.9911,16.0085,15.9302,15.9476,42800.0
2008-02-07 10:50:00,18.33,18.4,18.3,18.4,52600.0,15.9476,16.0085,15.9215,16.0085,52600.0
2008-02-07 10:55:00,18.4,18.5,18.38,18.48,35200.0,16.0085,16.0955,15.9911,16.0781,35200.0
2008-02-07 11:00:00,18.49,18.54,18.46,18.48,49600.0,16.0868,16.1303,16.0607,16.0781,49600.0
2008-02-07 11:05:00,18.47,18.5,18.37,18.37,52000.0,16.0694,16.0955,15.9824,15.9824,52000.0
2008-02-07 11:10:00,18.37,18.42,18.28,18.3,38300.0,15.9824,16.0259,15.9041,15.9215,38300.0
2008-02-07 11:15:00,18.29,18.4,18.27,18.28,18400.0,15.9128,16.0085,15.8954,15.9041,18400.0
2008-02-07 11:20:00,18.27,18.28,18.25,18.26,26700.0,15.8954,15.9041,15.878,15.8867,26700.0
2008-02-07 11:25:00,18.26,18.3,18.26,18.29,14700.0,15.8867,15.9215,15.8867,15.9128,14700.0
2008-02-07 11:30:00,18.3,18.4,18.28,18.3,34800.0,15.9215,16.0085,15.9041,15.9215,34800.0
2008-02-07 11:35:00,18.28,18.31,18.25,18.26,31300.0,15.9041,15.9302,15.878,15.8867,31300.0
2008-02-07 11:40:00,18.26,18.32,18.26,18.29,14500.0,15.8867,15.9389,15.8867,15.9128,14500.0
2008-02-07 11:45:00,18.3,18.33,18.28,18.32,26800.0,15.9215,15.9476,15.9041,15.9389,26800.0
2008-02-07 11:50:00,18.32,18.33,18.25,18.26,77200.0,15.9389,15.9476,15.878,15.8867,77200.0
2008-02-07 11:55:00,18.26,18.26,18.24,18.24,31800.0,15.8867,15.8867,15.8693,15.8693,31800.0
2008-02-07 12:00:00,18.25,18.27,18.21,18.24,47100.0,15.878,15.8954,15.8432,15.8693,47100.0
2008-02-07 12:05:00,18.23,18.25,18.16,18.19,33100.0,15.8606,15.878,15.7997,15.8258,33100.0
2008-02-07 12:10:00,18.19,18.25,18.1,18.11,98400.0,15.8258,15.878,15.7475,15.7562,98400.0
2008-02-07 12:15:00,18.12,18.4,18.09,18.1,104300.0,15.7649,16.0085,15.7388,15.7475,104300.0
2008-02-07 12:20:00,18.08,18.11,18.03,18.03,18300.0,15.7301,15.7562,15.6866,15.6866,18300.0
2008-02-07 12:25:00,18.03,18.18,18.03,18.04,44400.0,15.6866,15.8171,15.6866,15.6953,44400.0
2008-02-07 12:30:00,18.04,18.06,18.01,18.04,34200.0,15.6953,15.7127,15.6692,15.6953,34200.0
2008-02-07 12:35:00,18.03,18.14,18.0,18.09,37500.0,15.6866,15.7823,15.6605,15.7388,37500.0
2008-02-07 12:40:00,18.09,18.15,18.06,18.13,23500.0,15.7388,15.791,15.7127,15.7736,23500.0
2008-02-07 12:45:00,18.13,18.31,18.13,18.27,52900.0,15.7736,15.9302,15.7736,15.8954,52900.0
2008-02-07 12:50:00,18.28,18.39,18.27,18.33,83000.0,15.9041,15.9998,15.8954,15.9476,83000.0
2008-02-07 12:55:00,18.31,18.32,18.24,18.29,58600.0,15.9302,15.9389,15.8693,15.9128,58600.0
2008-02-07 13:00:00,18.29,18.29,18.16,18.16,20200.0,15.9128,15.9128,15.7997,15.7997,20200.0
2008-02-07 13:05:00,18.16,18.16,18.08,18.12,27200.0,15.7997,15.7997,15.7301,15.7649,27200.0
2008-02-07 13:10:00,18.14,18.29,18.1,18.1,51600.0,15.7823,15.9128,15.7475,15.7475,51600.0
2008-02-07 13:15:00,18.1,18.11,18.03,18.1,27900.0,15.7475,15.7562,15.6866,15.7475,27900.0
2008-02-07 13:20:00,18.1,18.24,18.09,18.16,25000.0,15.7475,15.8693,15.7388,15.7997,25000.0
2008-02-07 13:25:00,18.16,18.34,18.16,18.31,33800.0,15.7997,15.9563,15.7997,15.9302,33800.0
2008-02-07 13:30:00,18.31,18.33,18.26,18.33,19300.0,15.9302,15.9476,15.8867,15.9476,19300.0
2008-02-07 13:35:00,18.34,18.34,18.15,18.22,24800.0,15.9563,15.9563,15.791,15.8519,24800.0
2008-02-07 13:40:00,18.22,18.29,18.19,18.19,26100.0,15.8519,15.9128,15.8258,15.8258,26100.0
2008-02-07 13:45:00,18.19,18.31,18.19,18.31,14300.0,15.8258,15.9302,15.8258,15.9302,14300.0
2008-02-07 13:50:00,18.32,18.35,18.32,18.34,12600.0,15.9389,15.965,15.9389,15.9563,12600.0
2008-02-07 13:55:00,18.35,18.36,18.33,18.36,18000.0,15.965,15.9737,15.9476,15.9737,18000.0
2008-02-07 14:00:00,18.35,18.39,18.35,18.39,9600.0,15.965,15.9998,15.965,15.9998,9600.0
2008-02-07 14:05:00,18.38,18.4,18.36,18.37,23000.0,15.9911,16.0085,15.9737,15.9824,23000.0
2008-02-07 14:10:00,18.38,18.39,18.31,18.33,38700.0,15.9911,15.9998,15.9302,15.9476,38700.0
2008-02-07 14:15:00,18.33,18.35,18.25,18.25,44200.0,15.9476,15.965,15.878,15.878,44200.0
2008-02-07 14:20:00,18.25,18.29,18.2,18.28,29600.0,15.878,15.9128,15.8345,15.9041,29600.0
2008-02-07 14:25:00,18.28,18.3,18.22,18.26,14900.0,15.9041,15.9215,15.8519,15.8867,14900.0
2008-02-07 14:30:00,18.27,18.27,18.17,18.26,28600.0,15.8954,15.8954,15.8084,15.8867,28600.0
2008-02-07 14:35:00,18.25,18.29,18.17,18.2,51500.0,15.878,15.9128,15.8084,15.8345,51500.0
2008-02-07 14:40:00,18.16,18.2,18.13,18.14,34000.0,15.7997,15.8345,15.7736,15.7823,34000.0
2008-02-07 14:45:00,18.14,18.18,18.08,18.08,39300.0,15.7823,15.8171,15.7301,15.7301,39300.0
2008-02-07 14:50:00,18.09,18.17,18.05,18.16,42100.0,15.7388,15.8084,15.704,15.7997,42100.0
2008-02-07 14:55:00,18.15,18.19,18.02,18.02,49200.0,15.791,15.8258,15.6779,15.6779,49200.0
2008-02-07 15:00:00,18.02,18.08,18.0,18.06,69000.0,15.6779,15.7301,15.6605,15.7127,69000.0
2008-02-07 15:05:00,18.06,18.06,17.96,17.99,79700.0,15.7127,15.7127,15.6257,15.6518,79700.0
2008-02-07 15:10:00,17.98,18.05,17.94,18.01,37100.0,15.6431,15.704,15.6083,15.6692,37100.0
2008-02-07 15:15:00,18.01,18.08,17.99,18.0,50300.0,15.6692,15.7301,15.6518,15.6605,50300.0
2008-02-07 15:20:00,18.0,18.12,18.0,18.12,68700.0,15.6605,15.7649,15.6605,15.7649,68700.0
2008-02-07 15:25:00,18.12,18.35,18.12,18.25,191200.0,15.7649,15.965,15.7649,15.878,191200.0
2008-02-07 15:30:00,18.25,18.44,18.25,18.4,247300.0,15.878,16.0433,15.878,16.0085,247300.0
2008-02-07 15:35:00,18.4,18.42,18.32,18.39,187200.0,16.0085,16.0259,15.9389,15.9998,187200.0
2008-02-07 15:40:00,18.39,18.39,18.34,18.35,98100.0,15.9998,15.9998,15.9563,15.965,98100.0
2008-02-07 15:45:00,18.36,18.43,18.35,18.42,157400.0,15.9737,16.0346,15.965,16.0259,157400.0
2008-02-07 15:50:00,18.42,18.5,18.34,18.5,191000.0,16.0259,16.0955,15.9563,16.0955,191000.0
2008-02-07 15:55:00,18.5,18.6,18.37,18.45,315200.0,16.0955,16.1825,15.9824,16.052,315200.0
2008-02-08 09:30:00,18.03,18.16,17.99,18.12,58700.0,15.6866,15.7997,15.6518,15.7649,58700.0
2008-02-08 09:35:00,18.12,18.49,18.11,18.44,45300.0,15.7649,16.0868,15.7562,16.0433,45300.0
2008-02-08 09:40:00,18.35,18.5,18.18,18.26,36700.0,15.965,16.0955,15.8171,15.8867,36700.0
2008-02-08 09:45:00,18.25,18.31,18.25,18.27,33700.0,15.878,15.9302,15.878,15.8954,33700.0
2008-02-08 09:50:00,18.26,18.3,18.25,18.25,12000.0,15.8867,15.9215,15.878,15.878,12000.0
2008-02-08 09:55:00,18.25,18.34,18.23,18.27,100100.0,15.878,15.9563,15.8606,15.8954,100100.0
2008-02-08 10:00:00,18.29,18.29,18.21,18.24,21900.0,15.9128,15.9128,15.8432,15.8693,21900.0
2008-02-08 10:05:00,18.23,18.26,18.07,18.1,30600.0,15.8606,15.8867,15.7214,15.7475,30600.0
2008-02-08 10:10:00,18.1,18.1,18.0,18.04,104300.0,15.7475,15.7475,15.6605,15.6953,104300.0
2008-02-08 10:15:00,18.04,18.06,17.99,18.05,52700.0,15.6953,15.7127,15.6518,15.704,52700.0
2008-02-08 10:20:00,18.04,18.11,18.02,18.1,36300.0,15.6953,15.7562,15.6779,15.7475,36300.0
2008-02-08 10:25:00,18.09,18.2,18.09,18.16,28700.0,15.7388,15.8345,15.7388,15.7997,28700.0
2008-02-08 10:30:00,18.17,18.18,18.14,18.14,28200.0,15.8084,15.8171,15.7823,15.7823,28200.0
2008-02-08 10:35:00,18.14,18.16,18.12,18.12,27600.0,15.7823,15.7997,15.7649,15.7649,27600.0
2008-02-08 10:40:00,18.13,18.38,18.12,18.38,42800.0,15.7736,15.9911,15.7649,15.9911,42800.0
2008-02-08 10:45:00,18.37,18.5,18.37,18.48,112000.0,15.9824,16.0955,15.9824,16.0781,112000.0
2008-02-08 10:50:00,18.48,18.48,18.39,18.42,17600.0,16.0781,16.0781,15.9998,16.0259,17600.0
2008-02-08 10:55:00,18.42,18.42,18.36,18.37,9700.0,16.0259,16.0259,15.9737,15.9824,9700.0
2008-02-08 11:00:00,18.37,18.37,18.26,18.32,27800.0,15.9824,15.9824,15.8867,15.9389,27800.0
2008-02-08 11:05:00,18.33,18.49,18.29,18.49,44100.0,15.9476,16.0868,15.9128,16.0868,44100.0
2008-02-08 11:10:00,18.49,18.5,18.44,18.46,60100.0,16.0868,16.0955,16.0433,16.0607,60100.0
2008-02-08 11:15:00,18.45,18.47,18.38,18.38,30200.0,16.052,16.0694,15.9911,15.9911,30200.0
2008-02-08 11:20:00,18.38,18.4,18.33,18.33,13700.0,15.9911,16.0085,15.9476,15.9476,13700.0
2008-02-08 11:25:00,18.33,18.41,18.32,18.37,14000.0,15.9476,16.0172,15.9389,15.9824,14000.0
2008-02-08 11:30:00,18.36,18.44,18.36,18.4,16600.0,15.9737,16.0433,15.9737,16.0085,16600.0
2008-02-08 11:35:00,18.4,18.42,18.34,18.41,23200.0,16.0085,16.0259,15.9563,16.0172,23200.0
2008-02-08 11:40:00,18.41,18.44,18.41,18.42,17600.0,16.0172,16.0433,16.0172,16.0259,17600.0
2008-02-08 11:45:00,18.43,18.43,18.37,18.4,25600.0,16.0346,16.0346,15.9824,16.0085,25600.0
2008-02-08 11:50:00,18.4,18.43,18.37,18.42,13500.0,16.0085,16.0346,15.9824,16.0259,13500.0
2008-02-08 11:55:00,18.43,18.49,18.43,18.49,23500.0,16.0346,16.0868,16.0346,16.0868,23500.0
2008-02-08 12:00:00,18.48,18.48,18.42,18.46,36600.0,16.0781,16.0781,16.0259,16.0607,36600.0
2008-02-08 12:05:00,18.46,18.5,18.43,18.48,108800.0,16.0607,16.0955,16.0346,16.0781,108800.0
2008-02-08 12:10:00,18.48,18.5,18.41,18.41,46600.0,16.0781,16.0955,16.0172,16.0172,46600.0
2008-02-08 12:15:00,18.41,18.41,18.38,18.41,7400.0,16.0172,16.0172,15.9911,16.0172,7400.0
2008-02-08 12:20:00,18.41,18.41,18.3,18.32,26200.0,16.0172,16.0172,15.9215,15.9389,26200.0
2008-02-08 12:25:00,18.33,18.44,18.33,18.44,41000.0,15.9476,16.0433,15.9476,16.0433,41000.0
2008-02-08 12:30:00,18.43,18.44,18.35,18.38,49000.0,16.0346,16.0433,15.965,15.9911,49000.0
2008-02-08 12:35:00,18.37,18.37,18.23,18.25,102500.0,15.9824,15.9824,15.8606,15.878,102500.0
2008-02-08 12:40:00,18.26,18.41,18.18,18.38,268900.0,15.8867,16.0172,15.8171,15.9911,268900.0
2008-02-08 12:45:00,18.38,18.42,18.38,18.42,30300.0,15.9911,16.0259,15.9911,16.0259,30300.0
2008-02-08 12:50:00,18.42,18.43,18.37,18.38,56100.0,16.0259,16.0346,15.9824,15.9911,56100.0
2008-02-08 12:55:00,18.39,18.4,18.35,18.39,23900.0,15.9998,16.0085,15.965,15.9998,23900.0
2008-02-08 13:00:00,18.39,18.39,18.27,18.32,58900.0,15.9998,15.9998,15.8954,15.9389,58900.0
2008-02-08 13:05:00,18.31,18.37,18.31,18.35,42300.0,15.9302,15.9824,15.9302,15.965,42300.0
2008-02-08 13:10:00,18.36,18.36,18.25,18.26,14900.0,15.9737,15.9737,15.878,15.8867,14900.0
2008-02-08 13:15:00,18.25,18.34,18.22,18.27,32100.0,15.878,15.9563,15.8519,15.8954,32100.0
2008-02-08 13:20:00,18.27,18.28,18.13,18.17,68100.0,15.8954,15.9041,15.7736,15.8084,68100.0
2008-02-08 13:25:00,18.19,18.26,18.15,18.25,51700.0,15.8258,15.8867,15.791,15.878,51700.0
2008-02-08 13:30:00,18.25,18.26,18.24,18.25,260100.0,15.878,15.8867,15.8693,15.878,260100.0
2008-02-08 13:35:00,18.24,18.26,18.17,18.18,50900.0,15.8693,15.8867,15.8084,15.8171,50900.0
2008-02-08 13:40:00,18.18,18.19,18.1,18.13,53500.0,15.8171,15.8258,15.7475,15.7736,53500.0
2008-02-08 13:45:00,18.14,18.19,18.1,18.17,205100.0,15.7823,15.8258,15.7475,15.8084,205100.0
2008-02-08 13:50:00,18.17,18.2,18.14,18.14,84700.0,15.8084,15.8345,15.7823,15.7823,84700.0
2008-02-08 13:55:00,18.14,18.14,18.06,18.1,33400.0,15.7823,15.7823,15.7127,15.7475,33400.0
2008-02-08 14:00:00,18.1,18.1,18.0,18.03,76000.0,15.7475,15.7475,15.6605,15.6866,76000.0
2008-02-08 14:05:00,18.02,18.03,18.0,18.01,18100.0,15.6779,15.6866,15.6605,15.6692,18100.0
2008-02-08 14:10:00,18.01,18.09,17.99,18.03,32600.0,15.6692,15.7388,15.6518,15.6866,32600.0
2008-02-08 14:15:00,18.03,18.1,18.02,18.1,36800.0,15.6866,15.7475,15.6779,15.7475,36800.0
2008-02-08 14:20:00,18.1,18.12,18.04,18.04,32700.0,15.7475,15.7649,15.6953,15.6953,32700.0
2008-02-08 14:25:00,18.05,18.05,18.01,18.01,21500.0,15.704,15.704,15.6692,15.6692,21500.0
2008-02-08 14:30:00,18.01,18.05,18.0,18.02,27100.0,15.6692,15.704,15.6605,15.6779,27100.0
2008-02-08 14:35:00,18.03,18.09,18.02,18.03,66500.0,15.6866,15.7388,15.6779,15.6866,66500.0
2008-02-08 14:40:00,18.04,18.09,18.03,18.06,43400.0,15.6953,15.7388,15.6866,15.7127,43400.0
2008-02-08 14:45:00,18.06,18.16,18.06,18.1,41100.0,15.7127,15.7997,15.7127,15.7475,41100.0
2008-02-08 14:50:00,18.13,18.13,18.1,18.1,36200.0,15.7736,15.7736,15.7475,15.7475,36200.0
2008-02-08 14:55:00,18.11,18.18,18.1,18.15,29000.0,15.7562,15.8171,15.7475,15.791,29000.0
2008-02-08 15:00:00,18.13,18.17,18.02,18.05,67900.0,15.7736,15.8084,15.6779,15.704,67900.0
2008-02-08 15:05:00,18.06,18.27,18.02,18.26,168200.0,15.7127,15.8954,15.6779,15.8867,168200.0
2008-02-08 15:10:00,18.26,18.3,18.19,18.2,51400.0,15.8867,15.9215,15.8258,15.8345,51400.0
2008-02-08 15:15:00,18.19,18.25,18.18,18.18,60700.0,15.8258,15.878,15.8171,15.8171,60700.0
2008-02-08 15:20:00,18.19,18.2,18.04,18.11,69700.0,15.8258,15.8345,15.6953,15.7562,69700.0
2008-02-08 15:25:00,18.12,18.17,18.12,18.17,147900.0,15.7649,15.8084,15.7649,15.8084,147900.0
2008-02-08 15:30:00,18.17,18.2,18.17,18.2,117600.0,15.8084,15.8345,15.8084,15.8345,117600.0
2008-02-08 15:35:00,18.2,18.24,18.19,18.24,136300.0,15.8345,15.8693,15.8258,15.8693,136300.0
2008-02-08 15:40:00,18.24,18.3,18.12,18.18,185400.0,15.8693,15.9215,15.7649,15.8171,185400.0
2008-02-08 15:45:00,18.17,18.2,18.09,18.11,93300.0,15.8084,15.8345,15.7388,15.7562,93300.0
2008-02-08 15:50:00,18.12,18.16,18.09,18.11,66900.0,15.7649,15.7997,15.7388,15.7562,66900.0
2008-02-08 15:55:00,18.11,18.25,17.99,18.19,451900.0,15.7562,15.878,15.6518,15.8258,451900.0
2008-02-11 09:30:00,18.59,18.59,18.1,18.15,71000.0,16.1738,16.1738,15.7475,15.791,71000.0
2008-02-11 09:35:00,18.13,18.19,17.9,18.02,27200.0,15.7736,15.8258,15.5735,15.6779,27200.0
2008-02-11 09:40:00,18.02,18.03,17.9,17.99,40500.0,15.6779,15.6866,15.5735,15.6518,40500.0
2008-02-11 09:45:00,17.99,18.02,17.75,17.78,57200.0,15.6518,15.6779,15.4429,15.469,57200.0
2008-02-11 09:50:00,17.78,18.0,17.77,17.95,48300.0,15.469,15.6605,15.4603,15.617,48300.0
2008-02-11 09:55:00,17.92,17.95,17.82,17.9,16000.0,15.5909,15.617,15.5039,15.5735,16000.0
2008-02-11 10:00:00,17.9,17.98,17.89,17.97,31800.0,15.5735,15.6431,15.5648,15.6344,31800.0
2008-02-11 10:05:00,17.96,18.0,17.93,17.97,31300.0,15.6257,15.6605,15.5996,15.6344,31300.0
2008-02-11 10:10:00,17.99,18.0,17.92,17.99,71200.0,15.6518,15.6605,15.5909,15.6518,71200.0
2008-02-11 10:15:00,17.99,18.0,17.9,17.98,23600.0,15.6518,15.6605,15.5735,15.6431,23600.0
2008-02-11 10:20:00,17.98,18.0,17.96,18.0,37200.0,15.6431,15.6605,15.6257,15.6605,37200.0
2008-02-11 10:25:00,17.99,18.0,17.98,18.0,45800.0,15.6518,15.6605,15.6431,15.6605,45800.0
2008-02-11 10:30:00,18.0,18.02,17.95,18.01,53000.0,15.6605,15.6779,15.617,15.6692,53000.0
2008-02-11 10:35:00,18.0,18.03,17.97,18.0,33900.0,15.6605,15.6866,15.6344,15.6605,33900.0
2008-02-11 10:40:00,18.0,18.0,17.98,17.99,24900.0,15.6605,15.6605,15.6431,15.6518,24900.0
2008-02-11 10:45:00,18.0,18.0,17.99,18.0,25100.0,15.6605,15.6605,15.6518,15.6605,25100.0
2008-02-11 10:50:00,17.99,18.01,17.98,18.0,33600.0,15.6518,15.6692,15.6431,15.6605,33600.0
2008-02-11 10:55:00,18.0,18.01,17.99,18.0,7300.0,15.6605,15.6692,15.6518,15.6605,7300.0
2008-02-11 11:00:00,17.99,18.05,17.99,18.05,132900.0,15.6518,15.704,15.6518,15.704,132900.0
2008-02-11 11:05:00,18.05,18.05,17.95,17.96,34600.0,15.704,15.704,15.617,15.6257,34600.0
2008-02-11 11:10:00,17.96,18.06,17.94,17.97,25200.0,15.6257,15.7127,15.6083,15.6344,25200.0
2008-02-11 11:15:00,17.96,18.05,17.96,17.99,12400.0,15.6257,15.704,15.6257,15.6518,12400.0
2008-02-11 11:20:00,17.99,18.02,17.98,17.98,20600.0,15.6518,15.6779,15.6431,15.6431,20600.0
2008-02-11 11:25:00,17.98,17.99,17.84,17.85,59100.0,15.6431,15.6518,15.5213,15.53,59100.0
2008-02-11 11:30:00,17.84,17.95,17.7,17.9,31900.0,15.5213,15.617,15.3994,15.5735,31900.0
2008-02-11 11:35:00,17.91,18.01,17.9,17.92,19300.0,15.5822,15.6692,15.5735,15.5909,19300.0
2008-02-11 11:40:00,17.94,17.99,17.93,17.96,6000.0,15.6083,15.6518,15.5996,15.6257,6000.0
2008-02-11 11:45:00,17.97,18.0,17.94,17.96,14300.0,15.6344,15.6605,15.6083,15.6257,14300.0
2008-02-11 11:50:00,17.97,18.01,17.96,17.98,19700.0,15.6344,15.6692,15.6257,15.6431,19700.0
2008-02-11 11:55:00,17.97,17.97,17.9,17.93,10100.0,15.6344,15.6344,15.5735,15.5996,10100.0
2008-02-11 12:00:00,17.95,17.99,17.93,17.97,12900.0,15.617,15.6518,15.5996,15.6344,12900.0
2008-02-11 12:05:00,17.99,18.01,17.96,18.0,14600.0,15.6518,15.6692,15.6257,15.6605,14600.0
2008-02-11 12:10:00,18.01,18.01,17.94,17.96,10800.0,15.6692,15.6692,15.6083,15.6257,10800.0
2008-02-11 12:15:00,17.96,18.0,17.93,17.97,33900.0,15.6257,15.6605,15.5996,15.6344,33900.0
2008-02-11 12:20:00,17.96,17.97,17.91,17.94,16300.0,15.6257,15.6344,15.5822,15.6083,16300.0
2008-02-11 12:25:00,17.95,17.95,17.92,17.92,5000.0,15.617,15.617,15.5909,15.5909,5000.0
2008-02-11 12:30:00,17.92,17.96,17.92,17.95,38600.0,15.5909,15.6257,15.5909,15.617,38600.0
2008-02-11 12:35:00,17.95,17.95,17.91,17.93,12300.0,15.617,15.617,15.5822,15.5996,12300.0
2008-02-11 12:40:00,17.94,17.95,17.93,17.95,24200.0,15.6083,15.617,15.5996,15.617,24200.0
2008-02-11 12:45:00,17.95,18.05,17.94,18.03,412000.0,15.617,15.704,15.6083,15.6866,412000.0
2008-02-11 12:50:00,18.04,18.07,17.93,18.05,156100.0,15.6953,15.7214,15.5996,15.704,156100.0
2008-02-11 12:55:00,18.04,18.04,17.99,17.99,13700.0,15.6953,15.6953,15.6518,15.6518,13700.0
2008-02-11 13:00:00,17.99,17.99,17.94,17.95,13400.0,15.6518,15.6518,15.6083,15.617,13400.0
2008-02-11 13:05:00,17.96,18.03,17.96,17.98,37000.0,15.6257,15.6866,15.6257,15.6431,37000.0
2008-02-11 13:10:00,17.97,18.0,17.97,17.98,11000.0,15.6344,15.6605,15.6344,15.6431,11000.0
2008-02-11 13:15:00,17.98,17.99,17.95,17.99,8700.0,15.6431,15.6518,15.617,15.6518,8700.0
2008-02-11 13:20:00,18.0,18.0,17.95,17.95,9500.0,15.6605,15.6605,15.617,15.617,9500.0
2008-02-11 13:25:00,17.95,18.01,17.95,18.0,13700.0,15.617,15.6692,15.617,15.6605,13700.0
2008-02-11 13:30:00,18.0,18.01,17.95,18.0,26600.0,15.6605,15.6692,15.617,15.6605,26600.0
2008-02-11 13:35:00,17.99,18.01,17.97,17.98,20100.0,15.6518,15.6692,15.6344,15.6431,20100.0
2008-02-11 13:40:00,17.97,17.99,17.97,17.97,15100.0,15.6344,15.6518,15.6344,15.6344,15100.0
2008-02-11 13:45:00,17.96,17.99,17.96,17.99,18800.0,15.6257,15.6518,15.6257,15.6518,18800.0
2008-02-11 13:50:00,17.99,18.0,17.99,17.99,35100.0,15.6518,15.6605,15.6518,15.6518,35100.0
2008-02-11 13:55:00,17.99,17.99,17.96,17.98,23900.0,15.6518,15.6518,15.6257,15.6431,23900.0
2008-02-11 14:00:00,17.97,17.97,17.96,17.97,17400.0,15.6344,15.6344,15.6257,15.6344,17400.0
2008-02-11 14:05:00,17.97,18.0,17.96,17.99,11700.0,15.6344,15.6605,15.6257,15.6518,11700.0
2008-02-11 14:10:00,18.0,18.01,17.98,18.0,43600.0,15.6605,15.6692,15.6431,15.6605,43600.0
2008-02-11 14:15:00,17.98,18.0,17.98,17.99,30200.0,15.6431,15.6605,15.6431,15.6518,30200.0
2008-02-11 14:20:00,17.99,17.99,17.98,17.98,12000.0,15.6518,15.6518,15.6431,15.6431,12000.0
2008-02-11 14:25:00,17.98,18.01,17.97,17.98,64700.0,15.6431,15.6692,15.6344,15.6431,64700.0
2008-02-11 14:30:00,17.97,17.98,17.96,17.97,27200.0,15.6344,15.6431,15.6257,15.6344,27200.0
2008-02-11 14:35:00,17.96,17.97,17.94,17.95,28200.0,15.6257,15.6344,15.6083,15.617,28200.0
2008-02-11 14:40:00,17.94,17.94,17.87,17.87,29900.0,15.6083,15.6083,15.5474,15.5474,29900.0
2008-02-11 14:45:00,17.87,17.96,17.87,17.93,35900.0,15.5474,15.6257,15.5474,15.5996,35900.0
2008-02-11 14:50:00,17.93,17.98,17.91,17.97,18700.0,15.5996,15.6431,15.5822,15.6344,18700.0
2008-02-11 14:55:00,17.98,17.99,17.92,17.94,14900.0,15.6431,15.6518,15.5909,15.6083,14900.0
2008-02-11 15:00:00,17.94,17.99,17.94,17.98,13900.0,15.6083,15.6518,15.6083,15.6431,13900.0
2008-02-11 15:05:00,17.99,18.0,17.95,18.0,27900.0,15.6518,15.6605,15.617,15.6605,27900.0
2008-02-11 15:10:00,17.99,18.0,17.98,18.0,33200.0,15.6518,15.6605,15.6431,15.6605,33200.0
2008-02-11 15:15:00,17.99,18.0,17.98,17.99,19100.0,15.6518,15.6605,15.6431,15.6518,19100.0
2008-02-11 15:20:00,17.99,18.0,17.98,18.0,34000.0,15.6518,15.6605,15.6431,15.6605,34000.0
2008-02-11 15:25:00,17.99,18.01,17.98,18.0,55000.0,15.6518,15.6692,15.6431,15.6605,55000.0
2008-02-11 15:30:00,17.98,18.0,17.98,17.99,26300.0,15.6431,15.6605,15.6431,15.6518,26300.0
2008-02-11 15:35:00,17.99,17.99,17.98,17.99,17000.0,15.6518,15.6518,15.6431,15.6518,17000.0
2008-02-11 15:40:00,17.99,17.99,17.96,17.98,24400.0,15.6518,15.6518,15.6257,15.6431,24400.0
2008-02-11 15:45:00,17.99,18.0,17.98,17.99,30500.0,15.6518,15.6605,15.6431,15.6518,30500.0
2008-02-11 15:50:00,17.99,18.0,17.97,17.99,40000.0,15.6518,15.6605,15.6344,15.6518,40000.0
2008-02-11 15:55:00,17.99,18.0,17.96,17.98,39700.0,15.6518,15.6605,15.6257,15.6431,39700.0
2008-02-12 09:30:00,18.0,18.08,17.77,18.07,59400.0,15.6605,15.7301,15.4603,15.7214,59400.0
2008-02-12 09:35:00,18.04,18.13,17.93,18.05,87600.0,15.6953,15.7736,15.5996,15.704,87600.0
2008-02-12 09:40:00,18.05,18.08,17.93,17.99,65700.0,15.704,15.7301,15.5996,15.6518,65700.0
2008-02-12 09:45:00,17.99,18.0,17.96,17.98,14300.0,15.6518,15.6605,15.6257,15.6431,14300.0
2008-02-12 09:50:00,17.98,18.03,17.94,18.0,235600.0,15.6431,15.6866,15.6083,15.6605,235600.0
2008-02-12 09:55:00,18.0,18.01,17.97,17.99,70300.0,15.6605,15.6692,15.6344,15.6518,70300.0
2008-02-12 10:00:00,18.0,18.0,17.99,18.0,37400.0,15.6605,15.6605,15.6518,15.6605,37400.0
2008-02-12 10:05:00,18.0,18.03,17.99,18.01,25500.0,15.6605,15.6866,15.6518,15.6692,25500.0
2008-02-12 10:10:00,18.01,18.04,17.99,18.04,138200.0,15.6692,15.6953,15.6518,15.6953,138200.0
2008-02-12 10:15:00,18.04,18.05,18.0,18.03,71300.0,15.6953,15.704,15.6605,15.6866,71300.0
2008-02-12 10:20:00,18.03,18.04,17.98,18.03,85000.0,15.6866,15.6953,15.6431,15.6866,85000.0
2008-02-12 10:25:00,18.02,18.03,17.99,17.99,22200.0,15.6779,15.6866,15.6518,15.6518,22200.0
2008-02-12 10:30:00,18.0,18.02,17.99,18.01,34000.0,15.6605,15.6779,15.6518,15.6692,34000.0
2008-02-12 10:35:00,18.0,18.01,17.99,18.0,32000.0,15.6605,15.6692,15.6518,15.6605,32000.0
2008-02-12 10:40:00,18.0,18.02,17.98,18.02,26300.0,15.6605,15.6779,15.6431,15.6779,26300.0
2008-02-12 10:45:00,18.01,18.02,17.99,18.0,53600.0,15.6692,15.6779,15.6518,15.6605,53600.0
2008-02-12 10:50:00,18.0,18.0,17.97,18.0,42500.0,15.6605,15.6605,15.6344,15.6605,42500.0
2008-02-12 10:55:00,18.0,18.0,17.99,18.0,17200.0,15.6605,15.6605,15.6518,15.6605,17200.0
2008-02-12 11:00:00,18.0,18.0,17.96,17.98,41900.0,15.6605,15.6605,15.6257,15.6431,41900.0
2008-02-12 11:05:00,17.98,18.0,17.98,18.0,9500.0,15.6431,15.6605,15.6431,15.6605,9500.0
2008-02-12 11:10:00,17.99,18.0,17.99,17.99,2500.0,15.6518,15.6605,15.6518,15.6518,2500.0
2008-02-12 11:15:00,17.99,18.0,17.96,17.96,16800.0,15.6518,15.6605,15.6257,15.6257,16800.0
2008-02-12 11:20:00,17.97,17.98,17.95,17.96,23800.0,15.6344,15.6431,15.617,15.6257,23800.0
2008-02-12 11:25:00,17.96,17.96,17.9,17.9,24800.0,15.6257,15.6257,15.5735,15.5735,24800.0
2008-02-12 11:30:00,17.89,17.94,17.81,17.86,34200.0,15.5648,15.6083,15.4952,15.5387,34200.0
2008-02-12 11:35:00,17.86,17.93,17.86,17.93,7700.0,15.5387,15.5996,15.5387,15.5996,7700.0
2008-02-12 11:40:00,17.92,17.93,17.83,17.83,16500.0,15.5909,15.5996,15.5126,15.5126,16500.0
2008-02-12 11:45:00,17.83,17.92,17.83,17.92,7300.0,15.5126,15.5909,15.5126,15.5909,7300.0
2008-02-12 11:50:00,17.92,17.92,17.82,17.83,24200.0,15.5909,15.5909,15.5039,15.5126,24200.0
2008-02-12 11:55:00,17.83,17.85,17.77,17.83,19700.0,15.5126,15.53,15.4603,15.5126,19700.0
2008-02-12 12:00:00,17.83,17.83,17.7,17.75,37800.0,15.5126,15.5126,15.3994,15.4429,37800.0
2008-02-12 12:05:00,17.75,17.76,17.73,17.75,25300.0,15.4429,15.4516,15.4255,15.4429,25300.0
2008-02-12 12:10:00,17.75,17.77,17.75,17.77,11800.0,15.4429,15.4603,15.4429,15.4603,11800.0
2008-02-12 12:15:00,17.76,17.79,17.76,17.77,9500.0,15.4516,15.4777,15.4516,15.4603,9500.0
2008-02-12 12:20:00,17.77,17.77,17.74,17.76,22800.0,15.4603,15.4603,15.4342,15.4516,22800.0
2008-02-12 12:25:00,17.77,17.77,17.75,17.76,24100.0,15.4603,15.4603,15.4429,15.4516,24100.0
2008-02-12 12:30:00,17.76,17.77,17.73,17.74,14600.0,15.4516,15.4603,15.4255,15.4342,14600.0
2008-02-12 12:35:00,17.73,17.74,17.71,17.71,9200.0,15.4255,15.4342,15.4081,15.4081,9200.0
2008-02-12 12:40:00,17.71,17.72,17.66,17.67,5300.0,15.4081,15.4168,15.3646,15.3733,5300.0
2008-02-12 12:45:00,17.66,17.67,17.57,17.57,20600.0,15.3646,15.3733,15.2863,15.2863,20600.0
2008-02-12 12:50:00,17.57,17.58,17.54,17.57,44000.0,15.2863,15.295,15.2602,15.2863,44000.0
2008-02-12 12:55:00,17.57,17.6,17.56,17.6,32400.0,15.2863,15.3124,15.2776,15.3124,32400.0
2008-02-12 13:00:00,17.61,17.61,17.56,17.56,24300.0,15.3211,15.3211,15.2776,15.2776,24300.0
2008-02-12 13:05:00,17.56,17.59,17.54,17.59,31100.0,15.2776,15.3037,15.2602,15.3037,31100.0
2008-02-12 13:10:00,17.59,17.62,17.58,17.6,13700.0,15.3037,15.3298,15.295,15.3124,13700.0
2008-02-12 13:15:00,17.6,17.62,17.6,17.61,10300.0,15.3124,15.3298,15.3124,15.3211,10300.0
2008-02-12 13:20:00,17.62,17.62,17.58,17.58,15800.0,15.3298,15.3298,15.295,15.295,15800.0
2008-02-12 13:25:00,17.59,17.59,17.55,17.57,30300.0,15.3037,15.3037,15.2689,15.2863,30300.0
2008-02-12 13:30:00,17.57,17.58,17.55,17.55,35300.0,15.2863,15.295,15.2689,15.2689,35300.0
2008-02-12 13:35:00,17.56,17.57,17.51,17.57,62200.0,15.2776,15.2863,15.2341,15.2863,62200.0
2008-02-12 13:40:00,17.57,17.58,17.47,17.47,37400.0,15.2863,15.295,15.1993,15.1993,37400.0
2008-02-12 13:45:00,17.48,17.52,17.47,17.52,18500.0,15.208,15.2428,15.1993,15.2428,18500.0
2008-02-12 13:50:00,17.53,17.55,17.5,17.54,29500.0,15.2515,15.2689,15.2254,15.2602,29500.0
2008-02-12 13:55:00,17.55,17.55,17.54,17.55,7000.0,15.2689,15.2689,15.2602,15.2689,7000.0
2008-02-12 14:00:00,17.54,17.55,17.51,17.52,25500.0,15.2602,15.2689,15.2341,15.2428,25500.0
2008-02-12 14:05:00,17.51,17.52,17.5,17.5,15600.0,15.2341,15.2428,15.2254,15.2254,15600.0
2008-02-12 14:10:00,17.5,17.52,17.38,17.4,52400.0,15.2254,15.2428,15.121,15.1384,52400.0
2008-02-12 14:15:00,17.4,17.41,17.27,17.31,108600.0,15.1384,15.1471,15.0253,15.0601,108600.0
2008-02-12 14:20:00,17.3,17.33,17.27,17.33,90400.0,15.0514,15.0775,15.0253,15.0775,90400.0
2008-02-12 14:25:00,17.33,17.35,17.29,17.29,52200.0,15.0775,15.0949,15.0427,15.0427,52200.0
2008-02-12 14:30:00,17.3,17.31,17.21,17.27,68700.0,15.0514,15.0601,14.9731,15.0253,68700.0
2008-02-12 14:35:00,17.28,17.28,17.23,17.24,31100.0,15.034,15.034,14.9905,14.9992,31100.0
2008-02-12 14:40:00,17.23,17.27,17.23,17.26,35900.0,14.9905,15.0253,14.9905,15.0166,35900.0
2008-02-12 14:45:00,17.26,17.38,17.24,17.35,55900.0,15.0166,15.121,14.9992,15.0949,55900.0
2008-02-12 14:50:00,17.36,17.38,17.35,17.35,21800.0,15.1036,15.121,15.0949,15.0949,21800.0
2008-02-12 14:55:00,17.35,17.35,17.28,17.35,41800.0,15.0949,15.0949,15.034,15.0949,41800.0
2008-02-12 15:00:00,17.34,17.4,17.34,17.36,30500.0,15.0862,15.1384,15.0862,15.1036,30500.0
2008-02-12 15:05:00,17.36,17.36,17.27,17.3,25400.0,15.1036,15.1036,15.0253,15.0514,25400.0
2008-02-12 15:10:00,17.31,17.44,17.31,17.43,23900.0,15.0601,15.1732,15.0601,15.1645,23900.0
2008-02-12 15:15:00,17.44,17.45,17.32,17.39,83800.0,15.1732,15.1819,15.0688,15.1297,83800.0
2008-02-12 15:20:00,17.39,17.39,17.27,17.27,53800.0,15.1297,15.1297,15.0253,15.0253,53800.0
2008-02-12 15:25:00,17.27,17.41,17.24,17.4,76700.0,15.0253,15.1471,14.9992,15.1384,76700.0
2008-02-12 15:30:00,17.4,17.43,17.23,17.24,100800.0,15.1384,15.1645,14.9905,14.9992,100800.0
2008-02-12 15:35:00,17.23,17.23,17.06,17.1,94600.0,14.9905,14.9905,14.8426,14.8774,94600.0
2008-02-12 15:40:00,17.1,17.25,17.1,17.21,76100.0,14.8774,15.0079,14.8774,14.9731,76100.0
2008-02-12 15:45:00,17.21,17.45,17.19,17.39,179500.0,14.9731,15.1819,14.9557,15.1297,179500.0
2008-02-12 15:50:00,17.39,17.49,17.38,17.46,117300.0,15.1297,15.2167,15.121,15.1906,117300.0
2008-02-12 15:55:00,17.46,17.58,17.44,17.52,119300.0,15.1906,15.295,15.1732,15.2428,119300.0
2008-02-13 09:30:00,17.42,17.6,17.35,17.6,36500.0,15.1558,15.3124,15.0949,15.3124,36500.0
2008-02-13 09:35:00,17.63,17.94,17.63,17.89,122900.0,15.3385,15.6083,15.3385,15.5648,122900.0
2008-02-13 09:40:00,17.91,17.91,17.66,17.7,41100.0,15.5822,15.5822,15.3646,15.3994,41100.0
2008-02-13 09:45:00,17.69,17.73,17.64,17.73,22000.0,15.3907,15.4255,15.3472,15.4255,22000.0
2008-02-13 09:50:00,17.73,17.75,17.66,17.69,13900.0,15.4255,15.4429,15.3646,15.3907,13900.0
2008-02-13 09:55:00,17.71,17.75,17.67,17.7,16100.0,15.4081,15.4429,15.3733,15.3994,16100.0
2008-02-13 10:00:00,17.7,17.71,17.67,17.7,19000.0,15.3994,15.4081,15.3733,15.3994,19000.0
2008-02-13 10:05:00,17.7,17.72,17.69,17.7,91600.0,15.3994,15.4168,15.3907,15.3994,91600.0
2008-02-13 10:10:00,17.7,17.74,17.69,17.71,13500.0,15.3994,15.4342,15.3907,15.4081,13500.0
2008-02-13 10:15:00,17.71,17.74,17.69,17.73,67700.0,15.4081,15.4342,15.3907,15.4255,67700.0
2008-02-13 10:20:00,17.73,17.73,17.7,17.72,29300.0,15.4255,15.4255,15.3994,15.4168,29300.0
2008-02-13 10:25:00,17.72,17.74,17.68,17.72,28800.0,15.4168,15.4342,15.382,15.4168,28800.0
2008-02-13 10:30:00,17.71,17.73,17.67,17.71,48400.0,15.4081,15.4255,15.3733,15.4081,48400.0
2008-02-13 10:35:00,17.71,17.73,17.69,17.7,29300.0,15.4081,15.4255,15.3907,15.3994,29300.0
2008-02-13 10:40:00,17.7,17.73,17.65,17.65,63700.0,15.3994,15.4255,15.3559,15.3559,63700.0
2008-02-13 10:45:00,17.66,17.74,17.65,17.71,53000.0,15.3646,15.4342,15.3559,15.4081,53000.0
2008-02-13 10:50:00,17.7,17.71,17.69,17.71,15200.0,15.3994,15.4081,15.3907,15.4081,15200.0
2008-02-13 10:55:00,17.7,17.73,17.69,17.7,54400.0,15.3994,15.4255,15.3907,15.3994,54400.0
2008-02-13 11:00:00,17.7,17.74,17.69,17.73,21100.0,15.3994,15.4342,15.3907,15.4255,21100.0
2008-02-13 11:05:00,17.74,17.75,17.73,17.74,15100.0,15.4342,15.4429,15.4255,15.4342,15100.0
2008-02-13 11:10:00,17.75,17.76,17.73,17.75,23100.0,15.4429,15.4516,15.4255,15.4429,23100.0
2008-02-13 11:15:00,17.75,17.76,17.7,17.7,52000.0,15.4429,15.4516,15.3994,15.3994,52000.0
2008-02-13 11:20:00,17.71,17.74,17.7,17.74,12800.0,15.4081,15.4342,15.3994,15.4342,12800.0
2008-02-13 11:25:00,17.74,17.76,17.72,17.73,29900.0,15.4342,15.4516,15.4168,15.4255,29900.0
2008-02-13 11:30:00,17.73,17.75,17.71,17.72,14500.0,15.4255,15.4429,15.4081,15.4168,14500.0
2008-02-13 11:35:00,17.72,17.75,17.72,17.75,16500.0,15.4168,15.4429,15.4168,15.4429,16500.0
2008-02-13 11:40:00,17.75,17.76,17.73,17.75,63300.0,15.4429,15.4516,15.4255,15.4429,63300.0
2008-02-13 11:45:00,17.76,17.76,17.73,17.74,34400.0,15.4516,15.4516,15.4255,15.4342,34400.0
2008-02-13 11:50:00,17.74,17.76,17.71,17.76,21300.0,15.4342,15.4516,15.4081,15.4516,21300.0
2008-02-13 11:55:00,17.76,17.77,17.72,17.74,37600.0,15.4516,15.4603,15.4168,15.4342,37600.0
2008-02-13 12:00:00,17.72,17.77,17.72,17.75,72000.0,15.4168,15.4603,15.4168,15.4429,72000.0
2008-02-13 12:05:00,17.76,17.78,17.74,17.75,61100.0,15.4516,15.469,15.4342,15.4429,61100.0
2008-02-13 12:10:00,17.76,17.76,17.73,17.73,137800.0,15.4516,15.4516,15.4255,15.4255,137800.0
2008-02-13 12:15:00,17.73,17.75,17.72,17.73,35300.0,15.4255,15.4429,15.4168,15.4255,35300.0
2008-02-13 12:20:00,17.72,17.75,17.71,17.73,42800.0,15.4168,15.4429,15.4081,15.4255,42800.0
2008-02-13 12:25:00,17.73,17.76,17.72,17.75,106900.0,15.4255,15.4516,15.4168,15.4429,106900.0
2008-02-13 12:30:00,17.75,17.77,17.72,17.74,97400.0,15.4429,15.4603,15.4168,15.4342,97400.0
2008-02-13 12:35:00,17.74,17.74,17.72,17.74,84600.0,15.4342,15.4342,15.4168,15.4342,84600.0
2008-02-13 12:40:00,17.73,17.74,17.72,17.73,7800.0,15.4255,15.4342,15.4168,15.4255,7800.0
2008-02-13 12:45:00,17.72,17.74,17.72,17.72,24400.0,15.4168,15.4342,15.4168,15.4168,24400.0
2008-02-13 12:50:00,17.72,17.72,17.7,17.72,9200.0,15.4168,15.4168,15.3994,15.4168,9200.0
2008-02-13 12:55:00,17.72,17.72,17.71,17.72,2800.0,15.4168,15.4168,15.4081,15.4168,2800.0
2008-02-13 13:00:00,17.72,17.72,17.61,17.71,35900.0,15.4168,15.4168,15.3211,15.4081,35900.0
2008-02-13 13:05:00,17.7,17.73,17.7,17.73,12200.0,15.3994,15.4255,15.3994,15.4255,12200.0
2008-02-13 13:10:00,17.73,17.74,17.72,17.73,31300.0,15.4255,15.4342,15.4168,15.4255,31300.0
2008-02-13 13:15:00,17.72,17.75,17.71,17.73,54000.0,15.4168,15.4429,15.4081,15.4255,54000.0
2008-02-13 13:20:00,17.73,17.76,17.72,17.74,33200.0,15.4255,15.4516,15.4168,15.4342,33200.0
2008-02-13 13:25:00,17.75,17.79,17.74,17.74,28600.0,15.4429,15.4777,15.4342,15.4342,28600.0
2008-02-13 13:30:00,17.74,17.76,17.74,17.76,35400.0,15.4342,15.4516,15.4342,15.4516,35400.0
2008-02-13 13:35:00,17.76,17.89,17.75,17.77,64900.0,15.4516,15.5648,15.4429,15.4603,64900.0
2008-02-13 13:40:00,17.77,17.77,17.74,17.75,27200.0,15.4603,15.4603,15.4342,15.4429,27200.0
2008-02-13 13:45:00,17.75,17.76,17.74,17.74,34800.0,15.4429,15.4516,15.4342,15.4342,34800.0
2008-02-13 13:50:00,17.74,17.76,17.74,17.76,4000.0,15.4342,15.4516,15.4342,15.4516,4000.0
2008-02-13 13:55:00,17.76,17.76,17.73,17.73,14300.0,15.4516,15.4516,15.4255,15.4255,14300.0
2008-02-13 14:00:00,17.74,17.77,17.73,17.76,8400.0,15.4342,15.4603,15.4255,15.4516,8400.0
2008-02-13 14:05:00,17.77,17.78,17.77,17.78,3900.0,15.4603,15.469,15.4603,15.469,3900.0
2008-02-13 14:10:00,17.78,17.79,17.77,17.79,1000.0,15.469,15.4777,15.4603,15.4777,1000.0
2008-02-13 14:15:00,17.78,17.78,17.76,17.77,7000.0,15.469,15.469,15.4516,15.4603,7000.0
2008-02-13 14:20:00,17.77,17.78,17.75,17.76,21400.0,15.4603,15.469,15.4429,15.4516,21400.0
2008-02-13 14:25:00,17.76,17.76,17.72,17.75,10800.0,15.4516,15.4516,15.4168,15.4429,10800.0
2008-02-13 14:30:00,17.75,17.75,17.73,17.75,7800.0,15.4429,15.4429,15.4255,15.4429,7800.0
2008-02-13 14:35:00,17.75,17.75,17.73,17.75,24600.0,15.4429,15.4429,15.4255,15.4429,24600.0
2008-02-13 14:40:00,17.74,17.79,17.74,17.78,34400.0,15.4342,15.4777,15.4342,15.469,34400.0
2008-02-13 14:45:00,17.79,17.81,17.76,17.79,38300.0,15.4777,15.4952,15.4516,15.4777,38300.0
2008-02-13 14:50:00,17.8,17.8,17.77,17.8,56800.0,15.4865,15.4865,15.4603,15.4865,56800.0
2008-02-13 14:55:00,17.79,17.85,17.78,17.81,66000.0,15.4777,15.53,15.469,15.4952,66000.0
2008-02-13 15:00:00,17.81,17.87,17.81,17.87,32100.0,15.4952,15.5474,15.4952,15.5474,32100.0
2008-02-13 15:05:00,17.86,17.87,17.81,17.85,173600.0,15.5387,15.5474,15.4952,15.53,173600.0
2008-02-13 15:10:00,17.85,17.87,17.77,17.78,76100.0,15.53,15.5474,15.4603,15.469,76100.0
2008-02-13 15:15:00,17.78,17.85,17.77,17.77,45000.0,15.469,15.53,15.4603,15.4603,45000.0
2008-02-13 15:20:00,17.76,17.77,17.74,17.75,62700.0,15.4516,15.4603,15.4342,15.4429,62700.0
2008-02-13 15:25:00,17.75,17.78,17.74,17.78,91300.0,15.4429,15.469,15.4342,15.469,91300.0
2008-02-13 15:30:00,17.78,17.8,17.75,17.76,57600.0,15.469,15.4865,15.4429,15.4516,57600.0
2008-02-13 15:35:00,17.76,17.79,17.74,17.75,55600.0,15.4516,15.4777,15.4342,15.4429,55600.0
2008-02-13 15:40:00,17.76,17.76,17.74,17.75,147000.0,15.4516,15.4516,15.4342,15.4429,147000.0
2008-02-13 15:45:00,17.75,17.77,17.74,17.74,90800.0,15.4429,15.4603,15.4342,15.4342,90800.0
2008-02-13 15:50:00,17.75,17.75,17.73,17.74,95500.0,15.4429,15.4429,15.4255,15.4342,95500.0
2008-02-13 15:55:00,17.74,17.77,17.7,17.73,79900.0,15.4342,15.4603,15.3994,15.4255,79900.0
2008-02-14 09:30:00,17.9,17.9,17.75,17.75,25500.0,15.5735,15.5735,15.4429,15.4429,25500.0
2008-02-14 09:35:00,17.75,17.75,17.66,17.72,15600.0,15.4429,15.4429,15.3646,15.4168,15600.0
2008-02-14 09:40:00,17.74,17.76,17.65,17.76,130100.0,15.4342,15.4516,15.3559,15.4516,130100.0
2008-02-14 09:45:00,17.75,17.76,17.71,17.75,52400.0,15.4429,15.4516,15.4081,15.4429,52400.0
2008-02-14 09:50:00,17.75,17.75,17.71,17.71,24500.0,15.4429,15.4429,15.4081,15.4081,24500.0
2008-02-14 09:55:00,17.71,17.75,17.71,17.75,163200.0,15.4081,15.4429,15.4081,15.4429,163200.0
2008-02-14 10:00:00,17.75,17.75,17.73,17.73,20200.0,15.4429,15.4429,15.4255,15.4255,20200.0
2008-02-14 10:05:00,17.74,17.74,17.61,17.66,18800.0,15.4342,15.4342,15.3211,15.3646,18800.0
2008-02-14 10:10:00,17.66,17.69,17.63,17.69,11400.0,15.3646,15.3907,15.3385,15.3907,11400.0
2008-02-14 10:15:00,17.69,17.75,17.67,17.73,38800.0,15.3907,15.4429,15.3733,15.4255,38800.0
2008-02-14 10:20:00,17.73,17.75,17.72,17.75,105300.0,15.4255,15.4429,15.4168,15.4429,105300.0
2008-02-14 10:25:00,17.75,17.76,17.74,17.76,59500.0,15.4429,15.4516,15.4342,15.4516,59500.0
2008-02-14 10:30:00,17.76,17.77,17.72,17.75,22700.0,15.4516,15.4603,15.4168,15.4429,22700.0
2008-02-14 10:35:00,17.76,17.77,17.69,17.7,61600.0,15.4516,15.4603,15.3907,15.3994,61600.0
2008-02-14 10:40:00,17.7,17.74,17.68,17.71,35400.0,15.3994,15.4342,15.382,15.4081,35400.0
2008-02-14 10:45:00,17.71,17.76,17.71,17.72,108900.0,15.4081,15.4516,15.4081,15.4168,108900.0
2008-02-14 10:50:00,17.71,17.73,17.69,17.69,22900.0,15.4081,15.4255,15.3907,15.3907,22900.0
2008-02-14 10:55:00,17.68,17.68,17.61,17.63,17500.0,15.382,15.382,15.3211,15.3385,17500.0
2008-02-14 11:00:00,17.66,17.68,17.61,17.61,15900.0,15.3646,15.382,15.3211,15.3211,15900.0
2008-02-14 11:05:00,17.62,17.62,17.47,17.48,65200.0,15.3298,15.3298,15.1993,15.208,65200.0
2008-02-14 11:10:00,17.48,17.49,17.39,17.46,64700.0,15.208,15.2167,15.1297,15.1906,64700.0
2008-02-14 11:15:00,17.47,17.48,17.25,17.25,55500.0,15.1993,15.208,15.0079,15.0079,55500.0
2008-02-14 11:20:00,17.25,17.27,17.06,17.11,68400.0,15.0079,15.0253,14.8426,14.8861,68400.0
2008-02-14 11:25:00,17.12,17.27,17.1,17.2,30300.0,14.8948,15.0253,14.8774,14.9644,30300.0
2008-02-14 11:30:00,17.18,17.23,17.16,17.16,8200.0,14.947,14.9905,14.9296,14.9296,8200.0
2008-02-14 11:35:00,17.16,17.23,17.1,17.23,27900.0,14.9296,14.9905,14.8774,14.9905,27900.0
2008-02-14 11:40:00,17.24,17.26,17.19,17.22,33200.0,14.9992,15.0166,14.9557,14.9818,33200.0
2008-02-14 11:45:00,17.22,17.23,17.19,17.21,74700.0,14.9818,14.9905,14.9557,14.9731,74700.0
2008-02-14 11:50:00,17.21,17.22,17.17,17.19,64300.0,14.9731,14.9818,14.9383,14.9557,64300.0
2008-02-14 11:55:00,17.19,17.21,17.17,17.19,40500.0,14.9557,14.9731,14.9383,14.9557,40500.0
2008-02-14 12:00:00,17.18,17.2,17.14,17.17,35500.0,14.947,14.9644,14.9122,14.9383,35500.0
2008-02-14 12:05:00,17.16,17.21,17.15,17.17,29700.0,14.9296,14.9731,14.9209,14.9383,29700.0
2008-02-14 12:10:00,17.17,17.18,17.08,17.18,62200.0,14.9383,14.947,14.86,14.947,62200.0
2008-02-14 12:15:00,17.17,17.17,17.12,17.13,17400.0,14.9383,14.9383,14.8948,14.9035,17400.0
2008-02-14 12:20:00,17.12,17.13,17.04,17.13,38500.0,14.8948,14.9035,14.8252,14.9035,38500.0
2008-02-14 12:25:00,17.13,17.16,17.12,17.15,32700.0,14.9035,14.9296,14.8948,14.9209,32700.0
2008-02-14 12:30:00,17.15,17.15,17.06,17.08,27100.0,14.9209,14.9209,14.8426,14.86,27100.0
2008-02-14 12:35:00,17.09,17.14,17.09,17.09,20600.0,14.8687,14.9122,14.8687,14.8687,20600.0
2008-02-14 12:40:00,17.09,17.11,17.04,17.05,20500.0,14.8687,14.8861,14.8252,14.8339,20500.0
2008-02-14 12:45:00,17.05,17.06,16.94,16.96,39100.0,14.8339,14.8426,14.7382,14.7556,39100.0
2008-02-14 12:50:00,16.97,17.11,16.95,17.04,62900.0,14.7643,14.8861,14.7469,14.8252,62900.0
2008-02-14 12:55:00,17.04,17.04,16.94,16.96,68100.0,14.8252,14.8252,14.7382,14.7556,68100.0
2008-02-14 13:00:00,16.96,16.96,16.87,16.89,57900.0,14.7556,14.7556,14.6773,14.6947,57900.0
2008-02-14 13:05:00,16.89,16.98,16.88,16.9,68900.0,14.6947,14.773,14.686,14.7034,68900.0
2008-02-14 13:10:00,16.91,16.93,16.84,16.89,33400.0,14.7121,14.7295,14.6512,14.6947,33400.0
2008-02-14 13:15:00,16.9,16.9,16.86,16.9,18000.0,14.7034,14.7034,14.6686,14.7034,18000.0
2008-02-14 13:20:00,16.89,16.9,16.87,16.89,10800.0,14.6947,14.7034,14.6773,14.6947,10800.0
2008-02-14 13:25:00,16.89,16.91,16.81,16.89,24700.0,14.6947,14.7121,14.6251,14.6947,24700.0
2008-02-14 13:30:00,16.89,16.92,16.88,16.9,19200.0,14.6947,14.7208,14.686,14.7034,19200.0
2008-02-14 13:35:00,16.9,16.93,16.89,16.92,37200.0,14.7034,14.7295,14.6947,14.7208,37200.0
2008-02-14 13:40:00,16.92,16.96,16.89,16.9,85500.0,14.7208,14.7556,14.6947,14.7034,85500.0
2008-02-14 13:45:00,16.9,16.91,16.89,16.9,23900.0,14.7034,14.7121,14.6947,14.7034,23900.0
2008-02-14 13:50:00,16.9,16.9,16.87,16.89,20400.0,14.7034,14.7034,14.6773,14.6947,20400.0
2008-02-14 13:55:00,16.9,16.9,16.87,16.88,20000.0,14.7034,14.7034,14.6773,14.686,20000.0
2008-02-14 14:00:00,16.89,16.95,16.89,16.9,30900.0,14.6947,14.7469,14.6947,14.7034,30900.0
2008-02-14 14:05:00,16.91,16.95,16.84,16.91,48600.0,14.7121,14.7469,14.6512,14.7121,48600.0
2008-02-14 14:10:00,16.9,16.99,16.88,16.98,59800.0,14.7034,14.7817,14.686,14.773,59800.0
2008-02-14 14:15:00,16.98,17.14,16.96,17.14,45300.0,14.773,14.9122,14.7556,14.9122,45300.0
2008-02-14 14:20:00,17.14,17.17,17.09,17.14,55000.0,14.9122,14.9383,14.8687,14.9122,55000.0
2008-02-14 14:25:00,17.14,17.2,17.13,17.18,51600.0,14.9122,14.9644,14.9035,14.947,51600.0
2008-02-14 14:30:00,17.18,17.22,17.13,17.17,30000.0,14.947,14.9818,14.9035,14.9383,30000.0
2008-02-14 14:35:00,17.17,17.19,17.1,17.19,57300.0,14.9383,14.9557,14.8774,14.9557,57300.0
2008-02-14 14:40:00,17.19,17.19,17.09,17.14,28700.0,14.9557,14.9557,14.8687,14.9122,28700.0
2008-02-14 14:45:00,17.14,17.16,17.09,17.09,57200.0,14.9122,14.9296,14.8687,14.8687,57200.0
2008-02-14 14:50:00,17.09,17.12,17.05,17.1,103400.0,14.8687,14.8948,14.8339,14.8774,103400.0
2008-02-14 14:55:00,17.1,17.14,17.08,17.14,104200.0,14.8774,14.9122,14.86,14.9122,104200.0
2008-02-14 15:00:00,17.13,17.15,17.12,17.13,25100.0,14.9035,14.9209,14.8948,14.9035,25100.0
2008-02-14 15:05:00,17.13,17.15,17.12,17.15,16000.0,14.9035,14.9209,14.8948,14.9209,16000.0
2008-02-14 15:10:00,17.15,17.17,17.13,17.14,30100.0,14.9209,14.9383,14.9035,14.9122,30100.0
2008-02-14 15:15:00,17.15,17.15,17.14,17.15,34100.0,14.9209,14.9209,14.9122,14.9209,34100.0
2008-02-14 15:20:00,17.15,17.15,17.14,17.15,26800.0,14.9209,14.9209,14.9122,14.9209,26800.0
2008-02-14 15:25:00,17.15,17.15,17.12,17.13,80200.0,14.9209,14.9209,14.8948,14.9035,80200.0
2008-02-14 15:30:00,17.13,17.18,17.08,17.1,123200.0,14.9035,14.947,14.86,14.8774,123200.0
2008-02-14 15:35:00,17.09,17.11,16.99,17.03,89500.0,14.8687,14.8861,14.7817,14.8165,89500.0
2008-02-14 15:40:00,17.03,17.09,17.02,17.08,132700.0,14.8165,14.8687,14.8078,14.86,132700.0
2008-02-14 15:45:00,17.08,17.08,16.99,17.0,107800.0,14.86,14.86,14.7817,14.7904,107800.0
2008-02-14 15:50:00,17.0,17.02,16.99,16.99,66600.0,14.7904,14.8078,14.7817,14.7817,66600.0
2008-02-14 15:55:00,16.99,17.17,16.99,17.04,149300.0,14.7817,14.9383,14.7817,14.8252,149300.0
2008-02-15 09:30:00,17.06,17.28,17.03,17.12,137200.0,14.8426,15.034,14.8165,14.8948,137200.0
2008-02-15 09:35:00,17.12,17.14,17.07,17.1,38200.0,14.8948,14.9122,14.8513,14.8774,38200.0
2008-02-15 09:40:00,17.09,17.16,17.09,17.14,29500.0,14.8687,14.9296,14.8687,14.9122,29500.0
2008-02-15 09:45:00,17.16,17.22,17.15,17.21,77600.0,14.9296,14.9818,14.9209,14.9731,77600.0
2008-02-15 09:50:00,17.2,17.21,17.18,17.2,34700.0,14.9644,14.9731,14.947,14.9644,34700.0
2008-02-15 09:55:00,17.2,17.21,17.15,17.17,34300.0,14.9644,14.9731,14.9209,14.9383,34300.0
2008-02-15 10:00:00,17.17,17.2,17.16,17.2,43700.0,14.9383,14.9644,14.9296,14.9644,43700.0
2008-02-15 10:05:00,17.2,17.37,17.18,17.36,92500.0,14.9644,15.1123,14.947,15.1036,92500.0
2008-02-15 10:10:00,17.35,17.4,17.23,17.27,37800.0,15.0949,15.1384,14.9905,15.0253,37800.0
2008-02-15 10:15:00,17.28,17.36,17.28,17.36,15600.0,15.034,15.1036,15.034,15.1036,15600.0
2008-02-15 10:20:00,17.36,17.41,17.3,17.3,18500.0,15.1036,15.1471,15.0514,15.0514,18500.0
2008-02-15 10:25:00,17.33,17.42,17.33,17.4,15300.0,15.0775,15.1558,15.0775,15.1384,15300.0
2008-02-15 10:30:00,17.41,17.56,17.41,17.5,70800.0,15.1471,15.2776,15.1471,15.2254,70800.0
2008-02-15 10:35:00,17.5,17.55,17.47,17.47,39500.0,15.2254,15.2689,15.1993,15.1993,39500.0
2008-02-15 10:40:00,17.46,17.46,17.34,17.4,29200.0,15.1906,15.1906,15.0862,15.1384,29200.0
2008-02-15 10:45:00,17.4,17.44,17.39,17.4,21100.0,15.1384,15.1732,15.1297,15.1384,21100.0
2008-02-15 10:50:00,17.4,17.41,17.37,17.37,7900.0,15.1384,15.1471,15.1123,15.1123,7900.0
2008-02-15 10:55:00,17.37,17.41,17.31,17.33,24800.0,15.1123,15.1471,15.0601,15.0775,24800.0
2008-02-15 11:00:00,17.31,17.31,17.25,17.29,38700.0,15.0601,15.0601,15.0079,15.0427,38700.0
2008-02-15 11:05:00,17.29,17.29,17.23,17.24,23100.0,15.0427,15.0427,14.9905,14.9992,23100.0
2008-02-15 11:10:00,17.25,17.3,17.24,17.28,36400.0,15.0079,15.0514,14.9992,15.034,36400.0
2008-02-15 11:15:00,17.27,17.3,17.25,17.29,12100.0,15.0253,15.0514,15.0079,15.0427,12100.0
2008-02-15 11:20:00,17.29,17.29,17.25,17.29,32400.0,15.0427,15.0427,15.0079,15.0427,32400.0
2008-02-15 11:25:00,17.28,17.32,17.26,17.32,18400.0,15.034,15.0688,15.0166,15.0688,18400.0
2008-02-15 11:30:00,17.33,17.33,17.24,17.24,20800.0,15.0775,15.0775,14.9992,14.9992,20800.0
2008-02-15 11:35:00,17.25,17.28,17.24,17.28,3900.0,15.0079,15.034,14.9992,15.034,3900.0
2008-02-15 11:40:00,17.28,17.28,17.24,17.24,12500.0,15.034,15.034,14.9992,14.9992,12500.0
2008-02-15 11:45:00,17.26,17.28,17.25,17.26,6400.0,15.0166,15.034,15.0079,15.0166,6400.0
2008-02-15 11:50:00,17.26,17.28,17.23,17.23,15400.0,15.0166,15.034,14.9905,14.9905,15400.0
2008-02-15 11:55:00,17.23,17.24,17.23,17.23,9800.0,14.9905,14.9992,14.9905,14.9905,9800.0
2008-02-15 12:00:00,17.24,17.26,17.23,17.26,43200.0,14.9992,15.0166,14.9905,15.0166,43200.0
2008-02-15 12:05:00,17.25,17.26,17.24,17.25,15200.0,15.0079,15.0166,14.9992,15.0079,15200.0
2008-02-15 12:10:00,17.25,17.3,17.25,17.3,7300.0,15.0079,15.0514,15.0079,15.0514,7300.0
2008-02-15 12:15:00,17.3,17.4,17.29,17.39,23000.0,15.0514,15.1384,15.0427,15.1297,23000.0
2008-02-15 12:20:00,17.39,17.41,17.25,17.33,26000.0,15.1297,15.1471,15.0079,15.0775,26000.0
2008-02-15 12:25:00,17.32,17.32,17.2,17.25,25400.0,15.0688,15.0688,14.9644,15.0079,25400.0
2008-02-15 12:30:00,17.27,17.27,17.22,17.24,12600.0,15.0253,15.0253,14.9818,14.9992,12600.0
2008-02-15 12:35:00,17.24,17.26,17.23,17.26,163100.0,14.9992,15.0166,14.9905,15.0166,163100.0
2008-02-15 12:40:00,17.26,17.27,17.22,17.23,7200.0,15.0166,15.0253,14.9818,14.9905,7200.0
2008-02-15 12:45:00,17.23,17.27,17.23,17.27,6000.0,14.9905,15.0253,14.9905,15.0253,6000.0
2008-02-15 12:50:00,17.26,17.26,17.19,17.21,14900.0,15.0166,15.0166,14.9557,14.9731,14900.0
2008-02-15 12:55:00,17.21,17.22,17.17,17.2,26600.0,14.9731,14.9818,14.9383,14.9644,26600.0
2008-02-15 13:00:00,17.2,17.25,17.18,17.22,27800.0,14.9644,15.0079,14.947,14.9818,27800.0
2008-02-15 13:05:00,17.23,17.25,17.18,17.2,39700.0,14.9905,15.0079,14.947,14.9644,39700.0
2008-02-15 13:10:00,17.2,17.24,17.2,17.24,20600.0,14.9644,14.9992,14.9644,14.9992,20600.0
2008-02-15 13:15:00,17.24,17.26,17.22,17.25,13000.0,14.9992,15.0166,14.9818,15.0079,13000.0
2008-02-15 13:20:00,17.25,17.27,17.25,17.25,10000.0,15.0079,15.0253,15.0079,15.0079,10000.0
2008-02-15 13:25:00,17.25,17.26,17.25,17.25,4400.0,15.0079,15.0166,15.0079,15.0079,4400.0
2008-02-15 13:30:00,17.26,17.28,17.24,17.25,10800.0,15.0166,15.034,14.9992,15.0079,10800.0
2008-02-15 13:35:00,17.25,17.27,17.24,17.26,16800.0,15.0079,15.0253,14.9992,15.0166,16800.0
2008-02-15 13:40:00,17.26,17.26,17.25,17.25,10600.0,15.0166,15.0166,15.0079,15.0079,10600.0
2008-02-15 13:45:00,17.25,17.28,17.24,17.25,48900.0,15.0079,15.034,14.9992,15.0079,48900.0
2008-02-15 13:50:00,17.26,17.3,17.25,17.3,16800.0,15.0166,15.0514,15.0079,15.0514,16800.0
2008-02-15 13:55:00,17.3,17.31,17.28,17.3,9800.0,15.0514,15.0601,15.034,15.0514,9800.0
2008-02-15 14:00:00,17.31,17.32,17.3,17.31,7500.0,15.0601,15.0688,15.0514,15.0601,7500.0
2008-02-15 14:05:00,17.31,17.34,17.3,17.34,9600.0,15.0601,15.0862,15.0514,15.0862,9600.0
2008-02-15 14:10:00,17.34,17.34,17.3,17.32,12800.0,15.0862,15.0862,15.0514,15.0688,12800.0
2008-02-15 14:15:00,17.32,17.39,17.32,17.34,59400.0,15.0688,15.1297,15.0688,15.0862,59400.0
2008-02-15 14:20:00,17.34,17.35,17.3,17.31,29200.0,15.0862,15.0949,15.0514,15.0601,29200.0
2008-02-15 14:25:00,17.32,17.45,17.26,17.35,87800.0,15.0688,15.1819,15.0166,15.0949,87800.0
2008-02-15 14:30:00,17.35,17.46,17.33,17.45,98900.0,15.0949,15.1906,15.0775,15.1819,98900.0
2008-02-15 14:35:00,17.45,17.47,17.36,17.4,143300.0,15.1819,15.1993,15.1036,15.1384,143300.0
2008-02-15 14:40:00,17.4,17.45,17.35,17.41,85000.0,15.1384,15.1819,15.0949,15.1471,85000.0
2008-02-15 14:45:00,17.4,17.51,17.38,17.39,73000.0,15.1384,15.2341,15.121,15.1297,73000.0
2008-02-15 14:50:00,17.39,17.41,17.34,17.39,95900.0,15.1297,15.1471,15.0862,15.1297,95900.0
2008-02-15 14:55:00,17.39,17.41,17.33,17.35,111400.0,15.1297,15.1471,15.0775,15.0949,111400.0
2008-02-15 15:00:00,17.35,17.4,17.35,17.38,7400.0,15.0949,15.1384,15.0949,15.121,7400.0
2008-02-15 15:05:00,17.39,17.5,17.38,17.48,96300.0,15.1297,15.2254,15.121,15.208,96300.0
2008-02-15 15:10:00,17.48,17.48,17.39,17.45,32000.0,15.208,15.208,15.1297,15.1819,32000.0
2008-02-15 15:15:00,17.45,17.45,17.44,17.45,15000.0,15.1819,15.1819,15.1732,15.1819,15000.0
2008-02-15 15:20:00,17.45,17.45,17.4,17.43,25800.0,15.1819,15.1819,15.1384,15.1645,25800.0
2008-02-15 15:25:00,17.43,17.43,17.41,17.42,17600.0,15.1645,15.1645,15.1471,15.1558,17600.0
2008-02-15 15:30:00,17.42,17.44,17.39,17.39,35500.0,15.1558,15.1732,15.1297,15.1297,35500.0
2008-02-15 15:35:00,17.39,17.4,17.34,17.36,30600.0,15.1297,15.1384,15.0862,15.1036,30600.0
2008-02-15 15:40:00,17.37,17.37,17.34,17.36,38800.0,15.1123,15.1123,15.0862,15.1036,38800.0
2008-02-15 15:45:00,17.36,17.37,17.35,17.36,34600.0,15.1036,15.1123,15.0949,15.1036,34600.0
2008-02-15 15:50:00,17.36,17.4,17.32,17.33,119300.0,15.1036,15.1384,15.0688,15.0775,119300.0
2008-02-15 15:55:00,17.33,17.39,17.3,17.32,163500.0,15.0775,15.1297,15.0514,15.0688,163500.0
2008-02-19 09:30:00,17.63,17.63,17.09,17.28,92400.0,15.3385,15.3385,14.8687,15.034,92400.0
2008-02-19 09:35:00,17.34,17.49,17.09,17.2,80600.0,15.0862,15.2167,14.8687,14.9644,80600.0
2008-02-19 09:40:00,17.22,17.22,16.91,16.95,81200.0,14.9818,14.9818,14.7121,14.7469,81200.0
2008-02-19 09:45:00,16.95,17.06,16.8,16.97,117100.0,14.7469,14.8426,14.6164,14.7643,117100.0
2008-02-19 09:50:00,16.97,17.02,16.95,16.98,45100.0,14.7643,14.8078,14.7469,14.773,45100.0
2008-02-19 09:55:00,16.98,17.02,16.93,17.02,130500.0,14.773,14.8078,14.7295,14.8078,130500.0
2008-02-19 10:00:00,17.02,17.05,17.0,17.01,26100.0,14.8078,14.8339,14.7904,14.7991,26100.0
2008-02-19 10:05:00,17.01,17.19,17.0,17.14,126500.0,14.7991,14.9557,14.7904,14.9122,126500.0
2008-02-19 10:10:00,17.14,17.15,17.11,17.11,32600.0,14.9122,14.9209,14.8861,14.8861,32600.0
2008-02-19 10:15:00,17.13,17.19,17.1,17.11,45700.0,14.9035,14.9557,14.8774,14.8861,45700.0
2008-02-19 10:20:00,17.12,17.14,17.05,17.13,131800.0,14.8948,14.9122,14.8339,14.9035,131800.0
2008-02-19 10:25:00,17.11,17.12,17.1,17.1,17200.0,14.8861,14.8948,14.8774,14.8774,17200.0
2008-02-19 10:30:00,17.1,17.12,17.1,17.11,24500.0,14.8774,14.8948,14.8774,14.8861,24500.0
2008-02-19 10:35:00,17.11,17.14,17.09,17.1,163300.0,14.8861,14.9122,14.8687,14.8774,163300.0
2008-02-19 10:40:00,17.1,17.12,17.1,17.11,28400.0,14.8774,14.8948,14.8774,14.8861,28400.0
2008-02-19 10:45:00,17.11,17.12,17.1,17.12,47500.0,14.8861,14.8948,14.8774,14.8948,47500.0
2008-02-19 10:50:00,17.11,17.12,17.1,17.1,34100.0,14.8861,14.8948,14.8774,14.8774,34100.0
2008-02-19 10:55:00,17.1,17.12,17.1,17.12,7800.0,14.8774,14.8948,14.8774,14.8948,7800.0
2008-02-19 11:00:00,17.11,17.14,17.1,17.14,153900.0,14.8861,14.9122,14.8774,14.9122,153900.0
2008-02-19 11:05:00,17.13,17.15,17.11,17.12,51700.0,14.9035,14.9209,14.8861,14.8948,51700.0
2008-02-19 11:10:00,17.11,17.13,17.1,17.13,39700.0,14.8861,14.9035,14.8774,14.9035,39700.0
2008-02-19 11:15:00,17.12,17.13,17.11,17.11,13000.0,14.8948,14.9035,14.8861,14.8861,13000.0
2008-02-19 11:20:00,17.11,17.17,17.11,17.17,20400.0,14.8861,14.9383,14.8861,14.9383,20400.0
2008-02-19 11:25:00,17.18,17.19,17.13,17.14,14800.0,14.947,14.9557,14.9035,14.9122,14800.0
2008-02-19 11:30:00,17.14,17.2,17.14,17.2,17100.0,14.9122,14.9644,14.9122,14.9644,17100.0
2008-02-19 11:35:00,17.2,17.21,17.18,17.18,68200.0,14.9644,14.9731,14.947,14.947,68200.0
2008-02-19 11:40:00,17.18,17.21,17.17,17.2,28200.0,14.947,14.9731,14.9383,14.9644,28200.0
2008-02-19 11:45:00,17.2,17.21,17.18,17.19,21000.0,14.9644,14.9731,14.947,14.9557,21000.0
2008-02-19 11:50:00,17.19,17.19,17.15,17.15,9200.0,14.9557,14.9557,14.9209,14.9209,9200.0
2008-02-19 11:55:00,17.15,17.15,17.12,17.13,6200.0,14.9209,14.9209,14.8948,14.9035,6200.0
2008-02-19 12:00:00,17.12,17.23,17.12,17.2,74100.0,14.8948,14.9905,14.8948,14.9644,74100.0
2008-02-19 12:05:00,17.2,17.23,17.16,17.23,20100.0,14.9644,14.9905,14.9296,14.9905,20100.0
2008-02-19 12:10:00,17.23,17.24,17.18,17.18,17100.0,14.9905,14.9992,14.947,14.947,17100.0
2008-02-19 12:15:00,17.18,17.22,17.13,17.16,35900.0,14.947,14.9818,14.9035,14.9296,35900.0
2008-02-19 12:20:00,17.15,17.19,17.14,17.18,12000.0,14.9209,14.9557,14.9122,14.947,12000.0
2008-02-19 12:25:00,17.18,17.22,17.18,17.2,18400.0,14.947,14.9818,14.947,14.9644,18400.0
2008-02-19 12:30:00,17.21,17.22,17.12,17.12,13900.0,14.9731,14.9818,14.8948,14.8948,13900.0
2008-02-19 12:35:00,17.13,17.15,17.13,17.14,5400.0,14.9035,14.9209,14.9035,14.9122,5400.0
2008-02-19 12:40:00,17.15,17.17,17.13,17.15,16500.0,14.9209,14.9383,14.9035,14.9209,16500.0
2008-02-19 12:45:00,17.14,17.14,17.11,17.14,14500.0,14.9122,14.9122,14.8861,14.9122,14500.0
2008-02-19 12:50:00,17.16,17.17,17.14,17.16,4100.0,14.9296,14.9383,14.9122,14.9296,4100.0
2008-02-19 12:55:00,17.16,17.18,17.13,17.15,11500.0,14.9296,14.947,14.9035,14.9209,11500.0
2008-02-19 13:00:00,17.14,17.25,17.14,17.23,28800.0,14.9122,15.0079,14.9122,14.9905,28800.0
2008-02-19 13:05:00,17.23,17.24,17.19,17.23,7900.0,14.9905,14.9992,14.9557,14.9905,7900.0
2008-02-19 13:10:00,17.23,17.3,17.23,17.3,23900.0,14.9905,15.0514,14.9905,15.0514,23900.0
2008-02-19 13:15:00,17.31,17.31,17.26,17.29,28600.0,15.0601,15.0601,15.0166,15.0427,28600.0
2008-02-19 13:20:00,17.28,17.28,17.25,17.25,15600.0,15.034,15.034,15.0079,15.0079,15600.0
2008-02-19 13:25:00,17.25,17.3,17.24,17.28,19900.0,15.0079,15.0514,14.9992,15.034,19900.0
2008-02-19 13:30:00,17.27,17.27,17.24,17.25,13200.0,15.0253,15.0253,14.9992,15.0079,13200.0
2008-02-19 13:35:00,17.26,17.26,17.23,17.24,11100.0,15.0166,15.0166,14.9905,14.9992,11100.0
2008-02-19 13:40:00,17.24,17.26,17.23,17.24,18800.0,14.9992,15.0166,14.9905,14.9992,18800.0
2008-02-19 13:45:00,17.23,17.25,17.23,17.25,6400.0,14.9905,15.0079,14.9905,15.0079,6400.0
2008-02-19 13:50:00,17.25,17.27,17.25,17.26,10300.0,15.0079,15.0253,15.0079,15.0166,10300.0
2008-02-19 13:55:00,17.26,17.3,17.23,17.25,29600.0,15.0166,15.0514,14.9905,15.0079,29600.0
2008-02-19 14:00:00,17.24,17.27,17.23,17.25,35500.0,14.9992,15.0253,14.9905,15.0079,35500.0
2008-02-19 14:05:00,17.25,17.25,17.22,17.25,24300.0,15.0079,15.0079,14.9818,15.0079,24300.0
2008-02-19 14:10:00,17.25,17.25,17.24,17.24,7600.0,15.0079,15.0079,14.9992,14.9992,7600.0
2008-02-19 14:15:00,17.24,17.26,17.2,17.22,34000.0,14.9992,15.0166,14.9644,14.9818,34000.0
2008-02-19 14:20:00,17.22,17.25,17.21,17.24,37800.0,14.9818,15.0079,14.9731,14.9992,37800.0
2008-02-19 14:25:00,17.23,17.24,17.2,17.21,22300.0,14.9905,14.9992,14.9644,14.9731,22300.0
2008-02-19 14:30:00,17.2,17.21,17.17,17.17,23300.0,14.9644,14.9731,14.9383,14.9383,23300.0
2008-02-19 14:35:00,17.17,17.17,17.0,17.09,139900.0,14.9383,14.9383,14.7904,14.8687,139900.0
2008-02-19 14:40:00,17.09,17.19,17.0,17.19,102300.0,14.8687,14.9557,14.7904,14.9557,102300.0
2008-02-19 14:45:00,17.18,17.19,17.06,17.09,126600.0,14.947,14.9557,14.8426,14.8687,126600.0
2008-02-19 14:50:00,17.09,17.14,17.01,17.08,67700.0,14.8687,14.9122,14.7991,14.86,67700.0
2008-02-19 14:55:00,17.08,17.09,16.87,16.87,39400.0,14.86,14.8687,14.6773,14.6773,39400.0
2008-02-19 15:00:00,16.86,16.89,16.64,16.68,97700.0,14.6686,14.6947,14.4772,14.512,97700.0
2008-02-19 15:05:00,16.68,16.74,16.64,16.65,106600.0,14.512,14.5642,14.4772,14.4859,106600.0
2008-02-19 15:10:00,16.64,16.65,16.49,16.6,170900.0,14.4772,14.4859,14.3467,14.4424,170900.0
2008-02-19 15:15:00,16.6,16.76,16.57,16.7,136600.0,14.4424,14.5816,14.4163,14.5294,136600.0
2008-02-19 15:20:00,16.71,16.78,16.68,16.69,80200.0,14.5381,14.599,14.512,14.5207,80200.0
2008-02-19 15:25:00,16.69,16.69,16.61,16.64,54700.0,14.5207,14.5207,14.4511,14.4772,54700.0
2008-02-19 15:30:00,16.64,16.7,16.61,16.7,66900.0,14.4772,14.5294,14.4511,14.5294,66900.0
2008-02-19 15:35:00,16.73,16.97,16.72,16.85,100000.0,14.5555,14.7643,14.5468,14.6599,100000.0
2008-02-19 15:40:00,16.85,16.91,16.84,16.91,71100.0,14.6599,14.7121,14.6512,14.7121,71100.0
2008-02-19 15:45:00,16.91,16.93,16.75,16.77,74500.0,14.7121,14.7295,14.5729,14.5903,74500.0
2008-02-19 15:50:00,16.77,16.88,16.71,16.86,149000.0,14.5903,14.686,14.5381,14.6686,149000.0
2008-02-19 15:55:00,16.85,16.86,16.7,16.7,153500.0,14.6599,14.6686,14.5294,14.5294,153500.0
2008-02-20 09:30:00,16.75,16.75,16.08,16.19,70700.0,14.5729,14.5729,13.99,14.0857,70700.0
2008-02-20 09:35:00,16.19,16.26,16.11,16.16,64500.0,14.0857,14.1466,14.0161,14.0596,64500.0
2008-02-20 09:40:00,16.14,16.31,16.13,16.2,87300.0,14.0422,14.1901,14.0335,14.0944,87300.0
2008-02-20 09:45:00,16.19,16.33,16.19,16.28,25300.0,14.0857,14.2075,14.0857,14.164,25300.0
2008-02-20 09:50:00,16.29,16.48,16.29,16.48,37800.0,14.1727,14.338,14.1727,14.338,37800.0
2008-02-20 09:55:00,16.48,16.5,16.36,16.4,42500.0,14.338,14.3554,14.2336,14.2684,42500.0
2008-02-20 10:00:00,16.4,16.41,16.38,16.4,28400.0,14.2684,14.2771,14.251,14.2684,28400.0
2008-02-20 10:05:00,16.4,16.41,16.25,16.27,80700.0,14.2684,14.2771,14.1379,14.1553,80700.0
2008-02-20 10:10:00,16.27,16.27,16.18,16.24,47600.0,14.1553,14.1553,14.077,14.1292,47600.0
2008-02-20 10:15:00,16.24,16.36,16.22,16.36,24000.0,14.1292,14.2336,14.1118,14.2336,24000.0
2008-02-20 10:20:00,16.37,16.56,16.37,16.56,69900.0,14.2423,14.4076,14.2423,14.4076,69900.0
2008-02-20 10:25:00,16.55,16.59,16.55,16.59,74200.0,14.3989,14.4337,14.3989,14.4337,74200.0
2008-02-20 10:30:00,16.6,16.66,16.55,16.56,66000.0,14.4424,14.4946,14.3989,14.4076,66000.0
2008-02-20 10:35:00,16.56,16.66,16.55,16.65,56700.0,14.4076,14.4946,14.3989,14.4859,56700.0
2008-02-20 10:40:00,16.66,16.75,16.63,16.75,87100.0,14.4946,14.5729,14.4685,14.5729,87100.0
2008-02-20 10:45:00,16.76,16.86,16.74,16.76,42000.0,14.5816,14.6686,14.5642,14.5816,42000.0
2008-02-20 10:50:00,16.77,16.89,16.77,16.84,52000.0,14.5903,14.6947,14.5903,14.6512,52000.0
2008-02-20 10:55:00,16.84,16.9,16.8,16.8,38100.0,14.6512,14.7034,14.6164,14.6164,38100.0
2008-02-20 11:00:00,16.81,16.83,16.77,16.8,36500.0,14.6251,14.6425,14.5903,14.6164,36500.0
2008-02-20 11:05:00,16.8,16.82,16.79,16.81,13800.0,14.6164,14.6338,14.6077,14.6251,13800.0
2008-02-20 11:10:00,16.81,16.91,16.81,16.91,11700.0,14.6251,14.7121,14.6251,14.7121,11700.0
2008-02-20 11:15:00,16.91,16.96,16.87,16.87,31500.0,14.7121,14.7556,14.6773,14.6773,31500.0
2008-02-20 11:20:00,16.88,17.0,16.88,16.91,22400.0,14.686,14.7904,14.686,14.7121,22400.0
2008-02-20 11:25:00,16.89,16.91,16.8,16.83,12200.0,14.6947,14.7121,14.6164,14.6425,12200.0
2008-02-20 11:30:00,16.84,16.86,16.81,16.83,107200.0,14.6512,14.6686,14.6251,14.6425,107200.0
2008-02-20 11:35:00,16.82,16.84,16.81,16.82,67700.0,14.6338,14.6512,14.6251,14.6338,67700.0
2008-02-20 11:40:00,16.82,16.84,16.75,16.76,20200.0,14.6338,14.6512,14.5729,14.5816,20200.0
2008-02-20 11:45:00,16.75,16.85,16.59,16.65,75900.0,14.5729,14.6599,14.4337,14.4859,75900.0
2008-02-20 11:50:00,16.65,16.9,16.65,16.88,47400.0,14.4859,14.7034,14.4859,14.686,47400.0
2008-02-20 11:55:00,16.85,16.85,16.7,16.76,32600.0,14.6599,14.6599,14.5294,14.5816,32600.0
2008-02-20 12:00:00,16.76,16.81,16.7,16.81,20200.0,14.5816,14.6251,14.5294,14.6251,20200.0
2008-02-20 12:05:00,16.81,16.87,16.8,16.81,35000.0,14.6251,14.6773,14.6164,14.6251,35000.0
2008-02-20 12:10:00,16.83,16.87,16.75,16.87,11500.0,14.6425,14.6773,14.5729,14.6773,11500.0
2008-02-20 12:15:00,16.89,16.95,16.87,16.91,23200.0,14.6947,14.7469,14.6773,14.7121,23200.0
2008-02-20 12:20:00,16.9,16.92,16.84,16.9,7300.0,14.7034,14.7208,14.6512,14.7034,7300.0
2008-02-20 12:25:00,16.9,16.95,16.9,16.9,7900.0,14.7034,14.7469,14.7034,14.7034,7900.0
2008-02-20 12:30:00,16.91,16.98,16.9,16.94,11600.0,14.7121,14.773,14.7034,14.7382,11600.0
2008-02-20 12:35:00,16.96,16.96,16.9,16.9,10800.0,14.7556,14.7556,14.7034,14.7034,10800.0
2008-02-20 12:40:00,16.89,16.92,16.88,16.89,7100.0,14.6947,14.7208,14.686,14.6947,7100.0
2008-02-20 12:45:00,16.9,16.93,16.85,16.85,7200.0,14.7034,14.7295,14.6599,14.6599,7200.0
2008-02-20 12:50:00,16.85,16.85,16.81,16.83,7600.0,14.6599,14.6599,14.6251,14.6425,7600.0
2008-02-20 12:55:00,16.84,16.84,16.8,16.81,13200.0,14.6512,14.6512,14.6164,14.6251,13200.0
2008-02-20 13:00:00,16.81,16.87,16.77,16.87,12000.0,14.6251,14.6773,14.5903,14.6773,12000.0
2008-02-20 13:05:00,16.88,16.92,16.85,16.91,13600.0,14.686,14.7208,14.6599,14.7121,13600.0
2008-02-20 13:10:00,16.91,16.95,16.91,16.93,13000.0,14.7121,14.7469,14.7121,14.7295,13000.0
2008-02-20 13:15:00,16.93,16.94,16.93,16.93,16300.0,14.7295,14.7382,14.7295,14.7295,16300.0
2008-02-20 13:20:00,16.93,16.93,16.85,16.86,40500.0,14.7295,14.7295,14.6599,14.6686,40500.0
2008-02-20 13:25:00,16.86,16.86,16.7,16.7,22400.0,14.6686,14.6686,14.5294,14.5294,22400.0
2008-02-20 13:30:00,16.69,16.78,16.68,16.73,13200.0,14.5207,14.599,14.512,14.5555,13200.0
2008-02-20 13:35:00,16.75,16.8,16.72,16.74,19700.0,14.5729,14.6164,14.5468,14.5642,19700.0
2008-02-20 13:40:00,16.75,16.81,16.74,16.76,15200.0,14.5729,14.6251,14.5642,14.5816,15200.0
2008-02-20 13:45:00,16.77,16.79,16.73,16.75,12200.0,14.5903,14.6077,14.5555,14.5729,12200.0
2008-02-20 13:50:00,16.75,16.85,16.75,16.85,14800.0,14.5729,14.6599,14.5729,14.6599,14800.0
2008-02-20 13:55:00,16.83,16.85,16.82,16.83,13700.0,14.6425,14.6599,14.6338,14.6425,13700.0
2008-02-20 14:00:00,16.83,16.88,16.78,16.84,44400.0,14.6425,14.686,14.599,14.6512,44400.0
2008-02-20 14:05:00,16.83,16.92,16.81,16.89,31600.0,14.6425,14.7208,14.6251,14.6947,31600.0
2008-02-20 14:10:00,16.89,16.9,16.71,16.71,40600.0,14.6947,14.7034,14.5381,14.5381,40600.0
2008-02-20 14:15:00,16.72,16.78,16.72,16.73,25200.0,14.5468,14.599,14.5468,14.5555,25200.0
2008-02-20 14:20:00,16.74,16.76,16.72,16.75,51700.0,14.5642,14.5816,14.5468,14.5729,51700.0
2008-02-20 14:25:00,16.76,16.83,16.75,16.78,20000.0,14.5816,14.6425,14.5729,14.599,20000.0
2008-02-20 14:30:00,16.77,16.81,16.74,16.77,10400.0,14.5903,14.6251,14.5642,14.5903,10400.0
2008-02-20 14:35:00,16.76,16.78,16.76,16.77,8200.0,14.5816,14.599,14.5816,14.5903,8200.0
2008-02-20 14:40:00,16.77,16.78,16.76,16.78,7900.0,14.5903,14.599,14.5816,14.599,7900.0
2008-02-20 14:45:00,16.77,16.86,16.76,16.85,35900.0,14.5903,14.6686,14.5816,14.6599,35900.0
2008-02-20 14:50:00,16.85,16.87,16.77,16.8,53800.0,14.6599,14.6773,14.5903,14.6164,53800.0
2008-02-20 14:55:00,16.79,16.86,16.79,16.83,26000.0,14.6077,14.6686,14.6077,14.6425,26000.0
2008-02-20 15:00:00,16.83,16.93,16.83,16.92,36100.0,14.6425,14.7295,14.6425,14.7208,36100.0
2008-02-20 15:05:00,16.94,16.94,16.83,16.84,30400.0,14.7382,14.7382,14.6425,14.6512,30400.0
2008-02-20 15:10:00,16.83,16.89,16.82,16.83,23200.0,14.6425,14.6947,14.6338,14.6425,23200.0
2008-02-20 15:15:00,16.83,16.89,16.83,16.86,42000.0,14.6425,14.6947,14.6425,14.6686,42000.0
2008-02-20 15:20:00,16.86,16.86,16.81,16.82,71500.0,14.6686,14.6686,14.6251,14.6338,71500.0
2008-02-20 15:25:00,16.82,16.88,16.79,16.82,40600.0,14.6338,14.686,14.6077,14.6338,40600.0
2008-02-20 15:30:00,16.82,16.86,16.78,16.8,49800.0,14.6338,14.6686,14.599,14.6164,49800.0
2008-02-20 15:35:00,16.8,16.88,16.8,16.88,47900.0,14.6164,14.686,14.6164,14.686,47900.0
2008-02-20 15:40:00,16.88,16.9,16.78,16.83,49200.0,14.686,14.7034,14.599,14.6425,49200.0
2008-02-20 15:45:00,16.84,16.84,16.77,16.78,47800.0,14.6512,14.6512,14.5903,14.599,47800.0
2008-02-20 15:50:00,16.78,16.8,16.73,16.77,76300.0,14.599,14.6164,14.5555,14.5903,76300.0
2008-02-20 15:55:00,16.77,16.84,16.69,16.76,133800.0,14.5903,14.6512,14.5207,14.5816,133800.0
2008-02-21 09:30:00,16.99,17.15,16.97,16.97,22200.0,14.7817,14.9209,14.7643,14.7643,22200.0
2008-02-21 09:35:00,17.0,17.0,16.96,17.0,9800.0,14.7904,14.7904,14.7556,14.7904,9800.0
2008-02-21 09:40:00,17.0,17.06,16.95,16.98,62900.0,14.7904,14.8426,14.7469,14.773,62900.0
2008-02-21 09:45:00,16.97,16.99,16.9,16.98,10700.0,14.7643,14.7817,14.7034,14.773,10700.0
2008-02-21 09:50:00,16.97,16.97,16.83,16.85,29600.0,14.7643,14.7643,14.6425,14.6599,29600.0
2008-02-21 09:55:00,16.85,16.85,16.76,16.82,41500.0,14.6599,14.6599,14.5816,14.6338,41500.0
2008-02-21 10:00:00,16.83,16.83,16.6,16.74,39100.0,14.6425,14.6425,14.4424,14.5642,39100.0
2008-02-21 10:05:00,16.73,16.81,16.73,16.77,20200.0,14.5555,14.6251,14.5555,14.5903,20200.0
2008-02-21 10:10:00,16.76,16.79,16.74,16.79,25400.0,14.5816,14.6077,14.5642,14.6077,25400.0
2008-02-21 10:15:00,16.79,16.87,16.77,16.85,26400.0,14.6077,14.6773,14.5903,14.6599,26400.0
2008-02-21 10:20:00,16.85,16.93,16.84,16.93,28500.0,14.6599,14.7295,14.6512,14.7295,28500.0
2008-02-21 10:25:00,16.93,16.94,16.82,16.85,10900.0,14.7295,14.7382,14.6338,14.6599,10900.0
2008-02-21 10:30:00,16.87,16.89,16.8,16.84,17100.0,14.6773,14.6947,14.6164,14.6512,17100.0
2008-02-21 10:35:00,16.85,16.85,16.81,16.82,15100.0,14.6599,14.6599,14.6251,14.6338,15100.0
2008-02-21 10:40:00,16.81,16.81,16.73,16.73,26400.0,14.6251,14.6251,14.5555,14.5555,26400.0
2008-02-21 10:45:00,16.71,16.79,16.68,16.77,20600.0,14.5381,14.6077,14.512,14.5903,20600.0
2008-02-21 10:50:00,16.77,16.79,16.7,16.71,17700.0,14.5903,14.6077,14.5294,14.5381,17700.0
2008-02-21 10:55:00,16.7,16.74,16.7,16.73,11600.0,14.5294,14.5642,14.5294,14.5555,11600.0
2008-02-21 11:00:00,16.72,16.77,16.71,16.75,15900.0,14.5468,14.5903,14.5381,14.5729,15900.0
2008-02-21 11:05:00,16.76,16.79,16.75,16.77,9600.0,14.5816,14.6077,14.5729,14.5903,9600.0
2008-02-21 11:10:00,16.76,16.76,16.64,16.65,14400.0,14.5816,14.5816,14.4772,14.4859,14400.0
2008-02-21 11:15:00,16.64,16.65,16.62,16.64,12300.0,14.4772,14.4859,14.4598,14.4772,12300.0
2008-02-21 11:20:00,16.64,16.64,16.61,16.61,6400.0,14.4772,14.4772,14.4511,14.4511,6400.0
2008-02-21 11:25:00,16.61,16.65,16.61,16.63,7300.0,14.4511,14.4859,14.4511,14.4685,7300.0
2008-02-21 11:30:00,16.63,16.65,16.62,16.62,12000.0,14.4685,14.4859,14.4598,14.4598,12000.0
2008-02-21 11:35:00,16.62,16.62,16.56,16.56,11200.0,14.4598,14.4598,14.4076,14.4076,11200.0
2008-02-21 11:40:00,16.57,16.6,16.53,16.6,9500.0,14.4163,14.4424,14.3815,14.4424,9500.0
2008-02-21 11:45:00,16.59,16.65,16.56,16.62,30700.0,14.4337,14.4859,14.4076,14.4598,30700.0
2008-02-21 11:50:00,16.61,16.64,16.58,16.64,37000.0,14.4511,14.4772,14.425,14.4772,37000.0
2008-02-21 11:55:00,16.64,16.65,16.56,16.56,31200.0,14.4772,14.4859,14.4076,14.4076,31200.0
2008-02-21 12:00:00,16.55,16.59,16.5,16.51,25800.0,14.3989,14.4337,14.3554,14.3641,25800.0
2008-02-21 12:05:00,16.51,16.55,16.51,16.54,11400.0,14.3641,14.3989,14.3641,14.3902,11400.0
2008-02-21 12:10:00,16.53,16.54,16.51,16.51,19200.0,14.3815,14.3902,14.3641,14.3641,19200.0
2008-02-21 12:15:00,16.51,16.51,16.37,16.4,26300.0,14.3641,14.3641,14.2423,14.2684,26300.0
2008-02-21 12:20:00,16.4,16.46,16.35,16.38,24700.0,14.2684,14.3206,14.2249,14.251,24700.0
2008-02-21 12:25:00,16.39,16.42,16.38,16.41,17200.0,14.2597,14.2858,14.251,14.2771,17200.0
2008-02-21 12:30:00,16.41,16.42,16.36,16.36,9800.0,14.2771,14.2858,14.2336,14.2336,9800.0
2008-02-21 12:35:00,16.36,16.38,16.34,16.36,25200.0,14.2336,14.251,14.2162,14.2336,25200.0
2008-02-21 12:40:00,16.36,16.39,16.34,16.35,26400.0,14.2336,14.2597,14.2162,14.2249,26400.0
2008-02-21 12:45:00,16.36,16.36,16.27,16.29,35600.0,14.2336,14.2336,14.1553,14.1727,35600.0
2008-02-21 12:50:00,16.29,16.37,16.22,16.36,68300.0,14.1727,14.2423,14.1118,14.2336,68300.0
2008-02-21 12:55:00,16.36,16.4,16.36,16.38,49600.0,14.2336,14.2684,14.2336,14.251,49600.0
2008-02-21 13:00:00,16.38,16.41,16.36,16.37,31400.0,14.251,14.2771,14.2336,14.2423,31400.0
2008-02-21 13:05:00,16.36,16.41,16.36,16.4,25200.0,14.2336,14.2771,14.2336,14.2684,25200.0
2008-02-21 13:10:00,16.4,16.4,16.27,16.28,20600.0,14.2684,14.2684,14.1553,14.164,20600.0
2008-02-21 13:15:00,16.28,16.28,16.23,16.24,34100.0,14.164,14.164,14.1205,14.1292,34100.0
2008-02-21 13:20:00,16.24,16.26,16.22,16.26,34700.0,14.1292,14.1466,14.1118,14.1466,34700.0
2008-02-21 13:25:00,16.26,16.28,16.25,16.27,27700.0,14.1466,14.164,14.1379,14.1553,27700.0
2008-02-21 13:30:00,16.26,16.27,16.16,16.17,31300.0,14.1466,14.1553,14.0596,14.0683,31300.0
2008-02-21 13:35:00,16.18,16.19,16.06,16.07,46700.0,14.077,14.0857,13.9726,13.9813,46700.0
2008-02-21 13:40:00,16.07,16.1,16.03,16.1,68800.0,13.9813,14.0074,13.9465,14.0074,68800.0
2008-02-21 13:45:00,16.1,16.14,16.1,16.13,22900.0,14.0074,14.0422,14.0074,14.0335,22900.0
2008-02-21 13:50:00,16.13,16.15,16.12,16.13,17800.0,14.0335,14.0509,14.0248,14.0335,17800.0
2008-02-21 13:55:00,16.13,16.24,16.13,16.23,38000.0,14.0335,14.1292,14.0335,14.1205,38000.0
2008-02-21 14:00:00,16.22,16.28,16.2,16.21,37900.0,14.1118,14.164,14.0944,14.1031,37900.0
2008-02-21 14:05:00,16.2,16.21,16.11,16.14,44600.0,14.0944,14.1031,14.0161,14.0422,44600.0
2008-02-21 14:10:00,16.14,16.15,16.1,16.12,24800.0,14.0422,14.0509,14.0074,14.0248,24800.0
2008-02-21 14:15:00,16.14,16.25,16.14,16.25,35600.0,14.0422,14.1379,14.0422,14.1379,35600.0
2008-02-21 14:20:00,16.24,16.24,16.18,16.22,33000.0,14.1292,14.1292,14.077,14.1118,33000.0
2008-02-21 14:25:00,16.22,16.25,16.22,16.24,13700.0,14.1118,14.1379,14.1118,14.1292,13700.0
2008-02-21 14:30:00,16.24,16.3,16.23,16.28,21800.0,14.1292,14.1814,14.1205,14.164,21800.0
2008-02-21 14:35:00,16.27,16.28,16.25,16.28,12100.0,14.1553,14.164,14.1379,14.164,12100.0
2008-02-21 14:40:00,16.27,16.27,16.15,16.15,44100.0,14.1553,14.1553,14.0509,14.0509,44100.0
2008-02-21 14:45:00,16.15,16.19,16.13,16.16,34100.0,14.0509,14.0857,14.0335,14.0596,34100.0
2008-02-21 14:50:00,16.16,16.19,16.16,16.17,25500.0,14.0596,14.0857,14.0596,14.0683,25500.0
2008-02-21 14:55:00,16.17,16.17,16.05,16.1,48000.0,14.0683,14.0683,13.9639,14.0074,48000.0
2008-02-21 15:00:00,16.1,16.1,16.02,16.02,37900.0,14.0074,14.0074,13.9378,13.9378,37900.0
2008-02-21 15:05:00,16.02,16.03,15.92,15.95,106300.0,13.9378,13.9465,13.8508,13.8769,106300.0
2008-02-21 15:10:00,15.95,16.05,15.94,16.01,39500.0,13.8769,13.9639,13.8682,13.9291,39500.0
2008-02-21 15:15:00,16.01,16.01,15.96,15.96,40500.0,13.9291,13.9291,13.8856,13.8856,40500.0
2008-02-21 15:20:00,15.95,15.97,15.92,15.96,57100.0,13.8769,13.8943,13.8508,13.8856,57100.0
2008-02-21 15:25:00,15.96,15.96,15.94,15.94,34400.0,13.8856,13.8856,13.8682,13.8682,34400.0
2008-02-21 15:30:00,15.95,15.95,15.81,15.82,88700.0,13.8769,13.8769,13.7551,13.7638,88700.0
2008-02-21 15:35:00,15.82,15.92,15.82,15.87,94400.0,13.7638,13.8508,13.7638,13.8073,94400.0
2008-02-21 15:40:00,15.87,15.99,15.86,15.92,55900.0,13.8073,13.9117,13.7986,13.8508,55900.0
2008-02-21 15:45:00,15.92,16.0,15.92,15.94,72800.0,13.8508,13.9204,13.8508,13.8682,72800.0
2008-02-21 15:50:00,15.94,16.0,15.93,15.95,96800.0,13.8682,13.9204,13.8595,13.8769,96800.0
2008-02-21 15:55:00,15.95,16.21,15.94,16.2,254800.0,13.8769,14.1031,13.8682,14.0944,254800.0
2008-02-22 09:30:00,16.36,16.36,16.18,16.23,18900.0,14.2336,14.2336,14.077,14.1205,18900.0
2008-02-22 09:35:00,16.23,16.27,16.22,16.25,17300.0,14.1205,14.1553,14.1118,14.1379,17300.0
2008-02-22 09:40:00,16.25,16.28,16.2,16.2,109800.0,14.1379,14.164,14.0944,14.0944,109800.0
2008-02-22 09:45:00,16.2,16.26,16.18,16.21,51700.0,14.0944,14.1466,14.077,14.1031,51700.0
2008-02-22 09:50:00,16.2,16.24,16.17,16.21,44500.0,14.0944,14.1292,14.0683,14.1031,44500.0
2008-02-22 09:55:00,16.21,16.26,16.2,16.21,35300.0,14.1031,14.1466,14.0944,14.1031,35300.0
2008-02-22 10:00:00,16.21,16.25,16.0,16.07,87500.0,14.1031,14.1379,13.9204,13.9813,87500.0
2008-02-22 10:05:00,16.07,16.13,16.05,16.05,36400.0,13.9813,14.0335,13.9639,13.9639,36400.0
2008-02-22 10:10:00,16.05,16.13,16.05,16.1,34600.0,13.9639,14.0335,13.9639,14.0074,34600.0
2008-02-22 10:15:00,16.1,16.21,16.1,16.15,33200.0,14.0074,14.1031,14.0074,14.0509,33200.0
2008-02-22 10:20:00,16.15,16.21,16.1,16.13,43000.0,14.0509,14.1031,14.0074,14.0335,43000.0
2008-02-22 10:25:00,16.12,16.23,16.11,16.22,68900.0,14.0248,14.1205,14.0161,14.1118,68900.0
2008-02-22 10:30:00,16.21,16.22,16.09,16.09,40700.0,14.1031,14.1118,13.9987,13.9987,40700.0
2008-02-22 10:35:00,16.08,16.16,16.01,16.02,46300.0,13.99,14.0596,13.9291,13.9378,46300.0
2008-02-22 10:40:00,16.0,16.03,15.97,15.98,39100.0,13.9204,13.9465,13.8943,13.903,39100.0
2008-02-22 10:45:00,15.98,16.03,15.93,16.01,41200.0,13.903,13.9465,13.8595,13.9291,41200.0
2008-02-22 10:50:00,16.01,16.03,15.98,16.0,41900.0,13.9291,13.9465,13.903,13.9204,41900.0
2008-02-22 10:55:00,15.99,16.02,15.99,16.0,50400.0,13.9117,13.9378,13.9117,13.9204,50400.0
2008-02-22 11:00:00,16.0,16.07,15.98,16.05,30400.0,13.9204,13.9813,13.903,13.9639,30400.0
2008-02-22 11:05:00,16.05,16.13,16.04,16.1,54700.0,13.9639,14.0335,13.9552,14.0074,54700.0
2008-02-22 11:10:00,16.08,16.14,16.08,16.11,124000.0,13.99,14.0422,13.99,14.0161,124000.0
2008-02-22 11:15:00,16.11,16.13,16.09,16.11,33200.0,14.0161,14.0335,13.9987,14.0161,33200.0
2008-02-22 11:20:00,16.11,16.15,16.11,16.14,27000.0,14.0161,14.0509,14.0161,14.0422,27000.0
2008-02-22 11:25:00,16.13,16.19,16.1,16.1,12500.0,14.0335,14.0857,14.0074,14.0074,12500.0
2008-02-22 11:30:00,16.1,16.13,16.08,16.13,22700.0,14.0074,14.0335,13.99,14.0335,22700.0
2008-02-22 11:35:00,16.11,16.2,16.1,16.18,27700.0,14.0161,14.0944,14.0074,14.077,27700.0
2008-02-22 11:40:00,16.17,16.17,16.09,16.09,16900.0,14.0683,14.0683,13.9987,13.9987,16900.0
2008-02-22 11:45:00,16.09,16.11,16.03,16.03,66600.0,13.9987,14.0161,13.9465,13.9465,66600.0
2008-02-22 11:50:00,16.03,16.03,15.99,16.0,20600.0,13.9465,13.9465,13.9117,13.9204,20600.0
2008-02-22 11:55:00,16.0,16.03,16.0,16.01,16000.0,13.9204,13.9465,13.9204,13.9291,16000.0
2008-02-22 12:00:00,16.01,16.01,16.0,16.01,32100.0,13.9291,13.9291,13.9204,13.9291,32100.0
2008-02-22 12:05:00,16.02,16.03,15.96,16.0,155300.0,13.9378,13.9465,13.8856,13.9204,155300.0
2008-02-22 12:10:00,15.99,15.99,15.86,15.86,90000.0,13.9117,13.9117,13.7986,13.7986,90000.0
2008-02-22 12:15:00,15.86,15.86,15.72,15.83,49900.0,13.7986,13.7986,13.6768,13.7725,49900.0
2008-02-22 12:20:00,15.84,15.85,15.73,15.76,30100.0,13.7812,13.7899,13.6855,13.7116,30100.0
2008-02-22 12:25:00,15.75,15.78,15.62,15.68,39200.0,13.7029,13.729,13.5898,13.642,39200.0
2008-02-22 12:30:00,15.7,15.71,15.65,15.69,12300.0,13.6594,13.6681,13.6159,13.6507,12300.0
2008-02-22 12:35:00,15.7,15.78,15.7,15.77,25600.0,13.6594,13.729,13.6594,13.7203,25600.0
2008-02-22 12:40:00,15.77,15.81,15.73,15.78,32200.0,13.7203,13.7551,13.6855,13.729,32200.0
2008-02-22 12:45:00,15.77,15.79,15.77,15.78,14100.0,13.7203,13.7377,13.7203,13.729,14100.0
2008-02-22 12:50:00,15.78,15.78,15.68,15.68,21900.0,13.729,13.729,13.642,13.642,21900.0
2008-02-22 12:55:00,15.7,15.9,15.69,15.8,39800.0,13.6594,13.8334,13.6507,13.7464,39800.0
2008-02-22 13:00:00,15.8,15.8,15.69,15.71,13000.0,13.7464,13.7464,13.6507,13.6681,13000.0
2008-02-22 13:05:00,15.71,15.73,15.7,15.71,8100.0,13.6681,13.6855,13.6594,13.6681,8100.0
2008-02-22 13:10:00,15.71,15.76,15.71,15.76,8100.0,13.6681,13.7116,13.6681,13.7116,8100.0
2008-02-22 13:15:00,15.76,15.95,15.76,15.94,19500.0,13.7116,13.8769,13.7116,13.8682,19500.0
2008-02-22 13:20:00,15.94,15.95,15.75,15.8,31100.0,13.8682,13.8769,13.7029,13.7464,31100.0
2008-02-22 13:25:00,15.79,15.84,15.78,15.78,14300.0,13.7377,13.7812,13.729,13.729,14300.0
2008-02-22 13:30:00,15.76,15.77,15.71,15.75,6000.0,13.7116,13.7203,13.6681,13.7029,6000.0
2008-02-22 13:35:00,15.75,15.81,15.74,15.79,23600.0,13.7029,13.7551,13.6942,13.7377,23600.0
2008-02-22 13:40:00,15.79,15.79,15.74,15.76,11600.0,13.7377,13.7377,13.6942,13.7116,11600.0
2008-02-22 13:45:00,15.76,15.84,15.75,15.84,8000.0,13.7116,13.7812,13.7029,13.7812,8000.0
2008-02-22 13:50:00,15.84,15.84,15.74,15.74,10100.0,13.7812,13.7812,13.6942,13.6942,10100.0
2008-02-22 13:55:00,15.74,15.8,15.74,15.8,3600.0,13.6942,13.7464,13.6942,13.7464,3600.0
2008-02-22 14:00:00,15.8,15.8,15.79,15.79,5900.0,13.7464,13.7464,13.7377,13.7377,5900.0
2008-02-22 14:05:00,15.79,15.8,15.79,15.8,2900.0,13.7377,13.7464,13.7377,13.7464,2900.0
2008-02-22 14:10:00,15.8,15.81,15.79,15.8,5600.0,13.7464,13.7551,13.7377,13.7464,5600.0
2008-02-22 14:15:00,15.8,15.9,15.8,15.9,18300.0,13.7464,13.8334,13.7464,13.8334,18300.0
2008-02-22 14:20:00,15.9,15.91,15.84,15.85,11600.0,13.8334,13.8421,13.7812,13.7899,11600.0
2008-02-22 14:25:00,15.85,15.86,15.81,15.84,13600.0,13.7899,13.7986,13.7551,13.7812,13600.0
2008-02-22 14:30:00,15.85,15.85,15.83,15.83,6200.0,13.7899,13.7899,13.7725,13.7725,6200.0
2008-02-22 14:35:00,15.84,15.86,15.82,15.85,15200.0,13.7812,13.7986,13.7638,13.7899,15200.0
2008-02-22 14:40:00,15.86,15.87,15.84,15.84,9200.0,13.7986,13.8073,13.7812,13.7812,9200.0
2008-02-22 14:45:00,15.84,15.85,15.79,15.79,28400.0,13.7812,13.7899,13.7377,13.7377,28400.0
2008-02-22 14:50:00,15.79,15.8,15.76,15.77,5000.0,13.7377,13.7464,13.7116,13.7203,5000.0
2008-02-22 14:55:00,15.78,15.8,15.76,15.76,12600.0,13.729,13.7464,13.7116,13.7116,12600.0
2008-02-22 15:00:00,15.77,15.84,15.76,15.84,10600.0,13.7203,13.7812,13.7116,13.7812,10600.0
2008-02-22 15:05:00,15.83,15.84,15.8,15.83,9800.0,13.7725,13.7812,13.7464,13.7725,9800.0
2008-02-22 15:10:00,15.85,16.15,15.84,15.93,180200.0,13.7899,14.0509,13.7812,13.8595,180200.0
2008-02-22 15:15:00,15.94,16.0,15.87,15.99,55100.0,13.8682,13.9204,13.8073,13.9117,55100.0
2008-02-22 15:20:00,15.99,16.01,15.95,15.99,29700.0,13.9117,13.9291,13.8769,13.9117,29700.0
2008-02-22 15:25:00,16.0,16.09,15.99,16.07,45000.0,13.9204,13.9987,13.9117,13.9813,45000.0
2008-02-22 15:30:00,16.07,16.28,16.07,16.26,118500.0,13.9813,14.164,13.9813,14.1466,118500.0
2008-02-22 15:35:00,16.26,16.33,16.25,16.26,85400.0,14.1466,14.2075,14.1379,14.1466,85400.0
2008-02-22 15:40:00,16.25,16.28,16.21,16.23,41400.0,14.1379,14.164,14.1031,14.1205,41400.0
2008-02-22 15:45:00,16.24,16.32,16.24,16.29,37300.0,14.1292,14.1988,14.1292,14.1727,37300.0
2008-02-22 15:50:00,16.29,16.4,16.25,16.38,120300.0,14.1727,14.2684,14.1379,14.251,120300.0
2008-02-22 15:55:00,16.39,16.52,16.29,16.31,167800.0,14.2597,14.3728,14.1727,14.1901,167800.0
2008-02-25 09:30:00,16.4,16.54,16.25,16.26,40500.0,14.2684,14.3902,14.1379,14.1466,40500.0
2008-02-25 09:35:00,16.26,16.31,16.05,16.1,25600.0,14.1466,14.1901,13.9639,14.0074,25600.0
2008-02-25 09:40:00,16.08,16.1,15.9,15.93,26700.0,13.99,14.0074,13.8334,13.8595,26700.0
2008-02-25 09:45:00,15.92,15.97,15.75,15.84,46100.0,13.8508,13.8943,13.7029,13.7812,46100.0
2008-02-25 09:50:00,15.84,15.9,15.75,15.77,22300.0,13.7812,13.8334,13.7029,13.7203,22300.0
2008-02-25 09:55:00,15.75,15.75,15.71,15.73,21100.0,13.7029,13.7029,13.6681,13.6855,21100.0
2008-02-25 10:00:00,15.74,15.83,15.72,15.76,41900.0,13.6942,13.7725,13.6768,13.7116,41900.0
2008-02-25 10:05:00,15.77,15.78,15.57,15.64,137800.0,13.7203,13.729,13.5463,13.6072,137800.0
2008-02-25 10:10:00,15.63,15.81,15.62,15.65,63100.0,13.5985,13.7551,13.5898,13.6159,63100.0
2008-02-25 10:15:00,15.66,15.67,15.55,15.55,56200.0,13.6246,13.6333,13.5289,13.5289,56200.0
2008-02-25 10:20:00,15.54,15.64,15.51,15.56,59900.0,13.5202,13.6072,13.4941,13.5376,59900.0
2008-02-25 10:25:00,15.55,15.67,15.54,15.67,74000.0,13.5289,13.6333,13.5202,13.6333,74000.0
2008-02-25 10:30:00,15.69,15.71,15.56,15.56,45300.0,13.6507,13.6681,13.5376,13.5376,45300.0
2008-02-25 10:35:00,15.56,15.57,15.54,15.54,12200.0,13.5376,13.5463,13.5202,13.5202,12200.0
2008-02-25 10:40:00,15.54,15.6,15.53,15.6,22800.0,13.5202,13.5724,13.5115,13.5724,22800.0
2008-02-25 10:45:00,15.6,15.62,15.55,15.56,51600.0,13.5724,13.5898,13.5289,13.5376,51600.0
2008-02-25 10:50:00,15.55,15.67,15.5,15.52,90700.0,13.5289,13.6333,13.4854,13.5028,90700.0
2008-02-25 10:55:00,15.53,15.53,15.49,15.51,46200.0,13.5115,13.5115,13.4767,13.4941,46200.0
2008-02-25 11:00:00,15.5,15.51,15.4,15.43,90400.0,13.4854,13.4941,13.3984,13.4245,90400.0
2008-02-25 11:05:00,15.43,15.53,15.43,15.48,42000.0,13.4245,13.5115,13.4245,13.468,42000.0
2008-02-25 11:10:00,15.48,15.53,15.44,15.5,67500.0,13.468,13.5115,13.4332,13.4854,67500.0
2008-02-25 11:15:00,15.49,15.58,15.45,15.47,36000.0,13.4767,13.555,13.4419,13.4593,36000.0
2008-02-25 11:20:00,15.46,15.51,15.46,15.51,46500.0,13.4506,13.4941,13.4506,13.4941,46500.0
2008-02-25 11:25:00,15.51,15.52,15.49,15.51,13500.0,13.4941,13.5028,13.4767,13.4941,13500.0
2008-02-25 11:30:00,15.51,15.54,15.49,15.51,49700.0,13.4941,13.5202,13.4767,13.4941,49700.0
2008-02-25 11:35:00,15.5,15.56,15.47,15.55,48500.0,13.4854,13.5376,13.4593,13.5289,48500.0
2008-02-25 11:40:00,15.55,15.56,15.52,15.55,73700.0,13.5289,13.5376,13.5028,13.5289,73700.0
2008-02-25 11:45:00,15.56,15.63,15.56,15.6,98000.0,13.5376,13.5985,13.5376,13.5724,98000.0
2008-02-25 11:50:00,15.6,15.75,15.6,15.73,78900.0,13.5724,13.7029,13.5724,13.6855,78900.0
2008-02-25 11:55:00,15.73,15.78,15.71,15.74,46700.0,13.6855,13.729,13.6681,13.6942,46700.0
2008-02-25 12:00:00,15.74,15.82,15.7,15.8,43400.0,13.6942,13.7638,13.6594,13.7464,43400.0
2008-02-25 12:05:00,15.8,15.82,15.78,15.79,13100.0,13.7464,13.7638,13.729,13.7377,13100.0
2008-02-25 12:10:00,15.79,15.82,15.77,15.78,11300.0,13.7377,13.7638,13.7203,13.729,11300.0
2008-02-25 12:15:00,15.77,15.78,15.75,15.76,14200.0,13.7203,13.729,13.7029,13.7116,14200.0
2008-02-25 12:20:00,15.77,15.77,15.63,15.66,30000.0,13.7203,13.7203,13.5985,13.6246,30000.0
2008-02-25 12:25:00,15.65,15.66,15.6,15.6,14700.0,13.6159,13.6246,13.5724,13.5724,14700.0
2008-02-25 12:30:00,15.61,15.68,15.61,15.68,13300.0,13.5811,13.642,13.5811,13.642,13300.0
2008-02-25 12:35:00,15.68,15.69,15.64,15.68,9800.0,13.642,13.6507,13.6072,13.642,9800.0
2008-02-25 12:40:00,15.68,15.7,15.65,15.68,13100.0,13.642,13.6594,13.6159,13.642,13100.0
2008-02-25 12:45:00,15.69,15.7,15.67,15.69,7600.0,13.6507,13.6594,13.6333,13.6507,7600.0
2008-02-25 12:50:00,15.7,15.72,15.69,15.71,15300.0,13.6594,13.6768,13.6507,13.6681,15300.0
2008-02-25 12:55:00,15.72,15.74,15.72,15.73,11200.0,13.6768,13.6942,13.6768,13.6855,11200.0
2008-02-25 13:00:00,15.73,15.74,15.65,15.67,14400.0,13.6855,13.6942,13.6159,13.6333,14400.0
2008-02-25 13:05:00,15.66,15.77,15.66,15.77,8700.0,13.6246,13.7203,13.6246,13.7203,8700.0
2008-02-25 13:10:00,15.77,15.91,15.77,15.9,18000.0,13.7203,13.8421,13.7203,13.8334,18000.0
2008-02-25 13:15:00,15.91,15.91,15.85,15.88,23000.0,13.8421,13.8421,13.7899,13.816,23000.0
2008-02-25 13:20:00,15.89,15.91,15.87,15.89,11700.0,13.8247,13.8421,13.8073,13.8247,11700.0
2008-02-25 13:25:00,15.89,15.89,15.84,15.86,18400.0,13.8247,13.8247,13.7812,13.7986,18400.0
2008-02-25 13:30:00,15.86,15.89,15.82,15.82,15700.0,13.7986,13.8247,13.7638,13.7638,15700.0
2008-02-25 13:35:00,15.81,15.87,15.77,15.78,37300.0,13.7551,13.8073,13.7203,13.729,37300.0
2008-02-25 13:40:00,15.79,15.85,15.78,15.85,23200.0,13.7377,13.7899,13.729,13.7899,23200.0
2008-02-25 13:45:00,15.85,15.93,15.84,15.92,63800.0,13.7899,13.8595,13.7812,13.8508,63800.0
2008-02-25 13:50:00,15.92,15.94,15.9,15.94,59400.0,13.8508,13.8682,13.8334,13.8682,59400.0
2008-02-25 13:55:00,15.95,16.01,15.87,16.01,118200.0,13.8769,13.9291,13.8073,13.9291,118200.0
2008-02-25 14:00:00,16.02,16.02,15.93,16.0,13800.0,13.9378,13.9378,13.8595,13.9204,13800.0
2008-02-25 14:05:00,16.0,16.0,15.94,15.94,11500.0,13.9204,13.9204,13.8682,13.8682,11500.0
2008-02-25 14:10:00,15.94,15.94,15.91,15.94,11300.0,13.8682,13.8682,13.8421,13.8682,11300.0
2008-02-25 14:15:00,15.94,15.96,15.93,15.95,11600.0,13.8682,13.8856,13.8595,13.8769,11600.0
2008-02-25 14:20:00,15.96,15.98,15.95,15.96,13600.0,13.8856,13.903,13.8769,13.8856,13600.0
2008-02-25 14:25:00,15.96,16.1,15.96,16.1,41800.0,13.8856,14.0074,13.8856,14.0074,41800.0
2008-02-25 14:30:00,16.1,16.12,16.08,16.09,46800.0,14.0074,14.0248,13.99,13.9987,46800.0
2008-02-25 14:35:00,16.09,16.1,16.0,16.04,31400.0,13.9987,14.0074,13.9204,13.9552,31400.0
2008-02-25 14:40:00,16.05,16.08,15.92,15.93,65800.0,13.9639,13.99,13.8508,13.8595,65800.0
2008-02-25 14:45:00,15.91,15.95,15.9,15.93,19900.0,13.8421,13.8769,13.8334,13.8595,19900.0
2008-02-25 14:50:00,15.93,16.03,15.93,16.0,28900.0,13.8595,13.9465,13.8595,13.9204,28900.0
2008-02-25 14:55:00,16.0,16.02,15.98,15.98,14100.0,13.9204,13.9378,13.903,13.903,14100.0
2008-02-25 15:00:00,15.99,16.02,15.98,16.0,8900.0,13.9117,13.9378,13.903,13.9204,8900.0
2008-02-25 15:05:00,16.01,16.06,15.98,15.98,21300.0,13.9291,13.9726,13.903,13.903,21300.0
2008-02-25 15:10:00,15.98,16.01,15.93,15.97,20700.0,13.903,13.9291,13.8595,13.8943,20700.0
2008-02-25 15:15:00,15.96,16.01,15.96,16.0,9800.0,13.8856,13.9291,13.8856,13.9204,9800.0
2008-02-25 15:20:00,16.0,16.04,15.98,15.99,26700.0,13.9204,13.9552,13.903,13.9117,26700.0
2008-02-25 15:25:00,15.99,16.06,15.99,16.05,20800.0,13.9117,13.9726,13.9117,13.9639,20800.0
2008-02-25 15:30:00,16.05,16.06,15.98,15.98,18900.0,13.9639,13.9726,13.903,13.903,18900.0
2008-02-25 15:35:00,15.99,16.12,15.98,16.11,48500.0,13.9117,14.0248,13.903,14.0161,48500.0
2008-02-25 15:40:00,16.12,16.14,16.08,16.11,49700.0,14.0248,14.0422,13.99,14.0161,49700.0
2008-02-25 15:45:00,16.11,16.14,15.89,15.95,56900.0,14.0161,14.0422,13.8247,13.8769,56900.0
2008-02-25 15:50:00,15.94,16.07,15.94,15.99,61700.0,13.8682,13.9813,13.8682,13.9117,61700.0
2008-02-25 15:55:00,15.99,16.17,15.98,16.15,114500.0,13.9117,14.0683,13.903,14.0509,114500.0
2008-02-26 09:30:00,15.95,16.15,15.95,16.15,13700.0,13.8769,14.0509,13.8769,14.0509,13700.0
2008-02-26 09:35:00,16.19,16.21,16.0,16.0,44000.0,14.0857,14.1031,13.9204,13.9204,44000.0
2008-02-26 09:40:00,16.05,16.1,15.97,16.07,32600.0,13.9639,14.0074,13.8943,13.9813,32600.0
2008-02-26 09:45:00,16.07,16.12,16.02,16.02,15100.0,13.9813,14.0248,13.9378,13.9378,15100.0
2008-02-26 09:50:00,16.05,16.06,16.04,16.05,8400.0,13.9639,13.9726,13.9552,13.9639,8400.0
2008-02-26 09:55:00,16.05,16.05,15.98,15.99,12400.0,13.9639,13.9639,13.903,13.9117,12400.0
2008-02-26 10:00:00,15.98,15.99,15.92,15.97,21700.0,13.903,13.9117,13.8508,13.8943,21700.0
2008-02-26 10:05:00,15.97,16.15,15.97,16.12,34700.0,13.8943,14.0509,13.8943,14.0248,34700.0
2008-02-26 10:10:00,16.11,16.11,16.01,16.06,24500.0,14.0161,14.0161,13.9291,13.9726,24500.0
2008-02-26 10:15:00,16.06,16.08,15.97,15.97,25800.0,13.9726,13.99,13.8943,13.8943,25800.0
2008-02-26 10:20:00,15.97,15.98,15.96,15.97,25300.0,13.8943,13.903,13.8856,13.8943,25300.0
2008-02-26 10:25:00,15.97,16.0,15.96,15.96,34500.0,13.8943,13.9204,13.8856,13.8856,34500.0
2008-02-26 10:30:00,15.96,16.0,15.93,15.97,41400.0,13.8856,13.9204,13.8595,13.8943,41400.0
2008-02-26 10:35:00,15.96,15.96,15.83,15.89,38200.0,13.8856,13.8856,13.7725,13.8247,38200.0
2008-02-26 10:40:00,15.87,15.87,15.84,15.84,19300.0,13.8073,13.8073,13.7812,13.7812,19300.0
2008-02-26 10:45:00,15.85,15.92,15.83,15.9,10300.0,13.7899,13.8508,13.7725,13.8334,10300.0
2008-02-26 10:50:00,15.9,16.0,15.86,15.98,12300.0,13.8334,13.9204,13.7986,13.903,12300.0
2008-02-26 10:55:00,16.0,16.0,15.9,15.91,25400.0,13.9204,13.9204,13.8334,13.8421,25400.0
2008-02-26 11:00:00,15.9,15.93,15.72,15.8,71300.0,13.8334,13.8595,13.6768,13.7464,71300.0
2008-02-26 11:05:00,15.8,15.82,15.72,15.76,20900.0,13.7464,13.7638,13.6768,13.7116,20900.0
2008-02-26 11:10:00,15.75,15.87,15.74,15.87,13400.0,13.7029,13.8073,13.6942,13.8073,13400.0
2008-02-26 11:15:00,15.86,15.92,15.79,15.86,16500.0,13.7986,13.8508,13.7377,13.7986,16500.0
2008-02-26 11:20:00,15.89,15.91,15.84,15.84,11000.0,13.8247,13.8421,13.7812,13.7812,11000.0
2008-02-26 11:25:00,15.85,15.89,15.85,15.89,7500.0,13.7899,13.8247,13.7899,13.8247,7500.0
2008-02-26 11:30:00,15.89,15.99,15.89,15.99,10700.0,13.8247,13.9117,13.8247,13.9117,10700.0
2008-02-26 11:35:00,15.99,16.0,15.95,15.95,10900.0,13.9117,13.9204,13.8769,13.8769,10900.0
2008-02-26 11:40:00,15.95,15.96,15.91,15.92,4400.0,13.8769,13.8856,13.8421,13.8508,4400.0
2008-02-26 11:45:00,15.91,15.96,15.91,15.96,15800.0,13.8421,13.8856,13.8421,13.8856,15800.0
2008-02-26 11:50:00,15.96,15.96,15.9,15.95,10700.0,13.8856,13.8856,13.8334,13.8769,10700.0
2008-02-26 11:55:00,15.96,15.96,15.89,15.95,14900.0,13.8856,13.8856,13.8247,13.8769,14900.0
2008-02-26 12:00:00,15.95,15.97,15.91,15.92,13900.0,13.8769,13.8943,13.8421,13.8508,13900.0
2008-02-26 12:05:00,15.92,15.95,15.92,15.95,5800.0,13.8508,13.8769,13.8508,13.8769,5800.0
2008-02-26 12:10:00,15.93,15.94,15.89,15.9,7000.0,13.8595,13.8682,13.8247,13.8334,7000.0
2008-02-26 12:15:00,15.89,15.9,15.84,15.85,7900.0,13.8247,13.8334,13.7812,13.7899,7900.0
2008-02-26 12:20:00,15.87,15.91,15.85,15.88,25400.0,13.8073,13.8421,13.7899,13.816,25400.0
2008-02-26 12:25:00,15.88,15.88,15.86,15.87,13300.0,13.816,13.816,13.7986,13.8073,13300.0
2008-02-26 12:30:00,15.86,15.87,15.83,15.86,13800.0,13.7986,13.8073,13.7725,13.7986,13800.0
2008-02-26 12:35:00,15.85,15.86,15.84,15.85,6400.0,13.7899,13.7986,13.7812,13.7899,6400.0
2008-02-26 12:40:00,15.85,15.85,15.83,15.85,7300.0,13.7899,13.7899,13.7725,13.7899,7300.0
2008-02-26 12:45:00,15.85,15.85,15.82,15.83,9900.0,13.7899,13.7899,13.7638,13.7725,9900.0
2008-02-26 12:50:00,15.83,15.87,15.82,15.83,13000.0,13.7725,13.8073,13.7638,13.7725,13000.0
2008-02-26 12:55:00,15.83,15.86,15.82,15.86,11900.0,13.7725,13.7986,13.7638,13.7986,11900.0
2008-02-26 13:00:00,15.85,15.88,15.78,15.78,49500.0,13.7899,13.816,13.729,13.729,49500.0
2008-02-26 13:05:00,15.79,15.88,15.79,15.86,25100.0,13.7377,13.816,13.7377,13.7986,25100.0
2008-02-26 13:10:00,15.85,15.87,15.83,15.83,5100.0,13.7899,13.8073,13.7725,13.7725,5100.0
2008-02-26 13:15:00,15.83,15.83,15.82,15.82,3000.0,13.7725,13.7725,13.7638,13.7638,3000.0
2008-02-26 13:20:00,15.82,15.83,15.79,15.79,7500.0,13.7638,13.7725,13.7377,13.7377,7500.0
2008-02-26 13:25:00,15.78,15.79,15.76,15.76,10800.0,13.729,13.7377,13.7116,13.7116,10800.0
2008-02-26 13:30:00,15.77,15.8,15.74,15.74,23400.0,13.7203,13.7464,13.6942,13.6942,23400.0
2008-02-26 13:35:00,15.74,15.8,15.73,15.73,32600.0,13.6942,13.7464,13.6855,13.6855,32600.0
2008-02-26 13:40:00,15.74,15.76,15.71,15.71,30200.0,13.6942,13.7116,13.6681,13.6681,30200.0
2008-02-26 13:45:00,15.72,15.74,15.71,15.73,10200.0,13.6768,13.6942,13.6681,13.6855,10200.0
2008-02-26 13:50:00,15.73,15.74,15.72,15.73,10000.0,13.6855,13.6942,13.6768,13.6855,10000.0
2008-02-26 13:55:00,15.73,15.76,15.7,15.7,40900.0,13.6855,13.7116,13.6594,13.6594,40900.0
2008-02-26 14:00:00,15.7,15.73,15.66,15.69,55200.0,13.6594,13.6855,13.6246,13.6507,55200.0
2008-02-26 14:05:00,15.69,15.73,15.68,15.73,15100.0,13.6507,13.6855,13.642,13.6855,15100.0
2008-02-26 14:10:00,15.73,15.74,15.72,15.73,4000.0,13.6855,13.6942,13.6768,13.6855,4000.0
2008-02-26 14:15:00,15.73,15.75,15.73,15.75,11600.0,13.6855,13.7029,13.6855,13.7029,11600.0
2008-02-26 14:20:00,15.75,15.76,15.73,15.74,48900.0,13.7029,13.7116,13.6855,13.6942,48900.0
2008-02-26 14:25:00,15.75,15.75,15.73,15.74,16900.0,13.7029,13.7029,13.6855,13.6942,16900.0
2008-02-26 14:30:00,15.73,15.78,15.73,15.73,54200.0,13.6855,13.729,13.6855,13.6855,54200.0
2008-02-26 14:35:00,15.73,15.73,15.67,15.68,17600.0,13.6855,13.6855,13.6333,13.642,17600.0
2008-02-26 14:40:00,15.68,15.74,15.63,15.68,33500.0,13.642,13.6942,13.5985,13.642,33500.0
2008-02-26 14:45:00,15.67,15.7,15.66,15.7,10200.0,13.6333,13.6594,13.6246,13.6594,10200.0
2008-02-26 14:50:00,15.7,15.72,15.66,15.7,18200.0,13.6594,13.6768,13.6246,13.6594,18200.0
2008-02-26 14:55:00,15.71,15.72,15.68,15.72,12400.0,13.6681,13.6768,13.642,13.6768,12400.0
2008-02-26 15:00:00,15.71,15.75,15.71,15.74,28300.0,13.6681,13.7029,13.6681,13.6942,28300.0
2008-02-26 15:05:00,15.73,15.74,15.72,15.74,11000.0,13.6855,13.6942,13.6768,13.6942,11000.0
2008-02-26 15:10:00,15.74,15.74,15.72,15.72,25600.0,13.6942,13.6942,13.6768,13.6768,25600.0
2008-02-26 15:15:00,15.72,15.73,15.65,15.67,34900.0,13.6768,13.6855,13.6159,13.6333,34900.0
2008-02-26 15:20:00,15.68,15.69,15.61,15.66,67600.0,13.642,13.6507,13.5811,13.6246,67600.0
2008-02-26 15:25:00,15.65,15.66,15.59,15.61,53200.0,13.6159,13.6246,13.5637,13.5811,53200.0
2008-02-26 15:30:00,15.62,15.64,15.58,15.58,52400.0,13.5898,13.6072,13.555,13.555,52400.0
2008-02-26 15:35:00,15.58,15.58,15.51,15.51,47200.0,13.555,13.555,13.4941,13.4941,47200.0
2008-02-26 15:40:00,15.5,15.59,15.5,15.56,65900.0,13.4854,13.5637,13.4854,13.5376,65900.0
2008-02-26 15:45:00,15.56,15.61,15.55,15.57,69500.0,13.5376,13.5811,13.5289,13.5463,69500.0
2008-02-26 15:50:00,15.56,15.88,15.55,15.81,177700.0,13.5376,13.816,13.5289,13.7551,177700.0
2008-02-26 15:55:00,15.8,15.97,15.78,15.91,254200.0,13.7464,13.8943,13.729,13.8421,254200.0
2008-02-27 09:30:00,15.4,15.52,15.25,15.31,87900.0,13.3984,13.5028,13.2679,13.3201,87900.0
2008-02-27 09:35:00,15.26,15.41,14.92,15.0,250600.0,13.2766,13.4071,12.9808,13.0504,250600.0
2008-02-27 09:40:00,15.0,15.22,15.0,15.11,116700.0,13.0504,13.2418,13.0504,13.1461,116700.0
2008-02-27 09:45:00,15.11,15.13,15.01,15.05,218800.0,13.1461,13.1635,13.0591,13.0939,218800.0
2008-02-27 09:50:00,15.04,15.07,14.88,14.89,163500.0,13.0852,13.1113,12.946,12.9547,163500.0
2008-02-27 09:55:00,14.9,14.99,14.86,14.86,73600.0,12.9634,13.0417,12.9286,12.9286,73600.0
2008-02-27 10:00:00,14.88,14.9,14.83,14.84,69400.0,12.946,12.9634,12.9025,12.9112,69400.0
2008-02-27 10:05:00,14.84,14.88,14.8,14.8,69100.0,12.9112,12.946,12.8764,12.8764,69100.0
2008-02-27 10:10:00,14.8,14.82,14.75,14.82,45800.0,12.8764,12.8938,12.8329,12.8938,45800.0
2008-02-27 10:15:00,14.8,14.86,14.79,14.83,110800.0,12.8764,12.9286,12.8677,12.9025,110800.0
2008-02-27 10:20:00,14.84,14.88,14.8,14.85,163500.0,12.9112,12.946,12.8764,12.9199,163500.0
2008-02-27 10:25:00,14.85,14.87,14.8,14.82,78200.0,12.9199,12.9373,12.8764,12.8938,78200.0
2008-02-27 10:30:00,14.8,14.85,14.8,14.81,57100.0,12.8764,12.9199,12.8764,12.8851,57100.0
2008-02-27 10:35:00,14.81,14.83,14.8,14.81,49900.0,12.8851,12.9025,12.8764,12.8851,49900.0
2008-02-27 10:40:00,14.81,14.98,14.81,14.84,141900.0,12.8851,13.033,12.8851,12.9112,141900.0
2008-02-27 10:45:00,14.84,14.92,14.83,14.9,89200.0,12.9112,12.9808,12.9025,12.9634,89200.0
2008-02-27 10:50:00,14.9,15.02,14.87,14.95,70300.0,12.9634,13.0678,12.9373,13.0069,70300.0
2008-02-27 10:55:00,14.95,15.08,14.87,15.02,60400.0,13.0069,13.12,12.9373,13.0678,60400.0
2008-02-27 11:00:00,15.02,15.24,15.01,15.12,83400.0,13.0678,13.2592,13.0591,13.1548,83400.0
2008-02-27 11:05:00,15.11,15.18,15.11,15.15,28700.0,13.1461,13.207,13.1461,13.1809,28700.0
2008-02-27 11:10:00,15.16,15.17,15.08,15.1,57900.0,13.1896,13.1983,13.12,13.1374,57900.0
2008-02-27 11:15:00,15.1,15.11,15.05,15.07,44000.0,13.1374,13.1461,13.0939,13.1113,44000.0
2008-02-27 11:20:00,15.07,15.12,15.05,15.05,65100.0,13.1113,13.1548,13.0939,13.0939,65100.0
2008-02-27 11:25:00,15.05,15.07,15.01,15.04,57800.0,13.0939,13.1113,13.0591,13.0852,57800.0
2008-02-27 11:30:00,15.06,15.09,14.96,14.96,67200.0,13.1026,13.1287,13.0156,13.0156,67200.0
2008-02-27 11:35:00,14.96,15.01,14.82,14.83,319200.0,13.0156,13.0591,12.8938,12.9025,319200.0
2008-02-27 11:40:00,14.83,14.87,14.77,14.77,50400.0,12.9025,12.9373,12.8503,12.8503,50400.0
2008-02-27 11:45:00,14.77,14.85,14.76,14.79,37200.0,12.8503,12.9199,12.8416,12.8677,37200.0
2008-02-27 11:50:00,14.79,14.83,14.77,14.8,30000.0,12.8677,12.9025,12.8503,12.8764,30000.0
2008-02-27 11:55:00,14.8,14.87,14.78,14.86,32400.0,12.8764,12.9373,12.859,12.9286,32400.0
2008-02-27 12:00:00,14.86,14.87,14.81,14.82,11400.0,12.9286,12.9373,12.8851,12.8938,11400.0
2008-02-27 12:05:00,14.81,14.84,14.8,14.84,18600.0,12.8851,12.9112,12.8764,12.9112,18600.0
2008-02-27 12:10:00,14.83,14.91,14.83,14.88,31600.0,12.9025,12.9721,12.9025,12.946,31600.0
2008-02-27 12:15:00,14.88,14.88,14.85,14.86,25200.0,12.946,12.946,12.9199,12.9286,25200.0
2008-02-27 12:20:00,14.87,14.88,14.86,14.87,18600.0,12.9373,12.946,12.9286,12.9373,18600.0
2008-02-27 12:25:00,14.87,14.96,14.85,14.94,63600.0,12.9373,13.0156,12.9199,12.9982,63600.0
2008-02-27 12:30:00,14.94,14.94,14.88,14.89,31900.0,12.9982,12.9982,12.946,12.9547,31900.0
2008-02-27 12:35:00,14.9,14.94,14.89,14.9,49100.0,12.9634,12.9982,12.9547,12.9634,49100.0
2008-02-27 12:40:00,14.9,14.96,14.89,14.94,43500.0,12.9634,13.0156,12.9547,12.9982,43500.0
2008-02-27 12:45:00,14.94,14.94,14.86,14.87,24700.0,12.9982,12.9982,12.9286,12.9373,24700.0
2008-02-27 12:50:00,14.86,14.9,14.86,14.9,34600.0,12.9286,12.9634,12.9286,12.9634,34600.0
2008-02-27 12:55:00,14.9,14.95,14.88,14.92,20100.0,12.9634,13.0069,12.946,12.9808,20100.0
2008-02-27 13:00:00,14.92,14.95,14.89,14.9,16900.0,12.9808,13.0069,12.9547,12.9634,16900.0
2008-02-27 13:05:00,14.9,14.95,14.9,14.95,25500.0,12.9634,13.0069,12.9634,13.0069,25500.0
2008-02-27 13:10:00,14.95,15.0,14.95,14.98,21300.0,13.0069,13.0504,13.0069,13.033,21300.0
2008-02-27 13:15:00,14.98,14.99,14.97,14.99,31100.0,13.033,13.0417,13.0243,13.0417,31100.0
2008-02-27 13:20:00,14.99,15.04,14.99,15.02,53800.0,13.0417,13.0852,13.0417,13.0678,53800.0
2008-02-27 13:25:00,15.02,15.03,15.0,15.02,35700.0,13.0678,13.0765,13.0504,13.0678,35700.0
2008-02-27 13:30:00,15.03,15.03,14.89,14.89,129900.0,13.0765,13.0765,12.9547,12.9547,129900.0
2008-02-27 13:35:00,14.89,14.92,14.89,14.9,20500.0,12.9547,12.9808,12.9547,12.9634,20500.0
2008-02-27 13:40:00,14.9,14.92,14.9,14.9,32800.0,12.9634,12.9808,12.9634,12.9634,32800.0
2008-02-27 13:45:00,14.9,14.91,14.9,14.9,16800.0,12.9634,12.9721,12.9634,12.9634,16800.0
2008-02-27 13:50:00,14.91,14.96,14.9,14.96,37600.0,12.9721,13.0156,12.9634,13.0156,37600.0
2008-02-27 13:55:00,14.96,14.97,14.94,14.97,17100.0,13.0156,13.0243,12.9982,13.0243,17100.0
2008-02-27 14:00:00,14.96,14.98,14.95,14.98,22700.0,13.0156,13.033,13.0069,13.033,22700.0
2008-02-27 14:05:00,14.98,14.98,14.94,14.96,27100.0,13.033,13.033,12.9982,13.0156,27100.0
2008-02-27 14:10:00,14.96,15.0,14.95,14.95,31900.0,13.0156,13.0504,13.0069,13.0069,31900.0
2008-02-27 14:15:00,14.95,14.97,14.95,14.96,30700.0,13.0069,13.0243,13.0069,13.0156,30700.0
2008-02-27 14:20:00,14.95,14.97,14.91,14.91,85200.0,13.0069,13.0243,12.9721,12.9721,85200.0
2008-02-27 14:25:00,14.91,14.96,14.91,14.95,68900.0,12.9721,13.0156,12.9721,13.0069,68900.0
2008-02-27 14:30:00,14.94,14.99,14.92,14.92,123800.0,12.9982,13.0417,12.9808,12.9808,123800.0
2008-02-27 14:35:00,14.92,14.96,14.9,14.95,121500.0,12.9808,13.0156,12.9634,13.0069,121500.0
2008-02-27 14:40:00,14.95,15.08,14.95,15.07,94000.0,13.0069,13.12,13.0069,13.1113,94000.0
2008-02-27 14:45:00,15.07,15.19,15.07,15.16,88700.0,13.1113,13.2157,13.1113,13.1896,88700.0
2008-02-27 14:50:00,15.16,15.16,15.07,15.07,40000.0,13.1896,13.1896,13.1113,13.1113,40000.0
2008-02-27 14:55:00,15.07,15.08,15.02,15.08,35800.0,13.1113,13.12,13.0678,13.12,35800.0
2008-02-27 15:00:00,15.08,15.16,15.08,15.16,43700.0,13.12,13.1896,13.12,13.1896,43700.0
2008-02-27 15:05:00,15.17,15.18,15.14,15.16,46300.0,13.1983,13.207,13.1722,13.1896,46300.0
2008-02-27 15:10:00,15.15,15.19,15.15,15.16,31400.0,13.1809,13.2157,13.1809,13.1896,31400.0
2008-02-27 15:15:00,15.16,15.17,15.1,15.14,64800.0,13.1896,13.1983,13.1374,13.1722,64800.0
2008-02-27 15:20:00,15.14,15.15,14.99,14.99,69500.0,13.1722,13.1809,13.0417,13.0417,69500.0
2008-02-27 15:25:00,15.0,15.08,14.99,15.01,128200.0,13.0504,13.12,13.0417,13.0591,128200.0
2008-02-27 15:30:00,15.01,15.04,15.0,15.02,61300.0,13.0591,13.0852,13.0504,13.0678,61300.0
2008-02-27 15:35:00,15.02,15.09,15.0,15.04,56900.0,13.0678,13.1287,13.0504,13.0852,56900.0
2008-02-27 15:40:00,15.04,15.07,14.97,15.0,137900.0,13.0852,13.1113,13.0243,13.0504,137900.0
2008-02-27 15:45:00,15.0,15.02,15.0,15.02,88500.0,13.0504,13.0678,13.0504,13.0678,88500.0
2008-02-27 15:50:00,15.01,15.03,14.98,15.02,133600.0,13.0591,13.0765,13.033,13.0678,133600.0
2008-02-27 15:55:00,15.02,15.04,14.99,15.0,279600.0,13.0678,13.0852,13.0417,13.0504,279600.0
2008-02-28 09:30:00,15.14,15.14,14.9,15.04,22600.0,13.1722,13.1722,12.9634,13.0852,22600.0
2008-02-28 09:35:00,15.04,15.07,14.96,15.01,23000.0,13.0852,13.1113,13.0156,13.0591,23000.0
2008-02-28 09:40:00,15.01,15.23,15.01,15.03,45200.0,13.0591,13.2505,13.0591,13.0765,45200.0
2008-02-28 09:45:00,15.04,15.16,14.97,15.12,24000.0,13.0852,13.1896,13.0243,13.1548,24000.0
2008-02-28 09:50:00,15.12,15.15,15.04,15.09,38200.0,13.1548,13.1809,13.0852,13.1287,38200.0
2008-02-28 09:55:00,15.1,15.13,15.08,15.1,19100.0,13.1374,13.1635,13.12,13.1374,19100.0
2008-02-28 10:00:00,15.1,15.11,15.07,15.1,24600.0,13.1374,13.1461,13.1113,13.1374,24600.0
2008-02-28 10:05:00,15.1,15.11,15.03,15.08,27700.0,13.1374,13.1461,13.0765,13.12,27700.0
2008-02-28 10:10:00,15.09,15.11,15.07,15.09,26400.0,13.1287,13.1461,13.1113,13.1287,26400.0
2008-02-28 10:15:00,15.09,15.1,15.05,15.05,48800.0,13.1287,13.1374,13.0939,13.0939,48800.0
2008-02-28 10:20:00,15.06,15.1,15.01,15.04,32800.0,13.1026,13.1374,13.0591,13.0852,32800.0
2008-02-28 10:25:00,15.04,15.05,14.98,15.05,27200.0,13.0852,13.0939,13.033,13.0939,27200.0
2008-02-28 10:30:00,15.05,15.05,14.99,14.99,26400.0,13.0939,13.0939,13.0417,13.0417,26400.0
2008-02-28 10:35:00,15.0,15.0,14.95,14.95,18500.0,13.0504,13.0504,13.0069,13.0069,18500.0
2008-02-28 10:40:00,14.96,14.98,14.96,14.97,11400.0,13.0156,13.033,13.0156,13.0243,11400.0
2008-02-28 10:45:00,14.97,14.98,14.95,14.97,23900.0,13.0243,13.033,13.0069,13.0243,23900.0
2008-02-28 10:50:00,14.96,14.96,14.84,14.86,29100.0,13.0156,13.0156,12.9112,12.9286,29100.0
2008-02-28 10:55:00,14.85,14.86,14.76,14.77,31500.0,12.9199,12.9286,12.8416,12.8503,31500.0
2008-02-28 11:00:00,14.77,14.78,14.71,14.72,23800.0,12.8503,12.859,12.7981,12.8068,23800.0
2008-02-28 11:05:00,14.72,14.72,14.68,14.69,29700.0,12.8068,12.8068,12.772,12.7807,29700.0
2008-02-28 11:10:00,14.68,14.73,14.67,14.67,24000.0,12.772,12.8155,12.7633,12.7633,24000.0
2008-02-28 11:15:00,14.66,14.67,14.51,14.51,85100.0,12.7546,12.7633,12.6241,12.6241,85100.0
2008-02-28 11:20:00,14.51,14.54,14.51,14.54,29100.0,12.6241,12.6502,12.6241,12.6502,29100.0
2008-02-28 11:25:00,14.54,14.57,14.51,14.52,23100.0,12.6502,12.6763,12.6241,12.6328,23100.0
2008-02-28 11:30:00,14.51,14.52,14.47,14.47,21600.0,12.6241,12.6328,12.5893,12.5893,21600.0
2008-02-28 11:35:00,14.46,14.47,14.34,14.4,80300.0,12.5806,12.5893,12.4762,12.5284,80300.0
2008-02-28 11:40:00,14.4,14.41,14.27,14.27,80700.0,12.5284,12.5371,12.4153,12.4153,80700.0
2008-02-28 11:45:00,14.26,14.27,14.18,14.23,132600.0,12.4066,12.4153,12.337,12.3805,132600.0
2008-02-28 11:50:00,14.23,14.23,14.19,14.21,53600.0,12.3805,12.3805,12.3457,12.3631,53600.0
2008-02-28 11:55:00,14.21,14.35,14.2,14.35,41300.0,12.3631,12.4849,12.3544,12.4849,41300.0
2008-02-28 12:00:00,14.36,14.44,14.3,14.4,55100.0,12.4936,12.5632,12.4414,12.5284,55100.0
2008-02-28 12:05:00,14.4,14.4,14.32,14.37,25400.0,12.5284,12.5284,12.4588,12.5023,25400.0
2008-02-28 12:10:00,14.37,14.4,14.29,14.3,29700.0,12.5023,12.5284,12.4327,12.4414,29700.0
2008-02-28 12:15:00,14.31,14.33,14.25,14.27,28100.0,12.4501,12.4675,12.3979,12.4153,28100.0
2008-02-28 12:20:00,14.26,14.34,14.26,14.33,19100.0,12.4066,12.4762,12.4066,12.4675,19100.0
2008-02-28 12:25:00,14.32,14.36,14.3,14.34,15600.0,12.4588,12.4936,12.4414,12.4762,15600.0
2008-02-28 12:30:00,14.34,14.35,14.3,14.34,30700.0,12.4762,12.4849,12.4414,12.4762,30700.0
2008-02-28 12:35:00,14.34,14.35,14.26,14.34,31100.0,12.4762,12.4849,12.4066,12.4762,31100.0
2008-02-28 12:40:00,14.34,14.4,14.29,14.3,32300.0,12.4762,12.5284,12.4327,12.4414,32300.0
2008-02-28 12:45:00,14.3,14.4,14.29,14.4,56300.0,12.4414,12.5284,12.4327,12.5284,56300.0
2008-02-28 12:50:00,14.39,14.39,14.32,14.39,20200.0,12.5197,12.5197,12.4588,12.5197,20200.0
2008-02-28 12:55:00,14.39,14.4,14.39,14.4,13200.0,12.5197,12.5284,12.5197,12.5284,13200.0
2008-02-28 13:00:00,14.4,14.46,14.39,14.45,36300.0,12.5284,12.5806,12.5197,12.5719,36300.0
2008-02-28 13:05:00,14.46,14.46,14.37,14.39,28400.0,12.5806,12.5806,12.5023,12.5197,28400.0
2008-02-28 13:10:00,14.4,14.45,14.35,14.43,50800.0,12.5284,12.5719,12.4849,12.5545,50800.0
2008-02-28 13:15:00,14.43,14.43,14.32,14.32,24000.0,12.5545,12.5545,12.4588,12.4588,24000.0
2008-02-28 13:20:00,14.31,14.34,14.3,14.34,22000.0,12.4501,12.4762,12.4414,12.4762,22000.0
2008-02-28 13:25:00,14.34,14.39,14.33,14.38,33600.0,12.4762,12.5197,12.4675,12.511,33600.0
2008-02-28 13:30:00,14.38,14.39,14.3,14.33,34800.0,12.511,12.5197,12.4414,12.4675,34800.0
2008-02-28 13:35:00,14.33,14.36,14.28,14.28,17500.0,12.4675,12.4936,12.424,12.424,17500.0
2008-02-28 13:40:00,14.29,14.31,14.26,14.27,16800.0,12.4327,12.4501,12.4066,12.4153,16800.0
2008-02-28 13:45:00,14.28,14.3,14.25,14.29,47400.0,12.424,12.4414,12.3979,12.4327,47400.0
2008-02-28 13:50:00,14.29,14.29,14.22,14.22,31700.0,12.4327,12.4327,12.3718,12.3718,31700.0
2008-02-28 13:55:00,14.21,14.26,14.18,14.23,82600.0,12.3631,12.4066,12.337,12.3805,82600.0
2008-02-28 14:00:00,14.24,14.26,14.18,14.19,32300.0,12.3892,12.4066,12.337,12.3457,32300.0
2008-02-28 14:05:00,14.19,14.24,14.19,14.22,180600.0,12.3457,12.3892,12.3457,12.3718,180600.0
2008-02-28 14:10:00,14.23,14.23,14.16,14.2,29300.0,12.3805,12.3805,12.3196,12.3544,29300.0
2008-02-28 14:15:00,14.2,14.23,14.15,14.19,49000.0,12.3544,12.3805,12.3109,12.3457,49000.0
2008-02-28 14:20:00,14.19,14.29,14.19,14.26,37900.0,12.3457,12.4327,12.3457,12.4066,37900.0
2008-02-28 14:25:00,14.26,14.29,14.26,14.29,20800.0,12.4066,12.4327,12.4066,12.4327,20800.0
2008-02-28 14:30:00,14.28,14.39,14.27,14.39,36000.0,12.424,12.5197,12.4153,12.5197,36000.0
2008-02-28 14:35:00,14.38,14.39,14.36,14.37,47200.0,12.511,12.5197,12.4936,12.5023,47200.0
2008-02-28 14:40:00,14.37,14.42,14.3,14.34,97800.0,12.5023,12.5458,12.4414,12.4762,97800.0
2008-02-28 14:45:00,14.34,14.39,14.33,14.36,46200.0,12.4762,12.5197,12.4675,12.4936,46200.0
2008-02-28 14:50:00,14.36,14.37,14.32,14.36,35400.0,12.4936,12.5023,12.4588,12.4936,35400.0
2008-02-28 14:55:00,14.35,14.36,14.3,14.36,56900.0,12.4849,12.4936,12.4414,12.4936,56900.0
2008-02-28 15:00:00,14.35,14.37,14.31,14.32,26400.0,12.4849,12.5023,12.4501,12.4588,26400.0
2008-02-28 15:05:00,14.32,14.32,14.24,14.26,85300.0,12.4588,12.4588,12.3892,12.4066,85300.0
2008-02-28 15:10:00,14.25,14.32,14.23,14.32,33500.0,12.3979,12.4588,12.3805,12.4588,33500.0
2008-02-28 15:15:00,14.32,14.33,14.22,14.25,34700.0,12.4588,12.4675,12.3718,12.3979,34700.0
2008-02-28 15:20:00,14.25,14.26,14.21,14.21,42000.0,12.3979,12.4066,12.3631,12.3631,42000.0
2008-02-28 15:25:00,14.2,14.22,14.15,14.16,61600.0,12.3544,12.3718,12.3109,12.3196,61600.0
2008-02-28 15:30:00,14.15,14.19,14.04,14.04,109800.0,12.3109,12.3457,12.2152,12.2152,109800.0
2008-02-28 15:35:00,14.04,14.05,13.95,13.98,162300.0,12.2152,12.2239,12.1369,12.163,162300.0
2008-02-28 15:40:00,13.97,14.1,13.91,14.02,117200.0,12.1543,12.2674,12.1021,12.1978,117200.0
2008-02-28 15:45:00,14.03,14.13,14.02,14.11,55500.0,12.2065,12.2935,12.1978,12.2761,55500.0
2008-02-28 15:50:00,14.1,14.1,14.0,14.05,90400.0,12.2674,12.2674,12.1804,12.2239,90400.0
2008-02-28 15:55:00,14.05,14.09,14.01,14.08,82200.0,12.2239,12.2587,12.1891,12.25,82200.0
2008-02-29 09:30:00,14.32,14.32,13.76,13.79,50900.0,12.4588,12.4588,11.9715,11.9976,50900.0
2008-02-29 09:35:00,13.79,13.93,13.75,13.9,35300.0,11.9976,12.1195,11.9628,12.0934,35300.0
2008-02-29 09:40:00,13.9,13.94,13.81,13.82,67900.0,12.0934,12.1282,12.015,12.0237,67900.0
2008-02-29 09:45:00,13.82,13.94,13.8,13.81,72000.0,12.0237,12.1282,12.0063,12.015,72000.0
2008-02-29 09:50:00,13.84,13.95,13.84,13.93,39400.0,12.0411,12.1369,12.0411,12.1195,39400.0
2008-02-29 09:55:00,13.94,14.09,13.94,14.04,50700.0,12.1282,12.2587,12.1282,12.2152,50700.0
2008-02-29 10:00:00,14.03,14.06,14.02,14.05,26400.0,12.2065,12.2326,12.1978,12.2239,26400.0
2008-02-29 10:05:00,14.06,14.14,14.05,14.13,59400.0,12.2326,12.3022,12.2239,12.2935,59400.0
2008-02-29 10:10:00,14.13,14.13,14.1,14.1,27000.0,12.2935,12.2935,12.2674,12.2674,27000.0
2008-02-29 10:15:00,14.1,14.1,14.03,14.09,41800.0,12.2674,12.2674,12.2065,12.2587,41800.0
2008-02-29 10:20:00,14.09,14.1,14.09,14.1,34800.0,12.2587,12.2674,12.2587,12.2674,34800.0
2008-02-29 10:25:00,14.09,14.11,14.09,14.09,42300.0,12.2587,12.2761,12.2587,12.2587,42300.0
2008-02-29 10:30:00,14.1,14.1,14.04,14.07,37100.0,12.2674,12.2674,12.2152,12.2413,37100.0
2008-02-29 10:35:00,14.08,14.12,14.08,14.1,31000.0,12.25,12.2848,12.25,12.2674,31000.0
2008-02-29 10:40:00,14.11,14.22,14.1,14.18,43800.0,12.2761,12.3718,12.2674,12.337,43800.0
2008-02-29 10:45:00,14.18,14.2,14.1,14.17,28800.0,12.337,12.3544,12.2674,12.3283,28800.0
2008-02-29 10:50:00,14.16,14.17,14.0,14.05,55900.0,12.3196,12.3283,12.1804,12.2239,55900.0
2008-02-29 10:55:00,14.05,14.06,13.99,13.99,31200.0,12.2239,12.2326,12.1717,12.1717,31200.0
2008-02-29 11:00:00,14.01,14.03,13.99,14.03,37000.0,12.1891,12.2065,12.1717,12.2065,37000.0
2008-02-29 11:05:00,14.04,14.06,14.04,14.05,22800.0,12.2152,12.2326,12.2152,12.2239,22800.0
2008-02-29 11:10:00,14.04,14.06,14.04,14.05,26200.0,12.2152,12.2326,12.2152,12.2239,26200.0
2008-02-29 11:15:00,14.05,14.06,13.98,13.98,46800.0,12.2239,12.2326,12.163,12.163,46800.0
2008-02-29 11:20:00,13.99,14.01,13.88,13.95,64300.0,12.1717,12.1891,12.076,12.1369,64300.0
2008-02-29 11:25:00,13.95,13.97,13.89,13.97,64200.0,12.1369,12.1543,12.0847,12.1543,64200.0
2008-02-29 11:30:00,13.98,14.05,13.93,14.0,73800.0,12.163,12.2239,12.1195,12.1804,73800.0
2008-02-29 11:35:00,13.99,14.05,13.84,13.91,78200.0,12.1717,12.2239,12.0411,12.1021,78200.0
2008-02-29 11:40:00,13.91,13.97,13.88,13.95,50500.0,12.1021,12.1543,12.076,12.1369,50500.0
2008-02-29 11:45:00,13.94,13.99,13.91,13.95,46300.0,12.1282,12.1717,12.1021,12.1369,46300.0
2008-02-29 11:50:00,13.95,13.95,13.87,13.9,62100.0,12.1369,12.1369,12.0673,12.0934,62100.0
2008-02-29 11:55:00,13.9,13.95,13.89,13.93,45000.0,12.0934,12.1369,12.0847,12.1195,45000.0
2008-02-29 12:00:00,13.94,13.95,13.87,13.88,27300.0,12.1282,12.1369,12.0673,12.076,27300.0
2008-02-29 12:05:00,13.9,13.96,13.88,13.92,37900.0,12.0934,12.1456,12.076,12.1108,37900.0
2008-02-29 12:10:00,13.91,13.93,13.86,13.9,20300.0,12.1021,12.1195,12.0586,12.0934,20300.0
2008-02-29 12:15:00,13.9,13.92,13.89,13.92,21200.0,12.0934,12.1108,12.0847,12.1108,21200.0
2008-02-29 12:20:00,13.93,13.95,13.9,13.92,29000.0,12.1195,12.1369,12.0934,12.1108,29000.0
2008-02-29 12:25:00,13.92,13.99,13.91,13.92,45700.0,12.1108,12.1717,12.1021,12.1108,45700.0
2008-02-29 12:30:00,13.92,13.98,13.91,13.91,38700.0,12.1108,12.163,12.1021,12.1021,38700.0
2008-02-29 12:35:00,13.91,13.99,13.91,13.93,44800.0,12.1021,12.1717,12.1021,12.1195,44800.0
2008-02-29 12:40:00,13.93,14.0,13.92,13.99,46300.0,12.1195,12.1804,12.1108,12.1717,46300.0
2008-02-29 12:45:00,13.99,14.0,13.9,13.92,51300.0,12.1717,12.1804,12.0934,12.1108,51300.0
2008-02-29 12:50:00,13.91,13.94,13.87,13.89,37700.0,12.1021,12.1282,12.0673,12.0847,37700.0
2008-02-29 12:55:00,13.88,13.94,13.88,13.91,38200.0,12.076,12.1282,12.076,12.1021,38200.0
2008-02-29 13:00:00,13.9,13.94,13.9,13.93,24700.0,12.0934,12.1282,12.0934,12.1195,24700.0
2008-02-29 13:05:00,13.93,13.94,13.91,13.93,41400.0,12.1195,12.1282,12.1021,12.1195,41400.0
2008-02-29 13:10:00,13.93,13.99,13.91,13.92,43500.0,12.1195,12.1717,12.1021,12.1108,43500.0
2008-02-29 13:15:00,13.91,13.98,13.9,13.93,31700.0,12.1021,12.163,12.0934,12.1195,31700.0
2008-02-29 13:20:00,13.94,13.97,13.91,13.91,48800.0,12.1282,12.1543,12.1021,12.1021,48800.0
2008-02-29 13:25:00,13.92,13.92,13.89,13.91,23500.0,12.1108,12.1108,12.0847,12.1021,23500.0
2008-02-29 13:30:00,13.91,13.91,13.83,13.83,36300.0,12.1021,12.1021,12.0324,12.0324,36300.0
2008-02-29 13:35:00,13.83,13.91,13.83,13.91,41100.0,12.0324,12.1021,12.0324,12.1021,41100.0
2008-02-29 13:40:00,13.91,13.91,13.85,13.88,31600.0,12.1021,12.1021,12.0499,12.076,31600.0
2008-02-29 13:45:00,13.87,13.89,13.82,13.82,23400.0,12.0673,12.0847,12.0237,12.0237,23400.0
2008-02-29 13:50:00,13.82,13.88,13.79,13.8,86500.0,12.0237,12.076,11.9976,12.0063,86500.0
2008-02-29 13:55:00,13.79,13.8,13.77,13.78,23500.0,11.9976,12.0063,11.9802,11.9889,23500.0
2008-02-29 14:00:00,13.78,13.88,13.78,13.87,43100.0,11.9889,12.076,11.9889,12.0673,43100.0
2008-02-29 14:05:00,13.87,13.91,13.81,13.81,33700.0,12.0673,12.1021,12.015,12.015,33700.0
2008-02-29 14:10:00,13.81,13.83,13.79,13.8,41900.0,12.015,12.0324,11.9976,12.0063,41900.0
2008-02-29 14:15:00,13.8,13.81,13.79,13.8,19600.0,12.0063,12.015,11.9976,12.0063,19600.0
2008-02-29 14:20:00,13.79,13.79,13.7,13.75,113500.0,11.9976,11.9976,11.9193,11.9628,113500.0
2008-02-29 14:25:00,13.74,13.78,13.72,13.74,38200.0,11.9541,11.9889,11.9367,11.9541,38200.0
2008-02-29 14:30:00,13.74,13.75,13.61,13.65,89200.0,11.9541,11.9628,11.841,11.8758,89200.0
2008-02-29 14:35:00,13.65,13.68,13.59,13.61,83600.0,11.8758,11.9019,11.8236,11.841,83600.0
2008-02-29 14:40:00,13.6,13.61,13.52,13.55,38200.0,11.8323,11.841,11.7627,11.7888,38200.0
2008-02-29 14:45:00,13.55,13.59,13.5,13.53,85700.0,11.7888,11.8236,11.7453,11.7714,85700.0
2008-02-29 14:50:00,13.54,13.55,13.51,13.55,58700.0,11.7801,11.7888,11.754,11.7888,58700.0
2008-02-29 14:55:00,13.55,13.68,13.54,13.68,31700.0,11.7888,11.9019,11.7801,11.9019,31700.0
2008-02-29 15:00:00,13.68,13.68,13.6,13.61,44100.0,11.9019,11.9019,11.8323,11.841,44100.0
2008-02-29 15:05:00,13.61,13.63,13.59,13.62,41300.0,11.841,11.8584,11.8236,11.8497,41300.0
2008-02-29 15:10:00,13.61,13.67,13.59,13.63,30600.0,11.841,11.8932,11.8236,11.8584,30600.0
2008-02-29 15:15:00,13.63,13.63,13.55,13.56,44300.0,11.8584,11.8584,11.7888,11.7975,44300.0
2008-02-29 15:20:00,13.56,13.6,13.55,13.58,76000.0,11.7975,11.8323,11.7888,11.8149,76000.0
2008-02-29 15:25:00,13.58,13.62,13.53,13.53,69200.0,11.8149,11.8497,11.7714,11.7714,69200.0
2008-02-29 15:30:00,13.54,13.54,13.36,13.42,166400.0,11.7801,11.7801,11.6235,11.6757,166400.0
2008-02-29 15:35:00,13.42,13.53,13.41,13.46,109100.0,11.6757,11.7714,11.667,11.7105,109100.0
2008-02-29 15:40:00,13.47,13.5,13.37,13.45,103700.0,11.7192,11.7453,11.6322,11.7018,103700.0
2008-02-29 15:45:00,13.45,13.46,13.3,13.31,179400.0,11.7018,11.7105,11.5713,11.58,179400.0
2008-02-29 15:50:00,13.3,13.47,13.26,13.43,137900.0,11.5713,11.7192,11.5365,11.6844,137900.0
2008-02-29 15:55:00,13.45,13.46,13.24,13.41,238600.0,11.7018,11.7105,11.5191,11.667,238600.0
2008-03-03 09:30:00,13.27,13.35,13.16,13.16,55200.0,11.5452,11.6148,11.4495,11.4495,55200.0
2008-03-03 09:35:00,13.17,13.18,12.9,12.98,54000.0,11.4582,11.4669,11.2233,11.2929,54000.0
2008-03-03 09:40:00,12.99,13.0,12.87,12.88,43900.0,11.3016,11.3103,11.1972,11.2059,43900.0
2008-03-03 09:45:00,12.87,12.9,12.82,12.85,63400.0,11.1972,11.2233,11.1537,11.1798,63400.0
2008-03-03 09:50:00,12.84,12.84,12.74,12.77,71400.0,11.1711,11.1711,11.0841,11.1102,71400.0
2008-03-03 09:55:00,12.77,12.78,12.52,12.56,115800.0,11.1102,11.1189,10.8927,10.9275,115800.0
2008-03-03 10:00:00,12.54,12.57,12.5,12.51,116600.0,10.9101,10.9362,10.8753,10.884,116600.0
2008-03-03 10:05:00,12.5,12.69,12.5,12.59,159300.0,10.8753,11.0406,10.8753,10.9536,159300.0
2008-03-03 10:10:00,12.6,12.63,12.56,12.62,77400.0,10.9623,10.9884,10.9275,10.9797,77400.0
2008-03-03 10:15:00,12.62,12.7,12.61,12.66,93600.0,10.9797,11.0493,10.971,11.0145,93600.0
2008-03-03 10:20:00,12.66,13.08,12.5,12.5,330600.0,11.0145,11.3799,10.8753,10.8753,330600.0
2008-03-03 10:25:00,12.99,13.24,12.98,13.13,92100.0,11.3016,11.5191,11.2929,11.4234,92100.0
2008-03-03 10:30:00,13.14,13.17,13.01,13.02,61500.0,11.4321,11.4582,11.319,11.3277,61500.0
2008-03-03 10:35:00,13.01,13.08,12.99,13.08,27100.0,11.319,11.3799,11.3016,11.3799,27100.0
2008-03-03 10:40:00,13.09,13.13,13.09,13.13,13700.0,11.3886,11.4234,11.3886,11.4234,13700.0
2008-03-03 10:45:00,13.11,13.12,13.04,13.05,51200.0,11.406,11.4147,11.3451,11.3538,51200.0
2008-03-03 10:50:00,13.04,13.05,12.98,12.99,40500.0,11.3451,11.3538,11.2929,11.3016,40500.0
2008-03-03 10:55:00,12.98,12.99,12.89,12.9,45600.0,11.2929,11.3016,11.2146,11.2233,45600.0
2008-03-03 11:00:00,12.9,12.9,12.77,12.78,87300.0,11.2233,11.2233,11.1102,11.1189,87300.0
2008-03-03 11:05:00,12.77,12.87,12.69,12.81,110200.0,11.1102,11.1972,11.0406,11.145,110200.0
2008-03-03 11:10:00,12.82,12.82,12.7,12.72,67300.0,11.1537,11.1537,11.0493,11.0667,67300.0
2008-03-03 11:15:00,12.72,12.74,12.69,12.69,41600.0,11.0667,11.0841,11.0406,11.0406,41600.0
2008-03-03 11:20:00,12.69,12.76,12.69,12.75,25300.0,11.0406,11.1015,11.0406,11.0928,25300.0
2008-03-03 11:25:00,12.76,12.85,12.73,12.74,40400.0,11.1015,11.1798,11.0754,11.0841,40400.0
2008-03-03 11:30:00,12.75,12.82,12.74,12.77,40900.0,11.0928,11.1537,11.0841,11.1102,40900.0
2008-03-03 11:35:00,12.76,12.84,12.71,12.76,75700.0,11.1015,11.1711,11.058,11.1015,75700.0
2008-03-03 11:40:00,12.76,12.76,12.67,12.67,46900.0,11.1015,11.1015,11.0232,11.0232,46900.0
2008-03-03 11:45:00,12.67,12.68,12.61,12.65,75200.0,11.0232,11.0319,10.971,11.0058,75200.0
2008-03-03 11:50:00,12.64,12.77,12.64,12.68,54700.0,10.9971,11.1102,10.9971,11.0319,54700.0
2008-03-03 11:55:00,12.68,12.77,12.67,12.77,14600.0,11.0319,11.1102,11.0232,11.1102,14600.0
2008-03-03 12:00:00,12.76,12.76,12.71,12.71,13900.0,11.1015,11.1015,11.058,11.058,13900.0
2008-03-03 12:05:00,12.71,12.85,12.68,12.68,114500.0,11.058,11.1798,11.0319,11.0319,114500.0
2008-03-03 12:10:00,12.68,12.71,12.65,12.66,33200.0,11.0319,11.058,11.0058,11.0145,33200.0
2008-03-03 12:15:00,12.67,12.69,12.62,12.69,38000.0,11.0232,11.0406,10.9797,11.0406,38000.0
2008-03-03 12:20:00,12.68,12.7,12.68,12.69,34300.0,11.0319,11.0493,11.0319,11.0406,34300.0
2008-03-03 12:25:00,12.68,12.7,12.68,12.69,24300.0,11.0319,11.0493,11.0319,11.0406,24300.0
2008-03-03 12:30:00,12.69,12.71,12.68,12.69,24000.0,11.0406,11.058,11.0319,11.0406,24000.0
2008-03-03 12:35:00,12.69,12.7,12.67,12.69,39500.0,11.0406,11.0493,11.0232,11.0406,39500.0
2008-03-03 12:40:00,12.69,12.73,12.68,12.7,75100.0,11.0406,11.0754,11.0319,11.0493,75100.0
2008-03-03 12:45:00,12.71,12.71,12.68,12.69,10400.0,11.058,11.058,11.0319,11.0406,10400.0
2008-03-03 12:50:00,12.69,12.72,12.67,12.7,18200.0,11.0406,11.0667,11.0232,11.0493,18200.0
2008-03-03 12:55:00,12.71,12.71,12.61,12.65,37800.0,11.058,11.058,10.971,11.0058,37800.0
2008-03-03 13:00:00,12.64,12.69,12.64,12.68,25200.0,10.9971,11.0406,10.9971,11.0319,25200.0
2008-03-03 13:05:00,12.68,12.68,12.66,12.68,20500.0,11.0319,11.0319,11.0145,11.0319,20500.0
2008-03-03 13:10:00,12.68,12.71,12.67,12.69,41900.0,11.0319,11.058,11.0232,11.0406,41900.0
2008-03-03 13:15:00,12.68,12.7,12.65,12.67,35800.0,11.0319,11.0493,11.0058,11.0232,35800.0
2008-03-03 13:20:00,12.67,12.77,12.65,12.76,13500.0,11.0232,11.1102,11.0058,11.1015,13500.0
2008-03-03 13:25:00,12.76,12.79,12.75,12.78,14300.0,11.1015,11.1276,11.0928,11.1189,14300.0
2008-03-03 13:30:00,12.79,12.95,12.79,12.87,49900.0,11.1276,11.2668,11.1276,11.1972,49900.0
2008-03-03 13:35:00,12.87,12.91,12.84,12.91,28200.0,11.1972,11.232,11.1711,11.232,28200.0
2008-03-03 13:40:00,12.92,13.02,12.91,12.99,56100.0,11.2407,11.3277,11.232,11.3016,56100.0
2008-03-03 13:45:00,12.99,13.03,12.96,12.99,77500.0,11.3016,11.3364,11.2755,11.3016,77500.0
2008-03-03 13:50:00,12.98,12.99,12.95,12.95,97600.0,11.2929,11.3016,11.2668,11.2668,97600.0
2008-03-03 13:55:00,12.94,12.97,12.9,12.9,84200.0,11.2581,11.2842,11.2233,11.2233,84200.0
2008-03-03 14:00:00,12.9,12.96,12.9,12.93,53600.0,11.2233,11.2755,11.2233,11.2494,53600.0
2008-03-03 14:05:00,12.93,12.93,12.86,12.86,61500.0,11.2494,11.2494,11.1885,11.1885,61500.0
2008-03-03 14:10:00,12.86,12.87,12.83,12.84,34900.0,11.1885,11.1972,11.1624,11.1711,34900.0
2008-03-03 14:15:00,12.84,12.85,12.77,12.79,19100.0,11.1711,11.1798,11.1102,11.1276,19100.0
2008-03-03 14:20:00,12.79,12.9,12.78,12.9,33500.0,11.1276,11.2233,11.1189,11.2233,33500.0
2008-03-03 14:25:00,12.88,12.89,12.86,12.86,32300.0,11.2059,11.2146,11.1885,11.1885,32300.0
2008-03-03 14:30:00,12.87,12.91,12.85,12.85,67500.0,11.1972,11.232,11.1798,11.1798,67500.0
2008-03-03 14:35:00,12.85,12.86,12.81,12.83,17100.0,11.1798,11.1885,11.145,11.1624,17100.0
2008-03-03 14:40:00,12.82,12.85,12.82,12.84,16000.0,11.1537,11.1798,11.1537,11.1711,16000.0
2008-03-03 14:45:00,12.85,12.88,12.81,12.83,42100.0,11.1798,11.2059,11.145,11.1624,42100.0
2008-03-03 14:50:00,12.84,12.86,12.81,12.83,21000.0,11.1711,11.1885,11.145,11.1624,21000.0
2008-03-03 14:55:00,12.83,12.86,12.79,12.81,46200.0,11.1624,11.1885,11.1276,11.145,46200.0
2008-03-03 15:00:00,12.81,12.84,12.79,12.83,35700.0,11.145,11.1711,11.1276,11.1624,35700.0
2008-03-03 15:05:00,12.82,12.83,12.77,12.77,36500.0,11.1537,11.1624,11.1102,11.1102,36500.0
2008-03-03 15:10:00,12.77,12.78,12.74,12.75,64400.0,11.1102,11.1189,11.0841,11.0928,64400.0
2008-03-03 15:15:00,12.74,12.74,12.73,12.74,27000.0,11.0841,11.0841,11.0754,11.0841,27000.0
2008-03-03 15:20:00,12.74,12.77,12.7,12.7,67400.0,11.0841,11.1102,11.0493,11.0493,67400.0
2008-03-03 15:25:00,12.7,12.75,12.63,12.75,112200.0,11.0493,11.0928,10.9884,11.0928,112200.0
2008-03-03 15:30:00,12.75,13.0,12.75,12.93,101500.0,11.0928,11.3103,11.0928,11.2494,101500.0
2008-03-03 15:35:00,12.93,12.93,12.83,12.91,55200.0,11.2494,11.2494,11.1624,11.232,55200.0
2008-03-03 15:40:00,12.91,12.98,12.87,12.91,62400.0,11.232,11.2929,11.1972,11.232,62400.0
2008-03-03 15:45:00,12.91,13.01,12.9,12.93,88200.0,11.232,11.319,11.2233,11.2494,88200.0
2008-03-03 15:50:00,12.93,12.94,12.89,12.93,36000.0,11.2494,11.2581,11.2146,11.2494,36000.0
2008-03-03 15:55:00,12.93,12.98,12.9,12.97,87300.0,11.2494,11.2929,11.2233,11.2842,87300.0
2008-03-04 09:30:00,12.85,12.85,12.6,12.74,38600.0,11.1798,11.1798,10.9623,11.0841,38600.0
2008-03-04 09:35:00,12.71,12.77,12.57,12.73,28200.0,11.058,11.1102,10.9362,11.0754,28200.0
2008-03-04 09:40:00,12.73,12.8,12.58,12.64,64800.0,11.0754,11.1363,10.9449,10.9971,64800.0
2008-03-04 09:45:00,12.63,12.66,12.53,12.59,18400.0,10.9884,11.0145,10.9014,10.9536,18400.0
2008-03-04 09:50:00,12.59,12.8,12.51,12.56,79200.0,10.9536,11.1363,10.884,10.9275,79200.0
2008-03-04 09:55:00,12.57,12.66,12.57,12.66,27500.0,10.9362,11.0145,10.9362,11.0145,27500.0
2008-03-04 10:00:00,12.66,12.68,12.57,12.63,14500.0,11.0145,11.0319,10.9362,10.9884,14500.0
2008-03-04 10:05:00,12.64,12.64,12.59,12.62,21800.0,10.9971,10.9971,10.9536,10.9797,21800.0
2008-03-04 10:10:00,12.61,12.69,12.61,12.62,28600.0,10.971,11.0406,10.971,10.9797,28600.0
2008-03-04 10:15:00,12.62,12.63,12.59,12.61,18000.0,10.9797,10.9884,10.9536,10.971,18000.0
2008-03-04 10:20:00,12.61,12.7,12.61,12.68,20600.0,10.971,11.0493,10.971,11.0319,20600.0
2008-03-04 10:25:00,12.68,12.82,12.68,12.82,45600.0,11.0319,11.1537,11.0319,11.1537,45600.0
2008-03-04 10:30:00,12.8,12.85,12.78,12.8,23000.0,11.1363,11.1798,11.1189,11.1363,23000.0
2008-03-04 10:35:00,12.8,12.81,12.74,12.76,23900.0,11.1363,11.145,11.0841,11.1015,23900.0
2008-03-04 10:40:00,12.77,12.81,12.77,12.8,26700.0,11.1102,11.145,11.1102,11.1363,26700.0
2008-03-04 10:45:00,12.81,12.81,12.7,12.71,22000.0,11.145,11.145,11.0493,11.058,22000.0
2008-03-04 10:50:00,12.7,12.76,12.67,12.67,87500.0,11.0493,11.1015,11.0232,11.0232,87500.0
2008-03-04 10:55:00,12.67,12.75,12.64,12.72,46200.0,11.0232,11.0928,10.9971,11.0667,46200.0
2008-03-04 11:00:00,12.72,12.73,12.68,12.7,17500.0,11.0667,11.0754,11.0319,11.0493,17500.0
2008-03-04 11:05:00,12.7,12.73,12.67,12.71,43900.0,11.0493,11.0754,11.0232,11.058,43900.0
2008-03-04 11:10:00,12.71,12.8,12.69,12.8,20500.0,11.058,11.1363,11.0406,11.1363,20500.0
2008-03-04 11:15:00,12.8,12.86,12.78,12.8,23500.0,11.1363,11.1885,11.1189,11.1363,23500.0
2008-03-04 11:20:00,12.78,13.05,12.78,13.01,94700.0,11.1189,11.3538,11.1189,11.319,94700.0
2008-03-04 11:25:00,13.0,13.22,12.97,13.06,136900.0,11.3103,11.5017,11.2842,11.3625,136900.0
2008-03-04 11:30:00,13.09,13.23,13.07,13.14,76400.0,11.3886,11.5104,11.3712,11.4321,76400.0
2008-03-04 11:35:00,13.13,13.34,13.07,13.18,177700.0,11.4234,11.6061,11.3712,11.4669,177700.0
2008-03-04 11:40:00,13.16,13.27,13.12,13.24,67300.0,11.4495,11.5452,11.4147,11.5191,67300.0
2008-03-04 11:45:00,13.24,13.35,13.24,13.32,54000.0,11.5191,11.6148,11.5191,11.5887,54000.0
2008-03-04 11:50:00,13.32,13.38,13.32,13.34,26100.0,11.5887,11.6409,11.5887,11.6061,26100.0
2008-03-04 11:55:00,13.33,13.34,13.23,13.33,47700.0,11.5974,11.6061,11.5104,11.5974,47700.0
2008-03-04 12:00:00,13.34,13.53,13.33,13.48,124700.0,11.6061,11.7714,11.5974,11.7279,124700.0
2008-03-04 12:05:00,13.48,13.48,13.36,13.36,124700.0,11.7279,11.7279,11.6235,11.6235,124700.0
2008-03-04 12:10:00,13.37,13.38,13.31,13.33,59800.0,11.6322,11.6409,11.58,11.5974,59800.0
2008-03-04 12:15:00,13.33,13.38,13.29,13.29,83000.0,11.5974,11.6409,11.5626,11.5626,83000.0
2008-03-04 12:20:00,13.29,13.32,13.28,13.32,50800.0,11.5626,11.5887,11.5539,11.5887,50800.0
2008-03-04 12:25:00,13.33,13.33,13.29,13.32,49900.0,11.5974,11.5974,11.5626,11.5887,49900.0
2008-03-04 12:30:00,13.31,13.4,13.31,13.38,91300.0,11.58,11.6583,11.58,11.6409,91300.0
2008-03-04 12:35:00,13.41,13.41,13.29,13.3,39500.0,11.667,11.667,11.5626,11.5713,39500.0
2008-03-04 12:40:00,13.31,13.35,13.3,13.31,52500.0,11.58,11.6148,11.5713,11.58,52500.0
2008-03-04 12:45:00,13.3,13.3,13.29,13.3,15000.0,11.5713,11.5713,11.5626,11.5713,15000.0
2008-03-04 12:50:00,13.29,13.3,13.21,13.24,46000.0,11.5626,11.5713,11.493,11.5191,46000.0
2008-03-04 12:55:00,13.25,13.27,13.17,13.17,26900.0,11.5278,11.5452,11.4582,11.4582,26900.0
2008-03-04 13:00:00,13.17,13.17,13.08,13.1,39900.0,11.4582,11.4582,11.3799,11.3973,39900.0
2008-03-04 13:05:00,13.09,13.14,13.08,13.14,17800.0,11.3886,11.4321,11.3799,11.4321,17800.0
2008-03-04 13:10:00,13.14,13.17,13.13,13.15,17400.0,11.4321,11.4582,11.4234,11.4408,17400.0
2008-03-04 13:15:00,13.15,13.16,13.13,13.16,13600.0,11.4408,11.4495,11.4234,11.4495,13600.0
2008-03-04 13:20:00,13.15,13.16,13.13,13.14,28000.0,11.4408,11.4495,11.4234,11.4321,28000.0
2008-03-04 13:25:00,13.13,13.16,13.13,13.14,20300.0,11.4234,11.4495,11.4234,11.4321,20300.0
2008-03-04 13:30:00,13.14,13.15,13.04,13.08,26200.0,11.4321,11.4408,11.3451,11.3799,26200.0
2008-03-04 13:35:00,13.06,13.08,12.93,12.93,90500.0,11.3625,11.3799,11.2494,11.2494,90500.0
2008-03-04 13:40:00,12.94,12.99,12.93,12.93,30600.0,11.2581,11.3016,11.2494,11.2494,30600.0
2008-03-04 13:45:00,12.94,12.98,12.93,12.97,21500.0,11.2581,11.2929,11.2494,11.2842,21500.0
2008-03-04 13:50:00,12.97,13.02,12.91,12.97,38400.0,11.2842,11.3277,11.232,11.2842,38400.0
2008-03-04 13:55:00,12.96,12.96,12.9,12.9,14700.0,11.2755,11.2755,11.2233,11.2233,14700.0
2008-03-04 14:00:00,12.91,12.91,12.82,12.89,66600.0,11.232,11.232,11.1537,11.2146,66600.0
2008-03-04 14:05:00,12.87,12.87,12.76,12.77,63600.0,11.1972,11.1972,11.1015,11.1102,63600.0
2008-03-04 14:10:00,12.77,12.85,12.75,12.84,43300.0,11.1102,11.1798,11.0928,11.1711,43300.0
2008-03-04 14:15:00,12.85,12.85,12.81,12.81,24300.0,11.1798,11.1798,11.145,11.145,24300.0
2008-03-04 14:20:00,12.81,12.9,12.8,12.9,10800.0,11.145,11.2233,11.1363,11.2233,10800.0
2008-03-04 14:25:00,12.9,12.96,12.85,12.85,17300.0,11.2233,11.2755,11.1798,11.1798,17300.0
2008-03-04 14:30:00,12.85,12.88,12.85,12.88,34000.0,11.1798,11.2059,11.1798,11.2059,34000.0
2008-03-04 14:35:00,12.88,12.93,12.84,12.9,33900.0,11.2059,11.2494,11.1711,11.2233,33900.0
2008-03-04 14:40:00,12.89,13.01,12.88,13.0,24700.0,11.2146,11.319,11.2059,11.3103,24700.0
2008-03-04 14:45:00,13.01,13.1,12.96,13.09,31600.0,11.319,11.3973,11.2755,11.3886,31600.0
2008-03-04 14:50:00,13.09,13.13,13.04,13.04,41500.0,11.3886,11.4234,11.3451,11.3451,41500.0
2008-03-04 14:55:00,13.04,13.04,12.96,12.97,11400.0,11.3451,11.3451,11.2755,11.2842,11400.0
2008-03-04 15:00:00,12.97,13.14,12.97,13.03,52400.0,11.2842,11.4321,11.2842,11.3364,52400.0
2008-03-04 15:05:00,13.04,13.13,13.03,13.1,52400.0,11.3451,11.4234,11.3364,11.3973,52400.0
2008-03-04 15:10:00,13.11,13.13,12.99,13.09,68900.0,11.406,11.4234,11.3016,11.3886,68900.0
2008-03-04 15:15:00,13.1,13.17,13.1,13.14,17400.0,11.3973,11.4582,11.3973,11.4321,17400.0
2008-03-04 15:20:00,13.14,13.14,13.09,13.13,17800.0,11.4321,11.4321,11.3886,11.4234,17800.0
2008-03-04 15:25:00,13.13,13.13,13.0,13.05,44700.0,11.4234,11.4234,11.3103,11.3538,44700.0
2008-03-04 15:30:00,13.05,13.06,12.99,13.06,14800.0,11.3538,11.3625,11.3016,11.3625,14800.0
2008-03-04 15:35:00,13.06,13.15,13.06,13.12,11900.0,11.3625,11.4408,11.3625,11.4147,11900.0
2008-03-04 15:40:00,13.13,13.25,13.13,13.21,43700.0,11.4234,11.5278,11.4234,11.493,43700.0
2008-03-04 15:45:00,13.21,13.23,13.14,13.2,58600.0,11.493,11.5104,11.4321,11.4843,58600.0
2008-03-04 15:50:00,13.19,13.23,13.11,13.2,66100.0,11.4756,11.5104,11.406,11.4843,66100.0
2008-03-04 15:55:00,13.19,13.26,13.11,13.15,194000.0,11.4756,11.5365,11.406,11.4408,194000.0
2008-03-05 09:30:00,13.19,13.39,13.06,13.18,25700.0,11.4756,11.6496,11.3625,11.4669,25700.0
2008-03-05 09:35:00,13.19,13.2,13.04,13.07,98400.0,11.4756,11.4843,11.3451,11.3712,98400.0
2008-03-05 09:40:00,13.1,13.13,13.04,13.1,41800.0,11.3973,11.4234,11.3451,11.3973,41800.0
2008-03-05 09:45:00,13.1,13.29,13.08,13.29,33000.0,11.3973,11.5626,11.3799,11.5626,33000.0
2008-03-05 09:50:00,13.3,13.34,13.24,13.31,20900.0,11.5713,11.6061,11.5191,11.58,20900.0
2008-03-05 09:55:00,13.31,13.33,13.26,13.26,30600.0,11.58,11.5974,11.5365,11.5365,30600.0
2008-03-05 10:00:00,13.26,13.54,13.24,13.54,48200.0,11.5365,11.7801,11.5191,11.7801,48200.0
2008-03-05 10:05:00,13.54,13.55,13.4,13.51,62000.0,11.7801,11.7888,11.6583,11.754,62000.0
2008-03-05 10:10:00,13.53,13.53,13.33,13.38,34100.0,11.7714,11.7714,11.5974,11.6409,34100.0
2008-03-05 10:15:00,13.4,13.41,13.31,13.37,116100.0,11.6583,11.667,11.58,11.6322,116100.0
2008-03-05 10:20:00,13.37,13.38,13.36,13.37,61300.0,11.6322,11.6409,11.6235,11.6322,61300.0
2008-03-05 10:25:00,13.38,13.39,13.37,13.39,25700.0,11.6409,11.6496,11.6322,11.6496,25700.0
2008-03-05 10:30:00,13.38,13.38,13.14,13.15,101700.0,11.6409,11.6409,11.4321,11.4408,101700.0
2008-03-05 10:35:00,13.15,13.23,13.14,13.2,33400.0,11.4408,11.5104,11.4321,11.4843,33400.0
2008-03-05 10:40:00,13.19,13.35,13.19,13.33,15000.0,11.4756,11.6148,11.4756,11.5974,15000.0
2008-03-05 10:45:00,13.34,13.4,13.3,13.32,16400.0,11.6061,11.6583,11.5713,11.5887,16400.0
2008-03-05 10:50:00,13.32,13.39,13.32,13.35,12500.0,11.5887,11.6496,11.5887,11.6148,12500.0
2008-03-05 10:55:00,13.35,13.38,13.27,13.29,14100.0,11.6148,11.6409,11.5452,11.5626,14100.0
2008-03-05 11:00:00,13.27,13.27,13.18,13.19,21600.0,11.5452,11.5452,11.4669,11.4756,21600.0
2008-03-05 11:05:00,13.19,13.24,13.16,13.2,19900.0,11.4756,11.5191,11.4495,11.4843,19900.0
2008-03-05 11:10:00,13.19,13.2,13.16,13.18,16400.0,11.4756,11.4843,11.4495,11.4669,16400.0
2008-03-05 11:15:00,13.19,13.22,13.16,13.19,24600.0,11.4756,11.5017,11.4495,11.4756,24600.0
2008-03-05 11:20:00,13.19,13.21,13.11,13.17,32200.0,11.4756,11.493,11.406,11.4582,32200.0
2008-03-05 11:25:00,13.16,13.17,13.11,13.14,35600.0,11.4495,11.4582,11.406,11.4321,35600.0
2008-03-05 11:30:00,13.16,13.16,13.08,13.1,34000.0,11.4495,11.4495,11.3799,11.3973,34000.0
2008-03-05 11:35:00,13.11,13.14,13.04,13.05,120400.0,11.406,11.4321,11.3451,11.3538,120400.0
2008-03-05 11:40:00,13.05,13.06,13.0,13.02,89000.0,11.3538,11.3625,11.3103,11.3277,89000.0
2008-03-05 11:45:00,13.01,13.02,12.97,13.0,84200.0,11.319,11.3277,11.2842,11.3103,84200.0
2008-03-05 11:50:00,13.0,13.03,12.97,12.98,54500.0,11.3103,11.3364,11.2842,11.2929,54500.0
2008-03-05 11:55:00,12.98,13.05,12.96,13.01,32900.0,11.2929,11.3538,11.2755,11.319,32900.0
2008-03-05 12:00:00,13.01,13.17,13.01,13.1,41100.0,11.319,11.4582,11.319,11.3973,41100.0
2008-03-05 12:05:00,13.11,13.2,13.07,13.1,22700.0,11.406,11.4843,11.3712,11.3973,22700.0
2008-03-05 12:10:00,13.11,13.15,13.01,13.04,33700.0,11.406,11.4408,11.319,11.3451,33700.0
2008-03-05 12:15:00,13.04,13.06,12.98,13.0,46600.0,11.3451,11.3625,11.2929,11.3103,46600.0
2008-03-05 12:20:00,13.0,13.01,12.96,12.97,32100.0,11.3103,11.319,11.2755,11.2842,32100.0
2008-03-05 12:25:00,12.97,12.98,12.88,12.97,41100.0,11.2842,11.2929,11.2059,11.2842,41100.0
2008-03-05 12:30:00,12.97,13.02,12.95,12.96,34800.0,11.2842,11.3277,11.2668,11.2755,34800.0
2008-03-05 12:35:00,12.96,12.98,12.92,12.93,23700.0,11.2755,11.2929,11.2407,11.2494,23700.0
2008-03-05 12:40:00,12.93,12.98,12.92,12.96,21900.0,11.2494,11.2929,11.2407,11.2755,21900.0
2008-03-05 12:45:00,12.97,13.05,12.96,12.99,26000.0,11.2842,11.3538,11.2755,11.3016,26000.0
2008-03-05 12:50:00,12.98,13.0,12.95,12.98,16500.0,11.2929,11.3103,11.2668,11.2929,16500.0
2008-03-05 12:55:00,12.98,13.0,12.87,12.98,39800.0,11.2929,11.3103,11.1972,11.2929,39800.0
2008-03-05 13:00:00,12.97,13.01,12.94,12.94,8300.0,11.2842,11.319,11.2581,11.2581,8300.0
2008-03-05 13:05:00,12.92,13.02,12.92,13.0,9500.0,11.2407,11.3277,11.2407,11.3103,9500.0
2008-03-05 13:10:00,13.01,13.03,12.98,12.98,21600.0,11.319,11.3364,11.2929,11.2929,21600.0
2008-03-05 13:15:00,12.98,13.01,12.9,12.93,14800.0,11.2929,11.319,11.2233,11.2494,14800.0
2008-03-05 13:20:00,12.94,13.01,12.9,12.98,27100.0,11.2581,11.319,11.2233,11.2929,27100.0
2008-03-05 13:25:00,12.98,13.03,12.97,13.01,14600.0,11.2929,11.3364,11.2842,11.319,14600.0
2008-03-05 13:30:00,13.02,13.03,12.96,12.99,22400.0,11.3277,11.3364,11.2755,11.3016,22400.0
2008-03-05 13:35:00,12.99,13.0,12.91,12.94,18400.0,11.3016,11.3103,11.232,11.2581,18400.0
2008-03-05 13:40:00,12.94,13.01,12.93,13.01,50600.0,11.2581,11.319,11.2494,11.319,50600.0
2008-03-05 13:45:00,13.02,13.02,12.97,12.97,16000.0,11.3277,11.3277,11.2842,11.2842,16000.0
2008-03-05 13:50:00,12.96,13.0,12.96,12.97,8900.0,11.2755,11.3103,11.2755,11.2842,8900.0
2008-03-05 13:55:00,12.97,13.01,12.95,12.99,16500.0,11.2842,11.319,11.2668,11.3016,16500.0
2008-03-05 14:00:00,12.99,13.03,12.97,12.99,32600.0,11.3016,11.3364,11.2842,11.3016,32600.0
2008-03-05 14:05:00,12.98,13.11,12.97,13.09,108100.0,11.2929,11.406,11.2842,11.3886,108100.0
2008-03-05 14:10:00,13.09,13.15,13.09,13.14,41500.0,11.3886,11.4408,11.3886,11.4321,41500.0
2008-03-05 14:15:00,13.15,13.25,13.14,13.17,50200.0,11.4408,11.5278,11.4321,11.4582,50200.0
2008-03-05 14:20:00,13.17,13.18,13.14,13.14,23900.0,11.4582,11.4669,11.4321,11.4321,23900.0
2008-03-05 14:25:00,13.14,13.22,13.14,13.21,118800.0,11.4321,11.5017,11.4321,11.493,118800.0
2008-03-05 14:30:00,13.22,13.3,13.17,13.19,196600.0,11.5017,11.5713,11.4582,11.4756,196600.0
2008-03-05 14:35:00,13.19,13.19,13.09,13.11,30600.0,11.4756,11.4756,11.3886,11.406,30600.0
2008-03-05 14:40:00,13.13,13.26,13.12,13.23,119700.0,11.4234,11.5365,11.4147,11.5104,119700.0
2008-03-05 14:45:00,13.23,13.68,13.21,13.62,237800.0,11.5104,11.9019,11.493,11.8497,237800.0
2008-03-05 14:50:00,13.62,14.17,13.61,14.08,588500.0,11.8497,12.3283,11.841,12.25,588500.0
2008-03-05 14:55:00,14.08,14.29,14.0,14.22,307900.0,12.25,12.4327,12.1804,12.3718,307900.0
2008-03-05 15:00:00,14.22,14.35,14.13,14.34,329400.0,12.3718,12.4849,12.2935,12.4762,329400.0
2008-03-05 15:05:00,14.35,14.41,14.17,14.22,257400.0,12.4849,12.5371,12.3283,12.3718,257400.0
2008-03-05 15:10:00,14.22,14.39,14.15,14.3,248500.0,12.3718,12.5197,12.3109,12.4414,248500.0
2008-03-05 15:15:00,14.29,14.3,13.99,14.15,326100.0,12.4327,12.4414,12.1717,12.3109,326100.0
2008-03-05 15:20:00,14.13,14.37,14.08,14.28,223800.0,12.2935,12.5023,12.25,12.424,223800.0
2008-03-05 15:25:00,14.28,14.32,14.2,14.22,235300.0,12.424,12.4588,12.3544,12.3718,235300.0
2008-03-05 15:30:00,14.22,14.33,14.21,14.3,326000.0,12.3718,12.4675,12.3631,12.4414,326000.0
2008-03-05 15:35:00,14.31,14.5,14.3,14.41,210700.0,12.4501,12.6154,12.4414,12.5371,210700.0
2008-03-05 15:40:00,14.42,14.6,14.42,14.53,271700.0,12.5458,12.7024,12.5458,12.6415,271700.0
2008-03-05 15:45:00,14.52,14.58,14.39,14.39,292100.0,12.6328,12.685,12.5197,12.5197,292100.0
2008-03-05 15:50:00,14.39,14.54,14.38,14.54,337800.0,12.5197,12.6502,12.511,12.6502,337800.0
2008-03-05 15:55:00,14.53,14.53,14.32,14.39,410100.0,12.6415,12.6415,12.4588,12.5197,410100.0
2008-03-06 09:30:00,14.15,14.45,14.04,14.21,90200.0,12.3109,12.5719,12.2152,12.3631,90200.0
2008-03-06 09:35:00,14.2,14.2,13.95,14.03,78300.0,12.3544,12.3544,12.1369,12.2065,78300.0
2008-03-06 09:40:00,14.02,14.06,13.9,14.06,36700.0,12.1978,12.2326,12.0934,12.2326,36700.0
2008-03-06 09:45:00,14.05,14.09,13.94,13.99,44300.0,12.2239,12.2587,12.1282,12.1717,44300.0
2008-03-06 09:50:00,13.99,14.02,13.97,13.99,22400.0,12.1717,12.1978,12.1543,12.1717,22400.0
2008-03-06 09:55:00,14.0,14.02,13.71,13.86,57700.0,12.1804,12.1978,11.928,12.0586,57700.0
2008-03-06 10:00:00,13.86,14.0,13.86,13.91,54700.0,12.0586,12.1804,12.0586,12.1021,54700.0
2008-03-06 10:05:00,13.91,13.98,13.91,13.96,26500.0,12.1021,12.163,12.1021,12.1456,26500.0
2008-03-06 10:10:00,13.95,14.02,13.93,13.97,38100.0,12.1369,12.1978,12.1195,12.1543,38100.0
2008-03-06 10:15:00,13.97,13.98,13.89,13.89,57200.0,12.1543,12.163,12.0847,12.0847,57200.0
2008-03-06 10:20:00,13.89,13.94,13.75,13.79,38600.0,12.0847,12.1282,11.9628,11.9976,38600.0
2008-03-06 10:25:00,13.78,13.86,13.75,13.76,29800.0,11.9889,12.0586,11.9628,11.9715,29800.0
2008-03-06 10:30:00,13.75,13.75,13.66,13.68,37300.0,11.9628,11.9628,11.8845,11.9019,37300.0
2008-03-06 10:35:00,13.67,13.72,13.65,13.71,30900.0,11.8932,11.9367,11.8758,11.928,30900.0
2008-03-06 10:40:00,13.7,13.7,13.5,13.65,55900.0,11.9193,11.9193,11.7453,11.8758,55900.0
2008-03-06 10:45:00,13.67,13.79,13.67,13.77,27000.0,11.8932,11.9976,11.8932,11.9802,27000.0
2008-03-06 10:50:00,13.77,13.86,13.65,13.68,39600.0,11.9802,12.0586,11.8758,11.9019,39600.0
2008-03-06 10:55:00,13.68,13.68,13.6,13.67,14400.0,11.9019,11.9019,11.8323,11.8932,14400.0
2008-03-06 11:00:00,13.68,13.68,13.59,13.61,14700.0,11.9019,11.9019,11.8236,11.841,14700.0
2008-03-06 11:05:00,13.6,13.67,13.56,13.67,37600.0,11.8323,11.8932,11.7975,11.8932,37600.0
2008-03-06 11:10:00,13.67,13.79,13.65,13.74,42400.0,11.8932,11.9976,11.8758,11.9541,42400.0
2008-03-06 11:15:00,13.74,13.77,13.73,13.75,11500.0,11.9541,11.9802,11.9454,11.9628,11500.0
2008-03-06 11:20:00,13.74,13.83,13.74,13.83,14600.0,11.9541,12.0324,11.9541,12.0324,14600.0
2008-03-06 11:25:00,13.83,13.9,13.83,13.89,43800.0,12.0324,12.0934,12.0324,12.0847,43800.0
2008-03-06 11:30:00,13.89,13.92,13.8,13.87,73700.0,12.0847,12.1108,12.0063,12.0673,73700.0
2008-03-06 11:35:00,13.88,13.92,13.84,13.9,23400.0,12.076,12.1108,12.0411,12.0934,23400.0
2008-03-06 11:40:00,13.91,13.91,13.88,13.88,15500.0,12.1021,12.1021,12.076,12.076,15500.0
2008-03-06 11:45:00,13.88,13.89,13.78,13.8,16900.0,12.076,12.0847,11.9889,12.0063,16900.0
2008-03-06 11:50:00,13.8,13.87,13.78,13.83,15400.0,12.0063,12.0673,11.9889,12.0324,15400.0
2008-03-06 11:55:00,13.83,13.93,13.83,13.93,12600.0,12.0324,12.1195,12.0324,12.1195,12600.0
2008-03-06 12:00:00,13.92,13.94,13.85,13.89,17600.0,12.1108,12.1282,12.0499,12.0847,17600.0
2008-03-06 12:05:00,13.89,13.9,13.82,13.86,13800.0,12.0847,12.0934,12.0237,12.0586,13800.0
2008-03-06 12:10:00,13.86,13.86,13.77,13.82,23000.0,12.0586,12.0586,11.9802,12.0237,23000.0
2008-03-06 12:15:00,13.83,13.88,13.82,13.88,16000.0,12.0324,12.076,12.0237,12.076,16000.0
2008-03-06 12:20:00,13.87,13.9,13.85,13.85,13700.0,12.0673,12.0934,12.0499,12.0499,13700.0
2008-03-06 12:25:00,13.86,13.9,13.85,13.88,14100.0,12.0586,12.0934,12.0499,12.076,14100.0
2008-03-06 12:30:00,13.89,13.89,13.84,13.89,15400.0,12.0847,12.0847,12.0411,12.0847,15400.0
2008-03-06 12:35:00,13.88,13.88,13.76,13.76,29200.0,12.076,12.076,11.9715,11.9715,29200.0
2008-03-06 12:40:00,13.77,13.82,13.76,13.82,25500.0,11.9802,12.0237,11.9715,12.0237,25500.0
2008-03-06 12:45:00,13.82,13.82,13.77,13.79,11700.0,12.0237,12.0237,11.9802,11.9976,11700.0
2008-03-06 12:50:00,13.79,13.82,13.79,13.79,11300.0,11.9976,12.0237,11.9976,11.9976,11300.0
2008-03-06 12:55:00,13.79,13.82,13.77,13.78,14200.0,11.9976,12.0237,11.9802,11.9889,14200.0
2008-03-06 13:00:00,13.79,13.82,13.76,13.79,12800.0,11.9976,12.0237,11.9715,11.9976,12800.0
2008-03-06 13:05:00,13.77,13.88,13.77,13.83,19700.0,11.9802,12.076,11.9802,12.0324,19700.0
2008-03-06 13:10:00,13.83,13.84,13.79,13.82,12900.0,12.0324,12.0411,11.9976,12.0237,12900.0
2008-03-06 13:15:00,13.81,13.86,13.79,13.84,20800.0,12.015,12.0586,11.9976,12.0411,20800.0
2008-03-06 13:20:00,13.84,13.84,13.79,13.83,21300.0,12.0411,12.0411,11.9976,12.0324,21300.0
2008-03-06 13:25:00,13.81,13.82,13.79,13.8,7800.0,12.015,12.0237,11.9976,12.0063,7800.0
2008-03-06 13:30:00,13.79,13.8,13.77,13.77,18400.0,11.9976,12.0063,11.9802,11.9802,18400.0
2008-03-06 13:35:00,13.77,13.77,13.72,13.75,8900.0,11.9802,11.9802,11.9367,11.9628,8900.0
2008-03-06 13:40:00,13.75,13.76,13.73,13.73,7400.0,11.9628,11.9715,11.9454,11.9454,7400.0
2008-03-06 13:45:00,13.72,13.75,13.7,13.74,12000.0,11.9367,11.9628,11.9193,11.9541,12000.0
2008-03-06 13:50:00,13.74,13.76,13.74,13.75,11000.0,11.9541,11.9715,11.9541,11.9628,11000.0
2008-03-06 13:55:00,13.75,13.75,13.72,13.72,5000.0,11.9628,11.9628,11.9367,11.9367,5000.0
2008-03-06 14:00:00,13.72,13.74,13.69,13.7,12000.0,11.9367,11.9541,11.9106,11.9193,12000.0
2008-03-06 14:05:00,13.7,13.71,13.68,13.68,9100.0,11.9193,11.928,11.9019,11.9019,9100.0
2008-03-06 14:10:00,13.68,13.69,13.63,13.63,9800.0,11.9019,11.9106,11.8584,11.8584,9800.0
2008-03-06 14:15:00,13.65,13.65,13.63,13.63,11900.0,11.8758,11.8758,11.8584,11.8584,11900.0
2008-03-06 14:20:00,13.63,13.66,13.6,13.62,20000.0,11.8584,11.8845,11.8323,11.8497,20000.0
2008-03-06 14:25:00,13.62,13.62,13.55,13.56,27200.0,11.8497,11.8497,11.7888,11.7975,27200.0
2008-03-06 14:30:00,13.58,13.58,13.53,13.55,7900.0,11.8149,11.8149,11.7714,11.7888,7900.0
2008-03-06 14:35:00,13.55,13.57,13.51,13.53,20300.0,11.7888,11.8062,11.754,11.7714,20300.0
2008-03-06 14:40:00,13.53,13.53,13.47,13.48,27400.0,11.7714,11.7714,11.7192,11.7279,27400.0
2008-03-06 14:45:00,13.47,13.61,13.47,13.59,19900.0,11.7192,11.841,11.7192,11.8236,19900.0
2008-03-06 14:50:00,13.6,13.6,13.44,13.49,37700.0,11.8323,11.8323,11.6931,11.7366,37700.0
2008-03-06 14:55:00,13.48,13.5,13.47,13.48,6700.0,11.7279,11.7453,11.7192,11.7279,6700.0
2008-03-06 15:00:00,13.48,13.5,13.47,13.48,24700.0,11.7279,11.7453,11.7192,11.7279,24700.0
2008-03-06 15:05:00,13.47,13.48,13.46,13.46,10400.0,11.7192,11.7279,11.7105,11.7105,10400.0
2008-03-06 15:10:00,13.46,13.46,13.34,13.43,43400.0,11.7105,11.7105,11.6061,11.6844,43400.0
2008-03-06 15:15:00,13.42,13.5,13.42,13.5,11200.0,11.6757,11.7453,11.6757,11.7453,11200.0
2008-03-06 15:20:00,13.5,13.6,13.45,13.58,41400.0,11.7453,11.8323,11.7018,11.8149,41400.0
2008-03-06 15:25:00,13.57,13.62,13.57,13.6,23100.0,11.8062,11.8497,11.8062,11.8323,23100.0
2008-03-06 15:30:00,13.6,13.62,13.52,13.57,54700.0,11.8323,11.8497,11.7627,11.8062,54700.0
2008-03-06 15:35:00,13.57,13.57,13.44,13.51,30300.0,11.8062,11.8062,11.6931,11.754,30300.0
2008-03-06 15:40:00,13.5,13.58,13.45,13.54,55400.0,11.7453,11.8149,11.7018,11.7801,55400.0
2008-03-06 15:45:00,13.53,13.59,13.52,13.53,32300.0,11.7714,11.8236,11.7627,11.7714,32300.0
2008-03-06 15:50:00,13.53,13.53,13.43,13.51,40000.0,11.7714,11.7714,11.6844,11.754,40000.0
2008-03-06 15:55:00,13.51,13.63,13.49,13.5,111600.0,11.754,11.8584,11.7366,11.7453,111600.0
2008-03-07 09:30:00,13.13,13.16,13.0,13.0,63300.0,11.4234,11.4495,11.3103,11.3103,63300.0
2008-03-07 09:35:00,13.05,13.37,12.97,13.36,33900.0,11.3538,11.6322,11.2842,11.6235,33900.0
2008-03-07 09:40:00,13.36,13.48,13.31,13.41,47300.0,11.6235,11.7279,11.58,11.667,47300.0
2008-03-07 09:45:00,13.42,13.54,13.4,13.53,239400.0,11.6757,11.7801,11.6583,11.7714,239400.0
2008-03-07 09:50:00,13.54,13.6,13.44,13.47,79000.0,11.7801,11.8323,11.6931,11.7192,79000.0
2008-03-07 09:55:00,13.47,13.65,13.39,13.51,52400.0,11.7192,11.8758,11.6496,11.754,52400.0
2008-03-07 10:00:00,13.46,13.75,13.4,13.53,95500.0,11.7105,11.9628,11.6583,11.7714,95500.0
2008-03-07 10:05:00,13.53,13.53,13.35,13.37,16600.0,11.7714,11.7714,11.6148,11.6322,16600.0
2008-03-07 10:10:00,13.38,13.45,13.36,13.41,20500.0,11.6409,11.7018,11.6235,11.667,20500.0
2008-03-07 10:15:00,13.42,13.45,13.31,13.32,48000.0,11.6757,11.7018,11.58,11.5887,48000.0
2008-03-07 10:20:00,13.32,13.42,13.31,13.34,40700.0,11.5887,11.6757,11.58,11.6061,40700.0
2008-03-07 10:25:00,13.33,13.38,13.05,13.15,68000.0,11.5974,11.6409,11.3538,11.4408,68000.0
2008-03-07 10:30:00,13.15,13.2,13.11,13.15,35800.0,11.4408,11.4843,11.406,11.4408,35800.0
2008-03-07 10:35:00,13.14,13.35,13.08,13.35,69600.0,11.4321,11.6148,11.3799,11.6148,69600.0
2008-03-07 10:40:00,13.35,13.47,13.18,13.34,89000.0,11.6148,11.7192,11.4669,11.6061,89000.0
2008-03-07 10:45:00,13.3,13.39,13.27,13.33,27200.0,11.5713,11.6496,11.5452,11.5974,27200.0
2008-03-07 10:50:00,13.34,13.35,13.25,13.25,25900.0,11.6061,11.6148,11.5278,11.5278,25900.0
2008-03-07 10:55:00,13.25,13.29,13.21,13.22,18700.0,11.5278,11.5626,11.493,11.5017,18700.0
2008-03-07 11:00:00,13.23,13.24,13.15,13.18,29500.0,11.5104,11.5191,11.4408,11.4669,29500.0
2008-03-07 11:05:00,13.18,13.23,13.17,13.22,28800.0,11.4669,11.5104,11.4582,11.5017,28800.0
2008-03-07 11:10:00,13.23,13.26,13.22,13.22,21200.0,11.5104,11.5365,11.5017,11.5017,21200.0
2008-03-07 11:15:00,13.22,13.28,13.19,13.27,25600.0,11.5017,11.5539,11.4756,11.5452,25600.0
2008-03-07 11:20:00,13.27,13.27,13.19,13.21,16100.0,11.5452,11.5452,11.4756,11.493,16100.0
2008-03-07 11:25:00,13.2,13.25,13.19,13.19,15700.0,11.4843,11.5278,11.4756,11.4756,15700.0
2008-03-07 11:30:00,13.18,13.2,13.17,13.19,7900.0,11.4669,11.4843,11.4582,11.4756,7900.0
2008-03-07 11:35:00,13.18,13.19,13.16,13.17,12900.0,11.4669,11.4756,11.4495,11.4582,12900.0
2008-03-07 11:40:00,13.16,13.18,13.08,13.08,19900.0,11.4495,11.4669,11.3799,11.3799,19900.0
2008-03-07 11:45:00,13.09,13.15,13.09,13.1,27000.0,11.3886,11.4408,11.3886,11.3973,27000.0
2008-03-07 11:50:00,13.1,13.11,13.05,13.05,21800.0,11.3973,11.406,11.3538,11.3538,21800.0
2008-03-07 11:55:00,13.04,13.09,13.04,13.09,15600.0,11.3451,11.3886,11.3451,11.3886,15600.0
2008-03-07 12:00:00,13.09,13.09,13.01,13.04,20700.0,11.3886,11.3886,11.319,11.3451,20700.0
2008-03-07 12:05:00,13.04,13.04,13.01,13.04,17400.0,11.3451,11.3451,11.319,11.3451,17400.0
2008-03-07 12:10:00,13.05,13.06,13.03,13.04,13200.0,11.3538,11.3625,11.3364,11.3451,13200.0
2008-03-07 12:15:00,13.04,13.04,13.0,13.02,9900.0,11.3451,11.3451,11.3103,11.3277,9900.0
2008-03-07 12:20:00,13.01,13.02,13.0,13.01,9600.0,11.319,11.3277,11.3103,11.319,9600.0
2008-03-07 12:25:00,13.02,13.04,13.01,13.04,22800.0,11.3277,11.3451,11.319,11.3451,22800.0
2008-03-07 12:30:00,13.03,13.06,13.01,13.02,29500.0,11.3364,11.3625,11.319,11.3277,29500.0
2008-03-07 12:35:00,13.03,13.04,13.0,13.0,13800.0,11.3364,11.3451,11.3103,11.3103,13800.0
2008-03-07 12:40:00,13.01,13.02,13.0,13.02,14500.0,11.319,11.3277,11.3103,11.3277,14500.0
2008-03-07 12:45:00,13.01,13.05,13.01,13.04,16900.0,11.319,11.3538,11.319,11.3451,16900.0
2008-03-07 12:50:00,13.04,13.08,13.02,13.03,27600.0,11.3451,11.3799,11.3277,11.3364,27600.0
2008-03-07 12:55:00,13.04,13.06,13.02,13.03,26800.0,11.3451,11.3625,11.3277,11.3364,26800.0
2008-03-07 13:00:00,13.02,13.02,12.97,12.97,40100.0,11.3277,11.3277,11.2842,11.2842,40100.0
2008-03-07 13:05:00,12.98,12.98,12.93,12.95,14000.0,11.2929,11.2929,11.2494,11.2668,14000.0
2008-03-07 13:10:00,12.95,12.96,12.93,12.94,14200.0,11.2668,11.2755,11.2494,11.2581,14200.0
2008-03-07 13:15:00,12.95,13.0,12.93,13.0,26000.0,11.2668,11.3103,11.2494,11.3103,26000.0
2008-03-07 13:20:00,13.0,13.07,13.0,13.07,23000.0,11.3103,11.3712,11.3103,11.3712,23000.0
2008-03-07 13:25:00,13.07,13.1,13.05,13.09,38400.0,11.3712,11.3973,11.3538,11.3886,38400.0
2008-03-07 13:30:00,13.07,13.09,13.01,13.04,17800.0,11.3712,11.3886,11.319,11.3451,17800.0
2008-03-07 13:35:00,13.04,13.07,13.03,13.06,21000.0,11.3451,11.3712,11.3364,11.3625,21000.0
2008-03-07 13:40:00,13.06,13.06,12.98,12.98,73900.0,11.3625,11.3625,11.2929,11.2929,73900.0
2008-03-07 13:45:00,12.98,13.08,12.98,13.0,197500.0,11.2929,11.3799,11.2929,11.3103,197500.0
2008-03-07 13:50:00,12.99,13.01,12.89,12.89,48600.0,11.3016,11.319,11.2146,11.2146,48600.0
2008-03-07 13:55:00,12.89,12.89,12.81,12.86,53400.0,11.2146,11.2146,11.145,11.1885,53400.0
2008-03-07 14:00:00,12.86,12.9,12.85,12.89,31300.0,11.1885,11.2233,11.1798,11.2146,31300.0
2008-03-07 14:05:00,12.88,12.9,12.88,12.9,27900.0,11.2059,11.2233,11.2059,11.2233,27900.0
2008-03-07 14:10:00,12.9,12.92,12.87,12.9,19600.0,11.2233,11.2407,11.1972,11.2233,19600.0
2008-03-07 14:15:00,12.89,12.93,12.85,12.85,43200.0,11.2146,11.2494,11.1798,11.1798,43200.0
2008-03-07 14:20:00,12.86,12.86,12.73,12.74,57800.0,11.1885,11.1885,11.0754,11.0841,57800.0
2008-03-07 14:25:00,12.74,12.84,12.73,12.84,37600.0,11.0841,11.1711,11.0754,11.1711,37600.0
2008-03-07 14:30:00,12.84,12.86,12.81,12.83,38200.0,11.1711,11.1885,11.145,11.1624,38200.0
2008-03-07 14:35:00,12.82,12.84,12.75,12.76,47600.0,11.1537,11.1711,11.0928,11.1015,47600.0
2008-03-07 14:40:00,12.77,12.83,12.76,12.82,24600.0,11.1102,11.1624,11.1015,11.1537,24600.0
2008-03-07 14:45:00,12.81,12.86,12.71,12.79,96600.0,11.145,11.1885,11.058,11.1276,96600.0
2008-03-07 14:50:00,12.79,12.81,12.73,12.79,30400.0,11.1276,11.145,11.0754,11.1276,30400.0
2008-03-07 14:55:00,12.78,12.85,12.74,12.83,82900.0,11.1189,11.1798,11.0841,11.1624,82900.0
2008-03-07 15:00:00,12.82,12.89,12.78,12.8,103100.0,11.1537,11.2146,11.1189,11.1363,103100.0
2008-03-07 15:05:00,12.79,12.89,12.73,12.89,56300.0,11.1276,11.2146,11.0754,11.2146,56300.0
2008-03-07 15:10:00,12.87,12.89,12.77,12.86,69400.0,11.1972,11.2146,11.1102,11.1885,69400.0
2008-03-07 15:15:00,12.85,12.92,12.82,12.92,43300.0,11.1798,11.2407,11.1537,11.2407,43300.0
2008-03-07 15:20:00,12.91,13.01,12.89,12.96,67500.0,11.232,11.319,11.2146,11.2755,67500.0
2008-03-07 15:25:00,12.95,12.98,12.86,12.9,56100.0,11.2668,11.2929,11.1885,11.2233,56100.0
2008-03-07 15:30:00,12.9,12.94,12.77,12.84,45700.0,11.2233,11.2581,11.1102,11.1711,45700.0
2008-03-07 15:35:00,12.83,12.9,12.81,12.89,24600.0,11.1624,11.2233,11.145,11.2146,24600.0
2008-03-07 15:40:00,12.89,12.89,12.84,12.84,66500.0,11.2146,11.2146,11.1711,11.1711,66500.0
2008-03-07 15:45:00,12.85,12.85,12.73,12.73,101700.0,11.1798,11.1798,11.0754,11.0754,101700.0
2008-03-07 15:50:00,12.74,12.89,12.73,12.86,116800.0,11.0841,11.2146,11.0754,11.1885,116800.0
2008-03-07 15:55:00,12.85,12.91,12.82,12.88,115900.0,11.1798,11.232,11.1537,11.2059,115900.0
2008-03-10 09:30:00,13.14,13.14,12.79,12.79,28800.0,11.4321,11.4321,11.1276,11.1276,28800.0
2008-03-10 09:35:00,12.79,12.85,12.78,12.85,2500.0,11.1276,11.1798,11.1189,11.1798,2500.0
2008-03-10 09:40:00,12.84,12.88,12.7,12.85,20400.0,11.1711,11.2059,11.0493,11.1798,20400.0
2008-03-10 09:45:00,12.85,13.26,12.85,13.01,69700.0,11.1798,11.5365,11.1798,11.319,69700.0
2008-03-10 09:50:00,13.05,13.13,12.92,12.97,25700.0,11.3538,11.4234,11.2407,11.2842,25700.0
2008-03-10 09:55:00,12.99,13.05,12.93,12.98,16900.0,11.3016,11.3538,11.2494,11.2929,16900.0
2008-03-10 10:00:00,12.98,13.07,12.92,12.92,30800.0,11.2929,11.3712,11.2407,11.2407,30800.0
2008-03-10 10:05:00,12.94,12.99,12.88,12.95,11500.0,11.2581,11.3016,11.2059,11.2668,11500.0
2008-03-10 10:10:00,12.95,12.98,12.92,12.97,14300.0,11.2668,11.2929,11.2407,11.2842,14300.0
2008-03-10 10:15:00,12.98,12.99,12.94,12.98,26700.0,11.2929,11.3016,11.2581,11.2929,26700.0
2008-03-10 10:20:00,12.98,13.1,12.95,12.97,36700.0,11.2929,11.3973,11.2668,11.2842,36700.0
2008-03-10 10:25:00,12.97,13.01,12.94,12.99,22300.0,11.2842,11.319,11.2581,11.3016,22300.0
2008-03-10 10:30:00,12.99,13.03,12.98,13.0,40600.0,11.3016,11.3364,11.2929,11.3103,40600.0
2008-03-10 10:35:00,13.0,13.0,12.85,12.87,21900.0,11.3103,11.3103,11.1798,11.1972,21900.0
2008-03-10 10:40:00,12.88,12.9,12.7,12.7,33900.0,11.2059,11.2233,11.0493,11.0493,33900.0
2008-03-10 10:45:00,12.7,12.8,12.63,12.8,30700.0,11.0493,11.1363,10.9884,11.1363,30700.0
2008-03-10 10:50:00,12.79,12.8,12.65,12.7,20100.0,11.1276,11.1363,11.0058,11.0493,20100.0
2008-03-10 10:55:00,12.72,12.72,12.67,12.69,6800.0,11.0667,11.0667,11.0232,11.0406,6800.0
2008-03-10 11:00:00,12.69,12.77,12.67,12.73,10800.0,11.0406,11.1102,11.0232,11.0754,10800.0
2008-03-10 11:05:00,12.75,12.79,12.65,12.67,24900.0,11.0928,11.1276,11.0058,11.0232,24900.0
2008-03-10 11:10:00,12.68,12.69,12.62,12.62,10400.0,11.0319,11.0406,10.9797,10.9797,10400.0
2008-03-10 11:15:00,12.62,12.68,12.6,12.68,13400.0,10.9797,11.0319,10.9623,11.0319,13400.0
2008-03-10 11:20:00,12.68,12.7,12.6,12.61,9300.0,11.0319,11.0493,10.9623,10.971,9300.0
2008-03-10 11:25:00,12.61,12.61,12.5,12.51,20300.0,10.971,10.971,10.8753,10.884,20300.0
2008-03-10 11:30:00,12.52,12.57,12.51,12.53,9600.0,10.8927,10.9362,10.884,10.9014,9600.0
2008-03-10 11:35:00,12.52,12.54,12.52,12.53,7100.0,10.8927,10.9101,10.8927,10.9014,7100.0
2008-03-10 11:40:00,12.53,12.53,12.45,12.45,29700.0,10.9014,10.9014,10.8318,10.8318,29700.0
2008-03-10 11:45:00,12.46,12.48,12.36,12.43,27900.0,10.8405,10.8579,10.7535,10.8144,27900.0
2008-03-10 11:50:00,12.43,12.48,12.43,12.45,22500.0,10.8144,10.8579,10.8144,10.8318,22500.0
2008-03-10 11:55:00,12.45,12.48,12.44,12.46,9800.0,10.8318,10.8579,10.8231,10.8405,9800.0
2008-03-10 12:00:00,12.44,12.46,12.34,12.34,20800.0,10.8231,10.8405,10.7361,10.7361,20800.0
2008-03-10 12:05:00,12.34,12.37,12.32,12.36,29300.0,10.7361,10.7622,10.7187,10.7535,29300.0
2008-03-10 12:10:00,12.37,12.43,12.28,12.28,37900.0,10.7622,10.8144,10.6839,10.6839,37900.0
2008-03-10 12:15:00,12.28,12.31,12.24,12.26,41500.0,10.6839,10.71,10.6491,10.6665,41500.0
2008-03-10 12:20:00,12.26,12.3,12.22,12.22,34700.0,10.6665,10.7013,10.6317,10.6317,34700.0
2008-03-10 12:25:00,12.2,12.22,12.16,12.16,44600.0,10.6143,10.6317,10.5795,10.5795,44600.0
2008-03-10 12:30:00,12.16,12.25,12.16,12.21,27900.0,10.5795,10.6578,10.5795,10.623,27900.0
2008-03-10 12:35:00,12.22,12.33,12.21,12.32,23900.0,10.6317,10.7274,10.623,10.7187,23900.0
2008-03-10 12:40:00,12.31,12.31,12.26,12.27,23600.0,10.71,10.71,10.6665,10.6752,23600.0
2008-03-10 12:45:00,12.27,12.32,12.27,12.27,25900.0,10.6752,10.7187,10.6752,10.6752,25900.0
2008-03-10 12:50:00,12.26,12.29,12.19,12.27,31900.0,10.6665,10.6926,10.6056,10.6752,31900.0
2008-03-10 12:55:00,12.28,12.34,12.25,12.3,22300.0,10.6839,10.7361,10.6578,10.7013,22300.0
2008-03-10 13:00:00,12.3,12.31,12.24,12.26,24000.0,10.7013,10.71,10.6491,10.6665,24000.0
2008-03-10 13:05:00,12.26,12.26,12.18,12.18,49500.0,10.6665,10.6665,10.5969,10.5969,49500.0
2008-03-10 13:10:00,12.17,12.18,12.11,12.11,39000.0,10.5882,10.5969,10.536,10.536,39000.0
2008-03-10 13:15:00,12.12,12.13,12.07,12.09,51600.0,10.5447,10.5534,10.5012,10.5186,51600.0
2008-03-10 13:20:00,12.09,12.09,12.06,12.09,34300.0,10.5186,10.5186,10.4925,10.5186,34300.0
2008-03-10 13:25:00,12.09,12.14,12.09,12.12,29900.0,10.5186,10.5621,10.5186,10.5447,29900.0
2008-03-10 13:30:00,12.13,12.18,12.12,12.18,24500.0,10.5534,10.5969,10.5447,10.5969,24500.0
2008-03-10 13:35:00,12.17,12.19,12.08,12.09,12100.0,10.5882,10.6056,10.5099,10.5186,12100.0
2008-03-10 13:40:00,12.1,12.1,12.03,12.1,27200.0,10.5273,10.5273,10.4664,10.5273,27200.0
2008-03-10 13:45:00,12.1,12.1,12.06,12.09,10000.0,10.5273,10.5273,10.4925,10.5186,10000.0
2008-03-10 13:50:00,12.07,12.23,12.07,12.23,33000.0,10.5012,10.6404,10.5012,10.6404,33000.0
2008-03-10 13:55:00,12.23,12.27,12.16,12.18,36000.0,10.6404,10.6752,10.5795,10.5969,36000.0
2008-03-10 14:00:00,12.18,12.25,12.17,12.17,24500.0,10.5969,10.6578,10.5882,10.5882,24500.0
2008-03-10 14:05:00,12.16,12.16,12.06,12.06,26900.0,10.5795,10.5795,10.4925,10.4925,26900.0
2008-03-10 14:10:00,12.06,12.08,11.95,12.05,79900.0,10.4925,10.5099,10.3968,10.4838,79900.0
2008-03-10 14:15:00,12.07,12.14,12.07,12.13,13000.0,10.5012,10.5621,10.5012,10.5534,13000.0
2008-03-10 14:20:00,12.13,12.14,11.99,11.99,20000.0,10.5534,10.5621,10.4316,10.4316,20000.0
2008-03-10 14:25:00,11.98,12.17,11.98,12.17,20200.0,10.4229,10.5882,10.4229,10.5882,20200.0
2008-03-10 14:30:00,12.16,12.26,12.12,12.25,26400.0,10.5795,10.6665,10.5447,10.6578,26400.0
2008-03-10 14:35:00,12.23,12.24,12.16,12.23,15000.0,10.6404,10.6491,10.5795,10.6404,15000.0
2008-03-10 14:40:00,12.23,12.24,12.11,12.13,24100.0,10.6404,10.6491,10.536,10.5534,24100.0
2008-03-10 14:45:00,12.13,12.19,12.13,12.17,9700.0,10.5534,10.6056,10.5534,10.5882,9700.0
2008-03-10 14:50:00,12.17,12.19,12.17,12.19,10100.0,10.5882,10.6056,10.5882,10.6056,10100.0
2008-03-10 14:55:00,12.18,12.19,12.17,12.18,15100.0,10.5969,10.6056,10.5882,10.5969,15100.0
2008-03-10 15:00:00,12.18,12.19,12.09,12.11,34300.0,10.5969,10.6056,10.5186,10.536,34300.0
2008-03-10 15:05:00,12.11,12.13,12.11,12.12,19900.0,10.536,10.5534,10.536,10.5447,19900.0
2008-03-10 15:10:00,12.13,12.14,12.11,12.12,23900.0,10.5534,10.5621,10.536,10.5447,23900.0
2008-03-10 15:15:00,12.12,12.18,12.08,12.08,32700.0,10.5447,10.5969,10.5099,10.5099,32700.0
2008-03-10 15:20:00,12.08,12.16,12.05,12.15,29400.0,10.5099,10.5795,10.4838,10.5708,29400.0
2008-03-10 15:25:00,12.14,12.14,12.09,12.09,18600.0,10.5621,10.5621,10.5186,10.5186,18600.0
2008-03-10 15:30:00,12.09,12.12,12.07,12.08,30300.0,10.5186,10.5447,10.5012,10.5099,30300.0
2008-03-10 15:35:00,12.08,12.09,12.03,12.03,23700.0,10.5099,10.5186,10.4664,10.4664,23700.0
2008-03-10 15:40:00,12.03,12.05,12.0,12.03,36200.0,10.4664,10.4838,10.4403,10.4664,36200.0
2008-03-10 15:45:00,12.03,12.09,12.0,12.07,46700.0,10.4664,10.5186,10.4403,10.5012,46700.0
2008-03-10 15:50:00,12.07,12.09,12.01,12.06,60900.0,10.5012,10.5186,10.449,10.4925,60900.0
2008-03-10 15:55:00,12.07,12.08,11.95,12.02,78200.0,10.5012,10.5099,10.3968,10.4577,78200.0
2008-03-11 09:30:00,12.48,12.48,12.16,12.26,26400.0,10.8579,10.8579,10.5795,10.6665,26400.0
2008-03-11 09:35:00,12.2,12.27,12.1,12.18,21500.0,10.6143,10.6752,10.5273,10.5969,21500.0
2008-03-11 09:40:00,12.19,12.62,12.17,12.62,69100.0,10.6056,10.9797,10.5882,10.9797,69100.0
2008-03-11 09:45:00,12.62,12.64,12.3,12.37,83700.0,10.9797,10.9971,10.7013,10.7622,83700.0
2008-03-11 09:50:00,12.36,12.38,12.29,12.31,66800.0,10.7535,10.7709,10.6926,10.71,66800.0
2008-03-11 09:55:00,12.3,12.31,12.05,12.16,81100.0,10.7013,10.71,10.4838,10.5795,81100.0
2008-03-11 10:00:00,12.16,12.19,12.01,12.15,75500.0,10.5795,10.6056,10.449,10.5708,75500.0
2008-03-11 10:05:00,12.14,12.18,12.11,12.12,45100.0,10.5621,10.5969,10.536,10.5447,45100.0
2008-03-11 10:10:00,12.11,12.17,12.05,12.12,165100.0,10.536,10.5882,10.4838,10.5447,165100.0
2008-03-11 10:15:00,12.11,12.16,12.11,12.16,39700.0,10.536,10.5795,10.536,10.5795,39700.0
2008-03-11 10:20:00,12.15,12.28,12.15,12.25,46800.0,10.5708,10.6839,10.5708,10.6578,46800.0
2008-03-11 10:25:00,12.25,12.36,12.25,12.33,33100.0,10.6578,10.7535,10.6578,10.7274,33100.0
2008-03-11 10:30:00,12.33,12.44,12.32,12.41,24900.0,10.7274,10.8231,10.7187,10.797,24900.0
2008-03-11 10:35:00,12.39,12.39,12.25,12.26,39800.0,10.7796,10.7796,10.6578,10.6665,39800.0
2008-03-11 10:40:00,12.26,12.28,12.23,12.23,50200.0,10.6665,10.6839,10.6404,10.6404,50200.0
2008-03-11 10:45:00,12.23,12.24,12.14,12.2,46100.0,10.6404,10.6491,10.5621,10.6143,46100.0
2008-03-11 10:50:00,12.2,12.2,12.18,12.18,28100.0,10.6143,10.6143,10.5969,10.5969,28100.0
2008-03-11 10:55:00,12.18,12.26,12.17,12.25,28300.0,10.5969,10.6665,10.5882,10.6578,28300.0
2008-03-11 11:00:00,12.25,12.26,12.23,12.25,18400.0,10.6578,10.6665,10.6404,10.6578,18400.0
2008-03-11 11:05:00,12.25,12.27,12.19,12.2,57000.0,10.6578,10.6752,10.6056,10.6143,57000.0
2008-03-11 11:10:00,12.19,12.21,12.18,12.18,16800.0,10.6056,10.623,10.5969,10.5969,16800.0
2008-03-11 11:15:00,12.18,12.19,12.17,12.17,19300.0,10.5969,10.6056,10.5882,10.5882,19300.0
2008-03-11 11:20:00,12.18,12.18,12.15,12.18,23000.0,10.5969,10.5969,10.5708,10.5969,23000.0
2008-03-11 11:25:00,12.18,12.18,12.12,12.14,16400.0,10.5969,10.5969,10.5447,10.5621,16400.0
2008-03-11 11:30:00,12.14,12.17,12.13,12.16,23900.0,10.5621,10.5882,10.5534,10.5795,23900.0
2008-03-11 11:35:00,12.17,12.19,12.16,12.19,18900.0,10.5882,10.6056,10.5795,10.6056,18900.0
2008-03-11 11:40:00,12.18,12.19,12.11,12.11,10100.0,10.5969,10.6056,10.536,10.536,10100.0
2008-03-11 11:45:00,12.12,12.12,12.05,12.07,13700.0,10.5447,10.5447,10.4838,10.5012,13700.0
2008-03-11 11:50:00,12.07,12.07,11.98,12.0,26300.0,10.5012,10.5012,10.4229,10.4403,26300.0
2008-03-11 11:55:00,11.99,11.99,11.75,11.77,73800.0,10.4316,10.4316,10.2228,10.2402,73800.0
2008-03-11 12:00:00,11.77,11.81,11.72,11.76,64500.0,10.2402,10.275,10.1967,10.2315,64500.0
2008-03-11 12:05:00,11.76,11.85,11.75,11.84,44200.0,10.2315,10.3098,10.2228,10.3011,44200.0
2008-03-11 12:10:00,11.83,11.88,11.81,11.83,16500.0,10.2924,10.3359,10.275,10.2924,16500.0
2008-03-11 12:15:00,11.82,11.83,11.8,11.81,12800.0,10.2837,10.2924,10.2663,10.275,12800.0
2008-03-11 12:20:00,11.81,11.83,11.8,11.81,34000.0,10.275,10.2924,10.2663,10.275,34000.0
2008-03-11 12:25:00,11.81,11.82,11.77,11.77,24100.0,10.275,10.2837,10.2402,10.2402,24100.0
2008-03-11 12:30:00,11.78,11.8,11.74,11.74,19600.0,10.2489,10.2663,10.2141,10.2141,19600.0
2008-03-11 12:35:00,11.74,11.77,11.74,11.76,16800.0,10.2141,10.2402,10.2141,10.2315,16800.0
2008-03-11 12:40:00,11.76,11.77,11.75,11.76,8700.0,10.2315,10.2402,10.2228,10.2315,8700.0
2008-03-11 12:45:00,11.75,11.75,11.71,11.71,12300.0,10.2228,10.2228,10.188,10.188,12300.0
2008-03-11 12:50:00,11.71,11.75,11.69,11.72,14100.0,10.188,10.2228,10.1706,10.1967,14100.0
2008-03-11 12:55:00,11.73,11.76,11.68,11.71,41700.0,10.2054,10.2315,10.1619,10.188,41700.0
2008-03-11 13:00:00,11.7,11.71,11.68,11.69,12400.0,10.1793,10.188,10.1619,10.1706,12400.0
2008-03-11 13:05:00,11.7,11.72,11.64,11.64,28400.0,10.1793,10.1967,10.1271,10.1271,28400.0
2008-03-11 13:10:00,11.64,11.71,11.64,11.68,23800.0,10.1271,10.188,10.1271,10.1619,23800.0
2008-03-11 13:15:00,11.68,11.73,11.68,11.73,23500.0,10.1619,10.2054,10.1619,10.2054,23500.0
2008-03-11 13:20:00,11.7,11.73,11.67,11.72,52900.0,10.1793,10.2054,10.1532,10.1967,52900.0
2008-03-11 13:25:00,11.72,11.77,11.7,11.77,29900.0,10.1967,10.2402,10.1793,10.2402,29900.0
2008-03-11 13:30:00,11.77,11.81,11.76,11.81,9200.0,10.2402,10.275,10.2315,10.275,9200.0
2008-03-11 13:35:00,11.82,11.85,11.8,11.8,23000.0,10.2837,10.3098,10.2663,10.2663,23000.0
2008-03-11 13:40:00,11.79,11.81,11.77,11.81,14700.0,10.2576,10.275,10.2402,10.275,14700.0
2008-03-11 13:45:00,11.81,11.82,11.79,11.81,5400.0,10.275,10.2837,10.2576,10.275,5400.0
2008-03-11 13:50:00,11.82,11.89,11.81,11.89,11300.0,10.2837,10.3446,10.275,10.3446,11300.0
2008-03-11 13:55:00,11.9,11.98,11.9,11.98,19200.0,10.3533,10.4229,10.3533,10.4229,19200.0
2008-03-11 14:00:00,11.99,12.01,11.98,12.0,14700.0,10.4316,10.449,10.4229,10.4403,14700.0
2008-03-11 14:05:00,11.99,12.03,11.99,12.03,38400.0,10.4316,10.4664,10.4316,10.4664,38400.0
2008-03-11 14:10:00,12.03,12.03,11.99,12.0,24700.0,10.4664,10.4664,10.4316,10.4403,24700.0
2008-03-11 14:15:00,12.0,12.05,12.0,12.03,26300.0,10.4403,10.4838,10.4403,10.4664,26300.0
2008-03-11 14:20:00,12.03,12.08,12.0,12.07,50400.0,10.4664,10.5099,10.4403,10.5012,50400.0
2008-03-11 14:25:00,12.07,12.09,12.06,12.08,22200.0,10.5012,10.5186,10.4925,10.5099,22200.0
2008-03-11 14:30:00,12.08,12.08,12.0,12.0,28600.0,10.5099,10.5099,10.4403,10.4403,28600.0
2008-03-11 14:35:00,12.0,12.01,11.99,12.0,72900.0,10.4403,10.449,10.4316,10.4403,72900.0
2008-03-11 14:40:00,12.0,12.08,12.0,12.06,36200.0,10.4403,10.5099,10.4403,10.4925,36200.0
2008-03-11 14:45:00,12.07,12.11,12.06,12.1,18000.0,10.5012,10.536,10.4925,10.5273,18000.0
2008-03-11 14:50:00,12.1,12.12,12.07,12.08,45800.0,10.5273,10.5447,10.5012,10.5099,45800.0
2008-03-11 14:55:00,12.07,12.1,12.02,12.02,30500.0,10.5012,10.5273,10.4577,10.4577,30500.0
2008-03-11 15:00:00,12.01,12.02,11.99,12.0,44500.0,10.449,10.4577,10.4316,10.4403,44500.0
2008-03-11 15:05:00,12.0,12.01,11.99,12.0,46500.0,10.4403,10.449,10.4316,10.4403,46500.0
2008-03-11 15:10:00,12.0,12.01,11.98,12.0,112700.0,10.4403,10.449,10.4229,10.4403,112700.0
2008-03-11 15:15:00,12.0,12.05,11.99,12.0,64300.0,10.4403,10.4838,10.4316,10.4403,64300.0
2008-03-11 15:20:00,12.0,12.01,11.99,12.0,77300.0,10.4403,10.449,10.4316,10.4403,77300.0
2008-03-11 15:25:00,12.0,12.02,11.99,12.0,109400.0,10.4403,10.4577,10.4316,10.4403,109400.0
2008-03-11 15:30:00,11.99,12.02,11.97,12.0,117900.0,10.4316,10.4577,10.4142,10.4403,117900.0
2008-03-11 15:35:00,12.0,12.02,11.99,12.01,107900.0,10.4403,10.4577,10.4316,10.449,107900.0
2008-03-11 15:40:00,12.0,12.05,12.0,12.01,88800.0,10.4403,10.4838,10.4403,10.449,88800.0
2008-03-11 15:45:00,12.01,12.03,11.99,12.02,78900.0,10.449,10.4664,10.4316,10.4577,78900.0
2008-03-11 15:50:00,12.02,12.06,12.02,12.05,68800.0,10.4577,10.4925,10.4577,10.4838,68800.0
2008-03-11 15:55:00,12.05,12.15,12.05,12.15,156800.0,10.4838,10.5708,10.4838,10.5708,156800.0
2008-03-12 09:30:00,11.58,11.8,11.26,11.36,128600.0,10.0749,10.2663,9.7965,9.8835,128600.0
2008-03-12 09:35:00,11.38,11.5,11.23,11.25,108500.0,9.9009,10.0053,9.7704,9.7878,108500.0
2008-03-12 09:40:00,11.25,11.3,11.05,11.1,142200.0,9.7878,9.8313,9.6138,9.6573,142200.0
2008-03-12 09:45:00,11.08,11.09,10.75,11.0,354400.0,9.6399,9.6486,9.3528,9.5703,354400.0
2008-03-12 09:50:00,10.96,11.28,10.95,11.23,159700.0,9.5355,9.8139,9.5268,9.7704,159700.0
2008-03-12 09:55:00,11.23,11.36,11.15,11.18,222200.0,9.7704,9.8835,9.7008,9.7269,222200.0
2008-03-12 10:00:00,11.17,11.23,11.15,11.16,49900.0,9.7182,9.7704,9.7008,9.7095,49900.0
2008-03-12 10:05:00,11.17,11.17,11.0,11.14,91100.0,9.7182,9.7182,9.5703,9.6921,91100.0
2008-03-12 10:10:00,11.11,11.2,11.11,11.14,35000.0,9.666,9.7443,9.666,9.6921,35000.0
2008-03-12 10:15:00,11.14,11.2,11.11,11.18,56400.0,9.6921,9.7443,9.666,9.7269,56400.0
2008-03-12 10:20:00,11.18,11.21,11.05,11.05,40100.0,9.7269,9.753,9.6138,9.6138,40100.0
2008-03-12 10:25:00,11.05,11.06,11.01,11.04,54600.0,9.6138,9.6225,9.579,9.6051,54600.0
2008-03-12 10:30:00,11.05,11.27,11.04,11.27,151700.0,9.6138,9.8052,9.6051,9.8052,151700.0
2008-03-12 10:35:00,11.27,11.46,11.23,11.32,129800.0,9.8052,9.9705,9.7704,9.8487,129800.0
2008-03-12 10:40:00,11.31,11.4,11.23,11.24,71800.0,9.84,9.9183,9.7704,9.7791,71800.0
2008-03-12 10:45:00,11.25,11.4,11.24,11.32,93300.0,9.7878,9.9183,9.7791,9.8487,93300.0
2008-03-12 10:50:00,11.33,11.42,11.3,11.42,45800.0,9.8574,9.9357,9.8313,9.9357,45800.0
2008-03-12 10:55:00,11.41,11.43,11.3,11.42,69400.0,9.927,9.9444,9.8313,9.9357,69400.0
2008-03-12 11:00:00,11.4,11.45,11.31,11.45,266200.0,9.9183,9.9618,9.84,9.9618,266200.0
2008-03-12 11:05:00,11.44,11.47,11.37,11.37,50500.0,9.9531,9.9792,9.8922,9.8922,50500.0
2008-03-12 11:10:00,11.39,11.48,11.32,11.43,62700.0,9.9096,9.9879,9.8487,9.9444,62700.0
2008-03-12 11:15:00,11.43,11.45,11.32,11.35,36100.0,9.9444,9.9618,9.8487,9.8748,36100.0
2008-03-12 11:20:00,11.35,11.39,11.22,11.31,91500.0,9.8748,9.9096,9.7617,9.84,91500.0
2008-03-12 11:25:00,11.32,11.33,11.21,11.23,52800.0,9.8487,9.8574,9.753,9.7704,52800.0
2008-03-12 11:30:00,11.22,11.27,11.1,11.14,63600.0,9.7617,9.8052,9.6573,9.6921,63600.0
2008-03-12 11:35:00,11.14,11.14,11.06,11.1,57700.0,9.6921,9.6921,9.6225,9.6573,57700.0
2008-03-12 11:40:00,11.1,11.11,11.03,11.05,74000.0,9.6573,9.666,9.5964,9.6138,74000.0
2008-03-12 11:45:00,11.05,11.07,11.04,11.05,21000.0,9.6138,9.6312,9.6051,9.6138,21000.0
2008-03-12 11:50:00,11.05,11.07,11.05,11.07,52600.0,9.6138,9.6312,9.6138,9.6312,52600.0
2008-03-12 11:55:00,11.07,11.18,11.07,11.18,73300.0,9.6312,9.7269,9.6312,9.7269,73300.0
2008-03-12 12:00:00,11.17,11.18,11.15,11.16,68600.0,9.7182,9.7269,9.7008,9.7095,68600.0
2008-03-12 12:05:00,11.16,11.18,11.1,11.13,80800.0,9.7095,9.7269,9.6573,9.6834,80800.0
2008-03-12 12:10:00,11.12,11.15,11.1,11.13,37300.0,9.6747,9.7008,9.6573,9.6834,37300.0
2008-03-12 12:15:00,11.12,11.13,11.09,11.09,81200.0,9.6747,9.6834,9.6486,9.6486,81200.0
2008-03-12 12:20:00,11.09,11.09,11.02,11.02,60000.0,9.6486,9.6486,9.5877,9.5877,60000.0
2008-03-12 12:25:00,11.02,11.05,11.0,11.01,93000.0,9.5877,9.6138,9.5703,9.579,93000.0
2008-03-12 12:30:00,11.01,11.05,11.0,11.04,61100.0,9.579,9.6138,9.5703,9.6051,61100.0
2008-03-12 12:35:00,11.03,11.05,11.03,11.04,38700.0,9.5964,9.6138,9.5964,9.6051,38700.0
2008-03-12 12:40:00,11.03,11.04,11.01,11.02,31100.0,9.5964,9.6051,9.579,9.5877,31100.0
2008-03-12 12:45:00,11.02,11.02,10.99,11.01,107900.0,9.5877,9.5877,9.5616,9.579,107900.0
2008-03-12 12:50:00,11.01,11.03,11.0,11.03,42300.0,9.579,9.5964,9.5703,9.5964,42300.0
2008-03-12 12:55:00,11.01,11.02,10.98,11.01,94600.0,9.579,9.5877,9.5529,9.579,94600.0
2008-03-12 13:00:00,10.98,11.09,10.98,11.09,105300.0,9.5529,9.6486,9.5529,9.6486,105300.0
2008-03-12 13:05:00,11.09,11.12,11.09,11.1,25400.0,9.6486,9.6747,9.6486,9.6573,25400.0
2008-03-12 13:10:00,11.09,11.09,11.01,11.02,31400.0,9.6486,9.6486,9.579,9.5877,31400.0
2008-03-12 13:15:00,11.02,11.03,11.01,11.01,21500.0,9.5877,9.5964,9.579,9.579,21500.0
2008-03-12 13:20:00,11.01,11.07,11.0,11.06,66100.0,9.579,9.6312,9.5703,9.6225,66100.0
2008-03-12 13:25:00,11.07,11.08,11.06,11.06,15100.0,9.6312,9.6399,9.6225,9.6225,15100.0
2008-03-12 13:30:00,11.06,11.08,11.06,11.06,18200.0,9.6225,9.6399,9.6225,9.6225,18200.0
2008-03-12 13:35:00,11.06,11.07,11.01,11.01,23600.0,9.6225,9.6312,9.579,9.579,23600.0
2008-03-12 13:40:00,11.01,11.02,11.0,11.0,74400.0,9.579,9.5877,9.5703,9.5703,74400.0
2008-03-12 13:45:00,11.0,11.04,10.99,11.02,138200.0,9.5703,9.6051,9.5616,9.5877,138200.0
2008-03-12 13:50:00,11.02,11.1,11.02,11.06,31100.0,9.5877,9.6573,9.5877,9.6225,31100.0
2008-03-12 13:55:00,11.05,11.08,11.05,11.05,19500.0,9.6138,9.6399,9.6138,9.6138,19500.0
2008-03-12 14:00:00,11.04,11.05,11.02,11.02,9600.0,9.6051,9.6138,9.5877,9.5877,9600.0
2008-03-12 14:05:00,11.02,11.02,10.98,11.0,61600.0,9.5877,9.5877,9.5529,9.5703,61600.0
2008-03-12 14:10:00,10.99,11.0,10.95,10.95,39600.0,9.5616,9.5703,9.5268,9.5268,39600.0
2008-03-12 14:15:00,10.95,10.96,10.94,10.95,29800.0,9.5268,9.5355,9.5181,9.5268,29800.0
2008-03-12 14:20:00,10.94,10.97,10.94,10.95,52700.0,9.5181,9.5442,9.5181,9.5268,52700.0
2008-03-12 14:25:00,10.96,10.96,10.94,10.96,49500.0,9.5355,9.5355,9.5181,9.5355,49500.0
2008-03-12 14:30:00,10.95,11.1,10.95,11.08,66000.0,9.5268,9.6573,9.5268,9.6399,66000.0
2008-03-12 14:35:00,11.08,11.08,10.94,10.95,47700.0,9.6399,9.6399,9.5181,9.5268,47700.0
2008-03-12 14:40:00,10.96,10.98,10.93,10.97,22900.0,9.5355,9.5529,9.5094,9.5442,22900.0
2008-03-12 14:45:00,10.97,10.97,10.76,10.78,115600.0,9.5442,9.5442,9.3615,9.3789,115600.0
2008-03-12 14:50:00,10.78,10.79,10.65,10.68,110900.0,9.3789,9.3876,9.2658,9.2919,110900.0
2008-03-12 14:55:00,10.68,10.68,10.65,10.67,74400.0,9.2919,9.2919,9.2658,9.2832,74400.0
2008-03-12 15:00:00,10.67,10.68,10.57,10.66,170700.0,9.2832,9.2919,9.1962,9.2745,170700.0
2008-03-12 15:05:00,10.65,10.66,10.5,10.5,552200.0,9.2658,9.2745,9.1353,9.1353,552200.0
2008-03-12 15:10:00,10.5,10.51,10.27,10.41,241700.0,9.1353,9.144,8.9352,9.057,241700.0
2008-03-12 15:15:00,10.43,10.51,10.34,10.36,159300.0,9.0744,9.144,8.9961,9.0135,159300.0
2008-03-12 15:20:00,10.36,10.43,10.29,10.4,262100.0,9.0135,9.0744,8.9526,9.0483,262100.0
2008-03-12 15:25:00,10.4,10.41,10.25,10.26,263100.0,9.0483,9.057,8.9178,8.9265,263100.0
2008-03-12 15:30:00,10.26,10.3,10.13,10.17,311500.0,8.9265,8.9613,8.8134,8.8482,311500.0
2008-03-12 15:35:00,10.17,10.35,10.13,10.18,346600.0,8.8482,9.0048,8.8134,8.8569,346600.0
2008-03-12 15:40:00,10.17,10.23,10.15,10.21,254500.0,8.8482,8.9004,8.8308,8.883,254500.0
2008-03-12 15:45:00,10.21,10.22,10.05,10.17,281100.0,8.883,8.8917,8.7438,8.8482,281100.0
2008-03-12 15:50:00,10.17,10.22,10.12,10.12,260800.0,8.8482,8.8917,8.8047,8.8047,260800.0
2008-03-12 15:55:00,10.12,10.21,10.08,10.16,365800.0,8.8047,8.883,8.7699,8.8395,365800.0
2008-03-13 09:30:00,9.82,10.16,9.82,9.93,237200.0,8.5436,8.8395,8.5436,8.6394,237200.0
2008-03-13 09:35:00,9.92,9.96,9.71,9.73,95100.0,8.6307,8.6655,8.4479,8.4653,95100.0
2008-03-13 09:40:00,9.75,9.9,9.58,9.64,172900.0,8.4827,8.6133,8.3348,8.387,172900.0
2008-03-13 09:45:00,9.66,9.72,9.56,9.71,133700.0,8.4044,8.4566,8.3174,8.4479,133700.0
2008-03-13 09:50:00,9.71,9.85,9.69,9.85,124900.0,8.4479,8.5697,8.4305,8.5697,124900.0
2008-03-13 09:55:00,9.84,9.88,9.74,9.79,65900.0,8.561,8.5958,8.474,8.5175,65900.0
2008-03-13 10:00:00,9.8,9.85,9.71,9.8,112900.0,8.5262,8.5697,8.4479,8.5262,112900.0
2008-03-13 10:05:00,9.8,9.83,9.68,9.8,82800.0,8.5262,8.5523,8.4218,8.5262,82800.0
2008-03-13 10:10:00,9.79,9.85,9.79,9.8,62900.0,8.5175,8.5697,8.5175,8.5262,62900.0
2008-03-13 10:15:00,9.82,9.83,9.74,9.74,41400.0,8.5436,8.5523,8.474,8.474,41400.0
2008-03-13 10:20:00,9.74,9.74,9.66,9.69,73100.0,8.474,8.474,8.4044,8.4305,73100.0
2008-03-13 10:25:00,9.69,9.74,9.68,9.7,61700.0,8.4305,8.474,8.4218,8.4392,61700.0
2008-03-13 10:30:00,9.71,9.77,9.62,9.62,67300.0,8.4479,8.5001,8.3696,8.3696,67300.0
2008-03-13 10:35:00,9.63,9.81,9.57,9.63,105900.0,8.3783,8.5349,8.3261,8.3783,105900.0
2008-03-13 10:40:00,9.64,9.7,9.63,9.66,39100.0,8.387,8.4392,8.3783,8.4044,39100.0
2008-03-13 10:45:00,9.65,9.7,9.63,9.68,45400.0,8.3957,8.4392,8.3783,8.4218,45400.0
2008-03-13 10:50:00,9.69,9.69,9.65,9.65,34900.0,8.4305,8.4305,8.3957,8.3957,34900.0
2008-03-13 10:55:00,9.64,9.66,9.62,9.62,46000.0,8.387,8.4044,8.3696,8.3696,46000.0
2008-03-13 11:00:00,9.63,9.66,9.6,9.65,32700.0,8.3783,8.4044,8.3522,8.3957,32700.0
2008-03-13 11:05:00,9.66,9.77,9.65,9.76,148400.0,8.4044,8.5001,8.3957,8.4914,148400.0
2008-03-13 11:10:00,9.76,9.88,9.74,9.81,146700.0,8.4914,8.5958,8.474,8.5349,146700.0
2008-03-13 11:15:00,9.81,9.82,9.75,9.82,59100.0,8.5349,8.5436,8.4827,8.5436,59100.0
2008-03-13 11:20:00,9.82,9.92,9.8,9.92,88000.0,8.5436,8.6307,8.5262,8.6307,88000.0
2008-03-13 11:25:00,9.91,9.94,9.9,9.91,55500.0,8.622,8.6481,8.6133,8.622,55500.0
2008-03-13 11:30:00,9.9,9.93,9.87,9.9,105700.0,8.6133,8.6394,8.5871,8.6133,105700.0
2008-03-13 11:35:00,9.9,9.93,9.88,9.91,91300.0,8.6133,8.6394,8.5958,8.622,91300.0
2008-03-13 11:40:00,9.92,10.03,9.92,9.98,92300.0,8.6307,8.7264,8.6307,8.6829,92300.0
2008-03-13 11:45:00,9.98,9.98,9.92,9.95,83600.0,8.6829,8.6829,8.6307,8.6568,83600.0
2008-03-13 11:50:00,9.95,10.0,9.94,9.96,135700.0,8.6568,8.7003,8.6481,8.6655,135700.0
2008-03-13 11:55:00,9.97,9.98,9.95,9.96,57600.0,8.6742,8.6829,8.6568,8.6655,57600.0
2008-03-13 12:00:00,9.96,10.17,9.95,10.04,135000.0,8.6655,8.8482,8.6568,8.7351,135000.0
2008-03-13 12:05:00,10.03,10.07,10.03,10.04,51400.0,8.7264,8.7612,8.7264,8.7351,51400.0
2008-03-13 12:10:00,10.05,10.09,10.05,10.05,30600.0,8.7438,8.7786,8.7438,8.7438,30600.0
2008-03-13 12:15:00,10.05,10.1,10.03,10.09,30600.0,8.7438,8.7873,8.7264,8.7786,30600.0
2008-03-13 12:20:00,10.09,10.13,10.06,10.08,182200.0,8.7786,8.8134,8.7525,8.7699,182200.0
2008-03-13 12:25:00,10.08,10.13,10.07,10.1,56700.0,8.7699,8.8134,8.7612,8.7873,56700.0
2008-03-13 12:30:00,10.08,10.09,10.08,10.09,55300.0,8.7699,8.7786,8.7699,8.7786,55300.0
2008-03-13 12:35:00,10.09,10.09,10.07,10.08,59200.0,8.7786,8.7786,8.7612,8.7699,59200.0
2008-03-13 12:40:00,10.08,10.08,9.98,9.99,116700.0,8.7699,8.7699,8.6829,8.6916,116700.0
2008-03-13 12:45:00,10.0,10.0,9.9,9.98,51400.0,8.7003,8.7003,8.6133,8.6829,51400.0
2008-03-13 12:50:00,9.98,10.06,9.98,10.04,15400.0,8.6829,8.7525,8.6829,8.7351,15400.0
2008-03-13 12:55:00,10.05,10.06,10.04,10.05,24500.0,8.7438,8.7525,8.7351,8.7438,24500.0
2008-03-13 13:00:00,10.05,10.07,10.04,10.07,26900.0,8.7438,8.7612,8.7351,8.7612,26900.0
2008-03-13 13:05:00,10.07,10.25,10.06,10.18,83500.0,8.7612,8.9178,8.7525,8.8569,83500.0
2008-03-13 13:10:00,10.18,10.22,10.12,10.14,52200.0,8.8569,8.8917,8.8047,8.8221,52200.0
2008-03-13 13:15:00,10.14,10.26,10.13,10.25,59800.0,8.8221,8.9265,8.8134,8.9178,59800.0
2008-03-13 13:20:00,10.25,10.36,10.23,10.34,113100.0,8.9178,9.0135,8.9004,8.9961,113100.0
2008-03-13 13:25:00,10.34,10.54,10.31,10.54,96900.0,8.9961,9.1701,8.97,9.1701,96900.0
2008-03-13 13:30:00,10.54,10.56,10.44,10.51,103700.0,9.1701,9.1875,9.0831,9.144,103700.0
2008-03-13 13:35:00,10.5,10.53,10.43,10.44,113700.0,9.1353,9.1614,9.0744,9.0831,113700.0
2008-03-13 13:40:00,10.45,10.46,10.38,10.39,78400.0,9.0918,9.1005,9.0309,9.0396,78400.0
2008-03-13 13:45:00,10.37,10.41,10.34,10.36,66700.0,9.0222,9.057,8.9961,9.0135,66700.0
2008-03-13 13:50:00,10.35,10.47,10.34,10.46,44300.0,9.0048,9.1092,8.9961,9.1005,44300.0
2008-03-13 13:55:00,10.46,10.63,10.46,10.63,89700.0,9.1005,9.2484,9.1005,9.2484,89700.0
2008-03-13 14:00:00,10.62,10.69,10.54,10.63,303400.0,9.2397,9.3006,9.1701,9.2484,303400.0
2008-03-13 14:05:00,10.63,10.72,10.6,10.65,168300.0,9.2484,9.3267,9.2223,9.2658,168300.0
2008-03-13 14:10:00,10.65,10.7,10.57,10.57,99300.0,9.2658,9.3093,9.1962,9.1962,99300.0
2008-03-13 14:15:00,10.57,10.57,10.38,10.39,91000.0,9.1962,9.1962,9.0309,9.0396,91000.0
2008-03-13 14:20:00,10.39,10.54,10.38,10.53,82400.0,9.0396,9.1701,9.0309,9.1614,82400.0
2008-03-13 14:25:00,10.52,10.56,10.5,10.56,82200.0,9.1527,9.1875,9.1353,9.1875,82200.0
2008-03-13 14:30:00,10.55,10.57,10.42,10.42,69000.0,9.1788,9.1962,9.0657,9.0657,69000.0
2008-03-13 14:35:00,10.42,10.45,10.37,10.43,42400.0,9.0657,9.0918,9.0222,9.0744,42400.0
2008-03-13 14:40:00,10.44,10.44,10.25,10.25,93100.0,9.0831,9.0831,8.9178,8.9178,93100.0
2008-03-13 14:45:00,10.25,10.25,10.17,10.21,91500.0,8.9178,8.9178,8.8482,8.883,91500.0
2008-03-13 14:50:00,10.2,10.32,10.15,10.31,88900.0,8.8743,8.9787,8.8308,8.97,88900.0
2008-03-13 14:55:00,10.32,10.45,10.32,10.37,85800.0,8.9787,9.0918,8.9787,9.0222,85800.0
2008-03-13 15:00:00,10.37,10.4,10.33,10.34,69200.0,9.0222,9.0483,8.9874,8.9961,69200.0
2008-03-13 15:05:00,10.34,10.42,10.33,10.4,50000.0,8.9961,9.0657,8.9874,9.0483,50000.0
2008-03-13 15:10:00,10.4,10.44,10.4,10.42,43600.0,9.0483,9.0831,9.0483,9.0657,43600.0
2008-03-13 15:15:00,10.43,10.44,10.41,10.41,41200.0,9.0744,9.0831,9.057,9.057,41200.0
2008-03-13 15:20:00,10.42,10.49,10.4,10.49,48100.0,9.0657,9.1266,9.0483,9.1266,48100.0
2008-03-13 15:25:00,10.49,10.58,10.49,10.56,86900.0,9.1266,9.2049,9.1266,9.1875,86900.0
2008-03-13 15:30:00,10.56,10.57,10.44,10.49,147300.0,9.1875,9.1962,9.0831,9.1266,147300.0
2008-03-13 15:35:00,10.49,10.53,10.45,10.52,85900.0,9.1266,9.1614,9.0918,9.1527,85900.0
2008-03-13 15:40:00,10.53,10.55,10.5,10.52,109600.0,9.1614,9.1788,9.1353,9.1527,109600.0
2008-03-13 15:45:00,10.52,10.58,10.51,10.55,136500.0,9.1527,9.2049,9.144,9.1788,136500.0
2008-03-13 15:50:00,10.55,10.57,10.44,10.48,166800.0,9.1788,9.1962,9.0831,9.1179,166800.0
2008-03-13 15:55:00,10.48,10.52,10.44,10.51,86700.0,9.1179,9.1527,9.0831,9.144,86700.0
2008-03-14 09:30:00,10.93,11.01,10.74,10.89,118200.0,9.5094,9.579,9.3441,9.4746,118200.0
2008-03-14 09:35:00,10.89,10.91,10.75,10.81,116600.0,9.4746,9.492,9.3528,9.405,116600.0
2008-03-14 09:40:00,10.81,10.9,10.79,10.85,134500.0,9.405,9.4833,9.3876,9.4398,134500.0
2008-03-14 09:45:00,10.85,10.85,10.53,10.53,75000.0,9.4398,9.4398,9.1614,9.1614,75000.0
2008-03-14 09:50:00,10.55,10.57,10.36,10.39,49000.0,9.1788,9.1962,9.0135,9.0396,49000.0
2008-03-14 09:55:00,10.39,10.58,10.35,10.36,64300.0,9.0396,9.2049,9.0048,9.0135,64300.0
2008-03-14 10:00:00,10.34,10.4,10.1,10.37,62000.0,8.9961,9.0483,8.7873,9.0222,62000.0
2008-03-14 10:05:00,10.37,10.42,10.26,10.42,58400.0,9.0222,9.0657,8.9265,9.0657,58400.0
2008-03-14 10:10:00,10.42,10.45,10.32,10.36,24700.0,9.0657,9.0918,8.9787,9.0135,24700.0
2008-03-14 10:15:00,10.36,10.45,10.34,10.43,28800.0,9.0135,9.0918,8.9961,9.0744,28800.0
2008-03-14 10:20:00,10.43,10.43,10.4,10.42,18300.0,9.0744,9.0744,9.0483,9.0657,18300.0
2008-03-14 10:25:00,10.42,10.42,10.31,10.39,30100.0,9.0657,9.0657,8.97,9.0396,30100.0
2008-03-14 10:30:00,10.39,10.45,10.39,10.41,11300.0,9.0396,9.0918,9.0396,9.057,11300.0
2008-03-14 10:35:00,10.42,10.42,10.3,10.3,28800.0,9.0657,9.0657,8.9613,8.9613,28800.0
2008-03-14 10:40:00,10.3,10.31,10.22,10.23,50200.0,8.9613,8.97,8.8917,8.9004,50200.0
2008-03-14 10:45:00,10.24,10.37,10.22,10.36,41100.0,8.9091,9.0222,8.8917,9.0135,41100.0
2008-03-14 10:50:00,10.36,10.45,10.33,10.37,33800.0,9.0135,9.0918,8.9874,9.0222,33800.0
2008-03-14 10:55:00,10.38,10.45,10.36,10.39,25000.0,9.0309,9.0918,9.0135,9.0396,25000.0
2008-03-14 11:00:00,10.39,10.42,10.38,10.39,29000.0,9.0396,9.0657,9.0309,9.0396,29000.0
2008-03-14 11:05:00,10.39,10.39,10.38,10.38,16700.0,9.0396,9.0396,9.0309,9.0309,16700.0
2008-03-14 11:10:00,10.38,10.46,10.38,10.45,62600.0,9.0309,9.1005,9.0309,9.0918,62600.0
2008-03-14 11:15:00,10.44,10.44,10.21,10.24,39900.0,9.0831,9.0831,8.883,8.9091,39900.0
2008-03-14 11:20:00,10.24,10.25,10.2,10.25,32600.0,8.9091,8.9178,8.8743,8.9178,32600.0
2008-03-14 11:25:00,10.25,10.25,10.2,10.23,26900.0,8.9178,8.9178,8.8743,8.9004,26900.0
2008-03-14 11:30:00,10.21,10.23,10.2,10.2,22200.0,8.883,8.9004,8.8743,8.8743,22200.0
2008-03-14 11:35:00,10.21,10.22,10.19,10.2,20200.0,8.883,8.8917,8.8656,8.8743,20200.0
2008-03-14 11:40:00,10.21,10.23,10.21,10.22,8800.0,8.883,8.9004,8.883,8.8917,8800.0
2008-03-14 11:45:00,10.22,10.31,10.21,10.3,30400.0,8.8917,8.97,8.883,8.9613,30400.0
2008-03-14 11:50:00,10.31,10.35,10.31,10.35,32900.0,8.97,9.0048,8.97,9.0048,32900.0
2008-03-14 11:55:00,10.35,10.35,10.19,10.22,44200.0,9.0048,9.0048,8.8656,8.8917,44200.0
2008-03-14 12:00:00,10.22,10.23,10.1,10.11,47700.0,8.8917,8.9004,8.7873,8.796,47700.0
2008-03-14 12:05:00,10.11,10.13,10.09,10.1,54800.0,8.796,8.8134,8.7786,8.7873,54800.0
2008-03-14 12:10:00,10.1,10.11,10.05,10.07,119300.0,8.7873,8.796,8.7438,8.7612,119300.0
2008-03-14 12:15:00,10.07,10.08,10.0,10.04,69600.0,8.7612,8.7699,8.7003,8.7351,69600.0
2008-03-14 12:20:00,10.04,10.04,10.0,10.01,108100.0,8.7351,8.7351,8.7003,8.709,108100.0
2008-03-14 12:25:00,10.02,10.02,9.95,9.95,194300.0,8.7177,8.7177,8.6568,8.6568,194300.0
2008-03-14 12:30:00,9.96,9.96,9.88,9.9,137600.0,8.6655,8.6655,8.5958,8.6133,137600.0
2008-03-14 12:35:00,9.91,9.92,9.84,9.9,84700.0,8.622,8.6307,8.561,8.6133,84700.0
2008-03-14 12:40:00,9.9,9.94,9.85,9.88,42200.0,8.6133,8.6481,8.5697,8.5958,42200.0
2008-03-14 12:45:00,9.87,9.87,9.74,9.82,210400.0,8.5871,8.5871,8.474,8.5436,210400.0
2008-03-14 12:50:00,9.83,9.9,9.75,9.8,97400.0,8.5523,8.6133,8.4827,8.5262,97400.0
2008-03-14 12:55:00,9.8,9.8,9.64,9.71,137200.0,8.5262,8.5262,8.387,8.4479,137200.0
2008-03-14 13:00:00,9.72,9.76,9.61,9.64,96500.0,8.4566,8.4914,8.3609,8.387,96500.0
2008-03-14 13:05:00,9.64,9.68,9.64,9.66,67200.0,8.387,8.4218,8.387,8.4044,67200.0
2008-03-14 13:10:00,9.66,9.68,9.61,9.64,61300.0,8.4044,8.4218,8.3609,8.387,61300.0
2008-03-14 13:15:00,9.63,9.82,9.63,9.72,117100.0,8.3783,8.5436,8.3783,8.4566,117100.0
2008-03-14 13:20:00,9.73,9.78,9.73,9.74,105200.0,8.4653,8.5088,8.4653,8.474,105200.0
2008-03-14 13:25:00,9.73,9.74,9.7,9.72,104300.0,8.4653,8.474,8.4392,8.4566,104300.0
2008-03-14 13:30:00,9.71,9.71,9.63,9.66,36700.0,8.4479,8.4479,8.3783,8.4044,36700.0
2008-03-14 13:35:00,9.65,9.7,9.64,9.66,71900.0,8.3957,8.4392,8.387,8.4044,71900.0
2008-03-14 13:40:00,9.65,9.68,9.62,9.65,51300.0,8.3957,8.4218,8.3696,8.3957,51300.0
2008-03-14 13:45:00,9.65,9.7,9.65,9.69,156300.0,8.3957,8.4392,8.3957,8.4305,156300.0
2008-03-14 13:50:00,9.69,9.7,9.66,9.67,42200.0,8.4305,8.4392,8.4044,8.4131,42200.0
2008-03-14 13:55:00,9.67,9.69,9.66,9.67,39000.0,8.4131,8.4305,8.4044,8.4131,39000.0
2008-03-14 14:00:00,9.67,9.69,9.66,9.67,47400.0,8.4131,8.4305,8.4044,8.4131,47400.0
2008-03-14 14:05:00,9.68,9.69,9.67,9.67,28800.0,8.4218,8.4305,8.4131,8.4131,28800.0
2008-03-14 14:10:00,9.66,9.67,9.58,9.58,50500.0,8.4044,8.4131,8.3348,8.3348,50500.0
2008-03-14 14:15:00,9.59,9.61,9.54,9.59,128900.0,8.3435,8.3609,8.3,8.3435,128900.0
2008-03-14 14:20:00,9.6,9.6,9.54,9.57,39800.0,8.3522,8.3522,8.3,8.3261,39800.0
2008-03-14 14:25:00,9.57,9.59,9.55,9.55,40800.0,8.3261,8.3435,8.3087,8.3087,40800.0
2008-03-14 14:30:00,9.55,9.6,9.55,9.55,165100.0,8.3087,8.3522,8.3087,8.3087,165100.0
2008-03-14 14:35:00,9.55,9.56,9.53,9.56,33700.0,8.3087,8.3174,8.2913,8.3174,33700.0
2008-03-14 14:40:00,9.55,9.56,9.53,9.55,35800.0,8.3087,8.3174,8.2913,8.3087,35800.0
2008-03-14 14:45:00,9.55,9.61,9.4,9.4,98700.0,8.3087,8.3609,8.1782,8.1782,98700.0
2008-03-14 14:50:00,9.4,9.48,9.38,9.47,94500.0,8.1782,8.2478,8.1608,8.2391,94500.0
2008-03-14 14:55:00,9.47,9.51,9.45,9.51,54300.0,8.2391,8.2739,8.2217,8.2739,54300.0
2008-03-14 15:00:00,9.51,9.58,9.5,9.56,55400.0,8.2739,8.3348,8.2652,8.3174,55400.0
2008-03-14 15:05:00,9.57,9.58,9.45,9.46,159000.0,8.3261,8.3348,8.2217,8.2304,159000.0
2008-03-14 15:10:00,9.46,9.53,9.45,9.51,136900.0,8.2304,8.2913,8.2217,8.2739,136900.0
2008-03-14 15:15:00,9.51,9.66,9.5,9.65,100400.0,8.2739,8.4044,8.2652,8.3957,100400.0
2008-03-14 15:20:00,9.65,9.69,9.63,9.68,56700.0,8.3957,8.4305,8.3783,8.4218,56700.0
2008-03-14 15:25:00,9.68,9.75,9.68,9.71,112300.0,8.4218,8.4827,8.4218,8.4479,112300.0
2008-03-14 15:30:00,9.71,9.72,9.51,9.56,112100.0,8.4479,8.4566,8.2739,8.3174,112100.0
2008-03-14 15:35:00,9.57,9.57,9.45,9.48,141300.0,8.3261,8.3261,8.2217,8.2478,141300.0
2008-03-14 15:40:00,9.48,9.49,9.45,9.48,151100.0,8.2478,8.2565,8.2217,8.2478,151100.0
2008-03-14 15:45:00,9.48,9.53,9.47,9.53,80300.0,8.2478,8.2913,8.2391,8.2913,80300.0
2008-03-14 15:50:00,9.53,9.6,9.47,9.6,169100.0,8.2913,8.3522,8.2391,8.3522,169100.0
2008-03-14 15:55:00,9.6,9.68,9.57,9.64,254700.0,8.3522,8.4218,8.3261,8.387,254700.0
2008-03-17 09:30:00,9.41,9.41,8.75,8.99,200900.0,8.1869,8.1869,7.6127,7.8215,200900.0
2008-03-17 09:35:00,9.0,9.11,8.88,8.89,100600.0,7.8302,7.9259,7.7258,7.7345,100600.0
2008-03-17 09:40:00,8.88,9.0,8.79,8.83,138300.0,7.7258,7.8302,7.6475,7.6823,138300.0
2008-03-17 09:45:00,8.83,8.84,8.66,8.69,93400.0,7.6823,7.691,7.5344,7.5605,93400.0
2008-03-17 09:50:00,8.68,8.82,8.66,8.8,272300.0,7.5518,7.6736,7.5344,7.6562,272300.0
2008-03-17 09:55:00,8.8,8.88,8.78,8.84,75400.0,7.6562,7.7258,7.6388,7.691,75400.0
2008-03-17 10:00:00,8.85,8.87,8.84,8.85,80700.0,7.6997,7.7171,7.691,7.6997,80700.0
2008-03-17 10:05:00,8.86,8.88,8.82,8.85,89600.0,7.7084,7.7258,7.6736,7.6997,89600.0
2008-03-17 10:10:00,8.87,8.91,8.85,8.89,105000.0,7.7171,7.7519,7.6997,7.7345,105000.0
2008-03-17 10:15:00,8.89,8.97,8.89,8.96,54700.0,7.7345,7.8041,7.7345,7.7954,54700.0
2008-03-17 10:20:00,8.96,9.03,8.92,9.01,95900.0,7.7954,7.8563,7.7606,7.8389,95900.0
2008-03-17 10:25:00,9.0,9.12,8.99,9.03,100400.0,7.8302,7.9346,7.8215,7.8563,100400.0
2008-03-17 10:30:00,9.04,9.08,9.01,9.03,41000.0,7.865,7.8998,7.8389,7.8563,41000.0
2008-03-17 10:35:00,9.02,9.09,9.01,9.08,40200.0,7.8476,7.9085,7.8389,7.8998,40200.0
2008-03-17 10:40:00,9.08,9.14,9.06,9.09,51800.0,7.8998,7.952,7.8824,7.9085,51800.0
2008-03-17 10:45:00,9.09,9.1,8.99,9.04,74500.0,7.9085,7.9172,7.8215,7.865,74500.0
2008-03-17 10:50:00,9.05,9.13,9.03,9.12,65900.0,7.8737,7.9433,7.8563,7.9346,65900.0
2008-03-17 10:55:00,9.1,9.1,8.95,8.97,63600.0,7.9172,7.9172,7.7867,7.8041,63600.0
2008-03-17 11:00:00,8.99,9.01,8.92,8.98,33000.0,7.8215,7.8389,7.7606,7.8128,33000.0
2008-03-17 11:05:00,8.98,9.08,8.98,9.07,23100.0,7.8128,7.8998,7.8128,7.8911,23100.0
2008-03-17 11:10:00,9.07,9.1,9.0,9.02,41400.0,7.8911,7.9172,7.8302,7.8476,41400.0
2008-03-17 11:15:00,9.02,9.04,8.98,8.98,25000.0,7.8476,7.865,7.8128,7.8128,25000.0
2008-03-17 11:20:00,8.98,9.04,8.96,8.99,46500.0,7.8128,7.865,7.7954,7.8215,46500.0
2008-03-17 11:25:00,8.99,9.03,8.92,8.93,32600.0,7.8215,7.8563,7.7606,7.7693,32600.0
2008-03-17 11:30:00,8.94,8.96,8.93,8.94,37700.0,7.778,7.7954,7.7693,7.778,37700.0
2008-03-17 11:35:00,8.94,8.97,8.82,8.82,76100.0,7.778,7.8041,7.6736,7.6736,76100.0
2008-03-17 11:40:00,8.81,8.82,8.72,8.75,238200.0,7.6649,7.6736,7.5866,7.6127,238200.0
2008-03-17 11:45:00,8.75,8.79,8.75,8.78,51000.0,7.6127,7.6475,7.6127,7.6388,51000.0
2008-03-17 11:50:00,8.79,8.83,8.78,8.81,29500.0,7.6475,7.6823,7.6388,7.6649,29500.0
2008-03-17 11:55:00,8.81,8.81,8.75,8.76,27500.0,7.6649,7.6649,7.6127,7.6214,27500.0
2008-03-17 12:00:00,8.75,8.83,8.75,8.78,63600.0,7.6127,7.6823,7.6127,7.6388,63600.0
2008-03-17 12:05:00,8.79,8.81,8.75,8.75,59700.0,7.6475,7.6649,7.6127,7.6127,59700.0
2008-03-17 12:10:00,8.75,8.78,8.75,8.78,84700.0,7.6127,7.6388,7.6127,7.6388,84700.0
2008-03-17 12:15:00,8.79,8.82,8.78,8.81,26000.0,7.6475,7.6736,7.6388,7.6649,26000.0
2008-03-17 12:20:00,8.81,8.82,8.78,8.78,34700.0,7.6649,7.6736,7.6388,7.6388,34700.0
2008-03-17 12:25:00,8.78,8.85,8.76,8.84,37900.0,7.6388,7.6997,7.6214,7.691,37900.0
2008-03-17 12:30:00,8.83,8.83,8.76,8.77,48200.0,7.6823,7.6823,7.6214,7.6301,48200.0
2008-03-17 12:35:00,8.77,8.85,8.77,8.79,59600.0,7.6301,7.6997,7.6301,7.6475,59600.0
2008-03-17 12:40:00,8.8,8.83,8.78,8.83,31200.0,7.6562,7.6823,7.6388,7.6823,31200.0
2008-03-17 12:45:00,8.83,8.88,8.81,8.84,61300.0,7.6823,7.7258,7.6649,7.691,61300.0
2008-03-17 12:50:00,8.85,8.94,8.84,8.92,42700.0,7.6997,7.778,7.691,7.7606,42700.0
2008-03-17 12:55:00,8.92,8.93,8.85,8.88,31600.0,7.7606,7.7693,7.6997,7.7258,31600.0
2008-03-17 13:00:00,8.86,8.89,8.8,8.81,46400.0,7.7084,7.7345,7.6562,7.6649,46400.0
2008-03-17 13:05:00,8.8,8.83,8.79,8.82,70800.0,7.6562,7.6823,7.6475,7.6736,70800.0
2008-03-17 13:10:00,8.82,8.82,8.78,8.81,34000.0,7.6736,7.6736,7.6388,7.6649,34000.0
2008-03-17 13:15:00,8.8,8.81,8.79,8.79,90500.0,7.6562,7.6649,7.6475,7.6475,90500.0
2008-03-17 13:20:00,8.8,8.8,8.72,8.76,64800.0,7.6562,7.6562,7.5866,7.6214,64800.0
2008-03-17 13:25:00,8.76,8.76,8.7,8.75,128000.0,7.6214,7.6214,7.5692,7.6127,128000.0
2008-03-17 13:30:00,8.74,8.75,8.64,8.64,128000.0,7.604,7.6127,7.517,7.517,128000.0
2008-03-17 13:35:00,8.64,8.72,8.61,8.7,65900.0,7.517,7.5866,7.4909,7.5692,65900.0
2008-03-17 13:40:00,8.7,8.79,8.68,8.78,50800.0,7.5692,7.6475,7.5518,7.6388,50800.0
2008-03-17 13:45:00,8.77,8.77,8.65,8.74,264100.0,7.6301,7.6301,7.5257,7.604,264100.0
2008-03-17 13:50:00,8.74,8.75,8.68,8.74,79800.0,7.604,7.6127,7.5518,7.604,79800.0
2008-03-17 13:55:00,8.75,8.82,8.71,8.82,91000.0,7.6127,7.6736,7.5779,7.6736,91000.0
2008-03-17 14:00:00,8.82,8.89,8.8,8.88,55200.0,7.6736,7.7345,7.6562,7.7258,55200.0
2008-03-17 14:05:00,8.88,8.98,8.83,8.94,82700.0,7.7258,7.8128,7.6823,7.778,82700.0
2008-03-17 14:10:00,8.94,8.96,8.9,8.94,121100.0,7.778,7.7954,7.7432,7.778,121100.0
2008-03-17 14:15:00,8.94,8.99,8.91,8.95,85300.0,7.778,7.8215,7.7519,7.7867,85300.0
2008-03-17 14:20:00,8.95,9.0,8.95,8.97,45500.0,7.7867,7.8302,7.7867,7.8041,45500.0
2008-03-17 14:25:00,8.98,8.99,8.96,8.98,66300.0,7.8128,7.8215,7.7954,7.8128,66300.0
2008-03-17 14:30:00,8.97,8.98,8.93,8.93,45600.0,7.8041,7.8128,7.7693,7.7693,45600.0
2008-03-17 14:35:00,8.93,9.03,8.92,9.02,82900.0,7.7693,7.8563,7.7606,7.8476,82900.0
2008-03-17 14:40:00,9.03,9.09,9.02,9.07,65100.0,7.8563,7.9085,7.8476,7.8911,65100.0
2008-03-17 14:45:00,9.07,9.1,9.04,9.06,76200.0,7.8911,7.9172,7.865,7.8824,76200.0
2008-03-17 14:50:00,9.05,9.15,9.05,9.09,95400.0,7.8737,7.9607,7.8737,7.9085,95400.0
2008-03-17 14:55:00,9.09,9.17,9.06,9.14,131100.0,7.9085,7.9781,7.8824,7.952,131100.0
2008-03-17 15:00:00,9.14,9.19,9.08,9.15,92400.0,7.952,7.9955,7.8998,7.9607,92400.0
2008-03-17 15:05:00,9.15,9.2,9.14,9.18,68500.0,7.9607,8.0042,7.952,7.9868,68500.0
2008-03-17 15:10:00,9.17,9.29,9.16,9.25,115000.0,7.9781,8.0825,7.9694,8.0477,115000.0
2008-03-17 15:15:00,9.25,9.39,9.24,9.35,109100.0,8.0477,8.1695,8.039,8.1347,109100.0
2008-03-17 15:20:00,9.34,9.4,9.29,9.37,90100.0,8.126,8.1782,8.0825,8.1521,90100.0
2008-03-17 15:25:00,9.36,9.42,9.28,9.32,90300.0,8.1434,8.1956,8.0738,8.1086,90300.0
2008-03-17 15:30:00,9.31,9.32,9.24,9.32,122700.0,8.0999,8.1086,8.039,8.1086,122700.0
2008-03-17 15:35:00,9.33,9.35,9.26,9.26,87300.0,8.1173,8.1347,8.0564,8.0564,87300.0
2008-03-17 15:40:00,9.26,9.32,9.26,9.3,64700.0,8.0564,8.1086,8.0564,8.0912,64700.0
2008-03-17 15:45:00,9.29,9.3,9.24,9.28,112700.0,8.0825,8.0912,8.039,8.0738,112700.0
2008-03-17 15:50:00,9.27,9.32,9.26,9.29,89700.0,8.0651,8.1086,8.0564,8.0825,89700.0
2008-03-17 15:55:00,9.31,9.31,9.24,9.25,170900.0,8.0999,8.0999,8.039,8.0477,170900.0
2008-03-18 09:30:00,9.01,9.4,8.99,9.15,107100.0,7.8389,8.1782,7.8215,7.9607,107100.0
2008-03-18 09:35:00,9.14,9.18,9.02,9.09,84500.0,7.952,7.9868,7.8476,7.9085,84500.0
2008-03-18 09:40:00,9.08,9.17,9.07,9.08,37900.0,7.8998,7.9781,7.8911,7.8998,37900.0
2008-03-18 09:45:00,9.06,9.15,9.03,9.07,62400.0,7.8824,7.9607,7.8563,7.8911,62400.0
2008-03-18 09:50:00,9.08,9.09,9.06,9.06,63600.0,7.8998,7.9085,7.8824,7.8824,63600.0
2008-03-18 09:55:00,9.06,9.17,9.06,9.1,46800.0,7.8824,7.9781,7.8824,7.9172,46800.0
2008-03-18 10:00:00,9.11,9.13,9.1,9.12,43000.0,7.9259,7.9433,7.9172,7.9346,43000.0
2008-03-18 10:05:00,9.11,9.11,8.96,9.07,160900.0,7.9259,7.9259,7.7954,7.8911,160900.0
2008-03-18 10:10:00,9.07,9.08,9.01,9.07,40100.0,7.8911,7.8998,7.8389,7.8911,40100.0
2008-03-18 10:15:00,9.07,9.08,8.98,8.99,31700.0,7.8911,7.8998,7.8128,7.8215,31700.0
2008-03-18 10:20:00,8.98,8.99,8.9,8.9,73100.0,7.8128,7.8215,7.7432,7.7432,73100.0
2008-03-18 10:25:00,8.9,9.21,8.9,9.16,85200.0,7.7432,8.0129,7.7432,7.9694,85200.0
2008-03-18 10:30:00,9.15,9.15,9.08,9.09,32500.0,7.9607,7.9607,7.8998,7.9085,32500.0
2008-03-18 10:35:00,9.08,9.1,8.99,9.0,188200.0,7.8998,7.9172,7.8215,7.8302,188200.0
2008-03-18 10:40:00,9.0,9.06,8.99,9.02,47100.0,7.8302,7.8824,7.8215,7.8476,47100.0
2008-03-18 10:45:00,9.02,9.18,8.98,9.14,134600.0,7.8476,7.9868,7.8128,7.952,134600.0
2008-03-18 10:50:00,9.13,9.37,9.08,9.34,142200.0,7.9433,8.1521,7.8998,8.126,142200.0
2008-03-18 10:55:00,9.34,9.38,9.23,9.25,72400.0,8.126,8.1608,8.0303,8.0477,72400.0
2008-03-18 11:00:00,9.26,10.09,9.25,9.7,266500.0,8.0564,8.7786,8.0477,8.4392,266500.0
2008-03-18 11:05:00,9.66,9.7,9.46,9.6,201700.0,8.4044,8.4392,8.2304,8.3522,201700.0
2008-03-18 11:10:00,9.59,9.72,9.49,9.58,134200.0,8.3435,8.4566,8.2565,8.3348,134200.0
2008-03-18 11:15:00,9.58,10.04,9.56,9.89,231200.0,8.3348,8.7351,8.3174,8.6046,231200.0
2008-03-18 11:20:00,9.9,10.85,9.87,10.59,322600.0,8.6133,9.4398,8.5871,9.2136,322600.0
2008-03-18 11:25:00,10.58,10.77,10.5,10.59,371100.0,9.2049,9.3702,9.1353,9.2136,371100.0
2008-03-18 11:30:00,10.6,10.63,10.27,10.27,128000.0,9.2223,9.2484,8.9352,8.9352,128000.0
2008-03-18 11:35:00,10.25,10.35,10.09,10.09,92400.0,8.9178,9.0048,8.7786,8.7786,92400.0
2008-03-18 11:40:00,10.1,10.33,10.08,10.25,55400.0,8.7873,8.9874,8.7699,8.9178,55400.0
2008-03-18 11:45:00,10.25,10.27,10.17,10.25,39300.0,8.9178,8.9352,8.8482,8.9178,39300.0
2008-03-18 11:50:00,10.24,10.24,10.06,10.12,54400.0,8.9091,8.9091,8.7525,8.8047,54400.0
2008-03-18 11:55:00,10.14,10.14,9.82,9.9,79800.0,8.8221,8.8221,8.5436,8.6133,79800.0
2008-03-18 12:00:00,9.9,9.9,9.8,9.88,41700.0,8.6133,8.6133,8.5262,8.5958,41700.0
2008-03-18 12:05:00,9.87,10.0,9.87,9.89,58100.0,8.5871,8.7003,8.5871,8.6046,58100.0
2008-03-18 12:10:00,9.89,9.9,9.81,9.83,26700.0,8.6046,8.6133,8.5349,8.5523,26700.0
2008-03-18 12:15:00,9.81,9.81,9.7,9.71,72300.0,8.5349,8.5349,8.4392,8.4479,72300.0
2008-03-18 12:20:00,9.71,9.72,9.69,9.7,24500.0,8.4479,8.4566,8.4305,8.4392,24500.0
2008-03-18 12:25:00,9.7,9.82,9.7,9.82,39200.0,8.4392,8.5436,8.4392,8.5436,39200.0
2008-03-18 12:30:00,9.84,9.84,9.8,9.82,34100.0,8.561,8.561,8.5262,8.5436,34100.0
2008-03-18 12:35:00,9.82,9.9,9.81,9.87,18400.0,8.5436,8.6133,8.5349,8.5871,18400.0
2008-03-18 12:40:00,9.86,9.86,9.8,9.85,54700.0,8.5784,8.5784,8.5262,8.5697,54700.0
2008-03-18 12:45:00,9.86,9.86,9.83,9.85,81400.0,8.5784,8.5784,8.5523,8.5697,81400.0
2008-03-18 12:50:00,9.85,9.87,9.82,9.85,36100.0,8.5697,8.5871,8.5436,8.5697,36100.0
2008-03-18 12:55:00,9.86,9.86,9.85,9.85,10000.0,8.5784,8.5784,8.5697,8.5697,10000.0
2008-03-18 13:00:00,9.85,9.86,9.76,9.79,71600.0,8.5697,8.5784,8.4914,8.5175,71600.0
2008-03-18 13:05:00,9.79,9.79,9.76,9.78,10500.0,8.5175,8.5175,8.4914,8.5088,10500.0
2008-03-18 13:10:00,9.77,9.99,9.77,9.89,239100.0,8.5001,8.6916,8.5001,8.6046,239100.0
2008-03-18 13:15:00,9.91,9.99,9.9,9.96,28100.0,8.622,8.6916,8.6133,8.6655,28100.0
2008-03-18 13:20:00,9.95,9.95,9.88,9.91,10900.0,8.6568,8.6568,8.5958,8.622,10900.0
2008-03-18 13:25:00,9.9,9.9,9.87,9.89,14900.0,8.6133,8.6133,8.5871,8.6046,14900.0
2008-03-18 13:30:00,9.9,9.96,9.89,9.93,93500.0,8.6133,8.6655,8.6046,8.6394,93500.0
2008-03-18 13:35:00,9.95,9.96,9.93,9.93,17400.0,8.6568,8.6655,8.6394,8.6394,17400.0
2008-03-18 13:40:00,9.93,9.93,9.85,9.86,16600.0,8.6394,8.6394,8.5697,8.5784,16600.0
2008-03-18 13:45:00,9.86,9.86,9.85,9.85,6100.0,8.5784,8.5784,8.5697,8.5697,6100.0
2008-03-18 13:50:00,9.86,9.87,9.85,9.87,26000.0,8.5784,8.5871,8.5697,8.5871,26000.0
2008-03-18 13:55:00,9.88,9.93,9.86,9.93,44800.0,8.5958,8.6394,8.5784,8.6394,44800.0
2008-03-18 14:00:00,9.93,9.99,9.9,9.99,54000.0,8.6394,8.6916,8.6133,8.6916,54000.0
2008-03-18 14:05:00,9.99,10.0,9.91,9.95,46700.0,8.6916,8.7003,8.622,8.6568,46700.0
2008-03-18 14:10:00,9.94,9.94,9.81,9.86,41800.0,8.6481,8.6481,8.5349,8.5784,41800.0
2008-03-18 14:15:00,9.85,9.85,9.71,9.84,69600.0,8.5697,8.5697,8.4479,8.561,69600.0
2008-03-18 14:20:00,9.82,9.87,9.8,9.82,30500.0,8.5436,8.5871,8.5262,8.5436,30500.0
2008-03-18 14:25:00,9.81,9.83,9.7,9.73,70700.0,8.5349,8.5523,8.4392,8.4653,70700.0
2008-03-18 14:30:00,9.73,9.76,9.55,9.59,74000.0,8.4653,8.4914,8.3087,8.3435,74000.0
2008-03-18 14:35:00,9.58,9.74,9.58,9.69,71300.0,8.3348,8.474,8.3348,8.4305,71300.0
2008-03-18 14:40:00,9.7,9.73,9.68,9.71,21800.0,8.4392,8.4653,8.4218,8.4479,21800.0
2008-03-18 14:45:00,9.7,9.84,9.67,9.84,27800.0,8.4392,8.561,8.4131,8.561,27800.0
2008-03-18 14:50:00,9.83,9.99,9.82,9.92,71000.0,8.5523,8.6916,8.5436,8.6307,71000.0
2008-03-18 14:55:00,9.93,10.02,9.92,10.0,93000.0,8.6394,8.7177,8.6307,8.7003,93000.0
2008-03-18 15:00:00,9.99,9.99,9.94,9.96,37600.0,8.6916,8.6916,8.6481,8.6655,37600.0
2008-03-18 15:05:00,9.95,9.96,9.9,9.92,78100.0,8.6568,8.6655,8.6133,8.6307,78100.0
2008-03-18 15:10:00,9.92,9.98,9.9,9.98,101500.0,8.6307,8.6829,8.6133,8.6829,101500.0
2008-03-18 15:15:00,9.97,10.17,9.95,10.0,184900.0,8.6742,8.8482,8.6568,8.7003,184900.0
2008-03-18 15:20:00,10.0,10.05,9.98,9.99,64000.0,8.7003,8.7438,8.6829,8.6916,64000.0
2008-03-18 15:25:00,9.98,10.02,9.96,9.97,64700.0,8.6829,8.7177,8.6655,8.6742,64700.0
2008-03-18 15:30:00,9.96,10.02,9.96,9.99,69600.0,8.6655,8.7177,8.6655,8.6916,69600.0
2008-03-18 15:35:00,9.98,10.07,9.98,10.05,83500.0,8.6829,8.7612,8.6829,8.7438,83500.0
2008-03-18 15:40:00,10.04,10.16,10.03,10.15,99700.0,8.7351,8.8395,8.7264,8.8308,99700.0
2008-03-18 15:45:00,10.14,10.2,9.99,10.0,300900.0,8.8221,8.8743,8.6916,8.7003,300900.0
2008-03-18 15:50:00,10.0,10.12,10.0,10.05,261200.0,8.7003,8.8047,8.7003,8.7438,261200.0
2008-03-18 15:55:00,10.05,10.12,10.0,10.08,524400.0,8.7438,8.8047,8.7003,8.7699,524400.0
2008-03-19 09:30:00,10.13,10.34,10.13,10.2,117600.0,8.8134,8.9961,8.8134,8.8743,117600.0
2008-03-19 09:35:00,10.26,10.56,10.2,10.48,93600.0,8.9265,9.1875,8.8743,9.1179,93600.0
2008-03-19 09:40:00,10.49,10.74,10.38,10.74,171200.0,9.1266,9.3441,9.0309,9.3441,171200.0
2008-03-19 09:45:00,10.7,10.73,10.54,10.54,69400.0,9.3093,9.3354,9.1701,9.1701,69400.0
2008-03-19 09:50:00,10.53,10.6,10.49,10.55,158400.0,9.1614,9.2223,9.1266,9.1788,158400.0
2008-03-19 09:55:00,10.55,10.58,10.4,10.4,89100.0,9.1788,9.2049,9.0483,9.0483,89100.0
2008-03-19 10:00:00,10.39,10.48,10.38,10.48,76000.0,9.0396,9.1179,9.0309,9.1179,76000.0
2008-03-19 10:05:00,10.48,10.64,10.45,10.55,98700.0,9.1179,9.2571,9.0918,9.1788,98700.0
2008-03-19 10:10:00,10.54,10.58,10.41,10.42,146900.0,9.1701,9.2049,9.057,9.0657,146900.0
2008-03-19 10:15:00,10.42,10.46,10.38,10.42,69600.0,9.0657,9.1005,9.0309,9.0657,69600.0
2008-03-19 10:20:00,10.41,10.41,10.19,10.2,104200.0,9.057,9.057,8.8656,8.8743,104200.0
2008-03-19 10:25:00,10.19,10.23,10.07,10.08,74600.0,8.8656,8.9004,8.7612,8.7699,74600.0
2008-03-19 10:30:00,10.07,10.09,10.02,10.06,120000.0,8.7612,8.7786,8.7177,8.7525,120000.0
2008-03-19 10:35:00,10.06,10.13,10.06,10.09,109000.0,8.7525,8.8134,8.7525,8.7786,109000.0
2008-03-19 10:40:00,10.09,10.19,10.09,10.15,56700.0,8.7786,8.8656,8.7786,8.8308,56700.0
2008-03-19 10:45:00,10.15,10.26,10.12,10.25,104100.0,8.8308,8.9265,8.8047,8.9178,104100.0
2008-03-19 10:50:00,10.25,10.37,10.25,10.35,61000.0,8.9178,9.0222,8.9178,9.0048,61000.0
2008-03-19 10:55:00,10.33,10.4,10.3,10.31,57500.0,8.9874,9.0483,8.9613,8.97,57500.0
2008-03-19 11:00:00,10.32,10.52,10.3,10.49,89700.0,8.9787,9.1527,8.9613,9.1266,89700.0
2008-03-19 11:05:00,10.49,10.5,10.37,10.48,61600.0,9.1266,9.1353,9.0222,9.1179,61600.0
2008-03-19 11:10:00,10.48,10.75,10.48,10.72,76500.0,9.1179,9.3528,9.1179,9.3267,76500.0
2008-03-19 11:15:00,10.73,10.74,10.63,10.7,103900.0,9.3354,9.3441,9.2484,9.3093,103900.0
2008-03-19 11:20:00,10.68,10.77,10.58,10.64,128700.0,9.2919,9.3702,9.2049,9.2571,128700.0
2008-03-19 11:25:00,10.64,10.69,10.63,10.64,33300.0,9.2571,9.3006,9.2484,9.2571,33300.0
2008-03-19 11:30:00,10.64,10.78,10.64,10.76,54400.0,9.2571,9.3789,9.2571,9.3615,54400.0
2008-03-19 11:35:00,10.76,10.82,10.69,10.69,56800.0,9.3615,9.4137,9.3006,9.3006,56800.0
2008-03-19 11:40:00,10.7,10.76,10.67,10.72,43500.0,9.3093,9.3615,9.2832,9.3267,43500.0
2008-03-19 11:45:00,10.72,10.9,10.7,10.89,99900.0,9.3267,9.4833,9.3093,9.4746,99900.0
2008-03-19 11:50:00,10.89,10.93,10.82,10.82,62500.0,9.4746,9.5094,9.4137,9.4137,62500.0
2008-03-19 11:55:00,10.82,10.9,10.8,10.83,69100.0,9.4137,9.4833,9.3963,9.4224,69100.0
2008-03-19 12:00:00,10.82,10.93,10.8,10.92,194000.0,9.4137,9.5094,9.3963,9.5007,194000.0
2008-03-19 12:05:00,10.92,11.06,10.92,11.0,112400.0,9.5007,9.6225,9.5007,9.5703,112400.0
2008-03-19 12:10:00,11.0,11.01,10.97,10.98,45900.0,9.5703,9.579,9.5442,9.5529,45900.0
2008-03-19 12:15:00,10.98,11.03,10.96,11.0,134600.0,9.5529,9.5964,9.5355,9.5703,134600.0
2008-03-19 12:20:00,11.01,11.03,10.84,10.84,63500.0,9.579,9.5964,9.4311,9.4311,63500.0
2008-03-19 12:25:00,10.84,10.85,10.77,10.8,40700.0,9.4311,9.4398,9.3702,9.3963,40700.0
2008-03-19 12:30:00,10.8,10.8,10.79,10.8,22700.0,9.3963,9.3963,9.3876,9.3963,22700.0
2008-03-19 12:35:00,10.79,10.83,10.74,10.8,84300.0,9.3876,9.4224,9.3441,9.3963,84300.0
2008-03-19 12:40:00,10.79,10.8,10.72,10.72,40000.0,9.3876,9.3963,9.3267,9.3267,40000.0
2008-03-19 12:45:00,10.73,10.77,10.71,10.76,158800.0,9.3354,9.3702,9.318,9.3615,158800.0
2008-03-19 12:50:00,10.76,10.8,10.75,10.76,53200.0,9.3615,9.3963,9.3528,9.3615,53200.0
2008-03-19 12:55:00,10.76,10.79,10.76,10.78,67800.0,9.3615,9.3876,9.3615,9.3789,67800.0
2008-03-19 13:00:00,10.78,10.84,10.76,10.76,69400.0,9.3789,9.4311,9.3615,9.3615,69400.0
2008-03-19 13:05:00,10.75,10.89,10.74,10.82,101900.0,9.3528,9.4746,9.3441,9.4137,101900.0
2008-03-19 13:10:00,10.82,10.82,10.79,10.82,17300.0,9.4137,9.4137,9.3876,9.4137,17300.0
2008-03-19 13:15:00,10.82,10.84,10.79,10.83,34200.0,9.4137,9.4311,9.3876,9.4224,34200.0
2008-03-19 13:20:00,10.84,10.84,10.79,10.8,29100.0,9.4311,9.4311,9.3876,9.3963,29100.0
2008-03-19 13:25:00,10.8,10.8,10.65,10.65,37100.0,9.3963,9.3963,9.2658,9.2658,37100.0
2008-03-19 13:30:00,10.65,10.65,10.6,10.62,59400.0,9.2658,9.2658,9.2223,9.2397,59400.0
2008-03-19 13:35:00,10.62,10.74,10.61,10.74,76100.0,9.2397,9.3441,9.231,9.3441,76100.0
2008-03-19 13:40:00,10.74,10.74,10.63,10.63,48500.0,9.3441,9.3441,9.2484,9.2484,48500.0
2008-03-19 13:45:00,10.64,10.69,10.64,10.68,29200.0,9.2571,9.3006,9.2571,9.2919,29200.0
2008-03-19 13:50:00,10.68,10.68,10.52,10.58,43400.0,9.2919,9.2919,9.1527,9.2049,43400.0
2008-03-19 13:55:00,10.59,10.66,10.59,10.64,26000.0,9.2136,9.2745,9.2136,9.2571,26000.0
2008-03-19 14:00:00,10.64,10.66,10.46,10.46,84300.0,9.2571,9.2745,9.1005,9.1005,84300.0
2008-03-19 14:05:00,10.44,10.45,10.36,10.43,38600.0,9.0831,9.0918,9.0135,9.0744,38600.0
2008-03-19 14:10:00,10.43,10.44,10.36,10.4,61700.0,9.0744,9.0831,9.0135,9.0483,61700.0
2008-03-19 14:15:00,10.4,10.45,10.36,10.42,110900.0,9.0483,9.0918,9.0135,9.0657,110900.0
2008-03-19 14:20:00,10.42,10.43,10.38,10.4,49200.0,9.0657,9.0744,9.0309,9.0483,49200.0
2008-03-19 14:25:00,10.38,10.41,10.28,10.41,77500.0,9.0309,9.057,8.9439,9.057,77500.0
2008-03-19 14:30:00,10.41,10.41,10.39,10.4,29000.0,9.057,9.057,9.0396,9.0483,29000.0
2008-03-19 14:35:00,10.4,10.4,10.27,10.27,53900.0,9.0483,9.0483,8.9352,8.9352,53900.0
2008-03-19 14:40:00,10.27,10.27,10.2,10.2,75000.0,8.9352,8.9352,8.8743,8.8743,75000.0
2008-03-19 14:45:00,10.2,10.3,10.2,10.29,69400.0,8.8743,8.9613,8.8743,8.9526,69400.0
2008-03-19 14:50:00,10.29,10.4,10.29,10.4,69900.0,8.9526,9.0483,8.9526,9.0483,69900.0
2008-03-19 14:55:00,10.4,10.66,10.4,10.64,60900.0,9.0483,9.2745,9.0483,9.2571,60900.0
2008-03-19 15:00:00,10.65,10.75,10.64,10.75,100900.0,9.2658,9.3528,9.2571,9.3528,100900.0
2008-03-19 15:05:00,10.74,10.78,10.72,10.76,109200.0,9.3441,9.3789,9.3267,9.3615,109200.0
2008-03-19 15:10:00,10.73,10.76,10.68,10.69,98700.0,9.3354,9.3615,9.2919,9.3006,98700.0
2008-03-19 15:15:00,10.7,10.81,10.69,10.76,118800.0,9.3093,9.405,9.3006,9.3615,118800.0
2008-03-19 15:20:00,10.76,10.9,10.73,10.85,142400.0,9.3615,9.4833,9.3354,9.4398,142400.0
2008-03-19 15:25:00,10.85,10.86,10.79,10.79,112400.0,9.4398,9.4485,9.3876,9.3876,112400.0
2008-03-19 15:30:00,10.79,10.81,10.67,10.68,66300.0,9.3876,9.405,9.2832,9.2919,66300.0
2008-03-19 15:35:00,10.67,10.68,10.4,10.42,322600.0,9.2832,9.2919,9.0483,9.0657,322600.0
2008-03-19 15:40:00,10.42,10.55,10.42,10.48,133900.0,9.0657,9.1788,9.0657,9.1179,133900.0
2008-03-19 15:45:00,10.49,10.5,10.4,10.46,138100.0,9.1266,9.1353,9.0483,9.1005,138100.0
2008-03-19 15:50:00,10.46,10.48,10.4,10.45,102700.0,9.1005,9.1179,9.0483,9.0918,102700.0
2008-03-19 15:55:00,10.45,10.48,10.44,10.47,230200.0,9.0918,9.1179,9.0831,9.1092,230200.0
2008-03-20 09:30:00,10.67,10.67,10.0,10.4,351900.0,9.2832,9.2832,8.7003,9.0483,351900.0
2008-03-20 09:35:00,10.43,10.43,10.06,10.4,175200.0,9.0744,9.0744,8.7525,9.0483,175200.0
2008-03-20 09:40:00,10.4,10.48,10.35,10.39,209400.0,9.0483,9.1179,9.0048,9.0396,209400.0
2008-03-20 09:45:00,10.38,10.42,10.3,10.39,86600.0,9.0309,9.0657,8.9613,9.0396,86600.0
2008-03-20 09:50:00,10.4,10.43,10.35,10.36,87400.0,9.0483,9.0744,9.0048,9.0135,87400.0
2008-03-20 09:55:00,10.37,10.4,10.34,10.35,49100.0,9.0222,9.0483,8.9961,9.0048,49100.0
2008-03-20 10:00:00,10.35,10.53,10.35,10.53,99300.0,9.0048,9.1614,9.0048,9.1614,99300.0
2008-03-20 10:05:00,10.52,10.53,10.4,10.5,325500.0,9.1527,9.1614,9.0483,9.1353,325500.0
2008-03-20 10:10:00,10.51,10.51,10.46,10.47,56500.0,9.144,9.144,9.1005,9.1092,56500.0
2008-03-20 10:15:00,10.47,10.49,10.45,10.47,52100.0,9.1092,9.1266,9.0918,9.1092,52100.0
2008-03-20 10:20:00,10.48,10.54,10.36,10.36,66600.0,9.1179,9.1701,9.0135,9.0135,66600.0
2008-03-20 10:25:00,10.36,10.37,10.34,10.34,23700.0,9.0135,9.0222,8.9961,8.9961,23700.0
2008-03-20 10:30:00,10.34,10.4,10.3,10.4,67300.0,8.9961,9.0483,8.9613,9.0483,67300.0
2008-03-20 10:35:00,10.4,10.4,10.3,10.31,57800.0,9.0483,9.0483,8.9613,8.97,57800.0
2008-03-20 10:40:00,10.3,10.32,10.23,10.24,174700.0,8.9613,8.9787,8.9004,8.9091,174700.0
2008-03-20 10:45:00,10.25,10.25,10.14,10.2,73600.0,8.9178,8.9178,8.8221,8.8743,73600.0
2008-03-20 10:50:00,10.19,10.2,10.13,10.14,65000.0,8.8656,8.8743,8.8134,8.8221,65000.0
2008-03-20 10:55:00,10.14,10.17,10.13,10.15,83600.0,8.8221,8.8482,8.8134,8.8308,83600.0
2008-03-20 11:00:00,10.16,10.32,10.13,10.3,131100.0,8.8395,8.9787,8.8134,8.9613,131100.0
2008-03-20 11:05:00,10.29,10.29,10.21,10.24,38200.0,8.9526,8.9526,8.883,8.9091,38200.0
2008-03-20 11:10:00,10.23,10.23,10.12,10.14,31800.0,8.9004,8.9004,8.8047,8.8221,31800.0
2008-03-20 11:15:00,10.14,10.21,10.13,10.2,80300.0,8.8221,8.883,8.8134,8.8743,80300.0
2008-03-20 11:20:00,10.2,10.26,10.19,10.22,46200.0,8.8743,8.9265,8.8656,8.8917,46200.0
2008-03-20 11:25:00,10.23,10.25,10.18,10.2,91900.0,8.9004,8.9178,8.8569,8.8743,91900.0
2008-03-20 11:30:00,10.2,10.23,10.2,10.22,29500.0,8.8743,8.9004,8.8743,8.8917,29500.0
2008-03-20 11:35:00,10.22,10.28,10.21,10.26,44400.0,8.8917,8.9439,8.883,8.9265,44400.0
2008-03-20 11:40:00,10.26,10.47,10.22,10.45,120900.0,8.9265,9.1092,8.8917,9.0918,120900.0
2008-03-20 11:45:00,10.45,10.5,10.3,10.3,104700.0,9.0918,9.1353,8.9613,8.9613,104700.0
2008-03-20 11:50:00,10.3,10.44,10.3,10.44,92800.0,8.9613,9.0831,8.9613,9.0831,92800.0
2008-03-20 11:55:00,10.44,10.49,10.43,10.46,126100.0,9.0831,9.1266,9.0744,9.1005,126100.0
2008-03-20 12:00:00,10.46,10.53,10.45,10.53,76200.0,9.1005,9.1614,9.0918,9.1614,76200.0
2008-03-20 12:05:00,10.52,10.55,10.41,10.53,76400.0,9.1527,9.1788,9.057,9.1614,76400.0
2008-03-20 12:10:00,10.54,10.61,10.52,10.59,97900.0,9.1701,9.231,9.1527,9.2136,97900.0
2008-03-20 12:15:00,10.6,10.63,10.55,10.6,75700.0,9.2223,9.2484,9.1788,9.2223,75700.0
2008-03-20 12:20:00,10.6,10.61,10.58,10.6,28700.0,9.2223,9.231,9.2049,9.2223,28700.0
2008-03-20 12:25:00,10.6,10.61,10.57,10.6,55200.0,9.2223,9.231,9.1962,9.2223,55200.0
2008-03-20 12:30:00,10.6,10.6,10.5,10.51,35600.0,9.2223,9.2223,9.1353,9.144,35600.0
2008-03-20 12:35:00,10.51,10.6,10.5,10.54,50100.0,9.144,9.2223,9.1353,9.1701,50100.0
2008-03-20 12:40:00,10.54,10.6,10.52,10.59,30000.0,9.1701,9.2223,9.1527,9.2136,30000.0
2008-03-20 12:45:00,10.58,10.61,10.55,10.6,35600.0,9.2049,9.231,9.1788,9.2223,35600.0
2008-03-20 12:50:00,10.6,10.6,10.56,10.56,40600.0,9.2223,9.2223,9.1875,9.1875,40600.0
2008-03-20 12:55:00,10.56,10.56,10.49,10.52,73900.0,9.1875,9.1875,9.1266,9.1527,73900.0
2008-03-20 13:00:00,10.52,10.6,10.52,10.56,76300.0,9.1527,9.2223,9.1527,9.1875,76300.0
2008-03-20 13:05:00,10.56,10.59,10.54,10.57,153300.0,9.1875,9.2136,9.1701,9.1962,153300.0
2008-03-20 13:10:00,10.57,10.59,10.56,10.59,71200.0,9.1962,9.2136,9.1875,9.2136,71200.0
2008-03-20 13:15:00,10.59,10.59,10.51,10.53,23200.0,9.2136,9.2136,9.144,9.1614,23200.0
2008-03-20 13:20:00,10.52,10.63,10.52,10.61,68300.0,9.1527,9.2484,9.1527,9.231,68300.0
2008-03-20 13:25:00,10.61,10.63,10.52,10.53,34700.0,9.231,9.2484,9.1527,9.1614,34700.0
2008-03-20 13:30:00,10.52,10.54,10.5,10.54,27100.0,9.1527,9.1701,9.1353,9.1701,27100.0
2008-03-20 13:35:00,10.53,10.57,10.52,10.52,26700.0,9.1614,9.1962,9.1527,9.1527,26700.0
2008-03-20 13:40:00,10.52,10.52,10.48,10.49,43800.0,9.1527,9.1527,9.1179,9.1266,43800.0
2008-03-20 13:45:00,10.48,10.51,10.45,10.5,40700.0,9.1179,9.144,9.0918,9.1353,40700.0
2008-03-20 13:50:00,10.5,10.51,10.43,10.45,90200.0,9.1353,9.144,9.0744,9.0918,90200.0
2008-03-20 13:55:00,10.44,10.5,10.42,10.49,85200.0,9.0831,9.1353,9.0657,9.1266,85200.0
2008-03-20 14:00:00,10.48,10.49,10.4,10.4,62200.0,9.1179,9.1266,9.0483,9.0483,62200.0
2008-03-20 14:05:00,10.4,10.48,10.37,10.45,41400.0,9.0483,9.1179,9.0222,9.0918,41400.0
2008-03-20 14:10:00,10.44,10.49,10.39,10.46,48800.0,9.0831,9.1266,9.0396,9.1005,48800.0
2008-03-20 14:15:00,10.46,10.49,10.28,10.28,26000.0,9.1005,9.1266,8.9439,8.9439,26000.0
2008-03-20 14:20:00,10.27,10.36,10.27,10.35,36800.0,8.9352,9.0135,8.9352,9.0048,36800.0
2008-03-20 14:25:00,10.35,10.35,10.25,10.32,45200.0,9.0048,9.0048,8.9178,8.9787,45200.0
2008-03-20 14:30:00,10.32,10.35,10.31,10.34,18900.0,8.9787,9.0048,8.97,8.9961,18900.0
2008-03-20 14:35:00,10.33,10.34,10.28,10.3,55800.0,8.9874,8.9961,8.9439,8.9613,55800.0
2008-03-20 14:40:00,10.29,10.3,10.16,10.17,78600.0,8.9526,8.9613,8.8395,8.8482,78600.0
2008-03-20 14:45:00,10.18,10.24,10.17,10.22,44600.0,8.8569,8.9091,8.8482,8.8917,44600.0
2008-03-20 14:50:00,10.22,10.26,10.21,10.24,33200.0,8.8917,8.9265,8.883,8.9091,33200.0
2008-03-20 14:55:00,10.24,10.24,10.21,10.21,43400.0,8.9091,8.9091,8.883,8.883,43400.0
2008-03-20 15:00:00,10.21,10.23,10.16,10.19,80500.0,8.883,8.9004,8.8395,8.8656,80500.0
2008-03-20 15:05:00,10.19,10.2,10.16,10.17,56200.0,8.8656,8.8743,8.8395,8.8482,56200.0
2008-03-20 15:10:00,10.17,10.2,10.15,10.16,50600.0,8.8482,8.8743,8.8308,8.8395,50600.0
2008-03-20 15:15:00,10.16,10.16,10.08,10.12,83700.0,8.8395,8.8395,8.7699,8.8047,83700.0
2008-03-20 15:20:00,10.13,10.14,10.06,10.08,79800.0,8.8134,8.8221,8.7525,8.7699,79800.0
2008-03-20 15:25:00,10.08,10.09,10.01,10.01,73700.0,8.7699,8.7786,8.709,8.709,73700.0
2008-03-20 15:30:00,10.01,10.04,10.0,10.03,173600.0,8.709,8.7351,8.7003,8.7264,173600.0
2008-03-20 15:35:00,10.02,10.07,10.01,10.02,164900.0,8.7177,8.7612,8.709,8.7177,164900.0
2008-03-20 15:40:00,10.02,10.03,9.99,10.0,319500.0,8.7177,8.7264,8.6916,8.7003,319500.0
2008-03-20 15:45:00,10.0,10.01,9.92,9.99,1434600.0,8.7003,8.709,8.6307,8.6916,1434600.0
2008-03-20 15:50:00,9.99,10.15,9.99,10.04,144900.0,8.6916,8.8308,8.6916,8.7351,144900.0
2008-03-20 15:55:00,10.04,10.43,10.0,10.01,110800.0,8.7351,9.0744,8.7003,8.709,110800.0
2008-03-24 09:30:00,10.14,10.19,10.03,10.09,126900.0,8.8221,8.8656,8.7264,8.7786,126900.0
2008-03-24 09:35:00,10.09,10.11,10.01,10.1,55600.0,8.7786,8.796,8.709,8.7873,55600.0
2008-03-24 09:40:00,10.1,10.1,10.01,10.03,70700.0,8.7873,8.7873,8.709,8.7264,70700.0
2008-03-24 09:45:00,10.03,10.07,10.02,10.03,76600.0,8.7264,8.7612,8.7177,8.7264,76600.0
2008-03-24 09:50:00,10.05,10.07,10.0,10.0,87300.0,8.7438,8.7612,8.7003,8.7003,87300.0
2008-03-24 09:55:00,10.0,10.0,9.87,9.97,53600.0,8.7003,8.7003,8.5871,8.6742,53600.0
2008-03-24 10:00:00,9.98,10.07,9.93,10.04,61700.0,8.6829,8.7612,8.6394,8.7351,61700.0
2008-03-24 10:05:00,10.05,10.07,10.01,10.01,74600.0,8.7438,8.7612,8.709,8.709,74600.0
2008-03-24 10:10:00,10.02,10.05,10.0,10.01,252000.0,8.7177,8.7438,8.7003,8.709,252000.0
2008-03-24 10:15:00,10.01,10.03,9.95,9.95,159800.0,8.709,8.7264,8.6568,8.6568,159800.0
2008-03-24 10:20:00,9.96,10.0,9.9,10.0,46400.0,8.6655,8.7003,8.6133,8.7003,46400.0
2008-03-24 10:25:00,10.0,10.01,9.93,9.98,80900.0,8.7003,8.709,8.6394,8.6829,80900.0
2008-03-24 10:30:00,9.98,10.0,9.94,9.96,72600.0,8.6829,8.7003,8.6481,8.6655,72600.0
2008-03-24 10:35:00,9.98,10.01,9.96,10.0,106000.0,8.6829,8.709,8.6655,8.7003,106000.0
2008-03-24 10:40:00,10.0,10.02,10.0,10.01,170000.0,8.7003,8.7177,8.7003,8.709,170000.0
2008-03-24 10:45:00,10.01,10.01,9.99,10.01,85800.0,8.709,8.709,8.6916,8.709,85800.0
2008-03-24 10:50:00,10.0,10.01,9.99,10.0,107300.0,8.7003,8.709,8.6916,8.7003,107300.0
2008-03-24 10:55:00,10.0,10.01,9.96,9.98,142900.0,8.7003,8.709,8.6655,8.6829,142900.0
2008-03-24 11:00:00,9.98,10.0,9.97,9.99,61800.0,8.6829,8.7003,8.6742,8.6916,61800.0
2008-03-24 11:05:00,10.0,10.01,9.99,10.0,187800.0,8.7003,8.709,8.6916,8.7003,187800.0
2008-03-24 11:10:00,10.0,10.06,9.98,9.99,232900.0,8.7003,8.7525,8.6829,8.6916,232900.0
2008-03-24 11:15:00,10.0,10.02,9.99,10.0,53600.0,8.7003,8.7177,8.6916,8.7003,53600.0
2008-03-24 11:20:00,10.01,10.01,9.99,10.01,22900.0,8.709,8.709,8.6916,8.709,22900.0
2008-03-24 11:25:00,10.01,10.07,9.97,10.02,730400.0,8.709,8.7612,8.6742,8.7177,730400.0
2008-03-24 11:30:00,10.0,10.06,9.99,9.99,132600.0,8.7003,8.7525,8.6916,8.6916,132600.0
2008-03-24 11:35:00,10.0,10.04,9.98,10.0,264000.0,8.7003,8.7351,8.6829,8.7003,264000.0
2008-03-24 11:40:00,9.99,10.03,9.97,10.0,290300.0,8.6916,8.7264,8.6742,8.7003,290300.0
2008-03-24 11:45:00,9.99,10.01,9.9,9.96,111600.0,8.6916,8.709,8.6133,8.6655,111600.0
2008-03-24 11:50:00,9.97,10.01,9.92,10.01,124000.0,8.6742,8.709,8.6307,8.709,124000.0
2008-03-24 11:55:00,10.0,10.01,9.99,10.0,190500.0,8.7003,8.709,8.6916,8.7003,190500.0
2008-03-24 12:00:00,10.0,10.01,9.99,10.01,27500.0,8.7003,8.709,8.6916,8.709,27500.0
2008-03-24 12:05:00,10.01,10.01,10.0,10.01,113400.0,8.709,8.709,8.7003,8.709,113400.0
2008-03-24 12:10:00,10.01,10.01,10.0,10.01,21400.0,8.709,8.709,8.7003,8.709,21400.0
2008-03-24 12:15:00,10.01,10.02,10.0,10.01,64100.0,8.709,8.7177,8.7003,8.709,64100.0
2008-03-24 12:20:00,10.01,10.02,10.0,10.01,29000.0,8.709,8.7177,8.7003,8.709,29000.0
2008-03-24 12:25:00,10.01,10.03,10.01,10.03,55400.0,8.709,8.7264,8.709,8.7264,55400.0
2008-03-24 12:30:00,10.02,10.03,10.0,10.01,86700.0,8.7177,8.7264,8.7003,8.709,86700.0
2008-03-24 12:35:00,10.0,10.02,10.0,10.02,57900.0,8.7003,8.7177,8.7003,8.7177,57900.0
2008-03-24 12:40:00,10.02,10.03,10.0,10.01,49100.0,8.7177,8.7264,8.7003,8.709,49100.0
2008-03-24 12:45:00,10.01,10.02,10.0,10.0,115300.0,8.709,8.7177,8.7003,8.7003,115300.0
2008-03-24 12:50:00,10.0,10.01,10.0,10.0,63500.0,8.7003,8.709,8.7003,8.7003,63500.0
2008-03-24 12:55:00,10.0,10.01,10.0,10.01,14100.0,8.7003,8.709,8.7003,8.709,14100.0
2008-03-24 13:00:00,10.0,10.01,9.99,10.01,127700.0,8.7003,8.709,8.6916,8.709,127700.0
2008-03-24 13:05:00,10.0,10.01,10.0,10.01,42200.0,8.7003,8.709,8.7003,8.709,42200.0
2008-03-24 13:10:00,10.01,10.03,9.98,10.0,300800.0,8.709,8.7264,8.6829,8.7003,300800.0
2008-03-24 13:15:00,10.01,10.04,10.0,10.01,241300.0,8.709,8.7351,8.7003,8.709,241300.0
2008-03-24 13:20:00,10.01,10.08,10.0,10.07,585800.0,8.709,8.7699,8.7003,8.7612,585800.0
2008-03-24 13:25:00,10.06,10.08,10.04,10.07,39400.0,8.7525,8.7699,8.7351,8.7612,39400.0
2008-03-24 13:30:00,10.07,10.08,10.06,10.08,66700.0,8.7612,8.7699,8.7525,8.7699,66700.0
2008-03-24 13:35:00,10.08,10.11,10.07,10.09,104200.0,8.7699,8.796,8.7612,8.7786,104200.0
2008-03-24 13:40:00,10.08,10.11,10.08,10.1,86800.0,8.7699,8.796,8.7699,8.7873,86800.0
2008-03-24 13:45:00,10.1,10.17,10.1,10.16,64500.0,8.7873,8.8482,8.7873,8.8395,64500.0
2008-03-24 13:50:00,10.16,10.23,10.15,10.2,38000.0,8.8395,8.9004,8.8308,8.8743,38000.0
2008-03-24 13:55:00,10.2,10.24,10.2,10.24,80200.0,8.8743,8.9091,8.8743,8.9091,80200.0
2008-03-24 14:00:00,10.23,10.24,10.14,10.16,72100.0,8.9004,8.9091,8.8221,8.8395,72100.0
2008-03-24 14:05:00,10.15,10.23,10.13,10.22,68700.0,8.8308,8.9004,8.8134,8.8917,68700.0
2008-03-24 14:10:00,10.22,10.24,10.16,10.23,102600.0,8.8917,8.9091,8.8395,8.9004,102600.0
2008-03-24 14:15:00,10.23,10.27,10.19,10.27,65400.0,8.9004,8.9352,8.8656,8.9352,65400.0
2008-03-24 14:20:00,10.27,10.29,10.21,10.26,82100.0,8.9352,8.9526,8.883,8.9265,82100.0
2008-03-24 14:25:00,10.26,10.3,10.2,10.28,79500.0,8.9265,8.9613,8.8743,8.9439,79500.0
2008-03-24 14:30:00,10.27,10.33,10.25,10.32,43300.0,8.9352,8.9874,8.9178,8.9787,43300.0
2008-03-24 14:35:00,10.32,10.33,10.23,10.33,102900.0,8.9787,8.9874,8.9004,8.9874,102900.0
2008-03-24 14:40:00,10.33,10.38,10.3,10.37,90500.0,8.9874,9.0309,8.9613,9.0222,90500.0
2008-03-24 14:45:00,10.38,10.39,10.26,10.27,69100.0,9.0309,9.0396,8.9265,8.9352,69100.0
2008-03-24 14:50:00,10.28,10.28,10.15,10.2,39200.0,8.9439,8.9439,8.8308,8.8743,39200.0
2008-03-24 14:55:00,10.19,10.21,10.07,10.17,59800.0,8.8656,8.883,8.7612,8.8482,59800.0
2008-03-24 15:00:00,10.16,10.21,10.16,10.16,39900.0,8.8395,8.883,8.8395,8.8395,39900.0
2008-03-24 15:05:00,10.16,10.19,10.09,10.11,55500.0,8.8395,8.8656,8.7786,8.796,55500.0
2008-03-24 15:10:00,10.09,10.14,10.09,10.13,48400.0,8.7786,8.8221,8.7786,8.8134,48400.0
2008-03-24 15:15:00,10.13,10.19,10.13,10.15,66600.0,8.8134,8.8656,8.8134,8.8308,66600.0
2008-03-24 15:20:00,10.14,10.15,10.07,10.07,26200.0,8.8221,8.8308,8.7612,8.7612,26200.0
2008-03-24 15:25:00,10.08,10.11,10.0,10.04,79500.0,8.7699,8.796,8.7003,8.7351,79500.0
2008-03-24 15:30:00,10.03,10.03,10.0,10.0,118600.0,8.7264,8.7264,8.7003,8.7003,118600.0
2008-03-24 15:35:00,10.0,10.05,10.0,10.04,69800.0,8.7003,8.7438,8.7003,8.7351,69800.0
2008-03-24 15:40:00,10.05,10.07,10.01,10.01,66700.0,8.7438,8.7612,8.709,8.709,66700.0
2008-03-24 15:45:00,10.01,10.04,10.0,10.03,79400.0,8.709,8.7351,8.7003,8.7264,79400.0
2008-03-24 15:50:00,10.03,10.07,10.03,10.06,41500.0,8.7264,8.7612,8.7264,8.7525,41500.0
2008-03-24 15:55:00,10.06,10.07,10.0,10.01,102700.0,8.7525,8.7612,8.7003,8.709,102700.0
2008-03-25 09:30:00,10.11,10.11,10.01,10.05,74000.0,8.796,8.796,8.709,8.7438,74000.0
2008-03-25 09:35:00,10.03,10.07,9.98,10.07,205100.0,8.7264,8.7612,8.6829,8.7612,205100.0
2008-03-25 09:40:00,10.07,10.2,10.07,10.16,158300.0,8.7612,8.8743,8.7612,8.8395,158300.0
2008-03-25 09:45:00,10.17,10.29,10.07,10.12,217400.0,8.8482,8.9526,8.7612,8.8047,217400.0
2008-03-25 09:50:00,10.13,10.15,10.07,10.12,62600.0,8.8134,8.8308,8.7612,8.8047,62600.0
2008-03-25 09:55:00,10.11,10.11,10.01,10.06,26200.0,8.796,8.796,8.709,8.7525,26200.0
2008-03-25 10:00:00,10.06,10.06,9.94,9.98,49700.0,8.7525,8.7525,8.6481,8.6829,49700.0
2008-03-25 10:05:00,10.0,10.03,9.9,9.92,58200.0,8.7003,8.7264,8.6133,8.6307,58200.0
2008-03-25 10:10:00,9.94,10.05,9.94,10.04,13000.0,8.6481,8.7438,8.6481,8.7351,13000.0
2008-03-25 10:15:00,10.03,10.03,10.0,10.0,8600.0,8.7264,8.7264,8.7003,8.7003,8600.0
2008-03-25 10:20:00,9.99,10.0,9.9,9.94,44900.0,8.6916,8.7003,8.6133,8.6481,44900.0
2008-03-25 10:25:00,9.95,10.0,9.91,9.98,24600.0,8.6568,8.7003,8.622,8.6829,24600.0
2008-03-25 10:30:00,10.0,10.03,9.95,10.03,33700.0,8.7003,8.7264,8.6568,8.7264,33700.0
2008-03-25 10:35:00,10.03,10.03,10.02,10.02,16300.0,8.7264,8.7264,8.7177,8.7177,16300.0
2008-03-25 10:40:00,10.02,10.04,10.01,10.03,30000.0,8.7177,8.7351,8.709,8.7264,30000.0
2008-03-25 10:45:00,10.02,10.05,10.01,10.05,277700.0,8.7177,8.7438,8.709,8.7438,277700.0
2008-03-25 10:50:00,10.04,10.05,10.02,10.03,4600.0,8.7351,8.7438,8.7177,8.7264,4600.0
2008-03-25 10:55:00,10.04,10.06,10.04,10.06,16200.0,8.7351,8.7525,8.7351,8.7525,16200.0
2008-03-25 11:00:00,10.06,10.12,10.05,10.12,464200.0,8.7525,8.8047,8.7438,8.8047,464200.0
2008-03-25 11:05:00,10.12,10.12,10.04,10.08,94000.0,8.8047,8.8047,8.7351,8.7699,94000.0
2008-03-25 11:10:00,10.08,10.1,10.04,10.09,64600.0,8.7699,8.7873,8.7351,8.7786,64600.0
2008-03-25 11:15:00,10.09,10.1,10.08,10.09,43900.0,8.7786,8.7873,8.7699,8.7786,43900.0
2008-03-25 11:20:00,10.09,10.1,10.08,10.08,8200.0,8.7786,8.7873,8.7699,8.7699,8200.0
2008-03-25 11:25:00,10.09,10.09,10.06,10.06,22100.0,8.7786,8.7786,8.7525,8.7525,22100.0
2008-03-25 11:30:00,10.07,10.09,10.06,10.07,17700.0,8.7612,8.7786,8.7525,8.7612,17700.0
2008-03-25 11:35:00,10.07,10.1,10.07,10.08,46400.0,8.7612,8.7873,8.7612,8.7699,46400.0
2008-03-25 11:40:00,10.1,10.1,10.06,10.08,8900.0,8.7873,8.7873,8.7525,8.7699,8900.0
2008-03-25 11:45:00,10.08,10.08,10.06,10.07,36900.0,8.7699,8.7699,8.7525,8.7612,36900.0
2008-03-25 11:50:00,10.07,10.1,10.07,10.09,29300.0,8.7612,8.7873,8.7612,8.7786,29300.0
2008-03-25 11:55:00,10.09,10.09,10.01,10.02,18900.0,8.7786,8.7786,8.709,8.7177,18900.0
2008-03-25 12:00:00,10.03,10.05,9.94,10.05,49900.0,8.7264,8.7438,8.6481,8.7438,49900.0
2008-03-25 12:05:00,10.05,10.1,10.04,10.09,22300.0,8.7438,8.7873,8.7351,8.7786,22300.0
2008-03-25 12:10:00,10.09,10.1,10.04,10.04,39500.0,8.7786,8.7873,8.7351,8.7351,39500.0
2008-03-25 12:15:00,10.04,10.08,10.03,10.07,13900.0,8.7351,8.7699,8.7264,8.7612,13900.0
2008-03-25 12:20:00,10.08,10.08,9.99,10.0,25900.0,8.7699,8.7699,8.6916,8.7003,25900.0
2008-03-25 12:25:00,10.01,10.08,10.0,10.06,29100.0,8.709,8.7699,8.7003,8.7525,29100.0
2008-03-25 12:30:00,10.08,10.1,10.06,10.1,10700.0,8.7699,8.7873,8.7525,8.7873,10700.0
2008-03-25 12:35:00,10.09,10.1,10.06,10.1,99800.0,8.7786,8.7873,8.7525,8.7873,99800.0
2008-03-25 12:40:00,10.09,10.1,10.08,10.09,13500.0,8.7786,8.7873,8.7699,8.7786,13500.0
2008-03-25 12:45:00,10.09,10.09,10.07,10.09,26500.0,8.7786,8.7786,8.7612,8.7786,26500.0
2008-03-25 12:50:00,10.09,10.1,10.08,10.09,16100.0,8.7786,8.7873,8.7699,8.7786,16100.0
2008-03-25 12:55:00,10.09,10.09,10.06,10.08,32300.0,8.7786,8.7786,8.7525,8.7699,32300.0
2008-03-25 13:00:00,10.09,10.09,10.07,10.08,5100.0,8.7786,8.7786,8.7612,8.7699,5100.0
2008-03-25 13:05:00,10.07,10.08,10.07,10.08,10700.0,8.7612,8.7699,8.7612,8.7699,10700.0
2008-03-25 13:10:00,10.08,10.09,10.07,10.09,25000.0,8.7699,8.7786,8.7612,8.7786,25000.0
2008-03-25 13:15:00,10.09,10.1,10.08,10.09,31800.0,8.7786,8.7873,8.7699,8.7786,31800.0
2008-03-25 13:20:00,10.09,10.1,10.08,10.09,63200.0,8.7786,8.7873,8.7699,8.7786,63200.0
2008-03-25 13:25:00,10.09,10.1,10.08,10.09,50900.0,8.7786,8.7873,8.7699,8.7786,50900.0
2008-03-25 13:30:00,10.09,10.1,10.07,10.09,55200.0,8.7786,8.7873,8.7612,8.7786,55200.0
2008-03-25 13:35:00,10.09,10.09,10.08,10.09,32600.0,8.7786,8.7786,8.7699,8.7786,32600.0
2008-03-25 13:40:00,10.09,10.09,10.08,10.09,10600.0,8.7786,8.7786,8.7699,8.7786,10600.0
2008-03-25 13:45:00,10.09,10.1,10.08,10.1,29100.0,8.7786,8.7873,8.7699,8.7873,29100.0
2008-03-25 13:50:00,10.1,10.11,10.09,10.1,85500.0,8.7873,8.796,8.7786,8.7873,85500.0
2008-03-25 13:55:00,10.09,10.19,10.09,10.12,166100.0,8.7786,8.8656,8.7786,8.8047,166100.0
2008-03-25 14:00:00,10.12,10.12,10.08,10.1,15600.0,8.8047,8.8047,8.7699,8.7873,15600.0
2008-03-25 14:05:00,10.09,10.13,10.09,10.13,56800.0,8.7786,8.8134,8.7786,8.8134,56800.0
2008-03-25 14:10:00,10.11,10.12,10.08,10.11,53800.0,8.796,8.8047,8.7699,8.796,53800.0
2008-03-25 14:15:00,10.11,10.11,10.09,10.1,10800.0,8.796,8.796,8.7786,8.7873,10800.0
2008-03-25 14:20:00,10.1,10.11,10.1,10.1,32100.0,8.7873,8.796,8.7873,8.7873,32100.0
2008-03-25 14:25:00,10.1,10.1,10.04,10.07,47300.0,8.7873,8.7873,8.7351,8.7612,47300.0
2008-03-25 14:30:00,10.07,10.07,10.05,10.06,15200.0,8.7612,8.7612,8.7438,8.7525,15200.0
2008-03-25 14:35:00,10.06,10.07,10.05,10.07,14600.0,8.7525,8.7612,8.7438,8.7612,14600.0
2008-03-25 14:40:00,10.06,10.07,10.05,10.07,230100.0,8.7525,8.7612,8.7438,8.7612,230100.0
2008-03-25 14:45:00,10.07,10.07,10.04,10.05,217500.0,8.7612,8.7612,8.7351,8.7438,217500.0
2008-03-25 14:50:00,10.06,10.08,10.06,10.07,8000.0,8.7525,8.7699,8.7525,8.7612,8000.0
2008-03-25 14:55:00,10.07,10.08,10.06,10.06,37200.0,8.7612,8.7699,8.7525,8.7525,37200.0
2008-03-25 15:00:00,10.05,10.06,10.04,10.05,10800.0,8.7438,8.7525,8.7351,8.7438,10800.0
2008-03-25 15:05:00,10.05,10.09,10.04,10.06,45800.0,8.7438,8.7786,8.7351,8.7525,45800.0
2008-03-25 15:10:00,10.06,10.07,10.04,10.04,47900.0,8.7525,8.7612,8.7351,8.7351,47900.0
2008-03-25 15:15:00,10.05,10.05,10.03,10.03,15900.0,8.7438,8.7438,8.7264,8.7264,15900.0
2008-03-25 15:20:00,10.03,10.04,10.03,10.03,11700.0,8.7264,8.7351,8.7264,8.7264,11700.0
2008-03-25 15:25:00,10.02,10.03,9.97,9.98,72200.0,8.7177,8.7264,8.6742,8.6829,72200.0
2008-03-25 15:30:00,9.98,10.02,9.98,10.0,24300.0,8.6829,8.7177,8.6829,8.7003,24300.0
2008-03-25 15:35:00,10.0,10.01,9.93,9.95,33700.0,8.7003,8.709,8.6394,8.6568,33700.0
2008-03-25 15:40:00,9.96,10.0,9.96,10.0,24700.0,8.6655,8.7003,8.6655,8.7003,24700.0
2008-03-25 15:45:00,9.99,10.04,9.97,10.02,37900.0,8.6916,8.7351,8.6742,8.7177,37900.0
2008-03-25 15:50:00,10.02,10.02,9.98,9.99,21100.0,8.7177,8.7177,8.6829,8.6916,21100.0
2008-03-25 15:55:00,9.99,10.0,9.97,9.98,84200.0,8.6916,8.7003,8.6742,8.6829,84200.0
2008-03-26 09:30:00,10.04,10.04,9.82,9.83,66400.0,8.7351,8.7351,8.5436,8.5523,66400.0
2008-03-26 09:35:00,9.82,9.82,9.56,9.6,75400.0,8.5436,8.5436,8.3174,8.3522,75400.0
2008-03-26 09:40:00,9.6,9.6,9.34,9.44,124300.0,8.3522,8.3522,8.126,8.213,124300.0
2008-03-26 09:45:00,9.44,9.44,9.28,9.3,176100.0,8.213,8.213,8.0738,8.0912,176100.0
2008-03-26 09:50:00,9.3,9.48,9.3,9.44,41600.0,8.0912,8.2478,8.0912,8.213,41600.0
2008-03-26 09:55:00,9.44,9.54,9.4,9.52,44500.0,8.213,8.3,8.1782,8.2826,44500.0
2008-03-26 10:00:00,9.52,9.57,9.47,9.51,43400.0,8.2826,8.3261,8.2391,8.2739,43400.0
2008-03-26 10:05:00,9.51,9.56,9.5,9.56,33600.0,8.2739,8.3174,8.2652,8.3174,33600.0
2008-03-26 10:10:00,9.57,9.64,9.52,9.53,51100.0,8.3261,8.387,8.2826,8.2913,51100.0
2008-03-26 10:15:00,9.54,9.62,9.4,9.41,52400.0,8.3,8.3696,8.1782,8.1869,52400.0
2008-03-26 10:20:00,9.43,9.48,9.4,9.46,31100.0,8.2043,8.2478,8.1782,8.2304,31100.0
2008-03-26 10:25:00,9.46,9.49,9.42,9.45,33800.0,8.2304,8.2565,8.1956,8.2217,33800.0
2008-03-26 10:30:00,9.46,9.46,9.17,9.2,151100.0,8.2304,8.2304,7.9781,8.0042,151100.0
2008-03-26 10:35:00,9.19,9.31,9.18,9.18,93000.0,7.9955,8.0999,7.9868,7.9868,93000.0
2008-03-26 10:40:00,9.19,9.2,8.91,8.98,564700.0,7.9955,8.0042,7.7519,7.8128,564700.0
2008-03-26 10:45:00,8.98,9.01,8.95,8.99,120800.0,7.8128,7.8389,7.7867,7.8215,120800.0
2008-03-26 10:50:00,8.99,9.09,8.98,9.08,97200.0,7.8215,7.9085,7.8128,7.8998,97200.0
2008-03-26 10:55:00,9.08,9.13,9.05,9.13,63700.0,7.8998,7.9433,7.8737,7.9433,63700.0
2008-03-26 11:00:00,9.12,9.13,9.03,9.06,48300.0,7.9346,7.9433,7.8563,7.8824,48300.0
2008-03-26 11:05:00,9.06,9.08,9.02,9.06,37100.0,7.8824,7.8998,7.8476,7.8824,37100.0
2008-03-26 11:10:00,9.06,9.1,9.05,9.09,63500.0,7.8824,7.9172,7.8737,7.9085,63500.0
2008-03-26 11:15:00,9.08,9.1,8.9,8.93,111600.0,7.8998,7.9172,7.7432,7.7693,111600.0
2008-03-26 11:20:00,8.92,8.99,8.92,8.94,104500.0,7.7606,7.8215,7.7606,7.778,104500.0
2008-03-26 11:25:00,8.93,8.99,8.9,8.97,177600.0,7.7693,7.8215,7.7432,7.8041,177600.0
2008-03-26 11:30:00,8.96,8.99,8.94,8.95,61000.0,7.7954,7.8215,7.778,7.7867,61000.0
2008-03-26 11:35:00,8.94,8.98,8.92,8.94,93700.0,7.778,7.8128,7.7606,7.778,93700.0
2008-03-26 11:40:00,8.94,8.98,8.9,8.94,88900.0,7.778,7.8128,7.7432,7.778,88900.0
2008-03-26 11:45:00,8.95,9.01,8.95,8.98,85800.0,7.7867,7.8389,7.7867,7.8128,85800.0
2008-03-26 11:50:00,8.98,9.01,8.94,8.94,98800.0,7.8128,7.8389,7.778,7.778,98800.0
2008-03-26 11:55:00,8.95,8.95,8.92,8.92,89500.0,7.7867,7.7867,7.7606,7.7606,89500.0
2008-03-26 12:00:00,8.92,8.92,8.86,8.9,84300.0,7.7606,7.7606,7.7084,7.7432,84300.0
2008-03-26 12:05:00,8.91,8.96,8.87,8.95,126900.0,7.7519,7.7954,7.7171,7.7867,126900.0
2008-03-26 12:10:00,8.95,8.97,8.88,8.9,64900.0,7.7867,7.8041,7.7258,7.7432,64900.0
2008-03-26 12:15:00,8.89,8.92,8.89,8.9,30700.0,7.7345,7.7606,7.7345,7.7432,30700.0
2008-03-26 12:20:00,8.9,8.92,8.89,8.9,54400.0,7.7432,7.7606,7.7345,7.7432,54400.0
2008-03-26 12:25:00,8.9,8.92,8.89,8.9,59700.0,7.7432,7.7606,7.7345,7.7432,59700.0
2008-03-26 12:30:00,8.9,8.91,8.89,8.89,50400.0,7.7432,7.7519,7.7345,7.7345,50400.0
2008-03-26 12:35:00,8.89,8.91,8.84,8.85,41500.0,7.7345,7.7519,7.691,7.6997,41500.0
2008-03-26 12:40:00,8.85,8.88,8.81,8.81,70100.0,7.6997,7.7258,7.6649,7.6649,70100.0
2008-03-26 12:45:00,8.81,8.85,8.81,8.84,40400.0,7.6649,7.6997,7.6649,7.691,40400.0
2008-03-26 12:50:00,8.84,8.85,8.79,8.8,102900.0,7.691,7.6997,7.6475,7.6562,102900.0
2008-03-26 12:55:00,8.79,8.82,8.78,8.8,116200.0,7.6475,7.6736,7.6388,7.6562,116200.0
2008-03-26 13:00:00,8.8,8.84,8.75,8.8,163100.0,7.6562,7.691,7.6127,7.6562,163100.0
2008-03-26 13:05:00,8.8,8.84,8.79,8.81,144300.0,7.6562,7.691,7.6475,7.6649,144300.0
2008-03-26 13:10:00,8.82,8.83,8.79,8.8,111600.0,7.6736,7.6823,7.6475,7.6562,111600.0
2008-03-26 13:15:00,8.8,8.8,8.74,8.75,100100.0,7.6562,7.6562,7.604,7.6127,100100.0
2008-03-26 13:20:00,8.74,8.75,8.74,8.74,66100.0,7.604,7.6127,7.604,7.604,66100.0
2008-03-26 13:25:00,8.75,8.77,8.74,8.74,119300.0,7.6127,7.6301,7.604,7.604,119300.0
2008-03-26 13:30:00,8.75,8.75,8.72,8.74,73400.0,7.6127,7.6127,7.5866,7.604,73400.0
2008-03-26 13:35:00,8.73,8.73,8.68,8.7,64100.0,7.5953,7.5953,7.5518,7.5692,64100.0
2008-03-26 13:40:00,8.7,8.75,8.7,8.75,29100.0,7.5692,7.6127,7.5692,7.6127,29100.0
2008-03-26 13:45:00,8.75,8.75,8.74,8.75,45400.0,7.6127,7.6127,7.604,7.6127,45400.0
2008-03-26 13:50:00,8.75,8.75,8.73,8.75,29100.0,7.6127,7.6127,7.5953,7.6127,29100.0
2008-03-26 13:55:00,8.74,8.75,8.73,8.74,51500.0,7.604,7.6127,7.5953,7.604,51500.0
2008-03-26 14:00:00,8.73,8.77,8.7,8.73,209100.0,7.5953,7.6301,7.5692,7.5953,209100.0
2008-03-26 14:05:00,8.73,8.76,8.7,8.75,163700.0,7.5953,7.6214,7.5692,7.6127,163700.0
2008-03-26 14:10:00,8.75,8.83,8.74,8.8,208500.0,7.6127,7.6823,7.604,7.6562,208500.0
2008-03-26 14:15:00,8.8,8.8,8.78,8.8,64500.0,7.6562,7.6562,7.6388,7.6562,64500.0
2008-03-26 14:20:00,8.8,8.8,8.75,8.76,83800.0,7.6562,7.6562,7.6127,7.6214,83800.0
2008-03-26 14:25:00,8.76,8.79,8.74,8.78,114500.0,7.6214,7.6475,7.604,7.6388,114500.0
2008-03-26 14:30:00,8.78,8.8,8.77,8.78,123400.0,7.6388,7.6562,7.6301,7.6388,123400.0
2008-03-26 14:35:00,8.78,8.79,8.75,8.75,154200.0,7.6388,7.6475,7.6127,7.6127,154200.0
2008-03-26 14:40:00,8.76,8.76,8.75,8.75,143500.0,7.6214,7.6214,7.6127,7.6127,143500.0
2008-03-26 14:45:00,8.75,8.77,8.72,8.75,321500.0,7.6127,7.6301,7.5866,7.6127,321500.0
2008-03-26 14:50:00,8.75,8.76,8.71,8.72,198100.0,7.6127,7.6214,7.5779,7.5866,198100.0
2008-03-26 14:55:00,8.72,8.78,8.71,8.77,162600.0,7.5866,7.6388,7.5779,7.6301,162600.0
2008-03-26 15:00:00,8.77,8.86,8.77,8.79,187000.0,7.6301,7.7084,7.6301,7.6475,187000.0
2008-03-26 15:05:00,8.79,8.79,8.74,8.75,116200.0,7.6475,7.6475,7.604,7.6127,116200.0
2008-03-26 15:10:00,8.76,8.78,8.74,8.76,194300.0,7.6214,7.6388,7.604,7.6214,194300.0
2008-03-26 15:15:00,8.75,8.79,8.75,8.78,146500.0,7.6127,7.6475,7.6127,7.6388,146500.0
2008-03-26 15:20:00,8.79,8.79,8.75,8.77,52100.0,7.6475,7.6475,7.6127,7.6301,52100.0
2008-03-26 15:25:00,8.77,8.8,8.75,8.76,90400.0,7.6301,7.6562,7.6127,7.6214,90400.0
2008-03-26 15:30:00,8.75,8.76,8.75,8.75,74100.0,7.6127,7.6214,7.6127,7.6127,74100.0
2008-03-26 15:35:00,8.75,8.77,8.73,8.76,118900.0,7.6127,7.6301,7.5953,7.6214,118900.0
2008-03-26 15:40:00,8.76,8.77,8.75,8.77,69600.0,7.6214,7.6301,7.6127,7.6301,69600.0
2008-03-26 15:45:00,8.76,8.77,8.73,8.75,233300.0,7.6214,7.6301,7.5953,7.6127,233300.0
2008-03-26 15:50:00,8.75,8.76,8.74,8.76,193200.0,7.6127,7.6214,7.604,7.6214,193200.0
2008-03-26 15:55:00,8.75,8.78,8.74,8.75,307300.0,7.6127,7.6388,7.604,7.6127,307300.0
2008-03-27 09:30:00,8.84,8.84,8.55,8.72,144400.0,7.691,7.691,7.4387,7.5866,144400.0
2008-03-27 09:35:00,8.71,8.73,8.59,8.68,242000.0,7.5779,7.5953,7.4735,7.5518,242000.0
2008-03-27 09:40:00,8.7,8.82,8.63,8.63,214100.0,7.5692,7.6736,7.5083,7.5083,214100.0
2008-03-27 09:45:00,8.63,8.75,8.6,8.69,39700.0,7.5083,7.6127,7.4822,7.5605,39700.0
2008-03-27 09:50:00,8.68,8.68,8.57,8.6,193500.0,7.5518,7.5518,7.4561,7.4822,193500.0
2008-03-27 09:55:00,8.62,8.62,8.5,8.5,276900.0,7.4996,7.4996,7.3952,7.3952,276900.0
2008-03-27 10:00:00,8.5,8.55,8.48,8.54,660200.0,7.3952,7.4387,7.3778,7.43,660200.0
2008-03-27 10:05:00,8.53,8.55,8.52,8.53,44400.0,7.4213,7.4387,7.4126,7.4213,44400.0
2008-03-27 10:10:00,8.53,8.55,8.49,8.52,248900.0,7.4213,7.4387,7.3865,7.4126,248900.0
2008-03-27 10:15:00,8.51,8.61,8.5,8.52,201200.0,7.4039,7.4909,7.3952,7.4126,201200.0
2008-03-27 10:20:00,8.5,8.57,8.5,8.54,118600.0,7.3952,7.4561,7.3952,7.43,118600.0
2008-03-27 10:25:00,8.53,8.54,8.46,8.54,103200.0,7.4213,7.43,7.3604,7.43,103200.0
2008-03-27 10:30:00,8.54,8.56,8.47,8.48,45800.0,7.43,7.4474,7.3691,7.3778,45800.0
2008-03-27 10:35:00,8.48,8.5,8.44,8.45,141500.0,7.3778,7.3952,7.343,7.3517,141500.0
2008-03-27 10:40:00,8.45,8.49,8.41,8.43,103000.0,7.3517,7.3865,7.3169,7.3343,103000.0
2008-03-27 10:45:00,8.44,8.46,8.41,8.45,98400.0,7.343,7.3604,7.3169,7.3517,98400.0
2008-03-27 10:50:00,8.45,8.45,8.41,8.43,276500.0,7.3517,7.3517,7.3169,7.3343,276500.0
2008-03-27 10:55:00,8.43,8.43,8.39,8.42,86900.0,7.3343,7.3343,7.2995,7.3256,86900.0
2008-03-27 11:00:00,8.43,8.43,8.41,8.43,31800.0,7.3343,7.3343,7.3169,7.3343,31800.0
2008-03-27 11:05:00,8.42,8.46,8.42,8.45,89600.0,7.3256,7.3604,7.3256,7.3517,89600.0
2008-03-27 11:10:00,8.45,8.45,8.42,8.44,63300.0,7.3517,7.3517,7.3256,7.343,63300.0
2008-03-27 11:15:00,8.43,8.44,8.4,8.43,75900.0,7.3343,7.343,7.3082,7.3343,75900.0
2008-03-27 11:20:00,8.43,8.45,8.42,8.44,96400.0,7.3343,7.3517,7.3256,7.343,96400.0
2008-03-27 11:25:00,8.43,8.45,8.41,8.42,42000.0,7.3343,7.3517,7.3169,7.3256,42000.0
2008-03-27 11:30:00,8.42,8.47,8.41,8.46,57800.0,7.3256,7.3691,7.3169,7.3604,57800.0
2008-03-27 11:35:00,8.47,8.52,8.45,8.47,105400.0,7.3691,7.4126,7.3517,7.3691,105400.0
2008-03-27 11:40:00,8.48,8.51,8.46,8.5,65700.0,7.3778,7.4039,7.3604,7.3952,65700.0
2008-03-27 11:45:00,8.5,8.54,8.49,8.51,235700.0,7.3952,7.43,7.3865,7.4039,235700.0
2008-03-27 11:50:00,8.5,8.51,8.48,8.5,103100.0,7.3952,7.4039,7.3778,7.3952,103100.0
2008-03-27 11:55:00,8.49,8.51,8.48,8.5,40100.0,7.3865,7.4039,7.3778,7.3952,40100.0
2008-03-27 12:00:00,8.5,8.51,8.5,8.5,77300.0,7.3952,7.4039,7.3952,7.3952,77300.0
2008-03-27 12:05:00,8.5,8.57,8.49,8.57,312000.0,7.3952,7.4561,7.3865,7.4561,312000.0
2008-03-27 12:10:00,8.58,8.58,8.49,8.5,205900.0,7.4648,7.4648,7.3865,7.3952,205900.0
2008-03-27 12:15:00,8.49,8.5,8.49,8.5,66200.0,7.3865,7.3952,7.3865,7.3952,66200.0
2008-03-27 12:20:00,8.49,8.6,8.49,8.52,132200.0,7.3865,7.4822,7.3865,7.4126,132200.0
2008-03-27 12:25:00,8.52,8.64,8.51,8.57,86500.0,7.4126,7.517,7.4039,7.4561,86500.0
2008-03-27 12:30:00,8.57,8.61,8.56,8.6,46800.0,7.4561,7.4909,7.4474,7.4822,46800.0
2008-03-27 12:35:00,8.59,8.66,8.58,8.63,56200.0,7.4735,7.5344,7.4648,7.5083,56200.0
2008-03-27 12:40:00,8.62,8.65,8.58,8.6,41800.0,7.4996,7.5257,7.4648,7.4822,41800.0
2008-03-27 12:45:00,8.6,8.64,8.55,8.57,59700.0,7.4822,7.517,7.4387,7.4561,59700.0
2008-03-27 12:50:00,8.57,8.59,8.51,8.51,56800.0,7.4561,7.4735,7.4039,7.4039,56800.0
2008-03-27 12:55:00,8.51,8.55,8.45,8.46,99200.0,7.4039,7.4387,7.3517,7.3604,99200.0
2008-03-27 13:00:00,8.47,8.5,8.43,8.5,115800.0,7.3691,7.3952,7.3343,7.3952,115800.0
2008-03-27 13:05:00,8.49,8.51,8.49,8.49,37100.0,7.3865,7.4039,7.3865,7.3865,37100.0
2008-03-27 13:10:00,8.49,8.58,8.49,8.56,39100.0,7.3865,7.4648,7.3865,7.4474,39100.0
2008-03-27 13:15:00,8.56,8.56,8.49,8.5,27700.0,7.4474,7.4474,7.3865,7.3952,27700.0
2008-03-27 13:20:00,8.51,8.53,8.5,8.51,39700.0,7.4039,7.4213,7.3952,7.4039,39700.0
2008-03-27 13:25:00,8.52,8.55,8.5,8.53,27800.0,7.4126,7.4387,7.3952,7.4213,27800.0
2008-03-27 13:30:00,8.52,8.54,8.45,8.46,32100.0,7.4126,7.43,7.3517,7.3604,32100.0
2008-03-27 13:35:00,8.46,8.49,8.44,8.47,49700.0,7.3604,7.3865,7.343,7.3691,49700.0
2008-03-27 13:40:00,8.46,8.47,8.41,8.43,61700.0,7.3604,7.3691,7.3169,7.3343,61700.0
2008-03-27 13:45:00,8.43,8.48,8.42,8.47,35000.0,7.3343,7.3778,7.3256,7.3691,35000.0
2008-03-27 13:50:00,8.47,8.48,8.44,8.46,27700.0,7.3691,7.3778,7.343,7.3604,27700.0
2008-03-27 13:55:00,8.46,8.47,8.46,8.46,20300.0,7.3604,7.3691,7.3604,7.3604,20300.0
2008-03-27 14:00:00,8.47,8.47,8.44,8.44,27800.0,7.3691,7.3691,7.343,7.343,27800.0
2008-03-27 14:05:00,8.44,8.47,8.43,8.46,32700.0,7.343,7.3691,7.3343,7.3604,32700.0
2008-03-27 14:10:00,8.45,8.45,8.43,8.43,1195700.0,7.3517,7.3517,7.3343,7.3343,1195700.0
2008-03-27 14:15:00,8.43,8.46,8.34,8.43,143400.0,7.3343,7.3604,7.256,7.3343,143400.0
2008-03-27 14:20:00,8.43,8.51,8.4,8.49,51100.0,7.3343,7.4039,7.3082,7.3865,51100.0
2008-03-27 14:25:00,8.5,8.59,8.49,8.52,161000.0,7.3952,7.4735,7.3865,7.4126,161000.0
2008-03-27 14:30:00,8.52,8.54,8.49,8.5,178900.0,7.4126,7.43,7.3865,7.3952,178900.0
2008-03-27 14:35:00,8.49,8.53,8.49,8.51,155900.0,7.3865,7.4213,7.3865,7.4039,155900.0
2008-03-27 14:40:00,8.51,8.52,8.5,8.51,136100.0,7.4039,7.4126,7.3952,7.4039,136100.0
2008-03-27 14:45:00,8.51,8.52,8.47,8.48,177800.0,7.4039,7.4126,7.3691,7.3778,177800.0
2008-03-27 14:50:00,8.48,8.53,8.48,8.49,94900.0,7.3778,7.4213,7.3778,7.3865,94900.0
2008-03-27 14:55:00,8.49,8.52,8.47,8.49,115900.0,7.3865,7.4126,7.3691,7.3865,115900.0
2008-03-27 15:00:00,8.49,8.52,8.48,8.48,108900.0,7.3865,7.4126,7.3778,7.3778,108900.0
2008-03-27 15:05:00,8.48,8.52,8.48,8.5,87400.0,7.3778,7.4126,7.3778,7.3952,87400.0
2008-03-27 15:10:00,8.49,8.5,8.44,8.48,114300.0,7.3865,7.3952,7.343,7.3778,114300.0
2008-03-27 15:15:00,8.47,8.51,8.44,8.49,99800.0,7.3691,7.4039,7.343,7.3865,99800.0
2008-03-27 15:20:00,8.49,8.49,8.43,8.45,66700.0,7.3865,7.3865,7.3343,7.3517,66700.0
2008-03-27 15:25:00,8.45,8.5,8.44,8.48,90700.0,7.3517,7.3952,7.343,7.3778,90700.0
2008-03-27 15:30:00,8.48,8.51,8.47,8.51,81800.0,7.3778,7.4039,7.3691,7.4039,81800.0
2008-03-27 15:35:00,8.5,8.51,8.45,8.47,366300.0,7.3952,7.4039,7.3517,7.3691,366300.0
2008-03-27 15:40:00,8.46,8.5,8.46,8.47,136600.0,7.3604,7.3952,7.3604,7.3691,136600.0
2008-03-27 15:45:00,8.48,8.5,8.45,8.48,166900.0,7.3778,7.3952,7.3517,7.3778,166900.0
2008-03-27 15:50:00,8.48,8.48,8.41,8.42,180900.0,7.3778,7.3778,7.3169,7.3256,180900.0
2008-03-27 15:55:00,8.41,8.42,8.35,8.35,294700.0,7.3169,7.3256,7.2647,7.2647,294700.0
2008-03-28 09:30:00,8.45,8.6,8.36,8.39,202700.0,7.3517,7.4822,7.2734,7.2995,202700.0
2008-03-28 09:35:00,8.39,8.4,8.32,8.34,101900.0,7.2995,7.3082,7.2386,7.256,101900.0
2008-03-28 09:40:00,8.34,8.4,8.26,8.38,62700.0,7.256,7.3082,7.1864,7.2908,62700.0
2008-03-28 09:45:00,8.38,8.38,8.26,8.26,200700.0,7.2908,7.2908,7.1864,7.1864,200700.0
2008-03-28 09:50:00,8.27,8.43,8.27,8.35,124600.0,7.1951,7.3343,7.1951,7.2647,124600.0
2008-03-28 09:55:00,8.36,8.4,8.34,8.36,106400.0,7.2734,7.3082,7.256,7.2734,106400.0
2008-03-28 10:00:00,8.35,8.4,8.3,8.39,115000.0,7.2647,7.3082,7.2212,7.2995,115000.0
2008-03-28 10:05:00,8.39,8.42,8.37,8.4,84800.0,7.2995,7.3256,7.2821,7.3082,84800.0
2008-03-28 10:10:00,8.4,8.4,8.34,8.35,50900.0,7.3082,7.3082,7.256,7.2647,50900.0
2008-03-28 10:15:00,8.33,8.37,8.31,8.37,333300.0,7.2473,7.2821,7.2299,7.2821,333300.0
2008-03-28 10:20:00,8.37,8.39,8.33,8.34,148900.0,7.2821,7.2995,7.2473,7.256,148900.0
2008-03-28 10:25:00,8.35,8.35,8.3,8.31,50800.0,7.2647,7.2647,7.2212,7.2299,50800.0
2008-03-28 10:30:00,8.3,8.31,8.29,8.3,46100.0,7.2212,7.2299,7.2125,7.2212,46100.0
2008-03-28 10:35:00,8.29,8.33,8.28,8.3,153500.0,7.2125,7.2473,7.2038,7.2212,153500.0
2008-03-28 10:40:00,8.3,8.31,8.25,8.27,114900.0,7.2212,7.2299,7.1777,7.1951,114900.0
2008-03-28 10:45:00,8.28,8.34,8.26,8.28,76200.0,7.2038,7.256,7.1864,7.2038,76200.0
2008-03-28 10:50:00,8.28,8.3,8.23,8.23,41100.0,7.2038,7.2212,7.1603,7.1603,41100.0
2008-03-28 10:55:00,8.22,8.24,8.18,8.19,74100.0,7.1516,7.169,7.1168,7.1255,74100.0
2008-03-28 11:00:00,8.2,8.2,8.18,8.19,137400.0,7.1342,7.1342,7.1168,7.1255,137400.0
2008-03-28 11:05:00,8.19,8.2,8.18,8.18,85800.0,7.1255,7.1342,7.1168,7.1168,85800.0
2008-03-28 11:10:00,8.19,8.19,8.11,8.13,171900.0,7.1255,7.1255,7.0559,7.0733,171900.0
2008-03-28 11:15:00,8.12,8.15,8.05,8.15,144100.0,7.0646,7.0907,7.0037,7.0907,144100.0
2008-03-28 11:20:00,8.15,8.21,8.09,8.11,98200.0,7.0907,7.1429,7.0385,7.0559,98200.0
2008-03-28 11:25:00,8.11,8.12,8.07,8.08,101300.0,7.0559,7.0646,7.0211,7.0298,101300.0
2008-03-28 11:30:00,8.09,8.19,8.08,8.17,103500.0,7.0385,7.1255,7.0298,7.1081,103500.0
2008-03-28 11:35:00,8.17,8.17,8.1,8.12,163000.0,7.1081,7.1081,7.0472,7.0646,163000.0
2008-03-28 11:40:00,8.11,8.11,8.01,8.01,202000.0,7.0559,7.0559,6.9689,6.9689,202000.0
2008-03-28 11:45:00,8.01,8.06,8.0,8.01,193600.0,6.9689,7.0124,6.9602,6.9689,193600.0
2008-03-28 11:50:00,8.01,8.06,8.0,8.05,238800.0,6.9689,7.0124,6.9602,7.0037,238800.0
2008-03-28 11:55:00,8.06,8.09,8.02,8.07,194000.0,7.0124,7.0385,6.9776,7.0211,194000.0
2008-03-28 12:00:00,8.07,8.1,8.01,8.03,96700.0,7.0211,7.0472,6.9689,6.9863,96700.0
2008-03-28 12:05:00,8.03,8.04,7.94,8.0,187100.0,6.9863,6.995,6.908,6.9602,187100.0
2008-03-28 12:10:00,7.99,8.03,7.97,7.97,146200.0,6.9515,6.9863,6.9341,6.9341,146200.0
2008-03-28 12:15:00,7.98,8.0,7.96,7.98,81700.0,6.9428,6.9602,6.9254,6.9428,81700.0
2008-03-28 12:20:00,7.98,8.02,7.98,7.99,114300.0,6.9428,6.9776,6.9428,6.9515,114300.0
2008-03-28 12:25:00,7.99,8.08,7.99,8.06,154100.0,6.9515,7.0298,6.9515,7.0124,154100.0
2008-03-28 12:30:00,8.06,8.06,7.97,8.06,243500.0,7.0124,7.0124,6.9341,7.0124,243500.0
2008-03-28 12:35:00,8.05,8.06,8.0,8.01,38200.0,7.0037,7.0124,6.9602,6.9689,38200.0
2008-03-28 12:40:00,8.01,8.09,8.0,8.06,99100.0,6.9689,7.0385,6.9602,7.0124,99100.0
2008-03-28 12:45:00,8.06,8.08,8.03,8.04,32000.0,7.0124,7.0298,6.9863,6.995,32000.0
2008-03-28 12:50:00,8.04,8.05,8.02,8.03,29500.0,6.995,7.0037,6.9776,6.9863,29500.0
2008-03-28 12:55:00,8.02,8.04,8.02,8.03,22800.0,6.9776,6.995,6.9776,6.9863,22800.0
2008-03-28 13:00:00,8.03,8.06,8.02,8.06,74600.0,6.9863,7.0124,6.9776,7.0124,74600.0
2008-03-28 13:05:00,8.06,8.12,8.05,8.1,132000.0,7.0124,7.0646,7.0037,7.0472,132000.0
2008-03-28 13:10:00,8.09,8.13,8.08,8.11,576400.0,7.0385,7.0733,7.0298,7.0559,576400.0
2008-03-28 13:15:00,8.11,8.13,8.09,8.12,134800.0,7.0559,7.0733,7.0385,7.0646,134800.0
2008-03-28 13:20:00,8.11,8.13,8.1,8.11,68000.0,7.0559,7.0733,7.0472,7.0559,68000.0
2008-03-28 13:25:00,8.11,8.13,8.1,8.11,99500.0,7.0559,7.0733,7.0472,7.0559,99500.0
2008-03-28 13:30:00,8.11,8.21,8.1,8.2,253700.0,7.0559,7.1429,7.0472,7.1342,253700.0
2008-03-28 13:35:00,8.2,8.23,8.18,8.18,219300.0,7.1342,7.1603,7.1168,7.1168,219300.0
2008-03-28 13:40:00,8.18,8.26,8.18,8.25,367400.0,7.1168,7.1864,7.1168,7.1777,367400.0
2008-03-28 13:45:00,8.25,8.25,8.17,8.19,190700.0,7.1777,7.1777,7.1081,7.1255,190700.0
2008-03-28 13:50:00,8.18,8.19,8.09,8.16,234900.0,7.1168,7.1255,7.0385,7.0994,234900.0
2008-03-28 13:55:00,8.16,8.17,8.09,8.12,128000.0,7.0994,7.1081,7.0385,7.0646,128000.0
2008-03-28 14:00:00,8.11,8.15,8.11,8.15,24500.0,7.0559,7.0907,7.0559,7.0907,24500.0
2008-03-28 14:05:00,8.14,8.15,8.12,8.14,60700.0,7.082,7.0907,7.0646,7.082,60700.0
2008-03-28 14:10:00,8.13,8.16,8.12,8.15,184000.0,7.0733,7.0994,7.0646,7.0907,184000.0
2008-03-28 14:15:00,8.16,8.89,8.15,8.87,1452100.0,7.0994,7.7345,7.0907,7.7171,1452100.0
2008-03-28 14:20:00,8.87,9.04,8.71,8.79,2823400.0,7.7171,7.865,7.5779,7.6475,2823400.0
2008-03-28 14:25:00,8.79,8.85,8.65,8.82,875000.0,7.6475,7.6997,7.5257,7.6736,875000.0
2008-03-28 14:30:00,8.81,8.84,8.68,8.68,872700.0,7.6649,7.691,7.5518,7.5518,872700.0
2008-03-28 14:35:00,8.68,8.74,8.67,8.7,425600.0,7.5518,7.604,7.5431,7.5692,425600.0
2008-03-28 14:40:00,8.7,8.78,8.65,8.74,272100.0,7.5692,7.6388,7.5257,7.604,272100.0
2008-03-28 14:45:00,8.74,8.8,8.69,8.7,175100.0,7.604,7.6562,7.5605,7.5692,175100.0
2008-03-28 14:50:00,8.71,8.75,8.67,8.68,169700.0,7.5779,7.6127,7.5431,7.5518,169700.0
2008-03-28 14:55:00,8.67,8.68,8.62,8.66,308400.0,7.5431,7.5518,7.4996,7.5344,308400.0
2008-03-28 15:00:00,8.65,8.73,8.64,8.66,116000.0,7.5257,7.5953,7.517,7.5344,116000.0
2008-03-28 15:05:00,8.65,8.76,8.65,8.68,148800.0,7.5257,7.6214,7.5257,7.5518,148800.0
2008-03-28 15:10:00,8.67,8.74,8.66,8.67,76400.0,7.5431,7.604,7.5344,7.5431,76400.0
2008-03-28 15:15:00,8.66,8.72,8.64,8.71,84500.0,7.5344,7.5866,7.517,7.5779,84500.0
2008-03-28 15:20:00,8.71,8.72,8.69,8.69,94800.0,7.5779,7.5866,7.5605,7.5605,94800.0
2008-03-28 15:25:00,8.7,8.7,8.64,8.65,136800.0,7.5692,7.5692,7.517,7.5257,136800.0
2008-03-28 15:30:00,8.65,8.67,8.57,8.59,170500.0,7.5257,7.5431,7.4561,7.4735,170500.0
2008-03-28 15:35:00,8.6,8.63,8.52,8.53,97000.0,7.4822,7.5083,7.4126,7.4213,97000.0
2008-03-28 15:40:00,8.53,8.6,8.5,8.53,163800.0,7.4213,7.4822,7.3952,7.4213,163800.0
2008-03-28 15:45:00,8.55,8.68,8.52,8.68,213100.0,7.4387,7.5518,7.4126,7.5518,213100.0
2008-03-28 15:50:00,8.68,8.68,8.54,8.6,152900.0,7.5518,7.5518,7.43,7.4822,152900.0
2008-03-28 15:55:00,8.61,8.64,8.54,8.61,220300.0,7.4909,7.517,7.43,7.4909,220300.0
2008-03-31 08:00:00,8.6,8.6,8.6,8.6,300.0,7.4822,7.4822,7.4822,7.4822,300.0
2008-03-31 08:05:00,8.6,8.6,8.6,8.6,0.0,7.4822,7.4822,7.4822,7.4822,0.0
2008-03-31 08:10:00,8.6,8.6,8.6,8.6,0.0,7.4822,7.4822,7.4822,7.4822,0.0
2008-03-31 08:15:00,8.4,8.4,8.4,8.4,600.0,7.3082,7.3082,7.3082,7.3082,600.0
2008-03-31 08:20:00,8.4,8.4,8.4,8.4,0.0,7.3082,7.3082,7.3082,7.3082,0.0
2008-03-31 08:25:00,8.61,8.61,8.61,8.61,1500.0,7.4909,7.4909,7.4909,7.4909,1500.0
2008-03-31 08:30:00,8.7,8.7,8.7,8.7,100.0,7.5692,7.5692,7.5692,7.5692,100.0
2008-03-31 08:35:00,8.6,8.6,8.6,8.6,100.0,7.4822,7.4822,7.4822,7.4822,100.0
2008-03-31 08:40:00,8.6,8.6,8.6,8.6,0.0,7.4822,7.4822,7.4822,7.4822,0.0
2008-03-31 08:45:00,8.6,8.6,8.6,8.6,0.0,7.4822,7.4822,7.4822,7.4822,0.0
2008-03-31 08:50:00,8.6,8.6,8.6,8.6,0.0,7.4822,7.4822,7.4822,7.4822,0.0
2008-03-31 08:55:00,8.6,8.6,8.6,8.6,0.0,7.4822,7.4822,7.4822,7.4822,0.0
2008-03-31 09:00:00,8.6,8.6,8.6,8.6,0.0,7.4822,7.4822,7.4822,7.4822,0.0
2008-03-31 09:05:00,8.68,8.68,8.68,8.68,1400.0,7.5518,7.5518,7.5518,7.5518,1400.0
2008-03-31 09:10:00,8.61,8.61,8.61,8.61,1100.0,7.4909,7.4909,7.4909,7.4909,1100.0
2008-03-31 09:15:00,8.61,8.61,8.61,8.61,0.0,7.4909,7.4909,7.4909,7.4909,0.0
2008-03-31 09:20:00,8.61,8.61,8.61,8.61,0.0,7.4909,7.4909,7.4909,7.4909,0.0
2008-03-31 09:25:00,8.61,8.61,8.61,8.61,0.0,7.4909,7.4909,7.4909,7.4909,0.0
2008-03-31 09:30:00,8.67,8.67,8.42,8.43,173800.0,7.5431,7.5431,7.3256,7.3343,173800.0
2008-03-31 09:35:00,8.42,8.42,8.15,8.19,127100.0,7.3256,7.3256,7.0907,7.1255,127100.0
2008-03-31 09:40:00,8.2,8.48,8.16,8.38,313600.0,7.1342,7.3778,7.0994,7.2908,313600.0
2008-03-31 09:45:00,8.38,8.39,8.28,8.33,109300.0,7.2908,7.2995,7.2038,7.2473,109300.0
2008-03-31 09:50:00,8.34,8.36,8.33,8.35,134200.0,7.256,7.2734,7.2473,7.2647,134200.0
2008-03-31 09:55:00,8.34,8.35,8.33,8.33,42500.0,7.256,7.2647,7.2473,7.2473,42500.0
2008-03-31 10:00:00,8.32,8.34,8.23,8.24,70700.0,7.2386,7.256,7.1603,7.169,70700.0
2008-03-31 10:05:00,8.24,8.28,8.16,8.22,177300.0,7.169,7.2038,7.0994,7.1516,177300.0
2008-03-31 10:10:00,8.22,8.26,8.21,8.23,34500.0,7.1516,7.1864,7.1429,7.1603,34500.0
2008-03-31 10:15:00,8.23,8.3,8.23,8.28,35900.0,7.1603,7.2212,7.1603,7.2038,35900.0
2008-03-31 10:20:00,8.29,8.32,8.22,8.22,49000.0,7.2125,7.2386,7.1516,7.1516,49000.0
2008-03-31 10:25:00,8.22,8.25,8.17,8.21,44500.0,7.1516,7.1777,7.1081,7.1429,44500.0
2008-03-31 10:30:00,8.22,8.3,8.22,8.29,31100.0,7.1516,7.2212,7.1516,7.2125,31100.0
2008-03-31 10:35:00,8.29,8.32,8.29,8.31,27800.0,7.2125,7.2386,7.2125,7.2299,27800.0
2008-03-31 10:40:00,8.3,8.3,8.23,8.26,19400.0,7.2212,7.2212,7.1603,7.1864,19400.0
2008-03-31 10:45:00,8.27,8.35,8.27,8.34,33900.0,7.1951,7.2647,7.1951,7.256,33900.0
2008-03-31 10:50:00,8.34,8.43,8.33,8.37,124900.0,7.256,7.3343,7.2473,7.2821,124900.0
2008-03-31 10:55:00,8.38,8.44,8.36,8.42,51900.0,7.2908,7.343,7.2734,7.3256,51900.0
2008-03-31 11:00:00,8.41,8.44,8.29,8.3,106800.0,7.3169,7.343,7.2125,7.2212,106800.0
2008-03-31 11:05:00,8.31,8.37,8.29,8.35,50900.0,7.2299,7.2821,7.2125,7.2647,50900.0
2008-03-31 11:10:00,8.33,8.37,8.26,8.31,57700.0,7.2473,7.2821,7.1864,7.2299,57700.0
2008-03-31 11:15:00,8.31,8.35,8.29,8.31,31100.0,7.2299,7.2647,7.2125,7.2299,31100.0
2008-03-31 11:20:00,8.32,8.34,8.31,8.33,26700.0,7.2386,7.256,7.2299,7.2473,26700.0
2008-03-31 11:25:00,8.34,8.37,8.33,8.35,86800.0,7.256,7.2821,7.2473,7.2647,86800.0
2008-03-31 11:30:00,8.35,8.38,8.34,8.37,101500.0,7.2647,7.2908,7.256,7.2821,101500.0
2008-03-31 11:35:00,8.38,8.46,8.37,8.41,135500.0,7.2908,7.3604,7.2821,7.3169,135500.0
2008-03-31 11:40:00,8.41,8.47,8.39,8.45,119900.0,7.3169,7.3691,7.2995,7.3517,119900.0
2008-03-31 11:45:00,8.44,8.47,8.42,8.47,80900.0,7.343,7.3691,7.3256,7.3691,80900.0
2008-03-31 11:50:00,8.47,8.73,8.47,8.71,517100.0,7.3691,7.5953,7.3691,7.5779,517100.0
2008-03-31 11:55:00,8.72,8.72,8.56,8.63,143900.0,7.5866,7.5866,7.4474,7.5083,143900.0
2008-03-31 12:00:00,8.65,8.65,8.55,8.55,111900.0,7.5257,7.5257,7.4387,7.4387,111900.0
2008-03-31 12:05:00,8.56,8.56,8.49,8.52,97600.0,7.4474,7.4474,7.3865,7.4126,97600.0
2008-03-31 12:10:00,8.52,8.61,8.5,8.58,80600.0,7.4126,7.4909,7.3952,7.4648,80600.0
2008-03-31 12:15:00,8.59,8.79,8.57,8.64,258100.0,7.4735,7.6475,7.4561,7.517,258100.0
2008-03-31 12:20:00,8.65,8.65,8.5,8.55,103000.0,7.5257,7.5257,7.3952,7.4387,103000.0
2008-03-31 12:25:00,8.55,8.58,8.54,8.58,66500.0,7.4387,7.4648,7.43,7.4648,66500.0
2008-03-31 12:30:00,8.57,8.6,8.51,8.55,105300.0,7.4561,7.4822,7.4039,7.4387,105300.0
2008-03-31 12:35:00,8.57,8.62,8.5,8.5,129500.0,7.4561,7.4996,7.3952,7.3952,129500.0
2008-03-31 12:40:00,8.5,8.51,8.43,8.46,117800.0,7.3952,7.4039,7.3343,7.3604,117800.0
2008-03-31 12:45:00,8.46,8.54,8.46,8.5,141900.0,7.3604,7.43,7.3604,7.3952,141900.0
2008-03-31 12:50:00,8.5,8.55,8.46,8.47,213200.0,7.3952,7.4387,7.3604,7.3691,213200.0
2008-03-31 12:55:00,8.47,8.52,8.47,8.5,119900.0,7.3691,7.4126,7.3691,7.3952,119900.0
2008-03-31 13:00:00,8.5,8.5,8.45,8.46,360300.0,7.3952,7.3952,7.3517,7.3604,360300.0
2008-03-31 13:05:00,8.46,8.49,8.45,8.48,74300.0,7.3604,7.3865,7.3517,7.3778,74300.0
2008-03-31 13:10:00,8.49,8.49,8.42,8.43,51200.0,7.3865,7.3865,7.3256,7.3343,51200.0
2008-03-31 13:15:00,8.44,8.49,8.44,8.46,207000.0,7.343,7.3865,7.343,7.3604,207000.0
2008-03-31 13:20:00,8.46,8.49,8.45,8.48,77900.0,7.3604,7.3865,7.3517,7.3778,77900.0
2008-03-31 13:25:00,8.48,8.53,8.47,8.5,272000.0,7.3778,7.4213,7.3691,7.3952,272000.0
2008-03-31 13:30:00,8.5,8.52,8.48,8.5,146800.0,7.3952,7.4126,7.3778,7.3952,146800.0
2008-03-31 13:35:00,8.49,8.57,8.49,8.54,600800.0,7.3865,7.4561,7.3865,7.43,600800.0
2008-03-31 13:40:00,8.54,8.65,8.53,8.61,320900.0,7.43,7.5257,7.4213,7.4909,320900.0
2008-03-31 13:45:00,8.62,8.62,8.52,8.52,169200.0,7.4996,7.4996,7.4126,7.4126,169200.0
2008-03-31 13:50:00,8.52,8.57,8.51,8.53,140000.0,7.4126,7.4561,7.4039,7.4213,140000.0
2008-03-31 13:55:00,8.54,8.55,8.5,8.51,114200.0,7.43,7.4387,7.3952,7.4039,114200.0
2008-03-31 14:00:00,8.51,8.53,8.49,8.51,91100.0,7.4039,7.4213,7.3865,7.4039,91100.0
2008-03-31 14:05:00,8.51,8.51,8.5,8.51,42100.0,7.4039,7.4039,7.3952,7.4039,42100.0
2008-03-31 14:10:00,8.51,8.55,8.5,8.53,209300.0,7.4039,7.4387,7.3952,7.4213,209300.0
2008-03-31 14:15:00,8.54,8.56,8.53,8.55,159400.0,7.43,7.4474,7.4213,7.4387,159400.0
2008-03-31 14:20:00,8.56,8.56,8.46,8.46,105800.0,7.4474,7.4474,7.3604,7.3604,105800.0
2008-03-31 14:25:00,8.46,8.56,8.45,8.54,252600.0,7.3604,7.4474,7.3517,7.43,252600.0
2008-03-31 14:30:00,8.55,8.56,8.54,8.55,103800.0,7.4387,7.4474,7.43,7.4387,103800.0
2008-03-31 14:35:00,8.55,8.56,8.53,8.55,45400.0,7.4387,7.4474,7.4213,7.4387,45400.0
2008-03-31 14:40:00,8.55,8.58,8.54,8.55,268900.0,7.4387,7.4648,7.43,7.4387,268900.0
2008-03-31 14:45:00,8.55,8.58,8.52,8.55,219700.0,7.4387,7.4648,7.4126,7.4387,219700.0
2008-03-31 14:50:00,8.55,8.62,8.55,8.57,320100.0,7.4387,7.4996,7.4387,7.4561,320100.0
2008-03-31 14:55:00,8.57,8.58,8.52,8.57,706900.0,7.4561,7.4648,7.4126,7.4561,706900.0
2008-03-31 15:00:00,8.57,8.6,8.53,8.58,607200.0,7.4561,7.4822,7.4213,7.4648,607200.0
2008-03-31 15:05:00,8.58,8.68,8.57,8.65,481400.0,7.4648,7.5518,7.4561,7.5257,481400.0
2008-03-31 15:10:00,8.64,8.66,8.61,8.62,154300.0,7.517,7.5344,7.4909,7.4996,154300.0
2008-03-31 15:15:00,8.62,8.64,8.59,8.62,205400.0,7.4996,7.517,7.4735,7.4996,205400.0
2008-03-31 15:20:00,8.62,8.64,8.6,8.6,168100.0,7.4996,7.517,7.4822,7.4822,168100.0
2008-03-31 15:25:00,8.61,8.66,8.58,8.58,265700.0,7.4909,7.5344,7.4648,7.4648,265700.0
2008-03-31 15:30:00,8.59,8.62,8.57,8.61,170100.0,7.4735,7.4996,7.4561,7.4909,170100.0
2008-03-31 15:35:00,8.61,8.65,8.59,8.6,341400.0,7.4909,7.5257,7.4735,7.4822,341400.0
2008-03-31 15:40:00,8.61,8.67,8.6,8.63,364800.0,7.4909,7.5431,7.4822,7.5083,364800.0
2008-03-31 15:45:00,8.63,8.65,8.59,8.6,401900.0,7.5083,7.5257,7.4735,7.4822,401900.0
2008-03-31 15:50:00,8.6,8.64,8.59,8.63,852100.0,7.4822,7.517,7.4735,7.5083,852100.0
2008-03-31 15:55:00,8.63,8.67,8.58,8.65,305100.0,7.5083,7.5431,7.4648,7.5257,305100.0
2008-04-01 08:00:00,8.6,8.6,8.6,8.6,0.0,7.4822,7.4822,7.4822,7.4822,0.0
2008-04-01 08:05:00,8.6,8.6,8.6,8.6,0.0,7.4822,7.4822,7.4822,7.4822,0.0
2008-04-01 08:10:00,8.6,8.6,8.6,8.6,0.0,7.4822,7.4822,7.4822,7.4822,0.0
2008-04-01 08:15:00,8.6,8.6,8.6,8.6,0.0,7.4822,7.4822,7.4822,7.4822,0.0
2008-04-01 08:20:00,8.65,8.65,8.6,8.6,7100.0,7.5257,7.5257,7.4822,7.4822,7100.0
2008-04-01 08:25:00,8.8,8.85,8.8,8.85,3500.0,7.6562,7.6997,7.6562,7.6997,3500.0
2008-04-01 08:30:00,8.85,8.85,8.85,8.85,0.0,7.6997,7.6997,7.6997,7.6997,0.0
2008-04-01 08:35:00,8.85,8.85,8.85,8.85,0.0,7.6997,7.6997,7.6997,7.6997,0.0
2008-04-01 08:40:00,8.8,8.8,8.6,8.6,18500.0,7.6562,7.6562,7.4822,7.4822,18500.0
2008-04-01 08:45:00,8.85,8.85,8.81,8.81,11100.0,7.6997,7.6997,7.6649,7.6649,11100.0
2008-04-01 08:50:00,8.81,8.81,8.81,8.81,1000.0,7.6649,7.6649,7.6649,7.6649,1000.0
2008-04-01 08:55:00,8.84,8.85,8.84,8.85,2700.0,7.691,7.6997,7.691,7.6997,2700.0
2008-04-01 09:00:00,8.84,8.88,8.75,8.88,11400.0,7.691,7.7258,7.6127,7.7258,11400.0
2008-04-01 09:05:00,8.88,8.92,8.88,8.92,5500.0,7.7258,7.7606,7.7258,7.7606,5500.0
2008-04-01 09:10:00,8.9,8.9,8.9,8.9,5000.0,7.7432,7.7432,7.7432,7.7432,5000.0
2008-04-01 09:15:00,8.9,8.9,8.83,8.83,1300.0,7.7432,7.7432,7.6823,7.6823,1300.0
2008-04-01 09:20:00,8.9,8.9,8.9,8.9,100.0,7.7432,7.7432,7.7432,7.7432,100.0
2008-04-01 09:25:00,8.9,8.9,8.9,8.9,0.0,7.7432,7.7432,7.7432,7.7432,0.0
2008-04-01 09:30:00,8.94,9.09,8.86,9.04,282200.0,7.778,7.9085,7.7084,7.865,282200.0
2008-04-01 09:35:00,9.03,9.05,8.86,8.92,137200.0,7.8563,7.8737,7.7084,7.7606,137200.0
2008-04-01 09:40:00,8.91,8.96,8.85,8.96,261500.0,7.7519,7.7954,7.6997,7.7954,261500.0
2008-04-01 09:45:00,8.95,8.97,8.89,8.91,97400.0,7.7867,7.8041,7.7345,7.7519,97400.0
2008-04-01 09:50:00,8.9,8.94,8.86,8.91,117900.0,7.7432,7.778,7.7084,7.7519,117900.0
2008-04-01 09:55:00,8.9,8.91,8.87,8.9,103400.0,7.7432,7.7519,7.7171,7.7432,103400.0
2008-04-01 10:00:00,8.9,8.91,8.76,8.85,176700.0,7.7432,7.7519,7.6214,7.6997,176700.0
2008-04-01 10:05:00,8.84,8.91,8.83,8.88,208800.0,7.691,7.7519,7.6823,7.7258,208800.0
2008-04-01 10:10:00,8.87,8.94,8.87,8.93,100700.0,7.7171,7.778,7.7171,7.7693,100700.0
2008-04-01 10:15:00,8.93,9.02,8.93,8.98,153800.0,7.7693,7.8476,7.7693,7.8128,153800.0
2008-04-01 10:20:00,8.99,9.02,8.95,8.96,78100.0,7.8215,7.8476,7.7867,7.7954,78100.0
2008-04-01 10:25:00,8.97,9.04,8.96,9.03,57100.0,7.8041,7.865,7.7954,7.8563,57100.0
2008-04-01 10:30:00,9.02,9.04,9.01,9.02,46800.0,7.8476,7.865,7.8389,7.8476,46800.0
2008-04-01 10:35:00,9.02,9.03,8.97,9.01,50100.0,7.8476,7.8563,7.8041,7.8389,50100.0
2008-04-01 10:40:00,9.0,9.01,8.98,8.99,40500.0,7.8302,7.8389,7.8128,7.8215,40500.0
2008-04-01 10:45:00,8.99,9.01,8.96,9.01,52600.0,7.8215,7.8389,7.7954,7.8389,52600.0
2008-04-01 10:50:00,8.99,9.0,8.96,9.0,71600.0,7.8215,7.8302,7.7954,7.8302,71600.0
2008-04-01 10:55:00,9.0,9.09,8.98,9.07,149800.0,7.8302,7.9085,7.8128,7.8911,149800.0
2008-04-01 11:00:00,9.06,9.13,9.06,9.12,121100.0,7.8824,7.9433,7.8824,7.9346,121100.0
2008-04-01 11:05:00,9.12,9.12,9.03,9.06,162300.0,7.9346,7.9346,7.8563,7.8824,162300.0
2008-04-01 11:10:00,9.06,9.08,9.01,9.01,81500.0,7.8824,7.8998,7.8389,7.8389,81500.0
2008-04-01 11:15:00,9.02,9.1,9.02,9.07,76300.0,7.8476,7.9172,7.8476,7.8911,76300.0
2008-04-01 11:20:00,9.07,9.08,8.99,9.0,122300.0,7.8911,7.8998,7.8215,7.8302,122300.0
2008-04-01 11:25:00,9.0,9.03,8.98,9.03,104500.0,7.8302,7.8563,7.8128,7.8563,104500.0
2008-04-01 11:30:00,9.04,9.06,8.99,9.04,81600.0,7.865,7.8824,7.8215,7.865,81600.0
2008-04-01 11:35:00,9.03,9.11,9.02,9.11,61900.0,7.8563,7.9259,7.8476,7.9259,61900.0
2008-04-01 11:40:00,9.1,9.17,9.07,9.16,135100.0,7.9172,7.9781,7.8911,7.9694,135100.0
2008-04-01 11:45:00,9.16,9.17,9.09,9.1,66700.0,7.9694,7.9781,7.9085,7.9172,66700.0
2008-04-01 11:50:00,9.1,9.12,9.08,9.09,56600.0,7.9172,7.9346,7.8998,7.9085,56600.0
2008-04-01 11:55:00,9.1,9.14,9.09,9.09,63900.0,7.9172,7.952,7.9085,7.9085,63900.0
2008-04-01 12:00:00,9.09,9.1,9.0,9.03,342400.0,7.9085,7.9172,7.8302,7.8563,342400.0
2008-04-01 12:05:00,9.03,9.08,9.03,9.06,111700.0,7.8563,7.8998,7.8563,7.8824,111700.0
2008-04-01 12:10:00,9.07,9.07,9.0,9.0,145400.0,7.8911,7.8911,7.8302,7.8302,145400.0
2008-04-01 12:15:00,9.0,9.03,8.97,9.01,128900.0,7.8302,7.8563,7.8041,7.8389,128900.0
2008-04-01 12:20:00,9.01,9.05,8.99,9.0,88300.0,7.8389,7.8737,7.8215,7.8302,88300.0
2008-04-01 12:25:00,9.0,9.01,8.99,9.0,91400.0,7.8302,7.8389,7.8215,7.8302,91400.0
2008-04-01 12:30:00,9.01,9.03,9.0,9.01,39000.0,7.8389,7.8563,7.8302,7.8389,39000.0
2008-04-01 12:35:00,9.0,9.08,9.0,9.05,248100.0,7.8302,7.8998,7.8302,7.8737,248100.0
2008-04-01 12:40:00,9.05,9.18,9.04,9.1,342500.0,7.8737,7.9868,7.865,7.9172,342500.0
2008-04-01 12:45:00,9.08,9.1,9.06,9.06,22100.0,7.8998,7.9172,7.8824,7.8824,22100.0
2008-04-01 12:50:00,9.06,9.15,9.02,9.08,195800.0,7.8824,7.9607,7.8476,7.8998,195800.0
2008-04-01 12:55:00,9.09,9.15,9.09,9.14,81900.0,7.9085,7.9607,7.9085,7.952,81900.0
2008-04-01 13:00:00,9.14,9.14,9.09,9.14,43700.0,7.952,7.952,7.9085,7.952,43700.0
2008-04-01 13:05:00,9.12,9.16,9.12,9.15,103400.0,7.9346,7.9694,7.9346,7.9607,103400.0
2008-04-01 13:10:00,9.15,9.18,9.15,9.17,46300.0,7.9607,7.9868,7.9607,7.9781,46300.0
2008-04-01 13:15:00,9.17,9.26,9.16,9.25,216800.0,7.9781,8.0564,7.9694,8.0477,216800.0
2008-04-01 13:20:00,9.25,9.3,9.24,9.25,101800.0,8.0477,8.0912,8.039,8.0477,101800.0
2008-04-01 13:25:00,9.26,9.27,9.2,9.22,82700.0,8.0564,8.0651,8.0042,8.0216,82700.0
2008-04-01 13:30:00,9.22,9.23,9.21,9.22,50300.0,8.0216,8.0303,8.0129,8.0216,50300.0
2008-04-01 13:35:00,9.22,9.23,9.2,9.22,365000.0,8.0216,8.0303,8.0042,8.0216,365000.0
2008-04-01 13:40:00,9.22,9.24,9.19,9.2,306800.0,8.0216,8.039,7.9955,8.0042,306800.0
2008-04-01 13:45:00,9.19,9.25,9.18,9.22,62600.0,7.9955,8.0477,7.9868,8.0216,62600.0
2008-04-01 13:50:00,9.21,9.24,9.2,9.22,44500.0,8.0129,8.039,8.0042,8.0216,44500.0
2008-04-01 13:55:00,9.2,9.24,9.2,9.23,59500.0,8.0042,8.039,8.0042,8.0303,59500.0
2008-04-01 14:00:00,9.23,9.23,9.2,9.2,28300.0,8.0303,8.0303,8.0042,8.0042,28300.0
2008-04-01 14:05:00,9.2,9.21,9.2,9.2,140000.0,8.0042,8.0129,8.0042,8.0042,140000.0
2008-04-01 14:10:00,9.2,9.21,9.17,9.2,137400.0,8.0042,8.0129,7.9781,8.0042,137400.0
2008-04-01 14:15:00,9.2,9.24,9.17,9.21,143300.0,8.0042,8.039,7.9781,8.0129,143300.0
2008-04-01 14:20:00,9.21,9.26,9.21,9.26,106800.0,8.0129,8.0564,8.0129,8.0564,106800.0
2008-04-01 14:25:00,9.26,9.27,9.22,9.24,228900.0,8.0564,8.0651,8.0216,8.039,228900.0
2008-04-01 14:30:00,9.25,9.34,9.24,9.31,188100.0,8.0477,8.126,8.039,8.0999,188100.0
2008-04-01 14:35:00,9.3,9.35,9.25,9.35,60800.0,8.0912,8.1347,8.0477,8.1347,60800.0
2008-04-01 14:40:00,9.34,9.34,9.22,9.27,122500.0,8.126,8.126,8.0216,8.0651,122500.0
2008-04-01 14:45:00,9.27,9.31,9.25,9.3,55000.0,8.0651,8.0999,8.0477,8.0912,55000.0
2008-04-01 14:50:00,9.3,9.38,9.29,9.32,85800.0,8.0912,8.1608,8.0825,8.1086,85800.0
2008-04-01 14:55:00,9.33,9.35,9.22,9.25,114700.0,8.1173,8.1347,8.0216,8.0477,114700.0
2008-04-01 15:00:00,9.24,9.27,9.22,9.22,78600.0,8.039,8.0651,8.0216,8.0216,78600.0
2008-04-01 15:05:00,9.21,9.26,9.15,9.15,123500.0,8.0129,8.0564,7.9607,7.9607,123500.0
2008-04-01 15:10:00,9.15,9.16,9.1,9.15,129500.0,7.9607,7.9694,7.9172,7.9607,129500.0
2008-04-01 15:15:00,9.15,9.17,9.13,9.16,104600.0,7.9607,7.9781,7.9433,7.9694,104600.0
2008-04-01 15:20:00,9.16,9.21,9.16,9.19,74200.0,7.9694,8.0129,7.9694,7.9955,74200.0
2008-04-01 15:25:00,9.2,9.23,9.15,9.16,99900.0,8.0042,8.0303,7.9607,7.9694,99900.0
2008-04-01 15:30:00,9.17,9.18,9.12,9.13,52200.0,7.9781,7.9868,7.9346,7.9433,52200.0
2008-04-01 15:35:00,9.14,9.2,9.12,9.19,94700.0,7.952,8.0042,7.9346,7.9955,94700.0
2008-04-01 15:40:00,9.19,9.24,9.18,9.23,89600.0,7.9955,8.039,7.9868,8.0303,89600.0
2008-04-01 15:45:00,9.22,9.23,9.14,9.18,123100.0,8.0216,8.0303,7.952,7.9868,123100.0
2008-04-01 15:50:00,9.18,9.18,9.09,9.12,106800.0,7.9868,7.9868,7.9085,7.9346,106800.0
2008-04-01 15:55:00,9.13,9.13,9.07,9.1,337800.0,7.9433,7.9433,7.8911,7.9172,337800.0
2008-04-02 09:30:00,9.01,9.19,8.92,8.95,101200.0,7.8389,7.9955,7.7606,7.7867,101200.0
2008-04-02 09:35:00,8.95,9.07,8.91,9.01,68800.0,7.7867,7.8911,7.7519,7.8389,68800.0
2008-04-02 09:40:00,9.01,9.02,8.95,8.97,57600.0,7.8389,7.8476,7.7867,7.8041,57600.0
2008-04-02 09:45:00,8.97,8.99,8.76,8.77,218000.0,7.8041,7.8215,7.6214,7.6301,218000.0
2008-04-02 09:50:00,8.77,8.89,8.77,8.86,89800.0,7.6301,7.7345,7.6301,7.7084,89800.0
2008-04-02 09:55:00,8.85,8.94,8.85,8.93,95900.0,7.6997,7.778,7.6997,7.7693,95900.0
2008-04-02 10:00:00,8.93,8.93,8.84,8.87,87400.0,7.7693,7.7693,7.691,7.7171,87400.0
2008-04-02 10:05:00,8.85,8.9,8.85,8.89,38100.0,7.6997,7.7432,7.6997,7.7345,38100.0
2008-04-02 10:10:00,8.9,8.95,8.87,8.9,82100.0,7.7432,7.7867,7.7171,7.7432,82100.0
2008-04-02 10:15:00,8.9,8.97,8.9,8.96,58100.0,7.7432,7.8041,7.7432,7.7954,58100.0
2008-04-02 10:20:00,8.96,9.02,8.94,8.98,124400.0,7.7954,7.8476,7.778,7.8128,124400.0
2008-04-02 10:25:00,8.99,9.05,8.99,9.02,86400.0,7.8215,7.8737,7.8215,7.8476,86400.0
2008-04-02 10:30:00,9.01,9.15,9.01,9.05,292200.0,7.8389,7.9607,7.8389,7.8737,292200.0
2008-04-02 10:35:00,9.04,9.08,8.98,9.02,117900.0,7.865,7.8998,7.8128,7.8476,117900.0
2008-04-02 10:40:00,9.02,9.09,8.95,8.96,132700.0,7.8476,7.9085,7.7867,7.7954,132700.0
2008-04-02 10:45:00,8.95,9.02,8.91,8.99,99600.0,7.7867,7.8476,7.7519,7.8215,99600.0
2008-04-02 10:50:00,8.99,9.02,8.99,9.02,28500.0,7.8215,7.8476,7.8215,7.8476,28500.0
2008-04-02 10:55:00,9.02,9.02,8.94,8.98,60400.0,7.8476,7.8476,7.778,7.8128,60400.0
2008-04-02 11:00:00,8.99,8.99,8.94,8.98,43400.0,7.8215,7.8215,7.778,7.8128,43400.0
2008-04-02 11:05:00,8.99,8.99,8.92,8.92,39300.0,7.8215,7.8215,7.7606,7.7606,39300.0
2008-04-02 11:10:00,8.93,9.0,8.93,8.96,31300.0,7.7693,7.8302,7.7693,7.7954,31300.0
2008-04-02 11:15:00,8.96,9.0,8.92,8.92,69500.0,7.7954,7.8302,7.7606,7.7606,69500.0
2008-04-02 11:20:00,8.95,8.95,8.86,8.87,104000.0,7.7867,7.7867,7.7084,7.7171,104000.0
2008-04-02 11:25:00,8.87,8.91,8.85,8.88,39800.0,7.7171,7.7519,7.6997,7.7258,39800.0
2008-04-02 11:30:00,8.88,8.92,8.86,8.91,32100.0,7.7258,7.7606,7.7084,7.7519,32100.0
2008-04-02 11:35:00,8.92,8.94,8.88,8.89,36200.0,7.7606,7.778,7.7258,7.7345,36200.0
2008-04-02 11:40:00,8.9,8.95,8.89,8.94,26700.0,7.7432,7.7867,7.7345,7.778,26700.0
2008-04-02 11:45:00,8.94,8.97,8.9,8.92,29400.0,7.778,7.8041,7.7432,7.7606,29400.0
2008-04-02 11:50:00,8.92,8.93,8.91,8.92,8100.0,7.7606,7.7693,7.7519,7.7606,8100.0
2008-04-02 11:55:00,8.92,8.94,8.89,8.89,37800.0,7.7606,7.778,7.7345,7.7345,37800.0
2008-04-02 12:00:00,8.88,8.91,8.88,8.9,44200.0,7.7258,7.7519,7.7258,7.7432,44200.0
2008-04-02 12:05:00,8.9,8.94,8.9,8.92,18200.0,7.7432,7.778,7.7432,7.7606,18200.0
2008-04-02 12:10:00,8.92,8.92,8.89,8.9,18900.0,7.7606,7.7606,7.7345,7.7432,18900.0
2008-04-02 12:15:00,8.9,8.91,8.89,8.9,34200.0,7.7432,7.7519,7.7345,7.7432,34200.0
2008-04-02 12:20:00,8.9,8.9,8.89,8.89,27300.0,7.7432,7.7432,7.7345,7.7345,27300.0
2008-04-02 12:25:00,8.89,8.93,8.87,8.87,36000.0,7.7345,7.7693,7.7171,7.7171,36000.0
2008-04-02 12:30:00,8.87,8.89,8.87,8.88,11300.0,7.7171,7.7345,7.7171,7.7258,11300.0
2008-04-02 12:35:00,8.89,8.89,8.88,8.88,16700.0,7.7345,7.7345,7.7258,7.7258,16700.0
2008-04-02 12:40:00,8.88,8.92,8.88,8.92,24600.0,7.7258,7.7606,7.7258,7.7606,24600.0
2008-04-02 12:45:00,8.92,8.93,8.87,8.87,34500.0,7.7606,7.7693,7.7171,7.7171,34500.0
2008-04-02 12:50:00,8.87,8.88,8.85,8.85,36000.0,7.7171,7.7258,7.6997,7.6997,36000.0
2008-04-02 12:55:00,8.86,8.91,8.83,8.88,33800.0,7.7084,7.7519,7.6823,7.7258,33800.0
2008-04-02 13:00:00,8.88,8.91,8.82,8.83,41200.0,7.7258,7.7519,7.6736,7.6823,41200.0
2008-04-02 13:05:00,8.81,8.83,8.76,8.76,63300.0,7.6649,7.6823,7.6214,7.6214,63300.0
2008-04-02 13:10:00,8.76,8.79,8.71,8.74,86700.0,7.6214,7.6475,7.5779,7.604,86700.0
2008-04-02 13:15:00,8.75,8.83,8.74,8.83,33400.0,7.6127,7.6823,7.604,7.6823,33400.0
2008-04-02 13:20:00,8.84,8.84,8.74,8.78,31400.0,7.691,7.691,7.604,7.6388,31400.0
2008-04-02 13:25:00,8.77,8.81,8.76,8.79,40900.0,7.6301,7.6649,7.6214,7.6475,40900.0
2008-04-02 13:30:00,8.79,8.81,8.79,8.79,19400.0,7.6475,7.6649,7.6475,7.6475,19400.0
2008-04-02 13:35:00,8.79,8.79,8.75,8.78,41700.0,7.6475,7.6475,7.6127,7.6388,41700.0
2008-04-02 13:40:00,8.78,8.85,8.78,8.81,33000.0,7.6388,7.6997,7.6388,7.6649,33000.0
2008-04-02 13:45:00,8.81,8.85,8.78,8.82,45000.0,7.6649,7.6997,7.6388,7.6736,45000.0
2008-04-02 13:50:00,8.82,8.82,8.77,8.78,33400.0,7.6736,7.6736,7.6301,7.6388,33400.0
2008-04-02 13:55:00,8.79,8.81,8.78,8.79,38800.0,7.6475,7.6649,7.6388,7.6475,38800.0
2008-04-02 14:00:00,8.79,8.84,8.79,8.84,38800.0,7.6475,7.691,7.6475,7.691,38800.0
2008-04-02 14:05:00,8.83,8.85,8.8,8.83,22400.0,7.6823,7.6997,7.6562,7.6823,22400.0
2008-04-02 14:10:00,8.84,8.9,8.84,8.85,37400.0,7.691,7.7432,7.691,7.6997,37400.0
2008-04-02 14:15:00,8.85,8.85,8.82,8.84,7000.0,7.6997,7.6997,7.6736,7.691,7000.0
2008-04-02 14:20:00,8.84,8.84,8.79,8.8,86100.0,7.691,7.691,7.6475,7.6562,86100.0
2008-04-02 14:25:00,8.8,8.83,8.79,8.81,70800.0,7.6562,7.6823,7.6475,7.6649,70800.0
2008-04-02 14:30:00,8.81,8.81,8.79,8.79,16000.0,7.6649,7.6649,7.6475,7.6475,16000.0
2008-04-02 14:35:00,8.79,8.81,8.77,8.79,45300.0,7.6475,7.6649,7.6301,7.6475,45300.0
2008-04-02 14:40:00,8.79,8.82,8.78,8.8,20600.0,7.6475,7.6736,7.6388,7.6562,20600.0
2008-04-02 14:45:00,8.8,8.81,8.76,8.77,42900.0,7.6562,7.6649,7.6214,7.6301,42900.0
2008-04-02 14:50:00,8.77,8.79,8.76,8.79,125300.0,7.6301,7.6475,7.6214,7.6475,125300.0
2008-04-02 14:55:00,8.78,8.79,8.78,8.79,15900.0,7.6388,7.6475,7.6388,7.6475,15900.0
2008-04-02 15:00:00,8.78,8.79,8.72,8.72,117900.0,7.6388,7.6475,7.5866,7.5866,117900.0
2008-04-02 15:05:00,8.72,8.73,8.7,8.72,68000.0,7.5866,7.5953,7.5692,7.5866,68000.0
2008-04-02 15:10:00,8.72,8.79,8.71,8.79,79200.0,7.5866,7.6475,7.5779,7.6475,79200.0
2008-04-02 15:15:00,8.79,8.86,8.79,8.82,265800.0,7.6475,7.7084,7.6475,7.6736,265800.0
2008-04-02 15:20:00,8.82,8.89,8.81,8.85,280700.0,7.6736,7.7345,7.6649,7.6997,280700.0
2008-04-02 15:25:00,8.84,8.89,8.82,8.85,89500.0,7.691,7.7345,7.6736,7.6997,89500.0
2008-04-02 15:30:00,8.84,8.86,8.8,8.81,116300.0,7.691,7.7084,7.6562,7.6649,116300.0
2008-04-02 15:35:00,8.81,8.83,8.78,8.82,81500.0,7.6649,7.6823,7.6388,7.6736,81500.0
2008-04-02 15:40:00,8.83,8.86,8.82,8.85,87000.0,7.6823,7.7084,7.6736,7.6997,87000.0
2008-04-02 15:45:00,8.86,8.87,8.83,8.83,81900.0,7.7084,7.7171,7.6823,7.6823,81900.0
2008-04-02 15:50:00,8.84,8.84,8.72,8.78,160000.0,7.691,7.691,7.5866,7.6388,160000.0
2008-04-02 15:55:00,8.78,8.82,8.76,8.8,161600.0,7.6388,7.6736,7.6214,7.6562,161600.0
2008-04-03 09:30:00,8.77,8.77,8.6,8.66,54800.0,7.6301,7.6301,7.4822,7.5344,54800.0
2008-04-03 09:35:00,8.65,8.69,8.54,8.55,58200.0,7.5257,7.5605,7.43,7.4387,58200.0
2008-04-03 09:40:00,8.56,8.67,8.52,8.66,90700.0,7.4474,7.5431,7.4126,7.5344,90700.0
2008-04-03 09:45:00,8.65,8.66,8.57,8.64,80000.0,7.5257,7.5344,7.4561,7.517,80000.0
2008-04-03 09:50:00,8.65,8.78,8.6,8.71,196400.0,7.5257,7.6388,7.4822,7.5779,196400.0
2008-04-03 09:55:00,8.71,8.75,8.66,8.74,30300.0,7.5779,7.6127,7.5344,7.604,30300.0
2008-04-03 10:00:00,8.74,8.8,8.66,8.67,72200.0,7.604,7.6562,7.5344,7.5431,72200.0
2008-04-03 10:05:00,8.67,8.79,8.67,8.77,32600.0,7.5431,7.6475,7.5431,7.6301,32600.0
2008-04-03 10:10:00,8.78,8.8,8.75,8.79,38600.0,7.6388,7.6562,7.6127,7.6475,38600.0
2008-04-03 10:15:00,8.79,8.8,8.68,8.7,47100.0,7.6475,7.6562,7.5518,7.5692,47100.0
2008-04-03 10:20:00,8.7,8.73,8.7,8.73,34400.0,7.5692,7.5953,7.5692,7.5953,34400.0
2008-04-03 10:25:00,8.73,8.76,8.73,8.75,28900.0,7.5953,7.6214,7.5953,7.6127,28900.0
2008-04-03 10:30:00,8.75,8.75,8.68,8.75,69000.0,7.6127,7.6127,7.5518,7.6127,69000.0
2008-04-03 10:35:00,8.76,8.78,8.63,8.65,81200.0,7.6214,7.6388,7.5083,7.5257,81200.0
2008-04-03 10:40:00,8.65,8.73,8.65,8.71,46900.0,7.5257,7.5953,7.5257,7.5779,46900.0
2008-04-03 10:45:00,8.71,8.71,8.67,8.67,38400.0,7.5779,7.5779,7.5431,7.5431,38400.0
2008-04-03 10:50:00,8.68,8.68,8.62,8.64,29300.0,7.5518,7.5518,7.4996,7.517,29300.0
2008-04-03 10:55:00,8.64,8.67,8.64,8.67,23500.0,7.517,7.5431,7.517,7.5431,23500.0
2008-04-03 11:00:00,8.66,8.67,8.65,8.66,26700.0,7.5344,7.5431,7.5257,7.5344,26700.0
2008-04-03 11:05:00,8.67,8.69,8.67,8.68,26600.0,7.5431,7.5605,7.5431,7.5518,26600.0
2008-04-03 11:10:00,8.69,8.72,8.66,8.67,31900.0,7.5605,7.5866,7.5344,7.5431,31900.0
2008-04-03 11:15:00,8.67,8.73,8.65,8.72,36400.0,7.5431,7.5953,7.5257,7.5866,36400.0
2008-04-03 11:20:00,8.72,8.72,8.65,8.65,21900.0,7.5866,7.5866,7.5257,7.5257,21900.0
2008-04-03 11:25:00,8.65,8.69,8.65,8.69,28000.0,7.5257,7.5605,7.5257,7.5605,28000.0
2008-04-03 11:30:00,8.7,8.72,8.7,8.71,20400.0,7.5692,7.5866,7.5692,7.5779,20400.0
2008-04-03 11:35:00,8.7,8.71,8.69,8.7,24900.0,7.5692,7.5779,7.5605,7.5692,24900.0
2008-04-03 11:40:00,8.71,8.71,8.66,8.67,24800.0,7.5779,7.5779,7.5344,7.5431,24800.0
2008-04-03 11:45:00,8.68,8.71,8.68,8.71,16500.0,7.5518,7.5779,7.5518,7.5779,16500.0
2008-04-03 11:50:00,8.71,8.71,8.7,8.71,19600.0,7.5779,7.5779,7.5692,7.5779,19600.0
2008-04-03 11:55:00,8.71,8.71,8.7,8.71,24000.0,7.5779,7.5779,7.5692,7.5779,24000.0
2008-04-03 12:00:00,8.71,8.71,8.67,8.7,39000.0,7.5779,7.5779,7.5431,7.5692,39000.0
2008-04-03 12:05:00,8.71,8.74,8.7,8.7,49800.0,7.5779,7.604,7.5692,7.5692,49800.0
2008-04-03 12:10:00,8.71,8.71,8.69,8.7,27600.0,7.5779,7.5779,7.5605,7.5692,27600.0
2008-04-03 12:15:00,8.7,8.71,8.7,8.71,38400.0,7.5692,7.5779,7.5692,7.5779,38400.0
2008-04-03 12:20:00,8.71,8.72,8.7,8.7,54000.0,7.5779,7.5866,7.5692,7.5692,54000.0
2008-04-03 12:25:00,8.71,8.71,8.7,8.7,29000.0,7.5779,7.5779,7.5692,7.5692,29000.0
2008-04-03 12:30:00,8.7,8.72,8.69,8.71,48400.0,7.5692,7.5866,7.5605,7.5779,48400.0
2008-04-03 12:35:00,8.72,8.75,8.71,8.75,34400.0,7.5866,7.6127,7.5779,7.6127,34400.0
2008-04-03 12:40:00,8.75,8.87,8.75,8.8,63800.0,7.6127,7.7171,7.6127,7.6562,63800.0
2008-04-03 12:45:00,8.8,8.81,8.79,8.81,22300.0,7.6562,7.6649,7.6475,7.6649,22300.0
2008-04-03 12:50:00,8.81,8.83,8.78,8.82,53700.0,7.6649,7.6823,7.6388,7.6736,53700.0
2008-04-03 12:55:00,8.82,8.85,8.8,8.83,54800.0,7.6736,7.6997,7.6562,7.6823,54800.0
2008-04-03 13:00:00,8.83,8.86,8.82,8.84,27200.0,7.6823,7.7084,7.6736,7.691,27200.0
2008-04-03 13:05:00,8.84,8.91,8.84,8.89,76300.0,7.691,7.7519,7.691,7.7345,76300.0
2008-04-03 13:10:00,8.9,8.95,8.89,8.94,132200.0,7.7432,7.7867,7.7345,7.778,132200.0
2008-04-03 13:15:00,8.93,8.93,8.91,8.91,35300.0,7.7693,7.7693,7.7519,7.7519,35300.0
2008-04-03 13:20:00,8.91,8.92,8.85,8.85,37300.0,7.7519,7.7606,7.6997,7.6997,37300.0
2008-04-03 13:25:00,8.86,8.88,8.84,8.87,30200.0,7.7084,7.7258,7.691,7.7171,30200.0
2008-04-03 13:30:00,8.86,8.86,8.84,8.84,21100.0,7.7084,7.7084,7.691,7.691,21100.0
2008-04-03 13:35:00,8.85,8.86,8.8,8.8,41800.0,7.6997,7.7084,7.6562,7.6562,41800.0
2008-04-03 13:40:00,8.8,8.81,8.8,8.8,28900.0,7.6562,7.6649,7.6562,7.6562,28900.0
2008-04-03 13:45:00,8.8,8.95,8.8,8.86,116000.0,7.6562,7.7867,7.6562,7.7084,116000.0
2008-04-03 13:50:00,8.86,8.88,8.84,8.86,33300.0,7.7084,7.7258,7.691,7.7084,33300.0
2008-04-03 13:55:00,8.85,8.86,8.79,8.8,31400.0,7.6997,7.7084,7.6475,7.6562,31400.0
2008-04-03 14:00:00,8.8,8.87,8.79,8.87,43300.0,7.6562,7.7171,7.6475,7.7171,43300.0
2008-04-03 14:05:00,8.87,8.87,8.82,8.82,17100.0,7.7171,7.7171,7.6736,7.6736,17100.0
2008-04-03 14:10:00,8.83,8.86,8.82,8.86,44300.0,7.6823,7.7084,7.6736,7.7084,44300.0
2008-04-03 14:15:00,8.85,8.86,8.83,8.83,31200.0,7.6997,7.7084,7.6823,7.6823,31200.0
2008-04-03 14:20:00,8.83,8.83,8.8,8.83,24200.0,7.6823,7.6823,7.6562,7.6823,24200.0
2008-04-03 14:25:00,8.82,8.87,8.82,8.86,20400.0,7.6736,7.7171,7.6736,7.7084,20400.0
2008-04-03 14:30:00,8.85,8.88,8.84,8.88,40400.0,7.6997,7.7258,7.691,7.7258,40400.0
2008-04-03 14:35:00,8.85,8.87,8.81,8.81,26800.0,7.6997,7.7171,7.6649,7.6649,26800.0
2008-04-03 14:40:00,8.81,8.85,8.81,8.85,35400.0,7.6649,7.6997,7.6649,7.6997,35400.0
2008-04-03 14:45:00,8.85,8.86,8.83,8.83,20400.0,7.6997,7.7084,7.6823,7.6823,20400.0
2008-04-03 14:50:00,8.83,8.84,8.83,8.84,16000.0,7.6823,7.691,7.6823,7.691,16000.0
2008-04-03 14:55:00,8.84,8.85,8.82,8.82,21000.0,7.691,7.6997,7.6736,7.6736,21000.0
2008-04-03 15:00:00,8.83,8.84,8.82,8.82,20900.0,7.6823,7.691,7.6736,7.6736,20900.0
2008-04-03 15:05:00,8.82,8.83,8.8,8.81,19300.0,7.6736,7.6823,7.6562,7.6649,19300.0
2008-04-03 15:10:00,8.81,8.83,8.8,8.8,45100.0,7.6649,7.6823,7.6562,7.6562,45100.0
2008-04-03 15:15:00,8.8,8.8,8.75,8.76,43900.0,7.6562,7.6562,7.6127,7.6214,43900.0
2008-04-03 15:20:00,8.76,8.8,8.75,8.8,40800.0,7.6214,7.6562,7.6127,7.6562,40800.0
2008-04-03 15:25:00,8.8,8.8,8.7,8.78,30000.0,7.6562,7.6562,7.5692,7.6388,30000.0
2008-04-03 15:30:00,8.78,8.78,8.71,8.76,56200.0,7.6388,7.6388,7.5779,7.6214,56200.0
2008-04-03 15:35:00,8.76,8.77,8.71,8.74,55500.0,7.6214,7.6301,7.5779,7.604,55500.0
2008-04-03 15:40:00,8.73,8.78,8.69,8.7,58700.0,7.5953,7.6388,7.5605,7.5692,58700.0
2008-04-03 15:45:00,8.71,8.79,8.7,8.78,60700.0,7.5779,7.6475,7.5692,7.6388,60700.0
2008-04-03 15:50:00,8.78,8.78,8.71,8.78,70600.0,7.6388,7.6388,7.5779,7.6388,70600.0
2008-04-03 15:55:00,8.78,8.81,8.77,8.79,106700.0,7.6388,7.6649,7.6301,7.6475,106700.0
2008-04-04 09:30:00,8.94,8.94,8.62,8.66,71500.0,7.778,7.778,7.4996,7.5344,71500.0
2008-04-04 09:35:00,8.63,8.91,8.63,8.76,63300.0,7.5083,7.7519,7.5083,7.6214,63300.0
2008-04-04 09:40:00,8.73,8.8,8.69,8.78,24600.0,7.5953,7.6562,7.5605,7.6388,24600.0
2008-04-04 09:45:00,8.79,8.9,8.78,8.79,41900.0,7.6475,7.7432,7.6388,7.6475,41900.0
2008-04-04 09:50:00,8.78,8.78,8.71,8.75,29600.0,7.6388,7.6388,7.5779,7.6127,29600.0
2008-04-04 09:55:00,8.74,8.77,8.72,8.76,35100.0,7.604,7.6301,7.5866,7.6214,35100.0
2008-04-04 10:00:00,8.76,8.77,8.74,8.74,37400.0,7.6214,7.6301,7.604,7.604,37400.0
2008-04-04 10:05:00,8.75,8.75,8.65,8.67,61800.0,7.6127,7.6127,7.5257,7.5431,61800.0
2008-04-04 10:10:00,8.67,8.72,8.67,8.7,63900.0,7.5431,7.5866,7.5431,7.5692,63900.0
2008-04-04 10:15:00,8.7,8.7,8.66,8.66,32500.0,7.5692,7.5692,7.5344,7.5344,32500.0
2008-04-04 10:20:00,8.66,8.67,8.63,8.63,48900.0,7.5344,7.5431,7.5083,7.5083,48900.0
2008-04-04 10:25:00,8.63,8.65,8.6,8.63,73500.0,7.5083,7.5257,7.4822,7.5083,73500.0
2008-04-04 10:30:00,8.63,8.65,8.59,8.62,78500.0,7.5083,7.5257,7.4735,7.4996,78500.0
2008-04-04 10:35:00,8.62,8.65,8.62,8.63,25700.0,7.4996,7.5257,7.4996,7.5083,25700.0
2008-04-04 10:40:00,8.62,8.65,8.6,8.65,30700.0,7.4996,7.5257,7.4822,7.5257,30700.0
2008-04-04 10:45:00,8.64,8.65,8.64,8.65,19500.0,7.517,7.5257,7.517,7.5257,19500.0
2008-04-04 10:50:00,8.64,8.68,8.61,8.68,51000.0,7.517,7.5518,7.4909,7.5518,51000.0
2008-04-04 10:55:00,8.68,8.69,8.66,8.67,79200.0,7.5518,7.5605,7.5344,7.5431,79200.0
2008-04-04 11:00:00,8.67,8.69,8.64,8.68,43800.0,7.5431,7.5605,7.517,7.5518,43800.0
2008-04-04 11:05:00,8.68,8.68,8.67,8.67,41500.0,7.5518,7.5518,7.5431,7.5431,41500.0
2008-04-04 11:10:00,8.68,8.68,8.66,8.68,27200.0,7.5518,7.5518,7.5344,7.5518,27200.0
2008-04-04 11:15:00,8.68,8.69,8.67,8.68,33700.0,7.5518,7.5605,7.5431,7.5518,33700.0
2008-04-04 11:20:00,8.69,8.69,8.68,8.69,31000.0,7.5605,7.5605,7.5518,7.5605,31000.0
2008-04-04 11:25:00,8.68,8.69,8.67,8.69,61000.0,7.5518,7.5605,7.5431,7.5605,61000.0
2008-04-04 11:30:00,8.68,8.71,8.67,8.69,140300.0,7.5518,7.5779,7.5431,7.5605,140300.0
2008-04-04 11:35:00,8.69,8.7,8.69,8.7,34200.0,7.5605,7.5692,7.5605,7.5692,34200.0
2008-04-04 11:40:00,8.7,8.7,8.63,8.65,45800.0,7.5692,7.5692,7.5083,7.5257,45800.0
2008-04-04 11:45:00,8.65,8.69,8.64,8.69,16300.0,7.5257,7.5605,7.517,7.5605,16300.0
2008-04-04 11:50:00,8.68,8.69,8.67,8.69,14400.0,7.5518,7.5605,7.5431,7.5605,14400.0
2008-04-04 11:55:00,8.69,8.71,8.68,8.71,24600.0,7.5605,7.5779,7.5518,7.5779,24600.0
2008-04-04 12:00:00,8.7,8.71,8.7,8.7,14300.0,7.5692,7.5779,7.5692,7.5692,14300.0
2008-04-04 12:05:00,8.7,8.71,8.69,8.7,71200.0,7.5692,7.5779,7.5605,7.5692,71200.0
2008-04-04 12:10:00,8.7,8.75,8.7,8.74,63100.0,7.5692,7.6127,7.5692,7.604,63100.0
2008-04-04 12:15:00,8.73,8.74,8.7,8.7,74000.0,7.5953,7.604,7.5692,7.5692,74000.0
2008-04-04 12:20:00,8.71,8.72,8.7,8.72,31300.0,7.5779,7.5866,7.5692,7.5866,31300.0
2008-04-04 12:25:00,8.71,8.75,8.71,8.75,76400.0,7.5779,7.6127,7.5779,7.6127,76400.0
2008-04-04 12:30:00,8.75,8.76,8.74,8.75,33200.0,7.6127,7.6214,7.604,7.6127,33200.0
2008-04-04 12:35:00,8.75,8.76,8.74,8.75,50900.0,7.6127,7.6214,7.604,7.6127,50900.0
2008-04-04 12:40:00,8.75,8.77,8.74,8.75,62200.0,7.6127,7.6301,7.604,7.6127,62200.0
2008-04-04 12:45:00,8.75,8.8,8.73,8.75,115700.0,7.6127,7.6562,7.5953,7.6127,115700.0
2008-04-04 12:50:00,8.74,8.75,8.74,8.74,47700.0,7.604,7.6127,7.604,7.604,47700.0
2008-04-04 12:55:00,8.74,8.76,8.74,8.75,73500.0,7.604,7.6214,7.604,7.6127,73500.0
2008-04-04 13:00:00,8.75,8.76,8.74,8.75,13900.0,7.6127,7.6214,7.604,7.6127,13900.0
2008-04-04 13:05:00,8.74,8.75,8.74,8.74,54000.0,7.604,7.6127,7.604,7.604,54000.0
2008-04-04 13:10:00,8.75,8.75,8.74,8.74,37500.0,7.6127,7.6127,7.604,7.604,37500.0
2008-04-04 13:15:00,8.75,8.76,8.7,8.7,94600.0,7.6127,7.6214,7.5692,7.5692,94600.0
2008-04-04 13:20:00,8.7,8.76,8.7,8.76,141600.0,7.5692,7.6214,7.5692,7.6214,141600.0
2008-04-04 13:25:00,8.76,8.77,8.74,8.77,103600.0,7.6214,7.6301,7.604,7.6301,103600.0
2008-04-04 13:30:00,8.77,8.8,8.76,8.76,117600.0,7.6301,7.6562,7.6214,7.6214,117600.0
2008-04-04 13:35:00,8.77,8.77,8.75,8.76,122900.0,7.6301,7.6301,7.6127,7.6214,122900.0
2008-04-04 13:40:00,8.77,8.81,8.76,8.81,56400.0,7.6301,7.6649,7.6214,7.6649,56400.0
2008-04-04 13:45:00,8.81,8.82,8.75,8.81,139700.0,7.6649,7.6736,7.6127,7.6649,139700.0
2008-04-04 13:50:00,8.81,8.82,8.75,8.76,133800.0,7.6649,7.6736,7.6127,7.6214,133800.0
2008-04-04 13:55:00,8.76,8.77,8.76,8.77,29300.0,7.6214,7.6301,7.6214,7.6301,29300.0
2008-04-04 14:00:00,8.77,8.78,8.76,8.77,39800.0,7.6301,7.6388,7.6214,7.6301,39800.0
2008-04-04 14:05:00,8.76,8.77,8.7,8.72,127300.0,7.6214,7.6301,7.5692,7.5866,127300.0
2008-04-04 14:10:00,8.71,8.72,8.67,8.67,46100.0,7.5779,7.5866,7.5431,7.5431,46100.0
2008-04-04 14:15:00,8.66,8.68,8.66,8.67,53900.0,7.5344,7.5518,7.5344,7.5431,53900.0
2008-04-04 14:20:00,8.67,8.71,8.66,8.71,164800.0,7.5431,7.5779,7.5344,7.5779,164800.0
2008-04-04 14:25:00,8.71,8.72,8.7,8.7,32400.0,7.5779,7.5866,7.5692,7.5692,32400.0
2008-04-04 14:30:00,8.7,8.71,8.7,8.71,25800.0,7.5692,7.5779,7.5692,7.5779,25800.0
2008-04-04 14:35:00,8.71,8.72,8.7,8.71,29300.0,7.5779,7.5866,7.5692,7.5779,29300.0
2008-04-04 14:40:00,8.71,8.77,8.71,8.76,46500.0,7.5779,7.6301,7.5779,7.6214,46500.0
2008-04-04 14:45:00,8.75,8.76,8.73,8.76,50500.0,7.6127,7.6214,7.5953,7.6214,50500.0
2008-04-04 14:50:00,8.76,8.76,8.75,8.76,54800.0,7.6214,7.6214,7.6127,7.6214,54800.0
2008-04-04 14:55:00,8.76,8.76,8.75,8.75,157600.0,7.6214,7.6214,7.6127,7.6127,157600.0
2008-04-04 15:00:00,8.75,8.76,8.75,8.76,47100.0,7.6127,7.6214,7.6127,7.6214,47100.0
2008-04-04 15:05:00,8.76,8.76,8.75,8.75,49600.0,7.6214,7.6214,7.6127,7.6127,49600.0
2008-04-04 15:10:00,8.75,8.78,8.74,8.75,90600.0,7.6127,7.6388,7.604,7.6127,90600.0
2008-04-04 15:15:00,8.75,8.77,8.74,8.77,103000.0,7.6127,7.6301,7.604,7.6301,103000.0
2008-04-04 15:20:00,8.76,8.77,8.75,8.75,32500.0,7.6214,7.6301,7.6127,7.6127,32500.0
2008-04-04 15:25:00,8.75,8.78,8.74,8.76,333900.0,7.6127,7.6388,7.604,7.6214,333900.0
2008-04-04 15:30:00,8.77,8.77,8.75,8.75,73000.0,7.6301,7.6301,7.6127,7.6127,73000.0
2008-04-04 15:35:00,8.75,8.76,8.75,8.75,60700.0,7.6127,7.6214,7.6127,7.6127,60700.0
2008-04-04 15:40:00,8.75,8.77,8.75,8.77,95200.0,7.6127,7.6301,7.6127,7.6301,95200.0
2008-04-04 15:45:00,8.77,8.78,8.75,8.78,96500.0,7.6301,7.6388,7.6127,7.6388,96500.0
2008-04-04 15:50:00,8.77,8.84,8.76,8.78,115500.0,7.6301,7.691,7.6214,7.6388,115500.0
2008-04-04 15:55:00,8.79,8.79,8.75,8.75,263200.0,7.6475,7.6475,7.6127,7.6127,263200.0
2008-04-07 09:30:00,9.1,9.1,8.85,8.98,86800.0,7.9172,7.9172,7.6997,7.8128,86800.0
2008-04-07 09:35:00,8.96,8.96,8.79,8.86,61400.0,7.7954,7.7954,7.6475,7.7084,61400.0
2008-04-07 09:40:00,8.87,8.9,8.83,8.85,44100.0,7.7171,7.7432,7.6823,7.6997,44100.0
2008-04-07 09:45:00,8.84,8.9,8.84,8.9,56000.0,7.691,7.7432,7.691,7.7432,56000.0
2008-04-07 09:50:00,8.89,8.95,8.89,8.95,61100.0,7.7345,7.7867,7.7345,7.7867,61100.0
2008-04-07 09:55:00,8.96,9.02,8.92,8.97,59500.0,7.7954,7.8476,7.7606,7.8041,59500.0
2008-04-07 10:00:00,8.99,9.01,8.91,8.92,63400.0,7.8215,7.8389,7.7519,7.7606,63400.0
2008-04-07 10:05:00,8.91,8.92,8.86,8.89,53800.0,7.7519,7.7606,7.7084,7.7345,53800.0
2008-04-07 10:10:00,8.89,8.99,8.87,8.96,123100.0,7.7345,7.8215,7.7171,7.7954,123100.0
2008-04-07 10:15:00,8.97,8.97,8.88,8.94,81800.0,7.8041,7.8041,7.7258,7.778,81800.0
2008-04-07 10:20:00,8.93,8.93,8.88,8.91,52900.0,7.7693,7.7693,7.7258,7.7519,52900.0
2008-04-07 10:25:00,8.94,8.95,8.89,8.91,68100.0,7.778,7.7867,7.7345,7.7519,68100.0
2008-04-07 10:30:00,8.91,8.92,8.88,8.92,29900.0,7.7519,7.7606,7.7258,7.7606,29900.0
2008-04-07 10:35:00,8.92,8.96,8.91,8.94,32800.0,7.7606,7.7954,7.7519,7.778,32800.0
2008-04-07 10:40:00,8.94,8.97,8.93,8.96,65800.0,7.778,7.8041,7.7693,7.7954,65800.0
2008-04-07 10:45:00,8.96,9.0,8.96,8.98,59700.0,7.7954,7.8302,7.7954,7.8128,59700.0
2008-04-07 10:50:00,8.98,9.1,8.98,9.1,148300.0,7.8128,7.9172,7.8128,7.9172,148300.0
2008-04-07 10:55:00,9.09,9.1,9.03,9.08,55600.0,7.9085,7.9172,7.8563,7.8998,55600.0
2008-04-07 11:00:00,9.09,9.13,9.04,9.07,148200.0,7.9085,7.9433,7.865,7.8911,148200.0
2008-04-07 11:05:00,9.07,9.07,9.01,9.05,38000.0,7.8911,7.8911,7.8389,7.8737,38000.0
2008-04-07 11:10:00,9.05,9.1,9.05,9.08,70900.0,7.8737,7.9172,7.8737,7.8998,70900.0
2008-04-07 11:15:00,9.08,9.14,9.07,9.13,70500.0,7.8998,7.952,7.8911,7.9433,70500.0
2008-04-07 11:20:00,9.14,9.23,9.13,9.2,99800.0,7.952,8.0303,7.9433,8.0042,99800.0
2008-04-07 11:25:00,9.2,9.22,9.13,9.17,211100.0,8.0042,8.0216,7.9433,7.9781,211100.0
2008-04-07 11:30:00,9.18,9.21,9.15,9.2,74300.0,7.9868,8.0129,7.9607,8.0042,74300.0
2008-04-07 11:35:00,9.2,9.23,9.16,9.2,87600.0,8.0042,8.0303,7.9694,8.0042,87600.0
2008-04-07 11:40:00,9.22,9.28,9.21,9.22,81400.0,8.0216,8.0738,8.0129,8.0216,81400.0
2008-04-07 11:45:00,9.21,9.32,9.21,9.3,282300.0,8.0129,8.1086,8.0129,8.0912,282300.0
2008-04-07 11:50:00,9.3,9.34,9.28,9.33,172700.0,8.0912,8.126,8.0738,8.1173,172700.0
2008-04-07 11:55:00,9.33,9.33,9.29,9.3,122100.0,8.1173,8.1173,8.0825,8.0912,122100.0
2008-04-07 12:00:00,9.3,9.32,9.2,9.23,128500.0,8.0912,8.1086,8.0042,8.0303,128500.0
2008-04-07 12:05:00,9.23,9.29,9.23,9.29,55900.0,8.0303,8.0825,8.0303,8.0825,55900.0
2008-04-07 12:10:00,9.28,9.29,9.24,9.26,39100.0,8.0738,8.0825,8.039,8.0564,39100.0
2008-04-07 12:15:00,9.26,9.27,9.16,9.23,59600.0,8.0564,8.0651,7.9694,8.0303,59600.0
2008-04-07 12:20:00,9.23,9.24,9.22,9.23,32100.0,8.0303,8.039,8.0216,8.0303,32100.0
2008-04-07 12:25:00,9.22,9.24,9.22,9.23,28900.0,8.0216,8.039,8.0216,8.0303,28900.0
2008-04-07 12:30:00,9.23,9.3,9.21,9.29,68900.0,8.0303,8.0912,8.0129,8.0825,68900.0
2008-04-07 12:35:00,9.3,9.31,9.28,9.3,68500.0,8.0912,8.0999,8.0738,8.0912,68500.0
2008-04-07 12:40:00,9.3,9.31,9.28,9.29,37000.0,8.0912,8.0999,8.0738,8.0825,37000.0
2008-04-07 12:45:00,9.28,9.3,9.28,9.3,19800.0,8.0738,8.0912,8.0738,8.0912,19800.0
2008-04-07 12:50:00,9.29,9.3,9.27,9.28,35200.0,8.0825,8.0912,8.0651,8.0738,35200.0
2008-04-07 12:55:00,9.27,9.27,9.23,9.26,59700.0,8.0651,8.0651,8.0303,8.0564,59700.0
2008-04-07 13:00:00,9.27,9.29,9.22,9.22,66700.0,8.0651,8.0825,8.0216,8.0216,66700.0
2008-04-07 13:05:00,9.22,9.27,9.21,9.26,55900.0,8.0216,8.0651,8.0129,8.0564,55900.0
2008-04-07 13:10:00,9.25,9.27,9.23,9.27,43100.0,8.0477,8.0651,8.0303,8.0651,43100.0
2008-04-07 13:15:00,9.26,9.27,9.22,9.22,72000.0,8.0564,8.0651,8.0216,8.0216,72000.0
2008-04-07 13:20:00,9.22,9.26,9.21,9.24,60200.0,8.0216,8.0564,8.0129,8.039,60200.0
2008-04-07 13:25:00,9.23,9.26,9.23,9.25,16400.0,8.0303,8.0564,8.0303,8.0477,16400.0
2008-04-07 13:30:00,9.25,9.26,9.25,9.25,27200.0,8.0477,8.0564,8.0477,8.0477,27200.0
2008-04-07 13:35:00,9.26,9.26,9.23,9.23,24900.0,8.0564,8.0564,8.0303,8.0303,24900.0
2008-04-07 13:40:00,9.23,9.24,9.18,9.21,71100.0,8.0303,8.039,7.9868,8.0129,71100.0
2008-04-07 13:45:00,9.21,9.25,9.19,9.24,56100.0,8.0129,8.0477,7.9955,8.039,56100.0
2008-04-07 13:50:00,9.24,9.25,9.16,9.17,59600.0,8.039,8.0477,7.9694,7.9781,59600.0
2008-04-07 13:55:00,9.17,9.21,9.16,9.19,26600.0,7.9781,8.0129,7.9694,7.9955,26600.0
2008-04-07 14:00:00,9.18,9.19,9.18,9.19,7000.0,7.9868,7.9955,7.9868,7.9955,7000.0
2008-04-07 14:05:00,9.19,9.21,9.18,9.2,38900.0,7.9955,8.0129,7.9868,8.0042,38900.0
2008-04-07 14:10:00,9.2,9.24,9.19,9.24,51300.0,8.0042,8.039,7.9955,8.039,51300.0
2008-04-07 14:15:00,9.23,9.24,9.2,9.22,37900.0,8.0303,8.039,8.0042,8.0216,37900.0
2008-04-07 14:20:00,9.21,9.23,9.21,9.23,23000.0,8.0129,8.0303,8.0129,8.0303,23000.0
2008-04-07 14:25:00,9.23,9.23,9.18,9.2,46500.0,8.0303,8.0303,7.9868,8.0042,46500.0
2008-04-07 14:30:00,9.19,9.21,9.18,9.19,49900.0,7.9955,8.0129,7.9868,7.9955,49900.0
2008-04-07 14:35:00,9.19,9.23,9.17,9.21,102800.0,7.9955,8.0303,7.9781,8.0129,102800.0
2008-04-07 14:40:00,9.21,9.23,9.17,9.17,88300.0,8.0129,8.0303,7.9781,7.9781,88300.0
2008-04-07 14:45:00,9.18,9.2,9.18,9.19,30600.0,7.9868,8.0042,7.9868,7.9955,30600.0
2008-04-07 14:50:00,9.19,9.23,9.18,9.23,23600.0,7.9955,8.0303,7.9868,8.0303,23600.0
2008-04-07 14:55:00,9.22,9.23,9.2,9.22,28600.0,8.0216,8.0303,8.0042,8.0216,28600.0
2008-04-07 15:00:00,9.22,9.22,9.17,9.2,65300.0,8.0216,8.0216,7.9781,8.0042,65300.0
2008-04-07 15:05:00,9.2,9.22,9.17,9.18,83300.0,8.0042,8.0216,7.9781,7.9868,83300.0
2008-04-07 15:10:00,9.17,9.22,9.17,9.19,58400.0,7.9781,8.0216,7.9781,7.9955,58400.0
2008-04-07 15:15:00,9.19,9.2,9.18,9.19,26800.0,7.9955,8.0042,7.9868,7.9955,26800.0
2008-04-07 15:20:00,9.19,9.22,9.16,9.2,109000.0,7.9955,8.0216,7.9694,8.0042,109000.0
2008-04-07 15:25:00,9.19,9.2,9.18,9.19,23300.0,7.9955,8.0042,7.9868,7.9955,23300.0
2008-04-07 15:30:00,9.19,9.2,9.14,9.15,94000.0,7.9955,8.0042,7.952,7.9607,94000.0
2008-04-07 15:35:00,9.15,9.18,9.14,9.16,58700.0,7.9607,7.9868,7.952,7.9694,58700.0
2008-04-07 15:40:00,9.17,9.2,9.17,9.18,80700.0,7.9781,8.0042,7.9781,7.9868,80700.0
2008-04-07 15:45:00,9.18,9.22,9.17,9.22,168300.0,7.9868,8.0216,7.9781,8.0216,168300.0
2008-04-07 15:50:00,9.21,9.24,9.2,9.21,105100.0,8.0129,8.039,8.0042,8.0129,105100.0
2008-04-07 15:55:00,9.21,9.4,9.2,9.33,423500.0,8.0129,8.1782,8.0042,8.1173,423500.0
2008-04-08 09:30:00,9.36,9.36,9.15,9.26,67200.0,8.1434,8.1434,7.9607,8.0564,67200.0
2008-04-08 09:35:00,9.25,9.28,9.1,9.14,71900.0,8.0477,8.0738,7.9172,7.952,71900.0
2008-04-08 09:40:00,9.13,9.23,9.13,9.22,24300.0,7.9433,8.0303,7.9433,8.0216,24300.0
2008-04-08 09:45:00,9.21,9.23,9.2,9.2,32700.0,8.0129,8.0303,8.0042,8.0042,32700.0
2008-04-08 09:50:00,9.21,9.26,9.21,9.26,18600.0,8.0129,8.0564,8.0129,8.0564,18600.0
2008-04-08 09:55:00,9.25,9.35,9.23,9.25,97300.0,8.0477,8.1347,8.0303,8.0477,97300.0
2008-04-08 10:00:00,9.24,9.35,9.23,9.35,106100.0,8.039,8.1347,8.0303,8.1347,106100.0
2008-04-08 10:05:00,9.34,9.34,9.27,9.3,71800.0,8.126,8.126,8.0651,8.0912,71800.0
2008-04-08 10:10:00,9.3,9.32,9.22,9.23,69800.0,8.0912,8.1086,8.0216,8.0303,69800.0
2008-04-08 10:15:00,9.22,9.33,9.22,9.33,34300.0,8.0216,8.1173,8.0216,8.1173,34300.0
2008-04-08 10:20:00,9.34,9.37,9.26,9.26,66200.0,8.126,8.1521,8.0564,8.0564,66200.0
2008-04-08 10:25:00,9.27,9.3,9.26,9.3,28800.0,8.0651,8.0912,8.0564,8.0912,28800.0
2008-04-08 10:30:00,9.3,9.31,9.28,9.3,14300.0,8.0912,8.0999,8.0738,8.0912,14300.0
2008-04-08 10:35:00,9.3,9.34,9.28,9.31,25100.0,8.0912,8.126,8.0738,8.0999,25100.0
2008-04-08 10:40:00,9.32,9.32,9.3,9.3,54600.0,8.1086,8.1086,8.0912,8.0912,54600.0
2008-04-08 10:45:00,9.3,9.33,9.28,9.3,34400.0,8.0912,8.1173,8.0738,8.0912,34400.0
2008-04-08 10:50:00,9.3,9.3,9.29,9.3,12000.0,8.0912,8.0912,8.0825,8.0912,12000.0
2008-04-08 10:55:00,9.29,9.3,9.21,9.28,57600.0,8.0825,8.0912,8.0129,8.0738,57600.0
2008-04-08 11:00:00,9.28,9.44,9.28,9.42,89200.0,8.0738,8.213,8.0738,8.1956,89200.0
2008-04-08 11:05:00,9.43,9.43,9.3,9.31,97600.0,8.2043,8.2043,8.0912,8.0999,97600.0
2008-04-08 11:10:00,9.31,9.36,9.26,9.33,73000.0,8.0999,8.1434,8.0564,8.1173,73000.0
2008-04-08 11:15:00,9.32,9.38,9.3,9.35,75100.0,8.1086,8.1608,8.0912,8.1347,75100.0
2008-04-08 11:20:00,9.35,9.39,9.31,9.39,28100.0,8.1347,8.1695,8.0999,8.1695,28100.0
2008-04-08 11:25:00,9.39,9.39,9.33,9.33,31900.0,8.1695,8.1695,8.1173,8.1173,31900.0
2008-04-08 11:30:00,9.33,9.4,9.32,9.37,103600.0,8.1173,8.1782,8.1086,8.1521,103600.0
2008-04-08 11:35:00,9.37,9.38,9.35,9.35,110500.0,8.1521,8.1608,8.1347,8.1347,110500.0
2008-04-08 11:40:00,9.35,9.37,9.34,9.36,78100.0,8.1347,8.1521,8.126,8.1434,78100.0
2008-04-08 11:45:00,9.36,9.36,9.33,9.36,40400.0,8.1434,8.1434,8.1173,8.1434,40400.0
2008-04-08 11:50:00,9.35,9.37,9.34,9.36,60000.0,8.1347,8.1521,8.126,8.1434,60000.0
2008-04-08 11:55:00,9.35,9.37,9.34,9.36,40000.0,8.1347,8.1521,8.126,8.1434,40000.0
2008-04-08 12:00:00,9.35,9.43,9.34,9.4,78500.0,8.1347,8.2043,8.126,8.1782,78500.0
2008-04-08 12:05:00,9.4,9.42,9.38,9.38,41900.0,8.1782,8.1956,8.1608,8.1608,41900.0
2008-04-08 12:10:00,9.38,9.38,9.35,9.35,103400.0,8.1608,8.1608,8.1347,8.1347,103400.0
2008-04-08 12:15:00,9.36,9.39,9.35,9.39,41200.0,8.1434,8.1695,8.1347,8.1695,41200.0
2008-04-08 12:20:00,9.4,9.4,9.38,9.39,139400.0,8.1782,8.1782,8.1608,8.1695,139400.0
2008-04-08 12:25:00,9.39,9.41,9.38,9.4,27400.0,8.1695,8.1869,8.1608,8.1782,27400.0
2008-04-08 12:30:00,9.39,9.4,9.37,9.37,8200.0,8.1695,8.1782,8.1521,8.1521,8200.0
2008-04-08 12:35:00,9.37,9.39,9.36,9.38,34700.0,8.1521,8.1695,8.1434,8.1608,34700.0
2008-04-08 12:40:00,9.37,9.42,9.36,9.4,59900.0,8.1521,8.1956,8.1434,8.1782,59900.0
2008-04-08 12:45:00,9.4,9.42,9.39,9.4,82500.0,8.1782,8.1956,8.1695,8.1782,82500.0
2008-04-08 12:50:00,9.39,9.4,9.36,9.37,61700.0,8.1695,8.1782,8.1434,8.1521,61700.0
2008-04-08 12:55:00,9.37,9.4,9.37,9.37,91200.0,8.1521,8.1782,8.1521,8.1521,91200.0
2008-04-08 13:00:00,9.37,9.41,9.35,9.39,62900.0,8.1521,8.1869,8.1347,8.1695,62900.0
2008-04-08 13:05:00,9.4,9.44,9.39,9.42,25900.0,8.1782,8.213,8.1695,8.1956,25900.0
2008-04-08 13:10:00,9.42,9.47,9.41,9.47,146400.0,8.1956,8.2391,8.1869,8.2391,146400.0
2008-04-08 13:15:00,9.46,9.47,9.4,9.43,37800.0,8.2304,8.2391,8.1782,8.2043,37800.0
2008-04-08 13:20:00,9.43,9.43,9.41,9.42,20900.0,8.2043,8.2043,8.1869,8.1956,20900.0
2008-04-08 13:25:00,9.42,9.43,9.39,9.41,26400.0,8.1956,8.2043,8.1695,8.1869,26400.0
2008-04-08 13:30:00,9.41,9.43,9.39,9.41,31700.0,8.1869,8.2043,8.1695,8.1869,31700.0
2008-04-08 13:35:00,9.41,9.43,9.38,9.42,55500.0,8.1869,8.2043,8.1608,8.1956,55500.0
2008-04-08 13:40:00,9.42,9.46,9.38,9.42,92000.0,8.1956,8.2304,8.1608,8.1956,92000.0
2008-04-08 13:45:00,9.41,9.42,9.39,9.4,79100.0,8.1869,8.1956,8.1695,8.1782,79100.0
2008-04-08 13:50:00,9.4,9.44,9.39,9.43,39700.0,8.1782,8.213,8.1695,8.2043,39700.0
2008-04-08 13:55:00,9.43,9.46,9.4,9.41,83800.0,8.2043,8.2304,8.1782,8.1869,83800.0
2008-04-08 14:00:00,9.41,9.44,9.37,9.4,60100.0,8.1869,8.213,8.1521,8.1782,60100.0
2008-04-08 14:05:00,9.39,9.4,9.37,9.37,47400.0,8.1695,8.1782,8.1521,8.1521,47400.0
2008-04-08 14:10:00,9.37,9.4,9.37,9.39,63100.0,8.1521,8.1782,8.1521,8.1695,63100.0
2008-04-08 14:15:00,9.39,9.4,9.38,9.39,42700.0,8.1695,8.1782,8.1608,8.1695,42700.0
2008-04-08 14:20:00,9.39,9.39,9.35,9.38,44000.0,8.1695,8.1695,8.1347,8.1608,44000.0
2008-04-08 14:25:00,9.38,9.4,9.31,9.35,117400.0,8.1608,8.1782,8.0999,8.1347,117400.0
2008-04-08 14:30:00,9.37,9.41,9.35,9.37,47400.0,8.1521,8.1869,8.1347,8.1521,47400.0
2008-04-08 14:35:00,9.37,9.4,9.35,9.37,26400.0,8.1521,8.1782,8.1347,8.1521,26400.0
2008-04-08 14:40:00,9.36,9.37,9.35,9.37,21200.0,8.1434,8.1521,8.1347,8.1521,21200.0
2008-04-08 14:45:00,9.37,9.38,9.36,9.37,17800.0,8.1521,8.1608,8.1434,8.1521,17800.0
2008-04-08 14:50:00,9.37,9.45,9.37,9.43,87300.0,8.1521,8.2217,8.1521,8.2043,87300.0
2008-04-08 14:55:00,9.42,9.5,9.42,9.46,190700.0,8.1956,8.2652,8.1956,8.2304,190700.0
2008-04-08 15:00:00,9.46,9.47,9.38,9.38,84100.0,8.2304,8.2391,8.1608,8.1608,84100.0
2008-04-08 15:05:00,9.38,9.44,9.38,9.4,44800.0,8.1608,8.213,8.1608,8.1782,44800.0
2008-04-08 15:10:00,9.4,9.45,9.39,9.39,45200.0,8.1782,8.2217,8.1695,8.1695,45200.0
2008-04-08 15:15:00,9.39,9.45,9.38,9.41,61700.0,8.1695,8.2217,8.1608,8.1869,61700.0
2008-04-08 15:20:00,9.41,9.47,9.41,9.45,48600.0,8.1869,8.2391,8.1869,8.2217,48600.0
2008-04-08 15:25:00,9.45,9.46,9.43,9.46,55600.0,8.2217,8.2304,8.2043,8.2304,55600.0
2008-04-08 15:30:00,9.47,9.48,9.4,9.44,120900.0,8.2391,8.2478,8.1782,8.213,120900.0
2008-04-08 15:35:00,9.44,9.45,9.41,9.41,73900.0,8.213,8.2217,8.1869,8.1869,73900.0
2008-04-08 15:40:00,9.41,9.45,9.38,9.42,120400.0,8.1869,8.2217,8.1608,8.1956,120400.0
2008-04-08 15:45:00,9.43,9.46,9.43,9.45,52100.0,8.2043,8.2304,8.2043,8.2217,52100.0
2008-04-08 15:50:00,9.45,9.45,9.39,9.4,145800.0,8.2217,8.2217,8.1695,8.1782,145800.0
2008-04-08 15:55:00,9.4,9.4,9.33,9.36,306000.0,8.1782,8.1782,8.1173,8.1434,306000.0
2008-04-09 09:30:00,9.38,9.58,9.13,9.5,127500.0,8.1608,8.3348,7.9433,8.2652,127500.0
2008-04-09 09:35:00,9.5,9.52,9.33,9.34,38600.0,8.2652,8.2826,8.1173,8.126,38600.0
2008-04-09 09:40:00,9.37,9.38,9.25,9.34,55600.0,8.1521,8.1608,8.0477,8.126,55600.0
2008-04-09 09:45:00,9.31,9.44,9.3,9.35,83200.0,8.0999,8.213,8.0912,8.1347,83200.0
2008-04-09 09:50:00,9.36,9.39,9.33,9.35,130400.0,8.1434,8.1695,8.1173,8.1347,130400.0
2008-04-09 09:55:00,9.35,9.36,9.3,9.31,90600.0,8.1347,8.1434,8.0912,8.0999,90600.0
2008-04-09 10:00:00,9.32,9.37,9.28,9.36,168100.0,8.1086,8.1521,8.0738,8.1434,168100.0
2008-04-09 10:05:00,9.37,9.39,9.34,9.35,73700.0,8.1521,8.1695,8.126,8.1347,73700.0
2008-04-09 10:10:00,9.35,9.37,9.34,9.34,43800.0,8.1347,8.1521,8.126,8.126,43800.0
2008-04-09 10:15:00,9.34,9.36,9.25,9.33,96000.0,8.126,8.1434,8.0477,8.1173,96000.0
2008-04-09 10:20:00,9.33,9.35,9.31,9.33,38000.0,8.1173,8.1347,8.0999,8.1173,38000.0
2008-04-09 10:25:00,9.32,9.33,9.28,9.3,133700.0,8.1086,8.1173,8.0738,8.0912,133700.0
2008-04-09 10:30:00,9.3,9.31,9.12,9.17,333100.0,8.0912,8.0999,7.9346,7.9781,333100.0
2008-04-09 10:35:00,9.19,9.19,9.1,9.1,146500.0,7.9955,7.9955,7.9172,7.9172,146500.0
2008-04-09 10:40:00,9.11,9.11,9.0,9.09,196200.0,7.9259,7.9259,7.8302,7.9085,196200.0
2008-04-09 10:45:00,9.09,9.12,9.0,9.05,163400.0,7.9085,7.9346,7.8302,7.8737,163400.0
2008-04-09 10:50:00,9.05,9.1,8.77,8.77,253300.0,7.8737,7.9172,7.6301,7.6301,253300.0
2008-04-09 10:55:00,8.8,8.98,8.76,8.95,180300.0,7.6562,7.8128,7.6214,7.7867,180300.0
2008-04-09 11:00:00,8.95,9.06,8.92,9.01,94300.0,7.7867,7.8824,7.7606,7.8389,94300.0
2008-04-09 11:05:00,9.01,9.02,8.94,8.94,99800.0,7.8389,7.8476,7.778,7.778,99800.0
2008-04-09 11:10:00,8.94,8.95,8.89,8.94,90300.0,7.778,7.7867,7.7345,7.778,90300.0
2008-04-09 11:15:00,8.92,8.95,8.87,8.87,71700.0,7.7606,7.7867,7.7171,7.7171,71700.0
2008-04-09 11:20:00,8.87,8.89,8.86,8.88,95200.0,7.7171,7.7345,7.7084,7.7258,95200.0
2008-04-09 11:25:00,8.87,8.88,8.86,8.88,67300.0,7.7171,7.7258,7.7084,7.7258,67300.0
2008-04-09 11:30:00,8.89,8.96,8.88,8.95,106800.0,7.7345,7.7954,7.7258,7.7867,106800.0
2008-04-09 11:35:00,8.95,8.97,8.88,8.9,55000.0,7.7867,7.8041,7.7258,7.7432,55000.0
2008-04-09 11:40:00,8.9,8.94,8.89,8.94,182200.0,7.7432,7.778,7.7345,7.778,182200.0
2008-04-09 11:45:00,8.93,9.01,8.93,8.98,245000.0,7.7693,7.8389,7.7693,7.8128,245000.0
2008-04-09 11:50:00,8.98,9.0,8.9,8.91,49800.0,7.8128,7.8302,7.7432,7.7519,49800.0
2008-04-09 11:55:00,8.91,8.93,8.9,8.91,44100.0,7.7519,7.7693,7.7432,7.7519,44100.0
2008-04-09 12:00:00,8.91,8.93,8.9,8.92,45700.0,7.7519,7.7693,7.7432,7.7606,45700.0
2008-04-09 12:05:00,8.92,8.94,8.91,8.92,52400.0,7.7606,7.778,7.7519,7.7606,52400.0
2008-04-09 12:10:00,8.92,8.92,8.9,8.9,51500.0,7.7606,7.7606,7.7432,7.7432,51500.0
2008-04-09 12:15:00,8.91,8.91,8.88,8.89,62800.0,7.7519,7.7519,7.7258,7.7345,62800.0
2008-04-09 12:20:00,8.89,8.89,8.85,8.87,130500.0,7.7345,7.7345,7.6997,7.7171,130500.0
2008-04-09 12:25:00,8.87,8.9,8.86,8.9,34400.0,7.7171,7.7432,7.7084,7.7432,34400.0
2008-04-09 12:30:00,8.9,8.9,8.88,8.88,32000.0,7.7432,7.7432,7.7258,7.7258,32000.0
2008-04-09 12:35:00,8.88,8.9,8.86,8.9,57700.0,7.7258,7.7432,7.7084,7.7432,57700.0
2008-04-09 12:40:00,8.9,8.95,8.9,8.94,34600.0,7.7432,7.7867,7.7432,7.778,34600.0
2008-04-09 12:45:00,8.94,8.94,8.86,8.86,59300.0,7.778,7.778,7.7084,7.7084,59300.0
2008-04-09 12:50:00,8.86,8.87,8.85,8.86,52300.0,7.7084,7.7171,7.6997,7.7084,52300.0
2008-04-09 12:55:00,8.85,8.86,8.84,8.84,34200.0,7.6997,7.7084,7.691,7.691,34200.0
2008-04-09 13:00:00,8.85,8.88,8.84,8.84,158100.0,7.6997,7.7258,7.691,7.691,158100.0
2008-04-09 13:05:00,8.84,8.85,8.76,8.78,94500.0,7.691,7.6997,7.6214,7.6388,94500.0
2008-04-09 13:10:00,8.79,8.83,8.78,8.81,43900.0,7.6475,7.6823,7.6388,7.6649,43900.0
2008-04-09 13:15:00,8.8,8.83,8.78,8.82,62300.0,7.6562,7.6823,7.6388,7.6736,62300.0
2008-04-09 13:20:00,8.82,8.82,8.77,8.77,49100.0,7.6736,7.6736,7.6301,7.6301,49100.0
2008-04-09 13:25:00,8.77,8.79,8.65,8.68,112400.0,7.6301,7.6475,7.5257,7.5518,112400.0
2008-04-09 13:30:00,8.68,8.72,8.65,8.66,109000.0,7.5518,7.5866,7.5257,7.5344,109000.0
2008-04-09 13:35:00,8.66,8.79,8.62,8.77,103700.0,7.5344,7.6475,7.4996,7.6301,103700.0
2008-04-09 13:40:00,8.77,8.77,8.7,8.7,42300.0,7.6301,7.6301,7.5692,7.5692,42300.0
2008-04-09 13:45:00,8.7,8.72,8.7,8.71,49800.0,7.5692,7.5866,7.5692,7.5779,49800.0
2008-04-09 13:50:00,8.72,8.72,8.71,8.71,24000.0,7.5866,7.5866,7.5779,7.5779,24000.0
2008-04-09 13:55:00,8.72,8.76,8.71,8.75,29300.0,7.5866,7.6214,7.5779,7.6127,29300.0
2008-04-09 14:00:00,8.74,8.75,8.71,8.72,26000.0,7.604,7.6127,7.5779,7.5866,26000.0
2008-04-09 14:05:00,8.72,8.73,8.71,8.72,9500.0,7.5866,7.5953,7.5779,7.5866,9500.0
2008-04-09 14:10:00,8.72,8.73,8.69,8.7,56100.0,7.5866,7.5953,7.5605,7.5692,56100.0
2008-04-09 14:15:00,8.69,8.7,8.61,8.63,128500.0,7.5605,7.5692,7.4909,7.5083,128500.0
2008-04-09 14:20:00,8.63,8.63,8.58,8.59,100600.0,7.5083,7.5083,7.4648,7.4735,100600.0
2008-04-09 14:25:00,8.59,8.59,8.53,8.54,102600.0,7.4735,7.4735,7.4213,7.43,102600.0
2008-04-09 14:30:00,8.53,8.55,8.51,8.52,105100.0,7.4213,7.4387,7.4039,7.4126,105100.0
2008-04-09 14:35:00,8.53,8.57,8.5,8.53,118600.0,7.4213,7.4561,7.3952,7.4213,118600.0
2008-04-09 14:40:00,8.53,8.56,8.47,8.5,141400.0,7.4213,7.4474,7.3691,7.3952,141400.0
2008-04-09 14:45:00,8.51,8.55,8.5,8.52,67400.0,7.4039,7.4387,7.3952,7.4126,67400.0
2008-04-09 14:50:00,8.52,8.53,8.45,8.52,173900.0,7.4126,7.4213,7.3517,7.4126,173900.0
2008-04-09 14:55:00,8.52,8.57,8.51,8.51,142900.0,7.4126,7.4561,7.4039,7.4039,142900.0
2008-04-09 15:00:00,8.52,8.55,8.5,8.51,83800.0,7.4126,7.4387,7.3952,7.4039,83800.0
2008-04-09 15:05:00,8.51,8.53,8.5,8.52,51800.0,7.4039,7.4213,7.3952,7.4126,51800.0
2008-04-09 15:10:00,8.52,8.53,8.43,8.5,454400.0,7.4126,7.4213,7.3343,7.3952,454400.0
2008-04-09 15:15:00,8.49,8.6,8.48,8.6,187600.0,7.3865,7.4822,7.3778,7.4822,187600.0
2008-04-09 15:20:00,8.6,8.67,8.56,8.64,179900.0,7.4822,7.5431,7.4474,7.517,179900.0
2008-04-09 15:25:00,8.64,8.77,8.62,8.68,157700.0,7.517,7.6301,7.4996,7.5518,157700.0
2008-04-09 15:30:00,8.67,8.77,8.66,8.76,62800.0,7.5431,7.6301,7.5344,7.6214,62800.0
2008-04-09 15:35:00,8.76,8.79,8.73,8.76,88700.0,7.6214,7.6475,7.5953,7.6214,88700.0
2008-04-09 15:40:00,8.77,8.79,8.71,8.75,106700.0,7.6301,7.6475,7.5779,7.6127,106700.0
2008-04-09 15:45:00,8.75,8.76,8.74,8.76,63900.0,7.6127,7.6214,7.604,7.6214,63900.0
2008-04-09 15:50:00,8.76,8.85,8.74,8.85,145200.0,7.6214,7.6997,7.604,7.6997,145200.0
2008-04-09 15:55:00,8.86,8.87,8.8,8.86,243200.0,7.7084,7.7171,7.6562,7.7084,243200.0
2008-04-10 09:30:00,9.06,9.06,8.77,8.88,73100.0,7.8824,7.8824,7.6301,7.7258,73100.0
2008-04-10 09:35:00,8.88,8.88,8.76,8.78,32800.0,7.7258,7.7258,7.6214,7.6388,32800.0
2008-04-10 09:40:00,8.79,8.86,8.78,8.81,62500.0,7.6475,7.7084,7.6388,7.6649,62500.0
2008-04-10 09:45:00,8.82,8.86,8.79,8.85,42600.0,7.6736,7.7084,7.6475,7.6997,42600.0
2008-04-10 09:50:00,8.82,8.85,8.78,8.81,14300.0,7.6736,7.6997,7.6388,7.6649,14300.0
2008-04-10 09:55:00,8.82,8.9,8.8,8.81,35700.0,7.6736,7.7432,7.6562,7.6649,35700.0
2008-04-10 10:00:00,8.81,8.91,8.81,8.9,48200.0,7.6649,7.7519,7.6649,7.7432,48200.0
2008-04-10 10:05:00,8.91,9.02,8.91,9.0,75700.0,7.7519,7.8476,7.7519,7.8302,75700.0
2008-04-10 10:10:00,9.0,9.06,9.0,9.03,92600.0,7.8302,7.8824,7.8302,7.8563,92600.0
2008-04-10 10:15:00,9.05,9.07,9.0,9.02,109900.0,7.8737,7.8911,7.8302,7.8476,109900.0
2008-04-10 10:20:00,9.01,9.1,9.0,9.07,50600.0,7.8389,7.9172,7.8302,7.8911,50600.0
2008-04-10 10:25:00,9.07,9.17,9.06,9.17,81700.0,7.8911,7.9781,7.8824,7.9781,81700.0
2008-04-10 10:30:00,9.17,9.19,9.08,9.13,142500.0,7.9781,7.9955,7.8998,7.9433,142500.0
2008-04-10 10:35:00,9.14,9.16,9.05,9.06,73900.0,7.952,7.9694,7.8737,7.8824,73900.0
2008-04-10 10:40:00,9.06,9.12,9.05,9.1,69700.0,7.8824,7.9346,7.8737,7.9172,69700.0
2008-04-10 10:45:00,9.1,9.32,9.1,9.27,179200.0,7.9172,8.1086,7.9172,8.0651,179200.0
2008-04-10 10:50:00,9.29,9.4,9.28,9.35,244900.0,8.0825,8.1782,8.0738,8.1347,244900.0
2008-04-10 10:55:00,9.35,9.43,9.34,9.42,124900.0,8.1347,8.2043,8.126,8.1956,124900.0
2008-04-10 11:00:00,9.43,9.43,9.36,9.37,139600.0,8.2043,8.2043,8.1434,8.1521,139600.0
2008-04-10 11:05:00,9.36,9.5,9.36,9.48,105700.0,8.1434,8.2652,8.1434,8.2478,105700.0
2008-04-10 11:10:00,9.49,9.55,9.48,9.48,208400.0,8.2565,8.3087,8.2478,8.2478,208400.0
2008-04-10 11:15:00,9.47,9.49,9.39,9.48,159600.0,8.2391,8.2565,8.1695,8.2478,159600.0
2008-04-10 11:20:00,9.48,9.49,9.4,9.41,50100.0,8.2478,8.2565,8.1782,8.1869,50100.0
2008-04-10 11:25:00,9.4,9.46,9.4,9.42,69400.0,8.1782,8.2304,8.1782,8.1956,69400.0
2008-04-10 11:30:00,9.42,9.47,9.41,9.44,106200.0,8.1956,8.2391,8.1869,8.213,106200.0
2008-04-10 11:35:00,9.43,9.45,9.41,9.42,85100.0,8.2043,8.2217,8.1869,8.1956,85100.0
2008-04-10 11:40:00,9.43,9.43,9.38,9.41,103400.0,8.2043,8.2043,8.1608,8.1869,103400.0
2008-04-10 11:45:00,9.41,9.44,9.41,9.43,64900.0,8.1869,8.213,8.1869,8.2043,64900.0
2008-04-10 11:50:00,9.42,9.46,9.42,9.45,78000.0,8.1956,8.2304,8.1956,8.2217,78000.0
2008-04-10 11:55:00,9.45,9.55,9.45,9.5,201000.0,8.2217,8.3087,8.2217,8.2652,201000.0
2008-04-10 12:00:00,9.5,9.55,9.46,9.46,107800.0,8.2652,8.3087,8.2304,8.2304,107800.0
2008-04-10 12:05:00,9.46,9.47,9.36,9.36,88800.0,8.2304,8.2391,8.1434,8.1434,88800.0
2008-04-10 12:10:00,9.36,9.37,9.35,9.36,85400.0,8.1434,8.1521,8.1347,8.1434,85400.0
2008-04-10 12:15:00,9.37,9.37,9.33,9.33,58700.0,8.1521,8.1521,8.1173,8.1173,58700.0
2008-04-10 12:20:00,9.33,9.37,9.33,9.37,45300.0,8.1173,8.1521,8.1173,8.1521,45300.0
2008-04-10 12:25:00,9.37,9.43,9.37,9.41,75700.0,8.1521,8.2043,8.1521,8.1869,75700.0
2008-04-10 12:30:00,9.41,9.41,9.35,9.35,69300.0,8.1869,8.1869,8.1347,8.1347,69300.0
2008-04-10 12:35:00,9.35,9.35,9.32,9.35,84300.0,8.1347,8.1347,8.1086,8.1347,84300.0
2008-04-10 12:40:00,9.35,9.36,9.33,9.35,63300.0,8.1347,8.1434,8.1173,8.1347,63300.0
2008-04-10 12:45:00,9.36,9.37,9.25,9.31,101300.0,8.1434,8.1521,8.0477,8.0999,101300.0
2008-04-10 12:50:00,9.31,9.32,9.28,9.3,93400.0,8.0999,8.1086,8.0738,8.0912,93400.0
2008-04-10 12:55:00,9.31,9.31,9.29,9.29,26900.0,8.0999,8.0999,8.0825,8.0825,26900.0
2008-04-10 13:00:00,9.3,9.38,9.29,9.32,68300.0,8.0912,8.1608,8.0825,8.1086,68300.0
2008-04-10 13:05:00,9.32,9.33,9.31,9.31,30900.0,8.1086,8.1173,8.0999,8.0999,30900.0
2008-04-10 13:10:00,9.31,9.33,9.31,9.33,38500.0,8.0999,8.1173,8.0999,8.1173,38500.0
2008-04-10 13:15:00,9.33,9.33,9.31,9.32,25300.0,8.1173,8.1173,8.0999,8.1086,25300.0
2008-04-10 13:20:00,9.32,9.33,9.31,9.33,63700.0,8.1086,8.1173,8.0999,8.1173,63700.0
2008-04-10 13:25:00,9.32,9.33,9.32,9.32,43100.0,8.1086,8.1173,8.1086,8.1086,43100.0
2008-04-10 13:30:00,9.32,9.37,9.32,9.36,49600.0,8.1086,8.1521,8.1086,8.1434,49600.0
2008-04-10 13:35:00,9.36,9.44,9.35,9.41,87100.0,8.1434,8.213,8.1347,8.1869,87100.0
2008-04-10 13:40:00,9.41,9.41,9.4,9.41,30500.0,8.1869,8.1869,8.1782,8.1869,30500.0
2008-04-10 13:45:00,9.42,9.45,9.41,9.45,25500.0,8.1956,8.2217,8.1869,8.2217,25500.0
2008-04-10 13:50:00,9.45,9.45,9.42,9.42,32300.0,8.2217,8.2217,8.1956,8.1956,32300.0
2008-04-10 13:55:00,9.43,9.43,9.41,9.41,27900.0,8.2043,8.2043,8.1869,8.1869,27900.0
2008-04-10 14:00:00,9.41,9.42,9.4,9.41,30200.0,8.1869,8.1956,8.1782,8.1869,30200.0
2008-04-10 14:05:00,9.4,9.41,9.39,9.39,25200.0,8.1782,8.1869,8.1695,8.1695,25200.0
2008-04-10 14:10:00,9.39,9.44,9.39,9.44,34900.0,8.1695,8.213,8.1695,8.213,34900.0
2008-04-10 14:15:00,9.44,9.44,9.43,9.44,23800.0,8.213,8.213,8.2043,8.213,23800.0
2008-04-10 14:20:00,9.44,9.44,9.4,9.4,48700.0,8.213,8.213,8.1782,8.1782,48700.0
2008-04-10 14:25:00,9.39,9.4,9.37,9.38,32900.0,8.1695,8.1782,8.1521,8.1608,32900.0
2008-04-10 14:30:00,9.37,9.41,9.37,9.4,72000.0,8.1521,8.1869,8.1521,8.1782,72000.0
2008-04-10 14:35:00,9.41,9.42,9.4,9.4,50100.0,8.1869,8.1956,8.1782,8.1782,50100.0
2008-04-10 14:40:00,9.41,9.41,9.39,9.4,20900.0,8.1869,8.1869,8.1695,8.1782,20900.0
2008-04-10 14:45:00,9.4,9.42,9.39,9.41,67100.0,8.1782,8.1956,8.1695,8.1869,67100.0
2008-04-10 14:50:00,9.41,9.43,9.41,9.41,69200.0,8.1869,8.2043,8.1869,8.1869,69200.0
2008-04-10 14:55:00,9.41,9.47,9.4,9.46,89900.0,8.1869,8.2391,8.1782,8.2304,89900.0
2008-04-10 15:00:00,9.46,9.46,9.44,9.45,54100.0,8.2304,8.2304,8.213,8.2217,54100.0
2008-04-10 15:05:00,9.45,9.45,9.41,9.41,42600.0,8.2217,8.2217,8.1869,8.1869,42600.0
2008-04-10 15:10:00,9.41,9.42,9.36,9.37,69200.0,8.1869,8.1956,8.1434,8.1521,69200.0
2008-04-10 15:15:00,9.36,9.37,9.35,9.36,55000.0,8.1434,8.1521,8.1347,8.1434,55000.0
2008-04-10 15:20:00,9.35,9.36,9.31,9.32,43900.0,8.1347,8.1434,8.0999,8.1086,43900.0
2008-04-10 15:25:00,9.32,9.34,9.31,9.33,80200.0,8.1086,8.126,8.0999,8.1173,80200.0
2008-04-10 15:30:00,9.33,9.34,9.28,9.28,107400.0,8.1173,8.126,8.0738,8.0738,107400.0
2008-04-10 15:35:00,9.28,9.29,9.21,9.27,139600.0,8.0738,8.0825,8.0129,8.0651,139600.0
2008-04-10 15:40:00,9.26,9.27,9.26,9.26,56600.0,8.0564,8.0651,8.0564,8.0564,56600.0
2008-04-10 15:45:00,9.26,9.26,9.24,9.26,113500.0,8.0564,8.0564,8.039,8.0564,113500.0
2008-04-10 15:50:00,9.26,9.28,9.25,9.26,162600.0,8.0564,8.0738,8.0477,8.0564,162600.0
2008-04-10 15:55:00,9.26,10.0,9.26,9.71,1840600.0,8.0564,8.7003,8.0564,8.4479,1840600.0
2008-04-11 09:30:00,10.28,10.4,10.09,10.2,680300.0,8.9439,9.0483,8.7786,8.8743,680300.0
2008-04-11 09:35:00,10.18,10.18,9.9,10.09,428900.0,8.8569,8.8569,8.6133,8.7786,428900.0
2008-04-11 09:40:00,10.09,10.33,10.07,10.2,231000.0,8.7786,8.9874,8.7612,8.8743,231000.0
2008-04-11 09:45:00,10.19,10.25,10.14,10.2,176600.0,8.8656,8.9178,8.8221,8.8743,176600.0
2008-04-11 09:50:00,10.21,10.24,10.15,10.21,133700.0,8.883,8.9091,8.8308,8.883,133700.0
2008-04-11 09:55:00,10.21,10.21,10.16,10.2,86000.0,8.883,8.883,8.8395,8.8743,86000.0
2008-04-11 10:00:00,10.19,10.23,10.06,10.2,174800.0,8.8656,8.9004,8.7525,8.8743,174800.0
2008-04-11 10:05:00,10.19,10.2,10.08,10.12,170400.0,8.8656,8.8743,8.7699,8.8047,170400.0
2008-04-11 10:10:00,10.12,10.2,10.09,10.14,85800.0,8.8047,8.8743,8.7786,8.8221,85800.0
2008-04-11 10:15:00,10.14,10.17,10.08,10.15,147300.0,8.8221,8.8482,8.7699,8.8308,147300.0
2008-04-11 10:20:00,10.15,10.23,10.07,10.2,205000.0,8.8308,8.9004,8.7612,8.8743,205000.0
2008-04-11 10:25:00,10.19,10.31,10.17,10.2,384900.0,8.8656,8.97,8.8482,8.8743,384900.0
2008-04-11 10:30:00,10.2,10.32,10.18,10.3,321700.0,8.8743,8.9787,8.8569,8.9613,321700.0
2008-04-11 10:35:00,10.3,10.31,10.25,10.27,194500.0,8.9613,8.97,8.9178,8.9352,194500.0
2008-04-11 10:40:00,10.28,10.49,10.25,10.47,463100.0,8.9439,9.1266,8.9178,9.1092,463100.0
2008-04-11 10:45:00,10.47,10.47,10.35,10.45,207700.0,9.1092,9.1092,9.0048,9.0918,207700.0
2008-04-11 10:50:00,10.45,10.5,10.41,10.48,376400.0,9.0918,9.1353,9.057,9.1179,376400.0
2008-04-11 10:55:00,10.49,10.55,10.33,10.43,492500.0,9.1266,9.1788,8.9874,9.0744,492500.0
2008-04-11 11:00:00,10.43,10.48,10.37,10.43,256500.0,9.0744,9.1179,9.0222,9.0744,256500.0
2008-04-11 11:05:00,10.42,10.55,10.39,10.42,318600.0,9.0657,9.1788,9.0396,9.0657,318600.0
2008-04-11 11:10:00,10.42,10.42,10.35,10.35,144400.0,9.0657,9.0657,9.0048,9.0048,144400.0
2008-04-11 11:15:00,10.35,10.35,10.22,10.3,176800.0,9.0048,9.0048,8.8917,8.9613,176800.0
2008-04-11 11:20:00,10.3,10.3,10.2,10.22,107800.0,8.9613,8.9613,8.8743,8.8917,107800.0
2008-04-11 11:25:00,10.21,10.22,10.04,10.12,246100.0,8.883,8.8917,8.7351,8.8047,246100.0
2008-04-11 11:30:00,10.12,10.15,10.08,10.15,64200.0,8.8047,8.8308,8.7699,8.8308,64200.0
2008-04-11 11:35:00,10.15,10.21,10.1,10.21,67800.0,8.8308,8.883,8.7873,8.883,67800.0
2008-04-11 11:40:00,10.19,10.22,10.11,10.12,62100.0,8.8656,8.8917,8.796,8.8047,62100.0
2008-04-11 11:45:00,10.14,10.19,10.11,10.18,59600.0,8.8221,8.8656,8.796,8.8569,59600.0
2008-04-11 11:50:00,10.18,10.21,10.15,10.16,68900.0,8.8569,8.883,8.8308,8.8395,68900.0
2008-04-11 11:55:00,10.15,10.16,10.12,10.15,51800.0,8.8308,8.8395,8.8047,8.8308,51800.0
2008-04-11 12:00:00,10.15,10.17,10.14,10.15,22300.0,8.8308,8.8482,8.8221,8.8308,22300.0
2008-04-11 12:05:00,10.15,10.15,10.13,10.15,38400.0,8.8308,8.8308,8.8134,8.8308,38400.0
2008-04-11 12:10:00,10.15,10.16,10.14,10.16,33600.0,8.8308,8.8395,8.8221,8.8395,33600.0
2008-04-11 12:15:00,10.16,10.21,10.15,10.21,61900.0,8.8395,8.883,8.8308,8.883,61900.0
2008-04-11 12:20:00,10.21,10.25,10.17,10.17,64200.0,8.883,8.9178,8.8482,8.8482,64200.0
2008-04-11 12:25:00,10.18,10.18,10.12,10.12,39300.0,8.8569,8.8569,8.8047,8.8047,39300.0
2008-04-11 12:30:00,10.13,10.17,10.13,10.14,15900.0,8.8134,8.8482,8.8134,8.8221,15900.0
2008-04-11 12:35:00,10.13,10.14,10.13,10.14,5900.0,8.8134,8.8221,8.8134,8.8221,5900.0
2008-04-11 12:40:00,10.13,10.2,10.13,10.18,30300.0,8.8134,8.8743,8.8134,8.8569,30300.0
2008-04-11 12:45:00,10.17,10.18,10.15,10.16,14700.0,8.8482,8.8569,8.8308,8.8395,14700.0
2008-04-11 12:50:00,10.15,10.28,10.15,10.24,125700.0,8.8308,8.9439,8.8308,8.9091,125700.0
2008-04-11 12:55:00,10.24,10.25,10.17,10.18,53300.0,8.9091,8.9178,8.8482,8.8569,53300.0
2008-04-11 13:00:00,10.18,10.24,10.16,10.24,52100.0,8.8569,8.9091,8.8395,8.9091,52100.0
2008-04-11 13:05:00,10.24,10.24,10.2,10.21,37000.0,8.9091,8.9091,8.8743,8.883,37000.0
2008-04-11 13:10:00,10.2,10.22,10.2,10.2,23500.0,8.8743,8.8917,8.8743,8.8743,23500.0
2008-04-11 13:15:00,10.2,10.25,10.2,10.24,31100.0,8.8743,8.9178,8.8743,8.9091,31100.0
2008-04-11 13:20:00,10.23,10.24,10.22,10.23,15000.0,8.9004,8.9091,8.8917,8.9004,15000.0
2008-04-11 13:25:00,10.23,10.24,10.21,10.21,12900.0,8.9004,8.9091,8.883,8.883,12900.0
2008-04-11 13:30:00,10.22,10.23,10.19,10.21,64300.0,8.8917,8.9004,8.8656,8.883,64300.0
2008-04-11 13:35:00,10.22,10.22,10.19,10.19,42900.0,8.8917,8.8917,8.8656,8.8656,42900.0
2008-04-11 13:40:00,10.19,10.21,10.19,10.21,74300.0,8.8656,8.883,8.8656,8.883,74300.0
2008-04-11 13:45:00,10.2,10.21,10.19,10.21,59500.0,8.8743,8.883,8.8656,8.883,59500.0
2008-04-11 13:50:00,10.2,10.22,10.2,10.22,61700.0,8.8743,8.8917,8.8743,8.8917,61700.0
2008-04-11 13:55:00,10.22,10.23,10.21,10.21,27900.0,8.8917,8.9004,8.883,8.883,27900.0
2008-04-11 14:00:00,10.22,10.24,10.2,10.2,34600.0,8.8917,8.9091,8.8743,8.8743,34600.0
2008-04-11 14:05:00,10.21,10.23,10.2,10.22,48500.0,8.883,8.9004,8.8743,8.8917,48500.0
2008-04-11 14:10:00,10.23,10.23,10.19,10.2,66100.0,8.9004,8.9004,8.8656,8.8743,66100.0
2008-04-11 14:15:00,10.2,10.2,10.13,10.14,98400.0,8.8743,8.8743,8.8134,8.8221,98400.0
2008-04-11 14:20:00,10.15,10.19,10.12,10.16,80700.0,8.8308,8.8656,8.8047,8.8395,80700.0
2008-04-11 14:25:00,10.16,10.2,10.13,10.19,59900.0,8.8395,8.8743,8.8134,8.8656,59900.0
2008-04-11 14:30:00,10.19,10.2,10.15,10.17,44100.0,8.8656,8.8743,8.8308,8.8482,44100.0
2008-04-11 14:35:00,10.17,10.21,10.17,10.2,66800.0,8.8482,8.883,8.8482,8.8743,66800.0
2008-04-11 14:40:00,10.2,10.21,10.19,10.19,32200.0,8.8743,8.883,8.8656,8.8656,32200.0
2008-04-11 14:45:00,10.19,10.21,10.16,10.2,55000.0,8.8656,8.883,8.8395,8.8743,55000.0
2008-04-11 14:50:00,10.19,10.21,10.19,10.21,26900.0,8.8656,8.883,8.8656,8.883,26900.0
2008-04-11 14:55:00,10.22,10.22,10.18,10.18,40200.0,8.8917,8.8917,8.8569,8.8569,40200.0
2008-04-11 15:00:00,10.18,10.18,10.13,10.14,58300.0,8.8569,8.8569,8.8134,8.8221,58300.0
2008-04-11 15:05:00,10.13,10.15,10.13,10.14,46800.0,8.8134,8.8308,8.8134,8.8221,46800.0
2008-04-11 15:10:00,10.13,10.18,10.12,10.16,118000.0,8.8134,8.8569,8.8047,8.8395,118000.0
2008-04-11 15:15:00,10.16,10.17,10.13,10.13,78200.0,8.8395,8.8482,8.8134,8.8134,78200.0
2008-04-11 15:20:00,10.14,10.14,10.02,10.03,143200.0,8.8221,8.8221,8.7177,8.7264,143200.0
2008-04-11 15:25:00,10.03,10.05,10.0,10.04,139800.0,8.7264,8.7438,8.7003,8.7351,139800.0
2008-04-11 15:30:00,10.03,10.05,10.0,10.0,146600.0,8.7264,8.7438,8.7003,8.7003,146600.0
2008-04-11 15:35:00,10.01,10.01,9.98,9.99,230200.0,8.709,8.709,8.6829,8.6916,230200.0
2008-04-11 15:40:00,9.98,10.0,9.96,9.98,188900.0,8.6829,8.7003,8.6655,8.6829,188900.0
2008-04-11 15:45:00,9.98,10.02,9.98,10.01,282400.0,8.6829,8.7177,8.6829,8.709,282400.0
2008-04-11 15:50:00,10.0,10.07,9.99,10.03,249800.0,8.7003,8.7612,8.6916,8.7264,249800.0
2008-04-11 15:55:00,10.03,10.04,10.0,10.01,320500.0,8.7264,8.7351,8.7003,8.709,320500.0
2008-04-14 09:30:00,10.61,10.75,10.41,10.55,555400.0,9.231,9.3528,9.057,9.1788,555400.0
2008-04-14 09:35:00,10.53,10.55,10.4,10.5,524500.0,9.1614,9.1788,9.0483,9.1353,524500.0
2008-04-14 09:40:00,10.49,10.5,10.25,10.36,208500.0,9.1266,9.1353,8.9178,9.0135,208500.0
2008-04-14 09:45:00,10.35,10.36,10.15,10.18,291900.0,9.0048,9.0135,8.8308,8.8569,291900.0
2008-04-14 09:50:00,10.18,10.35,10.16,10.26,207100.0,8.8569,9.0048,8.8395,8.9265,207100.0
2008-04-14 09:55:00,10.27,10.35,10.19,10.26,226500.0,8.9352,9.0048,8.8656,8.9265,226500.0
2008-04-14 10:00:00,10.28,10.28,10.2,10.23,191200.0,8.9439,8.9439,8.8743,8.9004,191200.0
2008-04-14 10:05:00,10.22,10.35,10.21,10.31,170700.0,8.8917,9.0048,8.883,8.97,170700.0
2008-04-14 10:10:00,10.3,10.39,10.26,10.32,85900.0,8.9613,9.0396,8.9265,8.9787,85900.0
2008-04-14 10:15:00,10.31,10.35,10.22,10.32,145100.0,8.97,9.0048,8.8917,8.9787,145100.0
2008-04-14 10:20:00,10.32,10.33,10.28,10.29,48600.0,8.9787,8.9874,8.9439,8.9526,48600.0
2008-04-14 10:25:00,10.3,10.39,10.28,10.38,133900.0,8.9613,9.0396,8.9439,9.0309,133900.0
2008-04-14 10:30:00,10.38,10.44,10.37,10.41,316500.0,9.0309,9.0831,9.0222,9.057,316500.0
2008-04-14 10:35:00,10.4,10.41,10.35,10.35,91600.0,9.0483,9.057,9.0048,9.0048,91600.0
2008-04-14 10:40:00,10.35,10.36,10.33,10.35,72100.0,9.0048,9.0135,8.9874,9.0048,72100.0
2008-04-14 10:45:00,10.35,10.39,10.28,10.28,100700.0,9.0048,9.0396,8.9439,8.9439,100700.0
2008-04-14 10:50:00,10.28,10.38,10.26,10.37,103900.0,8.9439,9.0309,8.9265,9.0222,103900.0
2008-04-14 10:55:00,10.37,10.39,10.35,10.36,148300.0,9.0222,9.0396,9.0048,9.0135,148300.0
2008-04-14 11:00:00,10.37,10.4,10.36,10.38,87700.0,9.0222,9.0483,9.0135,9.0309,87700.0
2008-04-14 11:05:00,10.37,10.4,10.36,10.38,138500.0,9.0222,9.0483,9.0135,9.0309,138500.0
2008-04-14 11:10:00,10.38,10.38,10.37,10.37,74600.0,9.0309,9.0309,9.0222,9.0222,74600.0
2008-04-14 11:15:00,10.37,10.38,10.35,10.38,152200.0,9.0222,9.0309,9.0048,9.0309,152200.0
2008-04-14 11:20:00,10.38,10.38,10.3,10.3,161500.0,9.0309,9.0309,8.9613,8.9613,161500.0
2008-04-14 11:25:00,10.3,10.3,10.24,10.27,105200.0,8.9613,8.9613,8.9091,8.9352,105200.0
2008-04-14 11:30:00,10.27,10.27,10.24,10.24,40900.0,8.9352,8.9352,8.9091,8.9091,40900.0
2008-04-14 11:35:00,10.24,10.29,10.16,10.27,125200.0,8.9091,8.9526,8.8395,8.9352,125200.0
2008-04-14 11:40:00,10.26,10.3,10.23,10.29,74200.0,8.9265,8.9613,8.9004,8.9526,74200.0
2008-04-14 11:45:00,10.29,10.29,10.24,10.26,41300.0,8.9526,8.9526,8.9091,8.9265,41300.0
2008-04-14 11:50:00,10.25,10.27,10.25,10.25,65100.0,8.9178,8.9352,8.9178,8.9178,65100.0
2008-04-14 11:55:00,10.26,10.27,10.23,10.27,54200.0,8.9265,8.9352,8.9004,8.9352,54200.0
2008-04-14 12:00:00,10.26,10.27,10.25,10.25,33900.0,8.9265,8.9352,8.9178,8.9178,33900.0
2008-04-14 12:05:00,10.25,10.26,10.23,10.24,72200.0,8.9178,8.9265,8.9004,8.9091,72200.0
2008-04-14 12:10:00,10.24,10.37,10.24,10.37,61600.0,8.9091,9.0222,8.9091,9.0222,61600.0
2008-04-14 12:15:00,10.36,10.38,10.22,10.27,125400.0,9.0135,9.0309,8.8917,8.9352,125400.0
2008-04-14 12:20:00,10.27,10.29,10.25,10.26,60000.0,8.9352,8.9526,8.9178,8.9265,60000.0
2008-04-14 12:25:00,10.25,10.28,10.24,10.28,68500.0,8.9178,8.9439,8.9091,8.9439,68500.0
2008-04-14 12:30:00,10.27,10.28,10.25,10.27,24900.0,8.9352,8.9439,8.9178,8.9352,24900.0
2008-04-14 12:35:00,10.27,10.3,10.26,10.28,53600.0,8.9352,8.9613,8.9265,8.9439,53600.0
2008-04-14 12:40:00,10.28,10.29,10.27,10.27,40100.0,8.9439,8.9526,8.9352,8.9352,40100.0
2008-04-14 12:45:00,10.26,10.28,10.26,10.27,37600.0,8.9265,8.9439,8.9265,8.9352,37600.0
2008-04-14 12:50:00,10.27,10.32,10.27,10.3,34800.0,8.9352,8.9787,8.9352,8.9613,34800.0
2008-04-14 12:55:00,10.29,10.3,10.27,10.27,36400.0,8.9526,8.9613,8.9352,8.9352,36400.0
2008-04-14 13:00:00,10.27,10.29,10.25,10.25,155000.0,8.9352,8.9526,8.9178,8.9178,155000.0
2008-04-14 13:05:00,10.25,10.3,10.24,10.28,92200.0,8.9178,8.9613,8.9091,8.9439,92200.0
2008-04-14 13:10:00,10.29,10.31,10.25,10.27,120300.0,8.9526,8.97,8.9178,8.9352,120300.0
2008-04-14 13:15:00,10.26,10.28,10.24,10.25,114800.0,8.9265,8.9439,8.9091,8.9178,114800.0
2008-04-14 13:20:00,10.26,10.27,10.25,10.25,60800.0,8.9265,8.9352,8.9178,8.9178,60800.0
2008-04-14 13:25:00,10.25,10.29,10.24,10.27,73400.0,8.9178,8.9526,8.9091,8.9352,73400.0
2008-04-14 13:30:00,10.27,10.3,10.24,10.29,83500.0,8.9352,8.9613,8.9091,8.9526,83500.0
2008-04-14 13:35:00,10.28,10.3,10.26,10.3,42200.0,8.9439,8.9613,8.9265,8.9613,42200.0
2008-04-14 13:40:00,10.3,10.31,10.26,10.27,33100.0,8.9613,8.97,8.9265,8.9352,33100.0
2008-04-14 13:45:00,10.27,10.27,10.24,10.25,98600.0,8.9352,8.9352,8.9091,8.9178,98600.0
2008-04-14 13:50:00,10.25,10.26,10.24,10.25,119100.0,8.9178,8.9265,8.9091,8.9178,119100.0
2008-04-14 13:55:00,10.25,10.26,10.22,10.25,108300.0,8.9178,8.9265,8.8917,8.9178,108300.0
2008-04-14 14:00:00,10.25,10.3,10.25,10.29,58100.0,8.9178,8.9613,8.9178,8.9526,58100.0
2008-04-14 14:05:00,10.29,10.29,10.25,10.27,93900.0,8.9526,8.9526,8.9178,8.9352,93900.0
2008-04-14 14:10:00,10.27,10.29,10.27,10.28,11600.0,8.9352,8.9526,8.9352,8.9439,11600.0
2008-04-14 14:15:00,10.29,10.36,10.28,10.32,94200.0,8.9526,9.0135,8.9439,8.9787,94200.0
2008-04-14 14:20:00,10.31,10.37,10.31,10.35,79900.0,8.97,9.0222,8.97,9.0048,79900.0
2008-04-14 14:25:00,10.35,10.45,10.35,10.4,55300.0,9.0048,9.0918,9.0048,9.0483,55300.0
2008-04-14 14:30:00,10.41,10.49,10.4,10.45,71100.0,9.057,9.1266,9.0483,9.0918,71100.0
2008-04-14 14:35:00,10.44,10.44,10.41,10.42,49800.0,9.0831,9.0831,9.057,9.0657,49800.0
2008-04-14 14:40:00,10.42,10.46,10.41,10.43,54900.0,9.0657,9.1005,9.057,9.0744,54900.0
2008-04-14 14:45:00,10.43,10.43,10.3,10.34,114300.0,9.0744,9.0744,8.9613,8.9961,114300.0
2008-04-14 14:50:00,10.35,10.35,10.25,10.32,92100.0,9.0048,9.0048,8.9178,8.9787,92100.0
2008-04-14 14:55:00,10.33,10.41,10.31,10.39,50600.0,8.9874,9.057,8.97,9.0396,50600.0
2008-04-14 15:00:00,10.4,10.46,10.36,10.36,45500.0,9.0483,9.1005,9.0135,9.0135,45500.0
2008-04-14 15:05:00,10.37,10.37,10.29,10.3,94100.0,9.0222,9.0222,8.9526,8.9613,94100.0
2008-04-14 15:10:00,10.3,10.32,10.3,10.32,41600.0,8.9613,8.9787,8.9613,8.9787,41600.0
2008-04-14 15:15:00,10.33,10.4,10.32,10.39,82200.0,8.9874,9.0483,8.9787,9.0396,82200.0
2008-04-14 15:20:00,10.4,10.45,10.4,10.43,125800.0,9.0483,9.0918,9.0483,9.0744,125800.0
2008-04-14 15:25:00,10.42,10.46,10.38,10.38,140900.0,9.0657,9.1005,9.0309,9.0309,140900.0
2008-04-14 15:30:00,10.38,10.38,10.34,10.36,75200.0,9.0309,9.0309,8.9961,9.0135,75200.0
2008-04-14 15:35:00,10.36,10.38,10.34,10.36,97200.0,9.0135,9.0309,8.9961,9.0135,97200.0
2008-04-14 15:40:00,10.37,10.46,10.37,10.46,165100.0,9.0222,9.1005,9.0222,9.1005,165100.0
2008-04-14 15:45:00,10.45,10.5,10.45,10.47,225100.0,9.0918,9.1353,9.0918,9.1092,225100.0
2008-04-14 15:50:00,10.47,10.5,10.34,10.41,266100.0,9.1092,9.1353,8.9961,9.057,266100.0
2008-04-14 15:55:00,10.4,10.47,10.37,10.46,306600.0,9.0483,9.1092,9.0222,9.1005,306600.0
2008-04-15 09:30:00,10.75,10.75,9.8,10.02,1617800.0,9.3528,9.3528,8.5262,8.7177,1617800.0
2008-04-15 09:35:00,10.01,10.89,9.49,9.62,1437800.0,8.709,9.4746,8.2565,8.3696,1437800.0
2008-04-15 09:40:00,9.59,9.64,9.19,9.47,1181700.0,8.3435,8.387,7.9955,8.2391,1181700.0
2008-04-15 09:45:00,9.49,9.94,9.3,9.46,649400.0,8.2565,8.6481,8.0912,8.2304,649400.0
2008-04-15 09:50:00,9.47,9.66,9.41,9.66,840200.0,8.2391,8.4044,8.1869,8.4044,840200.0
2008-04-15 09:55:00,9.66,9.68,9.41,9.43,834000.0,8.4044,8.4218,8.1869,8.2043,834000.0
2008-04-15 10:00:00,9.42,9.54,9.37,9.41,560400.0,8.1956,8.3,8.1521,8.1869,560400.0
2008-04-15 10:05:00,9.4,9.51,9.29,9.51,915100.0,8.1782,8.2739,8.0825,8.2739,915100.0
2008-04-15 10:10:00,9.51,9.62,9.45,9.46,489400.0,8.2739,8.3696,8.2217,8.2304,489400.0
2008-04-15 10:15:00,9.46,9.49,9.35,9.37,403100.0,8.2304,8.2565,8.1347,8.1521,403100.0
2008-04-15 10:20:00,9.38,9.42,9.31,9.33,533600.0,8.1608,8.1956,8.0999,8.1173,533600.0
2008-04-15 10:25:00,9.33,9.46,9.27,9.42,488200.0,8.1173,8.2304,8.0651,8.1956,488200.0
2008-04-15 10:30:00,9.43,9.44,9.36,9.37,378000.0,8.2043,8.213,8.1434,8.1521,378000.0
2008-04-15 10:35:00,9.38,9.42,9.37,9.4,203400.0,8.1608,8.1956,8.1521,8.1782,203400.0
2008-04-15 10:40:00,9.4,9.43,9.35,9.43,147400.0,8.1782,8.2043,8.1347,8.2043,147400.0
2008-04-15 10:45:00,9.43,9.47,9.4,9.44,229600.0,8.2043,8.2391,8.1782,8.213,229600.0
2008-04-15 10:50:00,9.43,9.52,9.41,9.41,647300.0,8.2043,8.2826,8.1869,8.1869,647300.0
2008-04-15 10:55:00,9.41,9.43,9.35,9.36,335500.0,8.1869,8.2043,8.1347,8.1434,335500.0
2008-04-15 11:00:00,9.36,9.37,9.33,9.33,403700.0,8.1434,8.1521,8.1173,8.1173,403700.0
2008-04-15 11:05:00,9.33,9.4,9.25,9.25,479200.0,8.1173,8.1782,8.0477,8.0477,479200.0
2008-04-15 11:10:00,9.25,9.33,9.25,9.3,440800.0,8.0477,8.1173,8.0477,8.0912,440800.0
2008-04-15 11:15:00,9.3,9.34,9.27,9.29,148900.0,8.0912,8.126,8.0651,8.0825,148900.0
2008-04-15 11:20:00,9.29,9.36,9.25,9.35,220800.0,8.0825,8.1434,8.0477,8.1347,220800.0
2008-04-15 11:25:00,9.35,9.38,9.28,9.33,134300.0,8.1347,8.1608,8.0738,8.1173,134300.0
2008-04-15 11:30:00,9.33,9.36,9.28,9.29,110100.0,8.1173,8.1434,8.0738,8.0825,110100.0
2008-04-15 11:35:00,9.29,9.32,9.27,9.27,177400.0,8.0825,8.1086,8.0651,8.0651,177400.0
2008-04-15 11:40:00,9.27,9.31,9.26,9.3,349600.0,8.0651,8.0999,8.0564,8.0912,349600.0
2008-04-15 11:45:00,9.3,9.32,9.27,9.29,214200.0,8.0912,8.1086,8.0651,8.0825,214200.0
2008-04-15 11:50:00,9.29,9.3,9.26,9.26,177200.0,8.0825,8.0912,8.0564,8.0564,177200.0
2008-04-15 11:55:00,9.27,9.28,9.05,9.12,550800.0,8.0651,8.0738,7.8737,7.9346,550800.0
2008-04-15 12:00:00,9.12,9.16,9.02,9.02,503000.0,7.9346,7.9694,7.8476,7.8476,503000.0
2008-04-15 12:05:00,9.02,9.04,8.84,8.86,788200.0,7.8476,7.865,7.691,7.7084,788200.0
2008-04-15 12:10:00,8.85,9.01,8.85,8.97,501000.0,7.6997,7.8389,7.6997,7.8041,501000.0
2008-04-15 12:15:00,8.97,9.12,8.94,8.99,403600.0,7.8041,7.9346,7.778,7.8215,403600.0
2008-04-15 12:20:00,9.0,9.34,8.96,8.98,453100.0,7.8302,8.126,7.7954,7.8128,453100.0
2008-04-15 12:25:00,8.98,9.1,8.94,9.07,353800.0,7.8128,7.9172,7.778,7.8911,353800.0
2008-04-15 12:30:00,9.06,9.06,8.95,9.05,200400.0,7.8824,7.8824,7.7867,7.8737,200400.0
2008-04-15 12:35:00,9.05,9.07,9.01,9.05,262900.0,7.8737,7.8911,7.8389,7.8737,262900.0
2008-04-15 12:40:00,9.06,9.08,9.0,9.01,203300.0,7.8824,7.8998,7.8302,7.8389,203300.0
2008-04-15 12:45:00,9.01,9.06,9.0,9.05,119900.0,7.8389,7.8824,7.8302,7.8737,119900.0
2008-04-15 12:50:00,9.05,9.06,8.99,8.99,192100.0,7.8737,7.8824,7.8215,7.8215,192100.0
2008-04-15 12:55:00,8.99,9.1,8.99,9.07,474400.0,7.8215,7.9172,7.8215,7.8911,474400.0
2008-04-15 13:00:00,9.07,9.08,9.04,9.05,312600.0,7.8911,7.8998,7.865,7.8737,312600.0
2008-04-15 13:05:00,9.06,9.06,9.0,9.0,138800.0,7.8824,7.8824,7.8302,7.8302,138800.0
2008-04-15 13:10:00,9.01,9.01,8.92,8.98,279700.0,7.8389,7.8389,7.7606,7.8128,279700.0
2008-04-15 13:15:00,8.98,9.02,8.96,8.97,252300.0,7.8128,7.8476,7.7954,7.8041,252300.0
2008-04-15 13:20:00,8.96,8.97,8.93,8.94,188600.0,7.7954,7.8041,7.7693,7.778,188600.0
2008-04-15 13:25:00,8.94,8.99,8.94,8.96,141300.0,7.778,7.8215,7.778,7.7954,141300.0
2008-04-15 13:30:00,8.97,8.99,8.96,8.98,161700.0,7.8041,7.8215,7.7954,7.8128,161700.0
2008-04-15 13:35:00,8.98,8.99,8.96,8.97,135700.0,7.8128,7.8215,7.7954,7.8041,135700.0
2008-04-15 13:40:00,8.96,9.05,8.96,9.0,139800.0,7.7954,7.8737,7.7954,7.8302,139800.0
2008-04-15 13:45:00,9.0,9.11,9.0,9.1,240800.0,7.8302,7.9259,7.8302,7.9172,240800.0
2008-04-15 13:50:00,9.1,9.18,9.07,9.11,271300.0,7.9172,7.9868,7.8911,7.9259,271300.0
2008-04-15 13:55:00,9.12,9.12,9.02,9.06,169500.0,7.9346,7.9346,7.8476,7.8824,169500.0
2008-04-15 14:00:00,9.05,9.08,9.01,9.07,221400.0,7.8737,7.8998,7.8389,7.8911,221400.0
2008-04-15 14:05:00,9.07,9.07,9.03,9.04,128600.0,7.8911,7.8911,7.8563,7.865,128600.0
2008-04-15 14:10:00,9.04,9.07,9.01,9.04,338700.0,7.865,7.8911,7.8389,7.865,338700.0
2008-04-15 14:15:00,9.04,9.06,9.0,9.01,120600.0,7.865,7.8824,7.8302,7.8389,120600.0
2008-04-15 14:20:00,9.01,9.03,9.0,9.01,129600.0,7.8389,7.8563,7.8302,7.8389,129600.0
2008-04-15 14:25:00,9.0,9.01,9.0,9.01,106400.0,7.8302,7.8389,7.8302,7.8389,106400.0
2008-04-15 14:30:00,9.0,9.04,8.98,8.98,209700.0,7.8302,7.865,7.8128,7.8128,209700.0
2008-04-15 14:35:00,8.98,9.0,8.97,8.98,114800.0,7.8128,7.8302,7.8041,7.8128,114800.0
2008-04-15 14:40:00,8.97,9.01,8.95,8.95,258000.0,7.8041,7.8389,7.7867,7.7867,258000.0
2008-04-15 14:45:00,8.95,8.99,8.93,8.95,206100.0,7.7867,7.8215,7.7693,7.7867,206100.0
2008-04-15 14:50:00,8.95,9.04,8.95,8.98,239200.0,7.7867,7.865,7.7867,7.8128,239200.0
2008-04-15 14:55:00,8.99,9.04,8.98,9.01,238800.0,7.8215,7.865,7.8128,7.8389,238800.0
2008-04-15 15:00:00,9.0,9.03,8.99,8.99,142500.0,7.8302,7.8563,7.8215,7.8215,142500.0
2008-04-15 15:05:00,9.0,9.01,8.98,9.0,154200.0,7.8302,7.8389,7.8128,7.8302,154200.0
2008-04-15 15:10:00,9.0,9.03,8.99,9.01,228800.0,7.8302,7.8563,7.8215,7.8389,228800.0
2008-04-15 15:15:00,9.02,9.22,9.01,9.19,523000.0,7.8476,8.0216,7.8389,7.9955,523000.0
2008-04-15 15:20:00,9.19,9.19,9.06,9.07,297000.0,7.9955,7.9955,7.8824,7.8911,297000.0
2008-04-15 15:25:00,9.07,9.18,9.07,9.13,447100.0,7.8911,7.9868,7.8911,7.9433,447100.0
2008-04-15 15:30:00,9.14,9.24,9.14,9.23,596100.0,7.952,8.039,7.952,8.0303,596100.0
2008-04-15 15:35:00,9.23,9.25,9.12,9.13,522000.0,8.0303,8.0477,7.9346,7.9433,522000.0
2008-04-15 15:40:00,9.13,9.16,9.08,9.15,667900.0,7.9433,7.9694,7.8998,7.9607,667900.0
2008-04-15 15:45:00,9.16,9.18,9.12,9.15,890800.0,7.9694,7.9868,7.9346,7.9607,890800.0
2008-04-15 15:50:00,9.15,9.19,9.14,9.15,905000.0,7.9607,7.9955,7.952,7.9607,905000.0
2008-04-15 15:55:00,9.15,9.17,9.12,9.15,629700.0,7.9607,7.9781,7.9346,7.9607,629700.0
2008-04-16 09:30:00,9.15,9.4,9.0,9.03,293600.0,7.9607,8.1782,7.8302,7.8563,293600.0
2008-04-16 09:35:00,9.02,9.03,8.81,8.81,387400.0,7.8476,7.8563,7.6649,7.6649,387400.0
2008-04-16 09:40:00,8.82,8.88,8.7,8.77,627400.0,7.6736,7.7258,7.5692,7.6301,627400.0
2008-04-16 09:45:00,8.76,8.94,8.76,8.87,549600.0,7.6214,7.778,7.6214,7.7171,549600.0
2008-04-16 09:50:00,8.87,8.88,8.77,8.79,300800.0,7.7171,7.7258,7.6301,7.6475,300800.0
2008-04-16 09:55:00,8.8,8.8,8.76,8.79,514600.0,7.6562,7.6562,7.6214,7.6475,514600.0
2008-04-16 10:00:00,8.79,8.79,8.67,8.69,439000.0,7.6475,7.6475,7.5431,7.5605,439000.0
2008-04-16 10:05:00,8.7,8.78,8.61,8.61,1068500.0,7.5692,7.6388,7.4909,7.4909,1068500.0
2008-04-16 10:10:00,8.61,8.72,8.59,8.68,368400.0,7.4909,7.5866,7.4735,7.5518,368400.0
2008-04-16 10:15:00,8.68,8.85,8.68,8.84,284600.0,7.5518,7.6997,7.5518,7.691,284600.0
2008-04-16 10:20:00,8.84,8.85,8.78,8.8,320100.0,7.691,7.6997,7.6388,7.6562,320100.0
2008-04-16 10:25:00,8.8,8.85,8.76,8.84,470300.0,7.6562,7.6997,7.6214,7.691,470300.0
2008-04-16 10:30:00,8.84,8.87,8.82,8.86,211900.0,7.691,7.7171,7.6736,7.7084,211900.0
2008-04-16 10:35:00,8.86,8.86,8.77,8.77,330900.0,7.7084,7.7084,7.6301,7.6301,330900.0
2008-04-16 10:40:00,8.77,8.79,8.69,8.7,358900.0,7.6301,7.6475,7.5605,7.5692,358900.0
2008-04-16 10:45:00,8.7,8.73,8.68,8.7,211900.0,7.5692,7.5953,7.5518,7.5692,211900.0
2008-04-16 10:50:00,8.69,8.72,8.68,8.7,156300.0,7.5605,7.5866,7.5518,7.5692,156300.0
2008-04-16 10:55:00,8.7,8.72,8.65,8.68,204700.0,7.5692,7.5866,7.5257,7.5518,204700.0
2008-04-16 11:00:00,8.69,8.74,8.68,8.7,271700.0,7.5605,7.604,7.5518,7.5692,271700.0
2008-04-16 11:05:00,8.7,8.7,8.65,8.65,151500.0,7.5692,7.5692,7.5257,7.5257,151500.0
2008-04-16 11:10:00,8.65,8.7,8.65,8.7,204700.0,7.5257,7.5692,7.5257,7.5692,204700.0
2008-04-16 11:15:00,8.7,8.7,8.68,8.7,91300.0,7.5692,7.5692,7.5518,7.5692,91300.0
2008-04-16 11:20:00,8.7,8.71,8.63,8.68,197100.0,7.5692,7.5779,7.5083,7.5518,197100.0
2008-04-16 11:25:00,8.68,8.68,8.63,8.67,123600.0,7.5518,7.5518,7.5083,7.5431,123600.0
2008-04-16 11:30:00,8.67,8.74,8.65,8.74,274400.0,7.5431,7.604,7.5257,7.604,274400.0
2008-04-16 11:35:00,8.74,8.91,8.69,8.87,748700.0,7.604,7.7519,7.5605,7.7171,748700.0
2008-04-16 11:40:00,8.87,8.95,8.74,8.79,334500.0,7.7171,7.7867,7.604,7.6475,334500.0
2008-04-16 11:45:00,8.8,8.89,8.79,8.89,113000.0,7.6562,7.7345,7.6475,7.7345,113000.0
2008-04-16 11:50:00,8.9,8.98,8.88,8.97,236700.0,7.7432,7.8128,7.7258,7.8041,236700.0
2008-04-16 11:55:00,8.97,8.98,8.82,8.86,158800.0,7.8041,7.8128,7.6736,7.7084,158800.0
2008-04-16 12:00:00,8.86,8.87,8.85,8.86,59500.0,7.7084,7.7171,7.6997,7.7084,59500.0
2008-04-16 12:05:00,8.86,8.86,8.8,8.83,71900.0,7.7084,7.7084,7.6562,7.6823,71900.0
2008-04-16 12:10:00,8.84,8.84,8.82,8.84,64400.0,7.691,7.691,7.6736,7.691,64400.0
2008-04-16 12:15:00,8.84,8.84,8.79,8.8,92200.0,7.691,7.691,7.6475,7.6562,92200.0
2008-04-16 12:20:00,8.79,8.8,8.74,8.77,76900.0,7.6475,7.6562,7.604,7.6301,76900.0
2008-04-16 12:25:00,8.77,8.77,8.71,8.74,96400.0,7.6301,7.6301,7.5779,7.604,96400.0
2008-04-16 12:30:00,8.74,8.8,8.74,8.8,72600.0,7.604,7.6562,7.604,7.6562,72600.0
2008-04-16 12:35:00,8.8,8.81,8.69,8.81,405200.0,7.6562,7.6649,7.5605,7.6649,405200.0
2008-04-16 12:40:00,8.81,8.86,8.8,8.85,421100.0,7.6649,7.7084,7.6562,7.6997,421100.0
2008-04-16 12:45:00,8.85,8.86,8.84,8.85,68600.0,7.6997,7.7084,7.691,7.6997,68600.0
2008-04-16 12:50:00,8.86,8.86,8.81,8.83,32200.0,7.7084,7.7084,7.6649,7.6823,32200.0
2008-04-16 12:55:00,8.82,8.83,8.79,8.81,45100.0,7.6736,7.6823,7.6475,7.6649,45100.0
2008-04-16 13:00:00,8.8,8.82,8.74,8.76,96000.0,7.6562,7.6736,7.604,7.6214,96000.0
2008-04-16 13:05:00,8.76,8.8,8.75,8.78,58600.0,7.6214,7.6562,7.6127,7.6388,58600.0
2008-04-16 13:10:00,8.79,8.8,8.77,8.78,71300.0,7.6475,7.6562,7.6301,7.6388,71300.0
2008-04-16 13:15:00,8.79,8.79,8.76,8.78,94900.0,7.6475,7.6475,7.6214,7.6388,94900.0
2008-04-16 13:20:00,8.78,8.78,8.75,8.75,78300.0,7.6388,7.6388,7.6127,7.6127,78300.0
2008-04-16 13:25:00,8.75,8.8,8.73,8.76,104700.0,7.6127,7.6562,7.5953,7.6214,104700.0
2008-04-16 13:30:00,8.77,8.79,8.76,8.78,53300.0,7.6301,7.6475,7.6214,7.6388,53300.0
2008-04-16 13:35:00,8.78,8.79,8.76,8.77,84700.0,7.6388,7.6475,7.6214,7.6301,84700.0
2008-04-16 13:40:00,8.78,8.78,8.73,8.75,107200.0,7.6388,7.6388,7.5953,7.6127,107200.0
2008-04-16 13:45:00,8.76,8.77,8.75,8.76,50000.0,7.6214,7.6301,7.6127,7.6214,50000.0
2008-04-16 13:50:00,8.77,8.78,8.75,8.77,87800.0,7.6301,7.6388,7.6127,7.6301,87800.0
2008-04-16 13:55:00,8.78,8.78,8.75,8.75,95400.0,7.6388,7.6388,7.6127,7.6127,95400.0
2008-04-16 14:00:00,8.75,8.78,8.74,8.76,194600.0,7.6127,7.6388,7.604,7.6214,194600.0
2008-04-16 14:05:00,8.77,8.79,8.77,8.78,198900.0,7.6301,7.6475,7.6301,7.6388,198900.0
2008-04-16 14:10:00,8.78,8.8,8.73,8.74,260400.0,7.6388,7.6562,7.5953,7.604,260400.0
2008-04-16 14:15:00,8.74,8.78,8.73,8.78,186000.0,7.604,7.6388,7.5953,7.6388,186000.0
2008-04-16 14:20:00,8.77,8.78,8.76,8.77,124400.0,7.6301,7.6388,7.6214,7.6301,124400.0
2008-04-16 14:25:00,8.78,8.78,8.76,8.77,89100.0,7.6388,7.6388,7.6214,7.6301,89100.0
2008-04-16 14:30:00,8.77,8.79,8.75,8.75,206000.0,7.6301,7.6475,7.6127,7.6127,206000.0
2008-04-16 14:35:00,8.75,8.79,8.75,8.78,126100.0,7.6127,7.6475,7.6127,7.6388,126100.0
2008-04-16 14:40:00,8.78,8.79,8.77,8.78,167000.0,7.6388,7.6475,7.6301,7.6388,167000.0
2008-04-16 14:45:00,8.78,8.79,8.77,8.78,147400.0,7.6388,7.6475,7.6301,7.6388,147400.0
2008-04-16 14:50:00,8.77,8.79,8.77,8.78,104300.0,7.6301,7.6475,7.6301,7.6388,104300.0
2008-04-16 14:55:00,8.79,8.79,8.76,8.76,383100.0,7.6475,7.6475,7.6214,7.6214,383100.0
2008-04-16 15:00:00,8.77,8.77,8.72,8.73,199000.0,7.6301,7.6301,7.5866,7.5953,199000.0
2008-04-16 15:05:00,8.73,8.76,8.69,8.76,199100.0,7.5953,7.6214,7.5605,7.6214,199100.0
2008-04-16 15:10:00,8.76,8.8,8.76,8.77,115000.0,7.6214,7.6562,7.6214,7.6301,115000.0
2008-04-16 15:15:00,8.77,8.78,8.71,8.71,186600.0,7.6301,7.6388,7.5779,7.5779,186600.0
2008-04-16 15:20:00,8.71,8.76,8.71,8.73,254600.0,7.5779,7.6214,7.5779,7.5953,254600.0
2008-04-16 15:25:00,8.73,8.77,8.71,8.76,302000.0,7.5953,7.6301,7.5779,7.6214,302000.0
2008-04-16 15:30:00,8.76,8.77,8.71,8.73,356800.0,7.6214,7.6301,7.5779,7.5953,356800.0
2008-04-16 15:35:00,8.74,8.75,8.72,8.75,261100.0,7.604,7.6127,7.5866,7.6127,261100.0
2008-04-16 15:40:00,8.74,8.77,8.72,8.73,508800.0,7.604,7.6301,7.5866,7.5953,508800.0
2008-04-16 15:45:00,8.73,8.74,8.65,8.73,497500.0,7.5953,7.604,7.5257,7.5953,497500.0
2008-04-16 15:50:00,8.72,8.76,8.65,8.72,451400.0,7.5866,7.6214,7.5257,7.5866,451400.0
2008-04-16 15:55:00,8.72,8.75,8.68,8.68,498100.0,7.5866,7.6127,7.5518,7.5518,498100.0
2008-04-17 09:30:00,8.64,8.75,8.64,8.75,106800.0,7.517,7.6127,7.517,7.6127,106800.0
2008-04-17 09:35:00,8.76,8.78,8.63,8.63,137900.0,7.6214,7.6388,7.5083,7.5083,137900.0
2008-04-17 09:40:00,8.63,8.72,8.62,8.72,69700.0,7.5083,7.5866,7.4996,7.5866,69700.0
2008-04-17 09:45:00,8.72,8.74,8.67,8.68,57800.0,7.5866,7.604,7.5431,7.5518,57800.0
2008-04-17 09:50:00,8.67,8.69,8.63,8.65,95000.0,7.5431,7.5605,7.5083,7.5257,95000.0
2008-04-17 09:55:00,8.64,8.66,8.58,8.65,127100.0,7.517,7.5344,7.4648,7.5257,127100.0
2008-04-17 10:00:00,8.66,8.67,8.56,8.62,101900.0,7.5344,7.5431,7.4474,7.4996,101900.0
2008-04-17 10:05:00,8.63,8.64,8.57,8.61,71000.0,7.5083,7.517,7.4561,7.4909,71000.0
2008-04-17 10:10:00,8.61,8.7,8.61,8.68,109000.0,7.4909,7.5692,7.4909,7.5518,109000.0
2008-04-17 10:15:00,8.68,8.71,8.66,8.66,61500.0,7.5518,7.5779,7.5344,7.5344,61500.0
2008-04-17 10:20:00,8.65,8.66,8.59,8.6,71300.0,7.5257,7.5344,7.4735,7.4822,71300.0
2008-04-17 10:25:00,8.6,8.6,8.57,8.57,72900.0,7.4822,7.4822,7.4561,7.4561,72900.0
2008-04-17 10:30:00,8.58,8.58,8.56,8.58,79500.0,7.4648,7.4648,7.4474,7.4648,79500.0
2008-04-17 10:35:00,8.58,8.65,8.57,8.65,91000.0,7.4648,7.5257,7.4561,7.5257,91000.0
2008-04-17 10:40:00,8.65,8.65,8.55,8.59,128900.0,7.5257,7.5257,7.4387,7.4735,128900.0
2008-04-17 10:45:00,8.58,8.63,8.55,8.56,86300.0,7.4648,7.5083,7.4387,7.4474,86300.0
2008-04-17 10:50:00,8.56,8.56,8.51,8.54,105200.0,7.4474,7.4474,7.4039,7.43,105200.0
2008-04-17 10:55:00,8.55,8.58,8.52,8.56,56000.0,7.4387,7.4648,7.4126,7.4474,56000.0
2008-04-17 11:00:00,8.56,8.56,8.48,8.54,146200.0,7.4474,7.4474,7.3778,7.43,146200.0
2008-04-17 11:05:00,8.53,8.54,8.4,8.43,194800.0,7.4213,7.43,7.3082,7.3343,194800.0
2008-04-17 11:10:00,8.42,8.54,8.42,8.53,107200.0,7.3256,7.43,7.3256,7.4213,107200.0
2008-04-17 11:15:00,8.53,8.57,8.52,8.55,61600.0,7.4213,7.4561,7.4126,7.4387,61600.0
2008-04-17 11:20:00,8.55,8.57,8.51,8.56,57300.0,7.4387,7.4561,7.4039,7.4474,57300.0
2008-04-17 11:25:00,8.56,8.56,8.51,8.52,50300.0,7.4474,7.4474,7.4039,7.4126,50300.0
2008-04-17 11:30:00,8.52,8.57,8.52,8.54,200700.0,7.4126,7.4561,7.4126,7.43,200700.0
2008-04-17 11:35:00,8.53,8.57,8.53,8.57,85700.0,7.4213,7.4561,7.4213,7.4561,85700.0
2008-04-17 11:40:00,8.57,8.57,8.54,8.55,26100.0,7.4561,7.4561,7.43,7.4387,26100.0
2008-04-17 11:45:00,8.55,8.67,8.55,8.66,125500.0,7.4387,7.5431,7.4387,7.5344,125500.0
2008-04-17 11:50:00,8.66,8.67,8.59,8.59,51400.0,7.5344,7.5431,7.4735,7.4735,51400.0
2008-04-17 11:55:00,8.59,8.59,8.53,8.57,89700.0,7.4735,7.4735,7.4213,7.4561,89700.0
2008-04-17 12:00:00,8.58,8.58,8.54,8.55,42500.0,7.4648,7.4648,7.43,7.4387,42500.0
2008-04-17 12:05:00,8.55,8.57,8.55,8.57,22800.0,7.4387,7.4561,7.4387,7.4561,22800.0
2008-04-17 12:10:00,8.56,8.59,8.56,8.58,24400.0,7.4474,7.4735,7.4474,7.4648,24400.0
2008-04-17 12:15:00,8.58,8.62,8.57,8.6,42900.0,7.4648,7.4996,7.4561,7.4822,42900.0
2008-04-17 12:20:00,8.59,8.61,8.59,8.59,27800.0,7.4735,7.4909,7.4735,7.4735,27800.0
2008-04-17 12:25:00,8.59,8.64,8.59,8.62,54800.0,7.4735,7.517,7.4735,7.4996,54800.0
2008-04-17 12:30:00,8.62,8.62,8.56,8.57,64900.0,7.4996,7.4996,7.4474,7.4561,64900.0
2008-04-17 12:35:00,8.57,8.57,8.54,8.54,28500.0,7.4561,7.4561,7.43,7.43,28500.0
2008-04-17 12:40:00,8.55,8.6,8.55,8.6,40300.0,7.4387,7.4822,7.4387,7.4822,40300.0
2008-04-17 12:45:00,8.6,8.63,8.59,8.61,28600.0,7.4822,7.5083,7.4735,7.4909,28600.0
2008-04-17 12:50:00,8.61,8.62,8.6,8.6,39400.0,7.4909,7.4996,7.4822,7.4822,39400.0
2008-04-17 12:55:00,8.61,8.62,8.6,8.62,14700.0,7.4909,7.4996,7.4822,7.4996,14700.0
2008-04-17 13:00:00,8.61,8.63,8.61,8.63,37600.0,7.4909,7.5083,7.4909,7.5083,37600.0
2008-04-17 13:05:00,8.63,8.64,8.59,8.59,102800.0,7.5083,7.517,7.4735,7.4735,102800.0
2008-04-17 13:10:00,8.59,8.59,8.58,8.59,45900.0,7.4735,7.4735,7.4648,7.4735,45900.0
2008-04-17 13:15:00,8.59,8.59,8.54,8.55,145000.0,7.4735,7.4735,7.43,7.4387,145000.0
2008-04-17 13:20:00,8.55,8.55,8.54,8.55,43900.0,7.4387,7.4387,7.43,7.4387,43900.0
2008-04-17 13:25:00,8.55,8.57,8.54,8.56,42200.0,7.4387,7.4561,7.43,7.4474,42200.0
2008-04-17 13:30:00,8.55,8.59,8.55,8.59,49500.0,7.4387,7.4735,7.4387,7.4735,49500.0
2008-04-17 13:35:00,8.59,8.6,8.54,8.54,70000.0,7.4735,7.4822,7.43,7.43,70000.0
2008-04-17 13:40:00,8.55,8.56,8.54,8.55,57700.0,7.4387,7.4474,7.43,7.4387,57700.0
2008-04-17 13:45:00,8.55,8.55,8.54,8.55,40400.0,7.4387,7.4387,7.43,7.4387,40400.0
2008-04-17 13:50:00,8.54,8.56,8.54,8.54,56000.0,7.43,7.4474,7.43,7.43,56000.0
2008-04-17 13:55:00,8.55,8.59,8.55,8.59,63300.0,7.4387,7.4735,7.4387,7.4735,63300.0
2008-04-17 14:00:00,8.59,8.59,8.56,8.57,70300.0,7.4735,7.4735,7.4474,7.4561,70300.0
2008-04-17 14:05:00,8.58,8.58,8.57,8.58,38900.0,7.4648,7.4648,7.4561,7.4648,38900.0
2008-04-17 14:10:00,8.58,8.58,8.55,8.56,73000.0,7.4648,7.4648,7.4387,7.4474,73000.0
2008-04-17 14:15:00,8.57,8.57,8.56,8.56,38500.0,7.4561,7.4561,7.4474,7.4474,38500.0
2008-04-17 14:20:00,8.57,8.58,8.55,8.56,123500.0,7.4561,7.4648,7.4387,7.4474,123500.0
2008-04-17 14:25:00,8.56,8.58,8.55,8.58,49300.0,7.4474,7.4648,7.4387,7.4648,49300.0
2008-04-17 14:30:00,8.59,8.62,8.59,8.62,38200.0,7.4735,7.4996,7.4735,7.4996,38200.0
2008-04-17 14:35:00,8.62,8.64,8.61,8.64,27700.0,7.4996,7.517,7.4909,7.517,27700.0
2008-04-17 14:40:00,8.64,8.64,8.63,8.63,31700.0,7.517,7.517,7.5083,7.5083,31700.0
2008-04-17 14:45:00,8.62,8.63,8.6,8.61,52500.0,7.4996,7.5083,7.4822,7.4909,52500.0
2008-04-17 14:50:00,8.61,8.61,8.58,8.61,50300.0,7.4909,7.4909,7.4648,7.4909,50300.0
2008-04-17 14:55:00,8.6,8.62,8.6,8.61,38700.0,7.4822,7.4996,7.4822,7.4909,38700.0
2008-04-17 15:00:00,8.61,8.61,8.6,8.61,34300.0,7.4909,7.4909,7.4822,7.4909,34300.0
2008-04-17 15:05:00,8.6,8.62,8.58,8.58,91100.0,7.4822,7.4996,7.4648,7.4648,91100.0
2008-04-17 15:10:00,8.59,8.6,8.57,8.59,155000.0,7.4735,7.4822,7.4561,7.4735,155000.0
2008-04-17 15:15:00,8.59,8.6,8.57,8.57,52200.0,7.4735,7.4822,7.4561,7.4561,52200.0
2008-04-17 15:20:00,8.57,8.58,8.55,8.55,91800.0,7.4561,7.4648,7.4387,7.4387,91800.0
2008-04-17 15:25:00,8.55,8.57,8.53,8.56,101900.0,7.4387,7.4561,7.4213,7.4474,101900.0
2008-04-17 15:30:00,8.55,8.57,8.54,8.56,115100.0,7.4387,7.4561,7.43,7.4474,115100.0
2008-04-17 15:35:00,8.56,8.59,8.55,8.58,158000.0,7.4474,7.4735,7.4387,7.4648,158000.0
2008-04-17 15:40:00,8.57,8.58,8.56,8.57,41400.0,7.4561,7.4648,7.4474,7.4561,41400.0
2008-04-17 15:45:00,8.57,8.61,8.56,8.6,135800.0,7.4561,7.4909,7.4474,7.4822,135800.0
2008-04-17 15:50:00,8.6,8.63,8.57,8.63,166800.0,7.4822,7.5083,7.4561,7.5083,166800.0
2008-04-17 15:55:00,8.62,8.63,8.54,8.55,215700.0,7.4996,7.5083,7.43,7.4387,215700.0
2008-04-18 09:30:00,8.8,8.98,8.8,8.93,312600.0,7.6562,7.8128,7.6562,7.7693,312600.0
2008-04-18 09:35:00,8.94,9.02,8.87,8.91,327600.0,7.778,7.8476,7.7171,7.7519,327600.0
2008-04-18 09:40:00,8.93,9.06,8.93,9.02,238300.0,7.7693,7.8824,7.7693,7.8476,238300.0
2008-04-18 09:45:00,9.03,9.03,8.96,8.97,148600.0,7.8563,7.8563,7.7954,7.8041,148600.0
2008-04-18 09:50:00,8.98,8.98,8.86,8.87,148800.0,7.8128,7.8128,7.7084,7.7171,148800.0
2008-04-18 09:55:00,8.88,8.88,8.79,8.81,139100.0,7.7258,7.7258,7.6475,7.6649,139100.0
2008-04-18 10:00:00,8.81,8.88,8.81,8.88,85100.0,7.6649,7.7258,7.6649,7.7258,85100.0
2008-04-18 10:05:00,8.88,8.98,8.87,8.96,146400.0,7.7258,7.8128,7.7171,7.7954,146400.0
2008-04-18 10:10:00,8.95,9.0,8.95,8.96,79800.0,7.7867,7.8302,7.7867,7.7954,79800.0
2008-04-18 10:15:00,8.96,8.97,8.9,8.93,76600.0,7.7954,7.8041,7.7432,7.7693,76600.0
2008-04-18 10:20:00,8.93,8.97,8.92,8.97,82800.0,7.7693,7.8041,7.7606,7.8041,82800.0
2008-04-18 10:25:00,8.97,8.97,8.92,8.93,86500.0,7.8041,7.8041,7.7606,7.7693,86500.0
2008-04-18 10:30:00,8.93,8.94,8.87,8.88,109300.0,7.7693,7.778,7.7171,7.7258,109300.0
2008-04-18 10:35:00,8.87,8.87,8.82,8.86,94900.0,7.7171,7.7171,7.6736,7.7084,94900.0
2008-04-18 10:40:00,8.85,8.91,8.84,8.91,57300.0,7.6997,7.7519,7.691,7.7519,57300.0
2008-04-18 10:45:00,8.91,8.92,8.8,8.81,168400.0,7.7519,7.7606,7.6562,7.6649,168400.0
2008-04-18 10:50:00,8.8,8.87,8.79,8.85,158700.0,7.6562,7.7171,7.6475,7.6997,158700.0
2008-04-18 10:55:00,8.85,8.87,8.79,8.82,204900.0,7.6997,7.7171,7.6475,7.6736,204900.0
2008-04-18 11:00:00,8.81,8.88,8.81,8.86,122000.0,7.6649,7.7258,7.6649,7.7084,122000.0
2008-04-18 11:05:00,8.85,8.85,8.79,8.8,88400.0,7.6997,7.6997,7.6475,7.6562,88400.0
2008-04-18 11:10:00,8.8,8.82,8.73,8.76,123000.0,7.6562,7.6736,7.5953,7.6214,123000.0
2008-04-18 11:15:00,8.77,8.81,8.73,8.77,51500.0,7.6301,7.6649,7.5953,7.6301,51500.0
2008-04-18 11:20:00,8.76,8.77,8.72,8.72,49300.0,7.6214,7.6301,7.5866,7.5866,49300.0
2008-04-18 11:25:00,8.73,8.76,8.71,8.73,90500.0,7.5953,7.6214,7.5779,7.5953,90500.0
2008-04-18 11:30:00,8.73,8.77,8.73,8.76,76400.0,7.5953,7.6301,7.5953,7.6214,76400.0
2008-04-18 11:35:00,8.76,8.83,8.75,8.8,85500.0,7.6214,7.6823,7.6127,7.6562,85500.0
2008-04-18 11:40:00,8.8,8.84,8.77,8.82,62600.0,7.6562,7.691,7.6301,7.6736,62600.0
2008-04-18 11:45:00,8.81,8.86,8.8,8.86,34500.0,7.6649,7.7084,7.6562,7.7084,34500.0
2008-04-18 11:50:00,8.85,8.86,8.83,8.83,40400.0,7.6997,7.7084,7.6823,7.6823,40400.0
2008-04-18 11:55:00,8.84,8.87,8.81,8.86,64200.0,7.691,7.7171,7.6649,7.7084,64200.0
2008-04-18 12:00:00,8.86,8.86,8.83,8.84,37000.0,7.7084,7.7084,7.6823,7.691,37000.0
2008-04-18 12:05:00,8.85,8.86,8.84,8.85,36200.0,7.6997,7.7084,7.691,7.6997,36200.0
2008-04-18 12:10:00,8.85,8.85,8.82,8.82,22500.0,7.6997,7.6997,7.6736,7.6736,22500.0
2008-04-18 12:15:00,8.83,8.9,8.82,8.87,107500.0,7.6823,7.7432,7.6736,7.7171,107500.0
2008-04-18 12:20:00,8.87,8.88,8.84,8.85,44000.0,7.7171,7.7258,7.691,7.6997,44000.0
2008-04-18 12:25:00,8.85,8.86,8.84,8.84,29600.0,7.6997,7.7084,7.691,7.691,29600.0
2008-04-18 12:30:00,8.84,8.85,8.82,8.82,38400.0,7.691,7.6997,7.6736,7.6736,38400.0
2008-04-18 12:35:00,8.83,8.84,8.82,8.83,38200.0,7.6823,7.691,7.6736,7.6823,38200.0
2008-04-18 12:40:00,8.83,8.86,8.83,8.85,70100.0,7.6823,7.7084,7.6823,7.6997,70100.0
2008-04-18 12:45:00,8.85,8.86,8.85,8.86,17100.0,7.6997,7.7084,7.6997,7.7084,17100.0
2008-04-18 12:50:00,8.86,8.86,8.85,8.85,59900.0,7.7084,7.7084,7.6997,7.6997,59900.0
2008-04-18 12:55:00,8.85,8.86,8.83,8.84,79100.0,7.6997,7.7084,7.6823,7.691,79100.0
2008-04-18 13:00:00,8.84,8.86,8.83,8.84,87800.0,7.691,7.7084,7.6823,7.691,87800.0
2008-04-18 13:05:00,8.84,8.87,8.84,8.85,78100.0,7.691,7.7171,7.691,7.6997,78100.0
2008-04-18 13:10:00,8.85,8.86,8.84,8.86,29900.0,7.6997,7.7084,7.691,7.7084,29900.0
2008-04-18 13:15:00,8.85,8.87,8.85,8.86,27000.0,7.6997,7.7171,7.6997,7.7084,27000.0
2008-04-18 13:20:00,8.86,8.86,8.84,8.85,67000.0,7.7084,7.7084,7.691,7.6997,67000.0
2008-04-18 13:25:00,8.85,8.86,8.84,8.86,31800.0,7.6997,7.7084,7.691,7.7084,31800.0
2008-04-18 13:30:00,8.86,8.86,8.84,8.84,36100.0,7.7084,7.7084,7.691,7.691,36100.0
2008-04-18 13:35:00,8.85,8.85,8.8,8.8,73300.0,7.6997,7.6997,7.6562,7.6562,73300.0
2008-04-18 13:40:00,8.8,8.81,8.8,8.8,52500.0,7.6562,7.6649,7.6562,7.6562,52500.0
2008-04-18 13:45:00,8.8,8.82,8.79,8.82,49300.0,7.6562,7.6736,7.6475,7.6736,49300.0
2008-04-18 13:50:00,8.82,8.82,8.77,8.78,119100.0,7.6736,7.6736,7.6301,7.6388,119100.0
2008-04-18 13:55:00,8.78,8.79,8.77,8.79,50200.0,7.6388,7.6475,7.6301,7.6475,50200.0
2008-04-18 14:00:00,8.78,8.84,8.78,8.81,101900.0,7.6388,7.691,7.6388,7.6649,101900.0
2008-04-18 14:05:00,8.82,8.83,8.76,8.76,89000.0,7.6736,7.6823,7.6214,7.6214,89000.0
2008-04-18 14:10:00,8.77,8.77,8.74,8.75,91200.0,7.6301,7.6301,7.604,7.6127,91200.0
2008-04-18 14:15:00,8.74,8.76,8.72,8.75,114000.0,7.604,7.6214,7.5866,7.6127,114000.0
2008-04-18 14:20:00,8.75,8.75,8.71,8.72,73500.0,7.6127,7.6127,7.5779,7.5866,73500.0
2008-04-18 14:25:00,8.73,8.73,8.66,8.69,116100.0,7.5953,7.5953,7.5344,7.5605,116100.0
2008-04-18 14:30:00,8.68,8.7,8.67,8.7,53300.0,7.5518,7.5692,7.5431,7.5692,53300.0
2008-04-18 14:35:00,8.7,8.73,8.69,8.69,83200.0,7.5692,7.5953,7.5605,7.5605,83200.0
2008-04-18 14:40:00,8.7,8.72,8.68,8.72,97400.0,7.5692,7.5866,7.5518,7.5866,97400.0
2008-04-18 14:45:00,8.71,8.72,8.7,8.7,48600.0,7.5779,7.5866,7.5692,7.5692,48600.0
2008-04-18 14:50:00,8.7,8.71,8.68,8.68,80100.0,7.5692,7.5779,7.5518,7.5518,80100.0
2008-04-18 14:55:00,8.69,8.69,8.66,8.68,94700.0,7.5605,7.5605,7.5344,7.5518,94700.0
2008-04-18 15:00:00,8.67,8.7,8.67,8.7,276100.0,7.5431,7.5692,7.5431,7.5692,276100.0
2008-04-18 15:05:00,8.69,8.7,8.68,8.7,80000.0,7.5605,7.5692,7.5518,7.5692,80000.0
2008-04-18 15:10:00,8.7,8.71,8.68,8.7,128700.0,7.5692,7.5779,7.5518,7.5692,128700.0
2008-04-18 15:15:00,8.71,8.72,8.69,8.72,201300.0,7.5779,7.5866,7.5605,7.5866,201300.0
2008-04-18 15:20:00,8.71,8.78,8.69,8.78,207200.0,7.5779,7.6388,7.5605,7.6388,207200.0
2008-04-18 15:25:00,8.78,8.78,8.69,8.72,176900.0,7.6388,7.6388,7.5605,7.5866,176900.0
2008-04-18 15:30:00,8.71,8.83,8.71,8.81,224500.0,7.5779,7.6823,7.5779,7.6649,224500.0
2008-04-18 15:35:00,8.81,8.81,8.74,8.76,194900.0,7.6649,7.6649,7.604,7.6214,194900.0
2008-04-18 15:40:00,8.75,8.77,8.74,8.74,104400.0,7.6127,7.6301,7.604,7.604,104400.0
2008-04-18 15:45:00,8.73,8.75,8.71,8.75,151900.0,7.5953,7.6127,7.5779,7.6127,151900.0
2008-04-18 15:50:00,8.75,8.76,8.72,8.72,135400.0,7.6127,7.6214,7.5866,7.5866,135400.0
2008-04-18 15:55:00,8.72,8.75,8.71,8.74,217400.0,7.5866,7.6127,7.5779,7.604,217400.0
2008-04-21 09:30:00,8.61,8.73,8.51,8.56,93500.0,7.4909,7.5953,7.4039,7.4474,93500.0
2008-04-21 09:35:00,8.55,8.61,8.53,8.61,70400.0,7.4387,7.4909,7.4213,7.4909,70400.0
2008-04-21 09:40:00,8.61,8.67,8.59,8.67,55100.0,7.4909,7.5431,7.4735,7.5431,55100.0
2008-04-21 09:45:00,8.67,8.69,8.65,8.68,49700.0,7.5431,7.5605,7.5257,7.5518,49700.0
2008-04-21 09:50:00,8.67,8.7,8.49,8.49,255400.0,7.5431,7.5692,7.3865,7.3865,255400.0
2008-04-21 09:55:00,8.49,8.49,8.38,8.4,240300.0,7.3865,7.3865,7.2908,7.3082,240300.0
2008-04-21 10:00:00,8.39,8.41,8.36,8.39,153000.0,7.2995,7.3169,7.2734,7.2995,153000.0
2008-04-21 10:05:00,8.4,8.4,8.33,8.33,236500.0,7.3082,7.3082,7.2473,7.2473,236500.0
2008-04-21 10:10:00,8.33,8.33,8.23,8.26,379400.0,7.2473,7.2473,7.1603,7.1864,379400.0
2008-04-21 10:15:00,8.26,8.37,8.24,8.36,125300.0,7.1864,7.2821,7.169,7.2734,125300.0
2008-04-21 10:20:00,8.36,8.39,8.34,8.35,68200.0,7.2734,7.2995,7.256,7.2647,68200.0
2008-04-21 10:25:00,8.35,8.37,8.33,8.35,58200.0,7.2647,7.2821,7.2473,7.2647,58200.0
2008-04-21 10:30:00,8.35,8.36,8.34,8.35,55000.0,7.2647,7.2734,7.256,7.2647,55000.0
2008-04-21 10:35:00,8.35,8.4,8.35,8.39,51500.0,7.2647,7.3082,7.2647,7.2995,51500.0
2008-04-21 10:40:00,8.39,8.42,8.36,8.38,72000.0,7.2995,7.3256,7.2734,7.2908,72000.0
2008-04-21 10:45:00,8.37,8.39,8.29,8.31,72400.0,7.2821,7.2995,7.2125,7.2299,72400.0
2008-04-21 10:50:00,8.32,8.33,8.23,8.24,198400.0,7.2386,7.2473,7.1603,7.169,198400.0
2008-04-21 10:55:00,8.25,8.26,8.19,8.19,232800.0,7.1777,7.1864,7.1255,7.1255,232800.0
2008-04-21 11:00:00,8.19,8.28,8.18,8.19,176200.0,7.1255,7.2038,7.1168,7.1255,176200.0
2008-04-21 11:05:00,8.2,8.26,8.19,8.25,70000.0,7.1342,7.1864,7.1255,7.1777,70000.0
2008-04-21 11:10:00,8.26,8.3,8.25,8.27,111900.0,7.1864,7.2212,7.1777,7.1951,111900.0
2008-04-21 11:15:00,8.27,8.27,8.23,8.25,65300.0,7.1951,7.1951,7.1603,7.1777,65300.0
2008-04-21 11:20:00,8.25,8.31,8.24,8.3,77100.0,7.1777,7.2299,7.169,7.2212,77100.0
2008-04-21 11:25:00,8.3,8.31,8.27,8.3,88600.0,7.2212,7.2299,7.1951,7.2212,88600.0
2008-04-21 11:30:00,8.29,8.29,8.26,8.29,24100.0,7.2125,7.2125,7.1864,7.2125,24100.0
2008-04-21 11:35:00,8.28,8.29,8.27,8.28,21700.0,7.2038,7.2125,7.1951,7.2038,21700.0
2008-04-21 11:40:00,8.28,8.29,8.28,8.28,43900.0,7.2038,7.2125,7.2038,7.2038,43900.0
2008-04-21 11:45:00,8.29,8.32,8.28,8.31,41800.0,7.2125,7.2386,7.2038,7.2299,41800.0
2008-04-21 11:50:00,8.31,8.33,8.31,8.33,35700.0,7.2299,7.2473,7.2299,7.2473,35700.0
2008-04-21 11:55:00,8.33,8.34,8.3,8.31,68800.0,7.2473,7.256,7.2212,7.2299,68800.0
2008-04-21 12:00:00,8.31,8.36,8.31,8.34,75000.0,7.2299,7.2734,7.2299,7.256,75000.0
2008-04-21 12:05:00,8.34,8.35,8.34,8.35,6800.0,7.256,7.2647,7.256,7.2647,6800.0
2008-04-21 12:10:00,8.35,8.36,8.34,8.36,29600.0,7.2647,7.2734,7.256,7.2734,29600.0
2008-04-21 12:15:00,8.36,8.39,8.35,8.39,48800.0,7.2734,7.2995,7.2647,7.2995,48800.0
2008-04-21 12:20:00,8.38,8.39,8.35,8.35,38000.0,7.2908,7.2995,7.2647,7.2647,38000.0
2008-04-21 12:25:00,8.35,8.36,8.32,8.34,43000.0,7.2647,7.2734,7.2386,7.256,43000.0
2008-04-21 12:30:00,8.35,8.35,8.33,8.34,19600.0,7.2647,7.2647,7.2473,7.256,19600.0
2008-04-21 12:35:00,8.33,8.38,8.33,8.34,68300.0,7.2473,7.2908,7.2473,7.256,68300.0
2008-04-21 12:40:00,8.35,8.36,8.34,8.34,14900.0,7.2647,7.2734,7.256,7.256,14900.0
2008-04-21 12:45:00,8.34,8.36,8.32,8.32,42700.0,7.256,7.2734,7.2386,7.2386,42700.0
2008-04-21 12:50:00,8.32,8.33,8.31,8.32,15900.0,7.2386,7.2473,7.2299,7.2386,15900.0
2008-04-21 12:55:00,8.33,8.33,8.31,8.31,32700.0,7.2473,7.2473,7.2299,7.2299,32700.0
2008-04-21 13:00:00,8.31,8.32,8.31,8.32,14900.0,7.2299,7.2386,7.2299,7.2386,14900.0
2008-04-21 13:05:00,8.32,8.33,8.31,8.32,38900.0,7.2386,7.2473,7.2299,7.2386,38900.0
2008-04-21 13:10:00,8.32,8.32,8.29,8.31,40100.0,7.2386,7.2386,7.2125,7.2299,40100.0
2008-04-21 13:15:00,8.31,8.31,8.29,8.29,16100.0,7.2299,7.2299,7.2125,7.2125,16100.0
2008-04-21 13:20:00,8.29,8.32,8.28,8.29,38700.0,7.2125,7.2386,7.2038,7.2125,38700.0
2008-04-21 13:25:00,8.29,8.3,8.28,8.28,16300.0,7.2125,7.2212,7.2038,7.2038,16300.0
2008-04-21 13:30:00,8.28,8.29,8.28,8.28,22100.0,7.2038,7.2125,7.2038,7.2038,22100.0
2008-04-21 13:35:00,8.28,8.3,8.27,8.27,27900.0,7.2038,7.2212,7.1951,7.1951,27900.0
2008-04-21 13:40:00,8.27,8.27,8.26,8.27,12500.0,7.1951,7.1951,7.1864,7.1951,12500.0
2008-04-21 13:45:00,8.27,8.29,8.25,8.28,96900.0,7.1951,7.2125,7.1777,7.2038,96900.0
2008-04-21 13:50:00,8.28,8.28,8.26,8.26,16300.0,7.2038,7.2038,7.1864,7.1864,16300.0
2008-04-21 13:55:00,8.27,8.29,8.25,8.26,45400.0,7.1951,7.2125,7.1777,7.1864,45400.0
2008-04-21 14:00:00,8.27,8.27,8.24,8.24,70000.0,7.1951,7.1951,7.169,7.169,70000.0
2008-04-21 14:05:00,8.24,8.25,8.22,8.22,28500.0,7.169,7.1777,7.1516,7.1516,28500.0
2008-04-21 14:10:00,8.22,8.22,8.12,8.13,274900.0,7.1516,7.1516,7.0646,7.0733,274900.0
2008-04-21 14:15:00,8.12,8.17,8.12,8.16,172400.0,7.0646,7.1081,7.0646,7.0994,172400.0
2008-04-21 14:20:00,8.16,8.18,8.13,8.17,112200.0,7.0994,7.1168,7.0733,7.1081,112200.0
2008-04-21 14:25:00,8.16,8.2,8.15,8.2,74400.0,7.0994,7.1342,7.0907,7.1342,74400.0
2008-04-21 14:30:00,8.2,8.2,8.13,8.15,70500.0,7.1342,7.1342,7.0733,7.0907,70500.0
2008-04-21 14:35:00,8.15,8.2,8.15,8.15,87800.0,7.0907,7.1342,7.0907,7.0907,87800.0
2008-04-21 14:40:00,8.15,8.15,8.13,8.14,63400.0,7.0907,7.0907,7.0733,7.082,63400.0
2008-04-21 14:45:00,8.14,8.17,8.13,8.16,64600.0,7.082,7.1081,7.0733,7.0994,64600.0
2008-04-21 14:50:00,8.15,8.17,8.14,8.16,83400.0,7.0907,7.1081,7.082,7.0994,83400.0
2008-04-21 14:55:00,8.16,8.18,8.14,8.17,82100.0,7.0994,7.1168,7.082,7.1081,82100.0
2008-04-21 15:00:00,8.17,8.22,8.17,8.22,109700.0,7.1081,7.1516,7.1081,7.1516,109700.0
2008-04-21 15:05:00,8.22,8.24,8.19,8.2,109100.0,7.1516,7.169,7.1255,7.1342,109100.0
2008-04-21 15:10:00,8.2,8.23,8.19,8.21,57800.0,7.1342,7.1603,7.1255,7.1429,57800.0
2008-04-21 15:15:00,8.21,8.22,8.18,8.19,41600.0,7.1429,7.1516,7.1168,7.1255,41600.0
2008-04-21 15:20:00,8.18,8.19,8.17,8.17,64100.0,7.1168,7.1255,7.1081,7.1081,64100.0
2008-04-21 15:25:00,8.18,8.2,8.17,8.18,65300.0,7.1168,7.1342,7.1081,7.1168,65300.0
2008-04-21 15:30:00,8.18,8.21,8.18,8.21,52300.0,7.1168,7.1429,7.1168,7.1429,52300.0
2008-04-21 15:35:00,8.21,8.25,8.2,8.23,58900.0,7.1429,7.1777,7.1342,7.1603,58900.0
2008-04-21 15:40:00,8.23,8.25,8.21,8.24,54800.0,7.1603,7.1777,7.1429,7.169,54800.0
2008-04-21 15:45:00,8.25,8.26,8.22,8.24,96300.0,7.1777,7.1864,7.1516,7.169,96300.0
2008-04-21 15:50:00,8.24,8.24,8.19,8.2,105400.0,7.169,7.169,7.1255,7.1342,105400.0
2008-04-21 15:55:00,8.2,8.22,8.15,8.18,156000.0,7.1342,7.1516,7.0907,7.1168,156000.0
2008-04-22 09:30:00,8.0,8.1,7.95,7.95,184200.0,6.9602,7.0472,6.9167,6.9167,184200.0
2008-04-22 09:35:00,7.95,7.99,7.85,7.9,206700.0,6.9167,6.9515,6.8297,6.8732,206700.0
2008-04-22 09:40:00,7.9,7.92,7.87,7.87,113700.0,6.8732,6.8906,6.8471,6.8471,113700.0
2008-04-22 09:45:00,7.87,7.88,7.82,7.85,165100.0,6.8471,6.8558,6.8036,6.8297,165100.0
2008-04-22 09:50:00,7.86,7.86,7.8,7.81,87100.0,6.8384,6.8384,6.7862,6.7949,87100.0
2008-04-22 09:55:00,7.82,7.93,7.8,7.83,117300.0,6.8036,6.8993,6.7862,6.8123,117300.0
2008-04-22 10:00:00,7.83,7.89,7.82,7.82,131900.0,6.8123,6.8645,6.8036,6.8036,131900.0
2008-04-22 10:05:00,7.82,7.82,7.8,7.8,214400.0,6.8036,6.8036,6.7862,6.7862,214400.0
2008-04-22 10:10:00,7.8,7.84,7.75,7.76,228500.0,6.7862,6.821,6.7427,6.7514,228500.0
2008-04-22 10:15:00,7.76,7.8,7.72,7.77,177700.0,6.7514,6.7862,6.7166,6.7601,177700.0
2008-04-22 10:20:00,7.77,7.77,7.6,7.6,203100.0,6.7601,6.7601,6.6122,6.6122,203100.0
2008-04-22 10:25:00,7.6,7.61,7.46,7.49,572400.0,6.6122,6.6209,6.4904,6.5165,572400.0
2008-04-22 10:30:00,7.49,7.51,7.42,7.44,429300.0,6.5165,6.5339,6.4556,6.473,429300.0
2008-04-22 10:35:00,7.45,7.45,7.32,7.32,371600.0,6.4817,6.4817,6.3686,6.3686,371600.0
2008-04-22 10:40:00,7.32,7.33,7.23,7.25,746600.0,6.3686,6.3773,6.2903,6.3077,746600.0
2008-04-22 10:45:00,7.24,7.25,7.01,7.01,760700.0,6.299,6.3077,6.0989,6.0989,760700.0
2008-04-22 10:50:00,7.01,7.02,6.79,6.87,1260300.0,6.0989,6.1076,5.9075,5.9771,1260300.0
2008-04-22 10:55:00,6.88,6.93,6.7,6.91,1207200.0,5.9858,6.0293,5.8292,6.0119,1207200.0
2008-04-22 11:00:00,6.9,7.11,6.85,7.04,993400.0,6.0032,6.1859,5.9597,6.125,993400.0
2008-04-22 11:05:00,7.05,7.05,6.93,7.0,698100.0,6.1337,6.1337,6.0293,6.0902,698100.0
2008-04-22 11:10:00,7.0,7.12,6.95,7.12,512500.0,6.0902,6.1946,6.0467,6.1946,512500.0
2008-04-22 11:15:00,7.12,7.17,7.05,7.08,335600.0,6.1946,6.2381,6.1337,6.1598,335600.0
2008-04-22 11:20:00,7.09,7.23,7.09,7.13,330100.0,6.1685,6.2903,6.1685,6.2033,330100.0
2008-04-22 11:25:00,7.14,7.15,7.06,7.06,177700.0,6.212,6.2207,6.1424,6.1424,177700.0
2008-04-22 11:30:00,7.06,7.19,7.06,7.15,201800.0,6.1424,6.2555,6.1424,6.2207,201800.0
2008-04-22 11:35:00,7.14,7.15,7.06,7.13,149100.0,6.212,6.2207,6.1424,6.2033,149100.0
2008-04-22 11:40:00,7.13,7.26,7.09,7.24,363200.0,6.2033,6.3164,6.1685,6.299,363200.0
2008-04-22 11:45:00,7.24,7.27,7.08,7.15,378000.0,6.299,6.3251,6.1598,6.2207,378000.0
2008-04-22 11:50:00,7.16,7.17,7.08,7.1,253900.0,6.2294,6.2381,6.1598,6.1772,253900.0
2008-04-22 11:55:00,7.1,7.12,7.02,7.12,324800.0,6.1772,6.1946,6.1076,6.1946,324800.0
2008-04-22 12:00:00,7.12,7.12,6.97,7.02,261100.0,6.1946,6.1946,6.0641,6.1076,261100.0
2008-04-22 12:05:00,7.03,7.11,7.01,7.11,89400.0,6.1163,6.1859,6.0989,6.1859,89400.0
2008-04-22 12:10:00,7.11,7.12,7.02,7.07,117500.0,6.1859,6.1946,6.1076,6.1511,117500.0
2008-04-22 12:15:00,7.07,7.16,7.07,7.13,75300.0,6.1511,6.2294,6.1511,6.2033,75300.0
2008-04-22 12:20:00,7.14,7.14,7.1,7.14,38600.0,6.212,6.212,6.1772,6.212,38600.0
2008-04-22 12:25:00,7.13,7.14,7.06,7.06,92600.0,6.2033,6.212,6.1424,6.1424,92600.0
2008-04-22 12:30:00,7.06,7.07,7.02,7.02,107600.0,6.1424,6.1511,6.1076,6.1076,107600.0
2008-04-22 12:35:00,7.02,7.03,7.01,7.03,45700.0,6.1076,6.1163,6.0989,6.1163,45700.0
2008-04-22 12:40:00,7.02,7.1,7.02,7.09,42900.0,6.1076,6.1772,6.1076,6.1685,42900.0
2008-04-22 12:45:00,7.08,7.12,7.05,7.1,70600.0,6.1598,6.1946,6.1337,6.1772,70600.0
2008-04-22 12:50:00,7.1,7.13,7.09,7.09,70700.0,6.1772,6.2033,6.1685,6.1685,70700.0
2008-04-22 12:55:00,7.1,7.1,7.06,7.07,70600.0,6.1772,6.1772,6.1424,6.1511,70600.0
2008-04-22 13:00:00,7.06,7.17,7.06,7.15,136100.0,6.1424,6.2381,6.1424,6.2207,136100.0
2008-04-22 13:05:00,7.14,7.24,7.14,7.23,251700.0,6.212,6.299,6.212,6.2903,251700.0
2008-04-22 13:10:00,7.24,7.27,7.21,7.26,157600.0,6.299,6.3251,6.2729,6.3164,157600.0
2008-04-22 13:15:00,7.27,7.27,7.18,7.25,156600.0,6.3251,6.3251,6.2468,6.3077,156600.0
2008-04-22 13:20:00,7.24,7.32,7.24,7.29,126200.0,6.299,6.3686,6.299,6.3425,126200.0
2008-04-22 13:25:00,7.28,7.3,7.2,7.24,143700.0,6.3338,6.3512,6.2642,6.299,143700.0
2008-04-22 13:30:00,7.24,7.26,7.19,7.2,130200.0,6.299,6.3164,6.2555,6.2642,130200.0
2008-04-22 13:35:00,7.19,7.23,7.19,7.22,52900.0,6.2555,6.2903,6.2555,6.2816,52900.0
2008-04-22 13:40:00,7.23,7.23,7.19,7.21,110200.0,6.2903,6.2903,6.2555,6.2729,110200.0
2008-04-22 13:45:00,7.2,7.26,7.2,7.25,88200.0,6.2642,6.3164,6.2642,6.3077,88200.0
2008-04-22 13:50:00,7.26,7.28,7.24,7.27,94000.0,6.3164,6.3338,6.299,6.3251,94000.0
2008-04-22 13:55:00,7.28,7.29,7.25,7.26,48300.0,6.3338,6.3425,6.3077,6.3164,48300.0
2008-04-22 14:00:00,7.25,7.26,7.21,7.23,91300.0,6.3077,6.3164,6.2729,6.2903,91300.0
2008-04-22 14:05:00,7.23,7.24,7.21,7.22,35000.0,6.2903,6.299,6.2729,6.2816,35000.0
2008-04-22 14:10:00,7.22,7.23,7.16,7.2,153800.0,6.2816,6.2903,6.2294,6.2642,153800.0
2008-04-22 14:15:00,7.2,7.23,7.16,7.18,126400.0,6.2642,6.2903,6.2294,6.2468,126400.0
2008-04-22 14:20:00,7.18,7.2,7.16,7.17,72900.0,6.2468,6.2642,6.2294,6.2381,72900.0
2008-04-22 14:25:00,7.17,7.18,7.06,7.07,197500.0,6.2381,6.2468,6.1424,6.1511,197500.0
2008-04-22 14:30:00,7.06,7.08,7.03,7.07,158700.0,6.1424,6.1598,6.1163,6.1511,158700.0
2008-04-22 14:35:00,7.07,7.1,7.06,7.08,107300.0,6.1511,6.1772,6.1424,6.1598,107300.0
2008-04-22 14:40:00,7.08,7.09,7.0,7.04,267800.0,6.1598,6.1685,6.0902,6.125,267800.0
2008-04-22 14:45:00,7.03,7.05,7.0,7.01,77000.0,6.1163,6.1337,6.0902,6.0989,77000.0
2008-04-22 14:50:00,7.01,7.02,6.92,6.95,177900.0,6.0989,6.1076,6.0206,6.0467,177900.0
2008-04-22 14:55:00,6.95,6.96,6.92,6.95,164500.0,6.0467,6.0554,6.0206,6.0467,164500.0
2008-04-22 15:00:00,6.96,7.05,6.94,6.96,118200.0,6.0554,6.1337,6.038,6.0554,118200.0
2008-04-22 15:05:00,6.97,6.98,6.89,6.91,201600.0,6.0641,6.0728,5.9945,6.0119,201600.0
2008-04-22 15:10:00,6.92,6.93,6.9,6.93,242300.0,6.0206,6.0293,6.0032,6.0293,242300.0
2008-04-22 15:15:00,6.92,6.93,6.88,6.9,212900.0,6.0206,6.0293,5.9858,6.0032,212900.0
2008-04-22 15:20:00,6.89,6.91,6.87,6.9,154300.0,5.9945,6.0119,5.9771,6.0032,154300.0
2008-04-22 15:25:00,6.9,6.92,6.89,6.89,175800.0,6.0032,6.0206,5.9945,5.9945,175800.0
2008-04-22 15:30:00,6.9,6.9,6.83,6.83,246300.0,6.0032,6.0032,5.9423,5.9423,246300.0
2008-04-22 15:35:00,6.83,6.89,6.81,6.88,241800.0,5.9423,5.9945,5.9249,5.9858,241800.0
2008-04-22 15:40:00,6.88,6.9,6.85,6.86,372300.0,5.9858,6.0032,5.9597,5.9684,372300.0
2008-04-22 15:45:00,6.86,6.92,6.84,6.89,518700.0,5.9684,6.0206,5.951,5.9945,518700.0
2008-04-22 15:50:00,6.89,6.9,6.83,6.84,440700.0,5.9945,6.0032,5.9423,5.951,440700.0
2008-04-22 15:55:00,6.83,6.84,6.8,6.83,601100.0,5.9423,5.951,5.9162,5.9423,601100.0
2008-04-23 09:30:00,6.93,6.97,6.51,6.53,667100.0,6.0293,6.0641,5.6639,5.6813,667100.0
2008-04-23 09:35:00,6.54,6.73,6.54,6.72,385000.0,5.69,5.8553,5.69,5.8466,385000.0
2008-04-23 09:40:00,6.72,6.78,6.61,6.72,330400.0,5.8466,5.8988,5.7509,5.8466,330400.0
2008-04-23 09:45:00,6.72,6.75,6.65,6.69,401400.0,5.8466,5.8727,5.7857,5.8205,401400.0
2008-04-23 09:50:00,6.68,6.87,6.68,6.86,476600.0,5.8118,5.9771,5.8118,5.9684,476600.0
2008-04-23 09:55:00,6.87,6.92,6.84,6.86,407700.0,5.9771,6.0206,5.951,5.9684,407700.0
2008-04-23 10:00:00,6.86,6.87,6.76,6.77,194200.0,5.9684,5.9771,5.8814,5.8901,194200.0
2008-04-23 10:05:00,6.78,6.86,6.76,6.86,274100.0,5.8988,5.9684,5.8814,5.9684,274100.0
2008-04-23 10:10:00,6.85,6.87,6.79,6.81,128600.0,5.9597,5.9771,5.9075,5.9249,128600.0
2008-04-23 10:15:00,6.81,6.87,6.8,6.86,225500.0,5.9249,5.9771,5.9162,5.9684,225500.0
2008-04-23 10:20:00,6.86,6.89,6.83,6.87,217200.0,5.9684,5.9945,5.9423,5.9771,217200.0
2008-04-23 10:25:00,6.86,7.01,6.85,6.95,459800.0,5.9684,6.0989,5.9597,6.0467,459800.0
2008-04-23 10:30:00,6.94,7.09,6.94,6.96,369300.0,6.038,6.1685,6.038,6.0554,369300.0
2008-04-23 10:35:00,6.96,7.01,6.95,6.96,226200.0,6.0554,6.0989,6.0467,6.0554,226200.0
2008-04-23 10:40:00,6.96,7.09,6.95,7.06,410100.0,6.0554,6.1685,6.0467,6.1424,410100.0
2008-04-23 10:45:00,7.06,7.14,7.04,7.09,421800.0,6.1424,6.212,6.125,6.1685,421800.0
2008-04-23 10:50:00,7.1,7.19,7.08,7.15,395500.0,6.1772,6.2555,6.1598,6.2207,395500.0
2008-04-23 10:55:00,7.15,7.16,7.1,7.1,542600.0,6.2207,6.2294,6.1772,6.1772,542600.0
2008-04-23 11:00:00,7.1,7.11,7.05,7.08,463400.0,6.1772,6.1859,6.1337,6.1598,463400.0
2008-04-23 11:05:00,7.08,7.13,7.05,7.12,134400.0,6.1598,6.2033,6.1337,6.1946,134400.0
2008-04-23 11:10:00,7.11,7.13,7.08,7.1,151200.0,6.1859,6.2033,6.1598,6.1772,151200.0
2008-04-23 11:15:00,7.1,7.12,7.06,7.06,172600.0,6.1772,6.1946,6.1424,6.1424,172600.0
2008-04-23 11:20:00,7.06,7.08,6.97,6.99,348800.0,6.1424,6.1598,6.0641,6.0815,348800.0
2008-04-23 11:25:00,6.99,7.0,6.98,6.98,247900.0,6.0815,6.0902,6.0728,6.0728,247900.0
2008-04-23 11:30:00,6.99,6.99,6.9,6.94,1197100.0,6.0815,6.0815,6.0032,6.038,1197100.0
2008-04-23 11:35:00,6.94,6.99,6.93,6.97,105700.0,6.038,6.0815,6.0293,6.0641,105700.0
2008-04-23 11:40:00,6.98,6.99,6.97,6.98,107700.0,6.0728,6.0815,6.0641,6.0728,107700.0
2008-04-23 11:45:00,6.98,6.99,6.93,6.93,584900.0,6.0728,6.0815,6.0293,6.0293,584900.0
2008-04-23 11:50:00,6.92,6.97,6.91,6.92,140800.0,6.0206,6.0641,6.0119,6.0206,140800.0
2008-04-23 11:55:00,6.92,7.0,6.8,6.84,192700.0,6.0206,6.0902,5.9162,5.951,192700.0
2008-04-23 12:00:00,6.84,6.85,6.79,6.81,101900.0,5.951,5.9597,5.9075,5.9249,101900.0
2008-04-23 12:05:00,6.81,6.88,6.8,6.83,94800.0,5.9249,5.9858,5.9162,5.9423,94800.0
2008-04-23 12:10:00,6.84,6.84,6.78,6.79,105700.0,5.951,5.951,5.8988,5.9075,105700.0
2008-04-23 12:15:00,6.79,6.8,6.78,6.79,69500.0,5.9075,5.9162,5.8988,5.9075,69500.0
2008-04-23 12:20:00,6.79,6.8,6.74,6.75,112600.0,5.9075,5.9162,5.864,5.8727,112600.0
2008-04-23 12:25:00,6.75,6.8,6.75,6.77,151600.0,5.8727,5.9162,5.8727,5.8901,151600.0
2008-04-23 12:30:00,6.78,6.78,6.76,6.76,84000.0,5.8988,5.8988,5.8814,5.8814,84000.0
2008-04-23 12:35:00,6.75,6.76,6.71,6.75,179300.0,5.8727,5.8814,5.8379,5.8727,179300.0
2008-04-23 12:40:00,6.74,6.75,6.74,6.75,100000.0,5.864,5.8727,5.864,5.8727,100000.0
2008-04-23 12:45:00,6.75,6.75,6.71,6.74,202500.0,5.8727,5.8727,5.8379,5.864,202500.0
2008-04-23 12:50:00,6.73,6.74,6.7,6.72,594200.0,5.8553,5.864,5.8292,5.8466,594200.0
2008-04-23 12:55:00,6.72,6.73,6.7,6.7,360800.0,5.8466,5.8553,5.8292,5.8292,360800.0
2008-04-23 13:00:00,6.71,6.71,6.66,6.7,108000.0,5.8379,5.8379,5.7944,5.8292,108000.0
2008-04-23 13:05:00,6.69,6.7,6.69,6.69,110100.0,5.8205,5.8292,5.8205,5.8205,110100.0
2008-04-23 13:10:00,6.68,6.71,6.68,6.7,59000.0,5.8118,5.8379,5.8118,5.8292,59000.0
2008-04-23 13:15:00,6.7,6.73,6.7,6.72,133900.0,5.8292,5.8553,5.8292,5.8466,133900.0
2008-04-23 13:20:00,6.72,6.72,6.7,6.7,82500.0,5.8466,5.8466,5.8292,5.8292,82500.0
2008-04-23 13:25:00,6.7,6.71,6.7,6.7,57300.0,5.8292,5.8379,5.8292,5.8292,57300.0
2008-04-23 13:30:00,6.7,6.72,6.67,6.67,167700.0,5.8292,5.8466,5.8031,5.8031,167700.0
2008-04-23 13:35:00,6.67,6.67,6.58,6.58,415000.0,5.8031,5.8031,5.7248,5.7248,415000.0
2008-04-23 13:40:00,6.59,6.59,6.56,6.57,108400.0,5.7335,5.7335,5.7074,5.7161,108400.0
2008-04-23 13:45:00,6.58,6.76,6.58,6.68,320900.0,5.7248,5.8814,5.7248,5.8118,320900.0
2008-04-23 13:50:00,6.69,6.69,6.63,6.65,268600.0,5.8205,5.8205,5.7683,5.7857,268600.0
2008-04-23 13:55:00,6.65,6.66,6.58,6.61,163300.0,5.7857,5.7944,5.7248,5.7509,163300.0
2008-04-23 14:00:00,6.62,6.63,6.61,6.62,38000.0,5.7596,5.7683,5.7509,5.7596,38000.0
2008-04-23 14:05:00,6.62,6.64,6.61,6.62,59500.0,5.7596,5.777,5.7509,5.7596,59500.0
2008-04-23 14:10:00,6.63,6.65,6.62,6.63,86400.0,5.7683,5.7857,5.7596,5.7683,86400.0
2008-04-23 14:15:00,6.64,6.64,6.6,6.63,845600.0,5.777,5.777,5.7422,5.7683,845600.0
2008-04-23 14:20:00,6.63,6.63,6.59,6.6,137900.0,5.7683,5.7683,5.7335,5.7422,137900.0
2008-04-23 14:25:00,6.6,6.63,6.6,6.62,188600.0,5.7422,5.7683,5.7422,5.7596,188600.0
2008-04-23 14:30:00,6.62,6.64,6.62,6.64,104000.0,5.7596,5.777,5.7596,5.777,104000.0
2008-04-23 14:35:00,6.64,6.64,6.63,6.63,53100.0,5.777,5.777,5.7683,5.7683,53100.0
2008-04-23 14:40:00,6.63,6.63,6.62,6.63,137800.0,5.7683,5.7683,5.7596,5.7683,137800.0
2008-04-23 14:45:00,6.62,6.63,6.6,6.6,1933100.0,5.7596,5.7683,5.7422,5.7422,1933100.0
2008-04-23 14:50:00,6.6,6.63,6.6,6.62,105700.0,5.7422,5.7683,5.7422,5.7596,105700.0
2008-04-23 14:55:00,6.62,6.62,6.6,6.61,71600.0,5.7596,5.7596,5.7422,5.7509,71600.0
2008-04-23 15:00:00,6.6,6.62,6.6,6.61,87500.0,5.7422,5.7596,5.7422,5.7509,87500.0
2008-04-23 15:05:00,6.61,6.61,6.58,6.61,143500.0,5.7509,5.7509,5.7248,5.7509,143500.0
2008-04-23 15:10:00,6.61,6.61,6.58,6.58,98200.0,5.7509,5.7509,5.7248,5.7248,98200.0
2008-04-23 15:15:00,6.58,6.6,6.56,6.59,168800.0,5.7248,5.7422,5.7074,5.7335,168800.0
2008-04-23 15:20:00,6.59,6.6,6.54,6.57,287700.0,5.7335,5.7422,5.69,5.7161,287700.0
2008-04-23 15:25:00,6.58,6.79,6.56,6.56,368700.0,5.7248,5.9075,5.7074,5.7074,368700.0
2008-04-23 15:30:00,6.56,6.56,6.52,6.55,198800.0,5.7074,5.7074,5.6726,5.6987,198800.0
2008-04-23 15:35:00,6.55,6.6,6.51,6.54,406900.0,5.6987,5.7422,5.6639,5.69,406900.0
2008-04-23 15:40:00,6.54,6.54,6.52,6.54,118000.0,5.69,5.69,5.6726,5.69,118000.0
2008-04-23 15:45:00,6.54,6.54,6.51,6.51,167400.0,5.69,5.69,5.6639,5.6639,167400.0
2008-04-23 15:50:00,6.51,6.53,6.5,6.51,240500.0,5.6639,5.6813,5.6552,5.6639,240500.0
2008-04-23 15:55:00,6.51,6.54,6.51,6.54,186000.0,5.6639,5.69,5.6639,5.69,186000.0
2008-04-24 09:30:00,6.93,6.93,6.75,6.77,312600.0,6.0293,6.0293,5.8727,5.8901,312600.0
2008-04-24 09:35:00,6.76,6.77,6.7,6.73,175400.0,5.8814,5.8901,5.8292,5.8553,175400.0
2008-04-24 09:40:00,6.72,6.73,6.64,6.72,299800.0,5.8466,5.8553,5.777,5.8466,299800.0
2008-04-24 09:45:00,6.73,6.76,6.61,6.61,283000.0,5.8553,5.8814,5.7509,5.7509,283000.0
2008-04-24 09:50:00,6.61,6.67,6.57,6.64,334400.0,5.7509,5.8031,5.7161,5.777,334400.0
2008-04-24 09:55:00,6.63,6.66,6.61,6.65,114600.0,5.7683,5.7944,5.7509,5.7857,114600.0
2008-04-24 10:00:00,6.64,6.67,6.63,6.65,316600.0,5.777,5.8031,5.7683,5.7857,316600.0
2008-04-24 10:05:00,6.65,6.65,6.62,6.62,229600.0,5.7857,5.7857,5.7596,5.7596,229600.0
2008-04-24 10:10:00,6.62,6.72,6.6,6.7,3710400.0,5.7596,5.8466,5.7422,5.8292,3710400.0
2008-04-24 10:15:00,6.69,6.71,6.68,6.7,208500.0,5.8205,5.8379,5.8118,5.8292,208500.0
2008-04-24 10:20:00,6.7,6.71,6.69,6.7,107500.0,5.8292,5.8379,5.8205,5.8292,107500.0
2008-04-24 10:25:00,6.69,6.7,6.66,6.67,126100.0,5.8205,5.8292,5.7944,5.8031,126100.0
2008-04-24 10:30:00,6.67,6.68,6.6,6.68,598700.0,5.8031,5.8118,5.7422,5.8118,598700.0
2008-04-24 10:35:00,6.67,6.7,6.67,6.69,170400.0,5.8031,5.8292,5.8031,5.8205,170400.0
2008-04-24 10:40:00,6.69,6.76,6.69,6.75,311700.0,5.8205,5.8814,5.8205,5.8727,311700.0
2008-04-24 10:45:00,6.74,6.78,6.7,6.73,220700.0,5.864,5.8988,5.8292,5.8553,220700.0
2008-04-24 10:50:00,6.74,6.78,6.73,6.78,202200.0,5.864,5.8988,5.8553,5.8988,202200.0
2008-04-24 10:55:00,6.78,6.79,6.75,6.76,165500.0,5.8988,5.9075,5.8727,5.8814,165500.0
2008-04-24 11:00:00,6.77,6.8,6.76,6.79,152400.0,5.8901,5.9162,5.8814,5.9075,152400.0
2008-04-24 11:05:00,6.79,6.9,6.79,6.9,362600.0,5.9075,6.0032,5.9075,6.0032,362600.0
2008-04-24 11:10:00,6.9,6.93,6.84,6.85,228100.0,6.0032,6.0293,5.951,5.9597,228100.0
2008-04-24 11:15:00,6.85,6.88,6.81,6.88,115600.0,5.9597,5.9858,5.9249,5.9858,115600.0
2008-04-24 11:20:00,6.88,6.89,6.8,6.88,134100.0,5.9858,5.9945,5.9162,5.9858,134100.0
2008-04-24 11:25:00,6.89,6.92,6.87,6.9,178900.0,5.9945,6.0206,5.9771,6.0032,178900.0
2008-04-24 11:30:00,6.9,6.94,6.9,6.93,74500.0,6.0032,6.038,6.0032,6.0293,74500.0
2008-04-24 11:35:00,6.92,6.93,6.91,6.91,101100.0,6.0206,6.0293,6.0119,6.0119,101100.0
2008-04-24 11:40:00,6.92,6.92,6.84,6.85,219200.0,6.0206,6.0206,5.951,5.9597,219200.0
2008-04-24 11:45:00,6.85,6.9,6.84,6.89,95600.0,5.9597,6.0032,5.951,5.9945,95600.0
2008-04-24 11:50:00,6.9,6.91,6.87,6.9,140900.0,6.0032,6.0119,5.9771,6.0032,140900.0
2008-04-24 11:55:00,6.89,6.9,6.85,6.87,123700.0,5.9945,6.0032,5.9597,5.9771,123700.0
2008-04-24 12:00:00,6.87,6.89,6.86,6.88,221000.0,5.9771,5.9945,5.9684,5.9858,221000.0
2008-04-24 12:05:00,6.88,6.91,6.87,6.91,172900.0,5.9858,6.0119,5.9771,6.0119,172900.0
2008-04-24 12:10:00,6.91,6.95,6.91,6.93,122600.0,6.0119,6.0467,6.0119,6.0293,122600.0
2008-04-24 12:15:00,6.92,6.98,6.92,6.96,213700.0,6.0206,6.0728,6.0206,6.0554,213700.0
2008-04-24 12:20:00,6.96,7.01,6.94,7.0,188400.0,6.0554,6.0989,6.038,6.0902,188400.0
2008-04-24 12:25:00,7.0,7.09,7.0,7.08,265200.0,6.0902,6.1685,6.0902,6.1598,265200.0
2008-04-24 12:30:00,7.08,7.08,7.0,7.0,273900.0,6.1598,6.1598,6.0902,6.0902,273900.0
2008-04-24 12:35:00,7.01,7.1,6.98,7.09,228400.0,6.0989,6.1772,6.0728,6.1685,228400.0
2008-04-24 12:40:00,7.09,7.11,7.08,7.1,166700.0,6.1685,6.1859,6.1598,6.1772,166700.0
2008-04-24 12:45:00,7.11,7.12,7.09,7.11,226900.0,6.1859,6.1946,6.1685,6.1859,226900.0
2008-04-24 12:50:00,7.11,7.18,7.1,7.15,304700.0,6.1859,6.2468,6.1772,6.2207,304700.0
2008-04-24 12:55:00,7.14,7.2,7.14,7.2,267300.0,6.212,6.2642,6.212,6.2642,267300.0
2008-04-24 13:00:00,7.2,7.28,7.19,7.28,359800.0,6.2642,6.3338,6.2555,6.3338,359800.0
2008-04-24 13:05:00,7.28,7.29,7.21,7.25,580200.0,6.3338,6.3425,6.2729,6.3077,580200.0
2008-04-24 13:10:00,7.24,7.26,7.13,7.17,588200.0,6.299,6.3164,6.2033,6.2381,588200.0
2008-04-24 13:15:00,7.17,7.26,7.17,7.26,176100.0,6.2381,6.3164,6.2381,6.3164,176100.0
2008-04-24 13:20:00,7.26,7.28,7.25,7.27,65700.0,6.3164,6.3338,6.3077,6.3251,65700.0
2008-04-24 13:25:00,7.27,7.27,7.22,7.25,99900.0,6.3251,6.3251,6.2816,6.3077,99900.0
2008-04-24 13:30:00,7.25,7.26,7.21,7.25,194900.0,6.3077,6.3164,6.2729,6.3077,194900.0
2008-04-24 13:35:00,7.25,7.26,7.17,7.26,245000.0,6.3077,6.3164,6.2381,6.3164,245000.0
2008-04-24 13:40:00,7.25,7.25,7.19,7.21,113600.0,6.3077,6.3077,6.2555,6.2729,113600.0
2008-04-24 13:45:00,7.22,7.26,7.22,7.26,54600.0,6.2816,6.3164,6.2816,6.3164,54600.0
2008-04-24 13:50:00,7.25,7.26,7.24,7.25,39300.0,6.3077,6.3164,6.299,6.3077,39300.0
2008-04-24 13:55:00,7.25,7.33,7.24,7.32,108300.0,6.3077,6.3773,6.299,6.3686,108300.0
2008-04-24 14:00:00,7.32,7.33,7.24,7.25,94800.0,6.3686,6.3773,6.299,6.3077,94800.0
2008-04-24 14:05:00,7.25,7.3,7.25,7.3,62100.0,6.3077,6.3512,6.3077,6.3512,62100.0
2008-04-24 14:10:00,7.29,7.31,7.28,7.3,84700.0,6.3425,6.3599,6.3338,6.3512,84700.0
2008-04-24 14:15:00,7.3,7.33,7.29,7.3,112000.0,6.3512,6.3773,6.3425,6.3512,112000.0
2008-04-24 14:20:00,7.3,7.32,7.27,7.3,71100.0,6.3512,6.3686,6.3251,6.3512,71100.0
2008-04-24 14:25:00,7.31,7.33,7.3,7.33,84500.0,6.3599,6.3773,6.3512,6.3773,84500.0
2008-04-24 14:30:00,7.32,7.33,7.3,7.33,69100.0,6.3686,6.3773,6.3512,6.3773,69100.0
2008-04-24 14:35:00,7.33,7.33,7.31,7.33,124400.0,6.3773,6.3773,6.3599,6.3773,124400.0
2008-04-24 14:40:00,7.32,7.34,7.3,7.33,113200.0,6.3686,6.386,6.3512,6.3773,113200.0
2008-04-24 14:45:00,7.33,7.39,7.32,7.39,144800.0,6.3773,6.4295,6.3686,6.4295,144800.0
2008-04-24 14:50:00,7.38,7.38,7.35,7.36,119000.0,6.4208,6.4208,6.3947,6.4034,119000.0
2008-04-24 14:55:00,7.36,7.36,7.3,7.34,169400.0,6.4034,6.4034,6.3512,6.386,169400.0
2008-04-24 15:00:00,7.34,7.35,7.33,7.34,89500.0,6.386,6.3947,6.3773,6.386,89500.0
2008-04-24 15:05:00,7.34,7.35,7.31,7.31,197500.0,6.386,6.3947,6.3599,6.3599,197500.0
2008-04-24 15:10:00,7.31,7.32,7.3,7.3,94200.0,6.3599,6.3686,6.3512,6.3512,94200.0
2008-04-24 15:15:00,7.31,7.31,7.23,7.24,234300.0,6.3599,6.3599,6.2903,6.299,234300.0
2008-04-24 15:20:00,7.25,7.27,7.22,7.23,103300.0,6.3077,6.3251,6.2816,6.2903,103300.0
2008-04-24 15:25:00,7.23,7.24,7.21,7.23,96600.0,6.2903,6.299,6.2729,6.2903,96600.0
2008-04-24 15:30:00,7.23,7.26,7.23,7.26,89200.0,6.2903,6.3164,6.2903,6.3164,89200.0
2008-04-24 15:35:00,7.26,7.32,7.26,7.3,255900.0,6.3164,6.3686,6.3164,6.3512,255900.0
2008-04-24 15:40:00,7.29,7.29,7.17,7.19,441000.0,6.3425,6.3425,6.2381,6.2555,441000.0
2008-04-24 15:45:00,7.19,7.23,7.16,7.17,246000.0,6.2555,6.2903,6.2294,6.2381,246000.0
2008-04-24 15:50:00,7.16,7.22,7.16,7.21,566400.0,6.2294,6.2816,6.2294,6.2729,566400.0
2008-04-24 15:55:00,7.22,7.28,7.22,7.24,430300.0,6.2816,6.3338,6.2816,6.299,430300.0
2008-04-25 09:30:00,7.21,7.22,7.06,7.14,249500.0,6.2729,6.2816,6.1424,6.212,249500.0
2008-04-25 09:35:00,7.13,7.29,7.12,7.27,311200.0,6.2033,6.3425,6.1946,6.3251,311200.0
2008-04-25 09:40:00,7.27,7.3,7.26,7.27,220500.0,6.3251,6.3512,6.3164,6.3251,220500.0
2008-04-25 09:45:00,7.27,7.28,7.22,7.26,296900.0,6.3251,6.3338,6.2816,6.3164,296900.0
2008-04-25 09:50:00,7.27,7.27,7.16,7.19,121300.0,6.3251,6.3251,6.2294,6.2555,121300.0
2008-04-25 09:55:00,7.18,7.22,7.16,7.19,116700.0,6.2468,6.2816,6.2294,6.2555,116700.0
2008-04-25 10:00:00,7.19,7.19,7.11,7.17,152700.0,6.2555,6.2555,6.1859,6.2381,152700.0
2008-04-25 10:05:00,7.16,7.21,7.16,7.18,68200.0,6.2294,6.2729,6.2294,6.2468,68200.0
2008-04-25 10:10:00,7.18,7.19,7.12,7.12,191200.0,6.2468,6.2555,6.1946,6.1946,191200.0
2008-04-25 10:15:00,7.12,7.13,7.05,7.09,135100.0,6.1946,6.2033,6.1337,6.1685,135100.0
2008-04-25 10:20:00,7.09,7.09,7.05,7.07,111900.0,6.1685,6.1685,6.1337,6.1511,111900.0
2008-04-25 10:25:00,7.08,7.1,7.05,7.07,53500.0,6.1598,6.1772,6.1337,6.1511,53500.0
2008-04-25 10:30:00,7.07,7.07,7.03,7.04,95500.0,6.1511,6.1511,6.1163,6.125,95500.0
2008-04-25 10:35:00,7.04,7.05,6.96,6.97,192500.0,6.125,6.1337,6.0554,6.0641,192500.0
2008-04-25 10:40:00,6.97,7.03,6.94,6.98,167900.0,6.0641,6.1163,6.038,6.0728,167900.0
2008-04-25 10:45:00,6.98,6.98,6.95,6.95,58200.0,6.0728,6.0728,6.0467,6.0467,58200.0
2008-04-25 10:50:00,6.95,6.98,6.9,6.92,129100.0,6.0467,6.0728,6.0032,6.0206,129100.0
2008-04-25 10:55:00,6.91,6.92,6.85,6.86,201000.0,6.0119,6.0206,5.9597,5.9684,201000.0
2008-04-25 11:00:00,6.86,6.92,6.85,6.85,168400.0,5.9684,6.0206,5.9597,5.9597,168400.0
2008-04-25 11:05:00,6.85,6.86,6.77,6.77,255900.0,5.9597,5.9684,5.8901,5.8901,255900.0
2008-04-25 11:10:00,6.78,6.81,6.76,6.8,178000.0,5.8988,5.9249,5.8814,5.9162,178000.0
2008-04-25 11:15:00,6.8,6.8,6.76,6.78,262700.0,5.9162,5.9162,5.8814,5.8988,262700.0
2008-04-25 11:20:00,6.78,6.78,6.72,6.72,208700.0,5.8988,5.8988,5.8466,5.8466,208700.0
2008-04-25 11:25:00,6.72,6.8,6.71,6.8,160400.0,5.8466,5.9162,5.8379,5.9162,160400.0
2008-04-25 11:30:00,6.8,6.82,6.75,6.75,155300.0,5.9162,5.9336,5.8727,5.8727,155300.0
2008-04-25 11:35:00,6.76,6.79,6.75,6.78,49300.0,5.8814,5.9075,5.8727,5.8988,49300.0
2008-04-25 11:40:00,6.78,6.82,6.76,6.77,142100.0,5.8988,5.9336,5.8814,5.8901,142100.0
2008-04-25 11:45:00,6.78,6.82,6.78,6.79,79600.0,5.8988,5.9336,5.8988,5.9075,79600.0
2008-04-25 11:50:00,6.79,6.83,6.78,6.78,180800.0,5.9075,5.9423,5.8988,5.8988,180800.0
2008-04-25 11:55:00,6.78,6.91,6.78,6.88,211900.0,5.8988,6.0119,5.8988,5.9858,211900.0
2008-04-25 12:00:00,6.87,6.87,6.8,6.81,103000.0,5.9771,5.9771,5.9162,5.9249,103000.0
2008-04-25 12:05:00,6.8,6.86,6.8,6.82,416500.0,5.9162,5.9684,5.9162,5.9336,416500.0
2008-04-25 12:10:00,6.81,6.87,6.81,6.86,85200.0,5.9249,5.9771,5.9249,5.9684,85200.0
2008-04-25 12:15:00,6.86,6.87,6.84,6.85,51100.0,5.9684,5.9771,5.951,5.9597,51100.0
2008-04-25 12:20:00,6.84,6.84,6.81,6.82,47400.0,5.951,5.951,5.9249,5.9336,47400.0
2008-04-25 12:25:00,6.82,6.83,6.82,6.82,9700.0,5.9336,5.9423,5.9336,5.9336,9700.0
2008-04-25 12:30:00,6.82,6.83,6.82,6.83,38600.0,5.9336,5.9423,5.9336,5.9423,38600.0
2008-04-25 12:35:00,6.83,6.84,6.79,6.79,153100.0,5.9423,5.951,5.9075,5.9075,153100.0
2008-04-25 12:40:00,6.79,6.81,6.78,6.8,92600.0,5.9075,5.9249,5.8988,5.9162,92600.0
2008-04-25 12:45:00,6.8,6.81,6.78,6.78,95500.0,5.9162,5.9249,5.8988,5.8988,95500.0
2008-04-25 12:50:00,6.78,6.8,6.76,6.76,116100.0,5.8988,5.9162,5.8814,5.8814,116100.0
2008-04-25 12:55:00,6.77,6.77,6.75,6.75,153000.0,5.8901,5.8901,5.8727,5.8727,153000.0
2008-04-25 13:00:00,6.76,6.8,6.75,6.79,101900.0,5.8814,5.9162,5.8727,5.9075,101900.0
2008-04-25 13:05:00,6.78,6.79,6.75,6.76,49600.0,5.8988,5.9075,5.8727,5.8814,49600.0
2008-04-25 13:10:00,6.75,6.78,6.72,6.75,380600.0,5.8727,5.8988,5.8466,5.8727,380600.0
2008-04-25 13:15:00,6.75,6.8,6.75,6.79,75800.0,5.8727,5.9162,5.8727,5.9075,75800.0
2008-04-25 13:20:00,6.79,6.81,6.79,6.8,104700.0,5.9075,5.9249,5.9075,5.9162,104700.0
2008-04-25 13:25:00,6.81,6.85,6.8,6.84,103700.0,5.9249,5.9597,5.9162,5.951,103700.0
2008-04-25 13:30:00,6.84,6.89,6.82,6.84,157300.0,5.951,5.9945,5.9336,5.951,157300.0
2008-04-25 13:35:00,6.83,6.86,6.82,6.85,122300.0,5.9423,5.9684,5.9336,5.9597,122300.0
2008-04-25 13:40:00,6.85,6.86,6.84,6.84,33900.0,5.9597,5.9684,5.951,5.951,33900.0
2008-04-25 13:45:00,6.85,6.86,6.83,6.86,120200.0,5.9597,5.9684,5.9423,5.9684,120200.0
2008-04-25 13:50:00,6.86,6.89,6.85,6.85,136600.0,5.9684,5.9945,5.9597,5.9597,136600.0
2008-04-25 13:55:00,6.85,6.89,6.85,6.87,117600.0,5.9597,5.9945,5.9597,5.9771,117600.0
2008-04-25 14:00:00,6.88,6.88,6.85,6.85,35100.0,5.9858,5.9858,5.9597,5.9597,35100.0
2008-04-25 14:05:00,6.86,6.88,6.85,6.86,46900.0,5.9684,5.9858,5.9597,5.9684,46900.0
2008-04-25 14:10:00,6.86,6.87,6.86,6.86,64700.0,5.9684,5.9771,5.9684,5.9684,64700.0
2008-04-25 14:15:00,6.86,6.87,6.85,6.87,60000.0,5.9684,5.9771,5.9597,5.9771,60000.0
2008-04-25 14:20:00,6.87,6.89,6.86,6.88,74900.0,5.9771,5.9945,5.9684,5.9858,74900.0
2008-04-25 14:25:00,6.88,6.89,6.88,6.88,37500.0,5.9858,5.9945,5.9858,5.9858,37500.0
2008-04-25 14:30:00,6.88,6.9,6.88,6.88,38400.0,5.9858,6.0032,5.9858,5.9858,38400.0
2008-04-25 14:35:00,6.89,6.93,6.89,6.91,232600.0,5.9945,6.0293,5.9945,6.0119,232600.0
2008-04-25 14:40:00,6.9,6.91,6.87,6.88,201100.0,6.0032,6.0119,5.9771,5.9858,201100.0
2008-04-25 14:45:00,6.88,6.89,6.86,6.86,98800.0,5.9858,5.9945,5.9684,5.9684,98800.0
2008-04-25 14:50:00,6.86,6.88,6.86,6.86,68200.0,5.9684,5.9858,5.9684,5.9684,68200.0
2008-04-25 14:55:00,6.87,6.88,6.86,6.88,110400.0,5.9771,5.9858,5.9684,5.9858,110400.0
2008-04-25 15:00:00,6.88,6.88,6.86,6.86,73200.0,5.9858,5.9858,5.9684,5.9684,73200.0
2008-04-25 15:05:00,6.86,6.91,6.86,6.89,58500.0,5.9684,6.0119,5.9684,5.9945,58500.0
2008-04-25 15:10:00,6.9,6.95,6.89,6.94,174700.0,6.0032,6.0467,5.9945,6.038,174700.0
2008-04-25 15:15:00,6.94,6.96,6.91,6.92,152900.0,6.038,6.0554,6.0119,6.0206,152900.0
2008-04-25 15:20:00,6.92,6.95,6.92,6.93,68400.0,6.0206,6.0467,6.0206,6.0293,68400.0
2008-04-25 15:25:00,6.94,7.04,6.92,6.93,558800.0,6.038,6.125,6.0206,6.0293,558800.0
2008-04-25 15:30:00,6.93,7.04,6.92,6.99,365000.0,6.0293,6.125,6.0206,6.0815,365000.0
2008-04-25 15:35:00,6.99,7.08,6.99,7.05,231400.0,6.0815,6.1598,6.0815,6.1337,231400.0
2008-04-25 15:40:00,7.05,7.05,6.96,7.0,120900.0,6.1337,6.1337,6.0554,6.0902,120900.0
2008-04-25 15:45:00,7.0,7.02,6.98,6.98,105000.0,6.0902,6.1076,6.0728,6.0728,105000.0
2008-04-25 15:50:00,6.98,7.02,6.95,7.0,217000.0,6.0728,6.1076,6.0467,6.0902,217000.0
2008-04-25 15:55:00,7.0,7.02,6.99,7.02,197400.0,6.0902,6.1076,6.0815,6.1076,197400.0
2008-04-28 09:30:00,6.95,6.97,6.85,6.93,175600.0,6.0467,6.0641,5.9597,6.0293,175600.0
2008-04-28 09:35:00,6.93,7.19,6.93,7.12,243500.0,6.0293,6.2555,6.0293,6.1946,243500.0
2008-04-28 09:40:00,7.12,7.18,7.06,7.06,138700.0,6.1946,6.2468,6.1424,6.1424,138700.0
2008-04-28 09:45:00,7.06,7.08,6.98,7.06,80200.0,6.1424,6.1598,6.0728,6.1424,80200.0
2008-04-28 09:50:00,7.06,7.06,7.0,7.03,88000.0,6.1424,6.1424,6.0902,6.1163,88000.0
2008-04-28 09:55:00,7.04,7.05,6.97,6.99,123600.0,6.125,6.1337,6.0641,6.0815,123600.0
2008-04-28 10:00:00,6.99,7.01,6.98,7.0,101800.0,6.0815,6.0989,6.0728,6.0902,101800.0
2008-04-28 10:05:00,7.0,7.01,6.95,6.95,108200.0,6.0902,6.0989,6.0467,6.0467,108200.0
2008-04-28 10:10:00,6.96,7.03,6.95,7.0,89600.0,6.0554,6.1163,6.0467,6.0902,89600.0
2008-04-28 10:15:00,6.99,7.0,6.96,6.96,34300.0,6.0815,6.0902,6.0554,6.0554,34300.0
2008-04-28 10:20:00,6.96,6.97,6.9,6.9,60800.0,6.0554,6.0641,6.0032,6.0032,60800.0
2008-04-28 10:25:00,6.91,6.91,6.82,6.84,225300.0,6.0119,6.0119,5.9336,5.951,225300.0
2008-04-28 10:30:00,6.85,6.92,6.84,6.92,104200.0,5.9597,6.0206,5.951,6.0206,104200.0
2008-04-28 10:35:00,6.92,6.93,6.9,6.92,64600.0,6.0206,6.0293,6.0032,6.0206,64600.0
2008-04-28 10:40:00,6.92,6.92,6.91,6.91,70400.0,6.0206,6.0206,6.0119,6.0119,70400.0
2008-04-28 10:45:00,6.91,6.92,6.9,6.9,111200.0,6.0119,6.0206,6.0032,6.0032,111200.0
2008-04-28 10:50:00,6.9,6.92,6.9,6.92,69000.0,6.0032,6.0206,6.0032,6.0206,69000.0
2008-04-28 10:55:00,6.92,6.94,6.91,6.92,85700.0,6.0206,6.038,6.0119,6.0206,85700.0
2008-04-28 11:00:00,6.91,6.93,6.91,6.93,29300.0,6.0119,6.0293,6.0119,6.0293,29300.0
2008-04-28 11:05:00,6.92,6.93,6.92,6.93,52900.0,6.0206,6.0293,6.0206,6.0293,52900.0
2008-04-28 11:10:00,6.93,6.93,6.92,6.92,33700.0,6.0293,6.0293,6.0206,6.0206,33700.0
2008-04-28 11:15:00,6.93,6.93,6.89,6.91,115400.0,6.0293,6.0293,5.9945,6.0119,115400.0
2008-04-28 11:20:00,6.91,6.93,6.91,6.91,174400.0,6.0119,6.0293,6.0119,6.0119,174400.0
2008-04-28 11:25:00,6.92,6.95,6.9,6.95,152500.0,6.0206,6.0467,6.0032,6.0467,152500.0
2008-04-28 11:30:00,6.95,6.96,6.94,6.94,89500.0,6.0467,6.0554,6.038,6.038,89500.0
2008-04-28 11:35:00,6.94,6.98,6.94,6.97,84600.0,6.038,6.0728,6.038,6.0641,84600.0
2008-04-28 11:40:00,6.97,6.98,6.96,6.97,30600.0,6.0641,6.0728,6.0554,6.0641,30600.0
2008-04-28 11:45:00,6.97,6.99,6.96,6.99,96700.0,6.0641,6.0815,6.0554,6.0815,96700.0
2008-04-28 11:50:00,6.99,7.05,6.99,7.03,105100.0,6.0815,6.1337,6.0815,6.1163,105100.0
2008-04-28 11:55:00,7.03,7.04,7.01,7.02,67200.0,6.1163,6.125,6.0989,6.1076,67200.0
2008-04-28 12:00:00,7.02,7.04,7.01,7.03,59900.0,6.1076,6.125,6.0989,6.1163,59900.0
2008-04-28 12:05:00,7.03,7.04,7.02,7.03,422300.0,6.1163,6.125,6.1076,6.1163,422300.0
2008-04-28 12:10:00,7.04,7.08,7.03,7.07,87700.0,6.125,6.1598,6.1163,6.1511,87700.0
2008-04-28 12:15:00,7.07,7.12,7.07,7.11,111900.0,6.1511,6.1946,6.1511,6.1859,111900.0
2008-04-28 12:20:00,7.11,7.13,7.11,7.12,86200.0,6.1859,6.2033,6.1859,6.1946,86200.0
2008-04-28 12:25:00,7.11,7.13,7.11,7.12,61300.0,6.1859,6.2033,6.1859,6.1946,61300.0
2008-04-28 12:30:00,7.13,7.15,7.12,7.13,65000.0,6.2033,6.2207,6.1946,6.2033,65000.0
2008-04-28 12:35:00,7.13,7.13,7.11,7.11,67100.0,6.2033,6.2033,6.1859,6.1859,67100.0
2008-04-28 12:40:00,7.11,7.14,7.11,7.11,67100.0,6.1859,6.212,6.1859,6.1859,67100.0
2008-04-28 12:45:00,7.11,7.11,7.03,7.08,92200.0,6.1859,6.1859,6.1163,6.1598,92200.0
2008-04-28 12:50:00,7.07,7.11,7.07,7.09,49100.0,6.1511,6.1859,6.1511,6.1685,49100.0
2008-04-28 12:55:00,7.09,7.1,7.09,7.09,16700.0,6.1685,6.1772,6.1685,6.1685,16700.0
2008-04-28 13:00:00,7.09,7.09,7.03,7.05,129100.0,6.1685,6.1685,6.1163,6.1337,129100.0
2008-04-28 13:05:00,7.06,7.08,7.04,7.06,121300.0,6.1424,6.1598,6.125,6.1424,121300.0
2008-04-28 13:10:00,7.05,7.06,7.04,7.05,32100.0,6.1337,6.1424,6.125,6.1337,32100.0
2008-04-28 13:15:00,7.05,7.05,7.03,7.03,22800.0,6.1337,6.1337,6.1163,6.1163,22800.0
2008-04-28 13:20:00,7.03,7.08,7.03,7.08,91600.0,6.1163,6.1598,6.1163,6.1598,91600.0
2008-04-28 13:25:00,7.08,7.13,7.07,7.13,63200.0,6.1598,6.2033,6.1511,6.2033,63200.0
2008-04-28 13:30:00,7.13,7.15,7.09,7.09,113500.0,6.2033,6.2207,6.1685,6.1685,113500.0
2008-04-28 13:35:00,7.09,7.12,7.09,7.12,93500.0,6.1685,6.1946,6.1685,6.1946,93500.0
2008-04-28 13:40:00,7.11,7.12,7.1,7.12,65400.0,6.1859,6.1946,6.1772,6.1946,65400.0
2008-04-28 13:45:00,7.12,7.14,7.12,7.13,39700.0,6.1946,6.212,6.1946,6.2033,39700.0
2008-04-28 13:50:00,7.14,7.17,7.13,7.16,89400.0,6.212,6.2381,6.2033,6.2294,89400.0
2008-04-28 13:55:00,7.17,7.2,7.17,7.19,97500.0,6.2381,6.2642,6.2381,6.2555,97500.0
2008-04-28 14:00:00,7.18,7.2,7.18,7.19,40500.0,6.2468,6.2642,6.2468,6.2555,40500.0
2008-04-28 14:05:00,7.18,7.23,7.18,7.23,110400.0,6.2468,6.2903,6.2468,6.2903,110400.0
2008-04-28 14:10:00,7.23,7.23,7.18,7.19,109400.0,6.2903,6.2903,6.2468,6.2555,109400.0
2008-04-28 14:15:00,7.18,7.2,7.18,7.19,108000.0,6.2468,6.2642,6.2468,6.2555,108000.0
2008-04-28 14:20:00,7.19,7.22,7.18,7.19,75400.0,6.2555,6.2816,6.2468,6.2555,75400.0
2008-04-28 14:25:00,7.2,7.2,7.16,7.16,119400.0,6.2642,6.2642,6.2294,6.2294,119400.0
2008-04-28 14:30:00,7.17,7.17,7.13,7.16,128000.0,6.2381,6.2381,6.2033,6.2294,128000.0
2008-04-28 14:35:00,7.17,7.19,7.07,7.13,289800.0,6.2381,6.2555,6.1511,6.2033,289800.0
2008-04-28 14:40:00,7.13,7.14,7.09,7.1,120600.0,6.2033,6.212,6.1685,6.1772,120600.0
2008-04-28 14:45:00,7.1,7.13,7.09,7.11,126700.0,6.1772,6.2033,6.1685,6.1859,126700.0
2008-04-28 14:50:00,7.11,7.14,7.09,7.13,65800.0,6.1859,6.212,6.1685,6.2033,65800.0
2008-04-28 14:55:00,7.14,7.17,7.14,7.17,91200.0,6.212,6.2381,6.212,6.2381,91200.0
2008-04-28 15:00:00,7.16,7.16,7.13,7.14,75500.0,6.2294,6.2294,6.2033,6.212,75500.0
2008-04-28 15:05:00,7.14,7.15,7.13,7.15,54400.0,6.212,6.2207,6.2033,6.2207,54400.0
2008-04-28 15:10:00,7.15,7.15,7.13,7.13,121400.0,6.2207,6.2207,6.2033,6.2033,121400.0
2008-04-28 15:15:00,7.13,7.14,7.08,7.08,181700.0,6.2033,6.212,6.1598,6.1598,181700.0
2008-04-28 15:20:00,7.08,7.14,7.06,7.13,168700.0,6.1598,6.212,6.1424,6.2033,168700.0
2008-04-28 15:25:00,7.12,7.12,7.09,7.09,88500.0,6.1946,6.1946,6.1685,6.1685,88500.0
2008-04-28 15:30:00,7.1,7.11,7.08,7.08,97100.0,6.1772,6.1859,6.1598,6.1598,97100.0
2008-04-28 15:35:00,7.08,7.12,7.08,7.11,91000.0,6.1598,6.1946,6.1598,6.1859,91000.0
2008-04-28 15:40:00,7.11,7.13,7.1,7.1,116400.0,6.1859,6.2033,6.1772,6.1772,116400.0
2008-04-28 15:45:00,7.1,7.13,7.09,7.12,75000.0,6.1772,6.2033,6.1685,6.1946,75000.0
2008-04-28 15:50:00,7.13,7.13,7.08,7.11,140700.0,6.2033,6.2033,6.1598,6.1859,140700.0
2008-04-28 15:55:00,7.1,7.15,7.08,7.14,271400.0,6.1772,6.2207,6.1598,6.212,271400.0
2008-04-29 09:30:00,7.35,7.52,7.35,7.51,348700.0,6.3947,6.5426,6.3947,6.5339,348700.0
2008-04-29 09:35:00,7.52,7.79,7.52,7.78,418700.0,6.5426,6.7775,6.5426,6.7688,418700.0
2008-04-29 09:40:00,7.78,7.79,7.66,7.68,275700.0,6.7688,6.7775,6.6644,6.6818,275700.0
2008-04-29 09:45:00,7.69,7.72,7.63,7.64,177900.0,6.6905,6.7166,6.6383,6.647,177900.0
2008-04-29 09:50:00,7.63,7.65,7.55,7.61,204900.0,6.6383,6.6557,6.5687,6.6209,204900.0
2008-04-29 09:55:00,7.62,7.62,7.54,7.58,214500.0,6.6296,6.6296,6.56,6.5948,214500.0
2008-04-29 10:00:00,7.58,7.68,7.58,7.64,244200.0,6.5948,6.6818,6.5948,6.647,244200.0
2008-04-29 10:05:00,7.65,7.68,7.63,7.67,94000.0,6.6557,6.6818,6.6383,6.6731,94000.0
2008-04-29 10:10:00,7.68,7.68,7.64,7.65,151700.0,6.6818,6.6818,6.647,6.6557,151700.0
2008-04-29 10:15:00,7.66,7.72,7.65,7.72,139000.0,6.6644,6.7166,6.6557,6.7166,139000.0
2008-04-29 10:20:00,7.72,7.74,7.66,7.66,77500.0,6.7166,6.734,6.6644,6.6644,77500.0
2008-04-29 10:25:00,7.66,7.73,7.66,7.72,126800.0,6.6644,6.7253,6.6644,6.7166,126800.0
2008-04-29 10:30:00,7.72,7.75,7.68,7.69,158200.0,6.7166,6.7427,6.6818,6.6905,158200.0
2008-04-29 10:35:00,7.7,7.74,7.69,7.73,142300.0,6.6992,6.734,6.6905,6.7253,142300.0
2008-04-29 10:40:00,7.73,7.74,7.67,7.7,369200.0,6.7253,6.734,6.6731,6.6992,369200.0
2008-04-29 10:45:00,7.7,7.7,7.63,7.66,247200.0,6.6992,6.6992,6.6383,6.6644,247200.0
2008-04-29 10:50:00,7.65,7.73,7.64,7.72,579300.0,6.6557,6.7253,6.647,6.7166,579300.0
2008-04-29 10:55:00,7.72,7.75,7.71,7.75,336700.0,6.7166,6.7427,6.7079,6.7427,336700.0
2008-04-29 11:00:00,7.75,7.77,7.74,7.76,295500.0,6.7427,6.7601,6.734,6.7514,295500.0
2008-04-29 11:05:00,7.75,7.78,7.74,7.76,168700.0,6.7427,6.7688,6.734,6.7514,168700.0
2008-04-29 11:10:00,7.77,7.95,7.77,7.92,405800.0,6.7601,6.9167,6.7601,6.8906,405800.0
2008-04-29 11:15:00,7.91,7.92,7.81,7.84,158000.0,6.8819,6.8906,6.7949,6.821,158000.0
2008-04-29 11:20:00,7.85,7.88,7.78,7.79,106300.0,6.8297,6.8558,6.7688,6.7775,106300.0
2008-04-29 11:25:00,7.8,7.89,7.76,7.88,111000.0,6.7862,6.8645,6.7514,6.8558,111000.0
2008-04-29 11:30:00,7.89,7.9,7.82,7.85,110100.0,6.8645,6.8732,6.8036,6.8297,110100.0
2008-04-29 11:35:00,7.85,7.87,7.82,7.84,309700.0,6.8297,6.8471,6.8036,6.821,309700.0
2008-04-29 11:40:00,7.84,7.88,7.82,7.82,110500.0,6.821,6.8558,6.8036,6.8036,110500.0
2008-04-29 11:45:00,7.83,7.86,7.82,7.85,85700.0,6.8123,6.8384,6.8036,6.8297,85700.0
2008-04-29 11:50:00,7.86,7.88,7.83,7.84,120700.0,6.8384,6.8558,6.8123,6.821,120700.0
2008-04-29 11:55:00,7.83,7.88,7.8,7.86,301300.0,6.8123,6.8558,6.7862,6.8384,301300.0
2008-04-29 12:00:00,7.85,7.9,7.84,7.87,122400.0,6.8297,6.8732,6.821,6.8471,122400.0
2008-04-29 12:05:00,7.87,7.87,7.77,7.77,165800.0,6.8471,6.8471,6.7601,6.7601,165800.0
2008-04-29 12:10:00,7.77,7.8,7.74,7.79,164600.0,6.7601,6.7862,6.734,6.7775,164600.0
2008-04-29 12:15:00,7.79,7.8,7.75,7.8,596400.0,6.7775,6.7862,6.7427,6.7862,596400.0
2008-04-29 12:20:00,7.8,7.8,7.75,7.8,101400.0,6.7862,6.7862,6.7427,6.7862,101400.0
2008-04-29 12:25:00,7.8,7.88,7.78,7.8,226200.0,6.7862,6.8558,6.7688,6.7862,226200.0
2008-04-29 12:30:00,7.8,7.86,7.79,7.86,145400.0,6.7862,6.8384,6.7775,6.8384,145400.0
2008-04-29 12:35:00,7.86,7.92,7.85,7.92,280600.0,6.8384,6.8906,6.8297,6.8906,280600.0
2008-04-29 12:40:00,7.92,7.98,7.89,7.94,291000.0,6.8906,6.9428,6.8645,6.908,291000.0
2008-04-29 12:45:00,7.94,7.96,7.93,7.95,83400.0,6.908,6.9254,6.8993,6.9167,83400.0
2008-04-29 12:50:00,7.95,8.01,7.95,8.0,525600.0,6.9167,6.9689,6.9167,6.9602,525600.0
2008-04-29 12:55:00,8.0,8.0,7.96,7.96,143900.0,6.9602,6.9602,6.9254,6.9254,143900.0
2008-04-29 13:00:00,7.96,8.0,7.96,7.99,315500.0,6.9254,6.9602,6.9254,6.9515,315500.0
2008-04-29 13:05:00,7.99,8.03,7.99,8.0,226900.0,6.9515,6.9863,6.9515,6.9602,226900.0
2008-04-29 13:10:00,8.0,8.03,7.9,7.9,139500.0,6.9602,6.9863,6.8732,6.8732,139500.0
2008-04-29 13:15:00,7.9,7.98,7.9,7.94,71200.0,6.8732,6.9428,6.8732,6.908,71200.0
2008-04-29 13:20:00,7.95,8.01,7.95,8.0,79400.0,6.9167,6.9689,6.9167,6.9602,79400.0
2008-04-29 13:25:00,8.0,8.01,7.99,8.0,116700.0,6.9602,6.9689,6.9515,6.9602,116700.0
2008-04-29 13:30:00,8.0,8.01,8.0,8.0,374500.0,6.9602,6.9689,6.9602,6.9602,374500.0
2008-04-29 13:35:00,8.0,8.06,8.0,8.06,184300.0,6.9602,7.0124,6.9602,7.0124,184300.0
2008-04-29 13:40:00,8.06,8.06,8.0,8.0,106000.0,7.0124,7.0124,6.9602,6.9602,106000.0
2008-04-29 13:45:00,8.0,8.02,8.0,8.01,31800.0,6.9602,6.9776,6.9602,6.9689,31800.0
2008-04-29 13:50:00,8.01,8.02,8.01,8.01,55800.0,6.9689,6.9776,6.9689,6.9689,55800.0
2008-04-29 13:55:00,8.01,8.02,8.0,8.0,110000.0,6.9689,6.9776,6.9602,6.9602,110000.0
2008-04-29 14:00:00,8.01,8.02,8.0,8.0,101700.0,6.9689,6.9776,6.9602,6.9602,101700.0
2008-04-29 14:05:00,8.01,8.02,8.0,8.01,87600.0,6.9689,6.9776,6.9602,6.9689,87600.0
2008-04-29 14:10:00,8.01,8.03,8.01,8.02,79600.0,6.9689,6.9863,6.9689,6.9776,79600.0
2008-04-29 14:15:00,8.03,8.03,8.0,8.0,381200.0,6.9863,6.9863,6.9602,6.9602,381200.0
2008-04-29 14:20:00,8.0,8.04,8.0,8.03,102600.0,6.9602,6.995,6.9602,6.9863,102600.0
2008-04-29 14:25:00,8.04,8.05,8.02,8.03,89600.0,6.995,7.0037,6.9776,6.9863,89600.0
2008-04-29 14:30:00,8.02,8.03,8.01,8.02,63200.0,6.9776,6.9863,6.9689,6.9776,63200.0
2008-04-29 14:35:00,8.02,8.03,8.02,8.02,66500.0,6.9776,6.9863,6.9776,6.9776,66500.0
2008-04-29 14:40:00,8.03,8.05,8.01,8.02,112700.0,6.9863,7.0037,6.9689,6.9776,112700.0
2008-04-29 14:45:00,8.02,8.03,8.01,8.03,90800.0,6.9776,6.9863,6.9689,6.9863,90800.0
2008-04-29 14:50:00,8.03,8.04,8.02,8.02,75000.0,6.9863,6.995,6.9776,6.9776,75000.0
2008-04-29 14:55:00,8.03,8.03,8.02,8.02,128500.0,6.9863,6.9863,6.9776,6.9776,128500.0
2008-04-29 15:00:00,8.02,8.03,8.01,8.02,179700.0,6.9776,6.9863,6.9689,6.9776,179700.0
2008-04-29 15:05:00,8.02,8.04,8.0,8.03,560600.0,6.9776,6.995,6.9602,6.9863,560600.0
2008-04-29 15:10:00,8.03,8.08,8.03,8.08,156900.0,6.9863,7.0298,6.9863,7.0298,156900.0
2008-04-29 15:15:00,8.08,8.08,8.05,8.07,87000.0,7.0298,7.0298,7.0037,7.0211,87000.0
2008-04-29 15:20:00,8.06,8.07,8.03,8.05,126100.0,7.0124,7.0211,6.9863,7.0037,126100.0
2008-04-29 15:25:00,8.05,8.05,8.03,8.05,239600.0,7.0037,7.0037,6.9863,7.0037,239600.0
2008-04-29 15:30:00,8.04,8.05,8.03,8.04,359200.0,6.995,7.0037,6.9863,6.995,359200.0
2008-04-29 15:35:00,8.04,8.05,8.03,8.05,152300.0,6.995,7.0037,6.9863,7.0037,152300.0
2008-04-29 15:40:00,8.04,8.07,8.03,8.07,310900.0,6.995,7.0211,6.9863,7.0211,310900.0
2008-04-29 15:45:00,8.08,8.13,8.06,8.12,259200.0,7.0298,7.0733,7.0124,7.0646,259200.0
2008-04-29 15:50:00,8.13,8.22,8.1,8.2,548400.0,7.0733,7.1516,7.0472,7.1342,548400.0
2008-04-29 15:55:00,8.21,8.22,8.18,8.22,549600.0,7.1429,7.1516,7.1168,7.1516,549600.0
2008-04-30 09:30:00,8.22,8.24,8.05,8.12,402100.0,7.1516,7.169,7.0037,7.0646,402100.0
2008-04-30 09:35:00,8.12,8.12,8.04,8.1,703000.0,7.0646,7.0646,6.995,7.0472,703000.0
2008-04-30 09:40:00,8.09,8.13,8.09,8.12,291000.0,7.0385,7.0733,7.0385,7.0646,291000.0
2008-04-30 09:45:00,8.12,8.17,8.11,8.11,284700.0,7.0646,7.1081,7.0559,7.0559,284700.0
2008-04-30 09:50:00,8.11,8.13,8.07,8.08,251000.0,7.0559,7.0733,7.0211,7.0298,251000.0
2008-04-30 09:55:00,8.08,8.08,8.04,8.07,242100.0,7.0298,7.0298,6.995,7.0211,242100.0
2008-04-30 10:00:00,8.07,8.09,8.06,8.09,173600.0,7.0211,7.0385,7.0124,7.0385,173600.0
2008-04-30 10:05:00,8.08,8.14,8.08,8.14,323500.0,7.0298,7.082,7.0298,7.082,323500.0
2008-04-30 10:10:00,8.15,8.15,8.09,8.1,160500.0,7.0907,7.0907,7.0385,7.0472,160500.0
2008-04-30 10:15:00,8.11,8.11,8.07,8.11,150200.0,7.0559,7.0559,7.0211,7.0559,150200.0
2008-04-30 10:20:00,8.1,8.14,8.1,8.11,74600.0,7.0472,7.082,7.0472,7.0559,74600.0
2008-04-30 10:25:00,8.12,8.15,8.1,8.15,119700.0,7.0646,7.0907,7.0472,7.0907,119700.0
2008-04-30 10:30:00,8.14,8.32,8.14,8.31,311900.0,7.082,7.2386,7.082,7.2299,311900.0
2008-04-30 10:35:00,8.32,8.47,8.28,8.36,384600.0,7.2386,7.3691,7.2038,7.2734,384600.0
2008-04-30 10:40:00,8.35,8.44,8.34,8.39,146500.0,7.2647,7.343,7.256,7.2995,146500.0
2008-04-30 10:45:00,8.38,8.4,8.36,8.37,93800.0,7.2908,7.3082,7.2734,7.2821,93800.0
2008-04-30 10:50:00,8.37,8.37,8.24,8.34,184700.0,7.2821,7.2821,7.169,7.256,184700.0
2008-04-30 10:55:00,8.34,8.42,8.3,8.42,150200.0,7.256,7.3256,7.2212,7.3256,150200.0
2008-04-30 11:00:00,8.42,8.47,8.42,8.46,120200.0,7.3256,7.3691,7.3256,7.3604,120200.0
2008-04-30 11:05:00,8.45,8.58,8.41,8.58,300200.0,7.3517,7.4648,7.3169,7.4648,300200.0
2008-04-30 11:10:00,8.58,8.6,8.45,8.5,281900.0,7.4648,7.4822,7.3517,7.3952,281900.0
2008-04-30 11:15:00,8.5,8.55,8.49,8.51,117800.0,7.3952,7.4387,7.3865,7.4039,117800.0
2008-04-30 11:20:00,8.5,8.6,8.49,8.57,300400.0,7.3952,7.4822,7.3865,7.4561,300400.0
2008-04-30 11:25:00,8.57,8.63,8.57,8.62,466700.0,7.4561,7.5083,7.4561,7.4996,466700.0
2008-04-30 11:30:00,8.63,8.67,8.51,8.57,312400.0,7.5083,7.5431,7.4039,7.4561,312400.0
2008-04-30 11:35:00,8.57,8.6,8.53,8.55,122700.0,7.4561,7.4822,7.4213,7.4387,122700.0
2008-04-30 11:40:00,8.55,8.55,8.5,8.5,94600.0,7.4387,7.4387,7.3952,7.3952,94600.0
2008-04-30 11:45:00,8.5,8.52,8.43,8.45,154500.0,7.3952,7.4126,7.3343,7.3517,154500.0
2008-04-30 11:50:00,8.45,8.57,8.44,8.57,135700.0,7.3517,7.4561,7.343,7.4561,135700.0
2008-04-30 11:55:00,8.57,8.58,8.54,8.57,104400.0,7.4561,7.4648,7.43,7.4561,104400.0
2008-04-30 12:00:00,8.57,8.6,8.56,8.57,144700.0,7.4561,7.4822,7.4474,7.4561,144700.0
2008-04-30 12:05:00,8.57,8.57,8.47,8.54,147200.0,7.4561,7.4561,7.3691,7.43,147200.0
2008-04-30 12:10:00,8.54,8.57,8.53,8.53,108200.0,7.43,7.4561,7.4213,7.4213,108200.0
2008-04-30 12:15:00,8.54,8.55,8.53,8.55,51500.0,7.43,7.4387,7.4213,7.4387,51500.0
2008-04-30 12:20:00,8.56,8.57,8.54,8.55,60800.0,7.4474,7.4561,7.43,7.4387,60800.0
2008-04-30 12:25:00,8.56,8.56,8.54,8.54,51300.0,7.4474,7.4474,7.43,7.43,51300.0
2008-04-30 12:30:00,8.55,8.56,8.53,8.54,64400.0,7.4387,7.4474,7.4213,7.43,64400.0
2008-04-30 12:35:00,8.54,8.54,8.49,8.49,58700.0,7.43,7.43,7.3865,7.3865,58700.0
2008-04-30 12:40:00,8.49,8.52,8.49,8.5,55000.0,7.3865,7.4126,7.3865,7.3952,55000.0
2008-04-30 12:45:00,8.5,8.51,8.49,8.5,26700.0,7.3952,7.4039,7.3865,7.3952,26700.0
2008-04-30 12:50:00,8.49,8.5,8.49,8.49,40500.0,7.3865,7.3952,7.3865,7.3865,40500.0
2008-04-30 12:55:00,8.5,8.51,8.49,8.49,48000.0,7.3952,7.4039,7.3865,7.3865,48000.0
2008-04-30 13:00:00,8.49,8.52,8.49,8.52,46400.0,7.3865,7.4126,7.3865,7.4126,46400.0
2008-04-30 13:05:00,8.51,8.52,8.5,8.5,31500.0,7.4039,7.4126,7.3952,7.3952,31500.0
2008-04-30 13:10:00,8.51,8.51,8.5,8.5,37400.0,7.4039,7.4039,7.3952,7.3952,37400.0
2008-04-30 13:15:00,8.5,8.51,8.49,8.5,37500.0,7.3952,7.4039,7.3865,7.3952,37500.0
2008-04-30 13:20:00,8.51,8.56,8.5,8.55,97500.0,7.4039,7.4474,7.3952,7.4387,97500.0
2008-04-30 13:25:00,8.54,8.54,8.51,8.51,26400.0,7.43,7.43,7.4039,7.4039,26400.0
2008-04-30 13:30:00,8.51,8.51,8.5,8.5,32900.0,7.4039,7.4039,7.3952,7.3952,32900.0
2008-04-30 13:35:00,8.5,8.55,8.49,8.55,150500.0,7.3952,7.4387,7.3865,7.4387,150500.0
2008-04-30 13:40:00,8.55,8.55,8.51,8.51,30900.0,7.4387,7.4387,7.4039,7.4039,30900.0
2008-04-30 13:45:00,8.5,8.51,8.49,8.5,82600.0,7.3952,7.4039,7.3865,7.3952,82600.0
2008-04-30 13:50:00,8.51,8.51,8.45,8.49,222200.0,7.4039,7.4039,7.3517,7.3865,222200.0
2008-04-30 13:55:00,8.48,8.5,8.47,8.47,64600.0,7.3778,7.3952,7.3691,7.3691,64600.0
2008-04-30 14:00:00,8.47,8.51,8.47,8.51,84300.0,7.3691,7.4039,7.3691,7.4039,84300.0
2008-04-30 14:05:00,8.51,8.56,8.5,8.55,199100.0,7.4039,7.4474,7.3952,7.4387,199100.0
2008-04-30 14:10:00,8.55,8.55,8.45,8.49,91900.0,7.4387,7.4387,7.3517,7.3865,91900.0
2008-04-30 14:15:00,8.48,8.58,8.43,8.57,213000.0,7.3778,7.4648,7.3343,7.4561,213000.0
2008-04-30 14:20:00,8.58,8.6,8.43,8.48,381800.0,7.4648,7.4822,7.3343,7.3778,381800.0
2008-04-30 14:25:00,8.49,8.55,8.46,8.52,246100.0,7.3865,7.4387,7.3604,7.4126,246100.0
2008-04-30 14:30:00,8.52,8.53,8.45,8.49,153900.0,7.4126,7.4213,7.3517,7.3865,153900.0
2008-04-30 14:35:00,8.48,8.52,8.45,8.48,196200.0,7.3778,7.4126,7.3517,7.3778,196200.0
2008-04-30 14:40:00,8.49,8.51,8.41,8.41,298100.0,7.3865,7.4039,7.3169,7.3169,298100.0
2008-04-30 14:45:00,8.42,8.46,8.39,8.44,499300.0,7.3256,7.3604,7.2995,7.343,499300.0
2008-04-30 14:50:00,8.44,8.44,8.36,8.38,220100.0,7.343,7.343,7.2734,7.2908,220100.0
2008-04-30 14:55:00,8.37,8.41,8.35,8.35,347100.0,7.2821,7.3169,7.2647,7.2647,347100.0
2008-04-30 15:00:00,8.35,8.36,8.31,8.32,352200.0,7.2647,7.2734,7.2299,7.2386,352200.0
2008-04-30 15:05:00,8.32,8.44,8.29,8.42,452000.0,7.2386,7.343,7.2125,7.3256,452000.0
2008-04-30 15:10:00,8.42,8.44,8.35,8.35,170700.0,7.3256,7.343,7.2647,7.2647,170700.0
2008-04-30 15:15:00,8.36,8.57,8.35,8.56,385800.0,7.2734,7.4561,7.2647,7.4474,385800.0
2008-04-30 15:20:00,8.56,8.61,8.48,8.53,409100.0,7.4474,7.4909,7.3778,7.4213,409100.0
2008-04-30 15:25:00,8.53,8.53,8.42,8.43,133200.0,7.4213,7.4213,7.3256,7.3343,133200.0
2008-04-30 15:30:00,8.42,8.5,8.4,8.47,94600.0,7.3256,7.3952,7.3082,7.3691,94600.0
2008-04-30 15:35:00,8.48,8.52,8.4,8.49,275600.0,7.3778,7.4126,7.3082,7.3865,275600.0
2008-04-30 15:40:00,8.48,8.52,8.43,8.52,289200.0,7.3778,7.4126,7.3343,7.4126,289200.0
2008-04-30 15:45:00,8.52,8.54,8.48,8.51,228600.0,7.4126,7.43,7.3778,7.4039,228600.0
2008-04-30 15:50:00,8.51,8.51,8.46,8.5,260100.0,7.4039,7.4039,7.3604,7.3952,260100.0
2008-04-30 15:55:00,8.5,8.51,8.46,8.5,233100.0,7.3952,7.4039,7.3604,7.3952,233100.0
2008-05-01 09:30:00,8.64,8.81,8.64,8.69,218100.0,7.517,7.6649,7.517,7.5605,218100.0
2008-05-01 09:35:00,8.69,8.86,8.65,8.81,178400.0,7.5605,7.7084,7.5257,7.6649,178400.0
2008-05-01 09:40:00,8.8,8.91,8.73,8.84,191700.0,7.6562,7.7519,7.5953,7.691,191700.0
2008-05-01 09:45:00,8.86,8.94,8.83,8.83,215500.0,7.7084,7.778,7.6823,7.6823,215500.0
2008-05-01 09:50:00,8.82,8.84,8.77,8.78,196500.0,7.6736,7.691,7.6301,7.6388,196500.0
2008-05-01 09:55:00,8.78,8.82,8.75,8.78,219100.0,7.6388,7.6736,7.6127,7.6388,219100.0
2008-05-01 10:00:00,8.78,8.8,8.72,8.74,129000.0,7.6388,7.6562,7.5866,7.604,129000.0
2008-05-01 10:05:00,8.75,8.79,8.75,8.77,102000.0,7.6127,7.6475,7.6127,7.6301,102000.0
2008-05-01 10:10:00,8.77,8.84,8.77,8.82,142400.0,7.6301,7.691,7.6301,7.6736,142400.0
2008-05-01 10:15:00,8.83,8.87,8.78,8.8,124600.0,7.6823,7.7171,7.6388,7.6562,124600.0
2008-05-01 10:20:00,8.79,8.83,8.78,8.83,62700.0,7.6475,7.6823,7.6388,7.6823,62700.0
2008-05-01 10:25:00,8.83,8.83,8.8,8.82,70900.0,7.6823,7.6823,7.6562,7.6736,70900.0
2008-05-01 10:30:00,8.83,8.87,8.82,8.84,153500.0,7.6823,7.7171,7.6736,7.691,153500.0
2008-05-01 10:35:00,8.84,8.87,8.83,8.87,185500.0,7.691,7.7171,7.6823,7.7171,185500.0
2008-05-01 10:40:00,8.88,8.93,8.86,8.91,363200.0,7.7258,7.7693,7.7084,7.7519,363200.0
2008-05-01 10:45:00,8.91,8.92,8.87,8.89,177000.0,7.7519,7.7606,7.7171,7.7345,177000.0
2008-05-01 10:50:00,8.89,8.9,8.87,8.89,152200.0,7.7345,7.7432,7.7171,7.7345,152200.0
2008-05-01 10:55:00,8.9,8.92,8.89,8.9,131300.0,7.7432,7.7606,7.7345,7.7432,131300.0
2008-05-01 11:00:00,8.9,8.92,8.88,8.91,144200.0,7.7432,7.7606,7.7258,7.7519,144200.0
2008-05-01 11:05:00,8.91,8.93,8.89,8.91,99500.0,7.7519,7.7693,7.7345,7.7519,99500.0
2008-05-01 11:10:00,8.91,8.95,8.9,8.95,401000.0,7.7519,7.7867,7.7432,7.7867,401000.0
2008-05-01 11:15:00,8.95,8.95,8.93,8.95,213200.0,7.7867,7.7867,7.7693,7.7867,213200.0
2008-05-01 11:20:00,8.95,8.99,8.93,8.98,254400.0,7.7867,7.8215,7.7693,7.8128,254400.0
2008-05-01 11:25:00,8.98,8.99,8.95,8.97,167300.0,7.8128,7.8215,7.7867,7.8041,167300.0
2008-05-01 11:30:00,8.96,8.97,8.94,8.96,135200.0,7.7954,7.8041,7.778,7.7954,135200.0
2008-05-01 11:35:00,8.96,8.99,8.94,8.99,136800.0,7.7954,7.8215,7.778,7.8215,136800.0
2008-05-01 11:40:00,8.99,9.02,8.97,8.98,280200.0,7.8215,7.8476,7.8041,7.8128,280200.0
2008-05-01 11:45:00,8.97,8.98,8.92,8.94,88900.0,7.8041,7.8128,7.7606,7.778,88900.0
2008-05-01 11:50:00,8.95,8.96,8.94,8.94,51200.0,7.7867,7.7954,7.778,7.778,51200.0
2008-05-01 11:55:00,8.94,8.95,8.91,8.93,99800.0,7.778,7.7867,7.7519,7.7693,99800.0
2008-05-01 12:00:00,8.93,8.94,8.91,8.91,75000.0,7.7693,7.778,7.7519,7.7519,75000.0
2008-05-01 12:05:00,8.92,8.92,8.84,8.88,254600.0,7.7606,7.7606,7.691,7.7258,254600.0
2008-05-01 12:10:00,8.88,8.89,8.83,8.83,75700.0,7.7258,7.7345,7.6823,7.6823,75700.0
2008-05-01 12:15:00,8.84,8.87,8.84,8.86,71800.0,7.691,7.7171,7.691,7.7084,71800.0
2008-05-01 12:20:00,8.86,8.86,8.84,8.86,56100.0,7.7084,7.7084,7.691,7.7084,56100.0
2008-05-01 12:25:00,8.86,8.89,8.84,8.89,106500.0,7.7084,7.7345,7.691,7.7345,106500.0
2008-05-01 12:30:00,8.89,8.91,8.88,8.9,56000.0,7.7345,7.7519,7.7258,7.7432,56000.0
2008-05-01 12:35:00,8.91,8.95,8.9,8.95,109900.0,7.7519,7.7867,7.7432,7.7867,109900.0
2008-05-01 12:40:00,8.93,8.95,8.9,8.91,91300.0,7.7693,7.7867,7.7432,7.7519,91300.0
2008-05-01 12:45:00,8.91,8.92,8.86,8.87,168700.0,7.7519,7.7606,7.7084,7.7171,168700.0
2008-05-01 12:50:00,8.87,8.91,8.86,8.89,221000.0,7.7171,7.7519,7.7084,7.7345,221000.0
2008-05-01 12:55:00,8.9,8.92,8.9,8.91,101900.0,7.7432,7.7606,7.7432,7.7519,101900.0
2008-05-01 13:00:00,8.91,8.95,8.91,8.93,89600.0,7.7519,7.7867,7.7519,7.7693,89600.0
2008-05-01 13:05:00,8.94,8.95,8.92,8.92,172300.0,7.778,7.7867,7.7606,7.7606,172300.0
2008-05-01 13:10:00,8.92,8.95,8.91,8.94,217300.0,7.7606,7.7867,7.7519,7.778,217300.0
2008-05-01 13:15:00,8.93,8.94,8.9,8.92,228400.0,7.7693,7.778,7.7432,7.7606,228400.0
2008-05-01 13:20:00,8.91,8.92,8.88,8.89,213600.0,7.7519,7.7606,7.7258,7.7345,213600.0
2008-05-01 13:25:00,8.89,8.95,8.89,8.94,289800.0,7.7345,7.7867,7.7345,7.778,289800.0
2008-05-01 13:30:00,8.94,8.98,8.91,8.93,349700.0,7.778,7.8128,7.7519,7.7693,349700.0
2008-05-01 13:35:00,8.94,8.95,8.91,8.95,218500.0,7.778,7.7867,7.7519,7.7867,218500.0
2008-05-01 13:40:00,8.94,8.95,8.92,8.92,321700.0,7.778,7.7867,7.7606,7.7606,321700.0
2008-05-01 13:45:00,8.93,8.94,8.9,8.93,230900.0,7.7693,7.778,7.7432,7.7693,230900.0
2008-05-01 13:50:00,8.93,8.93,8.83,8.85,240700.0,7.7693,7.7693,7.6823,7.6997,240700.0
2008-05-01 13:55:00,8.85,8.85,8.83,8.83,82100.0,7.6997,7.6997,7.6823,7.6823,82100.0
2008-05-01 14:00:00,8.83,8.84,8.77,8.8,268400.0,7.6823,7.691,7.6301,7.6562,268400.0
2008-05-01 14:05:00,8.81,8.81,8.75,8.75,208100.0,7.6649,7.6649,7.6127,7.6127,208100.0
2008-05-01 14:10:00,8.75,8.79,8.74,8.78,213900.0,7.6127,7.6475,7.604,7.6388,213900.0
2008-05-01 14:15:00,8.79,8.79,8.76,8.76,140200.0,7.6475,7.6475,7.6214,7.6214,140200.0
2008-05-01 14:20:00,8.76,8.78,8.69,8.69,294100.0,7.6214,7.6388,7.5605,7.5605,294100.0
2008-05-01 14:25:00,8.69,8.7,8.57,8.59,403200.0,7.5605,7.5692,7.4561,7.4735,403200.0
2008-05-01 14:30:00,8.59,8.7,8.59,8.67,317500.0,7.4735,7.5692,7.4735,7.5431,317500.0
2008-05-01 14:35:00,8.68,8.71,8.65,8.65,210600.0,7.5518,7.5779,7.5257,7.5257,210600.0
2008-05-01 14:40:00,8.65,8.66,8.6,8.62,198900.0,7.5257,7.5344,7.4822,7.4996,198900.0
2008-05-01 14:45:00,8.62,8.62,8.58,8.6,137800.0,7.4996,7.4996,7.4648,7.4822,137800.0
2008-05-01 14:50:00,8.6,8.64,8.59,8.63,157800.0,7.4822,7.517,7.4735,7.5083,157800.0
2008-05-01 14:55:00,8.63,8.7,8.62,8.68,253800.0,7.5083,7.5692,7.4996,7.5518,253800.0
2008-05-01 15:00:00,8.69,8.76,8.69,8.76,143500.0,7.5605,7.6214,7.5605,7.6214,143500.0
2008-05-01 15:05:00,8.76,8.78,8.71,8.71,175500.0,7.6214,7.6388,7.5779,7.5779,175500.0
2008-05-01 15:10:00,8.71,8.78,8.71,8.75,150100.0,7.5779,7.6388,7.5779,7.6127,150100.0
2008-05-01 15:15:00,8.75,8.76,8.73,8.76,131700.0,7.6127,7.6214,7.5953,7.6214,131700.0
2008-05-01 15:20:00,8.75,8.77,8.73,8.77,98300.0,7.6127,7.6301,7.5953,7.6301,98300.0
2008-05-01 15:25:00,8.77,8.8,8.75,8.8,306000.0,7.6301,7.6562,7.6127,7.6562,306000.0
2008-05-01 15:30:00,8.8,8.81,8.76,8.8,421600.0,7.6562,7.6649,7.6214,7.6562,421600.0
2008-05-01 15:35:00,8.79,8.81,8.77,8.79,393900.0,7.6475,7.6649,7.6301,7.6475,393900.0
2008-05-01 15:40:00,8.79,8.82,8.77,8.81,210200.0,7.6475,7.6736,7.6301,7.6649,210200.0
2008-05-01 15:45:00,8.82,8.83,8.79,8.79,278600.0,7.6736,7.6823,7.6475,7.6475,278600.0
2008-05-01 15:50:00,8.79,8.8,8.75,8.76,269500.0,7.6475,7.6562,7.6127,7.6214,269500.0
2008-05-01 15:55:00,8.77,8.79,8.76,8.76,299500.0,7.6301,7.6475,7.6214,7.6214,299500.0
2008-05-02 09:30:00,8.91,8.94,8.72,8.79,141500.0,7.7519,7.778,7.5866,7.6475,141500.0
2008-05-02 09:35:00,8.74,8.75,8.65,8.65,79200.0,7.604,7.6127,7.5257,7.5257,79200.0
2008-05-02 09:40:00,8.65,8.69,8.56,8.67,323600.0,7.5257,7.5605,7.4474,7.5431,323600.0
2008-05-02 09:45:00,8.67,8.71,8.63,8.68,203300.0,7.5431,7.5779,7.5083,7.5518,203300.0
2008-05-02 09:50:00,8.68,8.69,8.58,8.62,178500.0,7.5518,7.5605,7.4648,7.4996,178500.0
2008-05-02 09:55:00,8.63,8.68,8.6,8.62,218800.0,7.5083,7.5518,7.4822,7.4996,218800.0
2008-05-02 10:00:00,8.62,8.67,8.62,8.67,87000.0,7.4996,7.5431,7.4996,7.5431,87000.0
2008-05-02 10:05:00,8.67,8.69,8.66,8.69,92700.0,7.5431,7.5605,7.5344,7.5605,92700.0
2008-05-02 10:10:00,8.68,8.71,8.68,8.71,72100.0,7.5518,7.5779,7.5518,7.5779,72100.0
2008-05-02 10:15:00,8.71,8.71,8.7,8.7,68400.0,7.5779,7.5779,7.5692,7.5692,68400.0
2008-05-02 10:20:00,8.7,8.71,8.67,8.68,248000.0,7.5692,7.5779,7.5431,7.5518,248000.0
2008-05-02 10:25:00,8.67,8.67,8.65,8.65,139300.0,7.5431,7.5431,7.5257,7.5257,139300.0
2008-05-02 10:30:00,8.65,8.67,8.65,8.66,106200.0,7.5257,7.5431,7.5257,7.5344,106200.0
2008-05-02 10:35:00,8.67,8.68,8.66,8.67,171200.0,7.5431,7.5518,7.5344,7.5431,171200.0
2008-05-02 10:40:00,8.67,8.67,8.63,8.64,225600.0,7.5431,7.5431,7.5083,7.517,225600.0
2008-05-02 10:45:00,8.65,8.65,8.6,8.61,403200.0,7.5257,7.5257,7.4822,7.4909,403200.0
2008-05-02 10:50:00,8.62,8.62,8.55,8.55,305900.0,7.4996,7.4996,7.4387,7.4387,305900.0
2008-05-02 10:55:00,8.55,8.55,8.49,8.5,218400.0,7.4387,7.4387,7.3865,7.3952,218400.0
2008-05-02 11:00:00,8.51,8.55,8.51,8.55,157700.0,7.4039,7.4387,7.4039,7.4387,157700.0
2008-05-02 11:05:00,8.54,8.54,8.5,8.52,142700.0,7.43,7.43,7.3952,7.4126,142700.0
2008-05-02 11:10:00,8.52,8.54,8.51,8.52,156700.0,7.4126,7.43,7.4039,7.4126,156700.0
2008-05-02 11:15:00,8.52,8.52,8.49,8.5,149500.0,7.4126,7.4126,7.3865,7.3952,149500.0
2008-05-02 11:20:00,8.5,8.51,8.47,8.49,165700.0,7.3952,7.4039,7.3691,7.3865,165700.0
2008-05-02 11:25:00,8.48,8.49,8.41,8.45,253900.0,7.3778,7.3865,7.3169,7.3517,253900.0
2008-05-02 11:30:00,8.46,8.47,8.36,8.36,172700.0,7.3604,7.3691,7.2734,7.2734,172700.0
2008-05-02 11:35:00,8.36,8.37,8.28,8.29,139800.0,7.2734,7.2821,7.2038,7.2125,139800.0
2008-05-02 11:40:00,8.29,8.31,8.24,8.24,139400.0,7.2125,7.2299,7.169,7.169,139400.0
2008-05-02 11:45:00,8.25,8.31,8.23,8.31,83500.0,7.1777,7.2299,7.1603,7.2299,83500.0
2008-05-02 11:50:00,8.31,8.35,8.28,8.34,104700.0,7.2299,7.2647,7.2038,7.256,104700.0
2008-05-02 11:55:00,8.33,8.34,8.25,8.28,86600.0,7.2473,7.256,7.1777,7.2038,86600.0
2008-05-02 12:00:00,8.27,8.29,8.22,8.23,72200.0,7.1951,7.2125,7.1516,7.1603,72200.0
2008-05-02 12:05:00,8.22,8.27,8.22,8.27,48000.0,7.1516,7.1951,7.1516,7.1951,48000.0
2008-05-02 12:10:00,8.27,8.27,8.15,8.26,58800.0,7.1951,7.1951,7.0907,7.1864,58800.0
2008-05-02 12:15:00,8.26,8.27,8.22,8.24,67500.0,7.1864,7.1951,7.1516,7.169,67500.0
2008-05-02 12:20:00,8.23,8.26,8.23,8.25,49200.0,7.1603,7.1864,7.1603,7.1777,49200.0
2008-05-02 12:25:00,8.24,8.28,8.24,8.28,55500.0,7.169,7.2038,7.169,7.2038,55500.0
2008-05-02 12:30:00,8.27,8.28,8.25,8.27,40100.0,7.1951,7.2038,7.1777,7.1951,40100.0
2008-05-02 12:35:00,8.28,8.29,8.27,8.28,26200.0,7.2038,7.2125,7.1951,7.2038,26200.0
2008-05-02 12:40:00,8.29,8.29,8.28,8.28,64900.0,7.2125,7.2125,7.2038,7.2038,64900.0
2008-05-02 12:45:00,8.28,8.28,8.24,8.24,34400.0,7.2038,7.2038,7.169,7.169,34400.0
2008-05-02 12:50:00,8.24,8.25,8.23,8.23,36700.0,7.169,7.1777,7.1603,7.1603,36700.0
2008-05-02 12:55:00,8.24,8.25,8.23,8.23,71700.0,7.169,7.1777,7.1603,7.1603,71700.0
2008-05-02 13:00:00,8.23,8.23,8.22,8.22,20300.0,7.1603,7.1603,7.1516,7.1516,20300.0
2008-05-02 13:05:00,8.22,8.27,8.22,8.27,56300.0,7.1516,7.1951,7.1516,7.1951,56300.0
2008-05-02 13:10:00,8.28,8.28,8.23,8.23,34200.0,7.2038,7.2038,7.1603,7.1603,34200.0
2008-05-02 13:15:00,8.23,8.28,8.21,8.27,52600.0,7.1603,7.2038,7.1429,7.1951,52600.0
2008-05-02 13:20:00,8.26,8.27,8.26,8.27,13100.0,7.1864,7.1951,7.1864,7.1951,13100.0
2008-05-02 13:25:00,8.27,8.31,8.26,8.3,54300.0,7.1951,7.2299,7.1864,7.2212,54300.0
2008-05-02 13:30:00,8.3,8.3,8.28,8.29,64300.0,7.2212,7.2212,7.2038,7.2125,64300.0
2008-05-02 13:35:00,8.29,8.32,8.29,8.31,18700.0,7.2125,7.2386,7.2125,7.2299,18700.0
2008-05-02 13:40:00,8.31,8.35,8.31,8.34,40900.0,7.2299,7.2647,7.2299,7.256,40900.0
2008-05-02 13:45:00,8.35,8.42,8.35,8.42,74800.0,7.2647,7.3256,7.2647,7.3256,74800.0
2008-05-02 13:50:00,8.41,8.41,8.32,8.37,114300.0,7.3169,7.3169,7.2386,7.2821,114300.0
2008-05-02 13:55:00,8.37,8.38,8.33,8.35,26400.0,7.2821,7.2908,7.2473,7.2647,26400.0
2008-05-02 14:00:00,8.34,8.41,8.34,8.38,68300.0,7.256,7.3169,7.256,7.2908,68300.0
2008-05-02 14:05:00,8.38,8.38,8.32,8.35,35900.0,7.2908,7.2908,7.2386,7.2647,35900.0
2008-05-02 14:10:00,8.35,8.39,8.34,8.36,30300.0,7.2647,7.2995,7.256,7.2734,30300.0
2008-05-02 14:15:00,8.37,8.37,8.34,8.35,41300.0,7.2821,7.2821,7.256,7.2647,41300.0
2008-05-02 14:20:00,8.35,8.36,8.33,8.36,17800.0,7.2647,7.2734,7.2473,7.2734,17800.0
2008-05-02 14:25:00,8.37,8.37,8.31,8.32,28800.0,7.2821,7.2821,7.2299,7.2386,28800.0
2008-05-02 14:30:00,8.31,8.35,8.3,8.34,46100.0,7.2299,7.2647,7.2212,7.256,46100.0
2008-05-02 14:35:00,8.35,8.35,8.32,8.32,16100.0,7.2647,7.2647,7.2386,7.2386,16100.0
2008-05-02 14:40:00,8.33,8.33,8.31,8.31,32000.0,7.2473,7.2473,7.2299,7.2299,32000.0
2008-05-02 14:45:00,8.31,8.35,8.31,8.34,47500.0,7.2299,7.2647,7.2299,7.256,47500.0
2008-05-02 14:50:00,8.33,8.35,8.31,8.34,66900.0,7.2473,7.2647,7.2299,7.256,66900.0
2008-05-02 14:55:00,8.35,8.35,8.31,8.31,55000.0,7.2647,7.2647,7.2299,7.2299,55000.0
2008-05-02 15:00:00,8.31,8.33,8.29,8.32,71000.0,7.2299,7.2473,7.2125,7.2386,71000.0
2008-05-02 15:05:00,8.31,8.36,8.31,8.36,67800.0,7.2299,7.2734,7.2299,7.2734,67800.0
2008-05-02 15:10:00,8.36,8.45,8.35,8.45,72300.0,7.2734,7.3517,7.2647,7.3517,72300.0
2008-05-02 15:15:00,8.45,8.45,8.37,8.41,84500.0,7.3517,7.3517,7.2821,7.3169,84500.0
2008-05-02 15:20:00,8.4,8.41,8.4,8.41,41200.0,7.3082,7.3169,7.3082,7.3169,41200.0
2008-05-02 15:25:00,8.41,8.48,8.4,8.45,92500.0,7.3169,7.3778,7.3082,7.3517,92500.0
2008-05-02 15:30:00,8.45,8.48,8.45,8.48,79000.0,7.3517,7.3778,7.3517,7.3778,79000.0
2008-05-02 15:35:00,8.48,8.48,8.46,8.47,81500.0,7.3778,7.3778,7.3604,7.3691,81500.0
2008-05-02 15:40:00,8.46,8.46,8.43,8.45,115700.0,7.3604,7.3604,7.3343,7.3517,115700.0
2008-05-02 15:45:00,8.45,8.49,8.44,8.48,134900.0,7.3517,7.3865,7.343,7.3778,134900.0
2008-05-02 15:50:00,8.48,8.49,8.46,8.47,127700.0,7.3778,7.3865,7.3604,7.3691,127700.0
2008-05-02 15:55:00,8.47,8.54,8.47,8.49,450500.0,7.3691,7.43,7.3691,7.3865,450500.0
2008-05-05 09:30:00,8.38,8.38,8.15,8.33,266400.0,7.2908,7.2908,7.0907,7.2473,266400.0
2008-05-05 09:35:00,8.32,8.4,8.24,8.25,153600.0,7.2386,7.3082,7.169,7.1777,153600.0
2008-05-05 09:40:00,8.25,8.31,8.25,8.31,158400.0,7.1777,7.2299,7.1777,7.2299,158400.0
2008-05-05 09:45:00,8.3,8.38,8.29,8.36,116900.0,7.2212,7.2908,7.2125,7.2734,116900.0
2008-05-05 09:50:00,8.35,8.35,8.3,8.31,134200.0,7.2647,7.2647,7.2212,7.2299,134200.0
2008-05-05 09:55:00,8.31,8.32,8.23,8.23,131800.0,7.2299,7.2386,7.1603,7.1603,131800.0
2008-05-05 10:00:00,8.22,8.28,8.22,8.25,127200.0,7.1516,7.2038,7.1516,7.1777,127200.0
2008-05-05 10:05:00,8.24,8.39,8.24,8.37,174300.0,7.169,7.2995,7.169,7.2821,174300.0
2008-05-05 10:10:00,8.37,8.4,8.35,8.39,126400.0,7.2821,7.3082,7.2647,7.2995,126400.0
2008-05-05 10:15:00,8.38,8.39,8.25,8.27,103300.0,7.2908,7.2995,7.1777,7.1951,103300.0
2008-05-05 10:20:00,8.27,8.28,8.19,8.19,139300.0,7.1951,7.2038,7.1255,7.1255,139300.0
2008-05-05 10:25:00,8.2,8.21,8.15,8.2,152000.0,7.1342,7.1429,7.0907,7.1342,152000.0
2008-05-05 10:30:00,8.2,8.21,8.18,8.18,87000.0,7.1342,7.1429,7.1168,7.1168,87000.0
2008-05-05 10:35:00,8.18,8.19,8.12,8.15,85700.0,7.1168,7.1255,7.0646,7.0907,85700.0
2008-05-05 10:40:00,8.15,8.22,8.14,8.21,88800.0,7.0907,7.1516,7.082,7.1429,88800.0
2008-05-05 10:45:00,8.21,8.22,8.18,8.18,80700.0,7.1429,7.1516,7.1168,7.1168,80700.0
2008-05-05 10:50:00,8.19,8.2,8.12,8.15,129600.0,7.1255,7.1342,7.0646,7.0907,129600.0
2008-05-05 10:55:00,8.15,8.16,8.11,8.16,140300.0,7.0907,7.0994,7.0559,7.0994,140300.0
2008-05-05 11:00:00,8.16,8.16,8.14,8.15,52600.0,7.0994,7.0994,7.082,7.0907,52600.0
2008-05-05 11:05:00,8.15,8.18,8.13,8.18,132700.0,7.0907,7.1168,7.0733,7.1168,132700.0
2008-05-05 11:10:00,8.18,8.18,8.13,8.17,63000.0,7.1168,7.1168,7.0733,7.1081,63000.0
2008-05-05 11:15:00,8.16,8.16,8.12,8.13,86700.0,7.0994,7.0994,7.0646,7.0733,86700.0
2008-05-05 11:20:00,8.13,8.14,8.03,8.05,147500.0,7.0733,7.082,6.9863,7.0037,147500.0
2008-05-05 11:25:00,8.05,8.1,8.05,8.08,98200.0,7.0037,7.0472,7.0037,7.0298,98200.0
2008-05-05 11:30:00,8.08,8.14,8.06,8.14,92400.0,7.0298,7.082,7.0124,7.082,92400.0
2008-05-05 11:35:00,8.14,8.14,8.09,8.1,61600.0,7.082,7.082,7.0385,7.0472,61600.0
2008-05-05 11:40:00,8.1,8.1,8.09,8.1,45600.0,7.0472,7.0472,7.0385,7.0472,45600.0
2008-05-05 11:45:00,8.1,8.11,8.09,8.1,54300.0,7.0472,7.0559,7.0385,7.0472,54300.0
2008-05-05 11:50:00,8.11,8.11,8.08,8.1,77400.0,7.0559,7.0559,7.0298,7.0472,77400.0
2008-05-05 11:55:00,8.11,8.11,8.05,8.06,95200.0,7.0559,7.0559,7.0037,7.0124,95200.0
2008-05-05 12:00:00,8.06,8.06,8.04,8.06,59500.0,7.0124,7.0124,6.995,7.0124,59500.0
2008-05-05 12:05:00,8.05,8.06,8.02,8.02,39200.0,7.0037,7.0124,6.9776,6.9776,39200.0
2008-05-05 12:10:00,8.02,8.04,8.02,8.04,24700.0,6.9776,6.995,6.9776,6.995,24700.0
2008-05-05 12:15:00,8.04,8.04,8.03,8.03,23600.0,6.995,6.995,6.9863,6.9863,23600.0
2008-05-05 12:20:00,8.03,8.03,7.96,8.01,177000.0,6.9863,6.9863,6.9254,6.9689,177000.0
2008-05-05 12:25:00,8.01,8.05,8.01,8.04,100000.0,6.9689,7.0037,6.9689,6.995,100000.0
2008-05-05 12:30:00,8.04,8.08,8.03,8.06,218500.0,6.995,7.0298,6.9863,7.0124,218500.0
2008-05-05 12:35:00,8.06,8.06,8.01,8.05,70500.0,7.0124,7.0124,6.9689,7.0037,70500.0
2008-05-05 12:40:00,8.05,8.06,8.04,8.05,49900.0,7.0037,7.0124,6.995,7.0037,49900.0
2008-05-05 12:45:00,8.05,8.08,8.05,8.07,76400.0,7.0037,7.0298,7.0037,7.0211,76400.0
2008-05-05 12:50:00,8.08,8.11,8.08,8.1,109700.0,7.0298,7.0559,7.0298,7.0472,109700.0
2008-05-05 12:55:00,8.1,8.11,8.06,8.07,35700.0,7.0472,7.0559,7.0124,7.0211,35700.0
2008-05-05 13:00:00,8.08,8.09,8.08,8.09,14200.0,7.0298,7.0385,7.0298,7.0385,14200.0
2008-05-05 13:05:00,8.09,8.09,8.05,8.05,70600.0,7.0385,7.0385,7.0037,7.0037,70600.0
2008-05-05 13:10:00,8.06,8.08,8.06,8.08,42000.0,7.0124,7.0298,7.0124,7.0298,42000.0
2008-05-05 13:15:00,8.08,8.08,8.05,8.05,54600.0,7.0298,7.0298,7.0037,7.0037,54600.0
2008-05-05 13:20:00,8.04,8.08,8.03,8.07,89800.0,6.995,7.0298,6.9863,7.0211,89800.0
2008-05-05 13:25:00,8.07,8.07,8.05,8.06,36700.0,7.0211,7.0211,7.0037,7.0124,36700.0
2008-05-05 13:30:00,8.06,8.07,8.05,8.07,38800.0,7.0124,7.0211,7.0037,7.0211,38800.0
2008-05-05 13:35:00,8.07,8.08,8.05,8.06,33500.0,7.0211,7.0298,7.0037,7.0124,33500.0
2008-05-05 13:40:00,8.06,8.06,8.05,8.06,21400.0,7.0124,7.0124,7.0037,7.0124,21400.0
2008-05-05 13:45:00,8.06,8.07,8.05,8.06,14200.0,7.0124,7.0211,7.0037,7.0124,14200.0
2008-05-05 13:50:00,8.06,8.06,8.05,8.06,23800.0,7.0124,7.0124,7.0037,7.0124,23800.0
2008-05-05 13:55:00,8.06,8.06,8.05,8.06,7400.0,7.0124,7.0124,7.0037,7.0124,7400.0
2008-05-05 14:00:00,8.06,8.06,8.05,8.06,26200.0,7.0124,7.0124,7.0037,7.0124,26200.0
2008-05-05 14:05:00,8.07,8.08,8.06,8.08,46200.0,7.0211,7.0298,7.0124,7.0298,46200.0
2008-05-05 14:10:00,8.08,8.11,8.07,8.1,74700.0,7.0298,7.0559,7.0211,7.0472,74700.0
2008-05-05 14:15:00,8.1,8.11,8.08,8.08,70400.0,7.0472,7.0559,7.0298,7.0298,70400.0
2008-05-05 14:20:00,8.07,8.08,8.06,8.07,76500.0,7.0211,7.0298,7.0124,7.0211,76500.0
2008-05-05 14:25:00,8.06,8.1,8.06,8.1,91000.0,7.0124,7.0472,7.0124,7.0472,91000.0
2008-05-05 14:30:00,8.09,8.1,8.09,8.09,70900.0,7.0385,7.0472,7.0385,7.0385,70900.0
2008-05-05 14:35:00,8.1,8.1,8.07,8.07,45200.0,7.0472,7.0472,7.0211,7.0211,45200.0
2008-05-05 14:40:00,8.07,8.08,8.07,8.08,19100.0,7.0211,7.0298,7.0211,7.0298,19100.0
2008-05-05 14:45:00,8.07,8.08,8.06,8.07,53700.0,7.0211,7.0298,7.0124,7.0211,53700.0
2008-05-05 14:50:00,8.07,8.09,8.07,8.09,92900.0,7.0211,7.0385,7.0211,7.0385,92900.0
2008-05-05 14:55:00,8.08,8.1,8.08,8.1,106300.0,7.0298,7.0472,7.0298,7.0472,106300.0
2008-05-05 15:00:00,8.1,8.1,8.09,8.1,95500.0,7.0472,7.0472,7.0385,7.0472,95500.0
2008-05-05 15:05:00,8.1,8.11,8.08,8.1,108300.0,7.0472,7.0559,7.0298,7.0472,108300.0
2008-05-05 15:10:00,8.11,8.11,8.08,8.08,82800.0,7.0559,7.0559,7.0298,7.0298,82800.0
2008-05-05 15:15:00,8.08,8.09,8.06,8.07,127000.0,7.0298,7.0385,7.0124,7.0211,127000.0
2008-05-05 15:20:00,8.07,8.09,8.07,8.08,161400.0,7.0211,7.0385,7.0211,7.0298,161400.0
2008-05-05 15:25:00,8.09,8.1,8.08,8.09,125300.0,7.0385,7.0472,7.0298,7.0385,125300.0
2008-05-05 15:30:00,8.1,8.1,8.07,8.07,74100.0,7.0472,7.0472,7.0211,7.0211,74100.0
2008-05-05 15:35:00,8.07,8.09,8.07,8.09,194100.0,7.0211,7.0385,7.0211,7.0385,194100.0
2008-05-05 15:40:00,8.09,8.1,8.08,8.09,217900.0,7.0385,7.0472,7.0298,7.0385,217900.0
2008-05-05 15:45:00,8.1,8.1,8.07,8.08,158200.0,7.0472,7.0472,7.0211,7.0298,158200.0
2008-05-05 15:50:00,8.07,8.09,8.07,8.08,202300.0,7.0211,7.0385,7.0211,7.0298,202300.0
2008-05-05 15:55:00,8.08,8.09,8.05,8.07,209100.0,7.0298,7.0385,7.0037,7.0211,209100.0
2008-05-06 09:30:00,7.92,7.95,7.81,7.84,85200.0,6.8906,6.9167,6.7949,6.821,85200.0
2008-05-06 09:35:00,7.83,7.9,7.76,7.76,129800.0,6.8123,6.8732,6.7514,6.7514,129800.0
2008-05-06 09:40:00,7.75,7.76,7.65,7.69,366900.0,6.7427,6.7514,6.6557,6.6905,366900.0
2008-05-06 09:45:00,7.69,7.73,7.68,7.7,348800.0,6.6905,6.7253,6.6818,6.6992,348800.0
2008-05-06 09:50:00,7.7,7.73,7.69,7.7,209200.0,6.6992,6.7253,6.6905,6.6992,209200.0
2008-05-06 09:55:00,7.7,7.78,7.69,7.77,277700.0,6.6992,6.7688,6.6905,6.7601,277700.0
2008-05-06 10:00:00,7.78,7.8,7.76,7.78,136400.0,6.7688,6.7862,6.7514,6.7688,136400.0
2008-05-06 10:05:00,7.78,7.84,7.76,7.76,186300.0,6.7688,6.821,6.7514,6.7514,186300.0
2008-05-06 10:10:00,7.77,7.78,7.75,7.78,207000.0,6.7601,6.7688,6.7427,6.7688,207000.0
2008-05-06 10:15:00,7.78,7.78,7.71,7.71,143900.0,6.7688,6.7688,6.7079,6.7079,143900.0
2008-05-06 10:20:00,7.71,7.72,7.7,7.71,142400.0,6.7079,6.7166,6.6992,6.7079,142400.0
2008-05-06 10:25:00,7.71,7.75,7.7,7.75,120800.0,6.7079,6.7427,6.6992,6.7427,120800.0
2008-05-06 10:30:00,7.75,7.75,7.73,7.73,47500.0,6.7427,6.7427,6.7253,6.7253,47500.0
2008-05-06 10:35:00,7.73,7.77,7.73,7.76,115300.0,6.7253,6.7601,6.7253,6.7514,115300.0
2008-05-06 10:40:00,7.76,7.76,7.72,7.73,162300.0,6.7514,6.7514,6.7166,6.7253,162300.0
2008-05-06 10:45:00,7.72,7.73,7.7,7.71,63700.0,6.7166,6.7253,6.6992,6.7079,63700.0
2008-05-06 10:50:00,7.7,7.72,7.7,7.72,70300.0,6.6992,6.7166,6.6992,6.7166,70300.0
2008-05-06 10:55:00,7.72,7.75,7.71,7.75,144700.0,6.7166,6.7427,6.7079,6.7427,144700.0
2008-05-06 11:00:00,7.75,7.8,7.74,7.78,143900.0,6.7427,6.7862,6.734,6.7688,143900.0
2008-05-06 11:05:00,7.78,7.8,7.73,7.8,245300.0,6.7688,6.7862,6.7253,6.7862,245300.0
2008-05-06 11:10:00,7.81,7.88,7.76,7.78,179600.0,6.7949,6.8558,6.7514,6.7688,179600.0
2008-05-06 11:15:00,7.79,7.79,7.76,7.77,192400.0,6.7775,6.7775,6.7514,6.7601,192400.0
2008-05-06 11:20:00,7.77,7.79,7.73,7.73,157700.0,6.7601,6.7775,6.7253,6.7253,157700.0
2008-05-06 11:25:00,7.73,7.76,7.72,7.75,167000.0,6.7253,6.7514,6.7166,6.7427,167000.0
2008-05-06 11:30:00,7.75,7.75,7.71,7.71,87600.0,6.7427,6.7427,6.7079,6.7079,87600.0
2008-05-06 11:35:00,7.72,7.72,7.71,7.71,77000.0,6.7166,6.7166,6.7079,6.7079,77000.0
2008-05-06 11:40:00,7.72,7.76,7.71,7.76,121600.0,6.7166,6.7514,6.7079,6.7514,121600.0
2008-05-06 11:45:00,7.76,7.79,7.74,7.78,136300.0,6.7514,6.7775,6.734,6.7688,136300.0
2008-05-06 11:50:00,7.78,7.79,7.75,7.78,73600.0,6.7688,6.7775,6.7427,6.7688,73600.0
2008-05-06 11:55:00,7.78,7.79,7.77,7.78,65500.0,6.7688,6.7775,6.7601,6.7688,65500.0
2008-05-06 12:00:00,7.79,7.81,7.77,7.81,124300.0,6.7775,6.7949,6.7601,6.7949,124300.0
2008-05-06 12:05:00,7.8,7.86,7.8,7.86,126200.0,6.7862,6.8384,6.7862,6.8384,126200.0
2008-05-06 12:10:00,7.86,7.87,7.84,7.84,73600.0,6.8384,6.8471,6.821,6.821,73600.0
2008-05-06 12:15:00,7.84,7.84,7.78,7.8,64200.0,6.821,6.821,6.7688,6.7862,64200.0
2008-05-06 12:20:00,7.8,7.86,7.8,7.83,41400.0,6.7862,6.8384,6.7862,6.8123,41400.0
2008-05-06 12:25:00,7.83,7.83,7.82,7.83,38400.0,6.8123,6.8123,6.8036,6.8123,38400.0
2008-05-06 12:30:00,7.83,7.83,7.82,7.83,63600.0,6.8123,6.8123,6.8036,6.8123,63600.0
2008-05-06 12:35:00,7.82,7.83,7.81,7.82,84300.0,6.8036,6.8123,6.7949,6.8036,84300.0
2008-05-06 12:40:00,7.82,7.86,7.82,7.86,59500.0,6.8036,6.8384,6.8036,6.8384,59500.0
2008-05-06 12:45:00,7.85,7.87,7.85,7.87,61100.0,6.8297,6.8471,6.8297,6.8471,61100.0
2008-05-06 12:50:00,7.87,7.93,7.86,7.92,112700.0,6.8471,6.8993,6.8384,6.8906,112700.0
2008-05-06 12:55:00,7.91,7.92,7.82,7.82,93500.0,6.8819,6.8906,6.8036,6.8036,93500.0
2008-05-06 13:00:00,7.83,7.83,7.82,7.82,38700.0,6.8123,6.8123,6.8036,6.8036,38700.0
2008-05-06 13:05:00,7.83,7.83,7.8,7.81,77400.0,6.8123,6.8123,6.7862,6.7949,77400.0
2008-05-06 13:10:00,7.81,7.83,7.8,7.82,64900.0,6.7949,6.8123,6.7862,6.8036,64900.0
2008-05-06 13:15:00,7.82,7.83,7.78,7.79,95700.0,6.8036,6.8123,6.7688,6.7775,95700.0
2008-05-06 13:20:00,7.78,7.81,7.78,7.8,52900.0,6.7688,6.7949,6.7688,6.7862,52900.0
2008-05-06 13:25:00,7.81,7.81,7.78,7.78,34600.0,6.7949,6.7949,6.7688,6.7688,34600.0
2008-05-06 13:30:00,7.79,7.79,7.77,7.78,47500.0,6.7775,6.7775,6.7601,6.7688,47500.0
2008-05-06 13:35:00,7.78,7.79,7.77,7.78,49100.0,6.7688,6.7775,6.7601,6.7688,49100.0
2008-05-06 13:40:00,7.78,7.79,7.78,7.79,24300.0,6.7688,6.7775,6.7688,6.7775,24300.0
2008-05-06 13:45:00,7.78,7.79,7.77,7.79,70800.0,6.7688,6.7775,6.7601,6.7775,70800.0
2008-05-06 13:50:00,7.78,7.79,7.77,7.78,94000.0,6.7688,6.7775,6.7601,6.7688,94000.0
2008-05-06 13:55:00,7.77,7.79,7.77,7.78,89000.0,6.7601,6.7775,6.7601,6.7688,89000.0
2008-05-06 14:00:00,7.78,7.79,7.77,7.78,66200.0,6.7688,6.7775,6.7601,6.7688,66200.0
2008-05-06 14:05:00,7.79,7.79,7.77,7.77,44100.0,6.7775,6.7775,6.7601,6.7601,44100.0
2008-05-06 14:10:00,7.77,7.78,7.73,7.74,91200.0,6.7601,6.7688,6.7253,6.734,91200.0
2008-05-06 14:15:00,7.75,7.75,7.71,7.71,141000.0,6.7427,6.7427,6.7079,6.7079,141000.0
2008-05-06 14:20:00,7.71,7.75,7.71,7.74,94400.0,6.7079,6.7427,6.7079,6.734,94400.0
2008-05-06 14:25:00,7.75,7.75,7.73,7.74,35600.0,6.7427,6.7427,6.7253,6.734,35600.0
2008-05-06 14:30:00,7.74,7.74,7.73,7.74,20600.0,6.734,6.734,6.7253,6.734,20600.0
2008-05-06 14:35:00,7.74,7.74,7.73,7.74,43700.0,6.734,6.734,6.7253,6.734,43700.0
2008-05-06 14:40:00,7.74,7.74,7.73,7.74,16800.0,6.734,6.734,6.7253,6.734,16800.0
2008-05-06 14:45:00,7.73,7.75,7.73,7.75,65200.0,6.7253,6.7427,6.7253,6.7427,65200.0
2008-05-06 14:50:00,7.75,7.8,7.75,7.79,107300.0,6.7427,6.7862,6.7427,6.7775,107300.0
2008-05-06 14:55:00,7.79,7.8,7.75,7.76,138700.0,6.7775,6.7862,6.7427,6.7514,138700.0
2008-05-06 15:00:00,7.76,7.79,7.76,7.78,78900.0,6.7514,6.7775,6.7514,6.7688,78900.0
2008-05-06 15:05:00,7.78,7.8,7.78,7.8,76100.0,6.7688,6.7862,6.7688,6.7862,76100.0
2008-05-06 15:10:00,7.8,7.85,7.79,7.82,180200.0,6.7862,6.8297,6.7775,6.8036,180200.0
2008-05-06 15:15:00,7.82,7.85,7.82,7.83,137400.0,6.8036,6.8297,6.8036,6.8123,137400.0
2008-05-06 15:20:00,7.83,7.84,7.82,7.82,98100.0,6.8123,6.821,6.8036,6.8036,98100.0
2008-05-06 15:25:00,7.82,7.83,7.79,7.79,81400.0,6.8036,6.8123,6.7775,6.7775,81400.0
2008-05-06 15:30:00,7.79,7.8,7.79,7.8,73000.0,6.7775,6.7862,6.7775,6.7862,73000.0
2008-05-06 15:35:00,7.8,7.85,7.8,7.85,200900.0,6.7862,6.8297,6.7862,6.8297,200900.0
2008-05-06 15:40:00,7.84,7.87,7.82,7.83,191500.0,6.821,6.8471,6.8036,6.8123,191500.0
2008-05-06 15:45:00,7.83,7.84,7.8,7.83,174900.0,6.8123,6.821,6.7862,6.8123,174900.0
2008-05-06 15:50:00,7.84,7.85,7.81,7.84,217300.0,6.821,6.8297,6.7949,6.821,217300.0
2008-05-06 15:55:00,7.83,7.85,7.82,7.84,174200.0,6.8123,6.8297,6.8036,6.821,174200.0
2008-05-07 09:30:00,7.9,7.9,7.78,7.82,48400.0,6.8732,6.8732,6.7688,6.8036,48400.0
2008-05-07 09:35:00,7.81,7.86,7.8,7.86,39300.0,6.7949,6.8384,6.7862,6.8384,39300.0
2008-05-07 09:40:00,7.86,7.95,7.86,7.89,141600.0,6.8384,6.9167,6.8384,6.8645,141600.0
2008-05-07 09:45:00,7.9,7.99,7.88,7.97,117800.0,6.8732,6.9515,6.8558,6.9341,117800.0
2008-05-07 09:50:00,7.96,8.08,7.93,7.93,264300.0,6.9254,7.0298,6.8993,6.8993,264300.0
2008-05-07 09:55:00,7.93,8.05,7.92,7.98,129700.0,6.8993,7.0037,6.8906,6.9428,129700.0
2008-05-07 10:00:00,7.98,7.98,7.9,7.93,103600.0,6.9428,6.9428,6.8732,6.8993,103600.0
2008-05-07 10:05:00,7.93,8.05,7.93,8.03,111200.0,6.8993,7.0037,6.8993,6.9863,111200.0
2008-05-07 10:10:00,8.03,8.05,8.01,8.01,81100.0,6.9863,7.0037,6.9689,6.9689,81100.0
2008-05-07 10:15:00,8.01,8.03,7.98,7.98,87200.0,6.9689,6.9863,6.9428,6.9428,87200.0
2008-05-07 10:20:00,7.98,8.0,7.89,7.92,102900.0,6.9428,6.9602,6.8645,6.8906,102900.0
2008-05-07 10:25:00,7.91,7.92,7.89,7.91,66400.0,6.8819,6.8906,6.8645,6.8819,66400.0
2008-05-07 10:30:00,7.91,8.1,7.91,8.04,361800.0,6.8819,7.0472,6.8819,6.995,361800.0
2008-05-07 10:35:00,8.05,8.05,8.02,8.04,206700.0,7.0037,7.0037,6.9776,6.995,206700.0
2008-05-07 10:40:00,8.04,8.04,7.92,7.95,176700.0,6.995,6.995,6.8906,6.9167,176700.0
2008-05-07 10:45:00,7.95,8.02,7.95,7.97,71900.0,6.9167,6.9776,6.9167,6.9341,71900.0
2008-05-07 10:50:00,7.97,8.04,7.97,7.98,152700.0,6.9341,6.995,6.9341,6.9428,152700.0
2008-05-07 10:55:00,7.98,7.99,7.91,7.92,103000.0,6.9428,6.9515,6.8819,6.8906,103000.0
2008-05-07 11:00:00,7.92,7.98,7.9,7.97,83800.0,6.8906,6.9428,6.8732,6.9341,83800.0
2008-05-07 11:05:00,7.97,7.97,7.91,7.91,52900.0,6.9341,6.9341,6.8819,6.8819,52900.0
2008-05-07 11:10:00,7.92,7.94,7.85,7.88,111300.0,6.8906,6.908,6.8297,6.8558,111300.0
2008-05-07 11:15:00,7.88,7.88,7.8,7.83,87700.0,6.8558,6.8558,6.7862,6.8123,87700.0
2008-05-07 11:20:00,7.84,7.9,7.8,7.8,100900.0,6.821,6.8732,6.7862,6.7862,100900.0
2008-05-07 11:25:00,7.8,7.82,7.8,7.82,39000.0,6.7862,6.8036,6.7862,6.8036,39000.0
2008-05-07 11:30:00,7.81,7.81,7.76,7.76,66000.0,6.7949,6.7949,6.7514,6.7514,66000.0
2008-05-07 11:35:00,7.77,7.77,7.71,7.75,101300.0,6.7601,6.7601,6.7079,6.7427,101300.0
2008-05-07 11:40:00,7.75,7.79,7.74,7.76,60500.0,6.7427,6.7775,6.734,6.7514,60500.0
2008-05-07 11:45:00,7.76,7.79,7.76,7.78,52000.0,6.7514,6.7775,6.7514,6.7688,52000.0
2008-05-07 11:50:00,7.78,7.82,7.78,7.81,33100.0,6.7688,6.8036,6.7688,6.7949,33100.0
2008-05-07 11:55:00,7.81,7.82,7.77,7.78,29800.0,6.7949,6.8036,6.7601,6.7688,29800.0
2008-05-07 12:00:00,7.78,7.79,7.78,7.78,20700.0,6.7688,6.7775,6.7688,6.7688,20700.0
2008-05-07 12:05:00,7.78,7.81,7.78,7.8,41500.0,6.7688,6.7949,6.7688,6.7862,41500.0
2008-05-07 12:10:00,7.8,7.81,7.8,7.81,12100.0,6.7862,6.7949,6.7862,6.7949,12100.0
2008-05-07 12:15:00,7.8,7.8,7.78,7.79,14900.0,6.7862,6.7862,6.7688,6.7775,14900.0
2008-05-07 12:20:00,7.8,7.8,7.79,7.79,4500.0,6.7862,6.7862,6.7775,6.7775,4500.0
2008-05-07 12:25:00,7.8,7.8,7.78,7.78,7600.0,6.7862,6.7862,6.7688,6.7688,7600.0
2008-05-07 12:30:00,7.79,7.8,7.78,7.79,27600.0,6.7775,6.7862,6.7688,6.7775,27600.0
2008-05-07 12:35:00,7.8,7.8,7.79,7.8,4000.0,6.7862,6.7862,6.7775,6.7862,4000.0
2008-05-07 12:40:00,7.8,7.8,7.79,7.79,24500.0,6.7862,6.7862,6.7775,6.7775,24500.0
2008-05-07 12:45:00,7.8,7.8,7.79,7.8,2700.0,6.7862,6.7862,6.7775,6.7862,2700.0
2008-05-07 12:50:00,7.8,7.8,7.79,7.8,27700.0,6.7862,6.7862,6.7775,6.7862,27700.0
2008-05-07 12:55:00,7.8,7.8,7.78,7.79,22700.0,6.7862,6.7862,6.7688,6.7775,22700.0
2008-05-07 13:00:00,7.79,7.79,7.76,7.77,50100.0,6.7775,6.7775,6.7514,6.7601,50100.0
2008-05-07 13:05:00,7.77,7.77,7.71,7.71,83200.0,6.7601,6.7601,6.7079,6.7079,83200.0
2008-05-07 13:10:00,7.71,7.71,7.63,7.63,256000.0,6.7079,6.7079,6.6383,6.6383,256000.0
2008-05-07 13:15:00,7.64,7.69,7.63,7.65,115900.0,6.647,6.6905,6.6383,6.6557,115900.0
2008-05-07 13:20:00,7.65,7.65,7.62,7.64,80400.0,6.6557,6.6557,6.6296,6.647,80400.0
2008-05-07 13:25:00,7.64,7.68,7.61,7.64,143100.0,6.647,6.6818,6.6209,6.647,143100.0
2008-05-07 13:30:00,7.65,7.66,7.62,7.64,90700.0,6.6557,6.6644,6.6296,6.647,90700.0
2008-05-07 13:35:00,7.64,7.65,7.61,7.62,42000.0,6.647,6.6557,6.6209,6.6296,42000.0
2008-05-07 13:40:00,7.61,7.63,7.58,7.59,70500.0,6.6209,6.6383,6.5948,6.6035,70500.0
2008-05-07 13:45:00,7.59,7.66,7.59,7.65,67900.0,6.6035,6.6644,6.6035,6.6557,67900.0
2008-05-07 13:50:00,7.65,7.65,7.62,7.62,22300.0,6.6557,6.6557,6.6296,6.6296,22300.0
2008-05-07 13:55:00,7.62,7.63,7.53,7.58,124400.0,6.6296,6.6383,6.5513,6.5948,124400.0
2008-05-07 14:00:00,7.59,7.67,7.59,7.64,77600.0,6.6035,6.6731,6.6035,6.647,77600.0
2008-05-07 14:05:00,7.64,7.68,7.64,7.67,65800.0,6.647,6.6818,6.647,6.6731,65800.0
2008-05-07 14:10:00,7.67,7.69,7.67,7.68,37600.0,6.6731,6.6905,6.6731,6.6818,37600.0
2008-05-07 14:15:00,7.68,7.69,7.65,7.69,69800.0,6.6818,6.6905,6.6557,6.6905,69800.0
2008-05-07 14:20:00,7.68,7.69,7.65,7.67,70100.0,6.6818,6.6905,6.6557,6.6731,70100.0
2008-05-07 14:25:00,7.67,7.68,7.61,7.62,94500.0,6.6731,6.6818,6.6209,6.6296,94500.0
2008-05-07 14:30:00,7.61,7.66,7.6,7.65,99000.0,6.6209,6.6644,6.6122,6.6557,99000.0
2008-05-07 14:35:00,7.65,7.65,7.63,7.63,47700.0,6.6557,6.6557,6.6383,6.6383,47700.0
2008-05-07 14:40:00,7.63,7.65,7.63,7.64,51000.0,6.6383,6.6557,6.6383,6.647,51000.0
2008-05-07 14:45:00,7.64,7.65,7.63,7.64,53400.0,6.647,6.6557,6.6383,6.647,53400.0
2008-05-07 14:50:00,7.64,7.65,7.63,7.65,82500.0,6.647,6.6557,6.6383,6.6557,82500.0
2008-05-07 14:55:00,7.65,7.72,7.64,7.7,141500.0,6.6557,6.7166,6.647,6.6992,141500.0
2008-05-07 15:00:00,7.7,7.71,7.65,7.66,83400.0,6.6992,6.7079,6.6557,6.6644,83400.0
2008-05-07 15:05:00,7.66,7.66,7.64,7.65,109600.0,6.6644,6.6644,6.647,6.6557,109600.0
2008-05-07 15:10:00,7.65,7.68,7.65,7.66,118800.0,6.6557,6.6818,6.6557,6.6644,118800.0
2008-05-07 15:15:00,7.66,7.68,7.65,7.67,66700.0,6.6644,6.6818,6.6557,6.6731,66700.0
2008-05-07 15:20:00,7.68,7.69,7.64,7.64,112600.0,6.6818,6.6905,6.647,6.647,112600.0
2008-05-07 15:25:00,7.64,7.64,7.6,7.61,114100.0,6.647,6.647,6.6122,6.6209,114100.0
2008-05-07 15:30:00,7.61,7.65,7.61,7.65,80300.0,6.6209,6.6557,6.6209,6.6557,80300.0
2008-05-07 15:35:00,7.64,7.65,7.63,7.63,109800.0,6.647,6.6557,6.6383,6.6383,109800.0
2008-05-07 15:40:00,7.63,7.66,7.62,7.65,136600.0,6.6383,6.6644,6.6296,6.6557,136600.0
2008-05-07 15:45:00,7.65,7.66,7.63,7.64,96400.0,6.6557,6.6644,6.6383,6.647,96400.0
2008-05-07 15:50:00,7.63,7.65,7.59,7.65,145000.0,6.6383,6.6557,6.6035,6.6557,145000.0
2008-05-07 15:55:00,7.64,7.65,7.58,7.63,187900.0,6.647,6.6557,6.5948,6.6383,187900.0
2008-05-08 09:30:00,7.6,7.69,7.5,7.6,239900.0,6.6122,6.6905,6.5252,6.6122,239900.0
2008-05-08 09:35:00,7.59,7.6,7.5,7.53,164200.0,6.6035,6.6122,6.5252,6.5513,164200.0
2008-05-08 09:40:00,7.53,7.67,7.52,7.63,212500.0,6.5513,6.6731,6.5426,6.6383,212500.0
2008-05-08 09:45:00,7.63,7.65,7.63,7.64,132900.0,6.6383,6.6557,6.6383,6.647,132900.0
2008-05-08 09:50:00,7.64,7.67,7.63,7.66,117700.0,6.647,6.6731,6.6383,6.6644,117700.0
2008-05-08 09:55:00,7.66,7.75,7.66,7.74,124500.0,6.6644,6.7427,6.6644,6.734,124500.0
2008-05-08 10:00:00,7.74,7.74,7.7,7.7,90900.0,6.734,6.734,6.6992,6.6992,90900.0
2008-05-08 10:05:00,7.7,7.7,7.59,7.59,117200.0,6.6992,6.6992,6.6035,6.6035,117200.0
2008-05-08 10:10:00,7.59,7.64,7.55,7.58,147600.0,6.6035,6.647,6.5687,6.5948,147600.0
2008-05-08 10:15:00,7.58,7.58,7.52,7.53,91600.0,6.5948,6.5948,6.5426,6.5513,91600.0
2008-05-08 10:20:00,7.53,7.53,7.51,7.51,81900.0,6.5513,6.5513,6.5339,6.5339,81900.0
2008-05-08 10:25:00,7.52,7.61,7.51,7.57,235900.0,6.5426,6.6209,6.5339,6.5861,235900.0
2008-05-08 10:30:00,7.57,7.58,7.55,7.57,93400.0,6.5861,6.5948,6.5687,6.5861,93400.0
2008-05-08 10:35:00,7.58,7.58,7.56,7.56,55400.0,6.5948,6.5948,6.5774,6.5774,55400.0
2008-05-08 10:40:00,7.57,7.58,7.56,7.58,84900.0,6.5861,6.5948,6.5774,6.5948,84900.0
2008-05-08 10:45:00,7.58,7.58,7.57,7.57,47600.0,6.5948,6.5948,6.5861,6.5861,47600.0
2008-05-08 10:50:00,7.57,7.57,7.51,7.51,78800.0,6.5861,6.5861,6.5339,6.5339,78800.0
2008-05-08 10:55:00,7.51,7.55,7.5,7.54,110600.0,6.5339,6.5687,6.5252,6.56,110600.0
2008-05-08 11:00:00,7.54,7.57,7.52,7.52,69200.0,6.56,6.5861,6.5426,6.5426,69200.0
2008-05-08 11:05:00,7.52,7.67,7.52,7.67,125400.0,6.5426,6.6731,6.5426,6.6731,125400.0
2008-05-08 11:10:00,7.67,7.67,7.58,7.59,108500.0,6.6731,6.6731,6.5948,6.6035,108500.0
2008-05-08 11:15:00,7.59,7.69,7.59,7.69,336700.0,6.6035,6.6905,6.6035,6.6905,336700.0
2008-05-08 11:20:00,7.69,7.77,7.68,7.73,361600.0,6.6905,6.7601,6.6818,6.7253,361600.0
2008-05-08 11:25:00,7.73,7.75,7.67,7.73,170900.0,6.7253,6.7427,6.6731,6.7253,170900.0
2008-05-08 11:30:00,7.73,7.75,7.69,7.75,247300.0,6.7253,6.7427,6.6905,6.7427,247300.0
2008-05-08 11:35:00,7.75,7.75,7.72,7.72,108600.0,6.7427,6.7427,6.7166,6.7166,108600.0
2008-05-08 11:40:00,7.73,7.83,7.72,7.77,188500.0,6.7253,6.8123,6.7166,6.7601,188500.0
2008-05-08 11:45:00,7.77,7.83,7.77,7.82,64800.0,6.7601,6.8123,6.7601,6.8036,64800.0
2008-05-08 11:50:00,7.82,7.83,7.74,7.75,149000.0,6.8036,6.8123,6.734,6.7427,149000.0
2008-05-08 11:55:00,7.75,7.76,7.73,7.75,176400.0,6.7427,6.7514,6.7253,6.7427,176400.0
2008-05-08 12:00:00,7.75,7.76,7.74,7.74,101800.0,6.7427,6.7514,6.734,6.734,101800.0
2008-05-08 12:05:00,7.75,7.8,7.74,7.78,205900.0,6.7427,6.7862,6.734,6.7688,205900.0
2008-05-08 12:10:00,7.78,7.79,7.73,7.78,175800.0,6.7688,6.7775,6.7253,6.7688,175800.0
2008-05-08 12:15:00,7.77,7.77,7.75,7.77,66000.0,6.7601,6.7601,6.7427,6.7601,66000.0
2008-05-08 12:20:00,7.77,7.78,7.76,7.78,59100.0,6.7601,6.7688,6.7514,6.7688,59100.0
2008-05-08 12:25:00,7.78,7.78,7.76,7.78,81300.0,6.7688,6.7688,6.7514,6.7688,81300.0
2008-05-08 12:30:00,7.77,7.78,7.76,7.76,40900.0,6.7601,6.7688,6.7514,6.7514,40900.0
2008-05-08 12:35:00,7.76,7.77,7.72,7.72,54600.0,6.7514,6.7601,6.7166,6.7166,54600.0
2008-05-08 12:40:00,7.73,7.73,7.69,7.69,58600.0,6.7253,6.7253,6.6905,6.6905,58600.0
2008-05-08 12:45:00,7.7,7.73,7.68,7.7,99300.0,6.6992,6.7253,6.6818,6.6992,99300.0
2008-05-08 12:50:00,7.69,7.7,7.64,7.66,73600.0,6.6905,6.6992,6.647,6.6644,73600.0
2008-05-08 12:55:00,7.67,7.67,7.65,7.65,18400.0,6.6731,6.6731,6.6557,6.6557,18400.0
2008-05-08 13:00:00,7.65,7.69,7.65,7.69,31700.0,6.6557,6.6905,6.6557,6.6905,31700.0
2008-05-08 13:05:00,7.69,7.7,7.66,7.68,44400.0,6.6905,6.6992,6.6644,6.6818,44400.0
2008-05-08 13:10:00,7.67,7.67,7.66,7.66,41400.0,6.6731,6.6731,6.6644,6.6644,41400.0
2008-05-08 13:15:00,7.67,7.68,7.64,7.68,100300.0,6.6731,6.6818,6.647,6.6818,100300.0
2008-05-08 13:20:00,7.67,7.71,7.67,7.69,90200.0,6.6731,6.7079,6.6731,6.6905,90200.0
2008-05-08 13:25:00,7.68,7.74,7.66,7.73,116300.0,6.6818,6.734,6.6644,6.7253,116300.0
2008-05-08 13:30:00,7.72,7.75,7.72,7.74,110700.0,6.7166,6.7427,6.7166,6.734,110700.0
2008-05-08 13:35:00,7.74,7.75,7.72,7.72,72500.0,6.734,6.7427,6.7166,6.7166,72500.0
2008-05-08 13:40:00,7.72,7.73,7.68,7.73,93200.0,6.7166,6.7253,6.6818,6.7253,93200.0
2008-05-08 13:45:00,7.73,7.73,7.72,7.72,28600.0,6.7253,6.7253,6.7166,6.7166,28600.0
2008-05-08 13:50:00,7.73,7.8,7.72,7.8,209900.0,6.7253,6.7862,6.7166,6.7862,209900.0
2008-05-08 13:55:00,7.79,7.79,7.76,7.76,71800.0,6.7775,6.7775,6.7514,6.7514,71800.0
2008-05-08 14:00:00,7.76,7.77,7.72,7.73,144300.0,6.7514,6.7601,6.7166,6.7253,144300.0
2008-05-08 14:05:00,7.72,7.73,7.69,7.69,79900.0,6.7166,6.7253,6.6905,6.6905,79900.0
2008-05-08 14:10:00,7.69,7.7,7.66,7.67,77100.0,6.6905,6.6992,6.6644,6.6731,77100.0
2008-05-08 14:15:00,7.67,7.68,7.58,7.62,169800.0,6.6731,6.6818,6.5948,6.6296,169800.0
2008-05-08 14:20:00,7.61,7.66,7.58,7.64,110300.0,6.6209,6.6644,6.5948,6.647,110300.0
2008-05-08 14:25:00,7.63,7.64,7.61,7.63,39200.0,6.6383,6.647,6.6209,6.6383,39200.0
2008-05-08 14:30:00,7.62,7.62,7.58,7.6,85300.0,6.6296,6.6296,6.5948,6.6122,85300.0
2008-05-08 14:35:00,7.6,7.6,7.58,7.59,80900.0,6.6122,6.6122,6.5948,6.6035,80900.0
2008-05-08 14:40:00,7.59,7.6,7.58,7.59,82300.0,6.6035,6.6122,6.5948,6.6035,82300.0
2008-05-08 14:45:00,7.58,7.59,7.58,7.58,27500.0,6.5948,6.6035,6.5948,6.5948,27500.0
2008-05-08 14:50:00,7.59,7.59,7.58,7.59,12900.0,6.6035,6.6035,6.5948,6.6035,12900.0
2008-05-08 14:55:00,7.59,7.59,7.56,7.56,80700.0,6.6035,6.6035,6.5774,6.5774,80700.0
2008-05-08 15:00:00,7.56,7.59,7.55,7.59,200000.0,6.5774,6.6035,6.5687,6.6035,200000.0
2008-05-08 15:05:00,7.59,7.59,7.56,7.57,86200.0,6.6035,6.6035,6.5774,6.5861,86200.0
2008-05-08 15:10:00,7.56,7.57,7.56,7.57,49600.0,6.5774,6.5861,6.5774,6.5861,49600.0
2008-05-08 15:15:00,7.57,7.58,7.56,7.56,120500.0,6.5861,6.5948,6.5774,6.5774,120500.0
2008-05-08 15:20:00,7.56,7.56,7.55,7.56,55400.0,6.5774,6.5774,6.5687,6.5774,55400.0
2008-05-08 15:25:00,7.55,7.57,7.55,7.55,141000.0,6.5687,6.5861,6.5687,6.5687,141000.0
2008-05-08 15:30:00,7.56,7.56,7.54,7.54,107500.0,6.5774,6.5774,6.56,6.56,107500.0
2008-05-08 15:35:00,7.54,7.55,7.52,7.53,139900.0,6.56,6.5687,6.5426,6.5513,139900.0
2008-05-08 15:40:00,7.52,7.53,7.52,7.52,111700.0,6.5426,6.5513,6.5426,6.5426,111700.0
2008-05-08 15:45:00,7.53,7.53,7.52,7.53,91300.0,6.5513,6.5513,6.5426,6.5513,91300.0
2008-05-08 15:50:00,7.53,7.53,7.46,7.48,213800.0,6.5513,6.5513,6.4904,6.5078,213800.0
2008-05-08 15:55:00,7.48,7.56,7.48,7.55,242500.0,6.5078,6.5774,6.5078,6.5687,242500.0
2008-05-09 09:30:00,7.31,7.46,7.27,7.34,260400.0,6.3599,6.4904,6.3251,6.386,260400.0
2008-05-09 09:35:00,7.35,7.44,7.31,7.36,191900.0,6.3947,6.473,6.3599,6.4034,191900.0
2008-05-09 09:40:00,7.36,7.4,7.34,7.37,220000.0,6.4034,6.4382,6.386,6.4121,220000.0
2008-05-09 09:45:00,7.37,7.4,7.35,7.4,213700.0,6.4121,6.4382,6.3947,6.4382,213700.0
2008-05-09 09:50:00,7.4,7.43,7.39,7.41,260100.0,6.4382,6.4643,6.4295,6.4469,260100.0
2008-05-09 09:55:00,7.41,7.47,7.4,7.45,256000.0,6.4469,6.4991,6.4382,6.4817,256000.0
2008-05-09 10:00:00,7.45,7.52,7.44,7.5,326200.0,6.4817,6.5426,6.473,6.5252,326200.0
2008-05-09 10:05:00,7.51,7.59,7.49,7.51,428300.0,6.5339,6.6035,6.5165,6.5339,428300.0
2008-05-09 10:10:00,7.5,7.5,7.44,7.45,261100.0,6.5252,6.5252,6.473,6.4817,261100.0
2008-05-09 10:15:00,7.45,7.5,7.43,7.5,273500.0,6.4817,6.5252,6.4643,6.5252,273500.0
2008-05-09 10:20:00,7.51,7.54,7.47,7.53,104600.0,6.5339,6.56,6.4991,6.5513,104600.0
2008-05-09 10:25:00,7.53,7.65,7.5,7.65,266300.0,6.5513,6.6557,6.5252,6.6557,266300.0
2008-05-09 10:30:00,7.65,7.87,7.61,7.76,501200.0,6.6557,6.8471,6.6209,6.7514,501200.0
2008-05-09 10:35:00,7.75,7.84,7.74,7.78,195300.0,6.7427,6.821,6.734,6.7688,195300.0
2008-05-09 10:40:00,7.78,7.84,7.73,7.8,127600.0,6.7688,6.821,6.7253,6.7862,127600.0
2008-05-09 10:45:00,7.8,7.88,7.79,7.88,95000.0,6.7862,6.8558,6.7775,6.8558,95000.0
2008-05-09 10:50:00,7.88,7.88,7.79,7.81,118800.0,6.8558,6.8558,6.7775,6.7949,118800.0
2008-05-09 10:55:00,7.82,7.83,7.79,7.81,62200.0,6.8036,6.8123,6.7775,6.7949,62200.0
2008-05-09 11:00:00,7.81,7.82,7.76,7.76,54900.0,6.7949,6.8036,6.7514,6.7514,54900.0
2008-05-09 11:05:00,7.76,7.8,7.72,7.77,128700.0,6.7514,6.7862,6.7166,6.7601,128700.0
2008-05-09 11:10:00,7.77,7.78,7.75,7.75,64300.0,6.7601,6.7688,6.7427,6.7427,64300.0
2008-05-09 11:15:00,7.75,7.8,7.73,7.79,114300.0,6.7427,6.7862,6.7253,6.7775,114300.0
2008-05-09 11:20:00,7.79,7.8,7.76,7.77,130700.0,6.7775,6.7862,6.7514,6.7601,130700.0
2008-05-09 11:25:00,7.77,7.78,7.75,7.76,82700.0,6.7601,6.7688,6.7427,6.7514,82700.0
2008-05-09 11:30:00,7.77,7.77,7.73,7.75,93100.0,6.7601,6.7601,6.7253,6.7427,93100.0
2008-05-09 11:35:00,7.75,7.78,7.71,7.75,111600.0,6.7427,6.7688,6.7079,6.7427,111600.0
2008-05-09 11:40:00,7.75,7.76,7.74,7.74,9500.0,6.7427,6.7514,6.734,6.734,9500.0
2008-05-09 11:45:00,7.75,7.8,7.74,7.78,116800.0,6.7427,6.7862,6.734,6.7688,116800.0
2008-05-09 11:50:00,7.79,7.79,7.77,7.77,54300.0,6.7775,6.7775,6.7601,6.7601,54300.0
2008-05-09 11:55:00,7.78,7.81,7.77,7.8,58700.0,6.7688,6.7949,6.7601,6.7862,58700.0
2008-05-09 12:00:00,7.79,7.8,7.78,7.79,22900.0,6.7775,6.7862,6.7688,6.7775,22900.0
2008-05-09 12:05:00,7.78,7.8,7.76,7.76,104600.0,6.7688,6.7862,6.7514,6.7514,104600.0
2008-05-09 12:10:00,7.76,7.77,7.75,7.77,73000.0,6.7514,6.7601,6.7427,6.7601,73000.0
2008-05-09 12:15:00,7.76,7.78,7.76,7.77,61100.0,6.7514,6.7688,6.7514,6.7601,61100.0
2008-05-09 12:20:00,7.78,7.79,7.77,7.79,16200.0,6.7688,6.7775,6.7601,6.7775,16200.0
2008-05-09 12:25:00,7.78,7.79,7.78,7.78,26400.0,6.7688,6.7775,6.7688,6.7688,26400.0
2008-05-09 12:30:00,7.79,7.8,7.77,7.77,100100.0,6.7775,6.7862,6.7601,6.7601,100100.0
2008-05-09 12:35:00,7.77,7.79,7.76,7.78,83200.0,6.7601,6.7775,6.7514,6.7688,83200.0
2008-05-09 12:40:00,7.79,7.8,7.78,7.78,29900.0,6.7775,6.7862,6.7688,6.7688,29900.0
2008-05-09 12:45:00,7.79,7.79,7.77,7.79,72200.0,6.7775,6.7775,6.7601,6.7775,72200.0
2008-05-09 12:50:00,7.78,7.81,7.78,7.8,84300.0,6.7688,6.7949,6.7688,6.7862,84300.0
2008-05-09 12:55:00,7.81,7.84,7.81,7.82,119800.0,6.7949,6.821,6.7949,6.8036,119800.0
2008-05-09 13:00:00,7.82,7.86,7.81,7.85,254400.0,6.8036,6.8384,6.7949,6.8297,254400.0
2008-05-09 13:05:00,7.85,7.93,7.85,7.88,237000.0,6.8297,6.8993,6.8297,6.8558,237000.0
2008-05-09 13:10:00,7.89,7.9,7.8,7.82,213400.0,6.8645,6.8732,6.7862,6.8036,213400.0
2008-05-09 13:15:00,7.83,7.88,7.82,7.84,177000.0,6.8123,6.8558,6.8036,6.821,177000.0
2008-05-09 13:20:00,7.84,7.84,7.78,7.79,110400.0,6.821,6.821,6.7688,6.7775,110400.0
2008-05-09 13:25:00,7.78,7.79,7.73,7.76,114900.0,6.7688,6.7775,6.7253,6.7514,114900.0
2008-05-09 13:30:00,7.75,7.76,7.73,7.73,74400.0,6.7427,6.7514,6.7253,6.7253,74400.0
2008-05-09 13:35:00,7.73,7.81,7.73,7.8,123300.0,6.7253,6.7949,6.7253,6.7862,123300.0
2008-05-09 13:40:00,7.8,7.82,7.78,7.78,65600.0,6.7862,6.8036,6.7688,6.7688,65600.0
2008-05-09 13:45:00,7.77,7.83,7.77,7.8,59100.0,6.7601,6.8123,6.7601,6.7862,59100.0
2008-05-09 13:50:00,7.8,7.81,7.79,7.79,11000.0,6.7862,6.7949,6.7775,6.7775,11000.0
2008-05-09 13:55:00,7.79,7.79,7.78,7.79,24700.0,6.7775,6.7775,6.7688,6.7775,24700.0
2008-05-09 14:00:00,7.79,7.8,7.76,7.77,53300.0,6.7775,6.7862,6.7514,6.7601,53300.0
2008-05-09 14:05:00,7.77,7.79,7.72,7.76,152100.0,6.7601,6.7775,6.7166,6.7514,152100.0
2008-05-09 14:10:00,7.75,7.75,7.69,7.69,99900.0,6.7427,6.7427,6.6905,6.6905,99900.0
2008-05-09 14:15:00,7.7,7.76,7.7,7.74,133600.0,6.6992,6.7514,6.6992,6.734,133600.0
2008-05-09 14:20:00,7.74,7.74,7.73,7.74,24800.0,6.734,6.734,6.7253,6.734,24800.0
2008-05-09 14:25:00,7.73,7.8,7.73,7.74,163900.0,6.7253,6.7862,6.7253,6.734,163900.0
2008-05-09 14:30:00,7.74,7.75,7.7,7.71,74200.0,6.734,6.7427,6.6992,6.7079,74200.0
2008-05-09 14:35:00,7.71,7.74,7.65,7.74,219500.0,6.7079,6.734,6.6557,6.734,219500.0
2008-05-09 14:40:00,7.73,7.74,7.69,7.7,228200.0,6.7253,6.734,6.6905,6.6992,228200.0
2008-05-09 14:45:00,7.7,7.72,7.69,7.72,70300.0,6.6992,6.7166,6.6905,6.7166,70300.0
2008-05-09 14:50:00,7.73,7.85,7.72,7.81,360000.0,6.7253,6.8297,6.7166,6.7949,360000.0
2008-05-09 14:55:00,7.82,7.86,7.81,7.84,217700.0,6.8036,6.8384,6.7949,6.821,217700.0
2008-05-09 15:00:00,7.84,7.85,7.82,7.84,71800.0,6.821,6.8297,6.8036,6.821,71800.0
2008-05-09 15:05:00,7.84,7.84,7.81,7.81,92400.0,6.821,6.821,6.7949,6.7949,92400.0
2008-05-09 15:10:00,7.82,7.82,7.79,7.8,46300.0,6.8036,6.8036,6.7775,6.7862,46300.0
2008-05-09 15:15:00,7.79,7.84,7.76,7.78,417700.0,6.7775,6.821,6.7514,6.7688,417700.0
2008-05-09 15:20:00,7.77,7.77,7.72,7.75,66600.0,6.7601,6.7601,6.7166,6.7427,66600.0
2008-05-09 15:25:00,7.75,7.75,7.7,7.72,146800.0,6.7427,6.7427,6.6992,6.7166,146800.0
2008-05-09 15:30:00,7.72,7.75,7.66,7.66,153000.0,6.7166,6.7427,6.6644,6.6644,153000.0
2008-05-09 15:35:00,7.67,7.69,7.64,7.65,122200.0,6.6731,6.6905,6.647,6.6557,122200.0
2008-05-09 15:40:00,7.65,7.66,7.61,7.61,159600.0,6.6557,6.6644,6.6209,6.6209,159600.0
2008-05-09 15:45:00,7.6,7.62,7.55,7.6,190100.0,6.6122,6.6296,6.5687,6.6122,190100.0
2008-05-09 15:50:00,7.6,7.61,7.57,7.59,172000.0,6.6122,6.6209,6.5861,6.6035,172000.0
2008-05-09 15:55:00,7.59,7.65,7.59,7.62,127300.0,6.6035,6.6557,6.6035,6.6296,127300.0
2008-05-12 09:30:00,7.98,7.98,7.88,7.94,190400.0,6.9428,6.9428,6.8558,6.908,190400.0
2008-05-12 09:35:00,7.93,7.96,7.75,7.75,204300.0,6.8993,6.9254,6.7427,6.7427,204300.0
2008-05-12 09:40:00,7.75,7.87,7.72,7.82,233700.0,6.7427,6.8471,6.7166,6.8036,233700.0
2008-05-12 09:45:00,7.81,7.83,7.75,7.82,103700.0,6.7949,6.8123,6.7427,6.8036,103700.0
2008-05-12 09:50:00,7.81,7.82,7.68,7.72,150100.0,6.7949,6.8036,6.6818,6.7166,150100.0
2008-05-12 09:55:00,7.72,7.8,7.67,7.7,137300.0,6.7166,6.7862,6.6731,6.6992,137300.0
2008-05-12 10:00:00,7.7,7.73,7.69,7.7,71100.0,6.6992,6.7253,6.6905,6.6992,71100.0
2008-05-12 10:05:00,7.69,7.7,7.6,7.62,92900.0,6.6905,6.6992,6.6122,6.6296,92900.0
2008-05-12 10:10:00,7.62,7.67,7.62,7.63,58200.0,6.6296,6.6731,6.6296,6.6383,58200.0
2008-05-12 10:15:00,7.63,7.64,7.61,7.63,30500.0,6.6383,6.647,6.6209,6.6383,30500.0
2008-05-12 10:20:00,7.63,7.66,7.63,7.65,69900.0,6.6383,6.6644,6.6383,6.6557,69900.0
2008-05-12 10:25:00,7.66,7.7,7.64,7.65,128400.0,6.6644,6.6992,6.647,6.6557,128400.0
2008-05-12 10:30:00,7.65,7.66,7.55,7.57,203600.0,6.6557,6.6644,6.5687,6.5861,203600.0
2008-05-12 10:35:00,7.56,7.6,7.54,7.59,72300.0,6.5774,6.6122,6.56,6.6035,72300.0
2008-05-12 10:40:00,7.6,7.67,7.6,7.66,177200.0,6.6122,6.6731,6.6122,6.6644,177200.0
2008-05-12 10:45:00,7.66,7.67,7.61,7.61,69700.0,6.6644,6.6731,6.6209,6.6209,69700.0
2008-05-12 10:50:00,7.61,7.62,7.58,7.61,54800.0,6.6209,6.6296,6.5948,6.6209,54800.0
2008-05-12 10:55:00,7.6,7.62,7.58,7.58,91600.0,6.6122,6.6296,6.5948,6.5948,91600.0
2008-05-12 11:00:00,7.58,7.59,7.55,7.59,95000.0,6.5948,6.6035,6.5687,6.6035,95000.0
2008-05-12 11:05:00,7.59,7.6,7.55,7.55,117900.0,6.6035,6.6122,6.5687,6.5687,117900.0
2008-05-12 11:10:00,7.55,7.56,7.54,7.54,77800.0,6.5687,6.5774,6.56,6.56,77800.0
2008-05-12 11:15:00,7.55,7.56,7.52,7.54,74300.0,6.5687,6.5774,6.5426,6.56,74300.0
2008-05-12 11:20:00,7.53,7.6,7.5,7.59,130300.0,6.5513,6.6122,6.5252,6.6035,130300.0
2008-05-12 11:25:00,7.59,7.6,7.57,7.58,53200.0,6.6035,6.6122,6.5861,6.5948,53200.0
2008-05-12 11:30:00,7.59,7.6,7.58,7.6,56900.0,6.6035,6.6122,6.5948,6.6122,56900.0
2008-05-12 11:35:00,7.6,7.6,7.57,7.59,22100.0,6.6122,6.6122,6.5861,6.6035,22100.0
2008-05-12 11:40:00,7.59,7.61,7.54,7.54,69100.0,6.6035,6.6209,6.56,6.56,69100.0
2008-05-12 11:45:00,7.55,7.59,7.5,7.58,128600.0,6.5687,6.6035,6.5252,6.5948,128600.0
2008-05-12 11:50:00,7.58,7.59,7.53,7.58,64600.0,6.5948,6.6035,6.5513,6.5948,64600.0
2008-05-12 11:55:00,7.58,7.58,7.56,7.56,60400.0,6.5948,6.5948,6.5774,6.5774,60400.0
2008-05-12 12:00:00,7.56,7.62,7.56,7.61,154200.0,6.5774,6.6296,6.5774,6.6209,154200.0
2008-05-12 12:05:00,7.61,7.63,7.59,7.61,90600.0,6.6209,6.6383,6.6035,6.6209,90600.0
2008-05-12 12:10:00,7.62,7.66,7.58,7.58,211600.0,6.6296,6.6644,6.5948,6.5948,211600.0
2008-05-12 12:15:00,7.58,7.6,7.57,7.57,53300.0,6.5948,6.6122,6.5861,6.5861,53300.0
2008-05-12 12:20:00,7.57,7.6,7.57,7.59,19700.0,6.5861,6.6122,6.5861,6.6035,19700.0
2008-05-12 12:25:00,7.6,7.63,7.59,7.61,280500.0,6.6122,6.6383,6.6035,6.6209,280500.0
2008-05-12 12:30:00,7.62,7.62,7.59,7.59,91100.0,6.6296,6.6296,6.6035,6.6035,91100.0
2008-05-12 12:35:00,7.6,7.61,7.56,7.57,75200.0,6.6122,6.6209,6.5774,6.5861,75200.0
2008-05-12 12:40:00,7.56,7.58,7.56,7.58,61900.0,6.5774,6.5948,6.5774,6.5948,61900.0
2008-05-12 12:45:00,7.59,7.6,7.58,7.58,66900.0,6.6035,6.6122,6.5948,6.5948,66900.0
2008-05-12 12:50:00,7.59,7.59,7.57,7.58,70700.0,6.6035,6.6035,6.5861,6.5948,70700.0
2008-05-12 12:55:00,7.57,7.58,7.57,7.57,18700.0,6.5861,6.5948,6.5861,6.5861,18700.0
2008-05-12 13:00:00,7.58,7.6,7.57,7.59,74900.0,6.5948,6.6122,6.5861,6.6035,74900.0
2008-05-12 13:05:00,7.59,7.59,7.57,7.57,16000.0,6.6035,6.6035,6.5861,6.5861,16000.0
2008-05-12 13:10:00,7.58,7.59,7.56,7.56,36800.0,6.5948,6.6035,6.5774,6.5774,36800.0
2008-05-12 13:15:00,7.57,7.57,7.56,7.56,16700.0,6.5861,6.5861,6.5774,6.5774,16700.0
2008-05-12 13:20:00,7.56,7.58,7.56,7.56,23700.0,6.5774,6.5948,6.5774,6.5774,23700.0
2008-05-12 13:25:00,7.57,7.57,7.5,7.51,70700.0,6.5861,6.5861,6.5252,6.5339,70700.0
2008-05-12 13:30:00,7.51,7.53,7.5,7.52,39800.0,6.5339,6.5513,6.5252,6.5426,39800.0
2008-05-12 13:35:00,7.52,7.52,7.5,7.5,50400.0,6.5426,6.5426,6.5252,6.5252,50400.0
2008-05-12 13:40:00,7.51,7.51,7.46,7.5,98000.0,6.5339,6.5339,6.4904,6.5252,98000.0
2008-05-12 13:45:00,7.5,7.54,7.48,7.51,92700.0,6.5252,6.56,6.5078,6.5339,92700.0
2008-05-12 13:50:00,7.51,7.52,7.43,7.44,120300.0,6.5339,6.5426,6.4643,6.473,120300.0
2008-05-12 13:55:00,7.43,7.5,7.43,7.46,71600.0,6.4643,6.5252,6.4643,6.4904,71600.0
2008-05-12 14:00:00,7.46,7.47,7.38,7.44,111300.0,6.4904,6.4991,6.4208,6.473,111300.0
2008-05-12 14:05:00,7.44,7.45,7.42,7.44,31900.0,6.473,6.4817,6.4556,6.473,31900.0
2008-05-12 14:10:00,7.44,7.48,7.43,7.48,59700.0,6.473,6.5078,6.4643,6.5078,59700.0
2008-05-12 14:15:00,7.47,7.51,7.45,7.46,129700.0,6.4991,6.5339,6.4817,6.4904,129700.0
2008-05-12 14:20:00,7.46,7.5,7.45,7.5,84100.0,6.4904,6.5252,6.4817,6.5252,84100.0
2008-05-12 14:25:00,7.5,7.54,7.49,7.5,124600.0,6.5252,6.56,6.5165,6.5252,124600.0
2008-05-12 14:30:00,7.5,7.52,7.49,7.51,42400.0,6.5252,6.5426,6.5165,6.5339,42400.0
2008-05-12 14:35:00,7.51,7.55,7.51,7.54,41200.0,6.5339,6.5687,6.5339,6.56,41200.0
2008-05-12 14:40:00,7.55,7.55,7.52,7.54,91500.0,6.5687,6.5687,6.5426,6.56,91500.0
2008-05-12 14:45:00,7.54,7.58,7.54,7.55,62100.0,6.56,6.5948,6.56,6.5687,62100.0
2008-05-12 14:50:00,7.54,7.6,7.54,7.58,97800.0,6.56,6.6122,6.56,6.5948,97800.0
2008-05-12 14:55:00,7.58,7.59,7.56,7.57,57400.0,6.5948,6.6035,6.5774,6.5861,57400.0
2008-05-12 15:00:00,7.58,7.58,7.54,7.55,86300.0,6.5948,6.5948,6.56,6.5687,86300.0
2008-05-12 15:05:00,7.56,7.58,7.55,7.56,70700.0,6.5774,6.5948,6.5687,6.5774,70700.0
2008-05-12 15:10:00,7.57,7.57,7.51,7.53,86300.0,6.5861,6.5861,6.5339,6.5513,86300.0
2008-05-12 15:15:00,7.53,7.54,7.5,7.52,85700.0,6.5513,6.56,6.5252,6.5426,85700.0
2008-05-12 15:20:00,7.52,7.53,7.51,7.52,77500.0,6.5426,6.5513,6.5339,6.5426,77500.0
2008-05-12 15:25:00,7.52,7.52,7.45,7.46,203600.0,6.5426,6.5426,6.4817,6.4904,203600.0
2008-05-12 15:30:00,7.45,7.49,7.44,7.48,139400.0,6.4817,6.5165,6.473,6.5078,139400.0
2008-05-12 15:35:00,7.48,7.49,7.47,7.49,84200.0,6.5078,6.5165,6.4991,6.5165,84200.0
2008-05-12 15:40:00,7.5,7.5,7.46,7.46,65600.0,6.5252,6.5252,6.4904,6.4904,65600.0
2008-05-12 15:45:00,7.46,7.51,7.46,7.51,132200.0,6.4904,6.5339,6.4904,6.5339,132200.0
2008-05-12 15:50:00,7.5,7.5,7.44,7.45,216700.0,6.5252,6.5252,6.473,6.4817,216700.0
2008-05-12 15:55:00,7.45,7.49,7.44,7.45,285700.0,6.4817,6.5165,6.473,6.4817,285700.0
2008-05-13 09:30:00,7.59,7.61,7.46,7.53,160400.0,6.6035,6.6209,6.4904,6.5513,160400.0
2008-05-13 09:35:00,7.53,7.61,7.5,7.59,103100.0,6.5513,6.6209,6.5252,6.6035,103100.0
2008-05-13 09:40:00,7.59,7.62,7.48,7.5,151400.0,6.6035,6.6296,6.5078,6.5252,151400.0
2008-05-13 09:45:00,7.48,7.58,7.48,7.56,148900.0,6.5078,6.5948,6.5078,6.5774,148900.0
2008-05-13 09:50:00,7.56,7.57,7.49,7.49,185400.0,6.5774,6.5861,6.5165,6.5165,185400.0
2008-05-13 09:55:00,7.48,7.5,7.48,7.48,74900.0,6.5078,6.5252,6.5078,6.5078,74900.0
2008-05-13 10:00:00,7.48,7.49,7.4,7.41,129600.0,6.5078,6.5165,6.4382,6.4469,129600.0
2008-05-13 10:05:00,7.41,7.42,7.32,7.38,218600.0,6.4469,6.4556,6.3686,6.4208,218600.0
2008-05-13 10:10:00,7.38,7.41,7.36,7.37,94300.0,6.4208,6.4469,6.4034,6.4121,94300.0
2008-05-13 10:15:00,7.37,7.41,7.37,7.39,120100.0,6.4121,6.4469,6.4121,6.4295,120100.0
2008-05-13 10:20:00,7.38,7.47,7.38,7.47,152600.0,6.4208,6.4991,6.4208,6.4991,152600.0
2008-05-13 10:25:00,7.47,7.48,7.42,7.44,134600.0,6.4991,6.5078,6.4556,6.473,134600.0
2008-05-13 10:30:00,7.43,7.5,7.43,7.47,115200.0,6.4643,6.5252,6.4643,6.4991,115200.0
2008-05-13 10:35:00,7.47,7.53,7.46,7.52,135500.0,6.4991,6.5513,6.4904,6.5426,135500.0
2008-05-13 10:40:00,7.52,7.54,7.51,7.53,402000.0,6.5426,6.56,6.5339,6.5513,402000.0
2008-05-13 10:45:00,7.53,7.55,7.52,7.52,259100.0,6.5513,6.5687,6.5426,6.5426,259100.0
2008-05-13 10:50:00,7.52,7.53,7.49,7.51,292600.0,6.5426,6.5513,6.5165,6.5339,292600.0
2008-05-13 10:55:00,7.51,7.52,7.46,7.46,156700.0,6.5339,6.5426,6.4904,6.4904,156700.0
2008-05-13 11:00:00,7.46,7.52,7.46,7.48,76300.0,6.4904,6.5426,6.4904,6.5078,76300.0
2008-05-13 11:05:00,7.48,7.5,7.48,7.48,67900.0,6.5078,6.5252,6.5078,6.5078,67900.0
2008-05-13 11:10:00,7.48,7.49,7.48,7.48,265500.0,6.5078,6.5165,6.5078,6.5078,265500.0
2008-05-13 11:15:00,7.47,7.48,7.41,7.41,139700.0,6.4991,6.5078,6.4469,6.4469,139700.0
2008-05-13 11:20:00,7.41,7.46,7.4,7.45,127200.0,6.4469,6.4904,6.4382,6.4817,127200.0
2008-05-13 11:25:00,7.45,7.45,7.4,7.4,33300.0,6.4817,6.4817,6.4382,6.4382,33300.0
2008-05-13 11:30:00,7.4,7.46,7.4,7.44,109100.0,6.4382,6.4904,6.4382,6.473,109100.0
2008-05-13 11:35:00,7.43,7.44,7.36,7.37,214200.0,6.4643,6.473,6.4034,6.4121,214200.0
2008-05-13 11:40:00,7.38,7.44,7.38,7.41,64200.0,6.4208,6.473,6.4208,6.4469,64200.0
2008-05-13 11:45:00,7.41,7.44,7.41,7.43,69800.0,6.4469,6.473,6.4469,6.4643,69800.0
2008-05-13 11:50:00,7.43,7.45,7.43,7.44,45500.0,6.4643,6.4817,6.4643,6.473,45500.0
2008-05-13 11:55:00,7.45,7.46,7.41,7.45,141000.0,6.4817,6.4904,6.4469,6.4817,141000.0
2008-05-13 12:00:00,7.45,7.5,7.45,7.46,99200.0,6.4817,6.5252,6.4817,6.4904,99200.0
2008-05-13 12:05:00,7.46,7.54,7.46,7.52,150900.0,6.4904,6.56,6.4904,6.5426,150900.0
2008-05-13 12:10:00,7.52,7.52,7.43,7.44,68000.0,6.5426,6.5426,6.4643,6.473,68000.0
2008-05-13 12:15:00,7.45,7.46,7.42,7.44,47000.0,6.4817,6.4904,6.4556,6.473,47000.0
2008-05-13 12:20:00,7.45,7.45,7.42,7.43,52700.0,6.4817,6.4817,6.4556,6.4643,52700.0
2008-05-13 12:25:00,7.43,7.45,7.4,7.4,61100.0,6.4643,6.4817,6.4382,6.4382,61100.0
2008-05-13 12:30:00,7.4,7.44,7.39,7.44,110000.0,6.4382,6.473,6.4295,6.473,110000.0
2008-05-13 12:35:00,7.45,7.45,7.41,7.41,68800.0,6.4817,6.4817,6.4469,6.4469,68800.0
2008-05-13 12:40:00,7.41,7.41,7.39,7.39,29200.0,6.4469,6.4469,6.4295,6.4295,29200.0
2008-05-13 12:45:00,7.39,7.39,7.3,7.32,223100.0,6.4295,6.4295,6.3512,6.3686,223100.0
2008-05-13 12:50:00,7.33,7.37,7.32,7.34,100000.0,6.3773,6.4121,6.3686,6.386,100000.0
2008-05-13 12:55:00,7.34,7.36,7.32,7.33,31400.0,6.386,6.4034,6.3686,6.3773,31400.0
2008-05-13 13:00:00,7.32,7.36,7.32,7.34,46100.0,6.3686,6.4034,6.3686,6.386,46100.0
2008-05-13 13:05:00,7.34,7.35,7.33,7.33,22900.0,6.386,6.3947,6.3773,6.3773,22900.0
2008-05-13 13:10:00,7.33,7.34,7.32,7.32,47400.0,6.3773,6.386,6.3686,6.3686,47400.0
2008-05-13 13:15:00,7.31,7.31,7.25,7.27,135300.0,6.3599,6.3599,6.3077,6.3251,135300.0
2008-05-13 13:20:00,7.27,7.3,7.26,7.28,24900.0,6.3251,6.3512,6.3164,6.3338,24900.0
2008-05-13 13:25:00,7.28,7.29,7.26,7.28,31300.0,6.3338,6.3425,6.3164,6.3338,31300.0
2008-05-13 13:30:00,7.29,7.33,7.28,7.33,29100.0,6.3425,6.3773,6.3338,6.3773,29100.0
2008-05-13 13:35:00,7.32,7.32,7.3,7.3,16400.0,6.3686,6.3686,6.3512,6.3512,16400.0
2008-05-13 13:40:00,7.3,7.31,7.3,7.3,28600.0,6.3512,6.3599,6.3512,6.3512,28600.0
2008-05-13 13:45:00,7.31,7.33,7.3,7.33,14200.0,6.3599,6.3773,6.3512,6.3773,14200.0
2008-05-13 13:50:00,7.32,7.39,7.32,7.39,77800.0,6.3686,6.4295,6.3686,6.4295,77800.0
2008-05-13 13:55:00,7.39,7.41,7.37,7.4,39000.0,6.4295,6.4469,6.4121,6.4382,39000.0
2008-05-13 14:00:00,7.41,7.46,7.4,7.44,102900.0,6.4469,6.4904,6.4382,6.473,102900.0
2008-05-13 14:05:00,7.44,7.45,7.4,7.42,65100.0,6.473,6.4817,6.4382,6.4556,65100.0
2008-05-13 14:10:00,7.42,7.42,7.39,7.42,52200.0,6.4556,6.4556,6.4295,6.4556,52200.0
2008-05-13 14:15:00,7.42,7.43,7.39,7.39,67000.0,6.4556,6.4643,6.4295,6.4295,67000.0
2008-05-13 14:20:00,7.38,7.38,7.33,7.36,61900.0,6.4208,6.4208,6.3773,6.4034,61900.0
2008-05-13 14:25:00,7.36,7.39,7.33,7.38,109300.0,6.4034,6.4295,6.3773,6.4208,109300.0
2008-05-13 14:30:00,7.39,7.39,7.37,7.39,61500.0,6.4295,6.4295,6.4121,6.4295,61500.0
2008-05-13 14:35:00,7.38,7.4,7.38,7.38,50300.0,6.4208,6.4382,6.4208,6.4208,50300.0
2008-05-13 14:40:00,7.38,7.39,7.37,7.38,48500.0,6.4208,6.4295,6.4121,6.4208,48500.0
2008-05-13 14:45:00,7.39,7.4,7.38,7.39,49300.0,6.4295,6.4382,6.4208,6.4295,49300.0
2008-05-13 14:50:00,7.39,7.41,7.39,7.41,54500.0,6.4295,6.4469,6.4295,6.4469,54500.0
2008-05-13 14:55:00,7.41,7.43,7.4,7.41,63100.0,6.4469,6.4643,6.4382,6.4469,63100.0
2008-05-13 15:00:00,7.41,7.42,7.39,7.42,60900.0,6.4469,6.4556,6.4295,6.4556,60900.0
2008-05-13 15:05:00,7.42,7.42,7.4,7.4,39200.0,6.4556,6.4556,6.4382,6.4382,39200.0
2008-05-13 15:10:00,7.4,7.42,7.4,7.42,48600.0,6.4382,6.4556,6.4382,6.4556,48600.0
2008-05-13 15:15:00,7.41,7.44,7.41,7.42,68800.0,6.4469,6.473,6.4469,6.4556,68800.0
2008-05-13 15:20:00,7.42,7.43,7.41,7.43,33100.0,6.4556,6.4643,6.4469,6.4643,33100.0
2008-05-13 15:25:00,7.42,7.44,7.41,7.41,67600.0,6.4556,6.473,6.4469,6.4469,67600.0
2008-05-13 15:30:00,7.42,7.42,7.41,7.41,51900.0,6.4556,6.4556,6.4469,6.4469,51900.0
2008-05-13 15:35:00,7.42,7.42,7.4,7.41,33900.0,6.4556,6.4556,6.4382,6.4469,33900.0
2008-05-13 15:40:00,7.4,7.41,7.39,7.4,59200.0,6.4382,6.4469,6.4295,6.4382,59200.0
2008-05-13 15:45:00,7.4,7.41,7.38,7.38,99500.0,6.4382,6.4469,6.4208,6.4208,99500.0
2008-05-13 15:50:00,7.39,7.44,7.38,7.44,144200.0,6.4295,6.473,6.4208,6.473,144200.0
2008-05-13 15:55:00,7.44,7.46,7.41,7.42,99400.0,6.473,6.4904,6.4469,6.4556,99400.0
2008-05-14 09:30:00,7.46,7.57,7.43,7.55,147600.0,6.4904,6.5861,6.4643,6.5687,147600.0
2008-05-14 09:35:00,7.55,7.62,7.53,7.62,134100.0,6.5687,6.6296,6.5513,6.6296,134100.0
2008-05-14 09:40:00,7.61,7.7,7.59,7.64,226600.0,6.6209,6.6992,6.6035,6.647,226600.0
2008-05-14 09:45:00,7.64,7.66,7.59,7.62,79800.0,6.647,6.6644,6.6035,6.6296,79800.0
2008-05-14 09:50:00,7.61,7.66,7.61,7.63,126200.0,6.6209,6.6644,6.6209,6.6383,126200.0
2008-05-14 09:55:00,7.63,7.64,7.61,7.64,50400.0,6.6383,6.647,6.6209,6.647,50400.0
2008-05-14 10:00:00,7.64,7.64,7.59,7.59,70000.0,6.647,6.647,6.6035,6.6035,70000.0
2008-05-14 10:05:00,7.58,7.62,7.57,7.61,171700.0,6.5948,6.6296,6.5861,6.6209,171700.0
2008-05-14 10:10:00,7.62,7.62,7.59,7.61,228900.0,6.6296,6.6296,6.6035,6.6209,228900.0
2008-05-14 10:15:00,7.61,7.66,7.61,7.65,77300.0,6.6209,6.6644,6.6209,6.6557,77300.0
2008-05-14 10:20:00,7.64,7.68,7.63,7.66,116400.0,6.647,6.6818,6.6383,6.6644,116400.0
2008-05-14 10:25:00,7.65,7.74,7.65,7.72,162900.0,6.6557,6.734,6.6557,6.7166,162900.0
2008-05-14 10:30:00,7.71,7.76,7.62,7.68,376000.0,6.7079,6.7514,6.6296,6.6818,376000.0
2008-05-14 10:35:00,7.67,7.75,7.66,7.72,141700.0,6.6731,6.7427,6.6644,6.7166,141700.0
2008-05-14 10:40:00,7.73,7.74,7.71,7.72,61100.0,6.7253,6.734,6.7079,6.7166,61100.0
2008-05-14 10:45:00,7.72,7.75,7.69,7.73,150400.0,6.7166,6.7427,6.6905,6.7253,150400.0
2008-05-14 10:50:00,7.73,7.79,7.72,7.79,120700.0,6.7253,6.7775,6.7166,6.7775,120700.0
2008-05-14 10:55:00,7.79,7.79,7.7,7.72,137800.0,6.7775,6.7775,6.6992,6.7166,137800.0
2008-05-14 11:00:00,7.72,7.74,7.67,7.68,47900.0,6.7166,6.734,6.6731,6.6818,47900.0
2008-05-14 11:05:00,7.67,7.69,7.65,7.66,48500.0,6.6731,6.6905,6.6557,6.6644,48500.0
2008-05-14 11:10:00,7.66,7.66,7.59,7.62,80700.0,6.6644,6.6644,6.6035,6.6296,80700.0
2008-05-14 11:15:00,7.63,7.63,7.6,7.6,13800.0,6.6383,6.6383,6.6122,6.6122,13800.0
2008-05-14 11:20:00,7.61,7.63,7.6,7.61,19600.0,6.6209,6.6383,6.6122,6.6209,19600.0
2008-05-14 11:25:00,7.61,7.65,7.61,7.63,45700.0,6.6209,6.6557,6.6209,6.6383,45700.0
2008-05-14 11:30:00,7.62,7.67,7.62,7.67,61300.0,6.6296,6.6731,6.6296,6.6731,61300.0
2008-05-14 11:35:00,7.66,7.68,7.66,7.68,35800.0,6.6644,6.6818,6.6644,6.6818,35800.0
2008-05-14 11:40:00,7.68,7.69,7.66,7.66,52800.0,6.6818,6.6905,6.6644,6.6644,52800.0
2008-05-14 11:45:00,7.66,7.66,7.64,7.66,29800.0,6.6644,6.6644,6.647,6.6644,29800.0
2008-05-14 11:50:00,7.66,7.68,7.66,7.66,26600.0,6.6644,6.6818,6.6644,6.6644,26600.0
2008-05-14 11:55:00,7.66,7.7,7.66,7.69,58100.0,6.6644,6.6992,6.6644,6.6905,58100.0
2008-05-14 12:00:00,7.7,7.72,7.7,7.71,16600.0,6.6992,6.7166,6.6992,6.7079,16600.0
2008-05-14 12:05:00,7.72,7.73,7.68,7.68,34500.0,6.7166,6.7253,6.6818,6.6818,34500.0
2008-05-14 12:10:00,7.69,7.71,7.68,7.7,28800.0,6.6905,6.7079,6.6818,6.6992,28800.0
2008-05-14 12:15:00,7.7,7.71,7.69,7.71,23300.0,6.6992,6.7079,6.6905,6.7079,23300.0
2008-05-14 12:20:00,7.7,7.71,7.7,7.71,22200.0,6.6992,6.7079,6.6992,6.7079,22200.0
2008-05-14 12:25:00,7.7,7.72,7.68,7.68,144800.0,6.6992,6.7166,6.6818,6.6818,144800.0
2008-05-14 12:30:00,7.69,7.72,7.68,7.7,82700.0,6.6905,6.7166,6.6818,6.6992,82700.0
2008-05-14 12:35:00,7.71,7.71,7.68,7.68,119600.0,6.7079,6.7079,6.6818,6.6818,119600.0
2008-05-14 12:40:00,7.68,7.71,7.67,7.68,60000.0,6.6818,6.7079,6.6731,6.6818,60000.0
2008-05-14 12:45:00,7.68,7.7,7.67,7.7,39000.0,6.6818,6.6992,6.6731,6.6992,39000.0
2008-05-14 12:50:00,7.69,7.7,7.68,7.69,88300.0,6.6905,6.6992,6.6818,6.6905,88300.0
2008-05-14 12:55:00,7.69,7.71,7.68,7.7,60300.0,6.6905,6.7079,6.6818,6.6992,60300.0
2008-05-14 13:00:00,7.7,7.74,7.69,7.71,25200.0,6.6992,6.734,6.6905,6.7079,25200.0
2008-05-14 13:05:00,7.71,7.74,7.71,7.74,27300.0,6.7079,6.734,6.7079,6.734,27300.0
2008-05-14 13:10:00,7.73,7.78,7.71,7.78,286700.0,6.7253,6.7688,6.7079,6.7688,286700.0
2008-05-14 13:15:00,7.78,7.8,7.76,7.79,146000.0,6.7688,6.7862,6.7514,6.7775,146000.0
2008-05-14 13:20:00,7.79,7.81,7.79,7.8,97600.0,6.7775,6.7949,6.7775,6.7862,97600.0
2008-05-14 13:25:00,7.81,7.87,7.8,7.86,179600.0,6.7949,6.8471,6.7862,6.8384,179600.0
2008-05-14 13:30:00,7.86,7.87,7.85,7.86,78600.0,6.8384,6.8471,6.8297,6.8384,78600.0
2008-05-14 13:35:00,7.87,7.87,7.85,7.87,96600.0,6.8471,6.8471,6.8297,6.8471,96600.0
2008-05-14 13:40:00,7.86,7.86,7.85,7.85,45200.0,6.8384,6.8384,6.8297,6.8297,45200.0
2008-05-14 13:45:00,7.86,7.88,7.85,7.86,101100.0,6.8384,6.8558,6.8297,6.8384,101100.0
2008-05-14 13:50:00,7.86,7.87,7.85,7.87,59000.0,6.8384,6.8471,6.8297,6.8471,59000.0
2008-05-14 13:55:00,7.87,7.88,7.86,7.87,52100.0,6.8471,6.8558,6.8384,6.8471,52100.0
2008-05-14 14:00:00,7.88,7.89,7.87,7.88,103500.0,6.8558,6.8645,6.8471,6.8558,103500.0
2008-05-14 14:05:00,7.88,7.9,7.87,7.87,98900.0,6.8558,6.8732,6.8471,6.8471,98900.0
2008-05-14 14:10:00,7.88,7.9,7.88,7.9,81900.0,6.8558,6.8732,6.8558,6.8732,81900.0
2008-05-14 14:15:00,7.89,7.92,7.88,7.91,109300.0,6.8645,6.8906,6.8558,6.8819,109300.0
2008-05-14 14:20:00,7.91,7.91,7.88,7.89,59400.0,6.8819,6.8819,6.8558,6.8645,59400.0
2008-05-14 14:25:00,7.88,7.89,7.88,7.89,22800.0,6.8558,6.8645,6.8558,6.8645,22800.0
2008-05-14 14:30:00,7.89,7.92,7.89,7.92,85100.0,6.8645,6.8906,6.8645,6.8906,85100.0
2008-05-14 14:35:00,7.92,7.98,7.9,7.91,199700.0,6.8906,6.9428,6.8732,6.8819,199700.0
2008-05-14 14:40:00,7.91,7.96,7.86,7.92,201800.0,6.8819,6.9254,6.8384,6.8906,201800.0
2008-05-14 14:45:00,7.93,7.96,7.91,7.94,57200.0,6.8993,6.9254,6.8819,6.908,57200.0
2008-05-14 14:50:00,7.93,7.94,7.89,7.92,114700.0,6.8993,6.908,6.8645,6.8906,114700.0
2008-05-14 14:55:00,7.92,7.94,7.91,7.91,69000.0,6.8906,6.908,6.8819,6.8819,69000.0
2008-05-14 15:00:00,7.91,7.92,7.9,7.92,118900.0,6.8819,6.8906,6.8732,6.8906,118900.0
2008-05-14 15:05:00,7.92,7.93,7.91,7.93,52300.0,6.8906,6.8993,6.8819,6.8993,52300.0
2008-05-14 15:10:00,7.93,7.93,7.91,7.92,37100.0,6.8993,6.8993,6.8819,6.8906,37100.0
2008-05-14 15:15:00,7.91,7.92,7.9,7.91,75200.0,6.8819,6.8906,6.8732,6.8819,75200.0
2008-05-14 15:20:00,7.91,7.92,7.89,7.89,105200.0,6.8819,6.8906,6.8645,6.8645,105200.0
2008-05-14 15:25:00,7.89,7.9,7.89,7.89,52500.0,6.8645,6.8732,6.8645,6.8645,52500.0
2008-05-14 15:30:00,7.89,7.9,7.84,7.86,213800.0,6.8645,6.8732,6.821,6.8384,213800.0
2008-05-14 15:35:00,7.86,7.86,7.76,7.84,207700.0,6.8384,6.8384,6.7514,6.821,207700.0
2008-05-14 15:40:00,7.85,7.88,7.85,7.87,139100.0,6.8297,6.8558,6.8297,6.8471,139100.0
2008-05-14 15:45:00,7.87,7.9,7.87,7.89,103000.0,6.8471,6.8732,6.8471,6.8645,103000.0
2008-05-14 15:50:00,7.9,7.9,7.87,7.89,165600.0,6.8732,6.8732,6.8471,6.8645,165600.0
2008-05-14 15:55:00,7.9,7.96,7.89,7.94,502800.0,6.8732,6.9254,6.8645,6.908,502800.0
2008-05-15 09:30:00,7.85,7.85,7.6,7.7,251100.0,6.8297,6.8297,6.6122,6.6992,251100.0
2008-05-15 09:35:00,7.69,7.81,7.69,7.79,91100.0,6.6905,6.7949,6.6905,6.7775,91100.0
2008-05-15 09:40:00,7.79,7.95,7.79,7.93,224600.0,6.7775,6.9167,6.7775,6.8993,224600.0
2008-05-15 09:45:00,7.92,7.94,7.85,7.86,365300.0,6.8906,6.908,6.8297,6.8384,365300.0
2008-05-15 09:50:00,7.85,7.9,7.83,7.87,194300.0,6.8297,6.8732,6.8123,6.8471,194300.0
2008-05-15 09:55:00,7.87,7.92,7.85,7.85,167400.0,6.8471,6.8906,6.8297,6.8297,167400.0
2008-05-15 10:00:00,7.86,7.88,7.81,7.82,67000.0,6.8384,6.8558,6.7949,6.8036,67000.0
2008-05-15 10:05:00,7.81,7.87,7.81,7.84,59200.0,6.7949,6.8471,6.7949,6.821,59200.0
2008-05-15 10:10:00,7.85,7.86,7.76,7.77,29900.0,6.8297,6.8384,6.7514,6.7601,29900.0
2008-05-15 10:15:00,7.77,7.83,7.72,7.8,71900.0,6.7601,6.8123,6.7166,6.7862,71900.0
2008-05-15 10:20:00,7.8,7.88,7.79,7.81,101000.0,6.7862,6.8558,6.7775,6.7949,101000.0
2008-05-15 10:25:00,7.82,7.82,7.75,7.79,47200.0,6.8036,6.8036,6.7427,6.7775,47200.0
2008-05-15 10:30:00,7.78,7.84,7.76,7.76,64400.0,6.7688,6.821,6.7514,6.7514,64400.0
2008-05-15 10:35:00,7.77,7.8,7.76,7.79,35200.0,6.7601,6.7862,6.7514,6.7775,35200.0
2008-05-15 10:40:00,7.79,7.81,7.78,7.79,37500.0,6.7775,6.7949,6.7688,6.7775,37500.0
2008-05-15 10:45:00,7.8,7.82,7.79,7.79,28000.0,6.7862,6.8036,6.7775,6.7775,28000.0
2008-05-15 10:50:00,7.79,7.8,7.78,7.79,16000.0,6.7775,6.7862,6.7688,6.7775,16000.0
2008-05-15 10:55:00,7.79,7.79,7.78,7.78,5500.0,6.7775,6.7775,6.7688,6.7688,5500.0
2008-05-15 11:00:00,7.79,7.83,7.79,7.79,28900.0,6.7775,6.8123,6.7775,6.7775,28900.0
2008-05-15 11:05:00,7.8,7.8,7.79,7.8,13300.0,6.7862,6.7862,6.7775,6.7862,13300.0
2008-05-15 11:10:00,7.8,7.8,7.78,7.79,19700.0,6.7862,6.7862,6.7688,6.7775,19700.0
2008-05-15 11:15:00,7.78,7.79,7.75,7.76,85000.0,6.7688,6.7775,6.7427,6.7514,85000.0
2008-05-15 11:20:00,7.76,7.77,7.74,7.76,138400.0,6.7514,6.7601,6.734,6.7514,138400.0
2008-05-15 11:25:00,7.77,7.78,7.76,7.78,34000.0,6.7601,6.7688,6.7514,6.7688,34000.0
2008-05-15 11:30:00,7.78,7.79,7.77,7.79,33500.0,6.7688,6.7775,6.7601,6.7775,33500.0
2008-05-15 11:35:00,7.79,7.8,7.78,7.8,31500.0,6.7775,6.7862,6.7688,6.7862,31500.0
2008-05-15 11:40:00,7.8,7.81,7.77,7.81,38000.0,6.7862,6.7949,6.7601,6.7949,38000.0
2008-05-15 11:45:00,7.81,7.82,7.79,7.8,22600.0,6.7949,6.8036,6.7775,6.7862,22600.0
2008-05-15 11:50:00,7.8,7.84,7.79,7.83,64400.0,6.7862,6.821,6.7775,6.8123,64400.0
2008-05-15 11:55:00,7.84,7.86,7.82,7.86,56300.0,6.821,6.8384,6.8036,6.8384,56300.0
2008-05-15 12:00:00,7.86,7.93,7.86,7.92,78900.0,6.8384,6.8993,6.8384,6.8906,78900.0
2008-05-15 12:05:00,7.92,7.95,7.91,7.94,108000.0,6.8906,6.9167,6.8819,6.908,108000.0
2008-05-15 12:10:00,7.93,7.99,7.93,7.99,152100.0,6.8993,6.9515,6.8993,6.9515,152100.0
2008-05-15 12:15:00,7.98,8.03,7.96,7.98,96100.0,6.9428,6.9863,6.9254,6.9428,96100.0
2008-05-15 12:20:00,7.97,8.09,7.97,8.09,120300.0,6.9341,7.0385,6.9341,7.0385,120300.0
2008-05-15 12:25:00,8.09,8.15,8.05,8.1,143600.0,7.0385,7.0907,7.0037,7.0472,143600.0
2008-05-15 12:30:00,8.1,8.14,8.06,8.07,114700.0,7.0472,7.082,7.0124,7.0211,114700.0
2008-05-15 12:35:00,8.07,8.15,8.07,8.15,204600.0,7.0211,7.0907,7.0211,7.0907,204600.0
2008-05-15 12:40:00,8.15,8.18,8.13,8.13,245000.0,7.0907,7.1168,7.0733,7.0733,245000.0
2008-05-15 12:45:00,8.14,8.14,8.08,8.1,91800.0,7.082,7.082,7.0298,7.0472,91800.0
2008-05-15 12:50:00,8.1,8.1,8.08,8.09,49600.0,7.0472,7.0472,7.0298,7.0385,49600.0
2008-05-15 12:55:00,8.09,8.09,8.01,8.05,160100.0,7.0385,7.0385,6.9689,7.0037,160100.0
2008-05-15 13:00:00,8.05,8.06,8.02,8.03,290800.0,7.0037,7.0124,6.9776,6.9863,290800.0
2008-05-15 13:05:00,8.02,8.11,8.02,8.09,262500.0,6.9776,7.0559,6.9776,7.0385,262500.0
2008-05-15 13:10:00,8.09,8.14,8.09,8.14,260900.0,7.0385,7.082,7.0385,7.082,260900.0
2008-05-15 13:15:00,8.14,8.15,8.07,8.08,57800.0,7.082,7.0907,7.0211,7.0298,57800.0
2008-05-15 13:20:00,8.08,8.13,8.08,8.12,111300.0,7.0298,7.0733,7.0298,7.0646,111300.0
2008-05-15 13:25:00,8.13,8.13,8.1,8.1,66600.0,7.0733,7.0733,7.0472,7.0472,66600.0
2008-05-15 13:30:00,8.11,8.13,8.1,8.12,42500.0,7.0559,7.0733,7.0472,7.0646,42500.0
2008-05-15 13:35:00,8.13,8.13,8.08,8.09,102200.0,7.0733,7.0733,7.0298,7.0385,102200.0
2008-05-15 13:40:00,8.09,8.13,8.08,8.12,42900.0,7.0385,7.0733,7.0298,7.0646,42900.0
2008-05-15 13:45:00,8.12,8.15,8.12,8.14,64200.0,7.0646,7.0907,7.0646,7.082,64200.0
2008-05-15 13:50:00,8.14,8.14,8.09,8.09,76900.0,7.082,7.082,7.0385,7.0385,76900.0
2008-05-15 13:55:00,8.09,8.11,8.01,8.11,124100.0,7.0385,7.0559,6.9689,7.0559,124100.0
2008-05-15 14:00:00,8.11,8.15,8.04,8.08,98300.0,7.0559,7.0907,6.995,7.0298,98300.0
2008-05-15 14:05:00,8.06,8.11,8.06,8.09,34700.0,7.0124,7.0559,7.0124,7.0385,34700.0
2008-05-15 14:10:00,8.09,8.11,8.09,8.1,21700.0,7.0385,7.0559,7.0385,7.0472,21700.0
2008-05-15 14:15:00,8.09,8.11,8.08,8.08,63400.0,7.0385,7.0559,7.0298,7.0298,63400.0
2008-05-15 14:20:00,8.08,8.09,8.03,8.04,68400.0,7.0298,7.0385,6.9863,6.995,68400.0
2008-05-15 14:25:00,8.03,8.05,7.99,8.04,147600.0,6.9863,7.0037,6.9515,6.995,147600.0
2008-05-15 14:30:00,8.03,8.05,8.02,8.04,103200.0,6.9863,7.0037,6.9776,6.995,103200.0
2008-05-15 14:35:00,8.03,8.04,7.98,8.0,121600.0,6.9863,6.995,6.9428,6.9602,121600.0
2008-05-15 14:40:00,7.99,8.02,7.99,8.0,154400.0,6.9515,6.9776,6.9515,6.9602,154400.0
2008-05-15 14:45:00,8.0,8.0,7.98,7.98,44200.0,6.9602,6.9602,6.9428,6.9428,44200.0
2008-05-15 14:50:00,7.98,8.0,7.9,8.0,165600.0,6.9428,6.9602,6.8732,6.9602,165600.0
2008-05-15 14:55:00,7.99,8.0,7.95,7.98,158100.0,6.9515,6.9602,6.9167,6.9428,158100.0
2008-05-15 15:00:00,7.98,7.98,7.88,7.88,73600.0,6.9428,6.9428,6.8558,6.8558,73600.0
2008-05-15 15:05:00,7.89,7.97,7.89,7.95,96400.0,6.8645,6.9341,6.8645,6.9167,96400.0
2008-05-15 15:10:00,7.96,7.97,7.94,7.95,50000.0,6.9254,6.9341,6.908,6.9167,50000.0
2008-05-15 15:15:00,7.95,7.95,7.93,7.95,83900.0,6.9167,6.9167,6.8993,6.9167,83900.0
2008-05-15 15:20:00,7.95,7.97,7.94,7.96,49600.0,6.9167,6.9341,6.908,6.9254,49600.0
2008-05-15 15:25:00,7.96,7.96,7.95,7.96,43000.0,6.9254,6.9254,6.9167,6.9254,43000.0
2008-05-15 15:30:00,7.96,7.96,7.94,7.95,63700.0,6.9254,6.9254,6.908,6.9167,63700.0
2008-05-15 15:35:00,7.94,7.99,7.94,7.98,84400.0,6.908,6.9515,6.908,6.9428,84400.0
2008-05-15 15:40:00,7.98,7.99,7.96,7.97,109900.0,6.9428,6.9515,6.9254,6.9341,109900.0
2008-05-15 15:45:00,7.97,7.99,7.94,7.95,78200.0,6.9341,6.9515,6.908,6.9167,78200.0
2008-05-15 15:50:00,7.94,7.97,7.9,7.9,212900.0,6.908,6.9341,6.8732,6.8732,212900.0
2008-05-15 15:55:00,7.9,7.91,7.86,7.89,148200.0,6.8732,6.8819,6.8384,6.8645,148200.0
2008-05-16 09:30:00,7.79,7.85,7.68,7.8,235000.0,6.7775,6.8297,6.6818,6.7862,235000.0
2008-05-16 09:35:00,7.79,7.89,7.76,7.8,150500.0,6.7775,6.8645,6.7514,6.7862,150500.0
2008-05-16 09:40:00,7.8,7.8,7.66,7.7,149400.0,6.7862,6.7862,6.6644,6.6992,149400.0
2008-05-16 09:45:00,7.69,7.69,7.66,7.68,111500.0,6.6905,6.6905,6.6644,6.6818,111500.0
2008-05-16 09:50:00,7.67,7.74,7.66,7.73,102500.0,6.6731,6.734,6.6644,6.7253,102500.0
2008-05-16 09:55:00,7.72,7.72,7.65,7.67,105800.0,6.7166,6.7166,6.6557,6.6731,105800.0
2008-05-16 10:00:00,7.67,7.67,7.59,7.59,352600.0,6.6731,6.6731,6.6035,6.6035,352600.0
2008-05-16 10:05:00,7.59,7.59,7.56,7.57,134900.0,6.6035,6.6035,6.5774,6.5861,134900.0
2008-05-16 10:10:00,7.57,7.58,7.51,7.52,166700.0,6.5861,6.5948,6.5339,6.5426,166700.0
2008-05-16 10:15:00,7.53,7.56,7.52,7.54,183100.0,6.5513,6.5774,6.5426,6.56,183100.0
2008-05-16 10:20:00,7.55,7.55,7.48,7.5,186000.0,6.5687,6.5687,6.5078,6.5252,186000.0
2008-05-16 10:25:00,7.5,7.51,7.46,7.5,202000.0,6.5252,6.5339,6.4904,6.5252,202000.0
2008-05-16 10:30:00,7.5,7.56,7.5,7.53,94700.0,6.5252,6.5774,6.5252,6.5513,94700.0
2008-05-16 10:35:00,7.52,7.57,7.51,7.55,90300.0,6.5426,6.5861,6.5339,6.5687,90300.0
2008-05-16 10:40:00,7.55,7.6,7.55,7.59,173800.0,6.5687,6.6122,6.5687,6.6035,173800.0
2008-05-16 10:45:00,7.6,7.6,7.54,7.55,81000.0,6.6122,6.6122,6.56,6.5687,81000.0
2008-05-16 10:50:00,7.56,7.57,7.52,7.52,43300.0,6.5774,6.5861,6.5426,6.5426,43300.0
2008-05-16 10:55:00,7.52,7.6,7.52,7.58,185300.0,6.5426,6.6122,6.5426,6.5948,185300.0
2008-05-16 11:00:00,7.58,7.59,7.55,7.55,98400.0,6.5948,6.6035,6.5687,6.5687,98400.0
2008-05-16 11:05:00,7.55,7.56,7.52,7.54,79900.0,6.5687,6.5774,6.5426,6.56,79900.0
2008-05-16 11:10:00,7.53,7.53,7.48,7.49,261900.0,6.5513,6.5513,6.5078,6.5165,261900.0
2008-05-16 11:15:00,7.48,7.51,7.48,7.5,150500.0,6.5078,6.5339,6.5078,6.5252,150500.0
2008-05-16 11:20:00,7.51,7.51,7.47,7.47,98100.0,6.5339,6.5339,6.4991,6.4991,98100.0
2008-05-16 11:25:00,7.48,7.51,7.47,7.5,111000.0,6.5078,6.5339,6.4991,6.5252,111000.0
2008-05-16 11:30:00,7.49,7.5,7.48,7.5,32500.0,6.5165,6.5252,6.5078,6.5252,32500.0
2008-05-16 11:35:00,7.5,7.51,7.49,7.51,100300.0,6.5252,6.5339,6.5165,6.5339,100300.0
2008-05-16 11:40:00,7.5,7.5,7.49,7.5,61400.0,6.5252,6.5252,6.5165,6.5252,61400.0
2008-05-16 11:45:00,7.49,7.5,7.49,7.5,20300.0,6.5165,6.5252,6.5165,6.5252,20300.0
2008-05-16 11:50:00,7.5,7.5,7.49,7.5,101500.0,6.5252,6.5252,6.5165,6.5252,101500.0
2008-05-16 11:55:00,7.5,7.52,7.49,7.52,150000.0,6.5252,6.5426,6.5165,6.5426,150000.0
2008-05-16 12:00:00,7.51,7.52,7.48,7.49,129700.0,6.5339,6.5426,6.5078,6.5165,129700.0
2008-05-16 12:05:00,7.49,7.5,7.48,7.49,47200.0,6.5165,6.5252,6.5078,6.5165,47200.0
2008-05-16 12:10:00,7.5,7.53,7.49,7.53,75600.0,6.5252,6.5513,6.5165,6.5513,75600.0
2008-05-16 12:15:00,7.53,7.56,7.52,7.56,78000.0,6.5513,6.5774,6.5426,6.5774,78000.0
2008-05-16 12:20:00,7.56,7.57,7.52,7.54,125500.0,6.5774,6.5861,6.5426,6.56,125500.0
2008-05-16 12:25:00,7.55,7.56,7.52,7.56,77700.0,6.5687,6.5774,6.5426,6.5774,77700.0
2008-05-16 12:30:00,7.57,7.6,7.53,7.6,115600.0,6.5861,6.6122,6.5513,6.6122,115600.0
2008-05-16 12:35:00,7.6,7.63,7.58,7.59,150300.0,6.6122,6.6383,6.5948,6.6035,150300.0
2008-05-16 12:40:00,7.6,7.61,7.56,7.58,117900.0,6.6122,6.6209,6.5774,6.5948,117900.0
2008-05-16 12:45:00,7.57,7.61,7.57,7.61,69300.0,6.5861,6.6209,6.5861,6.6209,69300.0
2008-05-16 12:50:00,7.6,7.64,7.58,7.64,77900.0,6.6122,6.647,6.5948,6.647,77900.0
2008-05-16 12:55:00,7.64,7.68,7.63,7.67,91700.0,6.647,6.6818,6.6383,6.6731,91700.0
2008-05-16 13:00:00,7.68,7.68,7.59,7.65,102500.0,6.6818,6.6818,6.6035,6.6557,102500.0
2008-05-16 13:05:00,7.66,7.67,7.64,7.66,62200.0,6.6644,6.6731,6.647,6.6644,62200.0
2008-05-16 13:10:00,7.65,7.65,7.62,7.62,40500.0,6.6557,6.6557,6.6296,6.6296,40500.0
2008-05-16 13:15:00,7.62,7.64,7.61,7.62,59800.0,6.6296,6.647,6.6209,6.6296,59800.0
2008-05-16 13:20:00,7.62,7.65,7.6,7.65,50400.0,6.6296,6.6557,6.6122,6.6557,50400.0
2008-05-16 13:25:00,7.65,7.65,7.61,7.62,17400.0,6.6557,6.6557,6.6209,6.6296,17400.0
2008-05-16 13:30:00,7.62,7.62,7.59,7.59,49300.0,6.6296,6.6296,6.6035,6.6035,49300.0
2008-05-16 13:35:00,7.59,7.59,7.55,7.58,41600.0,6.6035,6.6035,6.5687,6.5948,41600.0
2008-05-16 13:40:00,7.57,7.57,7.54,7.55,106000.0,6.5861,6.5861,6.56,6.5687,106000.0
2008-05-16 13:45:00,7.55,7.55,7.53,7.53,21600.0,6.5687,6.5687,6.5513,6.5513,21600.0
2008-05-16 13:50:00,7.53,7.54,7.52,7.53,51100.0,6.5513,6.56,6.5426,6.5513,51100.0
2008-05-16 13:55:00,7.54,7.56,7.53,7.55,113000.0,6.56,6.5774,6.5513,6.5687,113000.0
2008-05-16 14:00:00,7.55,7.56,7.49,7.5,120700.0,6.5687,6.5774,6.5165,6.5252,120700.0
2008-05-16 14:05:00,7.5,7.52,7.49,7.51,24000.0,6.5252,6.5426,6.5165,6.5339,24000.0
2008-05-16 14:10:00,7.51,7.53,7.5,7.51,62100.0,6.5339,6.5513,6.5252,6.5339,62100.0
2008-05-16 14:15:00,7.52,7.53,7.52,7.52,16600.0,6.5426,6.5513,6.5426,6.5426,16600.0
2008-05-16 14:20:00,7.53,7.53,7.51,7.53,12700.0,6.5513,6.5513,6.5339,6.5513,12700.0
2008-05-16 14:25:00,7.52,7.53,7.5,7.53,53700.0,6.5426,6.5513,6.5252,6.5513,53700.0
2008-05-16 14:30:00,7.52,7.54,7.51,7.51,15200.0,6.5426,6.56,6.5339,6.5339,15200.0
2008-05-16 14:35:00,7.52,7.53,7.51,7.52,9800.0,6.5426,6.5513,6.5339,6.5426,9800.0
2008-05-16 14:40:00,7.52,7.53,7.51,7.51,26700.0,6.5426,6.5513,6.5339,6.5339,26700.0
2008-05-16 14:45:00,7.52,7.55,7.51,7.51,84600.0,6.5426,6.5687,6.5339,6.5339,84600.0
2008-05-16 14:50:00,7.51,7.53,7.5,7.53,86000.0,6.5339,6.5513,6.5252,6.5513,86000.0
2008-05-16 14:55:00,7.53,7.54,7.52,7.53,46200.0,6.5513,6.56,6.5426,6.5513,46200.0
2008-05-16 15:00:00,7.52,7.53,7.51,7.53,30300.0,6.5426,6.5513,6.5339,6.5513,30300.0
2008-05-16 15:05:00,7.52,7.55,7.52,7.53,72200.0,6.5426,6.5687,6.5426,6.5513,72200.0
2008-05-16 15:10:00,7.54,7.55,7.52,7.53,36500.0,6.56,6.5687,6.5426,6.5513,36500.0
2008-05-16 15:15:00,7.53,7.54,7.52,7.52,42600.0,6.5513,6.56,6.5426,6.5426,42600.0
2008-05-16 15:20:00,7.52,7.53,7.51,7.51,47800.0,6.5426,6.5513,6.5339,6.5339,47800.0
2008-05-16 15:25:00,7.51,7.52,7.49,7.51,86900.0,6.5339,6.5426,6.5165,6.5339,86900.0
2008-05-16 15:30:00,7.5,7.51,7.48,7.49,63900.0,6.5252,6.5339,6.5078,6.5165,63900.0
2008-05-16 15:35:00,7.48,7.5,7.48,7.49,59000.0,6.5078,6.5252,6.5078,6.5165,59000.0
2008-05-16 15:40:00,7.5,7.52,7.48,7.5,170400.0,6.5252,6.5426,6.5078,6.5252,170400.0
2008-05-16 15:45:00,7.5,7.52,7.48,7.52,154500.0,6.5252,6.5426,6.5078,6.5426,154500.0
2008-05-16 15:50:00,7.51,7.53,7.49,7.5,201800.0,6.5339,6.5513,6.5165,6.5252,201800.0
2008-05-16 15:55:00,7.5,7.5,7.44,7.44,310500.0,6.5252,6.5252,6.473,6.473,310500.0
2008-05-19 09:30:00,7.48,7.48,7.34,7.42,137700.0,6.5078,6.5078,6.386,6.4556,137700.0
2008-05-19 09:35:00,7.42,7.43,7.37,7.37,116000.0,6.4556,6.4643,6.4121,6.4121,116000.0
2008-05-19 09:40:00,7.36,7.37,7.34,7.36,124100.0,6.4034,6.4121,6.386,6.4034,124100.0
2008-05-19 09:45:00,7.36,7.43,7.36,7.41,104100.0,6.4034,6.4643,6.4034,6.4469,104100.0
2008-05-19 09:50:00,7.4,7.47,7.4,7.45,125400.0,6.4382,6.4991,6.4382,6.4817,125400.0
2008-05-19 09:55:00,7.44,7.47,7.4,7.46,113800.0,6.473,6.4991,6.4382,6.4904,113800.0
2008-05-19 10:00:00,7.46,7.48,7.34,7.4,260000.0,6.4904,6.5078,6.386,6.4382,260000.0
2008-05-19 10:05:00,7.4,7.42,7.38,7.42,64700.0,6.4382,6.4556,6.4208,6.4556,64700.0
2008-05-19 10:10:00,7.42,7.44,7.38,7.41,84900.0,6.4556,6.473,6.4208,6.4469,84900.0
2008-05-19 10:15:00,7.41,7.42,7.35,7.36,83500.0,6.4469,6.4556,6.3947,6.4034,83500.0
2008-05-19 10:20:00,7.36,7.39,7.35,7.36,123500.0,6.4034,6.4295,6.3947,6.4034,123500.0
2008-05-19 10:25:00,7.37,7.42,7.37,7.41,79000.0,6.4121,6.4556,6.4121,6.4469,79000.0
2008-05-19 10:30:00,7.41,7.43,7.4,7.4,93400.0,6.4469,6.4643,6.4382,6.4382,93400.0
2008-05-19 10:35:00,7.41,7.49,7.41,7.46,141600.0,6.4469,6.5165,6.4469,6.4904,141600.0
2008-05-19 10:40:00,7.46,7.46,7.39,7.4,87300.0,6.4904,6.4904,6.4295,6.4382,87300.0
2008-05-19 10:45:00,7.4,7.41,7.39,7.4,37000.0,6.4382,6.4469,6.4295,6.4382,37000.0
2008-05-19 10:50:00,7.41,7.42,7.4,7.41,26000.0,6.4469,6.4556,6.4382,6.4469,26000.0
2008-05-19 10:55:00,7.42,7.44,7.41,7.41,55400.0,6.4556,6.473,6.4469,6.4469,55400.0
2008-05-19 11:00:00,7.42,7.43,7.42,7.42,35200.0,6.4556,6.4643,6.4556,6.4556,35200.0
2008-05-19 11:05:00,7.42,7.43,7.41,7.41,40800.0,6.4556,6.4643,6.4469,6.4469,40800.0
2008-05-19 11:10:00,7.41,7.42,7.41,7.41,75600.0,6.4469,6.4556,6.4469,6.4469,75600.0
2008-05-19 11:15:00,7.42,7.48,7.41,7.48,107000.0,6.4556,6.5078,6.4469,6.5078,107000.0
2008-05-19 11:20:00,7.48,7.52,7.47,7.49,242700.0,6.5078,6.5426,6.4991,6.5165,242700.0
2008-05-19 11:25:00,7.5,7.5,7.42,7.43,124400.0,6.5252,6.5252,6.4556,6.4643,124400.0
2008-05-19 11:30:00,7.43,7.46,7.43,7.46,51700.0,6.4643,6.4904,6.4643,6.4904,51700.0
2008-05-19 11:35:00,7.45,7.48,7.45,7.47,56800.0,6.4817,6.5078,6.4817,6.4991,56800.0
2008-05-19 11:40:00,7.48,7.5,7.47,7.5,303300.0,6.5078,6.5252,6.4991,6.5252,303300.0
2008-05-19 11:45:00,7.5,7.5,7.48,7.48,122300.0,6.5252,6.5252,6.5078,6.5078,122300.0
2008-05-19 11:50:00,7.48,7.49,7.47,7.48,190900.0,6.5078,6.5165,6.4991,6.5078,190900.0
2008-05-19 11:55:00,7.49,7.49,7.47,7.48,259600.0,6.5165,6.5165,6.4991,6.5078,259600.0
2008-05-19 12:00:00,7.48,7.49,7.45,7.47,255400.0,6.5078,6.5165,6.4817,6.4991,255400.0
2008-05-19 12:05:00,7.47,7.48,7.45,7.47,42100.0,6.4991,6.5078,6.4817,6.4991,42100.0
2008-05-19 12:10:00,7.46,7.47,7.45,7.45,86400.0,6.4904,6.4991,6.4817,6.4817,86400.0
2008-05-19 12:15:00,7.45,7.48,7.43,7.48,194300.0,6.4817,6.5078,6.4643,6.5078,194300.0
2008-05-19 12:20:00,7.47,7.55,7.47,7.52,145000.0,6.4991,6.5687,6.4991,6.5426,145000.0
2008-05-19 12:25:00,7.52,7.53,7.5,7.51,37000.0,6.5426,6.5513,6.5252,6.5339,37000.0
2008-05-19 12:30:00,7.51,7.54,7.51,7.52,51900.0,6.5339,6.56,6.5339,6.5426,51900.0
2008-05-19 12:35:00,7.52,7.53,7.5,7.5,31100.0,6.5426,6.5513,6.5252,6.5252,31100.0
2008-05-19 12:40:00,7.5,7.51,7.49,7.51,23900.0,6.5252,6.5339,6.5165,6.5339,23900.0
2008-05-19 12:45:00,7.5,7.5,7.44,7.44,105200.0,6.5252,6.5252,6.473,6.473,105200.0
2008-05-19 12:50:00,7.44,7.45,7.43,7.43,58400.0,6.473,6.4817,6.4643,6.4643,58400.0
2008-05-19 12:55:00,7.43,7.43,7.4,7.41,63600.0,6.4643,6.4643,6.4382,6.4469,63600.0
2008-05-19 13:00:00,7.42,7.47,7.41,7.44,56700.0,6.4556,6.4991,6.4469,6.473,56700.0
2008-05-19 13:05:00,7.44,7.44,7.43,7.43,100200.0,6.473,6.473,6.4643,6.4643,100200.0
2008-05-19 13:10:00,7.43,7.45,7.41,7.43,77900.0,6.4643,6.4817,6.4469,6.4643,77900.0
2008-05-19 13:15:00,7.43,7.44,7.42,7.43,110700.0,6.4643,6.473,6.4556,6.4643,110700.0
2008-05-19 13:20:00,7.43,7.43,7.41,7.41,22900.0,6.4643,6.4643,6.4469,6.4469,22900.0
2008-05-19 13:25:00,7.41,7.42,7.41,7.41,213000.0,6.4469,6.4556,6.4469,6.4469,213000.0
2008-05-19 13:30:00,7.41,7.42,7.4,7.41,52900.0,6.4469,6.4556,6.4382,6.4469,52900.0
2008-05-19 13:35:00,7.41,7.44,7.39,7.39,244700.0,6.4469,6.473,6.4295,6.4295,244700.0
2008-05-19 13:40:00,7.39,7.4,7.37,7.37,47700.0,6.4295,6.4382,6.4121,6.4121,47700.0
2008-05-19 13:45:00,7.38,7.39,7.37,7.37,49100.0,6.4208,6.4295,6.4121,6.4121,49100.0
2008-05-19 13:50:00,7.37,7.38,7.35,7.36,88100.0,6.4121,6.4208,6.3947,6.4034,88100.0
2008-05-19 13:55:00,7.36,7.36,7.35,7.35,52600.0,6.4034,6.4034,6.3947,6.3947,52600.0
2008-05-19 14:00:00,7.36,7.37,7.35,7.36,65500.0,6.4034,6.4121,6.3947,6.4034,65500.0
2008-05-19 14:05:00,7.36,7.37,7.36,7.36,33900.0,6.4034,6.4121,6.4034,6.4034,33900.0
2008-05-19 14:10:00,7.37,7.37,7.35,7.35,42200.0,6.4121,6.4121,6.3947,6.3947,42200.0
2008-05-19 14:15:00,7.35,7.36,7.33,7.33,122500.0,6.3947,6.4034,6.3773,6.3773,122500.0
2008-05-19 14:20:00,7.33,7.34,7.31,7.34,134900.0,6.3773,6.386,6.3599,6.386,134900.0
2008-05-19 14:25:00,7.33,7.34,7.27,7.3,83600.0,6.3773,6.386,6.3251,6.3512,83600.0
2008-05-19 14:30:00,7.3,7.32,7.3,7.3,28500.0,6.3512,6.3686,6.3512,6.3512,28500.0
2008-05-19 14:35:00,7.3,7.31,7.28,7.31,79100.0,6.3512,6.3599,6.3338,6.3599,79100.0
2008-05-19 14:40:00,7.31,7.34,7.3,7.31,61400.0,6.3599,6.386,6.3512,6.3599,61400.0
2008-05-19 14:45:00,7.31,7.32,7.26,7.26,69000.0,6.3599,6.3686,6.3164,6.3164,69000.0
2008-05-19 14:50:00,7.26,7.31,7.26,7.29,100000.0,6.3164,6.3599,6.3164,6.3425,100000.0
2008-05-19 14:55:00,7.29,7.29,7.27,7.28,18800.0,6.3425,6.3425,6.3251,6.3338,18800.0
2008-05-19 15:00:00,7.27,7.29,7.25,7.27,199100.0,6.3251,6.3425,6.3077,6.3251,199100.0
2008-05-19 15:05:00,7.26,7.27,7.25,7.25,56900.0,6.3164,6.3251,6.3077,6.3077,56900.0
2008-05-19 15:10:00,7.25,7.26,7.17,7.2,255300.0,6.3077,6.3164,6.2381,6.2642,255300.0
2008-05-19 15:15:00,7.2,7.2,7.15,7.16,150700.0,6.2642,6.2642,6.2207,6.2294,150700.0
2008-05-19 15:20:00,7.16,7.17,7.15,7.16,53600.0,6.2294,6.2381,6.2207,6.2294,53600.0
2008-05-19 15:25:00,7.15,7.18,7.15,7.18,68200.0,6.2207,6.2468,6.2207,6.2468,68200.0
2008-05-19 15:30:00,7.18,7.2,7.13,7.13,160300.0,6.2468,6.2642,6.2033,6.2033,160300.0
2008-05-19 15:35:00,7.13,7.15,7.1,7.1,85800.0,6.2033,6.2207,6.1772,6.1772,85800.0
2008-05-19 15:40:00,7.1,7.1,7.07,7.07,145700.0,6.1772,6.1772,6.1511,6.1511,145700.0
2008-05-19 15:45:00,7.08,7.14,7.08,7.13,122400.0,6.1598,6.212,6.1598,6.2033,122400.0
2008-05-19 15:50:00,7.13,7.14,7.1,7.12,87800.0,6.2033,6.212,6.1772,6.1946,87800.0
2008-05-19 15:55:00,7.11,7.14,7.11,7.12,160300.0,6.1859,6.212,6.1859,6.1946,160300.0
2008-05-20 09:30:00,7.1,7.1,6.92,6.95,228500.0,6.1772,6.1772,6.0206,6.0467,228500.0
2008-05-20 09:35:00,6.96,6.96,6.88,6.93,185800.0,6.0554,6.0554,5.9858,6.0293,185800.0
2008-05-20 09:40:00,6.92,6.93,6.89,6.92,98100.0,6.0206,6.0293,5.9945,6.0206,98100.0
2008-05-20 09:45:00,6.91,6.91,6.87,6.89,168100.0,6.0119,6.0119,5.9771,5.9945,168100.0
2008-05-20 09:50:00,6.89,6.93,6.88,6.91,171700.0,5.9945,6.0293,5.9858,6.0119,171700.0
2008-05-20 09:55:00,6.91,6.92,6.86,6.86,219600.0,6.0119,6.0206,5.9684,5.9684,219600.0
2008-05-20 10:00:00,6.86,6.87,6.81,6.82,130100.0,5.9684,5.9771,5.9249,5.9336,130100.0
2008-05-20 10:05:00,6.81,6.82,6.78,6.8,189000.0,5.9249,5.9336,5.8988,5.9162,189000.0
2008-05-20 10:10:00,6.81,6.81,6.78,6.8,119000.0,5.9249,5.9249,5.8988,5.9162,119000.0
2008-05-20 10:15:00,6.8,6.8,6.72,6.73,209900.0,5.9162,5.9162,5.8466,5.8553,209900.0
2008-05-20 10:20:00,6.74,6.75,6.68,6.71,196600.0,5.864,5.8727,5.8118,5.8379,196600.0
2008-05-20 10:25:00,6.71,6.79,6.71,6.79,130500.0,5.8379,5.9075,5.8379,5.9075,130500.0
2008-05-20 10:30:00,6.78,6.82,6.75,6.8,324700.0,5.8988,5.9336,5.8727,5.9162,324700.0
2008-05-20 10:35:00,6.81,6.82,6.78,6.8,141000.0,5.9249,5.9336,5.8988,5.9162,141000.0
2008-05-20 10:40:00,6.8,6.86,6.77,6.86,168500.0,5.9162,5.9684,5.8901,5.9684,168500.0
2008-05-20 10:45:00,6.86,6.88,6.84,6.84,107700.0,5.9684,5.9858,5.951,5.951,107700.0
2008-05-20 10:50:00,6.84,6.84,6.78,6.8,90300.0,5.951,5.951,5.8988,5.9162,90300.0
2008-05-20 10:55:00,6.8,6.84,6.79,6.83,32500.0,5.9162,5.951,5.9075,5.9423,32500.0
2008-05-20 11:00:00,6.84,6.84,6.8,6.81,33100.0,5.951,5.951,5.9162,5.9249,33100.0
2008-05-20 11:05:00,6.82,6.82,6.81,6.82,25200.0,5.9336,5.9336,5.9249,5.9336,25200.0
2008-05-20 11:10:00,6.81,6.83,6.8,6.83,44400.0,5.9249,5.9423,5.9162,5.9423,44400.0
2008-05-20 11:15:00,6.84,6.87,6.84,6.84,51300.0,5.951,5.9771,5.951,5.951,51300.0
2008-05-20 11:20:00,6.83,6.84,6.83,6.83,25700.0,5.9423,5.951,5.9423,5.9423,25700.0
2008-05-20 11:25:00,6.83,6.86,6.83,6.84,50400.0,5.9423,5.9684,5.9423,5.951,50400.0
2008-05-20 11:30:00,6.85,6.87,6.84,6.87,30300.0,5.9597,5.9771,5.951,5.9771,30300.0
2008-05-20 11:35:00,6.86,6.89,6.84,6.85,135100.0,5.9684,5.9945,5.951,5.9597,135100.0
2008-05-20 11:40:00,6.85,6.88,6.85,6.85,52200.0,5.9597,5.9858,5.9597,5.9597,52200.0
2008-05-20 11:45:00,6.85,6.87,6.84,6.84,80800.0,5.9597,5.9771,5.951,5.951,80800.0
2008-05-20 11:50:00,6.84,6.85,6.82,6.82,52100.0,5.951,5.9597,5.9336,5.9336,52100.0
2008-05-20 11:55:00,6.83,6.83,6.81,6.81,61800.0,5.9423,5.9423,5.9249,5.9249,61800.0
2008-05-20 12:00:00,6.82,6.83,6.8,6.83,89000.0,5.9336,5.9423,5.9162,5.9423,89000.0
2008-05-20 12:05:00,6.83,6.86,6.83,6.85,62500.0,5.9423,5.9684,5.9423,5.9597,62500.0
2008-05-20 12:10:00,6.85,6.86,6.83,6.83,33200.0,5.9597,5.9684,5.9423,5.9423,33200.0
2008-05-20 12:15:00,6.83,6.84,6.83,6.84,15400.0,5.9423,5.951,5.9423,5.951,15400.0
2008-05-20 12:20:00,6.84,6.85,6.83,6.83,50700.0,5.951,5.9597,5.9423,5.9423,50700.0
2008-05-20 12:25:00,6.84,6.84,6.81,6.82,52400.0,5.951,5.951,5.9249,5.9336,52400.0
2008-05-20 12:30:00,6.83,6.83,6.81,6.81,22700.0,5.9423,5.9423,5.9249,5.9249,22700.0
2008-05-20 12:35:00,6.82,6.84,6.81,6.84,47800.0,5.9336,5.951,5.9249,5.951,47800.0
2008-05-20 12:40:00,6.84,6.84,6.83,6.83,31300.0,5.951,5.951,5.9423,5.9423,31300.0
2008-05-20 12:45:00,6.84,6.84,6.83,6.83,29700.0,5.951,5.951,5.9423,5.9423,29700.0
2008-05-20 12:50:00,6.83,6.84,6.8,6.8,54900.0,5.9423,5.951,5.9162,5.9162,54900.0
2008-05-20 12:55:00,6.81,6.82,6.8,6.81,19000.0,5.9249,5.9336,5.9162,5.9249,19000.0
2008-05-20 13:00:00,6.82,6.83,6.81,6.81,50200.0,5.9336,5.9423,5.9249,5.9249,50200.0
2008-05-20 13:05:00,6.82,6.84,6.8,6.82,108900.0,5.9336,5.951,5.9162,5.9336,108900.0
2008-05-20 13:10:00,6.82,6.85,6.81,6.85,104700.0,5.9336,5.9597,5.9249,5.9597,104700.0
2008-05-20 13:15:00,6.85,6.85,6.81,6.83,70900.0,5.9597,5.9597,5.9249,5.9423,70900.0
2008-05-20 13:20:00,6.83,6.86,6.82,6.86,84700.0,5.9423,5.9684,5.9336,5.9684,84700.0
2008-05-20 13:25:00,6.86,6.87,6.83,6.83,34600.0,5.9684,5.9771,5.9423,5.9423,34600.0
2008-05-20 13:30:00,6.84,6.84,6.8,6.83,79900.0,5.951,5.951,5.9162,5.9423,79900.0
2008-05-20 13:35:00,6.83,6.84,6.83,6.83,13200.0,5.9423,5.951,5.9423,5.9423,13200.0
2008-05-20 13:40:00,6.83,6.84,6.83,6.84,26700.0,5.9423,5.951,5.9423,5.951,26700.0
2008-05-20 13:45:00,6.83,6.85,6.82,6.85,62800.0,5.9423,5.9597,5.9336,5.9597,62800.0
2008-05-20 13:50:00,6.85,6.87,6.83,6.83,105000.0,5.9597,5.9771,5.9423,5.9423,105000.0
2008-05-20 13:55:00,6.83,6.84,6.82,6.84,35000.0,5.9423,5.951,5.9336,5.951,35000.0
2008-05-20 14:00:00,6.83,6.84,6.83,6.84,23400.0,5.9423,5.951,5.9423,5.951,23400.0
2008-05-20 14:05:00,6.84,6.85,6.78,6.79,323600.0,5.951,5.9597,5.8988,5.9075,323600.0
2008-05-20 14:10:00,6.79,6.8,6.75,6.75,177600.0,5.9075,5.9162,5.8727,5.8727,177600.0
2008-05-20 14:15:00,6.75,6.77,6.75,6.76,34200.0,5.8727,5.8901,5.8727,5.8814,34200.0
2008-05-20 14:20:00,6.76,6.8,6.76,6.79,26700.0,5.8814,5.9162,5.8814,5.9075,26700.0
2008-05-20 14:25:00,6.8,6.81,6.79,6.8,32500.0,5.9162,5.9249,5.9075,5.9162,32500.0
2008-05-20 14:30:00,6.81,6.84,6.8,6.83,51000.0,5.9249,5.951,5.9162,5.9423,51000.0
2008-05-20 14:35:00,6.83,6.84,6.82,6.83,33200.0,5.9423,5.951,5.9336,5.9423,33200.0
2008-05-20 14:40:00,6.83,6.84,6.83,6.83,30100.0,5.9423,5.951,5.9423,5.9423,30100.0
2008-05-20 14:45:00,6.83,6.84,6.78,6.78,72700.0,5.9423,5.951,5.8988,5.8988,72700.0
2008-05-20 14:50:00,6.79,6.83,6.79,6.82,51900.0,5.9075,5.9423,5.9075,5.9336,51900.0
2008-05-20 14:55:00,6.82,6.85,6.8,6.85,83600.0,5.9336,5.9597,5.9162,5.9597,83600.0
2008-05-20 15:00:00,6.86,6.86,6.85,6.85,57900.0,5.9684,5.9684,5.9597,5.9597,57900.0
2008-05-20 15:05:00,6.85,6.86,6.85,6.85,92500.0,5.9597,5.9684,5.9597,5.9597,92500.0
2008-05-20 15:10:00,6.85,6.86,6.84,6.85,70300.0,5.9597,5.9684,5.951,5.9597,70300.0
2008-05-20 15:15:00,6.85,6.88,6.85,6.88,111400.0,5.9597,5.9858,5.9597,5.9858,111400.0
2008-05-20 15:20:00,6.88,6.89,6.86,6.88,83100.0,5.9858,5.9945,5.9684,5.9858,83100.0
2008-05-20 15:25:00,6.89,6.89,6.86,6.87,105400.0,5.9945,5.9945,5.9684,5.9771,105400.0
2008-05-20 15:30:00,6.87,6.87,6.85,6.85,121700.0,5.9771,5.9771,5.9597,5.9597,121700.0
2008-05-20 15:35:00,6.85,6.86,6.84,6.85,122100.0,5.9597,5.9684,5.951,5.9597,122100.0
2008-05-20 15:40:00,6.84,6.87,6.84,6.86,50700.0,5.951,5.9771,5.951,5.9684,50700.0
2008-05-20 15:45:00,6.86,6.88,6.86,6.87,68000.0,5.9684,5.9858,5.9684,5.9771,68000.0
2008-05-20 15:50:00,6.87,6.89,6.87,6.88,71300.0,5.9771,5.9945,5.9771,5.9858,71300.0
2008-05-20 15:55:00,6.88,6.88,6.85,6.87,114400.0,5.9858,5.9858,5.9597,5.9771,114400.0
2008-05-21 09:30:00,6.8,6.88,6.65,6.66,189300.0,5.9162,5.9858,5.7857,5.7944,189300.0
2008-05-21 09:35:00,6.67,6.73,6.58,6.67,401400.0,5.8031,5.8553,5.7248,5.8031,401400.0
2008-05-21 09:40:00,6.66,6.68,6.5,6.51,707400.0,5.7944,5.8118,5.6552,5.6639,707400.0
2008-05-21 09:45:00,6.51,6.58,6.45,6.49,535400.0,5.6639,5.7248,5.6117,5.6465,535400.0
2008-05-21 09:50:00,6.5,6.5,6.37,6.4,627600.0,5.6552,5.6552,5.5421,5.5682,627600.0
2008-05-21 09:55:00,6.4,6.44,6.36,6.4,404800.0,5.5682,5.603,5.5334,5.5682,404800.0
2008-05-21 10:00:00,6.4,6.45,6.39,6.45,169700.0,5.5682,5.6117,5.5595,5.6117,169700.0
2008-05-21 10:05:00,6.44,6.56,6.44,6.51,265800.0,5.603,5.7074,5.603,5.6639,265800.0
2008-05-21 10:10:00,6.51,6.59,6.5,6.55,154200.0,5.6639,5.7335,5.6552,5.6987,154200.0
2008-05-21 10:15:00,6.56,6.57,6.51,6.56,204600.0,5.7074,5.7161,5.6639,5.7074,204600.0
2008-05-21 10:20:00,6.56,6.66,6.54,6.66,192900.0,5.7074,5.7944,5.69,5.7944,192900.0
2008-05-21 10:25:00,6.66,6.69,6.6,6.65,257900.0,5.7944,5.8205,5.7422,5.7857,257900.0
2008-05-21 10:30:00,6.65,6.65,6.5,6.6,321000.0,5.7857,5.7857,5.6552,5.7422,321000.0
2008-05-21 10:35:00,6.6,6.61,6.54,6.55,110700.0,5.7422,5.7509,5.69,5.6987,110700.0
2008-05-21 10:40:00,6.56,6.6,6.53,6.55,337700.0,5.7074,5.7422,5.6813,5.6987,337700.0
2008-05-21 10:45:00,6.55,6.55,6.5,6.52,96300.0,5.6987,5.6987,5.6552,5.6726,96300.0
2008-05-21 10:50:00,6.52,6.52,6.47,6.48,180800.0,5.6726,5.6726,5.6291,5.6378,180800.0
2008-05-21 10:55:00,6.48,6.49,6.47,6.47,106000.0,5.6378,5.6465,5.6291,5.6291,106000.0
2008-05-21 11:00:00,6.47,6.47,6.44,6.47,100900.0,5.6291,5.6291,5.603,5.6291,100900.0
2008-05-21 11:05:00,6.46,6.47,6.41,6.43,173300.0,5.6204,5.6291,5.5769,5.5943,173300.0
2008-05-21 11:10:00,6.42,6.44,6.42,6.43,78500.0,5.5856,5.603,5.5856,5.5943,78500.0
2008-05-21 11:15:00,6.43,6.44,6.37,6.38,277100.0,5.5943,5.603,5.5421,5.5508,277100.0
2008-05-21 11:20:00,6.38,6.4,6.37,6.38,144400.0,5.5508,5.5682,5.5421,5.5508,144400.0
2008-05-21 11:25:00,6.39,6.39,6.38,6.39,112700.0,5.5595,5.5595,5.5508,5.5595,112700.0
2008-05-21 11:30:00,6.39,6.4,6.37,6.37,108100.0,5.5595,5.5682,5.5421,5.5421,108100.0
2008-05-21 11:35:00,6.38,6.4,6.37,6.4,128200.0,5.5508,5.5682,5.5421,5.5682,128200.0
2008-05-21 11:40:00,6.4,6.4,6.37,6.37,105800.0,5.5682,5.5682,5.5421,5.5421,105800.0
2008-05-21 11:45:00,6.37,6.38,6.35,6.38,125200.0,5.5421,5.5508,5.5247,5.5508,125200.0
2008-05-21 11:50:00,6.38,6.42,6.38,6.4,90800.0,5.5508,5.5856,5.5508,5.5682,90800.0
2008-05-21 11:55:00,6.41,6.42,6.35,6.37,243000.0,5.5769,5.5856,5.5247,5.5421,243000.0
2008-05-21 12:00:00,6.37,6.37,6.29,6.3,301400.0,5.5421,5.5421,5.4725,5.4812,301400.0
2008-05-21 12:05:00,6.3,6.36,6.29,6.35,100600.0,5.4812,5.5334,5.4725,5.5247,100600.0
2008-05-21 12:10:00,6.36,6.44,6.35,6.38,99700.0,5.5334,5.603,5.5247,5.5508,99700.0
2008-05-21 12:15:00,6.38,6.39,6.33,6.33,52000.0,5.5508,5.5595,5.5073,5.5073,52000.0
2008-05-21 12:20:00,6.33,6.36,6.28,6.29,144900.0,5.5073,5.5334,5.4638,5.4725,144900.0
2008-05-21 12:25:00,6.3,6.37,6.28,6.31,378300.0,5.4812,5.5421,5.4638,5.4899,378300.0
2008-05-21 12:30:00,6.3,6.31,6.27,6.27,107300.0,5.4812,5.4899,5.4551,5.4551,107300.0
2008-05-21 12:35:00,6.26,6.29,6.23,6.26,237900.0,5.4464,5.4725,5.4203,5.4464,237900.0
2008-05-21 12:40:00,6.26,6.26,6.23,6.24,149000.0,5.4464,5.4464,5.4203,5.429,149000.0
2008-05-21 12:45:00,6.24,6.25,6.19,6.2,358600.0,5.429,5.4377,5.3855,5.3942,358600.0
2008-05-21 12:50:00,6.2,6.21,6.18,6.2,161400.0,5.3942,5.4029,5.3768,5.3942,161400.0
2008-05-21 12:55:00,6.2,6.2,6.19,6.2,94800.0,5.3942,5.3942,5.3855,5.3942,94800.0
2008-05-21 13:00:00,6.2,6.2,6.19,6.2,108700.0,5.3942,5.3942,5.3855,5.3942,108700.0
2008-05-21 13:05:00,6.2,6.2,6.18,6.19,82700.0,5.3942,5.3942,5.3768,5.3855,82700.0
2008-05-21 13:10:00,6.19,6.19,6.16,6.17,168200.0,5.3855,5.3855,5.3594,5.3681,168200.0
2008-05-21 13:15:00,6.17,6.18,6.16,6.17,212500.0,5.3681,5.3768,5.3594,5.3681,212500.0
2008-05-21 13:20:00,6.17,6.18,6.14,6.17,247500.0,5.3681,5.3768,5.342,5.3681,247500.0
2008-05-21 13:25:00,6.16,6.18,6.15,6.15,173400.0,5.3594,5.3768,5.3507,5.3507,173400.0
2008-05-21 13:30:00,6.16,6.17,6.15,6.17,205500.0,5.3594,5.3681,5.3507,5.3681,205500.0
2008-05-21 13:35:00,6.16,6.17,6.14,6.15,145800.0,5.3594,5.3681,5.342,5.3507,145800.0
2008-05-21 13:40:00,6.14,6.17,6.14,6.16,193900.0,5.342,5.3681,5.342,5.3594,193900.0
2008-05-21 13:45:00,6.15,6.16,6.11,6.11,394000.0,5.3507,5.3594,5.3159,5.3159,394000.0
2008-05-21 13:50:00,6.11,6.12,6.06,6.06,385400.0,5.3159,5.3246,5.2724,5.2724,385400.0
2008-05-21 13:55:00,6.06,6.07,6.03,6.06,324200.0,5.2724,5.2811,5.2463,5.2724,324200.0
2008-05-21 14:00:00,6.06,6.15,5.95,5.98,3299200.0,5.2724,5.3507,5.1767,5.2028,3299200.0
2008-05-21 14:05:00,5.98,6.06,5.96,6.05,315900.0,5.2028,5.2724,5.1854,5.2637,315900.0
2008-05-21 14:10:00,6.06,6.07,6.01,6.03,278800.0,5.2724,5.2811,5.2289,5.2463,278800.0
2008-05-21 14:15:00,6.03,6.04,5.97,5.98,248400.0,5.2463,5.255,5.1941,5.2028,248400.0
2008-05-21 14:20:00,5.99,6.0,5.95,5.96,216600.0,5.2115,5.2202,5.1767,5.1854,216600.0
2008-05-21 14:25:00,5.96,6.0,5.96,5.98,112100.0,5.1854,5.2202,5.1854,5.2028,112100.0
2008-05-21 14:30:00,5.99,6.06,5.96,5.96,789700.0,5.2115,5.2724,5.1854,5.1854,789700.0
2008-05-21 14:35:00,5.97,6.0,5.96,6.0,242300.0,5.1941,5.2202,5.1854,5.2202,242300.0
2008-05-21 14:40:00,6.0,6.03,5.98,6.0,205700.0,5.2202,5.2463,5.2028,5.2202,205700.0
2008-05-21 14:45:00,6.0,6.0,5.98,5.99,134800.0,5.2202,5.2202,5.2028,5.2115,134800.0
2008-05-21 14:50:00,5.99,6.02,5.98,6.0,216700.0,5.2115,5.2376,5.2028,5.2202,216700.0
2008-05-21 14:55:00,6.0,6.0,5.99,6.0,55400.0,5.2202,5.2202,5.2115,5.2202,55400.0
2008-05-21 15:00:00,6.0,6.01,5.98,6.01,224900.0,5.2202,5.2289,5.2028,5.2289,224900.0
2008-05-21 15:05:00,6.01,6.01,5.99,5.99,261000.0,5.2289,5.2289,5.2115,5.2115,261000.0
2008-05-21 15:10:00,6.0,6.0,5.99,6.0,221700.0,5.2202,5.2202,5.2115,5.2202,221700.0
2008-05-21 15:15:00,6.0,6.02,5.98,5.99,239700.0,5.2202,5.2376,5.2028,5.2115,239700.0
2008-05-21 15:20:00,5.99,5.99,5.97,5.97,322400.0,5.2115,5.2115,5.1941,5.1941,322400.0
2008-05-21 15:25:00,5.98,5.99,5.83,5.88,631400.0,5.2028,5.2115,5.0722,5.1157,631400.0
2008-05-21 15:30:00,5.88,5.89,5.69,5.82,1254200.0,5.1157,5.1244,4.9504,5.0635,1254200.0
2008-05-21 15:35:00,5.83,5.89,5.78,5.86,693800.0,5.0722,5.1244,5.0287,5.0983,693800.0
2008-05-21 15:40:00,5.86,5.86,5.75,5.79,688700.0,5.0983,5.0983,5.0026,5.0374,688700.0
2008-05-21 15:45:00,5.78,5.81,5.77,5.8,877400.0,5.0287,5.0548,5.02,5.0461,877400.0
2008-05-21 15:50:00,5.81,5.84,5.75,5.78,596900.0,5.0548,5.0809,5.0026,5.0287,596900.0
2008-05-21 15:55:00,5.78,5.85,5.77,5.8,723800.0,5.0287,5.0896,5.02,5.0461,723800.0
2008-05-22 09:30:00,6.01,6.04,5.85,5.86,329200.0,5.2289,5.255,5.0896,5.0983,329200.0
2008-05-22 09:35:00,5.85,5.93,5.8,5.91,238600.0,5.0896,5.1592,5.0461,5.1418,238600.0
2008-05-22 09:40:00,5.91,5.91,5.86,5.89,163400.0,5.1418,5.1418,5.0983,5.1244,163400.0
2008-05-22 09:45:00,5.89,5.9,5.82,5.86,245300.0,5.1244,5.1331,5.0635,5.0983,245300.0
2008-05-22 09:50:00,5.86,5.97,5.86,5.97,162000.0,5.0983,5.1941,5.0983,5.1941,162000.0
2008-05-22 09:55:00,5.97,6.15,5.97,6.07,406300.0,5.1941,5.3507,5.1941,5.2811,406300.0
2008-05-22 10:00:00,6.06,6.14,6.06,6.11,268900.0,5.2724,5.342,5.2724,5.3159,268900.0
2008-05-22 10:05:00,6.11,6.15,6.05,6.15,245600.0,5.3159,5.3507,5.2637,5.3507,245600.0
2008-05-22 10:10:00,6.15,6.17,5.98,6.08,429400.0,5.3507,5.3681,5.2028,5.2898,429400.0
2008-05-22 10:15:00,6.07,6.07,6.0,6.02,136500.0,5.2811,5.2811,5.2202,5.2376,136500.0
2008-05-22 10:20:00,6.02,6.11,6.02,6.11,172900.0,5.2376,5.3159,5.2376,5.3159,172900.0
2008-05-22 10:25:00,6.11,6.12,6.09,6.11,209200.0,5.3159,5.3246,5.2985,5.3159,209200.0
2008-05-22 10:30:00,6.12,6.15,6.11,6.12,366400.0,5.3246,5.3507,5.3159,5.3246,366400.0
2008-05-22 10:35:00,6.12,6.15,6.11,6.12,302100.0,5.3246,5.3507,5.3159,5.3246,302100.0
2008-05-22 10:40:00,6.12,6.12,6.09,6.09,217000.0,5.3246,5.3246,5.2985,5.2985,217000.0
2008-05-22 10:45:00,6.1,6.1,6.04,6.08,333500.0,5.3072,5.3072,5.255,5.2898,333500.0
2008-05-22 10:50:00,6.08,6.1,6.0,6.01,561800.0,5.2898,5.3072,5.2202,5.2289,561800.0
2008-05-22 10:55:00,6.01,6.06,5.99,6.05,278900.0,5.2289,5.2724,5.2115,5.2637,278900.0
2008-05-22 11:00:00,6.05,6.07,6.03,6.07,139300.0,5.2637,5.2811,5.2463,5.2811,139300.0
2008-05-22 11:05:00,6.07,6.11,6.05,6.1,210200.0,5.2811,5.3159,5.2637,5.3072,210200.0
2008-05-22 11:10:00,6.1,6.11,6.06,6.07,143200.0,5.3072,5.3159,5.2724,5.2811,143200.0
2008-05-22 11:15:00,6.08,6.09,6.07,6.09,90400.0,5.2898,5.2985,5.2811,5.2985,90400.0
2008-05-22 11:20:00,6.09,6.13,6.08,6.13,208700.0,5.2985,5.3333,5.2898,5.3333,208700.0
2008-05-22 11:25:00,6.12,6.12,6.07,6.09,155400.0,5.3246,5.3246,5.2811,5.2985,155400.0
2008-05-22 11:30:00,6.09,6.1,6.02,6.03,226800.0,5.2985,5.3072,5.2376,5.2463,226800.0
2008-05-22 11:35:00,6.03,6.06,6.01,6.05,119200.0,5.2463,5.2724,5.2289,5.2637,119200.0
2008-05-22 11:40:00,6.06,6.06,5.96,6.02,232800.0,5.2724,5.2724,5.1854,5.2376,232800.0
2008-05-22 11:45:00,6.02,6.04,5.99,6.0,148300.0,5.2376,5.255,5.2115,5.2202,148300.0
2008-05-22 11:50:00,6.0,6.03,5.99,6.01,77500.0,5.2202,5.2463,5.2115,5.2289,77500.0
2008-05-22 11:55:00,6.01,6.01,5.99,6.01,88900.0,5.2289,5.2289,5.2115,5.2289,88900.0
2008-05-22 12:00:00,6.0,6.02,6.0,6.02,77600.0,5.2202,5.2376,5.2202,5.2376,77600.0
2008-05-22 12:05:00,6.02,6.07,6.01,6.05,179700.0,5.2376,5.2811,5.2289,5.2637,179700.0
2008-05-22 12:10:00,6.05,6.05,6.0,6.03,118400.0,5.2637,5.2637,5.2202,5.2463,118400.0
2008-05-22 12:15:00,6.03,6.08,6.02,6.03,102600.0,5.2463,5.2898,5.2376,5.2463,102600.0
2008-05-22 12:20:00,6.03,6.07,6.02,6.06,116800.0,5.2463,5.2811,5.2376,5.2724,116800.0
2008-05-22 12:25:00,6.06,6.07,6.05,6.06,51100.0,5.2724,5.2811,5.2637,5.2724,51100.0
2008-05-22 12:30:00,6.06,6.07,6.04,6.06,121600.0,5.2724,5.2811,5.255,5.2724,121600.0
2008-05-22 12:35:00,6.06,6.08,6.04,6.08,114700.0,5.2724,5.2898,5.255,5.2898,114700.0
2008-05-22 12:40:00,6.08,6.1,6.08,6.09,270700.0,5.2898,5.3072,5.2898,5.2985,270700.0
2008-05-22 12:45:00,6.09,6.1,6.09,6.1,35100.0,5.2985,5.3072,5.2985,5.3072,35100.0
2008-05-22 12:50:00,6.1,6.11,6.07,6.07,74000.0,5.3072,5.3159,5.2811,5.2811,74000.0
2008-05-22 12:55:00,6.07,6.08,6.06,6.07,48500.0,5.2811,5.2898,5.2724,5.2811,48500.0
2008-05-22 13:00:00,6.06,6.07,6.05,6.07,55400.0,5.2724,5.2811,5.2637,5.2811,55400.0
2008-05-22 13:05:00,6.07,6.08,6.06,6.07,63400.0,5.2811,5.2898,5.2724,5.2811,63400.0
2008-05-22 13:10:00,6.07,6.07,6.03,6.05,126300.0,5.2811,5.2811,5.2463,5.2637,126300.0
2008-05-22 13:15:00,6.04,6.09,6.01,6.03,92000.0,5.255,5.2985,5.2289,5.2463,92000.0
2008-05-22 13:20:00,6.04,6.04,6.02,6.02,41900.0,5.255,5.255,5.2376,5.2376,41900.0
2008-05-22 13:25:00,6.02,6.02,5.94,5.94,237100.0,5.2376,5.2376,5.168,5.168,237100.0
2008-05-22 13:30:00,5.94,5.94,5.88,5.91,169800.0,5.168,5.168,5.1157,5.1418,169800.0
2008-05-22 13:35:00,5.9,5.96,5.88,5.96,195300.0,5.1331,5.1854,5.1157,5.1854,195300.0
2008-05-22 13:40:00,5.95,5.99,5.94,5.97,77800.0,5.1767,5.2115,5.168,5.1941,77800.0
2008-05-22 13:45:00,5.97,6.02,5.97,6.02,101800.0,5.1941,5.2376,5.1941,5.2376,101800.0
2008-05-22 13:50:00,6.01,6.05,5.99,6.01,92500.0,5.2289,5.2637,5.2115,5.2289,92500.0
2008-05-22 13:55:00,6.02,6.02,5.99,5.99,75400.0,5.2376,5.2376,5.2115,5.2115,75400.0
2008-05-22 14:00:00,5.99,6.01,5.99,6.01,81800.0,5.2115,5.2289,5.2115,5.2289,81800.0
2008-05-22 14:05:00,6.01,6.06,5.99,6.0,140800.0,5.2289,5.2724,5.2115,5.2202,140800.0
2008-05-22 14:10:00,6.01,6.03,6.0,6.0,70400.0,5.2289,5.2463,5.2202,5.2202,70400.0
2008-05-22 14:15:00,5.99,6.01,5.97,5.97,127300.0,5.2115,5.2289,5.1941,5.1941,127300.0
2008-05-22 14:20:00,5.98,6.0,5.98,5.99,44500.0,5.2028,5.2202,5.2028,5.2115,44500.0
2008-05-22 14:25:00,5.99,6.01,5.96,5.96,116600.0,5.2115,5.2289,5.1854,5.1854,116600.0
2008-05-22 14:30:00,5.96,5.96,5.94,5.94,42900.0,5.1854,5.1854,5.168,5.168,42900.0
2008-05-22 14:35:00,5.95,5.97,5.94,5.96,40000.0,5.1767,5.1941,5.168,5.1854,40000.0
2008-05-22 14:40:00,5.95,5.96,5.89,5.89,213400.0,5.1767,5.1854,5.1244,5.1244,213400.0
2008-05-22 14:45:00,5.9,5.91,5.86,5.87,158600.0,5.1331,5.1418,5.0983,5.107,158600.0
2008-05-22 14:50:00,5.86,5.89,5.86,5.87,82300.0,5.0983,5.1244,5.0983,5.107,82300.0
2008-05-22 14:55:00,5.88,5.9,5.82,5.87,182800.0,5.1157,5.1331,5.0635,5.107,182800.0
2008-05-22 15:00:00,5.87,5.87,5.83,5.85,125800.0,5.107,5.107,5.0722,5.0896,125800.0
2008-05-22 15:05:00,5.84,6.0,5.84,5.85,70700.0,5.0809,5.2202,5.0809,5.0896,70700.0
2008-05-22 15:10:00,5.85,5.85,5.84,5.85,37000.0,5.0896,5.0896,5.0809,5.0896,37000.0
2008-05-22 15:15:00,5.85,5.86,5.84,5.84,40400.0,5.0896,5.0983,5.0809,5.0809,40400.0
2008-05-22 15:20:00,5.84,5.85,5.82,5.83,53100.0,5.0809,5.0896,5.0635,5.0722,53100.0
2008-05-22 15:25:00,5.83,5.83,5.76,5.76,211600.0,5.0722,5.0722,5.0113,5.0113,211600.0
2008-05-22 15:30:00,5.76,5.8,5.74,5.77,245200.0,5.0113,5.0461,4.9939,5.02,245200.0
2008-05-22 15:35:00,5.76,5.82,5.76,5.81,306000.0,5.0113,5.0635,5.0113,5.0548,306000.0
2008-05-22 15:40:00,5.81,5.86,5.79,5.82,167400.0,5.0548,5.0983,5.0374,5.0635,167400.0
2008-05-22 15:45:00,5.82,5.83,5.75,5.77,326200.0,5.0635,5.0722,5.0026,5.02,326200.0
2008-05-22 15:50:00,5.78,5.79,5.74,5.75,258700.0,5.0287,5.0374,4.9939,5.0026,258700.0
2008-05-22 15:55:00,5.76,5.82,5.76,5.82,176400.0,5.0113,5.0635,5.0113,5.0635,176400.0
2008-05-23 09:30:00,5.65,5.65,5.5,5.57,1097600.0,4.9156,4.9156,4.7851,4.846,1097600.0
2008-05-23 09:35:00,5.56,5.64,5.52,5.63,204900.0,4.8373,4.9069,4.8025,4.8982,204900.0
2008-05-23 09:40:00,5.63,5.63,5.46,5.5,503600.0,4.8982,4.8982,4.7503,4.7851,503600.0
2008-05-23 09:45:00,5.49,5.5,5.42,5.43,201800.0,4.7764,4.7851,4.7155,4.7242,201800.0
2008-05-23 09:50:00,5.44,5.46,5.43,5.44,134100.0,4.7329,4.7503,4.7242,4.7329,134100.0
2008-05-23 09:55:00,5.45,5.47,5.41,5.46,207400.0,4.7416,4.759,4.7068,4.7503,207400.0
2008-05-23 10:00:00,5.46,5.46,5.41,5.43,271800.0,4.7503,4.7503,4.7068,4.7242,271800.0
2008-05-23 10:05:00,5.43,5.44,5.41,5.43,271700.0,4.7242,4.7329,4.7068,4.7242,271700.0
2008-05-23 10:10:00,5.42,5.44,5.42,5.43,276100.0,4.7155,4.7329,4.7155,4.7242,276100.0
2008-05-23 10:15:00,5.42,5.43,5.38,5.39,545200.0,4.7155,4.7242,4.6807,4.6894,545200.0
2008-05-23 10:20:00,5.39,5.46,5.37,5.42,392900.0,4.6894,4.7503,4.672,4.7155,392900.0
2008-05-23 10:25:00,5.42,5.42,5.37,5.4,525500.0,4.7155,4.7155,4.672,4.6981,525500.0
2008-05-23 10:30:00,5.4,5.43,5.39,5.42,131100.0,4.6981,4.7242,4.6894,4.7155,131100.0
2008-05-23 10:35:00,5.42,5.42,5.39,5.42,180000.0,4.7155,4.7155,4.6894,4.7155,180000.0
2008-05-23 10:40:00,5.42,5.43,5.41,5.43,65900.0,4.7155,4.7242,4.7068,4.7242,65900.0
2008-05-23 10:45:00,5.44,5.47,5.43,5.45,291500.0,4.7329,4.759,4.7242,4.7416,291500.0
2008-05-23 10:50:00,5.44,5.47,5.44,5.47,177300.0,4.7329,4.759,4.7329,4.759,177300.0
2008-05-23 10:55:00,5.46,5.47,5.44,5.46,125100.0,4.7503,4.759,4.7329,4.7503,125100.0
2008-05-23 11:00:00,5.45,5.49,5.45,5.49,106300.0,4.7416,4.7764,4.7416,4.7764,106300.0
2008-05-23 11:05:00,5.49,5.55,5.49,5.54,182600.0,4.7764,4.8286,4.7764,4.8199,182600.0
2008-05-23 11:10:00,5.54,5.55,5.49,5.53,255000.0,4.8199,4.8286,4.7764,4.8112,255000.0
2008-05-23 11:15:00,5.52,5.55,5.51,5.52,85900.0,4.8025,4.8286,4.7938,4.8025,85900.0
2008-05-23 11:20:00,5.52,5.52,5.47,5.49,129500.0,4.8025,4.8025,4.759,4.7764,129500.0
2008-05-23 11:25:00,5.5,5.52,5.49,5.52,47500.0,4.7851,4.8025,4.7764,4.8025,47500.0
2008-05-23 11:30:00,5.51,5.55,5.48,5.55,146000.0,4.7938,4.8286,4.7677,4.8286,146000.0
2008-05-23 11:35:00,5.55,5.63,5.53,5.63,157300.0,4.8286,4.8982,4.8112,4.8982,157300.0
2008-05-23 11:40:00,5.63,5.65,5.58,5.62,293300.0,4.8982,4.9156,4.8547,4.8895,293300.0
2008-05-23 11:45:00,5.63,5.68,5.6,5.61,299100.0,4.8982,4.9417,4.8721,4.8808,299100.0
2008-05-23 11:50:00,5.6,5.71,5.6,5.68,345400.0,4.8721,4.9678,4.8721,4.9417,345400.0
2008-05-23 11:55:00,5.68,5.69,5.65,5.67,181500.0,4.9417,4.9504,4.9156,4.933,181500.0
2008-05-23 12:00:00,5.67,5.73,5.66,5.73,208700.0,4.933,4.9852,4.9243,4.9852,208700.0
2008-05-23 12:05:00,5.73,5.78,5.72,5.73,261000.0,4.9852,5.0287,4.9765,4.9852,261000.0
2008-05-23 12:10:00,5.72,5.77,5.7,5.77,134800.0,4.9765,5.02,4.9591,5.02,134800.0
2008-05-23 12:15:00,5.77,5.77,5.7,5.71,126500.0,5.02,5.02,4.9591,4.9678,126500.0
2008-05-23 12:20:00,5.72,5.73,5.67,5.67,112900.0,4.9765,4.9852,4.933,4.933,112900.0
2008-05-23 12:25:00,5.67,5.7,5.65,5.66,114300.0,4.933,4.9591,4.9156,4.9243,114300.0
2008-05-23 12:30:00,5.66,5.69,5.65,5.66,67300.0,4.9243,4.9504,4.9156,4.9243,67300.0
2008-05-23 12:35:00,5.66,5.66,5.61,5.61,100400.0,4.9243,4.9243,4.8808,4.8808,100400.0
2008-05-23 12:40:00,5.61,5.62,5.58,5.61,148400.0,4.8808,4.8895,4.8547,4.8808,148400.0
2008-05-23 12:45:00,5.6,5.63,5.6,5.61,145700.0,4.8721,4.8982,4.8721,4.8808,145700.0
2008-05-23 12:50:00,5.61,5.62,5.6,5.61,44600.0,4.8808,4.8895,4.8721,4.8808,44600.0
2008-05-23 12:55:00,5.62,5.62,5.6,5.61,45300.0,4.8895,4.8895,4.8721,4.8808,45300.0
2008-05-23 13:00:00,5.62,5.62,5.57,5.58,113600.0,4.8895,4.8895,4.846,4.8547,113600.0
2008-05-23 13:05:00,5.57,5.58,5.55,5.56,47100.0,4.846,4.8547,4.8286,4.8373,47100.0
2008-05-23 13:10:00,5.56,5.57,5.55,5.55,34500.0,4.8373,4.846,4.8286,4.8286,34500.0
2008-05-23 13:15:00,5.55,5.59,5.55,5.58,77300.0,4.8286,4.8634,4.8286,4.8547,77300.0
2008-05-23 13:20:00,5.58,5.6,5.58,5.59,35800.0,4.8547,4.8721,4.8547,4.8634,35800.0
2008-05-23 13:25:00,5.59,5.6,5.58,5.58,100900.0,4.8634,4.8721,4.8547,4.8547,100900.0
2008-05-23 13:30:00,5.58,5.65,5.57,5.64,146000.0,4.8547,4.9156,4.846,4.9069,146000.0
2008-05-23 13:35:00,5.65,5.66,5.6,5.62,121200.0,4.9156,4.9243,4.8721,4.8895,121200.0
2008-05-23 13:40:00,5.61,5.62,5.61,5.62,26700.0,4.8808,4.8895,4.8808,4.8895,26700.0
2008-05-23 13:45:00,5.62,5.66,5.61,5.65,95000.0,4.8895,4.9243,4.8808,4.9156,95000.0
2008-05-23 13:50:00,5.66,5.69,5.62,5.62,222900.0,4.9243,4.9504,4.8895,4.8895,222900.0
2008-05-23 13:55:00,5.62,5.66,5.61,5.65,91300.0,4.8895,4.9243,4.8808,4.9156,91300.0
2008-05-23 14:00:00,5.66,5.7,5.53,5.53,549000.0,4.9243,4.9591,4.8112,4.8112,549000.0
2008-05-23 14:05:00,5.53,5.56,5.51,5.55,121700.0,4.8112,4.8373,4.7938,4.8286,121700.0
2008-05-23 14:10:00,5.55,5.55,5.52,5.52,55200.0,4.8286,4.8286,4.8025,4.8025,55200.0
2008-05-23 14:15:00,5.53,5.56,5.52,5.54,74400.0,4.8112,4.8373,4.8025,4.8199,74400.0
2008-05-23 14:20:00,5.53,5.54,5.51,5.51,92800.0,4.8112,4.8199,4.7938,4.7938,92800.0
2008-05-23 14:25:00,5.51,5.55,5.5,5.55,259000.0,4.7938,4.8286,4.7851,4.8286,259000.0
2008-05-23 14:30:00,5.55,5.61,5.54,5.6,136900.0,4.8286,4.8808,4.8199,4.8721,136900.0
2008-05-23 14:35:00,5.6,5.61,5.55,5.57,203200.0,4.8721,4.8808,4.8286,4.846,203200.0
2008-05-23 14:40:00,5.57,5.58,5.54,5.55,95500.0,4.846,4.8547,4.8199,4.8286,95500.0
2008-05-23 14:45:00,5.54,5.56,5.54,5.55,43000.0,4.8199,4.8373,4.8199,4.8286,43000.0
2008-05-23 14:50:00,5.55,5.57,5.54,5.55,297800.0,4.8286,4.846,4.8199,4.8286,297800.0
2008-05-23 14:55:00,5.56,5.59,5.56,5.58,107700.0,4.8373,4.8634,4.8373,4.8547,107700.0
2008-05-23 15:00:00,5.58,5.59,5.53,5.53,58400.0,4.8547,4.8634,4.8112,4.8112,58400.0
2008-05-23 15:05:00,5.53,5.55,5.53,5.54,42200.0,4.8112,4.8286,4.8112,4.8199,42200.0
2008-05-23 15:10:00,5.54,5.55,5.51,5.53,138400.0,4.8199,4.8286,4.7938,4.8112,138400.0
2008-05-23 15:15:00,5.53,5.57,5.53,5.54,160600.0,4.8112,4.846,4.8112,4.8199,160600.0
2008-05-23 15:20:00,5.54,5.55,5.48,5.49,201600.0,4.8199,4.8286,4.7677,4.7764,201600.0
2008-05-23 15:25:00,5.49,5.52,5.49,5.51,107000.0,4.7764,4.8025,4.7764,4.7938,107000.0
2008-05-23 15:30:00,5.51,5.51,5.5,5.51,54900.0,4.7938,4.7938,4.7851,4.7938,54900.0
2008-05-23 15:35:00,5.5,5.52,5.5,5.51,75900.0,4.7851,4.8025,4.7851,4.7938,75900.0
2008-05-23 15:40:00,5.51,5.52,5.51,5.52,58700.0,4.7938,4.8025,4.7938,4.8025,58700.0
2008-05-23 15:45:00,5.51,5.52,5.51,5.51,94200.0,4.7938,4.8025,4.7938,4.7938,94200.0
2008-05-23 15:50:00,5.52,5.52,5.5,5.51,110500.0,4.8025,4.8025,4.7851,4.7938,110500.0
2008-05-23 15:55:00,5.51,5.52,5.5,5.52,165600.0,4.7938,4.8025,4.7851,4.8025,165600.0
2008-05-27 09:30:00,5.71,5.71,5.55,5.59,441500.0,4.9678,4.9678,4.8286,4.8634,441500.0
2008-05-27 09:35:00,5.59,5.69,5.53,5.69,306400.0,4.8634,4.9504,4.8112,4.9504,306400.0
2008-05-27 09:40:00,5.68,5.7,5.61,5.64,202800.0,4.9417,4.9591,4.8808,4.9069,202800.0
2008-05-27 09:45:00,5.64,5.7,5.62,5.67,336100.0,4.9069,4.9591,4.8895,4.933,336100.0
2008-05-27 09:50:00,5.67,5.7,5.65,5.7,419100.0,4.933,4.9591,4.9156,4.9591,419100.0
2008-05-27 09:55:00,5.69,5.78,5.69,5.78,321000.0,4.9504,5.0287,4.9504,5.0287,321000.0
2008-05-27 10:00:00,5.78,5.83,5.74,5.81,312400.0,5.0287,5.0722,4.9939,5.0548,312400.0
2008-05-27 10:05:00,5.8,5.81,5.71,5.74,220400.0,5.0461,5.0548,4.9678,4.9939,220400.0
2008-05-27 10:10:00,5.75,5.76,5.67,5.67,268200.0,5.0026,5.0113,4.933,4.933,268200.0
2008-05-27 10:15:00,5.67,5.71,5.66,5.67,169200.0,4.933,4.9678,4.9243,4.933,169200.0
2008-05-27 10:20:00,5.67,5.69,5.66,5.67,121800.0,4.933,4.9504,4.9243,4.933,121800.0
2008-05-27 10:25:00,5.68,5.68,5.61,5.62,257400.0,4.9417,4.9417,4.8808,4.8895,257400.0
2008-05-27 10:30:00,5.62,5.65,5.62,5.64,147800.0,4.8895,4.9156,4.8895,4.9069,147800.0
2008-05-27 10:35:00,5.63,5.63,5.6,5.6,144500.0,4.8982,4.8982,4.8721,4.8721,144500.0
2008-05-27 10:40:00,5.6,5.63,5.58,5.63,211800.0,4.8721,4.8982,4.8547,4.8982,211800.0
2008-05-27 10:45:00,5.62,5.65,5.62,5.65,121700.0,4.8895,4.9156,4.8895,4.9156,121700.0
2008-05-27 10:50:00,5.64,5.65,5.61,5.62,112200.0,4.9069,4.9156,4.8808,4.8895,112200.0
2008-05-27 10:55:00,5.62,5.68,5.62,5.68,126500.0,4.8895,4.9417,4.8895,4.9417,126500.0
2008-05-27 11:00:00,5.68,5.7,5.67,5.69,95900.0,4.9417,4.9591,4.933,4.9504,95900.0
2008-05-27 11:05:00,5.68,5.7,5.66,5.66,121200.0,4.9417,4.9591,4.9243,4.9243,121200.0
2008-05-27 11:10:00,5.66,5.66,5.63,5.65,149300.0,4.9243,4.9243,4.8982,4.9156,149300.0
2008-05-27 11:15:00,5.65,5.66,5.62,5.62,165300.0,4.9156,4.9243,4.8895,4.8895,165300.0
2008-05-27 11:20:00,5.63,5.63,5.61,5.61,73600.0,4.8982,4.8982,4.8808,4.8808,73600.0
2008-05-27 11:25:00,5.61,5.61,5.59,5.59,82800.0,4.8808,4.8808,4.8634,4.8634,82800.0
2008-05-27 11:30:00,5.6,5.6,5.58,5.58,152400.0,4.8721,4.8721,4.8547,4.8547,152400.0
2008-05-27 11:35:00,5.58,5.59,5.56,5.59,84800.0,4.8547,4.8634,4.8373,4.8634,84800.0
2008-05-27 11:40:00,5.58,5.59,5.58,5.58,30400.0,4.8547,4.8634,4.8547,4.8547,30400.0
2008-05-27 11:45:00,5.58,5.59,5.58,5.58,29900.0,4.8547,4.8634,4.8547,4.8547,29900.0
2008-05-27 11:50:00,5.58,5.58,5.55,5.56,96800.0,4.8547,4.8547,4.8286,4.8373,96800.0
2008-05-27 11:55:00,5.55,5.57,5.55,5.56,86700.0,4.8286,4.846,4.8286,4.8373,86700.0
2008-05-27 12:00:00,5.57,5.59,5.56,5.58,131700.0,4.846,4.8634,4.8373,4.8547,131700.0
2008-05-27 12:05:00,5.58,5.58,5.57,5.58,14300.0,4.8547,4.8547,4.846,4.8547,14300.0
2008-05-27 12:10:00,5.58,5.59,5.57,5.58,56200.0,4.8547,4.8634,4.846,4.8547,56200.0
2008-05-27 12:15:00,5.59,5.59,5.57,5.58,83600.0,4.8634,4.8634,4.846,4.8547,83600.0
2008-05-27 12:20:00,5.58,5.59,5.57,5.59,42500.0,4.8547,4.8634,4.846,4.8634,42500.0
2008-05-27 12:25:00,5.59,5.64,5.58,5.64,98400.0,4.8634,4.9069,4.8547,4.9069,98400.0
2008-05-27 12:30:00,5.63,5.66,5.63,5.64,102200.0,4.8982,4.9243,4.8982,4.9069,102200.0
2008-05-27 12:35:00,5.65,5.65,5.63,5.63,20100.0,4.9156,4.9156,4.8982,4.8982,20100.0
2008-05-27 12:40:00,5.63,5.66,5.63,5.64,92000.0,4.8982,4.9243,4.8982,4.9069,92000.0
2008-05-27 12:45:00,5.65,5.66,5.62,5.63,73600.0,4.9156,4.9243,4.8895,4.8982,73600.0
2008-05-27 12:50:00,5.62,5.64,5.62,5.63,23500.0,4.8895,4.9069,4.8895,4.8982,23500.0
2008-05-27 12:55:00,5.63,5.65,5.63,5.64,33900.0,4.8982,4.9156,4.8982,4.9069,33900.0
2008-05-27 13:00:00,5.64,5.65,5.58,5.59,90800.0,4.9069,4.9156,4.8547,4.8634,90800.0
2008-05-27 13:05:00,5.58,5.6,5.57,5.59,104600.0,4.8547,4.8721,4.846,4.8634,104600.0
2008-05-27 13:10:00,5.59,5.62,5.59,5.61,43200.0,4.8634,4.8895,4.8634,4.8808,43200.0
2008-05-27 13:15:00,5.62,5.62,5.61,5.62,38000.0,4.8895,4.8895,4.8808,4.8895,38000.0
2008-05-27 13:20:00,5.62,5.65,5.61,5.65,70300.0,4.8895,4.9156,4.8808,4.9156,70300.0
2008-05-27 13:25:00,5.65,5.65,5.62,5.62,67100.0,4.9156,4.9156,4.8895,4.8895,67100.0
2008-05-27 13:30:00,5.62,5.62,5.6,5.62,50500.0,4.8895,4.8895,4.8721,4.8895,50500.0
2008-05-27 13:35:00,5.63,5.68,5.62,5.68,120800.0,4.8982,4.9417,4.8895,4.9417,120800.0
2008-05-27 13:40:00,5.68,5.71,5.67,5.68,73700.0,4.9417,4.9678,4.933,4.9417,73700.0
2008-05-27 13:45:00,5.68,5.69,5.66,5.66,83600.0,4.9417,4.9504,4.9243,4.9243,83600.0
2008-05-27 13:50:00,5.66,5.66,5.66,5.66,46300.0,4.9243,4.9243,4.9243,4.9243,46300.0
2008-05-27 13:55:00,5.66,5.67,5.65,5.66,39200.0,4.9243,4.933,4.9156,4.9243,39200.0
2008-05-27 14:00:00,5.66,5.69,5.66,5.69,77900.0,4.9243,4.9504,4.9243,4.9504,77900.0
2008-05-27 14:05:00,5.69,5.7,5.68,5.7,80300.0,4.9504,4.9591,4.9417,4.9591,80300.0
2008-05-27 14:10:00,5.7,5.79,5.69,5.79,183700.0,4.9591,5.0374,4.9504,5.0374,183700.0
2008-05-27 14:15:00,5.8,5.81,5.76,5.81,287700.0,5.0461,5.0548,5.0113,5.0548,287700.0
2008-05-27 14:20:00,5.8,5.81,5.78,5.8,169400.0,5.0461,5.0548,5.0287,5.0461,169400.0
2008-05-27 14:25:00,5.81,5.85,5.78,5.79,260000.0,5.0548,5.0896,5.0287,5.0374,260000.0
2008-05-27 14:30:00,5.79,5.88,5.79,5.87,625300.0,5.0374,5.1157,5.0374,5.107,625300.0
2008-05-27 14:35:00,5.87,5.89,5.86,5.88,149100.0,5.107,5.1244,5.0983,5.1157,149100.0
2008-05-27 14:40:00,5.88,5.97,5.65,5.95,315400.0,5.1157,5.1941,4.9156,5.1767,315400.0
2008-05-27 14:45:00,5.95,5.96,5.9,5.91,178600.0,5.1767,5.1854,5.1331,5.1418,178600.0
2008-05-27 14:50:00,5.92,5.95,5.9,5.94,183100.0,5.1505,5.1767,5.1331,5.168,183100.0
2008-05-27 14:55:00,5.94,5.98,5.93,5.95,291200.0,5.168,5.2028,5.1592,5.1767,291200.0
2008-05-27 15:00:00,5.94,5.95,5.89,5.9,162800.0,5.168,5.1767,5.1244,5.1331,162800.0
2008-05-27 15:05:00,5.91,5.91,5.89,5.9,122100.0,5.1418,5.1418,5.1244,5.1331,122100.0
2008-05-27 15:10:00,5.9,5.98,5.89,5.97,299600.0,5.1331,5.2028,5.1244,5.1941,299600.0
2008-05-27 15:15:00,5.97,5.98,5.9,5.92,196700.0,5.1941,5.2028,5.1331,5.1505,196700.0
2008-05-27 15:20:00,5.92,5.93,5.91,5.91,156900.0,5.1505,5.1592,5.1418,5.1418,156900.0
2008-05-27 15:25:00,5.91,5.94,5.9,5.94,190100.0,5.1418,5.168,5.1331,5.168,190100.0
2008-05-27 15:30:00,5.94,5.96,5.93,5.96,215400.0,5.168,5.1854,5.1592,5.1854,215400.0
2008-05-27 15:35:00,5.96,5.97,5.92,5.96,197300.0,5.1854,5.1941,5.1505,5.1854,197300.0
2008-05-27 15:40:00,5.96,5.96,5.93,5.95,258200.0,5.1854,5.1854,5.1592,5.1767,258200.0
2008-05-27 15:45:00,5.95,5.95,5.92,5.93,296900.0,5.1767,5.1767,5.1505,5.1592,296900.0
2008-05-27 15:50:00,5.93,5.98,5.92,5.98,397200.0,5.1592,5.2028,5.1505,5.2028,397200.0
2008-05-27 15:55:00,5.98,6.0,5.95,5.97,361700.0,5.2028,5.2202,5.1767,5.1941,361700.0
2008-05-28 09:30:00,6.22,6.33,6.15,6.33,412000.0,5.4116,5.5073,5.3507,5.5073,412000.0
2008-05-28 09:35:00,6.33,6.35,6.21,6.22,305800.0,5.5073,5.5247,5.4029,5.4116,305800.0
2008-05-28 09:40:00,6.21,6.26,6.15,6.18,354900.0,5.4029,5.4464,5.3507,5.3768,354900.0
2008-05-28 09:45:00,6.17,6.21,6.12,6.13,307900.0,5.3681,5.4029,5.3246,5.3333,307900.0
2008-05-28 09:50:00,6.14,6.16,6.02,6.02,313500.0,5.342,5.3594,5.2376,5.2376,313500.0
2008-05-28 09:55:00,6.03,6.12,6.0,6.12,366600.0,5.2463,5.3246,5.2202,5.3246,366600.0
2008-05-28 10:00:00,6.11,6.16,5.92,5.92,496300.0,5.3159,5.3594,5.1505,5.1505,496300.0
2008-05-28 10:05:00,5.93,6.0,5.85,5.92,387700.0,5.1592,5.2202,5.0896,5.1505,387700.0
2008-05-28 10:10:00,5.92,6.02,5.91,5.99,167400.0,5.1505,5.2376,5.1418,5.2115,167400.0
2008-05-28 10:15:00,5.99,6.0,5.88,5.88,140200.0,5.2115,5.2202,5.1157,5.1157,140200.0
2008-05-28 10:20:00,5.87,5.88,5.78,5.8,288500.0,5.107,5.1157,5.0287,5.0461,288500.0
2008-05-28 10:25:00,5.79,5.92,5.79,5.89,241000.0,5.0374,5.1505,5.0374,5.1244,241000.0
2008-05-28 10:30:00,5.88,6.02,5.88,5.95,177000.0,5.1157,5.2376,5.1157,5.1767,177000.0
2008-05-28 10:35:00,5.95,5.96,5.89,5.9,101200.0,5.1767,5.1854,5.1244,5.1331,101200.0
2008-05-28 10:40:00,5.9,5.95,5.89,5.92,68600.0,5.1331,5.1767,5.1244,5.1505,68600.0
2008-05-28 10:45:00,5.93,5.95,5.92,5.94,75400.0,5.1592,5.1767,5.1505,5.168,75400.0
2008-05-28 10:50:00,5.94,5.95,5.9,5.9,79200.0,5.168,5.1767,5.1331,5.1331,79200.0
2008-05-28 10:55:00,5.9,5.96,5.9,5.94,123200.0,5.1331,5.1854,5.1331,5.168,123200.0
2008-05-28 11:00:00,5.95,5.95,5.87,5.89,135500.0,5.1767,5.1767,5.107,5.1244,135500.0
2008-05-28 11:05:00,5.89,5.9,5.84,5.84,141600.0,5.1244,5.1331,5.0809,5.0809,141600.0
2008-05-28 11:10:00,5.85,5.88,5.83,5.85,107400.0,5.0896,5.1157,5.0722,5.0896,107400.0
2008-05-28 11:15:00,5.85,5.85,5.81,5.81,81600.0,5.0896,5.0896,5.0548,5.0548,81600.0
2008-05-28 11:20:00,5.81,5.84,5.8,5.81,121800.0,5.0548,5.0809,5.0461,5.0548,121800.0
2008-05-28 11:25:00,5.81,5.92,5.81,5.88,191600.0,5.0548,5.1505,5.0548,5.1157,191600.0
2008-05-28 11:30:00,5.87,5.88,5.82,5.83,90200.0,5.107,5.1157,5.0635,5.0722,90200.0
2008-05-28 11:35:00,5.83,5.88,5.83,5.85,99900.0,5.0722,5.1157,5.0722,5.0896,99900.0
2008-05-28 11:40:00,5.85,5.85,5.81,5.82,73500.0,5.0896,5.0896,5.0548,5.0635,73500.0
2008-05-28 11:45:00,5.81,5.82,5.8,5.81,65900.0,5.0548,5.0635,5.0461,5.0548,65900.0
2008-05-28 11:50:00,5.81,5.81,5.78,5.78,94400.0,5.0548,5.0548,5.0287,5.0287,94400.0
2008-05-28 11:55:00,5.78,5.79,5.75,5.75,122700.0,5.0287,5.0374,5.0026,5.0026,122700.0
2008-05-28 12:00:00,5.75,5.76,5.73,5.73,160500.0,5.0026,5.0113,4.9852,4.9852,160500.0
2008-05-28 12:05:00,5.73,5.74,5.73,5.73,71500.0,4.9852,4.9939,4.9852,4.9852,71500.0
2008-05-28 12:10:00,5.73,5.73,5.66,5.7,221400.0,4.9852,4.9852,4.9243,4.9591,221400.0
2008-05-28 12:15:00,5.7,5.73,5.69,5.73,151100.0,4.9591,4.9852,4.9504,4.9852,151100.0
2008-05-28 12:20:00,5.74,5.76,5.7,5.72,115400.0,4.9939,5.0113,4.9591,4.9765,115400.0
2008-05-28 12:25:00,5.71,5.75,5.71,5.74,58600.0,4.9678,5.0026,4.9678,4.9939,58600.0
2008-05-28 12:30:00,5.74,5.75,5.7,5.7,82000.0,4.9939,5.0026,4.9591,4.9591,82000.0
2008-05-28 12:35:00,5.7,5.74,5.7,5.72,68500.0,4.9591,4.9939,4.9591,4.9765,68500.0
2008-05-28 12:40:00,5.72,5.72,5.67,5.71,136700.0,4.9765,4.9765,4.933,4.9678,136700.0
2008-05-28 12:45:00,5.72,5.72,5.7,5.7,68500.0,4.9765,4.9765,4.9591,4.9591,68500.0
2008-05-28 12:50:00,5.7,5.72,5.69,5.69,83900.0,4.9591,4.9765,4.9504,4.9504,83900.0
2008-05-28 12:55:00,5.69,5.71,5.69,5.69,45200.0,4.9504,4.9678,4.9504,4.9504,45200.0
2008-05-28 13:00:00,5.69,5.69,5.67,5.67,75400.0,4.9504,4.9504,4.933,4.933,75400.0
2008-05-28 13:05:00,5.67,5.68,5.66,5.68,48900.0,4.933,4.9417,4.9243,4.9417,48900.0
2008-05-28 13:10:00,5.68,5.71,5.68,5.71,88300.0,4.9417,4.9678,4.9417,4.9678,88300.0
2008-05-28 13:15:00,5.7,5.73,5.7,5.72,55700.0,4.9591,4.9852,4.9591,4.9765,55700.0
2008-05-28 13:20:00,5.72,5.72,5.69,5.7,42700.0,4.9765,4.9765,4.9504,4.9591,42700.0
2008-05-28 13:25:00,5.71,5.71,5.68,5.68,53800.0,4.9678,4.9678,4.9417,4.9417,53800.0
2008-05-28 13:30:00,5.68,5.69,5.68,5.68,23100.0,4.9417,4.9504,4.9417,4.9417,23100.0
2008-05-28 13:35:00,5.68,5.69,5.68,5.68,132300.0,4.9417,4.9504,4.9417,4.9417,132300.0
2008-05-28 13:40:00,5.68,5.69,5.64,5.64,136000.0,4.9417,4.9504,4.9069,4.9069,136000.0
2008-05-28 13:45:00,5.64,5.65,5.61,5.62,98600.0,4.9069,4.9156,4.8808,4.8895,98600.0
2008-05-28 13:50:00,5.61,5.64,5.61,5.63,92600.0,4.8808,4.9069,4.8808,4.8982,92600.0
2008-05-28 13:55:00,5.63,5.64,5.62,5.63,49800.0,4.8982,4.9069,4.8895,4.8982,49800.0
2008-05-28 14:00:00,5.64,5.64,5.63,5.63,77400.0,4.9069,4.9069,4.8982,4.8982,77400.0
2008-05-28 14:05:00,5.63,5.64,5.62,5.64,86500.0,4.8982,4.9069,4.8895,4.9069,86500.0
2008-05-28 14:10:00,5.64,5.64,5.63,5.63,31400.0,4.9069,4.9069,4.8982,4.8982,31400.0
2008-05-28 14:15:00,5.63,5.64,5.6,5.62,232100.0,4.8982,4.9069,4.8721,4.8895,232100.0
2008-05-28 14:20:00,5.62,5.62,5.58,5.59,231100.0,4.8895,4.8895,4.8547,4.8634,231100.0
2008-05-28 14:25:00,5.59,5.6,5.57,5.59,99600.0,4.8634,4.8721,4.846,4.8634,99600.0
2008-05-28 14:30:00,5.59,5.6,5.58,5.59,102600.0,4.8634,4.8721,4.8547,4.8634,102600.0
2008-05-28 14:35:00,5.59,5.6,5.58,5.59,64800.0,4.8634,4.8721,4.8547,4.8634,64800.0
2008-05-28 14:40:00,5.59,5.63,5.59,5.62,121700.0,4.8634,4.8982,4.8634,4.8895,121700.0
2008-05-28 14:45:00,5.62,5.63,5.59,5.61,117400.0,4.8895,4.8982,4.8634,4.8808,117400.0
2008-05-28 14:50:00,5.6,5.61,5.6,5.6,69400.0,4.8721,4.8808,4.8721,4.8721,69400.0
2008-05-28 14:55:00,5.6,5.6,5.59,5.6,110100.0,4.8721,4.8721,4.8634,4.8721,110100.0
2008-05-28 15:00:00,5.6,5.63,5.6,5.63,114900.0,4.8721,4.8982,4.8721,4.8982,114900.0
2008-05-28 15:05:00,5.62,5.64,5.62,5.63,78400.0,4.8895,4.9069,4.8895,4.8982,78400.0
2008-05-28 15:10:00,5.63,5.65,5.62,5.64,161900.0,4.8982,4.9156,4.8895,4.9069,161900.0
2008-05-28 15:15:00,5.64,5.65,5.62,5.62,74900.0,4.9069,4.9156,4.8895,4.8895,74900.0
2008-05-28 15:20:00,5.62,5.63,5.62,5.62,107000.0,4.8895,4.8982,4.8895,4.8895,107000.0
2008-05-28 15:25:00,5.62,5.64,5.62,5.63,100000.0,4.8895,4.9069,4.8895,4.8982,100000.0
2008-05-28 15:30:00,5.62,5.64,5.62,5.63,95700.0,4.8895,4.9069,4.8895,4.8982,95700.0
2008-05-28 15:35:00,5.64,5.65,5.63,5.64,118700.0,4.9069,4.9156,4.8982,4.9069,118700.0
2008-05-28 15:40:00,5.64,5.64,5.61,5.62,104500.0,4.9069,4.9069,4.8808,4.8895,104500.0
2008-05-28 15:45:00,5.62,5.66,5.61,5.65,178100.0,4.8895,4.9243,4.8808,4.9156,178100.0
2008-05-28 15:50:00,5.65,5.68,5.65,5.67,181400.0,4.9156,4.9417,4.9156,4.933,181400.0
2008-05-28 15:55:00,5.67,5.68,5.63,5.66,262800.0,4.933,4.9417,4.8982,4.9243,262800.0
2008-05-29 09:30:00,5.78,5.79,5.75,5.78,88900.0,5.0287,5.0374,5.0026,5.0287,88900.0
2008-05-29 09:35:00,5.78,5.85,5.74,5.74,172900.0,5.0287,5.0896,4.9939,4.9939,172900.0
2008-05-29 09:40:00,5.74,5.83,5.73,5.81,107900.0,4.9939,5.0722,4.9852,5.0548,107900.0
2008-05-29 09:45:00,5.8,5.83,5.79,5.81,70500.0,5.0461,5.0722,5.0374,5.0548,70500.0
2008-05-29 09:50:00,5.82,5.82,5.78,5.8,107400.0,5.0635,5.0635,5.0287,5.0461,107400.0
2008-05-29 09:55:00,5.79,5.81,5.77,5.8,74300.0,5.0374,5.0548,5.02,5.0461,74300.0
2008-05-29 10:00:00,5.8,5.81,5.77,5.79,187400.0,5.0461,5.0548,5.02,5.0374,187400.0
2008-05-29 10:05:00,5.8,5.84,5.75,5.8,210600.0,5.0461,5.0809,5.0026,5.0461,210600.0
2008-05-29 10:10:00,5.79,5.81,5.76,5.81,194300.0,5.0374,5.0548,5.0113,5.0548,194300.0
2008-05-29 10:15:00,5.81,5.84,5.8,5.83,97300.0,5.0548,5.0809,5.0461,5.0722,97300.0
2008-05-29 10:20:00,5.84,5.87,5.81,5.81,119300.0,5.0809,5.107,5.0548,5.0548,119300.0
2008-05-29 10:25:00,5.81,5.82,5.78,5.78,75800.0,5.0548,5.0635,5.0287,5.0287,75800.0
2008-05-29 10:30:00,5.78,5.78,5.53,5.65,577400.0,5.0287,5.0287,4.8112,4.9156,577400.0
2008-05-29 10:35:00,5.65,5.71,5.62,5.69,240900.0,4.9156,4.9678,4.8895,4.9504,240900.0
2008-05-29 10:40:00,5.69,5.71,5.62,5.69,138100.0,4.9504,4.9678,4.8895,4.9504,138100.0
2008-05-29 10:45:00,5.69,5.78,5.68,5.76,208400.0,4.9504,5.0287,4.9417,5.0113,208400.0
2008-05-29 10:50:00,5.76,5.81,5.72,5.81,135300.0,5.0113,5.0548,4.9765,5.0548,135300.0
2008-05-29 10:55:00,5.8,5.81,5.78,5.79,86100.0,5.0461,5.0548,5.0287,5.0374,86100.0
2008-05-29 11:00:00,5.79,5.81,5.77,5.77,84400.0,5.0374,5.0548,5.02,5.02,84400.0
2008-05-29 11:05:00,5.76,5.77,5.73,5.75,176200.0,5.0113,5.02,4.9852,5.0026,176200.0
2008-05-29 11:10:00,5.75,5.81,5.75,5.8,57400.0,5.0026,5.0548,5.0026,5.0461,57400.0
2008-05-29 11:15:00,5.81,5.84,5.8,5.81,78300.0,5.0548,5.0809,5.0461,5.0548,78300.0
2008-05-29 11:20:00,5.81,5.82,5.77,5.8,44700.0,5.0548,5.0635,5.02,5.0461,44700.0
2008-05-29 11:25:00,5.8,5.87,5.8,5.82,135900.0,5.0461,5.107,5.0461,5.0635,135900.0
2008-05-29 11:30:00,5.82,5.86,5.82,5.84,94100.0,5.0635,5.0983,5.0635,5.0809,94100.0
2008-05-29 11:35:00,5.85,5.92,5.85,5.88,201000.0,5.0896,5.1505,5.0896,5.1157,201000.0
2008-05-29 11:40:00,5.89,5.95,5.89,5.91,118400.0,5.1244,5.1767,5.1244,5.1418,118400.0
2008-05-29 11:45:00,5.91,5.94,5.91,5.94,73500.0,5.1418,5.168,5.1418,5.168,73500.0
2008-05-29 11:50:00,5.94,6.01,5.94,6.0,205500.0,5.168,5.2289,5.168,5.2202,205500.0
2008-05-29 11:55:00,6.0,6.01,5.96,6.0,79200.0,5.2202,5.2289,5.1854,5.2202,79200.0
2008-05-29 12:00:00,5.99,5.99,5.93,5.94,101200.0,5.2115,5.2115,5.1592,5.168,101200.0
2008-05-29 12:05:00,5.94,6.0,5.93,5.99,64500.0,5.168,5.2202,5.1592,5.2115,64500.0
2008-05-29 12:10:00,5.99,6.01,5.97,5.98,49000.0,5.2115,5.2289,5.1941,5.2028,49000.0
2008-05-29 12:15:00,5.97,5.98,5.96,5.97,52100.0,5.1941,5.2028,5.1854,5.1941,52100.0
2008-05-29 12:20:00,5.97,5.99,5.96,5.96,35500.0,5.1941,5.2115,5.1854,5.1854,35500.0
2008-05-29 12:25:00,5.96,5.99,5.95,5.98,57200.0,5.1854,5.2115,5.1767,5.2028,57200.0
2008-05-29 12:30:00,5.99,5.99,5.96,5.96,59600.0,5.2115,5.2115,5.1854,5.1854,59600.0
2008-05-29 12:35:00,5.97,6.04,5.96,6.04,93000.0,5.1941,5.255,5.1854,5.255,93000.0
2008-05-29 12:40:00,6.04,6.08,6.03,6.08,176800.0,5.255,5.2898,5.2463,5.2898,176800.0
2008-05-29 12:45:00,6.08,6.09,6.03,6.04,170700.0,5.2898,5.2985,5.2463,5.255,170700.0
2008-05-29 12:50:00,6.05,6.06,6.01,6.02,96600.0,5.2637,5.2724,5.2289,5.2376,96600.0
2008-05-29 12:55:00,6.02,6.06,6.02,6.06,57300.0,5.2376,5.2724,5.2376,5.2724,57300.0
2008-05-29 13:00:00,6.06,6.08,6.05,6.08,50400.0,5.2724,5.2898,5.2637,5.2898,50400.0
2008-05-29 13:05:00,6.08,6.12,6.08,6.11,378300.0,5.2898,5.3246,5.2898,5.3159,378300.0
2008-05-29 13:10:00,6.11,6.11,6.03,6.08,181100.0,5.3159,5.3159,5.2463,5.2898,181100.0
2008-05-29 13:15:00,6.08,6.08,5.98,6.0,83200.0,5.2898,5.2898,5.2028,5.2202,83200.0
2008-05-29 13:20:00,6.01,6.03,5.99,6.02,58900.0,5.2289,5.2463,5.2115,5.2376,58900.0
2008-05-29 13:25:00,6.03,6.05,5.98,5.99,149900.0,5.2463,5.2637,5.2028,5.2115,149900.0
2008-05-29 13:30:00,5.99,6.0,5.99,6.0,73500.0,5.2115,5.2202,5.2115,5.2202,73500.0
2008-05-29 13:35:00,5.99,6.0,5.97,6.0,42600.0,5.2115,5.2202,5.1941,5.2202,42600.0
2008-05-29 13:40:00,6.0,6.0,5.98,5.98,21500.0,5.2202,5.2202,5.2028,5.2028,21500.0
2008-05-29 13:45:00,5.99,6.02,5.98,6.02,91100.0,5.2115,5.2376,5.2028,5.2376,91100.0
2008-05-29 13:50:00,6.02,6.02,5.99,5.99,37400.0,5.2376,5.2376,5.2115,5.2115,37400.0
2008-05-29 13:55:00,5.99,6.0,5.97,5.97,40000.0,5.2115,5.2202,5.1941,5.1941,40000.0
2008-05-29 14:00:00,5.97,5.99,5.97,5.99,53100.0,5.1941,5.2115,5.1941,5.2115,53100.0
2008-05-29 14:05:00,5.98,6.03,5.98,6.02,79500.0,5.2028,5.2463,5.2028,5.2376,79500.0
2008-05-29 14:10:00,6.01,6.04,6.01,6.04,66100.0,5.2289,5.255,5.2289,5.255,66100.0
2008-05-29 14:15:00,6.04,6.07,6.03,6.06,90500.0,5.255,5.2811,5.2463,5.2724,90500.0
2008-05-29 14:20:00,6.05,6.14,6.05,6.13,139200.0,5.2637,5.342,5.2637,5.3333,139200.0
2008-05-29 14:25:00,6.14,6.14,6.11,6.11,79800.0,5.342,5.342,5.3159,5.3159,79800.0
2008-05-29 14:30:00,6.12,6.16,6.09,6.16,139400.0,5.3246,5.3594,5.2985,5.3594,139400.0
2008-05-29 14:35:00,6.16,6.16,6.07,6.08,143000.0,5.3594,5.3594,5.2811,5.2898,143000.0
2008-05-29 14:40:00,6.09,6.16,6.08,6.15,86800.0,5.2985,5.3594,5.2898,5.3507,86800.0
2008-05-29 14:45:00,6.16,6.16,6.11,6.12,59900.0,5.3594,5.3594,5.3159,5.3246,59900.0
2008-05-29 14:50:00,6.13,6.13,6.11,6.13,114900.0,5.3333,5.3333,5.3159,5.3333,114900.0
2008-05-29 14:55:00,6.13,6.13,6.09,6.12,95900.0,5.3333,5.3333,5.2985,5.3246,95900.0
2008-05-29 15:00:00,6.11,6.14,6.09,6.09,131600.0,5.3159,5.342,5.2985,5.2985,131600.0
2008-05-29 15:05:00,6.1,6.12,6.08,6.12,59700.0,5.3072,5.3246,5.2898,5.3246,59700.0
2008-05-29 15:10:00,6.12,6.13,6.12,6.13,41100.0,5.3246,5.3333,5.3246,5.3333,41100.0
2008-05-29 15:15:00,6.13,6.13,6.08,6.08,61000.0,5.3333,5.3333,5.2898,5.2898,61000.0
2008-05-29 15:20:00,6.09,6.09,6.03,6.07,98700.0,5.2985,5.2985,5.2463,5.2811,98700.0
2008-05-29 15:25:00,6.07,6.08,6.01,6.01,102800.0,5.2811,5.2898,5.2289,5.2289,102800.0
2008-05-29 15:30:00,6.02,6.02,5.98,6.0,180700.0,5.2376,5.2376,5.2028,5.2202,180700.0
2008-05-29 15:35:00,6.0,6.09,6.0,6.06,207600.0,5.2202,5.2985,5.2202,5.2724,207600.0
2008-05-29 15:40:00,6.07,6.09,6.04,6.08,113900.0,5.2811,5.2985,5.255,5.2898,113900.0
2008-05-29 15:45:00,6.08,6.1,6.08,6.08,168500.0,5.2898,5.3072,5.2898,5.2898,168500.0
2008-05-29 15:50:00,6.08,6.11,6.08,6.1,135800.0,5.2898,5.3159,5.2898,5.3072,135800.0
2008-05-29 15:55:00,6.11,6.14,6.1,6.12,388800.0,5.3159,5.342,5.3072,5.3246,388800.0
2008-05-30 09:30:00,6.17,6.23,5.97,5.98,281500.0,5.3681,5.4203,5.1941,5.2028,281500.0
2008-05-30 09:35:00,5.98,5.99,5.85,5.95,291500.0,5.2028,5.2115,5.0896,5.1767,291500.0
2008-05-30 09:40:00,5.95,5.98,5.91,5.93,257400.0,5.1767,5.2028,5.1418,5.1592,257400.0
2008-05-30 09:45:00,5.93,5.98,5.92,5.94,175900.0,5.1592,5.2028,5.1505,5.168,175900.0
2008-05-30 09:50:00,5.94,5.96,5.89,5.96,146400.0,5.168,5.1854,5.1244,5.1854,146400.0
2008-05-30 09:55:00,5.97,6.0,5.93,5.94,88800.0,5.1941,5.2202,5.1592,5.168,88800.0
2008-05-30 10:00:00,5.94,6.01,5.93,5.98,129900.0,5.168,5.2289,5.1592,5.2028,129900.0
2008-05-30 10:05:00,5.98,6.01,5.96,5.98,123900.0,5.2028,5.2289,5.1854,5.2028,123900.0
2008-05-30 10:10:00,5.97,5.98,5.94,5.98,89700.0,5.1941,5.2028,5.168,5.2028,89700.0
2008-05-30 10:15:00,5.98,6.02,5.97,5.97,202300.0,5.2028,5.2376,5.1941,5.1941,202300.0
2008-05-30 10:20:00,5.97,6.06,5.97,6.05,129700.0,5.1941,5.2724,5.1941,5.2637,129700.0
2008-05-30 10:25:00,6.05,6.12,6.05,6.1,208700.0,5.2637,5.3246,5.2637,5.3072,208700.0
2008-05-30 10:30:00,6.1,6.13,6.04,6.07,264400.0,5.3072,5.3333,5.255,5.2811,264400.0
2008-05-30 10:35:00,6.07,6.09,6.07,6.08,31800.0,5.2811,5.2985,5.2811,5.2898,31800.0
2008-05-30 10:40:00,6.08,6.1,6.06,6.1,140300.0,5.2898,5.3072,5.2724,5.3072,140300.0
2008-05-30 10:45:00,6.1,6.1,6.07,6.09,101800.0,5.3072,5.3072,5.2811,5.2985,101800.0
2008-05-30 10:50:00,6.08,6.1,6.07,6.09,129900.0,5.2898,5.3072,5.2811,5.2985,129900.0
2008-05-30 10:55:00,6.09,6.11,6.07,6.1,155500.0,5.2985,5.3159,5.2811,5.3072,155500.0
2008-05-30 11:00:00,6.1,6.11,6.09,6.09,68200.0,5.3072,5.3159,5.2985,5.2985,68200.0
2008-05-30 11:05:00,6.1,6.1,6.06,6.06,68400.0,5.3072,5.3072,5.2724,5.2724,68400.0
2008-05-30 11:10:00,6.06,6.07,6.05,6.06,157600.0,5.2724,5.2811,5.2637,5.2724,157600.0
2008-05-30 11:15:00,6.06,6.08,6.05,6.06,86700.0,5.2724,5.2898,5.2637,5.2724,86700.0
2008-05-30 11:20:00,6.06,6.07,6.05,6.07,69900.0,5.2724,5.2811,5.2637,5.2811,69900.0
2008-05-30 11:25:00,6.07,6.07,6.05,6.07,119100.0,5.2811,5.2811,5.2637,5.2811,119100.0
2008-05-30 11:30:00,6.07,6.08,6.06,6.06,37200.0,5.2811,5.2898,5.2724,5.2724,37200.0
2008-05-30 11:35:00,6.07,6.09,6.04,6.04,53800.0,5.2811,5.2985,5.255,5.255,53800.0
2008-05-30 11:40:00,6.04,6.07,6.02,6.05,72100.0,5.255,5.2811,5.2376,5.2637,72100.0
2008-05-30 11:45:00,6.06,6.07,6.05,6.06,78900.0,5.2724,5.2811,5.2637,5.2724,78900.0
2008-05-30 11:50:00,6.05,6.07,6.03,6.07,51500.0,5.2637,5.2811,5.2463,5.2811,51500.0
2008-05-30 11:55:00,6.08,6.08,6.06,6.06,15400.0,5.2898,5.2898,5.2724,5.2724,15400.0
2008-05-30 12:00:00,6.06,6.07,6.05,6.06,31800.0,5.2724,5.2811,5.2637,5.2724,31800.0
2008-05-30 12:05:00,6.05,6.06,6.02,6.04,68600.0,5.2637,5.2724,5.2376,5.255,68600.0
2008-05-30 12:10:00,6.03,6.04,6.02,6.03,80600.0,5.2463,5.255,5.2376,5.2463,80600.0
2008-05-30 12:15:00,6.03,6.03,6.0,6.02,72900.0,5.2463,5.2463,5.2202,5.2376,72900.0
2008-05-30 12:20:00,6.02,6.05,6.02,6.04,60300.0,5.2376,5.2637,5.2376,5.255,60300.0
2008-05-30 12:25:00,6.04,6.07,6.04,6.07,69500.0,5.255,5.2811,5.255,5.2811,69500.0
2008-05-30 12:30:00,6.06,6.08,6.05,6.06,62400.0,5.2724,5.2898,5.2637,5.2724,62400.0
2008-05-30 12:35:00,6.07,6.09,6.06,6.08,74600.0,5.2811,5.2985,5.2724,5.2898,74600.0
2008-05-30 12:40:00,6.08,6.1,6.08,6.08,46500.0,5.2898,5.3072,5.2898,5.2898,46500.0
2008-05-30 12:45:00,6.08,6.12,6.08,6.09,56900.0,5.2898,5.3246,5.2898,5.2985,56900.0
2008-05-30 12:50:00,6.08,6.09,6.07,6.09,35400.0,5.2898,5.2985,5.2811,5.2985,35400.0
2008-05-30 12:55:00,6.09,6.09,6.07,6.08,35600.0,5.2985,5.2985,5.2811,5.2898,35600.0
2008-05-30 13:00:00,6.07,6.08,6.06,6.08,43100.0,5.2811,5.2898,5.2724,5.2898,43100.0
2008-05-30 13:05:00,6.07,6.11,6.07,6.1,57700.0,5.2811,5.3159,5.2811,5.3072,57700.0
2008-05-30 13:10:00,6.1,6.11,6.08,6.09,38100.0,5.3072,5.3159,5.2898,5.2985,38100.0
2008-05-30 13:15:00,6.09,6.1,6.08,6.08,51400.0,5.2985,5.3072,5.2898,5.2898,51400.0
2008-05-30 13:20:00,6.08,6.09,6.08,6.08,24400.0,5.2898,5.2985,5.2898,5.2898,24400.0
2008-05-30 13:25:00,6.08,6.11,6.08,6.11,76700.0,5.2898,5.3159,5.2898,5.3159,76700.0
2008-05-30 13:30:00,6.1,6.1,6.09,6.09,69900.0,5.3072,5.3072,5.2985,5.2985,69900.0
2008-05-30 13:35:00,6.1,6.14,6.09,6.13,95700.0,5.3072,5.342,5.2985,5.3333,95700.0
2008-05-30 13:40:00,6.13,6.14,6.1,6.1,80800.0,5.3333,5.342,5.3072,5.3072,80800.0
2008-05-30 13:45:00,6.11,6.12,6.09,6.1,46000.0,5.3159,5.3246,5.2985,5.3072,46000.0
2008-05-30 13:50:00,6.1,6.11,6.1,6.1,27000.0,5.3072,5.3159,5.3072,5.3072,27000.0
2008-05-30 13:55:00,6.1,6.11,6.1,6.1,23400.0,5.3072,5.3159,5.3072,5.3072,23400.0
2008-05-30 14:00:00,6.1,6.11,6.09,6.09,99500.0,5.3072,5.3159,5.2985,5.2985,99500.0
2008-05-30 14:05:00,6.09,6.13,6.09,6.12,121200.0,5.2985,5.3333,5.2985,5.3246,121200.0
2008-05-30 14:10:00,6.13,6.13,6.12,6.13,17000.0,5.3333,5.3333,5.3246,5.3333,17000.0
2008-05-30 14:15:00,6.12,6.14,6.12,6.14,70400.0,5.3246,5.342,5.3246,5.342,70400.0
2008-05-30 14:20:00,6.14,6.14,6.13,6.13,58700.0,5.342,5.342,5.3333,5.3333,58700.0
2008-05-30 14:25:00,6.14,6.14,6.11,6.12,38500.0,5.342,5.342,5.3159,5.3246,38500.0
2008-05-30 14:30:00,6.12,6.13,6.11,6.12,28600.0,5.3246,5.3333,5.3159,5.3246,28600.0
2008-05-30 14:35:00,6.12,6.13,6.11,6.11,25500.0,5.3246,5.3333,5.3159,5.3159,25500.0
2008-05-30 14:40:00,6.11,6.11,6.1,6.11,42300.0,5.3159,5.3159,5.3072,5.3159,42300.0
2008-05-30 14:45:00,6.1,6.11,6.1,6.11,85500.0,5.3072,5.3159,5.3072,5.3159,85500.0
2008-05-30 14:50:00,6.11,6.11,6.1,6.11,45100.0,5.3159,5.3159,5.3072,5.3159,45100.0
2008-05-30 14:55:00,6.11,6.12,6.1,6.11,34600.0,5.3159,5.3246,5.3072,5.3159,34600.0
2008-05-30 15:00:00,6.11,6.12,6.1,6.11,40300.0,5.3159,5.3246,5.3072,5.3159,40300.0
2008-05-30 15:05:00,6.11,6.11,6.1,6.11,50000.0,5.3159,5.3159,5.3072,5.3159,50000.0
2008-05-30 15:10:00,6.1,6.11,6.1,6.11,12700.0,5.3072,5.3159,5.3072,5.3159,12700.0
2008-05-30 15:15:00,6.1,6.11,6.1,6.1,48600.0,5.3072,5.3159,5.3072,5.3072,48600.0
2008-05-30 15:20:00,6.1,6.11,6.1,6.1,79800.0,5.3072,5.3159,5.3072,5.3072,79800.0
2008-05-30 15:25:00,6.1,6.13,6.1,6.13,73200.0,5.3072,5.3333,5.3072,5.3333,73200.0
2008-05-30 15:30:00,6.13,6.13,6.1,6.11,47100.0,5.3333,5.3333,5.3072,5.3159,47100.0
2008-05-30 15:35:00,6.1,6.11,6.1,6.1,34000.0,5.3072,5.3159,5.3072,5.3072,34000.0
2008-05-30 15:40:00,6.1,6.13,6.1,6.12,66900.0,5.3072,5.3333,5.3072,5.3246,66900.0
2008-05-30 15:45:00,6.12,6.12,6.11,6.11,50900.0,5.3246,5.3246,5.3159,5.3159,50900.0
2008-05-30 15:50:00,6.11,6.12,6.1,6.12,84900.0,5.3159,5.3246,5.3072,5.3246,84900.0
2008-05-30 15:55:00,6.11,6.12,6.11,6.11,93800.0,5.3159,5.3246,5.3159,5.3159,93800.0
2008-06-02 09:30:00,6.25,6.25,6.19,6.19,137000.0,5.4377,5.4377,5.3855,5.3855,137000.0
2008-06-02 09:35:00,6.19,6.2,6.08,6.1,167700.0,5.3855,5.3942,5.2898,5.3072,167700.0
2008-06-02 09:40:00,6.11,6.11,6.04,6.08,147800.0,5.3159,5.3159,5.255,5.2898,147800.0
2008-06-02 09:45:00,6.08,6.08,6.04,6.05,202600.0,5.2898,5.2898,5.255,5.2637,202600.0
2008-06-02 09:50:00,6.05,6.05,6.0,6.02,249300.0,5.2637,5.2637,5.2202,5.2376,249300.0
2008-06-02 09:55:00,6.03,6.04,6.0,6.0,159400.0,5.2463,5.255,5.2202,5.2202,159400.0
2008-06-02 10:00:00,6.0,6.01,5.98,6.0,188600.0,5.2202,5.2289,5.2028,5.2202,188600.0
2008-06-02 10:05:00,6.0,6.06,6.0,6.05,304100.0,5.2202,5.2724,5.2202,5.2637,304100.0
2008-06-02 10:10:00,6.05,6.06,6.01,6.03,129800.0,5.2637,5.2724,5.2289,5.2463,129800.0
2008-06-02 10:15:00,6.03,6.04,5.99,5.99,171000.0,5.2463,5.255,5.2115,5.2115,171000.0
2008-06-02 10:20:00,5.99,6.0,5.92,5.94,181800.0,5.2115,5.2202,5.1505,5.168,181800.0
2008-06-02 10:25:00,5.94,5.97,5.92,5.97,156100.0,5.168,5.1941,5.1505,5.1941,156100.0
2008-06-02 10:30:00,5.98,6.01,5.95,6.0,337900.0,5.2028,5.2289,5.1767,5.2202,337900.0
2008-06-02 10:35:00,5.99,6.05,5.99,6.01,287800.0,5.2115,5.2637,5.2115,5.2289,287800.0
2008-06-02 10:40:00,6.01,6.03,5.98,6.03,252700.0,5.2289,5.2463,5.2028,5.2463,252700.0
2008-06-02 10:45:00,6.02,6.02,5.98,6.01,129600.0,5.2376,5.2376,5.2028,5.2289,129600.0
2008-06-02 10:50:00,6.0,6.01,5.98,5.98,71800.0,5.2202,5.2289,5.2028,5.2028,71800.0
2008-06-02 10:55:00,5.99,5.99,5.96,5.96,81900.0,5.2115,5.2115,5.1854,5.1854,81900.0
2008-06-02 11:00:00,5.96,5.97,5.87,5.87,141700.0,5.1854,5.1941,5.107,5.107,141700.0
2008-06-02 11:05:00,5.87,5.89,5.83,5.89,230300.0,5.107,5.1244,5.0722,5.1244,230300.0
2008-06-02 11:10:00,5.89,5.91,5.87,5.89,134800.0,5.1244,5.1418,5.107,5.1244,134800.0
2008-06-02 11:15:00,5.88,5.89,5.87,5.87,43700.0,5.1157,5.1244,5.107,5.107,43700.0
2008-06-02 11:20:00,5.88,5.88,5.85,5.86,42300.0,5.1157,5.1157,5.0896,5.0983,42300.0
2008-06-02 11:25:00,5.85,5.86,5.81,5.83,154400.0,5.0896,5.0983,5.0548,5.0722,154400.0
2008-06-02 11:30:00,5.83,5.84,5.82,5.82,27700.0,5.0722,5.0809,5.0635,5.0635,27700.0
2008-06-02 11:35:00,5.82,5.83,5.81,5.82,55700.0,5.0635,5.0722,5.0548,5.0635,55700.0
2008-06-02 11:40:00,5.83,5.83,5.82,5.83,38900.0,5.0722,5.0722,5.0635,5.0722,38900.0
2008-06-02 11:45:00,5.82,5.84,5.81,5.83,101900.0,5.0635,5.0809,5.0548,5.0722,101900.0
2008-06-02 11:50:00,5.83,5.84,5.82,5.82,43400.0,5.0722,5.0809,5.0635,5.0635,43400.0
2008-06-02 11:55:00,5.82,5.84,5.82,5.83,37600.0,5.0635,5.0809,5.0635,5.0722,37600.0
2008-06-02 12:00:00,5.83,5.83,5.82,5.82,35600.0,5.0722,5.0722,5.0635,5.0635,35600.0
2008-06-02 12:05:00,5.82,5.84,5.82,5.84,65900.0,5.0635,5.0809,5.0635,5.0809,65900.0
2008-06-02 12:10:00,5.83,5.85,5.83,5.83,81400.0,5.0722,5.0896,5.0722,5.0722,81400.0
2008-06-02 12:15:00,5.82,5.84,5.82,5.82,55800.0,5.0635,5.0809,5.0635,5.0635,55800.0
2008-06-02 12:20:00,5.83,5.83,5.82,5.83,128700.0,5.0722,5.0722,5.0635,5.0722,128700.0
2008-06-02 12:25:00,5.83,5.85,5.82,5.83,172100.0,5.0722,5.0896,5.0635,5.0722,172100.0
2008-06-02 12:30:00,5.82,5.84,5.78,5.78,136800.0,5.0635,5.0809,5.0287,5.0287,136800.0
2008-06-02 12:35:00,5.78,5.79,5.76,5.77,79900.0,5.0287,5.0374,5.0113,5.02,79900.0
2008-06-02 12:40:00,5.77,5.78,5.76,5.76,68100.0,5.02,5.0287,5.0113,5.0113,68100.0
2008-06-02 12:45:00,5.76,5.77,5.75,5.75,117800.0,5.0113,5.02,5.0026,5.0026,117800.0
2008-06-02 12:50:00,5.75,5.77,5.75,5.76,79800.0,5.0026,5.02,5.0026,5.0113,79800.0
2008-06-02 12:55:00,5.76,5.77,5.75,5.77,83300.0,5.0113,5.02,5.0026,5.02,83300.0
2008-06-02 13:00:00,5.77,5.79,5.77,5.79,43200.0,5.02,5.0374,5.02,5.0374,43200.0
2008-06-02 13:05:00,5.79,5.79,5.75,5.78,89600.0,5.0374,5.0374,5.0026,5.0287,89600.0
2008-06-02 13:10:00,5.78,5.85,5.77,5.84,103600.0,5.0287,5.0896,5.02,5.0809,103600.0
2008-06-02 13:15:00,5.84,5.84,5.8,5.81,41400.0,5.0809,5.0809,5.0461,5.0548,41400.0
2008-06-02 13:20:00,5.81,5.81,5.8,5.8,29300.0,5.0548,5.0548,5.0461,5.0461,29300.0
2008-06-02 13:25:00,5.8,5.82,5.8,5.81,22200.0,5.0461,5.0635,5.0461,5.0548,22200.0
2008-06-02 13:30:00,5.81,5.82,5.81,5.81,22800.0,5.0548,5.0635,5.0548,5.0548,22800.0
2008-06-02 13:35:00,5.81,5.81,5.8,5.8,42100.0,5.0548,5.0548,5.0461,5.0461,42100.0
2008-06-02 13:40:00,5.8,5.84,5.8,5.83,130800.0,5.0461,5.0809,5.0461,5.0722,130800.0
2008-06-02 13:45:00,5.83,5.87,5.81,5.83,115200.0,5.0722,5.107,5.0548,5.0722,115200.0
2008-06-02 13:50:00,5.83,5.84,5.82,5.82,28700.0,5.0722,5.0809,5.0635,5.0635,28700.0
2008-06-02 13:55:00,5.82,5.85,5.8,5.85,51400.0,5.0635,5.0896,5.0461,5.0896,51400.0
2008-06-02 14:00:00,5.86,5.87,5.81,5.82,59800.0,5.0983,5.107,5.0548,5.0635,59800.0
2008-06-02 14:05:00,5.82,5.9,5.81,5.89,120800.0,5.0635,5.1331,5.0548,5.1244,120800.0
2008-06-02 14:10:00,5.89,5.9,5.86,5.88,107400.0,5.1244,5.1331,5.0983,5.1157,107400.0
2008-06-02 14:15:00,5.87,5.9,5.87,5.89,103200.0,5.107,5.1331,5.107,5.1244,103200.0
2008-06-02 14:20:00,5.88,5.89,5.86,5.87,112100.0,5.1157,5.1244,5.0983,5.107,112100.0
2008-06-02 14:25:00,5.87,5.88,5.86,5.86,88000.0,5.107,5.1157,5.0983,5.0983,88000.0
2008-06-02 14:30:00,5.86,5.87,5.84,5.85,293800.0,5.0983,5.107,5.0809,5.0896,293800.0
2008-06-02 14:35:00,5.85,5.9,5.85,5.87,183800.0,5.0896,5.1331,5.0896,5.107,183800.0
2008-06-02 14:40:00,5.87,5.88,5.86,5.87,97400.0,5.107,5.1157,5.0983,5.107,97400.0
2008-06-02 14:45:00,5.87,5.9,5.86,5.89,61900.0,5.107,5.1331,5.0983,5.1244,61900.0
2008-06-02 14:50:00,5.89,5.9,5.87,5.89,63300.0,5.1244,5.1331,5.107,5.1244,63300.0
2008-06-02 14:55:00,5.89,5.9,5.88,5.88,78900.0,5.1244,5.1331,5.1157,5.1157,78900.0
2008-06-02 15:00:00,5.88,5.91,5.86,5.86,110000.0,5.1157,5.1418,5.0983,5.0983,110000.0
2008-06-02 15:05:00,5.86,5.87,5.85,5.85,42700.0,5.0983,5.107,5.0896,5.0896,42700.0
2008-06-02 15:10:00,5.85,5.87,5.82,5.83,115400.0,5.0896,5.107,5.0635,5.0722,115400.0
2008-06-02 15:15:00,5.83,5.87,5.82,5.85,96400.0,5.0722,5.107,5.0635,5.0896,96400.0
2008-06-02 15:20:00,5.85,5.87,5.83,5.86,81600.0,5.0896,5.107,5.0722,5.0983,81600.0
2008-06-02 15:25:00,5.86,5.87,5.85,5.86,131200.0,5.0983,5.107,5.0896,5.0983,131200.0
2008-06-02 15:30:00,5.86,5.87,5.85,5.87,171100.0,5.0983,5.107,5.0896,5.107,171100.0
2008-06-02 15:35:00,5.86,5.87,5.86,5.86,70600.0,5.0983,5.107,5.0983,5.0983,70600.0
2008-06-02 15:40:00,5.86,5.87,5.86,5.86,28700.0,5.0983,5.107,5.0983,5.0983,28700.0
2008-06-02 15:45:00,5.86,5.87,5.83,5.85,112900.0,5.0983,5.107,5.0722,5.0896,112900.0
2008-06-02 15:50:00,5.86,5.87,5.83,5.85,151300.0,5.0983,5.107,5.0722,5.0896,151300.0
2008-06-02 15:55:00,5.85,5.85,5.83,5.85,253400.0,5.0896,5.0896,5.0722,5.0896,253400.0
2008-06-03 09:30:00,5.99,6.03,5.93,5.97,179000.0,5.2115,5.2463,5.1592,5.1941,179000.0
2008-06-03 09:35:00,5.98,6.03,5.97,5.97,169900.0,5.2028,5.2463,5.1941,5.1941,169900.0
2008-06-03 09:40:00,5.96,5.98,5.93,5.95,162100.0,5.1854,5.2028,5.1592,5.1767,162100.0
2008-06-03 09:45:00,5.95,5.99,5.88,5.92,206000.0,5.1767,5.2115,5.1157,5.1505,206000.0
2008-06-03 09:50:00,5.91,5.92,5.88,5.91,113700.0,5.1418,5.1505,5.1157,5.1418,113700.0
2008-06-03 09:55:00,5.91,5.96,5.9,5.92,48600.0,5.1418,5.1854,5.1331,5.1505,48600.0
2008-06-03 10:00:00,5.93,5.99,5.93,5.97,173500.0,5.1592,5.2115,5.1592,5.1941,173500.0
2008-06-03 10:05:00,5.98,6.02,5.97,6.0,147300.0,5.2028,5.2376,5.1941,5.2202,147300.0
2008-06-03 10:10:00,6.0,6.0,5.94,5.98,120300.0,5.2202,5.2202,5.168,5.2028,120300.0
2008-06-03 10:15:00,5.98,5.98,5.95,5.96,68300.0,5.2028,5.2028,5.1767,5.1854,68300.0
2008-06-03 10:20:00,5.97,5.97,5.87,5.91,178400.0,5.1941,5.1941,5.107,5.1418,178400.0
2008-06-03 10:25:00,5.91,5.97,5.9,5.93,157200.0,5.1418,5.1941,5.1331,5.1592,157200.0
2008-06-03 10:30:00,5.93,5.96,5.93,5.93,58400.0,5.1592,5.1854,5.1592,5.1592,58400.0
2008-06-03 10:35:00,5.93,5.94,5.92,5.94,51400.0,5.1592,5.168,5.1505,5.168,51400.0
2008-06-03 10:40:00,5.94,5.96,5.94,5.95,61800.0,5.168,5.1854,5.168,5.1767,61800.0
2008-06-03 10:45:00,5.95,5.98,5.92,5.98,39600.0,5.1767,5.2028,5.1505,5.2028,39600.0
2008-06-03 10:50:00,5.98,6.0,5.97,6.0,68200.0,5.2028,5.2202,5.1941,5.2202,68200.0
2008-06-03 10:55:00,6.0,6.01,5.95,6.0,175500.0,5.2202,5.2289,5.1767,5.2202,175500.0
2008-06-03 11:00:00,6.0,6.03,5.99,6.0,262300.0,5.2202,5.2463,5.2115,5.2202,262300.0
2008-06-03 11:05:00,6.0,6.04,6.0,6.0,168700.0,5.2202,5.255,5.2202,5.2202,168700.0
2008-06-03 11:10:00,6.0,6.03,6.0,6.03,129800.0,5.2202,5.2463,5.2202,5.2463,129800.0
2008-06-03 11:15:00,6.02,6.08,6.01,6.07,269700.0,5.2376,5.2898,5.2289,5.2811,269700.0
2008-06-03 11:20:00,6.08,6.11,6.07,6.1,149800.0,5.2898,5.3159,5.2811,5.3072,149800.0
2008-06-03 11:25:00,6.09,6.09,6.04,6.04,59200.0,5.2985,5.2985,5.255,5.255,59200.0
2008-06-03 11:30:00,6.05,6.06,6.04,6.05,68700.0,5.2637,5.2724,5.255,5.2637,68700.0
2008-06-03 11:35:00,6.05,6.06,6.03,6.04,100300.0,5.2637,5.2724,5.2463,5.255,100300.0
2008-06-03 11:40:00,6.05,6.05,6.04,6.04,43800.0,5.2637,5.2637,5.255,5.255,43800.0
2008-06-03 11:45:00,6.05,6.05,6.03,6.04,48200.0,5.2637,5.2637,5.2463,5.255,48200.0
2008-06-03 11:50:00,6.04,6.05,6.04,6.04,69300.0,5.255,5.2637,5.255,5.255,69300.0
2008-06-03 11:55:00,6.04,6.05,6.04,6.04,41500.0,5.255,5.2637,5.255,5.255,41500.0
2008-06-03 12:00:00,6.05,6.05,6.04,6.05,33000.0,5.2637,5.2637,5.255,5.2637,33000.0
2008-06-03 12:05:00,6.04,6.08,6.04,6.08,122200.0,5.255,5.2898,5.255,5.2898,122200.0
2008-06-03 12:10:00,6.07,6.08,6.05,6.06,82100.0,5.2811,5.2898,5.2637,5.2724,82100.0
2008-06-03 12:15:00,6.06,6.08,6.06,6.08,79800.0,5.2724,5.2898,5.2724,5.2898,79800.0
2008-06-03 12:20:00,6.08,6.1,6.07,6.07,82200.0,5.2898,5.3072,5.2811,5.2811,82200.0
2008-06-03 12:25:00,6.07,6.07,6.05,6.06,65600.0,5.2811,5.2811,5.2637,5.2724,65600.0
2008-06-03 12:30:00,6.06,6.07,6.06,6.06,35400.0,5.2724,5.2811,5.2724,5.2724,35400.0
2008-06-03 12:35:00,6.06,6.07,6.05,6.07,63900.0,5.2724,5.2811,5.2637,5.2811,63900.0
2008-06-03 12:40:00,6.06,6.07,6.05,6.06,113800.0,5.2724,5.2811,5.2637,5.2724,113800.0
2008-06-03 12:45:00,6.06,6.07,6.04,6.04,67600.0,5.2724,5.2811,5.255,5.255,67600.0
2008-06-03 12:50:00,6.05,6.05,6.04,6.04,16100.0,5.2637,5.2637,5.255,5.255,16100.0
2008-06-03 12:55:00,6.04,6.05,6.04,6.04,18600.0,5.255,5.2637,5.255,5.255,18600.0
2008-06-03 13:00:00,6.04,6.05,6.04,6.05,53100.0,5.255,5.2637,5.255,5.2637,53100.0
2008-06-03 13:05:00,6.05,6.06,6.04,6.04,90200.0,5.2637,5.2724,5.255,5.255,90200.0
2008-06-03 13:10:00,6.04,6.06,6.04,6.05,92400.0,5.255,5.2724,5.255,5.2637,92400.0
2008-06-03 13:15:00,6.05,6.1,6.05,6.08,222800.0,5.2637,5.3072,5.2637,5.2898,222800.0
2008-06-03 13:20:00,6.09,6.12,6.08,6.11,286300.0,5.2985,5.3246,5.2898,5.3159,286300.0
2008-06-03 13:25:00,6.1,6.11,6.04,6.05,177400.0,5.3072,5.3159,5.255,5.2637,177400.0
2008-06-03 13:30:00,6.05,6.05,6.0,6.03,353700.0,5.2637,5.2637,5.2202,5.2463,353700.0
2008-06-03 13:35:00,6.02,6.04,5.99,6.01,195100.0,5.2376,5.255,5.2115,5.2289,195100.0
2008-06-03 13:40:00,6.01,6.04,6.01,6.03,44000.0,5.2289,5.255,5.2289,5.2463,44000.0
2008-06-03 13:45:00,6.02,6.03,5.99,6.0,138600.0,5.2376,5.2463,5.2115,5.2202,138600.0
2008-06-03 13:50:00,6.0,6.01,5.98,6.0,49200.0,5.2202,5.2289,5.2028,5.2202,49200.0
2008-06-03 13:55:00,6.0,6.01,6.0,6.01,52100.0,5.2202,5.2289,5.2202,5.2289,52100.0
2008-06-03 14:00:00,6.01,6.02,6.0,6.02,58700.0,5.2289,5.2376,5.2202,5.2376,58700.0
2008-06-03 14:05:00,6.01,6.07,6.0,6.06,142400.0,5.2289,5.2811,5.2202,5.2724,142400.0
2008-06-03 14:10:00,6.07,6.08,6.05,6.05,72900.0,5.2811,5.2898,5.2637,5.2637,72900.0
2008-06-03 14:15:00,6.05,6.06,6.01,6.02,103000.0,5.2637,5.2724,5.2289,5.2376,103000.0
2008-06-03 14:20:00,6.02,6.04,6.0,6.03,66200.0,5.2376,5.255,5.2202,5.2463,66200.0
2008-06-03 14:25:00,6.03,6.03,6.01,6.02,65600.0,5.2463,5.2463,5.2289,5.2376,65600.0
2008-06-03 14:30:00,6.02,6.06,6.02,6.02,75400.0,5.2376,5.2724,5.2376,5.2376,75400.0
2008-06-03 14:35:00,6.02,6.06,6.02,6.06,40800.0,5.2376,5.2724,5.2376,5.2724,40800.0
2008-06-03 14:40:00,6.05,6.06,6.04,6.05,105500.0,5.2637,5.2724,5.255,5.2637,105500.0
2008-06-03 14:45:00,6.04,6.05,6.04,6.04,20700.0,5.255,5.2637,5.255,5.255,20700.0
2008-06-03 14:50:00,6.05,6.06,6.04,6.05,39800.0,5.2637,5.2724,5.255,5.2637,39800.0
2008-06-03 14:55:00,6.05,6.06,6.05,6.05,15200.0,5.2637,5.2724,5.2637,5.2637,15200.0
2008-06-03 15:00:00,6.06,6.1,6.05,6.08,160000.0,5.2724,5.3072,5.2637,5.2898,160000.0
2008-06-03 15:05:00,6.08,6.09,6.06,6.08,147700.0,5.2898,5.2985,5.2724,5.2898,147700.0
2008-06-03 15:10:00,6.09,6.12,6.06,6.12,290200.0,5.2985,5.3246,5.2724,5.3246,290200.0
2008-06-03 15:15:00,6.12,6.13,6.1,6.11,258400.0,5.3246,5.3333,5.3072,5.3159,258400.0
2008-06-03 15:20:00,6.1,6.11,6.08,6.1,66900.0,5.3072,5.3159,5.2898,5.3072,66900.0
2008-06-03 15:25:00,6.1,6.11,6.08,6.1,53800.0,5.3072,5.3159,5.2898,5.3072,53800.0
2008-06-03 15:30:00,6.09,6.11,6.08,6.09,99200.0,5.2985,5.3159,5.2898,5.2985,99200.0
2008-06-03 15:35:00,6.09,6.1,6.06,6.08,124400.0,5.2985,5.3072,5.2724,5.2898,124400.0
2008-06-03 15:40:00,6.07,6.08,6.06,6.07,77400.0,5.2811,5.2898,5.2724,5.2811,77400.0
2008-06-03 15:45:00,6.06,6.09,6.06,6.08,97000.0,5.2724,5.2985,5.2724,5.2898,97000.0
2008-06-03 15:50:00,6.08,6.09,6.07,6.08,108000.0,5.2898,5.2985,5.2811,5.2898,108000.0
2008-06-03 15:55:00,6.08,6.09,6.06,6.09,218600.0,5.2898,5.2985,5.2724,5.2985,218600.0
2008-06-04 09:30:00,6.11,6.18,6.11,6.15,172000.0,5.3159,5.3768,5.3159,5.3507,172000.0
2008-06-04 09:35:00,6.15,6.21,6.14,6.19,188700.0,5.3507,5.4029,5.342,5.3855,188700.0
2008-06-04 09:40:00,6.19,6.2,6.14,6.15,170600.0,5.3855,5.3942,5.342,5.3507,170600.0
2008-06-04 09:45:00,6.14,6.16,6.07,6.11,213400.0,5.342,5.3594,5.2811,5.3159,213400.0
2008-06-04 09:50:00,6.11,6.11,6.04,6.07,417100.0,5.3159,5.3159,5.255,5.2811,417100.0
2008-06-04 09:55:00,6.07,6.15,6.06,6.08,203500.0,5.2811,5.3507,5.2724,5.2898,203500.0
2008-06-04 10:00:00,6.09,6.11,6.04,6.06,189500.0,5.2985,5.3159,5.255,5.2724,189500.0
2008-06-04 10:05:00,6.06,6.1,6.04,6.09,152800.0,5.2724,5.3072,5.255,5.2985,152800.0
2008-06-04 10:10:00,6.09,6.09,6.04,6.08,136600.0,5.2985,5.2985,5.255,5.2898,136600.0
2008-06-04 10:15:00,6.08,6.1,6.04,6.1,177500.0,5.2898,5.3072,5.255,5.3072,177500.0
2008-06-04 10:20:00,6.1,6.12,6.09,6.11,155300.0,5.3072,5.3246,5.2985,5.3159,155300.0
2008-06-04 10:25:00,6.11,6.12,6.11,6.11,94600.0,5.3159,5.3246,5.3159,5.3159,94600.0
2008-06-04 10:30:00,6.11,6.12,6.07,6.07,316100.0,5.3159,5.3246,5.2811,5.2811,316100.0
2008-06-04 10:35:00,6.06,6.18,6.0,6.09,611300.0,5.2724,5.3768,5.2202,5.2985,611300.0
2008-06-04 10:40:00,6.11,6.14,6.07,6.12,195700.0,5.3159,5.342,5.2811,5.3246,195700.0
2008-06-04 10:45:00,6.12,6.13,6.1,6.12,158000.0,5.3246,5.3333,5.3072,5.3246,158000.0
2008-06-04 10:50:00,6.12,6.16,6.12,6.15,367200.0,5.3246,5.3594,5.3246,5.3507,367200.0
2008-06-04 10:55:00,6.14,6.16,6.14,6.14,343200.0,5.342,5.3594,5.342,5.342,343200.0
2008-06-04 11:00:00,6.15,6.15,6.11,6.15,220800.0,5.3507,5.3507,5.3159,5.3507,220800.0
2008-06-04 11:05:00,6.15,6.2,6.13,6.2,549100.0,5.3507,5.3942,5.3333,5.3942,549100.0
2008-06-04 11:10:00,6.2,6.28,6.19,6.25,420500.0,5.3942,5.4638,5.3855,5.4377,420500.0
2008-06-04 11:15:00,6.25,6.32,6.25,6.31,302700.0,5.4377,5.4986,5.4377,5.4899,302700.0
2008-06-04 11:20:00,6.31,6.33,6.26,6.28,199200.0,5.4899,5.5073,5.4464,5.4638,199200.0
2008-06-04 11:25:00,6.28,6.29,6.25,6.27,200900.0,5.4638,5.4725,5.4377,5.4551,200900.0
2008-06-04 11:30:00,6.26,6.26,6.21,6.21,149000.0,5.4464,5.4464,5.4029,5.4029,149000.0
2008-06-04 11:35:00,6.21,6.27,6.21,6.25,177900.0,5.4029,5.4551,5.4029,5.4377,177900.0
2008-06-04 11:40:00,6.25,6.25,6.22,6.22,76600.0,5.4377,5.4377,5.4116,5.4116,76600.0
2008-06-04 11:45:00,6.21,6.22,6.16,6.19,130900.0,5.4029,5.4116,5.3594,5.3855,130900.0
2008-06-04 11:50:00,6.2,6.3,6.19,6.28,266100.0,5.3942,5.4812,5.3855,5.4638,266100.0
2008-06-04 11:55:00,6.29,6.3,6.26,6.26,210900.0,5.4725,5.4812,5.4464,5.4464,210900.0
2008-06-04 12:00:00,6.26,6.27,6.2,6.2,266800.0,5.4464,5.4551,5.3942,5.3942,266800.0
2008-06-04 12:05:00,6.2,6.23,6.19,6.23,52900.0,5.3942,5.4203,5.3855,5.4203,52900.0
2008-06-04 12:10:00,6.23,6.25,6.21,6.23,82900.0,5.4203,5.4377,5.4029,5.4203,82900.0
2008-06-04 12:15:00,6.24,6.24,6.21,6.24,39100.0,5.429,5.429,5.4029,5.429,39100.0
2008-06-04 12:20:00,6.24,6.24,6.23,6.23,19200.0,5.429,5.429,5.4203,5.4203,19200.0
2008-06-04 12:25:00,6.24,6.25,6.22,6.22,69800.0,5.429,5.4377,5.4116,5.4116,69800.0
2008-06-04 12:30:00,6.22,6.23,6.21,6.22,60600.0,5.4116,5.4203,5.4029,5.4116,60600.0
2008-06-04 12:35:00,6.22,6.26,6.22,6.24,215400.0,5.4116,5.4464,5.4116,5.429,215400.0
2008-06-04 12:40:00,6.24,6.26,6.21,6.22,103100.0,5.429,5.4464,5.4029,5.4116,103100.0
2008-06-04 12:45:00,6.22,6.23,6.21,6.23,51500.0,5.4116,5.4203,5.4029,5.4203,51500.0
2008-06-04 12:50:00,6.23,6.25,6.21,6.22,190500.0,5.4203,5.4377,5.4029,5.4116,190500.0
2008-06-04 12:55:00,6.22,6.25,6.21,6.24,147600.0,5.4116,5.4377,5.4029,5.429,147600.0
2008-06-04 13:00:00,6.24,6.26,6.21,6.22,198800.0,5.429,5.4464,5.4029,5.4116,198800.0
2008-06-04 13:05:00,6.21,6.23,6.18,6.2,123100.0,5.4029,5.4203,5.3768,5.3942,123100.0
2008-06-04 13:10:00,6.19,6.23,6.17,6.18,227600.0,5.3855,5.4203,5.3681,5.3768,227600.0
2008-06-04 13:15:00,6.18,6.22,6.17,6.21,106700.0,5.3768,5.4116,5.3681,5.4029,106700.0
2008-06-04 13:20:00,6.21,6.22,6.17,6.17,136100.0,5.4029,5.4116,5.3681,5.3681,136100.0
2008-06-04 13:25:00,6.18,6.23,6.18,6.23,121700.0,5.3768,5.4203,5.3768,5.4203,121700.0
2008-06-04 13:30:00,6.23,6.24,6.22,6.23,63700.0,5.4203,5.429,5.4116,5.4203,63700.0
2008-06-04 13:35:00,6.23,6.24,6.22,6.23,53000.0,5.4203,5.429,5.4116,5.4203,53000.0
2008-06-04 13:40:00,6.23,6.27,6.23,6.26,201200.0,5.4203,5.4551,5.4203,5.4464,201200.0
2008-06-04 13:45:00,6.26,6.26,6.23,6.24,80300.0,5.4464,5.4464,5.4203,5.429,80300.0
2008-06-04 13:50:00,6.23,6.26,6.23,6.25,125800.0,5.4203,5.4464,5.4203,5.4377,125800.0
2008-06-04 13:55:00,6.24,6.25,6.24,6.25,20800.0,5.429,5.4377,5.429,5.4377,20800.0
2008-06-04 14:00:00,6.25,6.25,6.22,6.24,92700.0,5.4377,5.4377,5.4116,5.429,92700.0
2008-06-04 14:05:00,6.23,6.24,6.17,6.18,147200.0,5.4203,5.429,5.3681,5.3768,147200.0
2008-06-04 14:10:00,6.18,6.2,6.16,6.17,129000.0,5.3768,5.3942,5.3594,5.3681,129000.0
2008-06-04 14:15:00,6.18,6.21,6.17,6.2,191200.0,5.3768,5.4029,5.3681,5.3942,191200.0
2008-06-04 14:20:00,6.2,6.23,6.18,6.22,129600.0,5.3942,5.4203,5.3768,5.4116,129600.0
2008-06-04 14:25:00,6.22,6.25,6.21,6.22,130300.0,5.4116,5.4377,5.4029,5.4116,130300.0
2008-06-04 14:30:00,6.23,6.24,6.22,6.23,124300.0,5.4203,5.429,5.4116,5.4203,124300.0
2008-06-04 14:35:00,6.23,6.24,6.21,6.22,46000.0,5.4203,5.429,5.4029,5.4116,46000.0
2008-06-04 14:40:00,6.22,6.24,6.21,6.23,69600.0,5.4116,5.429,5.4029,5.4203,69600.0
2008-06-04 14:45:00,6.22,6.22,6.16,6.17,190300.0,5.4116,5.4116,5.3594,5.3681,190300.0
2008-06-04 14:50:00,6.17,6.18,6.15,6.15,256600.0,5.3681,5.3768,5.3507,5.3507,256600.0
2008-06-04 14:55:00,6.15,6.17,6.15,6.16,129500.0,5.3507,5.3681,5.3507,5.3594,129500.0
2008-06-04 15:00:00,6.15,6.17,6.12,6.16,196500.0,5.3507,5.3681,5.3246,5.3594,196500.0
2008-06-04 15:05:00,6.16,6.19,6.15,6.15,143600.0,5.3594,5.3855,5.3507,5.3507,143600.0
2008-06-04 15:10:00,6.16,6.19,6.14,6.17,197100.0,5.3594,5.3855,5.342,5.3681,197100.0
2008-06-04 15:15:00,6.17,6.19,6.15,6.18,163200.0,5.3681,5.3855,5.3507,5.3768,163200.0
2008-06-04 15:20:00,6.17,6.2,6.16,6.2,135100.0,5.3681,5.3942,5.3594,5.3942,135100.0
2008-06-04 15:25:00,6.2,6.2,6.17,6.18,83700.0,5.3942,5.3942,5.3681,5.3768,83700.0
2008-06-04 15:30:00,6.18,6.19,6.13,6.13,148900.0,5.3768,5.3855,5.3333,5.3333,148900.0
2008-06-04 15:35:00,6.14,6.18,6.1,6.1,206300.0,5.342,5.3768,5.3072,5.3072,206300.0
2008-06-04 15:40:00,6.11,6.11,6.02,6.05,400400.0,5.3159,5.3159,5.2376,5.2637,400400.0
2008-06-04 15:45:00,6.05,6.13,6.0,6.1,587000.0,5.2637,5.3333,5.2202,5.3072,587000.0
2008-06-04 15:50:00,6.1,6.12,6.07,6.09,235500.0,5.3072,5.3246,5.2811,5.2985,235500.0
2008-06-04 15:55:00,6.09,6.1,6.03,6.06,354600.0,5.2985,5.3072,5.2463,5.2724,354600.0
2008-06-05 09:30:00,6.3,6.57,6.3,6.53,915400.0,5.4812,5.7161,5.4812,5.6813,915400.0
2008-06-05 09:35:00,6.53,6.58,6.5,6.58,809800.0,5.6813,5.7248,5.6552,5.7248,809800.0
2008-06-05 09:40:00,6.57,6.59,6.52,6.53,474000.0,5.7161,5.7335,5.6726,5.6813,474000.0
2008-06-05 09:45:00,6.52,6.71,6.52,6.71,767900.0,5.6726,5.8379,5.6726,5.8379,767900.0
2008-06-05 09:50:00,6.71,6.77,6.67,6.69,623200.0,5.8379,5.8901,5.8031,5.8205,623200.0
2008-06-05 09:55:00,6.68,6.74,6.64,6.72,297600.0,5.8118,5.864,5.777,5.8466,297600.0
2008-06-05 10:00:00,6.72,6.72,6.64,6.69,214300.0,5.8466,5.8466,5.777,5.8205,214300.0
2008-06-05 10:05:00,6.7,6.73,6.66,6.73,299100.0,5.8292,5.8553,5.7944,5.8553,299100.0
2008-06-05 10:10:00,6.72,6.82,6.71,6.82,473500.0,5.8466,5.9336,5.8379,5.9336,473500.0
2008-06-05 10:15:00,6.82,6.94,6.81,6.91,628600.0,5.9336,6.038,5.9249,6.0119,628600.0
2008-06-05 10:20:00,6.91,6.97,6.88,6.96,579500.0,6.0119,6.0641,5.9858,6.0554,579500.0
2008-06-05 10:25:00,6.96,6.98,6.84,6.85,581200.0,6.0554,6.0728,5.951,5.9597,581200.0
2008-06-05 10:30:00,6.85,6.98,6.84,6.96,381900.0,5.9597,6.0728,5.951,6.0554,381900.0
2008-06-05 10:35:00,6.96,6.98,6.88,6.89,372600.0,6.0554,6.0728,5.9858,5.9945,372600.0
2008-06-05 10:40:00,6.88,6.96,6.86,6.96,250200.0,5.9858,6.0554,5.9684,6.0554,250200.0
2008-06-05 10:45:00,6.95,6.98,6.94,6.96,206400.0,6.0467,6.0728,6.038,6.0554,206400.0
2008-06-05 10:50:00,6.96,7.03,6.96,7.0,365100.0,6.0554,6.1163,6.0554,6.0902,365100.0
2008-06-05 10:55:00,7.0,7.0,6.91,6.91,253900.0,6.0902,6.0902,6.0119,6.0119,253900.0
2008-06-05 11:00:00,6.9,6.97,6.9,6.92,265500.0,6.0032,6.0641,6.0032,6.0206,265500.0
2008-06-05 11:05:00,6.92,6.94,6.91,6.92,144300.0,6.0206,6.038,6.0119,6.0206,144300.0
2008-06-05 11:10:00,6.92,6.93,6.91,6.92,134400.0,6.0206,6.0293,6.0119,6.0206,134400.0
2008-06-05 11:15:00,6.91,6.97,6.91,6.95,186000.0,6.0119,6.0641,6.0119,6.0467,186000.0
2008-06-05 11:20:00,6.96,6.97,6.92,6.93,118600.0,6.0554,6.0641,6.0206,6.0293,118600.0
2008-06-05 11:25:00,6.93,6.95,6.92,6.93,87300.0,6.0293,6.0467,6.0206,6.0293,87300.0
2008-06-05 11:30:00,6.93,6.93,6.87,6.88,99800.0,6.0293,6.0293,5.9771,5.9858,99800.0
2008-06-05 11:35:00,6.87,6.9,6.84,6.88,292500.0,5.9771,6.0032,5.951,5.9858,292500.0
2008-06-05 11:40:00,6.88,6.92,6.82,6.82,289800.0,5.9858,6.0206,5.9336,5.9336,289800.0
2008-06-05 11:45:00,6.82,6.85,6.82,6.84,101100.0,5.9336,5.9597,5.9336,5.951,101100.0
2008-06-05 11:50:00,6.85,6.85,6.79,6.81,128200.0,5.9597,5.9597,5.9075,5.9249,128200.0
2008-06-05 11:55:00,6.81,6.84,6.8,6.83,165500.0,5.9249,5.951,5.9162,5.9423,165500.0
2008-06-05 12:00:00,6.84,6.84,6.78,6.8,183500.0,5.951,5.951,5.8988,5.9162,183500.0
2008-06-05 12:05:00,6.79,6.8,6.78,6.79,145500.0,5.9075,5.9162,5.8988,5.9075,145500.0
2008-06-05 12:10:00,6.79,6.84,6.76,6.76,135000.0,5.9075,5.951,5.8814,5.8814,135000.0
2008-06-05 12:15:00,6.76,6.77,6.73,6.74,170700.0,5.8814,5.8901,5.8553,5.864,170700.0
2008-06-05 12:20:00,6.74,6.78,6.74,6.78,211900.0,5.864,5.8988,5.864,5.8988,211900.0
2008-06-05 12:25:00,6.78,6.84,6.77,6.83,297800.0,5.8988,5.951,5.8901,5.9423,297800.0
2008-06-05 12:30:00,6.84,6.88,6.84,6.87,148800.0,5.951,5.9858,5.951,5.9771,148800.0
2008-06-05 12:35:00,6.88,6.9,6.84,6.85,116900.0,5.9858,6.0032,5.951,5.9597,116900.0
2008-06-05 12:40:00,6.85,6.88,6.84,6.86,236600.0,5.9597,5.9858,5.951,5.9684,236600.0
2008-06-05 12:45:00,6.87,6.89,6.87,6.89,50100.0,5.9771,5.9945,5.9771,5.9945,50100.0
2008-06-05 12:50:00,6.89,6.92,6.86,6.91,153500.0,5.9945,6.0206,5.9684,6.0119,153500.0
2008-06-05 12:55:00,6.9,6.92,6.86,6.86,147500.0,6.0032,6.0206,5.9684,5.9684,147500.0
2008-06-05 13:00:00,6.86,6.88,6.86,6.88,60400.0,5.9684,5.9858,5.9684,5.9858,60400.0
2008-06-05 13:05:00,6.88,6.91,6.87,6.91,100500.0,5.9858,6.0119,5.9771,6.0119,100500.0
2008-06-05 13:10:00,6.91,6.92,6.85,6.87,107900.0,6.0119,6.0206,5.9597,5.9771,107900.0
2008-06-05 13:15:00,6.87,6.9,6.86,6.88,236700.0,5.9771,6.0032,5.9684,5.9858,236700.0
2008-06-05 13:20:00,6.88,6.89,6.87,6.88,141700.0,5.9858,5.9945,5.9771,5.9858,141700.0
2008-06-05 13:25:00,6.88,6.96,6.87,6.94,272500.0,5.9858,6.0554,5.9771,6.038,272500.0
2008-06-05 13:30:00,6.95,6.95,6.92,6.93,74000.0,6.0467,6.0467,6.0206,6.0293,74000.0
2008-06-05 13:35:00,6.93,6.94,6.91,6.93,79800.0,6.0293,6.038,6.0119,6.0293,79800.0
2008-06-05 13:40:00,6.94,6.98,6.93,6.97,125800.0,6.038,6.0728,6.0293,6.0641,125800.0
2008-06-05 13:45:00,6.97,7.0,6.97,6.99,563600.0,6.0641,6.0902,6.0641,6.0815,563600.0
2008-06-05 13:50:00,6.99,6.99,6.95,6.95,141500.0,6.0815,6.0815,6.0467,6.0467,141500.0
2008-06-05 13:55:00,6.96,6.96,6.86,6.88,241500.0,6.0554,6.0554,5.9684,5.9858,241500.0
2008-06-05 14:00:00,6.88,6.88,6.83,6.85,223300.0,5.9858,5.9858,5.9423,5.9597,223300.0
2008-06-05 14:05:00,6.85,6.86,6.8,6.81,243600.0,5.9597,5.9684,5.9162,5.9249,243600.0
2008-06-05 14:10:00,6.82,6.84,6.8,6.81,151900.0,5.9336,5.951,5.9162,5.9249,151900.0
2008-06-05 14:15:00,6.82,6.82,6.73,6.78,258800.0,5.9336,5.9336,5.8553,5.8988,258800.0
2008-06-05 14:20:00,6.79,6.79,6.65,6.67,314500.0,5.9075,5.9075,5.7857,5.8031,314500.0
2008-06-05 14:25:00,6.66,6.68,6.6,6.64,377500.0,5.7944,5.8118,5.7422,5.777,377500.0
2008-06-05 14:30:00,6.64,6.65,6.61,6.62,295800.0,5.777,5.7857,5.7509,5.7596,295800.0
2008-06-05 14:35:00,6.62,6.67,6.61,6.63,380000.0,5.7596,5.8031,5.7509,5.7683,380000.0
2008-06-05 14:40:00,6.63,6.7,6.62,6.7,180500.0,5.7683,5.8292,5.7596,5.8292,180500.0
2008-06-05 14:45:00,6.7,6.77,6.69,6.7,302100.0,5.8292,5.8901,5.8205,5.8292,302100.0
2008-06-05 14:50:00,6.7,6.75,6.69,6.72,175300.0,5.8292,5.8727,5.8205,5.8466,175300.0
2008-06-05 14:55:00,6.71,6.75,6.71,6.75,109100.0,5.8379,5.8727,5.8379,5.8727,109100.0
2008-06-05 15:00:00,6.74,6.76,6.74,6.76,176500.0,5.864,5.8814,5.864,5.8814,176500.0
2008-06-05 15:05:00,6.75,6.82,6.75,6.82,173400.0,5.8727,5.9336,5.8727,5.9336,173400.0
2008-06-05 15:10:00,6.82,6.82,6.8,6.81,337300.0,5.9336,5.9336,5.9162,5.9249,337300.0
2008-06-05 15:15:00,6.82,6.82,6.77,6.77,161800.0,5.9336,5.9336,5.8901,5.8901,161800.0
2008-06-05 15:20:00,6.76,6.8,6.74,6.79,152000.0,5.8814,5.9162,5.864,5.9075,152000.0
2008-06-05 15:25:00,6.79,6.81,6.77,6.81,191500.0,5.9075,5.9249,5.8901,5.9249,191500.0
2008-06-05 15:30:00,6.8,6.81,6.78,6.8,156400.0,5.9162,5.9249,5.8988,5.9162,156400.0
2008-06-05 15:35:00,6.8,6.84,6.79,6.83,192800.0,5.9162,5.951,5.9075,5.9423,192800.0
2008-06-05 15:40:00,6.83,6.84,6.81,6.82,183800.0,5.9423,5.951,5.9249,5.9336,183800.0
2008-06-05 15:45:00,6.83,6.85,6.82,6.83,118500.0,5.9423,5.9597,5.9336,5.9423,118500.0
2008-06-05 15:50:00,6.83,6.83,6.78,6.79,244400.0,5.9423,5.9423,5.8988,5.9075,244400.0
2008-06-05 15:55:00,6.79,6.82,6.78,6.82,404100.0,5.9075,5.9336,5.8988,5.9336,404100.0
2008-06-06 09:30:00,6.4,6.4,6.27,6.28,432800.0,5.5682,5.5682,5.4551,5.4638,432800.0
2008-06-06 09:35:00,6.29,6.31,6.2,6.26,412400.0,5.4725,5.4899,5.3942,5.4464,412400.0
2008-06-06 09:40:00,6.27,6.28,6.22,6.24,227000.0,5.4551,5.4638,5.4116,5.429,227000.0
2008-06-06 09:45:00,6.25,6.4,6.24,6.36,359600.0,5.4377,5.5682,5.429,5.5334,359600.0
2008-06-06 09:50:00,6.36,6.45,6.31,6.43,310600.0,5.5334,5.6117,5.4899,5.5943,310600.0
2008-06-06 09:55:00,6.43,6.44,6.36,6.38,407600.0,5.5943,5.603,5.5334,5.5508,407600.0
2008-06-06 10:00:00,6.38,6.39,6.35,6.36,238200.0,5.5508,5.5595,5.5247,5.5334,238200.0
2008-06-06 10:05:00,6.36,6.37,6.32,6.36,126300.0,5.5334,5.5421,5.4986,5.5334,126300.0
2008-06-06 10:10:00,6.36,6.46,6.36,6.44,398100.0,5.5334,5.6204,5.5334,5.603,398100.0
2008-06-06 10:15:00,6.44,6.47,6.4,6.44,122200.0,5.603,5.6291,5.5682,5.603,122200.0
2008-06-06 10:20:00,6.43,6.46,6.42,6.46,137100.0,5.5943,5.6204,5.5856,5.6204,137100.0
2008-06-06 10:25:00,6.46,6.47,6.41,6.43,192900.0,5.6204,5.6291,5.5769,5.5943,192900.0
2008-06-06 10:30:00,6.43,6.47,6.42,6.45,111500.0,5.5943,5.6291,5.5856,5.6117,111500.0
2008-06-06 10:35:00,6.45,6.46,6.43,6.44,143500.0,5.6117,5.6204,5.5943,5.603,143500.0
2008-06-06 10:40:00,6.43,6.44,6.41,6.43,93100.0,5.5943,5.603,5.5769,5.5943,93100.0
2008-06-06 10:45:00,6.43,6.46,6.42,6.46,113200.0,5.5943,5.6204,5.5856,5.6204,113200.0
2008-06-06 10:50:00,6.46,6.49,6.45,6.47,143100.0,5.6204,5.6465,5.6117,5.6291,143100.0
2008-06-06 10:55:00,6.47,6.47,6.43,6.45,99200.0,5.6291,5.6291,5.5943,5.6117,99200.0
2008-06-06 11:00:00,6.45,6.45,6.43,6.44,105200.0,5.6117,5.6117,5.5943,5.603,105200.0
2008-06-06 11:05:00,6.44,6.47,6.4,6.4,208900.0,5.603,5.6291,5.5682,5.5682,208900.0
2008-06-06 11:10:00,6.4,6.46,6.4,6.43,188200.0,5.5682,5.6204,5.5682,5.5943,188200.0
2008-06-06 11:15:00,6.43,6.46,6.42,6.45,126200.0,5.5943,5.6204,5.5856,5.6117,126200.0
2008-06-06 11:20:00,6.45,6.46,6.42,6.45,68000.0,5.6117,5.6204,5.5856,5.6117,68000.0
2008-06-06 11:25:00,6.45,6.53,6.45,6.5,355400.0,5.6117,5.6813,5.6117,5.6552,355400.0
2008-06-06 11:30:00,6.5,6.6,6.49,6.53,254600.0,5.6552,5.7422,5.6465,5.6813,254600.0
2008-06-06 11:35:00,6.54,6.58,6.52,6.54,188200.0,5.69,5.7248,5.6726,5.69,188200.0
2008-06-06 11:40:00,6.54,6.61,6.54,6.56,212900.0,5.69,5.7509,5.69,5.7074,212900.0
2008-06-06 11:45:00,6.56,6.61,6.53,6.59,218600.0,5.7074,5.7509,5.6813,5.7335,218600.0
2008-06-06 11:50:00,6.6,6.67,6.57,6.64,267100.0,5.7422,5.8031,5.7161,5.777,267100.0
2008-06-06 11:55:00,6.64,6.66,6.6,6.61,116900.0,5.777,5.7944,5.7422,5.7509,116900.0
2008-06-06 12:00:00,6.61,6.67,6.6,6.64,201800.0,5.7509,5.8031,5.7422,5.777,201800.0
2008-06-06 12:05:00,6.64,6.66,6.59,6.65,445700.0,5.777,5.7944,5.7335,5.7857,445700.0
2008-06-06 12:10:00,6.65,6.66,6.64,6.64,152100.0,5.7857,5.7944,5.777,5.777,152100.0
2008-06-06 12:15:00,6.65,6.65,6.64,6.64,74000.0,5.7857,5.7857,5.777,5.777,74000.0
2008-06-06 12:20:00,6.65,6.65,6.64,6.65,156700.0,5.7857,5.7857,5.777,5.7857,156700.0
2008-06-06 12:25:00,6.66,6.67,6.63,6.63,235500.0,5.7944,5.8031,5.7683,5.7683,235500.0
2008-06-06 12:30:00,6.63,6.64,6.59,6.63,225500.0,5.7683,5.777,5.7335,5.7683,225500.0
2008-06-06 12:35:00,6.63,6.63,6.61,6.62,48700.0,5.7683,5.7683,5.7509,5.7596,48700.0
2008-06-06 12:40:00,6.62,6.62,6.61,6.61,48000.0,5.7596,5.7596,5.7509,5.7509,48000.0
2008-06-06 12:45:00,6.62,6.62,6.61,6.62,40800.0,5.7596,5.7596,5.7509,5.7596,40800.0
2008-06-06 12:50:00,6.61,6.63,6.61,6.62,150500.0,5.7509,5.7683,5.7509,5.7596,150500.0
2008-06-06 12:55:00,6.63,6.63,6.61,6.63,58800.0,5.7683,5.7683,5.7509,5.7683,58800.0
2008-06-06 13:00:00,6.62,6.63,6.55,6.56,153900.0,5.7596,5.7683,5.6987,5.7074,153900.0
2008-06-06 13:05:00,6.56,6.57,6.41,6.44,580100.0,5.7074,5.7161,5.5769,5.603,580100.0
2008-06-06 13:10:00,6.43,6.44,6.36,6.42,328300.0,5.5943,5.603,5.5334,5.5856,328300.0
2008-06-06 13:15:00,6.41,6.42,6.35,6.36,253200.0,5.5769,5.5856,5.5247,5.5334,253200.0
2008-06-06 13:20:00,6.35,6.42,6.33,6.42,315700.0,5.5247,5.5856,5.5073,5.5856,315700.0
2008-06-06 13:25:00,6.41,6.45,6.4,6.42,164000.0,5.5769,5.6117,5.5682,5.5856,164000.0
2008-06-06 13:30:00,6.41,6.43,6.41,6.43,55300.0,5.5769,5.5943,5.5769,5.5943,55300.0
2008-06-06 13:35:00,6.43,6.43,6.39,6.41,99100.0,5.5943,5.5943,5.5595,5.5769,99100.0
2008-06-06 13:40:00,6.41,6.42,6.4,6.4,103900.0,5.5769,5.5856,5.5682,5.5682,103900.0
2008-06-06 13:45:00,6.41,6.41,6.35,6.36,213700.0,5.5769,5.5769,5.5247,5.5334,213700.0
2008-06-06 13:50:00,6.35,6.35,6.3,6.32,241600.0,5.5247,5.5247,5.4812,5.4986,241600.0
2008-06-06 13:55:00,6.31,6.34,6.3,6.32,181900.0,5.4899,5.516,5.4812,5.4986,181900.0
2008-06-06 14:00:00,6.32,6.36,6.32,6.35,133100.0,5.4986,5.5334,5.4986,5.5247,133100.0
2008-06-06 14:05:00,6.35,6.36,6.32,6.32,144700.0,5.5247,5.5334,5.4986,5.4986,144700.0
2008-06-06 14:10:00,6.32,6.32,6.27,6.28,201300.0,5.4986,5.4986,5.4551,5.4638,201300.0
2008-06-06 14:15:00,6.27,6.28,6.19,6.23,411600.0,5.4551,5.4638,5.3855,5.4203,411600.0
2008-06-06 14:20:00,6.24,6.28,6.2,6.21,343800.0,5.429,5.4638,5.3942,5.4029,343800.0
2008-06-06 14:25:00,6.21,6.26,6.14,6.26,481900.0,5.4029,5.4464,5.342,5.4464,481900.0
2008-06-06 14:30:00,6.26,6.3,6.25,6.26,185700.0,5.4464,5.4812,5.4377,5.4464,185700.0
2008-06-06 14:35:00,6.26,6.28,6.22,6.23,110100.0,5.4464,5.4638,5.4116,5.4203,110100.0
2008-06-06 14:40:00,6.22,6.27,6.21,6.25,142300.0,5.4116,5.4551,5.4029,5.4377,142300.0
2008-06-06 14:45:00,6.25,6.3,6.24,6.29,220000.0,5.4377,5.4812,5.429,5.4725,220000.0
2008-06-06 14:50:00,6.29,6.29,6.27,6.27,110400.0,5.4725,5.4725,5.4551,5.4551,110400.0
2008-06-06 14:55:00,6.27,6.29,6.26,6.29,115500.0,5.4551,5.4725,5.4464,5.4725,115500.0
2008-06-06 15:00:00,6.28,6.32,6.28,6.28,129200.0,5.4638,5.4986,5.4638,5.4638,129200.0
2008-06-06 15:05:00,6.28,6.32,6.26,6.32,157500.0,5.4638,5.4986,5.4464,5.4986,157500.0
2008-06-06 15:10:00,6.32,6.33,6.3,6.32,123400.0,5.4986,5.5073,5.4812,5.4986,123400.0
2008-06-06 15:15:00,6.33,6.34,6.3,6.31,98700.0,5.5073,5.516,5.4812,5.4899,98700.0
2008-06-06 15:20:00,6.32,6.34,6.31,6.32,104200.0,5.4986,5.516,5.4899,5.4986,104200.0
2008-06-06 15:25:00,6.31,6.34,6.31,6.31,171800.0,5.4899,5.516,5.4899,5.4899,171800.0
2008-06-06 15:30:00,6.31,6.32,6.27,6.28,403900.0,5.4899,5.4986,5.4551,5.4638,403900.0
2008-06-06 15:35:00,6.28,6.28,6.25,6.26,401100.0,5.4638,5.4638,5.4377,5.4464,401100.0
2008-06-06 15:40:00,6.25,6.3,6.25,6.26,399600.0,5.4377,5.4812,5.4377,5.4464,399600.0
2008-06-06 15:45:00,6.26,6.3,6.23,6.3,228300.0,5.4464,5.4812,5.4203,5.4812,228300.0
2008-06-06 15:50:00,6.29,6.3,6.26,6.27,280100.0,5.4725,5.4812,5.4464,5.4551,280100.0
2008-06-06 15:55:00,6.28,6.29,6.25,6.28,344000.0,5.4638,5.4725,5.4377,5.4638,344000.0
2008-06-09 09:30:00,6.4,6.5,6.39,6.42,151400.0,5.5682,5.6552,5.5595,5.5856,151400.0
2008-06-09 09:35:00,6.42,6.46,6.32,6.37,96300.0,5.5856,5.6204,5.4986,5.5421,96300.0
2008-06-09 09:40:00,6.38,6.39,6.26,6.33,189800.0,5.5508,5.5595,5.4464,5.5073,189800.0
2008-06-09 09:45:00,6.34,6.36,6.2,6.2,105800.0,5.516,5.5334,5.3942,5.3942,105800.0
2008-06-09 09:50:00,6.2,6.33,6.18,6.32,97000.0,5.3942,5.5073,5.3768,5.4986,97000.0
2008-06-09 09:55:00,6.33,6.34,6.27,6.3,76300.0,5.5073,5.516,5.4551,5.4812,76300.0
2008-06-09 10:00:00,6.3,6.36,6.25,6.26,137500.0,5.4812,5.5334,5.4377,5.4464,137500.0
2008-06-09 10:05:00,6.26,6.26,6.16,6.19,262200.0,5.4464,5.4464,5.3594,5.3855,262200.0
2008-06-09 10:10:00,6.19,6.21,6.16,6.21,171600.0,5.3855,5.4029,5.3594,5.4029,171600.0
2008-06-09 10:15:00,6.21,6.23,6.17,6.19,297300.0,5.4029,5.4203,5.3681,5.3855,297300.0
2008-06-09 10:20:00,6.19,6.2,6.15,6.15,246100.0,5.3855,5.3942,5.3507,5.3507,246100.0
2008-06-09 10:25:00,6.15,6.16,6.15,6.15,251800.0,5.3507,5.3594,5.3507,5.3507,251800.0
2008-06-09 10:30:00,6.16,6.17,6.15,6.15,177600.0,5.3594,5.3681,5.3507,5.3507,177600.0
2008-06-09 10:35:00,6.15,6.16,6.05,6.05,182000.0,5.3507,5.3594,5.2637,5.2637,182000.0
2008-06-09 10:40:00,6.06,6.08,6.03,6.03,273100.0,5.2724,5.2898,5.2463,5.2463,273100.0
2008-06-09 10:45:00,6.03,6.05,6.01,6.01,254200.0,5.2463,5.2637,5.2289,5.2289,254200.0
2008-06-09 10:50:00,6.01,6.02,5.98,5.99,168100.0,5.2289,5.2376,5.2028,5.2115,168100.0
2008-06-09 10:55:00,5.99,6.0,5.92,5.93,201600.0,5.2115,5.2202,5.1505,5.1592,201600.0
2008-06-09 11:00:00,5.93,6.0,5.92,6.0,192700.0,5.1592,5.2202,5.1505,5.2202,192700.0
2008-06-09 11:05:00,6.0,6.06,5.98,6.06,205000.0,5.2202,5.2724,5.2028,5.2724,205000.0
2008-06-09 11:10:00,6.05,6.1,6.03,6.1,212300.0,5.2637,5.3072,5.2463,5.3072,212300.0
2008-06-09 11:15:00,6.1,6.17,6.1,6.15,234100.0,5.3072,5.3681,5.3072,5.3507,234100.0
2008-06-09 11:20:00,6.15,6.18,6.14,6.17,169200.0,5.3507,5.3768,5.342,5.3681,169200.0
2008-06-09 11:25:00,6.17,6.17,6.12,6.13,81400.0,5.3681,5.3681,5.3246,5.3333,81400.0
2008-06-09 11:30:00,6.13,6.13,6.08,6.13,94100.0,5.3333,5.3333,5.2898,5.3333,94100.0
2008-06-09 11:35:00,6.12,6.12,6.08,6.1,76400.0,5.3246,5.3246,5.2898,5.3072,76400.0
2008-06-09 11:40:00,6.1,6.1,6.01,6.01,119100.0,5.3072,5.3072,5.2289,5.2289,119100.0
2008-06-09 11:45:00,6.02,6.05,6.01,6.02,84300.0,5.2376,5.2637,5.2289,5.2376,84300.0
2008-06-09 11:50:00,6.02,6.06,6.02,6.06,126800.0,5.2376,5.2724,5.2376,5.2724,126800.0
2008-06-09 11:55:00,6.06,6.06,6.03,6.04,43900.0,5.2724,5.2724,5.2463,5.255,43900.0
2008-06-09 12:00:00,6.05,6.06,6.03,6.05,30900.0,5.2637,5.2724,5.2463,5.2637,30900.0
2008-06-09 12:05:00,6.04,6.05,6.02,6.03,56400.0,5.255,5.2637,5.2376,5.2463,56400.0
2008-06-09 12:10:00,6.02,6.05,6.02,6.05,36500.0,5.2376,5.2637,5.2376,5.2637,36500.0
2008-06-09 12:15:00,6.04,6.07,6.04,6.06,68100.0,5.255,5.2811,5.255,5.2724,68100.0
2008-06-09 12:20:00,6.06,6.08,6.03,6.06,76300.0,5.2724,5.2898,5.2463,5.2724,76300.0
2008-06-09 12:25:00,6.06,6.06,6.0,6.01,83400.0,5.2724,5.2724,5.2202,5.2289,83400.0
2008-06-09 12:30:00,6.02,6.02,6.0,6.0,48800.0,5.2376,5.2376,5.2202,5.2202,48800.0
2008-06-09 12:35:00,6.01,6.03,6.01,6.02,49400.0,5.2289,5.2463,5.2289,5.2376,49400.0
2008-06-09 12:40:00,6.01,6.05,6.01,6.04,82000.0,5.2289,5.2637,5.2289,5.255,82000.0
2008-06-09 12:45:00,6.04,6.04,6.02,6.02,54000.0,5.255,5.255,5.2376,5.2376,54000.0
2008-06-09 12:50:00,6.02,6.03,6.0,6.0,36700.0,5.2376,5.2463,5.2202,5.2202,36700.0
2008-06-09 12:55:00,6.0,6.02,6.0,6.01,60100.0,5.2202,5.2376,5.2202,5.2289,60100.0
2008-06-09 13:00:00,6.01,6.03,6.01,6.01,55100.0,5.2289,5.2463,5.2289,5.2289,55100.0
2008-06-09 13:05:00,6.01,6.02,6.0,6.0,80100.0,5.2289,5.2376,5.2202,5.2202,80100.0
2008-06-09 13:10:00,6.0,6.01,5.96,6.0,102100.0,5.2202,5.2289,5.1854,5.2202,102100.0
2008-06-09 13:15:00,5.99,6.0,5.97,5.97,34800.0,5.2115,5.2202,5.1941,5.1941,34800.0
2008-06-09 13:20:00,5.98,5.98,5.96,5.97,41600.0,5.2028,5.2028,5.1854,5.1941,41600.0
2008-06-09 13:25:00,5.97,5.99,5.97,5.99,87300.0,5.1941,5.2115,5.1941,5.2115,87300.0
2008-06-09 13:30:00,5.99,6.0,5.98,5.99,70000.0,5.2115,5.2202,5.2028,5.2115,70000.0
2008-06-09 13:35:00,5.98,6.01,5.98,6.0,68900.0,5.2028,5.2289,5.2028,5.2202,68900.0
2008-06-09 13:40:00,6.0,6.05,6.0,6.04,103000.0,5.2202,5.2637,5.2202,5.255,103000.0
2008-06-09 13:45:00,6.04,6.08,6.03,6.03,189200.0,5.255,5.2898,5.2463,5.2463,189200.0
2008-06-09 13:50:00,6.03,6.04,6.02,6.04,131600.0,5.2463,5.255,5.2376,5.255,131600.0
2008-06-09 13:55:00,6.04,6.09,6.04,6.07,129800.0,5.255,5.2985,5.255,5.2811,129800.0
2008-06-09 14:00:00,6.07,6.14,6.06,6.09,361300.0,5.2811,5.342,5.2724,5.2985,361300.0
2008-06-09 14:05:00,6.08,6.09,6.04,6.04,200600.0,5.2898,5.2985,5.255,5.255,200600.0
2008-06-09 14:10:00,6.03,6.05,6.0,6.03,159600.0,5.2463,5.2637,5.2202,5.2463,159600.0
2008-06-09 14:15:00,6.03,6.03,5.98,6.0,178100.0,5.2463,5.2463,5.2028,5.2202,178100.0
2008-06-09 14:20:00,6.0,6.04,5.99,6.04,364900.0,5.2202,5.255,5.2115,5.255,364900.0
2008-06-09 14:25:00,6.05,6.09,6.04,6.05,300300.0,5.2637,5.2985,5.255,5.2637,300300.0
2008-06-09 14:30:00,6.06,6.06,6.0,6.02,186400.0,5.2724,5.2724,5.2202,5.2376,186400.0
2008-06-09 14:35:00,6.01,6.05,6.01,6.03,104900.0,5.2289,5.2637,5.2289,5.2463,104900.0
2008-06-09 14:40:00,6.03,6.04,6.0,6.02,175700.0,5.2463,5.255,5.2202,5.2376,175700.0
2008-06-09 14:45:00,6.02,6.03,5.98,5.99,152800.0,5.2376,5.2463,5.2028,5.2115,152800.0
2008-06-09 14:50:00,5.99,6.0,5.98,5.99,104900.0,5.2115,5.2202,5.2028,5.2115,104900.0
2008-06-09 14:55:00,5.99,6.0,5.99,6.0,87200.0,5.2115,5.2202,5.2115,5.2202,87200.0
2008-06-09 15:00:00,6.0,6.01,5.99,6.0,194000.0,5.2202,5.2289,5.2115,5.2202,194000.0
2008-06-09 15:05:00,6.0,6.01,5.99,5.99,63600.0,5.2202,5.2289,5.2115,5.2115,63600.0
2008-06-09 15:10:00,6.0,6.01,5.99,6.01,92000.0,5.2202,5.2289,5.2115,5.2289,92000.0
2008-06-09 15:15:00,6.0,6.02,5.99,6.02,80700.0,5.2202,5.2376,5.2115,5.2376,80700.0
2008-06-09 15:20:00,6.02,6.05,6.0,6.02,137200.0,5.2376,5.2637,5.2202,5.2376,137200.0
2008-06-09 15:25:00,6.01,6.03,6.01,6.03,69400.0,5.2289,5.2463,5.2289,5.2463,69400.0
2008-06-09 15:30:00,6.03,6.05,6.01,6.04,121800.0,5.2463,5.2637,5.2289,5.255,121800.0
2008-06-09 15:35:00,6.05,6.12,6.03,6.06,323100.0,5.2637,5.3246,5.2463,5.2724,323100.0
2008-06-09 15:40:00,6.05,6.14,6.04,6.13,257300.0,5.2637,5.342,5.255,5.3333,257300.0
2008-06-09 15:45:00,6.13,6.14,6.1,6.1,145400.0,5.3333,5.342,5.3072,5.3072,145400.0
2008-06-09 15:50:00,6.1,6.14,6.09,6.1,174300.0,5.3072,5.342,5.2985,5.3072,174300.0
2008-06-09 15:55:00,6.09,6.1,6.05,6.09,233100.0,5.2985,5.3072,5.2637,5.2985,233100.0
2008-06-10 09:30:00,5.93,5.93,5.83,5.89,184800.0,5.1592,5.1592,5.0722,5.1244,184800.0
2008-06-10 09:35:00,5.88,5.98,5.87,5.9,269600.0,5.1157,5.2028,5.107,5.1331,269600.0
2008-06-10 09:40:00,5.9,5.95,5.89,5.95,134900.0,5.1331,5.1767,5.1244,5.1767,134900.0
2008-06-10 09:45:00,5.95,5.95,5.89,5.93,155500.0,5.1767,5.1767,5.1244,5.1592,155500.0
2008-06-10 09:50:00,5.93,5.94,5.89,5.92,168200.0,5.1592,5.168,5.1244,5.1505,168200.0
2008-06-10 09:55:00,5.92,5.94,5.92,5.93,78200.0,5.1505,5.168,5.1505,5.1592,78200.0
2008-06-10 10:00:00,5.94,5.96,5.91,5.91,94900.0,5.168,5.1854,5.1418,5.1418,94900.0
2008-06-10 10:05:00,5.91,5.92,5.88,5.91,126800.0,5.1418,5.1505,5.1157,5.1418,126800.0
2008-06-10 10:10:00,5.91,5.99,5.9,5.99,101600.0,5.1418,5.2115,5.1331,5.2115,101600.0
2008-06-10 10:15:00,5.99,5.99,5.94,5.97,142100.0,5.2115,5.2115,5.168,5.1941,142100.0
2008-06-10 10:20:00,5.96,5.99,5.96,5.99,61000.0,5.1854,5.2115,5.1854,5.2115,61000.0
2008-06-10 10:25:00,5.99,6.03,5.97,5.99,137200.0,5.2115,5.2463,5.1941,5.2115,137200.0
2008-06-10 10:30:00,5.99,6.0,5.97,5.97,59700.0,5.2115,5.2202,5.1941,5.1941,59700.0
2008-06-10 10:35:00,5.97,5.97,5.95,5.96,72500.0,5.1941,5.1941,5.1767,5.1854,72500.0
2008-06-10 10:40:00,5.96,6.01,5.96,6.01,123700.0,5.1854,5.2289,5.1854,5.2289,123700.0
2008-06-10 10:45:00,6.01,6.02,6.0,6.01,94700.0,5.2289,5.2376,5.2202,5.2289,94700.0
2008-06-10 10:50:00,6.01,6.04,5.99,6.04,74900.0,5.2289,5.255,5.2115,5.255,74900.0
2008-06-10 10:55:00,6.04,6.12,5.99,6.08,202200.0,5.255,5.3246,5.2115,5.2898,202200.0
2008-06-10 11:00:00,6.08,6.23,6.05,6.06,450400.0,5.2898,5.4203,5.2637,5.2724,450400.0
2008-06-10 11:05:00,6.06,6.08,6.03,6.04,112000.0,5.2724,5.2898,5.2463,5.255,112000.0
2008-06-10 11:10:00,6.04,6.08,6.04,6.08,75900.0,5.255,5.2898,5.255,5.2898,75900.0
2008-06-10 11:15:00,6.08,6.1,6.06,6.08,111300.0,5.2898,5.3072,5.2724,5.2898,111300.0
2008-06-10 11:20:00,6.08,6.1,6.05,6.06,51300.0,5.2898,5.3072,5.2637,5.2724,51300.0
2008-06-10 11:25:00,6.07,6.12,6.04,6.06,115800.0,5.2811,5.3246,5.255,5.2724,115800.0
2008-06-10 11:30:00,6.06,6.06,5.96,5.99,217600.0,5.2724,5.2724,5.1854,5.2115,217600.0
2008-06-10 11:35:00,5.99,6.01,5.94,5.99,111500.0,5.2115,5.2289,5.168,5.2115,111500.0
2008-06-10 11:40:00,5.99,6.09,5.99,6.07,102300.0,5.2115,5.2985,5.2115,5.2811,102300.0
2008-06-10 11:45:00,6.07,6.09,6.04,6.06,131600.0,5.2811,5.2985,5.255,5.2724,131600.0
2008-06-10 11:50:00,6.07,6.09,6.03,6.04,76600.0,5.2811,5.2985,5.2463,5.255,76600.0
2008-06-10 11:55:00,6.04,6.07,6.01,6.01,84200.0,5.255,5.2811,5.2289,5.2289,84200.0
2008-06-10 12:00:00,6.01,6.02,6.0,6.01,75300.0,5.2289,5.2376,5.2202,5.2289,75300.0
2008-06-10 12:05:00,6.01,6.08,6.01,6.05,88600.0,5.2289,5.2898,5.2289,5.2637,88600.0
2008-06-10 12:10:00,6.04,6.1,6.04,6.09,131800.0,5.255,5.3072,5.255,5.2985,131800.0
2008-06-10 12:15:00,6.08,6.09,6.02,6.03,194800.0,5.2898,5.2985,5.2376,5.2463,194800.0
2008-06-10 12:20:00,6.03,6.05,6.01,6.03,62900.0,5.2463,5.2637,5.2289,5.2463,62900.0
2008-06-10 12:25:00,6.03,6.03,6.01,6.03,59800.0,5.2463,5.2463,5.2289,5.2463,59800.0
2008-06-10 12:30:00,6.03,6.04,6.02,6.03,36600.0,5.2463,5.255,5.2376,5.2463,36600.0
2008-06-10 12:35:00,6.03,6.05,6.03,6.03,32400.0,5.2463,5.2637,5.2463,5.2463,32400.0
2008-06-10 12:40:00,6.03,6.05,6.01,6.01,43800.0,5.2463,5.2637,5.2289,5.2289,43800.0
2008-06-10 12:45:00,6.01,6.01,5.99,6.01,57500.0,5.2289,5.2289,5.2115,5.2289,57500.0
2008-06-10 12:50:00,6.0,6.03,6.0,6.02,70600.0,5.2202,5.2463,5.2202,5.2376,70600.0
2008-06-10 12:55:00,6.02,6.03,6.01,6.02,31600.0,5.2376,5.2463,5.2289,5.2376,31600.0
2008-06-10 13:00:00,6.02,6.03,6.01,6.02,41100.0,5.2376,5.2463,5.2289,5.2376,41100.0
2008-06-10 13:05:00,6.02,6.05,6.01,6.04,41000.0,5.2376,5.2637,5.2289,5.255,41000.0
2008-06-10 13:10:00,6.03,6.13,6.03,6.09,222600.0,5.2463,5.3333,5.2463,5.2985,222600.0
2008-06-10 13:15:00,6.1,6.13,6.07,6.13,276600.0,5.3072,5.3333,5.2811,5.3333,276600.0
2008-06-10 13:20:00,6.13,6.17,6.12,6.14,167600.0,5.3333,5.3681,5.3246,5.342,167600.0
2008-06-10 13:25:00,6.15,6.18,6.11,6.18,145300.0,5.3507,5.3768,5.3159,5.3768,145300.0
2008-06-10 13:30:00,6.18,6.24,6.16,6.17,276600.0,5.3768,5.429,5.3594,5.3681,276600.0
2008-06-10 13:35:00,6.17,6.18,6.13,6.13,162100.0,5.3681,5.3768,5.3333,5.3333,162100.0
2008-06-10 13:40:00,6.14,6.14,6.12,6.14,87100.0,5.342,5.342,5.3246,5.342,87100.0
2008-06-10 13:45:00,6.14,6.17,6.12,6.14,127700.0,5.342,5.3681,5.3246,5.342,127700.0
2008-06-10 13:50:00,6.13,6.2,6.13,6.15,255800.0,5.3333,5.3942,5.3333,5.3507,255800.0
2008-06-10 13:55:00,6.15,6.15,6.11,6.12,126900.0,5.3507,5.3507,5.3159,5.3246,126900.0
2008-06-10 14:00:00,6.13,6.14,6.06,6.08,192900.0,5.3333,5.342,5.2724,5.2898,192900.0
2008-06-10 14:05:00,6.08,6.09,6.05,6.08,91200.0,5.2898,5.2985,5.2637,5.2898,91200.0
2008-06-10 14:10:00,6.08,6.14,6.07,6.13,94900.0,5.2898,5.342,5.2811,5.3333,94900.0
2008-06-10 14:15:00,6.13,6.14,6.09,6.1,214400.0,5.3333,5.342,5.2985,5.3072,214400.0
2008-06-10 14:20:00,6.1,6.14,6.1,6.11,131200.0,5.3072,5.342,5.3072,5.3159,131200.0
2008-06-10 14:25:00,6.11,6.13,6.07,6.11,57900.0,5.3159,5.3333,5.2811,5.3159,57900.0
2008-06-10 14:30:00,6.11,6.12,6.06,6.07,76700.0,5.3159,5.3246,5.2724,5.2811,76700.0
2008-06-10 14:35:00,6.06,6.09,6.05,6.05,227900.0,5.2724,5.2985,5.2637,5.2637,227900.0
2008-06-10 14:40:00,6.05,6.07,6.02,6.02,88100.0,5.2637,5.2811,5.2376,5.2376,88100.0
2008-06-10 14:45:00,6.02,6.05,6.01,6.03,135700.0,5.2376,5.2637,5.2289,5.2463,135700.0
2008-06-10 14:50:00,6.02,6.03,6.0,6.01,137700.0,5.2376,5.2463,5.2202,5.2289,137700.0
2008-06-10 14:55:00,6.01,6.04,5.99,6.02,185100.0,5.2289,5.255,5.2115,5.2376,185100.0
2008-06-10 15:00:00,6.01,6.04,6.01,6.02,73800.0,5.2289,5.255,5.2289,5.2376,73800.0
2008-06-10 15:05:00,6.01,6.02,5.98,5.99,96400.0,5.2289,5.2376,5.2028,5.2115,96400.0
2008-06-10 15:10:00,5.99,6.01,5.97,5.97,147800.0,5.2115,5.2289,5.1941,5.1941,147800.0
2008-06-10 15:15:00,5.97,5.97,5.93,5.94,183100.0,5.1941,5.1941,5.1592,5.168,183100.0
2008-06-10 15:20:00,5.94,5.96,5.93,5.95,247300.0,5.168,5.1854,5.1592,5.1767,247300.0
2008-06-10 15:25:00,5.95,5.95,5.93,5.95,127900.0,5.1767,5.1767,5.1592,5.1767,127900.0
2008-06-10 15:30:00,5.94,5.95,5.91,5.92,128100.0,5.168,5.1767,5.1418,5.1505,128100.0
2008-06-10 15:35:00,5.91,5.92,5.9,5.91,125900.0,5.1418,5.1505,5.1331,5.1418,125900.0
2008-06-10 15:40:00,5.91,5.92,5.87,5.88,257300.0,5.1418,5.1505,5.107,5.1157,257300.0
2008-06-10 15:45:00,5.88,5.92,5.88,5.89,123000.0,5.1157,5.1505,5.1157,5.1244,123000.0
2008-06-10 15:50:00,5.89,5.93,5.88,5.92,155600.0,5.1244,5.1592,5.1157,5.1505,155600.0
2008-06-10 15:55:00,5.92,5.93,5.88,5.9,228100.0,5.1505,5.1592,5.1157,5.1331,228100.0
2008-06-11 09:30:00,5.85,5.85,5.76,5.78,203300.0,5.0896,5.0896,5.0113,5.0287,203300.0
2008-06-11 09:35:00,5.77,5.87,5.76,5.85,167000.0,5.02,5.107,5.0113,5.0896,167000.0
2008-06-11 09:40:00,5.85,5.86,5.73,5.73,120000.0,5.0896,5.0983,4.9852,4.9852,120000.0
2008-06-11 09:45:00,5.74,5.83,5.73,5.83,100200.0,4.9939,5.0722,4.9852,5.0722,100200.0
2008-06-11 09:50:00,5.83,5.88,5.8,5.81,85100.0,5.0722,5.1157,5.0461,5.0548,85100.0
2008-06-11 09:55:00,5.81,5.83,5.81,5.81,57000.0,5.0548,5.0722,5.0548,5.0548,57000.0
2008-06-11 10:00:00,5.81,5.83,5.8,5.83,61400.0,5.0548,5.0722,5.0461,5.0722,61400.0
2008-06-11 10:05:00,5.82,5.83,5.78,5.78,105100.0,5.0635,5.0722,5.0287,5.0287,105100.0
2008-06-11 10:10:00,5.78,5.78,5.74,5.75,135900.0,5.0287,5.0287,4.9939,5.0026,135900.0
2008-06-11 10:15:00,5.75,5.82,5.75,5.82,83900.0,5.0026,5.0635,5.0026,5.0635,83900.0
2008-06-11 10:20:00,5.82,5.83,5.75,5.75,79700.0,5.0635,5.0722,5.0026,5.0026,79700.0
2008-06-11 10:25:00,5.76,5.76,5.71,5.71,114200.0,5.0113,5.0113,4.9678,4.9678,114200.0
2008-06-11 10:30:00,5.71,5.75,5.71,5.71,163000.0,4.9678,5.0026,4.9678,4.9678,163000.0
2008-06-11 10:35:00,5.71,5.72,5.6,5.61,343000.0,4.9678,4.9765,4.8721,4.8808,343000.0
2008-06-11 10:40:00,5.61,5.63,5.58,5.59,160200.0,4.8808,4.8982,4.8547,4.8634,160200.0
2008-06-11 10:45:00,5.59,5.66,5.57,5.63,208100.0,4.8634,4.9243,4.846,4.8982,208100.0
2008-06-11 10:50:00,5.63,5.63,5.53,5.62,297000.0,4.8982,4.8982,4.8112,4.8895,297000.0
2008-06-11 10:55:00,5.62,5.63,5.59,5.62,152400.0,4.8895,4.8982,4.8634,4.8895,152400.0
2008-06-11 11:00:00,5.62,5.64,5.6,5.63,146700.0,4.8895,4.9069,4.8721,4.8982,146700.0
2008-06-11 11:05:00,5.63,5.64,5.57,5.6,320000.0,4.8982,4.9069,4.846,4.8721,320000.0
2008-06-11 11:10:00,5.6,5.62,5.57,5.61,193200.0,4.8721,4.8895,4.846,4.8808,193200.0
2008-06-11 11:15:00,5.62,5.67,5.62,5.64,215500.0,4.8895,4.933,4.8895,4.9069,215500.0
2008-06-11 11:20:00,5.64,5.79,5.62,5.73,364200.0,4.9069,5.0374,4.8895,4.9852,364200.0
2008-06-11 11:25:00,5.73,5.73,5.66,5.67,185800.0,4.9852,4.9852,4.9243,4.933,185800.0
2008-06-11 11:30:00,5.67,5.69,5.65,5.65,129800.0,4.933,4.9504,4.9156,4.9156,129800.0
2008-06-11 11:35:00,5.65,5.67,5.65,5.65,70300.0,4.9156,4.933,4.9156,4.9156,70300.0
2008-06-11 11:40:00,5.65,5.65,5.63,5.63,59400.0,4.9156,4.9156,4.8982,4.8982,59400.0
2008-06-11 11:45:00,5.63,5.64,5.6,5.6,83500.0,4.8982,4.9069,4.8721,4.8721,83500.0
2008-06-11 11:50:00,5.61,5.63,5.59,5.62,210900.0,4.8808,4.8982,4.8634,4.8895,210900.0
2008-06-11 11:55:00,5.62,5.65,5.62,5.64,105800.0,4.8895,4.9156,4.8895,4.9069,105800.0
2008-06-11 12:00:00,5.63,5.64,5.6,5.62,110500.0,4.8982,4.9069,4.8721,4.8895,110500.0
2008-06-11 12:05:00,5.62,5.63,5.56,5.56,89400.0,4.8895,4.8982,4.8373,4.8373,89400.0
2008-06-11 12:10:00,5.56,5.59,5.56,5.58,65000.0,4.8373,4.8634,4.8373,4.8547,65000.0
2008-06-11 12:15:00,5.58,5.62,5.58,5.59,87600.0,4.8547,4.8895,4.8547,4.8634,87600.0
2008-06-11 12:20:00,5.59,5.6,5.55,5.56,63800.0,4.8634,4.8721,4.8286,4.8373,63800.0
2008-06-11 12:25:00,5.55,5.59,5.55,5.56,211100.0,4.8286,4.8634,4.8286,4.8373,211100.0
2008-06-11 12:30:00,5.56,5.59,5.55,5.57,107400.0,4.8373,4.8634,4.8286,4.846,107400.0
2008-06-11 12:35:00,5.57,5.57,5.55,5.55,150800.0,4.846,4.846,4.8286,4.8286,150800.0
2008-06-11 12:40:00,5.56,5.57,5.55,5.55,138500.0,4.8373,4.846,4.8286,4.8286,138500.0
2008-06-11 12:45:00,5.55,5.55,5.53,5.55,223700.0,4.8286,4.8286,4.8112,4.8286,223700.0
2008-06-11 12:50:00,5.55,5.58,5.54,5.56,238000.0,4.8286,4.8547,4.8199,4.8373,238000.0
2008-06-11 12:55:00,5.55,5.57,5.55,5.57,38000.0,4.8286,4.846,4.8286,4.846,38000.0
2008-06-11 13:00:00,5.57,5.58,5.56,5.57,139600.0,4.846,4.8547,4.8373,4.846,139600.0
2008-06-11 13:05:00,5.57,5.58,5.56,5.56,74900.0,4.846,4.8547,4.8373,4.8373,74900.0
2008-06-11 13:10:00,5.56,5.58,5.56,5.57,32900.0,4.8373,4.8547,4.8373,4.846,32900.0
2008-06-11 13:15:00,5.57,5.57,5.56,5.57,21600.0,4.846,4.846,4.8373,4.846,21600.0
2008-06-11 13:20:00,5.56,5.58,5.56,5.57,71900.0,4.8373,4.8547,4.8373,4.846,71900.0
2008-06-11 13:25:00,5.57,5.58,5.56,5.57,24800.0,4.846,4.8547,4.8373,4.846,24800.0
2008-06-11 13:30:00,5.57,5.58,5.56,5.57,36800.0,4.846,4.8547,4.8373,4.846,36800.0
2008-06-11 13:35:00,5.57,5.58,5.56,5.57,129300.0,4.846,4.8547,4.8373,4.846,129300.0
2008-06-11 13:40:00,5.57,5.58,5.56,5.56,198500.0,4.846,4.8547,4.8373,4.8373,198500.0
2008-06-11 13:45:00,5.57,5.57,5.54,5.56,125000.0,4.846,4.846,4.8199,4.8373,125000.0
2008-06-11 13:50:00,5.56,5.57,5.53,5.55,80100.0,4.8373,4.846,4.8112,4.8286,80100.0
2008-06-11 13:55:00,5.55,5.6,5.55,5.57,191500.0,4.8286,4.8721,4.8286,4.846,191500.0
2008-06-11 14:00:00,5.57,5.6,5.54,5.59,144100.0,4.846,4.8721,4.8199,4.8634,144100.0
2008-06-11 14:05:00,5.59,5.6,5.57,5.59,93200.0,4.8634,4.8721,4.846,4.8634,93200.0
2008-06-11 14:10:00,5.59,5.63,5.57,5.6,144400.0,4.8634,4.8982,4.846,4.8721,144400.0
2008-06-11 14:15:00,5.6,5.62,5.59,5.59,118700.0,4.8721,4.8895,4.8634,4.8634,118700.0
2008-06-11 14:20:00,5.59,5.61,5.59,5.59,115400.0,4.8634,4.8808,4.8634,4.8634,115400.0
2008-06-11 14:25:00,5.59,5.63,5.59,5.62,124700.0,4.8634,4.8982,4.8634,4.8895,124700.0
2008-06-11 14:30:00,5.61,5.62,5.59,5.6,67600.0,4.8808,4.8895,4.8634,4.8721,67600.0
2008-06-11 14:35:00,5.6,5.61,5.57,5.58,76000.0,4.8721,4.8808,4.846,4.8547,76000.0
2008-06-11 14:40:00,5.58,5.59,5.57,5.57,37800.0,4.8547,4.8634,4.846,4.846,37800.0
2008-06-11 14:45:00,5.57,5.58,5.57,5.57,16500.0,4.846,4.8547,4.846,4.846,16500.0
2008-06-11 14:50:00,5.58,5.6,5.57,5.57,140800.0,4.8547,4.8721,4.846,4.846,140800.0
2008-06-11 14:55:00,5.57,5.58,5.56,5.56,39000.0,4.846,4.8547,4.8373,4.8373,39000.0
2008-06-11 15:00:00,5.56,5.58,5.55,5.57,81600.0,4.8373,4.8547,4.8286,4.846,81600.0
2008-06-11 15:05:00,5.57,5.58,5.54,5.54,82400.0,4.846,4.8547,4.8199,4.8199,82400.0
2008-06-11 15:10:00,5.54,5.56,5.54,5.54,114200.0,4.8199,4.8373,4.8199,4.8199,114200.0
2008-06-11 15:15:00,5.54,5.56,5.54,5.54,122800.0,4.8199,4.8373,4.8199,4.8199,122800.0
2008-06-11 15:20:00,5.55,5.55,5.46,5.49,534600.0,4.8286,4.8286,4.7503,4.7764,534600.0
2008-06-11 15:25:00,5.5,5.5,5.47,5.49,106900.0,4.7851,4.7851,4.759,4.7764,106900.0
2008-06-11 15:30:00,5.49,5.5,5.42,5.44,262600.0,4.7764,4.7851,4.7155,4.7329,262600.0
2008-06-11 15:35:00,5.44,5.49,5.43,5.43,278600.0,4.7329,4.7764,4.7242,4.7242,278600.0
2008-06-11 15:40:00,5.43,5.45,5.41,5.41,242700.0,4.7242,4.7416,4.7068,4.7068,242700.0
2008-06-11 15:45:00,5.41,5.43,5.4,5.4,368700.0,4.7068,4.7242,4.6981,4.6981,368700.0
2008-06-11 15:50:00,5.41,5.42,5.34,5.35,353700.0,4.7068,4.7155,4.6459,4.6546,353700.0
2008-06-11 15:55:00,5.36,5.4,5.34,5.37,359400.0,4.6633,4.6981,4.6459,4.672,359400.0
2008-06-12 09:30:00,5.58,5.66,5.58,5.61,199400.0,4.8547,4.9243,4.8547,4.8808,199400.0
2008-06-12 09:35:00,5.62,5.63,5.51,5.55,181000.0,4.8895,4.8982,4.7938,4.8286,181000.0
2008-06-12 09:40:00,5.55,5.61,5.55,5.61,192400.0,4.8286,4.8808,4.8286,4.8808,192400.0
2008-06-12 09:45:00,5.61,5.63,5.6,5.61,147400.0,4.8808,4.8982,4.8721,4.8808,147400.0
2008-06-12 09:50:00,5.62,5.62,5.53,5.55,320500.0,4.8895,4.8895,4.8112,4.8286,320500.0
2008-06-12 09:55:00,5.55,5.56,5.47,5.48,396600.0,4.8286,4.8373,4.759,4.7677,396600.0
2008-06-12 10:00:00,5.48,5.5,5.45,5.45,275900.0,4.7677,4.7851,4.7416,4.7416,275900.0
2008-06-12 10:05:00,5.46,5.49,5.43,5.45,273200.0,4.7503,4.7764,4.7242,4.7416,273200.0
2008-06-12 10:10:00,5.45,5.48,5.45,5.47,179000.0,4.7416,4.7677,4.7416,4.759,179000.0
2008-06-12 10:15:00,5.46,5.47,5.42,5.44,248400.0,4.7503,4.759,4.7155,4.7329,248400.0
2008-06-12 10:20:00,5.43,5.43,5.37,5.39,233100.0,4.7242,4.7242,4.672,4.6894,233100.0
2008-06-12 10:25:00,5.39,5.41,5.39,5.4,245400.0,4.6894,4.7068,4.6894,4.6981,245400.0
2008-06-12 10:30:00,5.4,5.42,5.4,5.42,140800.0,4.6981,4.7155,4.6981,4.7155,140800.0
2008-06-12 10:35:00,5.41,5.47,5.4,5.47,105100.0,4.7068,4.759,4.6981,4.759,105100.0
2008-06-12 10:40:00,5.46,5.52,5.46,5.51,249900.0,4.7503,4.8025,4.7503,4.7938,249900.0
2008-06-12 10:45:00,5.51,5.52,5.48,5.51,162100.0,4.7938,4.8025,4.7677,4.7938,162100.0
2008-06-12 10:50:00,5.52,5.6,5.5,5.6,182300.0,4.8025,4.8721,4.7851,4.8721,182300.0
2008-06-12 10:55:00,5.59,5.64,5.58,5.6,239400.0,4.8634,4.9069,4.8547,4.8721,239400.0
2008-06-12 11:00:00,5.6,5.67,5.56,5.66,220300.0,4.8721,4.933,4.8373,4.9243,220300.0
2008-06-12 11:05:00,5.67,5.71,5.67,5.7,253200.0,4.933,4.9678,4.933,4.9591,253200.0
2008-06-12 11:10:00,5.69,5.69,5.62,5.65,200000.0,4.9504,4.9504,4.8895,4.9156,200000.0
2008-06-12 11:15:00,5.65,5.68,5.64,5.65,85900.0,4.9156,4.9417,4.9069,4.9156,85900.0
2008-06-12 11:20:00,5.65,5.71,5.65,5.66,198600.0,4.9156,4.9678,4.9156,4.9243,198600.0
2008-06-12 11:25:00,5.67,5.67,5.59,5.65,198900.0,4.933,4.933,4.8634,4.9156,198900.0
2008-06-12 11:30:00,5.64,5.67,5.64,5.65,98100.0,4.9069,4.933,4.9069,4.9156,98100.0
2008-06-12 11:35:00,5.65,5.65,5.61,5.62,93100.0,4.9156,4.9156,4.8808,4.8895,93100.0
2008-06-12 11:40:00,5.62,5.64,5.6,5.6,99000.0,4.8895,4.9069,4.8721,4.8721,99000.0
2008-06-12 11:45:00,5.6,5.6,5.55,5.55,252200.0,4.8721,4.8721,4.8286,4.8286,252200.0
2008-06-12 11:50:00,5.55,5.57,5.53,5.57,131700.0,4.8286,4.846,4.8112,4.846,131700.0
2008-06-12 11:55:00,5.58,5.59,5.57,5.58,23600.0,4.8547,4.8634,4.846,4.8547,23600.0
2008-06-12 12:00:00,5.59,5.61,5.58,5.6,44800.0,4.8634,4.8808,4.8547,4.8721,44800.0
2008-06-12 12:05:00,5.6,5.61,5.59,5.59,64100.0,4.8721,4.8808,4.8634,4.8634,64100.0
2008-06-12 12:10:00,5.59,5.59,5.53,5.55,78600.0,4.8634,4.8634,4.8112,4.8286,78600.0
2008-06-12 12:15:00,5.55,5.55,5.49,5.5,159100.0,4.8286,4.8286,4.7764,4.7851,159100.0
2008-06-12 12:20:00,5.49,5.51,5.49,5.5,130400.0,4.7764,4.7938,4.7764,4.7851,130400.0
2008-06-12 12:25:00,5.5,5.53,5.49,5.53,48800.0,4.7851,4.8112,4.7764,4.8112,48800.0
2008-06-12 12:30:00,5.53,5.55,5.53,5.53,43100.0,4.8112,4.8286,4.8112,4.8112,43100.0
2008-06-12 12:35:00,5.53,5.54,5.51,5.52,50600.0,4.8112,4.8199,4.7938,4.8025,50600.0
2008-06-12 12:40:00,5.52,5.53,5.51,5.52,76700.0,4.8025,4.8112,4.7938,4.8025,76700.0
2008-06-12 12:45:00,5.52,5.55,5.5,5.5,141800.0,4.8025,4.8286,4.7851,4.7851,141800.0
2008-06-12 12:50:00,5.51,5.51,5.41,5.42,288900.0,4.7938,4.7938,4.7068,4.7155,288900.0
2008-06-12 12:55:00,5.42,5.44,5.41,5.43,108200.0,4.7155,4.7329,4.7068,4.7242,108200.0
2008-06-12 13:00:00,5.43,5.44,5.43,5.43,70900.0,4.7242,4.7329,4.7242,4.7242,70900.0
2008-06-12 13:05:00,5.43,5.44,5.42,5.42,74400.0,4.7242,4.7329,4.7155,4.7155,74400.0
2008-06-12 13:10:00,5.43,5.43,5.37,5.38,149400.0,4.7242,4.7242,4.672,4.6807,149400.0
2008-06-12 13:15:00,5.39,5.41,5.39,5.39,103700.0,4.6894,4.7068,4.6894,4.6894,103700.0
2008-06-12 13:20:00,5.39,5.4,5.35,5.39,175900.0,4.6894,4.6981,4.6546,4.6894,175900.0
2008-06-12 13:25:00,5.39,5.41,5.38,5.38,45800.0,4.6894,4.7068,4.6807,4.6807,45800.0
2008-06-12 13:30:00,5.39,5.4,5.38,5.39,115400.0,4.6894,4.6981,4.6807,4.6894,115400.0
2008-06-12 13:35:00,5.38,5.43,5.38,5.42,102200.0,4.6807,4.7242,4.6807,4.7155,102200.0
2008-06-12 13:40:00,5.41,5.42,5.36,5.36,60600.0,4.7068,4.7155,4.6633,4.6633,60600.0
2008-06-12 13:45:00,5.36,5.38,5.31,5.32,344100.0,4.6633,4.6807,4.6198,4.6285,344100.0
2008-06-12 13:50:00,5.32,5.33,5.27,5.29,393900.0,4.6285,4.6372,4.585,4.6024,393900.0
2008-06-12 13:55:00,5.29,5.3,5.28,5.29,210400.0,4.6024,4.6111,4.5937,4.6024,210400.0
2008-06-12 14:00:00,5.3,5.33,5.29,5.31,179000.0,4.6111,4.6372,4.6024,4.6198,179000.0
2008-06-12 14:05:00,5.31,5.31,5.22,5.23,401300.0,4.6198,4.6198,4.5415,4.5502,401300.0
2008-06-12 14:10:00,5.22,5.23,5.13,5.13,393600.0,4.5415,4.5502,4.4632,4.4632,393600.0
2008-06-12 14:15:00,5.13,5.33,5.13,5.3,588300.0,4.4632,4.6372,4.4632,4.6111,588300.0
2008-06-12 14:20:00,5.3,5.36,5.29,5.29,359600.0,4.6111,4.6633,4.6024,4.6024,359600.0
2008-06-12 14:25:00,5.29,5.3,5.23,5.26,289800.0,4.6024,4.6111,4.5502,4.5763,289800.0
2008-06-12 14:30:00,5.26,5.27,5.23,5.23,411100.0,4.5763,4.585,4.5502,4.5502,411100.0
2008-06-12 14:35:00,5.23,5.25,5.18,5.18,305300.0,4.5502,4.5676,4.5067,4.5067,305300.0
2008-06-12 14:40:00,5.18,5.22,5.18,5.21,193400.0,4.5067,4.5415,4.5067,4.5328,193400.0
2008-06-12 14:45:00,5.22,5.22,5.1,5.11,318400.0,4.5415,4.5415,4.4371,4.4458,318400.0
2008-06-12 14:50:00,5.11,5.18,5.08,5.14,442300.0,4.4458,4.5067,4.4197,4.4719,442300.0
2008-06-12 14:55:00,5.14,5.14,5.08,5.09,423500.0,4.4719,4.4719,4.4197,4.4284,423500.0
2008-06-12 15:00:00,5.09,5.11,5.08,5.09,221600.0,4.4284,4.4458,4.4197,4.4284,221600.0
2008-06-12 15:05:00,5.09,5.18,5.09,5.1,371100.0,4.4284,4.5067,4.4284,4.4371,371100.0
2008-06-12 15:10:00,5.1,5.1,5.08,5.09,163600.0,4.4371,4.4371,4.4197,4.4284,163600.0
2008-06-12 15:15:00,5.1,5.1,5.03,5.03,204000.0,4.4371,4.4371,4.3762,4.3762,204000.0
2008-06-12 15:20:00,5.03,5.04,4.93,4.98,718000.0,4.3762,4.3849,4.2892,4.3327,718000.0
2008-06-12 15:25:00,4.97,4.98,4.8,4.98,593900.0,4.324,4.3327,4.1761,4.3327,593900.0
2008-06-12 15:30:00,4.98,5.07,4.97,5.04,492700.0,4.3327,4.411,4.324,4.3849,492700.0
2008-06-12 15:35:00,5.04,5.04,4.98,5.01,344700.0,4.3849,4.3849,4.3327,4.3588,344700.0
2008-06-12 15:40:00,5.01,5.09,5.0,5.09,538400.0,4.3588,4.4284,4.3501,4.4284,538400.0
2008-06-12 15:45:00,5.09,5.15,5.09,5.15,718800.0,4.4284,4.4806,4.4284,4.4806,718800.0
2008-06-12 15:50:00,5.15,5.16,5.0,5.1,767200.0,4.4806,4.4893,4.3501,4.4371,767200.0
2008-06-12 15:55:00,5.09,5.18,5.08,5.12,902200.0,4.4284,4.5067,4.4197,4.4545,902200.0
2008-06-13 09:30:00,5.34,5.46,5.29,5.37,261200.0,4.6459,4.7503,4.6024,4.672,261200.0
2008-06-13 09:35:00,5.37,5.45,5.35,5.45,267200.0,4.672,4.7416,4.6546,4.7416,267200.0
2008-06-13 09:40:00,5.44,5.44,5.34,5.35,250600.0,4.7329,4.7329,4.6459,4.6546,250600.0
2008-06-13 09:45:00,5.35,5.35,5.24,5.33,273200.0,4.6546,4.6546,4.5589,4.6372,273200.0
2008-06-13 09:50:00,5.32,5.33,5.3,5.31,150600.0,4.6285,4.6372,4.6111,4.6198,150600.0
2008-06-13 09:55:00,5.31,5.39,5.29,5.37,167300.0,4.6198,4.6894,4.6024,4.672,167300.0
2008-06-13 10:00:00,5.37,5.43,5.32,5.42,259100.0,4.672,4.7242,4.6285,4.7155,259100.0
2008-06-13 10:05:00,5.43,5.48,5.41,5.41,447900.0,4.7242,4.7677,4.7068,4.7068,447900.0
2008-06-13 10:10:00,5.41,5.47,5.36,5.46,343300.0,4.7068,4.759,4.6633,4.7503,343300.0
2008-06-13 10:15:00,5.46,5.49,5.46,5.47,212900.0,4.7503,4.7764,4.7503,4.759,212900.0
2008-06-13 10:20:00,5.47,5.48,5.46,5.47,95100.0,4.759,4.7677,4.7503,4.759,95100.0
2008-06-13 10:25:00,5.47,5.47,5.37,5.38,221000.0,4.759,4.759,4.672,4.6807,221000.0
2008-06-13 10:30:00,5.39,5.39,5.3,5.33,382600.0,4.6894,4.6894,4.6111,4.6372,382600.0
2008-06-13 10:35:00,5.33,5.35,5.27,5.29,326100.0,4.6372,4.6546,4.585,4.6024,326100.0
2008-06-13 10:40:00,5.29,5.29,5.26,5.28,205800.0,4.6024,4.6024,4.5763,4.5937,205800.0
2008-06-13 10:45:00,5.28,5.35,5.28,5.35,108900.0,4.5937,4.6546,4.5937,4.6546,108900.0
2008-06-13 10:50:00,5.35,5.45,5.35,5.45,176900.0,4.6546,4.7416,4.6546,4.7416,176900.0
2008-06-13 10:55:00,5.45,5.46,5.34,5.37,158500.0,4.7416,4.7503,4.6459,4.672,158500.0
2008-06-13 11:00:00,5.37,5.44,5.35,5.36,194100.0,4.672,4.7329,4.6546,4.6633,194100.0
2008-06-13 11:05:00,5.37,5.4,5.36,5.36,91200.0,4.672,4.6981,4.6633,4.6633,91200.0
2008-06-13 11:10:00,5.37,5.38,5.33,5.36,161000.0,4.672,4.6807,4.6372,4.6633,161000.0
2008-06-13 11:15:00,5.36,5.38,5.35,5.36,152300.0,4.6633,4.6807,4.6546,4.6633,152300.0
2008-06-13 11:20:00,5.36,5.37,5.34,5.36,265500.0,4.6633,4.672,4.6459,4.6633,265500.0
2008-06-13 11:25:00,5.36,5.37,5.34,5.34,673000.0,4.6633,4.672,4.6459,4.6459,673000.0
2008-06-13 11:30:00,5.35,5.35,5.28,5.32,161200.0,4.6546,4.6546,4.5937,4.6285,161200.0
2008-06-13 11:35:00,5.32,5.32,5.28,5.29,91100.0,4.6285,4.6285,4.5937,4.6024,91100.0
2008-06-13 11:40:00,5.28,5.3,5.28,5.29,53300.0,4.5937,4.6111,4.5937,4.6024,53300.0
2008-06-13 11:45:00,5.3,5.3,5.2,5.23,231600.0,4.6111,4.6111,4.5241,4.5502,231600.0
2008-06-13 11:50:00,5.23,5.25,5.23,5.25,66600.0,4.5502,4.5676,4.5502,4.5676,66600.0
2008-06-13 11:55:00,5.25,5.34,5.25,5.33,135700.0,4.5676,4.6459,4.5676,4.6372,135700.0
2008-06-13 12:00:00,5.32,5.32,5.26,5.28,190200.0,4.6285,4.6285,4.5763,4.5937,190200.0
2008-06-13 12:05:00,5.26,5.29,5.25,5.29,103300.0,4.5763,4.6024,4.5676,4.6024,103300.0
2008-06-13 12:10:00,5.29,5.31,5.28,5.31,65100.0,4.6024,4.6198,4.5937,4.6198,65100.0
2008-06-13 12:15:00,5.31,5.34,5.3,5.32,164400.0,4.6198,4.6459,4.6111,4.6285,164400.0
2008-06-13 12:20:00,5.31,5.31,5.26,5.28,125900.0,4.6198,4.6198,4.5763,4.5937,125900.0
2008-06-13 12:25:00,5.29,5.32,5.28,5.3,53000.0,4.6024,4.6285,4.5937,4.6111,53000.0
2008-06-13 12:30:00,5.3,5.32,5.29,5.32,70500.0,4.6111,4.6285,4.6024,4.6285,70500.0
2008-06-13 12:35:00,5.32,5.32,5.29,5.29,66900.0,4.6285,4.6285,4.6024,4.6024,66900.0
2008-06-13 12:40:00,5.29,5.3,5.28,5.3,41600.0,4.6024,4.6111,4.5937,4.6111,41600.0
2008-06-13 12:45:00,5.29,5.3,5.29,5.3,20500.0,4.6024,4.6111,4.6024,4.6111,20500.0
2008-06-13 12:50:00,5.3,5.3,5.25,5.26,140200.0,4.6111,4.6111,4.5676,4.5763,140200.0
2008-06-13 12:55:00,5.25,5.27,5.25,5.27,95500.0,4.5676,4.585,4.5676,4.585,95500.0
2008-06-13 13:00:00,5.27,5.29,5.26,5.27,50800.0,4.585,4.6024,4.5763,4.585,50800.0
2008-06-13 13:05:00,5.27,5.28,5.25,5.25,137300.0,4.585,4.5937,4.5676,4.5676,137300.0
2008-06-13 13:10:00,5.25,5.25,5.22,5.25,369700.0,4.5676,4.5676,4.5415,4.5676,369700.0
2008-06-13 13:15:00,5.24,5.28,5.24,5.27,182600.0,4.5589,4.5937,4.5589,4.585,182600.0
2008-06-13 13:20:00,5.28,5.3,5.22,5.23,227700.0,4.5937,4.6111,4.5415,4.5502,227700.0
2008-06-13 13:25:00,5.23,5.26,5.22,5.25,172400.0,4.5502,4.5763,4.5415,4.5676,172400.0
2008-06-13 13:30:00,5.25,5.28,5.25,5.28,177900.0,4.5676,4.5937,4.5676,4.5937,177900.0
2008-06-13 13:35:00,5.27,5.28,5.25,5.25,108600.0,4.585,4.5937,4.5676,4.5676,108600.0
2008-06-13 13:40:00,5.26,5.26,5.22,5.23,81700.0,4.5763,4.5763,4.5415,4.5502,81700.0
2008-06-13 13:45:00,5.23,5.24,5.23,5.24,33200.0,4.5502,4.5589,4.5502,4.5589,33200.0
2008-06-13 13:50:00,5.24,5.27,5.23,5.27,77000.0,4.5589,4.585,4.5502,4.585,77000.0
2008-06-13 13:55:00,5.26,5.27,5.25,5.26,57800.0,4.5763,4.585,4.5676,4.5763,57800.0
2008-06-13 14:00:00,5.26,5.26,5.25,5.26,74000.0,4.5763,4.5763,4.5676,4.5763,74000.0
2008-06-13 14:05:00,5.26,5.26,5.24,5.25,109000.0,4.5763,4.5763,4.5589,4.5676,109000.0
2008-06-13 14:10:00,5.25,5.26,5.25,5.26,50000.0,4.5676,4.5763,4.5676,4.5763,50000.0
2008-06-13 14:15:00,5.25,5.27,5.25,5.27,118300.0,4.5676,4.585,4.5676,4.585,118300.0
2008-06-13 14:20:00,5.27,5.28,5.25,5.26,93900.0,4.585,4.5937,4.5676,4.5763,93900.0
2008-06-13 14:25:00,5.26,5.26,5.25,5.26,71600.0,4.5763,4.5763,4.5676,4.5763,71600.0
2008-06-13 14:30:00,5.26,5.27,5.25,5.27,58700.0,4.5763,4.585,4.5676,4.585,58700.0
2008-06-13 14:35:00,5.27,5.27,5.26,5.27,56600.0,4.585,4.585,4.5763,4.585,56600.0
2008-06-13 14:40:00,5.27,5.3,5.26,5.29,148400.0,4.585,4.6111,4.5763,4.6024,148400.0
2008-06-13 14:45:00,5.3,5.3,5.25,5.27,236500.0,4.6111,4.6111,4.5676,4.585,236500.0
2008-06-13 14:50:00,5.27,5.27,5.24,5.25,150800.0,4.585,4.585,4.5589,4.5676,150800.0
2008-06-13 14:55:00,5.25,5.27,5.25,5.27,150500.0,4.5676,4.585,4.5676,4.585,150500.0
2008-06-13 15:00:00,5.26,5.29,5.26,5.29,296500.0,4.5763,4.6024,4.5763,4.6024,296500.0
2008-06-13 15:05:00,5.29,5.32,5.28,5.32,125200.0,4.6024,4.6285,4.5937,4.6285,125200.0
2008-06-13 15:10:00,5.31,5.33,5.27,5.27,531300.0,4.6198,4.6372,4.585,4.585,531300.0
2008-06-13 15:15:00,5.28,5.28,5.26,5.28,104600.0,4.5937,4.5937,4.5763,4.5937,104600.0
2008-06-13 15:20:00,5.28,5.3,5.27,5.29,60800.0,4.5937,4.6111,4.585,4.6024,60800.0
2008-06-13 15:25:00,5.29,5.3,5.26,5.26,140900.0,4.6024,4.6111,4.5763,4.5763,140900.0
2008-06-13 15:30:00,5.27,5.28,5.26,5.28,98300.0,4.585,4.5937,4.5763,4.5937,98300.0
2008-06-13 15:35:00,5.27,5.29,5.26,5.29,217100.0,4.585,4.6024,4.5763,4.6024,217100.0
2008-06-13 15:40:00,5.29,5.29,5.28,5.29,145500.0,4.6024,4.6024,4.5937,4.6024,145500.0
2008-06-13 15:45:00,5.29,5.29,5.28,5.28,242000.0,4.6024,4.6024,4.5937,4.5937,242000.0
2008-06-13 15:50:00,5.29,5.3,5.28,5.29,267500.0,4.6024,4.6111,4.5937,4.6024,267500.0
2008-06-13 15:55:00,5.29,5.3,5.28,5.29,455300.0,4.6024,4.6111,4.5937,4.6024,455300.0
2008-06-16 09:30:00,5.19,5.26,5.11,5.13,294700.0,4.5154,4.5763,4.4458,4.4632,294700.0
2008-06-16 09:35:00,5.13,5.22,5.11,5.21,152000.0,4.4632,4.5415,4.4458,4.5328,152000.0
2008-06-16 09:40:00,5.21,5.22,5.15,5.17,239000.0,4.5328,4.5415,4.4806,4.498,239000.0
2008-06-16 09:45:00,5.16,5.16,5.11,5.15,186900.0,4.4893,4.4893,4.4458,4.4806,186900.0
2008-06-16 09:50:00,5.14,5.15,5.12,5.13,106400.0,4.4719,4.4806,4.4545,4.4632,106400.0
2008-06-16 09:55:00,5.13,5.14,5.11,5.12,190500.0,4.4632,4.4719,4.4458,4.4545,190500.0
2008-06-16 10:00:00,5.12,5.12,5.08,5.09,256500.0,4.4545,4.4545,4.4197,4.4284,256500.0
2008-06-16 10:05:00,5.09,5.12,5.06,5.11,217800.0,4.4284,4.4545,4.4023,4.4458,217800.0
2008-06-16 10:10:00,5.12,5.15,5.11,5.13,242100.0,4.4545,4.4806,4.4458,4.4632,242100.0
2008-06-16 10:15:00,5.13,5.13,5.11,5.13,123400.0,4.4632,4.4632,4.4458,4.4632,123400.0
2008-06-16 10:20:00,5.13,5.13,5.1,5.11,149100.0,4.4632,4.4632,4.4371,4.4458,149100.0
2008-06-16 10:25:00,5.11,5.13,5.11,5.13,120500.0,4.4458,4.4632,4.4458,4.4632,120500.0
2008-06-16 10:30:00,5.13,5.17,5.12,5.13,225200.0,4.4632,4.498,4.4545,4.4632,225200.0
2008-06-16 10:35:00,5.12,5.15,5.12,5.14,168600.0,4.4545,4.4806,4.4545,4.4719,168600.0
2008-06-16 10:40:00,5.14,5.14,5.13,5.14,107100.0,4.4719,4.4719,4.4632,4.4719,107100.0
2008-06-16 10:45:00,5.14,5.16,5.13,5.16,153500.0,4.4719,4.4893,4.4632,4.4893,153500.0
2008-06-16 10:50:00,5.15,5.21,5.15,5.2,144700.0,4.4806,4.5328,4.4806,4.5241,144700.0
2008-06-16 10:55:00,5.2,5.28,5.18,5.28,205700.0,4.5241,4.5937,4.5067,4.5937,205700.0
2008-06-16 11:00:00,5.27,5.34,5.27,5.33,460200.0,4.585,4.6459,4.585,4.6372,460200.0
2008-06-16 11:05:00,5.33,5.37,5.3,5.37,427800.0,4.6372,4.672,4.6111,4.672,427800.0
2008-06-16 11:10:00,5.37,5.37,5.32,5.34,151000.0,4.672,4.672,4.6285,4.6459,151000.0
2008-06-16 11:15:00,5.34,5.36,5.33,5.36,136500.0,4.6459,4.6633,4.6372,4.6633,136500.0
2008-06-16 11:20:00,5.35,5.36,5.3,5.33,146200.0,4.6546,4.6633,4.6111,4.6372,146200.0
2008-06-16 11:25:00,5.34,5.36,5.31,5.36,222800.0,4.6459,4.6633,4.6198,4.6633,222800.0
2008-06-16 11:30:00,5.35,5.36,5.34,5.34,60100.0,4.6546,4.6633,4.6459,4.6459,60100.0
2008-06-16 11:35:00,5.34,5.36,5.34,5.36,76400.0,4.6459,4.6633,4.6459,4.6633,76400.0
2008-06-16 11:40:00,5.35,5.38,5.34,5.38,127300.0,4.6546,4.6807,4.6459,4.6807,127300.0
2008-06-16 11:45:00,5.38,5.46,5.37,5.46,241400.0,4.6807,4.7503,4.672,4.7503,241400.0
2008-06-16 11:50:00,5.45,5.46,5.41,5.42,97100.0,4.7416,4.7503,4.7068,4.7155,97100.0
2008-06-16 11:55:00,5.42,5.43,5.41,5.42,56600.0,4.7155,4.7242,4.7068,4.7155,56600.0
2008-06-16 12:00:00,5.42,5.43,5.36,5.38,143900.0,4.7155,4.7242,4.6633,4.6807,143900.0
2008-06-16 12:05:00,5.37,5.39,5.36,5.37,93300.0,4.672,4.6894,4.6633,4.672,93300.0
2008-06-16 12:10:00,5.36,5.37,5.36,5.36,94300.0,4.6633,4.672,4.6633,4.6633,94300.0
2008-06-16 12:15:00,5.36,5.39,5.36,5.38,139000.0,4.6633,4.6894,4.6633,4.6807,139000.0
2008-06-16 12:20:00,5.38,5.39,5.37,5.37,48700.0,4.6807,4.6894,4.672,4.672,48700.0
2008-06-16 12:25:00,5.37,5.37,5.34,5.35,51500.0,4.672,4.672,4.6459,4.6546,51500.0
2008-06-16 12:30:00,5.34,5.36,5.34,5.34,42400.0,4.6459,4.6633,4.6459,4.6459,42400.0
2008-06-16 12:35:00,5.34,5.37,5.33,5.37,52300.0,4.6459,4.672,4.6372,4.672,52300.0
2008-06-16 12:40:00,5.37,5.39,5.34,5.37,122100.0,4.672,4.6894,4.6459,4.672,122100.0
2008-06-16 12:45:00,5.37,5.39,5.36,5.39,55900.0,4.672,4.6894,4.6633,4.6894,55900.0
2008-06-16 12:50:00,5.39,5.41,5.39,5.4,119400.0,4.6894,4.7068,4.6894,4.6981,119400.0
2008-06-16 12:55:00,5.4,5.41,5.37,5.37,68200.0,4.6981,4.7068,4.672,4.672,68200.0
2008-06-16 13:00:00,5.36,5.36,5.35,5.35,28200.0,4.6633,4.6633,4.6546,4.6546,28200.0
2008-06-16 13:05:00,5.35,5.35,5.33,5.34,44200.0,4.6546,4.6546,4.6372,4.6459,44200.0
2008-06-16 13:10:00,5.34,5.4,5.34,5.4,130500.0,4.6459,4.6981,4.6459,4.6981,130500.0
2008-06-16 13:15:00,5.4,5.4,5.35,5.4,234000.0,4.6981,4.6981,4.6546,4.6981,234000.0
2008-06-16 13:20:00,5.4,5.42,5.4,5.42,111700.0,4.6981,4.7155,4.6981,4.7155,111700.0
2008-06-16 13:25:00,5.42,5.49,5.42,5.48,182000.0,4.7155,4.7764,4.7155,4.7677,182000.0
2008-06-16 13:30:00,5.49,5.61,5.48,5.61,439100.0,4.7764,4.8808,4.7677,4.8808,439100.0
2008-06-16 13:35:00,5.6,5.62,5.55,5.58,176600.0,4.8721,4.8895,4.8286,4.8547,176600.0
2008-06-16 13:40:00,5.58,5.64,5.58,5.6,142100.0,4.8547,4.9069,4.8547,4.8721,142100.0
2008-06-16 13:45:00,5.6,5.61,5.54,5.55,188700.0,4.8721,4.8808,4.8199,4.8286,188700.0
2008-06-16 13:50:00,5.55,5.59,5.51,5.56,249100.0,4.8286,4.8634,4.7938,4.8373,249100.0
2008-06-16 13:55:00,5.57,5.59,5.55,5.58,127400.0,4.846,4.8634,4.8286,4.8547,127400.0
2008-06-16 14:00:00,5.58,5.59,5.55,5.55,67200.0,4.8547,4.8634,4.8286,4.8286,67200.0
2008-06-16 14:05:00,5.55,5.58,5.55,5.58,42200.0,4.8286,4.8547,4.8286,4.8547,42200.0
2008-06-16 14:10:00,5.57,5.6,5.55,5.56,116600.0,4.846,4.8721,4.8286,4.8373,116600.0
2008-06-16 14:15:00,5.57,5.57,5.48,5.49,184800.0,4.846,4.846,4.7677,4.7764,184800.0
2008-06-16 14:20:00,5.49,5.53,5.48,5.5,202800.0,4.7764,4.8112,4.7677,4.7851,202800.0
2008-06-16 14:25:00,5.51,5.52,5.47,5.52,194900.0,4.7938,4.8025,4.759,4.8025,194900.0
2008-06-16 14:30:00,5.52,5.57,5.52,5.56,92900.0,4.8025,4.846,4.8025,4.8373,92900.0
2008-06-16 14:35:00,5.56,5.56,5.55,5.56,24700.0,4.8373,4.8373,4.8286,4.8373,24700.0
2008-06-16 14:40:00,5.55,5.57,5.55,5.57,83400.0,4.8286,4.846,4.8286,4.846,83400.0
2008-06-16 14:45:00,5.57,5.57,5.53,5.56,183700.0,4.846,4.846,4.8112,4.8373,183700.0
2008-06-16 14:50:00,5.56,5.64,5.56,5.64,173200.0,4.8373,4.9069,4.8373,4.9069,173200.0
2008-06-16 14:55:00,5.64,5.66,5.6,5.61,196900.0,4.9069,4.9243,4.8721,4.8808,196900.0
2008-06-16 15:00:00,5.61,5.61,5.56,5.59,116700.0,4.8808,4.8808,4.8373,4.8634,116700.0
2008-06-16 15:05:00,5.59,5.6,5.57,5.59,134600.0,4.8634,4.8721,4.846,4.8634,134600.0
2008-06-16 15:10:00,5.59,5.59,5.57,5.58,58000.0,4.8634,4.8634,4.846,4.8547,58000.0
2008-06-16 15:15:00,5.58,5.6,5.58,5.6,73800.0,4.8547,4.8721,4.8547,4.8721,73800.0
2008-06-16 15:20:00,5.59,5.6,5.55,5.56,185400.0,4.8634,4.8721,4.8286,4.8373,185400.0
2008-06-16 15:25:00,5.56,5.56,5.52,5.53,148200.0,4.8373,4.8373,4.8025,4.8112,148200.0
2008-06-16 15:30:00,5.54,5.55,5.53,5.53,62900.0,4.8199,4.8286,4.8112,4.8112,62900.0
2008-06-16 15:35:00,5.53,5.54,5.49,5.5,110100.0,4.8112,4.8199,4.7764,4.7851,110100.0
2008-06-16 15:40:00,5.5,5.51,5.48,5.51,128900.0,4.7851,4.7938,4.7677,4.7938,128900.0
2008-06-16 15:45:00,5.5,5.51,5.49,5.49,87200.0,4.7851,4.7938,4.7764,4.7764,87200.0
2008-06-16 15:50:00,5.5,5.54,5.49,5.52,110100.0,4.7851,4.8199,4.7764,4.8025,110100.0
2008-06-16 15:55:00,5.51,5.55,5.51,5.54,163800.0,4.7938,4.8286,4.7938,4.8199,163800.0
2008-06-17 09:30:00,5.75,5.81,5.7,5.8,212100.0,5.0026,5.0548,4.9591,5.0461,212100.0
2008-06-17 09:35:00,5.79,5.8,5.73,5.76,249600.0,5.0374,5.0461,4.9852,5.0113,249600.0
2008-06-17 09:40:00,5.76,5.76,5.61,5.63,354800.0,5.0113,5.0113,4.8808,4.8982,354800.0
2008-06-17 09:45:00,5.63,5.73,5.63,5.68,192600.0,4.8982,4.9852,4.8982,4.9417,192600.0
2008-06-17 09:50:00,5.69,5.72,5.65,5.66,115900.0,4.9504,4.9765,4.9156,4.9243,115900.0
2008-06-17 09:55:00,5.66,5.67,5.62,5.62,148500.0,4.9243,4.933,4.8895,4.8895,148500.0
2008-06-17 10:00:00,5.62,5.67,5.62,5.67,89800.0,4.8895,4.933,4.8895,4.933,89800.0
2008-06-17 10:05:00,5.66,5.7,5.66,5.67,131200.0,4.9243,4.9591,4.9243,4.933,131200.0
2008-06-17 10:10:00,5.67,5.79,5.66,5.76,250200.0,4.933,5.0374,4.9243,5.0113,250200.0
2008-06-17 10:15:00,5.76,5.82,5.75,5.81,246000.0,5.0113,5.0635,5.0026,5.0548,246000.0
2008-06-17 10:20:00,5.82,5.82,5.71,5.73,177400.0,5.0635,5.0635,4.9678,4.9852,177400.0
2008-06-17 10:25:00,5.73,5.73,5.7,5.71,71400.0,4.9852,4.9852,4.9591,4.9678,71400.0
2008-06-17 10:30:00,5.7,5.73,5.68,5.73,197200.0,4.9591,4.9852,4.9417,4.9852,197200.0
2008-06-17 10:35:00,5.73,5.76,5.7,5.72,133100.0,4.9852,5.0113,4.9591,4.9765,133100.0
2008-06-17 10:40:00,5.72,5.72,5.63,5.64,219700.0,4.9765,4.9765,4.8982,4.9069,219700.0
2008-06-17 10:45:00,5.65,5.66,5.63,5.65,70300.0,4.9156,4.9243,4.8982,4.9156,70300.0
2008-06-17 10:50:00,5.64,5.66,5.63,5.66,70000.0,4.9069,4.9243,4.8982,4.9243,70000.0
2008-06-17 10:55:00,5.66,5.67,5.65,5.67,146100.0,4.9243,4.933,4.9156,4.933,146100.0
2008-06-17 11:00:00,5.66,5.66,5.61,5.62,90700.0,4.9243,4.9243,4.8808,4.8895,90700.0
2008-06-17 11:05:00,5.61,5.62,5.61,5.62,63700.0,4.8808,4.8895,4.8808,4.8895,63700.0
2008-06-17 11:10:00,5.61,5.63,5.6,5.61,79800.0,4.8808,4.8982,4.8721,4.8808,79800.0
2008-06-17 11:15:00,5.61,5.62,5.6,5.62,50000.0,4.8808,4.8895,4.8721,4.8895,50000.0
2008-06-17 11:20:00,5.62,5.65,5.61,5.64,100300.0,4.8895,4.9156,4.8808,4.9069,100300.0
2008-06-17 11:25:00,5.63,5.63,5.57,5.59,152300.0,4.8982,4.8982,4.846,4.8634,152300.0
2008-06-17 11:30:00,5.58,5.59,5.54,5.56,91300.0,4.8547,4.8634,4.8199,4.8373,91300.0
2008-06-17 11:35:00,5.56,5.6,5.55,5.58,119100.0,4.8373,4.8721,4.8286,4.8547,119100.0
2008-06-17 11:40:00,5.58,5.64,5.58,5.63,83900.0,4.8547,4.9069,4.8547,4.8982,83900.0
2008-06-17 11:45:00,5.63,5.64,5.6,5.61,75200.0,4.8982,4.9069,4.8721,4.8808,75200.0
2008-06-17 11:50:00,5.61,5.61,5.56,5.58,111500.0,4.8808,4.8808,4.8373,4.8547,111500.0
2008-06-17 11:55:00,5.58,5.59,5.55,5.58,45700.0,4.8547,4.8634,4.8286,4.8547,45700.0
2008-06-17 12:00:00,5.58,5.61,5.58,5.61,15700.0,4.8547,4.8808,4.8547,4.8808,15700.0
2008-06-17 12:05:00,5.61,5.61,5.57,5.57,22600.0,4.8808,4.8808,4.846,4.846,22600.0
2008-06-17 12:10:00,5.58,5.65,5.57,5.63,79300.0,4.8547,4.9156,4.846,4.8982,79300.0
2008-06-17 12:15:00,5.63,5.63,5.6,5.61,41500.0,4.8982,4.8982,4.8721,4.8808,41500.0
2008-06-17 12:20:00,5.61,5.65,5.58,5.64,98300.0,4.8808,4.9156,4.8547,4.9069,98300.0
2008-06-17 12:25:00,5.63,5.69,5.63,5.66,75800.0,4.8982,4.9504,4.8982,4.9243,75800.0
2008-06-17 12:30:00,5.66,5.67,5.6,5.61,84100.0,4.9243,4.933,4.8721,4.8808,84100.0
2008-06-17 12:35:00,5.6,5.61,5.57,5.6,61200.0,4.8721,4.8808,4.846,4.8721,61200.0
2008-06-17 12:40:00,5.61,5.64,5.6,5.64,64600.0,4.8808,4.9069,4.8721,4.9069,64600.0
2008-06-17 12:45:00,5.64,5.68,5.64,5.66,89800.0,4.9069,4.9417,4.9069,4.9243,89800.0
2008-06-17 12:50:00,5.66,5.66,5.63,5.64,69900.0,4.9243,4.9243,4.8982,4.9069,69900.0
2008-06-17 12:55:00,5.63,5.64,5.63,5.63,27300.0,4.8982,4.9069,4.8982,4.8982,27300.0
2008-06-17 13:00:00,5.64,5.7,5.64,5.65,109100.0,4.9069,4.9591,4.9069,4.9156,109100.0
2008-06-17 13:05:00,5.66,5.69,5.64,5.69,61600.0,4.9243,4.9504,4.9069,4.9504,61600.0
2008-06-17 13:10:00,5.68,5.71,5.68,5.71,68800.0,4.9417,4.9678,4.9417,4.9678,68800.0
2008-06-17 13:15:00,5.71,5.72,5.65,5.65,104100.0,4.9678,4.9765,4.9156,4.9156,104100.0
2008-06-17 13:20:00,5.66,5.73,5.66,5.72,82900.0,4.9243,4.9852,4.9243,4.9765,82900.0
2008-06-17 13:25:00,5.72,5.75,5.71,5.75,120200.0,4.9765,5.0026,4.9678,5.0026,120200.0
2008-06-17 13:30:00,5.75,5.75,5.72,5.73,92400.0,5.0026,5.0026,4.9765,4.9852,92400.0
2008-06-17 13:35:00,5.73,5.74,5.73,5.73,60300.0,4.9852,4.9939,4.9852,4.9852,60300.0
2008-06-17 13:40:00,5.74,5.76,5.74,5.76,62500.0,4.9939,5.0113,4.9939,5.0113,62500.0
2008-06-17 13:45:00,5.76,5.78,5.75,5.77,49500.0,5.0113,5.0287,5.0026,5.02,49500.0
2008-06-17 13:50:00,5.77,5.77,5.75,5.76,61800.0,5.02,5.02,5.0026,5.0113,61800.0
2008-06-17 13:55:00,5.75,5.76,5.74,5.76,39200.0,5.0026,5.0113,4.9939,5.0113,39200.0
2008-06-17 14:00:00,5.76,5.8,5.76,5.78,132200.0,5.0113,5.0461,5.0113,5.0287,132200.0
2008-06-17 14:05:00,5.78,5.8,5.77,5.77,85300.0,5.0287,5.0461,5.02,5.02,85300.0
2008-06-17 14:10:00,5.77,5.79,5.77,5.77,52300.0,5.02,5.0374,5.02,5.02,52300.0
2008-06-17 14:15:00,5.77,5.79,5.77,5.78,39800.0,5.02,5.0374,5.02,5.0287,39800.0
2008-06-17 14:20:00,5.78,5.79,5.78,5.78,24600.0,5.0287,5.0374,5.0287,5.0287,24600.0
2008-06-17 14:25:00,5.78,5.79,5.72,5.73,79400.0,5.0287,5.0374,4.9765,4.9852,79400.0
2008-06-17 14:30:00,5.73,5.75,5.72,5.74,83800.0,4.9852,5.0026,4.9765,4.9939,83800.0
2008-06-17 14:35:00,5.75,5.75,5.73,5.74,42400.0,5.0026,5.0026,4.9852,4.9939,42400.0
2008-06-17 14:40:00,5.73,5.74,5.72,5.72,72600.0,4.9852,4.9939,4.9765,4.9765,72600.0
2008-06-17 14:45:00,5.72,5.74,5.72,5.73,86900.0,4.9765,4.9939,4.9765,4.9852,86900.0
2008-06-17 14:50:00,5.73,5.76,5.7,5.71,296000.0,4.9852,5.0113,4.9591,4.9678,296000.0
2008-06-17 14:55:00,5.7,5.74,5.7,5.74,37100.0,4.9591,4.9939,4.9591,4.9939,37100.0
2008-06-17 15:00:00,5.74,5.74,5.71,5.73,57800.0,4.9939,4.9939,4.9678,4.9852,57800.0
2008-06-17 15:05:00,5.73,5.74,5.72,5.73,77700.0,4.9852,4.9939,4.9765,4.9852,77700.0
2008-06-17 15:10:00,5.73,5.74,5.71,5.74,64500.0,4.9852,4.9939,4.9678,4.9939,64500.0
2008-06-17 15:15:00,5.74,5.74,5.73,5.74,43300.0,4.9939,4.9939,4.9852,4.9939,43300.0
2008-06-17 15:20:00,5.74,5.74,5.73,5.74,55700.0,4.9939,4.9939,4.9852,4.9939,55700.0
2008-06-17 15:25:00,5.74,5.74,5.7,5.73,147900.0,4.9939,4.9939,4.9591,4.9852,147900.0
2008-06-17 15:30:00,5.73,5.74,5.72,5.74,45000.0,4.9852,4.9939,4.9765,4.9939,45000.0
2008-06-17 15:35:00,5.74,5.74,5.72,5.72,63500.0,4.9939,4.9939,4.9765,4.9765,63500.0
2008-06-17 15:40:00,5.72,5.74,5.72,5.73,105600.0,4.9765,4.9939,4.9765,4.9852,105600.0
2008-06-17 15:45:00,5.73,5.74,5.73,5.74,65100.0,4.9852,4.9939,4.9852,4.9939,65100.0
2008-06-17 15:50:00,5.73,5.74,5.73,5.73,60600.0,4.9852,4.9939,4.9852,4.9852,60600.0
2008-06-17 15:55:00,5.73,5.74,5.7,5.71,176000.0,4.9852,4.9939,4.9591,4.9678,176000.0
2008-06-18 09:30:00,5.5,5.65,5.45,5.53,163300.0,4.7851,4.9156,4.7416,4.8112,163300.0
2008-06-18 09:35:00,5.54,5.55,5.52,5.53,53800.0,4.8199,4.8286,4.8025,4.8112,53800.0
2008-06-18 09:40:00,5.53,5.57,5.52,5.57,56500.0,4.8112,4.846,4.8025,4.846,56500.0
2008-06-18 09:45:00,5.57,5.61,5.5,5.51,187200.0,4.846,4.8808,4.7851,4.7938,187200.0
2008-06-18 09:50:00,5.5,5.52,5.46,5.51,102300.0,4.7851,4.8025,4.7503,4.7938,102300.0
2008-06-18 09:55:00,5.51,5.51,5.47,5.49,100900.0,4.7938,4.7938,4.759,4.7764,100900.0
2008-06-18 10:00:00,5.48,5.49,5.4,5.42,305300.0,4.7677,4.7764,4.6981,4.7155,305300.0
2008-06-18 10:05:00,5.42,5.45,5.41,5.43,88400.0,4.7155,4.7416,4.7068,4.7242,88400.0
2008-06-18 10:10:00,5.44,5.46,5.43,5.43,114100.0,4.7329,4.7503,4.7242,4.7242,114100.0
2008-06-18 10:15:00,5.43,5.44,5.4,5.43,119600.0,4.7242,4.7329,4.6981,4.7242,119600.0
2008-06-18 10:20:00,5.43,5.44,5.43,5.43,115200.0,4.7242,4.7329,4.7242,4.7242,115200.0
2008-06-18 10:25:00,5.43,5.46,5.42,5.43,137100.0,4.7242,4.7503,4.7155,4.7242,137100.0
2008-06-18 10:30:00,5.42,5.43,5.31,5.32,386500.0,4.7155,4.7242,4.6198,4.6285,386500.0
2008-06-18 10:35:00,5.32,5.41,5.21,5.37,375900.0,4.6285,4.7068,4.5328,4.672,375900.0
2008-06-18 10:40:00,5.37,5.38,5.35,5.35,157600.0,4.672,4.6807,4.6546,4.6546,157600.0
2008-06-18 10:45:00,5.35,5.38,5.35,5.35,115000.0,4.6546,4.6807,4.6546,4.6546,115000.0
2008-06-18 10:50:00,5.36,5.37,5.34,5.37,156100.0,4.6633,4.672,4.6459,4.672,156100.0
2008-06-18 10:55:00,5.37,5.38,5.35,5.37,114400.0,4.672,4.6807,4.6546,4.672,114400.0
2008-06-18 11:00:00,5.37,5.4,5.36,5.4,56600.0,4.672,4.6981,4.6633,4.6981,56600.0
2008-06-18 11:05:00,5.4,5.45,5.39,5.44,127100.0,4.6981,4.7416,4.6894,4.7329,127100.0
2008-06-18 11:10:00,5.44,5.46,5.43,5.44,74600.0,4.7329,4.7503,4.7242,4.7329,74600.0
2008-06-18 11:15:00,5.45,5.45,5.41,5.43,96600.0,4.7416,4.7416,4.7068,4.7242,96600.0
2008-06-18 11:20:00,5.43,5.5,5.43,5.5,110700.0,4.7242,4.7851,4.7242,4.7851,110700.0
2008-06-18 11:25:00,5.5,5.53,5.48,5.49,86900.0,4.7851,4.8112,4.7677,4.7764,86900.0
2008-06-18 11:30:00,5.48,5.51,5.48,5.48,64400.0,4.7677,4.7938,4.7677,4.7677,64400.0
2008-06-18 11:35:00,5.49,5.57,5.49,5.56,207600.0,4.7764,4.846,4.7764,4.8373,207600.0
2008-06-18 11:40:00,5.56,5.58,5.48,5.49,70700.0,4.8373,4.8547,4.7677,4.7764,70700.0
2008-06-18 11:45:00,5.48,5.49,5.47,5.48,96800.0,4.7677,4.7764,4.759,4.7677,96800.0
2008-06-18 11:50:00,5.49,5.55,5.49,5.55,79100.0,4.7764,4.8286,4.7764,4.8286,79100.0
2008-06-18 11:55:00,5.54,5.57,5.49,5.52,94700.0,4.8199,4.846,4.7764,4.8025,94700.0
2008-06-18 12:00:00,5.53,5.55,5.53,5.54,54600.0,4.8112,4.8286,4.8112,4.8199,54600.0
2008-06-18 12:05:00,5.54,5.54,5.46,5.46,85500.0,4.8199,4.8199,4.7503,4.7503,85500.0
2008-06-18 12:10:00,5.47,5.48,5.46,5.48,54700.0,4.759,4.7677,4.7503,4.7677,54700.0
2008-06-18 12:15:00,5.48,5.48,5.43,5.44,95100.0,4.7677,4.7677,4.7242,4.7329,95100.0
2008-06-18 12:20:00,5.44,5.46,5.44,5.45,42600.0,4.7329,4.7503,4.7329,4.7416,42600.0
2008-06-18 12:25:00,5.45,5.45,5.41,5.43,78800.0,4.7416,4.7416,4.7068,4.7242,78800.0
2008-06-18 12:30:00,5.43,5.45,5.42,5.45,47500.0,4.7242,4.7416,4.7155,4.7416,47500.0
2008-06-18 12:35:00,5.45,5.45,5.43,5.44,33200.0,4.7416,4.7416,4.7242,4.7329,33200.0
2008-06-18 12:40:00,5.44,5.44,5.35,5.37,189600.0,4.7329,4.7329,4.6546,4.672,189600.0
2008-06-18 12:45:00,5.37,5.4,5.37,5.4,85400.0,4.672,4.6981,4.672,4.6981,85400.0
2008-06-18 12:50:00,5.4,5.42,5.39,5.42,41500.0,4.6981,4.7155,4.6894,4.7155,41500.0
2008-06-18 12:55:00,5.41,5.42,5.4,5.41,30000.0,4.7068,4.7155,4.6981,4.7068,30000.0
2008-06-18 13:00:00,5.41,5.41,5.37,5.39,38400.0,4.7068,4.7068,4.672,4.6894,38400.0
2008-06-18 13:05:00,5.38,5.39,5.35,5.35,68500.0,4.6807,4.6894,4.6546,4.6546,68500.0
2008-06-18 13:10:00,5.35,5.38,5.35,5.35,75800.0,4.6546,4.6807,4.6546,4.6546,75800.0
2008-06-18 13:15:00,5.35,5.37,5.33,5.34,120300.0,4.6546,4.672,4.6372,4.6459,120300.0
2008-06-18 13:20:00,5.33,5.34,5.32,5.34,47600.0,4.6372,4.6459,4.6285,4.6459,47600.0
2008-06-18 13:25:00,5.34,5.34,5.33,5.34,31800.0,4.6459,4.6459,4.6372,4.6459,31800.0
2008-06-18 13:30:00,5.34,5.34,5.33,5.33,66200.0,4.6459,4.6459,4.6372,4.6372,66200.0
2008-06-18 13:35:00,5.33,5.33,5.31,5.32,104000.0,4.6372,4.6372,4.6198,4.6285,104000.0
2008-06-18 13:40:00,5.32,5.32,5.31,5.32,51600.0,4.6285,4.6285,4.6198,4.6285,51600.0
2008-06-18 13:45:00,5.32,5.54,5.31,5.42,483100.0,4.6285,4.8199,4.6198,4.7155,483100.0
2008-06-18 13:50:00,5.42,5.47,5.32,5.34,320000.0,4.7155,4.759,4.6285,4.6459,320000.0
2008-06-18 13:55:00,5.34,5.38,5.34,5.36,66100.0,4.6459,4.6807,4.6459,4.6633,66100.0
2008-06-18 14:00:00,5.36,5.39,5.34,5.38,175500.0,4.6633,4.6894,4.6459,4.6807,175500.0
2008-06-18 14:05:00,5.38,5.4,5.37,5.39,67000.0,4.6807,4.6981,4.672,4.6894,67000.0
2008-06-18 14:10:00,5.39,5.4,5.37,5.38,132100.0,4.6894,4.6981,4.672,4.6807,132100.0
2008-06-18 14:15:00,5.38,5.41,5.37,5.39,141100.0,4.6807,4.7068,4.672,4.6894,141100.0
2008-06-18 14:20:00,5.39,5.39,5.29,5.29,339300.0,4.6894,4.6894,4.6024,4.6024,339300.0
2008-06-18 14:25:00,5.3,5.37,5.29,5.37,144600.0,4.6111,4.672,4.6024,4.672,144600.0
2008-06-18 14:30:00,5.36,5.4,5.36,5.4,96000.0,4.6633,4.6981,4.6633,4.6981,96000.0
2008-06-18 14:35:00,5.4,5.41,5.39,5.41,108400.0,4.6981,4.7068,4.6894,4.7068,108400.0
2008-06-18 14:40:00,5.4,5.43,5.4,5.4,125900.0,4.6981,4.7242,4.6981,4.6981,125900.0
2008-06-18 14:45:00,5.41,5.41,5.38,5.38,51500.0,4.7068,4.7068,4.6807,4.6807,51500.0
2008-06-18 14:50:00,5.39,5.43,5.38,5.43,53000.0,4.6894,4.7242,4.6807,4.7242,53000.0
2008-06-18 14:55:00,5.43,5.43,5.42,5.43,41600.0,4.7242,4.7242,4.7155,4.7242,41600.0
2008-06-18 15:00:00,5.43,5.43,5.4,5.41,68800.0,4.7242,4.7242,4.6981,4.7068,68800.0
2008-06-18 15:05:00,5.41,5.45,5.41,5.45,139600.0,4.7068,4.7416,4.7068,4.7416,139600.0
2008-06-18 15:10:00,5.44,5.45,5.41,5.43,171500.0,4.7329,4.7416,4.7068,4.7242,171500.0
2008-06-18 15:15:00,5.44,5.44,5.42,5.43,58000.0,4.7329,4.7329,4.7155,4.7242,58000.0
2008-06-18 15:20:00,5.43,5.46,5.42,5.46,138600.0,4.7242,4.7503,4.7155,4.7503,138600.0
2008-06-18 15:25:00,5.46,5.46,5.45,5.46,59400.0,4.7503,4.7503,4.7416,4.7503,59400.0
2008-06-18 15:30:00,5.46,5.46,5.44,5.44,126700.0,4.7503,4.7503,4.7329,4.7329,126700.0
2008-06-18 15:35:00,5.44,5.45,5.43,5.44,88900.0,4.7329,4.7416,4.7242,4.7329,88900.0
2008-06-18 15:40:00,5.44,5.44,5.41,5.43,118700.0,4.7329,4.7329,4.7068,4.7242,118700.0
2008-06-18 15:45:00,5.43,5.44,5.42,5.43,159900.0,4.7242,4.7329,4.7155,4.7242,159900.0
2008-06-18 15:50:00,5.44,5.45,5.42,5.45,153400.0,4.7329,4.7416,4.7155,4.7416,153400.0
2008-06-18 15:55:00,5.45,5.45,5.42,5.44,529100.0,4.7416,4.7416,4.7155,4.7329,529100.0
2008-06-19 09:30:00,5.47,5.63,5.44,5.6,279200.0,4.759,4.8982,4.7329,4.8721,279200.0
2008-06-19 09:35:00,5.6,5.68,5.59,5.65,206500.0,4.8721,4.9417,4.8634,4.9156,206500.0
2008-06-19 09:40:00,5.64,5.69,5.63,5.63,200700.0,4.9069,4.9504,4.8982,4.8982,200700.0
2008-06-19 09:45:00,5.64,5.75,5.63,5.73,203200.0,4.9069,5.0026,4.8982,4.9852,203200.0
2008-06-19 09:50:00,5.74,5.74,5.7,5.72,195500.0,4.9939,4.9939,4.9591,4.9765,195500.0
2008-06-19 09:55:00,5.73,5.75,5.72,5.74,222000.0,4.9852,5.0026,4.9765,4.9939,222000.0
2008-06-19 10:00:00,5.73,5.77,5.7,5.76,205000.0,4.9852,5.02,4.9591,5.0113,205000.0
2008-06-19 10:05:00,5.77,5.77,5.73,5.75,139900.0,5.02,5.02,4.9852,5.0026,139900.0
2008-06-19 10:10:00,5.75,5.75,5.74,5.75,108900.0,5.0026,5.0026,4.9939,5.0026,108900.0
2008-06-19 10:15:00,5.74,5.75,5.71,5.75,153600.0,4.9939,5.0026,4.9678,5.0026,153600.0
2008-06-19 10:20:00,5.75,5.77,5.74,5.75,91900.0,5.0026,5.02,4.9939,5.0026,91900.0
2008-06-19 10:25:00,5.76,5.78,5.76,5.76,179500.0,5.0113,5.0287,5.0113,5.0113,179500.0
2008-06-19 10:30:00,5.76,5.76,5.68,5.68,657500.0,5.0113,5.0113,4.9417,4.9417,657500.0
2008-06-19 10:35:00,5.69,5.71,5.65,5.69,199500.0,4.9504,4.9678,4.9156,4.9504,199500.0
2008-06-19 10:40:00,5.7,5.71,5.68,5.69,111200.0,4.9591,4.9678,4.9417,4.9504,111200.0
2008-06-19 10:45:00,5.69,5.71,5.68,5.7,90200.0,4.9504,4.9678,4.9417,4.9591,90200.0
2008-06-19 10:50:00,5.7,5.77,5.7,5.76,159000.0,4.9591,5.02,4.9591,5.0113,159000.0
2008-06-19 10:55:00,5.75,5.78,5.74,5.78,152100.0,5.0026,5.0287,4.9939,5.0287,152100.0
2008-06-19 11:00:00,5.79,5.8,5.76,5.78,130900.0,5.0374,5.0461,5.0113,5.0287,130900.0
2008-06-19 11:05:00,5.79,5.79,5.71,5.72,167900.0,5.0374,5.0374,4.9678,4.9765,167900.0
2008-06-19 11:10:00,5.73,5.75,5.73,5.75,56700.0,4.9852,5.0026,4.9852,5.0026,56700.0
2008-06-19 11:15:00,5.75,5.79,5.74,5.79,29800.0,5.0026,5.0374,4.9939,5.0374,29800.0
2008-06-19 11:20:00,5.79,5.83,5.78,5.83,222800.0,5.0374,5.0722,5.0287,5.0722,222800.0
2008-06-19 11:25:00,5.82,5.83,5.79,5.81,77400.0,5.0635,5.0722,5.0374,5.0548,77400.0
2008-06-19 11:30:00,5.81,5.87,5.81,5.86,162800.0,5.0548,5.107,5.0548,5.0983,162800.0
2008-06-19 11:35:00,5.87,5.89,5.85,5.88,129900.0,5.107,5.1244,5.0896,5.1157,129900.0
2008-06-19 11:40:00,5.88,5.95,5.87,5.94,122900.0,5.1157,5.1767,5.107,5.168,122900.0
2008-06-19 11:45:00,5.94,6.01,5.92,5.97,356200.0,5.168,5.2289,5.1505,5.1941,356200.0
2008-06-19 11:50:00,5.98,5.98,5.89,5.89,210800.0,5.2028,5.2028,5.1244,5.1244,210800.0
2008-06-19 11:55:00,5.9,5.93,5.89,5.89,174000.0,5.1331,5.1592,5.1244,5.1244,174000.0
2008-06-19 12:00:00,5.89,5.97,5.87,5.97,219300.0,5.1244,5.1941,5.107,5.1941,219300.0
2008-06-19 12:05:00,5.97,5.99,5.94,5.99,146100.0,5.1941,5.2115,5.168,5.2115,146100.0
2008-06-19 12:10:00,5.99,6.03,5.96,6.02,116700.0,5.2115,5.2463,5.1854,5.2376,116700.0
2008-06-19 12:15:00,6.03,6.09,6.03,6.06,214400.0,5.2463,5.2985,5.2463,5.2724,214400.0
2008-06-19 12:20:00,6.05,6.07,6.04,6.07,91800.0,5.2637,5.2811,5.255,5.2811,91800.0
2008-06-19 12:25:00,6.07,6.12,6.07,6.1,190300.0,5.2811,5.3246,5.2811,5.3072,190300.0
2008-06-19 12:30:00,6.1,6.19,6.1,6.19,210300.0,5.3072,5.3855,5.3072,5.3855,210300.0
2008-06-19 12:35:00,6.19,6.2,6.1,6.11,256900.0,5.3855,5.3942,5.3072,5.3159,256900.0
2008-06-19 12:40:00,6.11,6.19,6.1,6.18,254100.0,5.3159,5.3855,5.3072,5.3768,254100.0
2008-06-19 12:45:00,6.18,6.2,6.06,6.07,159900.0,5.3768,5.3942,5.2724,5.2811,159900.0
2008-06-19 12:50:00,6.07,6.08,6.0,6.06,228100.0,5.2811,5.2898,5.2202,5.2724,228100.0
2008-06-19 12:55:00,6.06,6.07,6.03,6.03,64700.0,5.2724,5.2811,5.2463,5.2463,64700.0
2008-06-19 13:00:00,6.03,6.04,5.98,5.98,118800.0,5.2463,5.255,5.2028,5.2028,118800.0
2008-06-19 13:05:00,5.98,5.98,5.96,5.97,89500.0,5.2028,5.2028,5.1854,5.1941,89500.0
2008-06-19 13:10:00,5.98,6.06,5.98,6.04,134000.0,5.2028,5.2724,5.2028,5.255,134000.0
2008-06-19 13:15:00,6.04,6.09,6.03,6.07,127200.0,5.255,5.2985,5.2463,5.2811,127200.0
2008-06-19 13:20:00,6.07,6.09,6.04,6.06,83300.0,5.2811,5.2985,5.255,5.2724,83300.0
2008-06-19 13:25:00,6.06,6.08,6.05,6.06,55300.0,5.2724,5.2898,5.2637,5.2724,55300.0
2008-06-19 13:30:00,6.07,6.08,6.06,6.06,40400.0,5.2811,5.2898,5.2724,5.2724,40400.0
2008-06-19 13:35:00,6.07,6.07,6.06,6.06,23500.0,5.2811,5.2811,5.2724,5.2724,23500.0
2008-06-19 13:40:00,6.06,6.07,5.99,6.01,188300.0,5.2724,5.2811,5.2115,5.2289,188300.0
2008-06-19 13:45:00,6.01,6.01,5.94,5.96,84400.0,5.2289,5.2289,5.168,5.1854,84400.0
2008-06-19 13:50:00,5.95,5.96,5.9,5.92,132600.0,5.1767,5.1854,5.1331,5.1505,132600.0
2008-06-19 13:55:00,5.93,5.95,5.92,5.95,47600.0,5.1592,5.1767,5.1505,5.1767,47600.0
2008-06-19 14:00:00,5.95,5.95,5.93,5.95,34600.0,5.1767,5.1767,5.1592,5.1767,34600.0
2008-06-19 14:05:00,5.94,5.97,5.94,5.96,57400.0,5.168,5.1941,5.168,5.1854,57400.0
2008-06-19 14:10:00,5.96,6.02,5.96,6.02,105900.0,5.1854,5.2376,5.1854,5.2376,105900.0
2008-06-19 14:15:00,6.01,6.02,5.95,6.01,111400.0,5.2289,5.2376,5.1767,5.2289,111400.0
2008-06-19 14:20:00,6.0,6.07,5.97,6.06,140800.0,5.2202,5.2811,5.1941,5.2724,140800.0
2008-06-19 14:25:00,6.06,6.12,6.06,6.09,153700.0,5.2724,5.3246,5.2724,5.2985,153700.0
2008-06-19 14:30:00,6.08,6.15,6.08,6.13,102600.0,5.2898,5.3507,5.2898,5.3333,102600.0
2008-06-19 14:35:00,6.12,6.14,6.08,6.12,106600.0,5.3246,5.342,5.2898,5.3246,106600.0
2008-06-19 14:40:00,6.11,6.15,6.11,6.13,106300.0,5.3159,5.3507,5.3159,5.3333,106300.0
2008-06-19 14:45:00,6.13,6.16,6.12,6.15,83700.0,5.3333,5.3594,5.3246,5.3507,83700.0
2008-06-19 14:50:00,6.16,6.17,6.11,6.17,97500.0,5.3594,5.3681,5.3159,5.3681,97500.0
2008-06-19 14:55:00,6.17,6.17,6.07,6.11,204200.0,5.3681,5.3681,5.2811,5.3159,204200.0
2008-06-19 15:00:00,6.12,6.18,6.11,6.17,118900.0,5.3246,5.3768,5.3159,5.3681,118900.0
2008-06-19 15:05:00,6.17,6.25,6.16,6.25,211100.0,5.3681,5.4377,5.3594,5.4377,211100.0
2008-06-19 15:10:00,6.25,6.25,6.17,6.18,404800.0,5.4377,5.4377,5.3681,5.3768,404800.0
2008-06-19 15:15:00,6.18,6.21,6.16,6.21,145800.0,5.3768,5.4029,5.3594,5.4029,145800.0
2008-06-19 15:20:00,6.2,6.21,6.17,6.18,275600.0,5.3942,5.4029,5.3681,5.3768,275600.0
2008-06-19 15:25:00,6.17,6.2,6.15,6.19,202100.0,5.3681,5.3942,5.3507,5.3855,202100.0
2008-06-19 15:30:00,6.2,6.21,6.18,6.19,155100.0,5.3942,5.4029,5.3768,5.3855,155100.0
2008-06-19 15:35:00,6.18,6.2,6.18,6.2,289500.0,5.3768,5.3942,5.3768,5.3942,289500.0
2008-06-19 15:40:00,6.2,6.25,6.19,6.25,197200.0,5.3942,5.4377,5.3855,5.4377,197200.0
2008-06-19 15:45:00,6.25,6.29,6.25,6.27,391400.0,5.4377,5.4725,5.4377,5.4551,391400.0
2008-06-19 15:50:00,6.27,6.36,6.27,6.31,614200.0,5.4551,5.5334,5.4551,5.4899,614200.0
2008-06-19 15:55:00,6.33,6.38,6.3,6.37,629800.0,5.5073,5.5508,5.4812,5.5421,629800.0
2008-06-20 09:30:00,5.93,6.08,5.93,5.99,383600.0,5.1592,5.2898,5.1592,5.2115,383600.0
2008-06-20 09:35:00,5.99,6.0,5.94,5.98,212300.0,5.2115,5.2202,5.168,5.2028,212300.0
2008-06-20 09:40:00,5.98,6.0,5.9,5.98,308000.0,5.2028,5.2202,5.1331,5.2028,308000.0
2008-06-20 09:45:00,5.98,5.99,5.85,5.86,265100.0,5.2028,5.2115,5.0896,5.0983,265100.0
2008-06-20 09:50:00,5.87,5.88,5.81,5.82,267200.0,5.107,5.1157,5.0548,5.0635,267200.0
2008-06-20 09:55:00,5.82,5.83,5.55,5.65,800100.0,5.0635,5.0722,4.8286,4.9156,800100.0
2008-06-20 10:00:00,5.65,5.75,5.56,5.63,459700.0,4.9156,5.0026,4.8373,4.8982,459700.0
2008-06-20 10:05:00,5.63,5.64,5.51,5.55,554300.0,4.8982,4.9069,4.7938,4.8286,554300.0
2008-06-20 10:10:00,5.55,5.62,5.54,5.59,489600.0,4.8286,4.8895,4.8199,4.8634,489600.0
2008-06-20 10:15:00,5.59,5.69,5.57,5.67,492600.0,4.8634,4.9504,4.846,4.933,492600.0
2008-06-20 10:20:00,5.66,5.73,5.65,5.72,241800.0,4.9243,4.9852,4.9156,4.9765,241800.0
2008-06-20 10:25:00,5.72,5.79,5.67,5.77,264000.0,4.9765,5.0374,4.933,5.02,264000.0
2008-06-20 10:30:00,5.77,5.79,5.7,5.7,228000.0,5.02,5.0374,4.9591,4.9591,228000.0
2008-06-20 10:35:00,5.7,5.79,5.67,5.67,423200.0,4.9591,5.0374,4.933,4.933,423200.0
2008-06-20 10:40:00,5.67,5.67,5.62,5.63,243800.0,4.933,4.933,4.8895,4.8982,243800.0
2008-06-20 10:45:00,5.63,5.73,5.61,5.72,206300.0,4.8982,4.9852,4.8808,4.9765,206300.0
2008-06-20 10:50:00,5.73,5.78,5.69,5.76,224800.0,4.9852,5.0287,4.9504,5.0113,224800.0
2008-06-20 10:55:00,5.76,5.78,5.73,5.76,90300.0,5.0113,5.0287,4.9852,5.0113,90300.0
2008-06-20 11:00:00,5.76,5.77,5.68,5.73,173000.0,5.0113,5.02,4.9417,4.9852,173000.0
2008-06-20 11:05:00,5.74,5.74,5.67,5.67,210200.0,4.9939,4.9939,4.933,4.933,210200.0
2008-06-20 11:10:00,5.67,5.73,5.65,5.67,170100.0,4.933,4.9852,4.9156,4.933,170100.0
2008-06-20 11:15:00,5.67,5.75,5.67,5.74,161700.0,4.933,5.0026,4.933,4.9939,161700.0
2008-06-20 11:20:00,5.74,5.78,5.72,5.76,122800.0,4.9939,5.0287,4.9765,5.0113,122800.0
2008-06-20 11:25:00,5.76,5.84,5.76,5.79,149900.0,5.0113,5.0809,5.0113,5.0374,149900.0
2008-06-20 11:30:00,5.79,5.83,5.75,5.82,263600.0,5.0374,5.0722,5.0026,5.0635,263600.0
2008-06-20 11:35:00,5.82,5.83,5.76,5.79,129600.0,5.0635,5.0722,5.0113,5.0374,129600.0
2008-06-20 11:40:00,5.79,5.84,5.76,5.83,169800.0,5.0374,5.0809,5.0113,5.0722,169800.0
2008-06-20 11:45:00,5.83,5.84,5.81,5.82,116200.0,5.0722,5.0809,5.0548,5.0635,116200.0
2008-06-20 11:50:00,5.82,5.84,5.81,5.84,70400.0,5.0635,5.0809,5.0548,5.0809,70400.0
2008-06-20 11:55:00,5.84,5.87,5.84,5.87,71400.0,5.0809,5.107,5.0809,5.107,71400.0
2008-06-20 12:00:00,5.86,5.87,5.84,5.85,58200.0,5.0983,5.107,5.0809,5.0896,58200.0
2008-06-20 12:05:00,5.85,5.88,5.84,5.86,98700.0,5.0896,5.1157,5.0809,5.0983,98700.0
2008-06-20 12:10:00,5.85,5.89,5.85,5.88,50400.0,5.0896,5.1244,5.0896,5.1157,50400.0
2008-06-20 12:15:00,5.88,5.89,5.88,5.88,29100.0,5.1157,5.1244,5.1157,5.1157,29100.0
2008-06-20 12:20:00,5.88,5.88,5.86,5.88,90400.0,5.1157,5.1157,5.0983,5.1157,90400.0
2008-06-20 12:25:00,5.87,5.89,5.86,5.89,163600.0,5.107,5.1244,5.0983,5.1244,163600.0
2008-06-20 12:30:00,5.89,5.9,5.87,5.88,39400.0,5.1244,5.1331,5.107,5.1157,39400.0
2008-06-20 12:35:00,5.87,5.94,5.87,5.92,99000.0,5.107,5.168,5.107,5.1505,99000.0
2008-06-20 12:40:00,5.92,5.96,5.9,5.96,166500.0,5.1505,5.1854,5.1331,5.1854,166500.0
2008-06-20 12:45:00,5.96,5.96,5.92,5.92,94000.0,5.1854,5.1854,5.1505,5.1505,94000.0
2008-06-20 12:50:00,5.92,5.93,5.91,5.93,34700.0,5.1505,5.1592,5.1418,5.1592,34700.0
2008-06-20 12:55:00,5.92,5.93,5.91,5.93,41900.0,5.1505,5.1592,5.1418,5.1592,41900.0
2008-06-20 13:00:00,5.93,5.93,5.91,5.92,42200.0,5.1592,5.1592,5.1418,5.1505,42200.0
2008-06-20 13:05:00,5.93,5.95,5.92,5.95,77400.0,5.1592,5.1767,5.1505,5.1767,77400.0
2008-06-20 13:10:00,5.95,5.97,5.94,5.94,72800.0,5.1767,5.1941,5.168,5.168,72800.0
2008-06-20 13:15:00,5.94,5.95,5.93,5.95,21300.0,5.168,5.1767,5.1592,5.1767,21300.0
2008-06-20 13:20:00,5.95,5.95,5.88,5.88,71000.0,5.1767,5.1767,5.1157,5.1157,71000.0
2008-06-20 13:25:00,5.88,5.89,5.85,5.86,190100.0,5.1157,5.1244,5.0896,5.0983,190100.0
2008-06-20 13:30:00,5.86,5.87,5.73,5.81,301400.0,5.0983,5.107,4.9852,5.0548,301400.0
2008-06-20 13:35:00,5.82,5.89,5.78,5.85,105900.0,5.0635,5.1244,5.0287,5.0896,105900.0
2008-06-20 13:40:00,5.85,5.86,5.72,5.78,129400.0,5.0896,5.0983,4.9765,5.0287,129400.0
2008-06-20 13:45:00,5.78,5.83,5.76,5.79,147600.0,5.0287,5.0722,5.0113,5.0374,147600.0
2008-06-20 13:50:00,5.79,5.84,5.78,5.83,93400.0,5.0374,5.0809,5.0287,5.0722,93400.0
2008-06-20 13:55:00,5.82,5.86,5.81,5.82,70000.0,5.0635,5.0983,5.0548,5.0635,70000.0
2008-06-20 14:00:00,5.81,5.82,5.79,5.81,79200.0,5.0548,5.0635,5.0374,5.0548,79200.0
2008-06-20 14:05:00,5.81,5.82,5.79,5.8,33000.0,5.0548,5.0635,5.0374,5.0461,33000.0
2008-06-20 14:10:00,5.8,5.81,5.77,5.78,75800.0,5.0461,5.0548,5.02,5.0287,75800.0
2008-06-20 14:15:00,5.77,5.78,5.67,5.69,181200.0,5.02,5.0287,4.933,4.9504,181200.0
2008-06-20 14:20:00,5.7,5.77,5.68,5.76,102400.0,4.9591,5.02,4.9417,5.0113,102400.0
2008-06-20 14:25:00,5.77,5.77,5.7,5.73,93300.0,5.02,5.02,4.9591,4.9852,93300.0
2008-06-20 14:30:00,5.73,5.75,5.72,5.73,67900.0,4.9852,5.0026,4.9765,4.9852,67900.0
2008-06-20 14:35:00,5.73,5.73,5.7,5.7,72100.0,4.9852,4.9852,4.9591,4.9591,72100.0
2008-06-20 14:40:00,5.7,5.73,5.7,5.72,30400.0,4.9591,4.9852,4.9591,4.9765,30400.0
2008-06-20 14:45:00,5.72,5.75,5.72,5.74,80700.0,4.9765,5.0026,4.9765,4.9939,80700.0
2008-06-20 14:50:00,5.73,5.74,5.68,5.71,144200.0,4.9852,4.9939,4.9417,4.9678,144200.0
2008-06-20 14:55:00,5.71,5.72,5.68,5.68,44900.0,4.9678,4.9765,4.9417,4.9417,44900.0
2008-06-20 15:00:00,5.69,5.69,5.66,5.66,102800.0,4.9504,4.9504,4.9243,4.9243,102800.0
2008-06-20 15:05:00,5.67,5.69,5.66,5.66,81100.0,4.933,4.9504,4.9243,4.9243,81100.0
2008-06-20 15:10:00,5.66,5.74,5.66,5.7,122300.0,4.9243,4.9939,4.9243,4.9591,122300.0
2008-06-20 15:15:00,5.71,5.71,5.68,5.68,49400.0,4.9678,4.9678,4.9417,4.9417,49400.0
2008-06-20 15:20:00,5.68,5.78,5.68,5.77,102200.0,4.9417,5.0287,4.9417,5.02,102200.0
2008-06-20 15:25:00,5.77,5.79,5.69,5.69,228200.0,5.02,5.0374,4.9504,4.9504,228200.0
2008-06-20 15:30:00,5.7,5.72,5.69,5.7,100300.0,4.9591,4.9765,4.9504,4.9591,100300.0
2008-06-20 15:35:00,5.7,5.72,5.69,5.7,99700.0,4.9591,4.9765,4.9504,4.9591,99700.0
2008-06-20 15:40:00,5.7,5.72,5.67,5.71,307800.0,4.9591,4.9765,4.933,4.9678,307800.0
2008-06-20 15:45:00,5.72,5.74,5.71,5.72,109200.0,4.9765,4.9939,4.9678,4.9765,109200.0
2008-06-20 15:50:00,5.72,5.75,5.72,5.73,131100.0,4.9765,5.0026,4.9765,4.9852,131100.0
2008-06-20 15:55:00,5.73,5.74,5.7,5.72,185200.0,4.9852,4.9939,4.9591,4.9765,185200.0
2008-06-23 09:30:00,5.89,5.89,5.69,5.69,175900.0,5.1244,5.1244,4.9504,4.9504,175900.0
2008-06-23 09:35:00,5.69,5.7,5.6,5.63,162400.0,4.9504,4.9591,4.8721,4.8982,162400.0
2008-06-23 09:40:00,5.63,5.68,5.61,5.68,223500.0,4.8982,4.9417,4.8808,4.9417,223500.0
2008-06-23 09:45:00,5.67,5.69,5.58,5.58,117000.0,4.933,4.9504,4.8547,4.8547,117000.0
2008-06-23 09:50:00,5.59,5.6,5.51,5.51,341800.0,4.8634,4.8721,4.7938,4.7938,341800.0
2008-06-23 09:55:00,5.52,5.52,5.38,5.4,415300.0,4.8025,4.8025,4.6807,4.6981,415300.0
2008-06-23 10:00:00,5.39,5.43,5.39,5.43,218700.0,4.6894,4.7242,4.6894,4.7242,218700.0
2008-06-23 10:05:00,5.43,5.43,5.3,5.32,1287800.0,4.7242,4.7242,4.6111,4.6285,1287800.0
2008-06-23 10:10:00,5.33,5.45,5.32,5.43,391200.0,4.6372,4.7416,4.6285,4.7242,391200.0
2008-06-23 10:15:00,5.43,5.43,5.35,5.39,197900.0,4.7242,4.7242,4.6546,4.6894,197900.0
2008-06-23 10:20:00,5.39,5.39,5.35,5.37,258200.0,4.6894,4.6894,4.6546,4.672,258200.0
2008-06-23 10:25:00,5.37,5.38,5.32,5.33,258300.0,4.672,4.6807,4.6285,4.6372,258300.0
2008-06-23 10:30:00,5.34,5.38,5.33,5.37,136500.0,4.6459,4.6807,4.6372,4.672,136500.0
2008-06-23 10:35:00,5.37,5.39,5.36,5.37,109000.0,4.672,4.6894,4.6633,4.672,109000.0
2008-06-23 10:40:00,5.37,5.38,5.35,5.35,161000.0,4.672,4.6807,4.6546,4.6546,161000.0
2008-06-23 10:45:00,5.36,5.37,5.3,5.3,288100.0,4.6633,4.672,4.6111,4.6111,288100.0
2008-06-23 10:50:00,5.31,5.32,5.28,5.3,411400.0,4.6198,4.6285,4.5937,4.6111,411400.0
2008-06-23 10:55:00,5.3,5.32,5.25,5.27,303200.0,4.6111,4.6285,4.5676,4.585,303200.0
2008-06-23 11:00:00,5.27,5.31,5.26,5.28,146200.0,4.585,4.6198,4.5763,4.5937,146200.0
2008-06-23 11:05:00,5.28,5.28,5.26,5.26,110900.0,4.5937,4.5937,4.5763,4.5763,110900.0
2008-06-23 11:10:00,5.27,5.27,5.26,5.27,52500.0,4.585,4.585,4.5763,4.585,52500.0
2008-06-23 11:15:00,5.27,5.28,5.24,5.25,254500.0,4.585,4.5937,4.5589,4.5676,254500.0
2008-06-23 11:20:00,5.25,5.29,5.24,5.25,192000.0,4.5676,4.6024,4.5589,4.5676,192000.0
2008-06-23 11:25:00,5.25,5.26,5.23,5.24,123700.0,4.5676,4.5763,4.5502,4.5589,123700.0
2008-06-23 11:30:00,5.24,5.27,5.24,5.26,108100.0,4.5589,4.585,4.5589,4.5763,108100.0
2008-06-23 11:35:00,5.25,5.26,5.2,5.2,224700.0,4.5676,4.5763,4.5241,4.5241,224700.0
2008-06-23 11:40:00,5.2,5.21,5.16,5.16,230000.0,4.5241,4.5328,4.4893,4.4893,230000.0
2008-06-23 11:45:00,5.16,5.17,5.11,5.16,302500.0,4.4893,4.498,4.4458,4.4893,302500.0
2008-06-23 11:50:00,5.16,5.21,5.16,5.2,142400.0,4.4893,4.5328,4.4893,4.5241,142400.0
2008-06-23 11:55:00,5.2,5.21,5.19,5.2,54100.0,4.5241,4.5328,4.5154,4.5241,54100.0
2008-06-23 12:00:00,5.21,5.22,5.18,5.19,59200.0,4.5328,4.5415,4.5067,4.5154,59200.0
2008-06-23 12:05:00,5.19,5.19,5.15,5.15,159100.0,4.5154,4.5154,4.4806,4.4806,159100.0
2008-06-23 12:10:00,5.15,5.16,5.15,5.15,63400.0,4.4806,4.4893,4.4806,4.4806,63400.0
2008-06-23 12:15:00,5.15,5.16,5.15,5.15,32700.0,4.4806,4.4893,4.4806,4.4806,32700.0
2008-06-23 12:20:00,5.16,5.16,5.15,5.15,83700.0,4.4893,4.4893,4.4806,4.4806,83700.0
2008-06-23 12:25:00,5.15,5.16,5.12,5.12,221800.0,4.4806,4.4893,4.4545,4.4545,221800.0
2008-06-23 12:30:00,5.12,5.16,5.12,5.14,302900.0,4.4545,4.4893,4.4545,4.4719,302900.0
2008-06-23 12:35:00,5.14,5.16,5.13,5.15,73600.0,4.4719,4.4893,4.4632,4.4806,73600.0
2008-06-23 12:40:00,5.15,5.17,5.15,5.17,42000.0,4.4806,4.498,4.4806,4.498,42000.0
2008-06-23 12:45:00,5.17,5.19,5.16,5.19,566800.0,4.498,4.5154,4.4893,4.5154,566800.0
2008-06-23 12:50:00,5.19,5.23,5.18,5.21,132700.0,4.5154,4.5502,4.5067,4.5328,132700.0
2008-06-23 12:55:00,5.22,5.22,5.17,5.19,164800.0,4.5415,4.5415,4.498,4.5154,164800.0
2008-06-23 13:00:00,5.19,5.23,5.18,5.23,108200.0,4.5154,4.5502,4.5067,4.5502,108200.0
2008-06-23 13:05:00,5.22,5.27,5.21,5.27,83400.0,4.5415,4.585,4.5328,4.585,83400.0
2008-06-23 13:10:00,5.27,5.27,5.24,5.25,101500.0,4.585,4.585,4.5589,4.5676,101500.0
2008-06-23 13:15:00,5.24,5.25,5.21,5.22,232500.0,4.5589,4.5676,4.5328,4.5415,232500.0
2008-06-23 13:20:00,5.21,5.22,5.21,5.22,67400.0,4.5328,4.5415,4.5328,4.5415,67400.0
2008-06-23 13:25:00,5.21,5.22,5.17,5.17,205500.0,4.5328,4.5415,4.498,4.498,205500.0
2008-06-23 13:30:00,5.18,5.18,5.17,5.18,124300.0,4.5067,4.5067,4.498,4.5067,124300.0
2008-06-23 13:35:00,5.18,5.21,5.17,5.21,92100.0,4.5067,4.5328,4.498,4.5328,92100.0
2008-06-23 13:40:00,5.21,5.21,5.17,5.18,52300.0,4.5328,4.5328,4.498,4.5067,52300.0
2008-06-23 13:45:00,5.18,5.2,5.17,5.19,122100.0,4.5067,4.5241,4.498,4.5154,122100.0
2008-06-23 13:50:00,5.19,5.21,5.17,5.17,87700.0,4.5154,4.5328,4.498,4.498,87700.0
2008-06-23 13:55:00,5.17,5.19,5.16,5.17,121200.0,4.498,4.5154,4.4893,4.498,121200.0
2008-06-23 14:00:00,5.17,5.19,5.16,5.17,585900.0,4.498,4.5154,4.4893,4.498,585900.0
2008-06-23 14:05:00,5.17,5.17,5.16,5.16,100700.0,4.498,4.498,4.4893,4.4893,100700.0
2008-06-23 14:10:00,5.16,5.17,5.15,5.15,170000.0,4.4893,4.498,4.4806,4.4806,170000.0
2008-06-23 14:15:00,5.15,5.2,5.15,5.2,173600.0,4.4806,4.5241,4.4806,4.5241,173600.0
2008-06-23 14:20:00,5.2,5.21,5.19,5.2,103400.0,4.5241,4.5328,4.5154,4.5241,103400.0
2008-06-23 14:25:00,5.2,5.2,5.19,5.2,126200.0,4.5241,4.5241,4.5154,4.5241,126200.0
2008-06-23 14:30:00,5.2,5.2,5.16,5.18,199900.0,4.5241,4.5241,4.4893,4.5067,199900.0
2008-06-23 14:35:00,5.18,5.19,5.15,5.16,149700.0,4.5067,4.5154,4.4806,4.4893,149700.0
2008-06-23 14:40:00,5.16,5.16,5.13,5.13,162600.0,4.4893,4.4893,4.4632,4.4632,162600.0
2008-06-23 14:45:00,5.14,5.14,5.07,5.07,259000.0,4.4719,4.4719,4.411,4.411,259000.0
2008-06-23 14:50:00,5.08,5.12,5.07,5.11,163600.0,4.4197,4.4545,4.411,4.4458,163600.0
2008-06-23 14:55:00,5.11,5.14,5.1,5.12,218000.0,4.4458,4.4719,4.4371,4.4545,218000.0
2008-06-23 15:00:00,5.12,5.12,5.1,5.1,171400.0,4.4545,4.4545,4.4371,4.4371,171400.0
2008-06-23 15:05:00,5.11,5.11,5.07,5.07,170000.0,4.4458,4.4458,4.411,4.411,170000.0
2008-06-23 15:10:00,5.07,5.08,5.06,5.07,217500.0,4.411,4.4197,4.4023,4.411,217500.0
2008-06-23 15:15:00,5.07,5.1,5.06,5.08,266200.0,4.411,4.4371,4.4023,4.4197,266200.0
2008-06-23 15:20:00,5.08,5.09,5.06,5.07,205700.0,4.4197,4.4284,4.4023,4.411,205700.0
2008-06-23 15:25:00,5.07,5.1,5.05,5.07,384600.0,4.411,4.4371,4.3936,4.411,384600.0
2008-06-23 15:30:00,5.08,5.09,5.05,5.06,462200.0,4.4197,4.4284,4.3936,4.4023,462200.0
2008-06-23 15:35:00,5.07,5.08,5.05,5.07,244400.0,4.411,4.4197,4.3936,4.411,244400.0
2008-06-23 15:40:00,5.07,5.09,5.05,5.07,421600.0,4.411,4.4284,4.3936,4.411,421600.0
2008-06-23 15:45:00,5.08,5.08,5.0,5.0,790300.0,4.4197,4.4197,4.3501,4.3501,790300.0
2008-06-23 15:50:00,5.01,5.01,4.95,4.98,848200.0,4.3588,4.3588,4.3066,4.3327,848200.0
2008-06-23 15:55:00,4.99,5.05,4.99,5.04,831900.0,4.3414,4.3936,4.3414,4.3849,831900.0
2008-06-24 09:30:00,5.1,5.11,4.96,4.97,197600.0,4.4371,4.4458,4.3153,4.324,197600.0
2008-06-24 09:35:00,4.98,4.98,4.85,4.9,597500.0,4.3327,4.3327,4.2196,4.2631,597500.0
2008-06-24 09:40:00,4.9,4.91,4.85,4.85,110500.0,4.2631,4.2718,4.2196,4.2196,110500.0
2008-06-24 09:45:00,4.86,4.89,4.84,4.89,167900.0,4.2283,4.2544,4.2109,4.2544,167900.0
2008-06-24 09:50:00,4.89,4.98,4.87,4.98,174500.0,4.2544,4.3327,4.237,4.3327,174500.0
2008-06-24 09:55:00,4.98,4.98,4.92,4.93,119500.0,4.3327,4.3327,4.2805,4.2892,119500.0
2008-06-24 10:00:00,4.93,4.94,4.9,4.91,96000.0,4.2892,4.2979,4.2631,4.2718,96000.0
2008-06-24 10:05:00,4.9,4.92,4.89,4.89,190900.0,4.2631,4.2805,4.2544,4.2544,190900.0
2008-06-24 10:10:00,4.89,4.91,4.84,4.9,732100.0,4.2544,4.2718,4.2109,4.2631,732100.0
2008-06-24 10:15:00,4.9,4.91,4.88,4.89,333700.0,4.2631,4.2718,4.2457,4.2544,333700.0
2008-06-24 10:20:00,4.9,4.94,4.89,4.93,167700.0,4.2631,4.2979,4.2544,4.2892,167700.0
2008-06-24 10:25:00,4.93,5.06,4.93,5.05,232000.0,4.2892,4.4023,4.2892,4.3936,232000.0
2008-06-24 10:30:00,5.05,5.09,5.0,5.01,253100.0,4.3936,4.4284,4.3501,4.3588,253100.0
2008-06-24 10:35:00,5.01,5.05,4.99,5.03,280500.0,4.3588,4.3936,4.3414,4.3762,280500.0
2008-06-24 10:40:00,5.04,5.08,5.02,5.08,106500.0,4.3849,4.4197,4.3675,4.4197,106500.0
2008-06-24 10:45:00,5.09,5.1,5.05,5.06,222600.0,4.4284,4.4371,4.3936,4.4023,222600.0
2008-06-24 10:50:00,5.07,5.13,5.07,5.13,283800.0,4.411,4.4632,4.411,4.4632,283800.0
2008-06-24 10:55:00,5.13,5.19,5.11,5.18,309500.0,4.4632,4.5154,4.4458,4.5067,309500.0
2008-06-24 11:00:00,5.19,5.28,5.19,5.26,424100.0,4.5154,4.5937,4.5154,4.5763,424100.0
2008-06-24 11:05:00,5.26,5.27,5.2,5.23,255800.0,4.5763,4.585,4.5241,4.5502,255800.0
2008-06-24 11:10:00,5.24,5.25,5.22,5.24,210100.0,4.5589,4.5676,4.5415,4.5589,210100.0
2008-06-24 11:15:00,5.24,5.3,5.23,5.28,252700.0,4.5589,4.6111,4.5502,4.5937,252700.0
2008-06-24 11:20:00,5.28,5.32,5.27,5.31,355000.0,4.5937,4.6285,4.585,4.6198,355000.0
2008-06-24 11:25:00,5.31,5.32,5.3,5.31,464800.0,4.6198,4.6285,4.6111,4.6198,464800.0
2008-06-24 11:30:00,5.31,5.37,5.31,5.35,238200.0,4.6198,4.672,4.6198,4.6546,238200.0
2008-06-24 11:35:00,5.34,5.38,5.34,5.38,251700.0,4.6459,4.6807,4.6459,4.6807,251700.0
2008-06-24 11:40:00,5.38,5.41,5.38,5.4,195400.0,4.6807,4.7068,4.6807,4.6981,195400.0
2008-06-24 11:45:00,5.41,5.41,5.39,5.4,170000.0,4.7068,4.7068,4.6894,4.6981,170000.0
2008-06-24 11:50:00,5.39,5.48,5.39,5.46,403000.0,4.6894,4.7677,4.6894,4.7503,403000.0
2008-06-24 11:55:00,5.47,5.5,5.43,5.43,256800.0,4.759,4.7851,4.7242,4.7242,256800.0
2008-06-24 12:00:00,5.43,5.46,5.37,5.46,502600.0,4.7242,4.7503,4.672,4.7503,502600.0
2008-06-24 12:05:00,5.46,5.49,5.45,5.46,620200.0,4.7503,4.7764,4.7416,4.7503,620200.0
2008-06-24 12:10:00,5.45,5.46,5.45,5.46,181900.0,4.7416,4.7503,4.7416,4.7503,181900.0
2008-06-24 12:15:00,5.46,5.46,5.44,5.45,436700.0,4.7503,4.7503,4.7329,4.7416,436700.0
2008-06-24 12:20:00,5.45,5.46,5.41,5.43,384500.0,4.7416,4.7503,4.7068,4.7242,384500.0
2008-06-24 12:25:00,5.44,5.44,5.43,5.44,59300.0,4.7329,4.7329,4.7242,4.7329,59300.0
2008-06-24 12:30:00,5.44,5.44,5.43,5.43,49500.0,4.7329,4.7329,4.7242,4.7242,49500.0
2008-06-24 12:35:00,5.43,5.44,5.41,5.41,89400.0,4.7242,4.7329,4.7068,4.7068,89400.0
2008-06-24 12:40:00,5.41,5.41,5.37,5.37,93800.0,4.7068,4.7068,4.672,4.672,93800.0
2008-06-24 12:45:00,5.37,5.38,5.33,5.36,120700.0,4.672,4.6807,4.6372,4.6633,120700.0
2008-06-24 12:50:00,5.35,5.36,5.32,5.32,63200.0,4.6546,4.6633,4.6285,4.6285,63200.0
2008-06-24 12:55:00,5.32,5.35,5.29,5.34,141900.0,4.6285,4.6546,4.6024,4.6459,141900.0
2008-06-24 13:00:00,5.34,5.38,5.32,5.36,146000.0,4.6459,4.6807,4.6285,4.6633,146000.0
2008-06-24 13:05:00,5.36,5.37,5.36,5.37,41500.0,4.6633,4.672,4.6633,4.672,41500.0
2008-06-24 13:10:00,5.37,5.37,5.33,5.34,95000.0,4.672,4.672,4.6372,4.6459,95000.0
2008-06-24 13:15:00,5.33,5.37,5.32,5.36,75700.0,4.6372,4.672,4.6285,4.6633,75700.0
2008-06-24 13:20:00,5.36,5.43,5.36,5.39,168600.0,4.6633,4.7242,4.6633,4.6894,168600.0
2008-06-24 13:25:00,5.39,5.39,5.35,5.35,58500.0,4.6894,4.6894,4.6546,4.6546,58500.0
2008-06-24 13:30:00,5.36,5.39,5.35,5.37,59900.0,4.6633,4.6894,4.6546,4.672,59900.0
2008-06-24 13:35:00,5.37,5.38,5.36,5.37,32400.0,4.672,4.6807,4.6633,4.672,32400.0
2008-06-24 13:40:00,5.38,5.38,5.35,5.36,91100.0,4.6807,4.6807,4.6546,4.6633,91100.0
2008-06-24 13:45:00,5.36,5.37,5.35,5.37,56400.0,4.6633,4.672,4.6546,4.672,56400.0
2008-06-24 13:50:00,5.37,5.38,5.36,5.38,36700.0,4.672,4.6807,4.6633,4.6807,36700.0
2008-06-24 13:55:00,5.38,5.38,5.35,5.35,80300.0,4.6807,4.6807,4.6546,4.6546,80300.0
2008-06-24 14:00:00,5.35,5.41,5.35,5.4,136100.0,4.6546,4.7068,4.6546,4.6981,136100.0
2008-06-24 14:05:00,5.4,5.41,5.38,5.38,102100.0,4.6981,4.7068,4.6807,4.6807,102100.0
2008-06-24 14:10:00,5.38,5.42,5.37,5.42,82000.0,4.6807,4.7155,4.672,4.7155,82000.0
2008-06-24 14:15:00,5.42,5.42,5.39,5.4,55000.0,4.7155,4.7155,4.6894,4.6981,55000.0
2008-06-24 14:20:00,5.4,5.41,5.39,5.41,19600.0,4.6981,4.7068,4.6894,4.7068,19600.0
2008-06-24 14:25:00,5.4,5.41,5.39,5.4,49600.0,4.6981,4.7068,4.6894,4.6981,49600.0
2008-06-24 14:30:00,5.4,5.41,5.39,5.4,39500.0,4.6981,4.7068,4.6894,4.6981,39500.0
2008-06-24 14:35:00,5.41,5.41,5.4,5.41,79700.0,4.7068,4.7068,4.6981,4.7068,79700.0
2008-06-24 14:40:00,5.4,5.41,5.39,5.4,130800.0,4.6981,4.7068,4.6894,4.6981,130800.0
2008-06-24 14:45:00,5.4,5.43,5.36,5.37,253100.0,4.6981,4.7242,4.6633,4.672,253100.0
2008-06-24 14:50:00,5.36,5.37,5.32,5.32,149500.0,4.6633,4.672,4.6285,4.6285,149500.0
2008-06-24 14:55:00,5.32,5.33,5.31,5.32,185800.0,4.6285,4.6372,4.6198,4.6285,185800.0
2008-06-24 15:00:00,5.33,5.36,5.28,5.32,269700.0,4.6372,4.6633,4.5937,4.6285,269700.0
2008-06-24 15:05:00,5.32,5.32,5.25,5.26,138400.0,4.6285,4.6285,4.5676,4.5763,138400.0
2008-06-24 15:10:00,5.27,5.28,5.26,5.26,94000.0,4.585,4.5937,4.5763,4.5763,94000.0
2008-06-24 15:15:00,5.26,5.26,5.25,5.25,88100.0,4.5763,4.5763,4.5676,4.5676,88100.0
2008-06-24 15:20:00,5.26,5.26,5.25,5.25,151800.0,4.5763,4.5763,4.5676,4.5676,151800.0
2008-06-24 15:25:00,5.26,5.26,5.25,5.26,122400.0,4.5763,4.5763,4.5676,4.5763,122400.0
2008-06-24 15:30:00,5.26,5.28,5.25,5.26,120600.0,4.5763,4.5937,4.5676,4.5763,120600.0
2008-06-24 15:35:00,5.26,5.26,5.17,5.22,184800.0,4.5763,4.5763,4.498,4.5415,184800.0
2008-06-24 15:40:00,5.22,5.24,5.21,5.24,43800.0,4.5415,4.5589,4.5328,4.5589,43800.0
2008-06-24 15:45:00,5.24,5.3,5.22,5.28,753900.0,4.5589,4.6111,4.5415,4.5937,753900.0
2008-06-24 15:50:00,5.29,5.29,5.22,5.28,593700.0,4.6024,4.6024,4.5415,4.5937,593700.0
2008-06-24 15:55:00,5.28,5.28,5.22,5.22,308200.0,4.5937,4.5937,4.5415,4.5415,308200.0
2008-06-25 09:30:00,5.48,5.48,5.35,5.35,313300.0,4.7677,4.7677,4.6546,4.6546,313300.0
2008-06-25 09:35:00,5.35,5.39,5.28,5.36,327300.0,4.6546,4.6894,4.5937,4.6633,327300.0
2008-06-25 09:40:00,5.36,5.39,5.33,5.38,190800.0,4.6633,4.6894,4.6372,4.6807,190800.0
2008-06-25 09:45:00,5.38,5.4,5.37,5.37,130500.0,4.6807,4.6981,4.672,4.672,130500.0
2008-06-25 09:50:00,5.38,5.38,5.29,5.34,172300.0,4.6807,4.6807,4.6024,4.6459,172300.0
2008-06-25 09:55:00,5.34,5.35,5.3,5.3,93700.0,4.6459,4.6546,4.6111,4.6111,93700.0
2008-06-25 10:00:00,5.31,5.33,5.31,5.33,101900.0,4.6198,4.6372,4.6198,4.6372,101900.0
2008-06-25 10:05:00,5.33,5.39,5.32,5.36,246700.0,4.6372,4.6894,4.6285,4.6633,246700.0
2008-06-25 10:10:00,5.36,5.4,5.34,5.35,126500.0,4.6633,4.6981,4.6459,4.6546,126500.0
2008-06-25 10:15:00,5.34,5.34,5.31,5.32,95200.0,4.6459,4.6459,4.6198,4.6285,95200.0
2008-06-25 10:20:00,5.32,5.37,5.31,5.35,122800.0,4.6285,4.672,4.6198,4.6546,122800.0
2008-06-25 10:25:00,5.35,5.38,5.34,5.37,83200.0,4.6546,4.6807,4.6459,4.672,83200.0
2008-06-25 10:30:00,5.38,5.4,5.38,5.39,113300.0,4.6807,4.6981,4.6807,4.6894,113300.0
2008-06-25 10:35:00,5.39,5.49,5.38,5.47,786600.0,4.6894,4.7764,4.6807,4.759,786600.0
2008-06-25 10:40:00,5.46,5.65,5.45,5.64,711300.0,4.7503,4.9156,4.7416,4.9069,711300.0
2008-06-25 10:45:00,5.65,5.69,5.6,5.62,625300.0,4.9156,4.9504,4.8721,4.8895,625300.0
2008-06-25 10:50:00,5.63,5.68,5.62,5.66,580800.0,4.8982,4.9417,4.8895,4.9243,580800.0
2008-06-25 10:55:00,5.66,5.74,5.61,5.72,607900.0,4.9243,4.9939,4.8808,4.9765,607900.0
2008-06-25 11:00:00,5.73,5.76,5.66,5.69,433100.0,4.9852,5.0113,4.9243,4.9504,433100.0
2008-06-25 11:05:00,5.69,5.71,5.67,5.68,166300.0,4.9504,4.9678,4.933,4.9417,166300.0
2008-06-25 11:10:00,5.68,5.69,5.6,5.6,296500.0,4.9417,4.9504,4.8721,4.8721,296500.0
2008-06-25 11:15:00,5.61,5.62,5.56,5.61,221200.0,4.8808,4.8895,4.8373,4.8808,221200.0
2008-06-25 11:20:00,5.62,5.69,5.61,5.67,210400.0,4.8895,4.9504,4.8808,4.933,210400.0
2008-06-25 11:25:00,5.67,5.71,5.64,5.65,222300.0,4.933,4.9678,4.9069,4.9156,222300.0
2008-06-25 11:30:00,5.64,5.71,5.64,5.71,188300.0,4.9069,4.9678,4.9069,4.9678,188300.0
2008-06-25 11:35:00,5.71,5.71,5.69,5.71,193000.0,4.9678,4.9678,4.9504,4.9678,193000.0
2008-06-25 11:40:00,5.7,5.7,5.62,5.65,157500.0,4.9591,4.9591,4.8895,4.9156,157500.0
2008-06-25 11:45:00,5.65,5.7,5.62,5.62,80600.0,4.9156,4.9591,4.8895,4.8895,80600.0
2008-06-25 11:50:00,5.62,5.63,5.58,5.63,81800.0,4.8895,4.8982,4.8547,4.8982,81800.0
2008-06-25 11:55:00,5.64,5.64,5.6,5.62,93100.0,4.9069,4.9069,4.8721,4.8895,93100.0
2008-06-25 12:00:00,5.62,5.63,5.61,5.62,21700.0,4.8895,4.8982,4.8808,4.8895,21700.0
2008-06-25 12:05:00,5.61,5.63,5.59,5.6,85800.0,4.8808,4.8982,4.8634,4.8721,85800.0
2008-06-25 12:10:00,5.6,5.63,5.6,5.62,40800.0,4.8721,4.8982,4.8721,4.8895,40800.0
2008-06-25 12:15:00,5.62,5.63,5.61,5.62,18900.0,4.8895,4.8982,4.8808,4.8895,18900.0
2008-06-25 12:20:00,5.62,5.63,5.61,5.62,15700.0,4.8895,4.8982,4.8808,4.8895,15700.0
2008-06-25 12:25:00,5.62,5.63,5.6,5.61,49400.0,4.8895,4.8982,4.8721,4.8808,49400.0
2008-06-25 12:30:00,5.61,5.61,5.6,5.61,30900.0,4.8808,4.8808,4.8721,4.8808,30900.0
2008-06-25 12:35:00,5.61,5.62,5.6,5.62,54800.0,4.8808,4.8895,4.8721,4.8895,54800.0
2008-06-25 12:40:00,5.62,5.63,5.61,5.63,77600.0,4.8895,4.8982,4.8808,4.8982,77600.0
2008-06-25 12:45:00,5.62,5.64,5.62,5.62,163500.0,4.8895,4.9069,4.8895,4.8895,163500.0
2008-06-25 12:50:00,5.62,5.67,5.62,5.65,151000.0,4.8895,4.933,4.8895,4.9156,151000.0
2008-06-25 12:55:00,5.65,5.66,5.62,5.65,230200.0,4.9156,4.9243,4.8895,4.9156,230200.0
2008-06-25 13:00:00,5.65,5.65,5.62,5.62,38300.0,4.9156,4.9156,4.8895,4.8895,38300.0
2008-06-25 13:05:00,5.62,5.63,5.61,5.61,120800.0,4.8895,4.8982,4.8808,4.8808,120800.0
2008-06-25 13:10:00,5.62,5.63,5.61,5.62,142900.0,4.8895,4.8982,4.8808,4.8895,142900.0
2008-06-25 13:15:00,5.62,5.63,5.62,5.63,41100.0,4.8895,4.8982,4.8895,4.8982,41100.0
2008-06-25 13:20:00,5.62,5.65,5.62,5.65,101100.0,4.8895,4.9156,4.8895,4.9156,101100.0
2008-06-25 13:25:00,5.65,5.66,5.62,5.63,62100.0,4.9156,4.9243,4.8895,4.8982,62100.0
2008-06-25 13:30:00,5.62,5.63,5.58,5.61,132700.0,4.8895,4.8982,4.8547,4.8808,132700.0
2008-06-25 13:35:00,5.61,5.61,5.55,5.55,84200.0,4.8808,4.8808,4.8286,4.8286,84200.0
2008-06-25 13:40:00,5.56,5.61,5.56,5.6,79600.0,4.8373,4.8808,4.8373,4.8721,79600.0
2008-06-25 13:45:00,5.61,5.61,5.59,5.6,86000.0,4.8808,4.8808,4.8634,4.8721,86000.0
2008-06-25 13:50:00,5.6,5.6,5.56,5.59,351900.0,4.8721,4.8721,4.8373,4.8634,351900.0
2008-06-25 13:55:00,5.58,5.59,5.58,5.58,59300.0,4.8547,4.8634,4.8547,4.8547,59300.0
2008-06-25 14:00:00,5.58,5.59,5.58,5.59,23000.0,4.8547,4.8634,4.8547,4.8634,23000.0
2008-06-25 14:05:00,5.59,5.61,5.58,5.59,112700.0,4.8634,4.8808,4.8547,4.8634,112700.0
2008-06-25 14:10:00,5.58,5.59,5.43,5.44,334100.0,4.8547,4.8634,4.7242,4.7329,334100.0
2008-06-25 14:15:00,5.45,5.46,5.42,5.45,174300.0,4.7416,4.7503,4.7155,4.7416,174300.0
2008-06-25 14:20:00,5.45,5.49,5.45,5.47,310100.0,4.7416,4.7764,4.7416,4.759,310100.0
2008-06-25 14:25:00,5.48,5.48,5.37,5.37,311300.0,4.7677,4.7677,4.672,4.672,311300.0
2008-06-25 14:30:00,5.38,5.4,5.31,5.4,233600.0,4.6807,4.6981,4.6198,4.6981,233600.0
2008-06-25 14:35:00,5.4,5.43,5.39,5.39,121100.0,4.6981,4.7242,4.6894,4.6894,121100.0
2008-06-25 14:40:00,5.39,5.4,5.29,5.39,250200.0,4.6894,4.6981,4.6024,4.6894,250200.0
2008-06-25 14:45:00,5.38,5.39,5.29,5.39,190500.0,4.6807,4.6894,4.6024,4.6894,190500.0
2008-06-25 14:50:00,5.4,5.4,5.36,5.37,212600.0,4.6981,4.6981,4.6633,4.672,212600.0
2008-06-25 14:55:00,5.37,5.39,5.35,5.37,51900.0,4.672,4.6894,4.6546,4.672,51900.0
2008-06-25 15:00:00,5.38,5.45,5.36,5.45,194100.0,4.6807,4.7416,4.6633,4.7416,194100.0
2008-06-25 15:05:00,5.45,5.45,5.41,5.41,73800.0,4.7416,4.7416,4.7068,4.7068,73800.0
2008-06-25 15:10:00,5.41,5.42,5.36,5.36,148800.0,4.7068,4.7155,4.6633,4.6633,148800.0
2008-06-25 15:15:00,5.36,5.38,5.34,5.36,93100.0,4.6633,4.6807,4.6459,4.6633,93100.0
2008-06-25 15:20:00,5.36,5.36,5.3,5.32,212800.0,4.6633,4.6633,4.6111,4.6285,212800.0
2008-06-25 15:25:00,5.33,5.35,5.29,5.33,222500.0,4.6372,4.6546,4.6024,4.6372,222500.0
2008-06-25 15:30:00,5.33,5.35,5.3,5.31,190500.0,4.6372,4.6546,4.6111,4.6198,190500.0
2008-06-25 15:35:00,5.32,5.33,5.27,5.31,192600.0,4.6285,4.6372,4.585,4.6198,192600.0
2008-06-25 15:40:00,5.3,5.32,5.28,5.29,105200.0,4.6111,4.6285,4.5937,4.6024,105200.0
2008-06-25 15:45:00,5.29,5.31,5.27,5.29,137800.0,4.6024,4.6198,4.585,4.6024,137800.0
2008-06-25 15:50:00,5.28,5.33,5.28,5.31,181500.0,4.5937,4.6372,4.5937,4.6198,181500.0
2008-06-25 15:55:00,5.31,5.32,5.27,5.29,274800.0,4.6198,4.6285,4.585,4.6024,274800.0
2008-06-26 09:30:00,5.05,5.14,5.05,5.12,245600.0,4.3936,4.4719,4.3936,4.4545,245600.0
2008-06-26 09:35:00,5.12,5.17,5.12,5.14,213600.0,4.4545,4.498,4.4545,4.4719,213600.0
2008-06-26 09:40:00,5.14,5.17,5.14,5.14,119000.0,4.4719,4.498,4.4719,4.4719,119000.0
2008-06-26 09:45:00,5.14,5.16,5.1,5.13,167000.0,4.4719,4.4893,4.4371,4.4632,167000.0
2008-06-26 09:50:00,5.13,5.15,5.08,5.09,400700.0,4.4632,4.4806,4.4197,4.4284,400700.0
2008-06-26 09:55:00,5.09,5.13,5.08,5.13,190700.0,4.4284,4.4632,4.4197,4.4632,190700.0
2008-06-26 10:00:00,5.14,5.17,5.14,5.14,138900.0,4.4719,4.498,4.4719,4.4719,138900.0
2008-06-26 10:05:00,5.15,5.17,5.14,5.14,316800.0,4.4806,4.498,4.4719,4.4719,316800.0
2008-06-26 10:10:00,5.14,5.15,5.13,5.13,118700.0,4.4719,4.4806,4.4632,4.4632,118700.0
2008-06-26 10:15:00,5.13,5.17,5.11,5.16,124500.0,4.4632,4.498,4.4458,4.4893,124500.0
2008-06-26 10:20:00,5.16,5.17,5.16,5.16,67200.0,4.4893,4.498,4.4893,4.4893,67200.0
2008-06-26 10:25:00,5.16,5.26,5.16,5.24,283100.0,4.4893,4.5763,4.4893,4.5589,283100.0
2008-06-26 10:30:00,5.23,5.26,5.23,5.24,96800.0,4.5502,4.5763,4.5502,4.5589,96800.0
2008-06-26 10:35:00,5.24,5.26,5.22,5.22,235800.0,4.5589,4.5763,4.5415,4.5415,235800.0
2008-06-26 10:40:00,5.21,5.22,5.19,5.22,112600.0,4.5328,4.5415,4.5154,4.5415,112600.0
2008-06-26 10:45:00,5.22,5.25,5.19,5.23,170500.0,4.5415,4.5676,4.5154,4.5502,170500.0
2008-06-26 10:50:00,5.23,5.24,5.23,5.23,70500.0,4.5502,4.5589,4.5502,4.5502,70500.0
2008-06-26 10:55:00,5.23,5.24,5.21,5.21,85900.0,4.5502,4.5589,4.5328,4.5328,85900.0
2008-06-26 11:00:00,5.21,5.21,5.18,5.2,77600.0,4.5328,4.5328,4.5067,4.5241,77600.0
2008-06-26 11:05:00,5.2,5.22,5.19,5.21,72100.0,4.5241,4.5415,4.5154,4.5328,72100.0
2008-06-26 11:10:00,5.22,5.23,5.22,5.22,92100.0,4.5415,4.5502,4.5415,4.5415,92100.0
2008-06-26 11:15:00,5.22,5.29,5.22,5.25,150900.0,4.5415,4.6024,4.5415,4.5676,150900.0
2008-06-26 11:20:00,5.25,5.25,5.24,5.25,174800.0,4.5676,4.5676,4.5589,4.5676,174800.0
2008-06-26 11:25:00,5.26,5.27,5.22,5.23,152900.0,4.5763,4.585,4.5415,4.5502,152900.0
2008-06-26 11:30:00,5.22,5.27,5.22,5.23,144000.0,4.5415,4.585,4.5415,4.5502,144000.0
2008-06-26 11:35:00,5.22,5.25,5.22,5.23,133800.0,4.5415,4.5676,4.5415,4.5502,133800.0
2008-06-26 11:40:00,5.23,5.24,5.22,5.22,65800.0,4.5502,4.5589,4.5415,4.5415,65800.0
2008-06-26 11:45:00,5.22,5.24,5.22,5.24,56700.0,4.5415,4.5589,4.5415,4.5589,56700.0
2008-06-26 11:50:00,5.24,5.29,5.24,5.28,101300.0,4.5589,4.6024,4.5589,4.5937,101300.0
2008-06-26 11:55:00,5.28,5.36,5.28,5.35,139700.0,4.5937,4.6633,4.5937,4.6546,139700.0
2008-06-26 12:00:00,5.35,5.36,5.32,5.34,366600.0,4.6546,4.6633,4.6285,4.6459,366600.0
2008-06-26 12:05:00,5.34,5.36,5.31,5.33,637600.0,4.6459,4.6633,4.6198,4.6372,637600.0
2008-06-26 12:10:00,5.34,5.43,5.33,5.42,276000.0,4.6459,4.7242,4.6372,4.7155,276000.0
2008-06-26 12:15:00,5.43,5.43,5.29,5.3,285200.0,4.7242,4.7242,4.6024,4.6111,285200.0
2008-06-26 12:20:00,5.3,5.33,5.3,5.32,85700.0,4.6111,4.6372,4.6111,4.6285,85700.0
2008-06-26 12:25:00,5.31,5.33,5.29,5.29,76600.0,4.6198,4.6372,4.6024,4.6024,76600.0
2008-06-26 12:30:00,5.3,5.3,5.25,5.26,114500.0,4.6111,4.6111,4.5676,4.5763,114500.0
2008-06-26 12:35:00,5.25,5.31,5.25,5.31,76100.0,4.5676,4.6198,4.5676,4.6198,76100.0
2008-06-26 12:40:00,5.31,5.32,5.3,5.3,52100.0,4.6198,4.6285,4.6111,4.6111,52100.0
2008-06-26 12:45:00,5.3,5.31,5.3,5.31,37700.0,4.6111,4.6198,4.6111,4.6198,37700.0
2008-06-26 12:50:00,5.31,5.31,5.3,5.31,36400.0,4.6198,4.6198,4.6111,4.6198,36400.0
2008-06-26 12:55:00,5.31,5.35,5.3,5.33,110900.0,4.6198,4.6546,4.6111,4.6372,110900.0
2008-06-26 13:00:00,5.34,5.39,5.33,5.37,115300.0,4.6459,4.6894,4.6372,4.672,115300.0
2008-06-26 13:05:00,5.37,5.38,5.34,5.34,187700.0,4.672,4.6807,4.6459,4.6459,187700.0
2008-06-26 13:10:00,5.34,5.37,5.34,5.35,64300.0,4.6459,4.672,4.6459,4.6546,64300.0
2008-06-26 13:15:00,5.35,5.36,5.35,5.36,16900.0,4.6546,4.6633,4.6546,4.6633,16900.0
2008-06-26 13:20:00,5.37,5.38,5.35,5.35,36700.0,4.672,4.6807,4.6546,4.6546,36700.0
2008-06-26 13:25:00,5.35,5.36,5.32,5.33,148200.0,4.6546,4.6633,4.6285,4.6372,148200.0
2008-06-26 13:30:00,5.33,5.35,5.33,5.33,49900.0,4.6372,4.6546,4.6372,4.6372,49900.0
2008-06-26 13:35:00,5.34,5.34,5.33,5.34,30000.0,4.6459,4.6459,4.6372,4.6459,30000.0
2008-06-26 13:40:00,5.35,5.37,5.34,5.36,86400.0,4.6546,4.672,4.6459,4.6633,86400.0
2008-06-26 13:45:00,5.36,5.39,5.35,5.36,182300.0,4.6633,4.6894,4.6546,4.6633,182300.0
2008-06-26 13:50:00,5.35,5.42,5.35,5.41,118700.0,4.6546,4.7155,4.6546,4.7068,118700.0
2008-06-26 13:55:00,5.41,5.41,5.34,5.4,377400.0,4.7068,4.7068,4.6459,4.6981,377400.0
2008-06-26 14:00:00,5.4,5.41,5.39,5.39,131600.0,4.6981,4.7068,4.6894,4.6894,131600.0
2008-06-26 14:05:00,5.4,5.42,5.39,5.4,120400.0,4.6981,4.7155,4.6894,4.6981,120400.0
2008-06-26 14:10:00,5.4,5.41,5.36,5.39,195400.0,4.6981,4.7068,4.6633,4.6894,195400.0
2008-06-26 14:15:00,5.39,5.42,5.38,5.41,546100.0,4.6894,4.7155,4.6807,4.7068,546100.0
2008-06-26 14:20:00,5.4,5.4,5.34,5.34,491800.0,4.6981,4.6981,4.6459,4.6459,491800.0
2008-06-26 14:25:00,5.34,5.37,5.17,5.37,240900.0,4.6459,4.672,4.498,4.672,240900.0
2008-06-26 14:30:00,5.37,5.39,5.36,5.38,5905900.0,4.672,4.6894,4.6633,4.6807,5905900.0
2008-06-26 14:35:00,5.37,5.38,5.33,5.36,464700.0,4.672,4.6807,4.6372,4.6633,464700.0
2008-06-26 14:40:00,5.37,5.41,5.36,5.36,366000.0,4.672,4.7068,4.6633,4.6633,366000.0
2008-06-26 14:45:00,5.37,5.37,5.34,5.36,268900.0,4.672,4.672,4.6459,4.6633,268900.0
2008-06-26 14:50:00,5.35,5.35,5.33,5.33,143100.0,4.6546,4.6546,4.6372,4.6372,143100.0
2008-06-26 14:55:00,5.33,5.35,5.32,5.33,212800.0,4.6372,4.6546,4.6285,4.6372,212800.0
2008-06-26 15:00:00,5.33,5.36,5.33,5.35,137900.0,4.6372,4.6633,4.6372,4.6546,137900.0
2008-06-26 15:05:00,5.35,5.38,5.34,5.37,214200.0,4.6546,4.6807,4.6459,4.672,214200.0
2008-06-26 15:10:00,5.38,5.38,5.36,5.38,54600.0,4.6807,4.6807,4.6633,4.6807,54600.0
2008-06-26 15:15:00,5.38,5.41,5.37,5.39,378700.0,4.6807,4.7068,4.672,4.6894,378700.0
2008-06-26 15:20:00,5.39,5.42,5.38,5.38,425200.0,4.6894,4.7155,4.6807,4.6807,425200.0
2008-06-26 15:25:00,5.39,5.41,5.36,5.4,433100.0,4.6894,4.7068,4.6633,4.6981,433100.0
2008-06-26 15:30:00,5.39,5.41,5.37,5.4,462300.0,4.6894,4.7068,4.672,4.6981,462300.0
2008-06-26 15:35:00,5.4,5.43,5.4,5.4,352600.0,4.6981,4.7242,4.6981,4.6981,352600.0
2008-06-26 15:40:00,5.4,5.41,5.4,5.4,363400.0,4.6981,4.7068,4.6981,4.6981,363400.0
2008-06-26 15:45:00,5.4,5.41,5.39,5.39,437800.0,4.6981,4.7068,4.6894,4.6894,437800.0
2008-06-26 15:50:00,5.39,5.42,5.39,5.42,421100.0,4.6894,4.7155,4.6894,4.7155,421100.0
2008-06-26 15:55:00,5.42,5.46,5.4,5.45,737000.0,4.7155,4.7503,4.6981,4.7416,737000.0
2008-06-27 09:30:00,5.32,5.4,5.22,5.4,171200.0,4.6285,4.6981,4.5415,4.6981,171200.0
2008-06-27 09:35:00,5.39,5.42,5.33,5.36,160600.0,4.6894,4.7155,4.6372,4.6633,160600.0
2008-06-27 09:40:00,5.36,5.38,5.31,5.31,280900.0,4.6633,4.6807,4.6198,4.6198,280900.0
2008-06-27 09:45:00,5.32,5.38,5.27,5.36,305600.0,4.6285,4.6807,4.585,4.6633,305600.0
2008-06-27 09:50:00,5.35,5.47,5.35,5.4,215500.0,4.6546,4.759,4.6546,4.6981,215500.0
2008-06-27 09:55:00,5.4,5.41,5.35,5.36,203200.0,4.6981,4.7068,4.6546,4.6633,203200.0
2008-06-27 10:00:00,5.36,5.52,5.36,5.51,323700.0,4.6633,4.8025,4.6633,4.7938,323700.0
2008-06-27 10:05:00,5.51,5.53,5.45,5.47,248600.0,4.7938,4.8112,4.7416,4.759,248600.0
2008-06-27 10:10:00,5.47,5.51,5.45,5.45,155500.0,4.759,4.7938,4.7416,4.7416,155500.0
2008-06-27 10:15:00,5.45,5.47,5.43,5.44,77800.0,4.7416,4.759,4.7242,4.7329,77800.0
2008-06-27 10:20:00,5.44,5.46,5.44,5.44,55400.0,4.7329,4.7503,4.7329,4.7329,55400.0
2008-06-27 10:25:00,5.44,5.46,5.4,5.4,126800.0,4.7329,4.7503,4.6981,4.6981,126800.0
2008-06-27 10:30:00,5.4,5.43,5.37,5.38,248800.0,4.6981,4.7242,4.672,4.6807,248800.0
2008-06-27 10:35:00,5.39,5.4,5.37,5.37,114600.0,4.6894,4.6981,4.672,4.672,114600.0
2008-06-27 10:40:00,5.37,5.41,5.35,5.36,191300.0,4.672,4.7068,4.6546,4.6633,191300.0
2008-06-27 10:45:00,5.36,5.36,5.29,5.29,366200.0,4.6633,4.6633,4.6024,4.6024,366200.0
2008-06-27 10:50:00,5.29,5.31,5.27,5.27,246600.0,4.6024,4.6198,4.585,4.585,246600.0
2008-06-27 10:55:00,5.27,5.3,5.26,5.3,279400.0,4.585,4.6111,4.5763,4.6111,279400.0
2008-06-27 11:00:00,5.3,5.3,5.27,5.28,156300.0,4.6111,4.6111,4.585,4.5937,156300.0
2008-06-27 11:05:00,5.29,5.29,5.25,5.26,101000.0,4.6024,4.6024,4.5676,4.5763,101000.0
2008-06-27 11:10:00,5.26,5.35,5.25,5.34,294700.0,4.5763,4.6546,4.5676,4.6459,294700.0
2008-06-27 11:15:00,5.33,5.36,5.33,5.36,131000.0,4.6372,4.6633,4.6372,4.6633,131000.0
2008-06-27 11:20:00,5.35,5.37,5.34,5.35,129800.0,4.6546,4.672,4.6459,4.6546,129800.0
2008-06-27 11:25:00,5.36,5.4,5.35,5.36,127800.0,4.6633,4.6981,4.6546,4.6633,127800.0
2008-06-27 11:30:00,5.35,5.38,5.35,5.37,168400.0,4.6546,4.6807,4.6546,4.672,168400.0
2008-06-27 11:35:00,5.37,5.37,5.34,5.35,146400.0,4.672,4.672,4.6459,4.6546,146400.0
2008-06-27 11:40:00,5.35,5.35,5.3,5.33,117800.0,4.6546,4.6546,4.6111,4.6372,117800.0
2008-06-27 11:45:00,5.32,5.36,5.31,5.35,75700.0,4.6285,4.6633,4.6198,4.6546,75700.0
2008-06-27 11:50:00,5.36,5.36,5.33,5.34,69000.0,4.6633,4.6633,4.6372,4.6459,69000.0
2008-06-27 11:55:00,5.33,5.36,5.32,5.35,88800.0,4.6372,4.6633,4.6285,4.6546,88800.0
2008-06-27 12:00:00,5.35,5.37,5.34,5.37,99100.0,4.6546,4.672,4.6459,4.672,99100.0
2008-06-27 12:05:00,5.38,5.39,5.36,5.38,76500.0,4.6807,4.6894,4.6633,4.6807,76500.0
2008-06-27 12:10:00,5.38,5.39,5.35,5.36,111400.0,4.6807,4.6894,4.6546,4.6633,111400.0
2008-06-27 12:15:00,5.36,5.37,5.32,5.37,135500.0,4.6633,4.672,4.6285,4.672,135500.0
2008-06-27 12:20:00,5.37,5.37,5.33,5.35,81200.0,4.672,4.672,4.6372,4.6546,81200.0
2008-06-27 12:25:00,5.35,5.35,5.31,5.33,50600.0,4.6546,4.6546,4.6198,4.6372,50600.0
2008-06-27 12:30:00,5.34,5.34,5.32,5.32,58800.0,4.6459,4.6459,4.6285,4.6285,58800.0
2008-06-27 12:35:00,5.32,5.34,5.31,5.32,102100.0,4.6285,4.6459,4.6198,4.6285,102100.0
2008-06-27 12:40:00,5.32,5.35,5.31,5.34,93300.0,4.6285,4.6546,4.6198,4.6459,93300.0
2008-06-27 12:45:00,5.34,5.35,5.32,5.34,107600.0,4.6459,4.6546,4.6285,4.6459,107600.0
2008-06-27 12:50:00,5.33,5.34,5.32,5.34,78800.0,4.6372,4.6459,4.6285,4.6459,78800.0
2008-06-27 12:55:00,5.34,5.34,5.32,5.32,88000.0,4.6459,4.6459,4.6285,4.6285,88000.0
2008-06-27 13:00:00,5.33,5.37,5.32,5.36,182000.0,4.6372,4.672,4.6285,4.6633,182000.0
2008-06-27 13:05:00,5.36,5.37,5.34,5.34,72300.0,4.6633,4.672,4.6459,4.6459,72300.0
2008-06-27 13:10:00,5.34,5.35,5.28,5.31,395200.0,4.6459,4.6546,4.5937,4.6198,395200.0
2008-06-27 13:15:00,5.3,5.3,5.28,5.29,145800.0,4.6111,4.6111,4.5937,4.6024,145800.0
2008-06-27 13:20:00,5.29,5.32,5.27,5.27,199400.0,4.6024,4.6285,4.585,4.585,199400.0
2008-06-27 13:25:00,5.27,5.3,5.27,5.29,121800.0,4.585,4.6111,4.585,4.6024,121800.0
2008-06-27 13:30:00,5.28,5.29,5.28,5.28,62600.0,4.5937,4.6024,4.5937,4.5937,62600.0
2008-06-27 13:35:00,5.28,5.3,5.27,5.29,117500.0,4.5937,4.6111,4.585,4.6024,117500.0
2008-06-27 13:40:00,5.29,5.3,5.27,5.29,129200.0,4.6024,4.6111,4.585,4.6024,129200.0
2008-06-27 13:45:00,5.28,5.29,5.27,5.29,42500.0,4.5937,4.6024,4.585,4.6024,42500.0
2008-06-27 13:50:00,5.28,5.32,5.27,5.31,215200.0,4.5937,4.6285,4.585,4.6198,215200.0
2008-06-27 13:55:00,5.31,5.35,5.31,5.32,117200.0,4.6198,4.6546,4.6198,4.6285,117200.0
2008-06-27 14:00:00,5.32,5.35,5.3,5.3,84600.0,4.6285,4.6546,4.6111,4.6111,84600.0
2008-06-27 14:05:00,5.31,5.33,5.29,5.31,44600.0,4.6198,4.6372,4.6024,4.6198,44600.0
2008-06-27 14:10:00,5.32,5.32,5.29,5.31,114900.0,4.6285,4.6285,4.6024,4.6198,114900.0
2008-06-27 14:15:00,5.3,5.34,5.3,5.33,102800.0,4.6111,4.6459,4.6111,4.6372,102800.0
2008-06-27 14:20:00,5.33,5.34,5.31,5.34,67000.0,4.6372,4.6459,4.6198,4.6459,67000.0
2008-06-27 14:25:00,5.33,5.41,5.33,5.39,200000.0,4.6372,4.7068,4.6372,4.6894,200000.0
2008-06-27 14:30:00,5.39,5.46,5.38,5.39,228300.0,4.6894,4.7503,4.6807,4.6894,228300.0
2008-06-27 14:35:00,5.39,5.4,5.36,5.36,93300.0,4.6894,4.6981,4.6633,4.6633,93300.0
2008-06-27 14:40:00,5.37,5.37,5.34,5.34,81700.0,4.672,4.672,4.6459,4.6459,81700.0
2008-06-27 14:45:00,5.35,5.36,5.33,5.36,145300.0,4.6546,4.6633,4.6372,4.6633,145300.0
2008-06-27 14:50:00,5.36,5.37,5.35,5.36,109500.0,4.6633,4.672,4.6546,4.6633,109500.0
2008-06-27 14:55:00,5.36,5.37,5.33,5.35,135200.0,4.6633,4.672,4.6372,4.6546,135200.0
2008-06-27 15:00:00,5.34,5.37,5.34,5.36,191200.0,4.6459,4.672,4.6459,4.6633,191200.0
2008-06-27 15:05:00,5.35,5.37,5.34,5.36,140900.0,4.6546,4.672,4.6459,4.6633,140900.0
2008-06-27 15:10:00,5.35,5.36,5.34,5.35,153400.0,4.6546,4.6633,4.6459,4.6546,153400.0
2008-06-27 15:15:00,5.35,5.36,5.34,5.35,204000.0,4.6546,4.6633,4.6459,4.6546,204000.0
2008-06-27 15:20:00,5.35,5.36,5.34,5.35,191000.0,4.6546,4.6633,4.6459,4.6546,191000.0
2008-06-27 15:25:00,5.36,5.36,5.33,5.35,141300.0,4.6633,4.6633,4.6372,4.6546,141300.0
2008-06-27 15:30:00,5.35,5.36,5.34,5.35,174100.0,4.6546,4.6633,4.6459,4.6546,174100.0
2008-06-27 15:35:00,5.34,5.39,5.33,5.38,232600.0,4.6459,4.6894,4.6372,4.6807,232600.0
2008-06-27 15:40:00,5.39,5.49,5.38,5.46,594400.0,4.6894,4.7764,4.6807,4.7503,594400.0
2008-06-27 15:45:00,5.45,5.48,5.44,5.47,455600.0,4.7416,4.7677,4.7329,4.759,455600.0
2008-06-27 15:50:00,5.47,5.52,5.45,5.5,510500.0,4.759,4.8025,4.7416,4.7851,510500.0
2008-06-27 15:55:00,5.5,5.54,5.47,5.53,515800.0,4.7851,4.8199,4.759,4.8112,515800.0
2008-06-30 09:30:00,5.42,5.46,5.33,5.37,115200.0,4.7155,4.7503,4.6372,4.672,115200.0
2008-06-30 09:35:00,5.38,5.39,5.35,5.37,64100.0,4.6807,4.6894,4.6546,4.672,64100.0
2008-06-30 09:40:00,5.37,5.4,5.35,5.38,124100.0,4.672,4.6981,4.6546,4.6807,124100.0
2008-06-30 09:45:00,5.38,5.39,5.31,5.32,146100.0,4.6807,4.6894,4.6198,4.6285,146100.0
2008-06-30 09:50:00,5.33,5.33,5.26,5.29,401800.0,4.6372,4.6372,4.5763,4.6024,401800.0
2008-06-30 09:55:00,5.29,5.29,5.25,5.26,182800.0,4.6024,4.6024,4.5676,4.5763,182800.0
2008-06-30 10:00:00,5.26,5.28,5.23,5.24,255200.0,4.5763,4.5937,4.5502,4.5589,255200.0
2008-06-30 10:05:00,5.24,5.31,5.2,5.31,221700.0,4.5589,4.6198,4.5241,4.6198,221700.0
2008-06-30 10:10:00,5.31,5.31,5.25,5.3,95800.0,4.6198,4.6198,4.5676,4.6111,95800.0
2008-06-30 10:15:00,5.31,5.34,5.28,5.3,61700.0,4.6198,4.6459,4.5937,4.6111,61700.0
2008-06-30 10:20:00,5.3,5.34,5.3,5.33,115800.0,4.6111,4.6459,4.6111,4.6372,115800.0
2008-06-30 10:25:00,5.33,5.34,5.33,5.33,25500.0,4.6372,4.6459,4.6372,4.6372,25500.0
2008-06-30 10:30:00,5.34,5.35,5.3,5.33,124700.0,4.6459,4.6546,4.6111,4.6372,124700.0
2008-06-30 10:35:00,5.33,5.35,5.3,5.33,71900.0,4.6372,4.6546,4.6111,4.6372,71900.0
2008-06-30 10:40:00,5.33,5.33,5.3,5.32,31400.0,4.6372,4.6372,4.6111,4.6285,31400.0
2008-06-30 10:45:00,5.32,5.33,5.31,5.33,97400.0,4.6285,4.6372,4.6198,4.6372,97400.0
2008-06-30 10:50:00,5.33,5.37,5.33,5.37,42800.0,4.6372,4.672,4.6372,4.672,42800.0
2008-06-30 10:55:00,5.37,5.43,5.37,5.43,67700.0,4.672,4.7242,4.672,4.7242,67700.0
2008-06-30 11:00:00,5.43,5.45,5.41,5.41,85900.0,4.7242,4.7416,4.7068,4.7068,85900.0
2008-06-30 11:05:00,5.41,5.47,5.38,5.38,143300.0,4.7068,4.759,4.6807,4.6807,143300.0
2008-06-30 11:10:00,5.38,5.45,5.38,5.44,59700.0,4.6807,4.7416,4.6807,4.7329,59700.0
2008-06-30 11:15:00,5.45,5.46,5.42,5.45,126700.0,4.7416,4.7503,4.7155,4.7416,126700.0
2008-06-30 11:20:00,5.45,5.51,5.45,5.51,196600.0,4.7416,4.7938,4.7416,4.7938,196600.0
2008-06-30 11:25:00,5.52,5.57,5.5,5.56,140000.0,4.8025,4.846,4.7851,4.8373,140000.0
2008-06-30 11:30:00,5.57,5.63,5.55,5.62,193500.0,4.846,4.8982,4.8286,4.8895,193500.0
2008-06-30 11:35:00,5.62,5.7,5.61,5.66,294700.0,4.8895,4.9591,4.8808,4.9243,294700.0
2008-06-30 11:40:00,5.66,5.68,5.62,5.62,97800.0,4.9243,4.9417,4.8895,4.8895,97800.0
2008-06-30 11:45:00,5.62,5.62,5.56,5.57,86600.0,4.8895,4.8895,4.8373,4.846,86600.0
2008-06-30 11:50:00,5.57,5.6,5.57,5.6,33400.0,4.846,4.8721,4.846,4.8721,33400.0
2008-06-30 11:55:00,5.6,5.65,5.59,5.64,51200.0,4.8721,4.9156,4.8634,4.9069,51200.0
2008-06-30 12:00:00,5.65,5.67,5.62,5.62,105200.0,4.9156,4.933,4.8895,4.8895,105200.0
2008-06-30 12:05:00,5.62,5.62,5.6,5.61,33700.0,4.8895,4.8895,4.8721,4.8808,33700.0
2008-06-30 12:10:00,5.61,5.63,5.61,5.63,37700.0,4.8808,4.8982,4.8808,4.8982,37700.0
2008-06-30 12:15:00,5.63,5.65,5.62,5.64,80100.0,4.8982,4.9156,4.8895,4.9069,80100.0
2008-06-30 12:20:00,5.65,5.65,5.61,5.62,50100.0,4.9156,4.9156,4.8808,4.8895,50100.0
2008-06-30 12:25:00,5.62,5.67,5.62,5.66,50700.0,4.8895,4.933,4.8895,4.9243,50700.0
2008-06-30 12:30:00,5.67,5.69,5.66,5.68,82900.0,4.933,4.9504,4.9243,4.9417,82900.0
2008-06-30 12:35:00,5.68,5.69,5.51,5.54,198900.0,4.9417,4.9504,4.7938,4.8199,198900.0
2008-06-30 12:40:00,5.55,5.61,5.55,5.58,59900.0,4.8286,4.8808,4.8286,4.8547,59900.0
2008-06-30 12:45:00,5.58,5.6,5.58,5.6,99700.0,4.8547,4.8721,4.8547,4.8721,99700.0
2008-06-30 12:50:00,5.59,5.6,5.58,5.59,10200.0,4.8634,4.8721,4.8547,4.8634,10200.0
2008-06-30 12:55:00,5.59,5.59,5.57,5.57,53800.0,4.8634,4.8634,4.846,4.846,53800.0
2008-06-30 13:00:00,5.58,5.59,5.57,5.59,36700.0,4.8547,4.8634,4.846,4.8634,36700.0
2008-06-30 13:05:00,5.59,5.59,5.52,5.52,132900.0,4.8634,4.8634,4.8025,4.8025,132900.0
2008-06-30 13:10:00,5.53,5.54,5.52,5.54,39700.0,4.8112,4.8199,4.8025,4.8199,39700.0
2008-06-30 13:15:00,5.54,5.59,5.54,5.58,49400.0,4.8199,4.8634,4.8199,4.8547,49400.0
2008-06-30 13:20:00,5.59,5.6,5.58,5.6,47500.0,4.8634,4.8721,4.8547,4.8721,47500.0
2008-06-30 13:25:00,5.6,5.62,5.59,5.6,103100.0,4.8721,4.8895,4.8634,4.8721,103100.0
2008-06-30 13:30:00,5.6,5.62,5.59,5.6,55700.0,4.8721,4.8895,4.8634,4.8721,55700.0
2008-06-30 13:35:00,5.6,5.63,5.57,5.58,150900.0,4.8721,4.8982,4.846,4.8547,150900.0
2008-06-30 13:40:00,5.59,5.6,5.58,5.59,69600.0,4.8634,4.8721,4.8547,4.8634,69600.0
2008-06-30 13:45:00,5.59,5.6,5.59,5.59,250200.0,4.8634,4.8721,4.8634,4.8634,250200.0
2008-06-30 13:50:00,5.59,5.6,5.56,5.57,77300.0,4.8634,4.8721,4.8373,4.846,77300.0
2008-06-30 13:55:00,5.57,5.58,5.57,5.58,30000.0,4.846,4.8547,4.846,4.8547,30000.0
2008-06-30 14:00:00,5.58,5.62,5.58,5.58,151000.0,4.8547,4.8895,4.8547,4.8547,151000.0
2008-06-30 14:05:00,5.59,5.6,5.55,5.59,135100.0,4.8634,4.8721,4.8286,4.8634,135100.0
2008-06-30 14:10:00,5.58,5.59,5.56,5.57,32200.0,4.8547,4.8634,4.8373,4.846,32200.0
2008-06-30 14:15:00,5.57,5.58,5.52,5.53,141600.0,4.846,4.8547,4.8025,4.8112,141600.0
2008-06-30 14:20:00,5.53,5.55,5.53,5.55,64500.0,4.8112,4.8286,4.8112,4.8286,64500.0
2008-06-30 14:25:00,5.54,5.58,5.53,5.57,49400.0,4.8199,4.8547,4.8112,4.846,49400.0
2008-06-30 14:30:00,5.56,5.58,5.5,5.5,186900.0,4.8373,4.8547,4.7851,4.7851,186900.0
2008-06-30 14:35:00,5.51,5.54,5.5,5.54,39700.0,4.7938,4.8199,4.7851,4.8199,39700.0
2008-06-30 14:40:00,5.54,5.54,5.52,5.53,37200.0,4.8199,4.8199,4.8025,4.8112,37200.0
2008-06-30 14:45:00,5.53,5.57,5.52,5.57,59600.0,4.8112,4.846,4.8025,4.846,59600.0
2008-06-30 14:50:00,5.57,5.57,5.56,5.56,26700.0,4.846,4.846,4.8373,4.8373,26700.0
2008-06-30 14:55:00,5.57,5.57,5.53,5.53,42400.0,4.846,4.846,4.8112,4.8112,42400.0
2008-06-30 15:00:00,5.54,5.6,5.53,5.6,90400.0,4.8199,4.8721,4.8112,4.8721,90400.0
2008-06-30 15:05:00,5.6,5.64,5.59,5.64,97900.0,4.8721,4.9069,4.8634,4.9069,97900.0
2008-06-30 15:10:00,5.64,5.71,5.63,5.7,379000.0,4.9069,4.9678,4.8982,4.9591,379000.0
2008-06-30 15:15:00,5.7,5.71,5.7,5.7,135100.0,4.9591,4.9678,4.9591,4.9591,135100.0
2008-06-30 15:20:00,5.71,5.75,5.7,5.75,323500.0,4.9678,5.0026,4.9591,5.0026,323500.0
2008-06-30 15:25:00,5.75,5.76,5.71,5.74,201600.0,5.0026,5.0113,4.9678,4.9939,201600.0
2008-06-30 15:30:00,5.74,5.76,5.74,5.75,233400.0,4.9939,5.0113,4.9939,5.0026,233400.0
2008-06-30 15:35:00,5.75,5.76,5.72,5.74,339900.0,5.0026,5.0113,4.9765,4.9939,339900.0
2008-06-30 15:40:00,5.74,5.74,5.71,5.73,425700.0,4.9939,4.9939,4.9678,4.9852,425700.0
2008-06-30 15:45:00,5.72,5.74,5.72,5.73,275000.0,4.9765,4.9939,4.9765,4.9852,275000.0
2008-06-30 15:50:00,5.73,5.74,5.72,5.73,525900.0,4.9852,4.9939,4.9765,4.9852,525900.0
2008-06-30 15:55:00,5.74,5.74,5.69,5.72,625100.0,4.9939,4.9939,4.9504,4.9765,625100.0
2008-07-01 09:30:00,5.47,5.49,5.4,5.48,134600.0,4.759,4.7764,4.6981,4.7677,134600.0
2008-07-01 09:35:00,5.48,5.49,5.4,5.4,117900.0,4.7677,4.7764,4.6981,4.6981,117900.0
2008-07-01 09:40:00,5.4,5.41,5.35,5.36,173400.0,4.6981,4.7068,4.6546,4.6633,173400.0
2008-07-01 09:45:00,5.35,5.44,5.35,5.42,178100.0,4.6546,4.7329,4.6546,4.7155,178100.0
2008-07-01 09:50:00,5.43,5.53,5.42,5.51,78200.0,4.7242,4.8112,4.7155,4.7938,78200.0
2008-07-01 09:55:00,5.52,5.55,5.51,5.52,128000.0,4.8025,4.8286,4.7938,4.8025,128000.0
2008-07-01 10:00:00,5.51,5.65,5.51,5.64,210300.0,4.7938,4.9156,4.7938,4.9069,210300.0
2008-07-01 10:05:00,5.65,5.67,5.58,5.59,108600.0,4.9156,4.933,4.8547,4.8634,108600.0
2008-07-01 10:10:00,5.59,5.59,5.53,5.53,98300.0,4.8634,4.8634,4.8112,4.8112,98300.0
2008-07-01 10:15:00,5.53,5.54,5.5,5.51,184500.0,4.8112,4.8199,4.7851,4.7938,184500.0
2008-07-01 10:20:00,5.51,5.52,5.48,5.49,155300.0,4.7938,4.8025,4.7677,4.7764,155300.0
2008-07-01 10:25:00,5.48,5.5,5.47,5.49,65900.0,4.7677,4.7851,4.759,4.7764,65900.0
2008-07-01 10:30:00,5.5,5.55,5.48,5.54,101700.0,4.7851,4.8286,4.7677,4.8199,101700.0
2008-07-01 10:35:00,5.54,5.55,5.53,5.54,46500.0,4.8199,4.8286,4.8112,4.8199,46500.0
2008-07-01 10:40:00,5.54,5.55,5.47,5.47,99300.0,4.8199,4.8286,4.759,4.759,99300.0
2008-07-01 10:45:00,5.47,5.52,5.45,5.49,159400.0,4.759,4.8025,4.7416,4.7764,159400.0
2008-07-01 10:50:00,5.5,5.5,5.46,5.48,114900.0,4.7851,4.7851,4.7503,4.7677,114900.0
2008-07-01 10:55:00,5.48,5.49,5.45,5.49,102400.0,4.7677,4.7764,4.7416,4.7764,102400.0
2008-07-01 11:00:00,5.48,5.51,5.46,5.47,106200.0,4.7677,4.7938,4.7503,4.759,106200.0
2008-07-01 11:05:00,5.46,5.47,5.42,5.46,253100.0,4.7503,4.759,4.7155,4.7503,253100.0
2008-07-01 11:10:00,5.45,5.47,5.39,5.39,134800.0,4.7416,4.759,4.6894,4.6894,134800.0
2008-07-01 11:15:00,5.39,5.4,5.35,5.39,264600.0,4.6894,4.6981,4.6546,4.6894,264600.0
2008-07-01 11:20:00,5.38,5.42,5.34,5.4,286400.0,4.6807,4.7155,4.6459,4.6981,286400.0
2008-07-01 11:25:00,5.39,5.43,5.38,5.4,136800.0,4.6894,4.7242,4.6807,4.6981,136800.0
2008-07-01 11:30:00,5.4,5.4,5.37,5.37,86200.0,4.6981,4.6981,4.672,4.672,86200.0
2008-07-01 11:35:00,5.38,5.41,5.36,5.36,300900.0,4.6807,4.7068,4.6633,4.6633,300900.0
2008-07-01 11:40:00,5.35,5.39,5.33,5.37,163900.0,4.6546,4.6894,4.6372,4.672,163900.0
2008-07-01 11:45:00,5.37,5.39,5.36,5.37,172300.0,4.672,4.6894,4.6633,4.672,172300.0
2008-07-01 11:50:00,5.37,5.39,5.36,5.36,90900.0,4.672,4.6894,4.6633,4.6633,90900.0
2008-07-01 11:55:00,5.36,5.38,5.35,5.37,86100.0,4.6633,4.6807,4.6546,4.672,86100.0
2008-07-01 12:00:00,5.36,5.37,5.34,5.34,143500.0,4.6633,4.672,4.6459,4.6459,143500.0
2008-07-01 12:05:00,5.34,5.34,5.3,5.3,137900.0,4.6459,4.6459,4.6111,4.6111,137900.0
2008-07-01 12:10:00,5.3,5.3,5.27,5.28,178800.0,4.6111,4.6111,4.585,4.5937,178800.0
2008-07-01 12:15:00,5.29,5.29,5.24,5.28,316400.0,4.6024,4.6024,4.5589,4.5937,316400.0
2008-07-01 12:20:00,5.28,5.28,5.23,5.24,380100.0,4.5937,4.5937,4.5502,4.5589,380100.0
2008-07-01 12:25:00,5.24,5.25,5.21,5.22,269800.0,4.5589,4.5676,4.5328,4.5415,269800.0
2008-07-01 12:30:00,5.23,5.32,5.22,5.29,250200.0,4.5502,4.6285,4.5415,4.6024,250200.0
2008-07-01 12:35:00,5.29,5.33,5.29,5.29,139600.0,4.6024,4.6372,4.6024,4.6024,139600.0
2008-07-01 12:40:00,5.29,5.29,5.25,5.25,113100.0,4.6024,4.6024,4.5676,4.5676,113100.0
2008-07-01 12:45:00,5.25,5.3,5.24,5.29,159400.0,4.5676,4.6111,4.5589,4.6024,159400.0
2008-07-01 12:50:00,5.3,5.3,5.27,5.3,61500.0,4.6111,4.6111,4.585,4.6111,61500.0
2008-07-01 12:55:00,5.3,5.31,5.28,5.28,41500.0,4.6111,4.6198,4.5937,4.5937,41500.0
2008-07-01 13:00:00,5.28,5.28,5.26,5.27,85000.0,4.5937,4.5937,4.5763,4.585,85000.0
2008-07-01 13:05:00,5.27,5.28,5.26,5.26,99100.0,4.585,4.5937,4.5763,4.5763,99100.0
2008-07-01 13:10:00,5.26,5.27,5.25,5.25,77000.0,4.5763,4.585,4.5676,4.5676,77000.0
2008-07-01 13:15:00,5.25,5.27,5.25,5.26,61300.0,4.5676,4.585,4.5676,4.5763,61300.0
2008-07-01 13:20:00,5.27,5.28,5.26,5.27,73300.0,4.585,4.5937,4.5763,4.585,73300.0
2008-07-01 13:25:00,5.27,5.28,5.26,5.26,42500.0,4.585,4.5937,4.5763,4.5763,42500.0
2008-07-01 13:30:00,5.27,5.29,5.25,5.29,108600.0,4.585,4.6024,4.5676,4.6024,108600.0
2008-07-01 13:35:00,5.29,5.32,5.26,5.27,85900.0,4.6024,4.6285,4.5763,4.585,85900.0
2008-07-01 13:40:00,5.26,5.27,5.25,5.26,71000.0,4.5763,4.585,4.5676,4.5763,71000.0
2008-07-01 13:45:00,5.26,5.26,5.25,5.25,75000.0,4.5763,4.5763,4.5676,4.5676,75000.0
2008-07-01 13:50:00,5.25,5.33,5.25,5.3,185400.0,4.5676,4.6372,4.5676,4.6111,185400.0
2008-07-01 13:55:00,5.3,5.39,5.3,5.37,212900.0,4.6111,4.6894,4.6111,4.672,212900.0
2008-07-01 14:00:00,5.36,5.39,5.32,5.36,232700.0,4.6633,4.6894,4.6285,4.6633,232700.0
2008-07-01 14:05:00,5.36,5.42,5.35,5.41,177100.0,4.6633,4.7155,4.6546,4.7068,177100.0
2008-07-01 14:10:00,5.41,5.45,5.4,5.41,93900.0,4.7068,4.7416,4.6981,4.7068,93900.0
2008-07-01 14:15:00,5.4,5.41,5.39,5.39,50000.0,4.6981,4.7068,4.6894,4.6894,50000.0
2008-07-01 14:20:00,5.39,5.44,5.37,5.44,111500.0,4.6894,4.7329,4.672,4.7329,111500.0
2008-07-01 14:25:00,5.44,5.45,5.34,5.35,158000.0,4.7329,4.7416,4.6459,4.6546,158000.0
2008-07-01 14:30:00,5.35,5.35,5.3,5.33,166000.0,4.6546,4.6546,4.6111,4.6372,166000.0
2008-07-01 14:35:00,5.32,5.33,5.3,5.3,88600.0,4.6285,4.6372,4.6111,4.6111,88600.0
2008-07-01 14:40:00,5.3,5.36,5.3,5.35,148300.0,4.6111,4.6633,4.6111,4.6546,148300.0
2008-07-01 14:45:00,5.36,5.39,5.32,5.33,135200.0,4.6633,4.6894,4.6285,4.6372,135200.0
2008-07-01 14:50:00,5.33,5.34,5.3,5.33,170200.0,4.6372,4.6459,4.6111,4.6372,170200.0
2008-07-01 14:55:00,5.33,5.36,5.32,5.34,97900.0,4.6372,4.6633,4.6285,4.6459,97900.0
2008-07-01 15:00:00,5.33,5.33,5.3,5.31,188500.0,4.6372,4.6372,4.6111,4.6198,188500.0
2008-07-01 15:05:00,5.31,5.33,5.3,5.32,129400.0,4.6198,4.6372,4.6111,4.6285,129400.0
2008-07-01 15:10:00,5.31,5.33,5.3,5.32,199800.0,4.6198,4.6372,4.6111,4.6285,199800.0
2008-07-01 15:15:00,5.31,5.33,5.3,5.32,187800.0,4.6198,4.6372,4.6111,4.6285,187800.0
2008-07-01 15:20:00,5.31,5.34,5.3,5.34,193200.0,4.6198,4.6459,4.6111,4.6459,193200.0
2008-07-01 15:25:00,5.34,5.38,5.32,5.33,240800.0,4.6459,4.6807,4.6285,4.6372,240800.0
2008-07-01 15:30:00,5.33,5.4,5.33,5.39,328300.0,4.6372,4.6981,4.6372,4.6894,328300.0
2008-07-01 15:35:00,5.39,5.4,5.38,5.4,190800.0,4.6894,4.6981,4.6807,4.6981,190800.0
2008-07-01 15:40:00,5.39,5.45,5.37,5.42,283200.0,4.6894,4.7416,4.672,4.7155,283200.0
2008-07-01 15:45:00,5.41,5.5,5.4,5.46,591500.0,4.7068,4.7851,4.6981,4.7503,591500.0
2008-07-01 15:50:00,5.46,5.51,5.46,5.5,257800.0,4.7503,4.7938,4.7503,4.7851,257800.0
2008-07-01 15:55:00,5.5,5.56,5.49,5.51,441600.0,4.7851,4.8373,4.7764,4.7938,441600.0
2008-07-02 09:30:00,5.52,5.52,5.4,5.41,232000.0,4.8025,4.8025,4.6981,4.7068,232000.0
2008-07-02 09:35:00,5.4,5.46,5.35,5.43,124900.0,4.6981,4.7503,4.6546,4.7242,124900.0
2008-07-02 09:40:00,5.44,5.45,5.4,5.41,166000.0,4.7329,4.7416,4.6981,4.7068,166000.0
2008-07-02 09:45:00,5.41,5.41,5.35,5.36,193600.0,4.7068,4.7068,4.6546,4.6633,193600.0
2008-07-02 09:50:00,5.36,5.41,5.36,5.39,90400.0,4.6633,4.7068,4.6633,4.6894,90400.0
2008-07-02 09:55:00,5.39,5.44,5.37,5.44,121900.0,4.6894,4.7329,4.672,4.7329,121900.0
2008-07-02 10:00:00,5.44,5.49,5.39,5.43,202300.0,4.7329,4.7764,4.6894,4.7242,202300.0
2008-07-02 10:05:00,5.43,5.49,5.42,5.44,151600.0,4.7242,4.7764,4.7155,4.7329,151600.0
2008-07-02 10:10:00,5.44,5.46,5.41,5.43,97500.0,4.7329,4.7503,4.7068,4.7242,97500.0
2008-07-02 10:15:00,5.43,5.43,5.41,5.41,66900.0,4.7242,4.7242,4.7068,4.7068,66900.0
2008-07-02 10:20:00,5.41,5.43,5.39,5.41,118800.0,4.7068,4.7242,4.6894,4.7068,118800.0
2008-07-02 10:25:00,5.42,5.42,5.35,5.39,117100.0,4.7155,4.7155,4.6546,4.6894,117100.0
2008-07-02 10:30:00,5.39,5.41,5.37,5.39,163800.0,4.6894,4.7068,4.672,4.6894,163800.0
2008-07-02 10:35:00,5.38,5.46,5.35,5.41,364000.0,4.6807,4.7503,4.6546,4.7068,364000.0
2008-07-02 10:40:00,5.41,5.42,5.38,5.38,154000.0,4.7068,4.7155,4.6807,4.6807,154000.0
2008-07-02 10:45:00,5.39,5.39,5.33,5.37,239200.0,4.6894,4.6894,4.6372,4.672,239200.0
2008-07-02 10:50:00,5.37,5.4,5.34,5.37,119000.0,4.672,4.6981,4.6459,4.672,119000.0
2008-07-02 10:55:00,5.37,5.38,5.35,5.36,81500.0,4.672,4.6807,4.6546,4.6633,81500.0
2008-07-02 11:00:00,5.36,5.36,5.26,5.26,187800.0,4.6633,4.6633,4.5763,4.5763,187800.0
2008-07-02 11:05:00,5.26,5.26,5.22,5.24,241800.0,4.5763,4.5763,4.5415,4.5589,241800.0
2008-07-02 11:10:00,5.25,5.25,5.15,5.21,251700.0,4.5676,4.5676,4.4806,4.5328,251700.0
2008-07-02 11:15:00,5.21,5.25,5.2,5.25,165200.0,4.5328,4.5676,4.5241,4.5676,165200.0
2008-07-02 11:20:00,5.25,5.25,5.16,5.19,193200.0,4.5676,4.5676,4.4893,4.5154,193200.0
2008-07-02 11:25:00,5.18,5.2,5.12,5.17,339600.0,4.5067,4.5241,4.4545,4.498,339600.0
2008-07-02 11:30:00,5.17,5.2,5.11,5.15,336600.0,4.498,4.5241,4.4458,4.4806,336600.0
2008-07-02 11:35:00,5.15,5.16,5.14,5.15,95700.0,4.4806,4.4893,4.4719,4.4806,95700.0
2008-07-02 11:40:00,5.15,5.17,5.14,5.17,134800.0,4.4806,4.498,4.4719,4.498,134800.0
2008-07-02 11:45:00,5.17,5.17,5.12,5.14,187900.0,4.498,4.498,4.4545,4.4719,187900.0
2008-07-02 11:50:00,5.14,5.14,5.08,5.1,343100.0,4.4719,4.4719,4.4197,4.4371,343100.0
2008-07-02 11:55:00,5.11,5.11,5.09,5.11,166200.0,4.4458,4.4458,4.4284,4.4458,166200.0
2008-07-02 12:00:00,5.11,5.14,5.1,5.14,88200.0,4.4458,4.4719,4.4371,4.4719,88200.0
2008-07-02 12:05:00,5.13,5.15,5.13,5.15,89100.0,4.4632,4.4806,4.4632,4.4806,89100.0
2008-07-02 12:10:00,5.14,5.21,5.13,5.2,166300.0,4.4719,4.5328,4.4632,4.5241,166300.0
2008-07-02 12:15:00,5.2,5.2,5.15,5.17,59600.0,4.5241,4.5241,4.4806,4.498,59600.0
2008-07-02 12:20:00,5.17,5.18,5.16,5.17,59100.0,4.498,4.5067,4.4893,4.498,59100.0
2008-07-02 12:25:00,5.16,5.17,5.12,5.13,98300.0,4.4893,4.498,4.4545,4.4632,98300.0
2008-07-02 12:30:00,5.13,5.14,5.12,5.12,72500.0,4.4632,4.4719,4.4545,4.4545,72500.0
2008-07-02 12:35:00,5.13,5.17,5.12,5.16,79000.0,4.4632,4.498,4.4545,4.4893,79000.0
2008-07-02 12:40:00,5.16,5.17,5.14,5.16,126700.0,4.4893,4.498,4.4719,4.4893,126700.0
2008-07-02 12:45:00,5.15,5.17,5.14,5.15,61200.0,4.4806,4.498,4.4719,4.4806,61200.0
2008-07-02 12:50:00,5.15,5.19,5.15,5.16,149700.0,4.4806,4.5154,4.4806,4.4893,149700.0
2008-07-02 12:55:00,5.16,5.17,5.15,5.15,54900.0,4.4893,4.498,4.4806,4.4806,54900.0
2008-07-02 13:00:00,5.15,5.16,5.14,5.15,88200.0,4.4806,4.4893,4.4719,4.4806,88200.0
2008-07-02 13:05:00,5.15,5.16,5.14,5.14,58800.0,4.4806,4.4893,4.4719,4.4719,58800.0
2008-07-02 13:10:00,5.14,5.16,5.14,5.15,41200.0,4.4719,4.4893,4.4719,4.4806,41200.0
2008-07-02 13:15:00,5.15,5.16,5.15,5.15,59500.0,4.4806,4.4893,4.4806,4.4806,59500.0
2008-07-02 13:20:00,5.16,5.16,5.15,5.15,31300.0,4.4893,4.4893,4.4806,4.4806,31300.0
2008-07-02 13:25:00,5.15,5.16,5.14,5.15,80700.0,4.4806,4.4893,4.4719,4.4806,80700.0
2008-07-02 13:30:00,5.16,5.16,5.15,5.15,53300.0,4.4893,4.4893,4.4806,4.4806,53300.0
2008-07-02 13:35:00,5.15,5.16,5.14,5.15,61500.0,4.4806,4.4893,4.4719,4.4806,61500.0
2008-07-02 13:40:00,5.15,5.15,5.13,5.14,63000.0,4.4806,4.4806,4.4632,4.4719,63000.0
2008-07-02 13:45:00,5.13,5.14,5.13,5.13,52700.0,4.4632,4.4719,4.4632,4.4632,52700.0
2008-07-02 13:50:00,5.14,5.18,5.14,5.18,131100.0,4.4719,4.5067,4.4719,4.5067,131100.0
2008-07-02 13:55:00,5.18,5.2,5.17,5.18,70500.0,4.5067,4.5241,4.498,4.5067,70500.0
2008-07-02 14:00:00,5.18,5.22,5.17,5.22,113400.0,4.5067,4.5415,4.498,4.5415,113400.0
2008-07-02 14:05:00,5.21,5.23,5.18,5.18,102200.0,4.5328,4.5502,4.5067,4.5067,102200.0
2008-07-02 14:10:00,5.19,5.22,5.18,5.22,72700.0,4.5154,4.5415,4.5067,4.5415,72700.0
2008-07-02 14:15:00,5.21,5.22,5.2,5.21,114200.0,4.5328,4.5415,4.5241,4.5328,114200.0
2008-07-02 14:20:00,5.21,5.22,5.14,5.16,207800.0,4.5328,4.5415,4.4719,4.4893,207800.0
2008-07-02 14:25:00,5.15,5.15,5.12,5.13,151100.0,4.4806,4.4806,4.4545,4.4632,151100.0
2008-07-02 14:30:00,5.13,5.13,5.09,5.09,259700.0,4.4632,4.4632,4.4284,4.4284,259700.0
2008-07-02 14:35:00,5.09,5.1,5.06,5.07,144200.0,4.4284,4.4371,4.4023,4.411,144200.0
2008-07-02 14:40:00,5.07,5.1,5.07,5.08,84300.0,4.411,4.4371,4.411,4.4197,84300.0
2008-07-02 14:45:00,5.07,5.08,5.05,5.06,147400.0,4.411,4.4197,4.3936,4.4023,147400.0
2008-07-02 14:50:00,5.05,5.06,4.99,5.01,255500.0,4.3936,4.4023,4.3414,4.3588,255500.0
2008-07-02 14:55:00,5.01,5.06,5.0,5.02,140700.0,4.3588,4.4023,4.3501,4.3675,140700.0
2008-07-02 15:00:00,5.02,5.04,5.01,5.03,106100.0,4.3675,4.3849,4.3588,4.3762,106100.0
2008-07-02 15:05:00,5.03,5.04,5.0,5.0,110700.0,4.3762,4.3849,4.3501,4.3501,110700.0
2008-07-02 15:10:00,5.0,5.01,4.99,4.99,96900.0,4.3501,4.3588,4.3414,4.3414,96900.0
2008-07-02 15:15:00,4.99,5.01,4.98,4.98,155100.0,4.3414,4.3588,4.3327,4.3327,155100.0
2008-07-02 15:20:00,4.98,5.0,4.97,4.98,153300.0,4.3327,4.3501,4.324,4.3327,153300.0
2008-07-02 15:25:00,4.98,4.99,4.95,4.95,130300.0,4.3327,4.3414,4.3066,4.3066,130300.0
2008-07-02 15:30:00,4.95,4.96,4.93,4.93,189000.0,4.3066,4.3153,4.2892,4.2892,189000.0
2008-07-02 15:35:00,4.93,4.96,4.92,4.92,338400.0,4.2892,4.3153,4.2805,4.2805,338400.0
2008-07-02 15:40:00,4.92,4.94,4.92,4.93,202700.0,4.2805,4.2979,4.2805,4.2892,202700.0
2008-07-02 15:45:00,4.93,4.94,4.86,4.86,292300.0,4.2892,4.2979,4.2283,4.2283,292300.0
2008-07-02 15:50:00,4.86,4.9,4.85,4.9,493000.0,4.2283,4.2631,4.2196,4.2631,493000.0
2008-07-02 15:55:00,4.89,4.95,4.88,4.92,500000.0,4.2544,4.3066,4.2457,4.2805,500000.0
2008-07-03 08:20:00,4.97,4.97,4.97,4.97,700.0,4.324,4.324,4.324,4.324,700.0
2008-07-03 08:25:00,4.97,4.97,4.97,4.97,0.0,4.324,4.324,4.324,4.324,0.0
2008-07-03 08:30:00,4.97,4.97,4.97,4.97,0.0,4.324,4.324,4.324,4.324,0.0
2008-07-03 08:35:00,4.97,4.97,4.97,4.97,1500.0,4.324,4.324,4.324,4.324,1500.0
2008-07-03 08:40:00,4.97,4.97,4.97,4.97,0.0,4.324,4.324,4.324,4.324,0.0
2008-07-03 08:45:00,4.97,4.97,4.97,4.97,0.0,4.324,4.324,4.324,4.324,0.0
2008-07-03 08:50:00,4.97,5.0,4.97,5.0,5300.0,4.324,4.3501,4.324,4.3501,5300.0
2008-07-03 08:55:00,5.0,5.0,5.0,5.0,1000.0,4.3501,4.3501,4.3501,4.3501,1000.0
2008-07-03 09:00:00,5.04,5.07,5.04,5.07,2200.0,4.3849,4.411,4.3849,4.411,2200.0
2008-07-03 09:05:00,5.07,5.07,5.07,5.07,0.0,4.411,4.411,4.411,4.411,0.0
2008-07-03 09:10:00,5.05,5.05,5.05,5.05,4000.0,4.3936,4.3936,4.3936,4.3936,4000.0
2008-07-03 09:15:00,5.05,5.05,5.05,5.05,0.0,4.3936,4.3936,4.3936,4.3936,0.0
2008-07-03 09:20:00,5.05,5.05,5.05,5.05,0.0,4.3936,4.3936,4.3936,4.3936,0.0
2008-07-03 09:25:00,5.0,5.0,4.95,4.95,400.0,4.3501,4.3501,4.3066,4.3066,400.0
2008-07-03 09:30:00,5.0,5.04,5.0,5.02,190300.0,4.3501,4.3849,4.3501,4.3675,190300.0
2008-07-03 09:35:00,5.02,5.03,4.92,4.92,151700.0,4.3675,4.3762,4.2805,4.2805,151700.0
2008-07-03 09:40:00,4.92,4.94,4.83,4.83,134400.0,4.2805,4.2979,4.2022,4.2022,134400.0
2008-07-03 09:45:00,4.83,4.83,4.74,4.75,355400.0,4.2022,4.2022,4.1239,4.1326,355400.0
2008-07-03 09:50:00,4.74,4.8,4.71,4.77,180800.0,4.1239,4.1761,4.0978,4.15,180800.0
2008-07-03 09:55:00,4.77,4.89,4.77,4.89,149500.0,4.15,4.2544,4.15,4.2544,149500.0
2008-07-03 10:00:00,4.88,4.89,4.79,4.79,181800.0,4.2457,4.2544,4.1674,4.1674,181800.0
2008-07-03 10:05:00,4.79,5.03,4.78,4.89,484400.0,4.1674,4.3762,4.1587,4.2544,484400.0
2008-07-03 10:10:00,4.88,4.95,4.87,4.93,135800.0,4.2457,4.3066,4.237,4.2892,135800.0
2008-07-03 10:15:00,4.93,5.01,4.93,5.0,201800.0,4.2892,4.3588,4.2892,4.3501,201800.0
2008-07-03 10:20:00,4.99,5.02,4.95,4.98,160900.0,4.3414,4.3675,4.3066,4.3327,160900.0
2008-07-03 10:25:00,4.98,5.04,4.96,5.03,141200.0,4.3327,4.3849,4.3153,4.3762,141200.0
2008-07-03 10:30:00,5.03,5.05,5.0,5.01,166900.0,4.3762,4.3936,4.3501,4.3588,166900.0
2008-07-03 10:35:00,5.01,5.08,4.99,5.08,209000.0,4.3588,4.4197,4.3414,4.4197,209000.0
2008-07-03 10:40:00,5.09,5.11,5.05,5.05,127800.0,4.4284,4.4458,4.3936,4.3936,127800.0
2008-07-03 10:45:00,5.06,5.1,5.05,5.1,95200.0,4.4023,4.4371,4.3936,4.4371,95200.0
2008-07-03 10:50:00,5.1,5.14,5.06,5.11,313300.0,4.4371,4.4719,4.4023,4.4458,313300.0
2008-07-03 10:55:00,5.11,5.18,5.1,5.1,282200.0,4.4458,4.5067,4.4371,4.4371,282200.0
2008-07-03 11:00:00,5.1,5.14,5.05,5.08,136000.0,4.4371,4.4719,4.3936,4.4197,136000.0
2008-07-03 11:05:00,5.07,5.13,5.07,5.13,233200.0,4.411,4.4632,4.411,4.4632,233200.0
2008-07-03 11:10:00,5.13,5.21,5.13,5.16,207000.0,4.4632,4.5328,4.4632,4.4893,207000.0
2008-07-03 11:15:00,5.16,5.19,5.07,5.12,209800.0,4.4893,4.5154,4.411,4.4545,209800.0
2008-07-03 11:20:00,5.12,5.14,5.07,5.11,104200.0,4.4545,4.4719,4.411,4.4458,104200.0
2008-07-03 11:25:00,5.1,5.12,5.09,5.11,64700.0,4.4371,4.4545,4.4284,4.4458,64700.0
2008-07-03 11:30:00,5.11,5.12,5.08,5.08,97500.0,4.4458,4.4545,4.4197,4.4197,97500.0
2008-07-03 11:35:00,5.08,5.11,5.08,5.11,89700.0,4.4197,4.4458,4.4197,4.4458,89700.0
2008-07-03 11:40:00,5.11,5.12,5.11,5.11,39900.0,4.4458,4.4545,4.4458,4.4458,39900.0
2008-07-03 11:45:00,5.11,5.15,5.11,5.12,93500.0,4.4458,4.4806,4.4458,4.4545,93500.0
2008-07-03 11:50:00,5.12,5.15,5.12,5.15,50100.0,4.4545,4.4806,4.4545,4.4806,50100.0
2008-07-03 11:55:00,5.14,5.14,5.09,5.13,76100.0,4.4719,4.4719,4.4284,4.4632,76100.0
2008-07-03 12:00:00,5.12,5.13,5.07,5.08,90200.0,4.4545,4.4632,4.411,4.4197,90200.0
2008-07-03 12:05:00,5.08,5.09,5.06,5.06,121200.0,4.4197,4.4284,4.4023,4.4023,121200.0
2008-07-03 12:10:00,5.06,5.08,5.06,5.08,91200.0,4.4023,4.4197,4.4023,4.4197,91200.0
2008-07-03 12:15:00,5.08,5.09,5.08,5.09,40300.0,4.4197,4.4284,4.4197,4.4284,40300.0
2008-07-03 12:20:00,5.08,5.11,5.06,5.1,150800.0,4.4197,4.4458,4.4023,4.4371,150800.0
2008-07-03 12:25:00,5.1,5.11,5.09,5.11,67700.0,4.4371,4.4458,4.4284,4.4458,67700.0
2008-07-03 12:30:00,5.11,5.11,5.06,5.07,107000.0,4.4458,4.4458,4.4023,4.411,107000.0
2008-07-03 12:35:00,5.07,5.11,5.06,5.06,75400.0,4.411,4.4458,4.4023,4.4023,75400.0
2008-07-03 12:40:00,5.06,5.06,5.02,5.02,146000.0,4.4023,4.4023,4.3675,4.3675,146000.0
2008-07-03 12:45:00,5.03,5.1,5.01,5.07,154500.0,4.3762,4.4371,4.3588,4.411,154500.0
2008-07-03 12:50:00,5.07,5.08,4.99,5.04,325500.0,4.411,4.4197,4.3414,4.3849,325500.0
2008-07-03 12:55:00,5.03,5.04,4.99,5.0,261300.0,4.3762,4.3849,4.3414,4.3501,261300.0
2008-07-07 09:30:00,5.34,5.34,5.22,5.25,277600.0,4.6459,4.6459,4.5415,4.5676,277600.0
2008-07-07 09:35:00,5.24,5.27,5.18,5.19,265100.0,4.5589,4.585,4.5067,4.5154,265100.0
2008-07-07 09:40:00,5.19,5.31,5.17,5.29,443500.0,4.5154,4.6198,4.498,4.6024,443500.0
2008-07-07 09:45:00,5.28,5.3,5.24,5.29,163900.0,4.5937,4.6111,4.5589,4.6024,163900.0
2008-07-07 09:50:00,5.28,5.29,5.22,5.23,149500.0,4.5937,4.6024,4.5415,4.5502,149500.0
2008-07-07 09:55:00,5.24,5.29,5.23,5.27,196700.0,4.5589,4.6024,4.5502,4.585,196700.0
2008-07-07 10:00:00,5.27,5.29,5.2,5.23,175300.0,4.585,4.6024,4.5241,4.5502,175300.0
2008-07-07 10:05:00,5.23,5.24,5.22,5.23,119200.0,4.5502,4.5589,4.5415,4.5502,119200.0
2008-07-07 10:10:00,5.23,5.25,5.22,5.24,126500.0,4.5502,4.5676,4.5415,4.5589,126500.0
2008-07-07 10:15:00,5.24,5.25,5.16,5.19,252500.0,4.5589,4.5676,4.4893,4.5154,252500.0
2008-07-07 10:20:00,5.19,5.22,5.18,5.22,123100.0,4.5154,4.5415,4.5067,4.5415,123100.0
2008-07-07 10:25:00,5.21,5.22,5.21,5.21,137200.0,4.5328,4.5415,4.5328,4.5328,137200.0
2008-07-07 10:30:00,5.21,5.22,5.17,5.17,127200.0,4.5328,4.5415,4.498,4.498,127200.0
2008-07-07 10:35:00,5.17,5.18,5.13,5.13,184400.0,4.498,4.5067,4.4632,4.4632,184400.0
2008-07-07 10:40:00,5.13,5.15,5.1,5.14,282100.0,4.4632,4.4806,4.4371,4.4719,282100.0
2008-07-07 10:45:00,5.14,5.18,5.13,5.17,267000.0,4.4719,4.5067,4.4632,4.498,267000.0
2008-07-07 10:50:00,5.17,5.18,5.17,5.17,111000.0,4.498,4.5067,4.498,4.498,111000.0
2008-07-07 10:55:00,5.17,5.18,5.11,5.13,151900.0,4.498,4.5067,4.4458,4.4632,151900.0
2008-07-07 11:00:00,5.13,5.16,5.13,5.15,72600.0,4.4632,4.4893,4.4632,4.4806,72600.0
2008-07-07 11:05:00,5.15,5.15,5.11,5.15,179000.0,4.4806,4.4806,4.4458,4.4806,179000.0
2008-07-07 11:10:00,5.15,5.15,5.13,5.15,98800.0,4.4806,4.4806,4.4632,4.4806,98800.0
2008-07-07 11:15:00,5.15,5.16,5.13,5.14,225500.0,4.4806,4.4893,4.4632,4.4719,225500.0
2008-07-07 11:20:00,5.15,5.17,5.13,5.15,139300.0,4.4806,4.498,4.4632,4.4806,139300.0
2008-07-07 11:25:00,5.15,5.16,5.14,5.15,109500.0,4.4806,4.4893,4.4719,4.4806,109500.0
2008-07-07 11:30:00,5.15,5.16,5.14,5.15,122000.0,4.4806,4.4893,4.4719,4.4806,122000.0
2008-07-07 11:35:00,5.15,5.16,5.14,5.14,57700.0,4.4806,4.4893,4.4719,4.4719,57700.0
2008-07-07 11:40:00,5.14,5.15,5.14,5.14,41500.0,4.4719,4.4806,4.4719,4.4719,41500.0
2008-07-07 11:45:00,5.14,5.15,5.14,5.14,68600.0,4.4719,4.4806,4.4719,4.4719,68600.0
2008-07-07 11:50:00,5.14,5.23,5.14,5.22,147400.0,4.4719,4.5502,4.4719,4.5415,147400.0
2008-07-07 11:55:00,5.23,5.25,5.2,5.24,131800.0,4.5502,4.5676,4.5241,4.5589,131800.0
2008-07-07 12:00:00,5.24,5.24,5.17,5.23,243700.0,4.5589,4.5589,4.498,4.5502,243700.0
2008-07-07 12:05:00,5.23,5.24,5.2,5.21,130700.0,4.5502,4.5589,4.5241,4.5328,130700.0
2008-07-07 12:10:00,5.21,5.22,5.17,5.18,119300.0,4.5328,4.5415,4.498,4.5067,119300.0
2008-07-07 12:15:00,5.18,5.19,5.1,5.11,163900.0,4.5067,4.5154,4.4371,4.4458,163900.0
2008-07-07 12:20:00,5.11,5.11,5.05,5.1,295500.0,4.4458,4.4458,4.3936,4.4371,295500.0
2008-07-07 12:25:00,5.1,5.11,5.05,5.06,98700.0,4.4371,4.4458,4.3936,4.4023,98700.0
2008-07-07 12:30:00,5.06,5.1,5.03,5.06,225600.0,4.4023,4.4371,4.3762,4.4023,225600.0
2008-07-07 12:35:00,5.06,5.06,5.02,5.04,195200.0,4.4023,4.4023,4.3675,4.3849,195200.0
2008-07-07 12:40:00,5.04,5.04,5.02,5.03,121100.0,4.3849,4.3849,4.3675,4.3762,121100.0
2008-07-07 12:45:00,5.03,5.05,5.02,5.03,130300.0,4.3762,4.3936,4.3675,4.3762,130300.0
2008-07-07 12:50:00,5.02,5.05,5.02,5.02,99000.0,4.3675,4.3936,4.3675,4.3675,99000.0
2008-07-07 12:55:00,5.02,5.02,4.98,4.99,179000.0,4.3675,4.3675,4.3327,4.3414,179000.0
2008-07-07 13:00:00,4.99,4.99,4.9,4.94,218500.0,4.3414,4.3414,4.2631,4.2979,218500.0
2008-07-07 13:05:00,4.94,4.97,4.91,4.95,207900.0,4.2979,4.324,4.2718,4.3066,207900.0
2008-07-07 13:10:00,4.95,5.0,4.93,4.95,110400.0,4.3066,4.3501,4.2892,4.3066,110400.0
2008-07-07 13:15:00,4.94,4.95,4.91,4.92,189600.0,4.2979,4.3066,4.2718,4.2805,189600.0
2008-07-07 13:20:00,4.94,4.95,4.92,4.92,97200.0,4.2979,4.3066,4.2805,4.2805,97200.0
2008-07-07 13:25:00,4.93,4.93,4.87,4.88,121600.0,4.2892,4.2892,4.237,4.2457,121600.0
2008-07-07 13:30:00,4.88,4.92,4.87,4.91,113400.0,4.2457,4.2805,4.237,4.2718,113400.0
2008-07-07 13:35:00,4.91,4.92,4.85,4.86,105900.0,4.2718,4.2805,4.2196,4.2283,105900.0
2008-07-07 13:40:00,4.86,4.91,4.86,4.87,45000.0,4.2283,4.2718,4.2283,4.237,45000.0
2008-07-07 13:45:00,4.87,4.91,4.86,4.86,126500.0,4.237,4.2718,4.2283,4.2283,126500.0
2008-07-07 13:50:00,4.86,4.87,4.81,4.81,167400.0,4.2283,4.237,4.1848,4.1848,167400.0
2008-07-07 13:55:00,4.81,4.84,4.81,4.83,145200.0,4.1848,4.2109,4.1848,4.2022,145200.0
2008-07-07 14:00:00,4.84,4.86,4.84,4.86,63000.0,4.2109,4.2283,4.2109,4.2283,63000.0
2008-07-07 14:05:00,4.86,4.86,4.79,4.81,186200.0,4.2283,4.2283,4.1674,4.1848,186200.0
2008-07-07 14:10:00,4.8,4.84,4.77,4.83,227400.0,4.1761,4.2109,4.15,4.2022,227400.0
2008-07-07 14:15:00,4.83,4.84,4.82,4.84,100300.0,4.2022,4.2109,4.1935,4.2109,100300.0
2008-07-07 14:20:00,4.84,4.87,4.83,4.85,296200.0,4.2109,4.237,4.2022,4.2196,296200.0
2008-07-07 14:25:00,4.84,4.85,4.83,4.84,156600.0,4.2109,4.2196,4.2022,4.2109,156600.0
2008-07-07 14:30:00,4.84,4.84,4.83,4.84,102600.0,4.2109,4.2109,4.2022,4.2109,102600.0
2008-07-07 14:35:00,4.84,4.84,4.79,4.79,234500.0,4.2109,4.2109,4.1674,4.1674,234500.0
2008-07-07 14:40:00,4.8,4.8,4.76,4.77,247000.0,4.1761,4.1761,4.1413,4.15,247000.0
2008-07-07 14:45:00,4.77,4.78,4.74,4.75,332200.0,4.15,4.1587,4.1239,4.1326,332200.0
2008-07-07 14:50:00,4.75,4.76,4.72,4.74,252400.0,4.1326,4.1413,4.1065,4.1239,252400.0
2008-07-07 14:55:00,4.74,4.74,4.72,4.73,191100.0,4.1239,4.1239,4.1065,4.1152,191100.0
2008-07-07 15:00:00,4.74,4.81,4.73,4.77,426200.0,4.1239,4.1848,4.1152,4.15,426200.0
2008-07-07 15:05:00,4.77,4.78,4.76,4.77,98200.0,4.15,4.1587,4.1413,4.15,98200.0
2008-07-07 15:10:00,4.77,4.82,4.76,4.82,335600.0,4.15,4.1935,4.1413,4.1935,335600.0
2008-07-07 15:15:00,4.82,4.84,4.81,4.84,209400.0,4.1935,4.2109,4.1848,4.2109,209400.0
2008-07-07 15:20:00,4.84,4.84,4.8,4.82,235900.0,4.2109,4.2109,4.1761,4.1935,235900.0
2008-07-07 15:25:00,4.82,4.83,4.78,4.83,349100.0,4.1935,4.2022,4.1587,4.2022,349100.0
2008-07-07 15:30:00,4.82,4.84,4.8,4.83,308500.0,4.1935,4.2109,4.1761,4.2022,308500.0
2008-07-07 15:35:00,4.83,4.85,4.82,4.83,293800.0,4.2022,4.2196,4.1935,4.2022,293800.0
2008-07-07 15:40:00,4.83,4.86,4.83,4.84,323400.0,4.2022,4.2283,4.2022,4.2109,323400.0
2008-07-07 15:45:00,4.84,4.85,4.82,4.82,250100.0,4.2109,4.2196,4.1935,4.1935,250100.0
2008-07-07 15:50:00,4.82,4.86,4.82,4.86,545800.0,4.1935,4.2283,4.1935,4.2283,545800.0
2008-07-07 15:55:00,4.87,4.87,4.85,4.85,550700.0,4.237,4.237,4.2196,4.2196,550700.0
2008-07-08 09:30:00,5.16,5.21,5.07,5.14,252300.0,4.4893,4.5328,4.411,4.4719,252300.0
2008-07-08 09:35:00,5.14,5.24,5.11,5.21,294400.0,4.4719,4.5589,4.4458,4.5328,294400.0
2008-07-08 09:40:00,5.22,5.29,5.2,5.23,243800.0,4.5415,4.6024,4.5241,4.5502,243800.0
2008-07-08 09:45:00,5.23,5.25,5.15,5.18,354800.0,4.5502,4.5676,4.4806,4.5067,354800.0
2008-07-08 09:50:00,5.18,5.25,5.17,5.18,182200.0,4.5067,4.5676,4.498,4.5067,182200.0
2008-07-08 09:55:00,5.18,5.18,5.12,5.14,169600.0,4.5067,4.5067,4.4545,4.4719,169600.0
2008-07-08 10:00:00,5.14,5.18,5.06,5.18,232300.0,4.4719,4.5067,4.4023,4.5067,232300.0
2008-07-08 10:05:00,5.18,5.22,5.17,5.22,195200.0,4.5067,4.5415,4.498,4.5415,195200.0
2008-07-08 10:10:00,5.22,5.24,5.13,5.13,224800.0,4.5415,4.5589,4.4632,4.4632,224800.0
2008-07-08 10:15:00,5.14,5.17,5.12,5.14,237000.0,4.4719,4.498,4.4545,4.4719,237000.0
2008-07-08 10:20:00,5.13,5.16,5.1,5.11,258100.0,4.4632,4.4893,4.4371,4.4458,258100.0
2008-07-08 10:25:00,5.11,5.13,5.1,5.12,231100.0,4.4458,4.4632,4.4371,4.4545,231100.0
2008-07-08 10:30:00,5.12,5.16,5.11,5.14,147200.0,4.4545,4.4893,4.4458,4.4719,147200.0
2008-07-08 10:35:00,5.14,5.15,5.11,5.12,163400.0,4.4719,4.4806,4.4458,4.4545,163400.0
2008-07-08 10:40:00,5.12,5.16,5.11,5.16,128400.0,4.4545,4.4893,4.4458,4.4893,128400.0
2008-07-08 10:45:00,5.15,5.17,5.14,5.17,92700.0,4.4806,4.498,4.4719,4.498,92700.0
2008-07-08 10:50:00,5.18,5.2,5.17,5.18,109700.0,4.5067,4.5241,4.498,4.5067,109700.0
2008-07-08 10:55:00,5.18,5.22,5.18,5.21,91000.0,4.5067,4.5415,4.5067,4.5328,91000.0
2008-07-08 11:00:00,5.21,5.25,5.21,5.21,221300.0,4.5328,4.5676,4.5328,4.5328,221300.0
2008-07-08 11:05:00,5.21,5.28,5.21,5.28,270400.0,4.5328,4.5937,4.5328,4.5937,270400.0
2008-07-08 11:10:00,5.28,5.45,5.28,5.41,570000.0,4.5937,4.7416,4.5937,4.7068,570000.0
2008-07-08 11:15:00,5.41,5.48,5.36,5.45,459700.0,4.7068,4.7677,4.6633,4.7416,459700.0
2008-07-08 11:20:00,5.45,5.46,5.43,5.44,152500.0,4.7416,4.7503,4.7242,4.7329,152500.0
2008-07-08 11:25:00,5.44,5.47,5.39,5.43,324000.0,4.7329,4.759,4.6894,4.7242,324000.0
2008-07-08 11:30:00,5.43,5.44,5.39,5.44,241400.0,4.7242,4.7329,4.6894,4.7329,241400.0
2008-07-08 11:35:00,5.44,5.47,5.41,5.42,162400.0,4.7329,4.759,4.7068,4.7155,162400.0
2008-07-08 11:40:00,5.42,5.43,5.38,5.43,134300.0,4.7155,4.7242,4.6807,4.7242,134300.0
2008-07-08 11:45:00,5.42,5.42,5.35,5.38,139000.0,4.7155,4.7155,4.6546,4.6807,139000.0
2008-07-08 11:50:00,5.38,5.43,5.37,5.41,75200.0,4.6807,4.7242,4.672,4.7068,75200.0
2008-07-08 11:55:00,5.41,5.41,5.38,5.38,128000.0,4.7068,4.7068,4.6807,4.6807,128000.0
2008-07-08 12:00:00,5.38,5.39,5.35,5.39,169400.0,4.6807,4.6894,4.6546,4.6894,169400.0
2008-07-08 12:05:00,5.39,5.43,5.38,5.41,170800.0,4.6894,4.7242,4.6807,4.7068,170800.0
2008-07-08 12:10:00,5.41,5.44,5.4,5.41,179000.0,4.7068,4.7329,4.6981,4.7068,179000.0
2008-07-08 12:15:00,5.42,5.45,5.42,5.42,133600.0,4.7155,4.7416,4.7155,4.7155,133600.0
2008-07-08 12:20:00,5.42,5.44,5.41,5.43,73500.0,4.7155,4.7329,4.7068,4.7242,73500.0
2008-07-08 12:25:00,5.43,5.45,5.43,5.45,71800.0,4.7242,4.7416,4.7242,4.7416,71800.0
2008-07-08 12:30:00,5.45,5.5,5.45,5.49,193600.0,4.7416,4.7851,4.7416,4.7764,193600.0
2008-07-08 12:35:00,5.49,5.5,5.47,5.48,145100.0,4.7764,4.7851,4.759,4.7677,145100.0
2008-07-08 12:40:00,5.48,5.5,5.46,5.49,116700.0,4.7677,4.7851,4.7503,4.7764,116700.0
2008-07-08 12:45:00,5.49,5.5,5.48,5.49,106200.0,4.7764,4.7851,4.7677,4.7764,106200.0
2008-07-08 12:50:00,5.48,5.49,5.45,5.45,143600.0,4.7677,4.7764,4.7416,4.7416,143600.0
2008-07-08 12:55:00,5.45,5.48,5.43,5.47,252400.0,4.7416,4.7677,4.7242,4.759,252400.0
2008-07-08 13:00:00,5.48,5.49,5.48,5.48,63900.0,4.7677,4.7764,4.7677,4.7677,63900.0
2008-07-08 13:05:00,5.48,5.49,5.47,5.47,171300.0,4.7677,4.7764,4.759,4.759,171300.0
2008-07-08 13:10:00,5.48,5.51,5.47,5.49,135000.0,4.7677,4.7938,4.759,4.7764,135000.0
2008-07-08 13:15:00,5.49,5.5,5.45,5.45,120900.0,4.7764,4.7851,4.7416,4.7416,120900.0
2008-07-08 13:20:00,5.45,5.47,5.43,5.43,152600.0,4.7416,4.759,4.7242,4.7242,152600.0
2008-07-08 13:25:00,5.44,5.49,5.43,5.49,118700.0,4.7329,4.7764,4.7242,4.7764,118700.0
2008-07-08 13:30:00,5.48,5.5,5.48,5.5,117100.0,4.7677,4.7851,4.7677,4.7851,117100.0
2008-07-08 13:35:00,5.5,5.5,5.47,5.48,137600.0,4.7851,4.7851,4.759,4.7677,137600.0
2008-07-08 13:40:00,5.47,5.5,5.42,5.49,260700.0,4.759,4.7851,4.7155,4.7764,260700.0
2008-07-08 13:45:00,5.49,5.53,5.48,5.53,179900.0,4.7764,4.8112,4.7677,4.8112,179900.0
2008-07-08 13:50:00,5.53,5.53,5.49,5.5,117800.0,4.8112,4.8112,4.7764,4.7851,117800.0
2008-07-08 13:55:00,5.5,5.5,5.45,5.46,95900.0,4.7851,4.7851,4.7416,4.7503,95900.0
2008-07-08 14:00:00,5.45,5.46,5.41,5.45,269000.0,4.7416,4.7503,4.7068,4.7416,269000.0
2008-07-08 14:05:00,5.45,5.5,5.45,5.49,64000.0,4.7416,4.7851,4.7416,4.7764,64000.0
2008-07-08 14:10:00,5.48,5.51,5.48,5.49,112200.0,4.7677,4.7938,4.7677,4.7764,112200.0
2008-07-08 14:15:00,5.5,5.54,5.49,5.53,260100.0,4.7851,4.8199,4.7764,4.8112,260100.0
2008-07-08 14:20:00,5.52,5.55,5.52,5.54,116500.0,4.8025,4.8286,4.8025,4.8199,116500.0
2008-07-08 14:25:00,5.54,5.54,5.53,5.54,41600.0,4.8199,4.8199,4.8112,4.8199,41600.0
2008-07-08 14:30:00,5.54,5.54,5.53,5.54,53200.0,4.8199,4.8199,4.8112,4.8199,53200.0
2008-07-08 14:35:00,5.54,5.59,5.53,5.56,229200.0,4.8199,4.8634,4.8112,4.8373,229200.0
2008-07-08 14:40:00,5.56,5.58,5.54,5.54,108000.0,4.8373,4.8547,4.8199,4.8199,108000.0
2008-07-08 14:45:00,5.54,5.57,5.51,5.55,184200.0,4.8199,4.846,4.7938,4.8286,184200.0
2008-07-08 14:50:00,5.55,5.58,5.53,5.58,121100.0,4.8286,4.8547,4.8112,4.8547,121100.0
2008-07-08 14:55:00,5.58,5.59,5.57,5.59,154400.0,4.8547,4.8634,4.846,4.8634,154400.0
2008-07-08 15:00:00,5.59,5.63,5.58,5.62,259200.0,4.8634,4.8982,4.8547,4.8895,259200.0
2008-07-08 15:05:00,5.62,5.65,5.62,5.65,161500.0,4.8895,4.9156,4.8895,4.9156,161500.0
2008-07-08 15:10:00,5.65,5.67,5.65,5.66,264100.0,4.9156,4.933,4.9156,4.9243,264100.0
2008-07-08 15:15:00,5.66,5.67,5.65,5.66,192200.0,4.9243,4.933,4.9156,4.9243,192200.0
2008-07-08 15:20:00,5.67,5.68,5.62,5.67,308100.0,4.933,4.9417,4.8895,4.933,308100.0
2008-07-08 15:25:00,5.66,5.71,5.66,5.7,259000.0,4.9243,4.9678,4.9243,4.9591,259000.0
2008-07-08 15:30:00,5.7,5.78,5.7,5.78,397400.0,4.9591,5.0287,4.9591,5.0287,397400.0
2008-07-08 15:35:00,5.78,5.85,5.78,5.85,380500.0,5.0287,5.0896,5.0287,5.0896,380500.0
2008-07-08 15:40:00,5.85,5.85,5.75,5.81,277200.0,5.0896,5.0896,5.0026,5.0548,277200.0
2008-07-08 15:45:00,5.81,5.86,5.79,5.84,471000.0,5.0548,5.0983,5.0374,5.0809,471000.0
2008-07-08 15:50:00,5.84,5.89,5.84,5.86,455400.0,5.0809,5.1244,5.0809,5.0983,455400.0
2008-07-08 15:55:00,5.86,5.9,5.86,5.87,633900.0,5.0983,5.1331,5.0983,5.107,633900.0
2008-07-09 09:30:00,5.74,5.85,5.6,5.81,505200.0,4.9939,5.0896,4.8721,5.0548,505200.0
2008-07-09 09:35:00,5.81,5.85,5.7,5.71,289700.0,5.0548,5.0896,4.9591,4.9678,289700.0
2008-07-09 09:40:00,5.71,5.82,5.67,5.8,370400.0,4.9678,5.0635,4.933,5.0461,370400.0
2008-07-09 09:45:00,5.8,5.83,5.7,5.71,317700.0,5.0461,5.0722,4.9591,4.9678,317700.0
2008-07-09 09:50:00,5.7,5.73,5.67,5.71,286100.0,4.9591,4.9852,4.933,4.9678,286100.0
2008-07-09 09:55:00,5.71,5.74,5.69,5.72,209400.0,4.9678,4.9939,4.9504,4.9765,209400.0
2008-07-09 10:00:00,5.72,5.72,5.65,5.66,351200.0,4.9765,4.9765,4.9156,4.9243,351200.0
2008-07-09 10:05:00,5.65,5.66,5.58,5.59,387100.0,4.9156,4.9243,4.8547,4.8634,387100.0
2008-07-09 10:10:00,5.59,5.62,5.58,5.59,198500.0,4.8634,4.8895,4.8547,4.8634,198500.0
2008-07-09 10:15:00,5.6,5.65,5.55,5.61,303900.0,4.8721,4.9156,4.8286,4.8808,303900.0
2008-07-09 10:20:00,5.62,5.69,5.59,5.68,344000.0,4.8895,4.9504,4.8634,4.9417,344000.0
2008-07-09 10:25:00,5.67,5.75,5.67,5.75,273400.0,4.933,5.0026,4.933,5.0026,273400.0
2008-07-09 10:30:00,5.75,5.76,5.68,5.72,292400.0,5.0026,5.0113,4.9417,4.9765,292400.0
2008-07-09 10:35:00,5.72,5.72,5.58,5.62,479100.0,4.9765,4.9765,4.8547,4.8895,479100.0
2008-07-09 10:40:00,5.63,5.67,5.59,5.6,276800.0,4.8982,4.933,4.8634,4.8721,276800.0
2008-07-09 10:45:00,5.61,5.61,5.55,5.57,373600.0,4.8808,4.8808,4.8286,4.846,373600.0
2008-07-09 10:50:00,5.56,5.6,5.49,5.53,368200.0,4.8373,4.8721,4.7764,4.8112,368200.0
2008-07-09 10:55:00,5.53,5.68,5.52,5.64,423900.0,4.8112,4.9417,4.8025,4.9069,423900.0
2008-07-09 11:00:00,5.64,5.7,5.6,5.66,214800.0,4.9069,4.9591,4.8721,4.9243,214800.0
2008-07-09 11:05:00,5.65,5.73,5.65,5.69,404300.0,4.9156,4.9852,4.9156,4.9504,404300.0
2008-07-09 11:10:00,5.69,5.74,5.69,5.71,147600.0,4.9504,4.9939,4.9504,4.9678,147600.0
2008-07-09 11:15:00,5.71,5.71,5.63,5.71,176400.0,4.9678,4.9678,4.8982,4.9678,176400.0
2008-07-09 11:20:00,5.71,5.75,5.7,5.74,162600.0,4.9678,5.0026,4.9591,4.9939,162600.0
2008-07-09 11:25:00,5.75,5.83,5.73,5.83,266800.0,5.0026,5.0722,4.9852,5.0722,266800.0
2008-07-09 11:30:00,5.83,5.85,5.82,5.85,110100.0,5.0722,5.0896,5.0635,5.0896,110100.0
2008-07-09 11:35:00,5.85,5.85,5.75,5.78,160700.0,5.0896,5.0896,5.0026,5.0287,160700.0
2008-07-09 11:40:00,5.78,5.88,5.78,5.8,161100.0,5.0287,5.1157,5.0287,5.0461,161100.0
2008-07-09 11:45:00,5.8,5.85,5.76,5.84,103200.0,5.0461,5.0896,5.0113,5.0809,103200.0
2008-07-09 11:50:00,5.83,5.83,5.7,5.72,198700.0,5.0722,5.0722,4.9591,4.9765,198700.0
2008-07-09 11:55:00,5.72,5.76,5.72,5.75,65700.0,4.9765,5.0113,4.9765,5.0026,65700.0
2008-07-09 12:00:00,5.75,5.78,5.73,5.74,99600.0,5.0026,5.0287,4.9852,4.9939,99600.0
2008-07-09 12:05:00,5.73,5.74,5.69,5.71,88800.0,4.9852,4.9939,4.9504,4.9678,88800.0
2008-07-09 12:10:00,5.71,5.75,5.71,5.73,88700.0,4.9678,5.0026,4.9678,4.9852,88700.0
2008-07-09 12:15:00,5.74,5.77,5.72,5.77,116200.0,4.9939,5.02,4.9765,5.02,116200.0
2008-07-09 12:20:00,5.77,5.8,5.76,5.78,113000.0,5.02,5.0461,5.0113,5.0287,113000.0
2008-07-09 12:25:00,5.77,5.79,5.73,5.73,98700.0,5.02,5.0374,4.9852,4.9852,98700.0
2008-07-09 12:30:00,5.73,5.75,5.71,5.72,227900.0,4.9852,5.0026,4.9678,4.9765,227900.0
2008-07-09 12:35:00,5.71,5.72,5.66,5.67,97400.0,4.9678,4.9765,4.9243,4.933,97400.0
2008-07-09 12:40:00,5.67,5.67,5.6,5.6,96400.0,4.933,4.933,4.8721,4.8721,96400.0
2008-07-09 12:45:00,5.61,5.62,5.56,5.6,98400.0,4.8808,4.8895,4.8373,4.8721,98400.0
2008-07-09 12:50:00,5.6,5.61,5.55,5.58,143200.0,4.8721,4.8808,4.8286,4.8547,143200.0
2008-07-09 12:55:00,5.59,5.59,5.55,5.57,86900.0,4.8634,4.8634,4.8286,4.846,86900.0
2008-07-09 13:00:00,5.58,5.58,5.53,5.54,107500.0,4.8547,4.8547,4.8112,4.8199,107500.0
2008-07-09 13:05:00,5.53,5.54,5.51,5.51,110300.0,4.8112,4.8199,4.7938,4.7938,110300.0
2008-07-09 13:10:00,5.52,5.54,5.5,5.5,155300.0,4.8025,4.8199,4.7851,4.7851,155300.0
2008-07-09 13:15:00,5.5,5.51,5.46,5.47,106500.0,4.7851,4.7938,4.7503,4.759,106500.0
2008-07-09 13:20:00,5.47,5.57,5.47,5.55,148400.0,4.759,4.846,4.759,4.8286,148400.0
2008-07-09 13:25:00,5.55,5.57,5.55,5.57,31200.0,4.8286,4.846,4.8286,4.846,31200.0
2008-07-09 13:30:00,5.57,5.65,5.56,5.62,94200.0,4.846,4.9156,4.8373,4.8895,94200.0
2008-07-09 13:35:00,5.61,5.63,5.57,5.59,163500.0,4.8808,4.8982,4.846,4.8634,163500.0
2008-07-09 13:40:00,5.58,5.63,5.58,5.62,236300.0,4.8547,4.8982,4.8547,4.8895,236300.0
2008-07-09 13:45:00,5.61,5.62,5.58,5.62,47200.0,4.8808,4.8895,4.8547,4.8895,47200.0
2008-07-09 13:50:00,5.62,5.62,5.55,5.55,44500.0,4.8895,4.8895,4.8286,4.8286,44500.0
2008-07-09 13:55:00,5.55,5.56,5.52,5.56,161000.0,4.8286,4.8373,4.8025,4.8373,161000.0
2008-07-09 14:00:00,5.56,5.57,5.51,5.55,121900.0,4.8373,4.846,4.7938,4.8286,121900.0
2008-07-09 14:05:00,5.55,5.56,5.53,5.56,54100.0,4.8286,4.8373,4.8112,4.8373,54100.0
2008-07-09 14:10:00,5.56,5.59,5.55,5.58,66600.0,4.8373,4.8634,4.8286,4.8547,66600.0
2008-07-09 14:15:00,5.58,5.59,5.56,5.58,76200.0,4.8547,4.8634,4.8373,4.8547,76200.0
2008-07-09 14:20:00,5.58,5.6,5.55,5.56,94800.0,4.8547,4.8721,4.8286,4.8373,94800.0
2008-07-09 14:25:00,5.56,5.57,5.54,5.54,30600.0,4.8373,4.846,4.8199,4.8199,30600.0
2008-07-09 14:30:00,5.54,5.55,5.51,5.51,80800.0,4.8199,4.8286,4.7938,4.7938,80800.0
2008-07-09 14:35:00,5.51,5.53,5.51,5.53,121700.0,4.7938,4.8112,4.7938,4.8112,121700.0
2008-07-09 14:40:00,5.54,5.56,5.53,5.53,52900.0,4.8199,4.8373,4.8112,4.8112,52900.0
2008-07-09 14:45:00,5.53,5.54,5.44,5.44,126600.0,4.8112,4.8199,4.7329,4.7329,126600.0
2008-07-09 14:50:00,5.45,5.45,5.37,5.4,196100.0,4.7416,4.7416,4.672,4.6981,196100.0
2008-07-09 14:55:00,5.39,5.45,5.36,5.44,159600.0,4.6894,4.7416,4.6633,4.7329,159600.0
2008-07-09 15:00:00,5.43,5.44,5.37,5.38,152000.0,4.7242,4.7329,4.672,4.6807,152000.0
2008-07-09 15:05:00,5.38,5.38,5.34,5.34,122000.0,4.6807,4.6807,4.6459,4.6459,122000.0
2008-07-09 15:10:00,5.34,5.35,5.3,5.33,176600.0,4.6459,4.6546,4.6111,4.6372,176600.0
2008-07-09 15:15:00,5.33,5.35,5.31,5.32,140800.0,4.6372,4.6546,4.6198,4.6285,140800.0
2008-07-09 15:20:00,5.32,5.33,5.28,5.31,173700.0,4.6285,4.6372,4.5937,4.6198,173700.0
2008-07-09 15:25:00,5.31,5.33,5.27,5.27,199300.0,4.6198,4.6372,4.585,4.585,199300.0
2008-07-09 15:30:00,5.27,5.29,5.24,5.24,271500.0,4.585,4.6024,4.5589,4.5589,271500.0
2008-07-09 15:35:00,5.25,5.28,5.2,5.26,377600.0,4.5676,4.5937,4.5241,4.5763,377600.0
2008-07-09 15:40:00,5.27,5.28,5.24,5.24,409100.0,4.585,4.5937,4.5589,4.5589,409100.0
2008-07-09 15:45:00,5.24,5.27,5.23,5.26,266900.0,4.5589,4.585,4.5502,4.5763,266900.0
2008-07-09 15:50:00,5.26,5.27,5.23,5.25,310000.0,4.5763,4.585,4.5502,4.5676,310000.0
2008-07-09 15:55:00,5.26,5.29,5.25,5.28,308300.0,4.5763,4.6024,4.5676,4.5937,308300.0
2008-07-10 09:30:00,5.22,5.29,5.18,5.18,125800.0,4.5415,4.6024,4.5067,4.5067,125800.0
2008-07-10 09:35:00,5.19,5.22,5.11,5.13,174200.0,4.5154,4.5415,4.4458,4.4632,174200.0
2008-07-10 09:40:00,5.13,5.28,5.13,5.23,177800.0,4.4632,4.5937,4.4632,4.5502,177800.0
2008-07-10 09:45:00,5.25,5.28,5.2,5.22,78700.0,4.5676,4.5937,4.5241,4.5415,78700.0
2008-07-10 09:50:00,5.22,5.28,5.21,5.28,70500.0,4.5415,4.5937,4.5328,4.5937,70500.0
2008-07-10 09:55:00,5.27,5.32,5.22,5.23,89300.0,4.585,4.6285,4.5415,4.5502,89300.0
2008-07-10 10:00:00,5.21,5.23,5.15,5.19,80000.0,4.5328,4.5502,4.4806,4.5154,80000.0
2008-07-10 10:05:00,5.19,5.23,5.16,5.21,51600.0,4.5154,4.5502,4.4893,4.5328,51600.0
2008-07-10 10:10:00,5.21,5.24,5.12,5.12,130400.0,4.5328,4.5589,4.4545,4.4545,130400.0
2008-07-10 10:15:00,5.13,5.14,5.1,5.14,103800.0,4.4632,4.4719,4.4371,4.4719,103800.0
2008-07-10 10:20:00,5.13,5.19,5.12,5.14,81200.0,4.4632,4.5154,4.4545,4.4719,81200.0
2008-07-10 10:25:00,5.14,5.16,5.12,5.15,65900.0,4.4719,4.4893,4.4545,4.4806,65900.0
2008-07-10 10:30:00,5.16,5.17,5.11,5.17,50900.0,4.4893,4.498,4.4458,4.498,50900.0
2008-07-10 10:35:00,5.17,5.17,5.12,5.15,68200.0,4.498,4.498,4.4545,4.4806,68200.0
2008-07-10 10:40:00,5.16,5.2,5.15,5.18,45800.0,4.4893,4.5241,4.4806,4.5067,45800.0
2008-07-10 10:45:00,5.18,5.2,5.11,5.12,97500.0,4.5067,4.5241,4.4458,4.4545,97500.0
2008-07-10 10:50:00,5.12,5.13,5.11,5.11,71100.0,4.4545,4.4632,4.4458,4.4458,71100.0
2008-07-10 10:55:00,5.11,5.16,5.11,5.13,53300.0,4.4458,4.4893,4.4458,4.4632,53300.0
2008-07-10 11:00:00,5.12,5.18,5.11,5.17,66000.0,4.4545,4.5067,4.4458,4.498,66000.0
2008-07-10 11:05:00,5.17,5.17,5.13,5.16,73800.0,4.498,4.498,4.4632,4.4893,73800.0
2008-07-10 11:10:00,5.16,5.18,5.15,5.16,65200.0,4.4893,4.5067,4.4806,4.4893,65200.0
2008-07-10 11:15:00,5.17,5.17,5.14,5.15,88700.0,4.498,4.498,4.4719,4.4806,88700.0
2008-07-10 11:20:00,5.15,5.15,5.12,5.13,78800.0,4.4806,4.4806,4.4545,4.4632,78800.0
2008-07-10 11:25:00,5.13,5.16,5.13,5.16,69600.0,4.4632,4.4893,4.4632,4.4893,69600.0
2008-07-10 11:30:00,5.16,5.19,5.15,5.18,138100.0,4.4893,4.5154,4.4806,4.5067,138100.0
2008-07-10 11:35:00,5.19,5.2,5.16,5.16,81900.0,4.5154,4.5241,4.4893,4.4893,81900.0
2008-07-10 11:40:00,5.17,5.18,5.13,5.14,44000.0,4.498,4.5067,4.4632,4.4719,44000.0
2008-07-10 11:45:00,5.15,5.49,5.14,5.18,185700.0,4.4806,4.7764,4.4719,4.5067,185700.0
2008-07-10 11:50:00,5.18,5.28,5.18,5.28,98600.0,4.5067,4.5937,4.5067,4.5937,98600.0
2008-07-10 11:55:00,5.28,5.3,5.24,5.28,178400.0,4.5937,4.6111,4.5589,4.5937,178400.0
2008-07-10 12:00:00,5.28,5.32,5.26,5.26,146400.0,4.5937,4.6285,4.5763,4.5763,146400.0
2008-07-10 12:05:00,5.26,5.33,5.26,5.29,122400.0,4.5763,4.6372,4.5763,4.6024,122400.0
2008-07-10 12:10:00,5.3,5.37,5.29,5.37,131600.0,4.6111,4.672,4.6024,4.672,131600.0
2008-07-10 12:15:00,5.37,5.39,5.36,5.37,92100.0,4.672,4.6894,4.6633,4.672,92100.0
2008-07-10 12:20:00,5.38,5.38,5.36,5.36,58000.0,4.6807,4.6807,4.6633,4.6633,58000.0
2008-07-10 12:25:00,5.37,5.39,5.34,5.36,95000.0,4.672,4.6894,4.6459,4.6633,95000.0
2008-07-10 12:30:00,5.36,5.4,5.36,5.4,42600.0,4.6633,4.6981,4.6633,4.6981,42600.0
2008-07-10 12:35:00,5.4,5.4,5.37,5.39,30500.0,4.6981,4.6981,4.672,4.6894,30500.0
2008-07-10 12:40:00,5.39,5.44,5.38,5.38,70900.0,4.6894,4.7329,4.6807,4.6807,70900.0
2008-07-10 12:45:00,5.39,5.43,5.38,5.42,49600.0,4.6894,4.7242,4.6807,4.7155,49600.0
2008-07-10 12:50:00,5.42,5.43,5.35,5.36,59700.0,4.7155,4.7242,4.6546,4.6633,59700.0
2008-07-10 12:55:00,5.36,5.39,5.31,5.33,121000.0,4.6633,4.6894,4.6198,4.6372,121000.0
2008-07-10 13:00:00,5.33,5.37,5.33,5.36,36900.0,4.6372,4.672,4.6372,4.6633,36900.0
2008-07-10 13:05:00,5.37,5.39,5.35,5.36,50900.0,4.672,4.6894,4.6546,4.6633,50900.0
2008-07-10 13:10:00,5.36,5.37,5.34,5.34,62000.0,4.6633,4.672,4.6459,4.6459,62000.0
2008-07-10 13:15:00,5.35,5.39,5.34,5.39,65100.0,4.6546,4.6894,4.6459,4.6894,65100.0
2008-07-10 13:20:00,5.38,5.39,5.37,5.39,47500.0,4.6807,4.6894,4.672,4.6894,47500.0
2008-07-10 13:25:00,5.39,5.39,5.37,5.38,129300.0,4.6894,4.6894,4.672,4.6807,129300.0
2008-07-10 13:30:00,5.39,5.47,5.38,5.47,91300.0,4.6894,4.759,4.6807,4.759,91300.0
2008-07-10 13:35:00,5.46,5.49,5.43,5.47,168900.0,4.7503,4.7764,4.7242,4.759,168900.0
2008-07-10 13:40:00,5.46,5.55,5.46,5.53,178100.0,4.7503,4.8286,4.7503,4.8112,178100.0
2008-07-10 13:45:00,5.54,5.55,5.51,5.51,74800.0,4.8199,4.8286,4.7938,4.7938,74800.0
2008-07-10 13:50:00,5.51,5.54,5.5,5.53,112200.0,4.7938,4.8199,4.7851,4.8112,112200.0
2008-07-10 13:55:00,5.53,5.54,5.46,5.46,95100.0,4.8112,4.8199,4.7503,4.7503,95100.0
2008-07-10 14:00:00,5.46,5.46,5.41,5.44,164700.0,4.7503,4.7503,4.7068,4.7329,164700.0
2008-07-10 14:05:00,5.45,5.47,5.44,5.45,48300.0,4.7416,4.759,4.7329,4.7416,48300.0
2008-07-10 14:10:00,5.44,5.46,5.38,5.38,95200.0,4.7329,4.7503,4.6807,4.6807,95200.0
2008-07-10 14:15:00,5.38,5.4,5.34,5.34,63400.0,4.6807,4.6981,4.6459,4.6459,63400.0
2008-07-10 14:20:00,5.34,5.4,5.3,5.38,102900.0,4.6459,4.6981,4.6111,4.6807,102900.0
2008-07-10 14:25:00,5.37,5.37,5.25,5.3,210900.0,4.672,4.672,4.5676,4.6111,210900.0
2008-07-10 14:30:00,5.31,5.34,5.16,5.17,326300.0,4.6198,4.6459,4.4893,4.498,326300.0
2008-07-10 14:35:00,5.16,5.23,5.16,5.23,211400.0,4.4893,4.5502,4.4893,4.5502,211400.0
2008-07-10 14:40:00,5.23,5.23,5.11,5.12,405900.0,4.5502,4.5502,4.4458,4.4545,405900.0
2008-07-10 14:45:00,5.12,5.15,5.1,5.1,431400.0,4.4545,4.4806,4.4371,4.4371,431400.0
2008-07-10 14:50:00,5.1,5.1,5.01,5.01,306800.0,4.4371,4.4371,4.3588,4.3588,306800.0
2008-07-10 14:55:00,5.01,5.08,4.98,4.98,373900.0,4.3588,4.4197,4.3327,4.3327,373900.0
2008-07-10 15:00:00,4.98,5.22,4.96,5.19,457300.0,4.3327,4.5415,4.3153,4.5154,457300.0
2008-07-10 15:05:00,5.2,5.31,5.15,5.27,349100.0,4.5241,4.6198,4.4806,4.585,349100.0
2008-07-10 15:10:00,5.28,5.28,5.15,5.23,196200.0,4.5937,4.5937,4.4806,4.5502,196200.0
2008-07-10 15:15:00,5.23,5.29,5.17,5.18,226900.0,4.5502,4.6024,4.498,4.5067,226900.0
2008-07-10 15:20:00,5.18,5.23,5.16,5.2,130500.0,4.5067,4.5502,4.4893,4.5241,130500.0
2008-07-10 15:25:00,5.2,5.22,5.14,5.15,125100.0,4.5241,4.5415,4.4719,4.4806,125100.0
2008-07-10 15:30:00,5.15,5.17,5.13,5.13,114600.0,4.4806,4.498,4.4632,4.4632,114600.0
2008-07-10 15:35:00,5.13,5.17,5.11,5.15,291900.0,4.4632,4.498,4.4458,4.4806,291900.0
2008-07-10 15:40:00,5.15,5.21,5.13,5.21,129300.0,4.4806,4.5328,4.4632,4.5328,129300.0
2008-07-10 15:45:00,5.21,5.21,5.14,5.15,145800.0,4.5328,4.5328,4.4719,4.4806,145800.0
2008-07-10 15:50:00,5.15,5.16,5.14,5.15,97500.0,4.4806,4.4893,4.4719,4.4806,97500.0
2008-07-10 15:55:00,5.14,5.19,5.11,5.14,263400.0,4.4719,4.5154,4.4458,4.4719,263400.0
2008-07-11 09:30:00,4.88,4.94,4.81,4.84,427000.0,4.2457,4.2979,4.1848,4.2109,427000.0
2008-07-11 09:35:00,4.85,4.85,4.77,4.81,538500.0,4.2196,4.2196,4.15,4.1848,538500.0
2008-07-11 09:40:00,4.8,4.83,4.75,4.82,187000.0,4.1761,4.2022,4.1326,4.1935,187000.0
2008-07-11 09:45:00,4.82,4.87,4.76,4.8,293100.0,4.1935,4.237,4.1413,4.1761,293100.0
2008-07-11 09:50:00,4.8,4.84,4.79,4.84,198000.0,4.1761,4.2109,4.1674,4.2109,198000.0
2008-07-11 09:55:00,4.84,4.87,4.83,4.87,271900.0,4.2109,4.237,4.2022,4.237,271900.0
2008-07-11 10:00:00,4.87,4.93,4.85,4.93,240900.0,4.237,4.2892,4.2196,4.2892,240900.0
2008-07-11 10:05:00,4.93,4.93,4.88,4.9,172800.0,4.2892,4.2892,4.2457,4.2631,172800.0
2008-07-11 10:10:00,4.91,4.94,4.88,4.92,173300.0,4.2718,4.2979,4.2457,4.2805,173300.0
2008-07-11 10:15:00,4.91,4.91,4.86,4.88,117300.0,4.2718,4.2718,4.2283,4.2457,117300.0
2008-07-11 10:20:00,4.89,4.89,4.81,4.82,133300.0,4.2544,4.2544,4.1848,4.1935,133300.0
2008-07-11 10:25:00,4.82,4.84,4.79,4.82,314100.0,4.1935,4.2109,4.1674,4.1935,314100.0
2008-07-11 10:30:00,4.81,4.83,4.76,4.78,218000.0,4.1848,4.2022,4.1413,4.1587,218000.0
2008-07-11 10:35:00,4.77,4.8,4.76,4.77,167500.0,4.15,4.1761,4.1413,4.15,167500.0
2008-07-11 10:40:00,4.76,4.8,4.76,4.79,131400.0,4.1413,4.1761,4.1413,4.1674,131400.0
2008-07-11 10:45:00,4.79,4.8,4.76,4.77,151500.0,4.1674,4.1761,4.1413,4.15,151500.0
2008-07-11 10:50:00,4.77,4.78,4.76,4.76,228500.0,4.15,4.1587,4.1413,4.1413,228500.0
2008-07-11 10:55:00,4.76,4.78,4.75,4.78,91400.0,4.1413,4.1587,4.1326,4.1587,91400.0
2008-07-11 11:00:00,4.78,4.78,4.75,4.76,203200.0,4.1587,4.1587,4.1326,4.1413,203200.0
2008-07-11 11:05:00,4.76,4.77,4.75,4.75,210900.0,4.1413,4.15,4.1326,4.1326,210900.0
2008-07-11 11:10:00,4.75,4.76,4.72,4.72,269600.0,4.1326,4.1413,4.1065,4.1065,269600.0
2008-07-11 11:15:00,4.71,4.73,4.7,4.7,128000.0,4.0978,4.1152,4.0891,4.0891,128000.0
2008-07-11 11:20:00,4.7,4.72,4.69,4.69,130800.0,4.0891,4.1065,4.0804,4.0804,130800.0
2008-07-11 11:25:00,4.69,4.7,4.62,4.64,211200.0,4.0804,4.0891,4.0195,4.0369,211200.0
2008-07-11 11:30:00,4.64,4.69,4.59,4.68,237000.0,4.0369,4.0804,3.9934,4.0717,237000.0
2008-07-11 11:35:00,4.67,4.77,4.67,4.73,180900.0,4.063,4.15,4.063,4.1152,180900.0
2008-07-11 11:40:00,4.73,4.78,4.72,4.77,281400.0,4.1152,4.1587,4.1065,4.15,281400.0
2008-07-11 11:45:00,4.77,4.8,4.68,4.69,234100.0,4.15,4.1761,4.0717,4.0804,234100.0
2008-07-11 11:50:00,4.68,4.68,4.63,4.68,172800.0,4.0717,4.0717,4.0282,4.0717,172800.0
2008-07-11 11:55:00,4.67,4.75,4.66,4.75,141500.0,4.063,4.1326,4.0543,4.1326,141500.0
2008-07-11 12:00:00,4.75,4.77,4.72,4.77,99500.0,4.1326,4.15,4.1065,4.15,99500.0
2008-07-11 12:05:00,4.77,4.78,4.74,4.76,217800.0,4.15,4.1587,4.1239,4.1413,217800.0
2008-07-11 12:10:00,4.76,4.8,4.75,4.77,213500.0,4.1413,4.1761,4.1326,4.15,213500.0
2008-07-11 12:15:00,4.77,4.78,4.76,4.76,53800.0,4.15,4.1587,4.1413,4.1413,53800.0
2008-07-11 12:20:00,4.77,4.84,4.75,4.83,145400.0,4.15,4.2109,4.1326,4.2022,145400.0
2008-07-11 12:25:00,4.83,4.86,4.83,4.86,102900.0,4.2022,4.2283,4.2022,4.2283,102900.0
2008-07-11 12:30:00,4.85,4.87,4.83,4.86,349700.0,4.2196,4.237,4.2022,4.2283,349700.0
2008-07-11 12:35:00,4.86,4.87,4.81,4.81,144600.0,4.2283,4.237,4.1848,4.1848,144600.0
2008-07-11 12:40:00,4.81,4.84,4.8,4.82,86200.0,4.1848,4.2109,4.1761,4.1935,86200.0
2008-07-11 12:45:00,4.82,4.83,4.82,4.82,66600.0,4.1935,4.2022,4.1935,4.1935,66600.0
2008-07-11 12:50:00,4.82,4.85,4.82,4.82,138800.0,4.1935,4.2196,4.1935,4.1935,138800.0
2008-07-11 12:55:00,4.82,4.83,4.8,4.82,67600.0,4.1935,4.2022,4.1761,4.1935,67600.0
2008-07-11 13:00:00,4.81,4.89,4.81,4.89,135200.0,4.1848,4.2544,4.1848,4.2544,135200.0
2008-07-11 13:05:00,4.88,4.88,4.85,4.85,73200.0,4.2457,4.2457,4.2196,4.2196,73200.0
2008-07-11 13:10:00,4.85,4.85,4.8,4.83,145300.0,4.2196,4.2196,4.1761,4.2022,145300.0
2008-07-11 13:15:00,4.84,4.87,4.83,4.86,45300.0,4.2109,4.237,4.2022,4.2283,45300.0
2008-07-11 13:20:00,4.86,4.87,4.82,4.86,94500.0,4.2283,4.237,4.1935,4.2283,94500.0
2008-07-11 13:25:00,4.85,4.86,4.81,4.82,264400.0,4.2196,4.2283,4.1848,4.1935,264400.0
2008-07-11 13:30:00,4.82,4.83,4.81,4.82,45500.0,4.1935,4.2022,4.1848,4.1935,45500.0
2008-07-11 13:35:00,4.83,4.83,4.8,4.8,144100.0,4.2022,4.2022,4.1761,4.1761,144100.0
2008-07-11 13:40:00,4.8,4.85,4.8,4.83,80500.0,4.1761,4.2196,4.1761,4.2022,80500.0
2008-07-11 13:45:00,4.83,4.84,4.81,4.82,57500.0,4.2022,4.2109,4.1848,4.1935,57500.0
2008-07-11 13:50:00,4.81,4.87,4.81,4.86,80500.0,4.1848,4.237,4.1848,4.2283,80500.0
2008-07-11 13:55:00,4.86,4.97,4.86,4.88,313800.0,4.2283,4.324,4.2283,4.2457,313800.0
2008-07-11 14:00:00,4.87,4.89,4.85,4.88,111200.0,4.237,4.2544,4.2196,4.2457,111200.0
2008-07-11 14:05:00,4.87,4.95,4.87,4.9,116000.0,4.237,4.3066,4.237,4.2631,116000.0
2008-07-11 14:10:00,4.9,4.94,4.9,4.94,98400.0,4.2631,4.2979,4.2631,4.2979,98400.0
2008-07-11 14:15:00,4.95,4.95,4.87,4.93,117100.0,4.3066,4.3066,4.237,4.2892,117100.0
2008-07-11 14:20:00,4.94,4.94,4.87,4.88,187500.0,4.2979,4.2979,4.237,4.2457,187500.0
2008-07-11 14:25:00,4.88,4.95,4.87,4.95,125300.0,4.2457,4.3066,4.237,4.3066,125300.0
2008-07-11 14:30:00,4.95,4.97,4.92,4.92,103500.0,4.3066,4.324,4.2805,4.2805,103500.0
2008-07-11 14:35:00,4.92,4.95,4.9,4.94,87200.0,4.2805,4.3066,4.2631,4.2979,87200.0
2008-07-11 14:40:00,4.94,4.98,4.93,4.98,100100.0,4.2979,4.3327,4.2892,4.3327,100100.0
2008-07-11 14:45:00,4.98,5.08,4.97,5.05,230300.0,4.3327,4.4197,4.324,4.3936,230300.0
2008-07-11 14:50:00,5.06,5.11,5.05,5.1,370200.0,4.4023,4.4458,4.3936,4.4371,370200.0
2008-07-11 14:55:00,5.11,5.16,5.06,5.16,569500.0,4.4458,4.4893,4.4023,4.4893,569500.0
2008-07-11 15:00:00,5.15,5.23,5.12,5.22,414400.0,4.4806,4.5502,4.4545,4.5415,414400.0
2008-07-11 15:05:00,5.22,5.22,5.04,5.06,184100.0,4.5415,4.5415,4.3849,4.4023,184100.0
2008-07-11 15:10:00,5.06,5.1,4.96,4.98,297500.0,4.4023,4.4371,4.3153,4.3327,297500.0
2008-07-11 15:15:00,4.96,4.99,4.94,4.94,224100.0,4.3153,4.3414,4.2979,4.2979,224100.0
2008-07-11 15:20:00,4.95,5.03,4.91,4.93,209100.0,4.3066,4.3762,4.2718,4.2892,209100.0
2008-07-11 15:25:00,4.93,5.04,4.93,5.02,153300.0,4.2892,4.3849,4.2892,4.3675,153300.0
2008-07-11 15:30:00,5.03,5.04,4.91,4.92,146100.0,4.3762,4.3849,4.2718,4.2805,146100.0
2008-07-11 15:35:00,4.93,4.97,4.92,4.97,92800.0,4.2892,4.324,4.2805,4.324,92800.0
2008-07-11 15:40:00,4.96,4.96,4.91,4.92,128100.0,4.3153,4.3153,4.2718,4.2805,128100.0
2008-07-11 15:45:00,4.93,4.95,4.91,4.92,136900.0,4.2892,4.3066,4.2718,4.2805,136900.0
2008-07-11 15:50:00,4.93,4.95,4.91,4.91,199800.0,4.2892,4.3066,4.2718,4.2718,199800.0
2008-07-11 15:55:00,4.92,4.93,4.88,4.92,311900.0,4.2805,4.2892,4.2457,4.2805,311900.0
2008-07-14 09:30:00,5.28,5.28,5.06,5.09,160700.0,4.5937,4.5937,4.4023,4.4284,160700.0
2008-07-14 09:35:00,5.09,5.11,4.94,4.95,152000.0,4.4284,4.4458,4.2979,4.3066,152000.0
2008-07-14 09:40:00,4.96,5.04,4.94,4.94,100600.0,4.3153,4.3849,4.2979,4.2979,100600.0
2008-07-14 09:45:00,4.94,4.94,4.83,4.84,137200.0,4.2979,4.2979,4.2022,4.2109,137200.0
2008-07-14 09:50:00,4.85,4.88,4.83,4.84,175900.0,4.2196,4.2457,4.2022,4.2109,175900.0
2008-07-14 09:55:00,4.83,4.91,4.81,4.9,166900.0,4.2022,4.2718,4.1848,4.2631,166900.0
2008-07-14 10:00:00,4.9,4.9,4.84,4.86,144000.0,4.2631,4.2631,4.2109,4.2283,144000.0
2008-07-14 10:05:00,4.87,4.9,4.85,4.89,104100.0,4.237,4.2631,4.2196,4.2544,104100.0
2008-07-14 10:10:00,4.9,4.91,4.87,4.91,99900.0,4.2631,4.2718,4.237,4.2718,99900.0
2008-07-14 10:15:00,4.91,4.92,4.86,4.87,82900.0,4.2718,4.2805,4.2283,4.237,82900.0
2008-07-14 10:20:00,4.86,4.88,4.8,4.82,241600.0,4.2283,4.2457,4.1761,4.1935,241600.0
2008-07-14 10:25:00,4.82,4.82,4.77,4.77,122300.0,4.1935,4.1935,4.15,4.15,122300.0
2008-07-14 10:30:00,4.77,4.83,4.77,4.78,110400.0,4.15,4.2022,4.15,4.1587,110400.0
2008-07-14 10:35:00,4.78,4.8,4.76,4.77,107300.0,4.1587,4.1761,4.1413,4.15,107300.0
2008-07-14 10:40:00,4.77,4.8,4.74,4.77,184800.0,4.15,4.1761,4.1239,4.15,184800.0
2008-07-14 10:45:00,4.78,4.78,4.75,4.77,98400.0,4.1587,4.1587,4.1326,4.15,98400.0
2008-07-14 10:50:00,4.76,4.8,4.76,4.79,91100.0,4.1413,4.1761,4.1413,4.1674,91100.0
2008-07-14 10:55:00,4.79,4.82,4.77,4.79,130200.0,4.1674,4.1935,4.15,4.1674,130200.0
2008-07-14 11:00:00,4.79,4.83,4.78,4.8,158900.0,4.1674,4.2022,4.1587,4.1761,158900.0
2008-07-14 11:05:00,4.79,4.81,4.77,4.77,73000.0,4.1674,4.1848,4.15,4.15,73000.0
2008-07-14 11:10:00,4.77,4.81,4.75,4.78,248200.0,4.15,4.1848,4.1326,4.1587,248200.0
2008-07-14 11:15:00,4.77,4.8,4.7,4.72,197400.0,4.15,4.1761,4.0891,4.1065,197400.0
2008-07-14 11:20:00,4.72,4.72,4.67,4.67,176400.0,4.1065,4.1065,4.063,4.063,176400.0
2008-07-14 11:25:00,4.67,4.71,4.66,4.71,123600.0,4.063,4.0978,4.0543,4.0978,123600.0
2008-07-14 11:30:00,4.7,4.72,4.69,4.71,76200.0,4.0891,4.1065,4.0804,4.0978,76200.0
2008-07-14 11:35:00,4.7,4.73,4.7,4.72,47100.0,4.0891,4.1152,4.0891,4.1065,47100.0
2008-07-14 11:40:00,4.72,4.75,4.7,4.72,96200.0,4.1065,4.1326,4.0891,4.1065,96200.0
2008-07-14 11:45:00,4.72,4.75,4.72,4.72,100200.0,4.1065,4.1326,4.1065,4.1065,100200.0
2008-07-14 11:50:00,4.73,4.73,4.7,4.71,28500.0,4.1152,4.1152,4.0891,4.0978,28500.0
2008-07-14 11:55:00,4.7,4.75,4.67,4.75,80800.0,4.0891,4.1326,4.063,4.1326,80800.0
2008-07-14 12:00:00,4.74,4.74,4.66,4.67,69700.0,4.1239,4.1239,4.0543,4.063,69700.0
2008-07-14 12:05:00,4.66,4.72,4.66,4.67,135900.0,4.0543,4.1065,4.0543,4.063,135900.0
2008-07-14 12:10:00,4.66,4.69,4.65,4.66,80400.0,4.0543,4.0804,4.0456,4.0543,80400.0
2008-07-14 12:15:00,4.67,4.73,4.67,4.72,77800.0,4.063,4.1152,4.063,4.1065,77800.0
2008-07-14 12:20:00,4.71,4.72,4.71,4.71,62500.0,4.0978,4.1065,4.0978,4.0978,62500.0
2008-07-14 12:25:00,4.7,4.7,4.64,4.65,111000.0,4.0891,4.0891,4.0369,4.0456,111000.0
2008-07-14 12:30:00,4.65,4.69,4.64,4.67,87100.0,4.0456,4.0804,4.0369,4.063,87100.0
2008-07-14 12:35:00,4.68,4.7,4.67,4.7,60000.0,4.0717,4.0891,4.063,4.0891,60000.0
2008-07-14 12:40:00,4.7,4.7,4.69,4.69,18200.0,4.0891,4.0891,4.0804,4.0804,18200.0
2008-07-14 12:45:00,4.69,4.7,4.68,4.69,41000.0,4.0804,4.0891,4.0717,4.0804,41000.0
2008-07-14 12:50:00,4.68,4.69,4.68,4.69,15100.0,4.0717,4.0804,4.0717,4.0804,15100.0
2008-07-14 12:55:00,4.68,4.72,4.68,4.72,67100.0,4.0717,4.1065,4.0717,4.1065,67100.0
2008-07-14 13:00:00,4.72,4.72,4.69,4.69,71900.0,4.1065,4.1065,4.0804,4.0804,71900.0
2008-07-14 13:05:00,4.69,4.73,4.69,4.71,80100.0,4.0804,4.1152,4.0804,4.0978,80100.0
2008-07-14 13:10:00,4.72,4.73,4.68,4.68,70900.0,4.1065,4.1152,4.0717,4.0717,70900.0
2008-07-14 13:15:00,4.69,4.72,4.68,4.72,52000.0,4.0804,4.1065,4.0717,4.1065,52000.0
2008-07-14 13:20:00,4.72,4.75,4.7,4.75,83400.0,4.1065,4.1326,4.0891,4.1326,83400.0
2008-07-14 13:25:00,4.74,4.75,4.69,4.7,44200.0,4.1239,4.1326,4.0804,4.0891,44200.0
2008-07-14 13:30:00,4.7,4.73,4.7,4.71,68500.0,4.0891,4.1152,4.0891,4.0978,68500.0
2008-07-14 13:35:00,4.71,4.72,4.7,4.72,38700.0,4.0978,4.1065,4.0891,4.1065,38700.0
2008-07-14 13:40:00,4.72,4.83,4.72,4.8,145000.0,4.1065,4.2022,4.1065,4.1761,145000.0
2008-07-14 13:45:00,4.8,4.8,4.77,4.78,63400.0,4.1761,4.1761,4.15,4.1587,63400.0
2008-07-14 13:50:00,4.78,4.79,4.72,4.72,74500.0,4.1587,4.1674,4.1065,4.1065,74500.0
2008-07-14 13:55:00,4.73,4.77,4.72,4.76,38900.0,4.1152,4.15,4.1065,4.1413,38900.0
2008-07-14 14:00:00,4.77,4.77,4.74,4.74,42400.0,4.15,4.15,4.1239,4.1239,42400.0
2008-07-14 14:05:00,4.74,4.74,4.71,4.73,75300.0,4.1239,4.1239,4.0978,4.1152,75300.0
2008-07-14 14:10:00,4.73,4.74,4.68,4.68,109700.0,4.1152,4.1239,4.0717,4.0717,109700.0
2008-07-14 14:15:00,4.68,4.73,4.67,4.71,90200.0,4.0717,4.1152,4.063,4.0978,90200.0
2008-07-14 14:20:00,4.71,4.73,4.68,4.68,80800.0,4.0978,4.1152,4.0717,4.0717,80800.0
2008-07-14 14:25:00,4.68,4.72,4.67,4.68,156000.0,4.0717,4.1065,4.063,4.0717,156000.0
2008-07-14 14:30:00,4.68,4.7,4.67,4.68,101700.0,4.0717,4.0891,4.063,4.0717,101700.0
2008-07-14 14:35:00,4.69,4.7,4.66,4.67,68100.0,4.0804,4.0891,4.0543,4.063,68100.0
2008-07-14 14:40:00,4.66,4.67,4.65,4.65,75700.0,4.0543,4.063,4.0456,4.0456,75700.0
2008-07-14 14:45:00,4.66,4.66,4.65,4.66,53700.0,4.0543,4.0543,4.0456,4.0543,53700.0
2008-07-14 14:50:00,4.66,4.68,4.65,4.67,68500.0,4.0543,4.0717,4.0456,4.063,68500.0
2008-07-14 14:55:00,4.68,4.69,4.67,4.68,67200.0,4.0717,4.0804,4.063,4.0717,67200.0
2008-07-14 15:00:00,4.68,4.74,4.67,4.73,146400.0,4.0717,4.1239,4.063,4.1152,146400.0
2008-07-14 15:05:00,4.73,4.74,4.69,4.69,50900.0,4.1152,4.1239,4.0804,4.0804,50900.0
2008-07-14 15:10:00,4.68,4.7,4.67,4.68,130300.0,4.0717,4.0891,4.063,4.0717,130300.0
2008-07-14 15:15:00,4.68,4.7,4.67,4.68,150700.0,4.0717,4.0891,4.063,4.0717,150700.0
2008-07-14 15:20:00,4.68,4.75,4.67,4.68,232000.0,4.0717,4.1326,4.063,4.0717,232000.0
2008-07-14 15:25:00,4.69,4.72,4.68,4.71,118200.0,4.0804,4.1065,4.0717,4.0978,118200.0
2008-07-14 15:30:00,4.71,4.75,4.68,4.69,273600.0,4.0978,4.1326,4.0717,4.0804,273600.0
2008-07-14 15:35:00,4.69,4.7,4.67,4.68,82400.0,4.0804,4.0891,4.063,4.0717,82400.0
2008-07-14 15:40:00,4.68,4.7,4.64,4.65,178300.0,4.0717,4.0891,4.0369,4.0456,178300.0
2008-07-14 15:45:00,4.65,4.72,4.65,4.7,249700.0,4.0456,4.1065,4.0456,4.0891,249700.0
2008-07-14 15:50:00,4.7,4.7,4.65,4.65,148300.0,4.0891,4.0891,4.0456,4.0456,148300.0
2008-07-14 15:55:00,4.66,4.68,4.64,4.65,214000.0,4.0543,4.0717,4.0369,4.0456,214000.0
2008-07-15 09:30:00,4.6,4.61,4.44,4.46,151600.0,4.0021,4.0108,3.8629,3.8803,151600.0
2008-07-15 09:35:00,4.45,4.46,4.33,4.36,149700.0,3.8716,3.8803,3.7672,3.7933,149700.0
2008-07-15 09:40:00,4.36,4.42,4.33,4.34,174000.0,3.7933,3.8455,3.7672,3.7759,174000.0
2008-07-15 09:45:00,4.34,4.35,4.32,4.33,104400.0,3.7759,3.7846,3.7585,3.7672,104400.0
2008-07-15 09:50:00,4.33,4.35,4.3,4.3,161900.0,3.7672,3.7846,3.7411,3.7411,161900.0
2008-07-15 09:55:00,4.31,4.31,4.27,4.3,167500.0,3.7498,3.7498,3.715,3.7411,167500.0
2008-07-15 10:00:00,4.3,4.31,4.13,4.15,268900.0,3.7411,3.7498,3.5932,3.6106,268900.0
2008-07-15 10:05:00,4.15,4.16,4.02,4.03,499100.0,3.6106,3.6193,3.4975,3.5062,499100.0
2008-07-15 10:10:00,4.03,4.06,4.0,4.05,602900.0,3.5062,3.5323,3.4801,3.5236,602900.0
2008-07-15 10:15:00,4.05,4.15,4.04,4.15,368500.0,3.5236,3.6106,3.5149,3.6106,368500.0
2008-07-15 10:20:00,4.15,4.16,4.1,4.1,185500.0,3.6106,3.6193,3.5671,3.5671,185500.0
2008-07-15 10:25:00,4.11,4.15,4.08,4.15,275900.0,3.5758,3.6106,3.5497,3.6106,275900.0
2008-07-15 10:30:00,4.15,4.16,4.13,4.16,82300.0,3.6106,3.6193,3.5932,3.6193,82300.0
2008-07-15 10:35:00,4.16,4.16,4.12,4.12,207300.0,3.6193,3.6193,3.5845,3.5845,207300.0
2008-07-15 10:40:00,4.13,4.13,4.09,4.11,175300.0,3.5932,3.5932,3.5584,3.5758,175300.0
2008-07-15 10:45:00,4.11,4.2,4.11,4.2,215900.0,3.5758,3.6541,3.5758,3.6541,215900.0
2008-07-15 10:50:00,4.2,4.34,4.19,4.3,502500.0,3.6541,3.7759,3.6454,3.7411,502500.0
2008-07-15 10:55:00,4.3,4.31,4.24,4.26,124500.0,3.7411,3.7498,3.6889,3.7063,124500.0
2008-07-15 11:00:00,4.27,4.36,4.27,4.35,235100.0,3.715,3.7933,3.715,3.7846,235100.0
2008-07-15 11:05:00,4.35,4.88,4.34,4.81,991800.0,3.7846,4.2457,3.7759,4.1848,991800.0
2008-07-15 11:10:00,4.81,4.82,4.59,4.78,556200.0,4.1848,4.1935,3.9934,4.1587,556200.0
2008-07-15 11:15:00,4.77,4.82,4.73,4.8,155600.0,4.15,4.1935,4.1152,4.1761,155600.0
2008-07-15 11:20:00,4.81,4.92,4.79,4.9,277900.0,4.1848,4.2805,4.1674,4.2631,277900.0
2008-07-15 11:25:00,4.91,4.95,4.81,4.83,385600.0,4.2718,4.3066,4.1848,4.2022,385600.0
2008-07-15 11:30:00,4.82,4.89,4.73,4.73,225100.0,4.1935,4.2544,4.1152,4.1152,225100.0
2008-07-15 11:35:00,4.73,4.78,4.68,4.76,221000.0,4.1152,4.1587,4.0717,4.1413,221000.0
2008-07-15 11:40:00,4.76,4.77,4.58,4.58,225900.0,4.1413,4.15,3.9847,3.9847,225900.0
2008-07-15 11:45:00,4.58,4.72,4.52,4.67,291900.0,3.9847,4.1065,3.9325,4.063,291900.0
2008-07-15 11:50:00,4.67,4.76,4.59,4.74,120900.0,4.063,4.1413,3.9934,4.1239,120900.0
2008-07-15 11:55:00,4.74,4.8,4.69,4.79,135900.0,4.1239,4.1761,4.0804,4.1674,135900.0
2008-07-15 12:00:00,4.8,4.8,4.7,4.79,143200.0,4.1761,4.1761,4.0891,4.1674,143200.0
2008-07-15 12:05:00,4.8,4.8,4.73,4.76,172600.0,4.1761,4.1761,4.1152,4.1413,172600.0
2008-07-15 12:10:00,4.75,4.79,4.75,4.79,108100.0,4.1326,4.1674,4.1326,4.1674,108100.0
2008-07-15 12:15:00,4.78,4.79,4.68,4.76,270400.0,4.1587,4.1674,4.0717,4.1413,270400.0
2008-07-15 12:20:00,4.77,4.79,4.74,4.75,95800.0,4.15,4.1674,4.1239,4.1326,95800.0
2008-07-15 12:25:00,4.74,4.79,4.71,4.79,68800.0,4.1239,4.1674,4.0978,4.1674,68800.0
2008-07-15 12:30:00,4.8,4.85,4.78,4.83,209700.0,4.1761,4.2196,4.1587,4.2022,209700.0
2008-07-15 12:35:00,4.83,4.84,4.77,4.79,126200.0,4.2022,4.2109,4.15,4.1674,126200.0
2008-07-15 12:40:00,4.79,4.82,4.78,4.82,64400.0,4.1674,4.1935,4.1587,4.1935,64400.0
2008-07-15 12:45:00,4.81,4.82,4.69,4.72,191000.0,4.1848,4.1935,4.0804,4.1065,191000.0
2008-07-15 12:50:00,4.72,4.8,4.7,4.8,148900.0,4.1065,4.1761,4.0891,4.1761,148900.0
2008-07-15 12:55:00,4.8,4.85,4.79,4.84,92200.0,4.1761,4.2196,4.1674,4.2109,92200.0
2008-07-15 13:00:00,4.85,4.92,4.84,4.91,189500.0,4.2196,4.2805,4.2109,4.2718,189500.0
2008-07-15 13:05:00,4.9,4.92,4.88,4.91,148400.0,4.2631,4.2805,4.2457,4.2718,148400.0
2008-07-15 13:10:00,4.91,4.95,4.75,4.94,204400.0,4.2718,4.3066,4.1326,4.2979,204400.0
2008-07-15 13:15:00,4.93,4.94,4.84,4.84,122900.0,4.2892,4.2979,4.2109,4.2109,122900.0
2008-07-15 13:20:00,4.85,4.85,4.82,4.83,98900.0,4.2196,4.2196,4.1935,4.2022,98900.0
2008-07-15 13:25:00,4.83,4.86,4.71,4.85,181900.0,4.2022,4.2283,4.0978,4.2196,181900.0
2008-07-15 13:30:00,4.84,4.85,4.83,4.84,69200.0,4.2109,4.2196,4.2022,4.2109,69200.0
2008-07-15 13:35:00,4.84,4.85,4.82,4.83,71600.0,4.2109,4.2196,4.1935,4.2022,71600.0
2008-07-15 13:40:00,4.83,4.87,4.83,4.85,71900.0,4.2022,4.237,4.2022,4.2196,71900.0
2008-07-15 13:45:00,4.86,4.89,4.84,4.89,74000.0,4.2283,4.2544,4.2109,4.2544,74000.0
2008-07-15 13:50:00,4.89,4.9,4.88,4.9,70500.0,4.2544,4.2631,4.2457,4.2631,70500.0
2008-07-15 13:55:00,4.9,4.91,4.86,4.87,106300.0,4.2631,4.2718,4.2283,4.237,106300.0
2008-07-15 14:00:00,4.87,4.88,4.82,4.83,48800.0,4.237,4.2457,4.1935,4.2022,48800.0
2008-07-15 14:05:00,4.84,4.84,4.81,4.83,186000.0,4.2109,4.2109,4.1848,4.2022,186000.0
2008-07-15 14:10:00,4.84,4.84,4.77,4.79,132100.0,4.2109,4.2109,4.15,4.1674,132100.0
2008-07-15 14:15:00,4.78,4.82,4.78,4.8,86600.0,4.1587,4.1935,4.1587,4.1761,86600.0
2008-07-15 14:20:00,4.8,4.81,4.77,4.79,70900.0,4.1761,4.1848,4.15,4.1674,70900.0
2008-07-15 14:25:00,4.79,4.83,4.78,4.8,143900.0,4.1674,4.2022,4.1587,4.1761,143900.0
2008-07-15 14:30:00,4.79,4.84,4.79,4.82,82300.0,4.1674,4.2109,4.1674,4.1935,82300.0
2008-07-15 14:35:00,4.81,4.82,4.73,4.74,153800.0,4.1848,4.1935,4.1152,4.1239,153800.0
2008-07-15 14:40:00,4.73,4.79,4.73,4.77,80000.0,4.1152,4.1674,4.1152,4.15,80000.0
2008-07-15 14:45:00,4.76,4.82,4.76,4.82,108900.0,4.1413,4.1935,4.1413,4.1935,108900.0
2008-07-15 14:50:00,4.82,4.82,4.76,4.78,98500.0,4.1935,4.1935,4.1413,4.1587,98500.0
2008-07-15 14:55:00,4.78,4.8,4.77,4.78,60500.0,4.1587,4.1761,4.15,4.1587,60500.0
2008-07-15 15:00:00,4.78,4.82,4.78,4.81,101800.0,4.1587,4.1935,4.1587,4.1848,101800.0
2008-07-15 15:05:00,4.8,4.8,4.76,4.77,113700.0,4.1761,4.1761,4.1413,4.15,113700.0
2008-07-15 15:10:00,4.77,4.81,4.76,4.77,68500.0,4.15,4.1848,4.1413,4.15,68500.0
2008-07-15 15:15:00,4.78,4.78,4.71,4.72,123100.0,4.1587,4.1587,4.0978,4.1065,123100.0
2008-07-15 15:20:00,4.73,4.73,4.69,4.7,63800.0,4.1152,4.1152,4.0804,4.0891,63800.0
2008-07-15 15:25:00,4.7,4.7,4.63,4.65,159200.0,4.0891,4.0891,4.0282,4.0456,159200.0
2008-07-15 15:30:00,4.65,4.66,4.62,4.64,207300.0,4.0456,4.0543,4.0195,4.0369,207300.0
2008-07-15 15:35:00,4.65,4.65,4.55,4.58,336700.0,4.0456,4.0456,3.9586,3.9847,336700.0
2008-07-15 15:40:00,4.58,4.6,4.55,4.57,174700.0,3.9847,4.0021,3.9586,3.976,174700.0
2008-07-15 15:45:00,4.57,4.63,4.56,4.58,242800.0,3.976,4.0282,3.9673,3.9847,242800.0
2008-07-15 15:50:00,4.58,4.6,4.54,4.56,254400.0,3.9847,4.0021,3.9499,3.9673,254400.0
2008-07-15 15:55:00,4.56,4.6,4.55,4.6,414500.0,3.9673,4.0021,3.9586,4.0021,414500.0
2008-07-16 09:30:00,4.76,5.08,4.75,5.03,867800.0,4.1413,4.4197,4.1326,4.3762,867800.0
2008-07-16 09:35:00,5.03,5.09,5.01,5.03,479500.0,4.3762,4.4284,4.3588,4.3762,479500.0
2008-07-16 09:40:00,5.05,5.05,5.02,5.04,245600.0,4.3936,4.3936,4.3675,4.3849,245600.0
2008-07-16 09:45:00,5.04,5.04,4.97,5.0,330200.0,4.3849,4.3849,4.324,4.3501,330200.0
2008-07-16 09:50:00,5.0,5.16,4.99,5.16,553700.0,4.3501,4.4893,4.3414,4.4893,553700.0
2008-07-16 09:55:00,5.16,5.3,5.16,5.25,832900.0,4.4893,4.6111,4.4893,4.5676,832900.0
2008-07-16 10:00:00,5.25,5.29,5.0,5.26,428700.0,4.5676,4.6024,4.3501,4.5763,428700.0
2008-07-16 10:05:00,5.26,5.27,5.13,5.18,612900.0,4.5763,4.585,4.4632,4.5067,612900.0
2008-07-16 10:10:00,5.18,5.29,5.18,5.28,637600.0,4.5067,4.6024,4.5067,4.5937,637600.0
2008-07-16 10:15:00,5.28,5.34,5.26,5.32,657700.0,4.5937,4.6459,4.5763,4.6285,657700.0
2008-07-16 10:20:00,5.32,5.32,5.24,5.3,355100.0,4.6285,4.6285,4.5589,4.6111,355100.0
2008-07-16 10:25:00,5.3,5.32,5.24,5.32,524900.0,4.6111,4.6285,4.5589,4.6285,524900.0
2008-07-16 10:30:00,5.32,5.34,5.29,5.31,312500.0,4.6285,4.6459,4.6024,4.6198,312500.0
2008-07-16 10:35:00,5.32,5.85,5.32,5.81,2128000.0,4.6285,5.0896,4.6285,5.0548,2128000.0
2008-07-16 10:40:00,5.81,5.86,5.5,5.55,1397100.0,5.0548,5.0983,4.7851,4.8286,1397100.0
2008-07-16 10:45:00,5.55,5.71,5.55,5.64,556500.0,4.8286,4.9678,4.8286,4.9069,556500.0
2008-07-16 10:50:00,5.64,5.78,5.63,5.74,676100.0,4.9069,5.0287,4.8982,4.9939,676100.0
2008-07-16 10:55:00,5.74,5.81,5.69,5.8,612500.0,4.9939,5.0548,4.9504,5.0461,612500.0
2008-07-16 11:00:00,5.81,5.9,5.8,5.88,858000.0,5.0548,5.1331,5.0461,5.1157,858000.0
2008-07-16 11:05:00,5.89,5.9,5.77,5.79,759200.0,5.1244,5.1331,5.02,5.0374,759200.0
2008-07-16 11:10:00,5.79,5.86,5.73,5.75,651700.0,5.0374,5.0983,4.9852,5.0026,651700.0
2008-07-16 11:15:00,5.75,5.76,5.7,5.7,555200.0,5.0026,5.0113,4.9591,4.9591,555200.0
2008-07-16 11:20:00,5.7,5.72,5.64,5.64,548100.0,4.9591,4.9765,4.9069,4.9069,548100.0
2008-07-16 11:25:00,5.63,5.7,5.61,5.63,350800.0,4.8982,4.9591,4.8808,4.8982,350800.0
2008-07-16 11:30:00,5.62,5.69,5.62,5.69,199400.0,4.8895,4.9504,4.8895,4.9504,199400.0
2008-07-16 11:35:00,5.69,5.7,5.63,5.63,101200.0,4.9504,4.9591,4.8982,4.8982,101200.0
2008-07-16 11:40:00,5.64,5.68,5.61,5.61,148900.0,4.9069,4.9417,4.8808,4.8808,148900.0
2008-07-16 11:45:00,5.61,5.61,5.52,5.61,210400.0,4.8808,4.8808,4.8025,4.8808,210400.0
2008-07-16 11:50:00,5.61,5.64,5.5,5.59,202000.0,4.8808,4.9069,4.7851,4.8634,202000.0
2008-07-16 11:55:00,5.6,5.64,5.59,5.62,161400.0,4.8721,4.9069,4.8634,4.8895,161400.0
2008-07-16 12:00:00,5.61,5.62,5.53,5.53,156200.0,4.8808,4.8895,4.8112,4.8112,156200.0
2008-07-16 12:05:00,5.53,5.54,5.34,5.4,336100.0,4.8112,4.8199,4.6459,4.6981,336100.0
2008-07-16 12:10:00,5.41,5.42,5.31,5.42,329500.0,4.7068,4.7155,4.6198,4.7155,329500.0
2008-07-16 12:15:00,5.41,5.41,5.31,5.35,299200.0,4.7068,4.7068,4.6198,4.6546,299200.0
2008-07-16 12:20:00,5.34,5.49,5.34,5.49,236000.0,4.6459,4.7764,4.6459,4.7764,236000.0
2008-07-16 12:25:00,5.49,5.53,5.48,5.51,238400.0,4.7764,4.8112,4.7677,4.7938,238400.0
2008-07-16 12:30:00,5.51,5.52,5.47,5.51,161400.0,4.7938,4.8025,4.759,4.7938,161400.0
2008-07-16 12:35:00,5.51,5.61,5.5,5.52,344100.0,4.7938,4.8808,4.7851,4.8025,344100.0
2008-07-16 12:40:00,5.51,5.54,5.48,5.51,224800.0,4.7938,4.8199,4.7677,4.7938,224800.0
2008-07-16 12:45:00,5.51,5.51,5.47,5.48,162600.0,4.7938,4.7938,4.759,4.7677,162600.0
2008-07-16 12:50:00,5.49,5.52,5.45,5.51,156800.0,4.7764,4.8025,4.7416,4.7938,156800.0
2008-07-16 12:55:00,5.5,5.51,5.49,5.5,122100.0,4.7851,4.7938,4.7764,4.7851,122100.0
2008-07-16 13:00:00,5.5,5.52,5.5,5.51,183700.0,4.7851,4.8025,4.7851,4.7938,183700.0
2008-07-16 13:05:00,5.51,5.52,5.46,5.46,229800.0,4.7938,4.8025,4.7503,4.7503,229800.0
2008-07-16 13:10:00,5.47,5.5,5.47,5.49,408800.0,4.759,4.7851,4.759,4.7764,408800.0
2008-07-16 13:15:00,5.5,5.53,5.49,5.52,159600.0,4.7851,4.8112,4.7764,4.8025,159600.0
2008-07-16 13:20:00,5.53,5.54,5.5,5.53,278500.0,4.8112,4.8199,4.7851,4.8112,278500.0
2008-07-16 13:25:00,5.53,5.53,5.51,5.52,282400.0,4.8112,4.8112,4.7938,4.8025,282400.0
2008-07-16 13:30:00,5.52,5.53,5.5,5.51,318800.0,4.8025,4.8112,4.7851,4.7938,318800.0
2008-07-16 13:35:00,5.5,5.6,5.5,5.53,330600.0,4.7851,4.8721,4.7851,4.8112,330600.0
2008-07-16 13:40:00,5.54,5.67,5.51,5.64,387500.0,4.8199,4.933,4.7938,4.9069,387500.0
2008-07-16 13:45:00,5.63,5.64,5.53,5.56,186500.0,4.8982,4.9069,4.8112,4.8373,186500.0
2008-07-16 13:50:00,5.56,5.6,5.5,5.58,155400.0,4.8373,4.8721,4.7851,4.8547,155400.0
2008-07-16 13:55:00,5.59,5.68,5.59,5.65,265900.0,4.8634,4.9417,4.8634,4.9156,265900.0
2008-07-16 14:00:00,5.65,5.77,5.65,5.74,716000.0,4.9156,5.02,4.9156,4.9939,716000.0
2008-07-16 14:05:00,5.74,5.75,5.68,5.69,576400.0,4.9939,5.0026,4.9417,4.9504,576400.0
2008-07-16 14:10:00,5.69,5.73,5.66,5.73,280000.0,4.9504,4.9852,4.9243,4.9852,280000.0
2008-07-16 14:15:00,5.72,5.75,5.7,5.75,275300.0,4.9765,5.0026,4.9591,5.0026,275300.0
2008-07-16 14:20:00,5.75,5.8,5.71,5.8,596600.0,5.0026,5.0461,4.9678,5.0461,596600.0
2008-07-16 14:25:00,5.79,5.84,5.79,5.83,465100.0,5.0374,5.0809,5.0374,5.0722,465100.0
2008-07-16 14:30:00,5.83,5.88,5.78,5.83,409300.0,5.0722,5.1157,5.0287,5.0722,409300.0
2008-07-16 14:35:00,5.82,5.85,5.8,5.83,278100.0,5.0635,5.0896,5.0461,5.0722,278100.0
2008-07-16 14:40:00,5.83,5.88,5.8,5.86,366000.0,5.0722,5.1157,5.0461,5.0983,366000.0
2008-07-16 14:45:00,5.85,5.86,5.77,5.85,244200.0,5.0896,5.0983,5.02,5.0896,244200.0
2008-07-16 14:50:00,5.85,5.87,5.84,5.86,200800.0,5.0896,5.107,5.0809,5.0983,200800.0
2008-07-16 14:55:00,5.86,5.88,5.84,5.87,177900.0,5.0983,5.1157,5.0809,5.107,177900.0
2008-07-16 15:00:00,5.86,5.86,5.84,5.86,132400.0,5.0983,5.0983,5.0809,5.0983,132400.0
2008-07-16 15:05:00,5.85,5.88,5.85,5.86,285600.0,5.0896,5.1157,5.0896,5.0983,285600.0
2008-07-16 15:10:00,5.86,5.88,5.84,5.86,202900.0,5.0983,5.1157,5.0809,5.0983,202900.0
2008-07-16 15:15:00,5.85,5.87,5.85,5.86,122000.0,5.0896,5.107,5.0896,5.0983,122000.0
2008-07-16 15:20:00,5.86,5.89,5.86,5.89,299400.0,5.0983,5.1244,5.0983,5.1244,299400.0
2008-07-16 15:25:00,5.89,5.94,5.86,5.92,611900.0,5.1244,5.168,5.0983,5.1505,611900.0
2008-07-16 15:30:00,5.91,5.94,5.8,5.87,459300.0,5.1418,5.168,5.0461,5.107,459300.0
2008-07-16 15:35:00,5.87,5.96,5.87,5.96,421600.0,5.107,5.1854,5.107,5.1854,421600.0
2008-07-16 15:40:00,5.96,6.0,5.95,5.96,736100.0,5.1854,5.2202,5.1767,5.1854,736100.0
2008-07-16 15:45:00,5.96,5.98,5.87,5.9,312700.0,5.1854,5.2028,5.107,5.1331,312700.0
2008-07-16 15:50:00,5.9,5.98,5.89,5.97,371100.0,5.1331,5.2028,5.1244,5.1941,371100.0
2008-07-16 15:55:00,5.97,6.11,5.92,6.04,676800.0,5.1941,5.3159,5.1505,5.255,676800.0
2008-07-17 09:30:00,6.19,6.3,6.08,6.18,397000.0,5.3855,5.4812,5.2898,5.3768,397000.0
2008-07-17 09:35:00,6.18,6.27,6.17,6.24,295600.0,5.3768,5.4551,5.3681,5.429,295600.0
2008-07-17 09:40:00,6.24,6.32,6.23,6.3,314900.0,5.429,5.4986,5.4203,5.4812,314900.0
2008-07-17 09:45:00,6.3,6.32,5.85,5.85,459600.0,5.4812,5.4986,5.0896,5.0896,459600.0
2008-07-17 09:50:00,5.85,5.91,5.69,5.9,499000.0,5.0896,5.1418,4.9504,5.1331,499000.0
2008-07-17 09:55:00,5.91,5.99,5.52,5.56,1072300.0,5.1418,5.2115,4.8025,4.8373,1072300.0
2008-07-17 10:00:00,5.56,6.2,5.54,5.85,572500.0,4.8373,5.3942,4.8199,5.0896,572500.0
2008-07-17 10:05:00,5.84,5.85,5.75,5.81,372500.0,5.0809,5.0896,5.0026,5.0548,372500.0
2008-07-17 10:10:00,5.81,5.88,5.8,5.81,275700.0,5.0548,5.1157,5.0461,5.0548,275700.0
2008-07-17 10:15:00,5.81,6.04,5.79,5.96,334200.0,5.0548,5.255,5.0374,5.1854,334200.0
2008-07-17 10:20:00,5.96,5.96,5.86,5.87,101100.0,5.1854,5.1854,5.0983,5.107,101100.0
2008-07-17 10:25:00,5.87,5.94,5.86,5.86,189600.0,5.107,5.168,5.0983,5.0983,189600.0
2008-07-17 10:30:00,5.86,5.92,5.82,5.88,98500.0,5.0983,5.1505,5.0635,5.1157,98500.0
2008-07-17 10:35:00,5.89,6.04,5.88,6.02,636700.0,5.1244,5.255,5.1157,5.2376,636700.0
2008-07-17 10:40:00,6.02,6.03,5.88,5.9,295800.0,5.2376,5.2463,5.1157,5.1331,295800.0
2008-07-17 10:45:00,5.9,5.92,5.86,5.88,144300.0,5.1331,5.1505,5.0983,5.1157,144300.0
2008-07-17 10:50:00,5.88,5.89,5.81,5.83,194600.0,5.1157,5.1244,5.0548,5.0722,194600.0
2008-07-17 10:55:00,5.83,5.9,5.83,5.9,108300.0,5.0722,5.1331,5.0722,5.1331,108300.0
2008-07-17 11:00:00,5.89,5.93,5.88,5.88,166600.0,5.1244,5.1592,5.1157,5.1157,166600.0
2008-07-17 11:05:00,5.88,5.89,5.8,5.84,143000.0,5.1157,5.1244,5.0461,5.0809,143000.0
2008-07-17 11:10:00,5.83,5.89,5.8,5.89,143800.0,5.0722,5.1244,5.0461,5.1244,143800.0
2008-07-17 11:15:00,5.9,5.96,5.83,5.83,150000.0,5.1331,5.1854,5.0722,5.0722,150000.0
2008-07-17 11:20:00,5.84,5.96,5.82,5.93,168400.0,5.0809,5.1854,5.0635,5.1592,168400.0
2008-07-17 11:25:00,5.93,6.01,5.9,5.99,236200.0,5.1592,5.2289,5.1331,5.2115,236200.0
2008-07-17 11:30:00,6.0,6.0,5.95,5.98,112800.0,5.2202,5.2202,5.1767,5.2028,112800.0
2008-07-17 11:35:00,5.98,6.1,5.98,6.09,203200.0,5.2028,5.3072,5.2028,5.2985,203200.0
2008-07-17 11:40:00,6.08,6.36,6.08,6.35,763400.0,5.2898,5.5334,5.2898,5.5247,763400.0
2008-07-17 11:45:00,6.35,6.43,6.3,6.35,868100.0,5.5247,5.5943,5.4812,5.5247,868100.0
2008-07-17 11:50:00,6.35,6.45,6.35,6.45,292400.0,5.5247,5.6117,5.5247,5.6117,292400.0
2008-07-17 11:55:00,6.45,6.48,6.41,6.45,366400.0,5.6117,5.6378,5.5769,5.6117,366400.0
2008-07-17 12:00:00,6.44,6.44,6.32,6.35,139400.0,5.603,5.603,5.4986,5.5247,139400.0
2008-07-17 12:05:00,6.35,6.35,6.29,6.31,168300.0,5.5247,5.5247,5.4725,5.4899,168300.0
2008-07-17 12:10:00,6.32,6.38,6.31,6.33,311000.0,5.4986,5.5508,5.4899,5.5073,311000.0
2008-07-17 12:15:00,6.34,6.37,6.31,6.33,166900.0,5.516,5.5421,5.4899,5.5073,166900.0
2008-07-17 12:20:00,6.34,6.35,6.3,6.32,150700.0,5.516,5.5247,5.4812,5.4986,150700.0
2008-07-17 12:25:00,6.31,6.33,6.22,6.24,154600.0,5.4899,5.5073,5.4116,5.429,154600.0
2008-07-17 12:30:00,6.24,6.24,6.19,6.2,115000.0,5.429,5.429,5.3855,5.3942,115000.0
2008-07-17 12:35:00,6.2,6.29,6.2,6.23,119600.0,5.3942,5.4725,5.3942,5.4203,119600.0
2008-07-17 12:40:00,6.24,6.28,6.23,6.26,70600.0,5.429,5.4638,5.4203,5.4464,70600.0
2008-07-17 12:45:00,6.26,6.27,6.23,6.26,143800.0,5.4464,5.4551,5.4203,5.4464,143800.0
2008-07-17 12:50:00,6.26,6.35,6.25,6.33,192500.0,5.4464,5.5247,5.4377,5.5073,192500.0
2008-07-17 12:55:00,6.34,6.37,6.32,6.33,135500.0,5.516,5.5421,5.4986,5.5073,135500.0
2008-07-17 13:00:00,6.33,6.34,6.28,6.32,127100.0,5.5073,5.516,5.4638,5.4986,127100.0
2008-07-17 13:05:00,6.33,6.41,6.32,6.41,248000.0,5.5073,5.5769,5.4986,5.5769,248000.0
2008-07-17 13:10:00,6.4,6.48,6.39,6.48,224500.0,5.5682,5.6378,5.5595,5.6378,224500.0
2008-07-17 13:15:00,6.48,6.75,6.47,6.74,718900.0,5.6378,5.8727,5.6291,5.864,718900.0
2008-07-17 13:20:00,6.74,6.75,6.59,6.61,492000.0,5.864,5.8727,5.7335,5.7509,492000.0
2008-07-17 13:25:00,6.61,6.62,6.51,6.54,177300.0,5.7509,5.7596,5.6639,5.69,177300.0
2008-07-17 13:30:00,6.54,6.65,6.5,6.64,200800.0,5.69,5.7857,5.6552,5.777,200800.0
2008-07-17 13:35:00,6.64,6.7,6.64,6.7,208000.0,5.777,5.8292,5.777,5.8292,208000.0
2008-07-17 13:40:00,6.7,6.72,6.62,6.69,328300.0,5.8292,5.8466,5.7596,5.8205,328300.0
2008-07-17 13:45:00,6.68,6.71,6.66,6.71,306700.0,5.8118,5.8379,5.7944,5.8379,306700.0
2008-07-17 13:50:00,6.7,6.75,6.7,6.73,223100.0,5.8292,5.8727,5.8292,5.8553,223100.0
2008-07-17 13:55:00,6.73,6.79,6.7,6.77,548800.0,5.8553,5.9075,5.8292,5.8901,548800.0
2008-07-17 14:00:00,6.78,6.8,6.7,6.71,182900.0,5.8988,5.9162,5.8292,5.8379,182900.0
2008-07-17 14:05:00,6.7,6.79,6.69,6.78,171500.0,5.8292,5.9075,5.8205,5.8988,171500.0
2008-07-17 14:10:00,6.78,6.79,6.77,6.78,127800.0,5.8988,5.9075,5.8901,5.8988,127800.0
2008-07-17 14:15:00,6.79,6.79,6.75,6.79,174600.0,5.9075,5.9075,5.8727,5.9075,174600.0
2008-07-17 14:20:00,6.79,6.84,6.79,6.82,243400.0,5.9075,5.951,5.9075,5.9336,243400.0
2008-07-17 14:25:00,6.83,7.0,6.82,6.99,461300.0,5.9423,6.0902,5.9336,6.0815,461300.0
2008-07-17 14:30:00,6.98,6.99,6.73,6.75,265000.0,6.0728,6.0815,5.8553,5.8727,265000.0
2008-07-17 14:35:00,6.74,6.86,6.74,6.8,321200.0,5.864,5.9684,5.864,5.9162,321200.0
2008-07-17 14:40:00,6.8,6.81,6.74,6.78,270300.0,5.9162,5.9249,5.864,5.8988,270300.0
2008-07-17 14:45:00,6.78,6.8,6.76,6.77,212200.0,5.8988,5.9162,5.8814,5.8901,212200.0
2008-07-17 14:50:00,6.77,6.79,6.74,6.79,218800.0,5.8901,5.9075,5.864,5.9075,218800.0
2008-07-17 14:55:00,6.79,6.79,6.74,6.74,146700.0,5.9075,5.9075,5.864,5.864,146700.0
2008-07-17 15:00:00,6.75,6.81,6.74,6.79,170700.0,5.8727,5.9249,5.864,5.9075,170700.0
2008-07-17 15:05:00,6.79,6.8,6.78,6.79,110100.0,5.9075,5.9162,5.8988,5.9075,110100.0
2008-07-17 15:10:00,6.79,6.79,6.7,6.71,171800.0,5.9075,5.9075,5.8292,5.8379,171800.0
2008-07-17 15:15:00,6.71,6.8,6.71,6.8,139900.0,5.8379,5.9162,5.8379,5.9162,139900.0
2008-07-17 15:20:00,6.8,6.85,6.79,6.84,163800.0,5.9162,5.9597,5.9075,5.951,163800.0
2008-07-17 15:25:00,6.85,6.88,6.83,6.85,188400.0,5.9597,5.9858,5.9423,5.9597,188400.0
2008-07-17 15:30:00,6.85,6.86,6.72,6.74,229100.0,5.9597,5.9684,5.8466,5.864,229100.0
2008-07-17 15:35:00,6.74,6.84,6.73,6.82,273900.0,5.864,5.951,5.8553,5.9336,273900.0
2008-07-17 15:40:00,6.82,6.82,6.78,6.8,219700.0,5.9336,5.9336,5.8988,5.9162,219700.0
2008-07-17 15:45:00,6.8,6.83,6.8,6.82,141900.0,5.9162,5.9423,5.9162,5.9336,141900.0
2008-07-17 15:50:00,6.81,6.82,6.79,6.81,298200.0,5.9249,5.9336,5.9075,5.9249,298200.0
2008-07-17 15:55:00,6.81,6.89,6.8,6.89,329800.0,5.9249,5.9945,5.9162,5.9945,329800.0
2008-07-18 09:30:00,6.76,6.9,6.76,6.86,583700.0,5.8814,6.0032,5.8814,5.9684,583700.0
2008-07-18 09:35:00,6.87,6.88,6.75,6.79,374800.0,5.9771,5.9858,5.8727,5.9075,374800.0
2008-07-18 09:40:00,6.79,6.8,6.47,6.53,318900.0,5.9075,5.9162,5.6291,5.6813,318900.0
2008-07-18 09:45:00,6.53,6.72,6.51,6.71,205900.0,5.6813,5.8466,5.6639,5.8379,205900.0
2008-07-18 09:50:00,6.71,6.72,6.55,6.63,168200.0,5.8379,5.8466,5.6987,5.7683,168200.0
2008-07-18 09:55:00,6.63,6.72,6.57,6.57,134500.0,5.7683,5.8466,5.7161,5.7161,134500.0
2008-07-18 10:00:00,6.58,6.6,6.52,6.55,106800.0,5.7248,5.7422,5.6726,5.6987,106800.0
2008-07-18 10:05:00,6.55,6.63,6.5,6.61,266100.0,5.6987,5.7683,5.6552,5.7509,266100.0
2008-07-18 10:10:00,6.6,6.61,6.53,6.58,192100.0,5.7422,5.7509,5.6813,5.7248,192100.0
2008-07-18 10:15:00,6.58,6.68,6.57,6.59,130500.0,5.7248,5.8118,5.7161,5.7335,130500.0
2008-07-18 10:20:00,6.58,6.63,6.58,6.6,97100.0,5.7248,5.7683,5.7248,5.7422,97100.0
2008-07-18 10:25:00,6.59,6.68,6.59,6.67,120000.0,5.7335,5.8118,5.7335,5.8031,120000.0
2008-07-18 10:30:00,6.68,6.68,6.61,6.65,117100.0,5.8118,5.8118,5.7509,5.7857,117100.0
2008-07-18 10:35:00,6.64,6.68,6.62,6.63,85400.0,5.777,5.8118,5.7596,5.7683,85400.0
2008-07-18 10:40:00,6.64,6.7,6.6,6.69,128700.0,5.777,5.8292,5.7422,5.8205,128700.0
2008-07-18 10:45:00,6.69,6.76,6.68,6.76,201500.0,5.8205,5.8814,5.8118,5.8814,201500.0
2008-07-18 10:50:00,6.76,6.98,6.75,6.94,361400.0,5.8814,6.0728,5.8727,6.038,361400.0
2008-07-18 10:55:00,6.94,6.98,6.9,6.98,192300.0,6.038,6.0728,6.0032,6.0728,192300.0
2008-07-18 11:00:00,6.98,7.09,6.97,7.03,347800.0,6.0728,6.1685,6.0641,6.1163,347800.0
2008-07-18 11:05:00,7.03,7.07,7.0,7.04,268000.0,6.1163,6.1511,6.0902,6.125,268000.0
2008-07-18 11:10:00,7.04,7.17,7.04,7.13,243800.0,6.125,6.2381,6.125,6.2033,243800.0
2008-07-18 11:15:00,7.13,7.15,7.11,7.13,158200.0,6.2033,6.2207,6.1859,6.2033,158200.0
2008-07-18 11:20:00,7.13,7.25,7.13,7.2,386600.0,6.2033,6.3077,6.2033,6.2642,386600.0
2008-07-18 11:25:00,7.2,7.21,7.1,7.12,449400.0,6.2642,6.2729,6.1772,6.1946,449400.0
2008-07-18 11:30:00,7.13,7.14,7.06,7.06,202700.0,6.2033,6.212,6.1424,6.1424,202700.0
2008-07-18 11:35:00,7.06,7.1,7.02,7.07,243600.0,6.1424,6.1772,6.1076,6.1511,243600.0
2008-07-18 11:40:00,7.07,7.08,7.01,7.02,165100.0,6.1511,6.1598,6.0989,6.1076,165100.0
2008-07-18 11:45:00,7.01,7.01,6.92,6.93,199600.0,6.0989,6.0989,6.0206,6.0293,199600.0
2008-07-18 11:50:00,6.94,6.95,6.87,6.94,204200.0,6.038,6.0467,5.9771,6.038,204200.0
2008-07-18 11:55:00,6.95,6.95,6.92,6.95,45500.0,6.0467,6.0467,6.0206,6.0467,45500.0
2008-07-18 12:00:00,6.95,7.03,6.94,6.97,266800.0,6.0467,6.1163,6.038,6.0641,266800.0
2008-07-18 12:05:00,6.97,6.99,6.95,6.97,184600.0,6.0641,6.0815,6.0467,6.0641,184600.0
2008-07-18 12:10:00,6.97,6.99,6.92,6.94,271600.0,6.0641,6.0815,6.0206,6.038,271600.0
2008-07-18 12:15:00,6.93,6.97,6.91,6.91,139900.0,6.0293,6.0641,6.0119,6.0119,139900.0
2008-07-18 12:20:00,6.91,7.04,6.91,7.03,145100.0,6.0119,6.125,6.0119,6.1163,145100.0
2008-07-18 12:25:00,7.03,7.04,6.95,6.96,176400.0,6.1163,6.125,6.0467,6.0554,176400.0
2008-07-18 12:30:00,6.97,6.97,6.9,6.91,140200.0,6.0641,6.0641,6.0032,6.0119,140200.0
2008-07-18 12:35:00,6.91,6.98,6.91,6.95,103100.0,6.0119,6.0728,6.0119,6.0467,103100.0
2008-07-18 12:40:00,6.95,6.97,6.9,6.94,93000.0,6.0467,6.0641,6.0032,6.038,93000.0
2008-07-18 12:45:00,6.94,6.95,6.92,6.93,54000.0,6.038,6.0467,6.0206,6.0293,54000.0
2008-07-18 12:50:00,6.94,6.94,6.83,6.83,216000.0,6.038,6.038,5.9423,5.9423,216000.0
2008-07-18 12:55:00,6.83,6.85,6.77,6.78,154500.0,5.9423,5.9597,5.8901,5.8988,154500.0
2008-07-18 13:00:00,6.78,6.95,6.76,6.94,313000.0,5.8988,6.0467,5.8814,6.038,313000.0
2008-07-18 13:05:00,6.95,6.98,6.92,6.95,162000.0,6.0467,6.0728,6.0206,6.0467,162000.0
2008-07-18 13:10:00,6.94,6.95,6.87,6.9,131200.0,6.038,6.0467,5.9771,6.0032,131200.0
2008-07-18 13:15:00,6.9,6.91,6.88,6.88,221700.0,6.0032,6.0119,5.9858,5.9858,221700.0
2008-07-18 13:20:00,6.89,6.92,6.89,6.91,189500.0,5.9945,6.0206,5.9945,6.0119,189500.0
2008-07-18 13:25:00,6.91,6.92,6.88,6.9,175300.0,6.0119,6.0206,5.9858,6.0032,175300.0
2008-07-18 13:30:00,6.9,6.97,6.88,6.94,277600.0,6.0032,6.0641,5.9858,6.038,277600.0
2008-07-18 13:35:00,6.93,6.98,6.92,6.97,58200.0,6.0293,6.0728,6.0206,6.0641,58200.0
2008-07-18 13:40:00,6.97,6.98,6.92,6.94,171400.0,6.0641,6.0728,6.0206,6.038,171400.0
2008-07-18 13:45:00,6.93,6.97,6.93,6.95,183200.0,6.0293,6.0641,6.0293,6.0467,183200.0
2008-07-18 13:50:00,6.94,6.97,6.88,6.9,135500.0,6.038,6.0641,5.9858,6.0032,135500.0
2008-07-18 13:55:00,6.9,6.92,6.89,6.9,76600.0,6.0032,6.0206,5.9945,6.0032,76600.0
2008-07-18 14:00:00,6.89,6.93,6.89,6.9,135900.0,5.9945,6.0293,5.9945,6.0032,135900.0
2008-07-18 14:05:00,6.9,6.93,6.89,6.9,96000.0,6.0032,6.0293,5.9945,6.0032,96000.0
2008-07-18 14:10:00,6.89,7.04,6.89,7.04,113900.0,5.9945,6.125,5.9945,6.125,113900.0
2008-07-18 14:15:00,7.04,7.05,6.98,7.0,291400.0,6.125,6.1337,6.0728,6.0902,291400.0
2008-07-18 14:20:00,7.0,7.01,6.99,6.99,71400.0,6.0902,6.0989,6.0815,6.0815,71400.0
2008-07-18 14:25:00,7.0,7.01,6.94,6.97,121800.0,6.0902,6.0989,6.038,6.0641,121800.0
2008-07-18 14:30:00,6.97,6.98,6.92,6.93,85700.0,6.0641,6.0728,6.0206,6.0293,85700.0
2008-07-18 14:35:00,6.93,6.97,6.93,6.94,134700.0,6.0293,6.0641,6.0293,6.038,134700.0
2008-07-18 14:40:00,6.95,6.95,6.89,6.89,136700.0,6.0467,6.0467,5.9945,5.9945,136700.0
2008-07-18 14:45:00,6.89,6.9,6.79,6.88,300300.0,5.9945,6.0032,5.9075,5.9858,300300.0
2008-07-18 14:50:00,6.88,6.88,6.84,6.86,131700.0,5.9858,5.9858,5.951,5.9684,131700.0
2008-07-18 14:55:00,6.86,6.87,6.84,6.86,107300.0,5.9684,5.9771,5.951,5.9684,107300.0
2008-07-18 15:00:00,6.86,6.87,6.83,6.83,115800.0,5.9684,5.9771,5.9423,5.9423,115800.0
2008-07-18 15:05:00,6.83,6.84,6.79,6.8,105200.0,5.9423,5.951,5.9075,5.9162,105200.0
2008-07-18 15:10:00,6.8,6.87,6.79,6.86,145200.0,5.9162,5.9771,5.9075,5.9684,145200.0
2008-07-18 15:15:00,6.87,6.87,6.82,6.83,90400.0,5.9771,5.9771,5.9336,5.9423,90400.0
2008-07-18 15:20:00,6.83,6.88,6.83,6.84,59900.0,5.9423,5.9858,5.9423,5.951,59900.0
2008-07-18 15:25:00,6.84,6.84,6.83,6.84,35800.0,5.951,5.951,5.9423,5.951,35800.0
2008-07-18 15:30:00,6.84,6.84,6.83,6.84,84300.0,5.951,5.951,5.9423,5.951,84300.0
2008-07-18 15:35:00,6.84,6.88,6.84,6.88,98700.0,5.951,5.9858,5.951,5.9858,98700.0
2008-07-18 15:40:00,6.87,6.91,6.87,6.87,176000.0,5.9771,6.0119,5.9771,5.9771,176000.0
2008-07-18 15:45:00,6.87,6.93,6.87,6.92,164200.0,5.9771,6.0293,5.9771,6.0206,164200.0
2008-07-18 15:50:00,6.92,6.93,6.89,6.92,231500.0,6.0206,6.0293,5.9945,6.0206,231500.0
2008-07-18 15:55:00,6.93,6.96,6.89,6.9,484100.0,6.0293,6.0554,5.9945,6.0032,484100.0
2008-07-21 09:30:00,6.79,6.9,6.63,6.76,253700.0,5.9075,6.0032,5.7683,5.8814,253700.0
2008-07-21 09:35:00,6.75,6.98,6.73,6.92,199200.0,5.8727,6.0728,5.8553,6.0206,199200.0
2008-07-21 09:40:00,6.92,6.98,6.8,6.82,292200.0,6.0206,6.0728,5.9162,5.9336,292200.0
2008-07-21 09:45:00,6.83,6.91,6.72,6.89,227400.0,5.9423,6.0119,5.8466,5.9945,227400.0
2008-07-21 09:50:00,6.89,6.95,6.86,6.95,186700.0,5.9945,6.0467,5.9684,6.0467,186700.0
2008-07-21 09:55:00,6.95,6.98,6.88,6.96,224000.0,6.0467,6.0728,5.9858,6.0554,224000.0
2008-07-21 10:00:00,6.96,7.02,6.93,6.95,201100.0,6.0554,6.1076,6.0293,6.0467,201100.0
2008-07-21 10:05:00,6.95,6.96,6.86,6.92,113900.0,6.0467,6.0554,5.9684,6.0206,113900.0
2008-07-21 10:10:00,6.92,7.05,6.91,7.05,176300.0,6.0206,6.1337,6.0119,6.1337,176300.0
2008-07-21 10:15:00,7.05,7.09,7.04,7.06,166000.0,6.1337,6.1685,6.125,6.1424,166000.0
2008-07-21 10:20:00,7.06,7.07,7.0,7.01,111200.0,6.1424,6.1511,6.0902,6.0989,111200.0
2008-07-21 10:25:00,7.02,7.05,6.97,6.97,162700.0,6.1076,6.1337,6.0641,6.0641,162700.0
2008-07-21 10:30:00,6.97,6.99,6.95,6.97,74500.0,6.0641,6.0815,6.0467,6.0641,74500.0
2008-07-21 10:35:00,6.97,6.99,6.96,6.99,80300.0,6.0641,6.0815,6.0554,6.0815,80300.0
2008-07-21 10:40:00,6.99,7.07,6.99,7.05,158200.0,6.0815,6.1511,6.0815,6.1337,158200.0
2008-07-21 10:45:00,7.04,7.08,7.04,7.06,171400.0,6.125,6.1598,6.125,6.1424,171400.0
2008-07-21 10:50:00,7.06,7.08,7.04,7.07,174400.0,6.1424,6.1598,6.125,6.1511,174400.0
2008-07-21 10:55:00,7.08,7.08,7.02,7.05,102000.0,6.1598,6.1598,6.1076,6.1337,102000.0
2008-07-21 11:00:00,7.05,7.06,7.01,7.04,134100.0,6.1337,6.1424,6.0989,6.125,134100.0
2008-07-21 11:05:00,7.04,7.11,7.02,7.1,149700.0,6.125,6.1859,6.1076,6.1772,149700.0
2008-07-21 11:10:00,7.09,7.14,7.02,7.02,112600.0,6.1685,6.212,6.1076,6.1076,112600.0
2008-07-21 11:15:00,7.03,7.06,6.97,6.99,105900.0,6.1163,6.1424,6.0641,6.0815,105900.0
2008-07-21 11:20:00,6.99,7.01,6.97,6.99,206400.0,6.0815,6.0989,6.0641,6.0815,206400.0
2008-07-21 11:25:00,6.99,6.99,6.98,6.99,40800.0,6.0815,6.0815,6.0728,6.0815,40800.0
2008-07-21 11:30:00,6.99,7.0,6.92,6.93,89100.0,6.0815,6.0902,6.0206,6.0293,89100.0
2008-07-21 11:35:00,6.93,6.93,6.87,6.9,95200.0,6.0293,6.0293,5.9771,6.0032,95200.0
2008-07-21 11:40:00,6.9,6.94,6.89,6.92,64500.0,6.0032,6.038,5.9945,6.0206,64500.0
2008-07-21 11:45:00,6.92,6.93,6.89,6.91,66500.0,6.0206,6.0293,5.9945,6.0119,66500.0
2008-07-21 11:50:00,6.9,6.91,6.86,6.86,104700.0,6.0032,6.0119,5.9684,5.9684,104700.0
2008-07-21 11:55:00,6.86,6.87,6.81,6.82,135400.0,5.9684,5.9771,5.9249,5.9336,135400.0
2008-07-21 12:00:00,6.81,6.85,6.8,6.83,121100.0,5.9249,5.9597,5.9162,5.9423,121100.0
2008-07-21 12:05:00,6.83,6.85,6.82,6.83,72800.0,5.9423,5.9597,5.9336,5.9423,72800.0
2008-07-21 12:10:00,6.83,6.85,6.79,6.79,88200.0,5.9423,5.9597,5.9075,5.9075,88200.0
2008-07-21 12:15:00,6.79,6.8,6.77,6.79,60000.0,5.9075,5.9162,5.8901,5.9075,60000.0
2008-07-21 12:20:00,6.79,6.87,6.78,6.82,94000.0,5.9075,5.9771,5.8988,5.9336,94000.0
2008-07-21 12:25:00,6.82,6.84,6.8,6.8,70500.0,5.9336,5.951,5.9162,5.9162,70500.0
2008-07-21 12:30:00,6.8,6.83,6.79,6.81,90200.0,5.9162,5.9423,5.9075,5.9249,90200.0
2008-07-21 12:35:00,6.82,6.85,6.81,6.84,90800.0,5.9336,5.9597,5.9249,5.951,90800.0
2008-07-21 12:40:00,6.84,6.95,6.84,6.95,148500.0,5.951,6.0467,5.951,6.0467,148500.0
2008-07-21 12:45:00,6.94,6.94,6.9,6.92,133600.0,6.038,6.038,6.0032,6.0206,133600.0
2008-07-21 12:50:00,6.93,6.94,6.92,6.93,35500.0,6.0293,6.038,6.0206,6.0293,35500.0
2008-07-21 12:55:00,6.93,6.94,6.84,6.88,159500.0,6.0293,6.038,5.951,5.9858,159500.0
2008-07-21 13:00:00,6.88,6.94,6.87,6.92,105900.0,5.9858,6.038,5.9771,6.0206,105900.0
2008-07-21 13:05:00,6.93,6.94,6.88,6.92,142800.0,6.0293,6.038,5.9858,6.0206,142800.0
2008-07-21 13:10:00,6.93,6.94,6.9,6.93,97200.0,6.0293,6.038,6.0032,6.0293,97200.0
2008-07-21 13:15:00,6.92,6.94,6.91,6.92,122800.0,6.0206,6.038,6.0119,6.0206,122800.0
2008-07-21 13:20:00,6.92,6.93,6.91,6.92,136000.0,6.0206,6.0293,6.0119,6.0206,136000.0
2008-07-21 13:25:00,6.92,6.93,6.91,6.91,84500.0,6.0206,6.0293,6.0119,6.0119,84500.0
2008-07-21 13:30:00,6.92,6.92,6.91,6.92,62000.0,6.0206,6.0206,6.0119,6.0206,62000.0
2008-07-21 13:35:00,6.92,6.92,6.87,6.88,110200.0,6.0206,6.0206,5.9771,5.9858,110200.0
2008-07-21 13:40:00,6.88,6.9,6.85,6.87,111800.0,5.9858,6.0032,5.9597,5.9771,111800.0
2008-07-21 13:45:00,6.87,6.88,6.8,6.82,140700.0,5.9771,5.9858,5.9162,5.9336,140700.0
2008-07-21 13:50:00,6.82,6.88,6.81,6.86,104000.0,5.9336,5.9858,5.9249,5.9684,104000.0
2008-07-21 13:55:00,6.86,6.88,6.83,6.84,85200.0,5.9684,5.9858,5.9423,5.951,85200.0
2008-07-21 14:00:00,6.84,6.86,6.8,6.82,74400.0,5.951,5.9684,5.9162,5.9336,74400.0
2008-07-21 14:05:00,6.81,6.86,6.8,6.86,84400.0,5.9249,5.9684,5.9162,5.9684,84400.0
2008-07-21 14:10:00,6.86,6.86,6.84,6.85,44300.0,5.9684,5.9684,5.951,5.9597,44300.0
2008-07-21 14:15:00,6.85,6.87,6.83,6.86,69200.0,5.9597,5.9771,5.9423,5.9684,69200.0
2008-07-21 14:20:00,6.87,6.87,6.83,6.83,57200.0,5.9771,5.9771,5.9423,5.9423,57200.0
2008-07-21 14:25:00,6.84,6.86,6.81,6.81,108600.0,5.951,5.9684,5.9249,5.9249,108600.0
2008-07-21 14:30:00,6.82,6.82,6.8,6.82,195400.0,5.9336,5.9336,5.9162,5.9336,195400.0
2008-07-21 14:35:00,6.81,6.82,6.72,6.72,298800.0,5.9249,5.9336,5.8466,5.8466,298800.0
2008-07-21 14:40:00,6.72,6.73,6.56,6.6,259000.0,5.8466,5.8553,5.7074,5.7422,259000.0
2008-07-21 14:45:00,6.61,6.68,6.61,6.66,173700.0,5.7509,5.8118,5.7509,5.7944,173700.0
2008-07-21 14:50:00,6.66,6.72,6.66,6.69,62400.0,5.7944,5.8466,5.7944,5.8205,62400.0
2008-07-21 14:55:00,6.69,6.7,6.68,6.68,52600.0,5.8205,5.8292,5.8118,5.8118,52600.0
2008-07-21 15:00:00,6.68,6.69,6.63,6.63,110000.0,5.8118,5.8205,5.7683,5.7683,110000.0
2008-07-21 15:05:00,6.62,6.66,6.58,6.66,142800.0,5.7596,5.7944,5.7248,5.7944,142800.0
2008-07-21 15:10:00,6.67,6.67,6.62,6.64,68000.0,5.8031,5.8031,5.7596,5.777,68000.0
2008-07-21 15:15:00,6.64,6.68,6.64,6.64,87900.0,5.777,5.8118,5.777,5.777,87900.0
2008-07-21 15:20:00,6.64,6.66,6.63,6.65,86600.0,5.777,5.7944,5.7683,5.7857,86600.0
2008-07-21 15:25:00,6.65,6.65,6.6,6.6,54900.0,5.7857,5.7857,5.7422,5.7422,54900.0
2008-07-21 15:30:00,6.61,6.61,6.55,6.57,98200.0,5.7509,5.7509,5.6987,5.7161,98200.0
2008-07-21 15:35:00,6.56,6.58,6.5,6.53,195800.0,5.7074,5.7248,5.6552,5.6813,195800.0
2008-07-21 15:40:00,6.53,6.65,6.53,6.57,242700.0,5.6813,5.7857,5.6813,5.7161,242700.0
2008-07-21 15:45:00,6.57,6.64,6.56,6.61,180200.0,5.7161,5.777,5.7074,5.7509,180200.0
2008-07-21 15:50:00,6.62,6.63,6.59,6.6,146700.0,5.7596,5.7683,5.7335,5.7422,146700.0
2008-07-21 15:55:00,6.61,6.64,6.59,6.63,150200.0,5.7509,5.777,5.7335,5.7683,150200.0
2008-07-22 09:30:00,6.78,6.92,6.76,6.76,275100.0,5.8988,6.0206,5.8814,5.8814,275100.0
2008-07-22 09:35:00,6.76,6.85,6.75,6.8,129200.0,5.8814,5.9597,5.8727,5.9162,129200.0
2008-07-22 09:40:00,6.8,6.82,6.79,6.81,119900.0,5.9162,5.9336,5.9075,5.9249,119900.0
2008-07-22 09:45:00,6.82,6.86,6.8,6.86,401100.0,5.9336,5.9684,5.9162,5.9684,401100.0
2008-07-22 09:50:00,6.86,6.92,6.84,6.9,253700.0,5.9684,6.0206,5.951,6.0032,253700.0
2008-07-22 09:55:00,6.9,7.05,6.9,7.04,572800.0,6.0032,6.1337,6.0032,6.125,572800.0
2008-07-22 10:00:00,7.03,7.22,7.03,7.14,1082200.0,6.1163,6.2816,6.1163,6.212,1082200.0
2008-07-22 10:05:00,7.14,7.19,7.05,7.08,593800.0,6.212,6.2555,6.1337,6.1598,593800.0
2008-07-22 10:10:00,7.08,7.16,7.02,7.05,617800.0,6.1598,6.2294,6.1076,6.1337,617800.0
2008-07-22 10:15:00,7.05,7.13,7.01,7.1,1026700.0,6.1337,6.2033,6.0989,6.1772,1026700.0
2008-07-22 10:20:00,7.08,7.11,6.98,7.01,718700.0,6.1598,6.1859,6.0728,6.0989,718700.0
2008-07-22 10:25:00,7.01,7.08,7.0,7.04,260900.0,6.0989,6.1598,6.0902,6.125,260900.0
2008-07-22 10:30:00,7.04,7.05,6.92,6.94,311100.0,6.125,6.1337,6.0206,6.038,311100.0
2008-07-22 10:35:00,6.95,7.0,6.95,6.99,277900.0,6.0467,6.0902,6.0467,6.0815,277900.0
2008-07-22 10:40:00,6.99,7.0,6.97,7.0,278400.0,6.0815,6.0902,6.0641,6.0902,278400.0
2008-07-22 10:45:00,7.0,7.01,6.93,7.0,477100.0,6.0902,6.0989,6.0293,6.0902,477100.0
2008-07-22 10:50:00,7.0,7.05,6.99,7.02,636000.0,6.0902,6.1337,6.0815,6.1076,636000.0
2008-07-22 10:55:00,7.02,7.06,7.01,7.05,274200.0,6.1076,6.1424,6.0989,6.1337,274200.0
2008-07-22 11:00:00,7.05,7.06,7.03,7.05,320800.0,6.1337,6.1424,6.1163,6.1337,320800.0
2008-07-22 11:05:00,7.05,7.18,7.04,7.13,1040700.0,6.1337,6.2468,6.125,6.2033,1040700.0
2008-07-22 11:10:00,7.13,7.16,7.13,7.14,346800.0,6.2033,6.2294,6.2033,6.212,346800.0
2008-07-22 11:15:00,7.14,7.18,7.13,7.17,635000.0,6.212,6.2468,6.2033,6.2381,635000.0
2008-07-22 11:20:00,7.17,7.25,7.15,7.19,1233400.0,6.2381,6.3077,6.2207,6.2555,1233400.0
2008-07-22 11:25:00,7.2,7.23,7.12,7.16,864500.0,6.2642,6.2903,6.1946,6.2294,864500.0
2008-07-22 11:30:00,7.17,7.28,7.15,7.25,1134400.0,6.2381,6.3338,6.2207,6.3077,1134400.0
2008-07-22 11:35:00,7.25,7.25,7.14,7.16,830400.0,6.3077,6.3077,6.212,6.2294,830400.0
2008-07-22 11:40:00,7.15,7.2,7.11,7.19,494800.0,6.2207,6.2642,6.1859,6.2555,494800.0
2008-07-22 11:45:00,7.19,7.19,7.04,7.09,582100.0,6.2555,6.2555,6.125,6.1685,582100.0
2008-07-22 11:50:00,7.09,7.16,7.05,7.15,687000.0,6.1685,6.2294,6.1337,6.2207,687000.0
2008-07-22 11:55:00,7.14,7.25,7.14,7.25,338800.0,6.212,6.3077,6.212,6.3077,338800.0
2008-07-22 12:00:00,7.25,7.49,7.25,7.47,923300.0,6.3077,6.5165,6.3077,6.4991,923300.0
2008-07-22 12:05:00,7.47,7.72,7.47,7.51,958300.0,6.4991,6.7166,6.4991,6.5339,958300.0
2008-07-22 12:10:00,7.51,7.55,7.37,7.42,501400.0,6.5339,6.5687,6.4121,6.4556,501400.0
2008-07-22 12:15:00,7.42,7.57,7.42,7.55,487200.0,6.4556,6.5861,6.4556,6.5687,487200.0
2008-07-22 12:20:00,7.55,7.56,7.47,7.5,487500.0,6.5687,6.5774,6.4991,6.5252,487500.0
2008-07-22 12:25:00,7.5,7.5,7.35,7.35,311200.0,6.5252,6.5252,6.3947,6.3947,311200.0
2008-07-22 12:30:00,7.35,7.48,7.35,7.39,377500.0,6.3947,6.5078,6.3947,6.4295,377500.0
2008-07-22 12:35:00,7.39,7.42,7.36,7.39,338200.0,6.4295,6.4556,6.4034,6.4295,338200.0
2008-07-22 12:40:00,7.39,7.39,7.33,7.34,266700.0,6.4295,6.4295,6.3773,6.386,266700.0
2008-07-22 12:45:00,7.34,7.39,7.33,7.38,254400.0,6.386,6.4295,6.3773,6.4208,254400.0
2008-07-22 12:50:00,7.38,7.44,7.37,7.42,225800.0,6.4208,6.473,6.4121,6.4556,225800.0
2008-07-22 12:55:00,7.42,7.45,7.42,7.43,136300.0,6.4556,6.4817,6.4556,6.4643,136300.0
2008-07-22 13:00:00,7.43,7.44,7.35,7.36,202300.0,6.4643,6.473,6.3947,6.4034,202300.0
2008-07-22 13:05:00,7.35,7.36,7.25,7.29,404000.0,6.3947,6.4034,6.3077,6.3425,404000.0
2008-07-22 13:10:00,7.28,7.32,7.27,7.28,154100.0,6.3338,6.3686,6.3251,6.3338,154100.0
2008-07-22 13:15:00,7.27,7.3,7.25,7.29,163400.0,6.3251,6.3512,6.3077,6.3425,163400.0
2008-07-22 13:20:00,7.28,7.38,7.28,7.37,170700.0,6.3338,6.4208,6.3338,6.4121,170700.0
2008-07-22 13:25:00,7.37,7.48,7.36,7.44,316800.0,6.4121,6.5078,6.4034,6.473,316800.0
2008-07-22 13:30:00,7.44,7.55,7.44,7.55,312400.0,6.473,6.5687,6.473,6.5687,312400.0
2008-07-22 13:35:00,7.55,7.59,7.51,7.58,299600.0,6.5687,6.6035,6.5339,6.5948,299600.0
2008-07-22 13:40:00,7.58,7.69,7.57,7.69,547800.0,6.5948,6.6905,6.5861,6.6905,547800.0
2008-07-22 13:45:00,7.68,7.87,7.68,7.76,535600.0,6.6818,6.8471,6.6818,6.7514,535600.0
2008-07-22 13:50:00,7.76,7.76,7.63,7.63,578900.0,6.7514,6.7514,6.6383,6.6383,578900.0
2008-07-22 13:55:00,7.63,7.7,7.62,7.67,746200.0,6.6383,6.6992,6.6296,6.6731,746200.0
2008-07-22 14:00:00,7.67,7.78,7.66,7.7,594100.0,6.6731,6.7688,6.6644,6.6992,594100.0
2008-07-22 14:05:00,7.7,7.7,7.62,7.63,402200.0,6.6992,6.6992,6.6296,6.6383,402200.0
2008-07-22 14:10:00,7.62,7.64,7.48,7.49,681500.0,6.6296,6.647,6.5078,6.5165,681500.0
2008-07-22 14:15:00,7.49,7.5,7.22,7.32,883800.0,6.5165,6.5252,6.2816,6.3686,883800.0
2008-07-22 14:20:00,7.32,7.47,7.27,7.41,554100.0,6.3686,6.4991,6.3251,6.4469,554100.0
2008-07-22 14:25:00,7.41,7.48,7.33,7.48,393700.0,6.4469,6.5078,6.3773,6.5078,393700.0
2008-07-22 14:30:00,7.48,7.53,7.47,7.53,331000.0,6.5078,6.5513,6.4991,6.5513,331000.0
2008-07-22 14:35:00,7.53,7.62,7.49,7.6,372600.0,6.5513,6.6296,6.5165,6.6122,372600.0
2008-07-22 14:40:00,7.6,7.64,7.56,7.61,320800.0,6.6122,6.647,6.5774,6.6209,320800.0
2008-07-22 14:45:00,7.61,7.64,7.56,7.61,291000.0,6.6209,6.647,6.5774,6.6209,291000.0
2008-07-22 14:50:00,7.6,7.68,7.57,7.66,284800.0,6.6122,6.6818,6.5861,6.6644,284800.0
2008-07-22 14:55:00,7.65,7.7,7.49,7.62,263000.0,6.6557,6.6992,6.5165,6.6296,263000.0
2008-07-22 15:00:00,7.63,7.71,7.63,7.71,370800.0,6.6383,6.7079,6.6383,6.7079,370800.0
2008-07-22 15:05:00,7.7,7.77,7.67,7.68,351600.0,6.6992,6.7601,6.6731,6.6818,351600.0
2008-07-22 15:10:00,7.68,7.83,7.67,7.83,390900.0,6.6818,6.8123,6.6731,6.8123,390900.0
2008-07-22 15:15:00,7.82,7.89,7.82,7.87,496600.0,6.8036,6.8645,6.8036,6.8471,496600.0
2008-07-22 15:20:00,7.87,7.9,7.86,7.88,627000.0,6.8471,6.8732,6.8384,6.8558,627000.0
2008-07-22 15:25:00,7.88,7.9,7.88,7.89,587200.0,6.8558,6.8732,6.8558,6.8645,587200.0
2008-07-22 15:30:00,7.89,7.89,7.72,7.76,487200.0,6.8645,6.8645,6.7166,6.7514,487200.0
2008-07-22 15:35:00,7.76,7.85,7.72,7.75,488900.0,6.7514,6.8297,6.7166,6.7427,488900.0
2008-07-22 15:40:00,7.75,7.81,7.73,7.74,262800.0,6.7427,6.7949,6.7253,6.734,262800.0
2008-07-22 15:45:00,7.74,7.77,7.67,7.69,648800.0,6.734,6.7601,6.6731,6.6905,648800.0
2008-07-22 15:50:00,7.7,7.75,7.69,7.75,469300.0,6.6992,6.7427,6.6905,6.7427,469300.0
2008-07-22 15:55:00,7.74,7.75,7.63,7.64,802600.0,6.734,6.7427,6.6383,6.647,802600.0
2008-07-23 09:30:00,8.1,8.23,8.0,8.21,812900.0,7.0472,7.1603,6.9602,7.1429,812900.0
2008-07-23 09:35:00,8.2,8.27,8.1,8.18,776100.0,7.1342,7.1951,7.0472,7.1168,776100.0
2008-07-23 09:40:00,8.19,8.25,8.13,8.13,853200.0,7.1255,7.1777,7.0733,7.0733,853200.0
2008-07-23 09:45:00,8.13,8.24,8.07,8.19,456600.0,7.0733,7.169,7.0211,7.1255,456600.0
2008-07-23 09:50:00,8.19,8.27,8.12,8.13,522900.0,7.1255,7.1951,7.0646,7.0733,522900.0
2008-07-23 09:55:00,8.13,8.21,8.1,8.2,591700.0,7.0733,7.1429,7.0472,7.1342,591700.0
2008-07-23 10:00:00,8.2,8.24,8.16,8.24,341000.0,7.1342,7.169,7.0994,7.169,341000.0
2008-07-23 10:05:00,8.25,8.34,8.24,8.33,540600.0,7.1777,7.256,7.169,7.2473,540600.0
2008-07-23 10:10:00,8.32,8.34,8.19,8.34,417200.0,7.2386,7.256,7.1255,7.256,417200.0
2008-07-23 10:15:00,8.34,8.4,8.29,8.38,387900.0,7.256,7.3082,7.2125,7.2908,387900.0
2008-07-23 10:20:00,8.39,8.5,8.37,8.45,638700.0,7.2995,7.3952,7.2821,7.3517,638700.0
2008-07-23 10:25:00,8.45,8.53,8.43,8.52,860300.0,7.3517,7.4213,7.3343,7.4126,860300.0
2008-07-23 10:30:00,8.52,8.53,8.43,8.46,867500.0,7.4126,7.4213,7.3343,7.3604,867500.0
2008-07-23 10:35:00,8.46,8.52,8.32,8.45,1280000.0,7.3604,7.4126,7.2386,7.3517,1280000.0
2008-07-23 10:40:00,8.46,8.5,8.39,8.4,530400.0,7.3604,7.3952,7.2995,7.3082,530400.0
2008-07-23 10:45:00,8.4,8.44,8.33,8.41,386300.0,7.3082,7.343,7.2473,7.3169,386300.0
2008-07-23 10:50:00,8.42,8.5,8.4,8.41,460700.0,7.3256,7.3952,7.3082,7.3169,460700.0
2008-07-23 10:55:00,8.4,8.41,8.25,8.3,563200.0,7.3082,7.3169,7.1777,7.2212,563200.0
2008-07-23 11:00:00,8.3,8.32,8.21,8.3,542000.0,7.2212,7.2386,7.1429,7.2212,542000.0
2008-07-23 11:05:00,8.3,8.3,8.01,8.03,668000.0,7.2212,7.2212,6.9689,6.9863,668000.0
2008-07-23 11:10:00,8.03,8.06,7.94,8.01,958400.0,6.9863,7.0124,6.908,6.9689,958400.0
2008-07-23 11:15:00,8.01,8.16,8.0,8.05,321800.0,6.9689,7.0994,6.9602,7.0037,321800.0
2008-07-23 11:20:00,8.06,8.16,8.05,8.13,215900.0,7.0124,7.0994,7.0037,7.0733,215900.0
2008-07-23 11:25:00,8.13,8.14,8.06,8.1,321100.0,7.0733,7.082,7.0124,7.0472,321100.0
2008-07-23 11:30:00,8.1,8.1,8.01,8.02,189400.0,7.0472,7.0472,6.9689,6.9776,189400.0
2008-07-23 11:35:00,8.02,8.05,7.94,8.03,326900.0,6.9776,7.0037,6.908,6.9863,326900.0
2008-07-23 11:40:00,8.03,8.09,8.02,8.07,198300.0,6.9863,7.0385,6.9776,7.0211,198300.0
2008-07-23 11:45:00,8.08,8.15,8.07,8.11,394800.0,7.0298,7.0907,7.0211,7.0559,394800.0
2008-07-23 11:50:00,8.11,8.11,8.0,8.0,276700.0,7.0559,7.0559,6.9602,6.9602,276700.0
2008-07-23 11:55:00,8.0,8.01,7.9,7.9,360900.0,6.9602,6.9689,6.8732,6.8732,360900.0
2008-07-23 12:00:00,7.9,7.97,7.79,7.8,474600.0,6.8732,6.9341,6.7775,6.7862,474600.0
2008-07-23 12:05:00,7.81,8.0,7.7,7.71,321500.0,6.7949,6.9602,6.6992,6.7079,321500.0
2008-07-23 12:10:00,7.7,7.72,7.58,7.66,484000.0,6.6992,6.7166,6.5948,6.6644,484000.0
2008-07-23 12:15:00,7.66,7.7,7.41,7.53,989800.0,6.6644,6.6992,6.4469,6.5513,989800.0
2008-07-23 12:20:00,7.53,7.68,7.45,7.67,705000.0,6.5513,6.6818,6.4817,6.6731,705000.0
2008-07-23 12:25:00,7.66,7.72,7.61,7.67,225700.0,6.6644,6.7166,6.6209,6.6731,225700.0
2008-07-23 12:30:00,7.67,7.7,7.63,7.68,575800.0,6.6731,6.6992,6.6383,6.6818,575800.0
2008-07-23 12:35:00,7.67,7.75,7.6,7.74,464600.0,6.6731,6.7427,6.6122,6.734,464600.0
2008-07-23 12:40:00,7.73,7.97,7.72,7.95,424700.0,6.7253,6.9341,6.7166,6.9167,424700.0
2008-07-23 12:45:00,7.95,8.01,7.87,7.89,319700.0,6.9167,6.9689,6.8471,6.8645,319700.0
2008-07-23 12:50:00,7.88,7.98,7.88,7.95,255100.0,6.8558,6.9428,6.8558,6.9167,255100.0
2008-07-23 12:55:00,7.95,8.05,7.95,8.0,426100.0,6.9167,7.0037,6.9167,6.9602,426100.0
2008-07-23 13:00:00,8.0,8.04,7.95,7.95,244700.0,6.9602,6.995,6.9167,6.9167,244700.0
2008-07-23 13:05:00,7.96,8.0,7.92,7.92,237500.0,6.9254,6.9602,6.8906,6.8906,237500.0
2008-07-23 13:10:00,7.92,8.08,7.92,7.96,297000.0,6.8906,7.0298,6.8906,6.9254,297000.0
2008-07-23 13:15:00,7.96,8.04,7.96,8.0,180800.0,6.9254,6.995,6.9254,6.9602,180800.0
2008-07-23 13:20:00,8.0,8.05,7.99,8.02,184800.0,6.9602,7.0037,6.9515,6.9776,184800.0
2008-07-23 13:25:00,8.02,8.04,7.98,8.0,173000.0,6.9776,6.995,6.9428,6.9602,173000.0
2008-07-23 13:30:00,8.0,8.0,7.92,7.92,148400.0,6.9602,6.9602,6.8906,6.8906,148400.0
2008-07-23 13:35:00,7.92,8.04,7.89,8.04,170100.0,6.8906,6.995,6.8645,6.995,170100.0
2008-07-23 13:40:00,8.03,8.04,7.93,8.04,246600.0,6.9863,6.995,6.8993,6.995,246600.0
2008-07-23 13:45:00,8.04,8.08,8.01,8.04,215100.0,6.995,7.0298,6.9689,6.995,215100.0
2008-07-23 13:50:00,8.03,8.06,7.94,8.0,191700.0,6.9863,7.0124,6.908,6.9602,191700.0
2008-07-23 13:55:00,7.99,8.04,7.93,8.01,221200.0,6.9515,6.995,6.8993,6.9689,221200.0
2008-07-23 14:00:00,8.01,8.05,7.99,8.01,165700.0,6.9689,7.0037,6.9515,6.9689,165700.0
2008-07-23 14:05:00,8.01,8.09,7.96,8.05,255300.0,6.9689,7.0385,6.9254,7.0037,255300.0
2008-07-23 14:10:00,8.04,8.13,7.99,8.13,260500.0,6.995,7.0733,6.9515,7.0733,260500.0
2008-07-23 14:15:00,8.13,8.16,8.08,8.14,182200.0,7.0733,7.0994,7.0298,7.082,182200.0
2008-07-23 14:20:00,8.15,8.3,8.15,8.26,446100.0,7.0907,7.2212,7.0907,7.1864,446100.0
2008-07-23 14:25:00,8.25,8.4,8.21,8.38,341800.0,7.1777,7.3082,7.1429,7.2908,341800.0
2008-07-23 14:30:00,8.38,8.4,8.25,8.26,378400.0,7.2908,7.3082,7.1777,7.1864,378400.0
2008-07-23 14:35:00,8.26,8.3,8.21,8.29,281500.0,7.1864,7.2212,7.1429,7.2125,281500.0
2008-07-23 14:40:00,8.29,8.35,8.25,8.3,225100.0,7.2125,7.2647,7.1777,7.2212,225100.0
2008-07-23 14:45:00,8.3,8.34,8.28,8.31,196500.0,7.2212,7.256,7.2038,7.2299,196500.0
2008-07-23 14:50:00,8.3,8.44,8.3,8.4,349300.0,7.2212,7.343,7.2212,7.3082,349300.0
2008-07-23 14:55:00,8.4,8.52,8.4,8.52,366200.0,7.3082,7.4126,7.3082,7.4126,366200.0
2008-07-23 15:00:00,8.52,8.52,8.45,8.46,343400.0,7.4126,7.4126,7.3517,7.3604,343400.0
2008-07-23 15:05:00,8.46,8.47,8.37,8.38,339700.0,7.3604,7.3691,7.2821,7.2908,339700.0
2008-07-23 15:10:00,8.38,8.48,8.38,8.47,241600.0,7.2908,7.3778,7.2908,7.3691,241600.0
2008-07-23 15:15:00,8.46,8.54,8.46,8.52,558600.0,7.3604,7.43,7.3604,7.4126,558600.0
2008-07-23 15:20:00,8.52,8.59,8.49,8.59,475200.0,7.4126,7.4735,7.3865,7.4735,475200.0
2008-07-23 15:25:00,8.59,8.62,8.52,8.53,354200.0,7.4735,7.4996,7.4126,7.4213,354200.0
2008-07-23 15:30:00,8.53,8.6,8.52,8.58,281000.0,7.4213,7.4822,7.4126,7.4648,281000.0
2008-07-23 15:35:00,8.58,8.63,8.56,8.62,458500.0,7.4648,7.5083,7.4474,7.4996,458500.0
2008-07-23 15:40:00,8.63,8.79,8.63,8.68,772500.0,7.5083,7.6475,7.5083,7.5518,772500.0
2008-07-23 15:45:00,8.68,8.78,8.61,8.61,501900.0,7.5518,7.6388,7.4909,7.4909,501900.0
2008-07-23 15:50:00,8.61,8.64,8.54,8.6,664300.0,7.4909,7.517,7.43,7.4822,664300.0
2008-07-23 15:55:00,8.61,8.61,8.52,8.55,794700.0,7.4909,7.4909,7.4126,7.4387,794700.0
2008-07-24 09:30:00,8.16,8.34,7.82,8.09,652300.0,7.0994,7.256,6.8036,7.0385,652300.0
2008-07-24 09:35:00,8.1,8.11,7.83,8.05,576200.0,7.0472,7.0559,6.8123,7.0037,576200.0
2008-07-24 09:40:00,8.04,8.12,7.96,8.07,447400.0,6.995,7.0646,6.9254,7.0211,447400.0
2008-07-24 09:45:00,8.07,8.21,8.0,8.06,683700.0,7.0211,7.1429,6.9602,7.0124,683700.0
2008-07-24 09:50:00,8.07,8.08,7.98,8.0,635200.0,7.0211,7.0298,6.9428,6.9602,635200.0
2008-07-24 09:55:00,8.0,8.05,7.99,8.03,646700.0,6.9602,7.0037,6.9515,6.9863,646700.0
2008-07-24 10:00:00,8.02,8.03,7.8,7.91,429600.0,6.9776,6.9863,6.7862,6.8819,429600.0
2008-07-24 10:05:00,7.91,7.91,7.69,7.76,462300.0,6.8819,6.8819,6.6905,6.7514,462300.0
2008-07-24 10:10:00,7.77,8.0,7.73,7.92,616600.0,6.7601,6.9602,6.7253,6.8906,616600.0
2008-07-24 10:15:00,7.92,8.02,7.91,7.99,286000.0,6.8906,6.9776,6.8819,6.9515,286000.0
2008-07-24 10:20:00,8.0,8.03,7.94,8.0,421900.0,6.9602,6.9863,6.908,6.9602,421900.0
2008-07-24 10:25:00,7.99,8.0,7.96,7.99,242500.0,6.9515,6.9602,6.9254,6.9515,242500.0
2008-07-24 10:30:00,7.99,8.01,7.9,7.93,385700.0,6.9515,6.9689,6.8732,6.8993,385700.0
2008-07-24 10:35:00,7.93,8.0,7.88,7.89,517700.0,6.8993,6.9602,6.8558,6.8645,517700.0
2008-07-24 10:40:00,7.89,7.89,7.82,7.85,391900.0,6.8645,6.8645,6.8036,6.8297,391900.0
2008-07-24 10:45:00,7.85,7.89,7.75,7.75,918800.0,6.8297,6.8645,6.7427,6.7427,918800.0
2008-07-24 10:50:00,7.75,7.92,7.74,7.87,627700.0,6.7427,6.8906,6.734,6.8471,627700.0
2008-07-24 10:55:00,7.87,7.99,7.86,7.9,477900.0,6.8471,6.9515,6.8384,6.8732,477900.0
2008-07-24 11:00:00,7.9,7.96,7.8,7.9,823500.0,6.8732,6.9254,6.7862,6.8732,823500.0
2008-07-24 11:05:00,7.9,7.95,7.81,7.86,345000.0,6.8732,6.9167,6.7949,6.8384,345000.0
2008-07-24 11:10:00,7.85,7.9,7.82,7.87,158100.0,6.8297,6.8732,6.8036,6.8471,158100.0
2008-07-24 11:15:00,7.86,7.9,7.86,7.9,60400.0,6.8384,6.8732,6.8384,6.8732,60400.0
2008-07-24 11:20:00,7.89,7.9,7.83,7.86,157700.0,6.8645,6.8732,6.8123,6.8384,157700.0
2008-07-24 11:25:00,7.86,7.87,7.71,7.72,203100.0,6.8384,6.8471,6.7079,6.7166,203100.0
2008-07-24 11:30:00,7.71,7.72,7.6,7.68,299900.0,6.7079,6.7166,6.6122,6.6818,299900.0
2008-07-24 11:35:00,7.68,7.72,7.68,7.71,61500.0,6.6818,6.7166,6.6818,6.7079,61500.0
2008-07-24 11:40:00,7.72,7.76,7.71,7.74,79600.0,6.7166,6.7514,6.7079,6.734,79600.0
2008-07-24 11:45:00,7.72,7.82,7.72,7.8,79900.0,6.7166,6.8036,6.7166,6.7862,79900.0
2008-07-24 11:50:00,7.81,7.84,7.75,7.75,105200.0,6.7949,6.821,6.7427,6.7427,105200.0
2008-07-24 11:55:00,7.75,7.78,7.73,7.75,56800.0,6.7427,6.7688,6.7253,6.7427,56800.0
2008-07-24 12:00:00,7.76,7.8,7.66,7.69,195000.0,6.7514,6.7862,6.6644,6.6905,195000.0
2008-07-24 12:05:00,7.68,7.69,7.66,7.66,95000.0,6.6818,6.6905,6.6644,6.6644,95000.0
2008-07-24 12:10:00,7.66,7.67,7.6,7.6,86900.0,6.6644,6.6731,6.6122,6.6122,86900.0
2008-07-24 12:15:00,7.6,7.62,7.58,7.6,171000.0,6.6122,6.6296,6.5948,6.6122,171000.0
2008-07-24 12:20:00,7.59,7.62,7.58,7.58,99300.0,6.6035,6.6296,6.5948,6.5948,99300.0
2008-07-24 12:25:00,7.58,7.59,7.37,7.38,381500.0,6.5948,6.6035,6.4121,6.4208,381500.0
2008-07-24 12:30:00,7.38,7.41,7.3,7.33,276000.0,6.4208,6.4469,6.3512,6.3773,276000.0
2008-07-24 12:35:00,7.33,7.33,7.18,7.19,417200.0,6.3773,6.3773,6.2468,6.2555,417200.0
2008-07-24 12:40:00,7.18,7.21,6.91,7.0,646100.0,6.2468,6.2729,6.0119,6.0902,646100.0
2008-07-24 12:45:00,7.0,7.08,6.92,6.93,676600.0,6.0902,6.1598,6.0206,6.0293,676600.0
2008-07-24 12:50:00,6.92,7.0,6.88,6.9,505700.0,6.0206,6.0902,5.9858,6.0032,505700.0
2008-07-24 12:55:00,6.91,7.07,6.89,6.97,394400.0,6.0119,6.1511,5.9945,6.0641,394400.0
2008-07-24 13:00:00,6.96,6.97,6.82,6.9,516800.0,6.0554,6.0641,5.9336,6.0032,516800.0
2008-07-24 13:05:00,6.89,6.89,6.53,6.63,738600.0,5.9945,5.9945,5.6813,5.7683,738600.0
2008-07-24 13:10:00,6.64,6.9,6.63,6.81,619100.0,5.777,6.0032,5.7683,5.9249,619100.0
2008-07-24 13:15:00,6.82,6.89,6.75,6.85,267300.0,5.9336,5.9945,5.8727,5.9597,267300.0
2008-07-24 13:20:00,6.85,6.88,6.8,6.81,287600.0,5.9597,5.9858,5.9162,5.9249,287600.0
2008-07-24 13:25:00,6.81,6.84,6.71,6.78,314300.0,5.9249,5.951,5.8379,5.8988,314300.0
2008-07-24 13:30:00,6.78,6.79,6.7,6.73,302000.0,5.8988,5.9075,5.8292,5.8553,302000.0
2008-07-24 13:35:00,6.73,6.75,6.62,6.65,238100.0,5.8553,5.8727,5.7596,5.7857,238100.0
2008-07-24 13:40:00,6.65,6.73,6.62,6.66,411400.0,5.7857,5.8553,5.7596,5.7944,411400.0
2008-07-24 13:45:00,6.65,6.69,6.63,6.68,162600.0,5.7857,5.8205,5.7683,5.8118,162600.0
2008-07-24 13:50:00,6.68,6.74,6.63,6.73,327900.0,5.8118,5.864,5.7683,5.8553,327900.0
2008-07-24 13:55:00,6.73,6.89,6.66,6.87,1042900.0,5.8553,5.9945,5.7944,5.9771,1042900.0
2008-07-24 14:00:00,6.87,6.96,6.85,6.96,622700.0,5.9771,6.0554,5.9597,6.0554,622700.0
2008-07-24 14:05:00,6.97,7.11,6.97,7.1,698600.0,6.0641,6.1859,6.0641,6.1772,698600.0
2008-07-24 14:10:00,7.1,7.1,7.01,7.05,608700.0,6.1772,6.1772,6.0989,6.1337,608700.0
2008-07-24 14:15:00,7.06,7.06,7.01,7.03,616600.0,6.1424,6.1424,6.0989,6.1163,616600.0
2008-07-24 14:20:00,7.04,7.06,6.95,6.96,474500.0,6.125,6.1424,6.0467,6.0554,474500.0
2008-07-24 14:25:00,6.97,6.99,6.82,6.83,261200.0,6.0641,6.0815,5.9336,5.9423,261200.0
2008-07-24 14:30:00,6.82,6.84,6.74,6.77,282700.0,5.9336,5.951,5.864,5.8901,282700.0
2008-07-24 14:35:00,6.77,6.77,6.67,6.74,379800.0,5.8901,5.8901,5.8031,5.864,379800.0
2008-07-24 14:40:00,6.75,6.77,6.68,6.73,207700.0,5.8727,5.8901,5.8118,5.8553,207700.0
2008-07-24 14:45:00,6.73,6.73,6.64,6.64,273000.0,5.8553,5.8553,5.777,5.777,273000.0
2008-07-24 14:50:00,6.64,6.65,6.53,6.59,587100.0,5.777,5.7857,5.6813,5.7335,587100.0
2008-07-24 14:55:00,6.59,6.6,6.52,6.55,625600.0,5.7335,5.7422,5.6726,5.6987,625600.0
2008-07-24 15:00:00,6.55,6.66,6.51,6.63,525500.0,5.6987,5.7944,5.6639,5.7683,525500.0
2008-07-24 15:05:00,6.63,6.63,6.57,6.58,368100.0,5.7683,5.7683,5.7161,5.7248,368100.0
2008-07-24 15:10:00,6.57,6.59,6.5,6.5,515200.0,5.7161,5.7335,5.6552,5.6552,515200.0
2008-07-24 15:15:00,6.5,6.52,6.45,6.52,459700.0,5.6552,5.6726,5.6117,5.6726,459700.0
2008-07-24 15:20:00,6.52,6.67,6.52,6.66,714100.0,5.6726,5.8031,5.6726,5.7944,714100.0
2008-07-24 15:25:00,6.66,6.73,6.66,6.67,513800.0,5.7944,5.8553,5.7944,5.8031,513800.0
2008-07-24 15:30:00,6.66,6.67,6.59,6.6,413300.0,5.7944,5.8031,5.7335,5.7422,413300.0
2008-07-24 15:35:00,6.61,6.61,6.54,6.59,418400.0,5.7509,5.7509,5.69,5.7335,418400.0
2008-07-24 15:40:00,6.59,6.65,6.59,6.64,362600.0,5.7335,5.7857,5.7335,5.777,362600.0
2008-07-24 15:45:00,6.64,6.69,6.63,6.68,667200.0,5.777,5.8205,5.7683,5.8118,667200.0
2008-07-24 15:50:00,6.68,6.78,6.65,6.76,1299400.0,5.8118,5.8988,5.7857,5.8814,1299400.0
2008-07-24 15:55:00,6.76,6.8,6.72,6.73,981400.0,5.8814,5.9162,5.8466,5.8553,981400.0
2008-07-25 09:30:00,7.25,7.51,7.1,7.44,953300.0,6.3077,6.5339,6.1772,6.473,953300.0
2008-07-25 09:35:00,7.44,7.48,7.22,7.42,729000.0,6.473,6.5078,6.2816,6.4556,729000.0
2008-07-25 09:40:00,7.42,7.73,7.27,7.35,1278700.0,6.4556,6.7253,6.3251,6.3947,1278700.0
2008-07-25 09:45:00,7.35,7.35,7.26,7.3,450800.0,6.3947,6.3947,6.3164,6.3512,450800.0
2008-07-25 09:50:00,7.3,7.3,7.14,7.18,503400.0,6.3512,6.3512,6.212,6.2468,503400.0
2008-07-25 09:55:00,7.18,7.4,7.13,7.36,904000.0,6.2468,6.4382,6.2033,6.4034,904000.0
2008-07-25 10:00:00,7.32,7.49,7.31,7.48,548200.0,6.3686,6.5165,6.3599,6.5078,548200.0
2008-07-25 10:05:00,7.49,7.53,7.31,7.31,581900.0,6.5165,6.5513,6.3599,6.3599,581900.0
2008-07-25 10:10:00,7.31,7.47,7.29,7.35,668600.0,6.3599,6.4991,6.3425,6.3947,668600.0
2008-07-25 10:15:00,7.35,7.36,7.26,7.3,344100.0,6.3947,6.4034,6.3164,6.3512,344100.0
2008-07-25 10:20:00,7.3,7.45,7.28,7.32,441700.0,6.3512,6.4817,6.3338,6.3686,441700.0
2008-07-25 10:25:00,7.33,7.33,7.19,7.19,371400.0,6.3773,6.3773,6.2555,6.2555,371400.0
2008-07-25 10:30:00,7.18,7.3,7.18,7.28,230700.0,6.2468,6.3512,6.2468,6.3338,230700.0
2008-07-25 10:35:00,7.28,7.35,7.21,7.31,364700.0,6.3338,6.3947,6.2729,6.3599,364700.0
2008-07-25 10:40:00,7.32,7.41,7.3,7.38,331500.0,6.3686,6.4469,6.3512,6.4208,331500.0
2008-07-25 10:45:00,7.37,7.43,7.36,7.38,347500.0,6.4121,6.4643,6.4034,6.4208,347500.0
2008-07-25 10:50:00,7.38,7.47,7.3,7.43,460800.0,6.4208,6.4991,6.3512,6.4643,460800.0
2008-07-25 10:55:00,7.45,7.6,7.44,7.59,502100.0,6.4817,6.6122,6.473,6.6035,502100.0
2008-07-25 11:00:00,7.6,7.62,7.44,7.5,430100.0,6.6122,6.6296,6.473,6.5252,430100.0
2008-07-25 11:05:00,7.49,7.5,7.44,7.47,237300.0,6.5165,6.5252,6.473,6.4991,237300.0
2008-07-25 11:10:00,7.47,7.55,7.45,7.49,179500.0,6.4991,6.5687,6.4817,6.5165,179500.0
2008-07-25 11:15:00,7.49,7.49,7.37,7.44,260900.0,6.5165,6.5165,6.4121,6.473,260900.0
2008-07-25 11:20:00,7.44,7.5,7.31,7.35,250400.0,6.473,6.5252,6.3599,6.3947,250400.0
2008-07-25 11:25:00,7.36,7.43,7.34,7.35,176500.0,6.4034,6.4643,6.386,6.3947,176500.0
2008-07-25 11:30:00,7.35,7.45,7.35,7.39,154500.0,6.3947,6.4817,6.3947,6.4295,154500.0
2008-07-25 11:35:00,7.39,7.4,7.34,7.34,136300.0,6.4295,6.4382,6.386,6.386,136300.0
2008-07-25 11:40:00,7.34,7.34,7.23,7.31,369700.0,6.386,6.386,6.2903,6.3599,369700.0
2008-07-25 11:45:00,7.32,7.37,7.28,7.32,153900.0,6.3686,6.4121,6.3338,6.3686,153900.0
2008-07-25 11:50:00,7.31,7.39,7.28,7.36,177700.0,6.3599,6.4295,6.3338,6.4034,177700.0
2008-07-25 11:55:00,7.37,7.42,7.35,7.36,221300.0,6.4121,6.4556,6.3947,6.4034,221300.0
2008-07-25 12:00:00,7.36,7.37,7.27,7.29,180200.0,6.4034,6.4121,6.3251,6.3425,180200.0
2008-07-25 12:05:00,7.29,7.39,7.21,7.31,235900.0,6.3425,6.4295,6.2729,6.3599,235900.0
2008-07-25 12:10:00,7.3,7.32,7.12,7.17,358400.0,6.3512,6.3686,6.1946,6.2381,358400.0
2008-07-25 12:15:00,7.17,7.19,7.08,7.13,317400.0,6.2381,6.2555,6.1598,6.2033,317400.0
2008-07-25 12:20:00,7.13,7.21,7.09,7.19,251200.0,6.2033,6.2729,6.1685,6.2555,251200.0
2008-07-25 12:25:00,7.2,7.31,7.17,7.28,161400.0,6.2642,6.3599,6.2381,6.3338,161400.0
2008-07-25 12:30:00,7.27,7.27,7.14,7.18,254700.0,6.3251,6.3251,6.212,6.2468,254700.0
2008-07-25 12:35:00,7.18,7.22,7.12,7.17,170800.0,6.2468,6.2816,6.1946,6.2381,170800.0
2008-07-25 12:40:00,7.19,7.29,7.16,7.27,134000.0,6.2555,6.3425,6.2294,6.3251,134000.0
2008-07-25 12:45:00,7.26,7.27,7.18,7.21,118700.0,6.3164,6.3251,6.2468,6.2729,118700.0
2008-07-25 12:50:00,7.21,7.27,7.19,7.2,92200.0,6.2729,6.3251,6.2555,6.2642,92200.0
2008-07-25 12:55:00,7.2,7.31,7.2,7.28,130100.0,6.2642,6.3599,6.2642,6.3338,130100.0
2008-07-25 13:00:00,7.28,7.38,7.28,7.35,144600.0,6.3338,6.4208,6.3338,6.3947,144600.0
2008-07-25 13:05:00,7.34,7.37,7.28,7.37,142300.0,6.386,6.4121,6.3338,6.4121,142300.0
2008-07-25 13:10:00,7.37,7.4,7.21,7.24,172700.0,6.4121,6.4382,6.2729,6.299,172700.0
2008-07-25 13:15:00,7.24,7.37,7.24,7.34,122000.0,6.299,6.4121,6.299,6.386,122000.0
2008-07-25 13:20:00,7.33,7.37,7.28,7.28,103600.0,6.3773,6.4121,6.3338,6.3338,103600.0
2008-07-25 13:25:00,7.28,7.34,7.25,7.29,121800.0,6.3338,6.386,6.3077,6.3425,121800.0
2008-07-25 13:30:00,7.28,7.32,7.28,7.3,108200.0,6.3338,6.3686,6.3338,6.3512,108200.0
2008-07-25 13:35:00,7.3,7.32,7.26,7.27,101000.0,6.3512,6.3686,6.3164,6.3251,101000.0
2008-07-25 13:40:00,7.27,7.28,7.17,7.21,135400.0,6.3251,6.3338,6.2381,6.2729,135400.0
2008-07-25 13:45:00,7.21,7.32,7.2,7.29,147800.0,6.2729,6.3686,6.2642,6.3425,147800.0
2008-07-25 13:50:00,7.3,7.35,7.3,7.34,88600.0,6.3512,6.3947,6.3512,6.386,88600.0
2008-07-25 13:55:00,7.34,7.37,7.25,7.3,168500.0,6.386,6.4121,6.3077,6.3512,168500.0
2008-07-25 14:00:00,7.29,7.36,7.25,7.33,69400.0,6.3425,6.4034,6.3077,6.3773,69400.0
2008-07-25 14:05:00,7.33,7.37,7.27,7.35,118000.0,6.3773,6.4121,6.3251,6.3947,118000.0
2008-07-25 14:10:00,7.34,7.34,7.22,7.22,79900.0,6.386,6.386,6.2816,6.2816,79900.0
2008-07-25 14:15:00,7.22,7.3,7.22,7.27,119800.0,6.2816,6.3512,6.2816,6.3251,119800.0
2008-07-25 14:20:00,7.27,7.3,7.24,7.26,90800.0,6.3251,6.3512,6.299,6.3164,90800.0
2008-07-25 14:25:00,7.27,7.3,7.26,7.3,51800.0,6.3251,6.3512,6.3164,6.3512,51800.0
2008-07-25 14:30:00,7.3,7.32,7.26,7.27,111200.0,6.3512,6.3686,6.3164,6.3251,111200.0
2008-07-25 14:35:00,7.27,7.3,7.25,7.25,110900.0,6.3251,6.3512,6.3077,6.3077,110900.0
2008-07-25 14:40:00,7.25,7.25,7.14,7.18,140300.0,6.3077,6.3077,6.212,6.2468,140300.0
2008-07-25 14:45:00,7.18,7.27,7.17,7.22,226900.0,6.2468,6.3251,6.2381,6.2816,226900.0
2008-07-25 14:50:00,7.22,7.26,7.17,7.24,130800.0,6.2816,6.3164,6.2381,6.299,130800.0
2008-07-25 14:55:00,7.24,7.24,7.21,7.21,33400.0,6.299,6.299,6.2729,6.2729,33400.0
2008-07-25 15:00:00,7.21,7.24,7.16,7.17,99400.0,6.2729,6.299,6.2294,6.2381,99400.0
2008-07-25 15:05:00,7.17,7.19,7.15,7.16,123100.0,6.2381,6.2555,6.2207,6.2294,123100.0
2008-07-25 15:10:00,7.15,7.17,7.04,7.04,187300.0,6.2207,6.2381,6.125,6.125,187300.0
2008-07-25 15:15:00,7.04,7.14,7.04,7.11,283900.0,6.125,6.212,6.125,6.1859,283900.0
2008-07-25 15:20:00,7.11,7.13,7.06,7.1,160400.0,6.1859,6.2033,6.1424,6.1772,160400.0
2008-07-25 15:25:00,7.11,7.12,7.07,7.1,222400.0,6.1859,6.1946,6.1511,6.1772,222400.0
2008-07-25 15:30:00,7.1,7.17,7.08,7.16,295800.0,6.1772,6.2381,6.1598,6.2294,295800.0
2008-07-25 15:35:00,7.16,7.21,7.16,7.18,296200.0,6.2294,6.2729,6.2294,6.2468,296200.0
2008-07-25 15:40:00,7.19,7.26,7.14,7.18,388900.0,6.2555,6.3164,6.212,6.2468,388900.0
2008-07-25 15:45:00,7.18,7.27,7.17,7.27,280900.0,6.2468,6.3251,6.2381,6.3251,280900.0
2008-07-25 15:50:00,7.28,7.35,7.23,7.23,376100.0,6.3338,6.3947,6.2903,6.2903,376100.0
2008-07-25 15:55:00,7.23,7.27,7.2,7.23,774500.0,6.2903,6.3251,6.2642,6.2903,774500.0
2008-07-28 09:30:00,7.19,7.31,7.14,7.29,167800.0,6.2555,6.3599,6.212,6.3425,167800.0
2008-07-28 09:35:00,7.3,7.34,7.26,7.27,313900.0,6.3512,6.386,6.3164,6.3251,313900.0
2008-07-28 09:40:00,7.28,7.3,7.12,7.22,264000.0,6.3338,6.3512,6.1946,6.2816,264000.0
2008-07-28 09:45:00,7.23,7.26,7.12,7.23,197300.0,6.2903,6.3164,6.1946,6.2903,197300.0
2008-07-28 09:50:00,7.24,7.34,7.19,7.26,269200.0,6.299,6.386,6.2555,6.3164,269200.0
2008-07-28 09:55:00,7.26,7.3,7.21,7.3,77100.0,6.3164,6.3512,6.2729,6.3512,77100.0
2008-07-28 10:00:00,7.29,7.35,7.24,7.3,295700.0,6.3425,6.3947,6.299,6.3512,295700.0
2008-07-28 10:05:00,7.3,7.48,7.29,7.48,294900.0,6.3512,6.5078,6.3425,6.5078,294900.0
2008-07-28 10:10:00,7.47,7.55,7.41,7.44,306300.0,6.4991,6.5687,6.4469,6.473,306300.0
2008-07-28 10:15:00,7.44,7.47,7.37,7.46,218700.0,6.473,6.4991,6.4121,6.4904,218700.0
2008-07-28 10:20:00,7.46,7.48,7.33,7.35,295300.0,6.4904,6.5078,6.3773,6.3947,295300.0
2008-07-28 10:25:00,7.35,7.4,7.31,7.38,218400.0,6.3947,6.4382,6.3599,6.4208,218400.0
2008-07-28 10:30:00,7.38,7.42,7.35,7.35,171900.0,6.4208,6.4556,6.3947,6.3947,171900.0
2008-07-28 10:35:00,7.34,7.41,7.34,7.37,176200.0,6.386,6.4469,6.386,6.4121,176200.0
2008-07-28 10:40:00,7.36,7.39,7.25,7.28,271400.0,6.4034,6.4295,6.3077,6.3338,271400.0
2008-07-28 10:45:00,7.29,7.37,7.28,7.34,144100.0,6.3425,6.4121,6.3338,6.386,144100.0
2008-07-28 10:50:00,7.34,7.36,7.29,7.34,124500.0,6.386,6.4034,6.3425,6.386,124500.0
2008-07-28 10:55:00,7.35,7.36,7.24,7.34,194000.0,6.3947,6.4034,6.299,6.386,194000.0
2008-07-28 11:00:00,7.35,7.36,7.26,7.26,252300.0,6.3947,6.4034,6.3164,6.3164,252300.0
2008-07-28 11:05:00,7.26,7.3,7.23,7.24,222100.0,6.3164,6.3512,6.2903,6.299,222100.0
2008-07-28 11:10:00,7.25,7.26,7.19,7.22,205100.0,6.3077,6.3164,6.2555,6.2816,205100.0
2008-07-28 11:15:00,7.22,7.26,7.17,7.23,147500.0,6.2816,6.3164,6.2381,6.2903,147500.0
2008-07-28 11:20:00,7.23,7.23,7.16,7.17,201700.0,6.2903,6.2903,6.2294,6.2381,201700.0
2008-07-28 11:25:00,7.17,7.17,7.05,7.09,288700.0,6.2381,6.2381,6.1337,6.1685,288700.0
2008-07-28 11:30:00,7.08,7.13,7.02,7.02,273800.0,6.1598,6.2033,6.1076,6.1076,273800.0
2008-07-28 11:35:00,7.03,7.03,6.89,6.92,348400.0,6.1163,6.1163,5.9945,6.0206,348400.0
2008-07-28 11:40:00,6.92,7.0,6.9,7.0,165000.0,6.0206,6.0902,6.0032,6.0902,165000.0
2008-07-28 11:45:00,7.01,7.1,7.01,7.04,270300.0,6.0989,6.1772,6.0989,6.125,270300.0
2008-07-28 11:50:00,7.04,7.04,6.94,7.01,242700.0,6.125,6.125,6.038,6.0989,242700.0
2008-07-28 11:55:00,7.0,7.05,6.98,6.98,212400.0,6.0902,6.1337,6.0728,6.0728,212400.0
2008-07-28 12:00:00,6.98,7.15,6.98,7.15,142600.0,6.0728,6.2207,6.0728,6.2207,142600.0
2008-07-28 12:05:00,7.15,7.21,6.93,7.18,355200.0,6.2207,6.2729,6.0293,6.2468,355200.0
2008-07-28 12:10:00,7.17,7.2,7.1,7.1,133200.0,6.2381,6.2642,6.1772,6.1772,133200.0
2008-07-28 12:15:00,7.1,7.15,7.06,7.1,141500.0,6.1772,6.2207,6.1424,6.1772,141500.0
2008-07-28 12:20:00,7.11,7.16,7.06,7.11,89400.0,6.1859,6.2294,6.1424,6.1859,89400.0
2008-07-28 12:25:00,7.11,7.16,7.06,7.1,102100.0,6.1859,6.2294,6.1424,6.1772,102100.0
2008-07-28 12:30:00,7.1,7.21,7.08,7.2,97300.0,6.1772,6.2729,6.1598,6.2642,97300.0
2008-07-28 12:35:00,7.19,7.2,7.11,7.16,80200.0,6.2555,6.2642,6.1859,6.2294,80200.0
2008-07-28 12:40:00,7.16,7.18,7.05,7.08,197700.0,6.2294,6.2468,6.1337,6.1598,197700.0
2008-07-28 12:45:00,7.09,7.16,7.09,7.15,109700.0,6.1685,6.2294,6.1685,6.2207,109700.0
2008-07-28 12:50:00,7.14,7.2,7.09,7.09,156800.0,6.212,6.2642,6.1685,6.1685,156800.0
2008-07-28 12:55:00,7.1,7.1,7.05,7.06,174500.0,6.1772,6.1772,6.1337,6.1424,174500.0
2008-07-28 13:00:00,7.06,7.06,7.02,7.05,112300.0,6.1424,6.1424,6.1076,6.1337,112300.0
2008-07-28 13:05:00,7.05,7.16,7.05,7.15,131600.0,6.1337,6.2294,6.1337,6.2207,131600.0
2008-07-28 13:10:00,7.16,7.21,7.12,7.16,163000.0,6.2294,6.2729,6.1946,6.2294,163000.0
2008-07-28 13:15:00,7.18,7.19,7.1,7.15,98300.0,6.2468,6.2555,6.1772,6.2207,98300.0
2008-07-28 13:20:00,7.14,7.21,7.14,7.21,113800.0,6.212,6.2729,6.212,6.2729,113800.0
2008-07-28 13:25:00,7.21,7.21,7.13,7.17,135800.0,6.2729,6.2729,6.2033,6.2381,135800.0
2008-07-28 13:30:00,7.17,7.17,7.12,7.13,63600.0,6.2381,6.2381,6.1946,6.2033,63600.0
2008-07-28 13:35:00,7.13,7.15,7.09,7.09,100100.0,6.2033,6.2207,6.1685,6.1685,100100.0
2008-07-28 13:40:00,7.1,7.18,7.09,7.14,95500.0,6.1772,6.2468,6.1685,6.212,95500.0
2008-07-28 13:45:00,7.14,7.15,7.08,7.09,158500.0,6.212,6.2207,6.1598,6.1685,158500.0
2008-07-28 13:50:00,7.09,7.18,7.08,7.14,178800.0,6.1685,6.2468,6.1598,6.212,178800.0
2008-07-28 13:55:00,7.14,7.2,7.08,7.08,176000.0,6.212,6.2642,6.1598,6.1598,176000.0
2008-07-28 14:00:00,7.08,7.17,7.07,7.16,166000.0,6.1598,6.2381,6.1511,6.2294,166000.0
2008-07-28 14:05:00,7.15,7.15,7.06,7.08,105100.0,6.2207,6.2207,6.1424,6.1598,105100.0
2008-07-28 14:10:00,7.08,7.12,7.05,7.05,129400.0,6.1598,6.1946,6.1337,6.1337,129400.0
2008-07-28 14:15:00,7.05,7.07,6.98,7.05,310300.0,6.1337,6.1511,6.0728,6.1337,310300.0
2008-07-28 14:20:00,7.05,7.08,6.99,7.0,176700.0,6.1337,6.1598,6.0815,6.0902,176700.0
2008-07-28 14:25:00,7.0,7.0,6.9,6.94,217200.0,6.0902,6.0902,6.0032,6.038,217200.0
2008-07-28 14:30:00,6.94,7.05,6.94,6.98,238200.0,6.038,6.1337,6.038,6.0728,238200.0
2008-07-28 14:35:00,6.97,7.0,6.97,7.0,128500.0,6.0641,6.0902,6.0641,6.0902,128500.0
2008-07-28 14:40:00,7.0,7.0,6.92,6.93,163300.0,6.0902,6.0902,6.0206,6.0293,163300.0
2008-07-28 14:45:00,6.92,6.94,6.88,6.93,314100.0,6.0206,6.038,5.9858,6.0293,314100.0
2008-07-28 14:50:00,6.94,6.94,6.83,6.83,351300.0,6.038,6.038,5.9423,5.9423,351300.0
2008-07-28 14:55:00,6.83,6.83,6.72,6.72,606500.0,5.9423,5.9423,5.8466,5.8466,606500.0
2008-07-28 15:00:00,6.73,6.81,6.7,6.8,302200.0,5.8553,5.9249,5.8292,5.9162,302200.0
2008-07-28 15:05:00,6.8,6.81,6.74,6.76,234600.0,5.9162,5.9249,5.864,5.8814,234600.0
2008-07-28 15:10:00,6.76,6.84,6.75,6.84,121400.0,5.8814,5.951,5.8727,5.951,121400.0
2008-07-28 15:15:00,6.84,6.92,6.84,6.89,208100.0,5.951,6.0206,5.951,5.9945,208100.0
2008-07-28 15:20:00,6.88,6.93,6.85,6.91,200200.0,5.9858,6.0293,5.9597,6.0119,200200.0
2008-07-28 15:25:00,6.91,6.93,6.89,6.9,154300.0,6.0119,6.0293,5.9945,6.0032,154300.0
2008-07-28 15:30:00,6.91,6.93,6.87,6.93,153300.0,6.0119,6.0293,5.9771,6.0293,153300.0
2008-07-28 15:35:00,6.93,6.93,6.87,6.9,201500.0,6.0293,6.0293,5.9771,6.0032,201500.0
2008-07-28 15:40:00,6.9,6.92,6.89,6.9,122200.0,6.0032,6.0206,5.9945,6.0032,122200.0
2008-07-28 15:45:00,6.9,6.9,6.85,6.85,173600.0,6.0032,6.0032,5.9597,5.9597,173600.0
2008-07-28 15:50:00,6.85,6.9,6.85,6.9,224100.0,5.9597,6.0032,5.9597,6.0032,224100.0
2008-07-28 15:55:00,6.9,6.94,6.88,6.89,473400.0,6.0032,6.038,5.9858,5.9945,473400.0
2008-07-29 09:30:00,7.29,7.29,7.11,7.2,275000.0,6.3425,6.3425,6.1859,6.2642,275000.0
2008-07-29 09:35:00,7.21,7.27,7.11,7.13,385900.0,6.2729,6.3251,6.1859,6.2033,385900.0
2008-07-29 09:40:00,7.12,7.13,7.04,7.06,355800.0,6.1946,6.2033,6.125,6.1424,355800.0
2008-07-29 09:45:00,7.07,7.15,7.05,7.14,319300.0,6.1511,6.2207,6.1337,6.212,319300.0
2008-07-29 09:50:00,7.15,7.21,7.13,7.2,341800.0,6.2207,6.2729,6.2033,6.2642,341800.0
2008-07-29 09:55:00,7.2,7.26,7.17,7.19,276900.0,6.2642,6.3164,6.2381,6.2555,276900.0
2008-07-29 10:00:00,7.19,7.46,7.19,7.45,606200.0,6.2555,6.4904,6.2555,6.4817,606200.0
2008-07-29 10:05:00,7.46,7.58,7.42,7.5,630700.0,6.4904,6.5948,6.4556,6.5252,630700.0
2008-07-29 10:10:00,7.5,7.55,7.38,7.47,333900.0,6.5252,6.5687,6.4208,6.4991,333900.0
2008-07-29 10:15:00,7.47,7.57,7.44,7.48,370000.0,6.4991,6.5861,6.473,6.5078,370000.0
2008-07-29 10:20:00,7.48,7.55,7.41,7.53,267700.0,6.5078,6.5687,6.4469,6.5513,267700.0
2008-07-29 10:25:00,7.53,7.55,7.47,7.48,315800.0,6.5513,6.5687,6.4991,6.5078,315800.0
2008-07-29 10:30:00,7.47,7.53,7.44,7.53,263100.0,6.4991,6.5513,6.473,6.5513,263100.0
2008-07-29 10:35:00,7.53,7.75,7.52,7.74,572200.0,6.5513,6.7427,6.5426,6.734,572200.0
2008-07-29 10:40:00,7.75,7.88,7.75,7.77,591000.0,6.7427,6.8558,6.7427,6.7601,591000.0
2008-07-29 10:45:00,7.77,7.84,7.74,7.79,515500.0,6.7601,6.821,6.734,6.7775,515500.0
2008-07-29 10:50:00,7.78,7.82,7.74,7.8,413900.0,6.7688,6.8036,6.734,6.7862,413900.0
2008-07-29 10:55:00,7.8,7.94,7.8,7.9,557300.0,6.7862,6.908,6.7862,6.8732,557300.0
2008-07-29 11:00:00,7.89,7.97,7.85,7.86,439000.0,6.8645,6.9341,6.8297,6.8384,439000.0
2008-07-29 11:05:00,7.87,7.89,7.73,7.74,592700.0,6.8471,6.8645,6.7253,6.734,592700.0
2008-07-29 11:10:00,7.74,7.8,7.58,7.65,702100.0,6.734,6.7862,6.5948,6.6557,702100.0
2008-07-29 11:15:00,7.65,7.8,7.64,7.74,322900.0,6.6557,6.7862,6.647,6.734,322900.0
2008-07-29 11:20:00,7.74,7.84,7.73,7.75,242200.0,6.734,6.821,6.7253,6.7427,242200.0
2008-07-29 11:25:00,7.74,7.77,7.7,7.76,167000.0,6.734,6.7601,6.6992,6.7514,167000.0
2008-07-29 11:30:00,7.76,7.82,7.72,7.82,126300.0,6.7514,6.8036,6.7166,6.8036,126300.0
2008-07-29 11:35:00,7.82,7.85,7.75,7.78,184800.0,6.8036,6.8297,6.7427,6.7688,184800.0
2008-07-29 11:40:00,7.78,7.87,7.78,7.87,398700.0,6.7688,6.8471,6.7688,6.8471,398700.0
2008-07-29 11:45:00,7.87,7.91,7.84,7.9,225100.0,6.8471,6.8819,6.821,6.8732,225100.0
2008-07-29 11:50:00,7.9,7.91,7.82,7.84,177200.0,6.8732,6.8819,6.8036,6.821,177200.0
2008-07-29 11:55:00,7.84,7.89,7.84,7.88,171400.0,6.821,6.8645,6.821,6.8558,171400.0
2008-07-29 12:00:00,7.87,7.89,7.85,7.89,126000.0,6.8471,6.8645,6.8297,6.8645,126000.0
2008-07-29 12:05:00,7.89,7.89,7.85,7.88,95700.0,6.8645,6.8645,6.8297,6.8558,95700.0
2008-07-29 12:10:00,7.88,7.9,7.87,7.88,94500.0,6.8558,6.8732,6.8471,6.8558,94500.0
2008-07-29 12:15:00,7.89,7.9,7.81,7.83,168700.0,6.8645,6.8732,6.7949,6.8123,168700.0
2008-07-29 12:20:00,7.82,7.87,7.81,7.83,131300.0,6.8036,6.8471,6.7949,6.8123,131300.0
2008-07-29 12:25:00,7.83,7.89,7.81,7.88,186600.0,6.8123,6.8645,6.7949,6.8558,186600.0
2008-07-29 12:30:00,7.89,7.89,7.88,7.88,68100.0,6.8645,6.8645,6.8558,6.8558,68100.0
2008-07-29 12:35:00,7.89,7.9,7.82,7.82,168800.0,6.8645,6.8732,6.8036,6.8036,168800.0
2008-07-29 12:40:00,7.81,7.84,7.81,7.82,91800.0,6.7949,6.821,6.7949,6.8036,91800.0
2008-07-29 12:45:00,7.83,7.88,7.82,7.88,140900.0,6.8123,6.8558,6.8036,6.8558,140900.0
2008-07-29 12:50:00,7.88,7.89,7.86,7.89,104100.0,6.8558,6.8645,6.8384,6.8645,104100.0
2008-07-29 12:55:00,7.89,7.91,7.87,7.91,218600.0,6.8645,6.8819,6.8471,6.8819,218600.0
2008-07-29 13:00:00,7.91,7.95,7.88,7.92,212200.0,6.8819,6.9167,6.8558,6.8906,212200.0
2008-07-29 13:05:00,7.92,7.95,7.88,7.91,304200.0,6.8906,6.9167,6.8558,6.8819,304200.0
2008-07-29 13:10:00,7.91,7.92,7.72,7.74,296800.0,6.8819,6.8906,6.7166,6.734,296800.0
2008-07-29 13:15:00,7.75,7.79,7.71,7.79,242600.0,6.7427,6.7775,6.7079,6.7775,242600.0
2008-07-29 13:20:00,7.79,7.83,7.75,7.79,322400.0,6.7775,6.8123,6.7427,6.7775,322400.0
2008-07-29 13:25:00,7.79,7.87,7.75,7.87,136000.0,6.7775,6.8471,6.7427,6.8471,136000.0
2008-07-29 13:30:00,7.87,7.89,7.83,7.88,114300.0,6.8471,6.8645,6.8123,6.8558,114300.0
2008-07-29 13:35:00,7.88,7.9,7.86,7.88,236600.0,6.8558,6.8732,6.8384,6.8558,236600.0
2008-07-29 13:40:00,7.88,7.89,7.85,7.87,79000.0,6.8558,6.8645,6.8297,6.8471,79000.0
2008-07-29 13:45:00,7.88,7.91,7.85,7.9,105000.0,6.8558,6.8819,6.8297,6.8732,105000.0
2008-07-29 13:50:00,7.9,7.92,7.89,7.91,79700.0,6.8732,6.8906,6.8645,6.8819,79700.0
2008-07-29 13:55:00,7.92,7.94,7.91,7.93,147300.0,6.8906,6.908,6.8819,6.8993,147300.0
2008-07-29 14:00:00,7.94,7.94,7.81,7.85,335600.0,6.908,6.908,6.7949,6.8297,335600.0
2008-07-29 14:05:00,7.86,7.88,7.64,7.68,357900.0,6.8384,6.8558,6.647,6.6818,357900.0
2008-07-29 14:10:00,7.69,7.7,7.55,7.6,482600.0,6.6905,6.6992,6.5687,6.6122,482600.0
2008-07-29 14:15:00,7.6,7.73,7.59,7.73,352400.0,6.6122,6.7253,6.6035,6.7253,352400.0
2008-07-29 14:20:00,7.72,7.79,7.66,7.73,209900.0,6.7166,6.7775,6.6644,6.7253,209900.0
2008-07-29 14:25:00,7.74,7.82,7.71,7.76,139700.0,6.734,6.8036,6.7079,6.7514,139700.0
2008-07-29 14:30:00,7.77,7.82,7.73,7.75,123900.0,6.7601,6.8036,6.7253,6.7427,123900.0
2008-07-29 14:35:00,7.75,7.78,7.71,7.73,141300.0,6.7427,6.7688,6.7079,6.7253,141300.0
2008-07-29 14:40:00,7.72,7.75,7.63,7.64,193100.0,6.7166,6.7427,6.6383,6.647,193100.0
2008-07-29 14:45:00,7.65,7.87,7.64,7.71,157000.0,6.6557,6.8471,6.647,6.7079,157000.0
2008-07-29 14:50:00,7.71,7.75,7.66,7.75,87600.0,6.7079,6.7427,6.6644,6.7427,87600.0
2008-07-29 14:55:00,7.75,7.75,7.7,7.74,70600.0,6.7427,6.7427,6.6992,6.734,70600.0
2008-07-29 15:00:00,7.74,7.76,7.7,7.74,108100.0,6.734,6.7514,6.6992,6.734,108100.0
2008-07-29 15:05:00,7.74,7.76,7.72,7.76,156900.0,6.734,6.7514,6.7166,6.7514,156900.0
2008-07-29 15:10:00,7.76,7.79,7.75,7.78,173300.0,6.7514,6.7775,6.7427,6.7688,173300.0
2008-07-29 15:15:00,7.78,7.81,7.75,7.8,183800.0,6.7688,6.7949,6.7427,6.7862,183800.0
2008-07-29 15:20:00,7.8,7.85,7.79,7.8,218600.0,6.7862,6.8297,6.7775,6.7862,218600.0
2008-07-29 15:25:00,7.8,7.84,7.78,7.82,203100.0,6.7862,6.821,6.7688,6.8036,203100.0
2008-07-29 15:30:00,7.81,7.85,7.78,7.85,262500.0,6.7949,6.8297,6.7688,6.8297,262500.0
2008-07-29 15:35:00,7.85,7.9,7.85,7.9,163000.0,6.8297,6.8732,6.8297,6.8732,163000.0
2008-07-29 15:40:00,7.9,7.95,7.89,7.93,345000.0,6.8732,6.9167,6.8645,6.8993,345000.0
2008-07-29 15:45:00,7.94,7.95,7.85,7.86,337100.0,6.908,6.9167,6.8297,6.8384,337100.0
2008-07-29 15:50:00,7.87,7.9,7.86,7.88,270700.0,6.8471,6.8732,6.8384,6.8558,270700.0
2008-07-29 15:55:00,7.89,7.89,7.82,7.83,405100.0,6.8645,6.8645,6.8036,6.8123,405100.0
2008-07-30 09:30:00,8.11,8.35,8.05,8.33,417200.0,7.0559,7.2647,7.0037,7.2473,417200.0
2008-07-30 09:35:00,8.33,8.4,8.25,8.31,375500.0,7.2473,7.3082,7.1777,7.2299,375500.0
2008-07-30 09:40:00,8.31,8.44,8.18,8.44,417600.0,7.2299,7.343,7.1168,7.343,417600.0
2008-07-30 09:45:00,8.44,8.44,8.31,8.35,396500.0,7.343,7.343,7.2299,7.2647,396500.0
2008-07-30 09:50:00,8.35,8.36,8.22,8.27,406900.0,7.2647,7.2734,7.1516,7.1951,406900.0
2008-07-30 09:55:00,8.26,8.3,8.24,8.26,293400.0,7.1864,7.2212,7.169,7.1864,293400.0
2008-07-30 10:00:00,8.25,8.29,8.25,8.26,83500.0,7.1777,7.2125,7.1777,7.1864,83500.0
2008-07-30 10:05:00,8.27,8.34,8.26,8.29,327000.0,7.1951,7.256,7.1864,7.2125,327000.0
2008-07-30 10:10:00,8.29,8.33,8.25,8.32,237300.0,7.2125,7.2473,7.1777,7.2386,237300.0
2008-07-30 10:15:00,8.32,8.33,8.3,8.3,304200.0,7.2386,7.2473,7.2212,7.2212,304200.0
2008-07-30 10:20:00,8.3,8.31,8.25,8.28,292700.0,7.2212,7.2299,7.1777,7.2038,292700.0
2008-07-30 10:25:00,8.29,8.31,8.26,8.27,186400.0,7.2125,7.2299,7.1864,7.1951,186400.0
2008-07-30 10:30:00,8.27,8.31,8.24,8.26,274200.0,7.1951,7.2299,7.169,7.1864,274200.0
2008-07-30 10:35:00,8.24,8.26,7.75,7.86,1119300.0,7.169,7.1864,6.7427,6.8384,1119300.0
2008-07-30 10:40:00,7.86,7.9,7.75,7.89,539200.0,6.8384,6.8732,6.7427,6.8645,539200.0
2008-07-30 10:45:00,7.89,8.15,7.87,8.02,668400.0,6.8645,7.0907,6.8471,6.9776,668400.0
2008-07-30 10:50:00,8.01,8.04,7.83,7.88,457100.0,6.9689,6.995,6.8123,6.8558,457100.0
2008-07-30 10:55:00,7.88,7.92,7.84,7.85,218500.0,6.8558,6.8906,6.821,6.8297,218500.0
2008-07-30 11:00:00,7.85,7.9,7.73,7.89,304200.0,6.8297,6.8732,6.7253,6.8645,304200.0
2008-07-30 11:05:00,7.88,7.88,7.77,7.82,254900.0,6.8558,6.8558,6.7601,6.8036,254900.0
2008-07-30 11:10:00,7.82,7.82,7.71,7.74,301300.0,6.8036,6.8036,6.7079,6.734,301300.0
2008-07-30 11:15:00,7.74,7.76,7.67,7.7,278000.0,6.734,6.7514,6.6731,6.6992,278000.0
2008-07-30 11:20:00,7.7,7.74,7.47,7.48,464900.0,6.6992,6.734,6.4991,6.5078,464900.0
2008-07-30 11:25:00,7.47,7.63,7.46,7.49,626100.0,6.4991,6.6383,6.4904,6.5165,626100.0
2008-07-30 11:30:00,7.5,7.66,7.5,7.57,244900.0,6.5252,6.6644,6.5252,6.5861,244900.0
2008-07-30 11:35:00,7.57,7.6,7.39,7.43,362800.0,6.5861,6.6122,6.4295,6.4643,362800.0
2008-07-30 11:40:00,7.44,7.49,7.44,7.48,158600.0,6.473,6.5165,6.473,6.5078,158600.0
2008-07-30 11:45:00,7.47,7.58,7.47,7.57,287900.0,6.4991,6.5948,6.4991,6.5861,287900.0
2008-07-30 11:50:00,7.57,7.69,7.56,7.68,309500.0,6.5861,6.6905,6.5774,6.6818,309500.0
2008-07-30 11:55:00,7.68,7.69,7.58,7.59,192900.0,6.6818,6.6905,6.5948,6.6035,192900.0
2008-07-30 12:00:00,7.59,7.64,7.58,7.58,173000.0,6.6035,6.647,6.5948,6.5948,173000.0
2008-07-30 12:05:00,7.58,7.59,7.5,7.51,165200.0,6.5948,6.6035,6.5252,6.5339,165200.0
2008-07-30 12:10:00,7.51,7.52,7.45,7.49,180100.0,6.5339,6.5426,6.4817,6.5165,180100.0
2008-07-30 12:15:00,7.5,7.5,7.44,7.45,120100.0,6.5252,6.5252,6.473,6.4817,120100.0
2008-07-30 12:20:00,7.45,7.53,7.45,7.48,171300.0,6.4817,6.5513,6.4817,6.5078,171300.0
2008-07-30 12:25:00,7.48,7.49,7.44,7.46,141400.0,6.5078,6.5165,6.473,6.4904,141400.0
2008-07-30 12:30:00,7.46,7.46,7.43,7.44,118700.0,6.4904,6.4904,6.4643,6.473,118700.0
2008-07-30 12:35:00,7.45,7.45,7.42,7.42,86700.0,6.4817,6.4817,6.4556,6.4556,86700.0
2008-07-30 12:40:00,7.41,7.42,7.31,7.31,240400.0,6.4469,6.4556,6.3599,6.3599,240400.0
2008-07-30 12:45:00,7.31,7.34,7.17,7.18,305600.0,6.3599,6.386,6.2381,6.2468,305600.0
2008-07-30 12:50:00,7.17,7.26,7.1,7.25,581900.0,6.2381,6.3164,6.1772,6.3077,581900.0
2008-07-30 12:55:00,7.25,7.3,7.22,7.24,201000.0,6.3077,6.3512,6.2816,6.299,201000.0
2008-07-30 13:00:00,7.23,7.27,7.2,7.23,338800.0,6.2903,6.3251,6.2642,6.2903,338800.0
2008-07-30 13:05:00,7.22,7.28,7.18,7.28,452400.0,6.2816,6.3338,6.2468,6.3338,452400.0
2008-07-30 13:10:00,7.27,7.28,7.2,7.28,184500.0,6.3251,6.3338,6.2642,6.3338,184500.0
2008-07-30 13:15:00,7.28,7.3,7.21,7.22,671600.0,6.3338,6.3512,6.2729,6.2816,671600.0
2008-07-30 13:20:00,7.23,7.23,7.11,7.17,341000.0,6.2903,6.2903,6.1859,6.2381,341000.0
2008-07-30 13:25:00,7.17,7.22,7.11,7.13,184100.0,6.2381,6.2816,6.1859,6.2033,184100.0
2008-07-30 13:30:00,7.13,7.13,7.06,7.08,199900.0,6.2033,6.2033,6.1424,6.1598,199900.0
2008-07-30 13:35:00,7.08,7.18,7.0,7.01,498100.0,6.1598,6.2468,6.0902,6.0989,498100.0
2008-07-30 13:40:00,7.01,7.08,7.0,7.07,252500.0,6.0989,6.1598,6.0902,6.1511,252500.0
2008-07-30 13:45:00,7.06,7.06,7.01,7.03,266700.0,6.1424,6.1424,6.0989,6.1163,266700.0
2008-07-30 13:50:00,7.03,7.05,7.01,7.02,191900.0,6.1163,6.1337,6.0989,6.1076,191900.0
2008-07-30 13:55:00,7.03,7.11,7.02,7.09,212600.0,6.1163,6.1859,6.1076,6.1685,212600.0
2008-07-30 14:00:00,7.09,7.11,7.03,7.07,246700.0,6.1685,6.1859,6.1163,6.1511,246700.0
2008-07-30 14:05:00,7.07,7.09,7.04,7.06,128000.0,6.1511,6.1685,6.125,6.1424,128000.0
2008-07-30 14:10:00,7.06,7.08,7.05,7.06,102100.0,6.1424,6.1598,6.1337,6.1424,102100.0
2008-07-30 14:15:00,7.05,7.09,7.03,7.03,177300.0,6.1337,6.1685,6.1163,6.1163,177300.0
2008-07-30 14:20:00,7.04,7.04,7.01,7.01,182700.0,6.125,6.125,6.0989,6.0989,182700.0
2008-07-30 14:25:00,7.01,7.08,7.01,7.06,397300.0,6.0989,6.1598,6.0989,6.1424,397300.0
2008-07-30 14:30:00,7.06,7.13,7.04,7.11,242000.0,6.1424,6.2033,6.125,6.1859,242000.0
2008-07-30 14:35:00,7.1,7.11,7.05,7.05,205500.0,6.1772,6.1859,6.1337,6.1337,205500.0
2008-07-30 14:40:00,7.05,7.06,7.02,7.05,201500.0,6.1337,6.1424,6.1076,6.1337,201500.0
2008-07-30 14:45:00,7.05,7.05,7.03,7.04,440800.0,6.1337,6.1337,6.1163,6.125,440800.0
2008-07-30 14:50:00,7.04,7.1,7.02,7.08,315600.0,6.125,6.1772,6.1076,6.1598,315600.0
2008-07-30 14:55:00,7.09,7.11,7.06,7.1,203800.0,6.1685,6.1859,6.1424,6.1772,203800.0
2008-07-30 15:00:00,7.11,7.12,7.08,7.09,322300.0,6.1859,6.1946,6.1598,6.1685,322300.0
2008-07-30 15:05:00,7.1,7.11,7.08,7.09,289300.0,6.1772,6.1859,6.1598,6.1685,289300.0
2008-07-30 15:10:00,7.09,7.1,7.07,7.1,206000.0,6.1685,6.1772,6.1511,6.1772,206000.0
2008-07-30 15:15:00,7.1,7.1,7.07,7.08,243500.0,6.1772,6.1772,6.1511,6.1598,243500.0
2008-07-30 15:20:00,7.08,7.1,7.07,7.08,398400.0,6.1598,6.1772,6.1511,6.1598,398400.0
2008-07-30 15:25:00,7.08,7.21,7.07,7.2,397700.0,6.1598,6.2729,6.1511,6.2642,397700.0
2008-07-30 15:30:00,7.21,7.22,7.13,7.17,411200.0,6.2729,6.2816,6.2033,6.2381,411200.0
2008-07-30 15:35:00,7.16,7.27,7.15,7.2,363400.0,6.2294,6.3251,6.2207,6.2642,363400.0
2008-07-30 15:40:00,7.2,7.23,7.18,7.19,385100.0,6.2642,6.2903,6.2468,6.2555,385100.0
2008-07-30 15:45:00,7.2,7.2,7.1,7.11,325200.0,6.2642,6.2642,6.1772,6.1859,325200.0
2008-07-30 15:50:00,7.11,7.13,7.1,7.12,412400.0,6.1859,6.2033,6.1772,6.1946,412400.0
2008-07-30 15:55:00,7.11,7.17,7.1,7.15,526100.0,6.1859,6.2381,6.1772,6.2207,526100.0
2008-07-31 09:30:00,7.1,7.31,7.02,7.25,264300.0,6.1772,6.3599,6.1076,6.3077,264300.0
2008-07-31 09:35:00,7.25,7.44,7.2,7.36,506900.0,6.3077,6.473,6.2642,6.4034,506900.0
2008-07-31 09:40:00,7.35,7.37,7.29,7.36,364200.0,6.3947,6.4121,6.3425,6.4034,364200.0
2008-07-31 09:45:00,7.37,7.63,7.35,7.62,454100.0,6.4121,6.6383,6.3947,6.6296,454100.0
2008-07-31 09:50:00,7.62,7.65,7.48,7.48,432300.0,6.6296,6.6557,6.5078,6.5078,432300.0
2008-07-31 09:55:00,7.48,7.48,7.31,7.4,337600.0,6.5078,6.5078,6.3599,6.4382,337600.0
2008-07-31 10:00:00,7.4,7.53,7.37,7.49,388500.0,6.4382,6.5513,6.4121,6.5165,388500.0
2008-07-31 10:05:00,7.49,7.63,7.47,7.52,451300.0,6.5165,6.6383,6.4991,6.5426,451300.0
2008-07-31 10:10:00,7.52,7.6,7.51,7.56,207000.0,6.5426,6.6122,6.5339,6.5774,207000.0
2008-07-31 10:15:00,7.57,7.63,7.56,7.57,276900.0,6.5861,6.6383,6.5774,6.5861,276900.0
2008-07-31 10:20:00,7.56,7.64,7.51,7.63,331900.0,6.5774,6.647,6.5339,6.6383,331900.0
2008-07-31 10:25:00,7.63,7.72,7.62,7.71,321900.0,6.6383,6.7166,6.6296,6.7079,321900.0
2008-07-31 10:30:00,7.7,7.72,7.66,7.67,193600.0,6.6992,6.7166,6.6644,6.6731,193600.0
2008-07-31 10:35:00,7.66,7.67,7.5,7.55,399800.0,6.6644,6.6731,6.5252,6.5687,399800.0
2008-07-31 10:40:00,7.54,7.56,7.51,7.56,193500.0,6.56,6.5774,6.5339,6.5774,193500.0
2008-07-31 10:45:00,7.55,7.56,7.49,7.52,291200.0,6.5687,6.5774,6.5165,6.5426,291200.0
2008-07-31 10:50:00,7.51,7.56,7.5,7.56,137000.0,6.5339,6.5774,6.5252,6.5774,137000.0
2008-07-31 10:55:00,7.56,7.67,7.56,7.67,189500.0,6.5774,6.6731,6.5774,6.6731,189500.0
2008-07-31 11:00:00,7.66,7.67,7.55,7.55,178100.0,6.6644,6.6731,6.5687,6.5687,178100.0
2008-07-31 11:05:00,7.55,7.6,7.55,7.59,152400.0,6.5687,6.6122,6.5687,6.6035,152400.0
2008-07-31 11:10:00,7.59,7.66,7.57,7.58,234800.0,6.6035,6.6644,6.5861,6.5948,234800.0
2008-07-31 11:15:00,7.58,7.7,7.58,7.67,261700.0,6.5948,6.6992,6.5948,6.6731,261700.0
2008-07-31 11:20:00,7.67,7.74,7.63,7.74,316600.0,6.6731,6.734,6.6383,6.734,316600.0
2008-07-31 11:25:00,7.74,7.74,7.64,7.65,250800.0,6.734,6.734,6.647,6.6557,250800.0
2008-07-31 11:30:00,7.64,7.7,7.63,7.67,163400.0,6.647,6.6992,6.6383,6.6731,163400.0
2008-07-31 11:35:00,7.67,7.74,7.66,7.69,238700.0,6.6731,6.734,6.6644,6.6905,238700.0
2008-07-31 11:40:00,7.7,7.7,7.63,7.65,223800.0,6.6992,6.6992,6.6383,6.6557,223800.0
2008-07-31 11:45:00,7.65,7.67,7.57,7.57,161300.0,6.6557,6.6731,6.5861,6.5861,161300.0
2008-07-31 11:50:00,7.57,7.63,7.56,7.59,172400.0,6.5861,6.6383,6.5774,6.6035,172400.0
2008-07-31 11:55:00,7.58,7.65,7.57,7.61,105300.0,6.5948,6.6557,6.5861,6.6209,105300.0
2008-07-31 12:00:00,7.62,7.64,7.58,7.59,66500.0,6.6296,6.647,6.5948,6.6035,66500.0
2008-07-31 12:05:00,7.58,7.6,7.57,7.57,77400.0,6.5948,6.6122,6.5861,6.5861,77400.0
2008-07-31 12:10:00,7.57,7.58,7.49,7.51,176000.0,6.5861,6.5948,6.5165,6.5339,176000.0
2008-07-31 12:15:00,7.51,7.56,7.49,7.56,156400.0,6.5339,6.5774,6.5165,6.5774,156400.0
2008-07-31 12:20:00,7.56,7.63,7.55,7.59,246400.0,6.5774,6.6383,6.5687,6.6035,246400.0
2008-07-31 12:25:00,7.59,7.63,7.54,7.54,121300.0,6.6035,6.6383,6.56,6.56,121300.0
2008-07-31 12:30:00,7.53,7.59,7.51,7.58,145900.0,6.5513,6.6035,6.5339,6.5948,145900.0
2008-07-31 12:35:00,7.58,7.61,7.55,7.58,201500.0,6.5948,6.6209,6.5687,6.5948,201500.0
2008-07-31 12:40:00,7.59,7.64,7.57,7.64,238800.0,6.6035,6.647,6.5861,6.647,238800.0
2008-07-31 12:45:00,7.63,7.65,7.57,7.59,123900.0,6.6383,6.6557,6.5861,6.6035,123900.0
2008-07-31 12:50:00,7.6,7.62,7.57,7.62,43700.0,6.6122,6.6296,6.5861,6.6296,43700.0
2008-07-31 12:55:00,7.62,7.62,7.57,7.59,104000.0,6.6296,6.6296,6.5861,6.6035,104000.0
2008-07-31 13:00:00,7.6,7.65,7.58,7.59,162800.0,6.6122,6.6557,6.5948,6.6035,162800.0
2008-07-31 13:05:00,7.59,7.6,7.58,7.6,59400.0,6.6035,6.6122,6.5948,6.6122,59400.0
2008-07-31 13:10:00,7.61,7.65,7.61,7.65,96300.0,6.6209,6.6557,6.6209,6.6557,96300.0
2008-07-31 13:15:00,7.65,7.69,7.61,7.64,136400.0,6.6557,6.6905,6.6209,6.647,136400.0
2008-07-31 13:20:00,7.65,7.69,7.63,7.63,153300.0,6.6557,6.6905,6.6383,6.6383,153300.0
2008-07-31 13:25:00,7.63,7.69,7.63,7.69,57800.0,6.6383,6.6905,6.6383,6.6905,57800.0
2008-07-31 13:30:00,7.69,7.72,7.68,7.7,100800.0,6.6905,6.7166,6.6818,6.6992,100800.0
2008-07-31 13:35:00,7.7,7.71,7.67,7.7,94500.0,6.6992,6.7079,6.6731,6.6992,94500.0
2008-07-31 13:40:00,7.7,7.72,7.69,7.7,96600.0,6.6992,6.7166,6.6905,6.6992,96600.0
2008-07-31 13:45:00,7.71,7.75,7.71,7.74,152700.0,6.7079,6.7427,6.7079,6.734,152700.0
2008-07-31 13:50:00,7.75,7.79,7.74,7.75,139100.0,6.7427,6.7775,6.734,6.7427,139100.0
2008-07-31 13:55:00,7.75,7.76,7.66,7.66,83800.0,6.7427,6.7514,6.6644,6.6644,83800.0
2008-07-31 14:00:00,7.66,7.71,7.64,7.69,134000.0,6.6644,6.7079,6.647,6.6905,134000.0
2008-07-31 14:05:00,7.68,7.73,7.63,7.73,215800.0,6.6818,6.7253,6.6383,6.7253,215800.0
2008-07-31 14:10:00,7.73,7.74,7.65,7.7,113600.0,6.7253,6.734,6.6557,6.6992,113600.0
2008-07-31 14:15:00,7.7,7.8,7.7,7.74,279300.0,6.6992,6.7862,6.6992,6.734,279300.0
2008-07-31 14:20:00,7.74,7.79,7.72,7.75,101100.0,6.734,6.7775,6.7166,6.7427,101100.0
2008-07-31 14:25:00,7.75,7.75,7.69,7.71,63500.0,6.7427,6.7427,6.6905,6.7079,63500.0
2008-07-31 14:30:00,7.7,7.76,7.67,7.76,67700.0,6.6992,6.7514,6.6731,6.7514,67700.0
2008-07-31 14:35:00,7.76,7.79,7.71,7.79,144100.0,6.7514,6.7775,6.7079,6.7775,144100.0
2008-07-31 14:40:00,7.79,7.79,7.77,7.77,66100.0,6.7775,6.7775,6.7601,6.7601,66100.0
2008-07-31 14:45:00,7.77,7.78,7.69,7.72,231500.0,6.7601,6.7688,6.6905,6.7166,231500.0
2008-07-31 14:50:00,7.73,7.75,7.68,7.69,80600.0,6.7253,6.7427,6.6818,6.6905,80600.0
2008-07-31 14:55:00,7.68,7.73,7.68,7.72,48900.0,6.6818,6.7253,6.6818,6.7166,48900.0
2008-07-31 15:00:00,7.72,7.72,7.65,7.65,136900.0,6.7166,6.7166,6.6557,6.6557,136900.0
2008-07-31 15:05:00,7.65,7.67,7.63,7.67,76500.0,6.6557,6.6731,6.6383,6.6731,76500.0
2008-07-31 15:10:00,7.67,7.69,7.66,7.69,85900.0,6.6731,6.6905,6.6644,6.6905,85900.0
2008-07-31 15:15:00,7.69,7.7,7.59,7.63,260800.0,6.6905,6.6992,6.6035,6.6383,260800.0
2008-07-31 15:20:00,7.63,7.66,7.61,7.63,150800.0,6.6383,6.6644,6.6209,6.6383,150800.0
2008-07-31 15:25:00,7.62,7.66,7.62,7.64,135300.0,6.6296,6.6644,6.6296,6.647,135300.0
2008-07-31 15:30:00,7.63,7.65,7.58,7.58,109700.0,6.6383,6.6557,6.5948,6.5948,109700.0
2008-07-31 15:35:00,7.58,7.59,7.53,7.53,278300.0,6.5948,6.6035,6.5513,6.5513,278300.0
2008-07-31 15:40:00,7.53,7.58,7.51,7.52,371000.0,6.5513,6.5948,6.5339,6.5426,371000.0
2008-07-31 15:45:00,7.53,7.54,7.51,7.52,178700.0,6.5513,6.56,6.5339,6.5426,178700.0
2008-07-31 15:50:00,7.52,7.55,7.47,7.48,367800.0,6.5426,6.5687,6.4991,6.5078,367800.0
2008-07-31 15:55:00,7.47,7.54,7.41,7.5,400600.0,6.4991,6.56,6.4469,6.5252,400600.0
2008-08-01 09:30:00,7.88,7.88,7.59,7.59,207900.0,6.8558,6.8558,6.6035,6.6035,207900.0
2008-08-01 09:35:00,7.59,7.6,7.48,7.49,192100.0,6.6035,6.6122,6.5078,6.5165,192100.0
2008-08-01 09:40:00,7.49,7.53,7.45,7.49,171300.0,6.5165,6.5513,6.4817,6.5165,171300.0
2008-08-01 09:45:00,7.49,7.5,7.31,7.34,232100.0,6.5165,6.5252,6.3599,6.386,232100.0
2008-08-01 09:50:00,7.35,7.42,7.26,7.27,292300.0,6.3947,6.4556,6.3164,6.3251,292300.0
2008-08-01 09:55:00,7.26,7.31,7.22,7.28,366900.0,6.3164,6.3599,6.2816,6.3338,366900.0
2008-08-01 10:00:00,7.28,7.35,7.24,7.32,244200.0,6.3338,6.3947,6.299,6.3686,244200.0
2008-08-01 10:05:00,7.31,7.31,7.17,7.21,372800.0,6.3599,6.3599,6.2381,6.2729,372800.0
2008-08-01 10:10:00,7.2,7.35,7.16,7.34,371300.0,6.2642,6.3947,6.2294,6.386,371300.0
2008-08-01 10:15:00,7.35,7.37,7.19,7.19,408300.0,6.3947,6.4121,6.2555,6.2555,408300.0
2008-08-01 10:20:00,7.2,7.25,7.17,7.2,294100.0,6.2642,6.3077,6.2381,6.2642,294100.0
2008-08-01 10:25:00,7.2,7.24,7.19,7.22,372900.0,6.2642,6.299,6.2555,6.2816,372900.0
2008-08-01 10:30:00,7.22,7.31,7.22,7.27,148700.0,6.2816,6.3599,6.2816,6.3251,148700.0
2008-08-01 10:35:00,7.28,7.37,7.26,7.37,164700.0,6.3338,6.4121,6.3164,6.4121,164700.0
2008-08-01 10:40:00,7.37,7.44,7.34,7.34,94300.0,6.4121,6.473,6.386,6.386,94300.0
2008-08-01 10:45:00,7.33,7.47,7.33,7.45,161600.0,6.3773,6.4991,6.3773,6.4817,161600.0
2008-08-01 10:50:00,7.46,7.5,7.37,7.47,156100.0,6.4904,6.5252,6.4121,6.4991,156100.0
2008-08-01 10:55:00,7.48,7.48,7.39,7.45,91000.0,6.5078,6.5078,6.4295,6.4817,91000.0
2008-08-01 11:00:00,7.44,7.48,7.43,7.45,159400.0,6.473,6.5078,6.4643,6.4817,159400.0
2008-08-01 11:05:00,7.44,7.45,7.42,7.44,137200.0,6.473,6.4817,6.4556,6.473,137200.0
2008-08-01 11:10:00,7.45,7.45,7.38,7.41,208900.0,6.4817,6.4817,6.4208,6.4469,208900.0
2008-08-01 11:15:00,7.41,7.42,7.32,7.35,229900.0,6.4469,6.4556,6.3686,6.3947,229900.0
2008-08-01 11:20:00,7.36,7.4,7.33,7.37,195300.0,6.4034,6.4382,6.3773,6.4121,195300.0
2008-08-01 11:25:00,7.38,7.51,7.37,7.5,238200.0,6.4208,6.5339,6.4121,6.5252,238200.0
2008-08-01 11:30:00,7.5,7.51,7.45,7.49,237700.0,6.5252,6.5339,6.4817,6.5165,237700.0
2008-08-01 11:35:00,7.5,7.56,7.48,7.56,168200.0,6.5252,6.5774,6.5078,6.5774,168200.0
2008-08-01 11:40:00,7.56,7.57,7.48,7.52,130900.0,6.5774,6.5861,6.5078,6.5426,130900.0
2008-08-01 11:45:00,7.52,7.53,7.49,7.52,185400.0,6.5426,6.5513,6.5165,6.5426,185400.0
2008-08-01 11:50:00,7.52,7.54,7.49,7.51,144200.0,6.5426,6.56,6.5165,6.5339,144200.0
2008-08-01 11:55:00,7.52,7.62,7.52,7.61,232900.0,6.5426,6.6296,6.5426,6.6209,232900.0
2008-08-01 12:00:00,7.61,7.61,7.51,7.54,102600.0,6.6209,6.6209,6.5339,6.56,102600.0
2008-08-01 12:05:00,7.54,7.6,7.51,7.59,96400.0,6.56,6.6122,6.5339,6.6035,96400.0
2008-08-01 12:10:00,7.59,7.69,7.59,7.65,250000.0,6.6035,6.6905,6.6035,6.6557,250000.0
2008-08-01 12:15:00,7.66,7.66,7.57,7.58,106800.0,6.6644,6.6644,6.5861,6.5948,106800.0
2008-08-01 12:20:00,7.57,7.61,7.55,7.58,118100.0,6.5861,6.6209,6.5687,6.5948,118100.0
2008-08-01 12:25:00,7.58,7.61,7.51,7.51,118500.0,6.5948,6.6209,6.5339,6.5339,118500.0
2008-08-01 12:30:00,7.51,7.53,7.48,7.52,193700.0,6.5339,6.5513,6.5078,6.5426,193700.0
2008-08-01 12:35:00,7.51,7.55,7.49,7.49,68100.0,6.5339,6.5687,6.5165,6.5165,68100.0
2008-08-01 12:40:00,7.48,7.5,7.45,7.47,63800.0,6.5078,6.5252,6.4817,6.4991,63800.0
2008-08-01 12:45:00,7.46,7.5,7.46,7.47,76100.0,6.4904,6.5252,6.4904,6.4991,76100.0
2008-08-01 12:50:00,7.46,7.47,7.42,7.45,62700.0,6.4904,6.4991,6.4556,6.4817,62700.0
2008-08-01 12:55:00,7.45,7.49,7.42,7.47,119100.0,6.4817,6.5165,6.4556,6.4991,119100.0
2008-08-01 13:00:00,7.47,7.51,7.47,7.5,112000.0,6.4991,6.5339,6.4991,6.5252,112000.0
2008-08-01 13:05:00,7.51,7.52,7.5,7.5,106100.0,6.5339,6.5426,6.5252,6.5252,106100.0
2008-08-01 13:10:00,7.51,7.55,7.49,7.52,104000.0,6.5339,6.5687,6.5165,6.5426,104000.0
2008-08-01 13:15:00,7.52,7.59,7.52,7.59,113700.0,6.5426,6.6035,6.5426,6.6035,113700.0
2008-08-01 13:20:00,7.6,7.63,7.54,7.6,139200.0,6.6122,6.6383,6.56,6.6122,139200.0
2008-08-01 13:25:00,7.6,7.71,7.59,7.71,128400.0,6.6122,6.7079,6.6035,6.7079,128400.0
2008-08-01 13:30:00,7.71,7.71,7.66,7.68,193900.0,6.7079,6.7079,6.6644,6.6818,193900.0
2008-08-01 13:35:00,7.69,7.73,7.69,7.73,181100.0,6.6905,6.7253,6.6905,6.7253,181100.0
2008-08-01 13:40:00,7.73,7.74,7.7,7.71,196800.0,6.7253,6.734,6.6992,6.7079,196800.0
2008-08-01 13:45:00,7.71,7.75,7.67,7.75,160300.0,6.7079,6.7427,6.6731,6.7427,160300.0
2008-08-01 13:50:00,7.74,7.75,7.69,7.73,123400.0,6.734,6.7427,6.6905,6.7253,123400.0
2008-08-01 13:55:00,7.74,7.74,7.7,7.71,115700.0,6.734,6.734,6.6992,6.7079,115700.0
2008-08-01 14:00:00,7.7,7.73,7.64,7.7,202200.0,6.6992,6.7253,6.647,6.6992,202200.0
2008-08-01 14:05:00,7.7,7.74,7.68,7.68,147500.0,6.6992,6.734,6.6818,6.6818,147500.0
2008-08-01 14:10:00,7.69,7.7,7.67,7.7,70800.0,6.6905,6.6992,6.6731,6.6992,70800.0
2008-08-01 14:15:00,7.69,7.72,7.68,7.71,144700.0,6.6905,6.7166,6.6818,6.7079,144700.0
2008-08-01 14:20:00,7.71,7.72,7.69,7.7,76200.0,6.7079,6.7166,6.6905,6.6992,76200.0
2008-08-01 14:25:00,7.69,7.72,7.68,7.71,103400.0,6.6905,6.7166,6.6818,6.7079,103400.0
2008-08-01 14:30:00,7.7,7.72,7.7,7.7,60500.0,6.6992,6.7166,6.6992,6.6992,60500.0
2008-08-01 14:35:00,7.71,7.72,7.7,7.71,118500.0,6.7079,6.7166,6.6992,6.7079,118500.0
2008-08-01 14:40:00,7.72,7.74,7.7,7.74,130000.0,6.7166,6.734,6.6992,6.734,130000.0
2008-08-01 14:45:00,7.73,7.75,7.72,7.74,84800.0,6.7253,6.7427,6.7166,6.734,84800.0
2008-08-01 14:50:00,7.75,7.75,7.72,7.73,53400.0,6.7427,6.7427,6.7166,6.7253,53400.0
2008-08-01 14:55:00,7.73,7.74,7.72,7.73,93900.0,6.7253,6.734,6.7166,6.7253,93900.0
2008-08-01 15:00:00,7.72,7.75,7.7,7.7,157100.0,6.7166,6.7427,6.6992,6.6992,157100.0
2008-08-01 15:05:00,7.7,7.71,7.67,7.69,197600.0,6.6992,6.7079,6.6731,6.6905,197600.0
2008-08-01 15:10:00,7.7,7.74,7.69,7.71,217300.0,6.6992,6.734,6.6905,6.7079,217300.0
2008-08-01 15:15:00,7.71,7.73,7.7,7.72,69300.0,6.7079,6.7253,6.6992,6.7166,69300.0
2008-08-01 15:20:00,7.72,7.74,7.71,7.74,64000.0,6.7166,6.734,6.7079,6.734,64000.0
2008-08-01 15:25:00,7.73,7.75,7.73,7.74,128000.0,6.7253,6.7427,6.7253,6.734,128000.0
2008-08-01 15:30:00,7.74,7.74,7.72,7.74,145200.0,6.734,6.734,6.7166,6.734,145200.0
2008-08-01 15:35:00,7.74,7.75,7.73,7.75,116000.0,6.734,6.7427,6.7253,6.7427,116000.0
2008-08-01 15:40:00,7.75,7.75,7.72,7.72,236500.0,6.7427,6.7427,6.7166,6.7166,236500.0
2008-08-01 15:45:00,7.73,7.73,7.7,7.7,165900.0,6.7253,6.7253,6.6992,6.6992,165900.0
2008-08-01 15:50:00,7.71,7.71,7.69,7.7,210300.0,6.7079,6.7079,6.6905,6.6992,210300.0
2008-08-01 15:55:00,7.7,7.7,7.67,7.7,218600.0,6.6992,6.6992,6.6731,6.6992,218600.0
2008-08-04 09:30:00,7.8,7.88,7.78,7.82,141300.0,6.7862,6.8558,6.7688,6.8036,141300.0
2008-08-04 09:35:00,7.83,7.95,7.8,7.82,399800.0,6.8123,6.9167,6.7862,6.8036,399800.0
2008-08-04 09:40:00,7.83,7.83,7.59,7.77,354600.0,6.8123,6.8123,6.6035,6.7601,354600.0
2008-08-04 09:45:00,7.76,7.76,7.61,7.69,281900.0,6.7514,6.7514,6.6209,6.6905,281900.0
2008-08-04 09:50:00,7.7,7.76,7.68,7.68,136900.0,6.6992,6.7514,6.6818,6.6818,136900.0
2008-08-04 09:55:00,7.68,7.77,7.68,7.71,156400.0,6.6818,6.7601,6.6818,6.7079,156400.0
2008-08-04 10:00:00,7.72,7.74,7.67,7.72,90400.0,6.7166,6.734,6.6731,6.7166,90400.0
2008-08-04 10:05:00,7.72,7.74,7.7,7.71,58400.0,6.7166,6.734,6.6992,6.7079,58400.0
2008-08-04 10:10:00,7.71,7.72,7.61,7.61,174300.0,6.7079,6.7166,6.6209,6.6209,174300.0
2008-08-04 10:15:00,7.61,7.64,7.46,7.49,328500.0,6.6209,6.647,6.4904,6.5165,328500.0
2008-08-04 10:20:00,7.49,7.56,7.45,7.47,249500.0,6.5165,6.5774,6.4817,6.4991,249500.0
2008-08-04 10:25:00,7.47,7.51,7.45,7.46,125100.0,6.4991,6.5339,6.4817,6.4904,125100.0
2008-08-04 10:30:00,7.45,7.56,7.43,7.56,176900.0,6.4817,6.5774,6.4643,6.5774,176900.0
2008-08-04 10:35:00,7.55,7.57,7.47,7.5,216900.0,6.5687,6.5861,6.4991,6.5252,216900.0
2008-08-04 10:40:00,7.5,7.59,7.45,7.45,194900.0,6.5252,6.6035,6.4817,6.4817,194900.0
2008-08-04 10:45:00,7.45,7.47,7.41,7.47,168800.0,6.4817,6.4991,6.4469,6.4991,168800.0
2008-08-04 10:50:00,7.47,7.61,7.47,7.57,211000.0,6.4991,6.6209,6.4991,6.5861,211000.0
2008-08-04 10:55:00,7.58,7.63,7.57,7.59,127800.0,6.5948,6.6383,6.5861,6.6035,127800.0
2008-08-04 11:00:00,7.59,7.59,7.54,7.56,124000.0,6.6035,6.6035,6.56,6.5774,124000.0
2008-08-04 11:05:00,7.55,7.65,7.55,7.64,92600.0,6.5687,6.6557,6.5687,6.647,92600.0
2008-08-04 11:10:00,7.65,7.65,7.61,7.62,119600.0,6.6557,6.6557,6.6209,6.6296,119600.0
2008-08-04 11:15:00,7.61,7.68,7.58,7.66,129800.0,6.6209,6.6818,6.5948,6.6644,129800.0
2008-08-04 11:20:00,7.66,7.74,7.65,7.74,175400.0,6.6644,6.734,6.6557,6.734,175400.0
2008-08-04 11:25:00,7.74,7.84,7.74,7.74,201800.0,6.734,6.821,6.734,6.734,201800.0
2008-08-04 11:30:00,7.74,7.96,7.74,7.96,306900.0,6.734,6.9254,6.734,6.9254,306900.0
2008-08-04 11:35:00,7.95,8.09,7.88,8.09,517300.0,6.9167,7.0385,6.8558,7.0385,517300.0
2008-08-04 11:40:00,8.09,8.2,7.96,8.03,711400.0,7.0385,7.1342,6.9254,6.9863,711400.0
2008-08-04 11:45:00,8.04,8.11,7.95,8.02,396500.0,6.995,7.0559,6.9167,6.9776,396500.0
2008-08-04 11:50:00,8.02,8.11,8.02,8.07,382100.0,6.9776,7.0559,6.9776,7.0211,382100.0
2008-08-04 11:55:00,8.08,8.11,8.06,8.11,275800.0,7.0298,7.0559,7.0124,7.0559,275800.0
2008-08-04 12:00:00,8.11,8.11,8.05,8.09,276700.0,7.0559,7.0559,7.0037,7.0385,276700.0
2008-08-04 12:05:00,8.09,8.19,8.04,8.19,494400.0,7.0385,7.1255,6.995,7.1255,494400.0
2008-08-04 12:10:00,8.19,8.26,8.19,8.23,492000.0,7.1255,7.1864,7.1255,7.1603,492000.0
2008-08-04 12:15:00,8.23,8.24,8.08,8.12,227200.0,7.1603,7.169,7.0298,7.0646,227200.0
2008-08-04 12:20:00,8.1,8.14,8.07,8.1,174300.0,7.0472,7.082,7.0211,7.0472,174300.0
2008-08-04 12:25:00,8.1,8.19,8.1,8.17,81100.0,7.0472,7.1255,7.0472,7.1081,81100.0
2008-08-04 12:30:00,8.17,8.19,8.13,8.19,89300.0,7.1081,7.1255,7.0733,7.1255,89300.0
2008-08-04 12:35:00,8.18,8.19,8.13,8.18,130700.0,7.1168,7.1255,7.0733,7.1168,130700.0
2008-08-04 12:40:00,8.18,8.18,8.16,8.18,82700.0,7.1168,7.1168,7.0994,7.1168,82700.0
2008-08-04 12:45:00,8.17,8.21,8.16,8.16,172800.0,7.1081,7.1429,7.0994,7.0994,172800.0
2008-08-04 12:50:00,8.17,8.17,8.1,8.11,145600.0,7.1081,7.1081,7.0472,7.0559,145600.0
2008-08-04 12:55:00,8.11,8.13,8.08,8.1,247400.0,7.0559,7.0733,7.0298,7.0472,247400.0
2008-08-04 13:00:00,8.1,8.17,8.09,8.16,373900.0,7.0472,7.1081,7.0385,7.0994,373900.0
2008-08-04 13:05:00,8.16,8.18,8.15,8.16,157300.0,7.0994,7.1168,7.0907,7.0994,157300.0
2008-08-04 13:10:00,8.16,8.21,8.16,8.2,221400.0,7.0994,7.1429,7.0994,7.1342,221400.0
2008-08-04 13:15:00,8.19,8.27,8.19,8.25,225500.0,7.1255,7.1951,7.1255,7.1777,225500.0
2008-08-04 13:20:00,8.25,8.25,8.17,8.18,138100.0,7.1777,7.1777,7.1081,7.1168,138100.0
2008-08-04 13:25:00,8.18,8.26,8.16,8.25,236900.0,7.1168,7.1864,7.0994,7.1777,236900.0
2008-08-04 13:30:00,8.25,8.29,8.22,8.29,247900.0,7.1777,7.2125,7.1516,7.2125,247900.0
2008-08-04 13:35:00,8.28,8.32,8.28,8.3,218700.0,7.2038,7.2386,7.2038,7.2212,218700.0
2008-08-04 13:40:00,8.29,8.38,8.28,8.34,253300.0,7.2125,7.2908,7.2038,7.256,253300.0
2008-08-04 13:45:00,8.33,8.42,8.31,8.36,252500.0,7.2473,7.3256,7.2299,7.2734,252500.0
2008-08-04 13:50:00,8.36,8.4,8.35,8.38,193100.0,7.2734,7.3082,7.2647,7.2908,193100.0
2008-08-04 13:55:00,8.38,8.4,8.32,8.32,252100.0,7.2908,7.3082,7.2386,7.2386,252100.0
2008-08-04 14:00:00,8.32,8.32,8.16,8.27,239100.0,7.2386,7.2386,7.0994,7.1951,239100.0
2008-08-04 14:05:00,8.27,8.29,8.17,8.17,245400.0,7.1951,7.2125,7.1081,7.1081,245400.0
2008-08-04 14:10:00,8.17,8.28,8.16,8.2,171100.0,7.1081,7.2038,7.0994,7.1342,171100.0
2008-08-04 14:15:00,8.19,8.2,8.05,8.09,303800.0,7.1255,7.1342,7.0037,7.0385,303800.0
2008-08-04 14:20:00,8.1,8.19,8.1,8.15,217900.0,7.0472,7.1255,7.0472,7.0907,217900.0
2008-08-04 14:25:00,8.15,8.18,8.08,8.17,173700.0,7.0907,7.1168,7.0298,7.1081,173700.0
2008-08-04 14:30:00,8.18,8.2,8.13,8.19,182500.0,7.1168,7.1342,7.0733,7.1255,182500.0
2008-08-04 14:35:00,8.19,8.21,8.19,8.19,209600.0,7.1255,7.1429,7.1255,7.1255,209600.0
2008-08-04 14:40:00,8.2,8.2,8.14,8.2,241500.0,7.1342,7.1342,7.082,7.1342,241500.0
2008-08-04 14:45:00,8.19,8.2,8.16,8.16,172900.0,7.1255,7.1342,7.0994,7.0994,172900.0
2008-08-04 14:50:00,8.16,8.17,8.1,8.14,262600.0,7.0994,7.1081,7.0472,7.082,262600.0
2008-08-04 14:55:00,8.15,8.16,8.06,8.1,159000.0,7.0907,7.0994,7.0124,7.0472,159000.0
2008-08-04 15:00:00,8.1,8.15,8.09,8.12,177000.0,7.0472,7.0907,7.0385,7.0646,177000.0
2008-08-04 15:05:00,8.11,8.13,8.05,8.13,172400.0,7.0559,7.0733,7.0037,7.0733,172400.0
2008-08-04 15:10:00,8.13,8.15,8.09,8.09,136400.0,7.0733,7.0907,7.0385,7.0385,136400.0
2008-08-04 15:15:00,8.09,8.1,8.04,8.04,180900.0,7.0385,7.0472,6.995,6.995,180900.0
2008-08-04 15:20:00,8.05,8.08,7.98,8.0,324100.0,7.0037,7.0298,6.9428,6.9602,324100.0
2008-08-04 15:25:00,8.0,8.02,7.94,7.95,314700.0,6.9602,6.9776,6.908,6.9167,314700.0
2008-08-04 15:30:00,7.95,8.0,7.91,7.99,226900.0,6.9167,6.9602,6.8819,6.9515,226900.0
2008-08-04 15:35:00,7.99,8.06,7.99,8.03,289500.0,6.9515,7.0124,6.9515,6.9863,289500.0
2008-08-04 15:40:00,8.03,8.03,7.95,8.03,445400.0,6.9863,6.9863,6.9167,6.9863,445400.0
2008-08-04 15:45:00,8.03,8.1,8.01,8.09,359000.0,6.9863,7.0472,6.9689,7.0385,359000.0
2008-08-04 15:50:00,8.09,8.1,8.06,8.08,313600.0,7.0385,7.0472,7.0124,7.0298,313600.0
2008-08-04 15:55:00,8.08,8.1,8.04,8.08,425300.0,7.0298,7.0472,6.995,7.0298,425300.0
2008-08-05 09:30:00,8.56,8.76,8.43,8.55,979000.0,7.4474,7.6214,7.3343,7.4387,979000.0
2008-08-05 09:35:00,8.56,8.65,8.42,8.48,401900.0,7.4474,7.5257,7.3256,7.3778,401900.0
2008-08-05 09:40:00,8.47,8.55,8.31,8.38,416200.0,7.3691,7.4387,7.2299,7.2908,416200.0
2008-08-05 09:45:00,8.4,8.48,8.33,8.33,261400.0,7.3082,7.3778,7.2473,7.2473,261400.0
2008-08-05 09:50:00,8.32,8.36,8.26,8.31,280600.0,7.2386,7.2734,7.1864,7.2299,280600.0
2008-08-05 09:55:00,8.32,8.45,8.25,8.41,309100.0,7.2386,7.3517,7.1777,7.3169,309100.0
2008-08-05 10:00:00,8.4,8.5,8.37,8.5,229000.0,7.3082,7.3952,7.2821,7.3952,229000.0
2008-08-05 10:05:00,8.5,8.52,8.35,8.39,294900.0,7.3952,7.4126,7.2647,7.2995,294900.0
2008-08-05 10:10:00,8.39,8.53,8.39,8.48,353600.0,7.2995,7.4213,7.2995,7.3778,353600.0
2008-08-05 10:15:00,8.48,8.48,8.33,8.35,288500.0,7.3778,7.3778,7.2473,7.2647,288500.0
2008-08-05 10:20:00,8.35,8.35,8.27,8.32,327000.0,7.2647,7.2647,7.1951,7.2386,327000.0
2008-08-05 10:25:00,8.31,8.32,8.21,8.21,306900.0,7.2299,7.2386,7.1429,7.1429,306900.0
2008-08-05 10:30:00,8.23,8.28,8.2,8.21,308200.0,7.1603,7.2038,7.1342,7.1429,308200.0
2008-08-05 10:35:00,8.21,8.26,8.15,8.25,255300.0,7.1429,7.1864,7.0907,7.1777,255300.0
2008-08-05 10:40:00,8.25,8.34,8.25,8.32,595400.0,7.1777,7.256,7.1777,7.2386,595400.0
2008-08-05 10:45:00,8.32,8.36,8.31,8.34,239800.0,7.2386,7.2734,7.2299,7.256,239800.0
2008-08-05 10:50:00,8.34,8.37,8.33,8.35,251700.0,7.256,7.2821,7.2473,7.2647,251700.0
2008-08-05 10:55:00,8.37,8.39,8.33,8.39,239400.0,7.2821,7.2995,7.2473,7.2995,239400.0
2008-08-05 11:00:00,8.38,8.43,8.38,8.42,261600.0,7.2908,7.3343,7.2908,7.3256,261600.0
2008-08-05 11:05:00,8.42,8.49,8.39,8.46,270600.0,7.3256,7.3865,7.2995,7.3604,270600.0
2008-08-05 11:10:00,8.46,8.46,8.4,8.41,160600.0,7.3604,7.3604,7.3082,7.3169,160600.0
2008-08-05 11:15:00,8.4,8.41,8.4,8.4,55200.0,7.3082,7.3169,7.3082,7.3082,55200.0
2008-08-05 11:20:00,8.4,8.48,8.4,8.47,215000.0,7.3082,7.3778,7.3082,7.3691,215000.0
2008-08-05 11:25:00,8.47,8.48,8.41,8.44,270100.0,7.3691,7.3778,7.3169,7.343,270100.0
2008-08-05 11:30:00,8.45,8.5,8.44,8.46,277000.0,7.3517,7.3952,7.343,7.3604,277000.0
2008-08-05 11:35:00,8.45,8.46,8.41,8.42,141900.0,7.3517,7.3604,7.3169,7.3256,141900.0
2008-08-05 11:40:00,8.43,8.44,8.37,8.41,206300.0,7.3343,7.343,7.2821,7.3169,206300.0
2008-08-05 11:45:00,8.41,8.56,8.39,8.55,470300.0,7.3169,7.4474,7.2995,7.4387,470300.0
2008-08-05 11:50:00,8.55,8.61,8.51,8.53,737000.0,7.4387,7.4909,7.4039,7.4213,737000.0
2008-08-05 11:55:00,8.53,8.55,8.52,8.55,234100.0,7.4213,7.4387,7.4126,7.4387,234100.0
2008-08-05 12:00:00,8.55,8.55,8.5,8.53,470600.0,7.4387,7.4387,7.3952,7.4213,470600.0
2008-08-05 12:05:00,8.53,8.6,8.52,8.52,300300.0,7.4213,7.4822,7.4126,7.4126,300300.0
2008-08-05 12:10:00,8.52,8.56,8.4,8.43,295100.0,7.4126,7.4474,7.3082,7.3343,295100.0
2008-08-05 12:15:00,8.43,8.52,8.43,8.52,194700.0,7.3343,7.4126,7.3343,7.4126,194700.0
2008-08-05 12:20:00,8.52,8.6,8.5,8.57,278600.0,7.4126,7.4822,7.3952,7.4561,278600.0
2008-08-05 12:25:00,8.56,8.61,8.55,8.59,299400.0,7.4474,7.4909,7.4387,7.4735,299400.0
2008-08-05 12:30:00,8.59,8.63,8.5,8.5,330300.0,7.4735,7.5083,7.3952,7.3952,330300.0
2008-08-05 12:35:00,8.5,8.58,8.49,8.54,280300.0,7.3952,7.4648,7.3865,7.43,280300.0
2008-08-05 12:40:00,8.54,8.56,8.47,8.48,138500.0,7.43,7.4474,7.3691,7.3778,138500.0
2008-08-05 12:45:00,8.48,8.5,8.42,8.49,162300.0,7.3778,7.3952,7.3256,7.3865,162300.0
2008-08-05 12:50:00,8.5,8.52,8.41,8.43,201700.0,7.3952,7.4126,7.3169,7.3343,201700.0
2008-08-05 12:55:00,8.44,8.44,8.35,8.38,212900.0,7.343,7.343,7.2647,7.2908,212900.0
2008-08-05 13:00:00,8.38,8.44,8.34,8.39,168400.0,7.2908,7.343,7.256,7.2995,168400.0
2008-08-05 13:05:00,8.39,8.43,8.37,8.38,106700.0,7.2995,7.3343,7.2821,7.2908,106700.0
2008-08-05 13:10:00,8.38,8.43,8.37,8.38,91100.0,7.2908,7.3343,7.2821,7.2908,91100.0
2008-08-05 13:15:00,8.38,8.4,8.37,8.37,48100.0,7.2908,7.3082,7.2821,7.2821,48100.0
2008-08-05 13:20:00,8.38,8.41,8.37,8.39,129800.0,7.2908,7.3169,7.2821,7.2995,129800.0
2008-08-05 13:25:00,8.4,8.42,8.36,8.42,138900.0,7.3082,7.3256,7.2734,7.3256,138900.0
2008-08-05 13:30:00,8.41,8.46,8.38,8.42,180800.0,7.3169,7.3604,7.2908,7.3256,180800.0
2008-08-05 13:35:00,8.43,8.44,8.4,8.41,113600.0,7.3343,7.343,7.3082,7.3169,113600.0
2008-08-05 13:40:00,8.42,8.45,8.41,8.43,103300.0,7.3256,7.3517,7.3169,7.3343,103300.0
2008-08-05 13:45:00,8.43,8.44,8.38,8.39,115400.0,7.3343,7.343,7.2908,7.2995,115400.0
2008-08-05 13:50:00,8.39,8.41,8.39,8.4,79600.0,7.2995,7.3169,7.2995,7.3082,79600.0
2008-08-05 13:55:00,8.39,8.4,8.38,8.4,70300.0,7.2995,7.3082,7.2908,7.3082,70300.0
2008-08-05 14:00:00,8.39,8.42,8.39,8.4,86300.0,7.2995,7.3256,7.2995,7.3082,86300.0
2008-08-05 14:05:00,8.39,8.44,8.39,8.43,84200.0,7.2995,7.343,7.2995,7.3343,84200.0
2008-08-05 14:10:00,8.44,8.44,8.37,8.41,172600.0,7.343,7.343,7.2821,7.3169,172600.0
2008-08-05 14:15:00,8.41,8.49,8.38,8.38,334400.0,7.3169,7.3865,7.2908,7.2908,334400.0
2008-08-05 14:20:00,8.38,8.44,8.32,8.4,316100.0,7.2908,7.343,7.2386,7.3082,316100.0
2008-08-05 14:25:00,8.41,8.48,8.35,8.45,437300.0,7.3169,7.3778,7.2647,7.3517,437300.0
2008-08-05 14:30:00,8.46,8.6,8.45,8.54,548800.0,7.3604,7.4822,7.3517,7.43,548800.0
2008-08-05 14:35:00,8.53,8.56,8.46,8.49,197100.0,7.4213,7.4474,7.3604,7.3865,197100.0
2008-08-05 14:40:00,8.5,8.61,8.5,8.59,271500.0,7.3952,7.4909,7.3952,7.4735,271500.0
2008-08-05 14:45:00,8.6,8.63,8.55,8.57,214900.0,7.4822,7.5083,7.4387,7.4561,214900.0
2008-08-05 14:50:00,8.57,8.58,8.46,8.56,211000.0,7.4561,7.4648,7.3604,7.4474,211000.0
2008-08-05 14:55:00,8.56,8.56,8.51,8.54,89900.0,7.4474,7.4474,7.4039,7.43,89900.0
2008-08-05 15:00:00,8.53,8.57,8.53,8.57,144400.0,7.4213,7.4561,7.4213,7.4561,144400.0
2008-08-05 15:05:00,8.57,8.57,8.52,8.56,165500.0,7.4561,7.4561,7.4126,7.4474,165500.0
2008-08-05 15:10:00,8.56,8.62,8.55,8.59,351000.0,7.4474,7.4996,7.4387,7.4735,351000.0
2008-08-05 15:15:00,8.59,8.59,8.55,8.56,180100.0,7.4735,7.4735,7.4387,7.4474,180100.0
2008-08-05 15:20:00,8.56,8.59,8.56,8.56,179800.0,7.4474,7.4735,7.4474,7.4474,179800.0
2008-08-05 15:25:00,8.56,8.57,8.51,8.55,190500.0,7.4474,7.4561,7.4039,7.4387,190500.0
2008-08-05 15:30:00,8.56,8.58,8.52,8.55,337700.0,7.4474,7.4648,7.4126,7.4387,337700.0
2008-08-05 15:35:00,8.55,8.64,8.55,8.64,523600.0,7.4387,7.517,7.4387,7.517,523600.0
2008-08-05 15:40:00,8.64,8.69,8.6,8.67,846800.0,7.517,7.5605,7.4822,7.5431,846800.0
2008-08-05 15:45:00,8.67,8.7,8.65,8.7,423900.0,7.5431,7.5692,7.5257,7.5692,423900.0
2008-08-05 15:50:00,8.69,8.7,8.6,8.62,1219400.0,7.5605,7.5692,7.4822,7.4996,1219400.0
2008-08-05 15:55:00,8.62,8.66,8.58,8.6,940400.0,7.4996,7.5344,7.4648,7.4822,940400.0
2008-08-06 09:30:00,8.59,8.59,8.43,8.53,264200.0,7.4735,7.4735,7.3343,7.4213,264200.0
2008-08-06 09:35:00,8.54,8.54,8.33,8.43,302000.0,7.43,7.43,7.2473,7.3343,302000.0
2008-08-06 09:40:00,8.44,8.52,8.43,8.51,252700.0,7.343,7.4126,7.3343,7.4039,252700.0
2008-08-06 09:45:00,8.51,8.55,8.44,8.47,210600.0,7.4039,7.4387,7.343,7.3691,210600.0
2008-08-06 09:50:00,8.47,8.5,8.44,8.44,193200.0,7.3691,7.3952,7.343,7.343,193200.0
2008-08-06 09:55:00,8.44,8.48,8.43,8.44,131100.0,7.343,7.3778,7.3343,7.343,131100.0
2008-08-06 10:00:00,8.45,8.46,8.35,8.35,168200.0,7.3517,7.3604,7.2647,7.2647,168200.0
2008-08-06 10:05:00,8.35,8.36,8.22,8.3,292300.0,7.2647,7.2734,7.1516,7.2212,292300.0
2008-08-06 10:10:00,8.29,8.31,8.19,8.22,258400.0,7.2125,7.2299,7.1255,7.1516,258400.0
2008-08-06 10:15:00,8.23,8.26,8.18,8.24,232000.0,7.1603,7.1864,7.1168,7.169,232000.0
2008-08-06 10:20:00,8.25,8.27,8.2,8.23,199800.0,7.1777,7.1951,7.1342,7.1603,199800.0
2008-08-06 10:25:00,8.23,8.25,8.22,8.22,281000.0,7.1603,7.1777,7.1516,7.1516,281000.0
2008-08-06 10:30:00,8.22,8.22,8.01,8.15,672800.0,7.1516,7.1516,6.9689,7.0907,672800.0
2008-08-06 10:35:00,8.15,8.42,8.12,8.3,694900.0,7.0907,7.3256,7.0646,7.2212,694900.0
2008-08-06 10:40:00,8.3,8.32,8.19,8.22,347200.0,7.2212,7.2386,7.1255,7.1516,347200.0
2008-08-06 10:45:00,8.22,8.3,8.17,8.24,337800.0,7.1516,7.2212,7.1081,7.169,337800.0
2008-08-06 10:50:00,8.24,8.36,8.23,8.23,370700.0,7.169,7.2734,7.1603,7.1603,370700.0
2008-08-06 10:55:00,8.22,8.25,8.21,8.24,168500.0,7.1516,7.1777,7.1429,7.169,168500.0
2008-08-06 11:00:00,8.23,8.24,8.18,8.2,142600.0,7.1603,7.169,7.1168,7.1342,142600.0
2008-08-06 11:05:00,8.2,8.29,8.2,8.25,215900.0,7.1342,7.2125,7.1342,7.1777,215900.0
2008-08-06 11:10:00,8.25,8.35,8.24,8.32,243000.0,7.1777,7.2647,7.169,7.2386,243000.0
2008-08-06 11:15:00,8.32,8.34,8.31,8.33,98400.0,7.2386,7.256,7.2299,7.2473,98400.0
2008-08-06 11:20:00,8.33,8.44,8.32,8.38,312800.0,7.2473,7.343,7.2386,7.2908,312800.0
2008-08-06 11:25:00,8.37,8.55,8.36,8.55,444800.0,7.2821,7.4387,7.2734,7.4387,444800.0
2008-08-06 11:30:00,8.54,8.65,8.46,8.62,461900.0,7.43,7.5257,7.3604,7.4996,461900.0
2008-08-06 11:35:00,8.62,8.78,8.62,8.73,515900.0,7.4996,7.6388,7.4996,7.5953,515900.0
2008-08-06 11:40:00,8.74,8.81,8.67,8.77,491600.0,7.604,7.6649,7.5431,7.6301,491600.0
2008-08-06 11:45:00,8.76,8.78,8.64,8.67,295000.0,7.6214,7.6388,7.517,7.5431,295000.0
2008-08-06 11:50:00,8.68,8.69,8.56,8.6,202800.0,7.5518,7.5605,7.4474,7.4822,202800.0
2008-08-06 11:55:00,8.6,8.7,8.56,8.69,164700.0,7.4822,7.5692,7.4474,7.5605,164700.0
2008-08-06 12:00:00,8.69,8.72,8.61,8.71,220100.0,7.5605,7.5866,7.4909,7.5779,220100.0
2008-08-06 12:05:00,8.7,8.77,8.67,8.7,182000.0,7.5692,7.6301,7.5431,7.5692,182000.0
2008-08-06 12:10:00,8.71,8.72,8.64,8.67,194500.0,7.5779,7.5866,7.517,7.5431,194500.0
2008-08-06 12:15:00,8.67,8.72,8.64,8.65,172200.0,7.5431,7.5866,7.517,7.5257,172200.0
2008-08-06 12:20:00,8.65,8.7,8.64,8.7,154200.0,7.5257,7.5692,7.517,7.5692,154200.0
2008-08-06 12:25:00,8.7,8.75,8.68,8.68,228200.0,7.5692,7.6127,7.5518,7.5518,228200.0
2008-08-06 12:30:00,8.68,8.68,8.62,8.63,85800.0,7.5518,7.5518,7.4996,7.5083,85800.0
2008-08-06 12:35:00,8.63,8.67,8.62,8.66,68800.0,7.5083,7.5431,7.4996,7.5344,68800.0
2008-08-06 12:40:00,8.65,8.75,8.65,8.75,105900.0,7.5257,7.6127,7.5257,7.6127,105900.0
2008-08-06 12:45:00,8.75,8.75,8.62,8.62,191200.0,7.6127,7.6127,7.4996,7.4996,191200.0
2008-08-06 12:50:00,8.62,8.67,8.55,8.58,247000.0,7.4996,7.5431,7.4387,7.4648,247000.0
2008-08-06 12:55:00,8.59,8.67,8.51,8.64,323400.0,7.4735,7.5431,7.4039,7.517,323400.0
2008-08-06 13:00:00,8.64,8.67,8.6,8.63,163500.0,7.517,7.5431,7.4822,7.5083,163500.0
2008-08-06 13:05:00,8.63,8.66,8.58,8.62,109100.0,7.5083,7.5344,7.4648,7.4996,109100.0
2008-08-06 13:10:00,8.62,8.64,8.6,8.61,83300.0,7.4996,7.517,7.4822,7.4909,83300.0
2008-08-06 13:15:00,8.62,8.67,8.62,8.65,93200.0,7.4996,7.5431,7.4996,7.5257,93200.0
2008-08-06 13:20:00,8.65,8.65,8.6,8.63,124100.0,7.5257,7.5257,7.4822,7.5083,124100.0
2008-08-06 13:25:00,8.63,8.64,8.6,8.61,134200.0,7.5083,7.517,7.4822,7.4909,134200.0
2008-08-06 13:30:00,8.62,8.66,8.6,8.6,143800.0,7.4996,7.5344,7.4822,7.4822,143800.0
2008-08-06 13:35:00,8.6,8.63,8.59,8.6,86500.0,7.4822,7.5083,7.4735,7.4822,86500.0
2008-08-06 13:40:00,8.6,8.62,8.58,8.58,192300.0,7.4822,7.4996,7.4648,7.4648,192300.0
2008-08-06 13:45:00,8.58,8.58,8.53,8.53,233700.0,7.4648,7.4648,7.4213,7.4213,233700.0
2008-08-06 13:50:00,8.52,8.53,8.37,8.4,281700.0,7.4126,7.4213,7.2821,7.3082,281700.0
2008-08-06 13:55:00,8.4,8.49,8.39,8.49,192900.0,7.3082,7.3865,7.2995,7.3865,192900.0
2008-08-06 14:00:00,8.49,8.5,8.46,8.49,135200.0,7.3865,7.3952,7.3604,7.3865,135200.0
2008-08-06 14:05:00,8.5,8.5,8.44,8.45,165600.0,7.3952,7.3952,7.343,7.3517,165600.0
2008-08-06 14:10:00,8.45,8.5,8.44,8.48,197600.0,7.3517,7.3952,7.343,7.3778,197600.0
2008-08-06 14:15:00,8.48,8.6,8.47,8.51,352100.0,7.3778,7.4822,7.3691,7.4039,352100.0
2008-08-06 14:20:00,8.51,8.56,8.5,8.55,107300.0,7.4039,7.4474,7.3952,7.4387,107300.0
2008-08-06 14:25:00,8.54,8.54,8.48,8.48,153000.0,7.43,7.43,7.3778,7.3778,153000.0
2008-08-06 14:30:00,8.48,8.56,8.48,8.55,170900.0,7.3778,7.4474,7.3778,7.4387,170900.0
2008-08-06 14:35:00,8.55,8.57,8.53,8.53,73800.0,7.4387,7.4561,7.4213,7.4213,73800.0
2008-08-06 14:40:00,8.54,8.56,8.52,8.56,103100.0,7.43,7.4474,7.4126,7.4474,103100.0
2008-08-06 14:45:00,8.56,8.57,8.54,8.54,115900.0,7.4474,7.4561,7.43,7.43,115900.0
2008-08-06 14:50:00,8.55,8.59,8.52,8.53,92200.0,7.4387,7.4735,7.4126,7.4213,92200.0
2008-08-06 14:55:00,8.53,8.54,8.49,8.52,107500.0,7.4213,7.43,7.3865,7.4126,107500.0
2008-08-06 15:00:00,8.52,8.6,8.52,8.56,97300.0,7.4126,7.4822,7.4126,7.4474,97300.0
2008-08-06 15:05:00,8.56,8.59,8.56,8.59,57400.0,7.4474,7.4735,7.4474,7.4735,57400.0
2008-08-06 15:10:00,8.59,8.59,8.54,8.54,123400.0,7.4735,7.4735,7.43,7.43,123400.0
2008-08-06 15:15:00,8.54,8.56,8.48,8.56,152700.0,7.43,7.4474,7.3778,7.4474,152700.0
2008-08-06 15:20:00,8.56,8.58,8.48,8.54,298900.0,7.4474,7.4648,7.3778,7.43,298900.0
2008-08-06 15:25:00,8.54,8.64,8.53,8.6,413700.0,7.43,7.517,7.4213,7.4822,413700.0
2008-08-06 15:30:00,8.61,8.64,8.59,8.64,312100.0,7.4909,7.517,7.4735,7.517,312100.0
2008-08-06 15:35:00,8.64,8.64,8.62,8.64,135800.0,7.517,7.517,7.4996,7.517,135800.0
2008-08-06 15:40:00,8.63,8.72,8.62,8.68,414300.0,7.5083,7.5866,7.4996,7.5518,414300.0
2008-08-06 15:45:00,8.69,8.7,8.67,8.68,159700.0,7.5605,7.5692,7.5431,7.5518,159700.0
2008-08-06 15:50:00,8.69,8.7,8.54,8.66,686900.0,7.5605,7.5692,7.43,7.5344,686900.0
2008-08-06 15:55:00,8.66,8.69,8.63,8.68,437500.0,7.5344,7.5605,7.5083,7.5518,437500.0
2008-08-07 09:30:00,8.18,8.46,8.13,8.3,407100.0,7.1168,7.3604,7.0733,7.2212,407100.0
2008-08-07 09:35:00,8.29,8.42,8.26,8.35,286000.0,7.2125,7.3256,7.1864,7.2647,286000.0
2008-08-07 09:40:00,8.35,8.49,8.34,8.4,255600.0,7.2647,7.3865,7.256,7.3082,255600.0
2008-08-07 09:45:00,8.4,8.55,8.38,8.5,188600.0,7.3082,7.4387,7.2908,7.3952,188600.0
2008-08-07 09:50:00,8.51,8.52,8.43,8.48,179300.0,7.4039,7.4126,7.3343,7.3778,179300.0
2008-08-07 09:55:00,8.47,8.5,8.44,8.47,133600.0,7.3691,7.3952,7.343,7.3691,133600.0
2008-08-07 10:00:00,8.48,8.53,8.46,8.53,254800.0,7.3778,7.4213,7.3604,7.4213,254800.0
2008-08-07 10:05:00,8.53,8.6,8.53,8.56,248600.0,7.4213,7.4822,7.4213,7.4474,248600.0
2008-08-07 10:10:00,8.55,8.58,8.48,8.55,127500.0,7.4387,7.4648,7.3778,7.4387,127500.0
2008-08-07 10:15:00,8.55,8.59,8.53,8.56,99100.0,7.4387,7.4735,7.4213,7.4474,99100.0
2008-08-07 10:20:00,8.56,8.66,8.52,8.66,346200.0,7.4474,7.5344,7.4126,7.5344,346200.0
2008-08-07 10:25:00,8.66,8.68,8.56,8.58,216800.0,7.5344,7.5518,7.4474,7.4648,216800.0
2008-08-07 10:30:00,8.57,8.58,8.5,8.56,203800.0,7.4561,7.4648,7.3952,7.4474,203800.0
2008-08-07 10:35:00,8.56,8.57,8.45,8.49,438700.0,7.4474,7.4561,7.3517,7.3865,438700.0
2008-08-07 10:40:00,8.5,8.5,8.4,8.5,218900.0,7.3952,7.3952,7.3082,7.3952,218900.0
2008-08-07 10:45:00,8.49,8.53,8.41,8.45,135600.0,7.3865,7.4213,7.3169,7.3517,135600.0
2008-08-07 10:50:00,8.44,8.48,8.44,8.47,105000.0,7.343,7.3778,7.343,7.3691,105000.0
2008-08-07 10:55:00,8.47,8.58,8.46,8.56,174500.0,7.3691,7.4648,7.3604,7.4474,174500.0
2008-08-07 11:00:00,8.56,8.6,8.45,8.46,180300.0,7.4474,7.4822,7.3517,7.3604,180300.0
2008-08-07 11:05:00,8.46,8.51,8.43,8.5,198000.0,7.3604,7.4039,7.3343,7.3952,198000.0
2008-08-07 11:10:00,8.5,8.52,8.45,8.47,135800.0,7.3952,7.4126,7.3517,7.3691,135800.0
2008-08-07 11:15:00,8.48,8.48,8.45,8.46,65700.0,7.3778,7.3778,7.3517,7.3604,65700.0
2008-08-07 11:20:00,8.45,8.48,8.43,8.44,153900.0,7.3517,7.3778,7.3343,7.343,153900.0
2008-08-07 11:25:00,8.44,8.55,8.43,8.55,128400.0,7.343,7.4387,7.3343,7.4387,128400.0
2008-08-07 11:30:00,8.54,8.54,8.49,8.52,121100.0,7.43,7.43,7.3865,7.4126,121100.0
2008-08-07 11:35:00,8.52,8.53,8.49,8.49,77900.0,7.4126,7.4213,7.3865,7.3865,77900.0
2008-08-07 11:40:00,8.49,8.53,8.49,8.49,151800.0,7.3865,7.4213,7.3865,7.3865,151800.0
2008-08-07 11:45:00,8.49,8.55,8.49,8.52,114600.0,7.3865,7.4387,7.3865,7.4126,114600.0
2008-08-07 11:50:00,8.53,8.55,8.5,8.51,137100.0,7.4213,7.4387,7.3952,7.4039,137100.0
2008-08-07 11:55:00,8.51,8.52,8.48,8.5,157200.0,7.4039,7.4126,7.3778,7.3952,157200.0
2008-08-07 12:00:00,8.49,8.5,8.45,8.45,64000.0,7.3865,7.3952,7.3517,7.3517,64000.0
2008-08-07 12:05:00,8.46,8.46,8.4,8.41,188500.0,7.3604,7.3604,7.3082,7.3169,188500.0
2008-08-07 12:10:00,8.42,8.47,8.41,8.47,93800.0,7.3256,7.3691,7.3169,7.3691,93800.0
2008-08-07 12:15:00,8.47,8.48,8.44,8.45,153800.0,7.3691,7.3778,7.343,7.3517,153800.0
2008-08-07 12:20:00,8.45,8.45,8.42,8.43,69400.0,7.3517,7.3517,7.3256,7.3343,69400.0
2008-08-07 12:25:00,8.44,8.53,8.43,8.53,183400.0,7.343,7.4213,7.3343,7.4213,183400.0
2008-08-07 12:30:00,8.53,8.6,8.52,8.59,367100.0,7.4213,7.4822,7.4126,7.4735,367100.0
2008-08-07 12:35:00,8.6,8.7,8.59,8.65,378400.0,7.4822,7.5692,7.4735,7.5257,378400.0
2008-08-07 12:40:00,8.65,8.71,8.63,8.64,246600.0,7.5257,7.5779,7.5083,7.517,246600.0
2008-08-07 12:45:00,8.64,8.77,8.63,8.72,491300.0,7.517,7.6301,7.5083,7.5866,491300.0
2008-08-07 12:50:00,8.72,8.75,8.62,8.75,299800.0,7.5866,7.6127,7.4996,7.6127,299800.0
2008-08-07 12:55:00,8.74,8.77,8.73,8.75,351400.0,7.604,7.6301,7.5953,7.6127,351400.0
2008-08-07 13:00:00,8.74,8.74,8.63,8.7,163200.0,7.604,7.604,7.5083,7.5692,163200.0
2008-08-07 13:05:00,8.69,8.74,8.67,8.7,112000.0,7.5605,7.604,7.5431,7.5692,112000.0
2008-08-07 13:10:00,8.7,8.75,8.7,8.74,58200.0,7.5692,7.6127,7.5692,7.604,58200.0
2008-08-07 13:15:00,8.74,8.76,8.68,8.7,105300.0,7.604,7.6214,7.5518,7.5692,105300.0
2008-08-07 13:20:00,8.7,8.73,8.7,8.72,49500.0,7.5692,7.5953,7.5692,7.5866,49500.0
2008-08-07 13:25:00,8.72,8.84,8.69,8.84,191300.0,7.5866,7.691,7.5605,7.691,191300.0
2008-08-07 13:30:00,8.84,8.89,8.77,8.8,138500.0,7.691,7.7345,7.6301,7.6562,138500.0
2008-08-07 13:35:00,8.79,8.84,8.73,8.79,140300.0,7.6475,7.691,7.5953,7.6475,140300.0
2008-08-07 13:40:00,8.8,8.83,8.75,8.79,130800.0,7.6562,7.6823,7.6127,7.6475,130800.0
2008-08-07 13:45:00,8.79,8.81,8.76,8.78,117000.0,7.6475,7.6649,7.6214,7.6388,117000.0
2008-08-07 13:50:00,8.78,8.81,8.77,8.8,116400.0,7.6388,7.6649,7.6301,7.6562,116400.0
2008-08-07 13:55:00,8.79,8.79,8.73,8.74,180900.0,7.6475,7.6475,7.5953,7.604,180900.0
2008-08-07 14:00:00,8.74,8.78,8.73,8.76,159700.0,7.604,7.6388,7.5953,7.6214,159700.0
2008-08-07 14:05:00,8.75,8.76,8.68,8.72,210500.0,7.6127,7.6214,7.5518,7.5866,210500.0
2008-08-07 14:10:00,8.71,8.79,8.68,8.77,203100.0,7.5779,7.6475,7.5518,7.6301,203100.0
2008-08-07 14:15:00,8.77,8.78,8.72,8.75,151800.0,7.6301,7.6388,7.5866,7.6127,151800.0
2008-08-07 14:20:00,8.75,8.76,8.71,8.74,126000.0,7.6127,7.6214,7.5779,7.604,126000.0
2008-08-07 14:25:00,8.75,8.79,8.75,8.76,84300.0,7.6127,7.6475,7.6127,7.6214,84300.0
2008-08-07 14:30:00,8.76,8.8,8.76,8.78,142500.0,7.6214,7.6562,7.6214,7.6388,142500.0
2008-08-07 14:35:00,8.78,8.79,8.73,8.75,118900.0,7.6388,7.6475,7.5953,7.6127,118900.0
2008-08-07 14:40:00,8.74,8.76,8.74,8.76,89300.0,7.604,7.6214,7.604,7.6214,89300.0
2008-08-07 14:45:00,8.77,8.77,8.69,8.74,244800.0,7.6301,7.6301,7.5605,7.604,244800.0
2008-08-07 14:50:00,8.74,8.77,8.74,8.76,118000.0,7.604,7.6301,7.604,7.6214,118000.0
2008-08-07 14:55:00,8.75,8.77,8.71,8.72,128900.0,7.6127,7.6301,7.5779,7.5866,128900.0
2008-08-07 15:00:00,8.72,8.74,8.67,8.72,485800.0,7.5866,7.604,7.5431,7.5866,485800.0
2008-08-07 15:05:00,8.72,8.72,8.65,8.7,290500.0,7.5866,7.5866,7.5257,7.5692,290500.0
2008-08-07 15:10:00,8.7,8.72,8.62,8.62,478300.0,7.5692,7.5866,7.4996,7.4996,478300.0
2008-08-07 15:15:00,8.62,8.67,8.61,8.66,223100.0,7.4996,7.5431,7.4909,7.5344,223100.0
2008-08-07 15:20:00,8.66,8.71,8.65,8.69,284500.0,7.5344,7.5779,7.5257,7.5605,284500.0
2008-08-07 15:25:00,8.7,8.76,8.69,8.73,290600.0,7.5692,7.6214,7.5605,7.5953,290600.0
2008-08-07 15:30:00,8.73,8.73,8.64,8.66,255500.0,7.5953,7.5953,7.517,7.5344,255500.0
2008-08-07 15:35:00,8.66,8.66,8.62,8.65,218600.0,7.5344,7.5344,7.4996,7.5257,218600.0
2008-08-07 15:40:00,8.65,8.74,8.64,8.69,238200.0,7.5257,7.604,7.517,7.5605,238200.0
2008-08-07 15:45:00,8.68,8.74,8.65,8.69,324300.0,7.5518,7.604,7.5257,7.5605,324300.0
2008-08-07 15:50:00,8.7,8.75,8.68,8.75,307800.0,7.5692,7.6127,7.5518,7.6127,307800.0
2008-08-07 15:55:00,8.75,8.79,8.72,8.75,394600.0,7.6127,7.6475,7.5866,7.6127,394600.0
2008-08-08 09:30:00,9.05,9.15,9.0,9.1,506000.0,7.8737,7.9607,7.8302,7.9172,506000.0
2008-08-08 09:35:00,9.1,9.24,9.04,9.12,608500.0,7.9172,8.039,7.865,7.9346,608500.0
2008-08-08 09:40:00,9.12,9.15,9.01,9.06,280300.0,7.9346,7.9607,7.8389,7.8824,280300.0
2008-08-08 09:45:00,9.06,9.3,9.05,9.3,553300.0,7.8824,8.0912,7.8737,8.0912,553300.0
2008-08-08 09:50:00,9.3,9.37,9.17,9.31,666000.0,8.0912,8.1521,7.9781,8.0999,666000.0
2008-08-08 09:55:00,9.31,9.31,9.21,9.28,475300.0,8.0999,8.0999,8.0129,8.0738,475300.0
2008-08-08 10:00:00,9.28,9.35,9.26,9.34,639800.0,8.0738,8.1347,8.0564,8.126,639800.0
2008-08-08 10:05:00,9.34,9.4,9.28,9.39,377300.0,8.126,8.1782,8.0738,8.1695,377300.0
2008-08-08 10:10:00,9.38,9.4,9.29,9.31,338300.0,8.1608,8.1782,8.0825,8.0999,338300.0
2008-08-08 10:15:00,9.31,9.35,9.25,9.26,358700.0,8.0999,8.1347,8.0477,8.0564,358700.0
2008-08-08 10:20:00,9.25,9.27,9.1,9.19,488900.0,8.0477,8.0651,7.9172,7.9955,488900.0
2008-08-08 10:25:00,9.19,9.2,9.12,9.19,231100.0,7.9955,8.0042,7.9346,7.9955,231100.0
2008-08-08 10:30:00,9.19,9.2,9.08,9.15,385100.0,7.9955,8.0042,7.8998,7.9607,385100.0
2008-08-08 10:35:00,9.15,9.25,9.1,9.13,321400.0,7.9607,8.0477,7.9172,7.9433,321400.0
2008-08-08 10:40:00,9.14,9.15,9.09,9.13,202100.0,7.952,7.9607,7.9085,7.9433,202100.0
2008-08-08 10:45:00,9.13,9.22,9.11,9.21,241500.0,7.9433,8.0216,7.9259,8.0129,241500.0
2008-08-08 10:50:00,9.21,9.23,9.18,9.2,300900.0,8.0129,8.0303,7.9868,8.0042,300900.0
2008-08-08 10:55:00,9.2,9.21,9.15,9.18,148400.0,8.0042,8.0129,7.9607,7.9868,148400.0
2008-08-08 11:00:00,9.19,9.2,9.17,9.2,118700.0,7.9955,8.0042,7.9781,8.0042,118700.0
2008-08-08 11:05:00,9.2,9.2,9.12,9.15,163600.0,8.0042,8.0042,7.9346,7.9607,163600.0
2008-08-08 11:10:00,9.15,9.23,9.15,9.21,284800.0,7.9607,8.0303,7.9607,8.0129,284800.0
2008-08-08 11:15:00,9.2,9.21,9.17,9.19,180300.0,8.0042,8.0129,7.9781,7.9955,180300.0
2008-08-08 11:20:00,9.19,9.22,9.18,9.18,72500.0,7.9955,8.0216,7.9868,7.9868,72500.0
2008-08-08 11:25:00,9.17,9.21,9.17,9.17,134100.0,7.9781,8.0129,7.9781,7.9781,134100.0
2008-08-08 11:30:00,9.17,9.22,9.16,9.22,118200.0,7.9781,8.0216,7.9694,8.0216,118200.0
2008-08-08 11:35:00,9.22,9.22,9.17,9.19,118100.0,8.0216,8.0216,7.9781,7.9955,118100.0
2008-08-08 11:40:00,9.18,9.18,9.13,9.15,149600.0,7.9868,7.9868,7.9433,7.9607,149600.0
2008-08-08 11:45:00,9.15,9.18,9.15,9.17,99700.0,7.9607,7.9868,7.9607,7.9781,99700.0
2008-08-08 11:50:00,9.17,9.22,9.15,9.21,148300.0,7.9781,8.0216,7.9607,8.0129,148300.0
2008-08-08 11:55:00,9.21,9.22,9.17,9.18,137300.0,8.0129,8.0216,7.9781,7.9868,137300.0
2008-08-08 12:00:00,9.19,9.2,9.15,9.15,182000.0,7.9955,8.0042,7.9607,7.9607,182000.0
2008-08-08 12:05:00,9.15,9.2,9.15,9.15,287800.0,7.9607,8.0042,7.9607,7.9607,287800.0
2008-08-08 12:10:00,9.15,9.19,9.14,9.18,117500.0,7.9607,7.9955,7.952,7.9868,117500.0
2008-08-08 12:15:00,9.19,9.21,9.14,9.18,199000.0,7.9955,8.0129,7.952,7.9868,199000.0
2008-08-08 12:20:00,9.19,9.19,9.14,9.16,193900.0,7.9955,7.9955,7.952,7.9694,193900.0
2008-08-08 12:25:00,9.16,9.19,9.15,9.15,225200.0,7.9694,7.9955,7.9607,7.9607,225200.0
2008-08-08 12:30:00,9.16,9.19,9.15,9.16,91700.0,7.9694,7.9955,7.9607,7.9694,91700.0
2008-08-08 12:35:00,9.15,9.19,9.13,9.18,220600.0,7.9607,7.9955,7.9433,7.9868,220600.0
2008-08-08 12:40:00,9.18,9.21,9.18,9.2,106400.0,7.9868,8.0129,7.9868,8.0042,106400.0
2008-08-08 12:45:00,9.19,9.2,9.16,9.19,124200.0,7.9955,8.0042,7.9694,7.9955,124200.0
2008-08-08 12:50:00,9.19,9.2,9.18,9.18,80700.0,7.9955,8.0042,7.9868,7.9868,80700.0
2008-08-08 12:55:00,9.18,9.19,9.18,9.19,96100.0,7.9868,7.9955,7.9868,7.9955,96100.0
2008-08-08 13:00:00,9.19,9.21,9.18,9.2,149800.0,7.9955,8.0129,7.9868,8.0042,149800.0
2008-08-08 13:05:00,9.2,9.21,9.2,9.2,72300.0,8.0042,8.0129,8.0042,8.0042,72300.0
2008-08-08 13:10:00,9.2,9.21,9.17,9.19,173700.0,8.0042,8.0129,7.9781,7.9955,173700.0
2008-08-08 13:15:00,9.18,9.2,9.17,9.18,95600.0,7.9868,8.0042,7.9781,7.9868,95600.0
2008-08-08 13:20:00,9.17,9.19,9.17,9.18,165900.0,7.9781,7.9955,7.9781,7.9868,165900.0
2008-08-08 13:25:00,9.18,9.21,9.17,9.21,162300.0,7.9868,8.0129,7.9781,8.0129,162300.0
2008-08-08 13:30:00,9.21,9.22,9.19,9.2,278400.0,8.0129,8.0216,7.9955,8.0042,278400.0
2008-08-08 13:35:00,9.2,9.21,9.19,9.2,226300.0,8.0042,8.0129,7.9955,8.0042,226300.0
2008-08-08 13:40:00,9.21,9.22,9.17,9.17,397800.0,8.0129,8.0216,7.9781,7.9781,397800.0
2008-08-08 13:45:00,9.18,9.18,9.13,9.17,109800.0,7.9868,7.9868,7.9433,7.9781,109800.0
2008-08-08 13:50:00,9.16,9.19,9.14,9.14,110500.0,7.9694,7.9955,7.952,7.952,110500.0
2008-08-08 13:55:00,9.14,9.15,9.13,9.15,114600.0,7.952,7.9607,7.9433,7.9607,114600.0
2008-08-08 14:00:00,9.14,9.16,9.09,9.16,242800.0,7.952,7.9694,7.9085,7.9694,242800.0
2008-08-08 14:05:00,9.16,9.2,9.16,9.19,192700.0,7.9694,8.0042,7.9694,7.9955,192700.0
2008-08-08 14:10:00,9.2,9.2,9.17,9.19,61700.0,8.0042,8.0042,7.9781,7.9955,61700.0
2008-08-08 14:15:00,9.2,9.2,9.17,9.19,61400.0,8.0042,8.0042,7.9781,7.9955,61400.0
2008-08-08 14:20:00,9.2,9.27,9.19,9.25,554100.0,8.0042,8.0651,7.9955,8.0477,554100.0
2008-08-08 14:25:00,9.25,9.26,9.19,9.25,361300.0,8.0477,8.0564,7.9955,8.0477,361300.0
2008-08-08 14:30:00,9.25,9.29,9.24,9.29,87400.0,8.0477,8.0825,8.039,8.0825,87400.0
2008-08-08 14:35:00,9.29,9.35,9.28,9.33,215700.0,8.0825,8.1347,8.0738,8.1173,215700.0
2008-08-08 14:40:00,9.34,9.34,9.29,9.3,221500.0,8.126,8.126,8.0825,8.0912,221500.0
2008-08-08 14:45:00,9.3,9.35,9.3,9.34,210200.0,8.0912,8.1347,8.0912,8.126,210200.0
2008-08-08 14:50:00,9.35,9.35,9.31,9.32,280200.0,8.1347,8.1347,8.0999,8.1086,280200.0
2008-08-08 14:55:00,9.32,9.34,9.32,9.34,73200.0,8.1086,8.126,8.1086,8.126,73200.0
2008-08-08 15:00:00,9.34,9.35,9.33,9.34,189300.0,8.126,8.1347,8.1173,8.126,189300.0
2008-08-08 15:05:00,9.35,9.35,9.31,9.33,178300.0,8.1347,8.1347,8.0999,8.1173,178300.0
2008-08-08 15:10:00,9.34,9.34,9.27,9.31,136600.0,8.126,8.126,8.0651,8.0999,136600.0
2008-08-08 15:15:00,9.3,9.3,9.21,9.24,258000.0,8.0912,8.0912,8.0129,8.039,258000.0
2008-08-08 15:20:00,9.25,9.32,9.24,9.31,179800.0,8.0477,8.1086,8.039,8.0999,179800.0
2008-08-08 15:25:00,9.31,9.32,9.26,9.28,387800.0,8.0999,8.1086,8.0564,8.0738,387800.0
2008-08-08 15:30:00,9.29,9.34,9.28,9.33,152500.0,8.0825,8.126,8.0738,8.1173,152500.0
2008-08-08 15:35:00,9.32,9.39,9.32,9.37,412500.0,8.1086,8.1695,8.1086,8.1521,412500.0
2008-08-08 15:40:00,9.37,9.4,9.36,9.37,330500.0,8.1521,8.1782,8.1434,8.1521,330500.0
2008-08-08 15:45:00,9.37,9.37,9.31,9.31,215700.0,8.1521,8.1521,8.0999,8.0999,215700.0
2008-08-08 15:50:00,9.32,9.34,9.25,9.25,242000.0,8.1086,8.126,8.0477,8.0477,242000.0
2008-08-08 15:55:00,9.25,9.25,9.13,9.14,647800.0,8.0477,8.0477,7.9433,7.952,647800.0
2008-08-11 09:30:00,9.04,9.14,9.0,9.1,218600.0,7.865,7.952,7.8302,7.9172,218600.0
2008-08-11 09:35:00,9.1,9.18,9.06,9.18,146900.0,7.9172,7.9868,7.8824,7.9868,146900.0
2008-08-11 09:40:00,9.18,9.29,9.15,9.25,287200.0,7.9868,8.0825,7.9607,8.0477,287200.0
2008-08-11 09:45:00,9.24,9.32,9.2,9.27,246200.0,8.039,8.1086,8.0042,8.0651,246200.0
2008-08-11 09:50:00,9.25,9.39,9.23,9.35,153700.0,8.0477,8.1695,8.0303,8.1347,153700.0
2008-08-11 09:55:00,9.35,9.45,9.33,9.41,321000.0,8.1347,8.2217,8.1173,8.1869,321000.0
2008-08-11 10:00:00,9.41,9.42,9.31,9.32,245700.0,8.1869,8.1956,8.0999,8.1086,245700.0
2008-08-11 10:05:00,9.33,9.36,9.3,9.35,310900.0,8.1173,8.1434,8.0912,8.1347,310900.0
2008-08-11 10:10:00,9.34,9.41,9.34,9.4,217600.0,8.126,8.1869,8.126,8.1782,217600.0
2008-08-11 10:15:00,9.39,9.52,9.37,9.48,324800.0,8.1695,8.2826,8.1521,8.2478,324800.0
2008-08-11 10:20:00,9.48,9.57,9.47,9.53,441700.0,8.2478,8.3261,8.2391,8.2913,441700.0
2008-08-11 10:25:00,9.55,9.56,9.44,9.47,323400.0,8.3087,8.3174,8.213,8.2391,323400.0
2008-08-11 10:30:00,9.47,9.48,9.36,9.44,323700.0,8.2391,8.2478,8.1434,8.213,323700.0
2008-08-11 10:35:00,9.44,9.45,9.29,9.34,273900.0,8.213,8.2217,8.0825,8.126,273900.0
2008-08-11 10:40:00,9.33,9.38,9.24,9.37,526000.0,8.1173,8.1608,8.039,8.1521,526000.0
2008-08-11 10:45:00,9.37,9.39,9.31,9.35,312700.0,8.1521,8.1695,8.0999,8.1347,312700.0
2008-08-11 10:50:00,9.36,9.45,9.35,9.39,363600.0,8.1434,8.2217,8.1347,8.1695,363600.0
2008-08-11 10:55:00,9.4,9.5,9.38,9.45,251900.0,8.1782,8.2652,8.1608,8.2217,251900.0
2008-08-11 11:00:00,9.45,9.51,9.43,9.51,427900.0,8.2217,8.2739,8.2043,8.2739,427900.0
2008-08-11 11:05:00,9.51,9.62,9.5,9.6,472800.0,8.2739,8.3696,8.2652,8.3522,472800.0
2008-08-11 11:10:00,9.61,9.7,9.58,9.63,338800.0,8.3609,8.4392,8.3348,8.3783,338800.0
2008-08-11 11:15:00,9.63,9.68,9.61,9.65,220200.0,8.3783,8.4218,8.3609,8.3957,220200.0
2008-08-11 11:20:00,9.64,9.65,9.54,9.54,339700.0,8.387,8.3957,8.3,8.3,339700.0
2008-08-11 11:25:00,9.54,9.72,9.54,9.71,262100.0,8.3,8.4566,8.3,8.4479,262100.0
2008-08-11 11:30:00,9.71,9.77,9.7,9.77,182100.0,8.4479,8.5001,8.4392,8.5001,182100.0
2008-08-11 11:35:00,9.78,9.83,9.73,9.83,382600.0,8.5088,8.5523,8.4653,8.5523,382600.0
2008-08-11 11:40:00,9.83,9.92,9.8,9.91,308300.0,8.5523,8.6307,8.5262,8.622,308300.0
2008-08-11 11:45:00,9.91,9.94,9.84,9.91,349900.0,8.622,8.6481,8.561,8.622,349900.0
2008-08-11 11:50:00,9.91,9.96,9.85,9.95,261000.0,8.622,8.6655,8.5697,8.6568,261000.0
2008-08-11 11:55:00,9.95,9.97,9.84,9.86,252700.0,8.6568,8.6742,8.561,8.5784,252700.0
2008-08-11 12:00:00,9.87,9.98,9.87,9.97,209100.0,8.5871,8.6829,8.5871,8.6742,209100.0
2008-08-11 12:05:00,9.98,9.99,9.88,9.9,182300.0,8.6829,8.6916,8.5958,8.6133,182300.0
2008-08-11 12:10:00,9.91,9.92,9.84,9.85,243600.0,8.622,8.6307,8.561,8.5697,243600.0
2008-08-11 12:15:00,9.85,9.94,9.84,9.91,245700.0,8.5697,8.6481,8.561,8.622,245700.0
2008-08-11 12:20:00,9.92,9.94,9.86,9.89,164100.0,8.6307,8.6481,8.5784,8.6046,164100.0
2008-08-11 12:25:00,9.89,9.89,9.81,9.82,211200.0,8.6046,8.6046,8.5349,8.5436,211200.0
2008-08-11 12:30:00,9.83,9.85,9.8,9.84,154900.0,8.5523,8.5697,8.5262,8.561,154900.0
2008-08-11 12:35:00,9.83,9.89,9.81,9.87,150100.0,8.5523,8.6046,8.5349,8.5871,150100.0
2008-08-11 12:40:00,9.86,9.91,9.8,9.84,388800.0,8.5784,8.622,8.5262,8.561,388800.0
2008-08-11 12:45:00,9.84,9.85,9.77,9.77,130700.0,8.561,8.5697,8.5001,8.5001,130700.0
2008-08-11 12:50:00,9.77,9.8,9.73,9.8,183300.0,8.5001,8.5262,8.4653,8.5262,183300.0
2008-08-11 12:55:00,9.8,9.86,9.8,9.84,178200.0,8.5262,8.5784,8.5262,8.561,178200.0
2008-08-11 13:00:00,9.84,9.84,9.77,9.79,152500.0,8.561,8.561,8.5001,8.5175,152500.0
2008-08-11 13:05:00,9.79,9.8,9.73,9.74,137900.0,8.5175,8.5262,8.4653,8.474,137900.0
2008-08-11 13:10:00,9.74,9.8,9.74,9.79,137000.0,8.474,8.5262,8.474,8.5175,137000.0
2008-08-11 13:15:00,9.79,9.8,9.77,9.77,159700.0,8.5175,8.5262,8.5001,8.5001,159700.0
2008-08-11 13:20:00,9.77,9.83,9.73,9.78,128400.0,8.5001,8.5523,8.4653,8.5088,128400.0
2008-08-11 13:25:00,9.78,9.9,9.77,9.89,180600.0,8.5088,8.6133,8.5001,8.6046,180600.0
2008-08-11 13:30:00,9.9,9.93,9.85,9.91,262400.0,8.6133,8.6394,8.5697,8.622,262400.0
2008-08-11 13:35:00,9.9,9.92,9.84,9.91,105900.0,8.6133,8.6307,8.561,8.622,105900.0
2008-08-11 13:40:00,9.91,9.91,9.81,9.91,305400.0,8.622,8.622,8.5349,8.622,305400.0
2008-08-11 13:45:00,9.9,9.99,9.89,9.98,384600.0,8.6133,8.6916,8.6046,8.6829,384600.0
2008-08-11 13:50:00,9.98,10.17,9.98,10.1,622000.0,8.6829,8.8482,8.6829,8.7873,622000.0
2008-08-11 13:55:00,10.1,10.19,10.04,10.05,402800.0,8.7873,8.8656,8.7351,8.7438,402800.0
2008-08-11 14:00:00,10.06,10.06,9.98,10.02,423200.0,8.7525,8.7525,8.6829,8.7177,423200.0
2008-08-11 14:05:00,10.02,10.12,10.01,10.11,297500.0,8.7177,8.8047,8.709,8.796,297500.0
2008-08-11 14:10:00,10.12,10.26,10.11,10.21,573100.0,8.8047,8.9265,8.796,8.883,573100.0
2008-08-11 14:15:00,10.21,10.21,9.88,9.9,1199600.0,8.883,8.883,8.5958,8.6133,1199600.0
2008-08-11 14:20:00,9.9,9.94,9.69,9.84,1051300.0,8.6133,8.6481,8.4305,8.561,1051300.0
2008-08-11 14:25:00,9.85,9.85,9.59,9.59,578000.0,8.5697,8.5697,8.3435,8.3435,578000.0
2008-08-11 14:30:00,9.59,9.76,9.57,9.58,429900.0,8.3435,8.4914,8.3261,8.3348,429900.0
2008-08-11 14:35:00,9.57,10.0,9.52,9.64,981400.0,8.3261,8.7003,8.2826,8.387,981400.0
2008-08-11 14:40:00,9.64,9.66,9.56,9.59,187600.0,8.387,8.4044,8.3174,8.3435,187600.0
2008-08-11 14:45:00,9.58,9.64,9.56,9.56,227300.0,8.3348,8.387,8.3174,8.3174,227300.0
2008-08-11 14:50:00,9.56,9.58,9.48,9.48,459400.0,8.3174,8.3348,8.2478,8.2478,459400.0
2008-08-11 14:55:00,9.48,9.59,9.44,9.54,454800.0,8.2478,8.3435,8.213,8.3,454800.0
2008-08-11 15:00:00,9.52,9.61,9.5,9.53,572200.0,8.2826,8.3609,8.2652,8.2913,572200.0
2008-08-11 15:05:00,9.53,9.62,9.5,9.6,832300.0,8.2913,8.3696,8.2652,8.3522,832300.0
2008-08-11 15:10:00,9.6,9.62,9.56,9.61,174900.0,8.3522,8.3696,8.3174,8.3609,174900.0
2008-08-11 15:15:00,9.6,9.61,9.55,9.55,334400.0,8.3522,8.3609,8.3087,8.3087,334400.0
2008-08-11 15:20:00,9.55,9.58,9.43,9.46,747400.0,8.3087,8.3348,8.2043,8.2304,747400.0
2008-08-11 15:25:00,9.47,9.5,9.25,9.31,1097400.0,8.2391,8.2652,8.0477,8.0999,1097400.0
2008-08-11 15:30:00,9.31,9.36,9.21,9.21,432600.0,8.0999,8.1434,8.0129,8.0129,432600.0
2008-08-11 15:35:00,9.21,9.4,9.2,9.31,379600.0,8.0129,8.1782,8.0042,8.0999,379600.0
2008-08-11 15:40:00,9.31,9.31,9.16,9.24,404800.0,8.0999,8.0999,7.9694,8.039,404800.0
2008-08-11 15:45:00,9.25,9.25,9.13,9.22,485500.0,8.0477,8.0477,7.9433,8.0216,485500.0
2008-08-11 15:50:00,9.22,9.29,9.2,9.29,355100.0,8.0216,8.0825,8.0042,8.0825,355100.0
2008-08-11 15:55:00,9.3,9.3,9.21,9.26,482200.0,8.0912,8.0912,8.0129,8.0564,482200.0
2008-08-12 09:30:00,9.49,9.75,9.35,9.57,718900.0,8.2565,8.4827,8.1347,8.3261,718900.0
2008-08-12 09:35:00,9.57,9.79,9.54,9.59,842800.0,8.3261,8.5175,8.3,8.3435,842800.0
2008-08-12 09:40:00,9.59,9.75,9.5,9.71,890100.0,8.3435,8.4827,8.2652,8.4479,890100.0
2008-08-12 09:45:00,9.71,9.81,9.61,9.64,1240800.0,8.4479,8.5349,8.3609,8.387,1240800.0
2008-08-12 09:50:00,9.65,9.68,9.47,9.49,1132600.0,8.3957,8.4218,8.2391,8.2565,1132600.0
2008-08-12 09:55:00,9.49,9.64,9.49,9.64,874700.0,8.2565,8.387,8.2565,8.387,874700.0
2008-08-12 10:00:00,9.64,9.74,9.56,9.71,508100.0,8.387,8.474,8.3174,8.4479,508100.0
2008-08-12 10:05:00,9.72,9.77,9.67,9.7,582200.0,8.4566,8.5001,8.4131,8.4392,582200.0
2008-08-12 10:10:00,9.69,9.75,9.66,9.67,641700.0,8.4305,8.4827,8.4044,8.4131,641700.0
2008-08-12 10:15:00,9.66,9.74,9.65,9.66,341700.0,8.4044,8.474,8.3957,8.4044,341700.0
2008-08-12 10:20:00,9.67,9.77,9.61,9.73,476900.0,8.4131,8.5001,8.3609,8.4653,476900.0
2008-08-12 10:25:00,9.73,9.74,9.61,9.64,410300.0,8.4653,8.474,8.3609,8.387,410300.0
2008-08-12 10:30:00,9.64,9.69,9.62,9.65,341000.0,8.387,8.4305,8.3696,8.3957,341000.0
2008-08-12 10:35:00,9.64,9.72,9.6,9.61,323400.0,8.387,8.4566,8.3522,8.3609,323400.0
2008-08-12 10:40:00,9.61,9.7,9.59,9.67,366000.0,8.3609,8.4392,8.3435,8.4131,366000.0
2008-08-12 10:45:00,9.67,9.76,9.66,9.75,289300.0,8.4131,8.4914,8.4044,8.4827,289300.0
2008-08-12 10:50:00,9.76,9.79,9.69,9.73,248800.0,8.4914,8.5175,8.4305,8.4653,248800.0
2008-08-12 10:55:00,9.73,9.85,9.72,9.74,261000.0,8.4653,8.5697,8.4566,8.474,261000.0
2008-08-12 11:00:00,9.74,9.81,9.71,9.71,188300.0,8.474,8.5349,8.4479,8.4479,188300.0
2008-08-12 11:05:00,9.72,9.86,9.71,9.85,314200.0,8.4566,8.5784,8.4479,8.5697,314200.0
2008-08-12 11:10:00,9.84,9.86,9.78,9.86,340400.0,8.561,8.5784,8.5088,8.5784,340400.0
2008-08-12 11:15:00,9.85,9.91,9.83,9.88,275500.0,8.5697,8.622,8.5523,8.5958,275500.0
2008-08-12 11:20:00,9.89,9.93,9.83,9.88,534800.0,8.6046,8.6394,8.5523,8.5958,534800.0
2008-08-12 11:25:00,9.88,9.99,9.88,9.99,306500.0,8.5958,8.6916,8.5958,8.6916,306500.0
2008-08-12 11:30:00,9.98,10.03,9.91,9.92,401200.0,8.6829,8.7264,8.622,8.6307,401200.0
2008-08-12 11:35:00,9.92,9.95,9.81,9.81,196700.0,8.6307,8.6568,8.5349,8.5349,196700.0
2008-08-12 11:40:00,9.81,9.86,9.78,9.83,303900.0,8.5349,8.5784,8.5088,8.5523,303900.0
2008-08-12 11:45:00,9.83,9.95,9.83,9.87,236900.0,8.5523,8.6568,8.5523,8.5871,236900.0
2008-08-12 11:50:00,9.88,9.95,9.87,9.91,201000.0,8.5958,8.6568,8.5871,8.622,201000.0
2008-08-12 11:55:00,9.91,9.92,9.78,9.79,161600.0,8.622,8.6307,8.5088,8.5175,161600.0
2008-08-12 12:00:00,9.79,9.81,9.73,9.76,245400.0,8.5175,8.5349,8.4653,8.4914,245400.0
2008-08-12 12:05:00,9.75,9.83,9.72,9.76,311100.0,8.4827,8.5523,8.4566,8.4914,311100.0
2008-08-12 12:10:00,9.76,9.77,9.71,9.76,115800.0,8.4914,8.5001,8.4479,8.4914,115800.0
2008-08-12 12:15:00,9.74,9.78,9.73,9.74,91300.0,8.474,8.5088,8.4653,8.474,91300.0
2008-08-12 12:20:00,9.73,9.76,9.71,9.74,216300.0,8.4653,8.4914,8.4479,8.474,216300.0
2008-08-12 12:25:00,9.74,9.78,9.72,9.73,101100.0,8.474,8.5088,8.4566,8.4653,101100.0
2008-08-12 12:30:00,9.73,9.76,9.66,9.68,172600.0,8.4653,8.4914,8.4044,8.4218,172600.0
2008-08-12 12:35:00,9.68,9.76,9.68,9.73,96000.0,8.4218,8.4914,8.4218,8.4653,96000.0
2008-08-12 12:40:00,9.73,9.83,9.73,9.81,121100.0,8.4653,8.5523,8.4653,8.5349,121100.0
2008-08-12 12:45:00,9.81,9.82,9.73,9.76,138100.0,8.5349,8.5436,8.4653,8.4914,138100.0
2008-08-12 12:50:00,9.76,9.8,9.75,9.8,67900.0,8.4914,8.5262,8.4827,8.5262,67900.0
2008-08-12 12:55:00,9.8,9.85,9.77,9.85,130800.0,8.5262,8.5697,8.5001,8.5697,130800.0
2008-08-12 13:00:00,9.85,9.86,9.81,9.81,321800.0,8.5697,8.5784,8.5349,8.5349,321800.0
2008-08-12 13:05:00,9.81,9.87,9.75,9.8,262900.0,8.5349,8.5871,8.4827,8.5262,262900.0
2008-08-12 13:10:00,9.8,9.8,9.75,9.77,135800.0,8.5262,8.5262,8.4827,8.5001,135800.0
2008-08-12 13:15:00,9.76,9.8,9.73,9.76,155700.0,8.4914,8.5262,8.4653,8.4914,155700.0
2008-08-12 13:20:00,9.76,9.8,9.74,9.78,100100.0,8.4914,8.5262,8.474,8.5088,100100.0
2008-08-12 13:25:00,9.78,9.79,9.75,9.79,196100.0,8.5088,8.5175,8.4827,8.5175,196100.0
2008-08-12 13:30:00,9.78,9.79,9.75,9.75,129000.0,8.5088,8.5175,8.4827,8.4827,129000.0
2008-08-12 13:35:00,9.76,9.76,9.72,9.73,46200.0,8.4914,8.4914,8.4566,8.4653,46200.0
2008-08-12 13:40:00,9.73,9.78,9.72,9.76,155600.0,8.4653,8.5088,8.4566,8.4914,155600.0
2008-08-12 13:45:00,9.76,9.76,9.7,9.7,194900.0,8.4914,8.4914,8.4392,8.4392,194900.0
2008-08-12 13:50:00,9.69,9.69,9.62,9.67,263700.0,8.4305,8.4305,8.3696,8.4131,263700.0
2008-08-12 13:55:00,9.67,9.69,9.61,9.63,360800.0,8.4131,8.4305,8.3609,8.3783,360800.0
2008-08-12 14:00:00,9.62,9.74,9.61,9.69,299300.0,8.3696,8.474,8.3609,8.4305,299300.0
2008-08-12 14:05:00,9.69,9.7,9.62,9.62,176100.0,8.4305,8.4392,8.3696,8.3696,176100.0
2008-08-12 14:10:00,9.62,9.66,9.6,9.65,250800.0,8.3696,8.4044,8.3522,8.3957,250800.0
2008-08-12 14:15:00,9.65,9.67,9.61,9.61,147100.0,8.3957,8.4131,8.3609,8.3609,147100.0
2008-08-12 14:20:00,9.62,9.62,9.51,9.54,490400.0,8.3696,8.3696,8.2739,8.3,490400.0
2008-08-12 14:25:00,9.54,9.64,9.53,9.58,389000.0,8.3,8.387,8.2913,8.3348,389000.0
2008-08-12 14:30:00,9.57,9.58,9.55,9.55,84900.0,8.3261,8.3348,8.3087,8.3087,84900.0
2008-08-12 14:35:00,9.56,9.59,9.55,9.55,129300.0,8.3174,8.3435,8.3087,8.3087,129300.0
2008-08-12 14:40:00,9.56,9.56,9.5,9.51,232100.0,8.3174,8.3174,8.2652,8.2739,232100.0
2008-08-12 14:45:00,9.5,9.54,9.5,9.51,165700.0,8.2652,8.3,8.2652,8.2739,165700.0
2008-08-12 14:50:00,9.51,9.54,9.5,9.52,118200.0,8.2739,8.3,8.2652,8.2826,118200.0
2008-08-12 14:55:00,9.52,9.54,9.49,9.5,298600.0,8.2826,8.3,8.2565,8.2652,298600.0
2008-08-12 15:00:00,9.5,9.51,9.44,9.47,363200.0,8.2652,8.2739,8.213,8.2391,363200.0
2008-08-12 15:05:00,9.47,9.5,9.42,9.44,451100.0,8.2391,8.2652,8.1956,8.213,451100.0
2008-08-12 15:10:00,9.43,9.44,9.31,9.36,312000.0,8.2043,8.213,8.0999,8.1434,312000.0
2008-08-12 15:15:00,9.35,9.39,9.32,9.35,251900.0,8.1347,8.1695,8.1086,8.1347,251900.0
2008-08-12 15:20:00,9.36,9.37,9.27,9.31,406300.0,8.1434,8.1521,8.0651,8.0999,406300.0
2008-08-12 15:25:00,9.3,9.37,9.25,9.32,316800.0,8.0912,8.1521,8.0477,8.1086,316800.0
2008-08-12 15:30:00,9.32,9.35,9.26,9.27,445300.0,8.1086,8.1347,8.0564,8.0651,445300.0
2008-08-12 15:35:00,9.27,9.29,9.23,9.23,250900.0,8.0651,8.0825,8.0303,8.0303,250900.0
2008-08-12 15:40:00,9.23,9.3,9.17,9.24,453000.0,8.0303,8.0912,7.9781,8.039,453000.0
2008-08-12 15:45:00,9.24,9.3,9.2,9.24,236900.0,8.039,8.0912,8.0042,8.039,236900.0
2008-08-12 15:50:00,9.25,9.3,9.23,9.28,259600.0,8.0477,8.0912,8.0303,8.0738,259600.0
2008-08-12 15:55:00,9.29,9.29,9.23,9.28,325500.0,8.0825,8.0825,8.0303,8.0738,325500.0
2008-08-13 09:30:00,9.12,9.17,8.9,8.99,602900.0,7.9346,7.9781,7.7432,7.8215,602900.0
2008-08-13 09:35:00,8.99,9.0,8.86,8.87,219200.0,7.8215,7.8302,7.7084,7.7171,219200.0
2008-08-13 09:40:00,8.87,8.97,8.84,8.97,153700.0,7.7171,7.8041,7.691,7.8041,153700.0
2008-08-13 09:45:00,8.97,8.97,8.83,8.89,249600.0,7.8041,7.8041,7.6823,7.7345,249600.0
2008-08-13 09:50:00,8.9,8.91,8.76,8.84,338500.0,7.7432,7.7519,7.6214,7.691,338500.0
2008-08-13 09:55:00,8.83,8.86,8.77,8.84,258600.0,7.6823,7.7084,7.6301,7.691,258600.0
2008-08-13 10:00:00,8.84,8.99,8.78,8.92,365100.0,7.691,7.8215,7.6388,7.7606,365100.0
2008-08-13 10:05:00,8.92,8.92,8.79,8.85,237900.0,7.7606,7.7606,7.6475,7.6997,237900.0
2008-08-13 10:10:00,8.85,9.03,8.85,9.02,478500.0,7.6997,7.8563,7.6997,7.8476,478500.0
2008-08-13 10:15:00,9.02,9.06,8.97,9.05,397100.0,7.8476,7.8824,7.8041,7.8737,397100.0
2008-08-13 10:20:00,9.05,9.06,8.94,9.0,434600.0,7.8737,7.8824,7.778,7.8302,434600.0
2008-08-13 10:25:00,9.0,9.01,8.88,8.89,164100.0,7.8302,7.8389,7.7258,7.7345,164100.0
2008-08-13 10:30:00,8.89,8.97,8.86,8.86,247800.0,7.7345,7.8041,7.7084,7.7084,247800.0
2008-08-13 10:35:00,8.86,8.98,8.43,8.45,1144000.0,7.7084,7.8128,7.3343,7.3517,1144000.0
2008-08-13 10:40:00,8.45,8.53,8.44,8.47,613900.0,7.3517,7.4213,7.343,7.3691,613900.0
2008-08-13 10:45:00,8.47,8.7,8.47,8.65,453800.0,7.3691,7.5692,7.3691,7.5257,453800.0
2008-08-13 10:50:00,8.66,8.72,8.56,8.69,275500.0,7.5344,7.5866,7.4474,7.5605,275500.0
2008-08-13 10:55:00,8.7,8.77,8.61,8.77,211100.0,7.5692,7.6301,7.4909,7.6301,211100.0
2008-08-13 11:00:00,8.77,8.85,8.75,8.83,508400.0,7.6301,7.6997,7.6127,7.6823,508400.0
2008-08-13 11:05:00,8.82,8.88,8.68,8.7,577900.0,7.6736,7.7258,7.5518,7.5692,577900.0
2008-08-13 11:10:00,8.71,8.76,8.62,8.63,414400.0,7.5779,7.6214,7.4996,7.5083,414400.0
2008-08-13 11:15:00,8.63,8.77,8.61,8.73,203400.0,7.5083,7.6301,7.4909,7.5953,203400.0
2008-08-13 11:20:00,8.74,8.78,8.6,8.6,192000.0,7.604,7.6388,7.4822,7.4822,192000.0
2008-08-13 11:25:00,8.59,8.67,8.55,8.67,199600.0,7.4735,7.5431,7.4387,7.5431,199600.0
2008-08-13 11:30:00,8.66,8.66,8.53,8.6,196900.0,7.5344,7.5344,7.4213,7.4822,196900.0
2008-08-13 11:35:00,8.59,8.63,8.53,8.56,318200.0,7.4735,7.5083,7.4213,7.4474,318200.0
2008-08-13 11:40:00,8.56,8.56,8.45,8.47,281700.0,7.4474,7.4474,7.3517,7.3691,281700.0
2008-08-13 11:45:00,8.47,8.55,8.45,8.48,232900.0,7.3691,7.4387,7.3517,7.3778,232900.0
2008-08-13 11:50:00,8.48,8.5,8.44,8.45,108600.0,7.3778,7.3952,7.343,7.3517,108600.0
2008-08-13 11:55:00,8.45,8.51,8.42,8.49,146800.0,7.3517,7.4039,7.3256,7.3865,146800.0
2008-08-13 12:00:00,8.49,8.53,8.46,8.52,55100.0,7.3865,7.4213,7.3604,7.4126,55100.0
2008-08-13 12:05:00,8.53,8.55,8.41,8.42,132900.0,7.4213,7.4387,7.3169,7.3256,132900.0
2008-08-13 12:10:00,8.41,8.49,8.4,8.47,165400.0,7.3169,7.3865,7.3082,7.3691,165400.0
2008-08-13 12:15:00,8.47,8.48,8.36,8.41,202300.0,7.3691,7.3778,7.2734,7.3169,202300.0
2008-08-13 12:20:00,8.41,8.42,8.36,8.38,147300.0,7.3169,7.3256,7.2734,7.2908,147300.0
2008-08-13 12:25:00,8.38,8.41,8.36,8.39,124600.0,7.2908,7.3169,7.2734,7.2995,124600.0
2008-08-13 12:30:00,8.38,8.44,8.34,8.44,151000.0,7.2908,7.343,7.256,7.343,151000.0
2008-08-13 12:35:00,8.44,8.5,8.36,8.4,220400.0,7.343,7.3952,7.2734,7.3082,220400.0
2008-08-13 12:40:00,8.39,8.42,8.38,8.42,146400.0,7.2995,7.3256,7.2908,7.3256,146400.0
2008-08-13 12:45:00,8.41,8.41,8.35,8.37,185100.0,7.3169,7.3169,7.2647,7.2821,185100.0
2008-08-13 12:50:00,8.37,8.38,8.31,8.34,174000.0,7.2821,7.2908,7.2299,7.256,174000.0
2008-08-13 12:55:00,8.34,8.35,8.28,8.35,106800.0,7.256,7.2647,7.2038,7.2647,106800.0
2008-08-13 13:00:00,8.35,8.35,8.26,8.3,109500.0,7.2647,7.2647,7.1864,7.2212,109500.0
2008-08-13 13:05:00,8.3,8.31,8.26,8.27,157000.0,7.2212,7.2299,7.1864,7.1951,157000.0
2008-08-13 13:10:00,8.27,8.3,8.25,8.27,140000.0,7.1951,7.2212,7.1777,7.1951,140000.0
2008-08-13 13:15:00,8.28,8.32,8.28,8.28,152600.0,7.2038,7.2386,7.2038,7.2038,152600.0
2008-08-13 13:20:00,8.29,8.3,8.26,8.27,141500.0,7.2125,7.2212,7.1864,7.1951,141500.0
2008-08-13 13:25:00,8.27,8.31,8.25,8.29,200800.0,7.1951,7.2299,7.1777,7.2125,200800.0
2008-08-13 13:30:00,8.29,8.37,8.26,8.27,238500.0,7.2125,7.2821,7.1864,7.1951,238500.0
2008-08-13 13:35:00,8.26,8.3,8.26,8.29,121300.0,7.1864,7.2212,7.1864,7.2125,121300.0
2008-08-13 13:40:00,8.3,8.34,8.26,8.28,254300.0,7.2212,7.256,7.1864,7.2038,254300.0
2008-08-13 13:45:00,8.28,8.29,8.21,8.24,227900.0,7.2038,7.2125,7.1429,7.169,227900.0
2008-08-13 13:50:00,8.24,8.31,8.22,8.31,138400.0,7.169,7.2299,7.1516,7.2299,138400.0
2008-08-13 13:55:00,8.31,8.37,8.31,8.37,212600.0,7.2299,7.2821,7.2299,7.2821,212600.0
2008-08-13 14:00:00,8.37,8.48,8.36,8.46,254900.0,7.2821,7.3778,7.2734,7.3604,254900.0
2008-08-13 14:05:00,8.46,8.48,8.42,8.47,148700.0,7.3604,7.3778,7.3256,7.3691,148700.0
2008-08-13 14:10:00,8.47,8.54,8.41,8.51,227300.0,7.3691,7.43,7.3169,7.4039,227300.0
2008-08-13 14:15:00,8.52,8.59,8.49,8.59,157700.0,7.4126,7.4735,7.3865,7.4735,157700.0
2008-08-13 14:20:00,8.59,8.65,8.57,8.64,273000.0,7.4735,7.5257,7.4561,7.517,273000.0
2008-08-13 14:25:00,8.65,8.68,8.54,8.55,178700.0,7.5257,7.5518,7.43,7.4387,178700.0
2008-08-13 14:30:00,8.55,8.61,8.51,8.59,102400.0,7.4387,7.4909,7.4039,7.4735,102400.0
2008-08-13 14:35:00,8.59,8.61,8.58,8.6,39800.0,7.4735,7.4909,7.4648,7.4822,39800.0
2008-08-13 14:40:00,8.59,8.64,8.58,8.63,102100.0,7.4735,7.517,7.4648,7.5083,102100.0
2008-08-13 14:45:00,8.63,8.66,8.6,8.6,144900.0,7.5083,7.5344,7.4822,7.4822,144900.0
2008-08-13 14:50:00,8.6,8.63,8.55,8.59,115700.0,7.4822,7.5083,7.4387,7.4735,115700.0
2008-08-13 14:55:00,8.6,8.65,8.59,8.64,136400.0,7.4822,7.5257,7.4735,7.517,136400.0
2008-08-13 15:00:00,8.64,8.66,8.57,8.57,150900.0,7.517,7.5344,7.4561,7.4561,150900.0
2008-08-13 15:05:00,8.57,8.57,8.5,8.5,143200.0,7.4561,7.4561,7.3952,7.3952,143200.0
2008-08-13 15:10:00,8.5,8.55,8.5,8.55,96000.0,7.3952,7.4387,7.3952,7.4387,96000.0
2008-08-13 15:15:00,8.55,8.56,8.5,8.53,117300.0,7.4387,7.4474,7.3952,7.4213,117300.0
2008-08-13 15:20:00,8.54,8.55,8.47,8.53,213800.0,7.43,7.4387,7.3691,7.4213,213800.0
2008-08-13 15:25:00,8.53,8.54,8.46,8.49,118900.0,7.4213,7.43,7.3604,7.3865,118900.0
2008-08-13 15:30:00,8.5,8.52,8.39,8.4,168500.0,7.3952,7.4126,7.2995,7.3082,168500.0
2008-08-13 15:35:00,8.41,8.43,8.39,8.4,149700.0,7.3169,7.3343,7.2995,7.3082,149700.0
2008-08-13 15:40:00,8.4,8.45,8.33,8.36,228600.0,7.3082,7.3517,7.2473,7.2734,228600.0
2008-08-13 15:45:00,8.36,8.37,8.29,8.3,274300.0,7.2734,7.2821,7.2125,7.2212,274300.0
2008-08-13 15:50:00,8.3,8.42,8.28,8.39,326600.0,7.2212,7.3256,7.2038,7.2995,326600.0
2008-08-13 15:55:00,8.38,8.41,8.35,8.39,296800.0,7.2908,7.3169,7.2647,7.2995,296800.0
2008-08-14 09:30:00,8.56,8.6,8.51,8.57,243400.0,7.4474,7.4822,7.4039,7.4561,243400.0
2008-08-14 09:35:00,8.58,8.61,8.5,8.55,417200.0,7.4648,7.4909,7.3952,7.4387,417200.0
2008-08-14 09:40:00,8.53,8.68,8.5,8.58,266200.0,7.4213,7.5518,7.3952,7.4648,266200.0
2008-08-14 09:45:00,8.58,8.66,8.53,8.53,183300.0,7.4648,7.5344,7.4213,7.4213,183300.0
2008-08-14 09:50:00,8.53,8.59,8.46,8.55,267500.0,7.4213,7.4735,7.3604,7.4387,267500.0
2008-08-14 09:55:00,8.55,8.57,8.48,8.56,253900.0,7.4387,7.4561,7.3778,7.4474,253900.0
2008-08-14 10:00:00,8.56,8.6,8.54,8.58,146400.0,7.4474,7.4822,7.43,7.4648,146400.0
2008-08-14 10:05:00,8.59,8.61,8.54,8.59,157700.0,7.4735,7.4909,7.43,7.4735,157700.0
2008-08-14 10:10:00,8.58,8.6,8.48,8.48,275800.0,7.4648,7.4822,7.3778,7.3778,275800.0
2008-08-14 10:15:00,8.48,8.54,8.46,8.51,233700.0,7.3778,7.43,7.3604,7.4039,233700.0
2008-08-14 10:20:00,8.52,8.52,8.41,8.46,222100.0,7.4126,7.4126,7.3169,7.3604,222100.0
2008-08-14 10:25:00,8.46,8.56,8.43,8.56,247400.0,7.3604,7.4474,7.3343,7.4474,247400.0
2008-08-14 10:30:00,8.56,8.58,8.53,8.54,238800.0,7.4474,7.4648,7.4213,7.43,238800.0
2008-08-14 10:35:00,8.54,8.61,8.52,8.59,343300.0,7.43,7.4909,7.4126,7.4735,343300.0
2008-08-14 10:40:00,8.6,8.7,8.58,8.63,446500.0,7.4822,7.5692,7.4648,7.5083,446500.0
2008-08-14 10:45:00,8.64,8.67,8.54,8.6,198400.0,7.517,7.5431,7.43,7.4822,198400.0
2008-08-14 10:50:00,8.6,8.65,8.58,8.58,118300.0,7.4822,7.5257,7.4648,7.4648,118300.0
2008-08-14 10:55:00,8.58,8.59,8.48,8.58,257700.0,7.4648,7.4735,7.3778,7.4648,257700.0
2008-08-14 11:00:00,8.58,8.65,8.54,8.64,144400.0,7.4648,7.5257,7.43,7.517,144400.0
2008-08-14 11:05:00,8.65,8.8,8.65,8.79,462600.0,7.5257,7.6562,7.5257,7.6475,462600.0
2008-08-14 11:10:00,8.79,8.84,8.72,8.74,405500.0,7.6475,7.691,7.5866,7.604,405500.0
2008-08-14 11:15:00,8.75,8.87,8.75,8.83,265400.0,7.6127,7.7171,7.6127,7.6823,265400.0
2008-08-14 11:20:00,8.83,8.9,8.78,8.89,267200.0,7.6823,7.7432,7.6388,7.7345,267200.0
2008-08-14 11:25:00,8.89,8.9,8.8,8.82,353100.0,7.7345,7.7432,7.6562,7.6736,353100.0
2008-08-14 11:30:00,8.82,8.82,8.72,8.81,348800.0,7.6736,7.6736,7.5866,7.6649,348800.0
2008-08-14 11:35:00,8.81,8.82,8.7,8.78,308200.0,7.6649,7.6736,7.5692,7.6388,308200.0
2008-08-14 11:40:00,8.77,8.82,8.73,8.75,202000.0,7.6301,7.6736,7.5953,7.6127,202000.0
2008-08-14 11:45:00,8.74,8.77,8.69,8.69,116400.0,7.604,7.6301,7.5605,7.5605,116400.0
2008-08-14 11:50:00,8.7,8.72,8.65,8.72,148200.0,7.5692,7.5866,7.5257,7.5866,148200.0
2008-08-14 11:55:00,8.72,8.81,8.72,8.76,289800.0,7.5866,7.6649,7.5866,7.6214,289800.0
2008-08-14 12:00:00,8.76,8.79,8.74,8.75,88000.0,7.6214,7.6475,7.604,7.6127,88000.0
2008-08-14 12:05:00,8.75,8.8,8.75,8.77,145700.0,7.6127,7.6562,7.6127,7.6301,145700.0
2008-08-14 12:10:00,8.76,8.85,8.76,8.84,269300.0,7.6214,7.6997,7.6214,7.691,269300.0
2008-08-14 12:15:00,8.84,8.9,8.82,8.9,407900.0,7.691,7.7432,7.6736,7.7432,407900.0
2008-08-14 12:20:00,8.9,8.93,8.86,8.88,302100.0,7.7432,7.7693,7.7084,7.7258,302100.0
2008-08-14 12:25:00,8.87,8.87,8.78,8.78,231700.0,7.7171,7.7171,7.6388,7.6388,231700.0
2008-08-14 12:30:00,8.78,8.88,8.75,8.84,284100.0,7.6388,7.7258,7.6127,7.691,284100.0
2008-08-14 12:35:00,8.84,8.85,8.8,8.82,243300.0,7.691,7.6997,7.6562,7.6736,243300.0
2008-08-14 12:40:00,8.82,8.9,8.82,8.87,745300.0,7.6736,7.7432,7.6736,7.7171,745300.0
2008-08-14 12:45:00,8.87,8.97,8.87,8.95,606700.0,7.7171,7.8041,7.7171,7.7867,606700.0
2008-08-14 12:50:00,8.95,8.99,8.92,8.98,278800.0,7.7867,7.8215,7.7606,7.8128,278800.0
2008-08-14 12:55:00,8.99,9.08,8.97,8.99,418500.0,7.8215,7.8998,7.8041,7.8215,418500.0
2008-08-14 13:00:00,8.98,9.04,8.97,8.97,224100.0,7.8128,7.865,7.8041,7.8041,224100.0
2008-08-14 13:05:00,8.97,9.0,8.93,8.97,277600.0,7.8041,7.8302,7.7693,7.8041,277600.0
2008-08-14 13:10:00,8.96,8.97,8.94,8.96,208300.0,7.7954,7.8041,7.778,7.7954,208300.0
2008-08-14 13:15:00,8.96,9.0,8.87,8.88,256200.0,7.7954,7.8302,7.7171,7.7258,256200.0
2008-08-14 13:20:00,8.87,8.9,8.81,8.81,226900.0,7.7171,7.7432,7.6649,7.6649,226900.0
2008-08-14 13:25:00,8.81,8.81,8.7,8.72,391300.0,7.6649,7.6649,7.5692,7.5866,391300.0
2008-08-14 13:30:00,8.72,8.73,8.61,8.67,416600.0,7.5866,7.5953,7.4909,7.5431,416600.0
2008-08-14 13:35:00,8.67,8.69,8.65,8.67,150300.0,7.5431,7.5605,7.5257,7.5431,150300.0
2008-08-14 13:40:00,8.68,8.72,8.63,8.64,237800.0,7.5518,7.5866,7.5083,7.517,237800.0
2008-08-14 13:45:00,8.63,8.66,8.55,8.64,323300.0,7.5083,7.5344,7.4387,7.517,323300.0
2008-08-14 13:50:00,8.64,8.65,8.57,8.6,295300.0,7.517,7.5257,7.4561,7.4822,295300.0
2008-08-14 13:55:00,8.59,8.65,8.54,8.61,222100.0,7.4735,7.5257,7.43,7.4909,222100.0
2008-08-14 14:00:00,8.61,8.7,8.6,8.6,305100.0,7.4909,7.5692,7.4822,7.4822,305100.0
2008-08-14 14:05:00,8.6,8.65,8.57,8.64,194900.0,7.4822,7.5257,7.4561,7.517,194900.0
2008-08-14 14:10:00,8.65,8.66,8.59,8.6,234500.0,7.5257,7.5344,7.4735,7.4822,234500.0
2008-08-14 14:15:00,8.6,8.7,8.6,8.66,219500.0,7.4822,7.5692,7.4822,7.5344,219500.0
2008-08-14 14:20:00,8.65,8.66,8.58,8.6,243900.0,7.5257,7.5344,7.4648,7.4822,243900.0
2008-08-14 14:25:00,8.6,8.66,8.6,8.65,171900.0,7.4822,7.5344,7.4822,7.5257,171900.0
2008-08-14 14:30:00,8.64,8.66,8.62,8.65,78300.0,7.517,7.5344,7.4996,7.5257,78300.0
2008-08-14 14:35:00,8.64,8.7,8.64,8.69,164300.0,7.517,7.5692,7.517,7.5605,164300.0
2008-08-14 14:40:00,8.69,8.7,8.65,8.67,109800.0,7.5605,7.5692,7.5257,7.5431,109800.0
2008-08-14 14:45:00,8.67,8.67,8.62,8.65,143600.0,7.5431,7.5431,7.4996,7.5257,143600.0
2008-08-14 14:50:00,8.65,8.71,8.64,8.68,131900.0,7.5257,7.5779,7.517,7.5518,131900.0
2008-08-14 14:55:00,8.69,8.7,8.68,8.69,90900.0,7.5605,7.5692,7.5518,7.5605,90900.0
2008-08-14 15:00:00,8.69,8.7,8.65,8.69,98300.0,7.5605,7.5692,7.5257,7.5605,98300.0
2008-08-14 15:05:00,8.69,8.75,8.68,8.74,225500.0,7.5605,7.6127,7.5518,7.604,225500.0
2008-08-14 15:10:00,8.75,8.77,8.71,8.74,232700.0,7.6127,7.6301,7.5779,7.604,232700.0
2008-08-14 15:15:00,8.74,8.79,8.74,8.76,210300.0,7.604,7.6475,7.604,7.6214,210300.0
2008-08-14 15:20:00,8.76,8.77,8.7,8.7,70900.0,7.6214,7.6301,7.5692,7.5692,70900.0
2008-08-14 15:25:00,8.7,8.73,8.68,8.72,56500.0,7.5692,7.5953,7.5518,7.5866,56500.0
2008-08-14 15:30:00,8.72,8.77,8.69,8.73,159500.0,7.5866,7.6301,7.5605,7.5953,159500.0
2008-08-14 15:35:00,8.74,8.77,8.73,8.76,211000.0,7.604,7.6301,7.5953,7.6214,211000.0
2008-08-14 15:40:00,8.75,8.78,8.73,8.74,306100.0,7.6127,7.6388,7.5953,7.604,306100.0
2008-08-14 15:45:00,8.74,8.84,8.72,8.84,356800.0,7.604,7.691,7.5866,7.691,356800.0
2008-08-14 15:50:00,8.84,8.87,8.82,8.83,398500.0,7.691,7.7171,7.6736,7.6823,398500.0
2008-08-14 15:55:00,8.84,8.86,8.78,8.78,572900.0,7.691,7.7084,7.6388,7.6388,572900.0
2008-08-15 09:30:00,9.27,9.28,9.08,9.26,317900.0,8.0651,8.0738,7.8998,8.0564,317900.0
2008-08-15 09:35:00,9.26,9.26,9.16,9.2,181000.0,8.0564,8.0564,7.9694,8.0042,181000.0
2008-08-15 09:40:00,9.2,9.35,9.2,9.28,429600.0,8.0042,8.1347,8.0042,8.0738,429600.0
2008-08-15 09:45:00,9.29,9.39,9.28,9.39,319300.0,8.0825,8.1695,8.0738,8.1695,319300.0
2008-08-15 09:50:00,9.39,9.42,9.32,9.34,338400.0,8.1695,8.1956,8.1086,8.126,338400.0
2008-08-15 09:55:00,9.34,9.46,9.34,9.46,424500.0,8.126,8.2304,8.126,8.2304,424500.0
2008-08-15 10:00:00,9.46,9.46,9.29,9.31,434200.0,8.2304,8.2304,8.0825,8.0999,434200.0
2008-08-15 10:05:00,9.32,9.32,9.25,9.31,232100.0,8.1086,8.1086,8.0477,8.0999,232100.0
2008-08-15 10:10:00,9.31,9.31,9.24,9.26,262600.0,8.0999,8.0999,8.039,8.0564,262600.0
2008-08-15 10:15:00,9.25,9.34,9.25,9.34,316200.0,8.0477,8.126,8.0477,8.126,316200.0
2008-08-15 10:20:00,9.34,9.38,9.3,9.35,197800.0,8.126,8.1608,8.0912,8.1347,197800.0
2008-08-15 10:25:00,9.34,9.37,9.31,9.31,121400.0,8.126,8.1521,8.0999,8.0999,121400.0
2008-08-15 10:30:00,9.31,9.39,9.3,9.39,102100.0,8.0999,8.1695,8.0912,8.1695,102100.0
2008-08-15 10:35:00,9.38,9.43,9.36,9.4,138500.0,8.1608,8.2043,8.1434,8.1782,138500.0
2008-08-15 10:40:00,9.4,9.46,9.39,9.44,180800.0,8.1782,8.2304,8.1695,8.213,180800.0
2008-08-15 10:45:00,9.43,9.44,9.34,9.39,200200.0,8.2043,8.213,8.126,8.1695,200200.0
2008-08-15 10:50:00,9.4,9.49,9.37,9.38,232500.0,8.1782,8.2565,8.1521,8.1608,232500.0
2008-08-15 10:55:00,9.37,9.47,9.36,9.46,179900.0,8.1521,8.2391,8.1434,8.2304,179900.0
2008-08-15 11:00:00,9.46,9.46,9.4,9.44,175600.0,8.2304,8.2304,8.1782,8.213,175600.0
2008-08-15 11:05:00,9.45,9.56,9.45,9.56,421100.0,8.2217,8.3174,8.2217,8.3174,421100.0
2008-08-15 11:10:00,9.56,9.67,9.53,9.64,425300.0,8.3174,8.4131,8.2913,8.387,425300.0
2008-08-15 11:15:00,9.64,9.69,9.58,9.58,349900.0,8.387,8.4305,8.3348,8.3348,349900.0
2008-08-15 11:20:00,9.58,9.58,9.5,9.53,283800.0,8.3348,8.3348,8.2652,8.2913,283800.0
2008-08-15 11:25:00,9.53,9.54,9.46,9.48,280300.0,8.2913,8.3,8.2304,8.2478,280300.0
2008-08-15 11:30:00,9.49,9.54,9.46,9.53,136200.0,8.2565,8.3,8.2304,8.2913,136200.0
2008-08-15 11:35:00,9.53,9.54,9.4,9.4,358900.0,8.2913,8.3,8.1782,8.1782,358900.0
2008-08-15 11:40:00,9.4,9.44,9.39,9.42,111000.0,8.1782,8.213,8.1695,8.1956,111000.0
2008-08-15 11:45:00,9.42,9.42,9.25,9.39,306500.0,8.1956,8.1956,8.0477,8.1695,306500.0
2008-08-15 11:50:00,9.38,9.42,9.35,9.4,155700.0,8.1608,8.1956,8.1347,8.1782,155700.0
2008-08-15 11:55:00,9.4,9.4,9.28,9.32,220300.0,8.1782,8.1782,8.0738,8.1086,220300.0
2008-08-15 12:00:00,9.32,9.32,9.28,9.3,151100.0,8.1086,8.1086,8.0738,8.0912,151100.0
2008-08-15 12:05:00,9.31,9.31,9.25,9.26,74400.0,8.0999,8.0999,8.0477,8.0564,74400.0
2008-08-15 12:10:00,9.25,9.27,9.21,9.22,244000.0,8.0477,8.0651,8.0129,8.0216,244000.0
2008-08-15 12:15:00,9.23,9.24,9.18,9.23,206600.0,8.0303,8.039,7.9868,8.0303,206600.0
2008-08-15 12:20:00,9.23,9.23,9.15,9.16,241100.0,8.0303,8.0303,7.9607,7.9694,241100.0
2008-08-15 12:25:00,9.17,9.18,9.09,9.1,269600.0,7.9781,7.9868,7.9085,7.9172,269600.0
2008-08-15 12:30:00,9.09,9.2,9.09,9.19,131900.0,7.9085,8.0042,7.9085,7.9955,131900.0
2008-08-15 12:35:00,9.19,9.33,9.19,9.3,339700.0,7.9955,8.1173,7.9955,8.0912,339700.0
2008-08-15 12:40:00,9.3,9.32,9.26,9.26,220100.0,8.0912,8.1086,8.0564,8.0564,220100.0
2008-08-15 12:45:00,9.27,9.29,9.25,9.26,87300.0,8.0651,8.0825,8.0477,8.0564,87300.0
2008-08-15 12:50:00,9.26,9.34,9.25,9.33,154800.0,8.0564,8.126,8.0477,8.1173,154800.0
2008-08-15 12:55:00,9.33,9.34,9.29,9.29,98700.0,8.1173,8.126,8.0825,8.0825,98700.0
2008-08-15 13:00:00,9.28,9.31,9.27,9.3,131300.0,8.0738,8.0999,8.0651,8.0912,131300.0
2008-08-15 13:05:00,9.3,9.3,9.26,9.27,84600.0,8.0912,8.0912,8.0564,8.0651,84600.0
2008-08-15 13:10:00,9.27,9.28,9.25,9.27,150400.0,8.0651,8.0738,8.0477,8.0651,150400.0
2008-08-15 13:15:00,9.27,9.31,9.25,9.31,90800.0,8.0651,8.0999,8.0477,8.0999,90800.0
2008-08-15 13:20:00,9.31,9.35,9.31,9.32,125200.0,8.0999,8.1347,8.0999,8.1086,125200.0
2008-08-15 13:25:00,9.31,9.35,9.31,9.34,115100.0,8.0999,8.1347,8.0999,8.126,115100.0
2008-08-15 13:30:00,9.33,9.44,9.33,9.4,185200.0,8.1173,8.213,8.1173,8.1782,185200.0
2008-08-15 13:35:00,9.4,9.43,9.39,9.4,102700.0,8.1782,8.2043,8.1695,8.1782,102700.0
2008-08-15 13:40:00,9.4,9.41,9.39,9.4,65700.0,8.1782,8.1869,8.1695,8.1782,65700.0
2008-08-15 13:45:00,9.4,9.44,9.37,9.44,129400.0,8.1782,8.213,8.1521,8.213,129400.0
2008-08-15 13:50:00,9.44,9.49,9.41,9.43,160400.0,8.213,8.2565,8.1869,8.2043,160400.0
2008-08-15 13:55:00,9.43,9.45,9.41,9.44,77600.0,8.2043,8.2217,8.1869,8.213,77600.0
2008-08-15 14:00:00,9.45,9.48,9.43,9.44,109900.0,8.2217,8.2478,8.2043,8.213,109900.0
2008-08-15 14:05:00,9.44,9.44,9.38,9.41,103000.0,8.213,8.213,8.1608,8.1869,103000.0
2008-08-15 14:10:00,9.4,9.43,9.38,9.39,107400.0,8.1782,8.2043,8.1608,8.1695,107400.0
2008-08-15 14:15:00,9.39,9.47,9.37,9.45,258200.0,8.1695,8.2391,8.1521,8.2217,258200.0
2008-08-15 14:20:00,9.44,9.47,9.41,9.41,117400.0,8.213,8.2391,8.1869,8.1869,117400.0
2008-08-15 14:25:00,9.41,9.42,9.31,9.36,257600.0,8.1869,8.1956,8.0999,8.1434,257600.0
2008-08-15 14:30:00,9.37,9.44,9.35,9.36,173100.0,8.1521,8.213,8.1347,8.1434,173100.0
2008-08-15 14:35:00,9.37,9.37,9.31,9.31,103000.0,8.1521,8.1521,8.0999,8.0999,103000.0
2008-08-15 14:40:00,9.3,9.31,9.26,9.29,165500.0,8.0912,8.0999,8.0564,8.0825,165500.0
2008-08-15 14:45:00,9.29,9.29,9.24,9.27,154300.0,8.0825,8.0825,8.039,8.0651,154300.0
2008-08-15 14:50:00,9.26,9.36,9.26,9.35,91000.0,8.0564,8.1434,8.0564,8.1347,91000.0
2008-08-15 14:55:00,9.35,9.36,9.34,9.35,72300.0,8.1347,8.1434,8.126,8.1347,72300.0
2008-08-15 15:00:00,9.35,9.45,9.35,9.44,278200.0,8.1347,8.2217,8.1347,8.213,278200.0
2008-08-15 15:05:00,9.45,9.48,9.39,9.39,282000.0,8.2217,8.2478,8.1695,8.1695,282000.0
2008-08-15 15:10:00,9.4,9.42,9.36,9.37,116900.0,8.1782,8.1956,8.1434,8.1521,116900.0
2008-08-15 15:15:00,9.37,9.42,9.37,9.38,120700.0,8.1521,8.1956,8.1521,8.1608,120700.0
2008-08-15 15:20:00,9.38,9.41,9.37,9.41,117700.0,8.1608,8.1869,8.1521,8.1869,117700.0
2008-08-15 15:25:00,9.41,9.41,9.38,9.38,122600.0,8.1869,8.1869,8.1608,8.1608,122600.0
2008-08-15 15:30:00,9.39,9.41,9.38,9.4,88100.0,8.1695,8.1869,8.1608,8.1782,88100.0
2008-08-15 15:35:00,9.4,9.42,9.39,9.41,129800.0,8.1782,8.1956,8.1695,8.1869,129800.0
2008-08-15 15:40:00,9.41,9.42,9.37,9.39,154900.0,8.1869,8.1956,8.1521,8.1695,154900.0
2008-08-15 15:45:00,9.38,9.4,9.36,9.37,128000.0,8.1608,8.1782,8.1434,8.1521,128000.0
2008-08-15 15:50:00,9.36,9.39,9.35,9.39,170700.0,8.1434,8.1695,8.1347,8.1695,170700.0
2008-08-15 15:55:00,9.39,9.39,9.35,9.35,160600.0,8.1695,8.1695,8.1347,8.1347,160600.0
2008-08-18 09:30:00,9.25,9.45,9.23,9.3,574800.0,8.0477,8.2217,8.0303,8.0912,574800.0
2008-08-18 09:35:00,9.29,9.31,9.14,9.25,657200.0,8.0825,8.0999,7.952,8.0477,657200.0
2008-08-18 09:40:00,9.25,9.39,9.2,9.33,296400.0,8.0477,8.1695,8.0042,8.1173,296400.0
2008-08-18 09:45:00,9.33,9.33,9.24,9.28,245800.0,8.1173,8.1173,8.039,8.0738,245800.0
2008-08-18 09:50:00,9.29,9.29,9.2,9.27,197000.0,8.0825,8.0825,8.0042,8.0651,197000.0
2008-08-18 09:55:00,9.27,9.32,9.2,9.27,159800.0,8.0651,8.1086,8.0042,8.0651,159800.0
2008-08-18 10:00:00,9.25,9.26,9.15,9.16,207400.0,8.0477,8.0564,7.9607,7.9694,207400.0
2008-08-18 10:05:00,9.15,9.2,9.13,9.16,275700.0,7.9607,8.0042,7.9433,7.9694,275700.0
2008-08-18 10:10:00,9.16,9.19,9.16,9.16,201300.0,7.9694,7.9955,7.9694,7.9694,201300.0
2008-08-18 10:15:00,9.17,9.18,9.1,9.1,151200.0,7.9781,7.9868,7.9172,7.9172,151200.0
2008-08-18 10:20:00,9.1,9.13,9.1,9.1,183100.0,7.9172,7.9433,7.9172,7.9172,183100.0
2008-08-18 10:25:00,9.1,9.26,9.1,9.25,161700.0,7.9172,8.0564,7.9172,8.0477,161700.0
2008-08-18 10:30:00,9.26,9.31,9.21,9.27,227400.0,8.0564,8.0999,8.0129,8.0651,227400.0
2008-08-18 10:35:00,9.27,9.4,9.26,9.34,278400.0,8.0651,8.1782,8.0564,8.126,278400.0
2008-08-18 10:40:00,9.34,9.46,9.33,9.46,187600.0,8.126,8.2304,8.1173,8.2304,187600.0
2008-08-18 10:45:00,9.47,9.48,9.4,9.43,339700.0,8.2391,8.2478,8.1782,8.2043,339700.0
2008-08-18 10:50:00,9.44,9.49,9.43,9.46,227400.0,8.213,8.2565,8.2043,8.2304,227400.0
2008-08-18 10:55:00,9.47,9.58,9.43,9.54,369600.0,8.2391,8.3348,8.2043,8.3,369600.0
2008-08-18 11:00:00,9.53,9.58,9.47,9.5,212400.0,8.2913,8.3348,8.2391,8.2652,212400.0
2008-08-18 11:05:00,9.5,9.65,9.45,9.61,208900.0,8.2652,8.3957,8.2217,8.3609,208900.0
2008-08-18 11:10:00,9.62,9.74,9.61,9.74,323700.0,8.3696,8.474,8.3609,8.474,323700.0
2008-08-18 11:15:00,9.73,9.78,9.69,9.72,475400.0,8.4653,8.5088,8.4305,8.4566,475400.0
2008-08-18 11:20:00,9.72,9.75,9.63,9.67,407000.0,8.4566,8.4827,8.3783,8.4131,407000.0
2008-08-18 11:25:00,9.67,9.67,9.58,9.63,152200.0,8.4131,8.4131,8.3348,8.3783,152200.0
2008-08-18 11:30:00,9.63,9.64,9.5,9.5,183100.0,8.3783,8.387,8.2652,8.2652,183100.0
2008-08-18 11:35:00,9.5,9.53,9.47,9.52,190000.0,8.2652,8.2913,8.2391,8.2826,190000.0
2008-08-18 11:40:00,9.52,9.59,9.5,9.53,142800.0,8.2826,8.3435,8.2652,8.2913,142800.0
2008-08-18 11:45:00,9.53,9.55,9.5,9.54,83800.0,8.2913,8.3087,8.2652,8.3,83800.0
2008-08-18 11:50:00,9.53,9.62,9.51,9.58,160900.0,8.2913,8.3696,8.2739,8.3348,160900.0
2008-08-18 11:55:00,9.58,9.58,9.45,9.46,143600.0,8.3348,8.3348,8.2217,8.2304,143600.0
2008-08-18 12:00:00,9.45,9.5,9.41,9.49,161100.0,8.2217,8.2652,8.1869,8.2565,161100.0
2008-08-18 12:05:00,9.49,9.49,9.41,9.45,185100.0,8.2565,8.2565,8.1869,8.2217,185100.0
2008-08-18 12:10:00,9.44,9.48,9.42,9.47,171900.0,8.213,8.2478,8.1956,8.2391,171900.0
2008-08-18 12:15:00,9.47,9.47,9.41,9.44,118700.0,8.2391,8.2391,8.1869,8.213,118700.0
2008-08-18 12:20:00,9.44,9.45,9.41,9.42,127200.0,8.213,8.2217,8.1869,8.1956,127200.0
2008-08-18 12:25:00,9.41,9.47,9.41,9.46,119400.0,8.1869,8.2391,8.1869,8.2304,119400.0
2008-08-18 12:30:00,9.47,9.48,9.45,9.48,107300.0,8.2391,8.2478,8.2217,8.2478,107300.0
2008-08-18 12:35:00,9.49,9.49,9.45,9.47,101200.0,8.2565,8.2565,8.2217,8.2391,101200.0
2008-08-18 12:40:00,9.48,9.48,9.38,9.38,263200.0,8.2478,8.2478,8.1608,8.1608,263200.0
2008-08-18 12:45:00,9.38,9.41,9.37,9.38,109400.0,8.1608,8.1869,8.1521,8.1608,109400.0
2008-08-18 12:50:00,9.37,9.39,9.36,9.38,129700.0,8.1521,8.1695,8.1434,8.1608,129700.0
2008-08-18 12:55:00,9.37,9.41,9.36,9.4,54700.0,8.1521,8.1869,8.1434,8.1782,54700.0
2008-08-18 13:00:00,9.41,9.49,9.4,9.49,151600.0,8.1869,8.2565,8.1782,8.2565,151600.0
2008-08-18 13:05:00,9.49,9.52,9.45,9.47,262800.0,8.2565,8.2826,8.2217,8.2391,262800.0
2008-08-18 13:10:00,9.47,9.49,9.44,9.45,144800.0,8.2391,8.2565,8.213,8.2217,144800.0
2008-08-18 13:15:00,9.45,9.48,9.44,9.45,127300.0,8.2217,8.2478,8.213,8.2217,127300.0
2008-08-18 13:20:00,9.46,9.53,9.44,9.53,138600.0,8.2304,8.2913,8.213,8.2913,138600.0
2008-08-18 13:25:00,9.53,9.54,9.47,9.52,151600.0,8.2913,8.3,8.2391,8.2826,151600.0
2008-08-18 13:30:00,9.52,9.52,9.46,9.48,71300.0,8.2826,8.2826,8.2304,8.2478,71300.0
2008-08-18 13:35:00,9.48,9.51,9.48,9.5,62700.0,8.2478,8.2739,8.2478,8.2652,62700.0
2008-08-18 13:40:00,9.5,9.51,9.44,9.44,94400.0,8.2652,8.2739,8.213,8.213,94400.0
2008-08-18 13:45:00,9.43,9.43,9.39,9.4,48800.0,8.2043,8.2043,8.1695,8.1782,48800.0
2008-08-18 13:50:00,9.4,9.45,9.39,9.4,54100.0,8.1782,8.2217,8.1695,8.1782,54100.0
2008-08-18 13:55:00,9.41,9.46,9.41,9.41,117200.0,8.1869,8.2304,8.1869,8.1869,117200.0
2008-08-18 14:00:00,9.41,9.45,9.4,9.43,128600.0,8.1869,8.2217,8.1782,8.2043,128600.0
2008-08-18 14:05:00,9.43,9.43,9.39,9.4,89000.0,8.2043,8.2043,8.1695,8.1782,89000.0
2008-08-18 14:10:00,9.4,9.46,9.4,9.44,187400.0,8.1782,8.2304,8.1782,8.213,187400.0
2008-08-18 14:15:00,9.44,9.44,9.42,9.42,48400.0,8.213,8.213,8.1956,8.1956,48400.0
2008-08-18 14:20:00,9.42,9.45,9.4,9.4,88700.0,8.1956,8.2217,8.1782,8.1782,88700.0
2008-08-18 14:25:00,9.4,9.44,9.4,9.42,102900.0,8.1782,8.213,8.1782,8.1956,102900.0
2008-08-18 14:30:00,9.43,9.44,9.42,9.43,44300.0,8.2043,8.213,8.1956,8.2043,44300.0
2008-08-18 14:35:00,9.43,9.44,9.43,9.43,76900.0,8.2043,8.213,8.2043,8.2043,76900.0
2008-08-18 14:40:00,9.43,9.46,9.43,9.45,46900.0,8.2043,8.2304,8.2043,8.2217,46900.0
2008-08-18 14:45:00,9.45,9.46,9.44,9.46,72400.0,8.2217,8.2304,8.213,8.2304,72400.0
2008-08-18 14:50:00,9.45,9.45,9.42,9.43,46300.0,8.2217,8.2217,8.1956,8.2043,46300.0
2008-08-18 14:55:00,9.42,9.45,9.42,9.44,24100.0,8.1956,8.2217,8.1956,8.213,24100.0
2008-08-18 15:00:00,9.44,9.45,9.39,9.39,60700.0,8.213,8.2217,8.1695,8.1695,60700.0
2008-08-18 15:05:00,9.4,9.42,9.38,9.4,80100.0,8.1782,8.1956,8.1608,8.1782,80100.0
2008-08-18 15:10:00,9.41,9.44,9.4,9.42,54900.0,8.1869,8.213,8.1782,8.1956,54900.0
2008-08-18 15:15:00,9.43,9.45,9.41,9.45,109700.0,8.2043,8.2217,8.1869,8.2217,109700.0
2008-08-18 15:20:00,9.44,9.44,9.4,9.44,87700.0,8.213,8.213,8.1782,8.213,87700.0
2008-08-18 15:25:00,9.43,9.47,9.43,9.43,207900.0,8.2043,8.2391,8.2043,8.2043,207900.0
2008-08-18 15:30:00,9.42,9.46,9.41,9.44,162900.0,8.1956,8.2304,8.1869,8.213,162900.0
2008-08-18 15:35:00,9.44,9.47,9.42,9.44,244500.0,8.213,8.2391,8.1956,8.213,244500.0
2008-08-18 15:40:00,9.44,9.44,9.41,9.42,67800.0,8.213,8.213,8.1869,8.1956,67800.0
2008-08-18 15:45:00,9.42,9.46,9.42,9.45,212100.0,8.1956,8.2304,8.1956,8.2217,212100.0
2008-08-18 15:50:00,9.44,9.45,9.42,9.44,193000.0,8.213,8.2217,8.1956,8.213,193000.0
2008-08-18 15:55:00,9.43,9.45,9.42,9.44,222900.0,8.2043,8.2217,8.1956,8.213,222900.0
2008-08-19 09:30:00,9.41,9.44,9.21,9.31,185500.0,8.1869,8.213,8.0129,8.0999,185500.0
2008-08-19 09:35:00,9.32,9.44,9.31,9.42,206700.0,8.1086,8.213,8.0999,8.1956,206700.0
2008-08-19 09:40:00,9.42,9.42,9.23,9.36,172400.0,8.1956,8.1956,8.0303,8.1434,172400.0
2008-08-19 09:45:00,9.36,9.41,9.31,9.32,163000.0,8.1434,8.1869,8.0999,8.1086,163000.0
2008-08-19 09:50:00,9.32,9.47,9.27,9.46,187800.0,8.1086,8.2391,8.0651,8.2304,187800.0
2008-08-19 09:55:00,9.47,9.52,9.4,9.47,371600.0,8.2391,8.2826,8.1782,8.2391,371600.0
2008-08-19 10:00:00,9.47,9.48,9.4,9.41,222000.0,8.2391,8.2478,8.1782,8.1869,222000.0
2008-08-19 10:05:00,9.41,9.41,9.34,9.35,248000.0,8.1869,8.1869,8.126,8.1347,248000.0
2008-08-19 10:10:00,9.35,9.36,9.29,9.31,223600.0,8.1347,8.1434,8.0825,8.0999,223600.0
2008-08-19 10:15:00,9.31,9.35,9.25,9.29,217800.0,8.0999,8.1347,8.0477,8.0825,217800.0
2008-08-19 10:20:00,9.3,9.34,9.27,9.3,302000.0,8.0912,8.126,8.0651,8.0912,302000.0
2008-08-19 10:25:00,9.29,9.35,9.29,9.34,250400.0,8.0825,8.1347,8.0825,8.126,250400.0
2008-08-19 10:30:00,9.35,9.4,9.34,9.35,256900.0,8.1347,8.1782,8.126,8.1347,256900.0
2008-08-19 10:35:00,9.36,9.36,9.28,9.31,221900.0,8.1434,8.1434,8.0738,8.0999,221900.0
2008-08-19 10:40:00,9.32,9.34,9.29,9.29,251800.0,8.1086,8.126,8.0825,8.0825,251800.0
2008-08-19 10:45:00,9.29,9.31,9.28,9.3,220300.0,8.0825,8.0999,8.0738,8.0912,220300.0
2008-08-19 10:50:00,9.29,9.29,9.25,9.26,228100.0,8.0825,8.0825,8.0477,8.0564,228100.0
2008-08-19 10:55:00,9.26,9.28,9.25,9.25,197200.0,8.0564,8.0738,8.0477,8.0477,197200.0
2008-08-19 11:00:00,9.25,9.29,9.25,9.27,88000.0,8.0477,8.0825,8.0477,8.0651,88000.0
2008-08-19 11:05:00,9.27,9.27,9.15,9.2,298000.0,8.0651,8.0651,7.9607,8.0042,298000.0
2008-08-19 11:10:00,9.2,9.21,9.16,9.16,128700.0,8.0042,8.0129,7.9694,7.9694,128700.0
2008-08-19 11:15:00,9.16,9.18,9.09,9.09,156400.0,7.9694,7.9868,7.9085,7.9085,156400.0
2008-08-19 11:20:00,9.08,9.11,9.01,9.03,246700.0,7.8998,7.9259,7.8389,7.8563,246700.0
2008-08-19 11:25:00,9.03,9.1,9.02,9.06,208200.0,7.8563,7.9172,7.8476,7.8824,208200.0
2008-08-19 11:30:00,9.06,9.1,9.05,9.09,65300.0,7.8824,7.9172,7.8737,7.9085,65300.0
2008-08-19 11:35:00,9.1,9.11,9.01,9.08,159800.0,7.9172,7.9259,7.8389,7.8998,159800.0
2008-08-19 11:40:00,9.09,9.1,9.05,9.06,123700.0,7.9085,7.9172,7.8737,7.8824,123700.0
2008-08-19 11:45:00,9.06,9.06,8.95,8.96,175000.0,7.8824,7.8824,7.7867,7.7954,175000.0
2008-08-19 11:50:00,8.96,8.97,8.84,8.84,208700.0,7.7954,7.8041,7.691,7.691,208700.0
2008-08-19 11:55:00,8.84,8.87,8.79,8.8,265800.0,7.691,7.7171,7.6475,7.6562,265800.0
2008-08-19 12:00:00,8.78,8.81,8.66,8.69,184600.0,7.6388,7.6649,7.5344,7.5605,184600.0
2008-08-19 12:05:00,8.69,8.73,8.65,8.68,190700.0,7.5605,7.5953,7.5257,7.5518,190700.0
2008-08-19 12:10:00,8.67,8.73,8.63,8.73,157900.0,7.5431,7.5953,7.5083,7.5953,157900.0
2008-08-19 12:15:00,8.73,8.8,8.73,8.8,139900.0,7.5953,7.6562,7.5953,7.6562,139900.0
2008-08-19 12:20:00,8.81,8.87,8.73,8.75,249600.0,7.6649,7.7171,7.5953,7.6127,249600.0
2008-08-19 12:25:00,8.76,8.77,8.66,8.68,199900.0,7.6214,7.6301,7.5344,7.5518,199900.0
2008-08-19 12:30:00,8.68,8.72,8.66,8.69,124500.0,7.5518,7.5866,7.5344,7.5605,124500.0
2008-08-19 12:35:00,8.69,8.77,8.69,8.73,89200.0,7.5605,7.6301,7.5605,7.5953,89200.0
2008-08-19 12:40:00,8.73,8.74,8.7,8.72,100700.0,7.5953,7.604,7.5692,7.5866,100700.0
2008-08-19 12:45:00,8.72,8.72,8.67,8.71,120700.0,7.5866,7.5866,7.5431,7.5779,120700.0
2008-08-19 12:50:00,8.71,8.76,8.71,8.74,99000.0,7.5779,7.6214,7.5779,7.604,99000.0
2008-08-19 12:55:00,8.75,8.8,8.74,8.77,113400.0,7.6127,7.6562,7.604,7.6301,113400.0
2008-08-19 13:00:00,8.78,8.79,8.73,8.73,41100.0,7.6388,7.6475,7.5953,7.5953,41100.0
2008-08-19 13:05:00,8.73,8.75,8.71,8.72,85000.0,7.5953,7.6127,7.5779,7.5866,85000.0
2008-08-19 13:10:00,8.72,8.83,8.7,8.82,244400.0,7.5866,7.6823,7.5692,7.6736,244400.0
2008-08-19 13:15:00,8.82,8.83,8.73,8.74,116200.0,7.6736,7.6823,7.5953,7.604,116200.0
2008-08-19 13:20:00,8.73,8.79,8.72,8.76,191800.0,7.5953,7.6475,7.5866,7.6214,191800.0
2008-08-19 13:25:00,8.76,8.77,8.74,8.76,249400.0,7.6214,7.6301,7.604,7.6214,249400.0
2008-08-19 13:30:00,8.76,8.79,8.73,8.74,261500.0,7.6214,7.6475,7.5953,7.604,261500.0
2008-08-19 13:35:00,8.74,8.77,8.67,8.77,110800.0,7.604,7.6301,7.5431,7.6301,110800.0
2008-08-19 13:40:00,8.77,8.77,8.67,8.68,192700.0,7.6301,7.6301,7.5431,7.5518,192700.0
2008-08-19 13:45:00,8.67,8.71,8.65,8.7,167900.0,7.5431,7.5779,7.5257,7.5692,167900.0
2008-08-19 13:50:00,8.69,8.73,8.64,8.73,250800.0,7.5605,7.5953,7.517,7.5953,250800.0
2008-08-19 13:55:00,8.73,8.74,8.67,8.68,110600.0,7.5953,7.604,7.5431,7.5518,110600.0
2008-08-19 14:00:00,8.67,8.72,8.67,8.69,128000.0,7.5431,7.5866,7.5431,7.5605,128000.0
2008-08-19 14:05:00,8.69,8.69,8.64,8.69,148400.0,7.5605,7.5605,7.517,7.5605,148400.0
2008-08-19 14:10:00,8.69,8.69,8.67,8.67,64900.0,7.5605,7.5605,7.5431,7.5431,64900.0
2008-08-19 14:15:00,8.67,8.69,8.6,8.6,126500.0,7.5431,7.5605,7.4822,7.4822,126500.0
2008-08-19 14:20:00,8.6,8.63,8.52,8.52,124600.0,7.4822,7.5083,7.4126,7.4126,124600.0
2008-08-19 14:25:00,8.52,8.6,8.52,8.58,75000.0,7.4126,7.4822,7.4126,7.4648,75000.0
2008-08-19 14:30:00,8.58,8.59,8.55,8.57,34900.0,7.4648,7.4735,7.4387,7.4561,34900.0
2008-08-19 14:35:00,8.57,8.59,8.55,8.56,65900.0,7.4561,7.4735,7.4387,7.4474,65900.0
2008-08-19 14:40:00,8.57,8.57,8.54,8.55,69700.0,7.4561,7.4561,7.43,7.4387,69700.0
2008-08-19 14:45:00,8.54,8.58,8.54,8.54,39400.0,7.43,7.4648,7.43,7.43,39400.0
2008-08-19 14:50:00,8.54,8.57,8.54,8.55,97100.0,7.43,7.4561,7.43,7.4387,97100.0
2008-08-19 14:55:00,8.55,8.55,8.5,8.52,80000.0,7.4387,7.4387,7.3952,7.4126,80000.0
2008-08-19 15:00:00,8.51,8.52,8.45,8.47,185200.0,7.4039,7.4126,7.3517,7.3691,185200.0
2008-08-19 15:05:00,8.47,8.5,8.44,8.45,73000.0,7.3691,7.3952,7.343,7.3517,73000.0
2008-08-19 15:10:00,8.45,8.53,8.45,8.53,85900.0,7.3517,7.4213,7.3517,7.4213,85900.0
2008-08-19 15:15:00,8.53,8.53,8.46,8.48,122100.0,7.4213,7.4213,7.3604,7.3778,122100.0
2008-08-19 15:20:00,8.48,8.6,8.47,8.58,191900.0,7.3778,7.4822,7.3691,7.4648,191900.0
2008-08-19 15:25:00,8.57,8.6,8.54,8.57,119200.0,7.4561,7.4822,7.43,7.4561,119200.0
2008-08-19 15:30:00,8.56,8.58,8.55,8.56,78300.0,7.4474,7.4648,7.4387,7.4474,78300.0
2008-08-19 15:35:00,8.56,8.6,8.54,8.59,222800.0,7.4474,7.4822,7.43,7.4735,222800.0
2008-08-19 15:40:00,8.59,8.61,8.53,8.6,349500.0,7.4735,7.4909,7.4213,7.4822,349500.0
2008-08-19 15:45:00,8.59,8.65,8.59,8.63,299100.0,7.4735,7.5257,7.4735,7.5083,299100.0
2008-08-19 15:50:00,8.62,8.65,8.6,8.64,306500.0,7.4996,7.5257,7.4822,7.517,306500.0
2008-08-19 15:55:00,8.65,8.65,8.6,8.62,336600.0,7.5257,7.5257,7.4822,7.4996,336600.0
2008-08-20 09:30:00,8.26,8.33,8.06,8.09,390000.0,7.1864,7.2473,7.0124,7.0385,390000.0
2008-08-20 09:35:00,8.09,8.09,7.97,7.99,499000.0,7.0385,7.0385,6.9341,6.9515,499000.0
2008-08-20 09:40:00,7.99,7.99,7.81,7.82,341900.0,6.9515,6.9515,6.7949,6.8036,341900.0
2008-08-20 09:45:00,7.82,7.85,7.77,7.8,330700.0,6.8036,6.8297,6.7601,6.7862,330700.0
2008-08-20 09:50:00,7.8,7.9,7.8,7.89,380900.0,6.7862,6.8732,6.7862,6.8645,380900.0
2008-08-20 09:55:00,7.88,8.01,7.87,7.94,224800.0,6.8558,6.9689,6.8471,6.908,224800.0
2008-08-20 10:00:00,7.94,7.94,7.9,7.91,110900.0,6.908,6.908,6.8732,6.8819,110900.0
2008-08-20 10:05:00,7.9,7.92,7.83,7.91,207000.0,6.8732,6.8906,6.8123,6.8819,207000.0
2008-08-20 10:10:00,7.9,7.93,7.87,7.89,235100.0,6.8732,6.8993,6.8471,6.8645,235100.0
2008-08-20 10:15:00,7.9,7.93,7.84,7.85,164700.0,6.8732,6.8993,6.821,6.8297,164700.0
2008-08-20 10:20:00,7.85,7.9,7.83,7.84,114100.0,6.8297,6.8732,6.8123,6.821,114100.0
2008-08-20 10:25:00,7.84,7.84,7.74,7.75,258400.0,6.821,6.821,6.734,6.7427,258400.0
2008-08-20 10:30:00,7.76,7.76,7.69,7.76,299700.0,6.7514,6.7514,6.6905,6.7514,299700.0
2008-08-20 10:35:00,7.76,8.21,7.75,8.04,1361100.0,6.7514,7.1429,6.7427,6.995,1361100.0
2008-08-20 10:40:00,8.03,8.06,7.89,8.0,413200.0,6.9863,7.0124,6.8645,6.9602,413200.0
2008-08-20 10:45:00,8.0,8.08,7.99,8.05,214400.0,6.9602,7.0298,6.9515,7.0037,214400.0
2008-08-20 10:50:00,8.05,8.22,8.05,8.18,642300.0,7.0037,7.1516,7.0037,7.1168,642300.0
2008-08-20 10:55:00,8.18,8.34,8.13,8.34,761400.0,7.1168,7.256,7.0733,7.256,761400.0
2008-08-20 11:00:00,8.34,8.35,8.16,8.18,401000.0,7.256,7.2647,7.0994,7.1168,401000.0
2008-08-20 11:05:00,8.17,8.3,8.17,8.29,170800.0,7.1081,7.2212,7.1081,7.2125,170800.0
2008-08-20 11:10:00,8.28,8.49,8.28,8.48,357200.0,7.2038,7.3865,7.2038,7.3778,357200.0
2008-08-20 11:15:00,8.47,8.48,8.38,8.46,326800.0,7.3691,7.3778,7.2908,7.3604,326800.0
2008-08-20 11:20:00,8.46,8.46,8.35,8.42,200800.0,7.3604,7.3604,7.2647,7.3256,200800.0
2008-08-20 11:25:00,8.42,8.45,8.38,8.43,209500.0,7.3256,7.3517,7.2908,7.3343,209500.0
2008-08-20 11:30:00,8.43,8.44,8.37,8.39,352800.0,7.3343,7.343,7.2821,7.2995,352800.0
2008-08-20 11:35:00,8.39,8.39,8.33,8.39,245000.0,7.2995,7.2995,7.2473,7.2995,245000.0
2008-08-20 11:40:00,8.39,8.43,8.33,8.4,329700.0,7.2995,7.3343,7.2473,7.3082,329700.0
2008-08-20 11:45:00,8.39,8.41,8.34,8.39,107100.0,7.2995,7.3169,7.256,7.2995,107100.0
2008-08-20 11:50:00,8.39,8.42,8.36,8.36,403400.0,7.2995,7.3256,7.2734,7.2734,403400.0
2008-08-20 11:55:00,8.36,8.4,8.35,8.36,65500.0,7.2734,7.3082,7.2647,7.2734,65500.0
2008-08-20 12:00:00,8.37,8.43,8.36,8.39,92900.0,7.2821,7.3343,7.2734,7.2995,92900.0
2008-08-20 12:05:00,8.39,8.39,8.31,8.34,187400.0,7.2995,7.2995,7.2299,7.256,187400.0
2008-08-20 12:10:00,8.33,8.34,8.28,8.32,227700.0,7.2473,7.256,7.2038,7.2386,227700.0
2008-08-20 12:15:00,8.33,8.34,8.27,8.29,101400.0,7.2473,7.256,7.1951,7.2125,101400.0
2008-08-20 12:20:00,8.29,8.34,8.26,8.3,287300.0,7.2125,7.256,7.1864,7.2212,287300.0
2008-08-20 12:25:00,8.3,8.35,8.26,8.3,162100.0,7.2212,7.2647,7.1864,7.2212,162100.0
2008-08-20 12:30:00,8.3,8.36,8.29,8.33,167500.0,7.2212,7.2734,7.2125,7.2473,167500.0
2008-08-20 12:35:00,8.33,8.43,8.32,8.34,270400.0,7.2473,7.3343,7.2386,7.256,270400.0
2008-08-20 12:40:00,8.35,8.44,8.34,8.37,148500.0,7.2647,7.343,7.256,7.2821,148500.0
2008-08-20 12:45:00,8.36,8.38,8.33,8.33,151400.0,7.2734,7.2908,7.2473,7.2473,151400.0
2008-08-20 12:50:00,8.33,8.38,8.32,8.38,146900.0,7.2473,7.2908,7.2386,7.2908,146900.0
2008-08-20 12:55:00,8.37,8.4,8.36,8.4,60600.0,7.2821,7.3082,7.2734,7.3082,60600.0
2008-08-20 13:00:00,8.4,8.4,8.35,8.39,263600.0,7.3082,7.3082,7.2647,7.2995,263600.0
2008-08-20 13:05:00,8.39,8.48,8.39,8.47,147800.0,7.2995,7.3778,7.2995,7.3691,147800.0
2008-08-20 13:10:00,8.47,8.48,8.44,8.45,147500.0,7.3691,7.3778,7.343,7.3517,147500.0
2008-08-20 13:15:00,8.46,8.48,8.43,8.46,101100.0,7.3604,7.3778,7.3343,7.3604,101100.0
2008-08-20 13:20:00,8.46,8.48,8.37,8.42,132300.0,7.3604,7.3778,7.2821,7.3256,132300.0
2008-08-20 13:25:00,8.41,8.44,8.39,8.43,178300.0,7.3169,7.343,7.2995,7.3343,178300.0
2008-08-20 13:30:00,8.43,8.44,8.37,8.4,146100.0,7.3343,7.343,7.2821,7.3082,146100.0
2008-08-20 13:35:00,8.41,8.44,8.4,8.41,194900.0,7.3169,7.343,7.3082,7.3169,194900.0
2008-08-20 13:40:00,8.41,8.42,8.4,8.4,35100.0,7.3169,7.3256,7.3082,7.3082,35100.0
2008-08-20 13:45:00,8.4,8.47,8.4,8.46,74000.0,7.3082,7.3691,7.3082,7.3604,74000.0
2008-08-20 13:50:00,8.46,8.46,8.43,8.45,41500.0,7.3604,7.3604,7.3343,7.3517,41500.0
2008-08-20 13:55:00,8.45,8.45,8.41,8.44,126200.0,7.3517,7.3517,7.3169,7.343,126200.0
2008-08-20 14:00:00,8.44,8.44,8.3,8.32,278800.0,7.343,7.343,7.2212,7.2386,278800.0
2008-08-20 14:05:00,8.32,8.34,8.23,8.24,336000.0,7.2386,7.256,7.1603,7.169,336000.0
2008-08-20 14:10:00,8.23,8.28,8.17,8.24,440900.0,7.1603,7.2038,7.1081,7.169,440900.0
2008-08-20 14:15:00,8.24,8.27,8.12,8.14,204900.0,7.169,7.1951,7.0646,7.082,204900.0
2008-08-20 14:20:00,8.14,8.23,8.11,8.21,206100.0,7.082,7.1603,7.0559,7.1429,206100.0
2008-08-20 14:25:00,8.2,8.2,8.13,8.16,133500.0,7.1342,7.1342,7.0733,7.0994,133500.0
2008-08-20 14:30:00,8.15,8.23,8.13,8.17,204600.0,7.0907,7.1603,7.0733,7.1081,204600.0
2008-08-20 14:35:00,8.17,8.2,8.15,8.15,73400.0,7.1081,7.1342,7.0907,7.0907,73400.0
2008-08-20 14:40:00,8.15,8.19,8.14,8.18,121600.0,7.0907,7.1255,7.082,7.1168,121600.0
2008-08-20 14:45:00,8.19,8.19,8.05,8.1,117800.0,7.1255,7.1255,7.0037,7.0472,117800.0
2008-08-20 14:50:00,8.1,8.13,8.07,8.13,132200.0,7.0472,7.0733,7.0211,7.0733,132200.0
2008-08-20 14:55:00,8.13,8.17,8.12,8.16,228800.0,7.0733,7.1081,7.0646,7.0994,228800.0
2008-08-20 15:00:00,8.16,8.18,8.13,8.15,155800.0,7.0994,7.1168,7.0733,7.0907,155800.0
2008-08-20 15:05:00,8.16,8.16,8.12,8.12,60900.0,7.0994,7.0994,7.0646,7.0646,60900.0
2008-08-20 15:10:00,8.11,8.12,8.06,8.08,115100.0,7.0559,7.0646,7.0124,7.0298,115100.0
2008-08-20 15:15:00,8.09,8.11,8.07,8.08,178800.0,7.0385,7.0559,7.0211,7.0298,178800.0
2008-08-20 15:20:00,8.08,8.14,8.08,8.13,210400.0,7.0298,7.082,7.0298,7.0733,210400.0
2008-08-20 15:25:00,8.12,8.14,8.12,8.14,74200.0,7.0646,7.082,7.0646,7.082,74200.0
2008-08-20 15:30:00,8.13,8.14,8.1,8.1,242100.0,7.0733,7.082,7.0472,7.0472,242100.0
2008-08-20 15:35:00,8.1,8.16,8.09,8.15,190800.0,7.0472,7.0994,7.0385,7.0907,190800.0
2008-08-20 15:40:00,8.15,8.24,8.14,8.23,234400.0,7.0907,7.169,7.082,7.1603,234400.0
2008-08-20 15:45:00,8.24,8.28,8.2,8.27,179600.0,7.169,7.2038,7.1342,7.1951,179600.0
2008-08-20 15:50:00,8.27,8.27,8.22,8.25,147300.0,7.1951,7.1951,7.1516,7.1777,147300.0
2008-08-20 15:55:00,8.25,8.28,8.22,8.24,220900.0,7.1777,7.2038,7.1516,7.169,220900.0
2008-08-21 09:30:00,7.56,7.63,7.42,7.51,697500.0,6.5774,6.6383,6.4556,6.5339,697500.0
2008-08-21 09:35:00,7.5,7.64,7.45,7.64,522100.0,6.5252,6.647,6.4817,6.647,522100.0
2008-08-21 09:40:00,7.64,7.75,7.6,7.64,214700.0,6.647,6.7427,6.6122,6.647,214700.0
2008-08-21 09:45:00,7.64,7.7,7.6,7.61,238500.0,6.647,6.6992,6.6122,6.6209,238500.0
2008-08-21 09:50:00,7.61,7.72,7.61,7.72,172200.0,6.6209,6.7166,6.6209,6.7166,172200.0
2008-08-21 09:55:00,7.72,7.85,7.68,7.82,302900.0,6.7166,6.8297,6.6818,6.8036,302900.0
2008-08-21 10:00:00,7.82,7.9,7.79,7.82,329600.0,6.8036,6.8732,6.7775,6.8036,329600.0
2008-08-21 10:05:00,7.82,7.84,7.76,7.83,259300.0,6.8036,6.821,6.7514,6.8123,259300.0
2008-08-21 10:10:00,7.82,7.83,7.75,7.82,175700.0,6.8036,6.8123,6.7427,6.8036,175700.0
2008-08-21 10:15:00,7.81,7.9,7.8,7.9,232100.0,6.7949,6.8732,6.7862,6.8732,232100.0
2008-08-21 10:20:00,7.9,7.95,7.81,7.82,163500.0,6.8732,6.9167,6.7949,6.8036,163500.0
2008-08-21 10:25:00,7.82,7.89,7.82,7.87,188300.0,6.8036,6.8645,6.8036,6.8471,188300.0
2008-08-21 10:30:00,7.87,7.88,7.81,7.86,133000.0,6.8471,6.8558,6.7949,6.8384,133000.0
2008-08-21 10:35:00,7.86,7.9,7.78,7.78,258200.0,6.8384,6.8732,6.7688,6.7688,258200.0
2008-08-21 10:40:00,7.78,7.79,7.6,7.62,295100.0,6.7688,6.7775,6.6122,6.6296,295100.0
2008-08-21 10:45:00,7.62,7.65,7.58,7.65,235500.0,6.6296,6.6557,6.5948,6.6557,235500.0
2008-08-21 10:50:00,7.65,7.68,7.58,7.58,282900.0,6.6557,6.6818,6.5948,6.5948,282900.0
2008-08-21 10:55:00,7.58,7.59,7.52,7.54,303100.0,6.5948,6.6035,6.5426,6.56,303100.0
2008-08-21 11:00:00,7.55,7.57,7.49,7.55,309600.0,6.5687,6.5861,6.5165,6.5687,309600.0
2008-08-21 11:05:00,7.55,7.56,7.5,7.51,240100.0,6.5687,6.5774,6.5252,6.5339,240100.0
2008-08-21 11:10:00,7.51,7.56,7.48,7.55,452600.0,6.5339,6.5774,6.5078,6.5687,452600.0
2008-08-21 11:15:00,7.55,7.61,7.52,7.6,136500.0,6.5687,6.6209,6.5426,6.6122,136500.0
2008-08-21 11:20:00,7.6,7.63,7.59,7.63,156300.0,6.6122,6.6383,6.6035,6.6383,156300.0
2008-08-21 11:25:00,7.63,7.73,7.62,7.68,314800.0,6.6383,6.7253,6.6296,6.6818,314800.0
2008-08-21 11:30:00,7.68,7.7,7.62,7.67,183200.0,6.6818,6.6992,6.6296,6.6731,183200.0
2008-08-21 11:35:00,7.68,7.72,7.66,7.69,105700.0,6.6818,6.7166,6.6644,6.6905,105700.0
2008-08-21 11:40:00,7.7,7.75,7.69,7.75,97700.0,6.6992,6.7427,6.6905,6.7427,97700.0
2008-08-21 11:45:00,7.75,7.75,7.68,7.69,122300.0,6.7427,6.7427,6.6818,6.6905,122300.0
2008-08-21 11:50:00,7.69,7.7,7.6,7.68,299900.0,6.6905,6.6992,6.6122,6.6818,299900.0
2008-08-21 11:55:00,7.67,7.67,7.62,7.67,144000.0,6.6731,6.6731,6.6296,6.6731,144000.0
2008-08-21 12:00:00,7.66,7.7,7.64,7.7,144400.0,6.6644,6.6992,6.647,6.6992,144400.0
2008-08-21 12:05:00,7.7,7.7,7.68,7.69,90100.0,6.6992,6.6992,6.6818,6.6905,90100.0
2008-08-21 12:10:00,7.69,7.7,7.67,7.68,80100.0,6.6905,6.6992,6.6731,6.6818,80100.0
2008-08-21 12:15:00,7.68,7.72,7.68,7.72,132400.0,6.6818,6.7166,6.6818,6.7166,132400.0
2008-08-21 12:20:00,7.71,7.73,7.64,7.69,218000.0,6.7079,6.7253,6.647,6.6905,218000.0
2008-08-21 12:25:00,7.69,7.72,7.67,7.69,152700.0,6.6905,6.7166,6.6731,6.6905,152700.0
2008-08-21 12:30:00,7.69,7.74,7.69,7.72,64100.0,6.6905,6.734,6.6905,6.7166,64100.0
2008-08-21 12:35:00,7.72,7.73,7.7,7.72,95800.0,6.7166,6.7253,6.6992,6.7166,95800.0
2008-08-21 12:40:00,7.72,7.72,7.69,7.71,92100.0,6.7166,6.7166,6.6905,6.7079,92100.0
2008-08-21 12:45:00,7.71,7.75,7.71,7.74,148100.0,6.7079,6.7427,6.7079,6.734,148100.0
2008-08-21 12:50:00,7.74,7.75,7.72,7.73,110600.0,6.734,6.7427,6.7166,6.7253,110600.0
2008-08-21 12:55:00,7.73,7.74,7.73,7.74,57200.0,6.7253,6.734,6.7253,6.734,57200.0
2008-08-21 13:00:00,7.73,7.75,7.73,7.73,122900.0,6.7253,6.7427,6.7253,6.7253,122900.0
2008-08-21 13:05:00,7.73,7.74,7.7,7.74,76000.0,6.7253,6.734,6.6992,6.734,76000.0
2008-08-21 13:10:00,7.73,7.76,7.73,7.76,118200.0,6.7253,6.7514,6.7253,6.7514,118200.0
2008-08-21 13:15:00,7.77,7.81,7.75,7.8,164800.0,6.7601,6.7949,6.7427,6.7862,164800.0
2008-08-21 13:20:00,7.79,7.88,7.79,7.87,229600.0,6.7775,6.8558,6.7775,6.8471,229600.0
2008-08-21 13:25:00,7.87,7.87,7.77,7.79,141900.0,6.8471,6.8471,6.7601,6.7775,141900.0
2008-08-21 13:30:00,7.8,7.82,7.79,7.79,69500.0,6.7862,6.8036,6.7775,6.7775,69500.0
2008-08-21 13:35:00,7.8,7.86,7.77,7.85,108300.0,6.7862,6.8384,6.7601,6.8297,108300.0
2008-08-21 13:40:00,7.85,7.86,7.77,7.79,143700.0,6.8297,6.8384,6.7601,6.7775,143700.0
2008-08-21 13:45:00,7.78,7.78,7.74,7.75,193000.0,6.7688,6.7688,6.734,6.7427,193000.0
2008-08-21 13:50:00,7.76,7.8,7.76,7.77,217600.0,6.7514,6.7862,6.7514,6.7601,217600.0
2008-08-21 13:55:00,7.78,7.8,7.75,7.8,95700.0,6.7688,6.7862,6.7427,6.7862,95700.0
2008-08-21 14:00:00,7.79,7.84,7.78,7.84,133500.0,6.7775,6.821,6.7688,6.821,133500.0
2008-08-21 14:05:00,7.85,7.85,7.82,7.83,137700.0,6.8297,6.8297,6.8036,6.8123,137700.0
2008-08-21 14:10:00,7.83,7.94,7.81,7.93,175500.0,6.8123,6.908,6.7949,6.8993,175500.0
2008-08-21 14:15:00,7.94,7.94,7.86,7.88,158300.0,6.908,6.908,6.8384,6.8558,158300.0
2008-08-21 14:20:00,7.87,7.89,7.84,7.87,74400.0,6.8471,6.8645,6.821,6.8471,74400.0
2008-08-21 14:25:00,7.87,7.87,7.8,7.84,243400.0,6.8471,6.8471,6.7862,6.821,243400.0
2008-08-21 14:30:00,7.84,7.87,7.82,7.84,177700.0,6.821,6.8471,6.8036,6.821,177700.0
2008-08-21 14:35:00,7.84,7.89,7.82,7.82,109500.0,6.821,6.8645,6.8036,6.8036,109500.0
2008-08-21 14:40:00,7.81,7.84,7.77,7.83,219000.0,6.7949,6.821,6.7601,6.8123,219000.0
2008-08-21 14:45:00,7.83,7.85,7.82,7.84,98000.0,6.8123,6.8297,6.8036,6.821,98000.0
2008-08-21 14:50:00,7.84,7.88,7.82,7.87,73300.0,6.821,6.8558,6.8036,6.8471,73300.0
2008-08-21 14:55:00,7.86,7.87,7.82,7.82,110900.0,6.8384,6.8471,6.8036,6.8036,110900.0
2008-08-21 15:00:00,7.82,7.87,7.82,7.84,145700.0,6.8036,6.8471,6.8036,6.821,145700.0
2008-08-21 15:05:00,7.83,7.84,7.82,7.83,90200.0,6.8123,6.821,6.8036,6.8123,90200.0
2008-08-21 15:10:00,7.84,7.85,7.79,7.79,249200.0,6.821,6.8297,6.7775,6.7775,249200.0
2008-08-21 15:15:00,7.8,7.85,7.78,7.83,167600.0,6.7862,6.8297,6.7688,6.8123,167600.0
2008-08-21 15:20:00,7.83,7.88,7.81,7.86,178100.0,6.8123,6.8558,6.7949,6.8384,178100.0
2008-08-21 15:25:00,7.86,7.88,7.85,7.88,129000.0,6.8384,6.8558,6.8297,6.8558,129000.0
2008-08-21 15:30:00,7.87,7.88,7.83,7.86,154800.0,6.8471,6.8558,6.8123,6.8384,154800.0
2008-08-21 15:35:00,7.85,7.87,7.84,7.86,128600.0,6.8297,6.8471,6.821,6.8384,128600.0
2008-08-21 15:40:00,7.85,7.88,7.84,7.88,144400.0,6.8297,6.8558,6.821,6.8558,144400.0
2008-08-21 15:45:00,7.87,7.88,7.83,7.86,123100.0,6.8471,6.8558,6.8123,6.8384,123100.0
2008-08-21 15:50:00,7.86,7.88,7.85,7.88,197600.0,6.8384,6.8558,6.8297,6.8558,197600.0
2008-08-21 15:55:00,7.87,7.88,7.85,7.88,248500.0,6.8471,6.8558,6.8297,6.8558,248500.0
2008-08-22 09:30:00,8.25,8.49,8.25,8.4,307800.0,7.1777,7.3865,7.1777,7.3082,307800.0
2008-08-22 09:35:00,8.4,8.4,8.25,8.26,235800.0,7.3082,7.3082,7.1777,7.1864,235800.0
2008-08-22 09:40:00,8.27,8.36,8.26,8.33,186900.0,7.1951,7.2734,7.1864,7.2473,186900.0
2008-08-22 09:45:00,8.33,8.44,8.33,8.43,308700.0,7.2473,7.343,7.2473,7.3343,308700.0
2008-08-22 09:50:00,8.44,8.44,8.32,8.32,257400.0,7.343,7.343,7.2386,7.2386,257400.0
2008-08-22 09:55:00,8.32,8.36,8.32,8.35,136300.0,7.2386,7.2734,7.2386,7.2647,136300.0
2008-08-22 10:00:00,8.35,8.37,8.25,8.25,268700.0,7.2647,7.2821,7.1777,7.1777,268700.0
2008-08-22 10:05:00,8.25,8.34,8.21,8.27,248000.0,7.1777,7.256,7.1429,7.1951,248000.0
2008-08-22 10:10:00,8.27,8.31,8.26,8.26,106200.0,7.1951,7.2299,7.1864,7.1864,106200.0
2008-08-22 10:15:00,8.27,8.37,8.26,8.37,88900.0,7.1951,7.2821,7.1864,7.2821,88900.0
2008-08-22 10:20:00,8.37,8.38,8.32,8.36,128700.0,7.2821,7.2908,7.2386,7.2734,128700.0
2008-08-22 10:25:00,8.36,8.36,8.3,8.32,176000.0,7.2734,7.2734,7.2212,7.2386,176000.0
2008-08-22 10:30:00,8.32,8.32,8.29,8.29,82200.0,7.2386,7.2386,7.2125,7.2125,82200.0
2008-08-22 10:35:00,8.29,8.3,8.25,8.27,127200.0,7.2125,7.2212,7.1777,7.1951,127200.0
2008-08-22 10:40:00,8.27,8.33,8.27,8.31,120200.0,7.1951,7.2473,7.1951,7.2299,120200.0
2008-08-22 10:45:00,8.32,8.37,8.31,8.36,116100.0,7.2386,7.2821,7.2299,7.2734,116100.0
2008-08-22 10:50:00,8.36,8.41,8.33,8.37,180600.0,7.2734,7.3169,7.2473,7.2821,180600.0
2008-08-22 10:55:00,8.37,8.4,8.34,8.35,94900.0,7.2821,7.3082,7.256,7.2647,94900.0
2008-08-22 11:00:00,8.34,8.38,8.32,8.36,221300.0,7.256,7.2908,7.2386,7.2734,221300.0
2008-08-22 11:05:00,8.36,8.37,8.27,8.32,158700.0,7.2734,7.2821,7.1951,7.2386,158700.0
2008-08-22 11:10:00,8.33,8.34,8.26,8.3,179700.0,7.2473,7.256,7.1864,7.2212,179700.0
2008-08-22 11:15:00,8.31,8.33,8.29,8.33,90100.0,7.2299,7.2473,7.2125,7.2473,90100.0
2008-08-22 11:20:00,8.32,8.36,8.32,8.35,157000.0,7.2386,7.2734,7.2386,7.2647,157000.0
2008-08-22 11:25:00,8.35,8.36,8.28,8.29,70400.0,7.2647,7.2734,7.2038,7.2125,70400.0
2008-08-22 11:30:00,8.29,8.29,8.27,8.28,90100.0,7.2125,7.2125,7.1951,7.2038,90100.0
2008-08-22 11:35:00,8.28,8.3,8.24,8.26,159500.0,7.2038,7.2212,7.169,7.1864,159500.0
2008-08-22 11:40:00,8.26,8.3,8.24,8.3,158400.0,7.1864,7.2212,7.169,7.2212,158400.0
2008-08-22 11:45:00,8.3,8.34,8.29,8.32,184500.0,7.2212,7.256,7.2125,7.2386,184500.0
2008-08-22 11:50:00,8.33,8.33,8.26,8.26,112600.0,7.2473,7.2473,7.1864,7.1864,112600.0
2008-08-22 11:55:00,8.27,8.31,8.23,8.31,135600.0,7.1951,7.2299,7.1603,7.2299,135600.0
2008-08-22 12:00:00,8.31,8.33,8.24,8.24,175100.0,7.2299,7.2473,7.169,7.169,175100.0
2008-08-22 12:05:00,8.23,8.28,8.19,8.26,106600.0,7.1603,7.2038,7.1255,7.1864,106600.0
2008-08-22 12:10:00,8.27,8.3,8.21,8.29,73100.0,7.1951,7.2212,7.1429,7.2125,73100.0
2008-08-22 12:15:00,8.29,8.33,8.27,8.3,130000.0,7.2125,7.2473,7.1951,7.2212,130000.0
2008-08-22 12:20:00,8.3,8.3,8.26,8.27,63000.0,7.2212,7.2212,7.1864,7.1951,63000.0
2008-08-22 12:25:00,8.27,8.32,8.27,8.29,88700.0,7.1951,7.2386,7.1951,7.2125,88700.0
2008-08-22 12:30:00,8.29,8.32,8.29,8.31,62300.0,7.2125,7.2386,7.2125,7.2299,62300.0
2008-08-22 12:35:00,8.31,8.31,8.29,8.29,29200.0,7.2299,7.2299,7.2125,7.2125,29200.0
2008-08-22 12:40:00,8.29,8.32,8.29,8.29,39600.0,7.2125,7.2386,7.2125,7.2125,39600.0
2008-08-22 12:45:00,8.3,8.33,8.26,8.28,69900.0,7.2212,7.2473,7.1864,7.2038,69900.0
2008-08-22 12:50:00,8.28,8.31,8.27,8.31,30100.0,7.2038,7.2299,7.1951,7.2299,30100.0
2008-08-22 12:55:00,8.3,8.33,8.3,8.33,46800.0,7.2212,7.2473,7.2212,7.2473,46800.0
2008-08-22 13:00:00,8.32,8.4,8.32,8.4,153200.0,7.2386,7.3082,7.2386,7.3082,153200.0
2008-08-22 13:05:00,8.4,8.44,8.39,8.43,153500.0,7.3082,7.343,7.2995,7.3343,153500.0
2008-08-22 13:10:00,8.43,8.44,8.4,8.43,86300.0,7.3343,7.343,7.3082,7.3343,86300.0
2008-08-22 13:15:00,8.43,8.44,8.36,8.39,74800.0,7.3343,7.343,7.2734,7.2995,74800.0
2008-08-22 13:20:00,8.39,8.45,8.39,8.45,69800.0,7.2995,7.3517,7.2995,7.3517,69800.0
2008-08-22 13:25:00,8.44,8.5,8.44,8.49,102000.0,7.343,7.3952,7.343,7.3865,102000.0
2008-08-22 13:30:00,8.49,8.53,8.44,8.44,273900.0,7.3865,7.4213,7.343,7.343,273900.0
2008-08-22 13:35:00,8.44,8.54,8.44,8.48,124000.0,7.343,7.43,7.343,7.3778,124000.0
2008-08-22 13:40:00,8.48,8.55,8.47,8.54,82900.0,7.3778,7.4387,7.3691,7.43,82900.0
2008-08-22 13:45:00,8.55,8.57,8.5,8.51,110800.0,7.4387,7.4561,7.3952,7.4039,110800.0
2008-08-22 13:50:00,8.51,8.6,8.5,8.6,130500.0,7.4039,7.4822,7.3952,7.4822,130500.0
2008-08-22 13:55:00,8.6,8.67,8.59,8.6,305900.0,7.4822,7.5431,7.4735,7.4822,305900.0
2008-08-22 14:00:00,8.6,8.64,8.57,8.57,162600.0,7.4822,7.517,7.4561,7.4561,162600.0
2008-08-22 14:05:00,8.58,8.62,8.58,8.59,179500.0,7.4648,7.4996,7.4648,7.4735,179500.0
2008-08-22 14:10:00,8.59,8.63,8.59,8.61,89400.0,7.4735,7.5083,7.4735,7.4909,89400.0
2008-08-22 14:15:00,8.61,8.67,8.6,8.67,106900.0,7.4909,7.5431,7.4822,7.5431,106900.0
2008-08-22 14:20:00,8.67,8.76,8.65,8.75,324600.0,7.5431,7.6214,7.5257,7.6127,324600.0
2008-08-22 14:25:00,8.76,8.76,8.67,8.69,217200.0,7.6214,7.6214,7.5431,7.5605,217200.0
2008-08-22 14:30:00,8.69,8.85,8.65,8.68,235500.0,7.5605,7.6997,7.5257,7.5518,235500.0
2008-08-22 14:35:00,8.68,8.7,8.67,8.67,103600.0,7.5518,7.5692,7.5431,7.5431,103600.0
2008-08-22 14:40:00,8.67,8.68,8.61,8.63,112700.0,7.5431,7.5518,7.4909,7.5083,112700.0
2008-08-22 14:45:00,8.63,8.63,8.52,8.58,145100.0,7.5083,7.5083,7.4126,7.4648,145100.0
2008-08-22 14:50:00,8.59,8.61,8.58,8.6,72000.0,7.4735,7.4909,7.4648,7.4822,72000.0
2008-08-22 14:55:00,8.6,8.63,8.59,8.62,65200.0,7.4822,7.5083,7.4735,7.4996,65200.0
2008-08-22 15:00:00,8.62,8.65,8.56,8.57,138300.0,7.4996,7.5257,7.4474,7.4561,138300.0
2008-08-22 15:05:00,8.57,8.59,8.57,8.59,41100.0,7.4561,7.4735,7.4561,7.4735,41100.0
2008-08-22 15:10:00,8.59,8.59,8.54,8.56,99600.0,7.4735,7.4735,7.43,7.4474,99600.0
2008-08-22 15:15:00,8.56,8.59,8.54,8.58,162900.0,7.4474,7.4735,7.43,7.4648,162900.0
2008-08-22 15:20:00,8.57,8.58,8.55,8.56,73000.0,7.4561,7.4648,7.4387,7.4474,73000.0
2008-08-22 15:25:00,8.56,8.57,8.55,8.57,32100.0,7.4474,7.4561,7.4387,7.4561,32100.0
2008-08-22 15:30:00,8.57,8.6,8.56,8.58,63200.0,7.4561,7.4822,7.4474,7.4648,63200.0
2008-08-22 15:35:00,8.58,8.64,8.57,8.59,163800.0,7.4648,7.517,7.4561,7.4735,163800.0
2008-08-22 15:40:00,8.59,8.65,8.58,8.6,113100.0,7.4735,7.5257,7.4648,7.4822,113100.0
2008-08-22 15:45:00,8.59,8.65,8.59,8.63,134200.0,7.4735,7.5257,7.4735,7.5083,134200.0
2008-08-22 15:50:00,8.62,8.63,8.55,8.56,147000.0,7.4996,7.5083,7.4387,7.4474,147000.0
2008-08-22 15:55:00,8.56,8.59,8.55,8.57,160200.0,7.4474,7.4735,7.4387,7.4561,160200.0
2008-08-25 09:30:00,8.51,8.51,8.41,8.45,115100.0,7.4039,7.4039,7.3169,7.3517,115100.0
2008-08-25 09:35:00,8.45,8.48,8.4,8.42,175300.0,7.3517,7.3778,7.3082,7.3256,175300.0
2008-08-25 09:40:00,8.43,8.55,8.39,8.45,188500.0,7.3343,7.4387,7.2995,7.3517,188500.0
2008-08-25 09:45:00,8.44,8.45,8.37,8.38,138500.0,7.343,7.3517,7.2821,7.2908,138500.0
2008-08-25 09:50:00,8.38,8.38,8.32,8.34,255000.0,7.2908,7.2908,7.2386,7.256,255000.0
2008-08-25 09:55:00,8.34,8.43,8.33,8.39,193900.0,7.256,7.3343,7.2473,7.2995,193900.0
2008-08-25 10:00:00,8.4,8.49,8.38,8.42,230900.0,7.3082,7.3865,7.2908,7.3256,230900.0
2008-08-25 10:05:00,8.43,8.54,8.42,8.53,171100.0,7.3343,7.43,7.3256,7.4213,171100.0
2008-08-25 10:10:00,8.53,8.63,8.53,8.6,194300.0,7.4213,7.5083,7.4213,7.4822,194300.0
2008-08-25 10:15:00,8.6,8.63,8.59,8.61,140000.0,7.4822,7.5083,7.4735,7.4909,140000.0
2008-08-25 10:20:00,8.61,8.79,8.59,8.77,328000.0,7.4909,7.6475,7.4735,7.6301,328000.0
2008-08-25 10:25:00,8.78,8.92,8.78,8.89,358000.0,7.6388,7.7606,7.6388,7.7345,358000.0
2008-08-25 10:30:00,8.89,8.91,8.77,8.86,420200.0,7.7345,7.7519,7.6301,7.7084,420200.0
2008-08-25 10:35:00,8.86,8.89,8.85,8.87,240300.0,7.7084,7.7345,7.6997,7.7171,240300.0
2008-08-25 10:40:00,8.87,8.92,8.85,8.87,154600.0,7.7171,7.7606,7.6997,7.7171,154600.0
2008-08-25 10:45:00,8.87,8.87,8.75,8.75,261300.0,7.7171,7.7171,7.6127,7.6127,261300.0
2008-08-25 10:50:00,8.76,8.76,8.64,8.64,159000.0,7.6214,7.6214,7.517,7.517,159000.0
2008-08-25 10:55:00,8.65,8.76,8.65,8.76,273400.0,7.5257,7.6214,7.5257,7.6214,273400.0
2008-08-25 11:00:00,8.76,8.76,8.64,8.65,207900.0,7.6214,7.6214,7.517,7.5257,207900.0
2008-08-25 11:05:00,8.65,8.75,8.65,8.71,116600.0,7.5257,7.6127,7.5257,7.5779,116600.0
2008-08-25 11:10:00,8.71,8.72,8.66,8.66,89700.0,7.5779,7.5866,7.5344,7.5344,89700.0
2008-08-25 11:15:00,8.66,8.71,8.65,8.66,83700.0,7.5344,7.5779,7.5257,7.5344,83700.0
2008-08-25 11:20:00,8.67,8.67,8.6,8.64,126900.0,7.5431,7.5431,7.4822,7.517,126900.0
2008-08-25 11:25:00,8.64,8.67,8.6,8.64,128200.0,7.517,7.5431,7.4822,7.517,128200.0
2008-08-25 11:30:00,8.64,8.67,8.61,8.64,124000.0,7.517,7.5431,7.4909,7.517,124000.0
2008-08-25 11:35:00,8.64,8.66,8.63,8.64,83700.0,7.517,7.5344,7.5083,7.517,83700.0
2008-08-25 11:40:00,8.63,8.66,8.61,8.62,103200.0,7.5083,7.5344,7.4909,7.4996,103200.0
2008-08-25 11:45:00,8.62,8.62,8.59,8.62,178700.0,7.4996,7.4996,7.4735,7.4996,178700.0
2008-08-25 11:50:00,8.61,8.61,8.56,8.57,214800.0,7.4909,7.4909,7.4474,7.4561,214800.0
2008-08-25 11:55:00,8.58,8.59,8.45,8.48,422000.0,7.4648,7.4735,7.3517,7.3778,422000.0
2008-08-25 12:00:00,8.48,8.53,8.48,8.51,178500.0,7.3778,7.4213,7.3778,7.4039,178500.0
2008-08-25 12:05:00,8.52,8.58,8.5,8.57,234100.0,7.4126,7.4648,7.3952,7.4561,234100.0
2008-08-25 12:10:00,8.58,8.59,8.52,8.52,180500.0,7.4648,7.4735,7.4126,7.4126,180500.0
2008-08-25 12:15:00,8.53,8.53,8.47,8.52,173900.0,7.4213,7.4213,7.3691,7.4126,173900.0
2008-08-25 12:20:00,8.51,8.56,8.49,8.55,216900.0,7.4039,7.4474,7.3865,7.4387,216900.0
2008-08-25 12:25:00,8.56,8.57,8.54,8.55,214000.0,7.4474,7.4561,7.43,7.4387,214000.0
2008-08-25 12:30:00,8.56,8.59,8.51,8.52,121900.0,7.4474,7.4735,7.4039,7.4126,121900.0
2008-08-25 12:35:00,8.51,8.55,8.51,8.54,95700.0,7.4039,7.4387,7.4039,7.43,95700.0
2008-08-25 12:40:00,8.54,8.56,8.52,8.53,154900.0,7.43,7.4474,7.4126,7.4213,154900.0
2008-08-25 12:45:00,8.54,8.56,8.51,8.51,134200.0,7.43,7.4474,7.4039,7.4039,134200.0
2008-08-25 12:50:00,8.51,8.54,8.51,8.52,64100.0,7.4039,7.43,7.4039,7.4126,64100.0
2008-08-25 12:55:00,8.53,8.57,8.52,8.55,131900.0,7.4213,7.4561,7.4126,7.4387,131900.0
2008-08-25 13:00:00,8.55,8.66,8.55,8.63,217900.0,7.4387,7.5344,7.4387,7.5083,217900.0
2008-08-25 13:05:00,8.64,8.74,8.64,8.73,167800.0,7.517,7.604,7.517,7.5953,167800.0
2008-08-25 13:10:00,8.73,8.74,8.65,8.66,109800.0,7.5953,7.604,7.5257,7.5344,109800.0
2008-08-25 13:15:00,8.66,8.7,8.6,8.63,159800.0,7.5344,7.5692,7.4822,7.5083,159800.0
2008-08-25 13:20:00,8.63,8.7,8.63,8.7,29900.0,7.5083,7.5692,7.5083,7.5692,29900.0
2008-08-25 13:25:00,8.7,8.75,8.69,8.69,150300.0,7.5692,7.6127,7.5605,7.5605,150300.0
2008-08-25 13:30:00,8.69,8.69,8.62,8.67,87200.0,7.5605,7.5605,7.4996,7.5431,87200.0
2008-08-25 13:35:00,8.67,8.67,8.65,8.66,68000.0,7.5431,7.5431,7.5257,7.5344,68000.0
2008-08-25 13:40:00,8.66,8.67,8.64,8.65,50800.0,7.5344,7.5431,7.517,7.5257,50800.0
2008-08-25 13:45:00,8.66,8.66,8.6,8.62,102300.0,7.5344,7.5344,7.4822,7.4996,102300.0
2008-08-25 13:50:00,8.63,8.64,8.57,8.63,119500.0,7.5083,7.517,7.4561,7.5083,119500.0
2008-08-25 13:55:00,8.63,8.64,8.61,8.61,71300.0,7.5083,7.517,7.4909,7.4909,71300.0
2008-08-25 14:00:00,8.61,8.64,8.59,8.64,106700.0,7.4909,7.517,7.4735,7.517,106700.0
2008-08-25 14:05:00,8.64,8.64,8.62,8.62,119400.0,7.517,7.517,7.4996,7.4996,119400.0
2008-08-25 14:10:00,8.63,8.67,8.62,8.64,75200.0,7.5083,7.5431,7.4996,7.517,75200.0
2008-08-25 14:15:00,8.63,8.64,8.59,8.59,105700.0,7.5083,7.517,7.4735,7.4735,105700.0
2008-08-25 14:20:00,8.6,8.62,8.57,8.57,98800.0,7.4822,7.4996,7.4561,7.4561,98800.0
2008-08-25 14:25:00,8.57,8.57,8.52,8.52,204300.0,7.4561,7.4561,7.4126,7.4126,204300.0
2008-08-25 14:30:00,8.52,8.57,8.52,8.56,159300.0,7.4126,7.4561,7.4126,7.4474,159300.0
2008-08-25 14:35:00,8.56,8.57,8.53,8.55,109900.0,7.4474,7.4561,7.4213,7.4387,109900.0
2008-08-25 14:40:00,8.55,8.55,8.5,8.54,200300.0,7.4387,7.4387,7.3952,7.43,200300.0
2008-08-25 14:45:00,8.54,8.56,8.53,8.53,118300.0,7.43,7.4474,7.4213,7.4213,118300.0
2008-08-25 14:50:00,8.54,8.55,8.52,8.52,50500.0,7.43,7.4387,7.4126,7.4126,50500.0
2008-08-25 14:55:00,8.52,8.54,8.51,8.52,122500.0,7.4126,7.43,7.4039,7.4126,122500.0
2008-08-25 15:00:00,8.52,8.55,8.5,8.5,86400.0,7.4126,7.4387,7.3952,7.3952,86400.0
2008-08-25 15:05:00,8.51,8.52,8.45,8.48,292700.0,7.4039,7.4126,7.3517,7.3778,292700.0
2008-08-25 15:10:00,8.48,8.48,8.46,8.47,54000.0,7.3778,7.3778,7.3604,7.3691,54000.0
2008-08-25 15:15:00,8.47,8.49,8.46,8.46,71600.0,7.3691,7.3865,7.3604,7.3604,71600.0
2008-08-25 15:20:00,8.46,8.47,8.39,8.39,132800.0,7.3604,7.3691,7.2995,7.2995,132800.0
2008-08-25 15:25:00,8.39,8.39,8.34,8.34,154200.0,7.2995,7.2995,7.256,7.256,154200.0
2008-08-25 15:30:00,8.35,8.4,8.34,8.39,112900.0,7.2647,7.3082,7.256,7.2995,112900.0
2008-08-25 15:35:00,8.39,8.41,8.34,8.34,102400.0,7.2995,7.3169,7.256,7.256,102400.0
2008-08-25 15:40:00,8.35,8.36,8.31,8.33,95800.0,7.2647,7.2734,7.2299,7.2473,95800.0
2008-08-25 15:45:00,8.33,8.36,8.31,8.31,178900.0,7.2473,7.2734,7.2299,7.2299,178900.0
2008-08-25 15:50:00,8.31,8.37,8.31,8.36,167800.0,7.2299,7.2821,7.2299,7.2734,167800.0
2008-08-25 15:55:00,8.36,8.37,8.32,8.32,249800.0,7.2734,7.2821,7.2386,7.2386,249800.0
2008-08-26 09:30:00,8.3,8.3,8.17,8.19,108000.0,7.2212,7.2212,7.1081,7.1255,108000.0
2008-08-26 09:35:00,8.19,8.24,8.08,8.08,169800.0,7.1255,7.169,7.0298,7.0298,169800.0
2008-08-26 09:40:00,8.09,8.29,8.08,8.27,174200.0,7.0385,7.2125,7.0298,7.1951,174200.0
2008-08-26 09:45:00,8.27,8.27,8.17,8.22,175800.0,7.1951,7.1951,7.1081,7.1516,175800.0
2008-08-26 09:50:00,8.22,8.25,8.19,8.23,110900.0,7.1516,7.1777,7.1255,7.1603,110900.0
2008-08-26 09:55:00,8.22,8.23,8.17,8.2,135100.0,7.1516,7.1603,7.1081,7.1342,135100.0
2008-08-26 10:00:00,8.21,8.36,8.18,8.29,361300.0,7.1429,7.2734,7.1168,7.2125,361300.0
2008-08-26 10:05:00,8.3,8.34,8.24,8.24,93700.0,7.2212,7.256,7.169,7.169,93700.0
2008-08-26 10:10:00,8.25,8.31,8.23,8.23,91700.0,7.1777,7.2299,7.1603,7.1603,91700.0
2008-08-26 10:15:00,8.22,8.24,8.15,8.15,136700.0,7.1516,7.169,7.0907,7.0907,136700.0
2008-08-26 10:20:00,8.16,8.19,8.12,8.13,111900.0,7.0994,7.1255,7.0646,7.0733,111900.0
2008-08-26 10:25:00,8.13,8.16,8.1,8.16,85500.0,7.0733,7.0994,7.0472,7.0994,85500.0
2008-08-26 10:30:00,8.17,8.26,8.17,8.23,166000.0,7.1081,7.1864,7.1081,7.1603,166000.0
2008-08-26 10:35:00,8.23,8.28,8.23,8.24,139400.0,7.1603,7.2038,7.1603,7.169,139400.0
2008-08-26 10:40:00,8.24,8.31,8.24,8.29,365900.0,7.169,7.2299,7.169,7.2125,365900.0
2008-08-26 10:45:00,8.29,8.32,8.25,8.3,290600.0,7.2125,7.2386,7.1777,7.2212,290600.0
2008-08-26 10:50:00,8.3,8.31,8.24,8.3,239400.0,7.2212,7.2299,7.169,7.2212,239400.0
2008-08-26 10:55:00,8.31,8.34,8.27,8.3,52100.0,7.2299,7.256,7.1951,7.2212,52100.0
2008-08-26 11:00:00,8.31,8.39,8.31,8.38,106400.0,7.2299,7.2995,7.2299,7.2908,106400.0
2008-08-26 11:05:00,8.38,8.4,8.33,8.34,98900.0,7.2908,7.3082,7.2473,7.256,98900.0
2008-08-26 11:10:00,8.33,8.34,8.26,8.3,90100.0,7.2473,7.256,7.1864,7.2212,90100.0
2008-08-26 11:15:00,8.3,8.32,8.26,8.28,92100.0,7.2212,7.2386,7.1864,7.2038,92100.0
2008-08-26 11:20:00,8.28,8.3,8.22,8.23,62100.0,7.2038,7.2212,7.1516,7.1603,62100.0
2008-08-26 11:25:00,8.23,8.27,8.21,8.27,91700.0,7.1603,7.1951,7.1429,7.1951,91700.0
2008-08-26 11:30:00,8.27,8.27,8.19,8.19,60200.0,7.1951,7.1951,7.1255,7.1255,60200.0
2008-08-26 11:35:00,8.19,8.22,8.18,8.2,112000.0,7.1255,7.1516,7.1168,7.1342,112000.0
2008-08-26 11:40:00,8.21,8.25,8.2,8.22,98200.0,7.1429,7.1777,7.1342,7.1516,98200.0
2008-08-26 11:45:00,8.21,8.24,8.2,8.21,62400.0,7.1429,7.169,7.1342,7.1429,62400.0
2008-08-26 11:50:00,8.21,8.23,8.2,8.23,35300.0,7.1429,7.1603,7.1342,7.1603,35300.0
2008-08-26 11:55:00,8.24,8.29,8.23,8.23,97000.0,7.169,7.2125,7.1603,7.1603,97000.0
2008-08-26 12:00:00,8.23,8.26,8.23,8.24,26700.0,7.1603,7.1864,7.1603,7.169,26700.0
2008-08-26 12:05:00,8.25,8.26,8.2,8.21,53800.0,7.1777,7.1864,7.1342,7.1429,53800.0
2008-08-26 12:10:00,8.21,8.22,8.19,8.2,29200.0,7.1429,7.1516,7.1255,7.1342,29200.0
2008-08-26 12:15:00,8.19,8.21,8.18,8.21,23700.0,7.1255,7.1429,7.1168,7.1429,23700.0
2008-08-26 12:20:00,8.21,8.25,8.2,8.2,51900.0,7.1429,7.1777,7.1342,7.1342,51900.0
2008-08-26 12:25:00,8.21,8.22,8.12,8.12,81400.0,7.1429,7.1516,7.0646,7.0646,81400.0
2008-08-26 12:30:00,8.13,8.14,8.12,8.13,102800.0,7.0733,7.082,7.0646,7.0733,102800.0
2008-08-26 12:35:00,8.13,8.17,8.12,8.13,81400.0,7.0733,7.1081,7.0646,7.0733,81400.0
2008-08-26 12:40:00,8.13,8.21,8.11,8.21,89500.0,7.0733,7.1429,7.0559,7.1429,89500.0
2008-08-26 12:45:00,8.21,8.22,8.13,8.16,116900.0,7.1429,7.1516,7.0733,7.0994,116900.0
2008-08-26 12:50:00,8.16,8.16,8.12,8.13,42900.0,7.0994,7.0994,7.0646,7.0733,42900.0
2008-08-26 12:55:00,8.14,8.15,8.11,8.12,66500.0,7.082,7.0907,7.0559,7.0646,66500.0
2008-08-26 13:00:00,8.12,8.13,8.09,8.1,127300.0,7.0646,7.0733,7.0385,7.0472,127300.0
2008-08-26 13:05:00,8.1,8.1,8.06,8.06,127100.0,7.0472,7.0472,7.0124,7.0124,127100.0
2008-08-26 13:10:00,8.06,8.1,8.06,8.09,52100.0,7.0124,7.0472,7.0124,7.0385,52100.0
2008-08-26 13:15:00,8.1,8.11,8.0,8.01,152900.0,7.0472,7.0559,6.9602,6.9689,152900.0
2008-08-26 13:20:00,8.02,8.05,8.0,8.03,128200.0,6.9776,7.0037,6.9602,6.9863,128200.0
2008-08-26 13:25:00,8.03,8.03,7.96,7.97,174000.0,6.9863,6.9863,6.9254,6.9341,174000.0
2008-08-26 13:30:00,7.96,7.96,7.89,7.89,231100.0,6.9254,6.9254,6.8645,6.8645,231100.0
2008-08-26 13:35:00,7.9,7.92,7.87,7.89,311600.0,6.8732,6.8906,6.8471,6.8645,311600.0
2008-08-26 13:40:00,7.9,7.92,7.87,7.89,164300.0,6.8732,6.8906,6.8471,6.8645,164300.0
2008-08-26 13:45:00,7.9,7.9,7.87,7.87,174500.0,6.8732,6.8732,6.8471,6.8471,174500.0
2008-08-26 13:50:00,7.87,7.94,7.86,7.94,171300.0,6.8471,6.908,6.8384,6.908,171300.0
2008-08-26 13:55:00,7.94,7.96,7.9,7.91,126800.0,6.908,6.9254,6.8732,6.8819,126800.0
2008-08-26 14:00:00,7.9,7.92,7.87,7.89,138100.0,6.8732,6.8906,6.8471,6.8645,138100.0
2008-08-26 14:05:00,7.89,7.9,7.84,7.89,80200.0,6.8645,6.8732,6.821,6.8645,80200.0
2008-08-26 14:10:00,7.89,7.93,7.87,7.92,98800.0,6.8645,6.8993,6.8471,6.8906,98800.0
2008-08-26 14:15:00,7.92,7.93,7.87,7.87,65700.0,6.8906,6.8993,6.8471,6.8471,65700.0
2008-08-26 14:20:00,7.87,7.89,7.84,7.84,130200.0,6.8471,6.8645,6.821,6.821,130200.0
2008-08-26 14:25:00,7.84,7.86,7.8,7.83,180000.0,6.821,6.8384,6.7862,6.8123,180000.0
2008-08-26 14:30:00,7.83,7.84,7.77,7.84,126000.0,6.8123,6.821,6.7601,6.821,126000.0
2008-08-26 14:35:00,7.84,7.84,7.79,7.83,115000.0,6.821,6.821,6.7775,6.8123,115000.0
2008-08-26 14:40:00,7.83,7.84,7.78,7.78,84900.0,6.8123,6.821,6.7688,6.7688,84900.0
2008-08-26 14:45:00,7.78,7.81,7.78,7.81,107600.0,6.7688,6.7949,6.7688,6.7949,107600.0
2008-08-26 14:50:00,7.81,7.83,7.8,7.82,54100.0,6.7949,6.8123,6.7862,6.8036,54100.0
2008-08-26 14:55:00,7.81,7.82,7.78,7.8,64400.0,6.7949,6.8036,6.7688,6.7862,64400.0
2008-08-26 15:00:00,7.79,7.8,7.78,7.8,45600.0,6.7775,6.7862,6.7688,6.7862,45600.0
2008-08-26 15:05:00,7.8,7.82,7.78,7.82,101300.0,6.7862,6.8036,6.7688,6.8036,101300.0
2008-08-26 15:10:00,7.82,7.84,7.81,7.83,101500.0,6.8036,6.821,6.7949,6.8123,101500.0
2008-08-26 15:15:00,7.83,7.87,7.82,7.86,74600.0,6.8123,6.8471,6.8036,6.8384,74600.0
2008-08-26 15:20:00,7.86,7.87,7.82,7.82,83500.0,6.8384,6.8471,6.8036,6.8036,83500.0
2008-08-26 15:25:00,7.82,7.84,7.8,7.81,100700.0,6.8036,6.821,6.7862,6.7949,100700.0
2008-08-26 15:30:00,7.81,7.88,7.81,7.87,119600.0,6.7949,6.8558,6.7949,6.8471,119600.0
2008-08-26 15:35:00,7.87,7.92,7.86,7.88,182500.0,6.8471,6.8906,6.8384,6.8558,182500.0
2008-08-26 15:40:00,7.88,7.92,7.86,7.86,193200.0,6.8558,6.8906,6.8384,6.8384,193200.0
2008-08-26 15:45:00,7.87,7.88,7.85,7.86,128800.0,6.8471,6.8558,6.8297,6.8384,128800.0
2008-08-26 15:50:00,7.86,7.9,7.86,7.88,205300.0,6.8384,6.8732,6.8384,6.8558,205300.0
2008-08-26 15:55:00,7.89,7.92,7.85,7.91,345000.0,6.8645,6.8906,6.8297,6.8819,345000.0
2008-08-27 09:30:00,7.6,7.85,7.56,7.74,308400.0,6.6122,6.8297,6.5774,6.734,308400.0
2008-08-27 09:35:00,7.74,7.85,7.68,7.79,553700.0,6.734,6.8297,6.6818,6.7775,553700.0
2008-08-27 09:40:00,7.78,7.8,7.53,7.59,655100.0,6.7688,6.7862,6.5513,6.6035,655100.0
2008-08-27 09:45:00,7.59,7.61,7.5,7.57,384800.0,6.6035,6.6209,6.5252,6.5861,384800.0
2008-08-27 09:50:00,7.57,7.58,7.39,7.4,447800.0,6.5861,6.5948,6.4295,6.4382,447800.0
2008-08-27 09:55:00,7.41,7.42,7.26,7.29,649900.0,6.4469,6.4556,6.3164,6.3425,649900.0
2008-08-27 10:00:00,7.29,7.3,7.19,7.24,913800.0,6.3425,6.3512,6.2555,6.299,913800.0
2008-08-27 10:05:00,7.23,7.28,7.16,7.2,768100.0,6.2903,6.3338,6.2294,6.2642,768100.0
2008-08-27 10:10:00,7.19,7.2,6.96,6.96,1212000.0,6.2555,6.2642,6.0554,6.0554,1212000.0
2008-08-27 10:15:00,6.96,7.1,6.92,7.08,885900.0,6.0554,6.1772,6.0206,6.1598,885900.0
2008-08-27 10:20:00,7.08,7.35,7.06,7.29,907500.0,6.1598,6.3947,6.1424,6.3425,907500.0
2008-08-27 10:25:00,7.29,7.31,7.21,7.23,457900.0,6.3425,6.3599,6.2729,6.2903,457900.0
2008-08-27 10:30:00,7.23,7.27,7.16,7.19,398200.0,6.2903,6.3251,6.2294,6.2555,398200.0
2008-08-27 10:35:00,7.18,7.25,7.09,7.21,1031600.0,6.2468,6.3077,6.1685,6.2729,1031600.0
2008-08-27 10:40:00,7.2,7.25,7.18,7.19,658500.0,6.2642,6.3077,6.2468,6.2555,658500.0
2008-08-27 10:45:00,7.19,7.21,7.14,7.16,705400.0,6.2555,6.2729,6.212,6.2294,705400.0
2008-08-27 10:50:00,7.17,7.21,7.16,7.19,289000.0,6.2381,6.2729,6.2294,6.2555,289000.0
2008-08-27 10:55:00,7.2,7.23,7.19,7.23,463100.0,6.2642,6.2903,6.2555,6.2903,463100.0
2008-08-27 11:00:00,7.23,7.24,7.19,7.2,1947100.0,6.2903,6.299,6.2555,6.2642,1947100.0
2008-08-27 11:05:00,7.2,7.25,7.2,7.24,187500.0,6.2642,6.3077,6.2642,6.299,187500.0
2008-08-27 11:10:00,7.24,7.24,7.19,7.2,296700.0,6.299,6.299,6.2555,6.2642,296700.0
2008-08-27 11:15:00,7.2,7.22,7.19,7.21,263500.0,6.2642,6.2816,6.2555,6.2729,263500.0
2008-08-27 11:20:00,7.2,7.26,7.2,7.26,313500.0,6.2642,6.3164,6.2642,6.3164,313500.0
2008-08-27 11:25:00,7.26,7.26,7.18,7.2,451300.0,6.3164,6.3164,6.2468,6.2642,451300.0
2008-08-27 11:30:00,7.2,7.22,7.18,7.21,332200.0,6.2642,6.2816,6.2468,6.2729,332200.0
2008-08-27 11:35:00,7.22,7.24,7.19,7.2,380200.0,6.2816,6.299,6.2555,6.2642,380200.0
2008-08-27 11:40:00,7.2,7.22,7.19,7.19,436300.0,6.2642,6.2816,6.2555,6.2555,436300.0
2008-08-27 11:45:00,7.2,7.21,7.18,7.2,198300.0,6.2642,6.2729,6.2468,6.2642,198300.0
2008-08-27 11:50:00,7.2,7.21,7.19,7.19,146500.0,6.2642,6.2729,6.2555,6.2555,146500.0
2008-08-27 11:55:00,7.19,7.19,7.16,7.19,306400.0,6.2555,6.2555,6.2294,6.2555,306400.0
2008-08-27 12:00:00,7.19,7.21,7.18,7.2,257900.0,6.2555,6.2729,6.2468,6.2642,257900.0
2008-08-27 12:05:00,7.2,7.24,7.19,7.19,149100.0,6.2642,6.299,6.2555,6.2555,149100.0
2008-08-27 12:10:00,7.2,7.23,7.19,7.23,98300.0,6.2642,6.2903,6.2555,6.2903,98300.0
2008-08-27 12:15:00,7.23,7.24,7.21,7.22,94500.0,6.2903,6.299,6.2729,6.2816,94500.0
2008-08-27 12:20:00,7.22,7.28,7.22,7.27,408400.0,6.2816,6.3338,6.2816,6.3251,408400.0
2008-08-27 12:25:00,7.26,7.28,7.24,7.25,253100.0,6.3164,6.3338,6.299,6.3077,253100.0
2008-08-27 12:30:00,7.25,7.26,7.23,7.25,139800.0,6.3077,6.3164,6.2903,6.3077,139800.0
2008-08-27 12:35:00,7.25,7.28,7.23,7.27,224200.0,6.3077,6.3338,6.2903,6.3251,224200.0
2008-08-27 12:40:00,7.26,7.32,7.26,7.31,168600.0,6.3164,6.3686,6.3164,6.3599,168600.0
2008-08-27 12:45:00,7.32,7.39,7.31,7.37,316500.0,6.3686,6.4295,6.3599,6.4121,316500.0
2008-08-27 12:50:00,7.38,7.48,7.37,7.41,595100.0,6.4208,6.5078,6.4121,6.4469,595100.0
2008-08-27 12:55:00,7.42,7.47,7.41,7.44,306700.0,6.4556,6.4991,6.4469,6.473,306700.0
2008-08-27 13:00:00,7.44,7.48,7.42,7.47,321300.0,6.473,6.5078,6.4556,6.4991,321300.0
2008-08-27 13:05:00,7.47,7.49,7.44,7.46,289700.0,6.4991,6.5165,6.473,6.4904,289700.0
2008-08-27 13:10:00,7.46,7.48,7.42,7.44,181500.0,6.4904,6.5078,6.4556,6.473,181500.0
2008-08-27 13:15:00,7.44,7.44,7.38,7.38,111600.0,6.473,6.473,6.4208,6.4208,111600.0
2008-08-27 13:20:00,7.38,7.4,7.34,7.37,329800.0,6.4208,6.4382,6.386,6.4121,329800.0
2008-08-27 13:25:00,7.37,7.4,7.37,7.4,117700.0,6.4121,6.4382,6.4121,6.4382,117700.0
2008-08-27 13:30:00,7.39,7.42,7.39,7.4,34600.0,6.4295,6.4556,6.4295,6.4382,34600.0
2008-08-27 13:35:00,7.39,7.4,7.38,7.39,67600.0,6.4295,6.4382,6.4208,6.4295,67600.0
2008-08-27 13:40:00,7.38,7.42,7.38,7.41,70700.0,6.4208,6.4556,6.4208,6.4469,70700.0
2008-08-27 13:45:00,7.41,7.43,7.4,7.43,115100.0,6.4469,6.4643,6.4382,6.4643,115100.0
2008-08-27 13:50:00,7.43,7.43,7.38,7.39,157500.0,6.4643,6.4643,6.4208,6.4295,157500.0
2008-08-27 13:55:00,7.4,7.43,7.39,7.4,299600.0,6.4382,6.4643,6.4295,6.4382,299600.0
2008-08-27 14:00:00,7.39,7.4,7.37,7.39,100100.0,6.4295,6.4382,6.4121,6.4295,100100.0
2008-08-27 14:05:00,7.38,7.39,7.36,7.38,131100.0,6.4208,6.4295,6.4034,6.4208,131100.0
2008-08-27 14:10:00,7.38,7.39,7.37,7.39,125700.0,6.4208,6.4295,6.4121,6.4295,125700.0
2008-08-27 14:15:00,7.38,7.39,7.37,7.38,68000.0,6.4208,6.4295,6.4121,6.4208,68000.0
2008-08-27 14:20:00,7.38,7.38,7.35,7.38,80300.0,6.4208,6.4208,6.3947,6.4208,80300.0
2008-08-27 14:25:00,7.37,7.38,7.36,7.37,59000.0,6.4121,6.4208,6.4034,6.4121,59000.0
2008-08-27 14:30:00,7.36,7.39,7.36,7.38,100500.0,6.4034,6.4295,6.4034,6.4208,100500.0
2008-08-27 14:35:00,7.38,7.4,7.37,7.4,53400.0,6.4208,6.4382,6.4121,6.4382,53400.0
2008-08-27 14:40:00,7.4,7.42,7.39,7.41,73300.0,6.4382,6.4556,6.4295,6.4469,73300.0
2008-08-27 14:45:00,7.4,7.41,7.37,7.39,118400.0,6.4382,6.4469,6.4121,6.4295,118400.0
2008-08-27 14:50:00,7.39,7.41,7.38,7.38,44400.0,6.4295,6.4469,6.4208,6.4208,44400.0
2008-08-27 14:55:00,7.39,7.39,7.38,7.38,27600.0,6.4295,6.4295,6.4208,6.4208,27600.0
2008-08-27 15:00:00,7.38,7.4,7.38,7.38,46900.0,6.4208,6.4382,6.4208,6.4208,46900.0
2008-08-27 15:05:00,7.38,7.42,7.38,7.42,85000.0,6.4208,6.4556,6.4208,6.4556,85000.0
2008-08-27 15:10:00,7.42,7.42,7.4,7.4,89000.0,6.4556,6.4556,6.4382,6.4382,89000.0
2008-08-27 15:15:00,7.4,7.41,7.35,7.35,279400.0,6.4382,6.4469,6.3947,6.3947,279400.0
2008-08-27 15:20:00,7.35,7.37,7.34,7.35,196800.0,6.3947,6.4121,6.386,6.3947,196800.0
2008-08-27 15:25:00,7.36,7.37,7.33,7.34,179200.0,6.4034,6.4121,6.3773,6.386,179200.0
2008-08-27 15:30:00,7.35,7.36,7.33,7.33,130600.0,6.3947,6.4034,6.3773,6.3773,130600.0
2008-08-27 15:35:00,7.34,7.34,7.28,7.29,238400.0,6.386,6.386,6.3338,6.3425,238400.0
2008-08-27 15:40:00,7.3,7.33,7.29,7.33,76200.0,6.3512,6.3773,6.3425,6.3773,76200.0
2008-08-27 15:45:00,7.33,7.34,7.28,7.3,157000.0,6.3773,6.386,6.3338,6.3512,157000.0
2008-08-27 15:50:00,7.29,7.33,7.29,7.32,261700.0,6.3425,6.3773,6.3425,6.3686,261700.0
2008-08-27 15:55:00,7.31,7.36,7.3,7.33,246400.0,6.3599,6.4034,6.3512,6.3773,246400.0
2008-08-28 09:30:00,7.17,7.42,7.17,7.36,270800.0,6.2381,6.4556,6.2381,6.4034,270800.0
2008-08-28 09:35:00,7.36,7.56,7.34,7.54,202500.0,6.4034,6.5774,6.386,6.56,202500.0
2008-08-28 09:40:00,7.55,7.69,7.52,7.65,353500.0,6.5687,6.6905,6.5426,6.6557,353500.0
2008-08-28 09:45:00,7.65,7.7,7.6,7.66,479500.0,6.6557,6.6992,6.6122,6.6644,479500.0
2008-08-28 09:50:00,7.65,7.67,7.56,7.59,523200.0,6.6557,6.6731,6.5774,6.6035,523200.0
2008-08-28 09:55:00,7.58,7.69,7.58,7.67,286200.0,6.5948,6.6905,6.5948,6.6731,286200.0
2008-08-28 10:00:00,7.66,7.72,7.61,7.65,414500.0,6.6644,6.7166,6.6209,6.6557,414500.0
2008-08-28 10:05:00,7.65,7.67,7.62,7.66,174000.0,6.6557,6.6731,6.6296,6.6644,174000.0
2008-08-28 10:10:00,7.66,7.75,7.65,7.75,261700.0,6.6644,6.7427,6.6557,6.7427,261700.0
2008-08-28 10:15:00,7.75,7.76,7.66,7.68,225600.0,6.7427,6.7514,6.6644,6.6818,225600.0
2008-08-28 10:20:00,7.67,7.69,7.58,7.65,331100.0,6.6731,6.6905,6.5948,6.6557,331100.0
2008-08-28 10:25:00,7.65,7.71,7.64,7.69,158100.0,6.6557,6.7079,6.647,6.6905,158100.0
2008-08-28 10:30:00,7.69,7.72,7.68,7.68,129000.0,6.6905,6.7166,6.6818,6.6818,129000.0
2008-08-28 10:35:00,7.68,7.74,7.68,7.72,299000.0,6.6818,6.734,6.6818,6.7166,299000.0
2008-08-28 10:40:00,7.72,7.84,7.69,7.84,437000.0,6.7166,6.821,6.6905,6.821,437000.0
2008-08-28 10:45:00,7.83,7.92,7.81,7.92,430800.0,6.8123,6.8906,6.7949,6.8906,430800.0
2008-08-28 10:50:00,7.92,7.96,7.87,7.91,262600.0,6.8906,6.9254,6.8471,6.8819,262600.0
2008-08-28 10:55:00,7.9,7.92,7.85,7.85,371100.0,6.8732,6.8906,6.8297,6.8297,371100.0
2008-08-28 11:00:00,7.84,7.85,7.75,7.8,228800.0,6.821,6.8297,6.7427,6.7862,228800.0
2008-08-28 11:05:00,7.8,7.9,7.8,7.85,165500.0,6.7862,6.8732,6.7862,6.8297,165500.0
2008-08-28 11:10:00,7.85,7.88,7.83,7.85,79600.0,6.8297,6.8558,6.8123,6.8297,79600.0
2008-08-28 11:15:00,7.85,7.93,7.85,7.93,171900.0,6.8297,6.8993,6.8297,6.8993,171900.0
2008-08-28 11:20:00,7.93,7.93,7.83,7.85,85600.0,6.8993,6.8993,6.8123,6.8297,85600.0
2008-08-28 11:25:00,7.86,7.94,7.85,7.91,163000.0,6.8384,6.908,6.8297,6.8819,163000.0
2008-08-28 11:30:00,7.91,7.95,7.89,7.93,115900.0,6.8819,6.9167,6.8645,6.8993,115900.0
2008-08-28 11:35:00,7.94,8.0,7.93,7.99,167900.0,6.908,6.9602,6.8993,6.9515,167900.0
2008-08-28 11:40:00,7.99,8.0,7.9,8.0,314100.0,6.9515,6.9602,6.8732,6.9602,314100.0
2008-08-28 11:45:00,8.0,8.07,7.99,8.05,384100.0,6.9602,7.0211,6.9515,7.0037,384100.0
2008-08-28 11:50:00,8.05,8.25,8.05,8.21,694900.0,7.0037,7.1777,7.0037,7.1429,694900.0
2008-08-28 11:55:00,8.21,8.3,8.2,8.3,511000.0,7.1429,7.2212,7.1342,7.2212,511000.0
2008-08-28 12:00:00,8.29,8.3,8.21,8.24,294800.0,7.2125,7.2212,7.1429,7.169,294800.0
2008-08-28 12:05:00,8.23,8.23,8.13,8.16,326100.0,7.1603,7.1603,7.0733,7.0994,326100.0
2008-08-28 12:10:00,8.16,8.17,8.08,8.09,365200.0,7.0994,7.1081,7.0298,7.0385,365200.0
2008-08-28 12:15:00,8.1,8.15,8.09,8.15,202000.0,7.0472,7.0907,7.0385,7.0907,202000.0
2008-08-28 12:20:00,8.15,8.19,8.15,8.18,101600.0,7.0907,7.1255,7.0907,7.1168,101600.0
2008-08-28 12:25:00,8.18,8.23,8.17,8.23,164200.0,7.1168,7.1603,7.1081,7.1603,164200.0
2008-08-28 12:30:00,8.23,8.23,8.13,8.15,162800.0,7.1603,7.1603,7.0733,7.0907,162800.0
2008-08-28 12:35:00,8.14,8.19,8.14,8.17,81400.0,7.082,7.1255,7.082,7.1081,81400.0
2008-08-28 12:40:00,8.16,8.17,8.14,8.16,62000.0,7.0994,7.1081,7.082,7.0994,62000.0
2008-08-28 12:45:00,8.16,8.16,8.09,8.1,98100.0,7.0994,7.0994,7.0385,7.0472,98100.0
2008-08-28 12:50:00,8.09,8.15,8.07,8.15,146900.0,7.0385,7.0907,7.0211,7.0907,146900.0
2008-08-28 12:55:00,8.14,8.16,8.08,8.08,98900.0,7.082,7.0994,7.0298,7.0298,98900.0
2008-08-28 13:00:00,8.08,8.16,8.07,8.11,201100.0,7.0298,7.0994,7.0211,7.0559,201100.0
2008-08-28 13:05:00,8.12,8.16,8.12,8.15,138200.0,7.0646,7.0994,7.0646,7.0907,138200.0
2008-08-28 13:10:00,8.15,8.16,8.12,8.14,83200.0,7.0907,7.0994,7.0646,7.082,83200.0
2008-08-28 13:15:00,8.15,8.18,8.14,8.14,105300.0,7.0907,7.1168,7.082,7.082,105300.0
2008-08-28 13:20:00,8.15,8.16,8.12,8.13,132700.0,7.0907,7.0994,7.0646,7.0733,132700.0
2008-08-28 13:25:00,8.13,8.16,8.12,8.14,123400.0,7.0733,7.0994,7.0646,7.082,123400.0
2008-08-28 13:30:00,8.15,8.17,8.14,8.15,107500.0,7.0907,7.1081,7.082,7.0907,107500.0
2008-08-28 13:35:00,8.14,8.15,8.14,8.14,51800.0,7.082,7.0907,7.082,7.082,51800.0
2008-08-28 13:40:00,8.14,8.15,8.14,8.15,91000.0,7.082,7.0907,7.082,7.0907,91000.0
2008-08-28 13:45:00,8.15,8.15,8.09,8.09,172700.0,7.0907,7.0907,7.0385,7.0385,172700.0
2008-08-28 13:50:00,8.1,8.18,8.09,8.16,210400.0,7.0472,7.1168,7.0385,7.0994,210400.0
2008-08-28 13:55:00,8.17,8.18,8.13,8.15,163800.0,7.1081,7.1168,7.0733,7.0907,163800.0
2008-08-28 14:00:00,8.16,8.17,8.12,8.13,62700.0,7.0994,7.1081,7.0646,7.0733,62700.0
2008-08-28 14:05:00,8.12,8.13,8.11,8.12,121200.0,7.0646,7.0733,7.0559,7.0646,121200.0
2008-08-28 14:10:00,8.12,8.17,8.09,8.17,130000.0,7.0646,7.1081,7.0385,7.1081,130000.0
2008-08-28 14:15:00,8.16,8.19,8.14,8.17,113900.0,7.0994,7.1255,7.082,7.1081,113900.0
2008-08-28 14:20:00,8.18,8.22,8.15,8.22,226200.0,7.1168,7.1516,7.0907,7.1516,226200.0
2008-08-28 14:25:00,8.22,8.23,8.19,8.21,181400.0,7.1516,7.1603,7.1255,7.1429,181400.0
2008-08-28 14:30:00,8.21,8.24,8.21,8.24,57600.0,7.1429,7.169,7.1429,7.169,57600.0
2008-08-28 14:35:00,8.23,8.26,8.23,8.25,85200.0,7.1603,7.1864,7.1603,7.1777,85200.0
2008-08-28 14:40:00,8.26,8.29,8.25,8.29,125200.0,7.1864,7.2125,7.1777,7.2125,125200.0
2008-08-28 14:45:00,8.3,8.3,8.26,8.26,123100.0,7.2212,7.2212,7.1864,7.1864,123100.0
2008-08-28 14:50:00,8.27,8.27,8.23,8.24,98400.0,7.1951,7.1951,7.1603,7.169,98400.0
2008-08-28 14:55:00,8.25,8.25,8.19,8.2,216000.0,7.1777,7.1777,7.1255,7.1342,216000.0
2008-08-28 15:00:00,8.19,8.22,8.19,8.22,95300.0,7.1255,7.1516,7.1255,7.1516,95300.0
2008-08-28 15:05:00,8.22,8.24,8.21,8.24,114800.0,7.1516,7.169,7.1429,7.169,114800.0
2008-08-28 15:10:00,8.23,8.24,8.19,8.2,94200.0,7.1603,7.169,7.1255,7.1342,94200.0
2008-08-28 15:15:00,8.19,8.2,8.19,8.19,57800.0,7.1255,7.1342,7.1255,7.1255,57800.0
2008-08-28 15:20:00,8.19,8.21,8.15,8.21,184900.0,7.1255,7.1429,7.0907,7.1429,184900.0
2008-08-28 15:25:00,8.21,8.22,8.15,8.16,182200.0,7.1429,7.1516,7.0907,7.0994,182200.0
2008-08-28 15:30:00,8.16,8.17,8.08,8.12,218100.0,7.0994,7.1081,7.0298,7.0646,218100.0
2008-08-28 15:35:00,8.12,8.16,8.1,8.12,199900.0,7.0646,7.0994,7.0472,7.0646,199900.0
2008-08-28 15:40:00,8.13,8.19,8.12,8.17,200200.0,7.0733,7.1255,7.0646,7.1081,200200.0
2008-08-28 15:45:00,8.17,8.18,8.13,8.15,134600.0,7.1081,7.1168,7.0733,7.0907,134600.0
2008-08-28 15:50:00,8.14,8.15,8.13,8.15,108800.0,7.082,7.0907,7.0733,7.0907,108800.0
2008-08-28 15:55:00,8.14,8.15,8.14,8.14,209200.0,7.082,7.0907,7.082,7.082,209200.0
2008-08-29 09:30:00,7.88,7.9,7.79,7.87,259200.0,6.8558,6.8732,6.7775,6.8471,259200.0
2008-08-29 09:35:00,7.88,7.9,7.76,7.79,194100.0,6.8558,6.8732,6.7514,6.7775,194100.0
2008-08-29 09:40:00,7.78,8.0,7.78,7.99,225700.0,6.7688,6.9602,6.7688,6.9515,225700.0
2008-08-29 09:45:00,7.99,8.05,7.92,7.93,306100.0,6.9515,7.0037,6.8906,6.8993,306100.0
2008-08-29 09:50:00,7.93,7.98,7.9,7.92,292500.0,6.8993,6.9428,6.8732,6.8906,292500.0
2008-08-29 09:55:00,7.92,7.93,7.82,7.91,153400.0,6.8906,6.8993,6.8036,6.8819,153400.0
2008-08-29 10:00:00,7.92,7.95,7.84,7.86,117100.0,6.8906,6.9167,6.821,6.8384,117100.0
2008-08-29 10:05:00,7.86,7.89,7.85,7.87,130700.0,6.8384,6.8645,6.8297,6.8471,130700.0
2008-08-29 10:10:00,7.87,7.89,7.81,7.81,189800.0,6.8471,6.8645,6.7949,6.7949,189800.0
2008-08-29 10:15:00,7.81,7.83,7.77,7.82,181200.0,6.7949,6.8123,6.7601,6.8036,181200.0
2008-08-29 10:20:00,7.81,7.83,7.78,7.8,140600.0,6.7949,6.8123,6.7688,6.7862,140600.0
2008-08-29 10:25:00,7.8,7.8,7.76,7.79,60700.0,6.7862,6.7862,6.7514,6.7775,60700.0
2008-08-29 10:30:00,7.79,7.88,7.78,7.8,71900.0,6.7775,6.8558,6.7688,6.7862,71900.0
2008-08-29 10:35:00,7.79,7.83,7.79,7.8,92100.0,6.7775,6.8123,6.7775,6.7862,92100.0
2008-08-29 10:40:00,7.8,7.8,7.71,7.74,118100.0,6.7862,6.7862,6.7079,6.734,118100.0
2008-08-29 10:45:00,7.74,7.77,7.71,7.72,206900.0,6.734,6.7601,6.7079,6.7166,206900.0
2008-08-29 10:50:00,7.72,7.78,7.72,7.78,69500.0,6.7166,6.7688,6.7166,6.7688,69500.0
2008-08-29 10:55:00,7.77,7.78,7.75,7.76,72900.0,6.7601,6.7688,6.7427,6.7514,72900.0
2008-08-29 11:00:00,7.75,7.78,7.73,7.74,188800.0,6.7427,6.7688,6.7253,6.734,188800.0
2008-08-29 11:05:00,7.74,7.77,7.73,7.76,134600.0,6.734,6.7601,6.7253,6.7514,134600.0
2008-08-29 11:10:00,7.76,7.84,7.76,7.84,227700.0,6.7514,6.821,6.7514,6.821,227700.0
2008-08-29 11:15:00,7.83,7.85,7.79,7.79,234100.0,6.8123,6.8297,6.7775,6.7775,234100.0
2008-08-29 11:20:00,7.8,7.82,7.77,7.77,170900.0,6.7862,6.8036,6.7601,6.7601,170900.0
2008-08-29 11:25:00,7.77,7.81,7.75,7.75,124400.0,6.7601,6.7949,6.7427,6.7427,124400.0
2008-08-29 11:30:00,7.75,7.76,7.71,7.75,149800.0,6.7427,6.7514,6.7079,6.7427,149800.0
2008-08-29 11:35:00,7.75,7.76,7.72,7.75,129400.0,6.7427,6.7514,6.7166,6.7427,129400.0
2008-08-29 11:40:00,7.74,7.77,7.74,7.76,90200.0,6.734,6.7601,6.734,6.7514,90200.0
2008-08-29 11:45:00,7.76,7.78,7.76,7.77,100900.0,6.7514,6.7688,6.7514,6.7601,100900.0
2008-08-29 11:50:00,7.77,7.78,7.76,7.78,63700.0,6.7601,6.7688,6.7514,6.7688,63700.0
2008-08-29 11:55:00,7.78,7.79,7.76,7.77,138500.0,6.7688,6.7775,6.7514,6.7601,138500.0
2008-08-29 12:00:00,7.77,7.77,7.75,7.76,87500.0,6.7601,6.7601,6.7427,6.7514,87500.0
2008-08-29 12:05:00,7.77,7.77,7.76,7.76,43200.0,6.7601,6.7601,6.7514,6.7514,43200.0
2008-08-29 12:10:00,7.76,7.77,7.76,7.77,29500.0,6.7514,6.7601,6.7514,6.7601,29500.0
2008-08-29 12:15:00,7.76,7.79,7.76,7.78,126500.0,6.7514,6.7775,6.7514,6.7688,126500.0
2008-08-29 12:20:00,7.78,7.84,7.77,7.81,103300.0,6.7688,6.821,6.7601,6.7949,103300.0
2008-08-29 12:25:00,7.8,7.88,7.8,7.84,118500.0,6.7862,6.8558,6.7862,6.821,118500.0
2008-08-29 12:30:00,7.85,7.89,7.84,7.88,63600.0,6.8297,6.8645,6.821,6.8558,63600.0
2008-08-29 12:35:00,7.88,7.92,7.88,7.89,83400.0,6.8558,6.8906,6.8558,6.8645,83400.0
2008-08-29 12:40:00,7.89,7.92,7.88,7.91,166000.0,6.8645,6.8906,6.8558,6.8819,166000.0
2008-08-29 12:45:00,7.92,7.97,7.92,7.96,111800.0,6.8906,6.9341,6.8906,6.9254,111800.0
2008-08-29 12:50:00,7.96,8.08,7.95,8.07,273500.0,6.9254,7.0298,6.9167,7.0211,273500.0
2008-08-29 12:55:00,8.07,8.07,8.0,8.02,154600.0,7.0211,7.0211,6.9602,6.9776,154600.0
2008-08-29 13:00:00,8.03,8.16,8.02,8.15,222200.0,6.9863,7.0994,6.9776,7.0907,222200.0
2008-08-29 13:05:00,8.16,8.19,8.13,8.15,227200.0,7.0994,7.1255,7.0733,7.0907,227200.0
2008-08-29 13:10:00,8.15,8.15,8.07,8.1,244600.0,7.0907,7.0907,7.0211,7.0472,244600.0
2008-08-29 13:15:00,8.1,8.12,8.08,8.11,182600.0,7.0472,7.0646,7.0298,7.0559,182600.0
2008-08-29 13:20:00,8.11,8.3,8.11,8.22,302400.0,7.0559,7.2212,7.0559,7.1516,302400.0
2008-08-29 13:25:00,8.23,8.25,8.14,8.2,281400.0,7.1603,7.1777,7.082,7.1342,281400.0
2008-08-29 13:30:00,8.19,8.23,8.11,8.11,184100.0,7.1255,7.1603,7.0559,7.0559,184100.0
2008-08-29 13:35:00,8.12,8.18,8.1,8.1,137000.0,7.0646,7.1168,7.0472,7.0472,137000.0
2008-08-29 13:40:00,8.1,8.18,8.1,8.18,88000.0,7.0472,7.1168,7.0472,7.1168,88000.0
2008-08-29 13:45:00,8.17,8.18,8.15,8.17,71600.0,7.1081,7.1168,7.0907,7.1081,71600.0
2008-08-29 13:50:00,8.17,8.18,8.13,8.13,59400.0,7.1081,7.1168,7.0733,7.0733,59400.0
2008-08-29 13:55:00,8.13,8.14,8.1,8.12,58100.0,7.0733,7.082,7.0472,7.0646,58100.0
2008-08-29 14:00:00,8.12,8.16,8.11,8.14,94700.0,7.0646,7.0994,7.0559,7.082,94700.0
2008-08-29 14:05:00,8.14,8.14,8.1,8.11,49600.0,7.082,7.082,7.0472,7.0559,49600.0
2008-08-29 14:10:00,8.1,8.16,8.1,8.16,62100.0,7.0472,7.0994,7.0472,7.0994,62100.0
2008-08-29 14:15:00,8.16,8.16,8.08,8.1,165000.0,7.0994,7.0994,7.0298,7.0472,165000.0
2008-08-29 14:20:00,8.1,8.11,8.09,8.09,179100.0,7.0472,7.0559,7.0385,7.0385,179100.0
2008-08-29 14:25:00,8.1,8.19,8.09,8.16,138400.0,7.0472,7.1255,7.0385,7.0994,138400.0
2008-08-29 14:30:00,8.16,8.22,8.15,8.22,139100.0,7.0994,7.1516,7.0907,7.1516,139100.0
2008-08-29 14:35:00,8.22,8.22,8.15,8.15,157200.0,7.1516,7.1516,7.0907,7.0907,157200.0
2008-08-29 14:40:00,8.15,8.21,8.15,8.19,105400.0,7.0907,7.1429,7.0907,7.1255,105400.0
2008-08-29 14:45:00,8.19,8.21,8.18,8.19,87200.0,7.1255,7.1429,7.1168,7.1255,87200.0
2008-08-29 14:50:00,8.2,8.2,8.18,8.18,63600.0,7.1342,7.1342,7.1168,7.1168,63600.0
2008-08-29 14:55:00,8.18,8.2,8.18,8.19,48800.0,7.1168,7.1342,7.1168,7.1255,48800.0
2008-08-29 15:00:00,8.19,8.2,8.17,8.17,62700.0,7.1255,7.1342,7.1081,7.1081,62700.0
2008-08-29 15:05:00,8.17,8.18,8.14,8.16,80500.0,7.1081,7.1168,7.082,7.0994,80500.0
2008-08-29 15:10:00,8.17,8.17,8.13,8.15,75600.0,7.1081,7.1081,7.0733,7.0907,75600.0
2008-08-29 15:15:00,8.15,8.16,8.1,8.12,101800.0,7.0907,7.0994,7.0472,7.0646,101800.0
2008-08-29 15:20:00,8.12,8.12,8.07,8.09,94900.0,7.0646,7.0646,7.0211,7.0385,94900.0
2008-08-29 15:25:00,8.09,8.12,8.07,8.08,85100.0,7.0385,7.0646,7.0211,7.0298,85100.0
2008-08-29 15:30:00,8.08,8.13,8.08,8.13,111100.0,7.0298,7.0733,7.0298,7.0733,111100.0
2008-08-29 15:35:00,8.14,8.15,8.1,8.11,140800.0,7.082,7.0907,7.0472,7.0559,140800.0
2008-08-29 15:40:00,8.11,8.13,8.09,8.12,118300.0,7.0559,7.0733,7.0385,7.0646,118300.0
2008-08-29 15:45:00,8.12,8.13,8.09,8.1,123300.0,7.0646,7.0733,7.0385,7.0472,123300.0
2008-08-29 15:50:00,8.1,8.12,8.08,8.09,156100.0,7.0472,7.0646,7.0298,7.0385,156100.0
2008-08-29 15:55:00,8.09,8.1,8.08,8.1,155800.0,7.0385,7.0472,7.0298,7.0472,155800.0
2008-09-02 09:30:00,9.29,9.9,9.29,9.63,1886800.0,8.0825,8.6133,8.0825,8.3783,1886800.0
2008-09-02 09:35:00,9.62,9.65,9.51,9.53,882000.0,8.3696,8.3957,8.2739,8.2913,882000.0
2008-09-02 09:40:00,9.53,9.6,9.35,9.36,702400.0,8.2913,8.3522,8.1347,8.1434,702400.0
2008-09-02 09:45:00,9.36,9.4,9.27,9.39,743500.0,8.1434,8.1782,8.0651,8.1695,743500.0
2008-09-02 09:50:00,9.38,9.43,9.37,9.42,414600.0,8.1608,8.2043,8.1521,8.1956,414600.0
2008-09-02 09:55:00,9.41,9.5,9.41,9.42,826500.0,8.1869,8.2652,8.1869,8.1956,826500.0
2008-09-02 10:00:00,9.42,9.43,9.31,9.4,796800.0,8.1956,8.2043,8.0999,8.1782,796800.0
2008-09-02 10:05:00,9.39,9.41,9.32,9.35,758000.0,8.1695,8.1869,8.1086,8.1347,758000.0
2008-09-02 10:10:00,9.36,9.41,9.28,9.4,519200.0,8.1434,8.1869,8.0738,8.1782,519200.0
2008-09-02 10:15:00,9.4,9.42,9.39,9.4,568800.0,8.1782,8.1956,8.1695,8.1782,568800.0
2008-09-02 10:20:00,9.4,9.42,9.37,9.4,444600.0,8.1782,8.1956,8.1521,8.1782,444600.0
2008-09-02 10:25:00,9.4,9.4,9.31,9.35,364100.0,8.1782,8.1782,8.0999,8.1347,364100.0
2008-09-02 10:30:00,9.35,9.36,9.26,9.29,569700.0,8.1347,8.1434,8.0564,8.0825,569700.0
2008-09-02 10:35:00,9.29,9.31,9.19,9.2,371900.0,8.0825,8.0999,7.9955,8.0042,371900.0
2008-09-02 10:40:00,9.2,9.23,9.12,9.12,399100.0,8.0042,8.0303,7.9346,7.9346,399100.0
2008-09-02 10:45:00,9.12,9.27,9.12,9.27,501500.0,7.9346,8.0651,7.9346,8.0651,501500.0
2008-09-02 10:50:00,9.27,9.36,9.25,9.32,468200.0,8.0651,8.1434,8.0477,8.1086,468200.0
2008-09-02 10:55:00,9.32,9.41,9.29,9.4,407200.0,8.1086,8.1869,8.0825,8.1782,407200.0
2008-09-02 11:00:00,9.4,9.43,9.34,9.34,546200.0,8.1782,8.2043,8.126,8.126,546200.0
2008-09-02 11:05:00,9.37,9.4,9.35,9.36,230800.0,8.1521,8.1782,8.1347,8.1434,230800.0
2008-09-02 11:10:00,9.35,9.39,9.33,9.36,247100.0,8.1347,8.1695,8.1173,8.1434,247100.0
2008-09-02 11:15:00,9.37,9.37,9.33,9.35,196500.0,8.1521,8.1521,8.1173,8.1347,196500.0
2008-09-02 11:20:00,9.35,9.35,9.32,9.35,165800.0,8.1347,8.1347,8.1086,8.1347,165800.0
2008-09-02 11:25:00,9.35,9.38,9.33,9.36,227500.0,8.1347,8.1608,8.1173,8.1434,227500.0
2008-09-02 11:30:00,9.37,9.42,9.36,9.42,187200.0,8.1521,8.1956,8.1434,8.1956,187200.0
2008-09-02 11:35:00,9.42,9.47,9.41,9.46,363600.0,8.1956,8.2391,8.1869,8.2304,363600.0
2008-09-02 11:40:00,9.46,9.5,9.44,9.48,451300.0,8.2304,8.2652,8.213,8.2478,451300.0
2008-09-02 11:45:00,9.49,9.49,9.43,9.44,513400.0,8.2565,8.2565,8.2043,8.213,513400.0
2008-09-02 11:50:00,9.45,9.47,9.4,9.46,389000.0,8.2217,8.2391,8.1782,8.2304,389000.0
2008-09-02 11:55:00,9.46,9.49,9.45,9.45,185400.0,8.2304,8.2565,8.2217,8.2217,185400.0
2008-09-02 12:00:00,9.45,9.46,9.45,9.46,71000.0,8.2217,8.2304,8.2217,8.2304,71000.0
2008-09-02 12:05:00,9.45,9.48,9.45,9.48,144300.0,8.2217,8.2478,8.2217,8.2478,144300.0
2008-09-02 12:10:00,9.48,9.48,9.46,9.47,119600.0,8.2478,8.2478,8.2304,8.2391,119600.0
2008-09-02 12:15:00,9.46,9.47,9.43,9.45,1511300.0,8.2304,8.2391,8.2043,8.2217,1511300.0
2008-09-02 12:20:00,9.45,9.46,9.37,9.42,253600.0,8.2217,8.2304,8.1521,8.1956,253600.0
2008-09-02 12:25:00,9.42,9.42,9.39,9.4,157000.0,8.1956,8.1956,8.1695,8.1782,157000.0
2008-09-02 12:30:00,9.4,9.43,9.39,9.4,136800.0,8.1782,8.2043,8.1695,8.1782,136800.0
2008-09-02 12:35:00,9.41,9.43,9.4,9.41,64300.0,8.1869,8.2043,8.1782,8.1869,64300.0
2008-09-02 12:40:00,9.41,9.41,9.36,9.38,125800.0,8.1869,8.1869,8.1434,8.1608,125800.0
2008-09-02 12:45:00,9.38,9.4,9.35,9.39,248400.0,8.1608,8.1782,8.1347,8.1695,248400.0
2008-09-02 12:50:00,9.39,9.43,9.38,9.43,272300.0,8.1695,8.2043,8.1608,8.2043,272300.0
2008-09-02 12:55:00,9.42,9.45,9.42,9.43,144700.0,8.1956,8.2217,8.1956,8.2043,144700.0
2008-09-02 13:00:00,9.42,9.43,9.41,9.42,200100.0,8.1956,8.2043,8.1869,8.1956,200100.0
2008-09-02 13:05:00,9.42,9.45,9.4,9.44,450100.0,8.1956,8.2217,8.1782,8.213,450100.0
2008-09-02 13:10:00,9.44,9.45,9.4,9.41,158600.0,8.213,8.2217,8.1782,8.1869,158600.0
2008-09-02 13:15:00,9.42,9.44,9.42,9.44,119300.0,8.1956,8.213,8.1956,8.213,119300.0
2008-09-02 13:20:00,9.44,9.45,9.42,9.45,106900.0,8.213,8.2217,8.1956,8.2217,106900.0
2008-09-02 13:25:00,9.45,9.45,9.4,9.45,349600.0,8.2217,8.2217,8.1782,8.2217,349600.0
2008-09-02 13:30:00,9.45,9.51,9.44,9.49,360000.0,8.2217,8.2739,8.213,8.2565,360000.0
2008-09-02 13:35:00,9.49,9.5,9.45,9.47,162000.0,8.2565,8.2652,8.2217,8.2391,162000.0
2008-09-02 13:40:00,9.47,9.48,9.41,9.43,199800.0,8.2391,8.2478,8.1869,8.2043,199800.0
2008-09-02 13:45:00,9.42,9.45,9.41,9.41,303800.0,8.1956,8.2217,8.1869,8.1869,303800.0
2008-09-02 13:50:00,9.4,9.41,9.29,9.31,382900.0,8.1782,8.1869,8.0825,8.0999,382900.0
2008-09-02 13:55:00,9.32,9.35,9.3,9.35,241300.0,8.1086,8.1347,8.0912,8.1347,241300.0
2008-09-02 14:00:00,9.35,9.4,9.33,9.35,596800.0,8.1347,8.1782,8.1173,8.1347,596800.0
2008-09-02 14:05:00,9.35,9.36,9.21,9.27,643900.0,8.1347,8.1434,8.0129,8.0651,643900.0
2008-09-02 14:10:00,9.27,9.3,9.17,9.26,590500.0,8.0651,8.0912,7.9781,8.0564,590500.0
2008-09-02 14:15:00,9.27,9.28,9.23,9.25,269100.0,8.0651,8.0738,8.0303,8.0477,269100.0
2008-09-02 14:20:00,9.25,9.26,9.1,9.22,571500.0,8.0477,8.0564,7.9172,8.0216,571500.0
2008-09-02 14:25:00,9.22,9.28,9.21,9.25,407700.0,8.0216,8.0738,8.0129,8.0477,407700.0
2008-09-02 14:30:00,9.25,9.31,9.23,9.27,378100.0,8.0477,8.0999,8.0303,8.0651,378100.0
2008-09-02 14:35:00,9.28,9.3,9.16,9.16,595100.0,8.0738,8.0912,7.9694,7.9694,595100.0
2008-09-02 14:40:00,9.17,9.21,9.15,9.18,248800.0,7.9781,8.0129,7.9607,7.9868,248800.0
2008-09-02 14:45:00,9.17,9.22,9.15,9.18,341600.0,7.9781,8.0216,7.9607,7.9868,341600.0
2008-09-02 14:50:00,9.17,9.21,9.1,9.12,313900.0,7.9781,8.0129,7.9172,7.9346,313900.0
2008-09-02 14:55:00,9.11,9.14,9.08,9.12,241100.0,7.9259,7.952,7.8998,7.9346,241100.0
2008-09-02 15:00:00,9.12,9.16,9.1,9.11,322200.0,7.9346,7.9694,7.9172,7.9259,322200.0
2008-09-02 15:05:00,9.12,9.19,9.11,9.12,401200.0,7.9346,7.9955,7.9259,7.9346,401200.0
2008-09-02 15:10:00,9.12,9.13,9.07,9.1,370500.0,7.9346,7.9433,7.8911,7.9172,370500.0
2008-09-02 15:15:00,9.1,9.13,9.07,9.09,271500.0,7.9172,7.9433,7.8911,7.9085,271500.0
2008-09-02 15:20:00,9.09,9.12,9.08,9.1,300800.0,7.9085,7.9346,7.8998,7.9172,300800.0
2008-09-02 15:25:00,9.11,9.21,9.08,9.19,419800.0,7.9259,8.0129,7.8998,7.9955,419800.0
2008-09-02 15:30:00,9.19,9.23,9.17,9.22,396400.0,7.9955,8.0303,7.9781,8.0216,396400.0
2008-09-02 15:35:00,9.23,9.24,9.2,9.24,290800.0,8.0303,8.039,8.0042,8.039,290800.0
2008-09-02 15:40:00,9.24,9.26,9.17,9.19,527500.0,8.039,8.0564,7.9781,7.9955,527500.0
2008-09-02 15:45:00,9.19,9.23,9.16,9.21,231700.0,7.9955,8.0303,7.9694,8.0129,231700.0
2008-09-02 15:50:00,9.2,9.25,9.2,9.23,195400.0,8.0042,8.0477,8.0042,8.0303,195400.0
2008-09-02 15:55:00,9.23,9.25,9.17,9.21,377200.0,8.0303,8.0477,7.9781,8.0129,377200.0
2008-09-03 09:30:00,9.37,9.42,9.28,9.35,374000.0,8.1521,8.1956,8.0738,8.1347,374000.0
2008-09-03 09:35:00,9.35,9.36,9.31,9.32,351500.0,8.1347,8.1434,8.0999,8.1086,351500.0
2008-09-03 09:40:00,9.32,9.32,9.23,9.27,245500.0,8.1086,8.1086,8.0303,8.0651,245500.0
2008-09-03 09:45:00,9.27,9.28,9.09,9.18,431900.0,8.0651,8.0738,7.9085,7.9868,431900.0
2008-09-03 09:50:00,9.18,9.33,9.18,9.25,297500.0,7.9868,8.1173,7.9868,8.0477,297500.0
2008-09-03 09:55:00,9.25,9.33,9.24,9.32,238600.0,8.0477,8.1173,8.039,8.1086,238600.0
2008-09-03 10:00:00,9.32,9.45,9.32,9.44,367700.0,8.1086,8.2217,8.1086,8.213,367700.0
2008-09-03 10:05:00,9.44,9.48,9.32,9.33,456900.0,8.213,8.2478,8.1086,8.1173,456900.0
2008-09-03 10:10:00,9.34,9.5,9.31,9.5,434200.0,8.126,8.2652,8.0999,8.2652,434200.0
2008-09-03 10:15:00,9.5,9.5,9.42,9.42,263900.0,8.2652,8.2652,8.1956,8.1956,263900.0
2008-09-03 10:20:00,9.42,9.6,9.39,9.58,465200.0,8.1956,8.3522,8.1695,8.3348,465200.0
2008-09-03 10:25:00,9.6,9.63,9.55,9.6,335400.0,8.3522,8.3783,8.3087,8.3522,335400.0
2008-09-03 10:30:00,9.61,9.62,9.56,9.6,357000.0,8.3609,8.3696,8.3174,8.3522,357000.0
2008-09-03 10:35:00,9.61,9.72,9.6,9.65,441800.0,8.3609,8.4566,8.3522,8.3957,441800.0
2008-09-03 10:40:00,9.65,9.74,9.64,9.66,372200.0,8.3957,8.474,8.387,8.4044,372200.0
2008-09-03 10:45:00,9.66,9.67,9.48,9.51,321200.0,8.4044,8.4131,8.2478,8.2739,321200.0
2008-09-03 10:50:00,9.5,9.57,9.5,9.55,236700.0,8.2652,8.3261,8.2652,8.3087,236700.0
2008-09-03 10:55:00,9.55,9.59,9.52,9.56,363400.0,8.3087,8.3435,8.2826,8.3174,363400.0
2008-09-03 11:00:00,9.55,9.63,9.55,9.57,286200.0,8.3087,8.3783,8.3087,8.3261,286200.0
2008-09-03 11:05:00,9.56,9.63,9.54,9.63,348200.0,8.3174,8.3783,8.3,8.3783,348200.0
2008-09-03 11:10:00,9.63,9.63,9.51,9.51,226800.0,8.3783,8.3783,8.2739,8.2739,226800.0
2008-09-03 11:15:00,9.52,9.55,9.48,9.5,143400.0,8.2826,8.3087,8.2478,8.2652,143400.0
2008-09-03 11:20:00,9.49,9.55,9.46,9.53,251000.0,8.2565,8.3087,8.2304,8.2913,251000.0
2008-09-03 11:25:00,9.53,9.54,9.45,9.5,175400.0,8.2913,8.3,8.2217,8.2652,175400.0
2008-09-03 11:30:00,9.5,9.52,9.41,9.44,240100.0,8.2652,8.2826,8.1869,8.213,240100.0
2008-09-03 11:35:00,9.44,9.45,9.36,9.44,251500.0,8.213,8.2217,8.1434,8.213,251500.0
2008-09-03 11:40:00,9.45,9.48,9.35,9.38,260900.0,8.2217,8.2478,8.1347,8.1608,260900.0
2008-09-03 11:45:00,9.38,9.42,9.36,9.42,208000.0,8.1608,8.1956,8.1434,8.1956,208000.0
2008-09-03 11:50:00,9.42,9.49,9.4,9.47,190700.0,8.1956,8.2565,8.1782,8.2391,190700.0
2008-09-03 11:55:00,9.46,9.47,9.35,9.36,292100.0,8.2304,8.2391,8.1347,8.1434,292100.0
2008-09-03 12:00:00,9.36,9.36,9.25,9.36,245100.0,8.1434,8.1434,8.0477,8.1434,245100.0
2008-09-03 12:05:00,9.36,9.41,9.23,9.23,230700.0,8.1434,8.1869,8.0303,8.0303,230700.0
2008-09-03 12:10:00,9.24,9.37,9.24,9.36,181800.0,8.039,8.1521,8.039,8.1434,181800.0
2008-09-03 12:15:00,9.36,9.38,9.28,9.35,120500.0,8.1434,8.1608,8.0738,8.1347,120500.0
2008-09-03 12:20:00,9.35,9.36,9.24,9.33,277700.0,8.1347,8.1434,8.039,8.1173,277700.0
2008-09-03 12:25:00,9.32,9.37,9.3,9.34,155300.0,8.1086,8.1521,8.0912,8.126,155300.0
2008-09-03 12:30:00,9.34,9.35,9.25,9.3,210300.0,8.126,8.1347,8.0477,8.0912,210300.0
2008-09-03 12:35:00,9.3,9.41,9.3,9.41,147800.0,8.0912,8.1869,8.0912,8.1869,147800.0
2008-09-03 12:40:00,9.4,9.4,9.3,9.35,93400.0,8.1782,8.1782,8.0912,8.1347,93400.0
2008-09-03 12:45:00,9.35,9.37,9.32,9.32,73400.0,8.1347,8.1521,8.1086,8.1086,73400.0
2008-09-03 12:50:00,9.33,9.37,9.31,9.32,100200.0,8.1173,8.1521,8.0999,8.1086,100200.0
2008-09-03 12:55:00,9.32,9.33,9.27,9.31,57300.0,8.1086,8.1173,8.0651,8.0999,57300.0
2008-09-03 13:00:00,9.31,9.31,9.21,9.28,140100.0,8.0999,8.0999,8.0129,8.0738,140100.0
2008-09-03 13:05:00,9.29,9.29,9.23,9.27,83300.0,8.0825,8.0825,8.0303,8.0651,83300.0
2008-09-03 13:10:00,9.27,9.34,9.25,9.32,66500.0,8.0651,8.126,8.0477,8.1086,66500.0
2008-09-03 13:15:00,9.32,9.33,9.26,9.31,104300.0,8.1086,8.1173,8.0564,8.0999,104300.0
2008-09-03 13:20:00,9.31,9.33,9.28,9.3,112300.0,8.0999,8.1173,8.0738,8.0912,112300.0
2008-09-03 13:25:00,9.3,9.3,9.25,9.25,126200.0,8.0912,8.0912,8.0477,8.0477,126200.0
2008-09-03 13:30:00,9.25,9.26,9.18,9.18,227700.0,8.0477,8.0564,7.9868,7.9868,227700.0
2008-09-03 13:35:00,9.19,9.21,9.1,9.1,267600.0,7.9955,8.0129,7.9172,7.9172,267600.0
2008-09-03 13:40:00,9.11,9.11,9.05,9.1,280500.0,7.9259,7.9259,7.8737,7.9172,280500.0
2008-09-03 13:45:00,9.1,9.18,9.09,9.13,235200.0,7.9172,7.9868,7.9085,7.9433,235200.0
2008-09-03 13:50:00,9.13,9.16,9.13,9.15,119900.0,7.9433,7.9694,7.9433,7.9607,119900.0
2008-09-03 13:55:00,9.15,9.15,9.05,9.06,265400.0,7.9607,7.9607,7.8737,7.8824,265400.0
2008-09-03 14:00:00,9.06,9.14,8.99,9.13,385000.0,7.8824,7.952,7.8215,7.9433,385000.0
2008-09-03 14:05:00,9.13,9.14,9.06,9.06,322700.0,7.9433,7.952,7.8824,7.8824,322700.0
2008-09-03 14:10:00,9.07,9.07,8.97,9.01,262400.0,7.8911,7.8911,7.8041,7.8389,262400.0
2008-09-03 14:15:00,9.01,9.1,9.0,9.08,158800.0,7.8389,7.9172,7.8302,7.8998,158800.0
2008-09-03 14:20:00,9.07,9.08,9.01,9.04,257700.0,7.8911,7.8998,7.8389,7.865,257700.0
2008-09-03 14:25:00,9.03,9.08,9.02,9.03,215800.0,7.8563,7.8998,7.8476,7.8563,215800.0
2008-09-03 14:30:00,9.03,9.05,9.02,9.03,108100.0,7.8563,7.8737,7.8476,7.8563,108100.0
2008-09-03 14:35:00,9.02,9.06,9.02,9.05,162800.0,7.8476,7.8824,7.8476,7.8737,162800.0
2008-09-03 14:40:00,9.06,9.06,9.02,9.04,77300.0,7.8824,7.8824,7.8476,7.865,77300.0
2008-09-03 14:45:00,9.04,9.04,9.01,9.02,73100.0,7.865,7.865,7.8389,7.8476,73100.0
2008-09-03 14:50:00,9.02,9.06,9.0,9.04,181900.0,7.8476,7.8824,7.8302,7.865,181900.0
2008-09-03 14:55:00,9.04,9.08,9.04,9.07,97400.0,7.865,7.8998,7.865,7.8911,97400.0
2008-09-03 15:00:00,9.07,9.11,9.03,9.03,197100.0,7.8911,7.9259,7.8563,7.8563,197100.0
2008-09-03 15:05:00,9.03,9.05,9.01,9.03,175800.0,7.8563,7.8737,7.8389,7.8563,175800.0
2008-09-03 15:10:00,9.02,9.06,9.01,9.03,154000.0,7.8476,7.8824,7.8389,7.8563,154000.0
2008-09-03 15:15:00,9.03,9.04,9.0,9.03,260900.0,7.8563,7.865,7.8302,7.8563,260900.0
2008-09-03 15:20:00,9.02,9.12,9.01,9.08,203300.0,7.8476,7.9346,7.8389,7.8998,203300.0
2008-09-03 15:25:00,9.08,9.1,9.02,9.04,141400.0,7.8998,7.9172,7.8476,7.865,141400.0
2008-09-03 15:30:00,9.03,9.06,9.02,9.04,183700.0,7.8563,7.8824,7.8476,7.865,183700.0
2008-09-03 15:35:00,9.03,9.07,9.02,9.04,181000.0,7.8563,7.8911,7.8476,7.865,181000.0
2008-09-03 15:40:00,9.04,9.05,9.02,9.03,192600.0,7.865,7.8737,7.8476,7.8563,192600.0
2008-09-03 15:45:00,9.03,9.06,9.02,9.06,203600.0,7.8563,7.8824,7.8476,7.8824,203600.0
2008-09-03 15:50:00,9.05,9.07,9.05,9.05,214800.0,7.8737,7.8911,7.8737,7.8737,214800.0
2008-09-03 15:55:00,9.05,9.07,9.05,9.05,237700.0,7.8737,7.8911,7.8737,7.8737,237700.0
2008-09-04 09:30:00,9.03,9.13,8.95,9.02,287500.0,7.8563,7.9433,7.7867,7.8476,287500.0
2008-09-04 09:35:00,9.02,9.17,9.02,9.1,174300.0,7.8476,7.9781,7.8476,7.9172,174300.0
2008-09-04 09:40:00,9.11,9.11,9.03,9.06,117300.0,7.9259,7.9259,7.8563,7.8824,117300.0
2008-09-04 09:45:00,9.07,9.08,9.02,9.05,194700.0,7.8911,7.8998,7.8476,7.8737,194700.0
2008-09-04 09:50:00,9.04,9.07,9.03,9.04,143100.0,7.865,7.8911,7.8563,7.865,143100.0
2008-09-04 09:55:00,9.05,9.12,9.03,9.1,176200.0,7.8737,7.9346,7.8563,7.9172,176200.0
2008-09-04 10:00:00,9.09,9.17,9.09,9.17,115700.0,7.9085,7.9781,7.9085,7.9781,115700.0
2008-09-04 10:05:00,9.17,9.3,9.15,9.29,297300.0,7.9781,8.0912,7.9607,8.0825,297300.0
2008-09-04 10:10:00,9.29,9.34,9.26,9.32,293700.0,8.0825,8.126,8.0564,8.1086,293700.0
2008-09-04 10:15:00,9.32,9.32,9.25,9.27,111000.0,8.1086,8.1086,8.0477,8.0651,111000.0
2008-09-04 10:20:00,9.26,9.38,9.26,9.37,256400.0,8.0564,8.1608,8.0564,8.1521,256400.0
2008-09-04 10:25:00,9.36,9.37,9.27,9.28,150600.0,8.1434,8.1521,8.0651,8.0738,150600.0
2008-09-04 10:30:00,9.28,9.28,9.16,9.19,213900.0,8.0738,8.0738,7.9694,7.9955,213900.0
2008-09-04 10:35:00,9.2,9.25,9.07,9.11,536600.0,8.0042,8.0477,7.8911,7.9259,536600.0
2008-09-04 10:40:00,9.11,9.12,9.05,9.11,214600.0,7.9259,7.9346,7.8737,7.9259,214600.0
2008-09-04 10:45:00,9.11,9.19,9.1,9.14,250500.0,7.9259,7.9955,7.9172,7.952,250500.0
2008-09-04 10:50:00,9.13,9.22,9.12,9.18,191300.0,7.9433,8.0216,7.9346,7.9868,191300.0
2008-09-04 10:55:00,9.18,9.26,9.14,9.25,371200.0,7.9868,8.0564,7.952,8.0477,371200.0
2008-09-04 11:00:00,9.25,9.26,9.14,9.21,502800.0,8.0477,8.0564,7.952,8.0129,502800.0
2008-09-04 11:05:00,9.22,9.26,9.2,9.25,239500.0,8.0216,8.0564,8.0042,8.0477,239500.0
2008-09-04 11:10:00,9.25,9.35,9.22,9.35,328700.0,8.0477,8.1347,8.0216,8.1347,328700.0
2008-09-04 11:15:00,9.35,9.44,9.26,9.44,470900.0,8.1347,8.213,8.0564,8.213,470900.0
2008-09-04 11:20:00,9.45,9.49,9.36,9.45,692100.0,8.2217,8.2565,8.1434,8.2217,692100.0
2008-09-04 11:25:00,9.45,9.58,9.45,9.57,691000.0,8.2217,8.3348,8.2217,8.3261,691000.0
2008-09-04 11:30:00,9.58,9.6,9.25,9.42,694100.0,8.3348,8.3522,8.0477,8.1956,694100.0
2008-09-04 11:35:00,9.43,9.43,9.34,9.38,244100.0,8.2043,8.2043,8.126,8.1608,244100.0
2008-09-04 11:40:00,9.38,9.42,9.36,9.41,194800.0,8.1608,8.1956,8.1434,8.1869,194800.0
2008-09-04 11:45:00,9.4,9.4,9.35,9.37,135500.0,8.1782,8.1782,8.1347,8.1521,135500.0
2008-09-04 11:50:00,9.36,9.41,9.36,9.36,162300.0,8.1434,8.1869,8.1434,8.1434,162300.0
2008-09-04 11:55:00,9.36,9.38,9.26,9.26,281300.0,8.1434,8.1608,8.0564,8.0564,281300.0
2008-09-04 12:00:00,9.26,9.32,9.25,9.28,174900.0,8.0564,8.1086,8.0477,8.0738,174900.0
2008-09-04 12:05:00,9.28,9.29,9.25,9.25,207000.0,8.0738,8.0825,8.0477,8.0477,207000.0
2008-09-04 12:10:00,9.26,9.3,9.2,9.28,237600.0,8.0564,8.0912,8.0042,8.0738,237600.0
2008-09-04 12:15:00,9.28,9.35,9.27,9.3,198500.0,8.0738,8.1347,8.0651,8.0912,198500.0
2008-09-04 12:20:00,9.29,9.31,9.25,9.27,196100.0,8.0825,8.0999,8.0477,8.0651,196100.0
2008-09-04 12:25:00,9.27,9.34,9.25,9.34,163000.0,8.0651,8.126,8.0477,8.126,163000.0
2008-09-04 12:30:00,9.33,9.35,9.3,9.35,188600.0,8.1173,8.1347,8.0912,8.1347,188600.0
2008-09-04 12:35:00,9.35,9.36,9.27,9.31,310000.0,8.1347,8.1434,8.0651,8.0999,310000.0
2008-09-04 12:40:00,9.31,9.34,9.3,9.31,103200.0,8.0999,8.126,8.0912,8.0999,103200.0
2008-09-04 12:45:00,9.31,9.31,9.25,9.25,171700.0,8.0999,8.0999,8.0477,8.0477,171700.0
2008-09-04 12:50:00,9.26,9.3,9.26,9.27,153500.0,8.0564,8.0912,8.0564,8.0651,153500.0
2008-09-04 12:55:00,9.27,9.3,9.27,9.28,66900.0,8.0651,8.0912,8.0651,8.0738,66900.0
2008-09-04 13:00:00,9.28,9.31,9.26,9.28,170000.0,8.0738,8.0999,8.0564,8.0738,170000.0
2008-09-04 13:05:00,9.28,9.28,9.21,9.21,175000.0,8.0738,8.0738,8.0129,8.0129,175000.0
2008-09-04 13:10:00,9.21,9.24,9.18,9.18,190300.0,8.0129,8.039,7.9868,7.9868,190300.0
2008-09-04 13:15:00,9.18,9.18,9.07,9.08,146500.0,7.9868,7.9868,7.8911,7.8998,146500.0
2008-09-04 13:20:00,9.09,9.09,9.02,9.02,204600.0,7.9085,7.9085,7.8476,7.8476,204600.0
2008-09-04 13:25:00,9.01,9.02,8.98,9.01,265400.0,7.8389,7.8476,7.8128,7.8389,265400.0
2008-09-04 13:30:00,9.01,9.03,8.98,8.98,594700.0,7.8389,7.8563,7.8128,7.8128,594700.0
2008-09-04 13:35:00,8.98,8.98,8.92,8.95,354700.0,7.8128,7.8128,7.7606,7.7867,354700.0
2008-09-04 13:40:00,8.95,9.0,8.94,9.0,159100.0,7.7867,7.8302,7.778,7.8302,159100.0
2008-09-04 13:45:00,9.0,9.02,8.95,9.01,158600.0,7.8302,7.8476,7.7867,7.8389,158600.0
2008-09-04 13:50:00,9.01,9.01,8.96,8.98,68200.0,7.8389,7.8389,7.7954,7.8128,68200.0
2008-09-04 13:55:00,8.98,9.04,8.97,9.01,232400.0,7.8128,7.865,7.8041,7.8389,232400.0
2008-09-04 14:00:00,9.01,9.01,8.96,8.98,136900.0,7.8389,7.8389,7.7954,7.8128,136900.0
2008-09-04 14:05:00,8.98,9.0,8.95,8.96,85600.0,7.8128,7.8302,7.7867,7.7954,85600.0
2008-09-04 14:10:00,8.96,9.04,8.96,9.04,207200.0,7.7954,7.865,7.7954,7.865,207200.0
2008-09-04 14:15:00,9.03,9.08,9.0,9.03,173700.0,7.8563,7.8998,7.8302,7.8563,173700.0
2008-09-04 14:20:00,9.04,9.08,9.0,9.02,161000.0,7.865,7.8998,7.8302,7.8476,161000.0
2008-09-04 14:25:00,9.01,9.07,9.01,9.03,120200.0,7.8389,7.8911,7.8389,7.8563,120200.0
2008-09-04 14:30:00,9.02,9.06,9.0,9.01,122100.0,7.8476,7.8824,7.8302,7.8389,122100.0
2008-09-04 14:35:00,9.0,9.07,8.99,9.07,83000.0,7.8302,7.8911,7.8215,7.8911,83000.0
2008-09-04 14:40:00,9.06,9.07,9.03,9.06,67100.0,7.8824,7.8911,7.8563,7.8824,67100.0
2008-09-04 14:45:00,9.06,9.06,9.02,9.03,88600.0,7.8824,7.8824,7.8476,7.8563,88600.0
2008-09-04 14:50:00,9.03,9.03,9.0,9.02,187500.0,7.8563,7.8563,7.8302,7.8476,187500.0
2008-09-04 14:55:00,9.01,9.07,8.99,8.99,145500.0,7.8389,7.8911,7.8215,7.8215,145500.0
2008-09-04 15:00:00,9.0,9.03,8.99,9.0,120500.0,7.8302,7.8563,7.8215,7.8302,120500.0
2008-09-04 15:05:00,9.0,9.06,8.99,9.05,185600.0,7.8302,7.8824,7.8215,7.8737,185600.0
2008-09-04 15:10:00,9.05,9.12,9.04,9.1,119300.0,7.8737,7.9346,7.865,7.9172,119300.0
2008-09-04 15:15:00,9.11,9.14,9.03,9.05,278900.0,7.9259,7.952,7.8563,7.8737,278900.0
2008-09-04 15:20:00,9.04,9.04,8.97,8.99,139900.0,7.865,7.865,7.8041,7.8215,139900.0
2008-09-04 15:25:00,8.99,9.04,8.98,8.99,119400.0,7.8215,7.865,7.8128,7.8215,119400.0
2008-09-04 15:30:00,9.0,9.01,8.95,8.99,139700.0,7.8302,7.8389,7.7867,7.8215,139700.0
2008-09-04 15:35:00,9.0,9.01,8.95,8.96,133500.0,7.8302,7.8389,7.7867,7.7954,133500.0
2008-09-04 15:40:00,8.95,9.04,8.95,9.02,167000.0,7.7867,7.865,7.7867,7.8476,167000.0
2008-09-04 15:45:00,9.02,9.03,9.0,9.01,162200.0,7.8476,7.8563,7.8302,7.8389,162200.0
2008-09-04 15:50:00,9.01,9.03,8.96,8.97,319600.0,7.8389,7.8563,7.7954,7.8041,319600.0
2008-09-04 15:55:00,8.97,8.98,8.95,8.96,346500.0,7.8041,7.8128,7.7867,7.7954,346500.0
2008-09-05 09:30:00,8.84,9.02,8.82,8.93,209700.0,7.691,7.8476,7.6736,7.7693,209700.0
2008-09-05 09:35:00,8.93,8.96,8.85,8.89,243800.0,7.7693,7.7954,7.6997,7.7345,243800.0
2008-09-05 09:40:00,8.88,9.14,8.87,9.14,210300.0,7.7258,7.952,7.7171,7.952,210300.0
2008-09-05 09:45:00,9.13,9.29,9.11,9.11,353400.0,7.9433,8.0825,7.9259,7.9259,353400.0
2008-09-05 09:50:00,9.12,9.18,9.08,9.13,299100.0,7.9346,7.9868,7.8998,7.9433,299100.0
2008-09-05 09:55:00,9.13,9.15,9.02,9.02,200700.0,7.9433,7.9607,7.8476,7.8476,200700.0
2008-09-05 10:00:00,9.02,9.16,8.97,9.16,365000.0,7.8476,7.9694,7.8041,7.9694,365000.0
2008-09-05 10:05:00,9.15,9.17,9.05,9.11,276900.0,7.9607,7.9781,7.8737,7.9259,276900.0
2008-09-05 10:10:00,9.11,9.11,9.03,9.04,165000.0,7.9259,7.9259,7.8563,7.865,165000.0
2008-09-05 10:15:00,9.04,9.08,9.0,9.08,251500.0,7.865,7.8998,7.8302,7.8998,251500.0
2008-09-05 10:20:00,9.08,9.15,9.08,9.13,409100.0,7.8998,7.9607,7.8998,7.9433,409100.0
2008-09-05 10:25:00,9.14,9.26,9.13,9.22,413200.0,7.952,8.0564,7.9433,8.0216,413200.0
2008-09-05 10:30:00,9.22,9.24,9.13,9.19,329900.0,8.0216,8.039,7.9433,7.9955,329900.0
2008-09-05 10:35:00,9.2,9.33,9.19,9.3,533600.0,8.0042,8.1173,7.9955,8.0912,533600.0
2008-09-05 10:40:00,9.3,9.31,9.21,9.25,323900.0,8.0912,8.0999,8.0129,8.0477,323900.0
2008-09-05 10:45:00,9.25,9.27,9.12,9.14,287800.0,8.0477,8.0651,7.9346,7.952,287800.0
2008-09-05 10:50:00,9.13,9.2,9.1,9.15,428800.0,7.9433,8.0042,7.9172,7.9607,428800.0
2008-09-05 10:55:00,9.15,9.18,9.11,9.15,430300.0,7.9607,7.9868,7.9259,7.9607,430300.0
2008-09-05 11:00:00,9.15,9.21,9.13,9.15,279600.0,7.9607,8.0129,7.9433,7.9607,279600.0
2008-09-05 11:05:00,9.15,9.18,9.08,9.12,330800.0,7.9607,7.9868,7.8998,7.9346,330800.0
2008-09-05 11:10:00,9.12,9.13,9.01,9.02,171200.0,7.9346,7.9433,7.8389,7.8476,171200.0
2008-09-05 11:15:00,9.01,9.06,8.99,9.01,214700.0,7.8389,7.8824,7.8215,7.8389,214700.0
2008-09-05 11:20:00,9.0,9.05,9.0,9.0,208700.0,7.8302,7.8737,7.8302,7.8302,208700.0
2008-09-05 11:25:00,9.01,9.06,9.0,9.05,162900.0,7.8389,7.8824,7.8302,7.8737,162900.0
2008-09-05 11:30:00,9.06,9.1,9.02,9.06,102200.0,7.8824,7.9172,7.8476,7.8824,102200.0
2008-09-05 11:35:00,9.06,9.06,9.01,9.02,113400.0,7.8824,7.8824,7.8389,7.8476,113400.0
2008-09-05 11:40:00,9.02,9.11,9.02,9.08,132200.0,7.8476,7.9259,7.8476,7.8998,132200.0
2008-09-05 11:45:00,9.08,9.15,9.07,9.11,183500.0,7.8998,7.9607,7.8911,7.9259,183500.0
2008-09-05 11:50:00,9.11,9.14,9.06,9.08,224100.0,7.9259,7.952,7.8824,7.8998,224100.0
2008-09-05 11:55:00,9.08,9.12,9.06,9.1,84900.0,7.8998,7.9346,7.8824,7.9172,84900.0
2008-09-05 12:00:00,9.1,9.12,9.07,9.08,94500.0,7.9172,7.9346,7.8911,7.8998,94500.0
2008-09-05 12:05:00,9.08,9.1,9.07,9.07,79400.0,7.8998,7.9172,7.8911,7.8911,79400.0
2008-09-05 12:10:00,9.06,9.06,9.0,9.02,148200.0,7.8824,7.8824,7.8302,7.8476,148200.0
2008-09-05 12:15:00,9.02,9.1,9.01,9.07,82600.0,7.8476,7.9172,7.8389,7.8911,82600.0
2008-09-05 12:20:00,9.07,9.08,9.04,9.04,51000.0,7.8911,7.8998,7.865,7.865,51000.0
2008-09-05 12:25:00,9.05,9.06,9.02,9.05,63400.0,7.8737,7.8824,7.8476,7.8737,63400.0
2008-09-05 12:30:00,9.05,9.14,9.05,9.1,287200.0,7.8737,7.952,7.8737,7.9172,287200.0
2008-09-05 12:35:00,9.1,9.17,9.1,9.14,206900.0,7.9172,7.9781,7.9172,7.952,206900.0
2008-09-05 12:40:00,9.14,9.16,9.1,9.16,143900.0,7.952,7.9694,7.9172,7.9694,143900.0
2008-09-05 12:45:00,9.16,9.22,9.14,9.19,230000.0,7.9694,8.0216,7.952,7.9955,230000.0
2008-09-05 12:50:00,9.2,9.25,9.16,9.22,210500.0,8.0042,8.0477,7.9694,8.0216,210500.0
2008-09-05 12:55:00,9.22,9.22,9.15,9.16,152800.0,8.0216,8.0216,7.9607,7.9694,152800.0
2008-09-05 13:00:00,9.17,9.17,9.11,9.12,156900.0,7.9781,7.9781,7.9259,7.9346,156900.0
2008-09-05 13:05:00,9.11,9.16,9.11,9.14,159100.0,7.9259,7.9694,7.9259,7.952,159100.0
2008-09-05 13:10:00,9.14,9.23,9.13,9.22,144100.0,7.952,8.0303,7.9433,8.0216,144100.0
2008-09-05 13:15:00,9.22,9.25,9.19,9.22,102900.0,8.0216,8.0477,7.9955,8.0216,102900.0
2008-09-05 13:20:00,9.21,9.23,9.16,9.19,77300.0,8.0129,8.0303,7.9694,7.9955,77300.0
2008-09-05 13:25:00,9.2,9.23,9.2,9.23,79500.0,8.0042,8.0303,8.0042,8.0303,79500.0
2008-09-05 13:30:00,9.23,9.27,9.23,9.23,160800.0,8.0303,8.0651,8.0303,8.0303,160800.0
2008-09-05 13:35:00,9.23,9.23,9.15,9.16,197000.0,8.0303,8.0303,7.9607,7.9694,197000.0
2008-09-05 13:40:00,9.16,9.21,9.12,9.15,162400.0,7.9694,8.0129,7.9346,7.9607,162400.0
2008-09-05 13:45:00,9.15,9.16,9.12,9.13,101200.0,7.9607,7.9694,7.9346,7.9433,101200.0
2008-09-05 13:50:00,9.13,9.14,9.12,9.12,138300.0,7.9433,7.952,7.9346,7.9346,138300.0
2008-09-05 13:55:00,9.13,9.17,9.12,9.15,103600.0,7.9433,7.9781,7.9346,7.9607,103600.0
2008-09-05 14:00:00,9.15,9.15,9.07,9.12,220900.0,7.9607,7.9607,7.8911,7.9346,220900.0
2008-09-05 14:05:00,9.12,9.14,9.08,9.1,71300.0,7.9346,7.952,7.8998,7.9172,71300.0
2008-09-05 14:10:00,9.09,9.11,9.05,9.09,108300.0,7.9085,7.9259,7.8737,7.9085,108300.0
2008-09-05 14:15:00,9.09,9.12,9.06,9.12,110900.0,7.9085,7.9346,7.8824,7.9346,110900.0
2008-09-05 14:20:00,9.12,9.13,9.05,9.09,213700.0,7.9346,7.9433,7.8737,7.9085,213700.0
2008-09-05 14:25:00,9.09,9.11,9.03,9.03,170200.0,7.9085,7.9259,7.8563,7.8563,170200.0
2008-09-05 14:30:00,9.04,9.07,9.01,9.05,103200.0,7.865,7.8911,7.8389,7.8737,103200.0
2008-09-05 14:35:00,9.05,9.08,9.02,9.03,91200.0,7.8737,7.8998,7.8476,7.8563,91200.0
2008-09-05 14:40:00,9.03,9.04,9.02,9.03,56700.0,7.8563,7.865,7.8476,7.8563,56700.0
2008-09-05 14:45:00,9.03,9.03,9.01,9.02,117500.0,7.8563,7.8563,7.8389,7.8476,117500.0
2008-09-05 14:50:00,9.02,9.04,8.97,9.0,116900.0,7.8476,7.865,7.8041,7.8302,116900.0
2008-09-05 14:55:00,8.99,9.04,8.98,9.01,157800.0,7.8215,7.865,7.8128,7.8389,157800.0
2008-09-05 15:00:00,9.01,9.03,8.99,9.0,58000.0,7.8389,7.8563,7.8215,7.8302,58000.0
2008-09-05 15:05:00,9.0,9.01,8.96,8.97,100300.0,7.8302,7.8389,7.7954,7.8041,100300.0
2008-09-05 15:10:00,8.97,8.99,8.95,8.96,70600.0,7.8041,7.8215,7.7867,7.7954,70600.0
2008-09-05 15:15:00,8.97,9.02,8.96,9.0,71400.0,7.8041,7.8476,7.7954,7.8302,71400.0
2008-09-05 15:20:00,8.99,8.99,8.95,8.96,108700.0,7.8215,7.8215,7.7867,7.7954,108700.0
2008-09-05 15:25:00,8.95,8.99,8.94,8.97,104900.0,7.7867,7.8215,7.778,7.8041,104900.0
2008-09-05 15:30:00,8.97,8.97,8.93,8.93,108000.0,7.8041,7.8041,7.7693,7.7693,108000.0
2008-09-05 15:35:00,8.93,8.94,8.9,8.91,191400.0,7.7693,7.778,7.7432,7.7519,191400.0
2008-09-05 15:40:00,8.91,8.92,8.86,8.86,416100.0,7.7519,7.7606,7.7084,7.7084,416100.0
2008-09-05 15:45:00,8.87,8.92,8.84,8.89,708500.0,7.7171,7.7606,7.691,7.7345,708500.0
2008-09-05 15:50:00,8.89,8.92,8.86,8.86,263700.0,7.7345,7.7606,7.7084,7.7084,263700.0
2008-09-05 15:55:00,8.86,8.88,8.81,8.87,284700.0,7.7084,7.7258,7.6649,7.7171,284700.0
2008-09-08 09:30:00,8.79,9.09,8.76,8.93,231500.0,7.6475,7.9085,7.6214,7.7693,231500.0
2008-09-08 09:35:00,8.9,8.96,8.83,8.89,162800.0,7.7432,7.7954,7.6823,7.7345,162800.0
2008-09-08 09:40:00,8.88,8.89,8.74,8.76,152700.0,7.7258,7.7345,7.604,7.6214,152700.0
2008-09-08 09:45:00,8.76,8.77,8.65,8.68,280300.0,7.6214,7.6301,7.5257,7.5518,280300.0
2008-09-08 09:50:00,8.68,8.68,8.55,8.55,152100.0,7.5518,7.5518,7.4387,7.4387,152100.0
2008-09-08 09:55:00,8.55,8.65,8.53,8.63,402500.0,7.4387,7.5257,7.4213,7.5083,402500.0
2008-09-08 10:00:00,8.64,8.65,8.52,8.57,460900.0,7.517,7.5257,7.4126,7.4561,460900.0
2008-09-08 10:05:00,8.56,8.57,8.45,8.53,445800.0,7.4474,7.4561,7.3517,7.4213,445800.0
2008-09-08 10:10:00,8.54,8.62,8.52,8.61,238800.0,7.43,7.4996,7.4126,7.4909,238800.0
2008-09-08 10:15:00,8.61,8.61,8.51,8.54,235100.0,7.4909,7.4909,7.4039,7.43,235100.0
2008-09-08 10:20:00,8.55,8.68,8.55,8.63,300700.0,7.4387,7.5518,7.4387,7.5083,300700.0
2008-09-08 10:25:00,8.62,8.63,8.45,8.46,192600.0,7.4996,7.5083,7.3517,7.3604,192600.0
2008-09-08 10:30:00,8.46,8.52,8.4,8.41,214300.0,7.3604,7.4126,7.3082,7.3169,214300.0
2008-09-08 10:35:00,8.42,8.44,8.38,8.38,238200.0,7.3256,7.343,7.2908,7.2908,238200.0
2008-09-08 10:40:00,8.38,8.43,8.34,8.38,298600.0,7.2908,7.3343,7.256,7.2908,298600.0
2008-09-08 10:45:00,8.37,8.37,8.29,8.29,188200.0,7.2821,7.2821,7.2125,7.2125,188200.0
2008-09-08 10:50:00,8.29,8.31,8.22,8.25,391400.0,7.2125,7.2299,7.1516,7.1777,391400.0
2008-09-08 10:55:00,8.25,8.25,7.0,7.0,1115600.0,7.1777,7.1777,6.0902,6.0902,1115600.0
2008-09-08 11:00:00,7.0,7.98,6.46,7.49,3232500.0,6.0902,6.9428,5.6204,6.5165,3232500.0
2008-09-08 11:05:00,7.49,8.43,7.44,7.94,1634900.0,6.5165,7.3343,6.473,6.908,1634900.0
2008-09-08 11:10:00,7.94,8.7,7.9,8.48,1975500.0,6.908,7.5692,6.8732,7.3778,1975500.0
2008-09-08 11:15:00,8.48,8.55,8.15,8.45,915700.0,7.3778,7.4387,7.0907,7.3517,915700.0
2008-09-08 11:20:00,8.45,8.6,8.42,8.53,973000.0,7.3517,7.4822,7.3256,7.4213,973000.0
2008-09-08 11:25:00,8.53,8.62,8.49,8.57,747200.0,7.4213,7.4996,7.3865,7.4561,747200.0
2008-09-08 11:30:00,8.57,8.89,8.57,8.84,777800.0,7.4561,7.7345,7.4561,7.691,777800.0
2008-09-08 11:35:00,8.84,8.88,8.62,8.65,576100.0,7.691,7.7258,7.4996,7.5257,576100.0
2008-09-08 11:40:00,8.65,8.67,8.45,8.56,566000.0,7.5257,7.5431,7.3517,7.4474,566000.0
2008-09-08 11:45:00,8.55,8.57,8.48,8.51,301400.0,7.4387,7.4561,7.3778,7.4039,301400.0
2008-09-08 11:50:00,8.51,8.61,8.5,8.51,287700.0,7.4039,7.4909,7.3952,7.4039,287700.0
2008-09-08 11:55:00,8.5,8.53,8.45,8.51,111100.0,7.3952,7.4213,7.3517,7.4039,111100.0
2008-09-08 12:00:00,8.51,8.52,8.45,8.46,255800.0,7.4039,7.4126,7.3517,7.3604,255800.0
2008-09-08 12:05:00,8.46,8.47,8.35,8.42,408100.0,7.3604,7.3691,7.2647,7.3256,408100.0
2008-09-08 12:10:00,8.42,8.43,8.37,8.43,122400.0,7.3256,7.3343,7.2821,7.3343,122400.0
2008-09-08 12:15:00,8.42,8.62,8.42,8.62,203200.0,7.3256,7.4996,7.3256,7.4996,203200.0
2008-09-08 12:20:00,8.61,8.68,8.61,8.67,166000.0,7.4909,7.5518,7.4909,7.5431,166000.0
2008-09-08 12:25:00,8.67,8.82,8.6,8.75,367300.0,7.5431,7.6736,7.4822,7.6127,367300.0
2008-09-08 12:30:00,8.75,8.81,8.74,8.76,444300.0,7.6127,7.6649,7.604,7.6214,444300.0
2008-09-08 12:35:00,8.76,8.81,8.74,8.76,389400.0,7.6214,7.6649,7.604,7.6214,389400.0
2008-09-08 12:40:00,8.76,8.89,8.76,8.82,282500.0,7.6214,7.7345,7.6214,7.6736,282500.0
2008-09-08 12:45:00,8.82,8.86,8.82,8.85,243700.0,7.6736,7.7084,7.6736,7.6997,243700.0
2008-09-08 12:50:00,8.85,8.89,8.83,8.89,189000.0,7.6997,7.7345,7.6823,7.7345,189000.0
2008-09-08 12:55:00,8.88,8.9,8.8,8.8,163500.0,7.7258,7.7432,7.6562,7.6562,163500.0
2008-09-08 13:00:00,8.8,8.84,8.79,8.82,212300.0,7.6562,7.691,7.6475,7.6736,212300.0
2008-09-08 13:05:00,8.82,8.83,8.62,8.63,308600.0,7.6736,7.6823,7.4996,7.5083,308600.0
2008-09-08 13:10:00,8.63,8.72,8.62,8.68,216300.0,7.5083,7.5866,7.4996,7.5518,216300.0
2008-09-08 13:15:00,8.68,8.74,8.67,8.73,115900.0,7.5518,7.604,7.5431,7.5953,115900.0
2008-09-08 13:20:00,8.72,8.81,8.71,8.81,150900.0,7.5866,7.6649,7.5779,7.6649,150900.0
2008-09-08 13:25:00,8.81,8.82,8.77,8.8,81100.0,7.6649,7.6736,7.6301,7.6562,81100.0
2008-09-08 13:30:00,8.8,8.8,8.74,8.76,87800.0,7.6562,7.6562,7.604,7.6214,87800.0
2008-09-08 13:35:00,8.76,8.78,8.71,8.72,56600.0,7.6214,7.6388,7.5779,7.5866,56600.0
2008-09-08 13:40:00,8.73,8.76,8.7,8.76,117200.0,7.5953,7.6214,7.5692,7.6214,117200.0
2008-09-08 13:45:00,8.76,8.81,8.73,8.73,147600.0,7.6214,7.6649,7.5953,7.5953,147600.0
2008-09-08 13:50:00,8.73,8.73,8.66,8.68,141200.0,7.5953,7.5953,7.5344,7.5518,141200.0
2008-09-08 13:55:00,8.68,8.72,8.65,8.66,94100.0,7.5518,7.5866,7.5257,7.5344,94100.0
2008-09-08 14:00:00,8.65,8.75,8.64,8.71,108400.0,7.5257,7.6127,7.517,7.5779,108400.0
2008-09-08 14:05:00,8.7,8.73,8.67,8.68,126600.0,7.5692,7.5953,7.5431,7.5518,126600.0
2008-09-08 14:10:00,8.67,8.72,8.65,8.7,106900.0,7.5431,7.5866,7.5257,7.5692,106900.0
2008-09-08 14:15:00,8.71,8.75,8.68,8.72,76800.0,7.5779,7.6127,7.5518,7.5866,76800.0
2008-09-08 14:20:00,8.73,8.74,8.7,8.73,136800.0,7.5953,7.604,7.5692,7.5953,136800.0
2008-09-08 14:25:00,8.73,8.73,8.68,8.69,93300.0,7.5953,7.5953,7.5518,7.5605,93300.0
2008-09-08 14:30:00,8.69,8.73,8.68,8.69,152400.0,7.5605,7.5953,7.5518,7.5605,152400.0
2008-09-08 14:35:00,8.69,8.73,8.69,8.71,100200.0,7.5605,7.5953,7.5605,7.5779,100200.0
2008-09-08 14:40:00,8.71,8.71,8.64,8.65,151200.0,7.5779,7.5779,7.517,7.5257,151200.0
2008-09-08 14:45:00,8.65,8.67,8.61,8.61,170900.0,7.5257,7.5431,7.4909,7.4909,170900.0
2008-09-08 14:50:00,8.6,8.68,8.6,8.68,91400.0,7.4822,7.5518,7.4822,7.5518,91400.0
2008-09-08 14:55:00,8.67,8.68,8.57,8.58,190700.0,7.5431,7.5518,7.4561,7.4648,190700.0
2008-09-08 15:00:00,8.58,8.59,8.54,8.55,156200.0,7.4648,7.4735,7.43,7.4387,156200.0
2008-09-08 15:05:00,8.54,8.55,8.45,8.54,313300.0,7.43,7.4387,7.3517,7.43,313300.0
2008-09-08 15:10:00,8.53,8.57,8.53,8.55,135000.0,7.4213,7.4561,7.4213,7.4387,135000.0
2008-09-08 15:15:00,8.56,8.59,8.55,8.59,101900.0,7.4474,7.4735,7.4387,7.4735,101900.0
2008-09-08 15:20:00,8.59,8.67,8.59,8.62,277700.0,7.4735,7.5431,7.4735,7.4996,277700.0
2008-09-08 15:25:00,8.63,8.7,8.63,8.69,156900.0,7.5083,7.5692,7.5083,7.5605,156900.0
2008-09-08 15:30:00,8.69,8.75,8.68,8.75,196200.0,7.5605,7.6127,7.5518,7.6127,196200.0
2008-09-08 15:35:00,8.75,8.84,8.74,8.83,307800.0,7.6127,7.691,7.604,7.6823,307800.0
2008-09-08 15:40:00,8.83,8.85,8.73,8.76,264700.0,7.6823,7.6997,7.5953,7.6214,264700.0
2008-09-08 15:45:00,8.77,8.78,8.66,8.67,296100.0,7.6301,7.6388,7.5344,7.5431,296100.0
2008-09-08 15:50:00,8.67,8.69,8.63,8.66,289700.0,7.5431,7.5605,7.5083,7.5344,289700.0
2008-09-08 15:55:00,8.67,8.68,8.59,8.59,374700.0,7.5431,7.5518,7.4735,7.4735,374700.0
2008-09-09 09:30:00,8.99,8.99,8.8,8.84,270100.0,7.8215,7.8215,7.6562,7.691,270100.0
2008-09-09 09:35:00,8.85,8.94,8.77,8.88,268800.0,7.6997,7.778,7.6301,7.7258,268800.0
2008-09-09 09:40:00,8.89,9.03,8.85,8.89,337200.0,7.7345,7.8563,7.6997,7.7345,337200.0
2008-09-09 09:45:00,8.89,8.99,8.87,8.98,174900.0,7.7345,7.8215,7.7171,7.8128,174900.0
2008-09-09 09:50:00,8.98,9.05,8.95,9.02,219500.0,7.8128,7.8737,7.7867,7.8476,219500.0
2008-09-09 09:55:00,9.01,9.09,8.97,9.06,216400.0,7.8389,7.9085,7.8041,7.8824,216400.0
2008-09-09 10:00:00,9.06,9.06,8.9,8.96,267800.0,7.8824,7.8824,7.7432,7.7954,267800.0
2008-09-09 10:05:00,8.97,8.97,8.85,8.86,197400.0,7.8041,7.8041,7.6997,7.7084,197400.0
2008-09-09 10:10:00,8.86,8.87,8.78,8.8,555800.0,7.7084,7.7171,7.6388,7.6562,555800.0
2008-09-09 10:15:00,8.79,8.79,8.64,8.64,327400.0,7.6475,7.6475,7.517,7.517,327400.0
2008-09-09 10:20:00,8.64,8.74,8.63,8.7,296100.0,7.517,7.604,7.5083,7.5692,296100.0
2008-09-09 10:25:00,8.7,8.73,8.65,8.68,158900.0,7.5692,7.5953,7.5257,7.5518,158900.0
2008-09-09 10:30:00,8.67,8.67,8.58,8.58,159100.0,7.5431,7.5431,7.4648,7.4648,159100.0
2008-09-09 10:35:00,8.59,8.66,8.57,8.66,217400.0,7.4735,7.5344,7.4561,7.5344,217400.0
2008-09-09 10:40:00,8.67,8.8,8.66,8.78,192800.0,7.5431,7.6562,7.5344,7.6388,192800.0
2008-09-09 10:45:00,8.78,8.84,8.7,8.77,318100.0,7.6388,7.691,7.5692,7.6301,318100.0
2008-09-09 10:50:00,8.77,8.77,8.68,8.68,138800.0,7.6301,7.6301,7.5518,7.5518,138800.0
2008-09-09 10:55:00,8.68,8.75,8.61,8.73,261600.0,7.5518,7.6127,7.4909,7.5953,261600.0
2008-09-09 11:00:00,8.73,8.8,8.7,8.75,231500.0,7.5953,7.6562,7.5692,7.6127,231500.0
2008-09-09 11:05:00,8.74,8.75,8.62,8.68,116700.0,7.604,7.6127,7.4996,7.5518,116700.0
2008-09-09 11:10:00,8.67,8.68,8.63,8.65,170600.0,7.5431,7.5518,7.5083,7.5257,170600.0
2008-09-09 11:15:00,8.64,8.67,8.59,8.59,174000.0,7.517,7.5431,7.4735,7.4735,174000.0
2008-09-09 11:20:00,8.59,8.61,8.56,8.56,376200.0,7.4735,7.4909,7.4474,7.4474,376200.0
2008-09-09 11:25:00,8.56,8.63,8.56,8.6,118300.0,7.4474,7.5083,7.4474,7.4822,118300.0
2008-09-09 11:30:00,8.59,8.59,8.54,8.55,136100.0,7.4735,7.4735,7.43,7.4387,136100.0
2008-09-09 11:35:00,8.55,8.64,8.55,8.62,88500.0,7.4387,7.517,7.4387,7.4996,88500.0
2008-09-09 11:40:00,8.62,8.65,8.62,8.63,59900.0,7.4996,7.5257,7.4996,7.5083,59900.0
2008-09-09 11:45:00,8.63,8.67,8.62,8.66,113500.0,7.5083,7.5431,7.4996,7.5344,113500.0
2008-09-09 11:50:00,8.67,8.68,8.6,8.62,51400.0,7.5431,7.5518,7.4822,7.4996,51400.0
2008-09-09 11:55:00,8.62,8.62,8.55,8.55,156200.0,7.4996,7.4996,7.4387,7.4387,156200.0
2008-09-09 12:00:00,8.56,8.58,8.53,8.54,121100.0,7.4474,7.4648,7.4213,7.43,121100.0
2008-09-09 12:05:00,8.54,8.56,8.52,8.52,61600.0,7.43,7.4474,7.4126,7.4126,61600.0
2008-09-09 12:10:00,8.52,8.54,8.44,8.44,140100.0,7.4126,7.43,7.343,7.343,140100.0
2008-09-09 12:15:00,8.44,8.47,8.4,8.43,108800.0,7.343,7.3691,7.3082,7.3343,108800.0
2008-09-09 12:20:00,8.43,8.5,8.4,8.4,92500.0,7.3343,7.3952,7.3082,7.3082,92500.0
2008-09-09 12:25:00,8.4,8.45,8.38,8.38,82500.0,7.3082,7.3517,7.2908,7.2908,82500.0
2008-09-09 12:30:00,8.38,8.38,8.27,8.31,194500.0,7.2908,7.2908,7.1951,7.2299,194500.0
2008-09-09 12:35:00,8.3,8.35,8.26,8.28,100200.0,7.2212,7.2647,7.1864,7.2038,100200.0
2008-09-09 12:40:00,8.29,8.35,8.27,8.35,111000.0,7.2125,7.2647,7.1951,7.2647,111000.0
2008-09-09 12:45:00,8.36,8.42,8.31,8.31,96900.0,7.2734,7.3256,7.2299,7.2299,96900.0
2008-09-09 12:50:00,8.32,8.36,8.3,8.31,89300.0,7.2386,7.2734,7.2212,7.2299,89300.0
2008-09-09 12:55:00,8.31,8.5,8.29,8.32,864900.0,7.2299,7.3952,7.2125,7.2386,864900.0
2008-09-09 13:00:00,8.32,8.41,8.32,8.41,66600.0,7.2386,7.3169,7.2386,7.3169,66600.0
2008-09-09 13:05:00,8.4,8.41,8.36,8.39,64400.0,7.3082,7.3169,7.2734,7.2995,64400.0
2008-09-09 13:10:00,8.38,8.48,8.37,8.47,143100.0,7.2908,7.3778,7.2821,7.3691,143100.0
2008-09-09 13:15:00,8.46,8.49,8.45,8.46,112000.0,7.3604,7.3865,7.3517,7.3604,112000.0
2008-09-09 13:20:00,8.46,8.49,8.44,8.45,45700.0,7.3604,7.3865,7.343,7.3517,45700.0
2008-09-09 13:25:00,8.45,8.45,8.34,8.34,258800.0,7.3517,7.3517,7.256,7.256,258800.0
2008-09-09 13:30:00,8.34,8.39,8.32,8.39,66500.0,7.256,7.2995,7.2386,7.2995,66500.0
2008-09-09 13:35:00,8.4,8.4,8.36,8.38,102100.0,7.3082,7.3082,7.2734,7.2908,102100.0
2008-09-09 13:40:00,8.39,8.39,8.36,8.38,158000.0,7.2995,7.2995,7.2734,7.2908,158000.0
2008-09-09 13:45:00,8.38,8.39,8.35,8.35,73500.0,7.2908,7.2995,7.2647,7.2647,73500.0
2008-09-09 13:50:00,8.35,8.39,8.35,8.38,37000.0,7.2647,7.2995,7.2647,7.2908,37000.0
2008-09-09 13:55:00,8.38,8.4,8.36,8.38,73100.0,7.2908,7.3082,7.2734,7.2908,73100.0
2008-09-09 14:00:00,8.37,8.39,8.31,8.34,148900.0,7.2821,7.2995,7.2299,7.256,148900.0
2008-09-09 14:05:00,8.33,8.36,8.31,8.35,80700.0,7.2473,7.2734,7.2299,7.2647,80700.0
2008-09-09 14:10:00,8.35,8.36,8.31,8.31,101100.0,7.2647,7.2734,7.2299,7.2299,101100.0
2008-09-09 14:15:00,8.31,8.32,8.25,8.29,160400.0,7.2299,7.2386,7.1777,7.2125,160400.0
2008-09-09 14:20:00,8.28,8.3,8.25,8.27,112900.0,7.2038,7.2212,7.1777,7.1951,112900.0
2008-09-09 14:25:00,8.27,8.36,8.27,8.31,125000.0,7.1951,7.2734,7.1951,7.2299,125000.0
2008-09-09 14:30:00,8.31,8.32,8.22,8.22,123000.0,7.2299,7.2386,7.1516,7.1516,123000.0
2008-09-09 14:35:00,8.22,8.3,8.22,8.27,187900.0,7.1516,7.2212,7.1516,7.1951,187900.0
2008-09-09 14:40:00,8.27,8.3,8.27,8.29,171200.0,7.1951,7.2212,7.1951,7.2125,171200.0
2008-09-09 14:45:00,8.28,8.33,8.26,8.33,215600.0,7.2038,7.2473,7.1864,7.2473,215600.0
2008-09-09 14:50:00,8.32,8.33,8.27,8.27,145600.0,7.2386,7.2473,7.1951,7.1951,145600.0
2008-09-09 14:55:00,8.27,8.3,8.24,8.29,190600.0,7.1951,7.2212,7.169,7.2125,190600.0
2008-09-09 15:00:00,8.3,8.3,8.23,8.23,161700.0,7.2212,7.2212,7.1603,7.1603,161700.0
2008-09-09 15:05:00,8.23,8.25,8.21,8.24,107500.0,7.1603,7.1777,7.1429,7.169,107500.0
2008-09-09 15:10:00,8.24,8.3,8.24,8.27,97600.0,7.169,7.2212,7.169,7.1951,97600.0
2008-09-09 15:15:00,8.26,8.28,8.21,8.24,302500.0,7.1864,7.2038,7.1429,7.169,302500.0
2008-09-09 15:20:00,8.25,8.28,8.24,8.26,121700.0,7.1777,7.2038,7.169,7.1864,121700.0
2008-09-09 15:25:00,8.26,8.3,8.26,8.29,67900.0,7.1864,7.2212,7.1864,7.2125,67900.0
2008-09-09 15:30:00,8.29,8.36,8.28,8.29,180600.0,7.2125,7.2734,7.2038,7.2125,180600.0
2008-09-09 15:35:00,8.29,8.3,8.24,8.27,282500.0,7.2125,7.2212,7.169,7.1951,282500.0
2008-09-09 15:40:00,8.27,8.29,8.25,8.27,174300.0,7.1951,7.2125,7.1777,7.1951,174300.0
2008-09-09 15:45:00,8.27,8.27,8.25,8.25,152400.0,7.1951,7.1951,7.1777,7.1777,152400.0
2008-09-09 15:50:00,8.26,8.28,8.25,8.27,115600.0,7.1864,7.2038,7.1777,7.1951,115600.0
2008-09-09 15:55:00,8.27,8.32,8.26,8.28,449400.0,7.1951,7.2386,7.1864,7.2038,449400.0
2008-09-10 09:30:00,8.11,8.27,8.11,8.19,146500.0,7.0559,7.1951,7.0559,7.1255,146500.0
2008-09-10 09:35:00,8.19,8.2,8.02,8.09,242200.0,7.1255,7.1342,6.9776,7.0385,242200.0
2008-09-10 09:40:00,8.09,8.17,8.04,8.11,181700.0,7.0385,7.1081,6.995,7.0559,181700.0
2008-09-10 09:45:00,8.1,8.11,7.97,8.02,291000.0,7.0472,7.0559,6.9341,6.9776,291000.0
2008-09-10 09:50:00,8.02,8.06,7.95,7.95,334000.0,6.9776,7.0124,6.9167,6.9167,334000.0
2008-09-10 09:55:00,7.95,7.96,7.86,7.9,316300.0,6.9167,6.9254,6.8384,6.8732,316300.0
2008-09-10 10:00:00,7.91,8.0,7.91,7.98,287200.0,6.8819,6.9602,6.8819,6.9428,287200.0
2008-09-10 10:05:00,7.97,7.97,7.85,7.85,383200.0,6.9341,6.9341,6.8297,6.8297,383200.0
2008-09-10 10:10:00,7.86,7.87,7.75,7.76,334900.0,6.8384,6.8471,6.7427,6.7514,334900.0
2008-09-10 10:15:00,7.76,7.8,7.72,7.74,282000.0,6.7514,6.7862,6.7166,6.734,282000.0
2008-09-10 10:20:00,7.74,7.8,7.7,7.73,238400.0,6.734,6.7862,6.6992,6.7253,238400.0
2008-09-10 10:25:00,7.73,7.75,7.7,7.72,157000.0,6.7253,6.7427,6.6992,6.7166,157000.0
2008-09-10 10:30:00,7.73,7.84,7.7,7.72,459500.0,6.7253,6.821,6.6992,6.7166,459500.0
2008-09-10 10:35:00,7.72,7.89,7.62,7.75,647000.0,6.7166,6.8645,6.6296,6.7427,647000.0
2008-09-10 10:40:00,7.76,7.83,7.67,7.67,382500.0,6.7514,6.8123,6.6731,6.6731,382500.0
2008-09-10 10:45:00,7.67,7.7,7.6,7.64,357300.0,6.6731,6.6992,6.6122,6.647,357300.0
2008-09-10 10:50:00,7.65,7.68,7.63,7.68,211100.0,6.6557,6.6818,6.6383,6.6818,211100.0
2008-09-10 10:55:00,7.68,7.71,7.65,7.69,421500.0,6.6818,6.7079,6.6557,6.6905,421500.0
2008-09-10 11:00:00,7.69,7.7,7.64,7.66,342200.0,6.6905,6.6992,6.647,6.6644,342200.0
2008-09-10 11:05:00,7.65,7.69,7.63,7.65,356500.0,6.6557,6.6905,6.6383,6.6557,356500.0
2008-09-10 11:10:00,7.65,7.65,7.61,7.62,227800.0,6.6557,6.6557,6.6209,6.6296,227800.0
2008-09-10 11:15:00,7.62,7.63,7.59,7.62,256800.0,6.6296,6.6383,6.6035,6.6296,256800.0
2008-09-10 11:20:00,7.62,7.68,7.61,7.65,360600.0,6.6296,6.6818,6.6209,6.6557,360600.0
2008-09-10 11:25:00,7.65,7.66,7.6,7.62,144800.0,6.6557,6.6644,6.6122,6.6296,144800.0
2008-09-10 11:30:00,7.62,7.71,7.6,7.66,240400.0,6.6296,6.7079,6.6122,6.6644,240400.0
2008-09-10 11:35:00,7.67,7.67,7.61,7.63,211300.0,6.6731,6.6731,6.6209,6.6383,211300.0
2008-09-10 11:40:00,7.62,7.71,7.62,7.68,182400.0,6.6296,6.7079,6.6296,6.6818,182400.0
2008-09-10 11:45:00,7.68,7.71,7.66,7.71,134400.0,6.6818,6.7079,6.6644,6.7079,134400.0
2008-09-10 11:50:00,7.72,7.76,7.65,7.66,263200.0,6.7166,6.7514,6.6557,6.6644,263200.0
2008-09-10 11:55:00,7.66,7.67,7.65,7.66,83400.0,6.6644,6.6731,6.6557,6.6644,83400.0
2008-09-10 12:00:00,7.65,7.67,7.62,7.64,163600.0,6.6557,6.6731,6.6296,6.647,163600.0
2008-09-10 12:05:00,7.64,7.69,7.64,7.68,134800.0,6.647,6.6905,6.647,6.6818,134800.0
2008-09-10 12:10:00,7.69,7.73,7.67,7.68,124500.0,6.6905,6.7253,6.6731,6.6818,124500.0
2008-09-10 12:15:00,7.67,7.71,7.66,7.67,95100.0,6.6731,6.7079,6.6644,6.6731,95100.0
2008-09-10 12:20:00,7.66,7.71,7.65,7.66,73400.0,6.6644,6.7079,6.6557,6.6644,73400.0
2008-09-10 12:25:00,7.65,7.69,7.65,7.67,74800.0,6.6557,6.6905,6.6557,6.6731,74800.0
2008-09-10 12:30:00,7.68,7.69,7.67,7.69,48000.0,6.6818,6.6905,6.6731,6.6905,48000.0
2008-09-10 12:35:00,7.68,7.74,7.68,7.73,93900.0,6.6818,6.734,6.6818,6.7253,93900.0
2008-09-10 12:40:00,7.72,7.73,7.69,7.7,110100.0,6.7166,6.7253,6.6905,6.6992,110100.0
2008-09-10 12:45:00,7.69,7.7,7.68,7.7,38100.0,6.6905,6.6992,6.6818,6.6992,38100.0
2008-09-10 12:50:00,7.7,7.73,7.68,7.73,135800.0,6.6992,6.7253,6.6818,6.7253,135800.0
2008-09-10 12:55:00,7.73,7.74,7.69,7.71,195700.0,6.7253,6.734,6.6905,6.7079,195700.0
2008-09-10 13:00:00,7.71,7.8,7.7,7.8,123500.0,6.7079,6.7862,6.6992,6.7862,123500.0
2008-09-10 13:05:00,7.8,7.85,7.75,7.76,178000.0,6.7862,6.8297,6.7427,6.7514,178000.0
2008-09-10 13:10:00,7.76,7.79,7.73,7.74,209100.0,6.7514,6.7775,6.7253,6.734,209100.0
2008-09-10 13:15:00,7.74,7.75,7.73,7.75,77900.0,6.734,6.7427,6.7253,6.7427,77900.0
2008-09-10 13:20:00,7.75,7.8,7.74,7.78,67200.0,6.7427,6.7862,6.734,6.7688,67200.0
2008-09-10 13:25:00,7.78,7.78,7.7,7.7,117500.0,6.7688,6.7688,6.6992,6.6992,117500.0
2008-09-10 13:30:00,7.71,7.71,7.68,7.68,108500.0,6.7079,6.7079,6.6818,6.6818,108500.0
2008-09-10 13:35:00,7.68,7.74,7.67,7.73,112600.0,6.6818,6.734,6.6731,6.7253,112600.0
2008-09-10 13:40:00,7.72,7.73,7.68,7.68,173000.0,6.7166,6.7253,6.6818,6.6818,173000.0
2008-09-10 13:45:00,7.69,7.7,7.68,7.69,56600.0,6.6905,6.6992,6.6818,6.6905,56600.0
2008-09-10 13:50:00,7.69,7.7,7.65,7.67,134600.0,6.6905,6.6992,6.6557,6.6731,134600.0
2008-09-10 13:55:00,7.67,7.69,7.65,7.66,106300.0,6.6731,6.6905,6.6557,6.6644,106300.0
2008-09-10 14:00:00,7.67,7.67,7.64,7.64,138600.0,6.6731,6.6731,6.647,6.647,138600.0
2008-09-10 14:05:00,7.64,7.72,7.63,7.72,142500.0,6.647,6.7166,6.6383,6.7166,142500.0
2008-09-10 14:10:00,7.73,7.75,7.7,7.73,130800.0,6.7253,6.7427,6.6992,6.7253,130800.0
2008-09-10 14:15:00,7.73,7.8,7.73,7.73,192600.0,6.7253,6.7862,6.7253,6.7253,192600.0
2008-09-10 14:20:00,7.73,7.75,7.68,7.71,91900.0,6.7253,6.7427,6.6818,6.7079,91900.0
2008-09-10 14:25:00,7.71,7.75,7.69,7.71,108600.0,6.7079,6.7427,6.6905,6.7079,108600.0
2008-09-10 14:30:00,7.7,7.79,7.7,7.77,72600.0,6.6992,6.7775,6.6992,6.7601,72600.0
2008-09-10 14:35:00,7.77,7.78,7.72,7.73,108100.0,6.7601,6.7688,6.7166,6.7253,108100.0
2008-09-10 14:40:00,7.74,7.75,7.72,7.72,55900.0,6.734,6.7427,6.7166,6.7166,55900.0
2008-09-10 14:45:00,7.72,7.75,7.71,7.74,65700.0,6.7166,6.7427,6.7079,6.734,65700.0
2008-09-10 14:50:00,7.74,7.74,7.68,7.7,175400.0,6.734,6.734,6.6818,6.6992,175400.0
2008-09-10 14:55:00,7.69,7.74,7.66,7.74,168600.0,6.6905,6.734,6.6644,6.734,168600.0
2008-09-10 15:00:00,7.74,7.8,7.74,7.78,135500.0,6.734,6.7862,6.734,6.7688,135500.0
2008-09-10 15:05:00,7.78,7.86,7.77,7.79,168300.0,6.7688,6.8384,6.7601,6.7775,168300.0
2008-09-10 15:10:00,7.79,7.85,7.77,7.85,140200.0,6.7775,6.8297,6.7601,6.8297,140200.0
2008-09-10 15:15:00,7.85,7.93,7.84,7.92,169900.0,6.8297,6.8993,6.821,6.8906,169900.0
2008-09-10 15:20:00,7.92,7.94,7.85,7.88,178800.0,6.8906,6.908,6.8297,6.8558,178800.0
2008-09-10 15:25:00,7.87,7.95,7.86,7.95,186200.0,6.8471,6.9167,6.8384,6.9167,186200.0
2008-09-10 15:30:00,7.95,7.98,7.89,7.89,270500.0,6.9167,6.9428,6.8645,6.8645,270500.0
2008-09-10 15:35:00,7.89,7.9,7.85,7.85,152600.0,6.8645,6.8732,6.8297,6.8297,152600.0
2008-09-10 15:40:00,7.86,7.88,7.85,7.88,172500.0,6.8384,6.8558,6.8297,6.8558,172500.0
2008-09-10 15:45:00,7.88,7.88,7.81,7.84,179800.0,6.8558,6.8558,6.7949,6.821,179800.0
2008-09-10 15:50:00,7.84,7.85,7.82,7.84,206600.0,6.821,6.8297,6.8036,6.821,206600.0
2008-09-10 15:55:00,7.85,7.86,7.81,7.81,230000.0,6.8297,6.8384,6.7949,6.7949,230000.0
2008-09-11 09:30:00,7.44,7.6,7.39,7.58,185300.0,6.473,6.6122,6.4295,6.5948,185300.0
2008-09-11 09:35:00,7.58,7.84,7.57,7.61,251700.0,6.5948,6.821,6.5861,6.6209,251700.0
2008-09-11 09:40:00,7.61,7.7,7.6,7.63,159400.0,6.6209,6.6992,6.6122,6.6383,159400.0
2008-09-11 09:45:00,7.63,7.78,7.63,7.77,142000.0,6.6383,6.7688,6.6383,6.7601,142000.0
2008-09-11 09:50:00,7.76,8.04,7.76,7.98,270400.0,6.7514,6.995,6.7514,6.9428,270400.0
2008-09-11 09:55:00,7.98,8.04,7.95,8.03,276000.0,6.9428,6.995,6.9167,6.9863,276000.0
2008-09-11 10:00:00,8.03,8.2,8.0,8.1,302400.0,6.9863,7.1342,6.9602,7.0472,302400.0
2008-09-11 10:05:00,8.1,8.27,8.1,8.25,245700.0,7.0472,7.1951,7.0472,7.1777,245700.0
2008-09-11 10:10:00,8.27,8.28,8.18,8.22,196100.0,7.1951,7.2038,7.1168,7.1516,196100.0
2008-09-11 10:15:00,8.22,8.22,8.13,8.2,170300.0,7.1516,7.1516,7.0733,7.1342,170300.0
2008-09-11 10:20:00,8.2,8.26,8.19,8.26,154000.0,7.1342,7.1864,7.1255,7.1864,154000.0
2008-09-11 10:25:00,8.26,8.27,8.09,8.1,216800.0,7.1864,7.1951,7.0385,7.0472,216800.0
2008-09-11 10:30:00,8.1,8.19,8.08,8.16,141400.0,7.0472,7.1255,7.0298,7.0994,141400.0
2008-09-11 10:35:00,8.17,8.28,8.16,8.28,291500.0,7.1081,7.2038,7.0994,7.2038,291500.0
2008-09-11 10:40:00,8.27,8.33,8.25,8.33,204700.0,7.1951,7.2473,7.1777,7.2473,204700.0
2008-09-11 10:45:00,8.34,8.34,8.26,8.32,173400.0,7.256,7.256,7.1864,7.2386,173400.0
2008-09-11 10:50:00,8.32,8.33,8.26,8.31,115600.0,7.2386,7.2473,7.1864,7.2299,115600.0
2008-09-11 10:55:00,8.31,8.31,8.21,8.22,249800.0,7.2299,7.2299,7.1429,7.1516,249800.0
2008-09-11 11:00:00,8.23,8.24,8.16,8.16,281400.0,7.1603,7.169,7.0994,7.0994,281400.0
2008-09-11 11:05:00,8.16,8.26,8.16,8.18,234300.0,7.0994,7.1864,7.0994,7.1168,234300.0
2008-09-11 11:10:00,8.18,8.18,8.09,8.09,183900.0,7.1168,7.1168,7.0385,7.0385,183900.0
2008-09-11 11:15:00,8.09,8.13,8.01,8.01,322200.0,7.0385,7.0733,6.9689,6.9689,322200.0
2008-09-11 11:20:00,8.02,8.03,7.84,7.93,596900.0,6.9776,6.9863,6.821,6.8993,596900.0
2008-09-11 11:25:00,7.92,8.0,7.91,7.94,216200.0,6.8906,6.9602,6.8819,6.908,216200.0
2008-09-11 11:30:00,7.94,8.1,7.94,8.09,255500.0,6.908,7.0472,6.908,7.0385,255500.0
2008-09-11 11:35:00,8.09,8.13,8.04,8.08,176400.0,7.0385,7.0733,6.995,7.0298,176400.0
2008-09-11 11:40:00,8.08,8.17,8.08,8.14,121300.0,7.0298,7.1081,7.0298,7.082,121300.0
2008-09-11 11:45:00,8.14,8.14,8.06,8.09,84300.0,7.082,7.082,7.0124,7.0385,84300.0
2008-09-11 11:50:00,8.09,8.17,8.09,8.16,152500.0,7.0385,7.1081,7.0385,7.0994,152500.0
2008-09-11 11:55:00,8.17,8.18,8.07,8.12,107300.0,7.1081,7.1168,7.0211,7.0646,107300.0
2008-09-11 12:00:00,8.12,8.18,8.09,8.09,183900.0,7.0646,7.1168,7.0385,7.0385,183900.0
2008-09-11 12:05:00,8.08,8.09,7.96,8.0,150900.0,7.0298,7.0385,6.9254,6.9602,150900.0
2008-09-11 12:10:00,7.99,8.02,7.98,7.99,237600.0,6.9515,6.9776,6.9428,6.9515,237600.0
2008-09-11 12:15:00,7.99,8.05,7.99,8.01,103000.0,6.9515,7.0037,6.9515,6.9689,103000.0
2008-09-11 12:20:00,8.01,8.04,8.0,8.01,54800.0,6.9689,6.995,6.9602,6.9689,54800.0
2008-09-11 12:25:00,8.01,8.05,8.0,8.01,97100.0,6.9689,7.0037,6.9602,6.9689,97100.0
2008-09-11 12:30:00,8.01,8.09,8.0,8.09,77600.0,6.9689,7.0385,6.9602,7.0385,77600.0
2008-09-11 12:35:00,8.08,8.09,8.01,8.02,128700.0,7.0298,7.0385,6.9689,6.9776,128700.0
2008-09-11 12:40:00,8.02,8.07,8.0,8.03,84900.0,6.9776,7.0211,6.9602,6.9863,84900.0
2008-09-11 12:45:00,8.03,8.07,8.02,8.02,48600.0,6.9863,7.0211,6.9776,6.9776,48600.0
2008-09-11 12:50:00,8.02,8.08,8.02,8.07,97900.0,6.9776,7.0298,6.9776,7.0211,97900.0
2008-09-11 12:55:00,8.08,8.09,8.05,8.07,116700.0,7.0298,7.0385,7.0037,7.0211,116700.0
2008-09-11 13:00:00,8.07,8.08,8.04,8.06,107900.0,7.0211,7.0298,6.995,7.0124,107900.0
2008-09-11 13:05:00,8.06,8.07,8.02,8.06,380800.0,7.0124,7.0211,6.9776,7.0124,380800.0
2008-09-11 13:10:00,8.05,8.06,8.02,8.05,64000.0,7.0037,7.0124,6.9776,7.0037,64000.0
2008-09-11 13:15:00,8.05,8.05,8.02,8.04,84000.0,7.0037,7.0037,6.9776,6.995,84000.0
2008-09-11 13:20:00,8.04,8.05,8.01,8.03,57600.0,6.995,7.0037,6.9689,6.9863,57600.0
2008-09-11 13:25:00,8.03,8.07,8.02,8.06,86300.0,6.9863,7.0211,6.9776,7.0124,86300.0
2008-09-11 13:30:00,8.06,8.08,8.02,8.05,152300.0,7.0124,7.0298,6.9776,7.0037,152300.0
2008-09-11 13:35:00,8.05,8.07,8.01,8.05,392500.0,7.0037,7.0211,6.9689,7.0037,392500.0
2008-09-11 13:40:00,8.06,8.07,8.03,8.07,146300.0,7.0124,7.0211,6.9863,7.0211,146300.0
2008-09-11 13:45:00,8.07,8.07,8.02,8.03,128400.0,7.0211,7.0211,6.9776,6.9863,128400.0
2008-09-11 13:50:00,8.02,8.06,8.02,8.05,81000.0,6.9776,7.0124,6.9776,7.0037,81000.0
2008-09-11 13:55:00,8.04,8.05,8.02,8.02,79900.0,6.995,7.0037,6.9776,6.9776,79900.0
2008-09-11 14:00:00,8.02,8.05,8.02,8.05,97000.0,6.9776,7.0037,6.9776,7.0037,97000.0
2008-09-11 14:05:00,8.05,8.1,8.04,8.06,138500.0,7.0037,7.0472,6.995,7.0124,138500.0
2008-09-11 14:10:00,8.07,8.1,8.05,8.07,83500.0,7.0211,7.0472,7.0037,7.0211,83500.0
2008-09-11 14:15:00,8.07,8.09,8.06,8.08,188800.0,7.0211,7.0385,7.0124,7.0298,188800.0
2008-09-11 14:20:00,8.08,8.13,8.07,8.1,142400.0,7.0298,7.0733,7.0211,7.0472,142400.0
2008-09-11 14:25:00,8.1,8.11,8.07,8.08,128200.0,7.0472,7.0559,7.0211,7.0298,128200.0
2008-09-11 14:30:00,8.08,8.09,8.03,8.04,284500.0,7.0298,7.0385,6.9863,6.995,284500.0
2008-09-11 14:35:00,8.04,8.08,8.04,8.05,230500.0,6.995,7.0298,6.995,7.0037,230500.0
2008-09-11 14:40:00,8.05,8.1,8.04,8.08,190800.0,7.0037,7.0472,6.995,7.0298,190800.0
2008-09-11 14:45:00,8.08,8.12,8.08,8.08,152600.0,7.0298,7.0646,7.0298,7.0298,152600.0
2008-09-11 14:50:00,8.09,8.15,8.07,8.15,119400.0,7.0385,7.0907,7.0211,7.0907,119400.0
2008-09-11 14:55:00,8.15,8.15,8.08,8.09,79200.0,7.0907,7.0907,7.0298,7.0385,79200.0
2008-09-11 15:00:00,8.1,8.15,8.09,8.11,58900.0,7.0472,7.0907,7.0385,7.0559,58900.0
2008-09-11 15:05:00,8.12,8.16,8.11,8.16,167900.0,7.0646,7.0994,7.0559,7.0994,167900.0
2008-09-11 15:10:00,8.16,8.19,8.14,8.15,157700.0,7.0994,7.1255,7.082,7.0907,157700.0
2008-09-11 15:15:00,8.14,8.15,8.1,8.1,153400.0,7.082,7.0907,7.0472,7.0472,153400.0
2008-09-11 15:20:00,8.09,8.11,8.08,8.1,221700.0,7.0385,7.0559,7.0298,7.0472,221700.0
2008-09-11 15:25:00,8.1,8.11,8.03,8.03,221100.0,7.0472,7.0559,6.9863,6.9863,221100.0
2008-09-11 15:30:00,8.03,8.12,8.03,8.1,284600.0,6.9863,7.0646,6.9863,7.0472,284600.0
2008-09-11 15:35:00,8.11,8.14,8.09,8.13,204200.0,7.0559,7.082,7.0385,7.0733,204200.0
2008-09-11 15:40:00,8.13,8.16,8.11,8.15,166800.0,7.0733,7.0994,7.0559,7.0907,166800.0
2008-09-11 15:45:00,8.15,8.2,8.15,8.19,407300.0,7.0907,7.1342,7.0907,7.1255,407300.0
2008-09-11 15:50:00,8.18,8.2,8.07,8.1,503900.0,7.1168,7.1342,7.0211,7.0472,503900.0
2008-09-11 15:55:00,8.1,8.13,8.09,8.12,256200.0,7.0472,7.0733,7.0385,7.0646,256200.0
2008-09-12 09:30:00,7.99,8.08,7.88,8.08,83500.0,6.9515,7.0298,6.8558,7.0298,83500.0
2008-09-12 09:35:00,8.08,8.1,7.92,8.01,244500.0,7.0298,7.0472,6.8906,6.9689,244500.0
2008-09-12 09:40:00,8.02,8.05,7.94,7.99,161100.0,6.9776,7.0037,6.908,6.9515,161100.0
2008-09-12 09:45:00,8.0,8.09,7.96,8.02,130400.0,6.9602,7.0385,6.9254,6.9776,130400.0
2008-09-12 09:50:00,8.02,8.02,7.89,7.91,242800.0,6.9776,6.9776,6.8645,6.8819,242800.0
2008-09-12 09:55:00,7.91,7.94,7.88,7.88,186600.0,6.8819,6.908,6.8558,6.8558,186600.0
2008-09-12 10:00:00,7.88,7.91,7.84,7.89,209900.0,6.8558,6.8819,6.821,6.8645,209900.0
2008-09-12 10:05:00,7.89,7.93,7.87,7.9,151000.0,6.8645,6.8993,6.8471,6.8732,151000.0
2008-09-12 10:10:00,7.9,7.9,7.8,7.81,229000.0,6.8732,6.8732,6.7862,6.7949,229000.0
2008-09-12 10:15:00,7.82,7.85,7.8,7.81,273300.0,6.8036,6.8297,6.7862,6.7949,273300.0
2008-09-12 10:20:00,7.81,7.81,7.76,7.78,245400.0,6.7949,6.7949,6.7514,6.7688,245400.0
2008-09-12 10:25:00,7.78,7.8,7.75,7.75,194800.0,6.7688,6.7862,6.7427,6.7427,194800.0
2008-09-12 10:30:00,7.76,7.76,7.7,7.7,253900.0,6.7514,6.7514,6.6992,6.6992,253900.0
2008-09-12 10:35:00,7.7,7.72,7.65,7.68,222700.0,6.6992,6.7166,6.6557,6.6818,222700.0
2008-09-12 10:40:00,7.68,7.71,7.65,7.68,210900.0,6.6818,6.7079,6.6557,6.6818,210900.0
2008-09-12 10:45:00,7.68,7.72,7.67,7.69,158800.0,6.6818,6.7166,6.6731,6.6905,158800.0
2008-09-12 10:50:00,7.69,7.7,7.65,7.68,101700.0,6.6905,6.6992,6.6557,6.6818,101700.0
2008-09-12 10:55:00,7.67,7.76,7.67,7.74,162100.0,6.6731,6.7514,6.6731,6.734,162100.0
2008-09-12 11:00:00,7.74,7.81,7.74,7.79,230800.0,6.734,6.7949,6.734,6.7775,230800.0
2008-09-12 11:05:00,7.8,7.82,7.79,7.81,122400.0,6.7862,6.8036,6.7775,6.7949,122400.0
2008-09-12 11:10:00,7.81,7.85,7.8,7.85,81700.0,6.7949,6.8297,6.7862,6.8297,81700.0
2008-09-12 11:15:00,7.85,7.92,7.84,7.91,135900.0,6.8297,6.8906,6.821,6.8819,135900.0
2008-09-12 11:20:00,7.9,7.9,7.85,7.86,119800.0,6.8732,6.8732,6.8297,6.8384,119800.0
2008-09-12 11:25:00,7.86,7.86,7.8,7.8,98500.0,6.8384,6.8384,6.7862,6.7862,98500.0
2008-09-12 11:30:00,7.81,7.81,7.78,7.8,59100.0,6.7949,6.7949,6.7688,6.7862,59100.0
2008-09-12 11:35:00,7.8,7.85,7.79,7.84,77400.0,6.7862,6.8297,6.7775,6.821,77400.0
2008-09-12 11:40:00,7.83,7.84,7.77,7.78,102700.0,6.8123,6.821,6.7601,6.7688,102700.0
2008-09-12 11:45:00,7.78,7.78,7.75,7.76,122200.0,6.7688,6.7688,6.7427,6.7514,122200.0
2008-09-12 11:50:00,7.76,7.77,7.73,7.75,91000.0,6.7514,6.7601,6.7253,6.7427,91000.0
2008-09-12 11:55:00,7.75,7.86,7.75,7.79,68400.0,6.7427,6.8384,6.7427,6.7775,68400.0
2008-09-12 12:00:00,7.8,7.88,7.8,7.87,87500.0,6.7862,6.8558,6.7862,6.8471,87500.0
2008-09-12 12:05:00,7.87,7.99,7.87,7.96,465900.0,6.8471,6.9515,6.8471,6.9254,465900.0
2008-09-12 12:10:00,7.97,8.0,7.91,7.92,199100.0,6.9341,6.9602,6.8819,6.8906,199100.0
2008-09-12 12:15:00,7.92,7.95,7.89,7.95,153500.0,6.8906,6.9167,6.8645,6.9167,153500.0
2008-09-12 12:20:00,7.95,7.95,7.88,7.9,147800.0,6.9167,6.9167,6.8558,6.8732,147800.0
2008-09-12 12:25:00,7.9,7.92,7.88,7.88,88400.0,6.8732,6.8906,6.8558,6.8558,88400.0
2008-09-12 12:30:00,7.88,7.9,7.88,7.89,42400.0,6.8558,6.8732,6.8558,6.8645,42400.0
2008-09-12 12:35:00,7.88,7.92,7.88,7.89,32800.0,6.8558,6.8906,6.8558,6.8645,32800.0
2008-09-12 12:40:00,7.89,7.94,7.89,7.94,159000.0,6.8645,6.908,6.8645,6.908,159000.0
2008-09-12 12:45:00,7.94,7.95,7.89,7.89,139900.0,6.908,6.9167,6.8645,6.8645,139900.0
2008-09-12 12:50:00,7.89,7.93,7.87,7.87,155200.0,6.8645,6.8993,6.8471,6.8471,155200.0
2008-09-12 12:55:00,7.87,7.88,7.85,7.85,51300.0,6.8471,6.8558,6.8297,6.8297,51300.0
2008-09-12 13:00:00,7.85,7.89,7.85,7.87,90800.0,6.8297,6.8645,6.8297,6.8471,90800.0
2008-09-12 13:05:00,7.87,7.89,7.87,7.89,40800.0,6.8471,6.8645,6.8471,6.8645,40800.0
2008-09-12 13:10:00,7.88,7.89,7.82,7.82,136900.0,6.8558,6.8645,6.8036,6.8036,136900.0
2008-09-12 13:15:00,7.83,7.88,7.83,7.86,78900.0,6.8123,6.8558,6.8123,6.8384,78900.0
2008-09-12 13:20:00,7.86,7.89,7.85,7.88,86900.0,6.8384,6.8645,6.8297,6.8558,86900.0
2008-09-12 13:25:00,7.88,7.92,7.87,7.91,84200.0,6.8558,6.8906,6.8471,6.8819,84200.0
2008-09-12 13:30:00,7.91,7.92,7.86,7.86,42800.0,6.8819,6.8906,6.8384,6.8384,42800.0
2008-09-12 13:35:00,7.86,7.87,7.85,7.86,66200.0,6.8384,6.8471,6.8297,6.8384,66200.0
2008-09-12 13:40:00,7.87,7.92,7.86,7.92,131700.0,6.8471,6.8906,6.8384,6.8906,131700.0
2008-09-12 13:45:00,7.92,7.98,7.92,7.96,118000.0,6.8906,6.9428,6.8906,6.9254,118000.0
2008-09-12 13:50:00,7.97,7.99,7.96,7.99,91800.0,6.9341,6.9515,6.9254,6.9515,91800.0
2008-09-12 13:55:00,7.99,8.03,7.98,8.03,186900.0,6.9515,6.9863,6.9428,6.9863,186900.0
2008-09-12 14:00:00,8.03,8.06,7.98,7.99,212500.0,6.9863,7.0124,6.9428,6.9515,212500.0
2008-09-12 14:05:00,7.98,8.0,7.98,7.98,141700.0,6.9428,6.9602,6.9428,6.9428,141700.0
2008-09-12 14:10:00,7.98,8.05,7.98,8.03,206300.0,6.9428,7.0037,6.9428,6.9863,206300.0
2008-09-12 14:15:00,8.03,8.1,8.03,8.1,203900.0,6.9863,7.0472,6.9863,7.0472,203900.0
2008-09-12 14:20:00,8.1,8.18,8.09,8.14,393100.0,7.0472,7.1168,7.0385,7.082,393100.0
2008-09-12 14:25:00,8.14,8.14,8.07,8.09,195400.0,7.082,7.082,7.0211,7.0385,195400.0
2008-09-12 14:30:00,8.08,8.13,8.08,8.11,124700.0,7.0298,7.0733,7.0298,7.0559,124700.0
2008-09-12 14:35:00,8.12,8.17,8.1,8.17,91100.0,7.0646,7.1081,7.0472,7.1081,91100.0
2008-09-12 14:40:00,8.18,8.19,8.15,8.18,106900.0,7.1168,7.1255,7.0907,7.1168,106900.0
2008-09-12 14:45:00,8.18,8.19,8.13,8.14,229500.0,7.1168,7.1255,7.0733,7.082,229500.0
2008-09-12 14:50:00,8.14,8.14,8.07,8.07,175000.0,7.082,7.082,7.0211,7.0211,175000.0
2008-09-12 14:55:00,8.07,8.13,8.07,8.11,300800.0,7.0211,7.0733,7.0211,7.0559,300800.0
2008-09-12 15:00:00,8.11,8.11,8.08,8.08,85400.0,7.0559,7.0559,7.0298,7.0298,85400.0
2008-09-12 15:05:00,8.08,8.13,8.05,8.1,235700.0,7.0298,7.0733,7.0037,7.0472,235700.0
2008-09-12 15:10:00,8.1,8.12,8.07,8.08,175600.0,7.0472,7.0646,7.0211,7.0298,175600.0
2008-09-12 15:15:00,8.09,8.11,8.07,8.08,378100.0,7.0385,7.0559,7.0211,7.0298,378100.0
2008-09-12 15:20:00,8.07,8.11,8.05,8.11,164900.0,7.0211,7.0559,7.0037,7.0559,164900.0
2008-09-12 15:25:00,8.11,8.12,8.07,8.08,136900.0,7.0559,7.0646,7.0211,7.0298,136900.0
2008-09-12 15:30:00,8.08,8.12,8.08,8.1,118000.0,7.0298,7.0646,7.0298,7.0472,118000.0
2008-09-12 15:35:00,8.09,8.1,8.04,8.04,131800.0,7.0385,7.0472,6.995,6.995,131800.0
2008-09-12 15:40:00,8.04,8.08,8.04,8.05,146700.0,6.995,7.0298,6.995,7.0037,146700.0
2008-09-12 15:45:00,8.06,8.07,8.05,8.06,135900.0,7.0124,7.0211,7.0037,7.0124,135900.0
2008-09-12 15:50:00,8.06,8.11,8.05,8.11,240400.0,7.0124,7.0559,7.0037,7.0559,240400.0
2008-09-12 15:55:00,8.11,8.13,8.1,8.1,289300.0,7.0559,7.0733,7.0472,7.0472,289300.0
2008-09-15 09:30:00,8.35,8.35,8.35,8.35,4000.0,7.2647,7.2647,7.2647,7.2647,4000.0
2008-09-15 09:35:00,8.07,8.26,7.96,8.17,557500.0,7.0211,7.1864,6.9254,7.1081,557500.0
2008-09-15 09:40:00,8.16,8.27,8.0,8.22,813100.0,7.0994,7.1951,6.9602,7.1516,813100.0
2008-09-15 09:45:00,8.23,8.35,8.13,8.35,777500.0,7.1603,7.2647,7.0733,7.2647,777500.0
2008-09-15 09:50:00,8.35,8.35,8.28,8.29,540800.0,7.2647,7.2647,7.2038,7.2125,540800.0
2008-09-15 09:55:00,8.29,8.35,8.23,8.34,182000.0,7.2125,7.2647,7.1603,7.256,182000.0
2008-09-15 10:00:00,8.33,8.38,8.31,8.37,429200.0,7.2473,7.2908,7.2299,7.2821,429200.0
2008-09-15 10:05:00,8.36,8.46,8.35,8.45,510300.0,7.2734,7.3604,7.2647,7.3517,510300.0
2008-09-15 10:10:00,8.45,8.47,8.4,8.45,538000.0,7.3517,7.3691,7.3082,7.3517,538000.0
2008-09-15 10:15:00,8.44,8.48,8.36,8.4,751900.0,7.343,7.3778,7.2734,7.3082,751900.0
2008-09-15 10:20:00,8.4,8.41,8.31,8.35,436100.0,7.3082,7.3169,7.2299,7.2647,436100.0
2008-09-15 10:25:00,8.35,8.36,8.3,8.3,295700.0,7.2647,7.2734,7.2212,7.2212,295700.0
2008-09-15 10:30:00,8.31,8.36,8.31,8.35,463600.0,7.2299,7.2734,7.2299,7.2647,463600.0
2008-09-15 10:35:00,8.35,8.39,8.34,8.35,445800.0,7.2647,7.2995,7.256,7.2647,445800.0
2008-09-15 10:40:00,8.35,8.36,8.34,8.34,183500.0,7.2647,7.2734,7.256,7.256,183500.0
2008-09-15 10:45:00,8.34,8.37,8.34,8.35,458600.0,7.256,7.2821,7.256,7.2647,458600.0
2008-09-15 10:50:00,8.36,8.46,8.35,8.45,461300.0,7.2734,7.3604,7.2647,7.3517,461300.0
2008-09-15 10:55:00,8.44,8.44,8.39,8.43,229400.0,7.343,7.343,7.2995,7.3343,229400.0
2008-09-15 11:00:00,8.43,8.45,8.36,8.36,289200.0,7.3343,7.3517,7.2734,7.2734,289200.0
2008-09-15 11:05:00,8.35,8.42,8.33,8.4,179800.0,7.2647,7.3256,7.2473,7.3082,179800.0
2008-09-15 11:10:00,8.4,8.45,8.38,8.44,330100.0,7.3082,7.3517,7.2908,7.343,330100.0
2008-09-15 11:15:00,8.45,8.48,8.43,8.47,294900.0,7.3517,7.3778,7.3343,7.3691,294900.0
2008-09-15 11:20:00,8.48,8.51,8.47,8.51,251300.0,7.3778,7.4039,7.3691,7.4039,251300.0
2008-09-15 11:25:00,8.52,8.52,8.49,8.51,237500.0,7.4126,7.4126,7.3865,7.4039,237500.0
2008-09-15 11:30:00,8.51,8.51,8.44,8.44,260300.0,7.4039,7.4039,7.343,7.343,260300.0
2008-09-15 11:35:00,8.45,8.45,8.39,8.41,498000.0,7.3517,7.3517,7.2995,7.3169,498000.0
2008-09-15 11:40:00,8.41,8.45,8.37,8.37,233600.0,7.3169,7.3517,7.2821,7.2821,233600.0
2008-09-15 11:45:00,8.37,8.41,8.37,8.39,265500.0,7.2821,7.3169,7.2821,7.2995,265500.0
2008-09-15 11:50:00,8.39,8.4,8.3,8.31,380800.0,7.2995,7.3082,7.2212,7.2299,380800.0
2008-09-15 11:55:00,8.31,8.32,8.2,8.26,283000.0,7.2299,7.2386,7.1342,7.1864,283000.0
2008-09-15 12:00:00,8.27,8.32,8.24,8.24,242800.0,7.1951,7.2386,7.169,7.169,242800.0
2008-09-15 12:05:00,8.25,8.28,8.2,8.23,301800.0,7.1777,7.2038,7.1342,7.1603,301800.0
2008-09-15 12:10:00,8.23,8.28,8.22,8.28,265100.0,7.1603,7.2038,7.1516,7.2038,265100.0
2008-09-15 12:15:00,8.28,8.32,8.28,8.31,148100.0,7.2038,7.2386,7.2038,7.2299,148100.0
2008-09-15 12:20:00,8.31,8.33,8.27,8.31,197800.0,7.2299,7.2473,7.1951,7.2299,197800.0
2008-09-15 12:25:00,8.32,8.34,8.32,8.34,147600.0,7.2386,7.256,7.2386,7.256,147600.0
2008-09-15 12:30:00,8.34,8.34,8.33,8.34,156400.0,7.256,7.256,7.2473,7.256,156400.0
2008-09-15 12:35:00,8.34,8.35,8.32,8.33,111000.0,7.256,7.2647,7.2386,7.2473,111000.0
2008-09-15 12:40:00,8.33,8.37,8.31,8.33,225400.0,7.2473,7.2821,7.2299,7.2473,225400.0
2008-09-15 12:45:00,8.32,8.37,8.32,8.36,121100.0,7.2386,7.2821,7.2386,7.2734,121100.0
2008-09-15 12:50:00,8.37,8.39,8.36,8.39,187100.0,7.2821,7.2995,7.2734,7.2995,187100.0
2008-09-15 12:55:00,8.39,8.44,8.35,8.36,447800.0,7.2995,7.343,7.2647,7.2734,447800.0
2008-09-15 13:00:00,8.36,8.48,8.35,8.47,237500.0,7.2734,7.3778,7.2647,7.3691,237500.0
2008-09-15 13:05:00,8.47,8.5,8.44,8.45,137100.0,7.3691,7.3952,7.343,7.3517,137100.0
2008-09-15 13:10:00,8.45,8.48,8.43,8.44,223700.0,7.3517,7.3778,7.3343,7.343,223700.0
2008-09-15 13:15:00,8.43,8.44,8.38,8.39,138100.0,7.3343,7.343,7.2908,7.2995,138100.0
2008-09-15 13:20:00,8.38,8.4,8.38,8.39,203700.0,7.2908,7.3082,7.2908,7.2995,203700.0
2008-09-15 13:25:00,8.4,8.4,8.37,8.4,166800.0,7.3082,7.3082,7.2821,7.3082,166800.0
2008-09-15 13:30:00,8.4,8.44,8.39,8.41,147000.0,7.3082,7.343,7.2995,7.3169,147000.0
2008-09-15 13:35:00,8.41,8.48,8.31,8.44,307000.0,7.3169,7.3778,7.2299,7.343,307000.0
2008-09-15 13:40:00,8.44,8.47,8.38,8.38,283900.0,7.343,7.3691,7.2908,7.2908,283900.0
2008-09-15 13:45:00,8.38,8.39,8.3,8.31,206700.0,7.2908,7.2995,7.2212,7.2299,206700.0
2008-09-15 13:50:00,8.31,8.34,8.3,8.32,177900.0,7.2299,7.256,7.2212,7.2386,177900.0
2008-09-15 13:55:00,8.31,8.33,8.31,8.31,232200.0,7.2299,7.2473,7.2299,7.2299,232200.0
2008-09-15 14:00:00,8.32,8.33,8.25,8.25,198900.0,7.2386,7.2473,7.1777,7.1777,198900.0
2008-09-15 14:05:00,8.25,8.26,8.21,8.24,237500.0,7.1777,7.1864,7.1429,7.169,237500.0
2008-09-15 14:10:00,8.24,8.3,8.24,8.3,209200.0,7.169,7.2212,7.169,7.2212,209200.0
2008-09-15 14:15:00,8.29,8.39,8.29,8.33,174900.0,7.2125,7.2995,7.2125,7.2473,174900.0
2008-09-15 14:20:00,8.33,8.41,8.3,8.4,153900.0,7.2473,7.3169,7.2212,7.3082,153900.0
2008-09-15 14:25:00,8.4,8.46,8.4,8.41,192600.0,7.3082,7.3604,7.3082,7.3169,192600.0
2008-09-15 14:30:00,8.41,8.42,8.38,8.39,177400.0,7.3169,7.3256,7.2908,7.2995,177400.0
2008-09-15 14:35:00,8.39,8.39,8.33,8.35,113500.0,7.2995,7.2995,7.2473,7.2647,113500.0
2008-09-15 14:40:00,8.36,8.39,8.34,8.35,1508400.0,7.2734,7.2995,7.256,7.2647,1508400.0
2008-09-15 14:45:00,8.34,8.35,8.26,8.27,1383300.0,7.256,7.2647,7.1864,7.1951,1383300.0
2008-09-15 14:50:00,8.27,8.27,8.2,8.2,255600.0,7.1951,7.1951,7.1342,7.1342,255600.0
2008-09-15 14:55:00,8.21,8.23,8.17,8.21,257200.0,7.1429,7.1603,7.1081,7.1429,257200.0
2008-09-15 15:00:00,8.21,8.21,8.02,8.07,427000.0,7.1429,7.1429,6.9776,7.0211,427000.0
2008-09-15 15:05:00,8.08,8.12,8.03,8.07,304500.0,7.0298,7.0646,6.9863,7.0211,304500.0
2008-09-15 15:10:00,8.08,8.08,7.99,8.03,483000.0,7.0298,7.0298,6.9515,6.9863,483000.0
2008-09-15 15:15:00,8.02,8.03,7.99,8.02,240600.0,6.9776,6.9863,6.9515,6.9776,240600.0
2008-09-15 15:20:00,8.03,8.07,8.0,8.01,281700.0,6.9863,7.0211,6.9602,6.9689,281700.0
2008-09-15 15:25:00,8.01,8.02,7.98,7.98,282700.0,6.9689,6.9776,6.9428,6.9428,282700.0
2008-09-15 15:30:00,7.97,8.19,7.97,8.15,497300.0,6.9341,7.1255,6.9341,7.0907,497300.0
2008-09-15 15:35:00,8.15,8.2,8.1,8.2,334700.0,7.0907,7.1342,7.0472,7.1342,334700.0
2008-09-15 15:40:00,8.2,8.23,8.14,8.16,572900.0,7.1342,7.1603,7.082,7.0994,572900.0
2008-09-15 15:45:00,8.15,8.15,8.02,8.03,465300.0,7.0907,7.0907,6.9776,6.9863,465300.0
2008-09-15 15:50:00,8.03,8.13,8.0,8.12,596500.0,6.9863,7.0733,6.9602,7.0646,596500.0
2008-09-15 15:55:00,8.12,8.17,8.02,8.12,762800.0,7.0646,7.1081,6.9776,7.0646,762800.0
2008-09-16 09:30:00,8.24,8.45,8.22,8.32,282500.0,7.169,7.3517,7.1516,7.2386,282500.0
2008-09-16 09:35:00,8.32,8.45,8.32,8.42,250700.0,7.2386,7.3517,7.2386,7.3256,250700.0
2008-09-16 09:40:00,8.42,8.44,8.33,8.4,257700.0,7.3256,7.343,7.2473,7.3082,257700.0
2008-09-16 09:45:00,8.39,8.46,8.38,8.43,481800.0,7.2995,7.3604,7.2908,7.3343,481800.0
2008-09-16 09:50:00,8.43,8.47,8.41,8.46,368900.0,7.3343,7.3691,7.3169,7.3604,368900.0
2008-09-16 09:55:00,8.47,8.56,8.45,8.53,1254900.0,7.3691,7.4474,7.3517,7.4213,1254900.0
2008-09-16 10:00:00,8.53,8.6,8.5,8.59,486400.0,7.4213,7.4822,7.3952,7.4735,486400.0
2008-09-16 10:05:00,8.59,8.75,8.59,8.66,423700.0,7.4735,7.6127,7.4735,7.5344,423700.0
2008-09-16 10:10:00,8.67,8.78,8.62,8.75,882600.0,7.5431,7.6388,7.4996,7.6127,882600.0
2008-09-16 10:15:00,8.75,8.87,8.73,8.84,678600.0,7.6127,7.7171,7.5953,7.691,678600.0
2008-09-16 10:20:00,8.84,9.0,8.81,8.99,467000.0,7.691,7.8302,7.6649,7.8215,467000.0
2008-09-16 10:25:00,8.99,9.07,8.95,9.05,814200.0,7.8215,7.8911,7.7867,7.8737,814200.0
2008-09-16 10:30:00,9.05,9.15,9.03,9.1,862700.0,7.8737,7.9607,7.8563,7.9172,862700.0
2008-09-16 10:35:00,9.1,9.2,9.1,9.15,2184000.0,7.9172,8.0042,7.9172,7.9607,2184000.0
2008-09-16 10:40:00,9.16,9.16,9.06,9.12,862800.0,7.9694,7.9694,7.8824,7.9346,862800.0
2008-09-16 10:45:00,9.11,9.18,9.11,9.17,604100.0,7.9259,7.9868,7.9259,7.9781,604100.0
2008-09-16 10:50:00,9.17,9.18,9.11,9.17,689900.0,7.9781,7.9868,7.9259,7.9781,689900.0
2008-09-16 10:55:00,9.17,9.28,9.17,9.28,736900.0,7.9781,8.0738,7.9781,8.0738,736900.0
2008-09-16 11:00:00,9.28,9.36,9.28,9.28,596700.0,8.0738,8.1434,8.0738,8.0738,596700.0
2008-09-16 11:05:00,9.28,9.33,9.26,9.31,1342000.0,8.0738,8.1173,8.0564,8.0999,1342000.0
2008-09-16 11:10:00,9.32,9.33,9.25,9.3,737600.0,8.1086,8.1173,8.0477,8.0912,737600.0
2008-09-16 11:15:00,9.3,9.37,9.27,9.29,987400.0,8.0912,8.1521,8.0651,8.0825,987400.0
2008-09-16 11:20:00,9.29,9.3,9.13,9.21,445400.0,8.0825,8.0912,7.9433,8.0129,445400.0
2008-09-16 11:25:00,9.21,9.24,9.0,9.0,324000.0,8.0129,8.039,7.8302,7.8302,324000.0
2008-09-16 11:30:00,9.0,9.08,9.0,9.06,196700.0,7.8302,7.8998,7.8302,7.8824,196700.0
2008-09-16 11:35:00,9.06,9.1,9.04,9.05,344600.0,7.8824,7.9172,7.865,7.8737,344600.0
2008-09-16 11:40:00,9.04,9.12,9.04,9.1,611600.0,7.865,7.9346,7.865,7.9172,611600.0
2008-09-16 11:45:00,9.11,9.2,9.11,9.2,543600.0,7.9259,8.0042,7.9259,8.0042,543600.0
2008-09-16 11:50:00,9.21,9.3,9.21,9.25,331000.0,8.0129,8.0912,8.0129,8.0477,331000.0
2008-09-16 11:55:00,9.24,9.28,9.23,9.27,1027500.0,8.039,8.0738,8.0303,8.0651,1027500.0
2008-09-16 12:00:00,9.26,9.36,9.26,9.3,485600.0,8.0564,8.1434,8.0564,8.0912,485600.0
2008-09-16 12:05:00,9.31,9.34,9.28,9.33,276200.0,8.0999,8.126,8.0738,8.1173,276200.0
2008-09-16 12:10:00,9.33,9.33,9.3,9.32,131400.0,8.1173,8.1173,8.0912,8.1086,131400.0
2008-09-16 12:15:00,9.32,9.38,9.31,9.38,208300.0,8.1086,8.1608,8.0999,8.1608,208300.0
2008-09-16 12:20:00,9.37,9.5,9.37,9.49,536000.0,8.1521,8.2652,8.1521,8.2565,536000.0
2008-09-16 12:25:00,9.5,9.68,9.49,9.67,961800.0,8.2652,8.4218,8.2565,8.4131,961800.0
2008-09-16 12:30:00,9.66,9.75,9.64,9.73,778300.0,8.4044,8.4827,8.387,8.4653,778300.0
2008-09-16 12:35:00,9.73,9.77,9.69,9.76,651200.0,8.4653,8.5001,8.4305,8.4914,651200.0
2008-09-16 12:40:00,9.76,9.8,9.71,9.75,479500.0,8.4914,8.5262,8.4479,8.4827,479500.0
2008-09-16 12:45:00,9.75,9.8,9.74,9.75,539800.0,8.4827,8.5262,8.474,8.4827,539800.0
2008-09-16 12:50:00,9.76,9.79,9.66,9.75,604200.0,8.4914,8.5175,8.4044,8.4827,604200.0
2008-09-16 12:55:00,9.75,9.8,9.73,9.76,264700.0,8.4827,8.5262,8.4653,8.4914,264700.0
2008-09-16 13:00:00,9.77,9.83,9.74,9.82,398600.0,8.5001,8.5523,8.474,8.5436,398600.0
2008-09-16 13:05:00,9.82,9.94,9.82,9.92,769400.0,8.5436,8.6481,8.5436,8.6307,769400.0
2008-09-16 13:10:00,9.93,9.97,9.85,9.86,399800.0,8.6394,8.6742,8.5697,8.5784,399800.0
2008-09-16 13:15:00,9.85,9.86,9.69,9.78,609000.0,8.5697,8.5784,8.4305,8.5088,609000.0
2008-09-16 13:20:00,9.78,9.98,9.78,9.98,1333200.0,8.5088,8.6829,8.5088,8.6829,1333200.0
2008-09-16 13:25:00,9.98,9.98,9.92,9.94,653800.0,8.6829,8.6829,8.6307,8.6481,653800.0
2008-09-16 13:30:00,9.94,10.0,9.93,10.0,413700.0,8.6481,8.7003,8.6394,8.7003,413700.0
2008-09-16 13:35:00,10.0,10.1,9.95,9.99,907000.0,8.7003,8.7873,8.6568,8.6916,907000.0
2008-09-16 13:40:00,9.99,10.04,9.88,10.01,2182800.0,8.6916,8.7351,8.5958,8.709,2182800.0
2008-09-16 13:45:00,10.01,10.03,10.0,10.01,521500.0,8.709,8.7264,8.7003,8.709,521500.0
2008-09-16 13:50:00,10.0,10.01,9.99,10.0,443600.0,8.7003,8.709,8.6916,8.7003,443600.0
2008-09-16 13:55:00,10.01,10.02,9.99,10.0,614800.0,8.709,8.7177,8.6916,8.7003,614800.0
2008-09-16 14:00:00,10.01,10.05,9.9,9.92,538400.0,8.709,8.7438,8.6133,8.6307,538400.0
2008-09-16 14:05:00,9.92,10.0,9.92,9.98,155400.0,8.6307,8.7003,8.6307,8.6829,155400.0
2008-09-16 14:10:00,9.99,10.02,9.87,9.99,403700.0,8.6916,8.7177,8.5871,8.6916,403700.0
2008-09-16 14:15:00,9.99,10.03,9.93,9.99,583100.0,8.6916,8.7264,8.6394,8.6916,583100.0
2008-09-16 14:20:00,9.99,10.0,9.91,9.94,484900.0,8.6916,8.7003,8.622,8.6481,484900.0
2008-09-16 14:25:00,9.94,9.94,9.87,9.88,630000.0,8.6481,8.6481,8.5871,8.5958,630000.0
2008-09-16 14:30:00,9.87,9.99,9.87,9.97,634000.0,8.5871,8.6916,8.5871,8.6742,634000.0
2008-09-16 14:35:00,9.97,10.05,9.92,9.99,697700.0,8.6742,8.7438,8.6307,8.6916,697700.0
2008-09-16 14:40:00,10.0,10.01,9.94,10.0,323000.0,8.7003,8.709,8.6481,8.7003,323000.0
2008-09-16 14:45:00,10.0,10.0,9.97,9.99,567100.0,8.7003,8.7003,8.6742,8.6916,567100.0
2008-09-16 14:50:00,10.0,10.01,9.99,9.99,346000.0,8.7003,8.709,8.6916,8.6916,346000.0
2008-09-16 14:55:00,9.99,10.04,9.99,10.04,429700.0,8.6916,8.7351,8.6916,8.7351,429700.0
2008-09-16 15:00:00,10.03,10.04,9.89,9.92,448900.0,8.7264,8.7351,8.6046,8.6307,448900.0
2008-09-16 15:05:00,9.92,9.98,9.91,9.97,356900.0,8.6307,8.6829,8.622,8.6742,356900.0
2008-09-16 15:10:00,9.97,9.99,9.96,9.97,405900.0,8.6742,8.6916,8.6655,8.6742,405900.0
2008-09-16 15:15:00,9.97,10.0,9.97,9.99,256000.0,8.6742,8.7003,8.6742,8.6916,256000.0
2008-09-16 15:20:00,10.0,10.01,9.98,9.98,508000.0,8.7003,8.709,8.6829,8.6829,508000.0
2008-09-16 15:25:00,9.99,9.99,9.92,9.93,941200.0,8.6916,8.6916,8.6307,8.6394,941200.0
2008-09-16 15:30:00,9.93,9.98,9.75,9.83,578900.0,8.6394,8.6829,8.4827,8.5523,578900.0
2008-09-16 15:35:00,9.84,9.91,9.81,9.88,441400.0,8.561,8.622,8.5349,8.5958,441400.0
2008-09-16 15:40:00,9.88,9.9,9.85,9.9,326600.0,8.5958,8.6133,8.5697,8.6133,326600.0
2008-09-16 15:45:00,9.89,9.92,9.83,9.91,265700.0,8.6046,8.6307,8.5523,8.622,265700.0
2008-09-16 15:50:00,9.91,9.96,9.84,9.84,478900.0,8.622,8.6655,8.561,8.561,478900.0
2008-09-16 15:55:00,9.84,9.92,9.83,9.85,492600.0,8.561,8.6307,8.5523,8.5697,492600.0
2008-09-17 09:30:00,9.55,9.57,8.23,9.36,323900.0,8.3087,8.3261,7.1603,8.1434,323900.0
2008-09-17 09:35:00,9.37,9.38,9.21,9.25,473800.0,8.1521,8.1608,8.0129,8.0477,473800.0
2008-09-17 09:40:00,9.25,9.29,9.2,9.2,347300.0,8.0477,8.0825,8.0042,8.0042,347300.0
2008-09-17 09:45:00,9.2,9.28,9.11,9.22,310300.0,8.0042,8.0738,7.9259,8.0216,310300.0
2008-09-17 09:50:00,9.22,9.27,9.13,9.24,279300.0,8.0216,8.0651,7.9433,8.039,279300.0
2008-09-17 09:55:00,9.26,9.26,9.14,9.15,156700.0,8.0564,8.0564,7.952,7.9607,156700.0
2008-09-17 10:00:00,9.15,9.15,9.08,9.09,192200.0,7.9607,7.9607,7.8998,7.9085,192200.0
2008-09-17 10:05:00,9.09,9.09,9.02,9.09,248900.0,7.9085,7.9085,7.8476,7.9085,248900.0
2008-09-17 10:10:00,9.08,9.16,9.04,9.04,114600.0,7.8998,7.9694,7.865,7.865,114600.0
2008-09-17 10:15:00,9.04,9.04,8.78,8.8,488800.0,7.865,7.865,7.6388,7.6562,488800.0
2008-09-17 10:20:00,8.81,8.95,8.75,8.92,424900.0,7.6649,7.7867,7.6127,7.7606,424900.0
2008-09-17 10:25:00,8.92,9.01,8.88,9.0,359900.0,7.7606,7.8389,7.7258,7.8302,359900.0
2008-09-17 10:30:00,9.0,9.05,8.93,8.96,315800.0,7.8302,7.8737,7.7693,7.7954,315800.0
2008-09-17 10:35:00,8.96,9.12,8.93,8.98,528400.0,7.7954,7.9346,7.7693,7.8128,528400.0
2008-09-17 10:40:00,8.98,9.08,8.95,9.06,202900.0,7.8128,7.8998,7.7867,7.8824,202900.0
2008-09-17 10:45:00,9.07,9.22,9.07,9.14,246600.0,7.8911,8.0216,7.8911,7.952,246600.0
2008-09-17 10:50:00,9.14,9.18,9.12,9.14,290300.0,7.952,7.9868,7.9346,7.952,290300.0
2008-09-17 10:55:00,9.14,9.15,9.01,9.07,221700.0,7.952,7.9607,7.8389,7.8911,221700.0
2008-09-17 11:00:00,9.07,9.08,9.0,9.0,126600.0,7.8911,7.8998,7.8302,7.8302,126600.0
2008-09-17 11:05:00,9.0,9.05,9.0,9.01,123400.0,7.8302,7.8737,7.8302,7.8389,123400.0
2008-09-17 11:10:00,9.01,9.02,8.95,8.98,148600.0,7.8389,7.8476,7.7867,7.8128,148600.0
2008-09-17 11:15:00,8.99,9.03,8.99,9.0,147200.0,7.8215,7.8563,7.8215,7.8302,147200.0
2008-09-17 11:20:00,9.0,9.08,8.99,9.02,210900.0,7.8302,7.8998,7.8215,7.8476,210900.0
2008-09-17 11:25:00,9.02,9.02,8.92,8.94,207800.0,7.8476,7.8476,7.7606,7.778,207800.0
2008-09-17 11:30:00,8.94,9.0,8.93,8.99,127700.0,7.778,7.8302,7.7693,7.8215,127700.0
2008-09-17 11:35:00,8.99,9.12,8.95,9.09,338400.0,7.8215,7.9346,7.7867,7.9085,338400.0
2008-09-17 11:40:00,9.09,9.1,9.0,9.01,171600.0,7.9085,7.9172,7.8302,7.8389,171600.0
2008-09-17 11:45:00,9.02,9.06,8.98,9.02,137900.0,7.8476,7.8824,7.8128,7.8476,137900.0
2008-09-17 11:50:00,9.01,9.02,8.95,8.97,188100.0,7.8389,7.8476,7.7867,7.8041,188100.0
2008-09-17 11:55:00,8.97,9.01,8.96,8.96,171000.0,7.8041,7.8389,7.7954,7.7954,171000.0
2008-09-17 12:00:00,8.96,8.97,8.9,8.91,227600.0,7.7954,7.8041,7.7432,7.7519,227600.0
2008-09-17 12:05:00,8.92,8.96,8.91,8.96,214900.0,7.7606,7.7954,7.7519,7.7954,214900.0
2008-09-17 12:10:00,8.96,9.07,8.94,9.05,215200.0,7.7954,7.8911,7.778,7.8737,215200.0
2008-09-17 12:15:00,9.06,9.09,8.96,9.0,185600.0,7.8824,7.9085,7.7954,7.8302,185600.0
2008-09-17 12:20:00,9.0,9.01,8.92,8.99,358800.0,7.8302,7.8389,7.7606,7.8215,358800.0
2008-09-17 12:25:00,8.98,9.01,8.88,8.88,371800.0,7.8128,7.8389,7.7258,7.7258,371800.0
2008-09-17 12:30:00,8.89,8.95,8.89,8.91,261400.0,7.7345,7.7867,7.7345,7.7519,261400.0
2008-09-17 12:35:00,8.91,8.98,8.91,8.95,266300.0,7.7519,7.8128,7.7519,7.7867,266300.0
2008-09-17 12:40:00,8.94,9.02,8.9,9.0,155600.0,7.778,7.8476,7.7432,7.8302,155600.0
2008-09-17 12:45:00,9.0,9.02,8.99,9.0,776600.0,7.8302,7.8476,7.8215,7.8302,776600.0
2008-09-17 12:50:00,9.0,9.01,8.92,8.92,581600.0,7.8302,7.8389,7.7606,7.7606,581600.0
2008-09-17 12:55:00,8.92,9.01,8.91,8.95,328400.0,7.7606,7.8389,7.7519,7.7867,328400.0
2008-09-17 13:00:00,8.95,9.06,8.95,9.02,176500.0,7.7867,7.8824,7.7867,7.8476,176500.0
2008-09-17 13:05:00,9.02,9.02,8.99,9.0,215100.0,7.8476,7.8476,7.8215,7.8302,215100.0
2008-09-17 13:10:00,9.0,9.01,8.97,8.97,124300.0,7.8302,7.8389,7.8041,7.8041,124300.0
2008-09-17 13:15:00,8.97,8.98,8.94,8.94,150300.0,7.8041,7.8128,7.778,7.778,150300.0
2008-09-17 13:20:00,8.95,8.99,8.94,8.96,107500.0,7.7867,7.8215,7.778,7.7954,107500.0
2008-09-17 13:25:00,8.96,8.98,8.95,8.97,112000.0,7.7954,7.8128,7.7867,7.8041,112000.0
2008-09-17 13:30:00,8.98,8.98,8.9,8.9,101600.0,7.8128,7.8128,7.7432,7.7432,101600.0
2008-09-17 13:35:00,8.9,8.91,8.88,8.89,123400.0,7.7432,7.7519,7.7258,7.7345,123400.0
2008-09-17 13:40:00,8.89,8.91,8.83,8.85,228600.0,7.7345,7.7519,7.6823,7.6997,228600.0
2008-09-17 13:45:00,8.85,8.85,8.76,8.78,230000.0,7.6997,7.6997,7.6214,7.6388,230000.0
2008-09-17 13:50:00,8.78,8.84,8.78,8.83,196500.0,7.6388,7.691,7.6388,7.6823,196500.0
2008-09-17 13:55:00,8.83,8.84,8.77,8.79,281700.0,7.6823,7.691,7.6301,7.6475,281700.0
2008-09-17 14:00:00,8.78,8.78,8.75,8.76,257400.0,7.6388,7.6388,7.6127,7.6214,257400.0
2008-09-17 14:05:00,8.76,8.81,8.73,8.8,382400.0,7.6214,7.6649,7.5953,7.6562,382400.0
2008-09-17 14:10:00,8.79,8.92,8.79,8.86,508000.0,7.6475,7.7606,7.6475,7.7084,508000.0
2008-09-17 14:15:00,8.86,8.91,8.84,8.88,366400.0,7.7084,7.7519,7.691,7.7258,366400.0
2008-09-17 14:20:00,8.88,8.89,8.81,8.86,271100.0,7.7258,7.7345,7.6649,7.7084,271100.0
2008-09-17 14:25:00,8.85,8.99,8.85,8.98,454400.0,7.6997,7.8215,7.6997,7.8128,454400.0
2008-09-17 14:30:00,8.99,9.03,8.95,9.01,182600.0,7.8215,7.8563,7.7867,7.8389,182600.0
2008-09-17 14:35:00,9.01,9.02,8.97,9.0,120900.0,7.8389,7.8476,7.8041,7.8302,120900.0
2008-09-17 14:40:00,9.0,9.03,8.98,8.99,252200.0,7.8302,7.8563,7.8128,7.8215,252200.0
2008-09-17 14:45:00,8.99,9.05,8.99,9.0,327200.0,7.8215,7.8737,7.8215,7.8302,327200.0
2008-09-17 14:50:00,9.0,9.01,8.91,8.96,293900.0,7.8302,7.8389,7.7519,7.7954,293900.0
2008-09-17 14:55:00,8.96,9.02,8.96,9.01,308900.0,7.7954,7.8476,7.7954,7.8389,308900.0
2008-09-17 15:00:00,9.01,9.02,9.0,9.0,126000.0,7.8389,7.8476,7.8302,7.8302,126000.0
2008-09-17 15:05:00,9.0,9.03,9.0,9.01,160400.0,7.8302,7.8563,7.8302,7.8389,160400.0
2008-09-17 15:10:00,9.01,9.04,9.01,9.04,316200.0,7.8389,7.865,7.8389,7.865,316200.0
2008-09-17 15:15:00,9.04,9.08,9.01,9.08,331000.0,7.865,7.8998,7.8389,7.8998,331000.0
2008-09-17 15:20:00,9.08,9.08,9.01,9.04,260200.0,7.8998,7.8998,7.8389,7.865,260200.0
2008-09-17 15:25:00,9.05,9.08,9.0,9.02,222400.0,7.8737,7.8998,7.8302,7.8476,222400.0
2008-09-17 15:30:00,9.02,9.04,8.99,9.02,595200.0,7.8476,7.865,7.8215,7.8476,595200.0
2008-09-17 15:35:00,9.02,9.04,9.01,9.03,151300.0,7.8476,7.865,7.8389,7.8563,151300.0
2008-09-17 15:40:00,9.03,9.05,9.0,9.01,234200.0,7.8563,7.8737,7.8302,7.8389,234200.0
2008-09-17 15:45:00,9.02,9.04,8.98,8.98,307100.0,7.8476,7.865,7.8128,7.8128,307100.0
2008-09-17 15:50:00,8.99,8.99,8.96,8.97,218700.0,7.8215,7.8215,7.7954,7.8041,218700.0
2008-09-17 15:55:00,8.98,9.0,8.91,9.0,366800.0,7.8128,7.8302,7.7519,7.8302,366800.0
2008-09-18 09:30:00,8.56,8.84,8.56,8.75,166300.0,7.4474,7.691,7.4474,7.6127,166300.0
2008-09-18 09:35:00,8.74,8.9,8.68,8.79,321300.0,7.604,7.7432,7.5518,7.6475,321300.0
2008-09-18 09:40:00,8.8,8.9,8.77,8.88,419000.0,7.6562,7.7432,7.6301,7.7258,419000.0
2008-09-18 09:45:00,8.89,8.95,8.79,8.81,284800.0,7.7345,7.7867,7.6475,7.6649,284800.0
2008-09-18 09:50:00,8.81,8.81,8.71,8.75,268100.0,7.6649,7.6649,7.5779,7.6127,268100.0
2008-09-18 09:55:00,8.75,8.88,8.72,8.83,185300.0,7.6127,7.7258,7.5866,7.6823,185300.0
2008-09-18 10:00:00,8.83,8.98,8.8,8.97,223400.0,7.6823,7.8128,7.6562,7.8041,223400.0
2008-09-18 10:05:00,8.97,9.16,8.96,9.12,380500.0,7.8041,7.9694,7.7954,7.9346,380500.0
2008-09-18 10:10:00,9.12,9.13,8.99,9.0,389200.0,7.9346,7.9433,7.8215,7.8302,389200.0
2008-09-18 10:15:00,8.99,9.18,8.98,9.15,329800.0,7.8215,7.9868,7.8128,7.9607,329800.0
2008-09-18 10:20:00,9.16,9.26,9.16,9.25,325900.0,7.9694,8.0564,7.9694,8.0477,325900.0
2008-09-18 10:25:00,9.25,9.4,9.24,9.34,433700.0,8.0477,8.1782,8.039,8.126,433700.0
2008-09-18 10:30:00,9.34,9.4,9.32,9.38,235800.0,8.126,8.1782,8.1086,8.1608,235800.0
2008-09-18 10:35:00,9.38,9.5,9.37,9.37,552200.0,8.1608,8.2652,8.1521,8.1521,552200.0
2008-09-18 10:40:00,9.37,9.43,9.24,9.24,191400.0,8.1521,8.2043,8.039,8.039,191400.0
2008-09-18 10:45:00,9.24,9.39,9.24,9.35,267000.0,8.039,8.1695,8.039,8.1347,267000.0
2008-09-18 10:50:00,9.35,9.44,9.33,9.41,183000.0,8.1347,8.213,8.1173,8.1869,183000.0
2008-09-18 10:55:00,9.41,9.43,9.35,9.41,390200.0,8.1869,8.2043,8.1347,8.1869,390200.0
2008-09-18 11:00:00,9.41,9.43,9.34,9.38,250000.0,8.1869,8.2043,8.126,8.1608,250000.0
2008-09-18 11:05:00,9.38,9.38,9.24,9.35,546800.0,8.1608,8.1608,8.039,8.1347,546800.0
2008-09-18 11:10:00,9.35,9.4,9.24,9.24,205300.0,8.1347,8.1782,8.039,8.039,205300.0
2008-09-18 11:15:00,9.24,9.25,9.08,9.08,239200.0,8.039,8.0477,7.8998,7.8998,239200.0
2008-09-18 11:20:00,9.08,9.16,9.03,9.04,221300.0,7.8998,7.9694,7.8563,7.865,221300.0
2008-09-18 11:25:00,9.04,9.14,9.02,9.08,328400.0,7.865,7.952,7.8476,7.8998,328400.0
2008-09-18 11:30:00,9.08,9.19,9.08,9.1,249900.0,7.8998,7.9955,7.8998,7.9172,249900.0
2008-09-18 11:35:00,9.1,9.17,9.09,9.09,145500.0,7.9172,7.9781,7.9085,7.9085,145500.0
2008-09-18 11:40:00,9.09,9.1,9.02,9.06,245600.0,7.9085,7.9172,7.8476,7.8824,245600.0
2008-09-18 11:45:00,9.06,9.11,9.05,9.1,149600.0,7.8824,7.9259,7.8737,7.9172,149600.0
2008-09-18 11:50:00,9.09,9.1,9.05,9.05,173400.0,7.9085,7.9172,7.8737,7.8737,173400.0
2008-09-18 11:55:00,9.06,9.12,9.05,9.09,243900.0,7.8824,7.9346,7.8737,7.9085,243900.0
2008-09-18 12:00:00,9.09,9.11,9.01,9.06,279100.0,7.9085,7.9259,7.8389,7.8824,279100.0
2008-09-18 12:05:00,9.06,9.08,8.95,8.96,293900.0,7.8824,7.8998,7.7867,7.7954,293900.0
2008-09-18 12:10:00,8.96,9.2,8.94,9.07,684900.0,7.7954,8.0042,7.778,7.8911,684900.0
2008-09-18 12:15:00,9.07,9.07,8.94,8.95,253000.0,7.8911,7.8911,7.778,7.7867,253000.0
2008-09-18 12:20:00,8.94,8.97,8.84,8.84,173600.0,7.778,7.8041,7.691,7.691,173600.0
2008-09-18 12:25:00,8.84,8.85,8.8,8.8,200000.0,7.691,7.6997,7.6562,7.6562,200000.0
2008-09-18 12:30:00,8.81,8.82,8.71,8.73,193800.0,7.6649,7.6736,7.5779,7.5953,193800.0
2008-09-18 12:35:00,8.74,8.74,8.64,8.64,174500.0,7.604,7.604,7.517,7.517,174500.0
2008-09-18 12:40:00,8.63,8.65,8.54,8.59,184400.0,7.5083,7.5257,7.43,7.4735,184400.0
2008-09-18 12:45:00,8.59,8.69,8.56,8.6,210200.0,7.4735,7.5605,7.4474,7.4822,210200.0
2008-09-18 12:50:00,8.6,8.6,8.53,8.59,192600.0,7.4822,7.4822,7.4213,7.4735,192600.0
2008-09-18 12:55:00,8.59,8.59,8.41,8.43,401000.0,7.4735,7.4735,7.3169,7.3343,401000.0
2008-09-18 13:00:00,8.43,8.47,8.37,8.41,265900.0,7.3343,7.3691,7.2821,7.3169,265900.0
2008-09-18 13:05:00,8.42,8.66,8.42,8.59,312000.0,7.3256,7.5344,7.3256,7.4735,312000.0
2008-09-18 13:10:00,8.59,8.82,8.59,8.76,299900.0,7.4735,7.6736,7.4735,7.6214,299900.0
2008-09-18 13:15:00,8.76,8.96,8.75,8.91,242900.0,7.6214,7.7954,7.6127,7.7519,242900.0
2008-09-18 13:20:00,8.91,9.0,8.86,8.91,285700.0,7.7519,7.8302,7.7084,7.7519,285700.0
2008-09-18 13:25:00,8.92,9.01,8.91,8.98,226200.0,7.7606,7.8389,7.7519,7.8128,226200.0
2008-09-18 13:30:00,8.98,9.16,8.97,9.16,239200.0,7.8128,7.9694,7.8041,7.9694,239200.0
2008-09-18 13:35:00,9.17,9.18,9.09,9.15,192800.0,7.9781,7.9868,7.9085,7.9607,192800.0
2008-09-18 13:40:00,9.15,9.17,9.0,9.0,182500.0,7.9607,7.9781,7.8302,7.8302,182500.0
2008-09-18 13:45:00,9.01,9.13,9.0,9.13,117900.0,7.8389,7.9433,7.8302,7.9433,117900.0
2008-09-18 13:50:00,9.13,9.15,9.07,9.08,142300.0,7.9433,7.9607,7.8911,7.8998,142300.0
2008-09-18 13:55:00,9.08,9.16,9.08,9.09,155500.0,7.8998,7.9694,7.8998,7.9085,155500.0
2008-09-18 14:00:00,9.1,9.14,9.03,9.08,138900.0,7.9172,7.952,7.8563,7.8998,138900.0
2008-09-18 14:05:00,9.08,9.1,9.0,9.08,165500.0,7.8998,7.9172,7.8302,7.8998,165500.0
2008-09-18 14:10:00,9.08,9.21,9.08,9.16,191800.0,7.8998,8.0129,7.8998,7.9694,191800.0
2008-09-18 14:15:00,9.15,9.16,9.06,9.13,144700.0,7.9607,7.9694,7.8824,7.9433,144700.0
2008-09-18 14:20:00,9.13,9.18,9.09,9.18,145500.0,7.9433,7.9868,7.9085,7.9868,145500.0
2008-09-18 14:25:00,9.18,9.22,9.13,9.13,144200.0,7.9868,8.0216,7.9433,7.9433,144200.0
2008-09-18 14:30:00,9.12,9.19,9.12,9.14,133800.0,7.9346,7.9955,7.9346,7.952,133800.0
2008-09-18 14:35:00,9.13,9.18,9.0,9.01,226100.0,7.9433,7.9868,7.8302,7.8389,226100.0
2008-09-18 14:40:00,9.0,9.05,8.92,8.95,365600.0,7.8302,7.8737,7.7606,7.7867,365600.0
2008-09-18 14:45:00,8.94,9.08,8.92,9.01,238200.0,7.778,7.8998,7.7606,7.8389,238200.0
2008-09-18 14:50:00,9.01,9.02,8.83,8.86,345800.0,7.8389,7.8476,7.6823,7.7084,345800.0
2008-09-18 14:55:00,8.87,8.93,8.83,8.92,331200.0,7.7171,7.7693,7.6823,7.7606,331200.0
2008-09-18 15:00:00,8.93,9.04,8.91,9.04,407600.0,7.7693,7.865,7.7519,7.865,407600.0
2008-09-18 15:05:00,9.04,9.17,9.0,9.17,321600.0,7.865,7.9781,7.8302,7.9781,321600.0
2008-09-18 15:10:00,9.16,9.31,9.15,9.29,371200.0,7.9694,8.0999,7.9607,8.0825,371200.0
2008-09-18 15:15:00,9.3,9.37,9.26,9.35,505500.0,8.0912,8.1521,8.0564,8.1347,505500.0
2008-09-18 15:20:00,9.35,9.44,9.34,9.39,501200.0,8.1347,8.213,8.126,8.1695,501200.0
2008-09-18 15:25:00,9.43,9.43,9.12,9.15,525500.0,8.2043,8.2043,7.9346,7.9607,525500.0
2008-09-18 15:30:00,9.15,9.3,9.13,9.29,453000.0,7.9607,8.0912,7.9433,8.0825,453000.0
2008-09-18 15:35:00,9.29,9.38,9.22,9.25,361100.0,8.0825,8.1608,8.0216,8.0477,361100.0
2008-09-18 15:40:00,9.26,9.32,9.24,9.31,262800.0,8.0564,8.1086,8.039,8.0999,262800.0
2008-09-18 15:45:00,9.32,9.39,9.24,9.38,275800.0,8.1086,8.1695,8.039,8.1608,275800.0
2008-09-18 15:50:00,9.38,9.4,9.34,9.37,330700.0,8.1608,8.1782,8.126,8.1521,330700.0
2008-09-18 15:55:00,9.37,9.41,9.27,9.38,507400.0,8.1521,8.1869,8.0651,8.1608,507400.0
2008-09-19 09:30:00,9.4,9.7,9.35,9.41,331700.0,8.1782,8.4392,8.1347,8.1869,331700.0
2008-09-19 09:35:00,9.41,9.48,8.76,8.87,446900.0,8.1869,8.2478,7.6214,7.7171,446900.0
2008-09-19 09:40:00,8.85,9.05,8.8,9.0,325300.0,7.6997,7.8737,7.6562,7.8302,325300.0
2008-09-19 09:45:00,9.0,9.03,8.81,8.82,315200.0,7.8302,7.8563,7.6649,7.6736,315200.0
2008-09-19 09:50:00,8.83,8.91,8.77,8.84,294600.0,7.6823,7.7519,7.6301,7.691,294600.0
2008-09-19 09:55:00,8.84,9.0,8.83,8.87,304400.0,7.691,7.8302,7.6823,7.7171,304400.0
2008-09-19 10:00:00,8.87,8.87,8.76,8.82,145400.0,7.7171,7.7171,7.6214,7.6736,145400.0
2008-09-19 10:05:00,8.83,8.86,8.78,8.81,270800.0,7.6823,7.7084,7.6388,7.6649,270800.0
2008-09-19 10:10:00,8.81,9.2,8.8,9.15,305700.0,7.6649,8.0042,7.6562,7.9607,305700.0
2008-09-19 10:15:00,9.15,9.29,9.14,9.27,228300.0,7.9607,8.0825,7.952,8.0651,228300.0
2008-09-19 10:20:00,9.26,9.29,9.08,9.08,239600.0,8.0564,8.0825,7.8998,7.8998,239600.0
2008-09-19 10:25:00,9.06,9.25,9.04,9.08,169400.0,7.8824,8.0477,7.865,7.8998,169400.0
2008-09-19 10:30:00,9.08,9.2,9.07,9.18,111900.0,7.8998,8.0042,7.8911,7.9868,111900.0
2008-09-19 10:35:00,9.17,9.22,9.15,9.18,139700.0,7.9781,8.0216,7.9607,7.9868,139700.0
2008-09-19 10:40:00,9.18,9.25,9.16,9.22,195400.0,7.9868,8.0477,7.9694,8.0216,195400.0
2008-09-19 10:45:00,9.22,9.25,9.18,9.24,290500.0,8.0216,8.0477,7.9868,8.039,290500.0
2008-09-19 10:50:00,9.24,9.25,9.2,9.22,179700.0,8.039,8.0477,8.0042,8.0216,179700.0
2008-09-19 10:55:00,9.22,9.24,9.2,9.2,144900.0,8.0216,8.039,8.0042,8.0042,144900.0
2008-09-19 11:00:00,9.2,9.28,9.2,9.27,187900.0,8.0042,8.0738,8.0042,8.0651,187900.0
2008-09-19 11:05:00,9.27,9.28,9.21,9.21,225400.0,8.0651,8.0738,8.0129,8.0129,225400.0
2008-09-19 11:10:00,9.21,9.27,9.18,9.21,133400.0,8.0129,8.0651,7.9868,8.0129,133400.0
2008-09-19 11:15:00,9.21,9.26,9.18,9.23,149900.0,8.0129,8.0564,7.9868,8.0303,149900.0
2008-09-19 11:20:00,9.23,9.28,9.2,9.2,319700.0,8.0303,8.0738,8.0042,8.0042,319700.0
2008-09-19 11:25:00,9.2,9.31,9.15,9.31,166100.0,8.0042,8.0999,7.9607,8.0999,166100.0
2008-09-19 11:30:00,9.3,9.38,9.3,9.36,117600.0,8.0912,8.1608,8.0912,8.1434,117600.0
2008-09-19 11:35:00,9.37,9.43,9.37,9.41,380800.0,8.1521,8.2043,8.1521,8.1869,380800.0
2008-09-19 11:40:00,9.41,9.5,9.41,9.47,208400.0,8.1869,8.2652,8.1869,8.2391,208400.0
2008-09-19 11:45:00,9.47,9.47,9.4,9.4,178400.0,8.2391,8.2391,8.1782,8.1782,178400.0
2008-09-19 11:50:00,9.4,9.45,9.38,9.42,144900.0,8.1782,8.2217,8.1608,8.1956,144900.0
2008-09-19 11:55:00,9.42,9.44,9.39,9.41,117500.0,8.1956,8.213,8.1695,8.1869,117500.0
2008-09-19 12:00:00,9.41,9.45,9.4,9.4,96200.0,8.1869,8.2217,8.1782,8.1782,96200.0
2008-09-19 12:05:00,9.4,9.42,9.4,9.42,62200.0,8.1782,8.1956,8.1782,8.1956,62200.0
2008-09-19 12:10:00,9.42,9.42,9.4,9.42,60300.0,8.1956,8.1956,8.1782,8.1956,60300.0
2008-09-19 12:15:00,9.42,9.46,9.41,9.46,128700.0,8.1956,8.2304,8.1869,8.2304,128700.0
2008-09-19 12:20:00,9.45,9.51,9.44,9.51,133500.0,8.2217,8.2739,8.213,8.2739,133500.0
2008-09-19 12:25:00,9.51,9.63,9.5,9.63,143700.0,8.2739,8.3783,8.2652,8.3783,143700.0
2008-09-19 12:30:00,9.62,9.63,9.55,9.63,143500.0,8.3696,8.3783,8.3087,8.3783,143500.0
2008-09-19 12:35:00,9.63,9.64,9.6,9.64,133700.0,8.3783,8.387,8.3522,8.387,133700.0
2008-09-19 12:40:00,9.64,9.64,9.51,9.52,115900.0,8.387,8.387,8.2739,8.2826,115900.0
2008-09-19 12:45:00,9.52,9.58,9.5,9.58,57200.0,8.2826,8.3348,8.2652,8.3348,57200.0
2008-09-19 12:50:00,9.58,9.58,9.54,9.55,61400.0,8.3348,8.3348,8.3,8.3087,61400.0
2008-09-19 12:55:00,9.56,9.59,9.51,9.59,79700.0,8.3174,8.3435,8.2739,8.3435,79700.0
2008-09-19 13:00:00,9.59,9.61,9.58,9.61,169600.0,8.3435,8.3609,8.3348,8.3609,169600.0
2008-09-19 13:05:00,9.61,9.64,9.58,9.58,235400.0,8.3609,8.387,8.3348,8.3348,235400.0
2008-09-19 13:10:00,9.58,9.6,9.54,9.58,109400.0,8.3348,8.3522,8.3,8.3348,109400.0
2008-09-19 13:15:00,9.59,9.63,9.59,9.63,55200.0,8.3435,8.3783,8.3435,8.3783,55200.0
2008-09-19 13:20:00,9.63,9.63,9.58,9.59,122200.0,8.3783,8.3783,8.3348,8.3435,122200.0
2008-09-19 13:25:00,9.58,9.6,9.57,9.59,60700.0,8.3348,8.3522,8.3261,8.3435,60700.0
2008-09-19 13:30:00,9.59,9.59,9.54,9.59,58700.0,8.3435,8.3435,8.3,8.3435,58700.0
2008-09-19 13:35:00,9.58,9.59,9.56,9.57,43800.0,8.3348,8.3435,8.3174,8.3261,43800.0
2008-09-19 13:40:00,9.57,9.57,9.53,9.56,50400.0,8.3261,8.3261,8.2913,8.3174,50400.0
2008-09-19 13:45:00,9.56,9.56,9.54,9.55,56700.0,8.3174,8.3174,8.3,8.3087,56700.0
2008-09-19 13:50:00,9.56,9.59,9.55,9.58,97300.0,8.3174,8.3435,8.3087,8.3348,97300.0
2008-09-19 13:55:00,9.59,9.6,9.58,9.59,68100.0,8.3435,8.3522,8.3348,8.3435,68100.0
2008-09-19 14:00:00,9.59,9.59,9.58,9.59,220900.0,8.3435,8.3435,8.3348,8.3435,220900.0
2008-09-19 14:05:00,9.59,9.61,9.58,9.61,105400.0,8.3435,8.3609,8.3348,8.3609,105400.0
2008-09-19 14:10:00,9.6,9.65,9.6,9.65,108800.0,8.3522,8.3957,8.3522,8.3957,108800.0
2008-09-19 14:15:00,9.64,9.69,9.63,9.66,152700.0,8.387,8.4305,8.3783,8.4044,152700.0
2008-09-19 14:20:00,9.66,9.69,9.64,9.69,152000.0,8.4044,8.4305,8.387,8.4305,152000.0
2008-09-19 14:25:00,9.69,9.7,9.6,9.64,320000.0,8.4305,8.4392,8.3522,8.387,320000.0
2008-09-19 14:30:00,9.63,9.7,9.62,9.63,400100.0,8.3783,8.4392,8.3696,8.3783,400100.0
2008-09-19 14:35:00,9.63,9.65,9.59,9.59,257700.0,8.3783,8.3957,8.3435,8.3435,257700.0
2008-09-19 14:40:00,9.6,9.6,9.57,9.6,93500.0,8.3522,8.3522,8.3261,8.3522,93500.0
2008-09-19 14:45:00,9.6,9.6,9.57,9.59,96000.0,8.3522,8.3522,8.3261,8.3435,96000.0
2008-09-19 14:50:00,9.59,9.6,9.55,9.56,232600.0,8.3435,8.3522,8.3087,8.3174,232600.0
2008-09-19 14:55:00,9.56,9.6,9.55,9.6,240600.0,8.3174,8.3522,8.3087,8.3522,240600.0
2008-09-19 15:00:00,9.6,9.6,9.56,9.57,218900.0,8.3522,8.3522,8.3174,8.3261,218900.0
2008-09-19 15:05:00,9.57,9.59,9.54,9.58,324500.0,8.3261,8.3435,8.3,8.3348,324500.0
2008-09-19 15:10:00,9.58,9.6,9.56,9.57,246500.0,8.3348,8.3522,8.3174,8.3261,246500.0
2008-09-19 15:15:00,9.57,9.58,9.53,9.54,164300.0,8.3261,8.3348,8.2913,8.3,164300.0
2008-09-19 15:20:00,9.54,9.55,9.5,9.53,288600.0,8.3,8.3087,8.2652,8.2913,288600.0
2008-09-19 15:25:00,9.53,9.6,9.53,9.6,396100.0,8.2913,8.3522,8.2913,8.3522,396100.0
2008-09-19 15:30:00,9.6,9.61,9.52,9.6,672100.0,8.3522,8.3609,8.2826,8.3522,672100.0
2008-09-19 15:35:00,9.6,9.64,9.57,9.6,411000.0,8.3522,8.387,8.3261,8.3522,411000.0
2008-09-19 15:40:00,9.6,9.65,9.59,9.62,474400.0,8.3522,8.3957,8.3435,8.3696,474400.0
2008-09-19 15:45:00,9.62,9.63,9.56,9.57,382700.0,8.3696,8.3783,8.3174,8.3261,382700.0
2008-09-19 15:50:00,9.58,9.6,9.56,9.58,254700.0,8.3348,8.3522,8.3174,8.3348,254700.0
2008-09-19 15:55:00,9.57,9.6,9.57,9.6,281600.0,8.3261,8.3522,8.3261,8.3522,281600.0
2008-09-22 09:30:00,9.35,9.35,9.0,9.22,229700.0,8.1347,8.1347,7.8302,8.0216,229700.0
2008-09-22 09:35:00,9.22,9.26,9.09,9.26,162500.0,8.0216,8.0564,7.9085,8.0564,162500.0
2008-09-22 09:40:00,9.26,9.35,9.25,9.35,188800.0,8.0564,8.1347,8.0477,8.1347,188800.0
2008-09-22 09:45:00,9.35,9.4,9.34,9.34,90500.0,8.1347,8.1782,8.126,8.126,90500.0
2008-09-22 09:50:00,9.34,9.4,9.29,9.4,110200.0,8.126,8.1782,8.0825,8.1782,110200.0
2008-09-22 09:55:00,9.4,9.43,9.3,9.35,203100.0,8.1782,8.2043,8.0912,8.1347,203100.0
2008-09-22 10:00:00,9.36,9.41,9.31,9.4,142300.0,8.1434,8.1869,8.0999,8.1782,142300.0
2008-09-22 10:05:00,9.4,9.41,9.21,9.22,284400.0,8.1782,8.1869,8.0129,8.0216,284400.0
2008-09-22 10:10:00,9.23,9.25,9.13,9.18,192700.0,8.0303,8.0477,7.9433,7.9868,192700.0
2008-09-22 10:15:00,9.18,9.2,9.12,9.17,191700.0,7.9868,8.0042,7.9346,7.9781,191700.0
2008-09-22 10:20:00,9.15,9.19,9.15,9.19,79500.0,7.9607,7.9955,7.9607,7.9955,79500.0
2008-09-22 10:25:00,9.19,9.19,9.1,9.17,131400.0,7.9955,7.9955,7.9172,7.9781,131400.0
2008-09-22 10:30:00,9.17,9.18,9.09,9.1,127700.0,7.9781,7.9868,7.9085,7.9172,127700.0
2008-09-22 10:35:00,9.1,9.13,9.03,9.04,219300.0,7.9172,7.9433,7.8563,7.865,219300.0
2008-09-22 10:40:00,9.04,9.05,8.95,8.96,261600.0,7.865,7.8737,7.7867,7.7954,261600.0
2008-09-22 10:45:00,8.96,8.98,8.91,8.92,228000.0,7.7954,7.8128,7.7519,7.7606,228000.0
2008-09-22 10:50:00,8.92,8.96,8.9,8.93,221800.0,7.7606,7.7954,7.7432,7.7693,221800.0
2008-09-22 10:55:00,8.93,9.03,8.93,8.99,265100.0,7.7693,7.8563,7.7693,7.8215,265100.0
2008-09-22 11:00:00,8.99,9.02,8.95,9.0,137000.0,7.8215,7.8476,7.7867,7.8302,137000.0
2008-09-22 11:05:00,9.0,9.04,9.0,9.02,147800.0,7.8302,7.865,7.8302,7.8476,147800.0
2008-09-22 11:10:00,9.01,9.08,9.0,9.03,177000.0,7.8389,7.8998,7.8302,7.8563,177000.0
2008-09-22 11:15:00,9.02,9.05,9.0,9.04,191500.0,7.8476,7.8737,7.8302,7.865,191500.0
2008-09-22 11:20:00,9.05,9.05,8.95,8.95,160200.0,7.8737,7.8737,7.7867,7.7867,160200.0
2008-09-22 11:25:00,8.96,9.15,8.96,9.1,267600.0,7.7954,7.9607,7.7954,7.9172,267600.0
2008-09-22 11:30:00,9.11,9.14,9.07,9.08,129900.0,7.9259,7.952,7.8911,7.8998,129900.0
2008-09-22 11:35:00,9.07,9.1,9.05,9.07,148400.0,7.8911,7.9172,7.8737,7.8911,148400.0
2008-09-22 11:40:00,9.07,9.07,9.01,9.01,106500.0,7.8911,7.8911,7.8389,7.8389,106500.0
2008-09-22 11:45:00,9.0,9.04,8.98,9.02,167600.0,7.8302,7.865,7.8128,7.8476,167600.0
2008-09-22 11:50:00,9.02,9.02,8.96,8.97,261300.0,7.8476,7.8476,7.7954,7.8041,261300.0
2008-09-22 11:55:00,8.96,8.96,8.83,8.86,458200.0,7.7954,7.7954,7.6823,7.7084,458200.0
2008-09-22 12:00:00,8.86,8.89,8.82,8.83,163100.0,7.7084,7.7345,7.6736,7.6823,163100.0
2008-09-22 12:05:00,8.83,8.89,8.8,8.84,232600.0,7.6823,7.7345,7.6562,7.691,232600.0
2008-09-22 12:10:00,8.84,8.85,8.78,8.81,198000.0,7.691,7.6997,7.6388,7.6649,198000.0
2008-09-22 12:15:00,8.8,8.86,8.78,8.85,171300.0,7.6562,7.7084,7.6388,7.6997,171300.0
2008-09-22 12:20:00,8.85,8.88,8.78,8.79,118200.0,7.6997,7.7258,7.6388,7.6475,118200.0
2008-09-22 12:25:00,8.79,8.8,8.76,8.78,136900.0,7.6475,7.6562,7.6214,7.6388,136900.0
2008-09-22 12:30:00,8.78,8.81,8.78,8.8,143300.0,7.6388,7.6649,7.6388,7.6562,143300.0
2008-09-22 12:35:00,8.79,8.81,8.78,8.79,105800.0,7.6475,7.6649,7.6388,7.6475,105800.0
2008-09-22 12:40:00,8.8,8.8,8.78,8.79,52100.0,7.6562,7.6562,7.6388,7.6475,52100.0
2008-09-22 12:45:00,8.79,8.8,8.75,8.75,140700.0,7.6475,7.6562,7.6127,7.6127,140700.0
2008-09-22 12:50:00,8.75,8.79,8.75,8.78,135000.0,7.6127,7.6475,7.6127,7.6388,135000.0
2008-09-22 12:55:00,8.79,8.79,8.73,8.73,118900.0,7.6475,7.6475,7.5953,7.5953,118900.0
2008-09-22 13:00:00,8.73,8.75,8.71,8.73,113600.0,7.5953,7.6127,7.5779,7.5953,113600.0
2008-09-22 13:05:00,8.73,8.73,8.63,8.63,235600.0,7.5953,7.5953,7.5083,7.5083,235600.0
2008-09-22 13:10:00,8.63,8.72,8.63,8.63,242400.0,7.5083,7.5866,7.5083,7.5083,242400.0
2008-09-22 13:15:00,8.64,8.64,8.47,8.47,334100.0,7.517,7.517,7.3691,7.3691,334100.0
2008-09-22 13:20:00,8.47,8.52,8.45,8.5,188300.0,7.3691,7.4126,7.3517,7.3952,188300.0
2008-09-22 13:25:00,8.5,8.54,8.41,8.41,193000.0,7.3952,7.43,7.3169,7.3169,193000.0
2008-09-22 13:30:00,8.41,8.43,8.16,8.18,494300.0,7.3169,7.3343,7.0994,7.1168,494300.0
2008-09-22 13:35:00,8.18,8.27,8.08,8.26,322500.0,7.1168,7.1951,7.0298,7.1864,322500.0
2008-09-22 13:40:00,8.26,8.39,8.26,8.3,237400.0,7.1864,7.2995,7.1864,7.2212,237400.0
2008-09-22 13:45:00,8.3,8.4,8.29,8.36,204300.0,7.2212,7.3082,7.2125,7.2734,204300.0
2008-09-22 13:50:00,8.37,8.42,8.34,8.41,199200.0,7.2821,7.3256,7.256,7.3169,199200.0
2008-09-22 13:55:00,8.42,8.43,8.36,8.36,262800.0,7.3256,7.3343,7.2734,7.2734,262800.0
2008-09-22 14:00:00,8.36,8.44,8.31,8.36,250100.0,7.2734,7.343,7.2299,7.2734,250100.0
2008-09-22 14:05:00,8.36,8.39,8.27,8.28,401600.0,7.2734,7.2995,7.1951,7.2038,401600.0
2008-09-22 14:10:00,8.29,8.3,8.27,8.29,161100.0,7.2125,7.2212,7.1951,7.2125,161100.0
2008-09-22 14:15:00,8.3,8.3,8.27,8.28,222700.0,7.2212,7.2212,7.1951,7.2038,222700.0
2008-09-22 14:20:00,8.27,8.28,8.1,8.13,445800.0,7.1951,7.2038,7.0472,7.0733,445800.0
2008-09-22 14:25:00,8.13,8.31,8.13,8.24,313000.0,7.0733,7.2299,7.0733,7.169,313000.0
2008-09-22 14:30:00,8.24,8.42,8.24,8.32,817700.0,7.169,7.3256,7.169,7.2386,817700.0
2008-09-22 14:35:00,8.32,8.43,8.3,8.41,542800.0,7.2386,7.3343,7.2212,7.3169,542800.0
2008-09-22 14:40:00,8.41,8.48,8.4,8.43,537300.0,7.3169,7.3778,7.3082,7.3343,537300.0
2008-09-22 14:45:00,8.43,8.45,8.41,8.44,248000.0,7.3343,7.3517,7.3169,7.343,248000.0
2008-09-22 14:50:00,8.44,8.46,8.37,8.37,829800.0,7.343,7.3604,7.2821,7.2821,829800.0
2008-09-22 14:55:00,8.37,8.42,8.35,8.39,339400.0,7.2821,7.3256,7.2647,7.2995,339400.0
2008-09-22 15:00:00,8.39,8.41,8.37,8.39,260800.0,7.2995,7.3169,7.2821,7.2995,260800.0
2008-09-22 15:05:00,8.39,8.43,8.38,8.38,196800.0,7.2995,7.3343,7.2908,7.2908,196800.0
2008-09-22 15:10:00,8.38,8.4,8.32,8.36,217500.0,7.2908,7.3082,7.2386,7.2734,217500.0
2008-09-22 15:15:00,8.36,8.37,8.31,8.31,200500.0,7.2734,7.2821,7.2299,7.2299,200500.0
2008-09-22 15:20:00,8.31,8.32,8.26,8.27,415300.0,7.2299,7.2386,7.1864,7.1951,415300.0
2008-09-22 15:25:00,8.26,8.28,8.21,8.22,389000.0,7.1864,7.2038,7.1429,7.1516,389000.0
2008-09-22 15:30:00,8.23,8.26,8.23,8.26,308900.0,7.1603,7.1864,7.1603,7.1864,308900.0
2008-09-22 15:35:00,8.25,8.28,8.24,8.24,284200.0,7.1777,7.2038,7.169,7.169,284200.0
2008-09-22 15:40:00,8.25,8.29,8.24,8.27,742800.0,7.1777,7.2125,7.169,7.1951,742800.0
2008-09-22 15:45:00,8.26,8.35,8.26,8.34,729900.0,7.1864,7.2647,7.1864,7.256,729900.0
2008-09-22 15:50:00,8.35,8.39,8.33,8.36,884500.0,7.2647,7.2995,7.2473,7.2734,884500.0
2008-09-22 15:55:00,8.36,8.69,8.36,8.59,1028100.0,7.2734,7.5605,7.2734,7.4735,1028100.0
2008-09-23 09:30:00,8.95,9.06,8.78,8.85,383200.0,7.7867,7.8824,7.6388,7.6997,383200.0
2008-09-23 09:35:00,8.85,8.88,8.68,8.83,383100.0,7.6997,7.7258,7.5518,7.6823,383100.0
2008-09-23 09:40:00,8.82,9.0,8.73,8.98,499400.0,7.6736,7.8302,7.5953,7.8128,499400.0
2008-09-23 09:45:00,8.99,9.04,8.92,9.03,307400.0,7.8215,7.865,7.7606,7.8563,307400.0
2008-09-23 09:50:00,9.03,9.14,8.98,9.06,373300.0,7.8563,7.952,7.8128,7.8824,373300.0
2008-09-23 09:55:00,9.06,9.11,8.99,9.01,368600.0,7.8824,7.9259,7.8215,7.8389,368600.0
2008-09-23 10:00:00,9.0,9.02,8.92,8.97,345200.0,7.8302,7.8476,7.7606,7.8041,345200.0
2008-09-23 10:05:00,8.97,8.99,8.92,8.94,297000.0,7.8041,7.8215,7.7606,7.778,297000.0
2008-09-23 10:10:00,8.94,9.14,8.93,9.12,393900.0,7.778,7.952,7.7693,7.9346,393900.0
2008-09-23 10:15:00,9.12,9.13,9.06,9.12,193100.0,7.9346,7.9433,7.8824,7.9346,193100.0
2008-09-23 10:20:00,9.13,9.21,9.11,9.15,329800.0,7.9433,8.0129,7.9259,7.9607,329800.0
2008-09-23 10:25:00,9.15,9.16,9.08,9.09,275000.0,7.9607,7.9694,7.8998,7.9085,275000.0
2008-09-23 10:30:00,9.08,9.11,9.07,9.1,161800.0,7.8998,7.9259,7.8911,7.9172,161800.0
2008-09-23 10:35:00,9.1,9.19,9.09,9.11,236900.0,7.9172,7.9955,7.9085,7.9259,236900.0
2008-09-23 10:40:00,9.1,9.12,9.08,9.08,82200.0,7.9172,7.9346,7.8998,7.8998,82200.0
2008-09-23 10:45:00,9.09,9.12,9.08,9.08,113300.0,7.9085,7.9346,7.8998,7.8998,113300.0
2008-09-23 10:50:00,9.07,9.08,8.97,8.98,256900.0,7.8911,7.8998,7.8041,7.8128,256900.0
2008-09-23 10:55:00,8.98,9.02,8.96,9.0,222400.0,7.8128,7.8476,7.7954,7.8302,222400.0
2008-09-23 11:00:00,9.0,9.02,8.97,8.98,176800.0,7.8302,7.8476,7.8041,7.8128,176800.0
2008-09-23 11:05:00,8.98,8.98,8.87,8.95,231100.0,7.8128,7.8128,7.7171,7.7867,231100.0
2008-09-23 11:10:00,8.95,8.97,8.92,8.96,238000.0,7.7867,7.8041,7.7606,7.7954,238000.0
2008-09-23 11:15:00,8.97,8.99,8.93,8.97,173000.0,7.8041,7.8215,7.7693,7.8041,173000.0
2008-09-23 11:20:00,8.97,8.99,8.95,8.99,83700.0,7.8041,7.8215,7.7867,7.8215,83700.0
2008-09-23 11:25:00,8.99,8.99,8.92,8.97,64300.0,7.8215,7.8215,7.7606,7.8041,64300.0
2008-09-23 11:30:00,8.97,8.99,8.96,8.98,60300.0,7.8041,7.8215,7.7954,7.8128,60300.0
2008-09-23 11:35:00,8.98,9.0,8.97,8.99,111000.0,7.8128,7.8302,7.8041,7.8215,111000.0
2008-09-23 11:40:00,8.99,9.03,8.96,9.03,127100.0,7.8215,7.8563,7.7954,7.8563,127100.0
2008-09-23 11:45:00,9.03,9.07,9.0,9.02,98300.0,7.8563,7.8911,7.8302,7.8476,98300.0
2008-09-23 11:50:00,9.02,9.13,9.01,9.11,150600.0,7.8476,7.9433,7.8389,7.9259,150600.0
2008-09-23 11:55:00,9.12,9.13,9.05,9.05,130400.0,7.9346,7.9433,7.8737,7.8737,130400.0
2008-09-23 12:00:00,9.05,9.05,9.0,9.02,95800.0,7.8737,7.8737,7.8302,7.8476,95800.0
2008-09-23 12:05:00,9.02,9.1,9.01,9.1,105500.0,7.8476,7.9172,7.8389,7.9172,105500.0
2008-09-23 12:10:00,9.1,9.1,9.05,9.05,97800.0,7.9172,7.9172,7.8737,7.8737,97800.0
2008-09-23 12:15:00,9.05,9.05,9.0,9.01,103300.0,7.8737,7.8737,7.8302,7.8389,103300.0
2008-09-23 12:20:00,9.01,9.02,8.99,9.01,175700.0,7.8389,7.8476,7.8215,7.8389,175700.0
2008-09-23 12:25:00,9.0,9.0,8.93,8.98,148500.0,7.8302,7.8302,7.7693,7.8128,148500.0
2008-09-23 12:30:00,8.97,8.98,8.92,8.93,97500.0,7.8041,7.8128,7.7606,7.7693,97500.0
2008-09-23 12:35:00,8.92,8.97,8.92,8.95,148100.0,7.7606,7.8041,7.7606,7.7867,148100.0
2008-09-23 12:40:00,8.95,8.95,8.92,8.92,99800.0,7.7867,7.7867,7.7606,7.7606,99800.0
2008-09-23 12:45:00,8.92,8.92,8.85,8.88,119500.0,7.7606,7.7606,7.6997,7.7258,119500.0
2008-09-23 12:50:00,8.88,8.91,8.88,8.89,79400.0,7.7258,7.7519,7.7258,7.7345,79400.0
2008-09-23 12:55:00,8.89,8.93,8.89,8.89,75300.0,7.7345,7.7693,7.7345,7.7345,75300.0
2008-09-23 13:00:00,8.9,8.9,8.83,8.85,83100.0,7.7432,7.7432,7.6823,7.6997,83100.0
2008-09-23 13:05:00,8.86,8.86,8.8,8.8,108600.0,7.7084,7.7084,7.6562,7.6562,108600.0
2008-09-23 13:10:00,8.81,8.85,8.78,8.85,141500.0,7.6649,7.6997,7.6388,7.6997,141500.0
2008-09-23 13:15:00,8.85,8.91,8.82,8.89,121200.0,7.6997,7.7519,7.6736,7.7345,121200.0
2008-09-23 13:20:00,8.88,8.95,8.88,8.95,167800.0,7.7258,7.7867,7.7258,7.7867,167800.0
2008-09-23 13:25:00,8.95,8.97,8.95,8.95,96600.0,7.7867,7.8041,7.7867,7.7867,96600.0
2008-09-23 13:30:00,8.95,8.95,8.92,8.93,156500.0,7.7867,7.7867,7.7606,7.7693,156500.0
2008-09-23 13:35:00,8.93,8.99,8.92,8.98,214400.0,7.7693,7.8215,7.7606,7.8128,214400.0
2008-09-23 13:40:00,8.99,8.99,8.96,8.97,61900.0,7.8215,7.8215,7.7954,7.8041,61900.0
2008-09-23 13:45:00,8.97,8.99,8.92,8.93,106800.0,7.8041,7.8215,7.7606,7.7693,106800.0
2008-09-23 13:50:00,8.92,8.95,8.89,8.89,167100.0,7.7606,7.7867,7.7345,7.7345,167100.0
2008-09-23 13:55:00,8.89,8.91,8.85,8.9,132600.0,7.7345,7.7519,7.6997,7.7432,132600.0
2008-09-23 14:00:00,8.9,8.9,8.84,8.88,163700.0,7.7432,7.7432,7.691,7.7258,163700.0
2008-09-23 14:05:00,8.87,8.93,8.85,8.93,181800.0,7.7171,7.7693,7.6997,7.7693,181800.0
2008-09-23 14:10:00,8.93,8.94,8.84,8.85,76700.0,7.7693,7.778,7.691,7.6997,76700.0
2008-09-23 14:15:00,8.85,8.85,8.79,8.84,95000.0,7.6997,7.6997,7.6475,7.691,95000.0
2008-09-23 14:20:00,8.84,8.87,8.8,8.81,135500.0,7.691,7.7171,7.6562,7.6649,135500.0
2008-09-23 14:25:00,8.82,8.9,8.81,8.9,90200.0,7.6736,7.7432,7.6649,7.7432,90200.0
2008-09-23 14:30:00,8.89,8.93,8.86,8.87,149900.0,7.7345,7.7693,7.7084,7.7171,149900.0
2008-09-23 14:35:00,8.87,8.9,8.86,8.89,111600.0,7.7171,7.7432,7.7084,7.7345,111600.0
2008-09-23 14:40:00,8.89,8.9,8.82,8.89,131300.0,7.7345,7.7432,7.6736,7.7345,131300.0
2008-09-23 14:45:00,8.88,8.95,8.84,8.93,183200.0,7.7258,7.7867,7.691,7.7693,183200.0
2008-09-23 14:50:00,8.93,8.98,8.93,8.94,163700.0,7.7693,7.8128,7.7693,7.778,163700.0
2008-09-23 14:55:00,8.93,8.98,8.91,8.91,123100.0,7.7693,7.8128,7.7519,7.7519,123100.0
2008-09-23 15:00:00,8.91,8.93,8.87,8.92,159700.0,7.7519,7.7693,7.7171,7.7606,159700.0
2008-09-23 15:05:00,8.91,8.95,8.9,8.94,103300.0,7.7519,7.7867,7.7432,7.778,103300.0
2008-09-23 15:10:00,8.94,8.94,8.89,8.89,198400.0,7.778,7.778,7.7345,7.7345,198400.0
2008-09-23 15:15:00,8.89,8.96,8.86,8.91,186800.0,7.7345,7.7954,7.7084,7.7519,186800.0
2008-09-23 15:20:00,8.91,8.92,8.82,8.85,206600.0,7.7519,7.7606,7.6736,7.6997,206600.0
2008-09-23 15:25:00,8.85,8.85,8.8,8.8,135600.0,7.6997,7.6997,7.6562,7.6562,135600.0
2008-09-23 15:30:00,8.8,8.87,8.79,8.83,346500.0,7.6562,7.7171,7.6475,7.6823,346500.0
2008-09-23 15:35:00,8.83,8.84,8.77,8.83,303800.0,7.6823,7.691,7.6301,7.6823,303800.0
2008-09-23 15:40:00,8.83,8.85,8.75,8.77,284300.0,7.6823,7.6997,7.6127,7.6301,284300.0
2008-09-23 15:45:00,8.77,8.79,8.74,8.76,227600.0,7.6301,7.6475,7.604,7.6214,227600.0
2008-09-23 15:50:00,8.75,8.76,8.7,8.76,502900.0,7.6127,7.6214,7.5692,7.6214,502900.0
2008-09-23 15:55:00,8.75,8.81,8.75,8.77,401700.0,7.6127,7.6649,7.6127,7.6301,401700.0
2008-09-24 09:30:00,8.75,8.75,8.75,8.75,0.0,7.6127,7.6127,7.6127,7.6127,0.0
2008-09-24 09:35:00,8.75,8.75,8.75,8.75,0.0,7.6127,7.6127,7.6127,7.6127,0.0
2008-09-24 09:40:00,8.7,8.77,8.6,8.72,179900.0,7.5692,7.6301,7.4822,7.5866,179900.0
2008-09-24 09:45:00,8.71,8.71,8.62,8.67,90300.0,7.5779,7.5779,7.4996,7.5431,90300.0
2008-09-24 09:50:00,8.67,8.7,8.5,8.58,185600.0,7.5431,7.5692,7.3952,7.4648,185600.0
2008-09-24 09:55:00,8.58,8.62,8.53,8.57,104500.0,7.4648,7.4996,7.4213,7.4561,104500.0
2008-09-24 10:00:00,8.56,8.6,8.48,8.49,159700.0,7.4474,7.4822,7.3778,7.3865,159700.0
2008-09-24 10:05:00,8.48,8.6,8.48,8.57,151900.0,7.3778,7.4822,7.3778,7.4561,151900.0
2008-09-24 10:10:00,8.57,8.58,8.46,8.47,203000.0,7.4561,7.4648,7.3604,7.3691,203000.0
2008-09-24 10:15:00,8.47,8.49,8.46,8.47,111100.0,7.3691,7.3865,7.3604,7.3691,111100.0
2008-09-24 10:20:00,8.46,8.47,8.39,8.42,328600.0,7.3604,7.3691,7.2995,7.3256,328600.0
2008-09-24 10:25:00,8.43,8.51,8.4,8.47,152100.0,7.3343,7.4039,7.3082,7.3691,152100.0
2008-09-24 10:30:00,8.46,8.48,8.42,8.44,315700.0,7.3604,7.3778,7.3256,7.343,315700.0
2008-09-24 10:35:00,8.44,8.59,8.44,8.56,361900.0,7.343,7.4735,7.343,7.4474,361900.0
2008-09-24 10:40:00,8.56,8.68,8.56,8.67,395600.0,7.4474,7.5518,7.4474,7.5431,395600.0
2008-09-24 10:45:00,8.67,8.74,8.62,8.68,216900.0,7.5431,7.604,7.4996,7.5518,216900.0
2008-09-24 10:50:00,8.68,8.68,8.57,8.57,131000.0,7.5518,7.5518,7.4561,7.4561,131000.0
2008-09-24 10:55:00,8.57,8.67,8.55,8.67,163600.0,7.4561,7.5431,7.4387,7.5431,163600.0
2008-09-24 11:00:00,8.67,8.68,8.62,8.64,133800.0,7.5431,7.5518,7.4996,7.517,133800.0
2008-09-24 11:05:00,8.64,8.7,8.62,8.68,135700.0,7.517,7.5692,7.4996,7.5518,135700.0
2008-09-24 11:10:00,8.68,8.71,8.63,8.63,184100.0,7.5518,7.5779,7.5083,7.5083,184100.0
2008-09-24 11:15:00,8.63,8.66,8.51,8.54,141600.0,7.5083,7.5344,7.4039,7.43,141600.0
2008-09-24 11:20:00,8.57,8.65,8.54,8.6,77800.0,7.4561,7.5257,7.43,7.4822,77800.0
2008-09-24 11:25:00,8.6,8.63,8.57,8.63,99600.0,7.4822,7.5083,7.4561,7.5083,99600.0
2008-09-24 11:30:00,8.63,8.64,8.56,8.61,141100.0,7.5083,7.517,7.4474,7.4909,141100.0
2008-09-24 11:35:00,8.62,8.62,8.55,8.57,126600.0,7.4996,7.4996,7.4387,7.4561,126600.0
2008-09-24 11:40:00,8.58,8.59,8.48,8.49,118300.0,7.4648,7.4735,7.3778,7.3865,118300.0
2008-09-24 11:45:00,8.49,8.5,8.4,8.42,107800.0,7.3865,7.3952,7.3082,7.3256,107800.0
2008-09-24 11:50:00,8.42,8.49,8.4,8.48,275300.0,7.3256,7.3865,7.3082,7.3778,275300.0
2008-09-24 11:55:00,8.47,8.48,8.38,8.38,141900.0,7.3691,7.3778,7.2908,7.2908,141900.0
2008-09-24 12:00:00,8.38,8.43,8.37,8.41,74600.0,7.2908,7.3343,7.2821,7.3169,74600.0
2008-09-24 12:05:00,8.41,8.45,8.4,8.44,136000.0,7.3169,7.3517,7.3082,7.343,136000.0
2008-09-24 12:10:00,8.45,8.49,8.44,8.44,226600.0,7.3517,7.3865,7.343,7.343,226600.0
2008-09-24 12:15:00,8.44,8.5,8.44,8.44,219300.0,7.343,7.3952,7.343,7.343,219300.0
2008-09-24 12:20:00,8.43,8.44,8.4,8.41,200600.0,7.3343,7.343,7.3082,7.3169,200600.0
2008-09-24 12:25:00,8.41,8.41,8.34,8.4,218000.0,7.3169,7.3169,7.256,7.3082,218000.0
2008-09-24 12:30:00,8.39,8.4,8.35,8.36,111300.0,7.2995,7.3082,7.2647,7.2734,111300.0
2008-09-24 12:35:00,8.39,8.39,8.35,8.36,53700.0,7.2995,7.2995,7.2647,7.2734,53700.0
2008-09-24 12:40:00,8.35,8.38,8.33,8.36,82300.0,7.2647,7.2908,7.2473,7.2734,82300.0
2008-09-24 12:45:00,8.35,8.38,8.33,8.33,109500.0,7.2647,7.2908,7.2473,7.2473,109500.0
2008-09-24 12:50:00,8.33,8.37,8.29,8.33,146400.0,7.2473,7.2821,7.2125,7.2473,146400.0
2008-09-24 12:55:00,8.34,8.35,8.3,8.3,71400.0,7.256,7.2647,7.2212,7.2212,71400.0
2008-09-24 13:00:00,8.3,8.31,8.26,8.28,98800.0,7.2212,7.2299,7.1864,7.2038,98800.0
2008-09-24 13:05:00,8.29,8.35,8.29,8.33,97000.0,7.2125,7.2647,7.2125,7.2473,97000.0
2008-09-24 13:10:00,8.33,8.35,8.31,8.32,103200.0,7.2473,7.2647,7.2299,7.2386,103200.0
2008-09-24 13:15:00,8.32,8.35,8.31,8.32,117500.0,7.2386,7.2647,7.2299,7.2386,117500.0
2008-09-24 13:20:00,8.31,8.34,8.31,8.34,65100.0,7.2299,7.256,7.2299,7.256,65100.0
2008-09-24 13:25:00,8.33,8.36,8.3,8.3,234800.0,7.2473,7.2734,7.2212,7.2212,234800.0
2008-09-24 13:30:00,8.3,8.31,8.25,8.29,139400.0,7.2212,7.2299,7.1777,7.2125,139400.0
2008-09-24 13:35:00,8.29,8.32,8.25,8.25,132200.0,7.2125,7.2386,7.1777,7.1777,132200.0
2008-09-24 13:40:00,8.25,8.27,8.18,8.27,225500.0,7.1777,7.1951,7.1168,7.1951,225500.0
2008-09-24 13:45:00,8.28,8.29,8.21,8.24,61200.0,7.2038,7.2125,7.1429,7.169,61200.0
2008-09-24 13:50:00,8.24,8.3,8.23,8.27,140900.0,7.169,7.2212,7.1603,7.1951,140900.0
2008-09-24 13:55:00,8.27,8.3,8.24,8.29,147200.0,7.1951,7.2212,7.169,7.2125,147200.0
2008-09-24 14:00:00,8.29,8.3,8.23,8.24,125000.0,7.2125,7.2212,7.1603,7.169,125000.0
2008-09-24 14:05:00,8.23,8.26,8.22,8.24,115200.0,7.1603,7.1864,7.1516,7.169,115200.0
2008-09-24 14:10:00,8.24,8.24,8.16,8.17,162700.0,7.169,7.169,7.0994,7.1081,162700.0
2008-09-24 14:15:00,8.18,8.32,8.18,8.28,225200.0,7.1168,7.2386,7.1168,7.2038,225200.0
2008-09-24 14:20:00,8.28,8.29,8.2,8.22,151600.0,7.2038,7.2125,7.1342,7.1516,151600.0
2008-09-24 14:25:00,8.22,8.24,8.17,8.19,110100.0,7.1516,7.169,7.1081,7.1255,110100.0
2008-09-24 14:30:00,8.19,8.2,8.16,8.19,175500.0,7.1255,7.1342,7.0994,7.1255,175500.0
2008-09-24 14:35:00,8.18,8.2,8.16,8.17,211100.0,7.1168,7.1342,7.0994,7.1081,211100.0
2008-09-24 14:40:00,8.17,8.2,8.17,8.2,198600.0,7.1081,7.1342,7.1081,7.1342,198600.0
2008-09-24 14:45:00,8.2,8.26,8.19,8.25,299500.0,7.1342,7.1864,7.1255,7.1777,299500.0
2008-09-24 14:50:00,8.25,8.25,8.17,8.17,242000.0,7.1777,7.1777,7.1081,7.1081,242000.0
2008-09-24 14:55:00,8.17,8.19,8.16,8.18,180600.0,7.1081,7.1255,7.0994,7.1168,180600.0
2008-09-24 15:00:00,8.18,8.19,8.16,8.19,169600.0,7.1168,7.1255,7.0994,7.1255,169600.0
2008-09-24 15:05:00,8.19,8.2,8.15,8.19,260600.0,7.1255,7.1342,7.0907,7.1255,260600.0
2008-09-24 15:10:00,8.19,8.19,8.15,8.16,195700.0,7.1255,7.1255,7.0907,7.0994,195700.0
2008-09-24 15:15:00,8.15,8.16,8.1,8.12,342500.0,7.0907,7.0994,7.0472,7.0646,342500.0
2008-09-24 15:20:00,8.11,8.17,8.09,8.17,368100.0,7.0559,7.1081,7.0385,7.1081,368100.0
2008-09-24 15:25:00,8.18,8.18,8.12,8.13,395700.0,7.1168,7.1168,7.0646,7.0733,395700.0
2008-09-24 15:30:00,8.13,8.19,8.12,8.19,462600.0,7.0733,7.1255,7.0646,7.1255,462600.0
2008-09-24 15:35:00,8.19,8.29,8.19,8.24,422500.0,7.1255,7.2125,7.1255,7.169,422500.0
2008-09-24 15:40:00,8.25,8.29,8.19,8.27,718600.0,7.1777,7.2125,7.1255,7.1951,718600.0
2008-09-24 15:45:00,8.27,8.28,8.16,8.2,445600.0,7.1951,7.2038,7.0994,7.1342,445600.0
2008-09-24 15:50:00,8.2,8.21,8.05,8.07,693900.0,7.1342,7.1429,7.0037,7.0211,693900.0
2008-09-24 15:55:00,8.07,8.12,8.05,8.1,633000.0,7.0211,7.0646,7.0037,7.0472,633000.0
2008-09-25 09:30:00,8.44,8.55,8.32,8.35,278600.0,7.343,7.4387,7.2386,7.2647,278600.0
2008-09-25 09:35:00,8.35,8.45,8.25,8.34,152900.0,7.2647,7.3517,7.1777,7.256,152900.0
2008-09-25 09:40:00,8.33,8.35,8.28,8.3,127500.0,7.2473,7.2647,7.2038,7.2212,127500.0
2008-09-25 09:45:00,8.3,8.35,8.28,8.34,88000.0,7.2212,7.2647,7.2038,7.256,88000.0
2008-09-25 09:50:00,8.34,8.35,8.26,8.27,110300.0,7.256,7.2647,7.1864,7.1951,110300.0
2008-09-25 09:55:00,8.27,8.33,8.25,8.26,66300.0,7.1951,7.2473,7.1777,7.1864,66300.0
2008-09-25 10:00:00,8.25,8.26,8.11,8.12,228500.0,7.1777,7.1864,7.0559,7.0646,228500.0
2008-09-25 10:05:00,8.13,8.25,8.12,8.17,186000.0,7.0733,7.1777,7.0646,7.1081,186000.0
2008-09-25 10:10:00,8.16,8.2,8.11,8.19,130600.0,7.0994,7.1342,7.0559,7.1255,130600.0
2008-09-25 10:15:00,8.19,8.28,8.19,8.25,158100.0,7.1255,7.2038,7.1255,7.1777,158100.0
2008-09-25 10:20:00,8.25,8.3,8.24,8.26,191000.0,7.1777,7.2212,7.169,7.1864,191000.0
2008-09-25 10:25:00,8.26,8.34,8.26,8.34,188700.0,7.1864,7.256,7.1864,7.256,188700.0
2008-09-25 10:30:00,8.34,8.35,8.27,8.3,238800.0,7.256,7.2647,7.1951,7.2212,238800.0
2008-09-25 10:35:00,8.3,8.31,8.25,8.29,308500.0,7.2212,7.2299,7.1777,7.2125,308500.0
2008-09-25 10:40:00,8.29,8.31,8.27,8.29,136000.0,7.2125,7.2299,7.1951,7.2125,136000.0
2008-09-25 10:45:00,8.29,8.37,8.29,8.33,191800.0,7.2125,7.2821,7.2125,7.2473,191800.0
2008-09-25 10:50:00,8.33,8.36,8.32,8.33,124800.0,7.2473,7.2734,7.2386,7.2473,124800.0
2008-09-25 10:55:00,8.33,8.33,8.3,8.31,107900.0,7.2473,7.2473,7.2212,7.2299,107900.0
2008-09-25 11:00:00,8.3,8.31,8.28,8.28,143900.0,7.2212,7.2299,7.2038,7.2038,143900.0
2008-09-25 11:05:00,8.28,8.29,8.27,8.27,104000.0,7.2038,7.2125,7.1951,7.1951,104000.0
2008-09-25 11:10:00,8.27,8.28,8.23,8.24,155900.0,7.1951,7.2038,7.1603,7.169,155900.0
2008-09-25 11:15:00,8.24,8.25,8.23,8.25,263600.0,7.169,7.1777,7.1603,7.1777,263600.0
2008-09-25 11:20:00,8.25,8.28,8.22,8.23,359600.0,7.1777,7.2038,7.1516,7.1603,359600.0
2008-09-25 11:25:00,8.23,8.25,8.19,8.24,236800.0,7.1603,7.1777,7.1255,7.169,236800.0
2008-09-25 11:30:00,8.25,8.25,8.19,8.2,84200.0,7.1777,7.1777,7.1255,7.1342,84200.0
2008-09-25 11:35:00,8.2,8.25,8.18,8.24,178400.0,7.1342,7.1777,7.1168,7.169,178400.0
2008-09-25 11:40:00,8.24,8.27,8.23,8.24,109800.0,7.169,7.1951,7.1603,7.169,109800.0
2008-09-25 11:45:00,8.24,8.25,8.21,8.23,114700.0,7.169,7.1777,7.1429,7.1603,114700.0
2008-09-25 11:50:00,8.23,8.23,8.17,8.18,134600.0,7.1603,7.1603,7.1081,7.1168,134600.0
2008-09-25 11:55:00,8.18,8.18,8.15,8.17,172300.0,7.1168,7.1168,7.0907,7.1081,172300.0
2008-09-25 12:00:00,8.17,8.19,8.15,8.16,119800.0,7.1081,7.1255,7.0907,7.0994,119800.0
2008-09-25 12:05:00,8.16,8.17,8.1,8.12,302800.0,7.0994,7.1081,7.0472,7.0646,302800.0
2008-09-25 12:10:00,8.12,8.17,8.12,8.16,199000.0,7.0646,7.1081,7.0646,7.0994,199000.0
2008-09-25 12:15:00,8.16,8.16,8.14,8.16,91500.0,7.0994,7.0994,7.082,7.0994,91500.0
2008-09-25 12:20:00,8.15,8.16,8.12,8.15,137900.0,7.0907,7.0994,7.0646,7.0907,137900.0
2008-09-25 12:25:00,8.15,8.17,8.12,8.14,117900.0,7.0907,7.1081,7.0646,7.082,117900.0
2008-09-25 12:30:00,8.14,8.18,8.13,8.15,148900.0,7.082,7.1168,7.0733,7.0907,148900.0
2008-09-25 12:35:00,8.15,8.16,8.13,8.13,117700.0,7.0907,7.0994,7.0733,7.0733,117700.0
2008-09-25 12:40:00,8.13,8.15,8.13,8.15,117000.0,7.0733,7.0907,7.0733,7.0907,117000.0
2008-09-25 12:45:00,8.15,8.15,8.11,8.13,154200.0,7.0907,7.0907,7.0559,7.0733,154200.0
2008-09-25 12:50:00,8.12,8.13,8.09,8.09,297500.0,7.0646,7.0733,7.0385,7.0385,297500.0
2008-09-25 12:55:00,8.09,8.15,8.08,8.11,257800.0,7.0385,7.0907,7.0298,7.0559,257800.0
2008-09-25 13:00:00,8.11,8.27,8.1,8.19,384600.0,7.0559,7.1951,7.0472,7.1255,384600.0
2008-09-25 13:05:00,8.19,8.19,8.16,8.16,75200.0,7.1255,7.1255,7.0994,7.0994,75200.0
2008-09-25 13:10:00,8.16,8.18,8.11,8.12,118100.0,7.0994,7.1168,7.0559,7.0646,118100.0
2008-09-25 13:15:00,8.12,8.17,8.11,8.14,249000.0,7.0646,7.1081,7.0559,7.082,249000.0
2008-09-25 13:20:00,8.14,8.15,8.12,8.13,62600.0,7.082,7.0907,7.0646,7.0733,62600.0
2008-09-25 13:25:00,8.12,8.16,8.12,8.15,160200.0,7.0646,7.0994,7.0646,7.0907,160200.0
2008-09-25 13:30:00,8.15,8.17,8.14,8.15,78900.0,7.0907,7.1081,7.082,7.0907,78900.0
2008-09-25 13:35:00,8.15,8.2,8.15,8.18,177100.0,7.0907,7.1342,7.0907,7.1168,177100.0
2008-09-25 13:40:00,8.18,8.2,8.16,8.19,135800.0,7.1168,7.1342,7.0994,7.1255,135800.0
2008-09-25 13:45:00,8.18,8.23,8.17,8.2,168900.0,7.1168,7.1603,7.1081,7.1342,168900.0
2008-09-25 13:50:00,8.2,8.2,8.15,8.16,125500.0,7.1342,7.1342,7.0907,7.0994,125500.0
2008-09-25 13:55:00,8.16,8.21,8.16,8.21,98600.0,7.0994,7.1429,7.0994,7.1429,98600.0
2008-09-25 14:00:00,8.21,8.23,8.19,8.22,153700.0,7.1429,7.1603,7.1255,7.1516,153700.0
2008-09-25 14:05:00,8.22,8.22,8.17,8.2,81400.0,7.1516,7.1516,7.1081,7.1342,81400.0
2008-09-25 14:10:00,8.2,8.2,8.19,8.19,48300.0,7.1342,7.1342,7.1255,7.1255,48300.0
2008-09-25 14:15:00,8.19,8.2,8.12,8.16,188100.0,7.1255,7.1342,7.0646,7.0994,188100.0
2008-09-25 14:20:00,8.16,8.16,8.13,8.14,130300.0,7.0994,7.0994,7.0733,7.082,130300.0
2008-09-25 14:25:00,8.14,8.25,8.13,8.2,377700.0,7.082,7.1777,7.0733,7.1342,377700.0
2008-09-25 14:30:00,8.19,8.23,8.17,8.2,164900.0,7.1255,7.1603,7.1081,7.1342,164900.0
2008-09-25 14:35:00,8.2,8.21,8.17,8.2,137800.0,7.1342,7.1429,7.1081,7.1342,137800.0
2008-09-25 14:40:00,8.2,8.2,8.15,8.18,139400.0,7.1342,7.1342,7.0907,7.1168,139400.0
2008-09-25 14:45:00,8.19,8.19,8.14,8.17,162000.0,7.1255,7.1255,7.082,7.1081,162000.0
2008-09-25 14:50:00,8.16,8.19,8.16,8.19,58400.0,7.0994,7.1255,7.0994,7.1255,58400.0
2008-09-25 14:55:00,8.18,8.25,8.18,8.24,160600.0,7.1168,7.1777,7.1168,7.169,160600.0
2008-09-25 15:00:00,8.25,8.25,8.21,8.23,84000.0,7.1777,7.1777,7.1429,7.1603,84000.0
2008-09-25 15:05:00,8.23,8.26,8.22,8.25,126300.0,7.1603,7.1864,7.1516,7.1777,126300.0
2008-09-25 15:10:00,8.24,8.27,8.2,8.21,92600.0,7.169,7.1951,7.1342,7.1429,92600.0
2008-09-25 15:15:00,8.2,8.25,8.18,8.25,216200.0,7.1342,7.1777,7.1168,7.1777,216200.0
2008-09-25 15:20:00,8.25,8.25,8.2,8.21,163500.0,7.1777,7.1777,7.1342,7.1429,163500.0
2008-09-25 15:25:00,8.2,8.25,8.2,8.23,134900.0,7.1342,7.1777,7.1342,7.1603,134900.0
2008-09-25 15:30:00,8.23,8.24,8.17,8.19,262400.0,7.1603,7.169,7.1081,7.1255,262400.0
2008-09-25 15:35:00,8.19,8.26,8.18,8.22,261100.0,7.1255,7.1864,7.1168,7.1516,261100.0
2008-09-25 15:40:00,8.22,8.22,8.17,8.18,333700.0,7.1516,7.1516,7.1081,7.1168,333700.0
2008-09-25 15:45:00,8.18,8.2,8.15,8.16,184400.0,7.1168,7.1342,7.0907,7.0994,184400.0
2008-09-25 15:50:00,8.16,8.17,8.11,8.14,234500.0,7.0994,7.1081,7.0559,7.082,234500.0
2008-09-25 15:55:00,8.14,8.16,8.09,8.12,450800.0,7.082,7.0994,7.0385,7.0646,450800.0
2008-09-26 09:30:00,8.06,8.06,7.87,7.99,155200.0,7.0124,7.0124,6.8471,6.9515,155200.0
2008-09-26 09:35:00,7.99,8.02,7.89,7.9,156300.0,6.9515,6.9776,6.8645,6.8732,156300.0
2008-09-26 09:40:00,7.9,7.98,7.89,7.9,100800.0,6.8732,6.9428,6.8645,6.8732,100800.0
2008-09-26 09:45:00,7.9,7.95,7.86,7.95,88700.0,6.8732,6.9167,6.8384,6.9167,88700.0
2008-09-26 09:50:00,7.94,8.0,7.92,8.0,93800.0,6.908,6.9602,6.8906,6.9602,93800.0
2008-09-26 09:55:00,8.0,8.07,7.95,8.06,148700.0,6.9602,7.0211,6.9167,7.0124,148700.0
2008-09-26 10:00:00,8.06,8.18,8.05,8.18,153500.0,7.0124,7.1168,7.0037,7.1168,153500.0
2008-09-26 10:05:00,8.18,8.21,8.12,8.16,191400.0,7.1168,7.1429,7.0646,7.0994,191400.0
2008-09-26 10:10:00,8.16,8.18,8.1,8.1,150700.0,7.0994,7.1168,7.0472,7.0472,150700.0
2008-09-26 10:15:00,8.1,8.1,8.03,8.06,127200.0,7.0472,7.0472,6.9863,7.0124,127200.0
2008-09-26 10:20:00,8.07,8.1,7.95,7.98,196000.0,7.0211,7.0472,6.9167,6.9428,196000.0
2008-09-26 10:25:00,7.99,8.04,7.97,8.02,116000.0,6.9515,6.995,6.9341,6.9776,116000.0
2008-09-26 10:30:00,8.02,8.06,8.01,8.05,151300.0,6.9776,7.0124,6.9689,7.0037,151300.0
2008-09-26 10:35:00,8.06,8.06,8.01,8.05,111600.0,7.0124,7.0124,6.9689,7.0037,111600.0
2008-09-26 10:40:00,8.05,8.05,8.01,8.04,176400.0,7.0037,7.0037,6.9689,6.995,176400.0
2008-09-26 10:45:00,8.04,8.11,8.02,8.1,153300.0,6.995,7.0559,6.9776,7.0472,153300.0
2008-09-26 10:50:00,8.1,8.21,8.09,8.21,133500.0,7.0472,7.1429,7.0385,7.1429,133500.0
2008-09-26 10:55:00,8.21,8.3,8.18,8.24,178100.0,7.1429,7.2212,7.1168,7.169,178100.0
2008-09-26 11:00:00,8.24,8.27,8.17,8.23,135800.0,7.169,7.1951,7.1081,7.1603,135800.0
2008-09-26 11:05:00,8.23,8.33,8.22,8.33,172600.0,7.1603,7.2473,7.1516,7.2473,172600.0
2008-09-26 11:10:00,8.33,8.37,8.29,8.35,228700.0,7.2473,7.2821,7.2125,7.2647,228700.0
2008-09-26 11:15:00,8.35,8.37,8.28,8.36,110500.0,7.2647,7.2821,7.2038,7.2734,110500.0
2008-09-26 11:20:00,8.36,8.38,8.32,8.38,165700.0,7.2734,7.2908,7.2386,7.2908,165700.0
2008-09-26 11:25:00,8.38,8.41,8.36,8.4,184500.0,7.2908,7.3169,7.2734,7.3082,184500.0
2008-09-26 11:30:00,8.4,8.41,8.31,8.33,99200.0,7.3082,7.3169,7.2299,7.2473,99200.0
2008-09-26 11:35:00,8.32,8.32,8.26,8.27,118600.0,7.2386,7.2386,7.1864,7.1951,118600.0
2008-09-26 11:40:00,8.26,8.29,8.25,8.28,119700.0,7.1864,7.2125,7.1777,7.2038,119700.0
2008-09-26 11:45:00,8.28,8.3,8.26,8.28,92600.0,7.2038,7.2212,7.1864,7.2038,92600.0
2008-09-26 11:50:00,8.27,8.33,8.26,8.31,82500.0,7.1951,7.2473,7.1864,7.2299,82500.0
2008-09-26 11:55:00,8.32,8.36,8.25,8.25,119600.0,7.2386,7.2734,7.1777,7.1777,119600.0
2008-09-26 12:00:00,8.25,8.28,8.25,8.27,71300.0,7.1777,7.2038,7.1777,7.1951,71300.0
2008-09-26 12:05:00,8.28,8.33,8.26,8.32,96700.0,7.2038,7.2473,7.1864,7.2386,96700.0
2008-09-26 12:10:00,8.32,8.41,8.32,8.39,152300.0,7.2386,7.3169,7.2386,7.2995,152300.0
2008-09-26 12:15:00,8.4,8.42,8.35,8.36,128700.0,7.3082,7.3256,7.2647,7.2734,128700.0
2008-09-26 12:20:00,8.36,8.4,8.36,8.37,103400.0,7.2734,7.3082,7.2734,7.2821,103400.0
2008-09-26 12:25:00,8.37,8.4,8.37,8.39,142600.0,7.2821,7.3082,7.2821,7.2995,142600.0
2008-09-26 12:30:00,8.38,8.42,8.36,8.41,109600.0,7.2908,7.3256,7.2734,7.3169,109600.0
2008-09-26 12:35:00,8.42,8.42,8.36,8.4,116800.0,7.3256,7.3256,7.2734,7.3082,116800.0
2008-09-26 12:40:00,8.4,8.42,8.39,8.4,26100.0,7.3082,7.3256,7.2995,7.3082,26100.0
2008-09-26 12:45:00,8.4,8.42,8.37,8.38,164200.0,7.3082,7.3256,7.2821,7.2908,164200.0
2008-09-26 12:50:00,8.38,8.4,8.35,8.37,61900.0,7.2908,7.3082,7.2647,7.2821,61900.0
2008-09-26 12:55:00,8.38,8.38,8.35,8.36,74500.0,7.2908,7.2908,7.2647,7.2734,74500.0
2008-09-26 13:00:00,8.36,8.41,8.36,8.41,112100.0,7.2734,7.3169,7.2734,7.3169,112100.0
2008-09-26 13:05:00,8.4,8.45,8.4,8.42,125400.0,7.3082,7.3517,7.3082,7.3256,125400.0
2008-09-26 13:10:00,8.42,8.5,8.42,8.5,264200.0,7.3256,7.3952,7.3256,7.3952,264200.0
2008-09-26 13:15:00,8.5,8.51,8.44,8.45,81400.0,7.3952,7.4039,7.343,7.3517,81400.0
2008-09-26 13:20:00,8.46,8.48,8.45,8.46,100700.0,7.3604,7.3778,7.3517,7.3604,100700.0
2008-09-26 13:25:00,8.46,8.46,8.43,8.45,102300.0,7.3604,7.3604,7.3343,7.3517,102300.0
2008-09-26 13:30:00,8.46,8.46,8.4,8.44,105800.0,7.3604,7.3604,7.3082,7.343,105800.0
2008-09-26 13:35:00,8.43,8.47,8.43,8.45,168400.0,7.3343,7.3691,7.3343,7.3517,168400.0
2008-09-26 13:40:00,8.46,8.46,8.44,8.45,163300.0,7.3604,7.3604,7.343,7.3517,163300.0
2008-09-26 13:45:00,8.45,8.45,8.39,8.39,144100.0,7.3517,7.3517,7.2995,7.2995,144100.0
2008-09-26 13:50:00,8.4,8.45,8.35,8.35,218300.0,7.3082,7.3517,7.2647,7.2647,218300.0
2008-09-26 13:55:00,8.35,8.36,8.3,8.33,131900.0,7.2647,7.2734,7.2212,7.2473,131900.0
2008-09-26 14:00:00,8.33,8.33,8.26,8.3,209500.0,7.2473,7.2473,7.1864,7.2212,209500.0
2008-09-26 14:05:00,8.29,8.29,8.2,8.2,173000.0,7.2125,7.2125,7.1342,7.1342,173000.0
2008-09-26 14:10:00,8.21,8.26,8.2,8.26,224300.0,7.1429,7.1864,7.1342,7.1864,224300.0
2008-09-26 14:15:00,8.25,8.27,8.22,8.27,102100.0,7.1777,7.1951,7.1516,7.1951,102100.0
2008-09-26 14:20:00,8.26,8.28,8.19,8.23,302900.0,7.1864,7.2038,7.1255,7.1603,302900.0
2008-09-26 14:25:00,8.23,8.24,8.13,8.13,250700.0,7.1603,7.169,7.0733,7.0733,250700.0
2008-09-26 14:30:00,8.13,8.17,8.06,8.07,283700.0,7.0733,7.1081,7.0124,7.0211,283700.0
2008-09-26 14:35:00,8.07,8.1,8.04,8.09,240900.0,7.0211,7.0472,6.995,7.0385,240900.0
2008-09-26 14:40:00,8.09,8.09,8.01,8.06,223300.0,7.0385,7.0385,6.9689,7.0124,223300.0
2008-09-26 14:45:00,8.05,8.11,8.05,8.11,212000.0,7.0037,7.0559,7.0037,7.0559,212000.0
2008-09-26 14:50:00,8.1,8.11,8.06,8.08,197400.0,7.0472,7.0559,7.0124,7.0298,197400.0
2008-09-26 14:55:00,8.09,8.09,8.03,8.04,103400.0,7.0385,7.0385,6.9863,6.995,103400.0
2008-09-26 15:00:00,8.04,8.07,7.96,7.98,265600.0,6.995,7.0211,6.9254,6.9428,265600.0
2008-09-26 15:05:00,7.97,8.0,7.84,7.94,468700.0,6.9341,6.9602,6.821,6.908,468700.0
2008-09-26 15:10:00,7.95,7.95,7.9,7.91,162500.0,6.9167,6.9167,6.8732,6.8819,162500.0
2008-09-26 15:15:00,7.91,7.92,7.89,7.9,123200.0,6.8819,6.8906,6.8645,6.8732,123200.0
2008-09-26 15:20:00,7.91,8.0,7.9,8.0,270000.0,6.8819,6.9602,6.8732,6.9602,270000.0
2008-09-26 15:25:00,8.0,8.02,7.99,8.01,140900.0,6.9602,6.9776,6.9515,6.9689,140900.0
2008-09-26 15:30:00,8.02,8.04,7.96,8.01,194200.0,6.9776,6.995,6.9254,6.9689,194200.0
2008-09-26 15:35:00,8.0,8.05,8.0,8.04,152900.0,6.9602,7.0037,6.9602,6.995,152900.0
2008-09-26 15:40:00,8.05,8.05,8.0,8.01,167900.0,7.0037,7.0037,6.9602,6.9689,167900.0
2008-09-26 15:45:00,8.02,8.02,7.95,7.95,215200.0,6.9776,6.9776,6.9167,6.9167,215200.0
2008-09-26 15:50:00,7.96,8.04,7.95,8.02,255800.0,6.9254,6.995,6.9167,6.9776,255800.0
2008-09-26 15:55:00,8.02,8.04,7.99,8.01,204600.0,6.9776,6.995,6.9515,6.9689,204600.0
2008-09-29 09:30:00,8.32,8.32,8.1,8.1,171000.0,7.2386,7.2386,7.0472,7.0472,171000.0
2008-09-29 09:35:00,8.1,8.23,8.04,8.21,258200.0,7.0472,7.1603,6.995,7.1429,258200.0
2008-09-29 09:40:00,8.21,8.22,8.12,8.17,180300.0,7.1429,7.1516,7.0646,7.1081,180300.0
2008-09-29 09:45:00,8.17,8.18,8.0,8.03,148800.0,7.1081,7.1168,6.9602,6.9863,148800.0
2008-09-29 09:50:00,8.03,8.03,7.84,7.87,234600.0,6.9863,6.9863,6.821,6.8471,234600.0
2008-09-29 09:55:00,7.87,8.0,7.84,7.96,143700.0,6.8471,6.9602,6.821,6.9254,143700.0
2008-09-29 10:00:00,7.96,7.99,7.9,7.91,197200.0,6.9254,6.9515,6.8732,6.8819,197200.0
2008-09-29 10:05:00,7.91,7.95,7.88,7.91,114000.0,6.8819,6.9167,6.8558,6.8819,114000.0
2008-09-29 10:10:00,7.91,7.95,7.85,7.86,110700.0,6.8819,6.9167,6.8297,6.8384,110700.0
2008-09-29 10:15:00,7.86,7.93,7.79,7.93,177100.0,6.8384,6.8993,6.7775,6.8993,177100.0
2008-09-29 10:20:00,7.92,7.93,7.84,7.93,104500.0,6.8906,6.8993,6.821,6.8993,104500.0
2008-09-29 10:25:00,7.93,8.04,7.93,8.01,286600.0,6.8993,6.995,6.8993,6.9689,286600.0
2008-09-29 10:30:00,8.0,8.08,7.99,8.08,168900.0,6.9602,7.0298,6.9515,7.0298,168900.0
2008-09-29 10:35:00,8.07,8.08,7.94,8.02,131100.0,7.0211,7.0298,6.908,6.9776,131100.0
2008-09-29 10:40:00,8.02,8.03,7.93,7.93,111400.0,6.9776,6.9863,6.8993,6.8993,111400.0
2008-09-29 10:45:00,7.94,8.0,7.93,7.99,59200.0,6.908,6.9602,6.8993,6.9515,59200.0
2008-09-29 10:50:00,7.99,8.0,7.96,7.97,66500.0,6.9515,6.9602,6.9254,6.9341,66500.0
2008-09-29 10:55:00,7.97,7.97,7.93,7.97,68600.0,6.9341,6.9341,6.8993,6.9341,68600.0
2008-09-29 11:00:00,7.97,7.97,7.92,7.95,61700.0,6.9341,6.9341,6.8906,6.9167,61700.0
2008-09-29 11:05:00,7.95,7.98,7.95,7.97,90200.0,6.9167,6.9428,6.9167,6.9341,90200.0
2008-09-29 11:10:00,7.97,7.98,7.9,7.94,108100.0,6.9341,6.9428,6.8732,6.908,108100.0
2008-09-29 11:15:00,7.95,7.95,7.9,7.93,75400.0,6.9167,6.9167,6.8732,6.8993,75400.0
2008-09-29 11:20:00,7.93,7.94,7.91,7.92,45900.0,6.8993,6.908,6.8819,6.8906,45900.0
2008-09-29 11:25:00,7.92,7.96,7.92,7.96,71700.0,6.8906,6.9254,6.8906,6.9254,71700.0
2008-09-29 11:30:00,7.95,7.96,7.88,7.93,127800.0,6.9167,6.9254,6.8558,6.8993,127800.0
2008-09-29 11:35:00,7.93,8.0,7.92,8.0,566700.0,6.8993,6.9602,6.8906,6.9602,566700.0
2008-09-29 11:40:00,8.01,8.03,7.94,7.98,282700.0,6.9689,6.9863,6.908,6.9428,282700.0
2008-09-29 11:45:00,7.98,8.0,7.96,7.99,36800.0,6.9428,6.9602,6.9254,6.9515,36800.0
2008-09-29 11:50:00,7.98,8.0,7.98,8.0,83200.0,6.9428,6.9602,6.9428,6.9602,83200.0
2008-09-29 11:55:00,8.0,8.02,7.99,8.0,60800.0,6.9602,6.9776,6.9515,6.9602,60800.0
2008-09-29 12:00:00,8.01,8.01,7.96,7.98,112300.0,6.9689,6.9689,6.9254,6.9428,112300.0
2008-09-29 12:05:00,7.97,7.99,7.97,7.99,68200.0,6.9341,6.9515,6.9341,6.9515,68200.0
2008-09-29 12:10:00,7.99,8.04,7.95,7.98,178100.0,6.9515,6.995,6.9167,6.9428,178100.0
2008-09-29 12:15:00,7.97,8.01,7.94,7.96,165800.0,6.9341,6.9689,6.908,6.9254,165800.0
2008-09-29 12:20:00,7.95,7.99,7.95,7.97,76700.0,6.9167,6.9515,6.9167,6.9341,76700.0
2008-09-29 12:25:00,7.97,8.0,7.96,8.0,86800.0,6.9341,6.9602,6.9254,6.9602,86800.0
2008-09-29 12:30:00,7.99,8.05,7.97,8.05,150300.0,6.9515,7.0037,6.9341,7.0037,150300.0
2008-09-29 12:35:00,8.06,8.07,8.01,8.01,129000.0,7.0124,7.0211,6.9689,6.9689,129000.0
2008-09-29 12:40:00,8.02,8.04,7.94,7.95,163000.0,6.9776,6.995,6.908,6.9167,163000.0
2008-09-29 12:45:00,7.95,7.98,7.93,7.94,101900.0,6.9167,6.9428,6.8993,6.908,101900.0
2008-09-29 12:50:00,7.94,8.0,7.94,7.97,78000.0,6.908,6.9602,6.908,6.9341,78000.0
2008-09-29 12:55:00,7.96,7.96,7.87,7.88,108900.0,6.9254,6.9254,6.8471,6.8558,108900.0
2008-09-29 13:00:00,7.88,7.9,7.83,7.86,97000.0,6.8558,6.8732,6.8123,6.8384,97000.0
2008-09-29 13:05:00,7.86,7.9,7.83,7.85,150500.0,6.8384,6.8732,6.8123,6.8297,150500.0
2008-09-29 13:10:00,7.85,7.9,7.85,7.9,99300.0,6.8297,6.8732,6.8297,6.8732,99300.0
2008-09-29 13:15:00,7.9,7.92,7.9,7.91,148900.0,6.8732,6.8906,6.8732,6.8819,148900.0
2008-09-29 13:20:00,7.91,7.91,7.88,7.9,215300.0,6.8819,6.8819,6.8558,6.8732,215300.0
2008-09-29 13:25:00,7.89,7.9,7.85,7.86,145300.0,6.8645,6.8732,6.8297,6.8384,145300.0
2008-09-29 13:30:00,7.86,7.9,7.82,7.84,62100.0,6.8384,6.8732,6.8036,6.821,62100.0
2008-09-29 13:35:00,7.83,7.86,7.77,7.83,161700.0,6.8123,6.8384,6.7601,6.8123,161700.0
2008-09-29 13:40:00,7.82,7.83,7.62,7.65,296500.0,6.8036,6.8123,6.6296,6.6557,296500.0
2008-09-29 13:45:00,7.65,7.75,7.58,7.66,184300.0,6.6557,6.7427,6.5948,6.6644,184300.0
2008-09-29 13:50:00,7.68,7.68,7.59,7.62,323900.0,6.6818,6.6818,6.6035,6.6296,323900.0
2008-09-29 13:55:00,7.62,7.63,7.51,7.54,262800.0,6.6296,6.6383,6.5339,6.56,262800.0
2008-09-29 14:00:00,7.54,7.66,7.53,7.66,278800.0,6.56,6.6644,6.5513,6.6644,278800.0
2008-09-29 14:05:00,7.66,7.78,7.5,7.56,411600.0,6.6644,6.7688,6.5252,6.5774,411600.0
2008-09-29 14:10:00,7.59,7.59,7.49,7.51,267500.0,6.6035,6.6035,6.5165,6.5339,267500.0
2008-09-29 14:15:00,7.52,7.53,7.44,7.52,215800.0,6.5426,6.5513,6.473,6.5426,215800.0
2008-09-29 14:20:00,7.52,7.6,7.48,7.58,190100.0,6.5426,6.6122,6.5078,6.5948,190100.0
2008-09-29 14:25:00,7.59,7.63,7.47,7.49,105300.0,6.6035,6.6383,6.4991,6.5165,105300.0
2008-09-29 14:30:00,7.49,7.5,7.45,7.48,141600.0,6.5165,6.5252,6.4817,6.5078,141600.0
2008-09-29 14:35:00,7.48,7.55,7.45,7.54,128900.0,6.5078,6.5687,6.4817,6.56,128900.0
2008-09-29 14:40:00,7.54,7.57,7.52,7.55,130100.0,6.56,6.5861,6.5426,6.5687,130100.0
2008-09-29 14:45:00,7.55,7.58,7.51,7.51,209000.0,6.5687,6.5948,6.5339,6.5339,209000.0
2008-09-29 14:50:00,7.52,7.58,7.51,7.58,94200.0,6.5426,6.5948,6.5339,6.5948,94200.0
2008-09-29 14:55:00,7.58,7.58,7.55,7.56,56700.0,6.5948,6.5948,6.5687,6.5774,56700.0
2008-09-29 15:00:00,7.56,7.58,7.55,7.55,108500.0,6.5774,6.5948,6.5687,6.5687,108500.0
2008-09-29 15:05:00,7.56,7.56,7.52,7.53,117400.0,6.5774,6.5774,6.5426,6.5513,117400.0
2008-09-29 15:10:00,7.52,7.54,7.51,7.51,94600.0,6.5426,6.56,6.5339,6.5339,94600.0
2008-09-29 15:15:00,7.52,7.52,7.45,7.46,204500.0,6.5426,6.5426,6.4817,6.4904,204500.0
2008-09-29 15:20:00,7.46,7.46,7.4,7.42,116900.0,6.4904,6.4904,6.4382,6.4556,116900.0
2008-09-29 15:25:00,7.42,7.42,7.31,7.32,153100.0,6.4556,6.4556,6.3599,6.3686,153100.0
2008-09-29 15:30:00,7.32,7.33,7.18,7.27,322400.0,6.3686,6.3773,6.2468,6.3251,322400.0
2008-09-29 15:35:00,7.27,7.28,7.17,7.2,242200.0,6.3251,6.3338,6.2381,6.2642,242200.0
2008-09-29 15:40:00,7.19,7.42,7.18,7.41,347300.0,6.2555,6.4556,6.2468,6.4469,347300.0
2008-09-29 15:45:00,7.42,7.44,7.36,7.43,259300.0,6.4556,6.473,6.4034,6.4643,259300.0
2008-09-29 15:50:00,7.43,7.49,7.41,7.45,177800.0,6.4643,6.5165,6.4469,6.4817,177800.0
2008-09-29 15:55:00,7.45,7.46,7.38,7.39,145600.0,6.4817,6.4904,6.4208,6.4295,145600.0
2008-09-30 09:30:00,7.5,7.71,7.47,7.49,183500.0,6.5252,6.7079,6.4991,6.5165,183500.0
2008-09-30 09:35:00,7.47,7.52,7.39,7.39,184300.0,6.4991,6.5426,6.4295,6.4295,184300.0
2008-09-30 09:40:00,7.38,7.41,7.34,7.35,117500.0,6.4208,6.4469,6.386,6.3947,117500.0
2008-09-30 09:45:00,7.35,7.36,7.25,7.25,151300.0,6.3947,6.4034,6.3077,6.3077,151300.0
2008-09-30 09:50:00,7.26,7.32,7.21,7.25,145900.0,6.3164,6.3686,6.2729,6.3077,145900.0
2008-09-30 09:55:00,7.25,7.26,7.17,7.17,130700.0,6.3077,6.3164,6.2381,6.2381,130700.0
2008-09-30 10:00:00,7.17,7.24,7.13,7.21,135500.0,6.2381,6.299,6.2033,6.2729,135500.0
2008-09-30 10:05:00,7.2,7.2,7.11,7.12,103400.0,6.2642,6.2642,6.1859,6.1946,103400.0
2008-09-30 10:10:00,7.11,7.21,7.11,7.18,160400.0,6.1859,6.2729,6.1859,6.2468,160400.0
2008-09-30 10:15:00,7.18,7.2,7.06,7.08,235300.0,6.2468,6.2642,6.1424,6.1598,235300.0
2008-09-30 10:20:00,7.08,7.08,6.93,6.99,285800.0,6.1598,6.1598,6.0293,6.0815,285800.0
2008-09-30 10:25:00,6.99,6.99,6.88,6.88,237000.0,6.0815,6.0815,5.9858,5.9858,237000.0
2008-09-30 10:30:00,6.88,6.91,6.84,6.89,332200.0,5.9858,6.0119,5.951,5.9945,332200.0
2008-09-30 10:35:00,6.91,6.94,6.89,6.91,194900.0,6.0119,6.038,5.9945,6.0119,194900.0
2008-09-30 10:40:00,6.91,6.91,6.83,6.87,412700.0,6.0119,6.0119,5.9423,5.9771,412700.0
2008-09-30 10:45:00,6.86,6.91,6.85,6.85,173700.0,5.9684,6.0119,5.9597,5.9597,173700.0
2008-09-30 10:50:00,6.85,6.86,6.8,6.8,354800.0,5.9597,5.9684,5.9162,5.9162,354800.0
2008-09-30 10:55:00,6.8,6.82,6.76,6.8,230200.0,5.9162,5.9336,5.8814,5.9162,230200.0
2008-09-30 11:00:00,6.8,6.87,6.8,6.86,203800.0,5.9162,5.9771,5.9162,5.9684,203800.0
2008-09-30 11:05:00,6.86,6.95,6.86,6.94,254500.0,5.9684,6.0467,5.9684,6.038,254500.0
2008-09-30 11:10:00,6.95,6.96,6.92,6.95,146200.0,6.0467,6.0554,6.0206,6.0467,146200.0
2008-09-30 11:15:00,6.94,6.95,6.86,6.88,249200.0,6.038,6.0467,5.9684,5.9858,249200.0
2008-09-30 11:20:00,6.89,6.92,6.85,6.92,181300.0,5.9945,6.0206,5.9597,6.0206,181300.0
2008-09-30 11:25:00,6.91,6.95,6.9,6.95,57900.0,6.0119,6.0467,6.0032,6.0467,57900.0
2008-09-30 11:30:00,6.95,6.95,6.94,6.95,135700.0,6.0467,6.0467,6.038,6.0467,135700.0
2008-09-30 11:35:00,6.95,6.95,6.92,6.93,80500.0,6.0467,6.0467,6.0206,6.0293,80500.0
2008-09-30 11:40:00,6.94,6.94,6.91,6.92,66700.0,6.038,6.038,6.0119,6.0206,66700.0
2008-09-30 11:45:00,6.92,6.97,6.92,6.95,195700.0,6.0206,6.0641,6.0206,6.0467,195700.0
2008-09-30 11:50:00,6.95,6.96,6.94,6.95,104900.0,6.0467,6.0554,6.038,6.0467,104900.0
2008-09-30 11:55:00,6.94,6.95,6.93,6.94,48100.0,6.038,6.0467,6.0293,6.038,48100.0
2008-09-30 12:00:00,6.94,6.95,6.92,6.93,71900.0,6.038,6.0467,6.0206,6.0293,71900.0
2008-09-30 12:05:00,6.92,6.93,6.89,6.89,47900.0,6.0206,6.0293,5.9945,5.9945,47900.0
2008-09-30 12:10:00,6.89,6.89,6.87,6.88,62800.0,5.9945,5.9945,5.9771,5.9858,62800.0
2008-09-30 12:15:00,6.88,6.94,6.88,6.94,200400.0,5.9858,6.038,5.9858,6.038,200400.0
2008-09-30 12:20:00,6.93,6.95,6.91,6.91,86500.0,6.0293,6.0467,6.0119,6.0119,86500.0
2008-09-30 12:25:00,6.91,6.92,6.9,6.9,54400.0,6.0119,6.0206,6.0032,6.0032,54400.0
2008-09-30 12:30:00,6.91,6.95,6.9,6.94,120400.0,6.0119,6.0467,6.0032,6.038,120400.0
2008-09-30 12:35:00,6.95,6.97,6.93,6.94,161200.0,6.0467,6.0641,6.0293,6.038,161200.0
2008-09-30 12:40:00,6.94,7.03,6.94,7.02,179600.0,6.038,6.1163,6.038,6.1076,179600.0
2008-09-30 12:45:00,7.02,7.02,6.97,6.99,145200.0,6.1076,6.1076,6.0641,6.0815,145200.0
2008-09-30 12:50:00,6.99,6.99,6.97,6.98,74500.0,6.0815,6.0815,6.0641,6.0728,74500.0
2008-09-30 12:55:00,6.98,7.0,6.96,7.0,197300.0,6.0728,6.0902,6.0554,6.0902,197300.0
2008-09-30 13:00:00,7.0,7.01,6.96,6.99,139900.0,6.0902,6.0989,6.0554,6.0815,139900.0
2008-09-30 13:05:00,6.99,7.0,6.98,7.0,37900.0,6.0815,6.0902,6.0728,6.0902,37900.0
2008-09-30 13:10:00,7.0,7.04,6.99,7.04,72500.0,6.0902,6.125,6.0815,6.125,72500.0
2008-09-30 13:15:00,7.04,7.11,7.03,7.11,111400.0,6.125,6.1859,6.1163,6.1859,111400.0
2008-09-30 13:20:00,7.11,7.13,7.07,7.09,93800.0,6.1859,6.2033,6.1511,6.1685,93800.0
2008-09-30 13:25:00,7.08,7.13,7.08,7.12,54500.0,6.1598,6.2033,6.1598,6.1946,54500.0
2008-09-30 13:30:00,7.13,7.18,7.1,7.18,125900.0,6.2033,6.2468,6.1772,6.2468,125900.0
2008-09-30 13:35:00,7.18,7.2,7.18,7.19,62300.0,6.2468,6.2642,6.2468,6.2555,62300.0
2008-09-30 13:40:00,7.19,7.19,7.18,7.18,27800.0,6.2555,6.2555,6.2468,6.2468,27800.0
2008-09-30 13:45:00,7.18,7.19,7.14,7.15,89700.0,6.2468,6.2555,6.212,6.2207,89700.0
2008-09-30 13:50:00,7.15,7.2,7.15,7.2,92400.0,6.2207,6.2642,6.2207,6.2642,92400.0
2008-09-30 13:55:00,7.2,7.28,7.2,7.23,178600.0,6.2642,6.3338,6.2642,6.2903,178600.0
2008-09-30 14:00:00,7.24,7.25,7.1,7.17,369500.0,6.299,6.3077,6.1772,6.2381,369500.0
2008-09-30 14:05:00,7.18,7.23,7.18,7.22,94900.0,6.2468,6.2903,6.2468,6.2816,94900.0
2008-09-30 14:10:00,7.22,7.23,7.19,7.21,76800.0,6.2816,6.2903,6.2555,6.2729,76800.0
2008-09-30 14:15:00,7.22,7.24,7.21,7.24,53600.0,6.2816,6.299,6.2729,6.299,53600.0
2008-09-30 14:20:00,7.24,7.25,7.23,7.24,60600.0,6.299,6.3077,6.2903,6.299,60600.0
2008-09-30 14:25:00,7.25,7.3,7.25,7.29,98500.0,6.3077,6.3512,6.3077,6.3425,98500.0
2008-09-30 14:30:00,7.3,7.34,7.29,7.32,120200.0,6.3512,6.386,6.3425,6.3686,120200.0
2008-09-30 14:35:00,7.32,7.36,7.29,7.29,152200.0,6.3686,6.4034,6.3425,6.3425,152200.0
2008-09-30 14:40:00,7.29,7.3,7.24,7.25,127400.0,6.3425,6.3512,6.299,6.3077,127400.0
2008-09-30 14:45:00,7.25,7.27,7.25,7.27,72200.0,6.3077,6.3251,6.3077,6.3251,72200.0
2008-09-30 14:50:00,7.27,7.34,7.26,7.33,105500.0,6.3251,6.386,6.3164,6.3773,105500.0
2008-09-30 14:55:00,7.33,7.34,7.3,7.31,40300.0,6.3773,6.386,6.3512,6.3599,40300.0
2008-09-30 15:00:00,7.3,7.33,7.3,7.33,81700.0,6.3512,6.3773,6.3512,6.3773,81700.0
2008-09-30 15:05:00,7.33,7.41,7.32,7.39,107600.0,6.3773,6.4469,6.3686,6.4295,107600.0
2008-09-30 15:10:00,7.39,7.4,7.3,7.33,101600.0,6.4295,6.4382,6.3512,6.3773,101600.0
2008-09-30 15:15:00,7.33,7.33,7.28,7.31,138400.0,6.3773,6.3773,6.3338,6.3599,138400.0
2008-09-30 15:20:00,7.3,7.43,7.3,7.43,74200.0,6.3512,6.4643,6.3512,6.4643,74200.0
2008-09-30 15:25:00,7.43,7.56,7.42,7.55,218000.0,6.4643,6.5774,6.4556,6.5687,218000.0
2008-09-30 15:30:00,7.55,7.62,7.49,7.54,237500.0,6.5687,6.6296,6.5165,6.56,237500.0
2008-09-30 15:35:00,7.54,7.54,7.49,7.51,110200.0,6.56,6.56,6.5165,6.5339,110200.0
2008-09-30 15:40:00,7.52,7.58,7.51,7.58,270200.0,6.5426,6.5948,6.5339,6.5948,270200.0
2008-09-30 15:45:00,7.57,7.59,7.54,7.55,194800.0,6.5861,6.6035,6.56,6.5687,194800.0
2008-09-30 15:50:00,7.54,7.58,7.49,7.49,159700.0,6.56,6.5948,6.5165,6.5165,159700.0
2008-09-30 15:55:00,7.5,7.57,7.49,7.5,276600.0,6.5252,6.5861,6.5165,6.5252,276600.0
2008-10-01 09:30:00,7.64,7.88,7.45,7.47,182900.0,6.647,6.8558,6.4817,6.4991,182900.0
2008-10-01 09:35:00,7.46,7.71,7.45,7.62,190000.0,6.4904,6.7079,6.4817,6.6296,190000.0
2008-10-01 09:40:00,7.61,7.81,7.61,7.81,228900.0,6.6209,6.7949,6.6209,6.7949,228900.0
2008-10-01 09:45:00,7.8,7.9,7.71,7.73,178200.0,6.7862,6.8732,6.7079,6.7253,178200.0
2008-10-01 09:50:00,7.73,7.81,7.71,7.73,155200.0,6.7253,6.7949,6.7079,6.7253,155200.0
2008-10-01 09:55:00,7.72,7.8,7.72,7.77,123700.0,6.7166,6.7862,6.7166,6.7601,123700.0
2008-10-01 10:00:00,7.77,7.79,7.72,7.74,86400.0,6.7601,6.7775,6.7166,6.734,86400.0
2008-10-01 10:05:00,7.74,7.78,7.7,7.71,73900.0,6.734,6.7688,6.6992,6.7079,73900.0
2008-10-01 10:10:00,7.72,7.76,7.67,7.75,122400.0,6.7166,6.7514,6.6731,6.7427,122400.0
2008-10-01 10:15:00,7.75,7.87,7.75,7.87,136100.0,6.7427,6.8471,6.7427,6.8471,136100.0
2008-10-01 10:20:00,7.87,7.93,7.86,7.92,201100.0,6.8471,6.8993,6.8384,6.8906,201100.0
2008-10-01 10:25:00,7.91,8.13,7.91,8.1,523000.0,6.8819,7.0733,6.8819,7.0472,523000.0
2008-10-01 10:30:00,8.1,8.1,7.98,8.0,427500.0,7.0472,7.0472,6.9428,6.9602,427500.0
2008-10-01 10:35:00,8.0,8.22,8.0,8.22,502300.0,6.9602,7.1516,6.9602,7.1516,502300.0
2008-10-01 10:40:00,8.2,8.35,8.2,8.29,365900.0,7.1342,7.2647,7.1342,7.2125,365900.0
2008-10-01 10:45:00,8.29,8.35,8.23,8.24,294600.0,7.2125,7.2647,7.1603,7.169,294600.0
2008-10-01 10:50:00,8.23,8.3,8.22,8.27,192500.0,7.1603,7.2212,7.1516,7.1951,192500.0
2008-10-01 10:55:00,8.27,8.32,8.25,8.27,101200.0,7.1951,7.2386,7.1777,7.1951,101200.0
2008-10-01 11:00:00,8.27,8.31,8.11,8.11,253300.0,7.1951,7.2299,7.0559,7.0559,253300.0
2008-10-01 11:05:00,8.12,8.21,8.09,8.16,254400.0,7.0646,7.1429,7.0385,7.0994,254400.0
2008-10-01 11:10:00,8.15,8.17,8.12,8.14,167600.0,7.0907,7.1081,7.0646,7.082,167600.0
2008-10-01 11:15:00,8.14,8.15,8.11,8.12,127600.0,7.082,7.0907,7.0559,7.0646,127600.0
2008-10-01 11:20:00,8.12,8.16,8.12,8.14,220200.0,7.0646,7.0994,7.0646,7.082,220200.0
2008-10-01 11:25:00,8.13,8.18,8.13,8.17,195600.0,7.0733,7.1168,7.0733,7.1081,195600.0
2008-10-01 11:30:00,8.17,8.22,8.17,8.2,140500.0,7.1081,7.1516,7.1081,7.1342,140500.0
2008-10-01 11:35:00,8.2,8.27,8.2,8.26,189000.0,7.1342,7.1951,7.1342,7.1864,189000.0
2008-10-01 11:40:00,8.26,8.3,8.24,8.3,141300.0,7.1864,7.2212,7.169,7.2212,141300.0
2008-10-01 11:45:00,8.3,8.31,8.26,8.3,165900.0,7.2212,7.2299,7.1864,7.2212,165900.0
2008-10-01 11:50:00,8.29,8.36,8.29,8.35,249700.0,7.2125,7.2734,7.2125,7.2647,249700.0
2008-10-01 11:55:00,8.34,8.35,8.28,8.32,101400.0,7.256,7.2647,7.2038,7.2386,101400.0
2008-10-01 12:00:00,8.31,8.35,8.27,8.34,238700.0,7.2299,7.2647,7.1951,7.256,238700.0
2008-10-01 12:05:00,8.33,8.44,8.33,8.44,306700.0,7.2473,7.343,7.2473,7.343,306700.0
2008-10-01 12:10:00,8.44,8.45,8.4,8.44,198900.0,7.343,7.3517,7.3082,7.343,198900.0
2008-10-01 12:15:00,8.45,8.54,8.45,8.54,463400.0,7.3517,7.43,7.3517,7.43,463400.0
2008-10-01 12:20:00,8.54,8.7,8.53,8.7,396500.0,7.43,7.5692,7.4213,7.5692,396500.0
2008-10-01 12:25:00,8.7,8.71,8.6,8.69,299000.0,7.5692,7.5779,7.4822,7.5605,299000.0
2008-10-01 12:30:00,8.69,8.74,8.67,8.72,301400.0,7.5605,7.604,7.5431,7.5866,301400.0
2008-10-01 12:35:00,8.72,8.88,8.7,8.71,577200.0,7.5866,7.7258,7.5692,7.5779,577200.0
2008-10-01 12:40:00,8.72,8.74,8.58,8.59,366300.0,7.5866,7.604,7.4648,7.4735,366300.0
2008-10-01 12:45:00,8.59,8.7,8.58,8.6,284100.0,7.4735,7.5692,7.4648,7.4822,284100.0
2008-10-01 12:50:00,8.6,8.68,8.6,8.63,370700.0,7.4822,7.5518,7.4822,7.5083,370700.0
2008-10-01 12:55:00,8.63,8.65,8.62,8.62,271800.0,7.5083,7.5257,7.4996,7.4996,271800.0
2008-10-01 13:00:00,8.62,8.63,8.53,8.57,372000.0,7.4996,7.5083,7.4213,7.4561,372000.0
2008-10-01 13:05:00,8.56,8.57,8.47,8.48,197000.0,7.4474,7.4561,7.3691,7.3778,197000.0
2008-10-01 13:10:00,8.48,8.55,8.46,8.47,315700.0,7.3778,7.4387,7.3604,7.3691,315700.0
2008-10-01 13:15:00,8.47,8.53,8.47,8.53,131500.0,7.3691,7.4213,7.3691,7.4213,131500.0
2008-10-01 13:20:00,8.52,8.59,8.52,8.59,140300.0,7.4126,7.4735,7.4126,7.4735,140300.0
2008-10-01 13:25:00,8.59,8.6,8.56,8.59,301800.0,7.4735,7.4822,7.4474,7.4735,301800.0
2008-10-01 13:30:00,8.6,8.62,8.49,8.5,402900.0,7.4822,7.4996,7.3865,7.3952,402900.0
2008-10-01 13:35:00,8.51,8.52,8.46,8.49,195400.0,7.4039,7.4126,7.3604,7.3865,195400.0
2008-10-01 13:40:00,8.49,8.65,8.48,8.65,286200.0,7.3865,7.5257,7.3778,7.5257,286200.0
2008-10-01 13:45:00,8.65,8.67,8.5,8.51,355300.0,7.5257,7.5431,7.3952,7.4039,355300.0
2008-10-01 13:50:00,8.51,8.51,8.43,8.43,541900.0,7.4039,7.4039,7.3343,7.3343,541900.0
2008-10-01 13:55:00,8.43,8.46,8.34,8.36,352000.0,7.3343,7.3604,7.256,7.2734,352000.0
2008-10-01 14:00:00,8.36,8.4,8.33,8.37,151400.0,7.2734,7.3082,7.2473,7.2821,151400.0
2008-10-01 14:05:00,8.36,8.5,8.36,8.44,158300.0,7.2734,7.3952,7.2734,7.343,158300.0
2008-10-01 14:10:00,8.44,8.47,8.42,8.46,132700.0,7.343,7.3691,7.3256,7.3604,132700.0
2008-10-01 14:15:00,8.46,8.55,8.46,8.5,119900.0,7.3604,7.4387,7.3604,7.3952,119900.0
2008-10-01 14:20:00,8.5,8.55,8.5,8.52,110000.0,7.3952,7.4387,7.3952,7.4126,110000.0
2008-10-01 14:25:00,8.51,8.52,8.46,8.51,90900.0,7.4039,7.4126,7.3604,7.4039,90900.0
2008-10-01 14:30:00,8.51,8.51,8.45,8.46,55900.0,7.4039,7.4039,7.3517,7.3604,55900.0
2008-10-01 14:35:00,8.45,8.53,8.45,8.51,132400.0,7.3517,7.4213,7.3517,7.4039,132400.0
2008-10-01 14:40:00,8.52,8.55,8.52,8.54,180100.0,7.4126,7.4387,7.4126,7.43,180100.0
2008-10-01 14:45:00,8.54,8.55,8.5,8.53,84700.0,7.43,7.4387,7.3952,7.4213,84700.0
2008-10-01 14:50:00,8.53,8.55,8.51,8.51,95600.0,7.4213,7.4387,7.4039,7.4039,95600.0
2008-10-01 14:55:00,8.52,8.52,8.42,8.47,168700.0,7.4126,7.4126,7.3256,7.3691,168700.0
2008-10-01 15:00:00,8.47,8.48,8.44,8.47,64200.0,7.3691,7.3778,7.343,7.3691,64200.0
2008-10-01 15:05:00,8.47,8.51,8.46,8.49,78700.0,7.3691,7.4039,7.3604,7.3865,78700.0
2008-10-01 15:10:00,8.49,8.51,8.46,8.47,95400.0,7.3865,7.4039,7.3604,7.3691,95400.0
2008-10-01 15:15:00,8.48,8.49,8.46,8.49,56200.0,7.3778,7.3865,7.3604,7.3865,56200.0
2008-10-01 15:20:00,8.49,8.5,8.47,8.5,44800.0,7.3865,7.3952,7.3691,7.3952,44800.0
2008-10-01 15:25:00,8.49,8.52,8.48,8.49,97000.0,7.3865,7.4126,7.3778,7.3865,97000.0
2008-10-01 15:30:00,8.49,8.52,8.48,8.52,102200.0,7.3865,7.4126,7.3778,7.4126,102200.0
2008-10-01 15:35:00,8.52,8.54,8.47,8.47,184600.0,7.4126,7.43,7.3691,7.3691,184600.0
2008-10-01 15:40:00,8.47,8.51,8.44,8.5,155100.0,7.3691,7.4039,7.343,7.3952,155100.0
2008-10-01 15:45:00,8.5,8.5,8.47,8.5,112900.0,7.3952,7.3952,7.3691,7.3952,112900.0
2008-10-01 15:50:00,8.5,8.6,8.48,8.59,256900.0,7.3952,7.4822,7.3778,7.4735,256900.0
2008-10-01 15:55:00,8.59,8.73,8.59,8.66,464700.0,7.4735,7.5953,7.4735,7.5344,464700.0
2008-10-02 09:30:00,8.98,8.98,8.84,8.91,347400.0,7.8128,7.8128,7.691,7.7519,347400.0
2008-10-02 09:35:00,8.91,8.98,8.71,8.73,422400.0,7.7519,7.8128,7.5779,7.5953,422400.0
2008-10-02 09:40:00,8.74,8.74,8.61,8.61,402000.0,7.604,7.604,7.4909,7.4909,402000.0
2008-10-02 09:45:00,8.61,8.61,8.35,8.38,486600.0,7.4909,7.4909,7.2647,7.2908,486600.0
2008-10-02 09:50:00,8.38,8.48,8.04,8.05,863900.0,7.2908,7.3778,6.995,7.0037,863900.0
2008-10-02 09:55:00,8.05,8.28,8.05,8.28,605000.0,7.0037,7.2038,7.0037,7.2038,605000.0
2008-10-02 10:00:00,8.27,8.31,8.23,8.3,224000.0,7.1951,7.2299,7.1603,7.2212,224000.0
2008-10-02 10:05:00,8.3,8.34,8.17,8.2,220000.0,7.2212,7.256,7.1081,7.1342,220000.0
2008-10-02 10:10:00,8.2,8.33,8.19,8.31,186500.0,7.1342,7.2473,7.1255,7.2299,186500.0
2008-10-02 10:15:00,8.31,8.37,8.3,8.35,169400.0,7.2299,7.2821,7.2212,7.2647,169400.0
2008-10-02 10:20:00,8.35,8.44,8.27,8.28,380400.0,7.2647,7.343,7.1951,7.2038,380400.0
2008-10-02 10:25:00,8.28,8.29,8.13,8.14,428700.0,7.2038,7.2125,7.0733,7.082,428700.0
2008-10-02 10:30:00,8.14,8.15,7.87,7.91,936300.0,7.082,7.0907,6.8471,6.8819,936300.0
2008-10-02 10:35:00,7.91,8.0,7.81,7.88,537600.0,6.8819,6.9602,6.7949,6.8558,537600.0
2008-10-02 10:40:00,7.88,7.93,7.83,7.88,298500.0,6.8558,6.8993,6.8123,6.8558,298500.0
2008-10-02 10:45:00,7.88,7.89,7.76,7.87,328400.0,6.8558,6.8645,6.7514,6.8471,328400.0
2008-10-02 10:50:00,7.86,7.93,7.85,7.9,283800.0,6.8384,6.8993,6.8297,6.8732,283800.0
2008-10-02 10:55:00,7.89,7.94,7.89,7.94,229900.0,6.8645,6.908,6.8645,6.908,229900.0
2008-10-02 11:00:00,7.95,7.96,7.8,7.8,365800.0,6.9167,6.9254,6.7862,6.7862,365800.0
2008-10-02 11:05:00,7.8,7.84,7.61,7.69,509200.0,6.7862,6.821,6.6209,6.6905,509200.0
2008-10-02 11:10:00,7.68,7.71,7.56,7.56,439100.0,6.6818,6.7079,6.5774,6.5774,439100.0
2008-10-02 11:15:00,7.56,7.63,7.52,7.61,312000.0,6.5774,6.6383,6.5426,6.6209,312000.0
2008-10-02 11:20:00,7.61,7.71,7.6,7.6,254600.0,6.6209,6.7079,6.6122,6.6122,254600.0
2008-10-02 11:25:00,7.6,7.72,7.59,7.71,137300.0,6.6122,6.7166,6.6035,6.7079,137300.0
2008-10-02 11:30:00,7.71,7.74,7.69,7.72,136100.0,6.7079,6.734,6.6905,6.7166,136100.0
2008-10-02 11:35:00,7.73,7.88,7.73,7.88,230500.0,6.7253,6.8558,6.7253,6.8558,230500.0
2008-10-02 11:40:00,7.88,7.89,7.86,7.86,335000.0,6.8558,6.8645,6.8384,6.8384,335000.0
2008-10-02 11:45:00,7.86,7.94,7.86,7.93,272500.0,6.8384,6.908,6.8384,6.8993,272500.0
2008-10-02 11:50:00,7.92,7.93,7.82,7.85,261900.0,6.8906,6.8993,6.8036,6.8297,261900.0
2008-10-02 11:55:00,7.85,7.9,7.82,7.89,119400.0,6.8297,6.8732,6.8036,6.8645,119400.0
2008-10-02 12:00:00,7.9,7.94,7.86,7.93,214200.0,6.8732,6.908,6.8384,6.8993,214200.0
2008-10-02 12:05:00,7.94,7.96,7.9,7.9,190400.0,6.908,6.9254,6.8732,6.8732,190400.0
2008-10-02 12:10:00,7.9,7.93,7.88,7.89,189100.0,6.8732,6.8993,6.8558,6.8645,189100.0
2008-10-02 12:15:00,7.89,7.94,7.89,7.92,172400.0,6.8645,6.908,6.8645,6.8906,172400.0
2008-10-02 12:20:00,7.91,7.97,7.91,7.97,132000.0,6.8819,6.9341,6.8819,6.9341,132000.0
2008-10-02 12:25:00,7.97,8.0,7.92,7.93,123900.0,6.9341,6.9602,6.8906,6.8993,123900.0
2008-10-02 12:30:00,7.93,8.0,7.93,8.0,85700.0,6.8993,6.9602,6.8993,6.9602,85700.0
2008-10-02 12:35:00,7.99,8.08,7.99,8.05,121000.0,6.9515,7.0298,6.9515,7.0037,121000.0
2008-10-02 12:40:00,8.05,8.13,8.05,8.12,165100.0,7.0037,7.0733,7.0037,7.0646,165100.0
2008-10-02 12:45:00,8.12,8.15,8.1,8.13,240900.0,7.0646,7.0907,7.0472,7.0733,240900.0
2008-10-02 12:50:00,8.14,8.17,8.09,8.13,136400.0,7.082,7.1081,7.0385,7.0733,136400.0
2008-10-02 12:55:00,8.13,8.14,8.06,8.07,93100.0,7.0733,7.082,7.0124,7.0211,93100.0
2008-10-02 13:00:00,8.07,8.08,8.04,8.08,93900.0,7.0211,7.0298,6.995,7.0298,93900.0
2008-10-02 13:05:00,8.08,8.09,7.98,7.98,131500.0,7.0298,7.0385,6.9428,6.9428,131500.0
2008-10-02 13:10:00,7.99,8.01,7.98,8.01,71300.0,6.9515,6.9689,6.9428,6.9689,71300.0
2008-10-02 13:15:00,8.01,8.03,7.96,7.98,110900.0,6.9689,6.9863,6.9254,6.9428,110900.0
2008-10-02 13:20:00,7.99,8.01,7.98,8.0,57900.0,6.9515,6.9689,6.9428,6.9602,57900.0
2008-10-02 13:25:00,8.0,8.06,8.0,8.05,115400.0,6.9602,7.0124,6.9602,7.0037,115400.0
2008-10-02 13:30:00,8.05,8.07,8.04,8.07,85200.0,7.0037,7.0211,6.995,7.0211,85200.0
2008-10-02 13:35:00,8.07,8.07,8.01,8.02,76700.0,7.0211,7.0211,6.9689,6.9776,76700.0
2008-10-02 13:40:00,8.01,8.05,7.97,8.05,137500.0,6.9689,7.0037,6.9341,7.0037,137500.0
2008-10-02 13:45:00,8.05,8.09,8.03,8.03,129100.0,7.0037,7.0385,6.9863,6.9863,129100.0
2008-10-02 13:50:00,8.04,8.04,7.95,7.96,144600.0,6.995,6.995,6.9167,6.9254,144600.0
2008-10-02 13:55:00,7.97,7.98,7.95,7.98,73000.0,6.9341,6.9428,6.9167,6.9428,73000.0
2008-10-02 14:00:00,7.98,8.01,7.97,7.98,146800.0,6.9428,6.9689,6.9341,6.9428,146800.0
2008-10-02 14:05:00,7.98,8.0,7.92,7.92,198900.0,6.9428,6.9602,6.8906,6.8906,198900.0
2008-10-02 14:10:00,7.92,7.94,7.84,7.89,385300.0,6.8906,6.908,6.821,6.8645,385300.0
2008-10-02 14:15:00,7.9,7.9,7.86,7.89,192200.0,6.8732,6.8732,6.8384,6.8645,192200.0
2008-10-02 14:20:00,7.89,7.9,7.87,7.9,169100.0,6.8645,6.8732,6.8471,6.8732,169100.0
2008-10-02 14:25:00,7.9,7.91,7.85,7.85,325800.0,6.8732,6.8819,6.8297,6.8297,325800.0
2008-10-02 14:30:00,7.86,7.87,7.8,7.81,154300.0,6.8384,6.8471,6.7862,6.7949,154300.0
2008-10-02 14:35:00,7.81,7.87,7.75,7.83,281300.0,6.7949,6.8471,6.7427,6.8123,281300.0
2008-10-02 14:40:00,7.84,7.9,7.8,7.82,181600.0,6.821,6.8732,6.7862,6.8036,181600.0
2008-10-02 14:45:00,7.82,7.89,7.82,7.83,127500.0,6.8036,6.8645,6.8036,6.8123,127500.0
2008-10-02 14:50:00,7.83,7.83,7.78,7.78,65400.0,6.8123,6.8123,6.7688,6.7688,65400.0
2008-10-02 14:55:00,7.79,7.88,7.78,7.87,170600.0,6.7775,6.8558,6.7688,6.8471,170600.0
2008-10-02 15:00:00,7.86,7.9,7.85,7.9,276500.0,6.8384,6.8732,6.8297,6.8732,276500.0
2008-10-02 15:05:00,7.9,7.9,7.87,7.89,174300.0,6.8732,6.8732,6.8471,6.8645,174300.0
2008-10-02 15:10:00,7.89,7.9,7.87,7.87,106200.0,6.8645,6.8732,6.8471,6.8471,106200.0
2008-10-02 15:15:00,7.88,7.88,7.85,7.86,183000.0,6.8558,6.8558,6.8297,6.8384,183000.0
2008-10-02 15:20:00,7.86,7.89,7.84,7.87,230100.0,6.8384,6.8645,6.821,6.8471,230100.0
2008-10-02 15:25:00,7.87,7.9,7.87,7.89,255000.0,6.8471,6.8732,6.8471,6.8645,255000.0
2008-10-02 15:30:00,7.88,7.94,7.86,7.86,416500.0,6.8558,6.908,6.8384,6.8384,416500.0
2008-10-02 15:35:00,7.87,7.87,7.78,7.78,129600.0,6.8471,6.8471,6.7688,6.7688,129600.0
2008-10-02 15:40:00,7.79,7.84,7.78,7.84,337200.0,6.7775,6.821,6.7688,6.821,337200.0
2008-10-02 15:45:00,7.83,7.9,7.74,7.78,809600.0,6.8123,6.8732,6.734,6.7688,809600.0
2008-10-02 15:50:00,7.78,7.93,7.78,7.9,331400.0,6.7688,6.8993,6.7688,6.8732,331400.0
2008-10-02 15:55:00,7.9,7.94,7.9,7.9,224800.0,6.8732,6.908,6.8732,6.8732,224800.0
2008-10-03 09:30:00,8.46,8.46,8.11,8.32,269200.0,7.3604,7.3604,7.0559,7.2386,269200.0
2008-10-03 09:35:00,8.31,8.34,8.18,8.22,128200.0,7.2299,7.256,7.1168,7.1516,128200.0
2008-10-03 09:40:00,8.22,8.29,8.2,8.24,196000.0,7.1516,7.2125,7.1342,7.169,196000.0
2008-10-03 09:45:00,8.24,8.27,8.17,8.24,187900.0,7.169,7.1951,7.1081,7.169,187900.0
2008-10-03 09:50:00,8.23,8.24,8.07,8.1,108700.0,7.1603,7.169,7.0211,7.0472,108700.0
2008-10-03 09:55:00,8.1,8.16,8.04,8.07,178900.0,7.0472,7.0994,6.995,7.0211,178900.0
2008-10-03 10:00:00,8.07,8.1,8.04,8.07,120600.0,7.0211,7.0472,6.995,7.0211,120600.0
2008-10-03 10:05:00,8.06,8.12,8.05,8.1,180500.0,7.0124,7.0646,7.0037,7.0472,180500.0
2008-10-03 10:10:00,8.11,8.22,8.09,8.2,124400.0,7.0559,7.1516,7.0385,7.1342,124400.0
2008-10-03 10:15:00,8.21,8.21,8.09,8.1,106500.0,7.1429,7.1429,7.0385,7.0472,106500.0
2008-10-03 10:20:00,8.1,8.14,8.02,8.02,214700.0,7.0472,7.082,6.9776,6.9776,214700.0
2008-10-03 10:25:00,8.03,8.17,8.03,8.17,92300.0,6.9863,7.1081,6.9863,7.1081,92300.0
2008-10-03 10:30:00,8.18,8.19,8.09,8.11,78100.0,7.1168,7.1255,7.0385,7.0559,78100.0
2008-10-03 10:35:00,8.11,8.13,8.06,8.13,92300.0,7.0559,7.0733,7.0124,7.0733,92300.0
2008-10-03 10:40:00,8.13,8.22,8.12,8.18,242500.0,7.0733,7.1516,7.0646,7.1168,242500.0
2008-10-03 10:45:00,8.18,8.25,8.14,8.25,155600.0,7.1168,7.1777,7.082,7.1777,155600.0
2008-10-03 10:50:00,8.25,8.3,8.22,8.28,206700.0,7.1777,7.2212,7.1516,7.2038,206700.0
2008-10-03 10:55:00,8.28,8.32,8.28,8.29,173500.0,7.2038,7.2386,7.2038,7.2125,173500.0
2008-10-03 11:00:00,8.29,8.41,8.29,8.36,304800.0,7.2125,7.3169,7.2125,7.2734,304800.0
2008-10-03 11:05:00,8.36,8.38,8.31,8.33,163700.0,7.2734,7.2908,7.2299,7.2473,163700.0
2008-10-03 11:10:00,8.33,8.34,8.22,8.22,56000.0,7.2473,7.256,7.1516,7.1516,56000.0
2008-10-03 11:15:00,8.21,8.24,8.2,8.22,153600.0,7.1429,7.169,7.1342,7.1516,153600.0
2008-10-03 11:20:00,8.22,8.23,8.16,8.2,141100.0,7.1516,7.1603,7.0994,7.1342,141100.0
2008-10-03 11:25:00,8.2,8.24,8.19,8.22,146800.0,7.1342,7.169,7.1255,7.1516,146800.0
2008-10-03 11:30:00,8.23,8.23,8.21,8.21,67300.0,7.1603,7.1603,7.1429,7.1429,67300.0
2008-10-03 11:35:00,8.21,8.21,8.19,8.21,83900.0,7.1429,7.1429,7.1255,7.1429,83900.0
2008-10-03 11:40:00,8.21,8.22,8.16,8.17,52500.0,7.1429,7.1516,7.0994,7.1081,52500.0
2008-10-03 11:45:00,8.17,8.17,8.15,8.16,45900.0,7.1081,7.1081,7.0907,7.0994,45900.0
2008-10-03 11:50:00,8.17,8.2,8.16,8.2,60100.0,7.1081,7.1342,7.0994,7.1342,60100.0
2008-10-03 11:55:00,8.2,8.22,8.19,8.19,100100.0,7.1342,7.1516,7.1255,7.1255,100100.0
2008-10-03 12:00:00,8.2,8.22,8.17,8.21,79000.0,7.1342,7.1516,7.1081,7.1429,79000.0
2008-10-03 12:05:00,8.22,8.23,8.18,8.2,165000.0,7.1516,7.1603,7.1168,7.1342,165000.0
2008-10-03 12:10:00,8.2,8.22,8.19,8.2,46600.0,7.1342,7.1516,7.1255,7.1342,46600.0
2008-10-03 12:15:00,8.21,8.21,8.2,8.21,18400.0,7.1429,7.1429,7.1342,7.1429,18400.0
2008-10-03 12:20:00,8.2,8.21,8.18,8.18,93900.0,7.1342,7.1429,7.1168,7.1168,93900.0
2008-10-03 12:25:00,8.18,8.2,8.17,8.18,28000.0,7.1168,7.1342,7.1081,7.1168,28000.0
2008-10-03 12:30:00,8.18,8.22,8.18,8.22,29400.0,7.1168,7.1516,7.1168,7.1516,29400.0
2008-10-03 12:35:00,8.22,8.22,8.2,8.21,51800.0,7.1516,7.1516,7.1342,7.1429,51800.0
2008-10-03 12:40:00,8.21,8.25,8.2,8.25,132100.0,7.1429,7.1777,7.1342,7.1777,132100.0
2008-10-03 12:45:00,8.24,8.32,8.24,8.3,281200.0,7.169,7.2386,7.169,7.2212,281200.0
2008-10-03 12:50:00,8.3,8.34,8.29,8.34,208200.0,7.2212,7.256,7.2125,7.256,208200.0
2008-10-03 12:55:00,8.33,8.39,8.31,8.35,187200.0,7.2473,7.2995,7.2299,7.2647,187200.0
2008-10-03 13:00:00,8.34,8.38,8.29,8.3,167400.0,7.256,7.2908,7.2125,7.2212,167400.0
2008-10-03 13:05:00,8.3,8.36,8.26,8.3,139800.0,7.2212,7.2734,7.1864,7.2212,139800.0
2008-10-03 13:10:00,8.29,8.29,8.14,8.2,143900.0,7.2125,7.2125,7.082,7.1342,143900.0
2008-10-03 13:15:00,8.2,8.25,8.2,8.24,126500.0,7.1342,7.1777,7.1342,7.169,126500.0
2008-10-03 13:20:00,8.25,8.32,8.19,8.19,162100.0,7.1777,7.2386,7.1255,7.1255,162100.0
2008-10-03 13:25:00,8.18,8.21,8.02,8.03,274100.0,7.1168,7.1429,6.9776,6.9863,274100.0
2008-10-03 13:30:00,8.03,8.07,7.93,7.96,230700.0,6.9863,7.0211,6.8993,6.9254,230700.0
2008-10-03 13:35:00,7.96,8.25,7.96,8.22,233800.0,6.9254,7.1777,6.9254,7.1516,233800.0
2008-10-03 13:40:00,8.22,8.22,8.0,8.04,193700.0,7.1516,7.1516,6.9602,6.995,193700.0
2008-10-03 13:45:00,8.03,8.06,7.97,8.0,217700.0,6.9863,7.0124,6.9341,6.9602,217700.0
2008-10-03 13:50:00,8.0,8.04,7.91,8.01,226600.0,6.9602,6.995,6.8819,6.9689,226600.0
2008-10-03 13:55:00,8.0,8.02,7.99,8.0,92500.0,6.9602,6.9776,6.9515,6.9602,92500.0
2008-10-03 14:00:00,8.01,8.01,7.96,7.99,99400.0,6.9689,6.9689,6.9254,6.9515,99400.0
2008-10-03 14:05:00,7.99,8.01,7.93,7.97,104700.0,6.9515,6.9689,6.8993,6.9341,104700.0
2008-10-03 14:10:00,7.98,8.06,7.96,8.0,108200.0,6.9428,7.0124,6.9254,6.9602,108200.0
2008-10-03 14:15:00,8.01,8.01,7.99,8.0,44500.0,6.9689,6.9689,6.9515,6.9602,44500.0
2008-10-03 14:20:00,8.0,8.0,7.92,7.96,107000.0,6.9602,6.9602,6.8906,6.9254,107000.0
2008-10-03 14:25:00,7.96,7.99,7.81,7.82,162200.0,6.9254,6.9515,6.7949,6.8036,162200.0
2008-10-03 14:30:00,7.82,7.84,7.77,7.78,174400.0,6.8036,6.821,6.7601,6.7688,174400.0
2008-10-03 14:35:00,7.78,7.91,7.77,7.86,100400.0,6.7688,6.8819,6.7601,6.8384,100400.0
2008-10-03 14:40:00,7.86,7.9,7.79,7.79,107700.0,6.8384,6.8732,6.7775,6.7775,107700.0
2008-10-03 14:45:00,7.79,7.82,7.75,7.8,104200.0,6.7775,6.8036,6.7427,6.7862,104200.0
2008-10-03 14:50:00,7.81,7.84,7.77,7.81,111400.0,6.7949,6.821,6.7601,6.7949,111400.0
2008-10-03 14:55:00,7.81,7.87,7.77,7.84,82100.0,6.7949,6.8471,6.7601,6.821,82100.0
2008-10-03 15:00:00,7.85,7.85,7.76,7.82,112300.0,6.8297,6.8297,6.7514,6.8036,112300.0
2008-10-03 15:05:00,7.81,7.81,7.7,7.71,132700.0,6.7949,6.7949,6.6992,6.7079,132700.0
2008-10-03 15:10:00,7.7,7.71,7.63,7.67,183900.0,6.6992,6.7079,6.6383,6.6731,183900.0
2008-10-03 15:15:00,7.68,7.7,7.61,7.61,62300.0,6.6818,6.6992,6.6209,6.6209,62300.0
2008-10-03 15:20:00,7.61,7.61,7.55,7.55,121900.0,6.6209,6.6209,6.5687,6.5687,121900.0
2008-10-03 15:25:00,7.55,7.6,7.53,7.58,133900.0,6.5687,6.6122,6.5513,6.5948,133900.0
2008-10-03 15:30:00,7.59,7.72,7.59,7.62,211900.0,6.6035,6.7166,6.6035,6.6296,211900.0
2008-10-03 15:35:00,7.62,7.67,7.59,7.59,145800.0,6.6296,6.6731,6.6035,6.6035,145800.0
2008-10-03 15:40:00,7.6,7.65,7.53,7.54,217100.0,6.6122,6.6557,6.5513,6.56,217100.0
2008-10-03 15:45:00,7.55,7.61,7.52,7.57,190000.0,6.5687,6.6209,6.5426,6.5861,190000.0
2008-10-03 15:50:00,7.56,7.76,7.56,7.76,258200.0,6.5774,6.7514,6.5774,6.7514,258200.0
2008-10-03 15:55:00,7.76,7.86,7.72,7.8,570600.0,6.7514,6.8384,6.7166,6.7862,570600.0
2008-10-06 09:30:00,7.74,7.8,7.6,7.62,202300.0,6.734,6.7862,6.6122,6.6296,202300.0
2008-10-06 09:35:00,7.62,7.77,7.61,7.74,187100.0,6.6296,6.7601,6.6209,6.734,187100.0
2008-10-06 09:40:00,7.74,7.75,7.54,7.58,178200.0,6.734,6.7427,6.56,6.5948,178200.0
2008-10-06 09:45:00,7.57,7.61,7.46,7.57,284700.0,6.5861,6.6209,6.4904,6.5861,284700.0
2008-10-06 09:50:00,7.57,7.64,7.54,7.54,160700.0,6.5861,6.647,6.56,6.56,160700.0
2008-10-06 09:55:00,7.53,7.53,7.46,7.48,155300.0,6.5513,6.5513,6.4904,6.5078,155300.0
2008-10-06 10:00:00,7.48,7.48,7.36,7.37,226400.0,6.5078,6.5078,6.4034,6.4121,226400.0
2008-10-06 10:05:00,7.36,7.37,7.28,7.32,193800.0,6.4034,6.4121,6.3338,6.3686,193800.0
2008-10-06 10:10:00,7.32,7.33,7.25,7.25,116100.0,6.3686,6.3773,6.3077,6.3077,116100.0
2008-10-06 10:15:00,7.26,7.28,7.22,7.23,141900.0,6.3164,6.3338,6.2816,6.2903,141900.0
2008-10-06 10:20:00,7.24,7.3,7.24,7.27,198800.0,6.299,6.3512,6.299,6.3251,198800.0
2008-10-06 10:25:00,7.28,7.3,7.12,7.13,158500.0,6.3338,6.3512,6.1946,6.2033,158500.0
2008-10-06 10:30:00,7.13,7.15,7.09,7.12,176700.0,6.2033,6.2207,6.1685,6.1946,176700.0
2008-10-06 10:35:00,7.13,7.22,7.12,7.21,170600.0,6.2033,6.2816,6.1946,6.2729,170600.0
2008-10-06 10:40:00,7.21,7.28,7.11,7.13,222000.0,6.2729,6.3338,6.1859,6.2033,222000.0
2008-10-06 10:45:00,7.13,7.24,7.11,7.22,351000.0,6.2033,6.299,6.1859,6.2816,351000.0
2008-10-06 10:50:00,7.23,7.27,7.17,7.18,227100.0,6.2903,6.3251,6.2381,6.2468,227100.0
2008-10-06 10:55:00,7.18,7.27,7.16,7.26,141500.0,6.2468,6.3251,6.2294,6.3164,141500.0
2008-10-06 11:00:00,7.26,7.31,7.24,7.31,199700.0,6.3164,6.3599,6.299,6.3599,199700.0
2008-10-06 11:05:00,7.31,7.32,7.2,7.24,256000.0,6.3599,6.3686,6.2642,6.299,256000.0
2008-10-06 11:10:00,7.25,7.3,7.22,7.27,205900.0,6.3077,6.3512,6.2816,6.3251,205900.0
2008-10-06 11:15:00,7.26,7.3,7.24,7.3,152900.0,6.3164,6.3512,6.299,6.3512,152900.0
2008-10-06 11:20:00,7.29,7.34,7.26,7.34,175200.0,6.3425,6.386,6.3164,6.386,175200.0
2008-10-06 11:25:00,7.34,7.36,7.33,7.36,66400.0,6.386,6.4034,6.3773,6.4034,66400.0
2008-10-06 11:30:00,7.36,7.36,7.33,7.34,94800.0,6.4034,6.4034,6.3773,6.386,94800.0
2008-10-06 11:35:00,7.34,7.39,7.32,7.36,176100.0,6.386,6.4295,6.3686,6.4034,176100.0
2008-10-06 11:40:00,7.36,7.42,7.34,7.37,241100.0,6.4034,6.4556,6.386,6.4121,241100.0
2008-10-06 11:45:00,7.37,7.44,7.33,7.35,179900.0,6.4121,6.473,6.3773,6.3947,179900.0
2008-10-06 11:50:00,7.35,7.36,7.29,7.29,121200.0,6.3947,6.4034,6.3425,6.3425,121200.0
2008-10-06 11:55:00,7.29,7.31,7.24,7.24,120300.0,6.3425,6.3599,6.299,6.299,120300.0
2008-10-06 12:00:00,7.25,7.3,7.24,7.24,141100.0,6.3077,6.3512,6.299,6.299,141100.0
2008-10-06 12:05:00,7.24,7.26,7.17,7.18,113900.0,6.299,6.3164,6.2381,6.2468,113900.0
2008-10-06 12:10:00,7.17,7.18,7.1,7.1,155800.0,6.2381,6.2468,6.1772,6.1772,155800.0
2008-10-06 12:15:00,7.1,7.13,7.03,7.11,162800.0,6.1772,6.2033,6.1163,6.1859,162800.0
2008-10-06 12:20:00,7.11,7.13,7.04,7.06,111100.0,6.1859,6.2033,6.125,6.1424,111100.0
2008-10-06 12:25:00,7.06,7.09,7.05,7.08,93500.0,6.1424,6.1685,6.1337,6.1598,93500.0
2008-10-06 12:30:00,7.09,7.13,7.08,7.12,93900.0,6.1685,6.2033,6.1598,6.1946,93900.0
2008-10-06 12:35:00,7.12,7.16,7.12,7.15,162800.0,6.1946,6.2294,6.1946,6.2207,162800.0
2008-10-06 12:40:00,7.15,7.15,7.12,7.13,216000.0,6.2207,6.2207,6.1946,6.2033,216000.0
2008-10-06 12:45:00,7.13,7.19,7.12,7.17,196400.0,6.2033,6.2555,6.1946,6.2381,196400.0
2008-10-06 12:50:00,7.17,7.17,7.13,7.14,174900.0,6.2381,6.2381,6.2033,6.212,174900.0
2008-10-06 12:55:00,7.14,7.24,7.13,7.17,126600.0,6.212,6.299,6.2033,6.2381,126600.0
2008-10-06 13:00:00,7.18,7.22,7.14,7.21,198700.0,6.2468,6.2816,6.212,6.2729,198700.0
2008-10-06 13:05:00,7.2,7.26,7.19,7.22,144000.0,6.2642,6.3164,6.2555,6.2816,144000.0
2008-10-06 13:10:00,7.24,7.24,7.2,7.22,65800.0,6.299,6.299,6.2642,6.2816,65800.0
2008-10-06 13:15:00,7.22,7.24,7.13,7.17,124800.0,6.2816,6.299,6.2033,6.2381,124800.0
2008-10-06 13:20:00,7.16,7.19,7.14,7.18,91000.0,6.2294,6.2555,6.212,6.2468,91000.0
2008-10-06 13:25:00,7.18,7.18,7.09,7.1,179300.0,6.2468,6.2468,6.1685,6.1772,179300.0
2008-10-06 13:30:00,7.1,7.11,7.03,7.03,164500.0,6.1772,6.1859,6.1163,6.1163,164500.0
2008-10-06 13:35:00,7.03,7.04,7.02,7.03,103000.0,6.1163,6.125,6.1076,6.1163,103000.0
2008-10-06 13:40:00,7.03,7.04,7.0,7.02,331900.0,6.1163,6.125,6.0902,6.1076,331900.0
2008-10-06 13:45:00,7.01,7.02,6.93,6.94,299400.0,6.0989,6.1076,6.0293,6.038,299400.0
2008-10-06 13:50:00,6.94,7.01,6.91,6.99,177700.0,6.038,6.0989,6.0119,6.0815,177700.0
2008-10-06 13:55:00,7.0,7.04,6.98,7.03,145300.0,6.0902,6.125,6.0728,6.1163,145300.0
2008-10-06 14:00:00,7.03,7.07,6.97,6.97,265400.0,6.1163,6.1511,6.0641,6.0641,265400.0
2008-10-06 14:05:00,6.97,7.0,6.95,6.99,159000.0,6.0641,6.0902,6.0467,6.0815,159000.0
2008-10-06 14:10:00,6.99,7.0,6.95,6.96,169300.0,6.0815,6.0902,6.0467,6.0554,169300.0
2008-10-06 14:15:00,6.97,6.99,6.91,6.91,111100.0,6.0641,6.0815,6.0119,6.0119,111100.0
2008-10-06 14:20:00,6.91,6.94,6.88,6.89,179000.0,6.0119,6.038,5.9858,5.9945,179000.0
2008-10-06 14:25:00,6.89,6.93,6.85,6.87,183800.0,5.9945,6.0293,5.9597,5.9771,183800.0
2008-10-06 14:30:00,6.87,6.89,6.84,6.88,161400.0,5.9771,5.9945,5.951,5.9858,161400.0
2008-10-06 14:35:00,6.88,6.91,6.83,6.84,193400.0,5.9858,6.0119,5.9423,5.951,193400.0
2008-10-06 14:40:00,6.84,6.9,6.82,6.82,217100.0,5.951,6.0032,5.9336,5.9336,217100.0
2008-10-06 14:45:00,6.82,6.88,6.8,6.83,131100.0,5.9336,5.9858,5.9162,5.9423,131100.0
2008-10-06 14:50:00,6.83,6.83,6.78,6.82,127600.0,5.9423,5.9423,5.8988,5.9336,127600.0
2008-10-06 14:55:00,6.82,6.86,6.76,6.82,221000.0,5.9336,5.9684,5.8814,5.9336,221000.0
2008-10-06 15:00:00,6.82,6.82,6.75,6.82,138300.0,5.9336,5.9336,5.8727,5.9336,138300.0
2008-10-06 15:05:00,6.83,6.87,6.79,6.84,216600.0,5.9423,5.9771,5.9075,5.951,216600.0
2008-10-06 15:10:00,6.85,6.96,6.84,6.94,245500.0,5.9597,6.0554,5.951,6.038,245500.0
2008-10-06 15:15:00,6.94,7.15,6.94,7.14,254300.0,6.038,6.2207,6.038,6.212,254300.0
2008-10-06 15:20:00,7.15,7.2,7.09,7.09,395900.0,6.2207,6.2642,6.1685,6.1685,395900.0
2008-10-06 15:25:00,7.09,7.2,7.04,7.19,349200.0,6.1685,6.2642,6.125,6.2555,349200.0
2008-10-06 15:30:00,7.19,7.34,7.18,7.27,334400.0,6.2555,6.386,6.2468,6.3251,334400.0
2008-10-06 15:35:00,7.27,7.27,7.12,7.12,190900.0,6.3251,6.3251,6.1946,6.1946,190900.0
2008-10-06 15:40:00,7.12,7.13,7.03,7.1,199900.0,6.1946,6.2033,6.1163,6.1772,199900.0
2008-10-06 15:45:00,7.1,7.2,7.04,7.13,308500.0,6.1772,6.2642,6.125,6.2033,308500.0
2008-10-06 15:50:00,7.13,7.24,7.09,7.24,330700.0,6.2033,6.299,6.1685,6.299,330700.0
2008-10-06 15:55:00,7.23,7.28,7.2,7.26,308000.0,6.2903,6.3338,6.2642,6.3164,308000.0
2008-10-07 09:30:00,7.47,7.47,7.28,7.3,113800.0,6.4991,6.4991,6.3338,6.3512,113800.0
2008-10-07 09:35:00,7.29,7.3,6.99,7.23,171500.0,6.3425,6.3512,6.0815,6.2903,171500.0
2008-10-07 09:40:00,7.23,7.28,7.15,7.23,76500.0,6.2903,6.3338,6.2207,6.2903,76500.0
2008-10-07 09:45:00,7.23,7.23,7.01,7.07,89200.0,6.2903,6.2903,6.0989,6.1511,89200.0
2008-10-07 09:50:00,7.06,7.06,6.83,6.83,128900.0,6.1424,6.1424,5.9423,5.9423,128900.0
2008-10-07 09:55:00,6.83,6.91,6.78,6.88,126200.0,5.9423,6.0119,5.8988,5.9858,126200.0
2008-10-07 10:00:00,6.89,6.99,6.8,6.97,174600.0,5.9945,6.0815,5.9162,6.0641,174600.0
2008-10-07 10:05:00,6.97,7.08,6.89,7.08,195500.0,6.0641,6.1598,5.9945,6.1598,195500.0
2008-10-07 10:10:00,7.08,7.16,7.02,7.12,231400.0,6.1598,6.2294,6.1076,6.1946,231400.0
2008-10-07 10:15:00,7.12,7.15,7.07,7.07,109500.0,6.1946,6.2207,6.1511,6.1511,109500.0
2008-10-07 10:20:00,7.07,7.1,6.98,7.06,162500.0,6.1511,6.1772,6.0728,6.1424,162500.0
2008-10-07 10:25:00,7.05,7.14,7.05,7.11,116800.0,6.1337,6.212,6.1337,6.1859,116800.0
2008-10-07 10:30:00,7.1,7.1,7.01,7.01,144500.0,6.1772,6.1772,6.0989,6.0989,144500.0
2008-10-07 10:35:00,7.01,7.01,6.92,6.96,213800.0,6.0989,6.0989,6.0206,6.0554,213800.0
2008-10-07 10:40:00,6.95,6.99,6.91,6.96,144000.0,6.0467,6.0815,6.0119,6.0554,144000.0
2008-10-07 10:45:00,6.97,7.03,6.94,6.94,124900.0,6.0641,6.1163,6.038,6.038,124900.0
2008-10-07 10:50:00,6.93,6.96,6.88,6.93,143300.0,6.0293,6.0554,5.9858,6.0293,143300.0
2008-10-07 10:55:00,6.93,6.94,6.82,6.85,205600.0,6.0293,6.038,5.9336,5.9597,205600.0
2008-10-07 11:00:00,6.86,6.89,6.83,6.89,162600.0,5.9684,5.9945,5.9423,5.9945,162600.0
2008-10-07 11:05:00,6.88,6.91,6.87,6.88,134400.0,5.9858,6.0119,5.9771,5.9858,134400.0
2008-10-07 11:10:00,6.88,6.88,6.8,6.81,376000.0,5.9858,5.9858,5.9162,5.9249,376000.0
2008-10-07 11:15:00,6.81,6.82,6.8,6.8,164300.0,5.9249,5.9336,5.9162,5.9162,164300.0
2008-10-07 11:20:00,6.8,6.81,6.69,6.76,294800.0,5.9162,5.9249,5.8205,5.8814,294800.0
2008-10-07 11:25:00,6.76,6.78,6.7,6.74,286400.0,5.8814,5.8988,5.8292,5.864,286400.0
2008-10-07 11:30:00,6.75,6.82,6.71,6.71,287300.0,5.8727,5.9336,5.8379,5.8379,287300.0
2008-10-07 11:35:00,6.71,6.75,6.61,6.65,225800.0,5.8379,5.8727,5.7509,5.7857,225800.0
2008-10-07 11:40:00,6.65,6.73,6.64,6.7,224500.0,5.7857,5.8553,5.777,5.8292,224500.0
2008-10-07 11:45:00,6.69,6.75,6.68,6.72,195400.0,5.8205,5.8727,5.8118,5.8466,195400.0
2008-10-07 11:50:00,6.72,6.72,6.65,6.67,214800.0,5.8466,5.8466,5.7857,5.8031,214800.0
2008-10-07 11:55:00,6.66,6.68,6.64,6.65,199200.0,5.7944,5.8118,5.777,5.7857,199200.0
2008-10-07 12:00:00,6.65,6.65,6.56,6.61,249000.0,5.7857,5.7857,5.7074,5.7509,249000.0
2008-10-07 12:05:00,6.61,6.62,6.51,6.51,204700.0,5.7509,5.7596,5.6639,5.6639,204700.0
2008-10-07 12:10:00,6.52,6.55,6.51,6.52,213000.0,5.6726,5.6987,5.6639,5.6726,213000.0
2008-10-07 12:15:00,6.52,6.53,6.49,6.5,360200.0,5.6726,5.6813,5.6465,5.6552,360200.0
2008-10-07 12:20:00,6.5,6.5,6.36,6.36,205200.0,5.6552,5.6552,5.5334,5.5334,205200.0
2008-10-07 12:25:00,6.36,6.37,6.17,6.21,365800.0,5.5334,5.5421,5.3681,5.4029,365800.0
2008-10-07 12:30:00,6.22,6.3,6.22,6.25,270500.0,5.4116,5.4812,5.4116,5.4377,270500.0
2008-10-07 12:35:00,6.25,6.26,6.09,6.18,285800.0,5.4377,5.4464,5.2985,5.3768,285800.0
2008-10-07 12:40:00,6.18,6.2,6.12,6.13,214400.0,5.3768,5.3942,5.3246,5.3333,214400.0
2008-10-07 12:45:00,6.12,6.15,6.02,6.05,215200.0,5.3246,5.3507,5.2376,5.2637,215200.0
2008-10-07 12:50:00,6.04,6.07,5.99,6.04,381700.0,5.255,5.2811,5.2115,5.255,381700.0
2008-10-07 12:55:00,6.03,6.18,6.03,6.15,273800.0,5.2463,5.3768,5.2463,5.3507,273800.0
2008-10-07 13:00:00,6.15,6.27,6.11,6.21,237200.0,5.3507,5.4551,5.3159,5.4029,237200.0
2008-10-07 13:05:00,6.21,6.27,6.17,6.24,225200.0,5.4029,5.4551,5.3681,5.429,225200.0
2008-10-07 13:10:00,6.23,6.24,6.13,6.13,192100.0,5.4203,5.429,5.3333,5.3333,192100.0
2008-10-07 13:15:00,6.13,6.13,6.02,6.02,193700.0,5.3333,5.3333,5.2376,5.2376,193700.0
2008-10-07 13:20:00,6.02,6.05,5.98,6.04,281700.0,5.2376,5.2637,5.2028,5.255,281700.0
2008-10-07 13:25:00,6.03,6.04,5.93,5.98,317700.0,5.2463,5.255,5.1592,5.2028,317700.0
2008-10-07 13:30:00,5.99,6.06,5.97,5.99,137400.0,5.2115,5.2724,5.1941,5.2115,137400.0
2008-10-07 13:35:00,5.99,6.11,5.96,6.08,232400.0,5.2115,5.3159,5.1854,5.2898,232400.0
2008-10-07 13:40:00,6.08,6.08,5.99,5.99,232000.0,5.2898,5.2898,5.2115,5.2115,232000.0
2008-10-07 13:45:00,5.99,6.04,5.9,5.9,215300.0,5.2115,5.255,5.1331,5.1331,215300.0
2008-10-07 13:50:00,5.89,5.94,5.86,5.93,162700.0,5.1244,5.168,5.0983,5.1592,162700.0
2008-10-07 13:55:00,5.93,5.97,5.91,5.92,163900.0,5.1592,5.1941,5.1418,5.1505,163900.0
2008-10-07 14:00:00,5.92,6.0,5.89,5.94,133200.0,5.1505,5.2202,5.1244,5.168,133200.0
2008-10-07 14:05:00,5.94,5.97,5.88,5.94,107400.0,5.168,5.1941,5.1157,5.168,107400.0
2008-10-07 14:10:00,5.94,5.95,5.83,5.9,209700.0,5.168,5.1767,5.0722,5.1331,209700.0
2008-10-07 14:15:00,5.9,5.99,5.87,5.96,317100.0,5.1331,5.2115,5.107,5.1854,317100.0
2008-10-07 14:20:00,5.96,6.04,5.95,6.0,373800.0,5.1854,5.255,5.1767,5.2202,373800.0
2008-10-07 14:25:00,6.0,6.02,5.97,5.98,170400.0,5.2202,5.2376,5.1941,5.2028,170400.0
2008-10-07 14:30:00,5.98,6.01,5.98,5.98,213500.0,5.2028,5.2289,5.2028,5.2028,213500.0
2008-10-07 14:35:00,5.98,5.99,5.92,5.93,228700.0,5.2028,5.2115,5.1505,5.1592,228700.0
2008-10-07 14:40:00,5.94,5.96,5.87,5.89,172900.0,5.168,5.1854,5.107,5.1244,172900.0
2008-10-07 14:45:00,5.89,6.01,5.86,5.97,501500.0,5.1244,5.2289,5.0983,5.1941,501500.0
2008-10-07 14:50:00,5.98,6.02,5.96,5.98,694400.0,5.2028,5.2376,5.1854,5.2028,694400.0
2008-10-07 14:55:00,5.98,6.0,5.96,5.96,403200.0,5.2028,5.2202,5.1854,5.1854,403200.0
2008-10-07 15:00:00,5.97,5.99,5.94,5.95,294900.0,5.1941,5.2115,5.168,5.1767,294900.0
2008-10-07 15:05:00,5.95,5.98,5.9,5.96,543500.0,5.1767,5.2028,5.1331,5.1854,543500.0
2008-10-07 15:10:00,5.96,6.11,5.96,6.05,429700.0,5.1854,5.3159,5.1854,5.2637,429700.0
2008-10-07 15:15:00,6.04,6.07,5.96,5.97,317400.0,5.255,5.2811,5.1854,5.1941,317400.0
2008-10-07 15:20:00,5.96,6.01,5.9,5.91,366200.0,5.1854,5.2289,5.1331,5.1418,366200.0
2008-10-07 15:25:00,5.91,6.02,5.9,6.02,365900.0,5.1418,5.2376,5.1331,5.2376,365900.0
2008-10-07 15:30:00,6.01,6.04,5.96,5.97,298600.0,5.2289,5.255,5.1854,5.1941,298600.0
2008-10-07 15:35:00,5.97,5.98,5.91,5.93,298700.0,5.1941,5.2028,5.1418,5.1592,298700.0
2008-10-07 15:40:00,5.93,5.95,5.87,5.87,285200.0,5.1592,5.1767,5.107,5.107,285200.0
2008-10-07 15:45:00,5.86,5.93,5.82,5.83,649700.0,5.0983,5.1592,5.0635,5.0722,649700.0
2008-10-07 15:50:00,5.83,5.84,5.74,5.76,752200.0,5.0722,5.0809,4.9939,5.0113,752200.0
2008-10-07 15:55:00,5.76,5.77,5.61,5.66,1004600.0,5.0113,5.02,4.8808,4.9243,1004600.0
2008-10-08 09:30:00,5.57,5.57,5.1,5.41,543600.0,4.846,4.846,4.4371,4.7068,543600.0
2008-10-08 09:35:00,5.41,5.75,5.32,5.75,402500.0,4.7068,5.0026,4.6285,5.0026,402500.0
2008-10-08 09:40:00,5.75,6.05,5.75,5.99,645000.0,5.0026,5.2637,5.0026,5.2115,645000.0
2008-10-08 09:45:00,5.99,6.04,5.94,5.99,326300.0,5.2115,5.255,5.168,5.2115,326300.0
2008-10-08 09:50:00,5.98,6.04,5.71,5.78,359200.0,5.2028,5.255,4.9678,5.0287,359200.0
2008-10-08 09:55:00,5.78,5.96,5.78,5.92,208700.0,5.0287,5.1854,5.0287,5.1505,208700.0
2008-10-08 10:00:00,5.92,6.05,5.91,6.04,277200.0,5.1505,5.2637,5.1418,5.255,277200.0
2008-10-08 10:05:00,6.05,6.05,5.92,5.93,349200.0,5.2637,5.2637,5.1505,5.1592,349200.0
2008-10-08 10:10:00,5.92,6.01,5.91,6.01,177800.0,5.1505,5.2289,5.1418,5.2289,177800.0
2008-10-08 10:15:00,6.0,6.0,5.78,5.79,177100.0,5.2202,5.2202,5.0287,5.0374,177100.0
2008-10-08 10:20:00,5.79,5.79,5.59,5.74,286400.0,5.0374,5.0374,4.8634,4.9939,286400.0
2008-10-08 10:25:00,5.74,5.76,5.55,5.7,229200.0,4.9939,5.0113,4.8286,4.9591,229200.0
2008-10-08 10:30:00,5.71,5.77,5.6,5.71,176300.0,4.9678,5.02,4.8721,4.9678,176300.0
2008-10-08 10:35:00,5.72,5.84,5.72,5.75,253200.0,4.9765,5.0809,4.9765,5.0026,253200.0
2008-10-08 10:40:00,5.75,5.83,5.65,5.65,157700.0,5.0026,5.0722,4.9156,4.9156,157700.0
2008-10-08 10:45:00,5.65,5.7,5.58,5.59,175900.0,4.9156,4.9591,4.8547,4.8634,175900.0
2008-10-08 10:50:00,5.59,5.77,5.59,5.7,97800.0,4.8634,5.02,4.8634,4.9591,97800.0
2008-10-08 10:55:00,5.7,5.83,5.64,5.82,246200.0,4.9591,5.0722,4.9069,5.0635,246200.0
2008-10-08 11:00:00,5.83,5.85,5.66,5.82,175400.0,5.0722,5.0896,4.9243,5.0635,175400.0
2008-10-08 11:05:00,5.81,5.83,5.65,5.67,135700.0,5.0548,5.0722,4.9156,4.933,135700.0
2008-10-08 11:10:00,5.69,5.75,5.67,5.7,73500.0,4.9504,5.0026,4.933,4.9591,73500.0
2008-10-08 11:15:00,5.7,5.74,5.65,5.73,63400.0,4.9591,4.9939,4.9156,4.9852,63400.0
2008-10-08 11:20:00,5.73,5.76,5.72,5.75,46500.0,4.9852,5.0113,4.9765,5.0026,46500.0
2008-10-08 11:25:00,5.75,5.79,5.73,5.73,85000.0,5.0026,5.0374,4.9852,4.9852,85000.0
2008-10-08 11:30:00,5.72,5.73,5.67,5.69,99400.0,4.9765,4.9852,4.933,4.9504,99400.0
2008-10-08 11:35:00,5.69,5.69,5.57,5.67,179200.0,4.9504,4.9504,4.846,4.933,179200.0
2008-10-08 11:40:00,5.66,5.7,5.51,5.54,118600.0,4.9243,4.9591,4.7938,4.8199,118600.0
2008-10-08 11:45:00,5.54,5.62,5.52,5.61,203700.0,4.8199,4.8895,4.8025,4.8808,203700.0
2008-10-08 11:50:00,5.6,5.65,5.57,5.65,93600.0,4.8721,4.9156,4.846,4.9156,93600.0
2008-10-08 11:55:00,5.65,5.67,5.52,5.66,138000.0,4.9156,4.933,4.8025,4.9243,138000.0
2008-10-08 12:00:00,5.65,5.65,5.54,5.55,129500.0,4.9156,4.9156,4.8199,4.8286,129500.0
2008-10-08 12:05:00,5.55,5.57,5.47,5.52,151200.0,4.8286,4.846,4.759,4.8025,151200.0
2008-10-08 12:10:00,5.53,5.56,5.51,5.53,57400.0,4.8112,4.8373,4.7938,4.8112,57400.0
2008-10-08 12:15:00,5.53,5.61,5.48,5.57,113100.0,4.8112,4.8808,4.7677,4.846,113100.0
2008-10-08 12:20:00,5.56,5.64,5.55,5.56,117300.0,4.8373,4.9069,4.8286,4.8373,117300.0
2008-10-08 12:25:00,5.57,5.59,5.51,5.51,55700.0,4.846,4.8634,4.7938,4.7938,55700.0
2008-10-08 12:30:00,5.52,5.56,5.5,5.52,77100.0,4.8025,4.8373,4.7851,4.8025,77100.0
2008-10-08 12:35:00,5.51,5.61,5.49,5.51,96700.0,4.7938,4.8808,4.7764,4.7938,96700.0
2008-10-08 12:40:00,5.51,5.6,5.51,5.52,82900.0,4.7938,4.8721,4.7938,4.8025,82900.0
2008-10-08 12:45:00,5.53,5.53,5.44,5.49,137100.0,4.8112,4.8112,4.7329,4.7764,137100.0
2008-10-08 12:50:00,5.48,5.53,5.48,5.53,85600.0,4.7677,4.8112,4.7677,4.8112,85600.0
2008-10-08 12:55:00,5.52,5.55,5.49,5.54,133200.0,4.8025,4.8286,4.7764,4.8199,133200.0
2008-10-08 13:00:00,5.54,5.65,5.53,5.61,119500.0,4.8199,4.9156,4.8112,4.8808,119500.0
2008-10-08 13:05:00,5.61,5.7,5.6,5.69,168800.0,4.8808,4.9591,4.8721,4.9504,168800.0
2008-10-08 13:10:00,5.68,5.7,5.63,5.69,170500.0,4.9417,4.9591,4.8982,4.9504,170500.0
2008-10-08 13:15:00,5.7,5.71,5.62,5.71,286700.0,4.9591,4.9678,4.8895,4.9678,286700.0
2008-10-08 13:20:00,5.7,5.71,5.64,5.65,124200.0,4.9591,4.9678,4.9069,4.9156,124200.0
2008-10-08 13:25:00,5.66,5.66,5.61,5.63,80900.0,4.9243,4.9243,4.8808,4.8982,80900.0
2008-10-08 13:30:00,5.63,5.67,5.58,5.67,68600.0,4.8982,4.933,4.8547,4.933,68600.0
2008-10-08 13:35:00,5.67,5.78,5.66,5.73,331400.0,4.933,5.0287,4.9243,4.9852,331400.0
2008-10-08 13:40:00,5.73,5.83,5.73,5.82,201900.0,4.9852,5.0722,4.9852,5.0635,201900.0
2008-10-08 13:45:00,5.82,5.82,5.74,5.76,99300.0,5.0635,5.0635,4.9939,5.0113,99300.0
2008-10-08 13:50:00,5.76,5.84,5.73,5.84,181500.0,5.0113,5.0809,4.9852,5.0809,181500.0
2008-10-08 13:55:00,5.84,5.91,5.81,5.9,184300.0,5.0809,5.1418,5.0548,5.1331,184300.0
2008-10-08 14:00:00,5.9,6.01,5.88,6.0,545200.0,5.1331,5.2289,5.1157,5.2202,545200.0
2008-10-08 14:05:00,6.01,6.05,5.94,6.0,406900.0,5.2289,5.2637,5.168,5.2202,406900.0
2008-10-08 14:10:00,6.0,6.04,5.97,6.02,227000.0,5.2202,5.255,5.1941,5.2376,227000.0
2008-10-08 14:15:00,6.03,6.03,5.97,5.99,200700.0,5.2463,5.2463,5.1941,5.2115,200700.0
2008-10-08 14:20:00,5.98,6.04,5.98,6.03,232800.0,5.2028,5.255,5.2028,5.2463,232800.0
2008-10-08 14:25:00,6.03,6.04,5.97,5.98,106900.0,5.2463,5.255,5.1941,5.2028,106900.0
2008-10-08 14:30:00,5.99,6.0,5.92,5.93,112900.0,5.2115,5.2202,5.1505,5.1592,112900.0
2008-10-08 14:35:00,5.92,5.96,5.89,5.9,171400.0,5.1505,5.1854,5.1244,5.1331,171400.0
2008-10-08 14:40:00,5.9,5.91,5.87,5.88,180700.0,5.1331,5.1418,5.107,5.1157,180700.0
2008-10-08 14:45:00,5.88,5.91,5.88,5.91,134300.0,5.1157,5.1418,5.1157,5.1418,134300.0
2008-10-08 14:50:00,5.91,5.95,5.91,5.94,128700.0,5.1418,5.1767,5.1418,5.168,128700.0
2008-10-08 14:55:00,5.95,5.98,5.93,5.93,163500.0,5.1767,5.2028,5.1592,5.1592,163500.0
2008-10-08 15:00:00,5.93,5.94,5.82,5.89,170100.0,5.1592,5.168,5.0635,5.1244,170100.0
2008-10-08 15:05:00,5.88,5.93,5.86,5.88,114400.0,5.1157,5.1592,5.0983,5.1157,114400.0
2008-10-08 15:10:00,5.88,5.88,5.8,5.8,107500.0,5.1157,5.1157,5.0461,5.0461,107500.0
2008-10-08 15:15:00,5.8,5.9,5.79,5.88,95100.0,5.0461,5.1331,5.0374,5.1157,95100.0
2008-10-08 15:20:00,5.89,5.89,5.81,5.82,166100.0,5.1244,5.1244,5.0548,5.0635,166100.0
2008-10-08 15:25:00,5.83,5.85,5.74,5.77,162000.0,5.0722,5.0896,4.9939,5.02,162000.0
2008-10-08 15:30:00,5.77,5.8,5.73,5.74,126700.0,5.02,5.0461,4.9852,4.9939,126700.0
2008-10-08 15:35:00,5.74,5.8,5.66,5.68,182400.0,4.9939,5.0461,4.9243,4.9417,182400.0
2008-10-08 15:40:00,5.68,5.74,5.65,5.72,165400.0,4.9417,4.9939,4.9156,4.9765,165400.0
2008-10-08 15:45:00,5.72,5.72,5.64,5.65,157100.0,4.9765,4.9765,4.9069,4.9156,157100.0
2008-10-08 15:50:00,5.66,5.68,5.62,5.64,109400.0,4.9243,4.9417,4.8895,4.9069,109400.0
2008-10-08 15:55:00,5.64,5.68,5.63,5.65,201700.0,4.9069,4.9417,4.8982,4.9156,201700.0
2008-10-09 09:30:00,5.99,6.53,5.99,6.45,482600.0,5.2115,5.6813,5.2115,5.6117,482600.0
2008-10-09 09:35:00,6.45,6.47,6.23,6.3,443600.0,5.6117,5.6291,5.4203,5.4812,443600.0
2008-10-09 09:40:00,6.3,6.5,6.3,6.43,291800.0,5.4812,5.6552,5.4812,5.5943,291800.0
2008-10-09 09:45:00,6.44,6.45,6.38,6.42,242700.0,5.603,5.6117,5.5508,5.5856,242700.0
2008-10-09 09:50:00,6.42,6.45,6.37,6.38,465300.0,5.5856,5.6117,5.5421,5.5508,465300.0
2008-10-09 09:55:00,6.38,6.41,6.29,6.32,434600.0,5.5508,5.5769,5.4725,5.4986,434600.0
2008-10-09 10:00:00,6.32,6.33,6.24,6.28,312800.0,5.4986,5.5073,5.429,5.4638,312800.0
2008-10-09 10:05:00,6.28,6.37,6.26,6.37,214700.0,5.4638,5.5421,5.4464,5.5421,214700.0
2008-10-09 10:10:00,6.36,6.45,6.32,6.34,330400.0,5.5334,5.6117,5.4986,5.516,330400.0
2008-10-09 10:15:00,6.33,6.45,6.33,6.45,395200.0,5.5073,5.6117,5.5073,5.6117,395200.0
2008-10-09 10:20:00,6.45,6.56,6.44,6.45,704500.0,5.6117,5.7074,5.603,5.6117,704500.0
2008-10-09 10:25:00,6.44,6.49,6.4,6.4,530800.0,5.603,5.6465,5.5682,5.5682,530800.0
2008-10-09 10:30:00,6.4,6.44,6.32,6.37,398500.0,5.5682,5.603,5.4986,5.5421,398500.0
2008-10-09 10:35:00,6.37,6.44,6.31,6.31,222300.0,5.5421,5.603,5.4899,5.4899,222300.0
2008-10-09 10:40:00,6.32,6.36,6.25,6.3,272900.0,5.4986,5.5334,5.4377,5.4812,272900.0
2008-10-09 10:45:00,6.3,6.42,6.28,6.37,321900.0,5.4812,5.5856,5.4638,5.5421,321900.0
2008-10-09 10:50:00,6.36,6.38,6.24,6.27,243800.0,5.5334,5.5508,5.429,5.4551,243800.0
2008-10-09 10:55:00,6.27,6.27,6.18,6.19,282900.0,5.4551,5.4551,5.3768,5.3855,282900.0
2008-10-09 11:00:00,6.19,6.2,6.06,6.08,217600.0,5.3855,5.3942,5.2724,5.2898,217600.0
2008-10-09 11:05:00,6.08,6.1,6.02,6.07,206000.0,5.2898,5.3072,5.2376,5.2811,206000.0
2008-10-09 11:10:00,6.07,6.16,6.05,6.16,351700.0,5.2811,5.3594,5.2637,5.3594,351700.0
2008-10-09 11:15:00,6.16,6.19,6.09,6.14,298000.0,5.3594,5.3855,5.2985,5.342,298000.0
2008-10-09 11:20:00,6.15,6.17,6.05,6.05,342300.0,5.3507,5.3681,5.2637,5.2637,342300.0
2008-10-09 11:25:00,6.04,6.06,6.0,6.06,121800.0,5.255,5.2724,5.2202,5.2724,121800.0
2008-10-09 11:30:00,6.05,6.12,6.01,6.01,153100.0,5.2637,5.3246,5.2289,5.2289,153100.0
2008-10-09 11:35:00,6.02,6.12,6.01,6.07,232000.0,5.2376,5.3246,5.2289,5.2811,232000.0
2008-10-09 11:40:00,6.06,6.09,6.02,6.05,107700.0,5.2724,5.2985,5.2376,5.2637,107700.0
2008-10-09 11:45:00,6.05,6.12,6.05,6.07,154500.0,5.2637,5.3246,5.2637,5.2811,154500.0
2008-10-09 11:50:00,6.08,6.1,5.97,5.99,266700.0,5.2898,5.3072,5.1941,5.2115,266700.0
2008-10-09 11:55:00,6.0,6.05,5.98,6.0,182400.0,5.2202,5.2637,5.2028,5.2202,182400.0
2008-10-09 12:00:00,6.01,6.03,5.97,5.97,113700.0,5.2289,5.2463,5.1941,5.1941,113700.0
2008-10-09 12:05:00,5.98,6.01,5.97,5.99,100000.0,5.2028,5.2289,5.1941,5.2115,100000.0
2008-10-09 12:10:00,5.99,6.03,5.97,5.97,89800.0,5.2115,5.2463,5.1941,5.1941,89800.0
2008-10-09 12:15:00,5.97,6.01,5.95,6.0,82000.0,5.1941,5.2289,5.1767,5.2202,82000.0
2008-10-09 12:20:00,6.01,6.01,5.93,5.96,200400.0,5.2289,5.2289,5.1592,5.1854,200400.0
2008-10-09 12:25:00,5.97,5.97,5.9,5.91,153600.0,5.1941,5.1941,5.1331,5.1418,153600.0
2008-10-09 12:30:00,5.91,5.93,5.89,5.92,122900.0,5.1418,5.1592,5.1244,5.1505,122900.0
2008-10-09 12:35:00,5.92,5.92,5.9,5.91,89200.0,5.1505,5.1505,5.1331,5.1418,89200.0
2008-10-09 12:40:00,5.9,5.91,5.85,5.9,87100.0,5.1331,5.1418,5.0896,5.1331,87100.0
2008-10-09 12:45:00,5.9,5.91,5.81,5.84,56000.0,5.1331,5.1418,5.0548,5.0809,56000.0
2008-10-09 12:50:00,5.84,5.93,5.84,5.87,238600.0,5.0809,5.1592,5.0809,5.107,238600.0
2008-10-09 12:55:00,5.88,5.88,5.83,5.86,108000.0,5.1157,5.1157,5.0722,5.0983,108000.0
2008-10-09 13:00:00,5.87,5.94,5.87,5.91,162800.0,5.107,5.168,5.107,5.1418,162800.0
2008-10-09 13:05:00,5.9,5.93,5.89,5.9,129600.0,5.1331,5.1592,5.1244,5.1331,129600.0
2008-10-09 13:10:00,5.9,5.96,5.9,5.93,94800.0,5.1331,5.1854,5.1331,5.1592,94800.0
2008-10-09 13:15:00,5.94,5.97,5.92,5.92,174000.0,5.168,5.1941,5.1505,5.1505,174000.0
2008-10-09 13:20:00,5.92,5.94,5.9,5.9,64700.0,5.1505,5.168,5.1331,5.1331,64700.0
2008-10-09 13:25:00,5.9,5.94,5.86,5.9,200000.0,5.1331,5.168,5.0983,5.1331,200000.0
2008-10-09 13:30:00,5.89,5.96,5.87,5.92,155200.0,5.1244,5.1854,5.107,5.1505,155200.0
2008-10-09 13:35:00,5.92,5.93,5.84,5.86,106400.0,5.1505,5.1592,5.0809,5.0983,106400.0
2008-10-09 13:40:00,5.87,5.89,5.85,5.86,114700.0,5.107,5.1244,5.0896,5.0983,114700.0
2008-10-09 13:45:00,5.86,5.87,5.81,5.84,204000.0,5.0983,5.107,5.0548,5.0809,204000.0
2008-10-09 13:50:00,5.84,5.87,5.83,5.86,332500.0,5.0809,5.107,5.0722,5.0983,332500.0
2008-10-09 13:55:00,5.86,5.88,5.85,5.86,232000.0,5.0983,5.1157,5.0896,5.0983,232000.0
2008-10-09 14:00:00,5.87,5.89,5.86,5.87,190000.0,5.107,5.1244,5.0983,5.107,190000.0
2008-10-09 14:05:00,5.87,5.89,5.85,5.88,103100.0,5.107,5.1244,5.0896,5.1157,103100.0
2008-10-09 14:10:00,5.88,5.88,5.85,5.85,121100.0,5.1157,5.1157,5.0896,5.0896,121100.0
2008-10-09 14:15:00,5.86,5.88,5.84,5.87,259400.0,5.0983,5.1157,5.0809,5.107,259400.0
2008-10-09 14:20:00,5.88,5.88,5.85,5.88,115700.0,5.1157,5.1157,5.0896,5.1157,115700.0
2008-10-09 14:25:00,5.88,5.89,5.85,5.85,79300.0,5.1157,5.1244,5.0896,5.0896,79300.0
2008-10-09 14:30:00,5.85,5.87,5.85,5.85,51300.0,5.0896,5.107,5.0896,5.0896,51300.0
2008-10-09 14:35:00,5.85,5.86,5.85,5.85,37000.0,5.0896,5.0983,5.0896,5.0896,37000.0
2008-10-09 14:40:00,5.86,5.88,5.84,5.85,288500.0,5.0983,5.1157,5.0809,5.0896,288500.0
2008-10-09 14:45:00,5.85,5.86,5.83,5.83,228200.0,5.0896,5.0983,5.0722,5.0722,228200.0
2008-10-09 14:50:00,5.83,5.87,5.82,5.83,314800.0,5.0722,5.107,5.0635,5.0722,314800.0
2008-10-09 14:55:00,5.83,5.89,5.83,5.84,224100.0,5.0722,5.1244,5.0722,5.0809,224100.0
2008-10-09 15:00:00,5.84,5.85,5.75,5.78,251700.0,5.0809,5.0896,5.0026,5.0287,251700.0
2008-10-09 15:05:00,5.78,5.85,5.76,5.84,134100.0,5.0287,5.0896,5.0113,5.0809,134100.0
2008-10-09 15:10:00,5.84,5.84,5.73,5.77,227300.0,5.0809,5.0809,4.9852,5.02,227300.0
2008-10-09 15:15:00,5.77,5.82,5.73,5.74,150400.0,5.02,5.0635,4.9852,4.9939,150400.0
2008-10-09 15:20:00,5.74,5.83,5.72,5.83,199300.0,4.9939,5.0722,4.9765,5.0722,199300.0
2008-10-09 15:25:00,5.83,5.84,5.77,5.8,272700.0,5.0722,5.0809,5.02,5.0461,272700.0
2008-10-09 15:30:00,5.79,5.82,5.77,5.79,155800.0,5.0374,5.0635,5.02,5.0374,155800.0
2008-10-09 15:35:00,5.79,5.79,5.69,5.72,381800.0,5.0374,5.0374,4.9504,4.9765,381800.0
2008-10-09 15:40:00,5.73,5.73,5.61,5.66,317000.0,4.9852,4.9852,4.8808,4.9243,317000.0
2008-10-09 15:45:00,5.65,5.67,5.57,5.57,581600.0,4.9156,4.933,4.846,4.846,581600.0
2008-10-09 15:50:00,5.57,5.71,5.54,5.71,303000.0,4.846,4.9678,4.8199,4.9678,303000.0
2008-10-09 15:55:00,5.71,5.78,5.64,5.76,448400.0,4.9678,5.0287,4.9069,5.0113,448400.0
2008-10-10 09:30:00,5.61,5.66,5.32,5.33,246400.0,4.8808,4.9243,4.6285,4.6372,246400.0
2008-10-10 09:35:00,5.32,5.76,5.32,5.61,275900.0,4.6285,5.0113,4.6285,4.8808,275900.0
2008-10-10 09:40:00,5.61,5.85,5.6,5.85,542200.0,4.8808,5.0896,4.8721,5.0896,542200.0
2008-10-10 09:45:00,5.85,6.0,5.77,5.93,579700.0,5.0896,5.2202,5.02,5.1592,579700.0
2008-10-10 09:50:00,5.94,5.96,5.8,5.83,309700.0,5.168,5.1854,5.0461,5.0722,309700.0
2008-10-10 09:55:00,5.83,5.9,5.78,5.83,434600.0,5.0722,5.1331,5.0287,5.0722,434600.0
2008-10-10 10:00:00,5.83,5.86,5.8,5.82,292600.0,5.0722,5.0983,5.0461,5.0635,292600.0
2008-10-10 10:05:00,5.82,5.93,5.82,5.91,427500.0,5.0635,5.1592,5.0635,5.1418,427500.0
2008-10-10 10:10:00,5.92,5.98,5.89,5.95,343600.0,5.1505,5.2028,5.1244,5.1767,343600.0
2008-10-10 10:15:00,5.95,5.99,5.8,5.8,395800.0,5.1767,5.2115,5.0461,5.0461,395800.0
2008-10-10 10:20:00,5.8,5.9,5.79,5.89,278300.0,5.0461,5.1331,5.0374,5.1244,278300.0
2008-10-10 10:25:00,5.89,5.91,5.82,5.84,202400.0,5.1244,5.1418,5.0635,5.0809,202400.0
2008-10-10 10:30:00,5.85,5.89,5.77,5.78,306100.0,5.0896,5.1244,5.02,5.0287,306100.0
2008-10-10 10:35:00,5.78,5.85,5.77,5.85,179400.0,5.0287,5.0896,5.02,5.0896,179400.0
2008-10-10 10:40:00,5.84,5.87,5.72,5.74,238600.0,5.0809,5.107,4.9765,4.9939,238600.0
2008-10-10 10:45:00,5.74,5.76,5.68,5.74,289300.0,4.9939,5.0113,4.9417,4.9939,289300.0
2008-10-10 10:50:00,5.74,5.83,5.74,5.79,253300.0,4.9939,5.0722,4.9939,5.0374,253300.0
2008-10-10 10:55:00,5.79,5.8,5.74,5.76,188500.0,5.0374,5.0461,4.9939,5.0113,188500.0
2008-10-10 11:00:00,5.76,5.8,5.69,5.69,146500.0,5.0113,5.0461,4.9504,4.9504,146500.0
2008-10-10 11:05:00,5.69,5.74,5.57,5.59,326700.0,4.9504,4.9939,4.846,4.8634,326700.0
2008-10-10 11:10:00,5.59,5.68,5.55,5.68,145100.0,4.8634,4.9417,4.8286,4.9417,145100.0
2008-10-10 11:15:00,5.66,5.67,5.59,5.59,180900.0,4.9243,4.933,4.8634,4.8634,180900.0
2008-10-10 11:20:00,5.6,5.66,5.59,5.66,769200.0,4.8721,4.9243,4.8634,4.9243,769200.0
2008-10-10 11:25:00,5.66,5.67,5.63,5.66,233200.0,4.9243,4.933,4.8982,4.9243,233200.0
2008-10-10 11:30:00,5.66,5.68,5.64,5.65,314700.0,4.9243,4.9417,4.9069,4.9156,314700.0
2008-10-10 11:35:00,5.65,5.68,5.65,5.65,246100.0,4.9156,4.9417,4.9156,4.9156,246100.0
2008-10-10 11:40:00,5.65,5.66,5.62,5.65,193100.0,4.9156,4.9243,4.8895,4.9156,193100.0
2008-10-10 11:45:00,5.65,5.72,5.63,5.64,152300.0,4.9156,4.9765,4.8982,4.9069,152300.0
2008-10-10 11:50:00,5.65,5.65,5.61,5.62,187900.0,4.9156,4.9156,4.8808,4.8895,187900.0
2008-10-10 11:55:00,5.62,5.64,5.6,5.62,249900.0,4.8895,4.9069,4.8721,4.8895,249900.0
2008-10-10 12:00:00,5.62,5.64,5.6,5.6,214200.0,4.8895,4.9069,4.8721,4.8721,214200.0
2008-10-10 12:05:00,5.6,5.61,5.52,5.53,270900.0,4.8721,4.8808,4.8025,4.8112,270900.0
2008-10-10 12:10:00,5.54,5.61,5.5,5.61,390100.0,4.8199,4.8808,4.7851,4.8808,390100.0
2008-10-10 12:15:00,5.61,5.69,5.61,5.69,327600.0,4.8808,4.9504,4.8808,4.9504,327600.0
2008-10-10 12:20:00,5.69,5.74,5.68,5.7,411600.0,4.9504,4.9939,4.9417,4.9591,411600.0
2008-10-10 12:25:00,5.69,5.69,5.65,5.66,296700.0,4.9504,4.9504,4.9156,4.9243,296700.0
2008-10-10 12:30:00,5.67,5.68,5.64,5.66,386600.0,4.933,4.9417,4.9069,4.9243,386600.0
2008-10-10 12:35:00,5.66,5.67,5.63,5.64,308600.0,4.9243,4.933,4.8982,4.9069,308600.0
2008-10-10 12:40:00,5.64,5.76,5.64,5.69,247600.0,4.9069,5.0113,4.9069,4.9504,247600.0
2008-10-10 12:45:00,5.69,5.74,5.56,5.61,683300.0,4.9504,4.9939,4.8373,4.8808,683300.0
2008-10-10 12:50:00,5.61,5.64,5.59,5.62,190500.0,4.8808,4.9069,4.8634,4.8895,190500.0
2008-10-10 12:55:00,5.62,5.63,5.59,5.62,121300.0,4.8895,4.8982,4.8634,4.8895,121300.0
2008-10-10 13:00:00,5.62,5.62,5.6,5.61,77600.0,4.8895,4.8895,4.8721,4.8808,77600.0
2008-10-10 13:05:00,5.61,5.61,5.55,5.57,230500.0,4.8808,4.8808,4.8286,4.846,230500.0
2008-10-10 13:10:00,5.57,5.57,5.5,5.51,243000.0,4.846,4.846,4.7851,4.7938,243000.0
2008-10-10 13:15:00,5.51,5.51,5.42,5.45,288100.0,4.7938,4.7938,4.7155,4.7416,288100.0
2008-10-10 13:20:00,5.44,5.53,5.44,5.5,198800.0,4.7329,4.8112,4.7329,4.7851,198800.0
2008-10-10 13:25:00,5.51,5.54,5.5,5.52,168200.0,4.7938,4.8199,4.7851,4.8025,168200.0
2008-10-10 13:30:00,5.52,5.54,5.47,5.52,288500.0,4.8025,4.8199,4.759,4.8025,288500.0
2008-10-10 13:35:00,5.52,5.52,5.45,5.45,436900.0,4.8025,4.8025,4.7416,4.7416,436900.0
2008-10-10 13:40:00,5.46,5.46,5.4,5.42,350400.0,4.7503,4.7503,4.6981,4.7155,350400.0
2008-10-10 13:45:00,5.41,5.42,5.28,5.32,480600.0,4.7068,4.7155,4.5937,4.6285,480600.0
2008-10-10 13:50:00,5.32,5.48,5.32,5.44,402800.0,4.6285,4.7677,4.6285,4.7329,402800.0
2008-10-10 13:55:00,5.44,5.49,5.42,5.44,536000.0,4.7329,4.7764,4.7155,4.7329,536000.0
2008-10-10 14:00:00,5.44,5.54,5.37,5.53,508900.0,4.7329,4.8199,4.672,4.8112,508900.0
2008-10-10 14:05:00,5.52,5.55,5.5,5.54,237700.0,4.8025,4.8286,4.7851,4.8199,237700.0
2008-10-10 14:10:00,5.54,5.58,5.49,5.56,247700.0,4.8199,4.8547,4.7764,4.8373,247700.0
2008-10-10 14:15:00,5.56,5.57,5.49,5.51,238700.0,4.8373,4.846,4.7764,4.7938,238700.0
2008-10-10 14:20:00,5.52,5.56,5.49,5.49,171200.0,4.8025,4.8373,4.7764,4.7764,171200.0
2008-10-10 14:25:00,5.5,5.5,5.43,5.44,175100.0,4.7851,4.7851,4.7242,4.7329,175100.0
2008-10-10 14:30:00,5.44,5.53,5.44,5.49,153300.0,4.7329,4.8112,4.7329,4.7764,153300.0
2008-10-10 14:35:00,5.49,5.53,5.45,5.52,198100.0,4.7764,4.8112,4.7416,4.8025,198100.0
2008-10-10 14:40:00,5.53,5.54,5.51,5.53,74400.0,4.8112,4.8199,4.7938,4.8112,74400.0
2008-10-10 14:45:00,5.53,5.62,5.52,5.6,174400.0,4.8112,4.8895,4.8025,4.8721,174400.0
2008-10-10 14:50:00,5.6,5.66,5.6,5.64,231900.0,4.8721,4.9243,4.8721,4.9069,231900.0
2008-10-10 14:55:00,5.64,5.66,5.57,5.65,277800.0,4.9069,4.9243,4.846,4.9156,277800.0
2008-10-10 15:00:00,5.65,5.75,5.64,5.67,206300.0,4.9156,5.0026,4.9069,4.933,206300.0
2008-10-10 15:05:00,5.67,5.74,5.65,5.71,130000.0,4.933,4.9939,4.9156,4.9678,130000.0
2008-10-10 15:10:00,5.71,5.87,5.7,5.85,375800.0,4.9678,5.107,4.9591,5.0896,375800.0
2008-10-10 15:15:00,5.85,5.89,5.79,5.82,326800.0,5.0896,5.1244,5.0374,5.0635,326800.0
2008-10-10 15:20:00,5.83,5.87,5.8,5.84,282800.0,5.0722,5.107,5.0461,5.0809,282800.0
2008-10-10 15:25:00,5.85,5.96,5.84,5.95,300600.0,5.0896,5.1854,5.0809,5.1767,300600.0
2008-10-10 15:30:00,5.96,6.04,5.86,5.88,560700.0,5.1854,5.255,5.0983,5.1157,560700.0
2008-10-10 15:35:00,5.87,6.03,5.87,5.96,385100.0,5.107,5.2463,5.107,5.1854,385100.0
2008-10-10 15:40:00,5.97,6.04,5.91,5.97,418400.0,5.1941,5.255,5.1418,5.1941,418400.0
2008-10-10 15:45:00,5.98,6.04,5.88,5.92,532300.0,5.2028,5.255,5.1157,5.1505,532300.0
2008-10-10 15:50:00,5.91,5.96,5.89,5.93,394900.0,5.1418,5.1854,5.1244,5.1592,394900.0
2008-10-10 15:55:00,5.93,5.98,5.9,5.94,418000.0,5.1592,5.2028,5.1331,5.168,418000.0
2008-10-13 09:30:00,6.56,6.57,6.41,6.46,450600.0,5.7074,5.7161,5.5769,5.6204,450600.0
2008-10-13 09:35:00,6.46,6.55,6.35,6.53,236100.0,5.6204,5.6987,5.5247,5.6813,236100.0
2008-10-13 09:40:00,6.53,6.56,6.26,6.27,280500.0,5.6813,5.7074,5.4464,5.4551,280500.0
2008-10-13 09:45:00,6.27,6.32,6.27,6.29,196800.0,5.4551,5.4986,5.4551,5.4725,196800.0
2008-10-13 09:50:00,6.28,6.3,6.2,6.27,120000.0,5.4638,5.4812,5.3942,5.4551,120000.0
2008-10-13 09:55:00,6.26,6.28,6.24,6.26,100900.0,5.4464,5.4638,5.429,5.4464,100900.0
2008-10-13 10:00:00,6.27,6.28,6.15,6.15,180700.0,5.4551,5.4638,5.3507,5.3507,180700.0
2008-10-13 10:05:00,6.15,6.15,6.1,6.11,234200.0,5.3507,5.3507,5.3072,5.3159,234200.0
2008-10-13 10:10:00,6.11,6.21,6.09,6.19,266200.0,5.3159,5.4029,5.2985,5.3855,266200.0
2008-10-13 10:15:00,6.19,6.21,6.15,6.18,132400.0,5.3855,5.4029,5.3507,5.3768,132400.0
2008-10-13 10:20:00,6.19,6.27,6.19,6.24,139800.0,5.3855,5.4551,5.3855,5.429,139800.0
2008-10-13 10:25:00,6.23,6.26,6.2,6.25,121000.0,5.4203,5.4464,5.3942,5.4377,121000.0
2008-10-13 10:30:00,6.24,6.3,6.24,6.27,103600.0,5.429,5.4812,5.429,5.4551,103600.0
2008-10-13 10:35:00,6.26,6.36,6.26,6.35,161200.0,5.4464,5.5334,5.4464,5.5247,161200.0
2008-10-13 10:40:00,6.34,6.36,6.29,6.3,95300.0,5.516,5.5334,5.4725,5.4812,95300.0
2008-10-13 10:45:00,6.3,6.32,6.24,6.27,189800.0,5.4812,5.4986,5.429,5.4551,189800.0
2008-10-13 10:50:00,6.27,6.33,6.25,6.32,121400.0,5.4551,5.5073,5.4377,5.4986,121400.0
2008-10-13 10:55:00,6.33,6.33,6.28,6.29,118500.0,5.5073,5.5073,5.4638,5.4725,118500.0
2008-10-13 11:00:00,6.29,6.36,6.28,6.33,182100.0,5.4725,5.5334,5.4638,5.5073,182100.0
2008-10-13 11:05:00,6.32,6.4,6.32,6.39,242700.0,5.4986,5.5682,5.4986,5.5595,242700.0
2008-10-13 11:10:00,6.38,6.39,6.35,6.37,182300.0,5.5508,5.5595,5.5247,5.5421,182300.0
2008-10-13 11:15:00,6.37,6.39,6.3,6.3,140900.0,5.5421,5.5595,5.4812,5.4812,140900.0
2008-10-13 11:20:00,6.3,6.38,6.3,6.36,144700.0,5.4812,5.5508,5.4812,5.5334,144700.0
2008-10-13 11:25:00,6.37,6.42,6.37,6.42,103900.0,5.5421,5.5856,5.5421,5.5856,103900.0
2008-10-13 11:30:00,6.42,6.43,6.38,6.38,71600.0,5.5856,5.5943,5.5508,5.5508,71600.0
2008-10-13 11:35:00,6.38,6.39,6.34,6.37,116100.0,5.5508,5.5595,5.516,5.5421,116100.0
2008-10-13 11:40:00,6.37,6.38,6.35,6.35,50800.0,5.5421,5.5508,5.5247,5.5247,50800.0
2008-10-13 11:45:00,6.35,6.41,6.34,6.41,129000.0,5.5247,5.5769,5.516,5.5769,129000.0
2008-10-13 11:50:00,6.41,6.41,6.31,6.33,200700.0,5.5769,5.5769,5.4899,5.5073,200700.0
2008-10-13 11:55:00,6.32,6.33,6.32,6.33,53800.0,5.4986,5.5073,5.4986,5.5073,53800.0
2008-10-13 12:00:00,6.33,6.34,6.32,6.34,34500.0,5.5073,5.516,5.4986,5.516,34500.0
2008-10-13 12:05:00,6.34,6.36,6.33,6.36,49600.0,5.516,5.5334,5.5073,5.5334,49600.0
2008-10-13 12:10:00,6.36,6.38,6.36,6.38,85400.0,5.5334,5.5508,5.5334,5.5508,85400.0
2008-10-13 12:15:00,6.38,6.4,6.34,6.34,142300.0,5.5508,5.5682,5.516,5.516,142300.0
2008-10-13 12:20:00,6.34,6.37,6.34,6.36,63900.0,5.516,5.5421,5.516,5.5334,63900.0
2008-10-13 12:25:00,6.36,6.4,6.36,6.4,164500.0,5.5334,5.5682,5.5334,5.5682,164500.0
2008-10-13 12:30:00,6.4,6.44,6.38,6.43,143600.0,5.5682,5.603,5.5508,5.5943,143600.0
2008-10-13 12:35:00,6.43,6.43,6.4,6.41,193900.0,5.5943,5.5943,5.5682,5.5769,193900.0
2008-10-13 12:40:00,6.41,6.41,6.4,6.4,76500.0,5.5769,5.5769,5.5682,5.5682,76500.0
2008-10-13 12:45:00,6.4,6.41,6.39,6.41,62000.0,5.5682,5.5769,5.5595,5.5769,62000.0
2008-10-13 12:50:00,6.41,6.44,6.4,6.42,74300.0,5.5769,5.603,5.5682,5.5856,74300.0
2008-10-13 12:55:00,6.41,6.43,6.41,6.42,154100.0,5.5769,5.5943,5.5769,5.5856,154100.0
2008-10-13 13:00:00,6.42,6.47,6.41,6.46,94100.0,5.5856,5.6291,5.5769,5.6204,94100.0
2008-10-13 13:05:00,6.47,6.48,6.44,6.46,98300.0,5.6291,5.6378,5.603,5.6204,98300.0
2008-10-13 13:10:00,6.47,6.5,6.47,6.5,33400.0,5.6291,5.6552,5.6291,5.6552,33400.0
2008-10-13 13:15:00,6.5,6.5,6.48,6.48,34900.0,5.6552,5.6552,5.6378,5.6378,34900.0
2008-10-13 13:20:00,6.49,6.49,6.46,6.48,67300.0,5.6465,5.6465,5.6204,5.6378,67300.0
2008-10-13 13:25:00,6.47,6.51,6.47,6.51,48600.0,5.6291,5.6639,5.6291,5.6639,48600.0
2008-10-13 13:30:00,6.5,6.52,6.5,6.51,113200.0,5.6552,5.6726,5.6552,5.6639,113200.0
2008-10-13 13:35:00,6.51,6.53,6.46,6.53,245800.0,5.6639,5.6813,5.6204,5.6813,245800.0
2008-10-13 13:40:00,6.53,6.56,6.5,6.5,155300.0,5.6813,5.7074,5.6552,5.6552,155300.0
2008-10-13 13:45:00,6.5,6.52,6.48,6.5,172500.0,5.6552,5.6726,5.6378,5.6552,172500.0
2008-10-13 13:50:00,6.5,6.51,6.48,6.49,154000.0,5.6552,5.6639,5.6378,5.6465,154000.0
2008-10-13 13:55:00,6.5,6.52,6.46,6.46,141900.0,5.6552,5.6726,5.6204,5.6204,141900.0
2008-10-13 14:00:00,6.47,6.53,6.45,6.5,165900.0,5.6291,5.6813,5.6117,5.6552,165900.0
2008-10-13 14:05:00,6.5,6.51,6.47,6.48,99000.0,5.6552,5.6639,5.6291,5.6378,99000.0
2008-10-13 14:10:00,6.49,6.54,6.47,6.53,258000.0,5.6465,5.69,5.6291,5.6813,258000.0
2008-10-13 14:15:00,6.53,6.59,6.53,6.54,324500.0,5.6813,5.7335,5.6813,5.69,324500.0
2008-10-13 14:20:00,6.54,6.59,6.51,6.53,244000.0,5.69,5.7335,5.6639,5.6813,244000.0
2008-10-13 14:25:00,6.53,6.55,6.51,6.51,168900.0,5.6813,5.6987,5.6639,5.6639,168900.0
2008-10-13 14:30:00,6.51,6.58,6.49,6.49,308700.0,5.6639,5.7248,5.6465,5.6465,308700.0
2008-10-13 14:35:00,6.49,6.55,6.49,6.53,167300.0,5.6465,5.6987,5.6465,5.6813,167300.0
2008-10-13 14:40:00,6.53,6.6,6.53,6.57,201200.0,5.6813,5.7422,5.6813,5.7161,201200.0
2008-10-13 14:45:00,6.57,6.58,6.51,6.51,248000.0,5.7161,5.7248,5.6639,5.6639,248000.0
2008-10-13 14:50:00,6.52,6.54,6.5,6.51,176000.0,5.6726,5.69,5.6552,5.6639,176000.0
2008-10-13 14:55:00,6.51,6.64,6.51,6.61,583900.0,5.6639,5.777,5.6639,5.7509,583900.0
2008-10-13 15:00:00,6.62,6.68,6.61,6.63,340600.0,5.7596,5.8118,5.7509,5.7683,340600.0
2008-10-13 15:05:00,6.63,6.69,6.61,6.63,280400.0,5.7683,5.8205,5.7509,5.7683,280400.0
2008-10-13 15:10:00,6.64,6.68,6.61,6.68,177000.0,5.777,5.8118,5.7509,5.8118,177000.0
2008-10-13 15:15:00,6.67,6.67,6.58,6.59,360000.0,5.8031,5.8031,5.7248,5.7335,360000.0
2008-10-13 15:20:00,6.59,6.63,6.59,6.62,285500.0,5.7335,5.7683,5.7335,5.7596,285500.0
2008-10-13 15:25:00,6.62,6.64,6.6,6.61,134100.0,5.7596,5.777,5.7422,5.7509,134100.0
2008-10-13 15:30:00,6.6,6.61,6.55,6.61,295700.0,5.7422,5.7509,5.6987,5.7509,295700.0
2008-10-13 15:35:00,6.6,6.68,6.59,6.67,149800.0,5.7422,5.8118,5.7335,5.8031,149800.0
2008-10-13 15:40:00,6.68,6.7,6.63,6.64,206200.0,5.8118,5.8292,5.7683,5.777,206200.0
2008-10-13 15:45:00,6.63,6.71,6.63,6.7,297100.0,5.7683,5.8379,5.7683,5.8292,297100.0
2008-10-13 15:50:00,6.71,6.71,6.66,6.67,238700.0,5.8379,5.8379,5.7944,5.8031,238700.0
2008-10-13 15:55:00,6.67,6.69,6.66,6.68,346500.0,5.8031,5.8205,5.7944,5.8118,346500.0
2008-10-14 09:30:00,7.13,7.25,7.04,7.07,260400.0,6.2033,6.3077,6.125,6.1511,260400.0
2008-10-14 09:35:00,7.07,7.21,6.97,6.99,252000.0,6.1511,6.2729,6.0641,6.0815,252000.0
2008-10-14 09:40:00,6.99,7.07,6.91,6.93,193200.0,6.0815,6.1511,6.0119,6.0293,193200.0
2008-10-14 09:45:00,6.93,6.93,6.79,6.79,286900.0,6.0293,6.0293,5.9075,5.9075,286900.0
2008-10-14 09:50:00,6.8,6.8,6.63,6.7,278600.0,5.9162,5.9162,5.7683,5.8292,278600.0
2008-10-14 09:55:00,6.7,6.73,6.66,6.68,326000.0,5.8292,5.8553,5.7944,5.8118,326000.0
2008-10-14 10:00:00,6.68,6.9,6.66,6.83,304300.0,5.8118,6.0032,5.7944,5.9423,304300.0
2008-10-14 10:05:00,6.83,6.89,6.77,6.79,467000.0,5.9423,5.9945,5.8901,5.9075,467000.0
2008-10-14 10:10:00,6.79,6.88,6.78,6.82,296400.0,5.9075,5.9858,5.8988,5.9336,296400.0
2008-10-14 10:15:00,6.81,6.98,6.8,6.96,248900.0,5.9249,6.0728,5.9162,6.0554,248900.0
2008-10-14 10:20:00,6.95,6.96,6.86,6.86,189300.0,6.0467,6.0554,5.9684,5.9684,189300.0
2008-10-14 10:25:00,6.86,6.89,6.85,6.88,164900.0,5.9684,5.9945,5.9597,5.9858,164900.0
2008-10-14 10:30:00,6.87,6.94,6.87,6.93,214300.0,5.9771,6.038,5.9771,6.0293,214300.0
2008-10-14 10:35:00,6.94,6.95,6.8,6.82,167500.0,6.038,6.0467,5.9162,5.9336,167500.0
2008-10-14 10:40:00,6.81,6.85,6.75,6.75,406300.0,5.9249,5.9597,5.8727,5.8727,406300.0
2008-10-14 10:45:00,6.76,6.9,6.75,6.89,272500.0,5.8814,6.0032,5.8727,5.9945,272500.0
2008-10-14 10:50:00,6.89,7.0,6.88,7.0,222100.0,5.9945,6.0902,5.9858,6.0902,222100.0
2008-10-14 10:55:00,7.0,7.14,6.99,7.14,396500.0,6.0902,6.212,6.0815,6.212,396500.0
2008-10-14 11:00:00,7.14,7.14,6.98,7.08,257700.0,6.212,6.212,6.0728,6.1598,257700.0
2008-10-14 11:05:00,7.08,7.09,6.91,6.98,298100.0,6.1598,6.1685,6.0119,6.0728,298100.0
2008-10-14 11:10:00,6.98,7.0,6.84,6.95,285600.0,6.0728,6.0902,5.951,6.0467,285600.0
2008-10-14 11:15:00,6.96,6.99,6.94,6.98,144800.0,6.0554,6.0815,6.038,6.0728,144800.0
2008-10-14 11:20:00,6.98,6.98,6.9,6.93,157900.0,6.0728,6.0728,6.0032,6.0293,157900.0
2008-10-14 11:25:00,6.93,7.02,6.92,6.98,233100.0,6.0293,6.1076,6.0206,6.0728,233100.0
2008-10-14 11:30:00,6.98,7.02,6.95,6.96,128400.0,6.0728,6.1076,6.0467,6.0554,128400.0
2008-10-14 11:35:00,6.96,7.02,6.95,7.01,192500.0,6.0554,6.1076,6.0467,6.0989,192500.0
2008-10-14 11:40:00,7.01,7.01,6.94,6.96,179700.0,6.0989,6.0989,6.038,6.0554,179700.0
2008-10-14 11:45:00,6.95,7.02,6.94,7.01,151800.0,6.0467,6.1076,6.038,6.0989,151800.0
2008-10-14 11:50:00,7.01,7.01,6.94,6.95,103100.0,6.0989,6.0989,6.038,6.0467,103100.0
2008-10-14 11:55:00,6.95,6.97,6.94,6.96,81500.0,6.0467,6.0641,6.038,6.0554,81500.0
2008-10-14 12:00:00,6.96,6.97,6.89,6.89,159300.0,6.0554,6.0641,5.9945,5.9945,159300.0
2008-10-14 12:05:00,6.88,6.91,6.85,6.9,172200.0,5.9858,6.0119,5.9597,6.0032,172200.0
2008-10-14 12:10:00,6.89,6.95,6.87,6.9,111200.0,5.9945,6.0467,5.9771,6.0032,111200.0
2008-10-14 12:15:00,6.9,6.93,6.89,6.93,83500.0,6.0032,6.0293,5.9945,6.0293,83500.0
2008-10-14 12:20:00,6.93,6.93,6.9,6.9,36600.0,6.0293,6.0293,6.0032,6.0032,36600.0
2008-10-14 12:25:00,6.91,6.91,6.88,6.88,65100.0,6.0119,6.0119,5.9858,5.9858,65100.0
2008-10-14 12:30:00,6.89,6.89,6.81,6.81,132900.0,5.9945,5.9945,5.9249,5.9249,132900.0
2008-10-14 12:35:00,6.82,6.87,6.81,6.86,152800.0,5.9336,5.9771,5.9249,5.9684,152800.0
2008-10-14 12:40:00,6.87,6.87,6.83,6.84,122000.0,5.9771,5.9771,5.9423,5.951,122000.0
2008-10-14 12:45:00,6.84,6.88,6.83,6.88,120000.0,5.951,5.9858,5.9423,5.9858,120000.0
2008-10-14 12:50:00,6.88,6.89,6.83,6.85,92600.0,5.9858,5.9945,5.9423,5.9597,92600.0
2008-10-14 12:55:00,6.85,6.9,6.84,6.86,66700.0,5.9597,6.0032,5.951,5.9684,66700.0
2008-10-14 13:00:00,6.87,6.88,6.82,6.87,40700.0,5.9771,5.9858,5.9336,5.9771,40700.0
2008-10-14 13:05:00,6.87,6.89,6.84,6.89,50100.0,5.9771,5.9945,5.951,5.9945,50100.0
2008-10-14 13:10:00,6.89,6.99,6.88,6.98,201700.0,5.9945,6.0815,5.9858,6.0728,201700.0
2008-10-14 13:15:00,6.99,7.05,6.97,7.05,309400.0,6.0815,6.1337,6.0641,6.1337,309400.0
2008-10-14 13:20:00,7.03,7.25,7.03,7.24,758300.0,6.1163,6.3077,6.1163,6.299,758300.0
2008-10-14 13:25:00,7.24,7.37,7.23,7.25,641700.0,6.299,6.4121,6.2903,6.3077,641700.0
2008-10-14 13:30:00,7.25,7.36,7.21,7.29,377400.0,6.3077,6.4034,6.2729,6.3425,377400.0
2008-10-14 13:35:00,7.29,7.3,7.19,7.19,178100.0,6.3425,6.3512,6.2555,6.2555,178100.0
2008-10-14 13:40:00,7.19,7.23,7.16,7.21,160800.0,6.2555,6.2903,6.2294,6.2729,160800.0
2008-10-14 13:45:00,7.22,7.26,7.19,7.21,147300.0,6.2816,6.3164,6.2555,6.2729,147300.0
2008-10-14 13:50:00,7.2,7.22,7.16,7.16,156000.0,6.2642,6.2816,6.2294,6.2294,156000.0
2008-10-14 13:55:00,7.16,7.19,7.13,7.14,81700.0,6.2294,6.2555,6.2033,6.212,81700.0
2008-10-14 14:00:00,7.13,7.2,7.13,7.16,77700.0,6.2033,6.2642,6.2033,6.2294,77700.0
2008-10-14 14:05:00,7.16,7.18,7.12,7.15,59200.0,6.2294,6.2468,6.1946,6.2207,59200.0
2008-10-14 14:10:00,7.15,7.15,7.06,7.13,113100.0,6.2207,6.2207,6.1424,6.2033,113100.0
2008-10-14 14:15:00,7.13,7.19,7.05,7.08,128700.0,6.2033,6.2555,6.1337,6.1598,128700.0
2008-10-14 14:20:00,7.08,7.09,7.04,7.06,98100.0,6.1598,6.1685,6.125,6.1424,98100.0
2008-10-14 14:25:00,7.05,7.15,7.03,7.14,128600.0,6.1337,6.2207,6.1163,6.212,128600.0
2008-10-14 14:30:00,7.15,7.16,7.06,7.08,110200.0,6.2207,6.2294,6.1424,6.1598,110200.0
2008-10-14 14:35:00,7.09,7.15,7.06,7.06,139400.0,6.1685,6.2207,6.1424,6.1424,139400.0
2008-10-14 14:40:00,7.06,7.07,6.97,6.99,146800.0,6.1424,6.1511,6.0641,6.0815,146800.0
2008-10-14 14:45:00,6.99,7.0,6.93,6.98,106700.0,6.0815,6.0902,6.0293,6.0728,106700.0
2008-10-14 14:50:00,6.99,7.06,6.97,7.04,138800.0,6.0815,6.1424,6.0641,6.125,138800.0
2008-10-14 14:55:00,7.04,7.06,6.97,7.01,310900.0,6.125,6.1424,6.0641,6.0989,310900.0
2008-10-14 15:00:00,7.01,7.08,6.99,7.02,147500.0,6.0989,6.1598,6.0815,6.1076,147500.0
2008-10-14 15:05:00,7.03,7.12,7.02,7.11,78000.0,6.1163,6.1946,6.1076,6.1859,78000.0
2008-10-14 15:10:00,7.11,7.16,7.09,7.09,138800.0,6.1859,6.2294,6.1685,6.1685,138800.0
2008-10-14 15:15:00,7.09,7.1,7.02,7.03,158100.0,6.1685,6.1772,6.1076,6.1163,158100.0
2008-10-14 15:20:00,7.04,7.1,7.03,7.05,256500.0,6.125,6.1772,6.1163,6.1337,256500.0
2008-10-14 15:25:00,7.06,7.14,7.05,7.14,158000.0,6.1424,6.212,6.1337,6.212,158000.0
2008-10-14 15:30:00,7.14,7.24,7.14,7.19,260700.0,6.212,6.299,6.212,6.2555,260700.0
2008-10-14 15:35:00,7.19,7.22,7.18,7.19,295000.0,6.2555,6.2816,6.2468,6.2555,295000.0
2008-10-14 15:40:00,7.19,7.29,7.18,7.27,304800.0,6.2555,6.3425,6.2468,6.3251,304800.0
2008-10-14 15:45:00,7.28,7.33,7.24,7.33,512200.0,6.3338,6.3773,6.299,6.3773,512200.0
2008-10-14 15:50:00,7.33,7.42,7.33,7.36,551800.0,6.3773,6.4556,6.3773,6.4034,551800.0
2008-10-14 15:55:00,7.36,7.4,7.35,7.36,192100.0,6.4034,6.4382,6.3947,6.4034,192100.0
2008-10-15 09:30:00,7.05,7.19,6.93,7.19,298600.0,6.1337,6.2555,6.0293,6.2555,298600.0
2008-10-15 09:35:00,7.19,7.36,7.14,7.25,280300.0,6.2555,6.4034,6.212,6.3077,280300.0
2008-10-15 09:40:00,7.25,7.67,7.24,7.67,494200.0,6.3077,6.6731,6.299,6.6731,494200.0
2008-10-15 09:45:00,7.66,7.75,7.49,7.5,675600.0,6.6644,6.7427,6.5165,6.5252,675600.0
2008-10-15 09:50:00,7.49,7.64,7.49,7.59,321900.0,6.5165,6.647,6.5165,6.6035,321900.0
2008-10-15 09:55:00,7.59,7.78,7.58,7.73,329500.0,6.6035,6.7688,6.5948,6.7253,329500.0
2008-10-15 10:00:00,7.73,7.75,7.61,7.73,433300.0,6.7253,6.7427,6.6209,6.7253,433300.0
2008-10-15 10:05:00,7.73,7.88,7.7,7.83,527000.0,6.7253,6.8558,6.6992,6.8123,527000.0
2008-10-15 10:10:00,7.83,7.88,7.8,7.87,526200.0,6.8123,6.8558,6.7862,6.8471,526200.0
2008-10-15 10:15:00,7.86,7.87,7.65,7.65,500800.0,6.8384,6.8471,6.6557,6.6557,500800.0
2008-10-15 10:20:00,7.66,7.68,7.56,7.62,416700.0,6.6644,6.6818,6.5774,6.6296,416700.0
2008-10-15 10:25:00,7.61,7.65,7.57,7.63,256400.0,6.6209,6.6557,6.5861,6.6383,256400.0
2008-10-15 10:30:00,7.62,7.71,7.61,7.66,309900.0,6.6296,6.7079,6.6209,6.6644,309900.0
2008-10-15 10:35:00,7.66,7.73,7.65,7.67,382100.0,6.6644,6.7253,6.6557,6.6731,382100.0
2008-10-15 10:40:00,7.66,7.69,7.38,7.38,344600.0,6.6644,6.6905,6.4208,6.4208,344600.0
2008-10-15 10:45:00,7.37,7.5,7.37,7.38,236500.0,6.4121,6.5252,6.4121,6.4208,236500.0
2008-10-15 10:50:00,7.37,7.5,7.35,7.49,208400.0,6.4121,6.5252,6.3947,6.5165,208400.0
2008-10-15 10:55:00,7.49,7.53,7.45,7.5,133100.0,6.5165,6.5513,6.4817,6.5252,133100.0
2008-10-15 11:00:00,7.5,7.55,7.47,7.47,190300.0,6.5252,6.5687,6.4991,6.4991,190300.0
2008-10-15 11:05:00,7.47,7.5,7.45,7.5,139100.0,6.4991,6.5252,6.4817,6.5252,139100.0
2008-10-15 11:10:00,7.51,7.63,7.47,7.63,289200.0,6.5339,6.6383,6.4991,6.6383,289200.0
2008-10-15 11:15:00,7.64,7.68,7.61,7.65,266600.0,6.647,6.6818,6.6209,6.6557,266600.0
2008-10-15 11:20:00,7.65,7.71,7.6,7.61,266000.0,6.6557,6.7079,6.6122,6.6209,266000.0
2008-10-15 11:25:00,7.6,7.73,7.57,7.71,368800.0,6.6122,6.7253,6.5861,6.7079,368800.0
2008-10-15 11:30:00,7.71,7.73,7.64,7.69,207700.0,6.7079,6.7253,6.647,6.6905,207700.0
2008-10-15 11:35:00,7.69,7.73,7.67,7.71,154000.0,6.6905,6.7253,6.6731,6.7079,154000.0
2008-10-15 11:40:00,7.71,7.75,7.7,7.71,201600.0,6.7079,6.7427,6.6992,6.7079,201600.0
2008-10-15 11:45:00,7.71,7.73,7.69,7.71,105200.0,6.7079,6.7253,6.6905,6.7079,105200.0
2008-10-15 11:50:00,7.71,7.79,7.71,7.79,138400.0,6.7079,6.7775,6.7079,6.7775,138400.0
2008-10-15 11:55:00,7.79,7.84,7.75,7.77,210000.0,6.7775,6.821,6.7427,6.7601,210000.0
2008-10-15 12:00:00,7.77,7.84,7.76,7.8,150500.0,6.7601,6.821,6.7514,6.7862,150500.0
2008-10-15 12:05:00,7.8,7.83,7.8,7.81,92600.0,6.7862,6.8123,6.7862,6.7949,92600.0
2008-10-15 12:10:00,7.81,7.86,7.81,7.85,190600.0,6.7949,6.8384,6.7949,6.8297,190600.0
2008-10-15 12:15:00,7.85,7.86,7.8,7.83,165100.0,6.8297,6.8384,6.7862,6.8123,165100.0
2008-10-15 12:20:00,7.84,7.86,7.74,7.79,211600.0,6.821,6.8384,6.734,6.7775,211600.0
2008-10-15 12:25:00,7.78,7.84,7.78,7.81,138300.0,6.7688,6.821,6.7688,6.7949,138300.0
2008-10-15 12:30:00,7.81,7.84,7.8,7.84,177100.0,6.7949,6.821,6.7862,6.821,177100.0
2008-10-15 12:35:00,7.84,7.91,7.83,7.89,327400.0,6.821,6.8819,6.8123,6.8645,327400.0
2008-10-15 12:40:00,7.88,7.93,7.8,7.81,211200.0,6.8558,6.8993,6.7862,6.7949,211200.0
2008-10-15 12:45:00,7.81,7.89,7.81,7.86,107000.0,6.7949,6.8645,6.7949,6.8384,107000.0
2008-10-15 12:50:00,7.86,7.87,7.76,7.77,169900.0,6.8384,6.8471,6.7514,6.7601,169900.0
2008-10-15 12:55:00,7.78,7.81,7.66,7.71,216400.0,6.7688,6.7949,6.6644,6.7079,216400.0
2008-10-15 13:00:00,7.72,7.76,7.67,7.74,119500.0,6.7166,6.7514,6.6731,6.734,119500.0
2008-10-15 13:05:00,7.75,7.77,7.72,7.76,50200.0,6.7427,6.7601,6.7166,6.7514,50200.0
2008-10-15 13:10:00,7.77,7.8,7.74,7.76,92100.0,6.7601,6.7862,6.734,6.7514,92100.0
2008-10-15 13:15:00,7.76,7.77,7.7,7.72,124300.0,6.7514,6.7601,6.6992,6.7166,124300.0
2008-10-15 13:20:00,7.72,7.8,7.72,7.73,103600.0,6.7166,6.7862,6.7166,6.7253,103600.0
2008-10-15 13:25:00,7.74,7.81,7.72,7.78,117100.0,6.734,6.7949,6.7166,6.7688,117100.0
2008-10-15 13:30:00,7.78,7.78,7.72,7.76,89600.0,6.7688,6.7688,6.7166,6.7514,89600.0
2008-10-15 13:35:00,7.75,7.76,7.69,7.71,130800.0,6.7427,6.7514,6.6905,6.7079,130800.0
2008-10-15 13:40:00,7.71,7.75,7.68,7.72,153800.0,6.7079,6.7427,6.6818,6.7166,153800.0
2008-10-15 13:45:00,7.73,7.76,7.73,7.75,95600.0,6.7253,6.7514,6.7253,6.7427,95600.0
2008-10-15 13:50:00,7.75,7.76,7.68,7.73,112000.0,6.7427,6.7514,6.6818,6.7253,112000.0
2008-10-15 13:55:00,7.74,7.74,7.69,7.7,120300.0,6.734,6.734,6.6905,6.6992,120300.0
2008-10-15 14:00:00,7.7,7.7,7.6,7.61,117200.0,6.6992,6.6992,6.6122,6.6209,117200.0
2008-10-15 14:05:00,7.62,7.69,7.62,7.66,204500.0,6.6296,6.6905,6.6296,6.6644,204500.0
2008-10-15 14:10:00,7.66,7.69,7.57,7.57,259100.0,6.6644,6.6905,6.5861,6.5861,259100.0
2008-10-15 14:15:00,7.57,7.57,7.45,7.47,194700.0,6.5861,6.5861,6.4817,6.4991,194700.0
2008-10-15 14:20:00,7.47,7.6,7.46,7.59,172500.0,6.4991,6.6122,6.4904,6.6035,172500.0
2008-10-15 14:25:00,7.59,7.65,7.58,7.64,128200.0,6.6035,6.6557,6.5948,6.647,128200.0
2008-10-15 14:30:00,7.64,7.7,7.58,7.65,130800.0,6.647,6.6992,6.5948,6.6557,130800.0
2008-10-15 14:35:00,7.65,7.66,7.59,7.66,153700.0,6.6557,6.6644,6.6035,6.6644,153700.0
2008-10-15 14:40:00,7.66,7.76,7.65,7.76,127900.0,6.6644,6.7514,6.6557,6.7514,127900.0
2008-10-15 14:45:00,7.76,7.79,7.74,7.75,214400.0,6.7514,6.7775,6.734,6.7427,214400.0
2008-10-15 14:50:00,7.74,7.74,7.65,7.66,146600.0,6.734,6.734,6.6557,6.6644,146600.0
2008-10-15 14:55:00,7.66,7.7,7.57,7.59,212300.0,6.6644,6.6992,6.5861,6.6035,212300.0
2008-10-15 15:00:00,7.59,7.67,7.56,7.62,199700.0,6.6035,6.6731,6.5774,6.6296,199700.0
2008-10-15 15:05:00,7.62,7.75,7.62,7.68,241400.0,6.6296,6.7427,6.6296,6.6818,241400.0
2008-10-15 15:10:00,7.7,7.76,7.67,7.68,196000.0,6.6992,6.7514,6.6731,6.6818,196000.0
2008-10-15 15:15:00,7.68,7.76,7.63,7.67,175100.0,6.6818,6.7514,6.6383,6.6731,175100.0
2008-10-15 15:20:00,7.67,7.74,7.64,7.68,190700.0,6.6731,6.734,6.647,6.6818,190700.0
2008-10-15 15:25:00,7.68,7.71,7.58,7.61,230400.0,6.6818,6.7079,6.5948,6.6209,230400.0
2008-10-15 15:30:00,7.61,7.65,7.55,7.62,195100.0,6.6209,6.6557,6.5687,6.6296,195100.0
2008-10-15 15:35:00,7.62,7.66,7.54,7.57,195800.0,6.6296,6.6644,6.56,6.5861,195800.0
2008-10-15 15:40:00,7.58,7.67,7.57,7.61,189700.0,6.5948,6.6731,6.5861,6.6209,189700.0
2008-10-15 15:45:00,7.62,7.62,7.56,7.59,182600.0,6.6296,6.6296,6.5774,6.6035,182600.0
2008-10-15 15:50:00,7.59,7.59,7.48,7.54,211200.0,6.6035,6.6035,6.5078,6.56,211200.0
2008-10-15 15:55:00,7.54,7.58,7.53,7.55,306100.0,6.56,6.5948,6.5513,6.5687,306100.0
2008-10-16 09:30:00,7.63,7.85,7.61,7.64,251100.0,6.6383,6.8297,6.6209,6.647,251100.0
2008-10-16 09:35:00,7.65,8.03,7.64,8.01,270200.0,6.6557,6.9863,6.647,6.9689,270200.0
2008-10-16 09:40:00,8.01,8.07,7.86,7.95,226200.0,6.9689,7.0211,6.8384,6.9167,226200.0
2008-10-16 09:45:00,7.94,8.04,7.91,7.93,358400.0,6.908,6.995,6.8819,6.8993,358400.0
2008-10-16 09:50:00,7.93,7.98,7.8,7.82,243400.0,6.8993,6.9428,6.7862,6.8036,243400.0
2008-10-16 09:55:00,7.8,7.93,7.77,7.91,180500.0,6.7862,6.8993,6.7601,6.8819,180500.0
2008-10-16 10:00:00,7.91,7.91,7.69,7.73,248400.0,6.8819,6.8819,6.6905,6.7253,248400.0
2008-10-16 10:05:00,7.74,7.79,7.6,7.64,311400.0,6.734,6.7775,6.6122,6.647,311400.0
2008-10-16 10:10:00,7.64,7.69,7.59,7.66,382700.0,6.647,6.6905,6.6035,6.6644,382700.0
2008-10-16 10:15:00,7.65,7.78,7.61,7.63,328100.0,6.6557,6.7688,6.6209,6.6383,328100.0
2008-10-16 10:20:00,7.63,7.74,7.62,7.69,247200.0,6.6383,6.734,6.6296,6.6905,247200.0
2008-10-16 10:25:00,7.69,7.74,7.62,7.69,173200.0,6.6905,6.734,6.6296,6.6905,173200.0
2008-10-16 10:30:00,7.68,7.72,7.66,7.72,143400.0,6.6818,6.7166,6.6644,6.7166,143400.0
2008-10-16 10:35:00,7.71,7.74,7.65,7.65,270100.0,6.7079,6.734,6.6557,6.6557,270100.0
2008-10-16 10:40:00,7.66,7.71,7.61,7.68,359800.0,6.6644,6.7079,6.6209,6.6818,359800.0
2008-10-16 10:45:00,7.69,7.7,7.6,7.65,213900.0,6.6905,6.6992,6.6122,6.6557,213900.0
2008-10-16 10:50:00,7.65,7.65,7.51,7.55,234900.0,6.6557,6.6557,6.5339,6.5687,234900.0
2008-10-16 10:55:00,7.54,7.57,7.48,7.5,154300.0,6.56,6.5861,6.5078,6.5252,154300.0
2008-10-16 11:00:00,7.51,7.64,7.45,7.64,270500.0,6.5339,6.647,6.4817,6.647,270500.0
2008-10-16 11:05:00,7.64,7.67,7.55,7.55,252900.0,6.647,6.6731,6.5687,6.5687,252900.0
2008-10-16 11:10:00,7.54,7.57,7.52,7.57,227100.0,6.56,6.5861,6.5426,6.5861,227100.0
2008-10-16 11:15:00,7.57,7.74,7.56,7.72,233700.0,6.5861,6.734,6.5774,6.7166,233700.0
2008-10-16 11:20:00,7.72,8.0,7.69,7.99,396200.0,6.7166,6.9602,6.6905,6.9515,396200.0
2008-10-16 11:25:00,8.0,8.05,7.93,7.99,472900.0,6.9602,7.0037,6.8993,6.9515,472900.0
2008-10-16 11:30:00,8.0,8.12,7.99,8.02,409900.0,6.9602,7.0646,6.9515,6.9776,409900.0
2008-10-16 11:35:00,8.02,8.09,7.99,8.02,376100.0,6.9776,7.0385,6.9515,6.9776,376100.0
2008-10-16 11:40:00,8.01,8.02,7.93,7.99,284800.0,6.9689,6.9776,6.8993,6.9515,284800.0
2008-10-16 11:45:00,7.99,8.1,7.99,8.06,281800.0,6.9515,7.0472,6.9515,7.0124,281800.0
2008-10-16 11:50:00,8.07,8.23,8.0,8.23,375400.0,7.0211,7.1603,6.9602,7.1603,375400.0
2008-10-16 11:55:00,8.22,8.25,8.15,8.2,402600.0,7.1516,7.1777,7.0907,7.1342,402600.0
2008-10-16 12:00:00,8.2,8.21,8.13,8.2,216700.0,7.1342,7.1429,7.0733,7.1342,216700.0
2008-10-16 12:05:00,8.2,8.3,8.19,8.27,513300.0,7.1342,7.2212,7.1255,7.1951,513300.0
2008-10-16 12:10:00,8.27,8.41,8.27,8.4,357500.0,7.1951,7.3169,7.1951,7.3082,357500.0
2008-10-16 12:15:00,8.4,8.43,8.33,8.35,290000.0,7.3082,7.3343,7.2473,7.2647,290000.0
2008-10-16 12:20:00,8.34,8.5,8.34,8.43,265600.0,7.256,7.3952,7.256,7.3343,265600.0
2008-10-16 12:25:00,8.43,8.57,8.4,8.43,660300.0,7.3343,7.4561,7.3082,7.3343,660300.0
2008-10-16 12:30:00,8.42,8.5,8.39,8.41,481100.0,7.3256,7.3952,7.2995,7.3169,481100.0
2008-10-16 12:35:00,8.42,8.5,8.35,8.41,257000.0,7.3256,7.3952,7.2647,7.3169,257000.0
2008-10-16 12:40:00,8.42,8.45,8.32,8.38,241500.0,7.3256,7.3517,7.2386,7.2908,241500.0
2008-10-16 12:45:00,8.38,8.39,8.32,8.37,327500.0,7.2908,7.2995,7.2386,7.2821,327500.0
2008-10-16 12:50:00,8.37,8.39,8.27,8.35,346400.0,7.2821,7.2995,7.1951,7.2647,346400.0
2008-10-16 12:55:00,8.35,8.35,8.23,8.3,262200.0,7.2647,7.2647,7.1603,7.2212,262200.0
2008-10-16 13:00:00,8.3,8.34,8.22,8.3,219400.0,7.2212,7.256,7.1516,7.2212,219400.0
2008-10-16 13:05:00,8.3,8.33,8.25,8.3,263600.0,7.2212,7.2473,7.1777,7.2212,263600.0
2008-10-16 13:10:00,8.3,8.52,8.3,8.48,724700.0,7.2212,7.4126,7.2212,7.3778,724700.0
2008-10-16 13:15:00,8.48,8.56,8.48,8.49,233400.0,7.3778,7.4474,7.3778,7.3865,233400.0
2008-10-16 13:20:00,8.49,8.61,8.48,8.53,323600.0,7.3865,7.4909,7.3778,7.4213,323600.0
2008-10-16 13:25:00,8.53,8.57,8.38,8.51,346700.0,7.4213,7.4561,7.2908,7.4039,346700.0
2008-10-16 13:30:00,8.5,8.56,8.49,8.52,150000.0,7.3952,7.4474,7.3865,7.4126,150000.0
2008-10-16 13:35:00,8.53,8.54,8.49,8.51,247400.0,7.4213,7.43,7.3865,7.4039,247400.0
2008-10-16 13:40:00,8.51,8.53,8.49,8.52,177100.0,7.4039,7.4213,7.3865,7.4126,177100.0
2008-10-16 13:45:00,8.53,8.58,8.52,8.57,139600.0,7.4213,7.4648,7.4126,7.4561,139600.0
2008-10-16 13:50:00,8.57,8.6,8.51,8.58,149100.0,7.4561,7.4822,7.4039,7.4648,149100.0
2008-10-16 13:55:00,8.59,8.73,8.59,8.7,317400.0,7.4735,7.5953,7.4735,7.5692,317400.0
2008-10-16 14:00:00,8.7,8.72,8.66,8.68,318500.0,7.5692,7.5866,7.5344,7.5518,318500.0
2008-10-16 14:05:00,8.69,8.7,8.63,8.66,300000.0,7.5605,7.5692,7.5083,7.5344,300000.0
2008-10-16 14:10:00,8.66,8.7,8.58,8.58,234100.0,7.5344,7.5692,7.4648,7.4648,234100.0
2008-10-16 14:15:00,8.58,8.69,8.58,8.67,260000.0,7.4648,7.5605,7.4648,7.5431,260000.0
2008-10-16 14:20:00,8.67,8.68,8.63,8.65,142100.0,7.5431,7.5518,7.5083,7.5257,142100.0
2008-10-16 14:25:00,8.65,8.67,8.6,8.64,156900.0,7.5257,7.5431,7.4822,7.517,156900.0
2008-10-16 14:30:00,8.64,8.64,8.53,8.63,214100.0,7.517,7.517,7.4213,7.5083,214100.0
2008-10-16 14:35:00,8.63,8.69,8.61,8.68,202500.0,7.5083,7.5605,7.4909,7.5518,202500.0
2008-10-16 14:40:00,8.68,8.7,8.65,8.68,184000.0,7.5518,7.5692,7.5257,7.5518,184000.0
2008-10-16 14:45:00,8.68,8.73,8.67,8.72,245400.0,7.5518,7.5953,7.5431,7.5866,245400.0
2008-10-16 14:50:00,8.72,8.75,8.69,8.69,274600.0,7.5866,7.6127,7.5605,7.5605,274600.0
2008-10-16 14:55:00,8.69,8.7,8.62,8.69,321900.0,7.5605,7.5692,7.4996,7.5605,321900.0
2008-10-16 15:00:00,8.69,8.73,8.66,8.67,300200.0,7.5605,7.5953,7.5344,7.5431,300200.0
2008-10-16 15:05:00,8.66,8.82,8.65,8.81,355700.0,7.5344,7.6736,7.5257,7.6649,355700.0
2008-10-16 15:10:00,8.81,8.83,8.72,8.82,350300.0,7.6649,7.6823,7.5866,7.6736,350300.0
2008-10-16 15:15:00,8.83,8.84,8.68,8.7,412300.0,7.6823,7.691,7.5518,7.5692,412300.0
2008-10-16 15:20:00,8.71,8.76,8.66,8.73,334700.0,7.5779,7.6214,7.5344,7.5953,334700.0
2008-10-16 15:25:00,8.73,8.82,8.71,8.82,257100.0,7.5953,7.6736,7.5779,7.6736,257100.0
2008-10-16 15:30:00,8.82,8.85,8.78,8.81,452800.0,7.6736,7.6997,7.6388,7.6649,452800.0
2008-10-16 15:35:00,8.81,8.82,8.77,8.8,599900.0,7.6649,7.6736,7.6301,7.6562,599900.0
2008-10-16 15:40:00,8.8,8.87,8.77,8.84,575700.0,7.6562,7.7171,7.6301,7.691,575700.0
2008-10-16 15:45:00,8.84,8.89,8.84,8.87,446300.0,7.691,7.7345,7.691,7.7171,446300.0
2008-10-16 15:50:00,8.88,8.88,8.78,8.81,474800.0,7.7258,7.7258,7.6388,7.6649,474800.0
2008-10-16 15:55:00,8.81,8.86,8.76,8.76,505400.0,7.6649,7.7084,7.6214,7.6214,505400.0
2008-10-17 09:30:00,8.34,8.57,8.29,8.55,284000.0,7.256,7.4561,7.2125,7.4387,284000.0
2008-10-17 09:35:00,8.57,8.62,8.51,8.52,277900.0,7.4561,7.4996,7.4039,7.4126,277900.0
2008-10-17 09:40:00,8.53,8.62,8.51,8.55,1014200.0,7.4213,7.4996,7.4039,7.4387,1014200.0
2008-10-17 09:45:00,8.55,8.76,8.54,8.69,763900.0,7.4387,7.6214,7.43,7.5605,763900.0
2008-10-17 09:50:00,8.68,8.88,8.67,8.87,274600.0,7.5518,7.7258,7.5431,7.7171,274600.0
2008-10-17 09:55:00,8.86,8.87,8.72,8.87,285600.0,7.7084,7.7171,7.5866,7.7171,285600.0
2008-10-17 10:00:00,8.87,8.89,8.82,8.87,424800.0,7.7171,7.7345,7.6736,7.7171,424800.0
2008-10-17 10:05:00,8.87,8.89,8.72,8.73,562100.0,7.7171,7.7345,7.5866,7.5953,562100.0
2008-10-17 10:10:00,8.75,8.8,8.53,8.66,316200.0,7.6127,7.6562,7.4213,7.5344,316200.0
2008-10-17 10:15:00,8.67,8.75,8.61,8.75,265500.0,7.5431,7.6127,7.4909,7.6127,265500.0
2008-10-17 10:20:00,8.74,8.81,8.67,8.75,209700.0,7.604,7.6649,7.5431,7.6127,209700.0
2008-10-17 10:25:00,8.76,8.88,8.76,8.86,322100.0,7.6214,7.7258,7.6214,7.7084,322100.0
2008-10-17 10:30:00,8.86,8.88,8.72,8.72,423100.0,7.7084,7.7258,7.5866,7.5866,423100.0
2008-10-17 10:35:00,8.72,8.85,8.71,8.79,431100.0,7.5866,7.6997,7.5779,7.6475,431100.0
2008-10-17 10:40:00,8.79,8.8,8.72,8.76,264300.0,7.6475,7.6562,7.5866,7.6214,264300.0
2008-10-17 10:45:00,8.76,8.82,8.75,8.81,153700.0,7.6214,7.6736,7.6127,7.6649,153700.0
2008-10-17 10:50:00,8.82,8.85,8.68,8.72,225900.0,7.6736,7.6997,7.5518,7.5866,225900.0
2008-10-17 10:55:00,8.71,8.75,8.57,8.6,378200.0,7.5779,7.6127,7.4561,7.4822,378200.0
2008-10-17 11:00:00,8.6,8.64,8.55,8.63,211900.0,7.4822,7.517,7.4387,7.5083,211900.0
2008-10-17 11:05:00,8.63,8.7,8.42,8.52,514700.0,7.5083,7.5692,7.3256,7.4126,514700.0
2008-10-17 11:10:00,8.51,8.52,8.41,8.43,205600.0,7.4039,7.4126,7.3169,7.3343,205600.0
2008-10-17 11:15:00,8.43,8.43,8.33,8.33,163800.0,7.3343,7.3343,7.2473,7.2473,163800.0
2008-10-17 11:20:00,8.34,8.54,8.33,8.53,283200.0,7.256,7.43,7.2473,7.4213,283200.0
2008-10-17 11:25:00,8.52,8.55,8.47,8.48,208600.0,7.4126,7.4387,7.3691,7.3778,208600.0
2008-10-17 11:30:00,8.47,8.51,8.46,8.49,294700.0,7.3691,7.4039,7.3604,7.3865,294700.0
2008-10-17 11:35:00,8.5,8.5,8.41,8.49,117000.0,7.3952,7.3952,7.3169,7.3865,117000.0
2008-10-17 11:40:00,8.5,8.53,8.48,8.49,352200.0,7.3952,7.4213,7.3778,7.3865,352200.0
2008-10-17 11:45:00,8.49,8.5,8.45,8.47,54400.0,7.3865,7.3952,7.3517,7.3691,54400.0
2008-10-17 11:50:00,8.48,8.5,8.48,8.49,63300.0,7.3778,7.3952,7.3778,7.3865,63300.0
2008-10-17 11:55:00,8.49,8.57,8.49,8.54,317500.0,7.3865,7.4561,7.3865,7.43,317500.0
2008-10-17 12:00:00,8.54,8.58,8.52,8.56,178200.0,7.43,7.4648,7.4126,7.4474,178200.0
2008-10-17 12:05:00,8.57,8.59,8.56,8.59,79400.0,7.4561,7.4735,7.4474,7.4735,79400.0
2008-10-17 12:10:00,8.59,8.59,8.55,8.58,142200.0,7.4735,7.4735,7.4387,7.4648,142200.0
2008-10-17 12:15:00,8.58,8.58,8.56,8.58,76900.0,7.4648,7.4648,7.4474,7.4648,76900.0
2008-10-17 12:20:00,8.57,8.71,8.57,8.68,362200.0,7.4561,7.5779,7.4561,7.5518,362200.0
2008-10-17 12:25:00,8.68,8.68,8.57,8.6,157600.0,7.5518,7.5518,7.4561,7.4822,157600.0
2008-10-17 12:30:00,8.6,8.62,8.51,8.51,142100.0,7.4822,7.4996,7.4039,7.4039,142100.0
2008-10-17 12:35:00,8.5,8.68,8.5,8.65,243600.0,7.3952,7.5518,7.3952,7.5257,243600.0
2008-10-17 12:40:00,8.65,8.7,8.63,8.66,128600.0,7.5257,7.5692,7.5083,7.5344,128600.0
2008-10-17 12:45:00,8.65,8.72,8.63,8.7,70400.0,7.5257,7.5866,7.5083,7.5692,70400.0
2008-10-17 12:50:00,8.71,8.74,8.64,8.73,125600.0,7.5779,7.604,7.517,7.5953,125600.0
2008-10-17 12:55:00,8.73,8.76,8.69,8.75,190200.0,7.5953,7.6214,7.5605,7.6127,190200.0
2008-10-17 13:00:00,8.74,8.77,8.72,8.75,193100.0,7.604,7.6301,7.5866,7.6127,193100.0
2008-10-17 13:05:00,8.75,8.75,8.67,8.69,133100.0,7.6127,7.6127,7.5431,7.5605,133100.0
2008-10-17 13:10:00,8.69,8.72,8.62,8.71,125300.0,7.5605,7.5866,7.4996,7.5779,125300.0
2008-10-17 13:15:00,8.71,8.74,8.71,8.74,179200.0,7.5779,7.604,7.5779,7.604,179200.0
2008-10-17 13:20:00,8.75,8.83,8.73,8.82,151800.0,7.6127,7.6823,7.5953,7.6736,151800.0
2008-10-17 13:25:00,8.83,8.85,8.79,8.82,154600.0,7.6823,7.6997,7.6475,7.6736,154600.0
2008-10-17 13:30:00,8.83,8.87,8.82,8.86,171900.0,7.6823,7.7171,7.6736,7.7084,171900.0
2008-10-17 13:35:00,8.86,8.94,8.86,8.93,292500.0,7.7084,7.778,7.7084,7.7693,292500.0
2008-10-17 13:40:00,8.93,8.95,8.8,8.92,269500.0,7.7693,7.7867,7.6562,7.7606,269500.0
2008-10-17 13:45:00,8.92,8.94,8.82,8.85,184800.0,7.7606,7.778,7.6736,7.6997,184800.0
2008-10-17 13:50:00,8.85,8.86,8.8,8.81,117700.0,7.6997,7.7084,7.6562,7.6649,117700.0
2008-10-17 13:55:00,8.81,8.9,8.81,8.89,147400.0,7.6649,7.7432,7.6649,7.7345,147400.0
2008-10-17 14:00:00,8.89,8.95,8.89,8.94,179100.0,7.7345,7.7867,7.7345,7.778,179100.0
2008-10-17 14:05:00,8.94,8.95,8.89,8.89,240700.0,7.778,7.7867,7.7345,7.7345,240700.0
2008-10-17 14:10:00,8.89,8.93,8.84,8.88,151900.0,7.7345,7.7693,7.691,7.7258,151900.0
2008-10-17 14:15:00,8.88,8.91,8.86,8.9,120100.0,7.7258,7.7519,7.7084,7.7432,120100.0
2008-10-17 14:20:00,8.9,8.93,8.85,8.87,174400.0,7.7432,7.7693,7.6997,7.7171,174400.0
2008-10-17 14:25:00,8.88,8.9,8.8,8.86,125500.0,7.7258,7.7432,7.6562,7.7084,125500.0
2008-10-17 14:30:00,8.86,8.95,8.86,8.92,317100.0,7.7084,7.7867,7.7084,7.7606,317100.0
2008-10-17 14:35:00,8.92,8.94,8.8,8.81,124800.0,7.7606,7.778,7.6562,7.6649,124800.0
2008-10-17 14:40:00,8.8,8.92,8.79,8.84,192100.0,7.6562,7.7606,7.6475,7.691,192100.0
2008-10-17 14:45:00,8.84,8.95,8.83,8.94,206900.0,7.691,7.7867,7.6823,7.778,206900.0
2008-10-17 14:50:00,8.94,8.95,8.9,8.93,178200.0,7.778,7.7867,7.7432,7.7693,178200.0
2008-10-17 14:55:00,8.94,8.99,8.92,8.99,258900.0,7.778,7.8215,7.7606,7.8215,258900.0
2008-10-17 15:00:00,8.99,9.0,8.97,8.99,160300.0,7.8215,7.8302,7.8041,7.8215,160300.0
2008-10-17 15:05:00,8.99,9.09,8.98,9.01,453500.0,7.8215,7.9085,7.8128,7.8389,453500.0
2008-10-17 15:10:00,9.01,9.01,8.93,8.99,277900.0,7.8389,7.8389,7.7693,7.8215,277900.0
2008-10-17 15:15:00,8.99,9.03,8.95,8.96,288300.0,7.8215,7.8563,7.7867,7.7954,288300.0
2008-10-17 15:20:00,8.95,9.01,8.95,9.0,255400.0,7.7867,7.8389,7.7867,7.8302,255400.0
2008-10-17 15:25:00,9.01,9.09,8.98,9.04,277700.0,7.8389,7.9085,7.8128,7.865,277700.0
2008-10-17 15:30:00,9.04,9.1,9.02,9.08,205600.0,7.865,7.9172,7.8476,7.8998,205600.0
2008-10-17 15:35:00,9.08,9.1,9.07,9.08,236900.0,7.8998,7.9172,7.8911,7.8998,236900.0
2008-10-17 15:40:00,9.09,9.11,9.07,9.11,264100.0,7.9085,7.9259,7.8911,7.9259,264100.0
2008-10-17 15:45:00,9.11,9.11,9.04,9.04,250900.0,7.9259,7.9259,7.865,7.865,250900.0
2008-10-17 15:50:00,9.04,9.08,9.0,9.05,383000.0,7.865,7.8998,7.8302,7.8737,383000.0
2008-10-17 15:55:00,9.04,9.11,9.02,9.1,454800.0,7.865,7.9259,7.8476,7.9172,454800.0
2008-10-20 09:30:00,8.9,9.1,8.9,9.1,203100.0,7.7432,7.9172,7.7432,7.9172,203100.0
2008-10-20 09:35:00,9.09,9.1,8.9,9.01,275600.0,7.9085,7.9172,7.7432,7.8389,275600.0
2008-10-20 09:40:00,9.0,9.06,8.95,9.01,119800.0,7.8302,7.8824,7.7867,7.8389,119800.0
2008-10-20 09:45:00,9.01,9.12,8.99,9.07,195000.0,7.8389,7.9346,7.8215,7.8911,195000.0
2008-10-20 09:50:00,9.07,9.25,9.07,9.24,234200.0,7.8911,8.0477,7.8911,8.039,234200.0
2008-10-20 09:55:00,9.22,9.25,9.18,9.22,123900.0,8.0216,8.0477,7.9868,8.0216,123900.0
2008-10-20 10:00:00,9.22,9.38,9.22,9.26,386800.0,8.0216,8.1608,8.0216,8.0564,386800.0
2008-10-20 10:05:00,9.26,9.35,9.24,9.3,344800.0,8.0564,8.1347,8.039,8.0912,344800.0
2008-10-20 10:10:00,9.3,9.38,9.15,9.19,265600.0,8.0912,8.1608,7.9607,7.9955,265600.0
2008-10-20 10:15:00,9.18,9.34,9.16,9.21,154600.0,7.9868,8.126,7.9694,8.0129,154600.0
2008-10-20 10:20:00,9.21,9.24,9.12,9.13,189100.0,8.0129,8.039,7.9346,7.9433,189100.0
2008-10-20 10:25:00,9.14,9.16,9.11,9.12,134700.0,7.952,7.9694,7.9259,7.9346,134700.0
2008-10-20 10:30:00,9.13,9.26,9.11,9.25,131000.0,7.9433,8.0564,7.9259,8.0477,131000.0
2008-10-20 10:35:00,9.25,9.28,9.15,9.22,150300.0,8.0477,8.0738,7.9607,8.0216,150300.0
2008-10-20 10:40:00,9.23,9.25,9.12,9.16,211300.0,8.0303,8.0477,7.9346,7.9694,211300.0
2008-10-20 10:45:00,9.16,9.19,9.1,9.15,254100.0,7.9694,7.9955,7.9172,7.9607,254100.0
2008-10-20 10:50:00,9.15,9.19,8.91,8.95,318800.0,7.9607,7.9955,7.7519,7.7867,318800.0
2008-10-20 10:55:00,8.94,9.0,8.9,8.93,236300.0,7.778,7.8302,7.7432,7.7693,236300.0
2008-10-20 11:00:00,8.93,8.97,8.78,8.82,354900.0,7.7693,7.8041,7.6388,7.6736,354900.0
2008-10-20 11:05:00,8.82,8.84,8.63,8.63,394800.0,7.6736,7.691,7.5083,7.5083,394800.0
2008-10-20 11:10:00,8.63,8.77,8.59,8.72,379200.0,7.5083,7.6301,7.4735,7.5866,379200.0
2008-10-20 11:15:00,8.71,8.76,8.65,8.73,114000.0,7.5779,7.6214,7.5257,7.5953,114000.0
2008-10-20 11:20:00,8.73,8.87,8.73,8.87,167700.0,7.5953,7.7171,7.5953,7.7171,167700.0
2008-10-20 11:25:00,8.88,8.88,8.8,8.85,203400.0,7.7258,7.7258,7.6562,7.6997,203400.0
2008-10-20 11:30:00,8.86,8.9,8.82,8.88,268300.0,7.7084,7.7432,7.6736,7.7258,268300.0
2008-10-20 11:35:00,8.88,8.93,8.87,8.93,148900.0,7.7258,7.7693,7.7171,7.7693,148900.0
2008-10-20 11:40:00,8.94,9.01,8.9,8.99,236000.0,7.778,7.8389,7.7432,7.8215,236000.0
2008-10-20 11:45:00,9.0,9.02,8.96,8.97,100000.0,7.8302,7.8476,7.7954,7.8041,100000.0
2008-10-20 11:50:00,8.97,9.04,8.95,9.02,120600.0,7.8041,7.865,7.7867,7.8476,120600.0
2008-10-20 11:55:00,9.01,9.04,8.97,8.97,109100.0,7.8389,7.865,7.8041,7.8041,109100.0
2008-10-20 12:00:00,8.97,9.0,8.9,8.93,94100.0,7.8041,7.8302,7.7432,7.7693,94100.0
2008-10-20 12:05:00,8.93,8.98,8.92,8.95,84200.0,7.7693,7.8128,7.7606,7.7867,84200.0
2008-10-20 12:10:00,8.96,9.01,8.92,8.93,110900.0,7.7954,7.8389,7.7606,7.7693,110900.0
2008-10-20 12:15:00,8.93,9.02,8.92,8.94,74300.0,7.7693,7.8476,7.7606,7.778,74300.0
2008-10-20 12:20:00,8.95,9.04,8.94,8.96,107000.0,7.7867,7.865,7.778,7.7954,107000.0
2008-10-20 12:25:00,8.96,9.0,8.95,8.99,57000.0,7.7954,7.8302,7.7867,7.8215,57000.0
2008-10-20 12:30:00,8.98,9.03,8.94,9.01,107300.0,7.8128,7.8563,7.778,7.8389,107300.0
2008-10-20 12:35:00,9.01,9.03,8.99,9.01,65500.0,7.8389,7.8563,7.8215,7.8389,65500.0
2008-10-20 12:40:00,9.02,9.02,8.98,9.01,54900.0,7.8476,7.8476,7.8128,7.8389,54900.0
2008-10-20 12:45:00,9.01,9.02,8.99,9.01,156500.0,7.8389,7.8476,7.8215,7.8389,156500.0
2008-10-20 12:50:00,9.01,9.02,8.99,8.99,81900.0,7.8389,7.8476,7.8215,7.8215,81900.0
2008-10-20 12:55:00,9.0,9.03,8.99,9.03,53400.0,7.8302,7.8563,7.8215,7.8563,53400.0
2008-10-20 13:00:00,9.03,9.03,9.01,9.02,49700.0,7.8563,7.8563,7.8389,7.8476,49700.0
2008-10-20 13:05:00,9.02,9.07,9.01,9.05,207600.0,7.8476,7.8911,7.8389,7.8737,207600.0
2008-10-20 13:10:00,9.04,9.1,9.04,9.1,78600.0,7.865,7.9172,7.865,7.9172,78600.0
2008-10-20 13:15:00,9.1,9.17,9.07,9.17,127500.0,7.9172,7.9781,7.8911,7.9781,127500.0
2008-10-20 13:20:00,9.17,9.19,9.1,9.18,141300.0,7.9781,7.9955,7.9172,7.9868,141300.0
2008-10-20 13:25:00,9.19,9.22,9.18,9.21,95900.0,7.9955,8.0216,7.9868,8.0129,95900.0
2008-10-20 13:30:00,9.22,9.24,9.17,9.17,85400.0,8.0216,8.039,7.9781,7.9781,85400.0
2008-10-20 13:35:00,9.18,9.23,9.08,9.11,134200.0,7.9868,8.0303,7.8998,7.9259,134200.0
2008-10-20 13:40:00,9.1,9.19,9.1,9.16,86400.0,7.9172,7.9955,7.9172,7.9694,86400.0
2008-10-20 13:45:00,9.16,9.18,9.15,9.17,58800.0,7.9694,7.9868,7.9607,7.9781,58800.0
2008-10-20 13:50:00,9.17,9.18,9.14,9.14,63600.0,7.9781,7.9868,7.952,7.952,63600.0
2008-10-20 13:55:00,9.14,9.15,9.07,9.11,102100.0,7.952,7.9607,7.8911,7.9259,102100.0
2008-10-20 14:00:00,9.1,9.13,9.09,9.12,80400.0,7.9172,7.9433,7.9085,7.9346,80400.0
2008-10-20 14:05:00,9.13,9.2,9.13,9.15,112900.0,7.9433,8.0042,7.9433,7.9607,112900.0
2008-10-20 14:10:00,9.15,9.18,9.15,9.15,91500.0,7.9607,7.9868,7.9607,7.9607,91500.0
2008-10-20 14:15:00,9.15,9.17,9.1,9.12,117100.0,7.9607,7.9781,7.9172,7.9346,117100.0
2008-10-20 14:20:00,9.13,9.16,9.1,9.12,119100.0,7.9433,7.9694,7.9172,7.9346,119100.0
2008-10-20 14:25:00,9.12,9.18,9.11,9.15,125300.0,7.9346,7.9868,7.9259,7.9607,125300.0
2008-10-20 14:30:00,9.15,9.2,9.12,9.2,124000.0,7.9607,8.0042,7.9346,8.0042,124000.0
2008-10-20 14:35:00,9.2,9.24,9.2,9.23,151700.0,8.0042,8.039,8.0042,8.0303,151700.0
2008-10-20 14:40:00,9.24,9.3,9.23,9.29,129800.0,8.039,8.0912,8.0303,8.0825,129800.0
2008-10-20 14:45:00,9.28,9.29,9.27,9.27,115000.0,8.0738,8.0825,8.0651,8.0651,115000.0
2008-10-20 14:50:00,9.27,9.29,9.25,9.28,159700.0,8.0651,8.0825,8.0477,8.0738,159700.0
2008-10-20 14:55:00,9.28,9.3,9.26,9.3,129300.0,8.0738,8.0912,8.0564,8.0912,129300.0
2008-10-20 15:00:00,9.3,9.35,9.28,9.33,374400.0,8.0912,8.1347,8.0738,8.1173,374400.0
2008-10-20 15:05:00,9.33,9.34,9.29,9.3,240800.0,8.1173,8.126,8.0825,8.0912,240800.0
2008-10-20 15:10:00,9.31,9.38,9.3,9.37,311300.0,8.0999,8.1608,8.0912,8.1521,311300.0
2008-10-20 15:15:00,9.37,9.37,9.3,9.31,209000.0,8.1521,8.1521,8.0912,8.0999,209000.0
2008-10-20 15:20:00,9.32,9.35,9.3,9.35,258700.0,8.1086,8.1347,8.0912,8.1347,258700.0
2008-10-20 15:25:00,9.34,9.35,9.3,9.34,179500.0,8.126,8.1347,8.0912,8.126,179500.0
2008-10-20 15:30:00,9.34,9.34,9.24,9.29,294700.0,8.126,8.126,8.039,8.0825,294700.0
2008-10-20 15:35:00,9.29,9.3,9.25,9.29,136700.0,8.0825,8.0912,8.0477,8.0825,136700.0
2008-10-20 15:40:00,9.3,9.3,9.26,9.3,266300.0,8.0912,8.0912,8.0564,8.0912,266300.0
2008-10-20 15:45:00,9.3,9.3,9.27,9.3,260000.0,8.0912,8.0912,8.0651,8.0912,260000.0
2008-10-20 15:50:00,9.3,9.31,9.29,9.3,466000.0,8.0912,8.0999,8.0825,8.0912,466000.0
2008-10-20 15:55:00,9.3,9.4,9.3,9.38,566900.0,8.0912,8.1782,8.0912,8.1608,566900.0
2008-10-21 09:30:00,9.6,9.6,9.26,9.44,266200.0,8.3522,8.3522,8.0564,8.213,266200.0
2008-10-21 09:35:00,9.44,9.55,9.42,9.54,271900.0,8.213,8.3087,8.1956,8.3,271900.0
2008-10-21 09:40:00,9.54,9.66,9.52,9.6,286400.0,8.3,8.4044,8.2826,8.3522,286400.0
2008-10-21 09:45:00,9.6,9.7,9.58,9.69,235800.0,8.3522,8.4392,8.3348,8.4305,235800.0
2008-10-21 09:50:00,9.69,9.74,9.65,9.74,233600.0,8.4305,8.474,8.3957,8.474,233600.0
2008-10-21 09:55:00,9.74,9.84,9.74,9.83,337100.0,8.474,8.561,8.474,8.5523,337100.0
2008-10-21 10:00:00,9.82,9.83,9.77,9.82,206900.0,8.5436,8.5523,8.5001,8.5436,206900.0
2008-10-21 10:05:00,9.82,9.86,9.74,9.86,251000.0,8.5436,8.5784,8.474,8.5784,251000.0
2008-10-21 10:10:00,9.86,9.88,9.73,9.79,252100.0,8.5784,8.5958,8.4653,8.5175,252100.0
2008-10-21 10:15:00,9.78,9.87,9.78,9.84,350600.0,8.5088,8.5871,8.5088,8.561,350600.0
2008-10-21 10:20:00,9.84,9.86,9.81,9.84,263700.0,8.561,8.5784,8.5349,8.561,263700.0
2008-10-21 10:25:00,9.84,9.84,9.77,9.79,232500.0,8.561,8.561,8.5001,8.5175,232500.0
2008-10-21 10:30:00,9.79,9.8,9.68,9.68,232500.0,8.5175,8.5262,8.4218,8.4218,232500.0
2008-10-21 10:35:00,9.69,9.74,9.65,9.65,263600.0,8.4305,8.474,8.3957,8.3957,263600.0
2008-10-21 10:40:00,9.65,9.78,9.65,9.65,247800.0,8.3957,8.5088,8.3957,8.3957,247800.0
2008-10-21 10:45:00,9.64,9.65,9.58,9.6,201500.0,8.387,8.3957,8.3348,8.3522,201500.0
2008-10-21 10:50:00,9.6,9.78,9.6,9.76,290600.0,8.3522,8.5088,8.3522,8.4914,290600.0
2008-10-21 10:55:00,9.75,9.82,9.75,9.8,155200.0,8.4827,8.5436,8.4827,8.5262,155200.0
2008-10-21 11:00:00,9.81,9.87,9.79,9.86,193300.0,8.5349,8.5871,8.5175,8.5784,193300.0
2008-10-21 11:05:00,9.86,9.88,9.76,9.8,216200.0,8.5784,8.5958,8.4914,8.5262,216200.0
2008-10-21 11:10:00,9.8,9.81,9.78,9.8,99700.0,8.5262,8.5349,8.5088,8.5262,99700.0
2008-10-21 11:15:00,9.8,9.88,9.8,9.86,178000.0,8.5262,8.5958,8.5262,8.5784,178000.0
2008-10-21 11:20:00,9.86,9.9,9.79,9.82,228300.0,8.5784,8.6133,8.5175,8.5436,228300.0
2008-10-21 11:25:00,9.81,9.84,9.79,9.83,179600.0,8.5349,8.561,8.5175,8.5523,179600.0
2008-10-21 11:30:00,9.83,9.9,9.82,9.89,177400.0,8.5523,8.6133,8.5436,8.6046,177400.0
2008-10-21 11:35:00,9.89,9.9,9.87,9.87,111800.0,8.6046,8.6133,8.5871,8.5871,111800.0
2008-10-21 11:40:00,9.87,9.91,9.72,9.78,515600.0,8.5871,8.622,8.4566,8.5088,515600.0
2008-10-21 11:45:00,9.78,9.78,9.7,9.7,192400.0,8.5088,8.5088,8.4392,8.4392,192400.0
2008-10-21 11:50:00,9.7,9.75,9.64,9.73,186000.0,8.4392,8.4827,8.387,8.4653,186000.0
2008-10-21 11:55:00,9.74,9.75,9.7,9.73,202700.0,8.474,8.4827,8.4392,8.4653,202700.0
2008-10-21 12:00:00,9.74,9.8,9.71,9.79,274500.0,8.474,8.5262,8.4479,8.5175,274500.0
2008-10-21 12:05:00,9.79,9.79,9.74,9.77,204400.0,8.5175,8.5175,8.474,8.5001,204400.0
2008-10-21 12:10:00,9.76,9.79,9.65,9.65,223900.0,8.4914,8.5175,8.3957,8.3957,223900.0
2008-10-21 12:15:00,9.65,9.7,9.64,9.65,163400.0,8.3957,8.4392,8.387,8.3957,163400.0
2008-10-21 12:20:00,9.66,9.68,9.57,9.61,301300.0,8.4044,8.4218,8.3261,8.3609,301300.0
2008-10-21 12:25:00,9.6,9.63,9.58,9.62,225900.0,8.3522,8.3783,8.3348,8.3696,225900.0
2008-10-21 12:30:00,9.62,9.63,9.58,9.62,179900.0,8.3696,8.3783,8.3348,8.3696,179900.0
2008-10-21 12:35:00,9.62,9.75,9.62,9.74,178300.0,8.3696,8.4827,8.3696,8.474,178300.0
2008-10-21 12:40:00,9.74,9.77,9.71,9.75,133600.0,8.474,8.5001,8.4479,8.4827,133600.0
2008-10-21 12:45:00,9.75,9.78,9.74,9.76,152400.0,8.4827,8.5088,8.474,8.4914,152400.0
2008-10-21 12:50:00,9.76,9.8,9.73,9.77,147300.0,8.4914,8.5262,8.4653,8.5001,147300.0
2008-10-21 12:55:00,9.77,9.86,9.76,9.8,346700.0,8.5001,8.5784,8.4914,8.5262,346700.0
2008-10-21 13:00:00,9.8,9.85,9.79,9.8,208400.0,8.5262,8.5697,8.5175,8.5262,208400.0
2008-10-21 13:05:00,9.8,9.85,9.78,9.82,214900.0,8.5262,8.5697,8.5088,8.5436,214900.0
2008-10-21 13:10:00,9.82,9.82,9.75,9.76,165000.0,8.5436,8.5436,8.4827,8.4914,165000.0
2008-10-21 13:15:00,9.77,9.83,9.76,9.82,130200.0,8.5001,8.5523,8.4914,8.5436,130200.0
2008-10-21 13:20:00,9.82,9.91,9.82,9.9,360700.0,8.5436,8.622,8.5436,8.6133,360700.0
2008-10-21 13:25:00,9.89,9.93,9.89,9.93,113300.0,8.6046,8.6394,8.6046,8.6394,113300.0
2008-10-21 13:30:00,9.93,9.93,9.88,9.9,126300.0,8.6394,8.6394,8.5958,8.6133,126300.0
2008-10-21 13:35:00,9.9,9.95,9.9,9.94,168300.0,8.6133,8.6568,8.6133,8.6481,168300.0
2008-10-21 13:40:00,9.94,9.95,9.92,9.94,99500.0,8.6481,8.6568,8.6307,8.6481,99500.0
2008-10-21 13:45:00,9.94,9.99,9.93,9.98,305300.0,8.6481,8.6916,8.6394,8.6829,305300.0
2008-10-21 13:50:00,9.97,9.99,9.95,9.97,273800.0,8.6742,8.6916,8.6568,8.6742,273800.0
2008-10-21 13:55:00,9.97,9.97,9.9,9.94,283300.0,8.6742,8.6742,8.6133,8.6481,283300.0
2008-10-21 14:00:00,9.94,9.96,9.9,9.91,299300.0,8.6481,8.6655,8.6133,8.622,299300.0
2008-10-21 14:05:00,9.91,9.91,9.85,9.87,174000.0,8.622,8.622,8.5697,8.5871,174000.0
2008-10-21 14:10:00,9.87,9.91,9.85,9.88,121100.0,8.5871,8.622,8.5697,8.5958,121100.0
2008-10-21 14:15:00,9.88,9.99,9.88,9.98,271100.0,8.5958,8.6916,8.5958,8.6829,271100.0
2008-10-21 14:20:00,9.99,10.05,9.98,10.02,618500.0,8.6916,8.7438,8.6829,8.7177,618500.0
2008-10-21 14:25:00,10.02,10.09,9.99,10.08,282100.0,8.7177,8.7786,8.6916,8.7699,282100.0
2008-10-21 14:30:00,10.09,10.09,10.03,10.07,292000.0,8.7786,8.7786,8.7264,8.7612,292000.0
2008-10-21 14:35:00,10.06,10.19,10.06,10.15,690000.0,8.7525,8.8656,8.7525,8.8308,690000.0
2008-10-21 14:40:00,10.15,10.22,10.1,10.2,322600.0,8.8308,8.8917,8.7873,8.8743,322600.0
2008-10-21 14:45:00,10.2,10.25,10.1,10.13,410000.0,8.8743,8.9178,8.7873,8.8134,410000.0
2008-10-21 14:50:00,10.13,10.17,10.11,10.17,298700.0,8.8134,8.8482,8.796,8.8482,298700.0
2008-10-21 14:55:00,10.17,10.18,10.08,10.13,273400.0,8.8482,8.8569,8.7699,8.8134,273400.0
2008-10-21 15:00:00,10.13,10.16,10.05,10.14,250300.0,8.8134,8.8395,8.7438,8.8221,250300.0
2008-10-21 15:05:00,10.14,10.14,10.0,10.02,319800.0,8.8221,8.8221,8.7003,8.7177,319800.0
2008-10-21 15:10:00,10.01,10.04,10.0,10.01,147800.0,8.709,8.7351,8.7003,8.709,147800.0
2008-10-21 15:15:00,10.01,10.01,9.86,9.86,251000.0,8.709,8.709,8.5784,8.5784,251000.0
2008-10-21 15:20:00,9.86,9.87,9.77,9.87,344500.0,8.5784,8.5871,8.5001,8.5871,344500.0
2008-10-21 15:25:00,9.87,9.89,9.8,9.81,279100.0,8.5871,8.6046,8.5262,8.5349,279100.0
2008-10-21 15:30:00,9.8,9.83,9.69,9.74,390200.0,8.5262,8.5523,8.4305,8.474,390200.0
2008-10-21 15:35:00,9.75,9.82,9.75,9.79,290800.0,8.4827,8.5436,8.4827,8.5175,290800.0
2008-10-21 15:40:00,9.79,9.87,9.76,9.76,328300.0,8.5175,8.5871,8.4914,8.4914,328300.0
2008-10-21 15:45:00,9.76,9.77,9.65,9.68,505800.0,8.4914,8.5001,8.3957,8.4218,505800.0
2008-10-21 15:50:00,9.68,9.78,9.68,9.78,318200.0,8.4218,8.5088,8.4218,8.5088,318200.0
2008-10-21 15:55:00,9.78,9.86,9.76,9.79,331900.0,8.5088,8.5784,8.4914,8.5175,331900.0
2008-10-22 09:30:00,9.91,10.21,9.54,10.19,332900.0,8.622,8.883,8.3,8.8656,332900.0
2008-10-22 09:35:00,10.17,10.25,10.0,10.25,435500.0,8.8482,8.9178,8.7003,8.9178,435500.0
2008-10-22 09:40:00,10.25,10.43,10.15,10.36,549000.0,8.9178,9.0744,8.8308,9.0135,549000.0
2008-10-22 09:45:00,10.36,10.56,10.36,10.53,655300.0,9.0135,9.1875,9.0135,9.1614,655300.0
2008-10-22 09:50:00,10.53,10.54,10.24,10.38,544100.0,9.1614,9.1701,8.9091,9.0309,544100.0
2008-10-22 09:55:00,10.38,10.42,10.31,10.35,418500.0,9.0309,9.0657,8.97,9.0048,418500.0
2008-10-22 10:00:00,10.36,10.41,10.32,10.36,373100.0,9.0135,9.057,8.9787,9.0135,373100.0
2008-10-22 10:05:00,10.36,10.54,10.35,10.51,553400.0,9.0135,9.1701,9.0048,9.144,553400.0
2008-10-22 10:10:00,10.52,10.6,10.48,10.58,406300.0,9.1527,9.2223,9.1179,9.2049,406300.0
2008-10-22 10:15:00,10.58,10.66,10.41,10.41,597400.0,9.2049,9.2745,9.057,9.057,597400.0
2008-10-22 10:20:00,10.42,10.5,10.32,10.36,598300.0,9.0657,9.1353,8.9787,9.0135,598300.0
2008-10-22 10:25:00,10.36,10.4,10.3,10.4,462200.0,9.0135,9.0483,8.9613,9.0483,462200.0
2008-10-22 10:30:00,10.4,10.41,10.36,10.37,396100.0,9.0483,9.057,9.0135,9.0222,396100.0
2008-10-22 10:35:00,10.36,10.41,10.28,10.38,1125300.0,9.0135,9.057,8.9439,9.0309,1125300.0
2008-10-22 10:40:00,10.37,10.41,10.35,10.36,231000.0,9.0222,9.057,9.0048,9.0135,231000.0
2008-10-22 10:45:00,10.36,10.39,10.32,10.33,470800.0,9.0135,9.0396,8.9787,8.9874,470800.0
2008-10-22 10:50:00,10.33,10.35,10.25,10.32,266500.0,8.9874,9.0048,8.9178,8.9787,266500.0
2008-10-22 10:55:00,10.32,10.34,10.27,10.3,158800.0,8.9787,8.9961,8.9352,8.9613,158800.0
2008-10-22 11:00:00,10.29,10.29,10.13,10.27,322600.0,8.9526,8.9526,8.8134,8.9352,322600.0
2008-10-22 11:05:00,10.27,10.3,10.18,10.21,173400.0,8.9352,8.9613,8.8569,8.883,173400.0
2008-10-22 11:10:00,10.21,10.27,10.16,10.23,456100.0,8.883,8.9352,8.8395,8.9004,456100.0
2008-10-22 11:15:00,10.23,10.25,10.16,10.22,165500.0,8.9004,8.9178,8.8395,8.8917,165500.0
2008-10-22 11:20:00,10.22,10.22,10.17,10.21,135600.0,8.8917,8.8917,8.8482,8.883,135600.0
2008-10-22 11:25:00,10.21,10.21,10.1,10.13,157700.0,8.883,8.883,8.7873,8.8134,157700.0
2008-10-22 11:30:00,10.13,10.26,10.12,10.21,140100.0,8.8134,8.9265,8.8047,8.883,140100.0
2008-10-22 11:35:00,10.2,10.2,10.1,10.13,135500.0,8.8743,8.8743,8.7873,8.8134,135500.0
2008-10-22 11:40:00,10.14,10.27,10.12,10.23,196200.0,8.8221,8.9352,8.8047,8.9004,196200.0
2008-10-22 11:45:00,10.23,10.27,10.21,10.25,231400.0,8.9004,8.9352,8.883,8.9178,231400.0
2008-10-22 11:50:00,10.24,10.26,10.22,10.24,216800.0,8.9091,8.9265,8.8917,8.9091,216800.0
2008-10-22 11:55:00,10.24,10.28,10.21,10.22,118900.0,8.9091,8.9439,8.883,8.8917,118900.0
2008-10-22 12:00:00,10.22,10.22,10.12,10.15,144000.0,8.8917,8.8917,8.8047,8.8308,144000.0
2008-10-22 12:05:00,10.15,10.16,10.13,10.15,83400.0,8.8308,8.8395,8.8134,8.8308,83400.0
2008-10-22 12:10:00,10.15,10.15,10.04,10.05,124600.0,8.8308,8.8308,8.7351,8.7438,124600.0
2008-10-22 12:15:00,10.05,10.08,10.01,10.03,112400.0,8.7438,8.7699,8.709,8.7264,112400.0
2008-10-22 12:20:00,10.03,10.09,10.02,10.02,117800.0,8.7264,8.7786,8.7177,8.7177,117800.0
2008-10-22 12:25:00,10.02,10.03,9.95,10.0,231900.0,8.7177,8.7264,8.6568,8.7003,231900.0
2008-10-22 12:30:00,10.02,10.02,9.98,10.02,90600.0,8.7177,8.7177,8.6829,8.7177,90600.0
2008-10-22 12:35:00,10.02,10.04,10.0,10.0,147500.0,8.7177,8.7351,8.7003,8.7003,147500.0
2008-10-22 12:40:00,10.0,10.0,9.96,9.98,68500.0,8.7003,8.7003,8.6655,8.6829,68500.0
2008-10-22 12:45:00,9.97,9.98,9.9,9.91,135300.0,8.6742,8.6829,8.6133,8.622,135300.0
2008-10-22 12:50:00,9.91,10.02,9.91,9.97,151100.0,8.622,8.7177,8.622,8.6742,151100.0
2008-10-22 12:55:00,9.97,10.05,9.97,10.03,245900.0,8.6742,8.7438,8.6742,8.7264,245900.0
2008-10-22 13:00:00,10.03,10.04,10.0,10.0,76700.0,8.7264,8.7351,8.7003,8.7003,76700.0
2008-10-22 13:05:00,10.01,10.03,9.99,10.01,88600.0,8.709,8.7264,8.6916,8.709,88600.0
2008-10-22 13:10:00,10.0,10.01,10.0,10.0,110900.0,8.7003,8.709,8.7003,8.7003,110900.0
2008-10-22 13:15:00,10.0,10.01,9.97,10.0,143400.0,8.7003,8.709,8.6742,8.7003,143400.0
2008-10-22 13:20:00,10.0,10.0,9.97,9.98,399300.0,8.7003,8.7003,8.6742,8.6829,399300.0
2008-10-22 13:25:00,9.98,9.99,9.97,9.98,81200.0,8.6829,8.6916,8.6742,8.6829,81200.0
2008-10-22 13:30:00,9.98,10.0,9.93,9.94,125800.0,8.6829,8.7003,8.6394,8.6481,125800.0
2008-10-22 13:35:00,9.94,9.98,9.92,9.96,133700.0,8.6481,8.6829,8.6307,8.6655,133700.0
2008-10-22 13:40:00,9.95,10.0,9.95,9.95,95500.0,8.6568,8.7003,8.6568,8.6568,95500.0
2008-10-22 13:45:00,9.95,10.0,9.95,9.99,154000.0,8.6568,8.7003,8.6568,8.6916,154000.0
2008-10-22 13:50:00,9.98,9.99,9.95,9.99,110800.0,8.6829,8.6916,8.6568,8.6916,110800.0
2008-10-22 13:55:00,9.98,10.0,9.95,9.99,101100.0,8.6829,8.7003,8.6568,8.6916,101100.0
2008-10-22 14:00:00,9.99,9.99,9.96,9.97,54800.0,8.6916,8.6916,8.6655,8.6742,54800.0
2008-10-22 14:05:00,9.97,9.97,9.89,9.89,138400.0,8.6742,8.6742,8.6046,8.6046,138400.0
2008-10-22 14:10:00,9.89,9.89,9.83,9.84,124600.0,8.6046,8.6046,8.5523,8.561,124600.0
2008-10-22 14:15:00,9.84,9.88,9.81,9.86,155200.0,8.561,8.5958,8.5349,8.5784,155200.0
2008-10-22 14:20:00,9.86,9.93,9.85,9.86,128700.0,8.5784,8.6394,8.5697,8.5784,128700.0
2008-10-22 14:25:00,9.86,9.9,9.83,9.87,104800.0,8.5784,8.6133,8.5523,8.5871,104800.0
2008-10-22 14:30:00,9.87,9.87,9.76,9.76,203600.0,8.5871,8.5871,8.4914,8.4914,203600.0
2008-10-22 14:35:00,9.77,9.79,9.73,9.75,178400.0,8.5001,8.5175,8.4653,8.4827,178400.0
2008-10-22 14:40:00,9.74,9.75,9.6,9.67,329800.0,8.474,8.4827,8.3522,8.4131,329800.0
2008-10-22 14:45:00,9.67,9.73,9.51,9.54,639100.0,8.4131,8.4653,8.2739,8.3,639100.0
2008-10-22 14:50:00,9.53,9.53,9.42,9.44,169400.0,8.2913,8.2913,8.1956,8.213,169400.0
2008-10-22 14:55:00,9.44,9.5,9.32,9.4,266700.0,8.213,8.2652,8.1086,8.1782,266700.0
2008-10-22 15:00:00,9.4,9.41,9.28,9.28,299500.0,8.1782,8.1869,8.0738,8.0738,299500.0
2008-10-22 15:05:00,9.28,9.28,8.71,8.89,819400.0,8.0738,8.0738,7.5779,7.7345,819400.0
2008-10-22 15:10:00,8.89,8.95,8.63,8.85,591000.0,7.7345,7.7867,7.5083,7.6997,591000.0
2008-10-22 15:15:00,8.85,8.87,8.6,8.74,503900.0,7.6997,7.7171,7.4822,7.604,503900.0
2008-10-22 15:20:00,8.75,9.29,8.74,9.25,692100.0,7.6127,8.0825,7.604,8.0477,692100.0
2008-10-22 15:25:00,9.25,9.56,9.25,9.41,652700.0,8.0477,8.3174,8.0477,8.1869,652700.0
2008-10-22 15:30:00,9.41,9.56,9.37,9.51,332900.0,8.1869,8.3174,8.1521,8.2739,332900.0
2008-10-22 15:35:00,9.53,9.55,9.36,9.36,409400.0,8.2913,8.3087,8.1434,8.1434,409400.0
2008-10-22 15:40:00,9.37,9.43,9.31,9.39,380900.0,8.1521,8.2043,8.0999,8.1695,380900.0
2008-10-22 15:45:00,9.4,9.92,9.39,9.89,591500.0,8.1782,8.6307,8.1695,8.6046,591500.0
2008-10-22 15:50:00,9.89,9.93,9.75,9.86,654900.0,8.6046,8.6394,8.4827,8.5784,654900.0
2008-10-22 15:55:00,9.85,9.91,9.71,9.85,558300.0,8.5697,8.622,8.4479,8.5697,558300.0
2008-10-23 09:30:00,9.4,9.8,9.31,9.34,269300.0,8.1782,8.5262,8.0999,8.126,269300.0
2008-10-23 09:35:00,9.35,9.49,9.28,9.4,210900.0,8.1347,8.2565,8.0738,8.1782,210900.0
2008-10-23 09:40:00,9.41,9.45,9.22,9.26,249700.0,8.1869,8.2217,8.0216,8.0564,249700.0
2008-10-23 09:45:00,9.24,9.27,9.04,9.06,334200.0,8.039,8.0651,7.865,7.8824,334200.0
2008-10-23 09:50:00,9.05,9.22,8.94,9.12,351800.0,7.8737,8.0216,7.778,7.9346,351800.0
2008-10-23 09:55:00,9.1,9.18,9.04,9.13,101700.0,7.9172,7.9868,7.865,7.9433,101700.0
2008-10-23 10:00:00,9.13,9.24,9.09,9.17,189100.0,7.9433,8.039,7.9085,7.9781,189100.0
2008-10-23 10:05:00,9.16,9.24,9.16,9.18,182800.0,7.9694,8.039,7.9694,7.9868,182800.0
2008-10-23 10:10:00,9.18,9.24,9.15,9.15,153600.0,7.9868,8.039,7.9607,7.9607,153600.0
2008-10-23 10:15:00,9.15,9.17,9.07,9.09,151400.0,7.9607,7.9781,7.8911,7.9085,151400.0
2008-10-23 10:20:00,9.09,9.15,9.06,9.06,138900.0,7.9085,7.9607,7.8824,7.8824,138900.0
2008-10-23 10:25:00,9.07,9.08,8.94,8.94,231900.0,7.8911,7.8998,7.778,7.778,231900.0
2008-10-23 10:30:00,8.94,9.08,8.85,9.0,264900.0,7.778,7.8998,7.6997,7.8302,264900.0
2008-10-23 10:35:00,9.0,9.02,8.94,9.02,109200.0,7.8302,7.8476,7.778,7.8476,109200.0
2008-10-23 10:40:00,9.02,9.15,9.02,9.12,212300.0,7.8476,7.9607,7.8476,7.9346,212300.0
2008-10-23 10:45:00,9.12,9.15,9.09,9.11,100200.0,7.9346,7.9607,7.9085,7.9259,100200.0
2008-10-23 10:50:00,9.11,9.2,9.08,9.17,205400.0,7.9259,8.0042,7.8998,7.9781,205400.0
2008-10-23 10:55:00,9.17,9.33,9.16,9.32,378800.0,7.9781,8.1173,7.9694,8.1086,378800.0
2008-10-23 11:00:00,9.31,9.32,9.12,9.12,175900.0,8.0999,8.1086,7.9346,7.9346,175900.0
2008-10-23 11:05:00,9.12,9.21,9.12,9.18,111300.0,7.9346,8.0129,7.9346,7.9868,111300.0
2008-10-23 11:10:00,9.18,9.2,9.11,9.14,112500.0,7.9868,8.0042,7.9259,7.952,112500.0
2008-10-23 11:15:00,9.13,9.18,9.0,9.09,113700.0,7.9433,7.9868,7.8302,7.9085,113700.0
2008-10-23 11:20:00,9.09,9.2,9.0,9.14,170700.0,7.9085,8.0042,7.8302,7.952,170700.0
2008-10-23 11:25:00,9.14,9.18,9.08,9.12,104300.0,7.952,7.9868,7.8998,7.9346,104300.0
2008-10-23 11:30:00,9.1,9.14,9.05,9.08,100900.0,7.9172,7.952,7.8737,7.8998,100900.0
2008-10-23 11:35:00,9.08,9.16,9.07,9.15,64300.0,7.8998,7.9694,7.8911,7.9607,64300.0
2008-10-23 11:40:00,9.14,9.15,8.95,8.96,196000.0,7.952,7.9607,7.7867,7.7954,196000.0
2008-10-23 11:45:00,8.96,9.08,8.96,9.07,73900.0,7.7954,7.8998,7.7954,7.8911,73900.0
2008-10-23 11:50:00,9.06,9.08,8.98,8.98,81700.0,7.8824,7.8998,7.8128,7.8128,81700.0
2008-10-23 11:55:00,8.99,9.04,8.96,9.04,36200.0,7.8215,7.865,7.7954,7.865,36200.0
2008-10-23 12:00:00,9.03,9.03,8.91,8.91,103100.0,7.8563,7.8563,7.7519,7.7519,103100.0
2008-10-23 12:05:00,8.92,8.92,8.79,8.79,173700.0,7.7606,7.7606,7.6475,7.6475,173700.0
2008-10-23 12:10:00,8.79,8.9,8.77,8.9,86800.0,7.6475,7.7432,7.6301,7.7432,86800.0
2008-10-23 12:15:00,8.9,9.0,8.87,8.87,126400.0,7.7432,7.8302,7.7171,7.7171,126400.0
2008-10-23 12:20:00,8.88,8.88,8.79,8.81,107300.0,7.7258,7.7258,7.6475,7.6649,107300.0
2008-10-23 12:25:00,8.81,8.84,8.75,8.77,73300.0,7.6649,7.691,7.6127,7.6301,73300.0
2008-10-23 12:30:00,8.77,8.81,8.75,8.75,104100.0,7.6301,7.6649,7.6127,7.6127,104100.0
2008-10-23 12:35:00,8.75,8.82,8.72,8.78,156900.0,7.6127,7.6736,7.5866,7.6388,156900.0
2008-10-23 12:40:00,8.78,8.84,8.75,8.84,141800.0,7.6388,7.691,7.6127,7.691,141800.0
2008-10-23 12:45:00,8.83,8.96,8.76,8.76,103000.0,7.6823,7.7954,7.6214,7.6214,103000.0
2008-10-23 12:50:00,8.76,8.9,8.76,8.76,126100.0,7.6214,7.7432,7.6214,7.6214,126100.0
2008-10-23 12:55:00,8.76,8.79,8.66,8.66,124100.0,7.6214,7.6475,7.5344,7.5344,124100.0
2008-10-23 13:00:00,8.66,8.72,8.6,8.62,125600.0,7.5344,7.5866,7.4822,7.4996,125600.0
2008-10-23 13:05:00,8.62,8.85,8.6,8.82,224700.0,7.4996,7.6997,7.4822,7.6736,224700.0
2008-10-23 13:10:00,8.81,8.82,8.7,8.75,171000.0,7.6649,7.6736,7.5692,7.6127,171000.0
2008-10-23 13:15:00,8.75,8.99,8.74,8.94,121700.0,7.6127,7.8215,7.604,7.778,121700.0
2008-10-23 13:20:00,8.94,8.94,8.75,8.78,188400.0,7.778,7.778,7.6127,7.6388,188400.0
2008-10-23 13:25:00,8.78,8.83,8.65,8.65,187000.0,7.6388,7.6823,7.5257,7.5257,187000.0
2008-10-23 13:30:00,8.65,8.7,8.6,8.6,145500.0,7.5257,7.5692,7.4822,7.4822,145500.0
2008-10-23 13:35:00,8.6,8.76,8.57,8.61,212300.0,7.4822,7.6214,7.4561,7.4909,212300.0
2008-10-23 13:40:00,8.62,8.72,8.62,8.63,100400.0,7.4996,7.5866,7.4996,7.5083,100400.0
2008-10-23 13:45:00,8.62,8.66,8.56,8.58,118900.0,7.4996,7.5344,7.4474,7.4648,118900.0
2008-10-23 13:50:00,8.58,8.62,8.51,8.57,133200.0,7.4648,7.4996,7.4039,7.4561,133200.0
2008-10-23 13:55:00,8.57,8.61,8.53,8.6,105400.0,7.4561,7.4909,7.4213,7.4822,105400.0
2008-10-23 14:00:00,8.6,8.61,8.47,8.49,209400.0,7.4822,7.4909,7.3691,7.3865,209400.0
2008-10-23 14:05:00,8.49,8.58,8.49,8.54,138500.0,7.3865,7.4648,7.3865,7.43,138500.0
2008-10-23 14:10:00,8.54,8.55,8.44,8.45,133400.0,7.43,7.4387,7.343,7.3517,133400.0
2008-10-23 14:15:00,8.46,8.62,8.46,8.57,333300.0,7.3604,7.4996,7.3604,7.4561,333300.0
2008-10-23 14:20:00,8.57,8.6,8.51,8.58,338900.0,7.4561,7.4822,7.4039,7.4648,338900.0
2008-10-23 14:25:00,8.58,8.98,8.58,8.8,323000.0,7.4648,7.8128,7.4648,7.6562,323000.0
2008-10-23 14:30:00,8.79,8.85,8.73,8.84,180500.0,7.6475,7.6997,7.5953,7.691,180500.0
2008-10-23 14:35:00,8.83,8.97,8.81,8.95,182200.0,7.6823,7.8041,7.6649,7.7867,182200.0
2008-10-23 14:40:00,8.95,9.01,8.79,8.86,216500.0,7.7867,7.8389,7.6475,7.7084,216500.0
2008-10-23 14:45:00,8.87,8.91,8.66,8.68,141100.0,7.7171,7.7519,7.5344,7.5518,141100.0
2008-10-23 14:50:00,8.68,8.8,8.67,8.7,104500.0,7.5518,7.6562,7.5431,7.5692,104500.0
2008-10-23 14:55:00,8.7,8.78,8.63,8.78,82900.0,7.5692,7.6388,7.5083,7.6388,82900.0
2008-10-23 15:00:00,8.78,8.84,8.69,8.82,106200.0,7.6388,7.691,7.5605,7.6736,106200.0
2008-10-23 15:05:00,8.82,8.99,8.75,8.99,209500.0,7.6736,7.8215,7.6127,7.8215,209500.0
2008-10-23 15:10:00,8.99,9.09,8.92,9.04,149300.0,7.8215,7.9085,7.7606,7.865,149300.0
2008-10-23 15:15:00,9.02,9.04,8.8,8.8,113700.0,7.8476,7.865,7.6562,7.6562,113700.0
2008-10-23 15:20:00,8.81,8.95,8.73,8.89,182700.0,7.6649,7.7867,7.5953,7.7345,182700.0
2008-10-23 15:25:00,8.89,8.92,8.73,8.77,222300.0,7.7345,7.7606,7.5953,7.6301,222300.0
2008-10-23 15:30:00,8.76,8.8,8.58,8.64,255400.0,7.6214,7.6562,7.4648,7.517,255400.0
2008-10-23 15:35:00,8.64,8.73,8.5,8.5,188700.0,7.517,7.5953,7.3952,7.3952,188700.0
2008-10-23 15:40:00,8.5,8.77,8.47,8.77,239800.0,7.3952,7.6301,7.3691,7.6301,239800.0
2008-10-23 15:45:00,8.77,8.8,8.7,8.73,254900.0,7.6301,7.6562,7.5692,7.5953,254900.0
2008-10-23 15:50:00,8.74,8.78,8.7,8.72,339200.0,7.604,7.6388,7.5692,7.5866,339200.0
2008-10-23 15:55:00,8.72,8.82,8.71,8.82,532400.0,7.5866,7.6736,7.5779,7.6736,532400.0
2008-10-24 09:30:00,8.0,8.25,7.84,8.09,309300.0,6.9602,7.1777,6.821,7.0385,309300.0
2008-10-24 09:35:00,8.1,8.45,8.05,8.38,157500.0,7.0472,7.3517,7.0037,7.2908,157500.0
2008-10-24 09:40:00,8.39,8.89,8.32,8.86,197100.0,7.2995,7.7345,7.2386,7.7084,197100.0
2008-10-24 09:45:00,8.87,9.14,8.69,9.07,295900.0,7.7171,7.952,7.5605,7.8911,295900.0
2008-10-24 09:50:00,9.07,9.25,9.01,9.18,276700.0,7.8911,8.0477,7.8389,7.9868,276700.0
2008-10-24 09:55:00,9.18,9.41,9.13,9.33,186500.0,7.9868,8.1869,7.9433,8.1173,186500.0
2008-10-24 10:00:00,9.33,9.37,9.0,9.1,253600.0,8.1173,8.1521,7.8302,7.9172,253600.0
2008-10-24 10:05:00,9.1,9.13,8.82,8.91,198400.0,7.9172,7.9433,7.6736,7.7519,198400.0
2008-10-24 10:10:00,8.91,8.91,8.74,8.87,144100.0,7.7519,7.7519,7.604,7.7171,144100.0
2008-10-24 10:15:00,8.87,9.12,8.8,9.11,263900.0,7.7171,7.9346,7.6562,7.9259,263900.0
2008-10-24 10:20:00,9.11,9.13,8.94,8.96,206100.0,7.9259,7.9433,7.778,7.7954,206100.0
2008-10-24 10:25:00,8.96,8.99,8.82,8.98,175700.0,7.7954,7.8215,7.6736,7.8128,175700.0
2008-10-24 10:30:00,8.97,8.99,8.81,8.87,175700.0,7.8041,7.8215,7.6649,7.7171,175700.0
2008-10-24 10:35:00,8.87,8.96,8.82,8.93,150200.0,7.7171,7.7954,7.6736,7.7693,150200.0
2008-10-24 10:40:00,8.92,8.92,8.8,8.86,167300.0,7.7606,7.7606,7.6562,7.7084,167300.0
2008-10-24 10:45:00,8.87,8.91,8.8,8.88,123800.0,7.7171,7.7519,7.6562,7.7258,123800.0
2008-10-24 10:50:00,8.88,8.97,8.87,8.96,223100.0,7.7258,7.8041,7.7171,7.7954,223100.0
2008-10-24 10:55:00,8.96,8.98,8.84,8.93,108900.0,7.7954,7.8128,7.691,7.7693,108900.0
2008-10-24 11:00:00,8.94,8.96,8.82,8.82,99100.0,7.778,7.7954,7.6736,7.6736,99100.0
2008-10-24 11:05:00,8.83,8.87,8.79,8.81,139600.0,7.6823,7.7171,7.6475,7.6649,139600.0
2008-10-24 11:10:00,8.8,8.84,8.72,8.75,192100.0,7.6562,7.691,7.5866,7.6127,192100.0
2008-10-24 11:15:00,8.75,8.83,8.73,8.81,97400.0,7.6127,7.6823,7.5953,7.6649,97400.0
2008-10-24 11:20:00,8.82,8.94,8.8,8.8,206500.0,7.6736,7.778,7.6562,7.6562,206500.0
2008-10-24 11:25:00,8.81,8.93,8.8,8.93,81000.0,7.6649,7.7693,7.6562,7.7693,81000.0
2008-10-24 11:30:00,8.93,8.97,8.79,8.79,146200.0,7.7693,7.8041,7.6475,7.6475,146200.0
2008-10-24 11:35:00,8.79,8.91,8.77,8.9,49900.0,7.6475,7.7519,7.6301,7.7432,49900.0
2008-10-24 11:40:00,8.9,8.9,8.81,8.88,131800.0,7.7432,7.7432,7.6649,7.7258,131800.0
2008-10-24 11:45:00,8.87,8.87,8.82,8.86,93100.0,7.7171,7.7171,7.6736,7.7084,93100.0
2008-10-24 11:50:00,8.85,8.85,8.75,8.78,96300.0,7.6997,7.6997,7.6127,7.6388,96300.0
2008-10-24 11:55:00,8.79,8.82,8.78,8.79,56000.0,7.6475,7.6736,7.6388,7.6475,56000.0
2008-10-24 12:00:00,8.79,8.82,8.76,8.82,53000.0,7.6475,7.6736,7.6214,7.6736,53000.0
2008-10-24 12:05:00,8.83,8.87,8.81,8.87,56600.0,7.6823,7.7171,7.6649,7.7171,56600.0
2008-10-24 12:10:00,8.86,8.9,8.84,8.86,61200.0,7.7084,7.7432,7.691,7.7084,61200.0
2008-10-24 12:15:00,8.86,8.87,8.83,8.86,52100.0,7.7084,7.7171,7.6823,7.7084,52100.0
2008-10-24 12:20:00,8.87,8.87,8.82,8.82,38400.0,7.7171,7.7171,7.6736,7.6736,38400.0
2008-10-24 12:25:00,8.82,8.85,8.77,8.78,48600.0,7.6736,7.6997,7.6301,7.6388,48600.0
2008-10-24 12:30:00,8.77,8.83,8.77,8.79,40600.0,7.6301,7.6823,7.6301,7.6475,40600.0
2008-10-24 12:35:00,8.79,8.8,8.77,8.79,103800.0,7.6475,7.6562,7.6301,7.6475,103800.0
2008-10-24 12:40:00,8.79,8.82,8.76,8.77,66200.0,7.6475,7.6736,7.6214,7.6301,66200.0
2008-10-24 12:45:00,8.76,8.85,8.76,8.82,254700.0,7.6214,7.6997,7.6214,7.6736,254700.0
2008-10-24 12:50:00,8.82,8.9,8.82,8.89,100800.0,7.6736,7.7432,7.6736,7.7345,100800.0
2008-10-24 12:55:00,8.89,8.9,8.81,8.82,88900.0,7.7345,7.7432,7.6649,7.6736,88900.0
2008-10-24 13:00:00,8.82,8.87,8.8,8.8,105600.0,7.6736,7.7171,7.6562,7.6562,105600.0
2008-10-24 13:05:00,8.8,8.85,8.8,8.81,37400.0,7.6562,7.6997,7.6562,7.6649,37400.0
2008-10-24 13:10:00,8.82,8.84,8.79,8.83,78200.0,7.6736,7.691,7.6475,7.6823,78200.0
2008-10-24 13:15:00,8.82,8.85,8.81,8.84,43200.0,7.6736,7.6997,7.6649,7.691,43200.0
2008-10-24 13:20:00,8.85,8.86,8.82,8.83,52000.0,7.6997,7.7084,7.6736,7.6823,52000.0
2008-10-24 13:25:00,8.83,8.83,8.81,8.82,49700.0,7.6823,7.6823,7.6649,7.6736,49700.0
2008-10-24 13:30:00,8.81,8.81,8.79,8.81,175300.0,7.6649,7.6649,7.6475,7.6649,175300.0
2008-10-24 13:35:00,8.8,8.83,8.78,8.78,92200.0,7.6562,7.6823,7.6388,7.6388,92200.0
2008-10-24 13:40:00,8.78,8.81,8.69,8.74,248700.0,7.6388,7.6649,7.5605,7.604,248700.0
2008-10-24 13:45:00,8.74,8.75,8.6,8.6,127500.0,7.604,7.6127,7.4822,7.4822,127500.0
2008-10-24 13:50:00,8.6,8.66,8.57,8.59,193900.0,7.4822,7.5344,7.4561,7.4735,193900.0
2008-10-24 13:55:00,8.59,8.62,8.53,8.53,135000.0,7.4735,7.4996,7.4213,7.4213,135000.0
2008-10-24 14:00:00,8.54,8.58,8.51,8.51,102500.0,7.43,7.4648,7.4039,7.4039,102500.0
2008-10-24 14:05:00,8.52,8.55,8.5,8.54,104000.0,7.4126,7.4387,7.3952,7.43,104000.0
2008-10-24 14:10:00,8.54,8.61,8.54,8.58,112300.0,7.43,7.4909,7.43,7.4648,112300.0
2008-10-24 14:15:00,8.57,8.59,8.54,8.57,116100.0,7.4561,7.4735,7.43,7.4561,116100.0
2008-10-24 14:20:00,8.56,8.64,8.44,8.45,149100.0,7.4474,7.517,7.343,7.3517,149100.0
2008-10-24 14:25:00,8.45,8.49,8.42,8.44,145200.0,7.3517,7.3865,7.3256,7.343,145200.0
2008-10-24 14:30:00,8.44,8.59,8.43,8.59,166100.0,7.343,7.4735,7.3343,7.4735,166100.0
2008-10-24 14:35:00,8.59,8.59,8.5,8.5,206800.0,7.4735,7.4735,7.3952,7.3952,206800.0
2008-10-24 14:40:00,8.5,8.5,8.34,8.34,319200.0,7.3952,7.3952,7.256,7.256,319200.0
2008-10-24 14:45:00,8.34,8.4,8.28,8.38,227500.0,7.256,7.3082,7.2038,7.2908,227500.0
2008-10-24 14:50:00,8.39,8.49,8.36,8.49,247600.0,7.2995,7.3865,7.2734,7.3865,247600.0
2008-10-24 14:55:00,8.49,8.52,8.47,8.5,284600.0,7.3865,7.4126,7.3691,7.3952,284600.0
2008-10-24 15:00:00,8.49,8.63,8.48,8.56,434500.0,7.3865,7.5083,7.3778,7.4474,434500.0
2008-10-24 15:05:00,8.56,8.56,8.51,8.53,191600.0,7.4474,7.4474,7.4039,7.4213,191600.0
2008-10-24 15:10:00,8.54,8.6,8.46,8.46,372000.0,7.43,7.4822,7.3604,7.3604,372000.0
2008-10-24 15:15:00,8.45,8.51,8.45,8.46,246500.0,7.3517,7.4039,7.3517,7.3604,246500.0
2008-10-24 15:20:00,8.45,8.47,8.38,8.44,266300.0,7.3517,7.3691,7.2908,7.343,266300.0
2008-10-24 15:25:00,8.44,8.46,8.41,8.45,274800.0,7.343,7.3604,7.3169,7.3517,274800.0
2008-10-24 15:30:00,8.45,8.46,8.41,8.44,240900.0,7.3517,7.3604,7.3169,7.343,240900.0
2008-10-24 15:35:00,8.44,8.46,8.36,8.38,229000.0,7.343,7.3604,7.2734,7.2908,229000.0
2008-10-24 15:40:00,8.37,8.42,8.36,8.41,366700.0,7.2821,7.3256,7.2734,7.3169,366700.0
2008-10-24 15:45:00,8.41,8.46,8.41,8.45,298000.0,7.3169,7.3604,7.3169,7.3517,298000.0
2008-10-24 15:50:00,8.45,8.5,8.43,8.44,428800.0,7.3517,7.3952,7.3343,7.343,428800.0
2008-10-24 15:55:00,8.44,8.5,8.34,8.37,658300.0,7.343,7.3952,7.256,7.2821,658300.0
2008-10-27 09:30:00,8.64,8.68,8.49,8.49,128900.0,7.517,7.5518,7.3865,7.3865,128900.0
2008-10-27 09:35:00,8.49,8.63,8.34,8.59,359800.0,7.3865,7.5083,7.256,7.4735,359800.0
2008-10-27 09:40:00,8.59,8.82,8.59,8.8,181500.0,7.4735,7.6736,7.4735,7.6562,181500.0
2008-10-27 09:45:00,8.8,8.8,8.75,8.78,338900.0,7.6562,7.6562,7.6127,7.6388,338900.0
2008-10-27 09:50:00,8.78,8.84,8.77,8.79,285800.0,7.6388,7.691,7.6301,7.6475,285800.0
2008-10-27 09:55:00,8.79,8.83,8.71,8.72,399100.0,7.6475,7.6823,7.5779,7.5866,399100.0
2008-10-27 10:00:00,8.72,8.84,8.72,8.8,209200.0,7.5866,7.691,7.5866,7.6562,209200.0
2008-10-27 10:05:00,8.8,8.83,8.77,8.8,378200.0,7.6562,7.6823,7.6301,7.6562,378200.0
2008-10-27 10:10:00,8.8,8.83,8.76,8.76,337300.0,7.6562,7.6823,7.6214,7.6214,337300.0
2008-10-27 10:15:00,8.76,8.8,8.71,8.71,166700.0,7.6214,7.6562,7.5779,7.5779,166700.0
2008-10-27 10:20:00,8.71,8.71,8.58,8.65,202800.0,7.5779,7.5779,7.4648,7.5257,202800.0
2008-10-27 10:25:00,8.65,8.7,8.62,8.67,184400.0,7.5257,7.5692,7.4996,7.5431,184400.0
2008-10-27 10:30:00,8.67,8.68,8.55,8.55,154600.0,7.5431,7.5518,7.4387,7.4387,154600.0
2008-10-27 10:35:00,8.56,8.56,8.44,8.45,179800.0,7.4474,7.4474,7.343,7.3517,179800.0
2008-10-27 10:40:00,8.46,8.5,8.46,8.5,268500.0,7.3604,7.3952,7.3604,7.3952,268500.0
2008-10-27 10:45:00,8.5,8.59,8.5,8.59,206500.0,7.3952,7.4735,7.3952,7.4735,206500.0
2008-10-27 10:50:00,8.58,8.6,8.5,8.52,205200.0,7.4648,7.4822,7.3952,7.4126,205200.0
2008-10-27 10:55:00,8.51,8.6,8.51,8.59,178200.0,7.4039,7.4822,7.4039,7.4735,178200.0
2008-10-27 11:00:00,8.6,8.63,8.54,8.54,213700.0,7.4822,7.5083,7.43,7.43,213700.0
2008-10-27 11:05:00,8.54,8.59,8.52,8.55,142000.0,7.43,7.4735,7.4126,7.4387,142000.0
2008-10-27 11:10:00,8.55,8.58,8.54,8.56,95300.0,7.4387,7.4648,7.43,7.4474,95300.0
2008-10-27 11:15:00,8.56,8.66,8.56,8.6,235600.0,7.4474,7.5344,7.4474,7.4822,235600.0
2008-10-27 11:20:00,8.61,8.64,8.55,8.55,285600.0,7.4909,7.517,7.4387,7.4387,285600.0
2008-10-27 11:25:00,8.55,8.58,8.51,8.58,231800.0,7.4387,7.4648,7.4039,7.4648,231800.0
2008-10-27 11:30:00,8.58,8.6,8.42,8.48,190200.0,7.4648,7.4822,7.3256,7.3778,190200.0
2008-10-27 11:35:00,8.49,8.53,8.47,8.47,162200.0,7.3865,7.4213,7.3691,7.3691,162200.0
2008-10-27 11:40:00,8.48,8.5,8.42,8.46,273200.0,7.3778,7.3952,7.3256,7.3604,273200.0
2008-10-27 11:45:00,8.46,8.5,8.42,8.42,137400.0,7.3604,7.3952,7.3256,7.3256,137400.0
2008-10-27 11:50:00,8.43,8.44,8.41,8.41,189900.0,7.3343,7.343,7.3169,7.3169,189900.0
2008-10-27 11:55:00,8.41,8.42,8.34,8.4,148800.0,7.3169,7.3256,7.256,7.3082,148800.0
2008-10-27 12:00:00,8.4,8.43,8.36,8.36,120500.0,7.3082,7.3343,7.2734,7.2734,120500.0
2008-10-27 12:05:00,8.37,8.45,8.34,8.44,133800.0,7.2821,7.3517,7.256,7.343,133800.0
2008-10-27 12:10:00,8.44,8.45,8.35,8.38,123500.0,7.343,7.3517,7.2647,7.2908,123500.0
2008-10-27 12:15:00,8.38,8.38,8.3,8.3,122000.0,7.2908,7.2908,7.2212,7.2212,122000.0
2008-10-27 12:20:00,8.3,8.31,8.25,8.26,125900.0,7.2212,7.2299,7.1777,7.1864,125900.0
2008-10-27 12:25:00,8.26,8.3,8.22,8.22,82800.0,7.1864,7.2212,7.1516,7.1516,82800.0
2008-10-27 12:30:00,8.23,8.26,8.21,8.25,97600.0,7.1603,7.1864,7.1429,7.1777,97600.0
2008-10-27 12:35:00,8.26,8.33,8.23,8.28,133900.0,7.1864,7.2473,7.1603,7.2038,133900.0
2008-10-27 12:40:00,8.28,8.34,8.24,8.29,133100.0,7.2038,7.256,7.169,7.2125,133100.0
2008-10-27 12:45:00,8.29,8.29,8.2,8.22,75600.0,7.2125,7.2125,7.1342,7.1516,75600.0
2008-10-27 12:50:00,8.22,8.31,8.2,8.31,118900.0,7.1516,7.2299,7.1342,7.2299,118900.0
2008-10-27 12:55:00,8.31,8.31,8.27,8.28,66100.0,7.2299,7.2299,7.1951,7.2038,66100.0
2008-10-27 13:00:00,8.28,8.31,8.27,8.29,110100.0,7.2038,7.2299,7.1951,7.2125,110100.0
2008-10-27 13:05:00,8.28,8.28,8.2,8.2,61000.0,7.2038,7.2038,7.1342,7.1342,61000.0
2008-10-27 13:10:00,8.2,8.22,8.11,8.15,121400.0,7.1342,7.1516,7.0559,7.0907,121400.0
2008-10-27 13:15:00,8.16,8.16,8.1,8.1,81700.0,7.0994,7.0994,7.0472,7.0472,81700.0
2008-10-27 13:20:00,8.11,8.14,8.11,8.13,129000.0,7.0559,7.082,7.0559,7.0733,129000.0
2008-10-27 13:25:00,8.14,8.17,8.13,8.16,108300.0,7.082,7.1081,7.0733,7.0994,108300.0
2008-10-27 13:30:00,8.15,8.18,8.14,8.14,146500.0,7.0907,7.1168,7.082,7.082,146500.0
2008-10-27 13:35:00,8.14,8.14,8.04,8.04,204400.0,7.082,7.082,6.995,6.995,204400.0
2008-10-27 13:40:00,8.05,8.12,8.05,8.11,127600.0,7.0037,7.0646,7.0037,7.0559,127600.0
2008-10-27 13:45:00,8.11,8.13,8.04,8.05,129700.0,7.0559,7.0733,6.995,7.0037,129700.0
2008-10-27 13:50:00,8.05,8.05,8.01,8.05,110100.0,7.0037,7.0037,6.9689,7.0037,110100.0
2008-10-27 13:55:00,8.04,8.08,8.03,8.03,79800.0,6.995,7.0298,6.9863,6.9863,79800.0
2008-10-27 14:00:00,8.03,8.05,8.01,8.04,139000.0,6.9863,7.0037,6.9689,6.995,139000.0
2008-10-27 14:05:00,8.04,8.04,8.01,8.03,94500.0,6.995,6.995,6.9689,6.9863,94500.0
2008-10-27 14:10:00,8.03,8.07,8.03,8.04,141400.0,6.9863,7.0211,6.9863,6.995,141400.0
2008-10-27 14:15:00,8.05,8.06,8.01,8.03,129100.0,7.0037,7.0124,6.9689,6.9863,129100.0
2008-10-27 14:20:00,8.03,8.05,7.97,7.98,391500.0,6.9863,7.0037,6.9341,6.9428,391500.0
2008-10-27 14:25:00,7.98,7.98,7.9,7.91,318500.0,6.9428,6.9428,6.8732,6.8819,318500.0
2008-10-27 14:30:00,7.91,7.93,7.87,7.88,339600.0,6.8819,6.8993,6.8471,6.8558,339600.0
2008-10-27 14:35:00,7.87,7.91,7.87,7.88,205800.0,6.8471,6.8819,6.8471,6.8558,205800.0
2008-10-27 14:40:00,7.88,7.9,7.85,7.85,355700.0,6.8558,6.8732,6.8297,6.8297,355700.0
2008-10-27 14:45:00,7.86,7.9,7.85,7.87,248000.0,6.8384,6.8732,6.8297,6.8471,248000.0
2008-10-27 14:50:00,7.87,7.89,7.87,7.87,157700.0,6.8471,6.8645,6.8471,6.8471,157700.0
2008-10-27 14:55:00,7.88,7.89,7.85,7.85,226500.0,6.8558,6.8645,6.8297,6.8297,226500.0
2008-10-27 15:00:00,7.85,7.86,7.73,7.74,379700.0,6.8297,6.8384,6.7253,6.734,379700.0
2008-10-27 15:05:00,7.74,7.77,7.73,7.75,398800.0,6.734,6.7601,6.7253,6.7427,398800.0
2008-10-27 15:10:00,7.75,7.75,7.71,7.74,322600.0,6.7427,6.7427,6.7079,6.734,322600.0
2008-10-27 15:15:00,7.74,7.75,7.66,7.67,268200.0,6.734,6.7427,6.6644,6.6731,268200.0
2008-10-27 15:20:00,7.67,7.69,7.6,7.67,362800.0,6.6731,6.6905,6.6122,6.6731,362800.0
2008-10-27 15:25:00,7.69,7.71,7.62,7.67,395000.0,6.6905,6.7079,6.6296,6.6731,395000.0
2008-10-27 15:30:00,7.67,7.74,7.66,7.66,280400.0,6.6731,6.734,6.6644,6.6644,280400.0
2008-10-27 15:35:00,7.66,7.7,7.64,7.67,321000.0,6.6644,6.6992,6.647,6.6731,321000.0
2008-10-27 15:40:00,7.67,7.69,7.65,7.65,446100.0,6.6731,6.6905,6.6557,6.6557,446100.0
2008-10-27 15:45:00,7.65,7.75,7.63,7.65,752000.0,6.6557,6.7427,6.6383,6.6557,752000.0
2008-10-27 15:50:00,7.65,7.67,7.6,7.61,373700.0,6.6557,6.6731,6.6122,6.6209,373700.0
2008-10-27 15:55:00,7.61,7.65,7.51,7.56,758000.0,6.6209,6.6557,6.5339,6.5774,758000.0
2008-10-28 09:30:00,8.11,8.42,7.97,8.19,457800.0,7.0559,7.3256,6.9341,7.1255,457800.0
2008-10-28 09:35:00,8.2,8.2,8.0,8.0,264100.0,7.1342,7.1342,6.9602,6.9602,264100.0
2008-10-28 09:40:00,8.0,8.14,7.97,8.04,261300.0,6.9602,7.082,6.9341,6.995,261300.0
2008-10-28 09:45:00,8.04,8.07,8.0,8.01,206700.0,6.995,7.0211,6.9602,6.9689,206700.0
2008-10-28 09:50:00,8.0,8.1,7.98,8.1,283000.0,6.9602,7.0472,6.9428,7.0472,283000.0
2008-10-28 09:55:00,8.1,8.13,7.88,7.88,245400.0,7.0472,7.0733,6.8558,6.8558,245400.0
2008-10-28 10:00:00,7.88,7.89,7.71,7.75,238500.0,6.8558,6.8645,6.7079,6.7427,238500.0
2008-10-28 10:05:00,7.75,7.82,7.66,7.66,341300.0,6.7427,6.8036,6.6644,6.6644,341300.0
2008-10-28 10:10:00,7.66,7.8,7.62,7.67,310400.0,6.6644,6.7862,6.6296,6.6731,310400.0
2008-10-28 10:15:00,7.67,7.67,7.56,7.66,184900.0,6.6731,6.6731,6.5774,6.6644,184900.0
2008-10-28 10:20:00,7.66,7.66,7.57,7.62,162100.0,6.6644,6.6644,6.5861,6.6296,162100.0
2008-10-28 10:25:00,7.62,7.71,7.56,7.56,192900.0,6.6296,6.7079,6.5774,6.5774,192900.0
2008-10-28 10:30:00,7.56,7.57,7.46,7.48,254200.0,6.5774,6.5861,6.4904,6.5078,254200.0
2008-10-28 10:35:00,7.48,7.5,7.4,7.41,171300.0,6.5078,6.5252,6.4382,6.4469,171300.0
2008-10-28 10:40:00,7.41,7.41,7.25,7.3,258000.0,6.4469,6.4469,6.3077,6.3512,258000.0
2008-10-28 10:45:00,7.3,7.35,7.24,7.32,208600.0,6.3512,6.3947,6.299,6.3686,208600.0
2008-10-28 10:50:00,7.32,7.35,7.27,7.27,216000.0,6.3686,6.3947,6.3251,6.3251,216000.0
2008-10-28 10:55:00,7.27,7.28,7.2,7.25,173100.0,6.3251,6.3338,6.2642,6.3077,173100.0
2008-10-28 11:00:00,7.26,7.54,7.25,7.5,252900.0,6.3164,6.56,6.3077,6.5252,252900.0
2008-10-28 11:05:00,7.51,7.59,7.46,7.51,215900.0,6.5339,6.6035,6.4904,6.5339,215900.0
2008-10-28 11:10:00,7.51,7.66,7.51,7.65,206400.0,6.5339,6.6644,6.5339,6.6557,206400.0
2008-10-28 11:15:00,7.66,7.68,7.55,7.6,198400.0,6.6644,6.6818,6.5687,6.6122,198400.0
2008-10-28 11:20:00,7.6,7.67,7.57,7.57,132100.0,6.6122,6.6731,6.5861,6.5861,132100.0
2008-10-28 11:25:00,7.57,7.72,7.56,7.72,81200.0,6.5861,6.7166,6.5774,6.7166,81200.0
2008-10-28 11:30:00,7.72,7.8,7.68,7.77,212100.0,6.7166,6.7862,6.6818,6.7601,212100.0
2008-10-28 11:35:00,7.78,7.79,7.68,7.7,288000.0,6.7688,6.7775,6.6818,6.6992,288000.0
2008-10-28 11:40:00,7.69,7.76,7.61,7.72,188400.0,6.6905,6.7514,6.6209,6.7166,188400.0
2008-10-28 11:45:00,7.71,7.73,7.62,7.64,196500.0,6.7079,6.7253,6.6296,6.647,196500.0
2008-10-28 11:50:00,7.65,7.68,7.58,7.59,74300.0,6.6557,6.6818,6.5948,6.6035,74300.0
2008-10-28 11:55:00,7.59,7.71,7.59,7.6,238600.0,6.6035,6.7079,6.6035,6.6122,238600.0
2008-10-28 12:00:00,7.6,7.6,7.53,7.57,58300.0,6.6122,6.6122,6.5513,6.5861,58300.0
2008-10-28 12:05:00,7.56,7.61,7.56,7.58,52200.0,6.5774,6.6209,6.5774,6.5948,52200.0
2008-10-28 12:10:00,7.57,7.63,7.56,7.63,56000.0,6.5861,6.6383,6.5774,6.6383,56000.0
2008-10-28 12:15:00,7.63,7.66,7.59,7.59,97500.0,6.6383,6.6644,6.6035,6.6035,97500.0
2008-10-28 12:20:00,7.59,7.6,7.45,7.45,157800.0,6.6035,6.6122,6.4817,6.4817,157800.0
2008-10-28 12:25:00,7.45,7.46,7.36,7.44,147900.0,6.4817,6.4904,6.4034,6.473,147900.0
2008-10-28 12:30:00,7.45,7.53,7.43,7.49,103000.0,6.4817,6.5513,6.4643,6.5165,103000.0
2008-10-28 12:35:00,7.5,7.53,7.44,7.48,73300.0,6.5252,6.5513,6.473,6.5078,73300.0
2008-10-28 12:40:00,7.47,7.58,7.43,7.57,105400.0,6.4991,6.5948,6.4643,6.5861,105400.0
2008-10-28 12:45:00,7.57,7.58,7.55,7.57,97500.0,6.5861,6.5948,6.5687,6.5861,97500.0
2008-10-28 12:50:00,7.57,7.62,7.55,7.57,70100.0,6.5861,6.6296,6.5687,6.5861,70100.0
2008-10-28 12:55:00,7.57,7.6,7.55,7.59,51100.0,6.5861,6.6122,6.5687,6.6035,51100.0
2008-10-28 13:00:00,7.58,7.61,7.52,7.6,114300.0,6.5948,6.6209,6.5426,6.6122,114300.0
2008-10-28 13:05:00,7.59,7.7,7.59,7.69,120900.0,6.6035,6.6992,6.6035,6.6905,120900.0
2008-10-28 13:10:00,7.69,7.7,7.66,7.66,180700.0,6.6905,6.6992,6.6644,6.6644,180700.0
2008-10-28 13:15:00,7.66,7.68,7.62,7.66,65700.0,6.6644,6.6818,6.6296,6.6644,65700.0
2008-10-28 13:20:00,7.66,7.67,7.64,7.66,94700.0,6.6644,6.6731,6.647,6.6644,94700.0
2008-10-28 13:25:00,7.66,7.66,7.56,7.62,125100.0,6.6644,6.6644,6.5774,6.6296,125100.0
2008-10-28 13:30:00,7.63,7.63,7.57,7.58,50800.0,6.6383,6.6383,6.5861,6.5948,50800.0
2008-10-28 13:35:00,7.58,7.59,7.55,7.58,49000.0,6.5948,6.6035,6.5687,6.5948,49000.0
2008-10-28 13:40:00,7.58,7.6,7.54,7.56,69900.0,6.5948,6.6122,6.56,6.5774,69900.0
2008-10-28 13:45:00,7.55,7.61,7.54,7.55,100300.0,6.5687,6.6209,6.56,6.5687,100300.0
2008-10-28 13:50:00,7.54,7.55,7.52,7.54,41200.0,6.56,6.5687,6.5426,6.56,41200.0
2008-10-28 13:55:00,7.54,7.55,7.42,7.46,133900.0,6.56,6.5687,6.4556,6.4904,133900.0
2008-10-28 14:00:00,7.46,7.49,7.44,7.45,40600.0,6.4904,6.5165,6.473,6.4817,40600.0
2008-10-28 14:05:00,7.46,7.53,7.46,7.53,111100.0,6.4904,6.5513,6.4904,6.5513,111100.0
2008-10-28 14:10:00,7.53,7.61,7.52,7.6,93500.0,6.5513,6.6209,6.5426,6.6122,93500.0
2008-10-28 14:15:00,7.61,7.68,7.6,7.6,139100.0,6.6209,6.6818,6.6122,6.6122,139100.0
2008-10-28 14:20:00,7.61,7.69,7.6,7.68,183300.0,6.6209,6.6905,6.6122,6.6818,183300.0
2008-10-28 14:25:00,7.68,7.71,7.61,7.71,149100.0,6.6818,6.7079,6.6209,6.7079,149100.0
2008-10-28 14:30:00,7.71,7.84,7.7,7.77,203200.0,6.7079,6.821,6.6992,6.7601,203200.0
2008-10-28 14:35:00,7.77,7.84,7.77,7.82,315900.0,6.7601,6.821,6.7601,6.8036,315900.0
2008-10-28 14:40:00,7.83,8.0,7.8,7.98,373400.0,6.8123,6.9602,6.7862,6.9428,373400.0
2008-10-28 14:45:00,7.97,7.99,7.93,7.99,252600.0,6.9341,6.9515,6.8993,6.9515,252600.0
2008-10-28 14:50:00,7.99,8.03,7.95,8.0,311300.0,6.9515,6.9863,6.9167,6.9602,311300.0
2008-10-28 14:55:00,7.99,8.05,7.98,7.98,244900.0,6.9515,7.0037,6.9428,6.9428,244900.0
2008-10-28 15:00:00,7.99,8.03,7.91,7.94,204700.0,6.9515,6.9863,6.8819,6.908,204700.0
2008-10-28 15:05:00,7.94,7.94,7.83,7.83,150300.0,6.908,6.908,6.8123,6.8123,150300.0
2008-10-28 15:10:00,7.83,7.97,7.83,7.97,322900.0,6.8123,6.9341,6.8123,6.9341,322900.0
2008-10-28 15:15:00,7.97,8.0,7.91,8.0,263700.0,6.9341,6.9602,6.8819,6.9602,263700.0
2008-10-28 15:20:00,7.99,8.06,7.98,8.03,333700.0,6.9515,7.0124,6.9428,6.9863,333700.0
2008-10-28 15:25:00,8.03,8.06,7.99,8.05,279300.0,6.9863,7.0124,6.9515,7.0037,279300.0
2008-10-28 15:30:00,8.05,8.05,7.95,8.03,334500.0,7.0037,7.0037,6.9167,6.9863,334500.0
2008-10-28 15:35:00,8.03,8.13,8.02,8.05,426300.0,6.9863,7.0733,6.9776,7.0037,426300.0
2008-10-28 15:40:00,8.05,8.14,8.05,8.12,342400.0,7.0037,7.082,7.0037,7.0646,342400.0
2008-10-28 15:45:00,8.11,8.11,8.06,8.08,289200.0,7.0559,7.0559,7.0124,7.0298,289200.0
2008-10-28 15:50:00,8.08,8.16,8.07,8.15,403200.0,7.0298,7.0994,7.0211,7.0907,403200.0
2008-10-28 15:55:00,8.13,8.2,8.13,8.18,463500.0,7.0733,7.1342,7.0733,7.1168,463500.0
2008-10-29 09:30:00,8.04,8.04,7.77,8.0,65400.0,6.995,6.995,6.7601,6.9602,65400.0
2008-10-29 09:35:00,8.0,8.0,7.75,7.79,194700.0,6.9602,6.9602,6.7427,6.7775,194700.0
2008-10-29 09:40:00,7.8,8.04,7.8,8.0,209200.0,6.7862,6.995,6.7862,6.9602,209200.0
2008-10-29 09:45:00,8.0,8.01,7.93,7.99,101300.0,6.9602,6.9689,6.8993,6.9515,101300.0
2008-10-29 09:50:00,7.98,7.98,7.86,7.89,106000.0,6.9428,6.9428,6.8384,6.8645,106000.0
2008-10-29 09:55:00,7.88,8.0,7.87,7.97,111700.0,6.8558,6.9602,6.8471,6.9341,111700.0
2008-10-29 10:00:00,7.96,7.99,7.93,7.97,281700.0,6.9254,6.9515,6.8993,6.9341,281700.0
2008-10-29 10:05:00,7.99,8.13,7.98,8.12,351400.0,6.9515,7.0733,6.9428,7.0646,351400.0
2008-10-29 10:10:00,8.12,8.25,8.1,8.25,384900.0,7.0646,7.1777,7.0472,7.1777,384900.0
2008-10-29 10:15:00,8.25,8.35,8.22,8.23,452300.0,7.1777,7.2647,7.1516,7.1603,452300.0
2008-10-29 10:20:00,8.22,8.35,8.14,8.29,303100.0,7.1516,7.2647,7.082,7.2125,303100.0
2008-10-29 10:25:00,8.29,8.46,8.27,8.44,236100.0,7.2125,7.3604,7.1951,7.343,236100.0
2008-10-29 10:30:00,8.44,8.47,8.22,8.23,178400.0,7.343,7.3691,7.1516,7.1603,178400.0
2008-10-29 10:35:00,8.23,8.23,8.04,8.11,351600.0,7.1603,7.1603,6.995,7.0559,351600.0
2008-10-29 10:40:00,8.11,8.13,7.97,8.01,277800.0,7.0559,7.0733,6.9341,6.9689,277800.0
2008-10-29 10:45:00,8.01,8.16,8.01,8.04,240300.0,6.9689,7.0994,6.9689,6.995,240300.0
2008-10-29 10:50:00,8.05,8.11,7.97,7.97,70400.0,7.0037,7.0559,6.9341,6.9341,70400.0
2008-10-29 10:55:00,7.97,8.03,7.94,7.96,134500.0,6.9341,6.9863,6.908,6.9254,134500.0
2008-10-29 11:00:00,7.97,8.04,7.95,7.98,92200.0,6.9341,6.995,6.9167,6.9428,92200.0
2008-10-29 11:05:00,7.99,8.03,7.97,8.02,110100.0,6.9515,6.9863,6.9341,6.9776,110100.0
2008-10-29 11:10:00,8.02,8.02,7.95,8.01,136400.0,6.9776,6.9776,6.9167,6.9689,136400.0
2008-10-29 11:15:00,8.01,8.02,7.96,8.02,110700.0,6.9689,6.9776,6.9254,6.9776,110700.0
2008-10-29 11:20:00,8.02,8.17,8.01,8.16,1374000.0,6.9776,7.1081,6.9689,7.0994,1374000.0
2008-10-29 11:25:00,8.16,8.16,8.08,8.14,148000.0,7.0994,7.0994,7.0298,7.082,148000.0
2008-10-29 11:30:00,8.13,8.16,8.11,8.13,72400.0,7.0733,7.0994,7.0559,7.0733,72400.0
2008-10-29 11:35:00,8.14,8.21,8.12,8.21,197700.0,7.082,7.1429,7.0646,7.1429,197700.0
2008-10-29 11:40:00,8.21,8.24,8.16,8.19,166800.0,7.1429,7.169,7.0994,7.1255,166800.0
2008-10-29 11:45:00,8.19,8.29,8.16,8.24,449900.0,7.1255,7.2125,7.0994,7.169,449900.0
2008-10-29 11:50:00,8.24,8.26,8.19,8.23,155800.0,7.169,7.1864,7.1255,7.1603,155800.0
2008-10-29 11:55:00,8.23,8.23,8.15,8.15,75200.0,7.1603,7.1603,7.0907,7.0907,75200.0
2008-10-29 12:00:00,8.15,8.17,8.05,8.06,144800.0,7.0907,7.1081,7.0037,7.0124,144800.0
2008-10-29 12:05:00,8.05,8.12,8.04,8.09,142200.0,7.0037,7.0646,6.995,7.0385,142200.0
2008-10-29 12:10:00,8.09,8.11,8.05,8.06,97800.0,7.0385,7.0559,7.0037,7.0124,97800.0
2008-10-29 12:15:00,8.05,8.12,8.01,8.11,139700.0,7.0037,7.0646,6.9689,7.0559,139700.0
2008-10-29 12:20:00,8.12,8.19,8.11,8.17,137900.0,7.0646,7.1255,7.0559,7.1081,137900.0
2008-10-29 12:25:00,8.18,8.23,8.16,8.19,165400.0,7.1168,7.1603,7.0994,7.1255,165400.0
2008-10-29 12:30:00,8.19,8.2,8.02,8.03,124000.0,7.1255,7.1342,6.9776,6.9863,124000.0
2008-10-29 12:35:00,8.03,8.12,8.03,8.12,93400.0,6.9863,7.0646,6.9863,7.0646,93400.0
2008-10-29 12:40:00,8.11,8.15,8.11,8.11,105300.0,7.0559,7.0907,7.0559,7.0559,105300.0
2008-10-29 12:45:00,8.11,8.11,8.08,8.09,53200.0,7.0559,7.0559,7.0298,7.0385,53200.0
2008-10-29 12:50:00,8.08,8.09,8.03,8.03,157100.0,7.0298,7.0385,6.9863,6.9863,157100.0
2008-10-29 12:55:00,8.03,8.03,7.93,7.96,176100.0,6.9863,6.9863,6.8993,6.9254,176100.0
2008-10-29 13:00:00,7.96,8.01,7.91,7.96,129600.0,6.9254,6.9689,6.8819,6.9254,129600.0
2008-10-29 13:05:00,7.96,8.0,7.94,7.98,72200.0,6.9254,6.9602,6.908,6.9428,72200.0
2008-10-29 13:10:00,7.99,8.01,7.96,7.97,34200.0,6.9515,6.9689,6.9254,6.9341,34200.0
2008-10-29 13:15:00,7.97,7.99,7.96,7.98,15400.0,6.9341,6.9515,6.9254,6.9428,15400.0
2008-10-29 13:20:00,7.97,8.03,7.95,8.03,108900.0,6.9341,6.9863,6.9167,6.9863,108900.0
2008-10-29 13:25:00,8.03,8.03,7.99,7.99,27900.0,6.9863,6.9863,6.9515,6.9515,27900.0
2008-10-29 13:30:00,7.99,8.05,7.99,8.03,55800.0,6.9515,7.0037,6.9515,6.9863,55800.0
2008-10-29 13:35:00,8.02,8.14,8.02,8.14,160300.0,6.9776,7.082,6.9776,7.082,160300.0
2008-10-29 13:40:00,8.13,8.14,8.11,8.13,68400.0,7.0733,7.082,7.0559,7.0733,68400.0
2008-10-29 13:45:00,8.14,8.27,8.14,8.21,168700.0,7.082,7.1951,7.082,7.1429,168700.0
2008-10-29 13:50:00,8.21,8.28,8.17,8.26,77500.0,7.1429,7.2038,7.1081,7.1864,77500.0
2008-10-29 13:55:00,8.26,8.26,8.14,8.17,181100.0,7.1864,7.1864,7.082,7.1081,181100.0
2008-10-29 14:00:00,8.16,8.19,8.09,8.09,112300.0,7.0994,7.1255,7.0385,7.0385,112300.0
2008-10-29 14:05:00,8.08,8.11,8.02,8.08,128100.0,7.0298,7.0559,6.9776,7.0298,128100.0
2008-10-29 14:10:00,8.08,8.21,8.06,8.16,69600.0,7.0298,7.1429,7.0124,7.0994,69600.0
2008-10-29 14:15:00,8.16,8.2,7.91,8.15,200200.0,7.0994,7.1342,6.8819,7.0907,200200.0
2008-10-29 14:20:00,8.15,8.21,7.94,8.0,324700.0,7.0907,7.1429,6.908,6.9602,324700.0
2008-10-29 14:25:00,8.0,8.08,7.95,8.06,399800.0,6.9602,7.0298,6.9167,7.0124,399800.0
2008-10-29 14:30:00,8.07,8.07,7.88,7.94,394800.0,7.0211,7.0211,6.8558,6.908,394800.0
2008-10-29 14:35:00,7.94,8.05,7.94,8.04,231500.0,6.908,7.0037,6.908,6.995,231500.0
2008-10-29 14:40:00,8.05,8.19,8.04,8.1,173800.0,7.0037,7.1255,6.995,7.0472,173800.0
2008-10-29 14:45:00,8.1,8.18,8.09,8.16,214900.0,7.0472,7.1168,7.0385,7.0994,214900.0
2008-10-29 14:50:00,8.16,8.16,8.0,8.0,214700.0,7.0994,7.0994,6.9602,6.9602,214700.0
2008-10-29 14:55:00,8.0,8.1,7.96,8.06,329000.0,6.9602,7.0472,6.9254,7.0124,329000.0
2008-10-29 15:00:00,8.07,8.1,7.78,7.83,991400.0,7.0211,7.0472,6.7688,6.8123,991400.0
2008-10-29 15:05:00,7.83,7.96,7.75,7.94,976800.0,6.8123,6.9254,6.7427,6.908,976800.0
2008-10-29 15:10:00,7.95,8.01,7.91,7.98,700500.0,6.9167,6.9689,6.8819,6.9428,700500.0
2008-10-29 15:15:00,7.98,8.05,7.95,8.04,337800.0,6.9428,7.0037,6.9167,6.995,337800.0
2008-10-29 15:20:00,8.04,8.08,8.01,8.03,746900.0,6.995,7.0298,6.9689,6.9863,746900.0
2008-10-29 15:25:00,8.03,8.07,7.93,7.93,359900.0,6.9863,7.0211,6.8993,6.8993,359900.0
2008-10-29 15:30:00,7.94,7.97,7.87,7.9,353900.0,6.908,6.9341,6.8471,6.8732,353900.0
2008-10-29 15:35:00,7.9,7.94,7.85,7.9,580200.0,6.8732,6.908,6.8297,6.8732,580200.0
2008-10-29 15:40:00,7.91,7.95,7.89,7.92,450600.0,6.8819,6.9167,6.8645,6.8906,450600.0
2008-10-29 15:45:00,7.92,7.95,7.89,7.89,352800.0,6.8906,6.9167,6.8645,6.8645,352800.0
2008-10-29 15:50:00,7.9,7.92,7.79,7.85,493400.0,6.8732,6.8906,6.7775,6.8297,493400.0
2008-10-29 15:55:00,7.85,8.13,7.8,8.01,1521400.0,6.8297,7.0733,6.7862,6.9689,1521400.0
2008-10-30 09:30:00,8.65,8.79,8.48,8.74,385500.0,7.5257,7.6475,7.3778,7.604,385500.0
2008-10-30 09:35:00,8.75,9.16,8.74,9.11,552100.0,7.6127,7.9694,7.604,7.9259,552100.0
2008-10-30 09:40:00,9.12,9.47,8.87,8.88,809400.0,7.9346,8.2391,7.7171,7.7258,809400.0
2008-10-30 09:45:00,8.88,9.07,8.88,9.03,335200.0,7.7258,7.8911,7.7258,7.8563,335200.0
2008-10-30 09:50:00,9.03,9.24,8.95,9.22,329300.0,7.8563,8.039,7.7867,8.0216,329300.0
2008-10-30 09:55:00,9.22,9.24,8.96,8.98,504600.0,8.0216,8.039,7.7954,7.8128,504600.0
2008-10-30 10:00:00,8.98,8.99,8.95,8.98,453000.0,7.8128,7.8215,7.7867,7.8128,453000.0
2008-10-30 10:05:00,8.98,9.08,8.97,9.05,380600.0,7.8128,7.8998,7.8041,7.8737,380600.0
2008-10-30 10:10:00,9.05,9.1,9.01,9.04,358100.0,7.8737,7.9172,7.8389,7.865,358100.0
2008-10-30 10:15:00,9.05,9.25,9.04,9.16,439300.0,7.8737,8.0477,7.865,7.9694,439300.0
2008-10-30 10:20:00,9.17,9.21,9.13,9.21,313100.0,7.9781,8.0129,7.9433,8.0129,313100.0
2008-10-30 10:25:00,9.21,9.41,9.21,9.28,787300.0,8.0129,8.1869,8.0129,8.0738,787300.0
2008-10-30 10:30:00,9.28,9.29,9.16,9.21,350600.0,8.0738,8.0825,7.9694,8.0129,350600.0
2008-10-30 10:35:00,9.2,9.3,9.2,9.27,344800.0,8.0042,8.0912,8.0042,8.0651,344800.0
2008-10-30 10:40:00,9.27,9.28,9.06,9.12,201100.0,8.0651,8.0738,7.8824,7.9346,201100.0
2008-10-30 10:45:00,9.12,9.14,9.07,9.12,120400.0,7.9346,7.952,7.8911,7.9346,120400.0
2008-10-30 10:50:00,9.12,9.25,9.12,9.19,224800.0,7.9346,8.0477,7.9346,7.9955,224800.0
2008-10-30 10:55:00,9.2,9.21,9.15,9.2,203000.0,8.0042,8.0129,7.9607,8.0042,203000.0
2008-10-30 11:00:00,9.2,9.23,9.16,9.18,139000.0,8.0042,8.0303,7.9694,7.9868,139000.0
2008-10-30 11:05:00,9.19,9.24,9.18,9.19,127800.0,7.9955,8.039,7.9868,7.9955,127800.0
2008-10-30 11:10:00,9.2,9.2,9.09,9.1,295200.0,8.0042,8.0042,7.9085,7.9172,295200.0
2008-10-30 11:15:00,9.09,9.13,9.05,9.07,249200.0,7.9085,7.9433,7.8737,7.8911,249200.0
2008-10-30 11:20:00,9.08,9.12,9.05,9.05,128300.0,7.8998,7.9346,7.8737,7.8737,128300.0
2008-10-30 11:25:00,9.06,9.06,8.95,9.02,389800.0,7.8824,7.8824,7.7867,7.8476,389800.0
2008-10-30 11:30:00,9.02,9.06,8.96,8.96,145100.0,7.8476,7.8824,7.7954,7.7954,145100.0
2008-10-30 11:35:00,8.96,9.02,8.95,9.02,205600.0,7.7954,7.8476,7.7867,7.8476,205600.0
2008-10-30 11:40:00,9.01,9.04,8.97,9.0,142800.0,7.8389,7.865,7.8041,7.8302,142800.0
2008-10-30 11:45:00,8.99,9.0,8.98,8.99,304900.0,7.8215,7.8302,7.8128,7.8215,304900.0
2008-10-30 11:50:00,8.98,9.0,8.92,8.94,221100.0,7.8128,7.8302,7.7606,7.778,221100.0
2008-10-30 11:55:00,8.94,9.0,8.93,8.96,199600.0,7.778,7.8302,7.7693,7.7954,199600.0
2008-10-30 12:00:00,8.96,8.99,8.94,8.94,123300.0,7.7954,7.8215,7.778,7.778,123300.0
2008-10-30 12:05:00,8.94,8.96,8.94,8.95,32500.0,7.778,7.7954,7.778,7.7867,32500.0
2008-10-30 12:10:00,8.95,8.96,8.84,8.92,179900.0,7.7867,7.7954,7.691,7.7606,179900.0
2008-10-30 12:15:00,8.93,8.96,8.87,8.91,310900.0,7.7693,7.7954,7.7171,7.7519,310900.0
2008-10-30 12:20:00,8.91,8.96,8.9,8.96,78500.0,7.7519,7.7954,7.7432,7.7954,78500.0
2008-10-30 12:25:00,8.96,9.02,8.93,8.98,250900.0,7.7954,7.8476,7.7693,7.8128,250900.0
2008-10-30 12:30:00,8.99,9.19,8.99,9.17,214600.0,7.8215,7.9955,7.8215,7.9781,214600.0
2008-10-30 12:35:00,9.17,9.17,9.1,9.13,189600.0,7.9781,7.9781,7.9172,7.9433,189600.0
2008-10-30 12:40:00,9.13,9.15,9.08,9.08,136000.0,7.9433,7.9607,7.8998,7.8998,136000.0
2008-10-30 12:45:00,9.09,9.12,9.05,9.05,109800.0,7.9085,7.9346,7.8737,7.8737,109800.0
2008-10-30 12:50:00,9.05,9.06,8.97,8.98,121100.0,7.8737,7.8824,7.8041,7.8128,121100.0
2008-10-30 12:55:00,8.98,8.99,8.96,8.98,112700.0,7.8128,7.8215,7.7954,7.8128,112700.0
2008-10-30 13:00:00,8.98,8.98,8.96,8.98,46600.0,7.8128,7.8128,7.7954,7.8128,46600.0
2008-10-30 13:05:00,8.98,8.99,8.96,8.97,120500.0,7.8128,7.8215,7.7954,7.8041,120500.0
2008-10-30 13:10:00,8.97,9.0,8.92,8.96,230900.0,7.8041,7.8302,7.7606,7.7954,230900.0
2008-10-30 13:15:00,8.96,8.96,8.9,8.91,141100.0,7.7954,7.7954,7.7432,7.7519,141100.0
2008-10-30 13:20:00,8.91,8.93,8.9,8.93,75000.0,7.7519,7.7693,7.7432,7.7693,75000.0
2008-10-30 13:25:00,8.93,8.93,8.86,8.87,62800.0,7.7693,7.7693,7.7084,7.7171,62800.0
2008-10-30 13:30:00,8.86,8.92,8.86,8.91,86300.0,7.7084,7.7606,7.7084,7.7519,86300.0
2008-10-30 13:35:00,8.91,8.97,8.91,8.97,133400.0,7.7519,7.8041,7.7519,7.8041,133400.0
2008-10-30 13:40:00,8.97,8.97,8.9,8.9,86400.0,7.8041,7.8041,7.7432,7.7432,86400.0
2008-10-30 13:45:00,8.9,8.96,8.88,8.93,71100.0,7.7432,7.7954,7.7258,7.7693,71100.0
2008-10-30 13:50:00,8.93,8.96,8.92,8.94,65700.0,7.7693,7.7954,7.7606,7.778,65700.0
2008-10-30 13:55:00,8.95,8.98,8.94,8.95,141900.0,7.7867,7.8128,7.778,7.7867,141900.0
2008-10-30 14:00:00,8.95,9.01,8.95,9.0,224600.0,7.7867,7.8389,7.7867,7.8302,224600.0
2008-10-30 14:05:00,9.0,9.05,8.98,9.03,135800.0,7.8302,7.8737,7.8128,7.8563,135800.0
2008-10-30 14:10:00,9.04,9.09,9.02,9.05,135900.0,7.865,7.9085,7.8476,7.8737,135900.0
2008-10-30 14:15:00,9.05,9.06,8.98,9.0,114000.0,7.8737,7.8824,7.8128,7.8302,114000.0
2008-10-30 14:20:00,9.0,9.09,8.99,9.09,50000.0,7.8302,7.9085,7.8215,7.9085,50000.0
2008-10-30 14:25:00,9.09,9.1,9.05,9.08,139300.0,7.9085,7.9172,7.8737,7.8998,139300.0
2008-10-30 14:30:00,9.08,9.11,9.06,9.1,136500.0,7.8998,7.9259,7.8824,7.9172,136500.0
2008-10-30 14:35:00,9.1,9.1,9.08,9.09,110500.0,7.9172,7.9172,7.8998,7.9085,110500.0
2008-10-30 14:40:00,9.09,9.1,9.04,9.04,122700.0,7.9085,7.9172,7.865,7.865,122700.0
2008-10-30 14:45:00,9.05,9.15,9.0,9.15,181700.0,7.8737,7.9607,7.8302,7.9607,181700.0
2008-10-30 14:50:00,9.15,9.18,9.14,9.15,127600.0,7.9607,7.9868,7.952,7.9607,127600.0
2008-10-30 14:55:00,9.16,9.24,9.16,9.24,263300.0,7.9694,8.039,7.9694,8.039,263300.0
2008-10-30 15:00:00,9.24,9.4,9.22,9.38,435800.0,8.039,8.1782,8.0216,8.1608,435800.0
2008-10-30 15:05:00,9.37,9.44,9.35,9.41,311400.0,8.1521,8.213,8.1347,8.1869,311400.0
2008-10-30 15:10:00,9.39,9.41,9.34,9.35,404000.0,8.1695,8.1869,8.126,8.1347,404000.0
2008-10-30 15:15:00,9.34,9.4,9.33,9.39,351500.0,8.126,8.1782,8.1173,8.1695,351500.0
2008-10-30 15:20:00,9.39,9.48,9.38,9.45,396000.0,8.1695,8.2478,8.1608,8.2217,396000.0
2008-10-30 15:25:00,9.45,9.49,9.38,9.4,439100.0,8.2217,8.2565,8.1608,8.1782,439100.0
2008-10-30 15:30:00,9.4,9.48,9.38,9.45,343000.0,8.1782,8.2478,8.1608,8.2217,343000.0
2008-10-30 15:35:00,9.45,9.46,9.34,9.41,216700.0,8.2217,8.2304,8.126,8.1869,216700.0
2008-10-30 15:40:00,9.41,9.54,9.41,9.53,458300.0,8.1869,8.3,8.1869,8.2913,458300.0
2008-10-30 15:45:00,9.52,9.52,9.34,9.35,259800.0,8.2826,8.2826,8.126,8.1347,259800.0
2008-10-30 15:50:00,9.35,9.44,9.33,9.41,215000.0,8.1347,8.213,8.1173,8.1869,215000.0
2008-10-30 15:55:00,9.42,9.5,9.41,9.45,487600.0,8.1956,8.2652,8.1869,8.2217,487600.0
2008-10-31 09:30:00,9.89,9.89,9.4,9.66,769400.0,8.6046,8.6046,8.1782,8.4044,769400.0
2008-10-31 09:35:00,9.67,9.68,9.55,9.6,344500.0,8.4131,8.4218,8.3087,8.3522,344500.0
2008-10-31 09:40:00,9.59,9.63,9.5,9.5,393600.0,8.3435,8.3783,8.2652,8.2652,393600.0
2008-10-31 09:45:00,9.5,9.63,9.46,9.59,441700.0,8.2652,8.3783,8.2304,8.3435,441700.0
2008-10-31 09:50:00,9.58,9.72,9.58,9.65,603600.0,8.3348,8.4566,8.3348,8.3957,603600.0
2008-10-31 09:55:00,9.66,9.76,9.61,9.76,358300.0,8.4044,8.4914,8.3609,8.4914,358300.0
2008-10-31 10:00:00,9.76,9.9,9.75,9.79,559100.0,8.4914,8.6133,8.4827,8.5175,559100.0
2008-10-31 10:05:00,9.8,9.99,9.79,9.99,485200.0,8.5262,8.6916,8.5175,8.6916,485200.0
2008-10-31 10:10:00,9.99,10.18,9.96,10.1,1067600.0,8.6916,8.8569,8.6655,8.7873,1067600.0
2008-10-31 10:15:00,10.1,10.32,10.06,10.32,875500.0,8.7873,8.9787,8.7525,8.9787,875500.0
2008-10-31 10:20:00,10.32,10.5,10.32,10.48,1024400.0,8.9787,9.1353,8.9787,9.1179,1024400.0
2008-10-31 10:25:00,10.48,10.55,10.39,10.45,1018200.0,9.1179,9.1788,9.0396,9.0918,1018200.0
2008-10-31 10:30:00,10.45,10.54,10.35,10.37,923700.0,9.0918,9.1701,9.0048,9.0222,923700.0
2008-10-31 10:35:00,10.36,10.45,10.36,10.43,535700.0,9.0135,9.0918,9.0135,9.0744,535700.0
2008-10-31 10:40:00,10.43,10.49,10.43,10.47,356400.0,9.0744,9.1266,9.0744,9.1092,356400.0
2008-10-31 10:45:00,10.46,10.49,10.46,10.49,358500.0,9.1005,9.1266,9.1005,9.1266,358500.0
2008-10-31 10:50:00,10.48,10.85,10.46,10.77,1040300.0,9.1179,9.4398,9.1005,9.3702,1040300.0
2008-10-31 10:55:00,10.78,11.0,10.7,10.96,902200.0,9.3789,9.5703,9.3093,9.5355,902200.0
2008-10-31 11:00:00,10.96,11.3,10.94,11.08,1156200.0,9.5355,9.8313,9.5181,9.6399,1156200.0
2008-10-31 11:05:00,11.08,11.1,10.87,10.91,514200.0,9.6399,9.6573,9.4572,9.492,514200.0
2008-10-31 11:10:00,10.91,10.98,10.6,10.73,626800.0,9.492,9.5529,9.2223,9.3354,626800.0
2008-10-31 11:15:00,10.73,11.11,10.73,11.11,576400.0,9.3354,9.666,9.3354,9.666,576400.0
2008-10-31 11:20:00,11.11,11.24,11.04,11.21,571600.0,9.666,9.7791,9.6051,9.753,571600.0
2008-10-31 11:25:00,11.21,11.24,11.13,11.22,596700.0,9.753,9.7791,9.6834,9.7617,596700.0
2008-10-31 11:30:00,11.22,11.25,11.03,11.12,546900.0,9.7617,9.7878,9.5964,9.6747,546900.0
2008-10-31 11:35:00,11.14,11.22,11.08,11.18,354500.0,9.6921,9.7617,9.6399,9.7269,354500.0
2008-10-31 11:40:00,11.18,11.21,11.11,11.14,419600.0,9.7269,9.753,9.666,9.6921,419600.0
2008-10-31 11:45:00,11.15,11.16,11.1,11.13,264900.0,9.7008,9.7095,9.6573,9.6834,264900.0
2008-10-31 11:50:00,11.14,11.18,11.13,11.16,313200.0,9.6921,9.7269,9.6834,9.7095,313200.0
2008-10-31 11:55:00,11.15,11.23,11.12,11.21,355400.0,9.7008,9.7704,9.6747,9.753,355400.0
2008-10-31 12:00:00,11.2,11.25,11.12,11.25,437000.0,9.7443,9.7878,9.6747,9.7878,437000.0
2008-10-31 12:05:00,11.24,11.25,11.2,11.24,482200.0,9.7791,9.7878,9.7443,9.7791,482200.0
2008-10-31 12:10:00,11.25,11.37,11.2,11.28,682700.0,9.7878,9.8922,9.7443,9.8139,682700.0
2008-10-31 12:15:00,11.29,11.29,11.12,11.15,365100.0,9.8226,9.8226,9.6747,9.7008,365100.0
2008-10-31 12:20:00,11.14,11.22,11.03,11.19,265400.0,9.6921,9.7617,9.5964,9.7356,265400.0
2008-10-31 12:25:00,11.2,11.27,11.12,11.18,255400.0,9.7443,9.8052,9.6747,9.7269,255400.0
2008-10-31 12:30:00,11.18,11.2,11.1,11.16,165500.0,9.7269,9.7443,9.6573,9.7095,165500.0
2008-10-31 12:35:00,11.16,11.2,11.15,11.16,189400.0,9.7095,9.7443,9.7008,9.7095,189400.0
2008-10-31 12:40:00,11.16,11.2,11.15,11.2,359000.0,9.7095,9.7443,9.7008,9.7443,359000.0
2008-10-31 12:45:00,11.2,11.25,11.19,11.24,384700.0,9.7443,9.7878,9.7356,9.7791,384700.0
2008-10-31 12:50:00,11.24,11.25,11.2,11.25,164100.0,9.7791,9.7878,9.7443,9.7878,164100.0
2008-10-31 12:55:00,11.24,11.28,11.24,11.24,384500.0,9.7791,9.8139,9.7791,9.7791,384500.0
2008-10-31 13:00:00,11.24,11.25,11.22,11.25,114600.0,9.7791,9.7878,9.7617,9.7878,114600.0
2008-10-31 13:05:00,11.24,11.3,11.24,11.3,334800.0,9.7791,9.8313,9.7791,9.8313,334800.0
2008-10-31 13:10:00,11.3,11.33,11.18,11.25,430000.0,9.8313,9.8574,9.7269,9.7878,430000.0
2008-10-31 13:15:00,11.25,11.55,11.25,11.55,614300.0,9.7878,10.0488,9.7878,10.0488,614300.0
2008-10-31 13:20:00,11.55,11.87,11.53,11.85,686200.0,10.0488,10.3272,10.0314,10.3098,686200.0
2008-10-31 13:25:00,11.86,11.9,11.66,11.68,462400.0,10.3185,10.3533,10.1445,10.1619,462400.0
2008-10-31 13:30:00,11.68,11.79,11.64,11.7,303200.0,10.1619,10.2576,10.1271,10.1793,303200.0
2008-10-31 13:35:00,11.69,11.71,11.54,11.65,236500.0,10.1706,10.188,10.0401,10.1358,236500.0
2008-10-31 13:40:00,11.65,11.66,11.38,11.42,303600.0,10.1358,10.1445,9.9009,9.9357,303600.0
2008-10-31 13:45:00,11.42,11.53,11.42,11.47,319300.0,9.9357,10.0314,9.9357,9.9792,319300.0
2008-10-31 13:50:00,11.47,11.59,11.4,11.57,238000.0,9.9792,10.0836,9.9183,10.0662,238000.0
2008-10-31 13:55:00,11.57,11.6,11.52,11.58,170300.0,10.0662,10.0923,10.0227,10.0749,170300.0
2008-10-31 14:00:00,11.6,11.61,11.48,11.53,358800.0,10.0923,10.101,9.9879,10.0314,358800.0
2008-10-31 14:05:00,11.53,11.6,11.5,11.58,271600.0,10.0314,10.0923,10.0053,10.0749,271600.0
2008-10-31 14:10:00,11.58,11.58,11.42,11.42,219300.0,10.0749,10.0749,9.9357,9.9357,219300.0
2008-10-31 14:15:00,11.42,11.44,11.24,11.25,370500.0,9.9357,9.9531,9.7791,9.7878,370500.0
2008-10-31 14:20:00,11.24,11.25,10.96,10.97,920700.0,9.7791,9.7878,9.5355,9.5442,920700.0
2008-10-31 14:25:00,10.98,11.1,10.79,10.86,508200.0,9.5529,9.6573,9.3876,9.4485,508200.0
2008-10-31 14:30:00,10.86,11.04,10.75,11.03,351000.0,9.4485,9.6051,9.3528,9.5964,351000.0
2008-10-31 14:35:00,11.03,11.09,10.97,11.03,364500.0,9.5964,9.6486,9.5442,9.5964,364500.0
2008-10-31 14:40:00,11.03,11.06,10.9,10.98,379400.0,9.5964,9.6225,9.4833,9.5529,379400.0
2008-10-31 14:45:00,10.99,11.0,10.75,10.82,213100.0,9.5616,9.5703,9.3528,9.4137,213100.0
2008-10-31 14:50:00,10.81,10.92,10.81,10.88,160000.0,9.405,9.5007,9.405,9.4659,160000.0
2008-10-31 14:55:00,10.89,10.94,10.81,10.86,163800.0,9.4746,9.5181,9.405,9.4485,163800.0
2008-10-31 15:00:00,10.86,10.92,10.83,10.84,204100.0,9.4485,9.5007,9.4224,9.4311,204100.0
2008-10-31 15:05:00,10.84,10.85,10.68,10.76,248700.0,9.4311,9.4398,9.2919,9.3615,248700.0
2008-10-31 15:10:00,10.77,10.77,10.56,10.61,376600.0,9.3702,9.3702,9.1875,9.231,376600.0
2008-10-31 15:15:00,10.61,10.61,10.45,10.46,457400.0,9.231,9.231,9.0918,9.1005,457400.0
2008-10-31 15:20:00,10.46,10.6,10.38,10.51,352200.0,9.1005,9.2223,9.0309,9.144,352200.0
2008-10-31 15:25:00,10.52,10.59,10.45,10.57,268800.0,9.1527,9.2136,9.0918,9.1962,268800.0
2008-10-31 15:30:00,10.57,10.75,10.55,10.7,320400.0,9.1962,9.3528,9.1788,9.3093,320400.0
2008-10-31 15:35:00,10.69,10.83,10.69,10.77,366700.0,9.3006,9.4224,9.3006,9.3702,366700.0
2008-10-31 15:40:00,10.78,10.83,10.57,10.73,309000.0,9.3789,9.4224,9.1962,9.3354,309000.0
2008-10-31 15:45:00,10.72,10.78,10.69,10.77,328500.0,9.3267,9.3789,9.3006,9.3702,328500.0
2008-10-31 15:50:00,10.77,10.92,10.75,10.9,523500.0,9.3702,9.5007,9.3528,9.4833,523500.0
2008-10-31 15:55:00,10.9,10.98,10.85,10.96,797000.0,9.4833,9.5529,9.4398,9.5355,797000.0
2008-11-03 09:30:00,11.1,11.35,10.99,11.26,700400.0,9.6573,9.8748,9.5616,9.7965,700400.0
2008-11-03 09:35:00,11.25,11.5,11.24,11.46,581500.0,9.7878,10.0053,9.7791,9.9705,581500.0
2008-11-03 09:40:00,11.46,11.69,11.39,11.58,895600.0,9.9705,10.1706,9.9096,10.0749,895600.0
2008-11-03 09:45:00,11.57,11.72,11.57,11.66,315300.0,10.0662,10.1967,10.0662,10.1445,315300.0
2008-11-03 09:50:00,11.67,11.67,11.45,11.48,695900.0,10.1532,10.1532,9.9618,9.9879,695900.0
2008-11-03 09:55:00,11.47,11.51,11.3,11.4,496300.0,9.9792,10.014,9.8313,9.9183,496300.0
2008-11-03 10:00:00,11.41,11.42,11.12,11.19,385900.0,9.927,9.9357,9.6747,9.7356,385900.0
2008-11-03 10:05:00,11.19,11.36,11.19,11.35,270300.0,9.7356,9.8835,9.7356,9.8748,270300.0
2008-11-03 10:10:00,11.34,11.35,11.2,11.26,245000.0,9.8661,9.8748,9.7443,9.7965,245000.0
2008-11-03 10:15:00,11.26,11.34,11.18,11.22,283000.0,9.7965,9.8661,9.7269,9.7617,283000.0
2008-11-03 10:20:00,11.22,11.24,11.03,11.06,317600.0,9.7617,9.7791,9.5964,9.6225,317600.0
2008-11-03 10:25:00,11.05,11.06,11.0,11.01,283200.0,9.6138,9.6225,9.5703,9.579,283200.0
2008-11-03 10:30:00,11.0,11.33,11.0,11.33,445000.0,9.5703,9.8574,9.5703,9.8574,445000.0
2008-11-03 10:35:00,11.32,11.46,11.28,11.4,336300.0,9.8487,9.9705,9.8139,9.9183,336300.0
2008-11-03 10:40:00,11.4,11.43,11.15,11.15,231900.0,9.9183,9.9444,9.7008,9.7008,231900.0
2008-11-03 10:45:00,11.16,11.3,11.15,11.21,148600.0,9.7095,9.8313,9.7008,9.753,148600.0
2008-11-03 10:50:00,11.21,11.25,11.11,11.19,169800.0,9.753,9.7878,9.666,9.7356,169800.0
2008-11-03 10:55:00,11.17,11.28,11.14,11.24,152300.0,9.7182,9.8139,9.6921,9.7791,152300.0
2008-11-03 11:00:00,11.25,11.29,11.19,11.22,241600.0,9.7878,9.8226,9.7356,9.7617,241600.0
2008-11-03 11:05:00,11.22,11.23,11.15,11.17,117200.0,9.7617,9.7704,9.7008,9.7182,117200.0
2008-11-03 11:10:00,11.17,11.19,11.1,11.12,147000.0,9.7182,9.7356,9.6573,9.6747,147000.0
2008-11-03 11:15:00,11.12,11.13,11.06,11.08,309100.0,9.6747,9.6834,9.6225,9.6399,309100.0
2008-11-03 11:20:00,11.09,11.1,11.03,11.04,126300.0,9.6486,9.6573,9.5964,9.6051,126300.0
2008-11-03 11:25:00,11.03,11.25,11.03,11.23,281700.0,9.5964,9.7878,9.5964,9.7704,281700.0
2008-11-03 11:30:00,11.24,11.29,11.19,11.25,106700.0,9.7791,9.8226,9.7356,9.7878,106700.0
2008-11-03 11:35:00,11.25,11.3,11.22,11.27,70300.0,9.7878,9.8313,9.7617,9.8052,70300.0
2008-11-03 11:40:00,11.27,11.3,11.25,11.29,66200.0,9.8052,9.8313,9.7878,9.8226,66200.0
2008-11-03 11:45:00,11.29,11.34,11.23,11.24,125300.0,9.8226,9.8661,9.7704,9.7791,125300.0
2008-11-03 11:50:00,11.25,11.27,11.2,11.23,140900.0,9.7878,9.8052,9.7443,9.7704,140900.0
2008-11-03 11:55:00,11.23,11.29,11.2,11.21,123100.0,9.7704,9.8226,9.7443,9.753,123100.0
2008-11-03 12:00:00,11.21,11.23,11.19,11.21,119600.0,9.753,9.7704,9.7356,9.753,119600.0
2008-11-03 12:05:00,11.22,11.24,11.2,11.22,72100.0,9.7617,9.7791,9.7443,9.7617,72100.0
2008-11-03 12:10:00,11.22,11.22,11.16,11.19,58000.0,9.7617,9.7617,9.7095,9.7356,58000.0
2008-11-03 12:15:00,11.19,11.2,11.18,11.19,77600.0,9.7356,9.7443,9.7269,9.7356,77600.0
2008-11-03 12:20:00,11.19,11.2,11.18,11.19,120700.0,9.7356,9.7443,9.7269,9.7356,120700.0
2008-11-03 12:25:00,11.19,11.24,11.18,11.21,92800.0,9.7356,9.7791,9.7269,9.753,92800.0
2008-11-03 12:30:00,11.21,11.26,11.2,11.21,70800.0,9.753,9.7965,9.7443,9.753,70800.0
2008-11-03 12:35:00,11.21,11.22,11.2,11.2,37700.0,9.753,9.7617,9.7443,9.7443,37700.0
2008-11-03 12:40:00,11.2,11.22,11.2,11.21,68300.0,9.7443,9.7617,9.7443,9.753,68300.0
2008-11-03 12:45:00,11.21,11.25,11.21,11.23,100900.0,9.753,9.7878,9.753,9.7704,100900.0
2008-11-03 12:50:00,11.23,11.25,11.22,11.23,90300.0,9.7704,9.7878,9.7617,9.7704,90300.0
2008-11-03 12:55:00,11.23,11.25,11.22,11.25,65600.0,9.7704,9.7878,9.7617,9.7878,65600.0
2008-11-03 13:00:00,11.24,11.28,11.24,11.28,52100.0,9.7791,9.8139,9.7791,9.8139,52100.0
2008-11-03 13:05:00,11.28,11.33,11.28,11.32,117700.0,9.8139,9.8574,9.8139,9.8487,117700.0
2008-11-03 13:10:00,11.31,11.33,11.3,11.3,131400.0,9.84,9.8574,9.8313,9.8313,131400.0
2008-11-03 13:15:00,11.31,11.32,11.29,11.3,111300.0,9.84,9.8487,9.8226,9.8313,111300.0
2008-11-03 13:20:00,11.31,11.34,11.3,11.33,58700.0,9.84,9.8661,9.8313,9.8574,58700.0
2008-11-03 13:25:00,11.34,11.35,11.32,11.33,69200.0,9.8661,9.8748,9.8487,9.8574,69200.0
2008-11-03 13:30:00,11.33,11.33,11.31,11.31,27100.0,9.8574,9.8574,9.84,9.84,27100.0
2008-11-03 13:35:00,11.31,11.33,11.3,11.32,92800.0,9.84,9.8574,9.8313,9.8487,92800.0
2008-11-03 13:40:00,11.32,11.35,11.32,11.34,150600.0,9.8487,9.8748,9.8487,9.8661,150600.0
2008-11-03 13:45:00,11.34,11.35,11.3,11.34,60400.0,9.8661,9.8748,9.8313,9.8661,60400.0
2008-11-03 13:50:00,11.33,11.37,11.33,11.36,73700.0,9.8574,9.8922,9.8574,9.8835,73700.0
2008-11-03 13:55:00,11.35,11.35,11.3,11.32,37800.0,9.8748,9.8748,9.8313,9.8487,37800.0
2008-11-03 14:00:00,11.32,11.32,11.27,11.27,78500.0,9.8487,9.8487,9.8052,9.8052,78500.0
2008-11-03 14:05:00,11.28,11.32,11.25,11.31,114300.0,9.8139,9.8487,9.7878,9.84,114300.0
2008-11-03 14:10:00,11.31,11.35,11.31,11.34,89100.0,9.84,9.8748,9.84,9.8661,89100.0
2008-11-03 14:15:00,11.33,11.34,11.29,11.32,118900.0,9.8574,9.8661,9.8226,9.8487,118900.0
2008-11-03 14:20:00,11.31,11.35,11.31,11.34,94200.0,9.84,9.8748,9.84,9.8661,94200.0
2008-11-03 14:25:00,11.35,11.36,11.34,11.36,123100.0,9.8748,9.8835,9.8661,9.8835,123100.0
2008-11-03 14:30:00,11.36,11.42,11.33,11.38,188000.0,9.8835,9.9357,9.8574,9.9009,188000.0
2008-11-03 14:35:00,11.39,11.48,11.38,11.47,173000.0,9.9096,9.9879,9.9009,9.9792,173000.0
2008-11-03 14:40:00,11.46,11.47,11.41,11.46,141500.0,9.9705,9.9792,9.927,9.9705,141500.0
2008-11-03 14:45:00,11.46,11.49,11.46,11.47,129800.0,9.9705,9.9966,9.9705,9.9792,129800.0
2008-11-03 14:50:00,11.46,11.47,11.44,11.45,179100.0,9.9705,9.9792,9.9531,9.9618,179100.0
2008-11-03 14:55:00,11.45,11.48,11.45,11.46,143100.0,9.9618,9.9879,9.9618,9.9705,143100.0
2008-11-03 15:00:00,11.46,11.46,11.43,11.43,209600.0,9.9705,9.9705,9.9444,9.9444,209600.0
2008-11-03 15:05:00,11.43,11.44,11.35,11.42,194800.0,9.9444,9.9531,9.8748,9.9357,194800.0
2008-11-03 15:10:00,11.42,11.45,11.4,11.41,110100.0,9.9357,9.9618,9.9183,9.927,110100.0
2008-11-03 15:15:00,11.43,11.47,11.43,11.46,133000.0,9.9444,9.9792,9.9444,9.9705,133000.0
2008-11-03 15:20:00,11.45,11.48,11.45,11.48,186200.0,9.9618,9.9879,9.9618,9.9879,186200.0
2008-11-03 15:25:00,11.48,11.52,11.47,11.51,424500.0,9.9879,10.0227,9.9792,10.014,424500.0
2008-11-03 15:30:00,11.51,11.53,11.5,11.5,243700.0,10.014,10.0314,10.0053,10.0053,243700.0
2008-11-03 15:35:00,11.5,11.57,11.5,11.57,220400.0,10.0053,10.0662,10.0053,10.0662,220400.0
2008-11-03 15:40:00,11.56,11.65,11.56,11.63,493000.0,10.0575,10.1358,10.0575,10.1184,493000.0
2008-11-03 15:45:00,11.63,11.69,11.62,11.68,321100.0,10.1184,10.1706,10.1097,10.1619,321100.0
2008-11-03 15:50:00,11.68,11.69,11.51,11.52,667000.0,10.1619,10.1706,10.014,10.0227,667000.0
2008-11-03 15:55:00,11.52,11.55,11.5,11.53,541100.0,10.0227,10.0488,10.0053,10.0314,541100.0
2008-11-04 09:30:00,11.08,11.1,10.03,10.64,1839100.0,9.6399,9.6573,8.7264,9.2571,1839100.0
2008-11-04 09:35:00,10.64,10.79,10.6,10.75,487800.0,9.2571,9.3876,9.2223,9.3528,487800.0
2008-11-04 09:40:00,10.75,10.88,10.74,10.84,533000.0,9.3528,9.4659,9.3441,9.4311,533000.0
2008-11-04 09:45:00,10.83,10.88,10.81,10.83,383300.0,9.4224,9.4659,9.405,9.4224,383300.0
2008-11-04 09:50:00,10.83,10.89,10.78,10.88,492500.0,9.4224,9.4746,9.3789,9.4659,492500.0
2008-11-04 09:55:00,10.87,10.95,10.86,10.94,307300.0,9.4572,9.5268,9.4485,9.5181,307300.0
2008-11-04 10:00:00,10.94,10.95,10.6,10.74,467400.0,9.5181,9.5268,9.2223,9.3441,467400.0
2008-11-04 10:05:00,10.74,10.85,10.63,10.83,321400.0,9.3441,9.4398,9.2484,9.4224,321400.0
2008-11-04 10:10:00,10.83,10.89,10.82,10.88,202000.0,9.4224,9.4746,9.4137,9.4659,202000.0
2008-11-04 10:15:00,10.89,11.15,10.88,11.07,439700.0,9.4746,9.7008,9.4659,9.6312,439700.0
2008-11-04 10:20:00,11.06,11.19,11.02,11.15,284800.0,9.6225,9.7356,9.5877,9.7008,284800.0
2008-11-04 10:25:00,11.16,11.2,11.03,11.17,809700.0,9.7095,9.7443,9.5964,9.7182,809700.0
2008-11-04 10:30:00,11.18,11.34,11.17,11.28,370200.0,9.7269,9.8661,9.7182,9.8139,370200.0
2008-11-04 10:35:00,11.28,11.35,11.26,11.35,300000.0,9.8139,9.8748,9.7965,9.8748,300000.0
2008-11-04 10:40:00,11.34,11.43,11.34,11.36,350000.0,9.8661,9.9444,9.8661,9.8835,350000.0
2008-11-04 10:45:00,11.36,11.44,11.36,11.39,203900.0,9.8835,9.9531,9.8835,9.9096,203900.0
2008-11-04 10:50:00,11.39,11.4,11.18,11.19,271900.0,9.9096,9.9183,9.7269,9.7356,271900.0
2008-11-04 10:55:00,11.18,11.2,11.08,11.19,283500.0,9.7269,9.7443,9.6399,9.7356,283500.0
2008-11-04 11:00:00,11.19,11.3,11.15,11.15,286700.0,9.7356,9.8313,9.7008,9.7008,286700.0
2008-11-04 11:05:00,11.15,11.22,11.09,11.09,227400.0,9.7008,9.7617,9.6486,9.6486,227400.0
2008-11-04 11:10:00,11.09,11.18,11.05,11.12,402200.0,9.6486,9.7269,9.6138,9.6747,402200.0
2008-11-04 11:15:00,11.11,11.16,11.07,11.13,253400.0,9.666,9.7095,9.6312,9.6834,253400.0
2008-11-04 11:20:00,11.14,11.16,11.04,11.04,321200.0,9.6921,9.7095,9.6051,9.6051,321200.0
2008-11-04 11:25:00,11.04,11.09,11.02,11.08,199500.0,9.6051,9.6486,9.5877,9.6399,199500.0
2008-11-04 11:30:00,11.08,11.11,11.06,11.09,165500.0,9.6399,9.666,9.6225,9.6486,165500.0
2008-11-04 11:35:00,11.09,11.19,11.08,11.15,439200.0,9.6486,9.7356,9.6399,9.7008,439200.0
2008-11-04 11:40:00,11.15,11.24,11.15,11.21,199500.0,9.7008,9.7791,9.7008,9.753,199500.0
2008-11-04 11:45:00,11.2,11.22,11.18,11.21,166400.0,9.7443,9.7617,9.7269,9.753,166400.0
2008-11-04 11:50:00,11.21,11.26,11.19,11.19,231800.0,9.753,9.7965,9.7356,9.7356,231800.0
2008-11-04 11:55:00,11.19,11.23,11.1,11.18,273200.0,9.7356,9.7704,9.6573,9.7269,273200.0
2008-11-04 12:00:00,11.19,11.19,11.1,11.1,147700.0,9.7356,9.7356,9.6573,9.6573,147700.0
2008-11-04 12:05:00,11.1,11.14,11.04,11.06,161300.0,9.6573,9.6921,9.6051,9.6225,161300.0
2008-11-04 12:10:00,11.05,11.09,11.04,11.04,133500.0,9.6138,9.6486,9.6051,9.6051,133500.0
2008-11-04 12:15:00,11.05,11.08,11.04,11.04,104800.0,9.6138,9.6399,9.6051,9.6051,104800.0
2008-11-04 12:20:00,11.04,11.06,10.93,10.94,476700.0,9.6051,9.6225,9.5094,9.5181,476700.0
2008-11-04 12:25:00,10.94,11.0,10.93,10.93,153400.0,9.5181,9.5703,9.5094,9.5094,153400.0
2008-11-04 12:30:00,10.93,10.95,10.83,10.88,293200.0,9.5094,9.5268,9.4224,9.4659,293200.0
2008-11-04 12:35:00,10.87,10.93,10.85,10.9,167600.0,9.4572,9.5094,9.4398,9.4833,167600.0
2008-11-04 12:40:00,10.9,10.94,10.8,10.82,157800.0,9.4833,9.5181,9.3963,9.4137,157800.0
2008-11-04 12:45:00,10.82,10.93,10.81,10.91,157700.0,9.4137,9.5094,9.405,9.492,157700.0
2008-11-04 12:50:00,10.9,10.95,10.9,10.9,136400.0,9.4833,9.5268,9.4833,9.4833,136400.0
2008-11-04 12:55:00,10.9,11.0,10.9,10.98,154100.0,9.4833,9.5703,9.4833,9.5529,154100.0
2008-11-04 13:00:00,10.99,10.99,10.89,10.89,167100.0,9.5616,9.5616,9.4746,9.4746,167100.0
2008-11-04 13:05:00,10.9,10.98,10.9,10.95,126600.0,9.4833,9.5529,9.4833,9.5268,126600.0
2008-11-04 13:10:00,10.95,11.0,10.95,10.99,124800.0,9.5268,9.5703,9.5268,9.5616,124800.0
2008-11-04 13:15:00,10.98,11.1,10.96,11.05,336800.0,9.5529,9.6573,9.5355,9.6138,336800.0
2008-11-04 13:20:00,11.05,11.1,11.05,11.06,191400.0,9.6138,9.6573,9.6138,9.6225,191400.0
2008-11-04 13:25:00,11.05,11.06,10.92,11.01,238600.0,9.6138,9.6225,9.5007,9.579,238600.0
2008-11-04 13:30:00,11.01,11.02,10.96,10.97,213800.0,9.579,9.5877,9.5355,9.5442,213800.0
2008-11-04 13:35:00,10.97,11.01,10.91,10.92,363100.0,9.5442,9.579,9.492,9.5007,363100.0
2008-11-04 13:40:00,10.93,11.01,10.92,10.97,263200.0,9.5094,9.579,9.5007,9.5442,263200.0
2008-11-04 13:45:00,10.98,11.0,10.94,10.96,206800.0,9.5529,9.5703,9.5181,9.5355,206800.0
2008-11-04 13:50:00,10.96,10.99,10.91,10.94,120800.0,9.5355,9.5616,9.492,9.5181,120800.0
2008-11-04 13:55:00,10.95,10.97,10.88,10.89,173100.0,9.5268,9.5442,9.4659,9.4746,173100.0
2008-11-04 14:00:00,10.88,10.91,10.85,10.85,298400.0,9.4659,9.492,9.4398,9.4398,298400.0
2008-11-04 14:05:00,10.86,10.88,10.82,10.88,117000.0,9.4485,9.4659,9.4137,9.4659,117000.0
2008-11-04 14:10:00,10.88,10.93,10.87,10.92,186000.0,9.4659,9.5094,9.4572,9.5007,186000.0
2008-11-04 14:15:00,10.91,10.98,10.89,10.97,198400.0,9.492,9.5529,9.4746,9.5442,198400.0
2008-11-04 14:20:00,10.96,11.01,10.95,10.95,202400.0,9.5355,9.579,9.5268,9.5268,202400.0
2008-11-04 14:25:00,10.95,10.99,10.92,10.97,179000.0,9.5268,9.5616,9.5007,9.5442,179000.0
2008-11-04 14:30:00,10.97,10.98,10.88,10.89,101300.0,9.5442,9.5529,9.4659,9.4746,101300.0
2008-11-04 14:35:00,10.89,10.92,10.89,10.91,55200.0,9.4746,9.5007,9.4746,9.492,55200.0
2008-11-04 14:40:00,10.9,11.0,10.9,10.98,116400.0,9.4833,9.5703,9.4833,9.5529,116400.0
2008-11-04 14:45:00,10.98,10.99,10.91,10.91,117900.0,9.5529,9.5616,9.492,9.492,117900.0
2008-11-04 14:50:00,10.91,10.96,10.88,10.88,164800.0,9.492,9.5355,9.4659,9.4659,164800.0
2008-11-04 14:55:00,10.88,10.95,10.83,10.94,186600.0,9.4659,9.5268,9.4224,9.5181,186600.0
2008-11-04 15:00:00,10.94,10.95,10.84,10.85,150600.0,9.5181,9.5268,9.4311,9.4398,150600.0
2008-11-04 15:05:00,10.85,10.96,10.84,10.95,186900.0,9.4398,9.5355,9.4311,9.5268,186900.0
2008-11-04 15:10:00,10.96,11.0,10.91,10.98,252700.0,9.5355,9.5703,9.492,9.5529,252700.0
2008-11-04 15:15:00,10.99,11.0,10.96,10.98,206100.0,9.5616,9.5703,9.5355,9.5529,206100.0
2008-11-04 15:20:00,10.99,11.05,10.99,11.04,339000.0,9.5616,9.6138,9.5616,9.6051,339000.0
2008-11-04 15:25:00,11.04,11.15,10.99,11.0,589300.0,9.6051,9.7008,9.5616,9.5703,589300.0
2008-11-04 15:30:00,11.0,11.15,10.98,11.14,267800.0,9.5703,9.7008,9.5529,9.6921,267800.0
2008-11-04 15:35:00,11.13,11.17,11.11,11.13,203100.0,9.6834,9.7182,9.666,9.6834,203100.0
2008-11-04 15:40:00,11.14,11.2,11.05,11.08,446400.0,9.6921,9.7443,9.6138,9.6399,446400.0
2008-11-04 15:45:00,11.08,11.18,11.05,11.14,464600.0,9.6399,9.7269,9.6138,9.6921,464600.0
2008-11-04 15:50:00,11.14,11.35,11.05,11.31,919600.0,9.6921,9.8748,9.6138,9.84,919600.0
2008-11-04 15:55:00,11.28,11.35,11.15,11.31,785300.0,9.8139,9.8748,9.7008,9.84,785300.0
2008-11-05 09:30:00,11.15,11.17,10.66,11.09,781700.0,9.7008,9.7182,9.2745,9.6486,781700.0
2008-11-05 09:35:00,11.08,11.2,11.04,11.17,581400.0,9.6399,9.7443,9.6051,9.7182,581400.0
2008-11-05 09:40:00,11.17,11.18,11.1,11.12,290000.0,9.7182,9.7269,9.6573,9.6747,290000.0
2008-11-05 09:45:00,11.12,11.28,11.11,11.27,336900.0,9.6747,9.8139,9.666,9.8052,336900.0
2008-11-05 09:50:00,11.28,11.36,11.26,11.32,239100.0,9.8139,9.8835,9.7965,9.8487,239100.0
2008-11-05 09:55:00,11.3,11.33,11.15,11.15,153700.0,9.8313,9.8574,9.7008,9.7008,153700.0
2008-11-05 10:00:00,11.15,11.29,11.15,11.24,163300.0,9.7008,9.8226,9.7008,9.7791,163300.0
2008-11-05 10:05:00,11.24,11.25,11.17,11.17,154200.0,9.7791,9.7878,9.7182,9.7182,154200.0
2008-11-05 10:10:00,11.18,11.19,10.96,10.98,275200.0,9.7269,9.7356,9.5355,9.5529,275200.0
2008-11-05 10:15:00,10.97,11.01,10.97,10.99,390200.0,9.5442,9.579,9.5442,9.5616,390200.0
2008-11-05 10:20:00,10.99,11.07,10.99,11.03,239000.0,9.5616,9.6312,9.5616,9.5964,239000.0
2008-11-05 10:25:00,11.03,11.06,10.99,11.06,171900.0,9.5964,9.6225,9.5616,9.6225,171900.0
2008-11-05 10:30:00,11.06,11.12,11.03,11.11,177300.0,9.6225,9.6747,9.5964,9.666,177300.0
2008-11-05 10:35:00,11.11,11.16,11.05,11.15,437200.0,9.666,9.7095,9.6138,9.7008,437200.0
2008-11-05 10:40:00,11.14,11.21,11.14,11.2,472500.0,9.6921,9.753,9.6921,9.7443,472500.0
2008-11-05 10:45:00,11.2,11.23,11.16,11.2,187000.0,9.7443,9.7704,9.7095,9.7443,187000.0
2008-11-05 10:50:00,11.19,11.22,11.04,11.04,205800.0,9.7356,9.7617,9.6051,9.6051,205800.0
2008-11-05 10:55:00,11.04,11.12,10.98,11.0,294000.0,9.6051,9.6747,9.5529,9.5703,294000.0
2008-11-05 11:00:00,11.0,11.02,11.0,11.02,105800.0,9.5703,9.5877,9.5703,9.5877,105800.0
2008-11-05 11:05:00,11.02,11.07,11.02,11.04,181900.0,9.5877,9.6312,9.5877,9.6051,181900.0
2008-11-05 11:10:00,11.04,11.29,11.03,11.19,404700.0,9.6051,9.8226,9.5964,9.7356,404700.0
2008-11-05 11:15:00,11.19,11.26,11.07,11.11,328900.0,9.7356,9.7965,9.6312,9.666,328900.0
2008-11-05 11:20:00,11.12,11.22,11.12,11.15,236800.0,9.6747,9.7617,9.6747,9.7008,236800.0
2008-11-05 11:25:00,11.14,11.23,11.14,11.19,131900.0,9.6921,9.7704,9.6921,9.7356,131900.0
2008-11-05 11:30:00,11.19,11.21,11.16,11.19,144600.0,9.7356,9.753,9.7095,9.7356,144600.0
2008-11-05 11:35:00,11.2,11.24,11.19,11.2,139300.0,9.7443,9.7791,9.7356,9.7443,139300.0
2008-11-05 11:40:00,11.21,11.22,11.12,11.19,257900.0,9.753,9.7617,9.6747,9.7356,257900.0
2008-11-05 11:45:00,11.19,11.22,11.15,11.19,114000.0,9.7356,9.7617,9.7008,9.7356,114000.0
2008-11-05 11:50:00,11.19,11.22,11.1,11.2,200500.0,9.7356,9.7617,9.6573,9.7443,200500.0
2008-11-05 11:55:00,11.21,11.23,11.18,11.2,170100.0,9.753,9.7704,9.7269,9.7443,170100.0
2008-11-05 12:00:00,11.21,11.22,11.2,11.2,141700.0,9.753,9.7617,9.7443,9.7443,141700.0
2008-11-05 12:05:00,11.21,11.21,11.2,11.2,161300.0,9.753,9.753,9.7443,9.7443,161300.0
2008-11-05 12:10:00,11.21,11.21,11.2,11.2,119400.0,9.753,9.753,9.7443,9.7443,119400.0
2008-11-05 12:15:00,11.2,11.22,11.19,11.2,121300.0,9.7443,9.7617,9.7356,9.7443,121300.0
2008-11-05 12:20:00,11.19,11.21,11.17,11.18,147300.0,9.7356,9.753,9.7182,9.7269,147300.0
2008-11-05 12:25:00,11.18,11.21,11.17,11.18,195900.0,9.7269,9.753,9.7182,9.7269,195900.0
2008-11-05 12:30:00,11.18,11.21,11.18,11.21,101800.0,9.7269,9.753,9.7269,9.753,101800.0
2008-11-05 12:35:00,11.2,11.22,11.18,11.18,290800.0,9.7443,9.7617,9.7269,9.7269,290800.0
2008-11-05 12:40:00,11.19,11.19,11.1,11.1,208800.0,9.7356,9.7356,9.6573,9.6573,208800.0
2008-11-05 12:45:00,11.11,11.2,11.07,11.07,133800.0,9.666,9.7443,9.6312,9.6312,133800.0
2008-11-05 12:50:00,11.07,11.08,10.93,10.96,136000.0,9.6312,9.6399,9.5094,9.5355,136000.0
2008-11-05 12:55:00,10.96,11.02,10.93,10.99,85800.0,9.5355,9.5877,9.5094,9.5616,85800.0
2008-11-05 13:00:00,10.99,11.05,10.99,11.04,75700.0,9.5616,9.6138,9.5616,9.6051,75700.0
2008-11-05 13:05:00,11.05,11.1,11.01,11.05,120700.0,9.6138,9.6573,9.579,9.6138,120700.0
2008-11-05 13:10:00,11.06,11.08,11.0,11.03,107500.0,9.6225,9.6399,9.5703,9.5964,107500.0
2008-11-05 13:15:00,11.03,11.04,11.01,11.03,218000.0,9.5964,9.6051,9.579,9.5964,218000.0
2008-11-05 13:20:00,11.02,11.03,10.98,11.0,182700.0,9.5877,9.5964,9.5529,9.5703,182700.0
2008-11-05 13:25:00,11.0,11.04,10.98,11.04,139300.0,9.5703,9.6051,9.5529,9.6051,139300.0
2008-11-05 13:30:00,11.05,11.06,11.0,11.01,96200.0,9.6138,9.6225,9.5703,9.579,96200.0
2008-11-05 13:35:00,11.01,11.05,11.0,11.02,213600.0,9.579,9.6138,9.5703,9.5877,213600.0
2008-11-05 13:40:00,11.02,11.09,11.02,11.06,94200.0,9.5877,9.6486,9.5877,9.6225,94200.0
2008-11-05 13:45:00,11.06,11.09,11.06,11.09,105900.0,9.6225,9.6486,9.6225,9.6486,105900.0
2008-11-05 13:50:00,11.09,11.1,11.05,11.05,111700.0,9.6486,9.6573,9.6138,9.6138,111700.0
2008-11-05 13:55:00,11.05,11.07,11.05,11.05,118900.0,9.6138,9.6312,9.6138,9.6138,118900.0
2008-11-05 14:00:00,11.05,11.12,11.04,11.08,123100.0,9.6138,9.6747,9.6051,9.6399,123100.0
2008-11-05 14:05:00,11.07,11.08,11.05,11.06,73900.0,9.6312,9.6399,9.6138,9.6225,73900.0
2008-11-05 14:10:00,11.05,11.09,11.05,11.06,81900.0,9.6138,9.6486,9.6138,9.6225,81900.0
2008-11-05 14:15:00,11.06,11.08,11.05,11.06,82200.0,9.6225,9.6399,9.6138,9.6225,82200.0
2008-11-05 14:20:00,11.06,11.08,11.04,11.04,91600.0,9.6225,9.6399,9.6051,9.6051,91600.0
2008-11-05 14:25:00,11.05,11.06,11.04,11.05,68900.0,9.6138,9.6225,9.6051,9.6138,68900.0
2008-11-05 14:30:00,11.06,11.12,11.05,11.12,138400.0,9.6225,9.6747,9.6138,9.6747,138400.0
2008-11-05 14:35:00,11.12,11.12,11.05,11.06,145100.0,9.6747,9.6747,9.6138,9.6225,145100.0
2008-11-05 14:40:00,11.07,11.09,11.06,11.07,89300.0,9.6312,9.6486,9.6225,9.6312,89300.0
2008-11-05 14:45:00,11.08,11.08,11.06,11.07,130400.0,9.6399,9.6399,9.6225,9.6312,130400.0
2008-11-05 14:50:00,11.06,11.07,11.04,11.06,167200.0,9.6225,9.6312,9.6051,9.6225,167200.0
2008-11-05 14:55:00,11.06,11.07,11.03,11.04,147000.0,9.6225,9.6312,9.5964,9.6051,147000.0
2008-11-05 15:00:00,11.05,11.05,11.04,11.04,92700.0,9.6138,9.6138,9.6051,9.6051,92700.0
2008-11-05 15:05:00,11.04,11.05,11.01,11.01,294500.0,9.6051,9.6138,9.579,9.579,294500.0
2008-11-05 15:10:00,11.01,11.02,10.97,10.97,307100.0,9.579,9.5877,9.5442,9.5442,307100.0
2008-11-05 15:15:00,10.97,10.97,10.8,10.85,288300.0,9.5442,9.5442,9.3963,9.4398,288300.0
2008-11-05 15:20:00,10.85,10.87,10.52,10.54,364000.0,9.4398,9.4572,9.1527,9.1701,364000.0
2008-11-05 15:25:00,10.54,10.69,10.52,10.52,270000.0,9.1701,9.3006,9.1527,9.1527,270000.0
2008-11-05 15:30:00,10.52,10.57,10.4,10.44,250400.0,9.1527,9.1962,9.0483,9.0831,250400.0
2008-11-05 15:35:00,10.44,10.48,10.28,10.28,286200.0,9.0831,9.1179,8.9439,8.9439,286200.0
2008-11-05 15:40:00,10.28,10.55,10.28,10.55,353800.0,8.9439,9.1788,8.9439,9.1788,353800.0
2008-11-05 15:45:00,10.55,10.66,10.49,10.57,418800.0,9.1788,9.2745,9.1266,9.1962,418800.0
2008-11-05 15:50:00,10.57,10.6,10.41,10.43,288100.0,9.1962,9.2223,9.057,9.0744,288100.0
2008-11-05 15:55:00,10.44,10.5,10.34,10.47,545800.0,9.0831,9.1353,8.9961,9.1092,545800.0
2008-11-06 09:30:00,10.25,10.61,10.21,10.38,291900.0,8.9178,9.231,8.883,9.0309,291900.0
2008-11-06 09:35:00,10.38,10.59,10.37,10.5,327200.0,9.0309,9.2136,9.0222,9.1353,327200.0
2008-11-06 09:40:00,10.51,10.58,10.49,10.56,157700.0,9.144,9.2049,9.1266,9.1875,157700.0
2008-11-06 09:45:00,10.56,10.56,10.37,10.38,111700.0,9.1875,9.1875,9.0222,9.0309,111700.0
2008-11-06 09:50:00,10.37,10.37,10.1,10.21,247300.0,9.0222,9.0222,8.7873,8.883,247300.0
2008-11-06 09:55:00,10.22,10.45,10.22,10.28,183900.0,8.8917,9.0918,8.8917,8.9439,183900.0
2008-11-06 10:00:00,10.27,10.27,10.12,10.25,130300.0,8.9352,8.9352,8.8047,8.9178,130300.0
2008-11-06 10:05:00,10.26,10.39,10.25,10.31,163700.0,8.9265,9.0396,8.9178,8.97,163700.0
2008-11-06 10:10:00,10.31,10.45,10.29,10.38,186200.0,8.97,9.0918,8.9526,9.0309,186200.0
2008-11-06 10:15:00,10.38,10.45,10.35,10.39,146000.0,9.0309,9.0918,9.0048,9.0396,146000.0
2008-11-06 10:20:00,10.39,10.44,10.35,10.35,233500.0,9.0396,9.0831,9.0048,9.0048,233500.0
2008-11-06 10:25:00,10.36,10.38,10.2,10.25,179600.0,9.0135,9.0309,8.8743,8.9178,179600.0
2008-11-06 10:30:00,10.25,10.25,10.2,10.2,101300.0,8.9178,8.9178,8.8743,8.8743,101300.0
2008-11-06 10:35:00,10.21,10.21,10.15,10.18,100900.0,8.883,8.883,8.8308,8.8569,100900.0
2008-11-06 10:40:00,10.18,10.2,10.16,10.17,65100.0,8.8569,8.8743,8.8395,8.8482,65100.0
2008-11-06 10:45:00,10.17,10.29,10.17,10.21,158200.0,8.8482,8.9526,8.8482,8.883,158200.0
2008-11-06 10:50:00,10.22,10.31,10.21,10.25,125100.0,8.8917,8.97,8.883,8.9178,125100.0
2008-11-06 10:55:00,10.24,10.36,10.2,10.36,116000.0,8.9091,9.0135,8.8743,9.0135,116000.0
2008-11-06 11:00:00,10.36,10.38,10.29,10.29,97300.0,9.0135,9.0309,8.9526,8.9526,97300.0
2008-11-06 11:05:00,10.29,10.37,10.26,10.27,157500.0,8.9526,9.0222,8.9265,8.9352,157500.0
2008-11-06 11:10:00,10.27,10.27,10.17,10.19,191700.0,8.9352,8.9352,8.8482,8.8656,191700.0
2008-11-06 11:15:00,10.19,10.19,10.04,10.1,275500.0,8.8656,8.8656,8.7351,8.7873,275500.0
2008-11-06 11:20:00,10.1,10.14,10.05,10.13,120100.0,8.7873,8.8221,8.7438,8.8134,120100.0
2008-11-06 11:25:00,10.13,10.29,10.11,10.28,169700.0,8.8134,8.9526,8.796,8.9439,169700.0
2008-11-06 11:30:00,10.27,10.38,10.26,10.31,196400.0,8.9352,9.0309,8.9265,8.97,196400.0
2008-11-06 11:35:00,10.31,10.42,10.23,10.4,223400.0,8.97,9.0657,8.9004,9.0483,223400.0
2008-11-06 11:40:00,10.41,10.46,10.38,10.42,156700.0,9.057,9.1005,9.0309,9.0657,156700.0
2008-11-06 11:45:00,10.41,10.41,10.35,10.35,172400.0,9.057,9.057,9.0048,9.0048,172400.0
2008-11-06 11:50:00,10.36,10.36,10.23,10.23,189400.0,9.0135,9.0135,8.9004,8.9004,189400.0
2008-11-06 11:55:00,10.24,10.37,10.23,10.3,127900.0,8.9091,9.0222,8.9004,8.9613,127900.0
2008-11-06 12:00:00,10.31,10.31,10.2,10.27,116800.0,8.97,8.97,8.8743,8.9352,116800.0
2008-11-06 12:05:00,10.27,10.27,10.14,10.15,135300.0,8.9352,8.9352,8.8221,8.8308,135300.0
2008-11-06 12:10:00,10.14,10.22,10.12,10.19,75400.0,8.8221,8.8917,8.8047,8.8656,75400.0
2008-11-06 12:15:00,10.19,10.19,10.11,10.11,88400.0,8.8656,8.8656,8.796,8.796,88400.0
2008-11-06 12:20:00,10.11,10.13,10.06,10.1,89400.0,8.796,8.8134,8.7525,8.7873,89400.0
2008-11-06 12:25:00,10.1,10.12,10.1,10.12,72600.0,8.7873,8.8047,8.7873,8.8047,72600.0
2008-11-06 12:30:00,10.12,10.13,10.05,10.06,101500.0,8.8047,8.8134,8.7438,8.7525,101500.0
2008-11-06 12:35:00,10.06,10.1,10.05,10.08,61500.0,8.7525,8.7873,8.7438,8.7699,61500.0
2008-11-06 12:40:00,10.08,10.09,10.05,10.05,56200.0,8.7699,8.7786,8.7438,8.7438,56200.0
2008-11-06 12:45:00,10.06,10.07,10.03,10.07,107600.0,8.7525,8.7612,8.7264,8.7612,107600.0
2008-11-06 12:50:00,10.07,10.14,10.06,10.09,65400.0,8.7612,8.8221,8.7525,8.7786,65400.0
2008-11-06 12:55:00,10.09,10.11,10.05,10.11,58500.0,8.7786,8.796,8.7438,8.796,58500.0
2008-11-06 13:00:00,10.11,10.14,10.09,10.11,103400.0,8.796,8.8221,8.7786,8.796,103400.0
2008-11-06 13:05:00,10.11,10.11,10.05,10.06,139200.0,8.796,8.796,8.7438,8.7525,139200.0
2008-11-06 13:10:00,10.06,10.07,10.01,10.05,141800.0,8.7525,8.7612,8.709,8.7438,141800.0
2008-11-06 13:15:00,10.05,10.06,9.91,9.93,218600.0,8.7438,8.7525,8.622,8.6394,218600.0
2008-11-06 13:20:00,9.93,10.01,9.92,9.99,115200.0,8.6394,8.709,8.6307,8.6916,115200.0
2008-11-06 13:25:00,9.99,10.07,9.93,10.05,121600.0,8.6916,8.7612,8.6394,8.7438,121600.0
2008-11-06 13:30:00,10.04,10.05,10.02,10.03,56800.0,8.7351,8.7438,8.7177,8.7264,56800.0
2008-11-06 13:35:00,10.03,10.04,9.97,9.97,62700.0,8.7264,8.7351,8.6742,8.6742,62700.0
2008-11-06 13:40:00,9.96,9.97,9.92,9.93,87600.0,8.6655,8.6742,8.6307,8.6394,87600.0
2008-11-06 13:45:00,9.93,9.93,9.9,9.92,84900.0,8.6394,8.6394,8.6133,8.6307,84900.0
2008-11-06 13:50:00,9.91,9.91,9.83,9.9,124700.0,8.622,8.622,8.5523,8.6133,124700.0
2008-11-06 13:55:00,9.9,9.97,9.88,9.97,121100.0,8.6133,8.6742,8.5958,8.6742,121100.0
2008-11-06 14:00:00,9.97,10.0,9.95,9.96,105300.0,8.6742,8.7003,8.6568,8.6655,105300.0
2008-11-06 14:05:00,9.96,10.0,9.91,9.93,139700.0,8.6655,8.7003,8.622,8.6394,139700.0
2008-11-06 14:10:00,9.94,9.98,9.92,9.95,110200.0,8.6481,8.6829,8.6307,8.6568,110200.0
2008-11-06 14:15:00,9.95,9.96,9.89,9.95,93800.0,8.6568,8.6655,8.6046,8.6568,93800.0
2008-11-06 14:20:00,9.95,9.95,9.8,9.85,101500.0,8.6568,8.6568,8.5262,8.5697,101500.0
2008-11-06 14:25:00,9.85,9.85,9.73,9.75,192700.0,8.5697,8.5697,8.4653,8.4827,192700.0
2008-11-06 14:30:00,9.75,9.91,9.75,9.89,150900.0,8.4827,8.622,8.4827,8.6046,150900.0
2008-11-06 14:35:00,9.89,9.99,9.88,9.98,133200.0,8.6046,8.6916,8.5958,8.6829,133200.0
2008-11-06 14:40:00,9.99,10.01,9.94,9.99,184900.0,8.6916,8.709,8.6481,8.6916,184900.0
2008-11-06 14:45:00,10.0,10.0,9.86,9.9,341600.0,8.7003,8.7003,8.5784,8.6133,341600.0
2008-11-06 14:50:00,9.89,9.98,9.87,9.87,171300.0,8.6046,8.6829,8.5871,8.5871,171300.0
2008-11-06 14:55:00,9.86,9.86,9.75,9.78,136600.0,8.5784,8.5784,8.4827,8.5088,136600.0
2008-11-06 15:00:00,9.78,9.83,9.66,9.67,159100.0,8.5088,8.5523,8.4044,8.4131,159100.0
2008-11-06 15:05:00,9.66,9.72,9.57,9.59,235700.0,8.4044,8.4566,8.3261,8.3435,235700.0
2008-11-06 15:10:00,9.6,9.68,9.58,9.64,157000.0,8.3522,8.4218,8.3348,8.387,157000.0
2008-11-06 15:15:00,9.65,9.66,9.54,9.63,192200.0,8.3957,8.4044,8.3,8.3783,192200.0
2008-11-06 15:20:00,9.63,9.69,9.57,9.61,122700.0,8.3783,8.4305,8.3261,8.3609,122700.0
2008-11-06 15:25:00,9.6,9.63,9.57,9.58,132200.0,8.3522,8.3783,8.3261,8.3348,132200.0
2008-11-06 15:30:00,9.58,9.6,9.46,9.53,345800.0,8.3348,8.3522,8.2304,8.2913,345800.0
2008-11-06 15:35:00,9.52,9.6,9.46,9.47,249700.0,8.2826,8.3522,8.2304,8.2391,249700.0
2008-11-06 15:40:00,9.46,9.58,9.4,9.5,501800.0,8.2304,8.3348,8.1782,8.2652,501800.0
2008-11-06 15:45:00,9.51,9.56,9.46,9.48,348300.0,8.2739,8.3174,8.2304,8.2478,348300.0
2008-11-06 15:50:00,9.48,9.6,9.48,9.55,384400.0,8.2478,8.3522,8.2478,8.3087,384400.0
2008-11-06 15:55:00,9.55,9.57,9.48,9.53,543700.0,8.3087,8.3261,8.2478,8.2913,543700.0
2008-11-07 09:30:00,10.07,10.07,9.54,9.98,413300.0,8.7612,8.7612,8.3,8.6829,413300.0
2008-11-07 09:35:00,9.98,10.14,9.66,9.69,299900.0,8.6829,8.8221,8.4044,8.4305,299900.0
2008-11-07 09:40:00,9.7,9.82,9.6,9.6,193300.0,8.4392,8.5436,8.3522,8.3522,193300.0
2008-11-07 09:45:00,9.6,9.7,9.42,9.47,160300.0,8.3522,8.4392,8.1956,8.2391,160300.0
2008-11-07 09:50:00,9.46,9.59,9.44,9.49,168100.0,8.2304,8.3435,8.213,8.2565,168100.0
2008-11-07 09:55:00,9.49,9.59,9.45,9.5,247800.0,8.2565,8.3435,8.2217,8.2652,247800.0
2008-11-07 10:00:00,9.5,9.62,9.48,9.55,183800.0,8.2652,8.3696,8.2478,8.3087,183800.0
2008-11-07 10:05:00,9.55,9.72,9.54,9.7,230200.0,8.3087,8.4566,8.3,8.4392,230200.0
2008-11-07 10:10:00,9.69,9.74,9.66,9.68,115800.0,8.4305,8.474,8.4044,8.4218,115800.0
2008-11-07 10:15:00,9.68,9.7,9.53,9.54,243100.0,8.4218,8.4392,8.2913,8.3,243100.0
2008-11-07 10:20:00,9.56,9.66,9.55,9.61,119100.0,8.3174,8.4044,8.3087,8.3609,119100.0
2008-11-07 10:25:00,9.61,9.66,9.61,9.62,118800.0,8.3609,8.4044,8.3609,8.3696,118800.0
2008-11-07 10:30:00,9.63,9.64,9.57,9.63,122800.0,8.3783,8.387,8.3261,8.3783,122800.0
2008-11-07 10:35:00,9.64,9.69,9.63,9.69,126500.0,8.387,8.4305,8.3783,8.4305,126500.0
2008-11-07 10:40:00,9.69,9.69,9.56,9.62,155500.0,8.4305,8.4305,8.3174,8.3696,155500.0
2008-11-07 10:45:00,9.62,9.66,9.52,9.55,130700.0,8.3696,8.4044,8.2826,8.3087,130700.0
2008-11-07 10:50:00,9.55,9.58,9.54,9.57,98900.0,8.3087,8.3348,8.3,8.3261,98900.0
2008-11-07 10:55:00,9.57,9.58,9.47,9.47,102600.0,8.3261,8.3348,8.2391,8.2391,102600.0
2008-11-07 11:00:00,9.47,9.54,9.47,9.47,65400.0,8.2391,8.3,8.2391,8.2391,65400.0
2008-11-07 11:05:00,9.47,9.51,9.46,9.46,110400.0,8.2391,8.2739,8.2304,8.2304,110400.0
2008-11-07 11:10:00,9.46,9.56,9.44,9.53,159200.0,8.2304,8.3174,8.213,8.2913,159200.0
2008-11-07 11:15:00,9.53,9.55,9.52,9.54,147000.0,8.2913,8.3087,8.2826,8.3,147000.0
2008-11-07 11:20:00,9.54,9.62,9.52,9.61,155600.0,8.3,8.3696,8.2826,8.3609,155600.0
2008-11-07 11:25:00,9.61,9.61,9.52,9.52,142100.0,8.3609,8.3609,8.2826,8.2826,142100.0
2008-11-07 11:30:00,9.52,9.55,9.51,9.55,111500.0,8.2826,8.3087,8.2739,8.3087,111500.0
2008-11-07 11:35:00,9.54,9.55,9.5,9.5,91300.0,8.3,8.3087,8.2652,8.2652,91300.0
2008-11-07 11:40:00,9.5,9.52,9.46,9.5,93700.0,8.2652,8.2826,8.2304,8.2652,93700.0
2008-11-07 11:45:00,9.5,9.54,9.5,9.52,59100.0,8.2652,8.3,8.2652,8.2826,59100.0
2008-11-07 11:50:00,9.51,9.61,9.51,9.61,141100.0,8.2739,8.3609,8.2739,8.3609,141100.0
2008-11-07 11:55:00,9.6,9.64,9.59,9.63,124900.0,8.3522,8.387,8.3435,8.3783,124900.0
2008-11-07 12:00:00,9.63,9.69,9.61,9.65,78400.0,8.3783,8.4305,8.3609,8.3957,78400.0
2008-11-07 12:05:00,9.65,9.66,9.54,9.56,70600.0,8.3957,8.4044,8.3,8.3174,70600.0
2008-11-07 12:10:00,9.56,9.6,9.5,9.5,49300.0,8.3174,8.3522,8.2652,8.2652,49300.0
2008-11-07 12:15:00,9.5,9.52,9.45,9.45,75800.0,8.2652,8.2826,8.2217,8.2217,75800.0
2008-11-07 12:20:00,9.46,9.49,9.44,9.48,61500.0,8.2304,8.2565,8.213,8.2478,61500.0
2008-11-07 12:25:00,9.48,9.5,9.41,9.41,63100.0,8.2478,8.2652,8.1869,8.1869,63100.0
2008-11-07 12:30:00,9.41,9.41,9.34,9.34,109700.0,8.1869,8.1869,8.126,8.126,109700.0
2008-11-07 12:35:00,9.34,9.45,9.33,9.42,120400.0,8.126,8.2217,8.1173,8.1956,120400.0
2008-11-07 12:40:00,9.41,9.46,9.41,9.43,54900.0,8.1869,8.2304,8.1869,8.2043,54900.0
2008-11-07 12:45:00,9.43,9.45,9.42,9.44,47200.0,8.2043,8.2217,8.1956,8.213,47200.0
2008-11-07 12:50:00,9.44,9.46,9.41,9.41,36300.0,8.213,8.2304,8.1869,8.1869,36300.0
2008-11-07 12:55:00,9.41,9.42,9.38,9.42,45500.0,8.1869,8.1956,8.1608,8.1956,45500.0
2008-11-07 13:00:00,9.41,9.46,9.37,9.37,48000.0,8.1869,8.2304,8.1521,8.1521,48000.0
2008-11-07 13:05:00,9.36,9.41,9.36,9.36,39400.0,8.1434,8.1869,8.1434,8.1434,39400.0
2008-11-07 13:10:00,9.36,9.39,9.33,9.37,63200.0,8.1434,8.1695,8.1173,8.1521,63200.0
2008-11-07 13:15:00,9.37,9.38,9.33,9.34,60700.0,8.1521,8.1608,8.1173,8.126,60700.0
2008-11-07 13:20:00,9.35,9.37,9.31,9.32,83900.0,8.1347,8.1521,8.0999,8.1086,83900.0
2008-11-07 13:25:00,9.33,9.36,9.32,9.36,57700.0,8.1173,8.1434,8.1086,8.1434,57700.0
2008-11-07 13:30:00,9.37,9.38,9.3,9.3,53700.0,8.1521,8.1608,8.0912,8.0912,53700.0
2008-11-07 13:35:00,9.31,9.31,9.27,9.31,91000.0,8.0999,8.0999,8.0651,8.0999,91000.0
2008-11-07 13:40:00,9.31,9.31,9.27,9.28,62700.0,8.0999,8.0999,8.0651,8.0738,62700.0
2008-11-07 13:45:00,9.29,9.32,9.27,9.27,137200.0,8.0825,8.1086,8.0651,8.0651,137200.0
2008-11-07 13:50:00,9.26,9.3,9.25,9.29,80700.0,8.0564,8.0912,8.0477,8.0825,80700.0
2008-11-07 13:55:00,9.28,9.33,9.28,9.31,55000.0,8.0738,8.1173,8.0738,8.0999,55000.0
2008-11-07 14:00:00,9.3,9.35,9.3,9.33,64300.0,8.0912,8.1347,8.0912,8.1173,64300.0
2008-11-07 14:05:00,9.34,9.36,9.31,9.32,114900.0,8.126,8.1434,8.0999,8.1086,114900.0
2008-11-07 14:10:00,9.32,9.37,9.31,9.36,96000.0,8.1086,8.1521,8.0999,8.1434,96000.0
2008-11-07 14:15:00,9.37,9.37,9.34,9.35,55700.0,8.1521,8.1521,8.126,8.1347,55700.0
2008-11-07 14:20:00,9.35,9.35,9.31,9.31,70600.0,8.1347,8.1347,8.0999,8.0999,70600.0
2008-11-07 14:25:00,9.31,9.34,9.29,9.34,97400.0,8.0999,8.126,8.0825,8.126,97400.0
2008-11-07 14:30:00,9.34,9.38,9.33,9.37,92000.0,8.126,8.1608,8.1173,8.1521,92000.0
2008-11-07 14:35:00,9.37,9.41,9.34,9.41,102300.0,8.1521,8.1869,8.126,8.1869,102300.0
2008-11-07 14:40:00,9.41,9.5,9.41,9.48,142900.0,8.1869,8.2652,8.1869,8.2478,142900.0
2008-11-07 14:45:00,9.49,9.65,9.49,9.6,273100.0,8.2565,8.3957,8.2565,8.3522,273100.0
2008-11-07 14:50:00,9.6,9.65,9.45,9.45,155000.0,8.3522,8.3957,8.2217,8.2217,155000.0
2008-11-07 14:55:00,9.45,9.51,9.36,9.36,149400.0,8.2217,8.2739,8.1434,8.1434,149400.0
2008-11-07 15:00:00,9.36,9.39,9.34,9.36,76300.0,8.1434,8.1695,8.126,8.1434,76300.0
2008-11-07 15:05:00,9.36,9.38,9.32,9.35,100600.0,8.1434,8.1608,8.1086,8.1347,100600.0
2008-11-07 15:10:00,9.37,9.43,9.33,9.36,87200.0,8.1521,8.2043,8.1173,8.1434,87200.0
2008-11-07 15:15:00,9.35,9.37,9.26,9.26,84500.0,8.1347,8.1521,8.0564,8.0564,84500.0
2008-11-07 15:20:00,9.26,9.3,9.17,9.17,186000.0,8.0564,8.0912,7.9781,7.9781,186000.0
2008-11-07 15:25:00,9.18,9.24,9.17,9.21,216500.0,7.9868,8.039,7.9781,8.0129,216500.0
2008-11-07 15:30:00,9.21,9.25,9.17,9.22,141200.0,8.0129,8.0477,7.9781,8.0216,141200.0
2008-11-07 15:35:00,9.21,9.3,9.21,9.25,158600.0,8.0129,8.0912,8.0129,8.0477,158600.0
2008-11-07 15:40:00,9.25,9.37,9.25,9.33,181400.0,8.0477,8.1521,8.0477,8.1173,181400.0
2008-11-07 15:45:00,9.32,9.39,9.28,9.31,214700.0,8.1086,8.1695,8.0738,8.0999,214700.0
2008-11-07 15:50:00,9.31,9.43,9.25,9.41,362700.0,8.0999,8.2043,8.0477,8.1869,362700.0
2008-11-07 15:55:00,9.41,9.49,9.35,9.45,431800.0,8.1869,8.2565,8.1347,8.2217,431800.0
2008-11-10 09:30:00,9.05,9.22,8.97,9.21,492900.0,7.8737,8.0216,7.8041,8.0129,492900.0
2008-11-10 09:35:00,9.21,9.24,9.08,9.1,240100.0,8.0129,8.039,7.8998,7.9172,240100.0
2008-11-10 09:40:00,9.1,9.18,9.1,9.1,90900.0,7.9172,7.9868,7.9172,7.9172,90900.0
2008-11-10 09:45:00,9.11,9.17,9.02,9.04,163600.0,7.9259,7.9781,7.8476,7.865,163600.0
2008-11-10 09:50:00,9.04,9.07,8.96,9.03,202000.0,7.865,7.8911,7.7954,7.8563,202000.0
2008-11-10 09:55:00,9.03,9.1,9.0,9.08,149600.0,7.8563,7.9172,7.8302,7.8998,149600.0
2008-11-10 10:00:00,9.08,9.13,9.04,9.05,117800.0,7.8998,7.9433,7.865,7.8737,117800.0
2008-11-10 10:05:00,9.05,9.15,9.02,9.09,130500.0,7.8737,7.9607,7.8476,7.9085,130500.0
2008-11-10 10:10:00,9.1,9.17,9.05,9.06,125600.0,7.9172,7.9781,7.8737,7.8824,125600.0
2008-11-10 10:15:00,9.05,9.12,9.05,9.09,116800.0,7.8737,7.9346,7.8737,7.9085,116800.0
2008-11-10 10:20:00,9.09,9.25,9.08,9.2,137700.0,7.9085,8.0477,7.8998,8.0042,137700.0
2008-11-10 10:25:00,9.2,9.23,9.1,9.14,241000.0,8.0042,8.0303,7.9172,7.952,241000.0
2008-11-10 10:30:00,9.14,9.17,9.09,9.1,190400.0,7.952,7.9781,7.9085,7.9172,190400.0
2008-11-10 10:35:00,9.1,9.15,9.08,9.13,133700.0,7.9172,7.9607,7.8998,7.9433,133700.0
2008-11-10 10:40:00,9.13,9.15,9.11,9.13,38500.0,7.9433,7.9607,7.9259,7.9433,38500.0
2008-11-10 10:45:00,9.12,9.19,9.09,9.1,85300.0,7.9346,7.9955,7.9085,7.9172,85300.0
2008-11-10 10:50:00,9.11,9.12,9.1,9.11,45200.0,7.9259,7.9346,7.9172,7.9259,45200.0
2008-11-10 10:55:00,9.1,9.19,9.1,9.19,71500.0,7.9172,7.9955,7.9172,7.9955,71500.0
2008-11-10 11:00:00,9.18,9.18,9.1,9.15,56000.0,7.9868,7.9868,7.9172,7.9607,56000.0
2008-11-10 11:05:00,9.16,9.17,9.09,9.09,80900.0,7.9694,7.9781,7.9085,7.9085,80900.0
2008-11-10 11:10:00,9.1,9.12,9.07,9.12,96600.0,7.9172,7.9346,7.8911,7.9346,96600.0
2008-11-10 11:15:00,9.12,9.13,9.1,9.11,56400.0,7.9346,7.9433,7.9172,7.9259,56400.0
2008-11-10 11:20:00,9.11,9.28,9.11,9.23,111100.0,7.9259,8.0738,7.9259,8.0303,111100.0
2008-11-10 11:25:00,9.24,9.31,9.23,9.27,93000.0,8.039,8.0999,8.0303,8.0651,93000.0
2008-11-10 11:30:00,9.28,9.32,9.2,9.2,103600.0,8.0738,8.1086,8.0042,8.0042,103600.0
2008-11-10 11:35:00,9.2,9.39,9.19,9.34,168600.0,8.0042,8.1695,7.9955,8.126,168600.0
2008-11-10 11:40:00,9.34,9.34,9.25,9.26,146100.0,8.126,8.126,8.0477,8.0564,146100.0
2008-11-10 11:45:00,9.26,9.28,9.16,9.16,103300.0,8.0564,8.0738,7.9694,7.9694,103300.0
2008-11-10 11:50:00,9.17,9.23,9.16,9.19,76600.0,7.9781,8.0303,7.9694,7.9955,76600.0
2008-11-10 11:55:00,9.19,9.23,9.14,9.21,78600.0,7.9955,8.0303,7.952,8.0129,78600.0
2008-11-10 12:00:00,9.21,9.23,9.19,9.19,65000.0,8.0129,8.0303,7.9955,7.9955,65000.0
2008-11-10 12:05:00,9.2,9.21,9.19,9.21,53600.0,8.0042,8.0129,7.9955,8.0129,53600.0
2008-11-10 12:10:00,9.21,9.25,9.2,9.22,32800.0,8.0129,8.0477,8.0042,8.0216,32800.0
2008-11-10 12:15:00,9.23,9.23,9.15,9.17,40000.0,8.0303,8.0303,7.9607,7.9781,40000.0
2008-11-10 12:20:00,9.15,9.19,9.13,9.15,66000.0,7.9607,7.9955,7.9433,7.9607,66000.0
2008-11-10 12:25:00,9.15,9.17,9.11,9.14,45800.0,7.9607,7.9781,7.9259,7.952,45800.0
2008-11-10 12:30:00,9.14,9.19,9.13,9.17,89600.0,7.952,7.9955,7.9433,7.9781,89600.0
2008-11-10 12:35:00,9.16,9.17,9.06,9.1,250500.0,7.9694,7.9781,7.8824,7.9172,250500.0
2008-11-10 12:40:00,9.1,9.12,9.01,9.01,209900.0,7.9172,7.9346,7.8389,7.8389,209900.0
2008-11-10 12:45:00,9.01,9.04,8.96,8.98,202700.0,7.8389,7.865,7.7954,7.8128,202700.0
2008-11-10 12:50:00,8.98,8.98,8.91,8.95,135000.0,7.8128,7.8128,7.7519,7.7867,135000.0
2008-11-10 12:55:00,8.96,8.98,8.95,8.95,83700.0,7.7954,7.8128,7.7867,7.7867,83700.0
2008-11-10 13:00:00,8.96,8.98,8.91,8.94,155200.0,7.7954,7.8128,7.7519,7.778,155200.0
2008-11-10 13:05:00,8.93,9.05,8.92,9.04,146400.0,7.7693,7.8737,7.7606,7.865,146400.0
2008-11-10 13:10:00,9.05,9.1,9.03,9.09,73700.0,7.8737,7.9172,7.8563,7.9085,73700.0
2008-11-10 13:15:00,9.08,9.1,8.99,9.0,71900.0,7.8998,7.9172,7.8215,7.8302,71900.0
2008-11-10 13:20:00,9.0,9.02,8.93,8.93,80300.0,7.8302,7.8476,7.7693,7.7693,80300.0
2008-11-10 13:25:00,8.94,9.09,8.94,9.07,77500.0,7.778,7.9085,7.778,7.8911,77500.0
2008-11-10 13:30:00,9.07,9.08,9.02,9.02,43800.0,7.8911,7.8998,7.8476,7.8476,43800.0
2008-11-10 13:35:00,9.02,9.12,9.0,9.05,97100.0,7.8476,7.9346,7.8302,7.8737,97100.0
2008-11-10 13:40:00,9.05,9.05,8.97,8.98,105700.0,7.8737,7.8737,7.8041,7.8128,105700.0
2008-11-10 13:45:00,8.98,8.99,8.94,8.97,87300.0,7.8128,7.8215,7.778,7.8041,87300.0
2008-11-10 13:50:00,8.98,8.98,8.92,8.94,149000.0,7.8128,7.8128,7.7606,7.778,149000.0
2008-11-10 13:55:00,8.95,9.03,8.94,9.01,94400.0,7.7867,7.8563,7.778,7.8389,94400.0
2008-11-10 14:00:00,9.0,9.02,8.99,9.01,128200.0,7.8302,7.8476,7.8215,7.8389,128200.0
2008-11-10 14:05:00,9.0,9.04,8.99,9.02,61300.0,7.8302,7.865,7.8215,7.8476,61300.0
2008-11-10 14:10:00,9.01,9.02,8.96,8.96,76200.0,7.8389,7.8476,7.7954,7.7954,76200.0
2008-11-10 14:15:00,8.96,9.01,8.94,8.96,95800.0,7.7954,7.8389,7.778,7.7954,95800.0
2008-11-10 14:20:00,8.95,8.98,8.91,8.96,163300.0,7.7867,7.8128,7.7519,7.7954,163300.0
2008-11-10 14:25:00,8.97,9.0,8.93,8.95,99600.0,7.8041,7.8302,7.7693,7.7867,99600.0
2008-11-10 14:30:00,8.97,9.01,8.96,8.97,123600.0,7.8041,7.8389,7.7954,7.8041,123600.0
2008-11-10 14:35:00,8.97,9.0,8.97,8.97,53900.0,7.8041,7.8302,7.8041,7.8041,53900.0
2008-11-10 14:40:00,8.98,9.0,8.94,8.94,62300.0,7.8128,7.8302,7.778,7.778,62300.0
2008-11-10 14:45:00,8.94,9.0,8.94,8.95,112400.0,7.778,7.8302,7.778,7.7867,112400.0
2008-11-10 14:50:00,8.95,8.98,8.9,8.98,170600.0,7.7867,7.8128,7.7432,7.8128,170600.0
2008-11-10 14:55:00,8.97,8.98,8.85,8.91,229200.0,7.8041,7.8128,7.6997,7.7519,229200.0
2008-11-10 15:00:00,8.91,8.92,8.83,8.88,186600.0,7.7519,7.7606,7.6823,7.7258,186600.0
2008-11-10 15:05:00,8.88,8.91,8.82,8.84,153900.0,7.7258,7.7519,7.6736,7.691,153900.0
2008-11-10 15:10:00,8.84,8.87,8.79,8.85,231900.0,7.691,7.7171,7.6475,7.6997,231900.0
2008-11-10 15:15:00,8.85,8.86,8.78,8.81,208200.0,7.6997,7.7084,7.6388,7.6649,208200.0
2008-11-10 15:20:00,8.81,8.84,8.74,8.75,231000.0,7.6649,7.691,7.604,7.6127,231000.0
2008-11-10 15:25:00,8.76,8.76,8.68,8.76,229500.0,7.6214,7.6214,7.5518,7.6214,229500.0
2008-11-10 15:30:00,8.75,8.83,8.73,8.74,308000.0,7.6127,7.6823,7.5953,7.604,308000.0
2008-11-10 15:35:00,8.74,8.81,8.65,8.65,267600.0,7.604,7.6649,7.5257,7.5257,267600.0
2008-11-10 15:40:00,8.65,8.88,8.63,8.88,352300.0,7.5257,7.7258,7.5083,7.7258,352300.0
2008-11-10 15:45:00,8.87,8.91,8.83,8.89,270800.0,7.7171,7.7519,7.6823,7.7345,270800.0
2008-11-10 15:50:00,8.89,8.94,8.88,8.92,271500.0,7.7345,7.778,7.7258,7.7606,271500.0
2008-11-10 15:55:00,8.93,8.99,8.91,8.97,416900.0,7.7693,7.8215,7.7519,7.8041,416900.0
2008-11-11 09:30:00,9.07,9.09,9.0,9.05,171200.0,7.8911,7.9085,7.8302,7.8737,171200.0
2008-11-11 09:35:00,9.05,9.2,8.97,9.2,187400.0,7.8737,8.0042,7.8041,8.0042,187400.0
2008-11-11 09:40:00,9.2,9.2,8.97,9.06,131800.0,8.0042,8.0042,7.8041,7.8824,131800.0
2008-11-11 09:45:00,9.07,9.15,9.05,9.11,128700.0,7.8911,7.9607,7.8737,7.9259,128700.0
2008-11-11 09:50:00,9.1,9.1,8.95,8.96,176900.0,7.9172,7.9172,7.7867,7.7954,176900.0
2008-11-11 09:55:00,8.96,8.97,8.86,8.86,214500.0,7.7954,7.8041,7.7084,7.7084,214500.0
2008-11-11 10:00:00,8.86,8.87,8.75,8.76,170800.0,7.7084,7.7171,7.6127,7.6214,170800.0
2008-11-11 10:05:00,8.75,8.77,8.67,8.68,224000.0,7.6127,7.6301,7.5431,7.5518,224000.0
2008-11-11 10:10:00,8.68,8.76,8.68,8.75,155200.0,7.5518,7.6214,7.5518,7.6127,155200.0
2008-11-11 10:15:00,8.75,8.75,8.68,8.72,139000.0,7.6127,7.6127,7.5518,7.5866,139000.0
2008-11-11 10:20:00,8.72,8.74,8.59,8.66,193600.0,7.5866,7.604,7.4735,7.5344,193600.0
2008-11-11 10:25:00,8.66,8.71,8.65,8.7,83300.0,7.5344,7.5779,7.5257,7.5692,83300.0
2008-11-11 10:30:00,8.69,8.7,8.67,8.7,58000.0,7.5605,7.5692,7.5431,7.5692,58000.0
2008-11-11 10:35:00,8.7,8.77,8.7,8.74,99600.0,7.5692,7.6301,7.5692,7.604,99600.0
2008-11-11 10:40:00,8.74,8.74,8.66,8.66,52400.0,7.604,7.604,7.5344,7.5344,52400.0
2008-11-11 10:45:00,8.66,8.69,8.64,8.68,44900.0,7.5344,7.5605,7.517,7.5518,44900.0
2008-11-11 10:50:00,8.68,8.7,8.68,8.7,26100.0,7.5518,7.5692,7.5518,7.5692,26100.0
2008-11-11 10:55:00,8.7,8.71,8.65,8.66,106300.0,7.5692,7.5779,7.5257,7.5344,106300.0
2008-11-11 11:00:00,8.66,8.66,8.62,8.62,58700.0,7.5344,7.5344,7.4996,7.4996,58700.0
2008-11-11 11:05:00,8.62,8.72,8.61,8.72,144000.0,7.4996,7.5866,7.4909,7.5866,144000.0
2008-11-11 11:10:00,8.73,8.82,8.71,8.82,129800.0,7.5953,7.6736,7.5779,7.6736,129800.0
2008-11-11 11:15:00,8.82,8.84,8.72,8.72,128600.0,7.6736,7.691,7.5866,7.5866,128600.0
2008-11-11 11:20:00,8.72,8.79,8.72,8.78,72000.0,7.5866,7.6475,7.5866,7.6388,72000.0
2008-11-11 11:25:00,8.77,8.82,8.77,8.81,49900.0,7.6301,7.6736,7.6301,7.6649,49900.0
2008-11-11 11:30:00,8.81,8.82,8.74,8.75,52400.0,7.6649,7.6736,7.604,7.6127,52400.0
2008-11-11 11:35:00,8.75,8.82,8.75,8.81,39300.0,7.6127,7.6736,7.6127,7.6649,39300.0
2008-11-11 11:40:00,8.82,8.87,8.79,8.85,79000.0,7.6736,7.7171,7.6475,7.6997,79000.0
2008-11-11 11:45:00,8.86,8.92,8.85,8.87,56600.0,7.7084,7.7606,7.6997,7.7171,56600.0
2008-11-11 11:50:00,8.87,8.88,8.84,8.88,49900.0,7.7171,7.7258,7.691,7.7258,49900.0
2008-11-11 11:55:00,8.88,8.89,8.79,8.8,45300.0,7.7258,7.7345,7.6475,7.6562,45300.0
2008-11-11 12:00:00,8.81,8.81,8.76,8.77,46300.0,7.6649,7.6649,7.6214,7.6301,46300.0
2008-11-11 12:05:00,8.77,8.78,8.7,8.71,66700.0,7.6301,7.6388,7.5692,7.5779,66700.0
2008-11-11 12:10:00,8.71,8.76,8.71,8.74,59100.0,7.5779,7.6214,7.5779,7.604,59100.0
2008-11-11 12:15:00,8.74,8.76,8.67,8.68,108400.0,7.604,7.6214,7.5431,7.5518,108400.0
2008-11-11 12:20:00,8.68,8.72,8.62,8.63,76800.0,7.5518,7.5866,7.4996,7.5083,76800.0
2008-11-11 12:25:00,8.63,8.65,8.62,8.64,60700.0,7.5083,7.5257,7.4996,7.517,60700.0
2008-11-11 12:30:00,8.64,8.69,8.63,8.67,56800.0,7.517,7.5605,7.5083,7.5431,56800.0
2008-11-11 12:35:00,8.67,8.8,8.64,8.64,46600.0,7.5431,7.6562,7.517,7.517,46600.0
2008-11-11 12:40:00,8.65,8.71,8.64,8.7,91800.0,7.5257,7.5779,7.517,7.5692,91800.0
2008-11-11 12:45:00,8.69,8.7,8.63,8.63,54800.0,7.5605,7.5692,7.5083,7.5083,54800.0
2008-11-11 12:50:00,8.63,8.69,8.61,8.69,62200.0,7.5083,7.5605,7.4909,7.5605,62200.0
2008-11-11 12:55:00,8.69,8.73,8.65,8.68,99500.0,7.5605,7.5953,7.5257,7.5518,99500.0
2008-11-11 13:00:00,8.68,8.75,8.68,8.7,65700.0,7.5518,7.6127,7.5518,7.5692,65700.0
2008-11-11 13:05:00,8.7,8.74,8.66,8.72,41000.0,7.5692,7.604,7.5344,7.5866,41000.0
2008-11-11 13:10:00,8.72,8.77,8.69,8.7,74000.0,7.5866,7.6301,7.5605,7.5692,74000.0
2008-11-11 13:15:00,8.7,8.76,8.69,8.73,87400.0,7.5692,7.6214,7.5605,7.5953,87400.0
2008-11-11 13:20:00,8.73,8.75,8.66,8.66,84600.0,7.5953,7.6127,7.5344,7.5344,84600.0
2008-11-11 13:25:00,8.65,8.7,8.64,8.69,38100.0,7.5257,7.5692,7.517,7.5605,38100.0
2008-11-11 13:30:00,8.69,8.71,8.61,8.63,61900.0,7.5605,7.5779,7.4909,7.5083,61900.0
2008-11-11 13:35:00,8.63,8.66,8.62,8.65,54500.0,7.5083,7.5344,7.4996,7.5257,54500.0
2008-11-11 13:40:00,8.65,8.71,8.65,8.7,66600.0,7.5257,7.5779,7.5257,7.5692,66600.0
2008-11-11 13:45:00,8.69,8.76,8.67,8.67,58800.0,7.5605,7.6214,7.5431,7.5431,58800.0
2008-11-11 13:50:00,8.67,8.76,8.66,8.75,60400.0,7.5431,7.6214,7.5344,7.6127,60400.0
2008-11-11 13:55:00,8.76,8.84,8.73,8.83,58300.0,7.6214,7.691,7.5953,7.6823,58300.0
2008-11-11 14:00:00,8.83,8.87,8.75,8.78,132700.0,7.6823,7.7171,7.6127,7.6388,132700.0
2008-11-11 14:05:00,8.78,8.88,8.72,8.75,156600.0,7.6388,7.7258,7.5866,7.6127,156600.0
2008-11-11 14:10:00,8.75,8.86,8.74,8.81,104500.0,7.6127,7.7084,7.604,7.6649,104500.0
2008-11-11 14:15:00,8.81,8.93,8.78,8.93,99300.0,7.6649,7.7693,7.6388,7.7693,99300.0
2008-11-11 14:20:00,8.94,8.96,8.85,8.87,103600.0,7.778,7.7954,7.6997,7.7171,103600.0
2008-11-11 14:25:00,8.87,9.0,8.87,8.99,160400.0,7.7171,7.8302,7.7171,7.8215,160400.0
2008-11-11 14:30:00,8.98,9.04,8.89,9.04,150600.0,7.8128,7.865,7.7345,7.865,150600.0
2008-11-11 14:35:00,9.03,9.04,8.89,8.9,161200.0,7.8563,7.865,7.7345,7.7432,161200.0
2008-11-11 14:40:00,8.89,8.9,8.85,8.86,65900.0,7.7345,7.7432,7.6997,7.7084,65900.0
2008-11-11 14:45:00,8.87,8.92,8.81,8.88,81700.0,7.7171,7.7606,7.6649,7.7258,81700.0
2008-11-11 14:50:00,8.89,8.89,8.75,8.79,90600.0,7.7345,7.7345,7.6127,7.6475,90600.0
2008-11-11 14:55:00,8.8,8.81,8.75,8.75,62300.0,7.6562,7.6649,7.6127,7.6127,62300.0
2008-11-11 15:00:00,8.75,8.82,8.74,8.78,72500.0,7.6127,7.6736,7.604,7.6388,72500.0
2008-11-11 15:05:00,8.79,8.88,8.78,8.79,130500.0,7.6475,7.7258,7.6388,7.6475,130500.0
2008-11-11 15:10:00,8.78,8.86,8.76,8.82,111700.0,7.6388,7.7084,7.6214,7.6736,111700.0
2008-11-11 15:15:00,8.82,8.86,8.77,8.81,89900.0,7.6736,7.7084,7.6301,7.6649,89900.0
2008-11-11 15:20:00,8.83,8.89,8.8,8.84,76700.0,7.6823,7.7345,7.6562,7.691,76700.0
2008-11-11 15:25:00,8.84,8.86,8.79,8.81,70900.0,7.691,7.7084,7.6475,7.6649,70900.0
2008-11-11 15:30:00,8.8,8.82,8.79,8.8,111500.0,7.6562,7.6736,7.6475,7.6562,111500.0
2008-11-11 15:35:00,8.8,8.81,8.68,8.71,201000.0,7.6562,7.6649,7.5518,7.5779,201000.0
2008-11-11 15:40:00,8.7,8.88,8.7,8.87,187300.0,7.5692,7.7258,7.5692,7.7171,187300.0
2008-11-11 15:45:00,8.87,8.94,8.84,8.9,272900.0,7.7171,7.778,7.691,7.7432,272900.0
2008-11-11 15:50:00,8.9,8.96,8.85,8.89,323200.0,7.7432,7.7954,7.6997,7.7345,323200.0
2008-11-11 15:55:00,8.89,8.96,8.86,8.88,306200.0,7.7345,7.7954,7.7084,7.7258,306200.0
2008-11-12 09:30:00,8.84,8.84,8.18,8.2,668900.0,7.691,7.691,7.1168,7.1342,668900.0
2008-11-12 09:35:00,8.2,8.24,7.9,7.99,848300.0,7.1342,7.169,6.8732,6.9515,848300.0
2008-11-12 09:40:00,7.99,8.08,7.75,8.0,508400.0,6.9515,7.0298,6.7427,6.9602,508400.0
2008-11-12 09:45:00,8.0,8.07,7.93,8.02,276700.0,6.9602,7.0211,6.8993,6.9776,276700.0
2008-11-12 09:50:00,8.01,8.07,7.94,7.95,226700.0,6.9689,7.0211,6.908,6.9167,226700.0
2008-11-12 09:55:00,7.96,8.0,7.82,7.83,155200.0,6.9254,6.9602,6.8036,6.8123,155200.0
2008-11-12 10:00:00,7.82,7.97,7.81,7.97,241100.0,6.8036,6.9341,6.7949,6.9341,241100.0
2008-11-12 10:05:00,7.98,8.0,7.82,7.84,278100.0,6.9428,6.9602,6.8036,6.821,278100.0
2008-11-12 10:10:00,7.86,8.03,7.84,7.96,234100.0,6.8384,6.9863,6.821,6.9254,234100.0
2008-11-12 10:15:00,7.95,7.96,7.8,7.81,349600.0,6.9167,6.9254,6.7862,6.7949,349600.0
2008-11-12 10:20:00,7.81,7.82,7.56,7.7,531600.0,6.7949,6.8036,6.5774,6.6992,531600.0
2008-11-12 10:25:00,7.7,7.75,7.64,7.65,383200.0,6.6992,6.7427,6.647,6.6557,383200.0
2008-11-12 10:30:00,7.65,7.77,7.62,7.66,358700.0,6.6557,6.7601,6.6296,6.6644,358700.0
2008-11-12 10:35:00,7.65,7.65,7.52,7.52,314600.0,6.6557,6.6557,6.5426,6.5426,314600.0
2008-11-12 10:40:00,7.53,7.68,7.52,7.61,349000.0,6.5513,6.6818,6.5426,6.6209,349000.0
2008-11-12 10:45:00,7.62,7.68,7.54,7.59,267100.0,6.6296,6.6818,6.56,6.6035,267100.0
2008-11-12 10:50:00,7.59,7.68,7.56,7.56,232900.0,6.6035,6.6818,6.5774,6.5774,232900.0
2008-11-12 10:55:00,7.56,7.65,7.56,7.62,170000.0,6.5774,6.6557,6.5774,6.6296,170000.0
2008-11-12 11:00:00,7.62,7.63,7.47,7.49,326200.0,6.6296,6.6383,6.4991,6.5165,326200.0
2008-11-12 11:05:00,7.49,7.49,7.3,7.31,352100.0,6.5165,6.5165,6.3512,6.3599,352100.0
2008-11-12 11:10:00,7.31,7.36,7.26,7.35,271100.0,6.3599,6.4034,6.3164,6.3947,271100.0
2008-11-12 11:15:00,7.35,7.41,7.32,7.39,306100.0,6.3947,6.4469,6.3686,6.4295,306100.0
2008-11-12 11:20:00,7.39,7.52,7.38,7.5,462200.0,6.4295,6.5426,6.4208,6.5252,462200.0
2008-11-12 11:25:00,7.5,7.51,7.34,7.34,311900.0,6.5252,6.5339,6.386,6.386,311900.0
2008-11-12 11:30:00,7.34,7.39,7.25,7.27,364700.0,6.386,6.4295,6.3077,6.3251,364700.0
2008-11-12 11:35:00,7.27,7.3,7.23,7.23,480000.0,6.3251,6.3512,6.2903,6.2903,480000.0
2008-11-12 11:40:00,7.23,7.24,7.11,7.13,428300.0,6.2903,6.299,6.1859,6.2033,428300.0
2008-11-12 11:45:00,7.14,7.21,7.13,7.18,330700.0,6.212,6.2729,6.2033,6.2468,330700.0
2008-11-12 11:50:00,7.18,7.19,7.15,7.17,305300.0,6.2468,6.2555,6.2207,6.2381,305300.0
2008-11-12 11:55:00,7.17,7.28,7.16,7.27,294100.0,6.2381,6.3338,6.2294,6.3251,294100.0
2008-11-12 12:00:00,7.26,7.29,7.23,7.25,306100.0,6.3164,6.3425,6.2903,6.3077,306100.0
2008-11-12 12:05:00,7.26,7.27,7.23,7.25,201500.0,6.3164,6.3251,6.2903,6.3077,201500.0
2008-11-12 12:10:00,7.26,7.29,7.25,7.29,226000.0,6.3164,6.3425,6.3077,6.3425,226000.0
2008-11-12 12:15:00,7.29,7.36,7.29,7.32,225300.0,6.3425,6.4034,6.3425,6.3686,225300.0
2008-11-12 12:20:00,7.32,7.4,7.29,7.39,231000.0,6.3686,6.4382,6.3425,6.4295,231000.0
2008-11-12 12:25:00,7.39,7.49,7.37,7.45,406500.0,6.4295,6.5165,6.4121,6.4817,406500.0
2008-11-12 12:30:00,7.46,7.55,7.45,7.49,217400.0,6.4904,6.5687,6.4817,6.5165,217400.0
2008-11-12 12:35:00,7.49,7.6,7.48,7.49,243900.0,6.5165,6.6122,6.5078,6.5165,243900.0
2008-11-12 12:40:00,7.49,7.53,7.48,7.51,149600.0,6.5165,6.5513,6.5078,6.5339,149600.0
2008-11-12 12:45:00,7.51,7.53,7.45,7.5,139600.0,6.5339,6.5513,6.4817,6.5252,139600.0
2008-11-12 12:50:00,7.5,7.5,7.4,7.4,188300.0,6.5252,6.5252,6.4382,6.4382,188300.0
2008-11-12 12:55:00,7.4,7.48,7.4,7.42,99600.0,6.4382,6.5078,6.4382,6.4556,99600.0
2008-11-12 13:00:00,7.43,7.48,7.41,7.41,102200.0,6.4643,6.5078,6.4469,6.4469,102200.0
2008-11-12 13:05:00,7.41,7.43,7.35,7.35,137900.0,6.4469,6.4643,6.3947,6.3947,137900.0
2008-11-12 13:10:00,7.36,7.44,7.35,7.43,185100.0,6.4034,6.473,6.3947,6.4643,185100.0
2008-11-12 13:15:00,7.43,7.43,7.4,7.43,154000.0,6.4643,6.4643,6.4382,6.4643,154000.0
2008-11-12 13:20:00,7.43,7.47,7.42,7.46,105200.0,6.4643,6.4991,6.4556,6.4904,105200.0
2008-11-12 13:25:00,7.46,7.47,7.4,7.4,98800.0,6.4904,6.4991,6.4382,6.4382,98800.0
2008-11-12 13:30:00,7.4,7.46,7.39,7.4,154100.0,6.4382,6.4904,6.4295,6.4382,154100.0
2008-11-12 13:35:00,7.4,7.41,7.37,7.4,125600.0,6.4382,6.4469,6.4121,6.4382,125600.0
2008-11-12 13:40:00,7.4,7.47,7.4,7.42,148800.0,6.4382,6.4991,6.4382,6.4556,148800.0
2008-11-12 13:45:00,7.42,7.48,7.41,7.48,107500.0,6.4556,6.5078,6.4469,6.5078,107500.0
2008-11-12 13:50:00,7.47,7.53,7.46,7.5,247100.0,6.4991,6.5513,6.4904,6.5252,247100.0
2008-11-12 13:55:00,7.5,7.51,7.44,7.46,182700.0,6.5252,6.5339,6.473,6.4904,182700.0
2008-11-12 14:00:00,7.47,7.49,7.43,7.46,138800.0,6.4991,6.5165,6.4643,6.4904,138800.0
2008-11-12 14:05:00,7.45,7.45,7.38,7.42,122800.0,6.4817,6.4817,6.4208,6.4556,122800.0
2008-11-12 14:10:00,7.43,7.48,7.42,7.47,74100.0,6.4643,6.5078,6.4556,6.4991,74100.0
2008-11-12 14:15:00,7.47,7.63,7.45,7.6,285600.0,6.4991,6.6383,6.4817,6.6122,285600.0
2008-11-12 14:20:00,7.59,7.6,7.55,7.56,162300.0,6.6035,6.6122,6.5687,6.5774,162300.0
2008-11-12 14:25:00,7.57,7.57,7.45,7.46,396900.0,6.5861,6.5861,6.4817,6.4904,396900.0
2008-11-12 14:30:00,7.46,7.5,7.44,7.46,124500.0,6.4904,6.5252,6.473,6.4904,124500.0
2008-11-12 14:35:00,7.47,7.49,7.36,7.37,190300.0,6.4991,6.5165,6.4034,6.4121,190300.0
2008-11-12 14:40:00,7.37,7.41,7.36,7.41,275700.0,6.4121,6.4469,6.4034,6.4469,275700.0
2008-11-12 14:45:00,7.4,7.44,7.4,7.4,187400.0,6.4382,6.473,6.4382,6.4382,187400.0
2008-11-12 14:50:00,7.4,7.41,7.38,7.39,143900.0,6.4382,6.4469,6.4208,6.4295,143900.0
2008-11-12 14:55:00,7.4,7.4,7.39,7.39,100200.0,6.4382,6.4382,6.4295,6.4295,100200.0
2008-11-12 15:00:00,7.39,7.4,7.33,7.33,165500.0,6.4295,6.4382,6.3773,6.3773,165500.0
2008-11-12 15:05:00,7.33,7.34,7.26,7.28,364500.0,6.3773,6.386,6.3164,6.3338,364500.0
2008-11-12 15:10:00,7.28,7.31,7.28,7.28,396400.0,6.3338,6.3599,6.3338,6.3338,396400.0
2008-11-12 15:15:00,7.28,7.32,7.28,7.32,348800.0,6.3338,6.3686,6.3338,6.3686,348800.0
2008-11-12 15:20:00,7.31,7.32,7.28,7.28,260600.0,6.3599,6.3686,6.3338,6.3338,260600.0
2008-11-12 15:25:00,7.28,7.32,7.28,7.31,291800.0,6.3338,6.3686,6.3338,6.3599,291800.0
2008-11-12 15:30:00,7.31,7.32,7.3,7.3,390400.0,6.3599,6.3686,6.3512,6.3512,390400.0
2008-11-12 15:35:00,7.3,7.34,7.28,7.33,249900.0,6.3512,6.386,6.3338,6.3773,249900.0
2008-11-12 15:40:00,7.33,7.45,7.3,7.41,775800.0,6.3773,6.4817,6.3512,6.4469,775800.0
2008-11-12 15:45:00,7.41,7.5,7.4,7.4,519200.0,6.4469,6.5252,6.4382,6.4382,519200.0
2008-11-12 15:50:00,7.4,7.48,7.39,7.4,522500.0,6.4382,6.5078,6.4295,6.4382,522500.0
2008-11-12 15:55:00,7.4,7.42,7.34,7.38,566200.0,6.4382,6.4556,6.386,6.4208,566200.0
2008-11-13 09:30:00,7.26,7.53,7.26,7.49,384300.0,6.3164,6.5513,6.3164,6.5165,384300.0
2008-11-13 09:35:00,7.49,7.51,7.41,7.44,301800.0,6.5165,6.5339,6.4469,6.473,301800.0
2008-11-13 09:40:00,7.44,7.44,7.25,7.34,223000.0,6.473,6.473,6.3077,6.386,223000.0
2008-11-13 09:45:00,7.32,7.35,7.19,7.25,198300.0,6.3686,6.3947,6.2555,6.3077,198300.0
2008-11-13 09:50:00,7.25,7.33,7.24,7.31,174700.0,6.3077,6.3773,6.299,6.3599,174700.0
2008-11-13 09:55:00,7.31,7.38,7.3,7.38,205900.0,6.3599,6.4208,6.3512,6.4208,205900.0
2008-11-13 10:00:00,7.37,7.49,7.36,7.48,172300.0,6.4121,6.5165,6.4034,6.5078,172300.0
2008-11-13 10:05:00,7.49,7.5,7.41,7.41,135500.0,6.5165,6.5252,6.4469,6.4469,135500.0
2008-11-13 10:10:00,7.42,7.53,7.41,7.5,186400.0,6.4556,6.5513,6.4469,6.5252,186400.0
2008-11-13 10:15:00,7.5,7.68,7.5,7.68,353800.0,6.5252,6.6818,6.5252,6.6818,353800.0
2008-11-13 10:20:00,7.67,7.85,7.67,7.75,305400.0,6.6731,6.8297,6.6731,6.7427,305400.0
2008-11-13 10:25:00,7.75,7.84,7.73,7.81,236500.0,6.7427,6.821,6.7253,6.7949,236500.0
2008-11-13 10:30:00,7.81,7.9,7.78,7.82,344700.0,6.7949,6.8732,6.7688,6.8036,344700.0
2008-11-13 10:35:00,7.82,7.84,7.75,7.81,235200.0,6.8036,6.821,6.7427,6.7949,235200.0
2008-11-13 10:40:00,7.81,7.82,7.68,7.72,161200.0,6.7949,6.8036,6.6818,6.7166,161200.0
2008-11-13 10:45:00,7.71,7.73,7.65,7.65,105300.0,6.7079,6.7253,6.6557,6.6557,105300.0
2008-11-13 10:50:00,7.66,7.82,7.65,7.81,127700.0,6.6644,6.8036,6.6557,6.7949,127700.0
2008-11-13 10:55:00,7.81,7.9,7.81,7.87,189300.0,6.7949,6.8732,6.7949,6.8471,189300.0
2008-11-13 11:00:00,7.87,7.99,7.83,7.9,303800.0,6.8471,6.9515,6.8123,6.8732,303800.0
2008-11-13 11:05:00,7.9,7.9,7.74,7.75,215300.0,6.8732,6.8732,6.734,6.7427,215300.0
2008-11-13 11:10:00,7.75,7.93,7.75,7.9,204700.0,6.7427,6.8993,6.7427,6.8732,204700.0
2008-11-13 11:15:00,7.9,7.9,7.75,7.77,198200.0,6.8732,6.8732,6.7427,6.7601,198200.0
2008-11-13 11:20:00,7.78,7.84,7.76,7.82,111700.0,6.7688,6.821,6.7514,6.8036,111700.0
2008-11-13 11:25:00,7.82,7.87,7.79,7.82,212300.0,6.8036,6.8471,6.7775,6.8036,212300.0
2008-11-13 11:30:00,7.82,7.88,7.74,7.74,183800.0,6.8036,6.8558,6.734,6.734,183800.0
2008-11-13 11:35:00,7.73,7.74,7.62,7.63,160300.0,6.7253,6.734,6.6296,6.6383,160300.0
2008-11-13 11:40:00,7.64,7.7,7.62,7.7,135700.0,6.647,6.6992,6.6296,6.6992,135700.0
2008-11-13 11:45:00,7.69,7.69,7.64,7.65,74900.0,6.6905,6.6905,6.647,6.6557,74900.0
2008-11-13 11:50:00,7.65,7.68,7.62,7.64,70900.0,6.6557,6.6818,6.6296,6.647,70900.0
2008-11-13 11:55:00,7.64,7.69,7.63,7.68,54300.0,6.647,6.6905,6.6383,6.6818,54300.0
2008-11-13 12:00:00,7.68,7.75,7.68,7.72,61200.0,6.6818,6.7427,6.6818,6.7166,61200.0
2008-11-13 12:05:00,7.72,7.72,7.69,7.69,50000.0,6.7166,6.7166,6.6905,6.6905,50000.0
2008-11-13 12:10:00,7.68,7.69,7.62,7.62,76500.0,6.6818,6.6905,6.6296,6.6296,76500.0
2008-11-13 12:15:00,7.62,7.63,7.52,7.52,90000.0,6.6296,6.6383,6.5426,6.5426,90000.0
2008-11-13 12:20:00,7.52,7.54,7.45,7.49,136600.0,6.5426,6.56,6.4817,6.5165,136600.0
2008-11-13 12:25:00,7.5,7.51,7.43,7.47,107600.0,6.5252,6.5339,6.4643,6.4991,107600.0
2008-11-13 12:30:00,7.47,7.47,7.42,7.46,61100.0,6.4991,6.4991,6.4556,6.4904,61100.0
2008-11-13 12:35:00,7.46,7.52,7.46,7.5,84000.0,6.4904,6.5426,6.4904,6.5252,84000.0
2008-11-13 12:40:00,7.5,7.5,7.45,7.46,78300.0,6.5252,6.5252,6.4817,6.4904,78300.0
2008-11-13 12:45:00,7.46,7.49,7.38,7.38,57900.0,6.4904,6.5165,6.4208,6.4208,57900.0
2008-11-13 12:50:00,7.38,7.39,7.29,7.3,167100.0,6.4208,6.4295,6.3425,6.3512,167100.0
2008-11-13 12:55:00,7.31,7.33,7.21,7.23,144100.0,6.3599,6.3773,6.2729,6.2903,144100.0
2008-11-13 13:00:00,7.23,7.34,7.21,7.29,191600.0,6.2903,6.386,6.2729,6.3425,191600.0
2008-11-13 13:05:00,7.29,7.37,7.27,7.37,119200.0,6.3425,6.4121,6.3251,6.4121,119200.0
2008-11-13 13:10:00,7.37,7.42,7.35,7.4,84500.0,6.4121,6.4556,6.3947,6.4382,84500.0
2008-11-13 13:15:00,7.4,7.58,7.4,7.57,119400.0,6.4382,6.5948,6.4382,6.5861,119400.0
2008-11-13 13:20:00,7.58,7.62,7.45,7.48,164900.0,6.5948,6.6296,6.4817,6.5078,164900.0
2008-11-13 13:25:00,7.48,7.66,7.47,7.66,108400.0,6.5078,6.6644,6.4991,6.6644,108400.0
2008-11-13 13:30:00,7.66,7.7,7.6,7.65,169900.0,6.6644,6.6992,6.6122,6.6557,169900.0
2008-11-13 13:35:00,7.65,7.68,7.58,7.64,95500.0,6.6557,6.6818,6.5948,6.647,95500.0
2008-11-13 13:40:00,7.64,7.7,7.62,7.7,94500.0,6.647,6.6992,6.6296,6.6992,94500.0
2008-11-13 13:45:00,7.7,7.76,7.57,7.6,151600.0,6.6992,6.7514,6.5861,6.6122,151600.0
2008-11-13 13:50:00,7.59,7.75,7.59,7.73,101900.0,6.6035,6.7427,6.6035,6.7253,101900.0
2008-11-13 13:55:00,7.72,7.74,7.59,7.6,176700.0,6.7166,6.734,6.6035,6.6122,176700.0
2008-11-13 14:00:00,7.6,7.7,7.58,7.6,107900.0,6.6122,6.6992,6.5948,6.6122,107900.0
2008-11-13 14:05:00,7.6,7.68,7.57,7.66,52000.0,6.6122,6.6818,6.5861,6.6644,52000.0
2008-11-13 14:10:00,7.67,7.75,7.67,7.71,139700.0,6.6731,6.7427,6.6731,6.7079,139700.0
2008-11-13 14:15:00,7.71,7.79,7.65,7.65,100700.0,6.7079,6.7775,6.6557,6.6557,100700.0
2008-11-13 14:20:00,7.65,7.78,7.65,7.76,124300.0,6.6557,6.7688,6.6557,6.7514,124300.0
2008-11-13 14:25:00,7.74,7.95,7.72,7.93,172100.0,6.734,6.9167,6.7166,6.8993,172100.0
2008-11-13 14:30:00,7.92,7.99,7.91,7.93,321700.0,6.8906,6.9515,6.8819,6.8993,321700.0
2008-11-13 14:35:00,7.93,8.17,7.88,8.16,367100.0,6.8993,7.1081,6.8558,7.0994,367100.0
2008-11-13 14:40:00,8.15,8.16,8.07,8.09,314000.0,7.0907,7.0994,7.0211,7.0385,314000.0
2008-11-13 14:45:00,8.1,8.13,8.08,8.11,144300.0,7.0472,7.0733,7.0298,7.0559,144300.0
2008-11-13 14:50:00,8.11,8.11,7.94,7.98,260900.0,7.0559,7.0559,6.908,6.9428,260900.0
2008-11-13 14:55:00,7.97,8.0,7.91,7.92,158100.0,6.9341,6.9602,6.8819,6.8906,158100.0
2008-11-13 15:00:00,7.91,7.99,7.81,7.81,116600.0,6.8819,6.9515,6.7949,6.7949,116600.0
2008-11-13 15:05:00,7.81,7.83,7.71,7.71,172300.0,6.7949,6.8123,6.7079,6.7079,172300.0
2008-11-13 15:10:00,7.72,7.98,7.72,7.98,210700.0,6.7166,6.9428,6.7166,6.9428,210700.0
2008-11-13 15:15:00,7.98,8.01,7.92,7.99,225700.0,6.9428,6.9689,6.8906,6.9515,225700.0
2008-11-13 15:20:00,7.99,8.02,7.94,8.0,165800.0,6.9515,6.9776,6.908,6.9602,165800.0
2008-11-13 15:25:00,8.01,8.01,7.94,8.0,150700.0,6.9689,6.9689,6.908,6.9602,150700.0
2008-11-13 15:30:00,7.99,8.02,7.95,7.98,331400.0,6.9515,6.9776,6.9167,6.9428,331400.0
2008-11-13 15:35:00,7.98,8.0,7.95,7.99,212100.0,6.9428,6.9602,6.9167,6.9515,212100.0
2008-11-13 15:40:00,7.99,8.01,7.96,8.0,420900.0,6.9515,6.9689,6.9254,6.9602,420900.0
2008-11-13 15:45:00,8.0,8.0,7.95,7.96,275000.0,6.9602,6.9602,6.9167,6.9254,275000.0
2008-11-13 15:50:00,7.96,8.02,7.94,8.01,478900.0,6.9254,6.9776,6.908,6.9689,478900.0
2008-11-13 15:55:00,8.01,8.16,8.01,8.16,834500.0,6.9689,7.0994,6.9689,7.0994,834500.0
2008-11-14 09:30:00,8.09,8.09,7.76,8.0,259900.0,7.0385,7.0385,6.7514,6.9602,259900.0
2008-11-14 09:35:00,8.0,8.04,7.8,7.8,194600.0,6.9602,6.995,6.7862,6.7862,194600.0
2008-11-14 09:40:00,7.8,8.1,7.8,8.1,182300.0,6.7862,7.0472,6.7862,7.0472,182300.0
2008-11-14 09:45:00,8.09,8.29,8.09,8.23,269000.0,7.0385,7.2125,7.0385,7.1603,269000.0
2008-11-14 09:50:00,8.22,8.36,8.21,8.32,228000.0,7.1516,7.2734,7.1429,7.2386,228000.0
2008-11-14 09:55:00,8.33,8.46,8.32,8.39,225600.0,7.2473,7.3604,7.2386,7.2995,225600.0
2008-11-14 10:00:00,8.38,8.43,8.12,8.18,258000.0,7.2908,7.3343,7.0646,7.1168,258000.0
2008-11-14 10:05:00,8.15,8.17,8.0,8.07,196700.0,7.0907,7.1081,6.9602,7.0211,196700.0
2008-11-14 10:10:00,8.08,8.16,8.03,8.06,165100.0,7.0298,7.0994,6.9863,7.0124,165100.0
2008-11-14 10:15:00,8.06,8.09,7.99,8.02,133500.0,7.0124,7.0385,6.9515,6.9776,133500.0
2008-11-14 10:20:00,8.02,8.04,8.0,8.02,78100.0,6.9776,6.995,6.9602,6.9776,78100.0
2008-11-14 10:25:00,8.01,8.09,8.01,8.04,66000.0,6.9689,7.0385,6.9689,6.995,66000.0
2008-11-14 10:30:00,8.05,8.05,8.0,8.01,60000.0,7.0037,7.0037,6.9602,6.9689,60000.0
2008-11-14 10:35:00,8.0,8.06,7.91,7.91,105700.0,6.9602,7.0124,6.8819,6.8819,105700.0
2008-11-14 10:40:00,7.9,7.98,7.88,7.98,92200.0,6.8732,6.9428,6.8558,6.9428,92200.0
2008-11-14 10:45:00,7.98,8.06,7.92,8.06,76300.0,6.9428,7.0124,6.8906,7.0124,76300.0
2008-11-14 10:50:00,8.06,8.15,8.06,8.09,127600.0,7.0124,7.0907,7.0124,7.0385,127600.0
2008-11-14 10:55:00,8.09,8.13,8.0,8.02,66100.0,7.0385,7.0733,6.9602,6.9776,66100.0
2008-11-14 11:00:00,8.01,8.03,7.89,7.94,75400.0,6.9689,6.9863,6.8645,6.908,75400.0
2008-11-14 11:05:00,7.93,8.08,7.86,8.01,120100.0,6.8993,7.0298,6.8384,6.9689,120100.0
2008-11-14 11:10:00,8.01,8.04,7.91,8.01,98400.0,6.9689,6.995,6.8819,6.9689,98400.0
2008-11-14 11:15:00,8.02,8.07,8.02,8.05,36000.0,6.9776,7.0211,6.9776,7.0037,36000.0
2008-11-14 11:20:00,8.04,8.04,7.97,8.01,64600.0,6.995,6.995,6.9341,6.9689,64600.0
2008-11-14 11:25:00,8.0,8.03,7.95,7.96,54100.0,6.9602,6.9863,6.9167,6.9254,54100.0
2008-11-14 11:30:00,7.96,7.97,7.85,7.9,162500.0,6.9254,6.9341,6.8297,6.8732,162500.0
2008-11-14 11:35:00,7.9,7.92,7.83,7.85,62800.0,6.8732,6.8906,6.8123,6.8297,62800.0
2008-11-14 11:40:00,7.84,7.86,7.8,7.82,63700.0,6.821,6.8384,6.7862,6.8036,63700.0
2008-11-14 11:45:00,7.81,7.9,7.8,7.9,60100.0,6.7949,6.8732,6.7862,6.8732,60100.0
2008-11-14 11:50:00,7.9,7.95,7.84,7.86,49600.0,6.8732,6.9167,6.821,6.8384,49600.0
2008-11-14 11:55:00,7.87,7.87,7.81,7.82,52600.0,6.8471,6.8471,6.7949,6.8036,52600.0
2008-11-14 12:00:00,7.82,7.82,7.77,7.78,24800.0,6.8036,6.8036,6.7601,6.7688,24800.0
2008-11-14 12:05:00,7.77,7.84,7.76,7.84,63700.0,6.7601,6.821,6.7514,6.821,63700.0
2008-11-14 12:10:00,7.84,7.87,7.79,7.85,58100.0,6.821,6.8471,6.7775,6.8297,58100.0
2008-11-14 12:15:00,7.85,7.86,7.77,7.78,39400.0,6.8297,6.8384,6.7601,6.7688,39400.0
2008-11-14 12:20:00,7.79,7.87,7.78,7.84,63000.0,6.7775,6.8471,6.7688,6.821,63000.0
2008-11-14 12:25:00,7.84,7.89,7.83,7.87,27800.0,6.821,6.8645,6.8123,6.8471,27800.0
2008-11-14 12:30:00,7.87,7.87,7.81,7.81,27900.0,6.8471,6.8471,6.7949,6.7949,27900.0
2008-11-14 12:35:00,7.81,7.98,7.81,7.91,80000.0,6.7949,6.9428,6.7949,6.8819,80000.0
2008-11-14 12:40:00,7.92,8.0,7.92,7.95,133800.0,6.8906,6.9602,6.8906,6.9167,133800.0
2008-11-14 12:45:00,7.95,7.96,7.88,7.89,45500.0,6.9167,6.9254,6.8558,6.8645,45500.0
2008-11-14 12:50:00,7.88,7.92,7.88,7.9,39800.0,6.8558,6.8906,6.8558,6.8732,39800.0
2008-11-14 12:55:00,7.89,7.96,7.88,7.92,50200.0,6.8645,6.9254,6.8558,6.8906,50200.0
2008-11-14 13:00:00,7.91,7.94,7.87,7.88,57900.0,6.8819,6.908,6.8471,6.8558,57900.0
2008-11-14 13:05:00,7.87,7.91,7.82,7.9,40100.0,6.8471,6.8819,6.8036,6.8732,40100.0
2008-11-14 13:10:00,7.9,7.92,7.84,7.84,27100.0,6.8732,6.8906,6.821,6.821,27100.0
2008-11-14 13:15:00,7.84,7.88,7.82,7.88,20500.0,6.821,6.8558,6.8036,6.8558,20500.0
2008-11-14 13:20:00,7.88,7.92,7.85,7.92,54000.0,6.8558,6.8906,6.8297,6.8906,54000.0
2008-11-14 13:25:00,7.93,7.99,7.93,7.97,59500.0,6.8993,6.9515,6.8993,6.9341,59500.0
2008-11-14 13:30:00,7.99,8.02,7.96,7.97,80500.0,6.9515,6.9776,6.9254,6.9341,80500.0
2008-11-14 13:35:00,7.96,7.98,7.91,7.97,39500.0,6.9254,6.9428,6.8819,6.9341,39500.0
2008-11-14 13:40:00,7.97,8.02,7.92,7.93,85600.0,6.9341,6.9776,6.8906,6.8993,85600.0
2008-11-14 13:45:00,7.92,7.93,7.86,7.93,42300.0,6.8906,6.8993,6.8384,6.8993,42300.0
2008-11-14 13:50:00,7.93,7.95,7.87,7.87,64600.0,6.8993,6.9167,6.8471,6.8471,64600.0
2008-11-14 13:55:00,7.88,7.92,7.86,7.86,37900.0,6.8558,6.8906,6.8384,6.8384,37900.0
2008-11-14 14:00:00,7.86,7.93,7.86,7.91,37300.0,6.8384,6.8993,6.8384,6.8819,37300.0
2008-11-14 14:05:00,7.91,8.01,7.91,7.99,95600.0,6.8819,6.9689,6.8819,6.9515,95600.0
2008-11-14 14:10:00,7.99,8.0,7.95,7.99,86800.0,6.9515,6.9602,6.9167,6.9515,86800.0
2008-11-14 14:15:00,7.99,8.13,7.99,8.12,82800.0,6.9515,7.0733,6.9515,7.0646,82800.0
2008-11-14 14:20:00,8.13,8.13,8.07,8.12,90900.0,7.0733,7.0733,7.0211,7.0646,90900.0
2008-11-14 14:25:00,8.12,8.15,8.06,8.08,79200.0,7.0646,7.0907,7.0124,7.0298,79200.0
2008-11-14 14:30:00,8.08,8.09,7.95,7.98,88800.0,7.0298,7.0385,6.9167,6.9428,88800.0
2008-11-14 14:35:00,7.98,8.14,7.98,8.1,80700.0,6.9428,7.082,6.9428,7.0472,80700.0
2008-11-14 14:40:00,8.09,8.26,8.09,8.22,118100.0,7.0385,7.1864,7.0385,7.1516,118100.0
2008-11-14 14:45:00,8.22,8.24,8.08,8.13,107000.0,7.1516,7.169,7.0298,7.0733,107000.0
2008-11-14 14:50:00,8.12,8.18,8.08,8.15,115100.0,7.0646,7.1168,7.0298,7.0907,115100.0
2008-11-14 14:55:00,8.15,8.3,8.15,8.3,172100.0,7.0907,7.2212,7.0907,7.2212,172100.0
2008-11-14 15:00:00,8.3,8.3,8.22,8.22,183600.0,7.2212,7.2212,7.1516,7.1516,183600.0
2008-11-14 15:05:00,8.21,8.36,8.18,8.31,188700.0,7.1429,7.2734,7.1168,7.2299,188700.0
2008-11-14 15:10:00,8.3,8.31,8.22,8.25,84400.0,7.2212,7.2299,7.1516,7.1777,84400.0
2008-11-14 15:15:00,8.26,8.3,8.13,8.13,102000.0,7.1864,7.2212,7.0733,7.0733,102000.0
2008-11-14 15:20:00,8.12,8.2,8.04,8.19,161700.0,7.0646,7.1342,6.995,7.1255,161700.0
2008-11-14 15:25:00,8.18,8.18,8.0,8.1,121400.0,7.1168,7.1168,6.9602,7.0472,121400.0
2008-11-14 15:30:00,8.1,8.1,7.92,7.96,87100.0,7.0472,7.0472,6.8906,6.9254,87100.0
2008-11-14 15:35:00,7.97,8.03,7.96,8.02,80900.0,6.9341,6.9863,6.9254,6.9776,80900.0
2008-11-14 15:40:00,8.02,8.03,7.91,7.99,118600.0,6.9776,6.9863,6.8819,6.9515,118600.0
2008-11-14 15:45:00,7.98,8.08,7.95,8.05,144000.0,6.9428,7.0298,6.9167,7.0037,144000.0
2008-11-14 15:50:00,8.05,8.1,8.01,8.02,222300.0,7.0037,7.0472,6.9689,6.9776,222300.0
2008-11-14 15:55:00,8.02,8.04,7.9,7.91,223400.0,6.9776,6.995,6.8732,6.8819,223400.0
2008-11-17 09:30:00,7.8,8.18,7.8,8.07,242100.0,6.7862,7.1168,6.7862,7.0211,242100.0
2008-11-17 09:35:00,8.1,8.12,7.75,7.84,210300.0,7.0472,7.0646,6.7427,6.821,210300.0
2008-11-17 09:40:00,7.83,7.85,7.65,7.83,158400.0,6.8123,6.8297,6.6557,6.8123,158400.0
2008-11-17 09:45:00,7.84,7.95,7.8,7.93,210600.0,6.821,6.9167,6.7862,6.8993,210600.0
2008-11-17 09:50:00,7.93,8.07,7.91,7.99,150500.0,6.8993,7.0211,6.8819,6.9515,150500.0
2008-11-17 09:55:00,8.02,8.14,7.95,8.09,130100.0,6.9776,7.082,6.9167,7.0385,130100.0
2008-11-17 10:00:00,8.09,8.09,7.93,7.97,48900.0,7.0385,7.0385,6.8993,6.9341,48900.0
2008-11-17 10:05:00,7.97,8.04,7.94,8.01,50700.0,6.9341,6.995,6.908,6.9689,50700.0
2008-11-17 10:10:00,8.01,8.01,7.82,7.83,125000.0,6.9689,6.9689,6.8036,6.8123,125000.0
2008-11-17 10:15:00,7.83,7.84,7.66,7.66,78500.0,6.8123,6.821,6.6644,6.6644,78500.0
2008-11-17 10:20:00,7.66,7.77,7.66,7.74,89200.0,6.6644,6.7601,6.6644,6.734,89200.0
2008-11-17 10:25:00,7.74,7.75,7.7,7.71,53600.0,6.734,6.7427,6.6992,6.7079,53600.0
2008-11-17 10:30:00,7.72,7.72,7.65,7.67,129400.0,6.7166,6.7166,6.6557,6.6731,129400.0
2008-11-17 10:35:00,7.67,7.74,7.66,7.68,102400.0,6.6731,6.734,6.6644,6.6818,102400.0
2008-11-17 10:40:00,7.68,7.68,7.53,7.63,102100.0,6.6818,6.6818,6.5513,6.6383,102100.0
2008-11-17 10:45:00,7.63,7.64,7.56,7.61,39200.0,6.6383,6.647,6.5774,6.6209,39200.0
2008-11-17 10:50:00,7.6,7.6,7.52,7.56,43200.0,6.6122,6.6122,6.5426,6.5774,43200.0
2008-11-17 10:55:00,7.53,7.57,7.48,7.48,95200.0,6.5513,6.5861,6.5078,6.5078,95200.0
2008-11-17 11:00:00,7.48,7.6,7.48,7.6,63300.0,6.5078,6.6122,6.5078,6.6122,63300.0
2008-11-17 11:05:00,7.6,7.63,7.57,7.62,64600.0,6.6122,6.6383,6.5861,6.6296,64600.0
2008-11-17 11:10:00,7.62,7.67,7.6,7.63,36700.0,6.6296,6.6731,6.6122,6.6383,36700.0
2008-11-17 11:15:00,7.63,7.63,7.58,7.59,35200.0,6.6383,6.6383,6.5948,6.6035,35200.0
2008-11-17 11:20:00,7.58,7.62,7.56,7.56,45400.0,6.5948,6.6296,6.5774,6.5774,45400.0
2008-11-17 11:25:00,7.56,7.62,7.56,7.6,57200.0,6.5774,6.6296,6.5774,6.6122,57200.0
2008-11-17 11:30:00,7.6,7.7,7.58,7.7,93200.0,6.6122,6.6992,6.5948,6.6992,93200.0
2008-11-17 11:35:00,7.7,7.76,7.69,7.72,167600.0,6.6992,6.7514,6.6905,6.7166,167600.0
2008-11-17 11:40:00,7.73,7.73,7.63,7.63,73700.0,6.7253,6.7253,6.6383,6.6383,73700.0
2008-11-17 11:45:00,7.64,7.81,7.63,7.79,56400.0,6.647,6.7949,6.6383,6.7775,56400.0
2008-11-17 11:50:00,7.78,7.85,7.75,7.84,89300.0,6.7688,6.8297,6.7427,6.821,89300.0
2008-11-17 11:55:00,7.85,7.86,7.81,7.81,48100.0,6.8297,6.8384,6.7949,6.7949,48100.0
2008-11-17 12:00:00,7.82,7.86,7.78,7.8,87800.0,6.8036,6.8384,6.7688,6.7862,87800.0
2008-11-17 12:05:00,7.8,7.99,7.79,7.99,113200.0,6.7862,6.9515,6.7775,6.9515,113200.0
2008-11-17 12:10:00,7.99,8.06,7.94,8.01,198600.0,6.9515,7.0124,6.908,6.9689,198600.0
2008-11-17 12:15:00,8.02,8.06,7.98,8.04,135800.0,6.9776,7.0124,6.9428,6.995,135800.0
2008-11-17 12:20:00,8.05,8.05,7.99,8.01,86600.0,7.0037,7.0037,6.9515,6.9689,86600.0
2008-11-17 12:25:00,8.01,8.02,7.88,7.98,69200.0,6.9689,6.9776,6.8558,6.9428,69200.0
2008-11-17 12:30:00,7.97,8.02,7.93,7.98,66600.0,6.9341,6.9776,6.8993,6.9428,66600.0
2008-11-17 12:35:00,7.98,7.98,7.79,7.8,74200.0,6.9428,6.9428,6.7775,6.7862,74200.0
2008-11-17 12:40:00,7.81,7.85,7.78,7.84,84600.0,6.7949,6.8297,6.7688,6.821,84600.0
2008-11-17 12:45:00,7.83,7.96,7.83,7.94,69000.0,6.8123,6.9254,6.8123,6.908,69000.0
2008-11-17 12:50:00,7.93,7.94,7.85,7.85,72300.0,6.8993,6.908,6.8297,6.8297,72300.0
2008-11-17 12:55:00,7.85,7.92,7.82,7.87,141600.0,6.8297,6.8906,6.8036,6.8471,141600.0
2008-11-17 13:00:00,7.87,7.92,7.85,7.85,74800.0,6.8471,6.8906,6.8297,6.8297,74800.0
2008-11-17 13:05:00,7.85,7.93,7.85,7.87,87400.0,6.8297,6.8993,6.8297,6.8471,87400.0
2008-11-17 13:10:00,7.87,7.9,7.85,7.88,33600.0,6.8471,6.8732,6.8297,6.8558,33600.0
2008-11-17 13:15:00,7.88,7.88,7.82,7.83,54600.0,6.8558,6.8558,6.8036,6.8123,54600.0
2008-11-17 13:20:00,7.85,7.86,7.82,7.82,33300.0,6.8297,6.8384,6.8036,6.8036,33300.0
2008-11-17 13:25:00,7.83,7.91,7.82,7.85,38400.0,6.8123,6.8819,6.8036,6.8297,38400.0
2008-11-17 13:30:00,7.86,7.87,7.82,7.82,43000.0,6.8384,6.8471,6.8036,6.8036,43000.0
2008-11-17 13:35:00,7.82,7.83,7.71,7.75,151700.0,6.8036,6.8123,6.7079,6.7427,151700.0
2008-11-17 13:40:00,7.74,7.75,7.67,7.7,57300.0,6.734,6.7427,6.6731,6.6992,57300.0
2008-11-17 13:45:00,7.69,7.75,7.69,7.75,50200.0,6.6905,6.7427,6.6905,6.7427,50200.0
2008-11-17 13:50:00,7.75,7.84,7.74,7.81,98000.0,6.7427,6.821,6.734,6.7949,98000.0
2008-11-17 13:55:00,7.81,7.84,7.8,7.82,50400.0,6.7949,6.821,6.7862,6.8036,50400.0
2008-11-17 14:00:00,7.82,7.82,7.75,7.77,57900.0,6.8036,6.8036,6.7427,6.7601,57900.0
2008-11-17 14:05:00,7.76,7.83,7.75,7.81,39400.0,6.7514,6.8123,6.7427,6.7949,39400.0
2008-11-17 14:10:00,7.82,7.92,7.8,7.87,60000.0,6.8036,6.8906,6.7862,6.8471,60000.0
2008-11-17 14:15:00,7.86,7.87,7.8,7.83,48300.0,6.8384,6.8471,6.7862,6.8123,48300.0
2008-11-17 14:20:00,7.83,7.91,7.81,7.81,73700.0,6.8123,6.8819,6.7949,6.7949,73700.0
2008-11-17 14:25:00,7.81,7.85,7.76,7.77,57800.0,6.7949,6.8297,6.7514,6.7601,57800.0
2008-11-17 14:30:00,7.78,7.82,7.74,7.78,64200.0,6.7688,6.8036,6.734,6.7688,64200.0
2008-11-17 14:35:00,7.78,7.85,7.77,7.84,94500.0,6.7688,6.8297,6.7601,6.821,94500.0
2008-11-17 14:40:00,7.84,7.87,7.82,7.87,63100.0,6.821,6.8471,6.8036,6.8471,63100.0
2008-11-17 14:45:00,7.86,7.87,7.77,7.77,76400.0,6.8384,6.8471,6.7601,6.7601,76400.0
2008-11-17 14:50:00,7.77,7.77,7.74,7.76,129500.0,6.7601,6.7601,6.734,6.7514,129500.0
2008-11-17 14:55:00,7.76,7.83,7.74,7.77,91500.0,6.7514,6.8123,6.734,6.7601,91500.0
2008-11-17 15:00:00,7.77,7.88,7.74,7.88,180400.0,6.7601,6.8558,6.734,6.8558,180400.0
2008-11-17 15:05:00,7.88,7.92,7.88,7.91,175200.0,6.8558,6.8906,6.8558,6.8819,175200.0
2008-11-17 15:10:00,7.91,7.97,7.87,7.96,114700.0,6.8819,6.9341,6.8471,6.9254,114700.0
2008-11-17 15:15:00,7.96,8.08,7.96,8.07,248100.0,6.9254,7.0298,6.9254,7.0211,248100.0
2008-11-17 15:20:00,8.06,8.07,7.99,8.0,201200.0,7.0124,7.0211,6.9515,6.9602,201200.0
2008-11-17 15:25:00,8.0,8.06,7.96,8.06,165400.0,6.9602,7.0124,6.9254,7.0124,165400.0
2008-11-17 15:30:00,8.06,8.1,8.04,8.04,209300.0,7.0124,7.0472,6.995,6.995,209300.0
2008-11-17 15:35:00,8.04,8.05,7.93,7.97,251000.0,6.995,7.0037,6.8993,6.9341,251000.0
2008-11-17 15:40:00,7.96,8.09,7.96,8.08,330800.0,6.9254,7.0385,6.9254,7.0298,330800.0
2008-11-17 15:45:00,8.08,8.09,8.01,8.01,183500.0,7.0298,7.0385,6.9689,6.9689,183500.0
2008-11-17 15:50:00,8.01,8.03,7.95,7.95,187400.0,6.9689,6.9863,6.9167,6.9167,187400.0
2008-11-17 15:55:00,7.95,7.98,7.87,7.87,235600.0,6.9167,6.9428,6.8471,6.8471,235600.0
2008-11-18 09:30:00,8.0,8.0,7.61,7.65,133900.0,6.9602,6.9602,6.6209,6.6557,133900.0
2008-11-18 09:35:00,7.66,7.86,7.61,7.84,136800.0,6.6644,6.8384,6.6209,6.821,136800.0
2008-11-18 09:40:00,7.84,7.99,7.84,7.94,128400.0,6.821,6.9515,6.821,6.908,128400.0
2008-11-18 09:45:00,7.95,7.99,7.89,7.99,142800.0,6.9167,6.9515,6.8645,6.9515,142800.0
2008-11-18 09:50:00,8.0,8.1,7.85,7.85,135400.0,6.9602,7.0472,6.8297,6.8297,135400.0
2008-11-18 09:55:00,7.84,7.93,7.77,7.93,134000.0,6.821,6.8993,6.7601,6.8993,134000.0
2008-11-18 10:00:00,7.93,7.93,7.76,7.79,88700.0,6.8993,6.8993,6.7514,6.7775,88700.0
2008-11-18 10:05:00,7.8,7.93,7.8,7.91,97600.0,6.7862,6.8993,6.7862,6.8819,97600.0
2008-11-18 10:10:00,7.91,8.04,7.86,7.9,98500.0,6.8819,6.995,6.8384,6.8732,98500.0
2008-11-18 10:15:00,7.89,8.08,7.89,8.08,70500.0,6.8645,7.0298,6.8645,7.0298,70500.0
2008-11-18 10:20:00,8.09,8.18,8.07,8.08,170500.0,7.0385,7.1168,7.0211,7.0298,170500.0
2008-11-18 10:25:00,8.08,8.21,8.03,8.21,86200.0,7.0298,7.1429,6.9863,7.1429,86200.0
2008-11-18 10:30:00,8.21,8.23,8.16,8.16,110300.0,7.1429,7.1603,7.0994,7.0994,110300.0
2008-11-18 10:35:00,8.16,8.18,8.09,8.18,66100.0,7.0994,7.1168,7.0385,7.1168,66100.0
2008-11-18 10:40:00,8.18,8.2,8.13,8.17,134100.0,7.1168,7.1342,7.0733,7.1081,134100.0
2008-11-18 10:45:00,8.17,8.23,8.17,8.22,175500.0,7.1081,7.1603,7.1081,7.1516,175500.0
2008-11-18 10:50:00,8.22,8.35,8.18,8.35,231800.0,7.1516,7.2647,7.1168,7.2647,231800.0
2008-11-18 10:55:00,8.34,8.43,8.3,8.4,245700.0,7.256,7.3343,7.2212,7.3082,245700.0
2008-11-18 11:00:00,8.41,8.41,8.22,8.29,164500.0,7.3169,7.3169,7.1516,7.2125,164500.0
2008-11-18 11:05:00,8.3,8.34,8.28,8.32,82000.0,7.2212,7.256,7.2038,7.2386,82000.0
2008-11-18 11:10:00,8.31,8.39,8.3,8.38,87200.0,7.2299,7.2995,7.2212,7.2908,87200.0
2008-11-18 11:15:00,8.4,8.48,8.38,8.42,214700.0,7.3082,7.3778,7.2908,7.3256,214700.0
2008-11-18 11:20:00,8.42,8.44,8.33,8.36,101000.0,7.3256,7.343,7.2473,7.2734,101000.0
2008-11-18 11:25:00,8.36,8.41,8.34,8.36,126500.0,7.2734,7.3169,7.256,7.2734,126500.0
2008-11-18 11:30:00,8.36,8.42,8.35,8.41,152100.0,7.2734,7.3256,7.2647,7.3169,152100.0
2008-11-18 11:35:00,8.41,8.48,8.4,8.47,212200.0,7.3169,7.3778,7.3082,7.3691,212200.0
2008-11-18 11:40:00,8.46,8.49,8.44,8.44,136400.0,7.3604,7.3865,7.343,7.343,136400.0
2008-11-18 11:45:00,8.44,8.48,8.35,8.37,64300.0,7.343,7.3778,7.2647,7.2821,64300.0
2008-11-18 11:50:00,8.38,8.49,8.37,8.42,103400.0,7.2908,7.3865,7.2821,7.3256,103400.0
2008-11-18 11:55:00,8.43,8.49,8.4,8.48,100800.0,7.3343,7.3865,7.3082,7.3778,100800.0
2008-11-18 12:00:00,8.48,8.48,8.4,8.46,92800.0,7.3778,7.3778,7.3082,7.3604,92800.0
2008-11-18 12:05:00,8.45,8.46,8.43,8.43,98700.0,7.3517,7.3604,7.3343,7.3343,98700.0
2008-11-18 12:10:00,8.44,8.47,8.43,8.46,61200.0,7.343,7.3691,7.3343,7.3604,61200.0
2008-11-18 12:15:00,8.46,8.49,8.44,8.45,58700.0,7.3604,7.3865,7.343,7.3517,58700.0
2008-11-18 12:20:00,8.44,8.46,8.42,8.43,38300.0,7.343,7.3604,7.3256,7.3343,38300.0
2008-11-18 12:25:00,8.43,8.43,8.38,8.38,89200.0,7.3343,7.3343,7.2908,7.2908,89200.0
2008-11-18 12:30:00,8.38,8.39,8.25,8.25,166800.0,7.2908,7.2995,7.1777,7.1777,166800.0
2008-11-18 12:35:00,8.26,8.31,8.23,8.31,139000.0,7.1864,7.2299,7.1603,7.2299,139000.0
2008-11-18 12:40:00,8.3,8.35,8.29,8.32,69200.0,7.2212,7.2647,7.2125,7.2386,69200.0
2008-11-18 12:45:00,8.33,8.36,8.21,8.21,121900.0,7.2473,7.2734,7.1429,7.1429,121900.0
2008-11-18 12:50:00,8.21,8.25,8.17,8.19,144100.0,7.1429,7.1777,7.1081,7.1255,144100.0
2008-11-18 12:55:00,8.2,8.28,8.19,8.26,82100.0,7.1342,7.2038,7.1255,7.1864,82100.0
2008-11-18 13:00:00,8.26,8.26,8.15,8.15,70900.0,7.1864,7.1864,7.0907,7.0907,70900.0
2008-11-18 13:05:00,8.16,8.16,8.08,8.08,141300.0,7.0994,7.0994,7.0298,7.0298,141300.0
2008-11-18 13:10:00,8.08,8.13,8.04,8.09,190100.0,7.0298,7.0733,6.995,7.0385,190100.0
2008-11-18 13:15:00,8.1,8.1,8.02,8.05,76600.0,7.0472,7.0472,6.9776,7.0037,76600.0
2008-11-18 13:20:00,8.04,8.12,8.04,8.07,178700.0,6.995,7.0646,6.995,7.0211,178700.0
2008-11-18 13:25:00,8.08,8.11,8.06,8.08,101000.0,7.0298,7.0559,7.0124,7.0298,101000.0
2008-11-18 13:30:00,8.09,8.1,8.04,8.06,62400.0,7.0385,7.0472,6.995,7.0124,62400.0
2008-11-18 13:35:00,8.05,8.05,7.98,8.04,110600.0,7.0037,7.0037,6.9428,6.995,110600.0
2008-11-18 13:40:00,8.04,8.09,8.0,8.02,125400.0,6.995,7.0385,6.9602,6.9776,125400.0
2008-11-18 13:45:00,8.02,8.03,7.98,8.01,113900.0,6.9776,6.9863,6.9428,6.9689,113900.0
2008-11-18 13:50:00,8.01,8.09,8.01,8.09,116500.0,6.9689,7.0385,6.9689,7.0385,116500.0
2008-11-18 13:55:00,8.09,8.18,8.05,8.11,215000.0,7.0385,7.1168,7.0037,7.0559,215000.0
2008-11-18 14:00:00,8.11,8.11,8.0,8.01,166400.0,7.0559,7.0559,6.9602,6.9689,166400.0
2008-11-18 14:05:00,8.02,8.03,7.96,8.01,66900.0,6.9776,6.9863,6.9254,6.9689,66900.0
2008-11-18 14:10:00,8.01,8.12,8.0,8.09,97500.0,6.9689,7.0646,6.9602,7.0385,97500.0
2008-11-18 14:15:00,8.09,8.12,8.06,8.08,85800.0,7.0385,7.0646,7.0124,7.0298,85800.0
2008-11-18 14:20:00,8.07,8.11,7.99,8.06,76400.0,7.0211,7.0559,6.9515,7.0124,76400.0
2008-11-18 14:25:00,8.07,8.09,8.0,8.02,115100.0,7.0211,7.0385,6.9602,6.9776,115100.0
2008-11-18 14:30:00,8.02,8.02,7.95,7.97,67800.0,6.9776,6.9776,6.9167,6.9341,67800.0
2008-11-18 14:35:00,7.96,8.01,7.94,7.98,75600.0,6.9254,6.9689,6.908,6.9428,75600.0
2008-11-18 14:40:00,7.99,7.99,7.97,7.97,41800.0,6.9515,6.9515,6.9341,6.9341,41800.0
2008-11-18 14:45:00,7.97,7.97,7.83,7.86,113900.0,6.9341,6.9341,6.8123,6.8384,113900.0
2008-11-18 14:50:00,7.86,7.87,7.8,7.82,120700.0,6.8384,6.8471,6.7862,6.8036,120700.0
2008-11-18 14:55:00,7.82,7.85,7.75,7.76,193600.0,6.8036,6.8297,6.7427,6.7514,193600.0
2008-11-18 15:00:00,7.77,7.79,7.7,7.73,176000.0,6.7601,6.7775,6.6992,6.7253,176000.0
2008-11-18 15:05:00,7.72,7.85,7.71,7.81,292800.0,6.7166,6.8297,6.7079,6.7949,292800.0
2008-11-18 15:10:00,7.81,7.9,7.8,7.8,241900.0,6.7949,6.8732,6.7862,6.7862,241900.0
2008-11-18 15:15:00,7.8,7.93,7.78,7.91,126200.0,6.7862,6.8993,6.7688,6.8819,126200.0
2008-11-18 15:20:00,7.91,8.08,7.86,7.87,432100.0,6.8819,7.0298,6.8384,6.8471,432100.0
2008-11-18 15:25:00,7.87,7.94,7.81,7.94,169300.0,6.8471,6.908,6.7949,6.908,169300.0
2008-11-18 15:30:00,7.94,7.95,7.76,7.8,146800.0,6.908,6.9167,6.7514,6.7862,146800.0
2008-11-18 15:35:00,7.8,7.89,7.8,7.85,135000.0,6.7862,6.8645,6.7862,6.8297,135000.0
2008-11-18 15:40:00,7.85,7.96,7.84,7.87,190700.0,6.8297,6.9254,6.821,6.8471,190700.0
2008-11-18 15:45:00,7.87,7.94,7.87,7.94,121400.0,6.8471,6.908,6.8471,6.908,121400.0
2008-11-18 15:50:00,7.94,7.99,7.91,7.97,142600.0,6.908,6.9515,6.8819,6.9341,142600.0
2008-11-18 15:55:00,7.96,8.0,7.89,8.0,307500.0,6.9254,6.9602,6.8645,6.9602,307500.0
2008-11-19 09:30:00,7.85,7.87,7.75,7.77,76800.0,6.8297,6.8471,6.7427,6.7601,76800.0
2008-11-19 09:35:00,7.77,7.94,7.77,7.93,68300.0,6.7601,6.908,6.7601,6.8993,68300.0
2008-11-19 09:40:00,7.94,8.01,7.77,7.82,177400.0,6.908,6.9689,6.7601,6.8036,177400.0
2008-11-19 09:45:00,7.81,7.84,7.76,7.77,102500.0,6.7949,6.821,6.7514,6.7601,102500.0
2008-11-19 09:50:00,7.76,7.77,7.66,7.7,223000.0,6.7514,6.7601,6.6644,6.6992,223000.0
2008-11-19 09:55:00,7.7,7.75,7.68,7.73,128800.0,6.6992,6.7427,6.6818,6.7253,128800.0
2008-11-19 10:00:00,7.73,7.84,7.71,7.84,112100.0,6.7253,6.821,6.7079,6.821,112100.0
2008-11-19 10:05:00,7.84,7.97,7.83,7.95,176000.0,6.821,6.9341,6.8123,6.9167,176000.0
2008-11-19 10:10:00,7.94,7.97,7.85,7.88,139100.0,6.908,6.9341,6.8297,6.8558,139100.0
2008-11-19 10:15:00,7.89,7.96,7.87,7.9,109400.0,6.8645,6.9254,6.8471,6.8732,109400.0
2008-11-19 10:20:00,7.9,7.92,7.87,7.89,78700.0,6.8732,6.8906,6.8471,6.8645,78700.0
2008-11-19 10:25:00,7.89,7.89,7.84,7.86,106800.0,6.8645,6.8645,6.821,6.8384,106800.0
2008-11-19 10:30:00,7.87,7.88,7.84,7.88,68800.0,6.8471,6.8558,6.821,6.8558,68800.0
2008-11-19 10:35:00,7.89,7.89,7.77,7.77,141700.0,6.8645,6.8645,6.7601,6.7601,141700.0
2008-11-19 10:40:00,7.77,7.78,7.7,7.71,134100.0,6.7601,6.7688,6.6992,6.7079,134100.0
2008-11-19 10:45:00,7.71,7.72,7.67,7.7,138700.0,6.7079,6.7166,6.6731,6.6992,138700.0
2008-11-19 10:50:00,7.71,7.74,7.51,7.51,354600.0,6.7079,6.734,6.5339,6.5339,354600.0
2008-11-19 10:55:00,7.51,7.51,7.44,7.46,256900.0,6.5339,6.5339,6.473,6.4904,256900.0
2008-11-19 11:00:00,7.46,7.5,7.46,7.48,173800.0,6.4904,6.5252,6.4904,6.5078,173800.0
2008-11-19 11:05:00,7.49,7.51,7.47,7.51,159900.0,6.5165,6.5339,6.4991,6.5339,159900.0
2008-11-19 11:10:00,7.51,7.51,7.4,7.4,160400.0,6.5339,6.5339,6.4382,6.4382,160400.0
2008-11-19 11:15:00,7.4,7.4,7.31,7.35,297900.0,6.4382,6.4382,6.3599,6.3947,297900.0
2008-11-19 11:20:00,7.35,7.39,7.35,7.38,202700.0,6.3947,6.4295,6.3947,6.4208,202700.0
2008-11-19 11:25:00,7.38,7.41,7.31,7.31,251400.0,6.4208,6.4469,6.3599,6.3599,251400.0
2008-11-19 11:30:00,7.31,7.36,7.3,7.3,165600.0,6.3599,6.4034,6.3512,6.3512,165600.0
2008-11-19 11:35:00,7.3,7.3,7.2,7.21,192600.0,6.3512,6.3512,6.2642,6.2729,192600.0
2008-11-19 11:40:00,7.21,7.27,7.21,7.26,192500.0,6.2729,6.3251,6.2729,6.3164,192500.0
2008-11-19 11:45:00,7.26,7.27,7.2,7.23,195200.0,6.3164,6.3251,6.2642,6.2903,195200.0
2008-11-19 11:50:00,7.23,7.34,7.23,7.32,169900.0,6.2903,6.386,6.2903,6.3686,169900.0
2008-11-19 11:55:00,7.32,7.37,7.3,7.37,162800.0,6.3686,6.4121,6.3512,6.4121,162800.0
2008-11-19 12:00:00,7.37,7.37,7.29,7.31,144600.0,6.4121,6.4121,6.3425,6.3599,144600.0
2008-11-19 12:05:00,7.32,7.34,7.28,7.3,103500.0,6.3686,6.386,6.3338,6.3512,103500.0
2008-11-19 12:10:00,7.29,7.3,7.22,7.24,97400.0,6.3425,6.3512,6.2816,6.299,97400.0
2008-11-19 12:15:00,7.23,7.24,7.22,7.24,74800.0,6.2903,6.299,6.2816,6.299,74800.0
2008-11-19 12:20:00,7.24,7.25,7.2,7.21,177200.0,6.299,6.3077,6.2642,6.2729,177200.0
2008-11-19 12:25:00,7.22,7.24,7.19,7.22,176600.0,6.2816,6.299,6.2555,6.2816,176600.0
2008-11-19 12:30:00,7.22,7.23,7.2,7.22,107300.0,6.2816,6.2903,6.2642,6.2816,107300.0
2008-11-19 12:35:00,7.22,7.22,7.11,7.16,149000.0,6.2816,6.2816,6.1859,6.2294,149000.0
2008-11-19 12:40:00,7.17,7.23,7.17,7.2,83400.0,6.2381,6.2903,6.2381,6.2642,83400.0
2008-11-19 12:45:00,7.2,7.25,7.19,7.21,70000.0,6.2642,6.3077,6.2555,6.2729,70000.0
2008-11-19 12:50:00,7.2,7.2,7.18,7.18,193900.0,6.2642,6.2642,6.2468,6.2468,193900.0
2008-11-19 12:55:00,7.18,7.21,7.15,7.21,232200.0,6.2468,6.2729,6.2207,6.2729,232200.0
2008-11-19 13:00:00,7.21,7.31,7.21,7.27,162300.0,6.2729,6.3599,6.2729,6.3251,162300.0
2008-11-19 13:05:00,7.28,7.31,7.22,7.22,69400.0,6.3338,6.3599,6.2816,6.2816,69400.0
2008-11-19 13:10:00,7.22,7.26,7.21,7.21,61800.0,6.2816,6.3164,6.2729,6.2729,61800.0
2008-11-19 13:15:00,7.21,7.24,7.15,7.23,146100.0,6.2729,6.299,6.2207,6.2903,146100.0
2008-11-19 13:20:00,7.24,7.25,7.15,7.15,109000.0,6.299,6.3077,6.2207,6.2207,109000.0
2008-11-19 13:25:00,7.15,7.16,7.07,7.07,99900.0,6.2207,6.2294,6.1511,6.1511,99900.0
2008-11-19 13:30:00,7.07,7.1,7.05,7.07,165400.0,6.1511,6.1772,6.1337,6.1511,165400.0
2008-11-19 13:35:00,7.07,7.08,7.03,7.03,256000.0,6.1511,6.1598,6.1163,6.1163,256000.0
2008-11-19 13:40:00,7.03,7.12,7.03,7.11,206100.0,6.1163,6.1946,6.1163,6.1859,206100.0
2008-11-19 13:45:00,7.11,7.17,7.09,7.14,139000.0,6.1859,6.2381,6.1685,6.212,139000.0
2008-11-19 13:50:00,7.14,7.14,7.08,7.13,133900.0,6.212,6.212,6.1598,6.2033,133900.0
2008-11-19 13:55:00,7.13,7.18,7.11,7.14,80700.0,6.2033,6.2468,6.1859,6.212,80700.0
2008-11-19 14:00:00,7.14,7.15,7.02,7.02,78000.0,6.212,6.2207,6.1076,6.1076,78000.0
2008-11-19 14:05:00,7.02,7.06,7.0,7.05,122300.0,6.1076,6.1424,6.0902,6.1337,122300.0
2008-11-19 14:10:00,7.05,7.05,7.0,7.03,137100.0,6.1337,6.1337,6.0902,6.1163,137100.0
2008-11-19 14:15:00,7.03,7.05,7.0,7.0,117600.0,6.1163,6.1337,6.0902,6.0902,117600.0
2008-11-19 14:20:00,7.0,7.02,6.97,7.0,497100.0,6.0902,6.1076,6.0641,6.0902,497100.0
2008-11-19 14:25:00,7.01,7.05,6.99,7.0,166900.0,6.0989,6.1337,6.0815,6.0902,166900.0
2008-11-19 14:30:00,7.0,7.02,6.99,7.0,260100.0,6.0902,6.1076,6.0815,6.0902,260100.0
2008-11-19 14:35:00,7.0,7.02,6.98,7.0,552900.0,6.0902,6.1076,6.0728,6.0902,552900.0
2008-11-19 14:40:00,7.0,7.07,6.99,7.04,224700.0,6.0902,6.1511,6.0815,6.125,224700.0
2008-11-19 14:45:00,7.03,7.2,7.03,7.19,272500.0,6.1163,6.2642,6.1163,6.2555,272500.0
2008-11-19 14:50:00,7.19,7.2,7.11,7.12,204500.0,6.2555,6.2642,6.1859,6.1946,204500.0
2008-11-19 14:55:00,7.12,7.13,7.05,7.1,148300.0,6.1946,6.2033,6.1337,6.1772,148300.0
2008-11-19 15:00:00,7.11,7.11,7.05,7.08,119700.0,6.1859,6.1859,6.1337,6.1598,119700.0
2008-11-19 15:05:00,7.08,7.15,7.05,7.13,183500.0,6.1598,6.2207,6.1337,6.2033,183500.0
2008-11-19 15:10:00,7.13,7.13,7.08,7.09,109100.0,6.2033,6.2033,6.1598,6.1685,109100.0
2008-11-19 15:15:00,7.1,7.1,7.0,7.0,204100.0,6.1772,6.1772,6.0902,6.0902,204100.0
2008-11-19 15:20:00,7.0,7.04,6.99,7.01,282500.0,6.0902,6.125,6.0815,6.0989,282500.0
2008-11-19 15:25:00,7.01,7.03,7.0,7.03,105000.0,6.0989,6.1163,6.0902,6.1163,105000.0
2008-11-19 15:30:00,7.02,7.05,7.0,7.03,180800.0,6.1076,6.1337,6.0902,6.1163,180800.0
2008-11-19 15:35:00,7.03,7.03,6.99,6.99,266400.0,6.1163,6.1163,6.0815,6.0815,266400.0
2008-11-19 15:40:00,6.99,7.03,6.98,7.0,375300.0,6.0815,6.1163,6.0728,6.0902,375300.0
2008-11-19 15:45:00,7.0,7.05,6.99,7.04,369600.0,6.0902,6.1337,6.0815,6.125,369600.0
2008-11-19 15:50:00,7.04,7.06,6.99,7.04,409000.0,6.125,6.1424,6.0815,6.125,409000.0
2008-11-19 15:55:00,7.04,7.07,7.0,7.01,661900.0,6.125,6.1511,6.0902,6.0989,661900.0
2008-11-20 09:30:00,6.87,7.0,6.8,6.92,206300.0,5.9771,6.0902,5.9162,6.0206,206300.0
2008-11-20 09:35:00,6.94,6.94,6.8,6.82,167400.0,6.038,6.038,5.9162,5.9336,167400.0
2008-11-20 09:40:00,6.83,6.83,6.5,6.57,388000.0,5.9423,5.9423,5.6552,5.7161,388000.0
2008-11-20 09:45:00,6.57,6.79,6.52,6.76,306700.0,5.7161,5.9075,5.6726,5.8814,306700.0
2008-11-20 09:50:00,6.76,6.83,6.72,6.78,207000.0,5.8814,5.9423,5.8466,5.8988,207000.0
2008-11-20 09:55:00,6.78,6.82,6.7,6.73,199300.0,5.8988,5.9336,5.8292,5.8553,199300.0
2008-11-20 10:00:00,6.73,6.74,6.69,6.7,129300.0,5.8553,5.864,5.8205,5.8292,129300.0
2008-11-20 10:05:00,6.7,6.74,6.58,6.74,276100.0,5.8292,5.864,5.7248,5.864,276100.0
2008-11-20 10:10:00,6.74,6.75,6.61,6.67,255400.0,5.864,5.8727,5.7509,5.8031,255400.0
2008-11-20 10:15:00,6.67,6.75,6.66,6.75,211200.0,5.8031,5.8727,5.7944,5.8727,211200.0
2008-11-20 10:20:00,6.74,6.9,6.74,6.79,177200.0,5.864,6.0032,5.864,5.9075,177200.0
2008-11-20 10:25:00,6.79,6.82,6.69,6.82,262000.0,5.9075,5.9336,5.8205,5.9336,262000.0
2008-11-20 10:30:00,6.81,6.97,6.8,6.84,209700.0,5.9249,6.0641,5.9162,5.951,209700.0
2008-11-20 10:35:00,6.83,6.95,6.79,6.91,367500.0,5.9423,6.0467,5.9075,6.0119,367500.0
2008-11-20 10:40:00,6.91,7.17,6.83,7.16,300100.0,6.0119,6.2381,5.9423,6.2294,300100.0
2008-11-20 10:45:00,7.16,7.26,6.99,7.07,282500.0,6.2294,6.3164,6.0815,6.1511,282500.0
2008-11-20 10:50:00,7.07,7.15,6.9,7.15,242300.0,6.1511,6.2207,6.0032,6.2207,242300.0
2008-11-20 10:55:00,7.14,7.23,7.06,7.22,282600.0,6.212,6.2903,6.1424,6.2816,282600.0
2008-11-20 11:00:00,7.23,7.62,7.22,7.52,617400.0,6.2903,6.6296,6.2816,6.5426,617400.0
2008-11-20 11:05:00,7.55,7.58,7.35,7.45,229700.0,6.5687,6.5948,6.3947,6.4817,229700.0
2008-11-20 11:10:00,7.44,7.57,7.31,7.56,138300.0,6.473,6.5861,6.3599,6.5774,138300.0
2008-11-20 11:15:00,7.56,7.58,7.39,7.42,192900.0,6.5774,6.5948,6.4295,6.4556,192900.0
2008-11-20 11:20:00,7.41,7.45,7.3,7.3,166300.0,6.4469,6.4817,6.3512,6.3512,166300.0
2008-11-20 11:25:00,7.3,7.46,7.27,7.41,109000.0,6.3512,6.4904,6.3251,6.4469,109000.0
2008-11-20 11:30:00,7.4,7.41,6.95,7.32,159600.0,6.4382,6.4469,6.0467,6.3686,159600.0
2008-11-20 11:35:00,7.31,7.38,7.17,7.32,116400.0,6.3599,6.4208,6.2381,6.3686,116400.0
2008-11-20 11:40:00,7.28,7.5,7.25,7.5,96500.0,6.3338,6.5252,6.3077,6.5252,96500.0
2008-11-20 11:45:00,7.5,7.5,7.32,7.38,83700.0,6.5252,6.5252,6.3686,6.4208,83700.0
2008-11-20 11:50:00,7.4,7.41,7.31,7.32,67400.0,6.4382,6.4469,6.3599,6.3686,67400.0
2008-11-20 11:55:00,7.32,7.37,7.27,7.27,87200.0,6.3686,6.4121,6.3251,6.3251,87200.0
2008-11-20 12:00:00,7.28,7.28,7.12,7.13,166700.0,6.3338,6.3338,6.1946,6.2033,166700.0
2008-11-20 12:05:00,7.13,7.2,7.11,7.11,105700.0,6.2033,6.2642,6.1859,6.1859,105700.0
2008-11-20 12:10:00,7.1,7.29,7.09,7.24,103800.0,6.1772,6.3425,6.1685,6.299,103800.0
2008-11-20 12:15:00,7.22,7.3,7.16,7.2,67600.0,6.2816,6.3512,6.2294,6.2642,67600.0
2008-11-20 12:20:00,7.22,7.47,7.22,7.38,95200.0,6.2816,6.4991,6.2816,6.4208,95200.0
2008-11-20 12:25:00,7.37,7.55,7.33,7.5,128800.0,6.4121,6.5687,6.3773,6.5252,128800.0
2008-11-20 12:30:00,7.5,7.55,7.43,7.45,109200.0,6.5252,6.5687,6.4643,6.4817,109200.0
2008-11-20 12:35:00,7.47,7.5,7.38,7.47,74300.0,6.4991,6.5252,6.4208,6.4991,74300.0
2008-11-20 12:40:00,7.48,7.5,7.38,7.42,93500.0,6.5078,6.5252,6.4208,6.4556,93500.0
2008-11-20 12:45:00,7.41,7.55,7.4,7.52,102600.0,6.4469,6.5687,6.4382,6.5426,102600.0
2008-11-20 12:50:00,7.51,7.55,7.38,7.38,94700.0,6.5339,6.5687,6.4208,6.4208,94700.0
2008-11-20 12:55:00,7.39,7.39,7.31,7.32,56500.0,6.4295,6.4295,6.3599,6.3686,56500.0
2008-11-20 13:00:00,7.32,7.32,7.15,7.17,79800.0,6.3686,6.3686,6.2207,6.2381,79800.0
2008-11-20 13:05:00,7.17,7.28,7.15,7.23,138100.0,6.2381,6.3338,6.2207,6.2903,138100.0
2008-11-20 13:10:00,7.22,7.24,7.16,7.18,213000.0,6.2816,6.299,6.2294,6.2468,213000.0
2008-11-20 13:15:00,7.19,7.32,7.16,7.16,235100.0,6.2555,6.3686,6.2294,6.2294,235100.0
2008-11-20 13:20:00,7.16,7.22,7.08,7.18,146200.0,6.2294,6.2816,6.1598,6.2468,146200.0
2008-11-20 13:25:00,7.21,7.24,7.1,7.1,79900.0,6.2729,6.299,6.1772,6.1772,79900.0
2008-11-20 13:30:00,7.1,7.23,7.09,7.22,61800.0,6.1772,6.2903,6.1685,6.2816,61800.0
2008-11-20 13:35:00,7.22,7.23,7.0,7.12,139400.0,6.2816,6.2903,6.0902,6.1946,139400.0
2008-11-20 13:40:00,7.09,7.15,7.04,7.04,128000.0,6.1685,6.2207,6.125,6.125,128000.0
2008-11-20 13:45:00,7.04,7.14,7.02,7.1,53700.0,6.125,6.212,6.1076,6.1772,53700.0
2008-11-20 13:50:00,7.1,7.18,7.07,7.12,68500.0,6.1772,6.2468,6.1511,6.1946,68500.0
2008-11-20 13:55:00,7.12,7.21,7.08,7.2,81900.0,6.1946,6.2729,6.1598,6.2642,81900.0
2008-11-20 14:00:00,7.2,7.22,7.0,7.02,136800.0,6.2642,6.2816,6.0902,6.1076,136800.0
2008-11-20 14:05:00,7.02,7.11,7.0,7.03,80400.0,6.1076,6.1859,6.0902,6.1163,80400.0
2008-11-20 14:10:00,7.03,7.12,7.02,7.03,66800.0,6.1163,6.1946,6.1076,6.1163,66800.0
2008-11-20 14:15:00,7.02,7.05,6.91,6.94,149100.0,6.1076,6.1337,6.0119,6.038,149100.0
2008-11-20 14:20:00,6.94,7.01,6.93,7.0,92600.0,6.038,6.0989,6.0293,6.0902,92600.0
2008-11-20 14:25:00,6.99,7.0,6.89,6.89,108000.0,6.0815,6.0902,5.9945,5.9945,108000.0
2008-11-20 14:30:00,6.89,6.95,6.86,6.88,145700.0,5.9945,6.0467,5.9684,5.9858,145700.0
2008-11-20 14:35:00,6.89,7.0,6.88,7.0,128800.0,5.9945,6.0902,5.9858,6.0902,128800.0
2008-11-20 14:40:00,6.98,7.06,6.98,7.02,74000.0,6.0728,6.1424,6.0728,6.1076,74000.0
2008-11-20 14:45:00,7.0,7.01,6.9,6.96,188800.0,6.0902,6.0989,6.0032,6.0554,188800.0
2008-11-20 14:50:00,6.96,7.04,6.95,6.99,149200.0,6.0554,6.125,6.0467,6.0815,149200.0
2008-11-20 14:55:00,6.99,7.05,6.97,7.05,148500.0,6.0815,6.1337,6.0641,6.1337,148500.0
2008-11-20 15:00:00,7.04,7.17,7.03,7.05,120500.0,6.125,6.2381,6.1163,6.1337,120500.0
2008-11-20 15:05:00,7.04,7.11,7.01,7.1,62100.0,6.125,6.1859,6.0989,6.1772,62100.0
2008-11-20 15:10:00,7.08,7.15,7.0,7.01,81000.0,6.1598,6.2207,6.0902,6.0989,81000.0
2008-11-20 15:15:00,7.01,7.02,6.92,6.96,181800.0,6.0989,6.1076,6.0206,6.0554,181800.0
2008-11-20 15:20:00,6.95,7.02,6.93,6.97,142800.0,6.0467,6.1076,6.0293,6.0641,142800.0
2008-11-20 15:25:00,6.96,7.02,6.96,7.01,126100.0,6.0554,6.1076,6.0554,6.0989,126100.0
2008-11-20 15:30:00,7.0,7.09,6.98,7.0,215700.0,6.0902,6.1685,6.0728,6.0902,215700.0
2008-11-20 15:35:00,7.0,7.03,6.95,6.98,237000.0,6.0902,6.1163,6.0467,6.0728,237000.0
2008-11-20 15:40:00,6.99,7.0,6.9,6.92,378800.0,6.0815,6.0902,6.0032,6.0206,378800.0
2008-11-20 15:45:00,6.93,7.11,6.92,7.1,321000.0,6.0293,6.1859,6.0206,6.1772,321000.0
2008-11-20 15:50:00,7.11,7.11,6.88,6.94,330800.0,6.1859,6.1859,5.9858,6.038,330800.0
2008-11-20 15:55:00,6.94,7.02,6.89,6.97,618700.0,6.038,6.1076,5.9945,6.0641,618700.0
2008-11-21 09:30:00,7.26,7.45,7.21,7.27,204700.0,6.3164,6.4817,6.2729,6.3251,204700.0
2008-11-21 09:35:00,7.28,7.29,7.08,7.12,164100.0,6.3338,6.3425,6.1598,6.1946,164100.0
2008-11-21 09:40:00,7.12,7.33,7.09,7.29,145000.0,6.1946,6.3773,6.1685,6.3425,145000.0
2008-11-21 09:45:00,7.29,7.48,7.28,7.35,133100.0,6.3425,6.5078,6.3338,6.3947,133100.0
2008-11-21 09:50:00,7.36,7.4,7.11,7.11,228300.0,6.4034,6.4382,6.1859,6.1859,228300.0
2008-11-21 09:55:00,7.12,7.16,7.05,7.07,156600.0,6.1946,6.2294,6.1337,6.1511,156600.0
2008-11-21 10:00:00,7.07,7.12,7.0,7.03,145700.0,6.1511,6.1946,6.0902,6.1163,145700.0
2008-11-21 10:05:00,7.03,7.16,7.03,7.14,197600.0,6.1163,6.2294,6.1163,6.212,197600.0
2008-11-21 10:10:00,7.14,7.17,7.0,7.04,283500.0,6.212,6.2381,6.0902,6.125,283500.0
2008-11-21 10:15:00,7.04,7.08,6.97,7.01,192500.0,6.125,6.1598,6.0641,6.0989,192500.0
2008-11-21 10:20:00,7.01,7.08,6.93,6.97,189500.0,6.0989,6.1598,6.0293,6.0641,189500.0
2008-11-21 10:25:00,6.97,7.03,6.94,7.0,142500.0,6.0641,6.1163,6.038,6.0902,142500.0
2008-11-21 10:30:00,7.0,7.1,7.0,7.05,140300.0,6.0902,6.1772,6.0902,6.1337,140300.0
2008-11-21 10:35:00,7.06,7.18,7.06,7.12,162600.0,6.1424,6.2468,6.1424,6.1946,162600.0
2008-11-21 10:40:00,7.12,7.14,7.01,7.01,146100.0,6.1946,6.212,6.0989,6.0989,146100.0
2008-11-21 10:45:00,7.01,7.05,6.95,6.96,294700.0,6.0989,6.1337,6.0467,6.0554,294700.0
2008-11-21 10:50:00,6.96,6.97,6.92,6.94,146600.0,6.0554,6.0641,6.0206,6.038,146600.0
2008-11-21 10:55:00,6.94,6.95,6.83,6.87,164400.0,6.038,6.0467,5.9423,5.9771,164400.0
2008-11-21 11:00:00,6.87,6.93,6.84,6.84,168300.0,5.9771,6.0293,5.951,5.951,168300.0
2008-11-21 11:05:00,6.84,6.88,6.74,6.85,251100.0,5.951,5.9858,5.864,5.9597,251100.0
2008-11-21 11:10:00,6.86,6.96,6.86,6.93,103200.0,5.9684,6.0554,5.9684,6.0293,103200.0
2008-11-21 11:15:00,6.93,6.94,6.86,6.89,123500.0,6.0293,6.038,5.9684,5.9945,123500.0
2008-11-21 11:20:00,6.89,7.03,6.84,7.02,144400.0,5.9945,6.1163,5.951,6.1076,144400.0
2008-11-21 11:25:00,7.02,7.08,6.98,7.01,169500.0,6.1076,6.1598,6.0728,6.0989,169500.0
2008-11-21 11:30:00,7.01,7.04,6.92,6.92,137600.0,6.0989,6.125,6.0206,6.0206,137600.0
2008-11-21 11:35:00,6.93,6.93,6.81,6.86,187600.0,6.0293,6.0293,5.9249,5.9684,187600.0
2008-11-21 11:40:00,6.87,6.97,6.87,6.92,106800.0,5.9771,6.0641,5.9771,6.0206,106800.0
2008-11-21 11:45:00,6.92,6.97,6.85,6.87,136600.0,6.0206,6.0641,5.9597,5.9771,136600.0
2008-11-21 11:50:00,6.87,6.89,6.79,6.81,122000.0,5.9771,5.9945,5.9075,5.9249,122000.0
2008-11-21 11:55:00,6.81,6.91,6.77,6.84,108100.0,5.9249,6.0119,5.8901,5.951,108100.0
2008-11-21 12:00:00,6.86,6.89,6.8,6.89,63800.0,5.9684,5.9945,5.9162,5.9945,63800.0
2008-11-21 12:05:00,6.89,6.94,6.87,6.9,96600.0,5.9945,6.038,5.9771,6.0032,96600.0
2008-11-21 12:10:00,6.9,6.9,6.77,6.81,179000.0,6.0032,6.0032,5.8901,5.9249,179000.0
2008-11-21 12:15:00,6.81,6.86,6.76,6.77,83400.0,5.9249,5.9684,5.8814,5.8901,83400.0
2008-11-21 12:20:00,6.76,6.83,6.76,6.8,116000.0,5.8814,5.9423,5.8814,5.9162,116000.0
2008-11-21 12:25:00,6.81,6.88,6.76,6.78,106600.0,5.9249,5.9858,5.8814,5.8988,106600.0
2008-11-21 12:30:00,6.79,6.86,6.77,6.85,123800.0,5.9075,5.9684,5.8901,5.9597,123800.0
2008-11-21 12:35:00,6.85,6.87,6.81,6.85,143100.0,5.9597,5.9771,5.9249,5.9597,143100.0
2008-11-21 12:40:00,6.85,6.9,6.84,6.85,105500.0,5.9597,6.0032,5.951,5.9597,105500.0
2008-11-21 12:45:00,6.84,6.86,6.79,6.79,88800.0,5.951,5.9684,5.9075,5.9075,88800.0
2008-11-21 12:50:00,6.79,6.83,6.79,6.8,63400.0,5.9075,5.9423,5.9075,5.9162,63400.0
2008-11-21 12:55:00,6.79,6.79,6.72,6.73,80500.0,5.9075,5.9075,5.8466,5.8553,80500.0
2008-11-21 13:00:00,6.74,6.74,6.68,6.69,93600.0,5.864,5.864,5.8118,5.8205,93600.0
2008-11-21 13:05:00,6.69,6.74,6.69,6.73,90700.0,5.8205,5.864,5.8205,5.8553,90700.0
2008-11-21 13:10:00,6.73,6.78,6.73,6.75,104500.0,5.8553,5.8988,5.8553,5.8727,104500.0
2008-11-21 13:15:00,6.76,6.77,6.7,6.71,72300.0,5.8814,5.8901,5.8292,5.8379,72300.0
2008-11-21 13:20:00,6.7,6.7,6.58,6.58,170600.0,5.8292,5.8292,5.7248,5.7248,170600.0
2008-11-21 13:25:00,6.58,6.61,6.5,6.52,156600.0,5.7248,5.7509,5.6552,5.6726,156600.0
2008-11-21 13:30:00,6.52,6.52,6.51,6.51,74400.0,5.6726,5.6726,5.6639,5.6639,74400.0
2008-11-21 13:35:00,6.51,6.53,6.51,6.53,118700.0,5.6639,5.6813,5.6639,5.6813,118700.0
2008-11-21 13:40:00,6.53,6.63,6.53,6.61,171500.0,5.6813,5.7683,5.6813,5.7509,171500.0
2008-11-21 13:45:00,6.6,6.61,6.55,6.57,85600.0,5.7422,5.7509,5.6987,5.7161,85600.0
2008-11-21 13:50:00,6.56,6.58,6.53,6.54,68400.0,5.7074,5.7248,5.6813,5.69,68400.0
2008-11-21 13:55:00,6.53,6.54,6.51,6.52,176700.0,5.6813,5.69,5.6639,5.6726,176700.0
2008-11-21 14:00:00,6.52,6.57,6.51,6.57,241800.0,5.6726,5.7161,5.6639,5.7161,241800.0
2008-11-21 14:05:00,6.57,6.61,6.53,6.53,301900.0,5.7161,5.7509,5.6813,5.6813,301900.0
2008-11-21 14:10:00,6.53,6.54,6.5,6.52,168100.0,5.6813,5.69,5.6552,5.6726,168100.0
2008-11-21 14:15:00,6.52,6.55,6.46,6.51,241400.0,5.6726,5.6987,5.6204,5.6639,241400.0
2008-11-21 14:20:00,6.51,6.56,6.5,6.52,117700.0,5.6639,5.7074,5.6552,5.6726,117700.0
2008-11-21 14:25:00,6.51,6.53,6.49,6.49,142100.0,5.6639,5.6813,5.6465,5.6465,142100.0
2008-11-21 14:30:00,6.49,6.49,6.45,6.46,69200.0,5.6465,5.6465,5.6117,5.6204,69200.0
2008-11-21 14:35:00,6.46,6.47,6.4,6.41,133000.0,5.6204,5.6291,5.5682,5.5769,133000.0
2008-11-21 14:40:00,6.4,6.41,6.3,6.32,171500.0,5.5682,5.5769,5.4812,5.4986,171500.0
2008-11-21 14:45:00,6.32,6.41,6.31,6.33,630000.0,5.4986,5.5769,5.4899,5.5073,630000.0
2008-11-21 14:50:00,6.34,6.38,6.31,6.31,404600.0,5.516,5.5508,5.4899,5.4899,404600.0
2008-11-21 14:55:00,6.31,6.36,6.31,6.31,147300.0,5.4899,5.5334,5.4899,5.4899,147300.0
2008-11-21 15:00:00,6.31,6.43,6.29,6.43,120700.0,5.4899,5.5943,5.4725,5.5943,120700.0
2008-11-21 15:05:00,6.43,6.51,6.39,6.5,259500.0,5.5943,5.6639,5.5595,5.6552,259500.0
2008-11-21 15:10:00,6.49,6.62,6.45,6.59,249000.0,5.6465,5.7596,5.6117,5.7335,249000.0
2008-11-21 15:15:00,6.6,6.62,6.55,6.61,298600.0,5.7422,5.7596,5.6987,5.7509,298600.0
2008-11-21 15:20:00,6.6,6.61,6.42,6.43,337100.0,5.7422,5.7509,5.5856,5.5943,337100.0
2008-11-21 15:25:00,6.44,6.51,6.4,6.48,210900.0,5.603,5.6639,5.5682,5.6378,210900.0
2008-11-21 15:30:00,6.47,6.52,6.39,6.52,261200.0,5.6291,5.6726,5.5595,5.6726,261200.0
2008-11-21 15:35:00,6.52,6.83,6.52,6.76,496900.0,5.6726,5.9423,5.6726,5.8814,496900.0
2008-11-21 15:40:00,6.75,6.78,6.58,6.61,470400.0,5.8727,5.8988,5.7248,5.7509,470400.0
2008-11-21 15:45:00,6.61,6.62,6.5,6.58,325000.0,5.7509,5.7596,5.6552,5.7248,325000.0
2008-11-21 15:50:00,6.58,6.69,6.53,6.69,348200.0,5.7248,5.8205,5.6813,5.8205,348200.0
2008-11-21 15:55:00,6.69,6.83,6.62,6.81,711300.0,5.8205,5.9423,5.7596,5.9249,711300.0
2008-11-24 09:30:00,6.9,7.08,6.8,6.96,186800.0,6.0032,6.1598,5.9162,6.0554,186800.0
2008-11-24 09:35:00,6.96,7.0,6.7,6.7,190400.0,6.0554,6.0902,5.8292,5.8292,190400.0
2008-11-24 09:40:00,6.69,6.69,6.57,6.65,201200.0,5.8205,5.8205,5.7161,5.7857,201200.0
2008-11-24 09:45:00,6.66,6.89,6.65,6.89,135800.0,5.7944,5.9945,5.7857,5.9945,135800.0
2008-11-24 09:50:00,6.89,6.99,6.78,6.86,201400.0,5.9945,6.0815,5.8988,5.9684,201400.0
2008-11-24 09:55:00,6.87,7.01,6.82,6.95,95200.0,5.9771,6.0989,5.9336,6.0467,95200.0
2008-11-24 10:00:00,6.96,7.03,6.86,6.87,127700.0,6.0554,6.1163,5.9684,5.9771,127700.0
2008-11-24 10:05:00,6.86,6.93,6.8,6.86,100100.0,5.9684,6.0293,5.9162,5.9684,100100.0
2008-11-24 10:10:00,6.88,7.05,6.88,7.01,144100.0,5.9858,6.1337,5.9858,6.0989,144100.0
2008-11-24 10:15:00,7.02,7.09,7.02,7.08,102600.0,6.1076,6.1685,6.1076,6.1598,102600.0
2008-11-24 10:20:00,7.07,7.09,7.04,7.07,112200.0,6.1511,6.1685,6.125,6.1511,112200.0
2008-11-24 10:25:00,7.07,7.1,7.07,7.08,57500.0,6.1511,6.1772,6.1511,6.1598,57500.0
2008-11-24 10:30:00,7.09,7.11,6.97,6.98,196600.0,6.1685,6.1859,6.0641,6.0728,196600.0
2008-11-24 10:35:00,6.97,6.99,6.87,6.93,129900.0,6.0641,6.0815,5.9771,6.0293,129900.0
2008-11-24 10:40:00,6.93,6.97,6.92,6.96,112400.0,6.0293,6.0641,6.0206,6.0554,112400.0
2008-11-24 10:45:00,6.97,7.0,6.95,6.98,104100.0,6.0641,6.0902,6.0467,6.0728,104100.0
2008-11-24 10:50:00,6.97,7.0,6.96,7.0,58000.0,6.0641,6.0902,6.0554,6.0902,58000.0
2008-11-24 10:55:00,6.99,7.0,6.99,7.0,66100.0,6.0815,6.0902,6.0815,6.0902,66100.0
2008-11-24 11:00:00,7.0,7.02,6.88,6.88,196600.0,6.0902,6.1076,5.9858,5.9858,196600.0
2008-11-24 11:05:00,6.88,6.9,6.85,6.87,106700.0,5.9858,6.0032,5.9597,5.9771,106700.0
2008-11-24 11:10:00,6.87,6.94,6.86,6.94,132400.0,5.9771,6.038,5.9684,6.038,132400.0
2008-11-24 11:15:00,6.94,7.0,6.88,6.88,125300.0,6.038,6.0902,5.9858,5.9858,125300.0
2008-11-24 11:20:00,6.89,7.0,6.88,7.0,162600.0,5.9945,6.0902,5.9858,6.0902,162600.0
2008-11-24 11:25:00,6.99,7.0,6.99,6.99,109400.0,6.0815,6.0902,6.0815,6.0815,109400.0
2008-11-24 11:30:00,6.99,7.0,6.99,6.99,87800.0,6.0815,6.0902,6.0815,6.0815,87800.0
2008-11-24 11:35:00,7.0,7.0,6.96,6.96,191000.0,6.0902,6.0902,6.0554,6.0554,191000.0
2008-11-24 11:40:00,6.97,6.99,6.93,6.99,102400.0,6.0641,6.0815,6.0293,6.0815,102400.0
2008-11-24 11:45:00,6.98,7.0,6.97,7.0,77200.0,6.0728,6.0902,6.0641,6.0902,77200.0
2008-11-24 11:50:00,6.99,7.0,6.98,6.99,175200.0,6.0815,6.0902,6.0728,6.0815,175200.0
2008-11-24 11:55:00,6.99,7.0,6.98,6.99,81500.0,6.0815,6.0902,6.0728,6.0815,81500.0
2008-11-24 12:00:00,6.99,7.0,6.96,6.96,82500.0,6.0815,6.0902,6.0554,6.0554,82500.0
2008-11-24 12:05:00,6.96,6.99,6.96,6.98,61700.0,6.0554,6.0815,6.0554,6.0728,61700.0
2008-11-24 12:10:00,6.97,6.99,6.91,6.99,58400.0,6.0641,6.0815,6.0119,6.0815,58400.0
2008-11-24 12:15:00,6.99,7.0,6.94,6.95,232300.0,6.0815,6.0902,6.038,6.0467,232300.0
2008-11-24 12:20:00,6.95,6.99,6.93,6.99,36100.0,6.0467,6.0815,6.0293,6.0815,36100.0
2008-11-24 12:25:00,6.98,7.0,6.98,6.99,105000.0,6.0728,6.0902,6.0728,6.0815,105000.0
2008-11-24 12:30:00,6.99,7.05,6.99,7.01,347400.0,6.0815,6.1337,6.0815,6.0989,347400.0
2008-11-24 12:35:00,7.01,7.02,6.94,6.96,203500.0,6.0989,6.1076,6.038,6.0554,203500.0
2008-11-24 12:40:00,6.95,7.02,6.94,7.01,138600.0,6.0467,6.1076,6.038,6.0989,138600.0
2008-11-24 12:45:00,7.02,7.06,7.01,7.04,112500.0,6.1076,6.1424,6.0989,6.125,112500.0
2008-11-24 12:50:00,7.04,7.04,7.02,7.03,47700.0,6.125,6.125,6.1076,6.1163,47700.0
2008-11-24 12:55:00,7.03,7.05,7.03,7.04,75700.0,6.1163,6.1337,6.1163,6.125,75700.0
2008-11-24 13:00:00,7.03,7.05,7.02,7.02,71300.0,6.1163,6.1337,6.1076,6.1076,71300.0
2008-11-24 13:05:00,7.03,7.03,7.0,7.0,151200.0,6.1163,6.1163,6.0902,6.0902,151200.0
2008-11-24 13:10:00,7.0,7.01,7.0,7.0,65400.0,6.0902,6.0989,6.0902,6.0902,65400.0
2008-11-24 13:15:00,7.0,7.04,6.99,7.04,58800.0,6.0902,6.125,6.0815,6.125,58800.0
2008-11-24 13:20:00,7.04,7.1,7.03,7.1,127200.0,6.125,6.1772,6.1163,6.1772,127200.0
2008-11-24 13:25:00,7.09,7.1,7.07,7.1,74000.0,6.1685,6.1772,6.1511,6.1772,74000.0
2008-11-24 13:30:00,7.1,7.15,7.09,7.14,140800.0,6.1772,6.2207,6.1685,6.212,140800.0
2008-11-24 13:35:00,7.14,7.14,7.1,7.11,68900.0,6.212,6.212,6.1772,6.1859,68900.0
2008-11-24 13:40:00,7.11,7.15,7.06,7.06,122200.0,6.1859,6.2207,6.1424,6.1424,122200.0
2008-11-24 13:45:00,7.06,7.09,7.04,7.08,69600.0,6.1424,6.1685,6.125,6.1598,69600.0
2008-11-24 13:50:00,7.09,7.15,7.08,7.15,124900.0,6.1685,6.2207,6.1598,6.2207,124900.0
2008-11-24 13:55:00,7.15,7.19,7.15,7.18,143800.0,6.2207,6.2555,6.2207,6.2468,143800.0
2008-11-24 14:00:00,7.18,7.19,7.13,7.17,136700.0,6.2468,6.2555,6.2033,6.2381,136700.0
2008-11-24 14:05:00,7.17,7.17,7.1,7.1,74400.0,6.2381,6.2381,6.1772,6.1772,74400.0
2008-11-24 14:10:00,7.1,7.15,7.1,7.14,127400.0,6.1772,6.2207,6.1772,6.212,127400.0
2008-11-24 14:15:00,7.14,7.15,7.11,7.14,116300.0,6.212,6.2207,6.1859,6.212,116300.0
2008-11-24 14:20:00,7.14,7.16,7.12,7.13,210500.0,6.212,6.2294,6.1946,6.2033,210500.0
2008-11-24 14:25:00,7.13,7.15,7.11,7.14,186400.0,6.2033,6.2207,6.1859,6.212,186400.0
2008-11-24 14:30:00,7.14,7.18,7.13,7.18,179900.0,6.212,6.2468,6.2033,6.2468,179900.0
2008-11-24 14:35:00,7.18,7.25,7.18,7.24,161700.0,6.2468,6.3077,6.2468,6.299,161700.0
2008-11-24 14:40:00,7.24,7.29,7.18,7.23,157600.0,6.299,6.3425,6.2468,6.2903,157600.0
2008-11-24 14:45:00,7.23,7.23,7.17,7.17,186700.0,6.2903,6.2903,6.2381,6.2381,186700.0
2008-11-24 14:50:00,7.16,7.23,7.15,7.22,83000.0,6.2294,6.2903,6.2207,6.2816,83000.0
2008-11-24 14:55:00,7.22,7.24,7.21,7.22,97100.0,6.2816,6.299,6.2729,6.2816,97100.0
2008-11-24 15:00:00,7.21,7.25,7.18,7.23,151400.0,6.2729,6.3077,6.2468,6.2903,151400.0
2008-11-24 15:05:00,7.22,7.29,7.22,7.29,161300.0,6.2816,6.3425,6.2816,6.3425,161300.0
2008-11-24 15:10:00,7.29,7.29,7.24,7.29,130100.0,6.3425,6.3425,6.299,6.3425,130100.0
2008-11-24 15:15:00,7.29,7.3,7.21,7.21,176200.0,6.3425,6.3512,6.2729,6.2729,176200.0
2008-11-24 15:20:00,7.2,7.24,7.18,7.24,196600.0,6.2642,6.299,6.2468,6.299,196600.0
2008-11-24 15:25:00,7.24,7.34,7.22,7.3,240500.0,6.299,6.386,6.2816,6.3512,240500.0
2008-11-24 15:30:00,7.3,7.3,7.27,7.27,192100.0,6.3512,6.3512,6.3251,6.3251,192100.0
2008-11-24 15:35:00,7.27,7.3,7.21,7.28,282800.0,6.3251,6.3512,6.2729,6.3338,282800.0
2008-11-24 15:40:00,7.28,7.45,7.28,7.42,296300.0,6.3338,6.4817,6.3338,6.4556,296300.0
2008-11-24 15:45:00,7.42,7.48,7.34,7.41,356100.0,6.4556,6.5078,6.386,6.4469,356100.0
2008-11-24 15:50:00,7.4,7.45,7.3,7.35,363100.0,6.4382,6.4817,6.3512,6.3947,363100.0
2008-11-24 15:55:00,7.35,7.44,7.27,7.33,658100.0,6.3947,6.473,6.3251,6.3773,658100.0
2008-11-25 09:30:00,7.35,7.58,7.35,7.55,172000.0,6.3947,6.5948,6.3947,6.5687,172000.0
2008-11-25 09:35:00,7.55,7.86,7.55,7.77,223700.0,6.5687,6.8384,6.5687,6.7601,223700.0
2008-11-25 09:40:00,7.77,8.0,7.76,7.92,468500.0,6.7601,6.9602,6.7514,6.8906,468500.0
2008-11-25 09:45:00,7.91,8.05,7.87,8.03,341500.0,6.8819,7.0037,6.8471,6.9863,341500.0
2008-11-25 09:50:00,8.03,8.1,7.95,8.08,477100.0,6.9863,7.0472,6.9167,7.0298,477100.0
2008-11-25 09:55:00,8.08,8.08,7.99,8.06,230100.0,7.0298,7.0298,6.9515,7.0124,230100.0
2008-11-25 10:00:00,8.06,8.14,7.98,8.01,352500.0,7.0124,7.082,6.9428,6.9689,352500.0
2008-11-25 10:05:00,8.02,8.12,8.02,8.12,169000.0,6.9776,7.0646,6.9776,7.0646,169000.0
2008-11-25 10:10:00,8.12,8.25,8.06,8.1,266700.0,7.0646,7.1777,7.0124,7.0472,266700.0
2008-11-25 10:15:00,8.09,8.16,8.03,8.07,110200.0,7.0385,7.0994,6.9863,7.0211,110200.0
2008-11-25 10:20:00,8.07,8.07,7.85,7.9,394100.0,7.0211,7.0211,6.8297,6.8732,394100.0
2008-11-25 10:25:00,7.9,8.03,7.9,8.01,284500.0,6.8732,6.9863,6.8732,6.9689,284500.0
2008-11-25 10:30:00,8.01,8.06,7.95,8.03,312900.0,6.9689,7.0124,6.9167,6.9863,312900.0
2008-11-25 10:35:00,8.03,8.05,7.96,8.01,214100.0,6.9863,7.0037,6.9254,6.9689,214100.0
2008-11-25 10:40:00,8.01,8.01,7.95,8.01,215900.0,6.9689,6.9689,6.9167,6.9689,215900.0
2008-11-25 10:45:00,8.01,8.01,7.95,7.96,80700.0,6.9689,6.9689,6.9167,6.9254,80700.0
2008-11-25 10:50:00,7.94,8.0,7.89,7.92,105800.0,6.908,6.9602,6.8645,6.8906,105800.0
2008-11-25 10:55:00,7.93,8.01,7.93,7.98,76400.0,6.8993,6.9689,6.8993,6.9428,76400.0
2008-11-25 11:00:00,8.0,8.12,7.95,7.98,157300.0,6.9602,7.0646,6.9167,6.9428,157300.0
2008-11-25 11:05:00,7.98,8.01,7.93,7.96,167100.0,6.9428,6.9689,6.8993,6.9254,167100.0
2008-11-25 11:10:00,7.97,8.05,7.95,7.95,107800.0,6.9341,7.0037,6.9167,6.9167,107800.0
2008-11-25 11:15:00,7.96,8.1,7.89,8.07,156600.0,6.9254,7.0472,6.8645,7.0211,156600.0
2008-11-25 11:20:00,8.07,8.09,8.03,8.08,91300.0,7.0211,7.0385,6.9863,7.0298,91300.0
2008-11-25 11:25:00,8.08,8.2,8.07,8.18,186600.0,7.0298,7.1342,7.0211,7.1168,186600.0
2008-11-25 11:30:00,8.17,8.23,8.13,8.19,271700.0,7.1081,7.1603,7.0733,7.1255,271700.0
2008-11-25 11:35:00,8.18,8.21,8.12,8.13,181400.0,7.1168,7.1429,7.0646,7.0733,181400.0
2008-11-25 11:40:00,8.12,8.22,8.11,8.21,97300.0,7.0646,7.1516,7.0559,7.1429,97300.0
2008-11-25 11:45:00,8.22,8.28,8.2,8.23,197000.0,7.1516,7.2038,7.1342,7.1603,197000.0
2008-11-25 11:50:00,8.23,8.27,8.19,8.25,132500.0,7.1603,7.1951,7.1255,7.1777,132500.0
2008-11-25 11:55:00,8.25,8.29,8.25,8.29,120800.0,7.1777,7.2125,7.1777,7.2125,120800.0
2008-11-25 12:00:00,8.29,8.3,8.25,8.27,225600.0,7.2125,7.2212,7.1777,7.1951,225600.0
2008-11-25 12:05:00,8.27,8.35,8.25,8.34,244900.0,7.1951,7.2647,7.1777,7.256,244900.0
2008-11-25 12:10:00,8.34,8.38,8.28,8.31,185100.0,7.256,7.2908,7.2038,7.2299,185100.0
2008-11-25 12:15:00,8.29,8.37,8.28,8.34,169700.0,7.2125,7.2821,7.2038,7.256,169700.0
2008-11-25 12:20:00,8.34,8.35,8.19,8.22,163300.0,7.256,7.2647,7.1255,7.1516,163300.0
2008-11-25 12:25:00,8.22,8.29,8.22,8.28,76900.0,7.1516,7.2125,7.1516,7.2038,76900.0
2008-11-25 12:30:00,8.28,8.29,8.2,8.21,81200.0,7.2038,7.2125,7.1342,7.1429,81200.0
2008-11-25 12:35:00,8.22,8.26,8.2,8.22,61700.0,7.1516,7.1864,7.1342,7.1516,61700.0
2008-11-25 12:40:00,8.22,8.27,8.21,8.23,55100.0,7.1516,7.1951,7.1429,7.1603,55100.0
2008-11-25 12:45:00,8.23,8.23,8.15,8.15,108300.0,7.1603,7.1603,7.0907,7.0907,108300.0
2008-11-25 12:50:00,8.15,8.17,8.1,8.12,75900.0,7.0907,7.1081,7.0472,7.0646,75900.0
2008-11-25 12:55:00,8.12,8.22,8.1,8.15,101100.0,7.0646,7.1516,7.0472,7.0907,101100.0
2008-11-25 13:00:00,8.15,8.16,8.07,8.07,67100.0,7.0907,7.0994,7.0211,7.0211,67100.0
2008-11-25 13:05:00,8.06,8.1,8.03,8.1,117300.0,7.0124,7.0472,6.9863,7.0472,117300.0
2008-11-25 13:10:00,8.1,8.16,8.08,8.08,77300.0,7.0472,7.0994,7.0298,7.0298,77300.0
2008-11-25 13:15:00,8.07,8.12,8.05,8.09,152200.0,7.0211,7.0646,7.0037,7.0385,152200.0
2008-11-25 13:20:00,8.09,8.12,8.07,8.1,114800.0,7.0385,7.0646,7.0211,7.0472,114800.0
2008-11-25 13:25:00,8.09,8.18,8.09,8.13,146900.0,7.0385,7.1168,7.0385,7.0733,146900.0
2008-11-25 13:30:00,8.14,8.2,8.13,8.15,131400.0,7.082,7.1342,7.0733,7.0907,131400.0
2008-11-25 13:35:00,8.15,8.19,8.11,8.16,121700.0,7.0907,7.1255,7.0559,7.0994,121700.0
2008-11-25 13:40:00,8.17,8.17,8.06,8.09,110500.0,7.1081,7.1081,7.0124,7.0385,110500.0
2008-11-25 13:45:00,8.1,8.21,8.09,8.17,109100.0,7.0472,7.1429,7.0385,7.1081,109100.0
2008-11-25 13:50:00,8.17,8.18,8.12,8.15,67000.0,7.1081,7.1168,7.0646,7.0907,67000.0
2008-11-25 13:55:00,8.14,8.14,8.07,8.1,78700.0,7.082,7.082,7.0211,7.0472,78700.0
2008-11-25 14:00:00,8.1,8.14,8.07,8.13,62900.0,7.0472,7.082,7.0211,7.0733,62900.0
2008-11-25 14:05:00,8.13,8.16,8.11,8.11,87300.0,7.0733,7.0994,7.0559,7.0559,87300.0
2008-11-25 14:10:00,8.12,8.17,8.07,8.1,113500.0,7.0646,7.1081,7.0211,7.0472,113500.0
2008-11-25 14:15:00,8.11,8.18,8.02,8.18,99400.0,7.0559,7.1168,6.9776,7.1168,99400.0
2008-11-25 14:20:00,8.17,8.18,8.13,8.18,64000.0,7.1081,7.1168,7.0733,7.1168,64000.0
2008-11-25 14:25:00,8.17,8.21,8.13,8.18,120900.0,7.1081,7.1429,7.0733,7.1168,120900.0
2008-11-25 14:30:00,8.18,8.3,8.17,8.26,171000.0,7.1168,7.2212,7.1081,7.1864,171000.0
2008-11-25 14:35:00,8.26,8.26,8.14,8.19,231000.0,7.1864,7.1864,7.082,7.1255,231000.0
2008-11-25 14:40:00,8.19,8.23,8.18,8.23,62400.0,7.1255,7.1603,7.1168,7.1603,62400.0
2008-11-25 14:45:00,8.22,8.23,8.16,8.22,104900.0,7.1516,7.1603,7.0994,7.1516,104900.0
2008-11-25 14:50:00,8.22,8.25,8.17,8.25,137000.0,7.1516,7.1777,7.1081,7.1777,137000.0
2008-11-25 14:55:00,8.26,8.31,8.25,8.3,181100.0,7.1864,7.2299,7.1777,7.2212,181100.0
2008-11-25 15:00:00,8.3,8.37,8.3,8.36,145700.0,7.2212,7.2821,7.2212,7.2734,145700.0
2008-11-25 15:05:00,8.35,8.39,8.28,8.31,229600.0,7.2647,7.2995,7.2038,7.2299,229600.0
2008-11-25 15:10:00,8.31,8.35,8.29,8.31,211800.0,7.2299,7.2647,7.2125,7.2299,211800.0
2008-11-25 15:15:00,8.31,8.36,8.3,8.34,204600.0,7.2299,7.2734,7.2212,7.256,204600.0
2008-11-25 15:20:00,8.35,8.37,8.31,8.35,182800.0,7.2647,7.2821,7.2299,7.2647,182800.0
2008-11-25 15:25:00,8.35,8.39,8.28,8.36,153800.0,7.2647,7.2995,7.2038,7.2734,153800.0
2008-11-25 15:30:00,8.36,8.37,8.27,8.29,158700.0,7.2734,7.2821,7.1951,7.2125,158700.0
2008-11-25 15:35:00,8.3,8.35,8.28,8.29,218100.0,7.2212,7.2647,7.2038,7.2125,218100.0
2008-11-25 15:40:00,8.29,8.35,8.24,8.34,265900.0,7.2125,7.2647,7.169,7.256,265900.0
2008-11-25 15:45:00,8.33,8.34,8.18,8.27,321800.0,7.2473,7.256,7.1168,7.1951,321800.0
2008-11-25 15:50:00,8.26,8.34,8.26,8.32,356200.0,7.1864,7.256,7.1864,7.2386,356200.0
2008-11-25 15:55:00,8.33,8.4,8.31,8.35,429800.0,7.2473,7.3082,7.2299,7.2647,429800.0
2008-11-26 09:30:00,8.0,8.04,7.75,8.01,191500.0,6.9602,6.995,6.7427,6.9689,191500.0
2008-11-26 09:35:00,8.02,8.12,8.01,8.07,87800.0,6.9776,7.0646,6.9689,7.0211,87800.0
2008-11-26 09:40:00,8.06,8.24,8.05,8.14,130500.0,7.0124,7.169,7.0037,7.082,130500.0
2008-11-26 09:45:00,8.11,8.27,8.11,8.26,104500.0,7.0559,7.1951,7.0559,7.1864,104500.0
2008-11-26 09:50:00,8.27,8.39,8.26,8.38,103800.0,7.1951,7.2995,7.1864,7.2908,103800.0
2008-11-26 09:55:00,8.39,8.39,8.26,8.29,109500.0,7.2995,7.2995,7.1864,7.2125,109500.0
2008-11-26 10:00:00,8.28,8.42,8.26,8.37,94200.0,7.2038,7.3256,7.1864,7.2821,94200.0
2008-11-26 10:05:00,8.37,8.37,8.18,8.18,78600.0,7.2821,7.2821,7.1168,7.1168,78600.0
2008-11-26 10:10:00,8.19,8.32,8.13,8.24,95800.0,7.1255,7.2386,7.0733,7.169,95800.0
2008-11-26 10:15:00,8.24,8.43,8.24,8.4,175000.0,7.169,7.3343,7.169,7.3082,175000.0
2008-11-26 10:20:00,8.41,8.49,8.4,8.43,185000.0,7.3169,7.3865,7.3082,7.3343,185000.0
2008-11-26 10:25:00,8.43,8.59,8.43,8.55,265000.0,7.3343,7.4735,7.3343,7.4387,265000.0
2008-11-26 10:30:00,8.55,8.56,8.43,8.49,146100.0,7.4387,7.4474,7.3343,7.3865,146100.0
2008-11-26 10:35:00,8.49,8.6,8.47,8.52,165400.0,7.3865,7.4822,7.3691,7.4126,165400.0
2008-11-26 10:40:00,8.52,8.6,8.46,8.56,173900.0,7.4126,7.4822,7.3604,7.4474,173900.0
2008-11-26 10:45:00,8.56,8.57,8.4,8.51,119300.0,7.4474,7.4561,7.3082,7.4039,119300.0
2008-11-26 10:50:00,8.48,8.62,8.48,8.58,229800.0,7.3778,7.4996,7.3778,7.4648,229800.0
2008-11-26 10:55:00,8.58,8.62,8.53,8.54,106000.0,7.4648,7.4996,7.4213,7.43,106000.0
2008-11-26 11:00:00,8.54,8.56,8.39,8.39,159700.0,7.43,7.4474,7.2995,7.2995,159700.0
2008-11-26 11:05:00,8.39,8.49,8.38,8.45,101200.0,7.2995,7.3865,7.2908,7.3517,101200.0
2008-11-26 11:10:00,8.46,8.58,8.46,8.57,116300.0,7.3604,7.4648,7.3604,7.4561,116300.0
2008-11-26 11:15:00,8.56,8.63,8.55,8.61,177500.0,7.4474,7.5083,7.4387,7.4909,177500.0
2008-11-26 11:20:00,8.61,8.65,8.54,8.54,126900.0,7.4909,7.5257,7.43,7.43,126900.0
2008-11-26 11:25:00,8.54,8.57,8.42,8.44,112000.0,7.43,7.4561,7.3256,7.343,112000.0
2008-11-26 11:30:00,8.44,8.57,8.42,8.51,245600.0,7.343,7.4561,7.3256,7.4039,245600.0
2008-11-26 11:35:00,8.52,8.65,8.52,8.55,112600.0,7.4126,7.5257,7.4126,7.4387,112600.0
2008-11-26 11:40:00,8.56,8.56,8.5,8.52,80000.0,7.4474,7.4474,7.3952,7.4126,80000.0
2008-11-26 11:45:00,8.52,8.52,8.46,8.47,146300.0,7.4126,7.4126,7.3604,7.3691,146300.0
2008-11-26 11:50:00,8.46,8.5,8.43,8.45,173300.0,7.3604,7.3952,7.3343,7.3517,173300.0
2008-11-26 11:55:00,8.44,8.44,8.32,8.33,151600.0,7.343,7.343,7.2386,7.2473,151600.0
2008-11-26 12:00:00,8.33,8.37,8.26,8.35,130900.0,7.2473,7.2821,7.1864,7.2647,130900.0
2008-11-26 12:05:00,8.36,8.43,8.33,8.35,84500.0,7.2734,7.3343,7.2473,7.2647,84500.0
2008-11-26 12:10:00,8.35,8.39,8.27,8.3,96600.0,7.2647,7.2995,7.1951,7.2212,96600.0
2008-11-26 12:15:00,8.31,8.39,8.31,8.36,56000.0,7.2299,7.2995,7.2299,7.2734,56000.0
2008-11-26 12:20:00,8.35,8.38,8.33,8.34,58900.0,7.2647,7.2908,7.2473,7.256,58900.0
2008-11-26 12:25:00,8.36,8.39,8.33,8.38,43600.0,7.2734,7.2995,7.2473,7.2908,43600.0
2008-11-26 12:30:00,8.39,8.39,8.35,8.36,57900.0,7.2995,7.2995,7.2647,7.2734,57900.0
2008-11-26 12:35:00,8.37,8.42,8.37,8.4,92300.0,7.2821,7.3256,7.2821,7.3082,92300.0
2008-11-26 12:40:00,8.41,8.41,8.4,8.41,59600.0,7.3169,7.3169,7.3082,7.3169,59600.0
2008-11-26 12:45:00,8.41,8.45,8.39,8.41,97100.0,7.3169,7.3517,7.2995,7.3169,97100.0
2008-11-26 12:50:00,8.4,8.45,8.4,8.41,94900.0,7.3082,7.3517,7.3082,7.3169,94900.0
2008-11-26 12:55:00,8.4,8.41,8.38,8.4,41300.0,7.3082,7.3169,7.2908,7.3082,41300.0
2008-11-26 13:00:00,8.4,8.41,8.39,8.41,55800.0,7.3082,7.3169,7.2995,7.3169,55800.0
2008-11-26 13:05:00,8.4,8.41,8.36,8.37,70300.0,7.3082,7.3169,7.2734,7.2821,70300.0
2008-11-26 13:10:00,8.36,8.37,8.3,8.31,63300.0,7.2734,7.2821,7.2212,7.2299,63300.0
2008-11-26 13:15:00,8.31,8.33,8.27,8.32,45800.0,7.2299,7.2473,7.1951,7.2386,45800.0
2008-11-26 13:20:00,8.32,8.33,8.25,8.27,51900.0,7.2386,7.2473,7.1777,7.1951,51900.0
2008-11-26 13:25:00,8.26,8.34,8.23,8.3,77300.0,7.1864,7.256,7.1603,7.2212,77300.0
2008-11-26 13:30:00,8.3,8.31,8.16,8.17,76400.0,7.2212,7.2299,7.0994,7.1081,76400.0
2008-11-26 13:35:00,8.17,8.22,8.16,8.22,92900.0,7.1081,7.1516,7.0994,7.1516,92900.0
2008-11-26 13:40:00,8.22,8.22,8.09,8.11,128800.0,7.1516,7.1516,7.0385,7.0559,128800.0
2008-11-26 13:45:00,8.11,8.12,8.02,8.08,284100.0,7.0559,7.0646,6.9776,7.0298,284100.0
2008-11-26 13:50:00,8.08,8.17,8.08,8.1,44100.0,7.0298,7.1081,7.0298,7.0472,44100.0
2008-11-26 13:55:00,8.11,8.14,8.1,8.12,60500.0,7.0559,7.082,7.0472,7.0646,60500.0
2008-11-26 14:00:00,8.13,8.13,7.97,8.02,242100.0,7.0733,7.0733,6.9341,6.9776,242100.0
2008-11-26 14:05:00,8.02,8.06,8.0,8.01,92000.0,6.9776,7.0124,6.9602,6.9689,92000.0
2008-11-26 14:10:00,8.01,8.03,7.98,7.99,117200.0,6.9689,6.9863,6.9428,6.9515,117200.0
2008-11-26 14:15:00,7.99,8.12,7.99,8.1,69400.0,6.9515,7.0646,6.9515,7.0472,69400.0
2008-11-26 14:20:00,8.11,8.23,8.11,8.2,77700.0,7.0559,7.1603,7.0559,7.1342,77700.0
2008-11-26 14:25:00,8.19,8.21,8.15,8.2,73200.0,7.1255,7.1429,7.0907,7.1342,73200.0
2008-11-26 14:30:00,8.21,8.3,8.2,8.26,121200.0,7.1429,7.2212,7.1342,7.1864,121200.0
2008-11-26 14:35:00,8.26,8.26,8.18,8.19,89000.0,7.1864,7.1864,7.1168,7.1255,89000.0
2008-11-26 14:40:00,8.19,8.2,8.18,8.2,56300.0,7.1255,7.1342,7.1168,7.1342,56300.0
2008-11-26 14:45:00,8.2,8.21,8.14,8.2,113400.0,7.1342,7.1429,7.082,7.1342,113400.0
2008-11-26 14:50:00,8.2,8.23,8.18,8.21,105900.0,7.1342,7.1603,7.1168,7.1429,105900.0
2008-11-26 14:55:00,8.21,8.21,8.14,8.14,94500.0,7.1429,7.1429,7.082,7.082,94500.0
2008-11-26 15:00:00,8.14,8.23,8.13,8.18,110400.0,7.082,7.1603,7.0733,7.1168,110400.0
2008-11-26 15:05:00,8.19,8.26,8.18,8.24,105600.0,7.1255,7.1864,7.1168,7.169,105600.0
2008-11-26 15:10:00,8.24,8.39,8.24,8.33,203600.0,7.169,7.2995,7.169,7.2473,203600.0
2008-11-26 15:15:00,8.34,8.39,8.33,8.36,107900.0,7.256,7.2995,7.2473,7.2734,107900.0
2008-11-26 15:20:00,8.35,8.4,8.32,8.38,165200.0,7.2647,7.3082,7.2386,7.2908,165200.0
2008-11-26 15:25:00,8.39,8.4,8.36,8.4,183200.0,7.2995,7.3082,7.2734,7.3082,183200.0
2008-11-26 15:30:00,8.4,8.41,8.35,8.4,209200.0,7.3082,7.3169,7.2647,7.3082,209200.0
2008-11-26 15:35:00,8.4,8.42,8.35,8.42,231800.0,7.3082,7.3256,7.2647,7.3256,231800.0
2008-11-26 15:40:00,8.42,8.46,8.34,8.38,356000.0,7.3256,7.3604,7.256,7.2908,356000.0
2008-11-26 15:45:00,8.37,8.41,8.35,8.38,248800.0,7.2821,7.3169,7.2647,7.2908,248800.0
2008-11-26 15:50:00,8.39,8.4,8.38,8.4,254300.0,7.2995,7.3082,7.2908,7.3082,254300.0
2008-11-26 15:55:00,8.4,8.43,8.37,8.42,545900.0,7.3082,7.3343,7.2821,7.3256,545900.0
2008-11-28 09:30:00,8.21,8.45,8.02,8.4,172300.0,7.1429,7.3517,6.9776,7.3082,172300.0
2008-11-28 09:35:00,8.37,8.65,8.3,8.63,154100.0,7.2821,7.5257,7.2212,7.5083,154100.0
2008-11-28 09:40:00,8.62,8.62,8.45,8.49,115100.0,7.4996,7.4996,7.3517,7.3865,115100.0
2008-11-28 09:45:00,8.47,8.51,8.37,8.37,34600.0,7.3691,7.4039,7.2821,7.2821,34600.0
2008-11-28 09:50:00,8.37,8.42,8.3,8.37,60800.0,7.2821,7.3256,7.2212,7.2821,60800.0
2008-11-28 09:55:00,8.35,8.42,8.32,8.32,66500.0,7.2647,7.3256,7.2386,7.2386,66500.0
2008-11-28 10:00:00,8.32,8.46,8.31,8.39,56500.0,7.2386,7.3604,7.2299,7.2995,56500.0
2008-11-28 10:05:00,8.4,8.45,8.35,8.4,75400.0,7.3082,7.3517,7.2647,7.3082,75400.0
2008-11-28 10:10:00,8.4,8.49,8.4,8.49,123600.0,7.3082,7.3865,7.3082,7.3865,123600.0
2008-11-28 10:15:00,8.5,8.55,8.45,8.53,63800.0,7.3952,7.4387,7.3517,7.4213,63800.0
2008-11-28 10:20:00,8.53,8.69,8.53,8.6,133200.0,7.4213,7.5605,7.4213,7.4822,133200.0
2008-11-28 10:25:00,8.62,8.64,8.58,8.6,72900.0,7.4996,7.517,7.4648,7.4822,72900.0
2008-11-28 10:30:00,8.6,8.62,8.58,8.61,66100.0,7.4822,7.4996,7.4648,7.4909,66100.0
2008-11-28 10:35:00,8.61,8.69,8.59,8.68,122800.0,7.4909,7.5605,7.4735,7.5518,122800.0
2008-11-28 10:40:00,8.66,8.7,8.62,8.68,79400.0,7.5344,7.5692,7.4996,7.5518,79400.0
2008-11-28 10:45:00,8.68,8.76,8.67,8.68,152300.0,7.5518,7.6214,7.5431,7.5518,152300.0
2008-11-28 10:50:00,8.68,8.8,8.61,8.71,154000.0,7.5518,7.6562,7.4909,7.5779,154000.0
2008-11-28 10:55:00,8.72,8.74,8.7,8.73,67200.0,7.5866,7.604,7.5692,7.5953,67200.0
2008-11-28 11:00:00,8.72,8.73,8.68,8.68,35700.0,7.5866,7.5953,7.5518,7.5518,35700.0
2008-11-28 11:05:00,8.68,8.69,8.64,8.68,68500.0,7.5518,7.5605,7.517,7.5518,68500.0
2008-11-28 11:10:00,8.69,8.73,8.69,8.71,82600.0,7.5605,7.5953,7.5605,7.5779,82600.0
2008-11-28 11:15:00,8.71,8.72,8.67,8.68,70600.0,7.5779,7.5866,7.5431,7.5518,70600.0
2008-11-28 11:20:00,8.68,8.77,8.67,8.77,98400.0,7.5518,7.6301,7.5431,7.6301,98400.0
2008-11-28 11:25:00,8.77,8.79,8.71,8.71,96800.0,7.6301,7.6475,7.5779,7.5779,96800.0
2008-11-28 11:30:00,8.72,8.72,8.68,8.69,42100.0,7.5866,7.5866,7.5518,7.5605,42100.0
2008-11-28 11:35:00,8.68,8.71,8.64,8.71,88900.0,7.5518,7.5779,7.517,7.5779,88900.0
2008-11-28 11:40:00,8.71,8.78,8.7,8.78,52200.0,7.5779,7.6388,7.5692,7.6388,52200.0
2008-11-28 11:45:00,8.79,8.79,8.73,8.75,89700.0,7.6475,7.6475,7.5953,7.6127,89700.0
2008-11-28 11:50:00,8.76,8.83,8.76,8.82,95300.0,7.6214,7.6823,7.6214,7.6736,95300.0
2008-11-28 11:55:00,8.82,8.82,8.76,8.76,74700.0,7.6736,7.6736,7.6214,7.6214,74700.0
2008-11-28 12:00:00,8.76,8.78,8.72,8.77,80000.0,7.6214,7.6388,7.5866,7.6301,80000.0
2008-11-28 12:05:00,8.78,8.8,8.76,8.78,66900.0,7.6388,7.6562,7.6214,7.6388,66900.0
2008-11-28 12:10:00,8.78,8.83,8.78,8.81,55700.0,7.6388,7.6823,7.6388,7.6649,55700.0
2008-11-28 12:15:00,8.81,8.82,8.73,8.76,56300.0,7.6649,7.6736,7.5953,7.6214,56300.0
2008-11-28 12:20:00,8.76,8.78,8.7,8.72,154200.0,7.6214,7.6388,7.5692,7.5866,154200.0
2008-11-28 12:25:00,8.73,8.73,8.67,8.68,123000.0,7.5953,7.5953,7.5431,7.5518,123000.0
2008-11-28 12:30:00,8.68,8.68,8.58,8.66,125400.0,7.5518,7.5518,7.4648,7.5344,125400.0
2008-11-28 12:35:00,8.66,8.66,8.61,8.61,66100.0,7.5344,7.5344,7.4909,7.4909,66100.0
2008-11-28 12:40:00,8.61,8.73,8.61,8.7,157100.0,7.4909,7.5953,7.4909,7.5692,157100.0
2008-11-28 12:45:00,8.71,8.76,8.66,8.76,198300.0,7.5779,7.6214,7.5344,7.6214,198300.0
2008-11-28 12:50:00,8.76,8.86,8.76,8.83,191300.0,7.6214,7.7084,7.6214,7.6823,191300.0
2008-11-28 12:55:00,8.83,8.83,8.73,8.81,203600.0,7.6823,7.6823,7.5953,7.6649,203600.0
2008-11-28 13:00:00,8.81,8.81,8.64,8.64,215100.0,7.6649,7.6649,7.517,7.517,215100.0
2008-11-28 13:05:00,8.64,8.64,8.64,8.64,0.0,7.517,7.517,7.517,7.517,0.0
2008-11-28 13:10:00,8.64,8.64,8.64,8.64,0.0,7.517,7.517,7.517,7.517,0.0
2008-11-28 13:15:00,8.64,8.64,8.64,8.64,0.0,7.517,7.517,7.517,7.517,0.0
2008-11-28 13:20:00,8.64,8.64,8.64,8.64,0.0,7.517,7.517,7.517,7.517,0.0
2008-11-28 13:25:00,8.62,8.62,8.62,8.62,600.0,7.4996,7.4996,7.4996,7.4996,600.0
2008-11-28 13:30:00,8.34,8.34,8.34,8.34,300.0,7.256,7.256,7.256,7.256,300.0
2008-11-28 13:35:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 13:40:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 13:45:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 13:50:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 13:55:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:00:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:05:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:10:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:15:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:20:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:25:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:30:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:35:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:40:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:45:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:50:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 14:55:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:00:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:05:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:10:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:15:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:20:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:25:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:30:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:35:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:40:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:45:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:50:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-11-28 15:55:00,8.34,8.34,8.34,8.34,0.0,7.256,7.256,7.256,7.256,0.0
2008-12-01 09:30:00,8.6,8.6,8.35,8.35,138100.0,7.4822,7.4822,7.2647,7.2647,138100.0
2008-12-01 09:35:00,8.35,8.44,8.27,8.28,150600.0,7.2647,7.343,7.1951,7.2038,150600.0
2008-12-01 09:40:00,8.28,8.55,8.19,8.41,241300.0,7.2038,7.4387,7.1255,7.3169,241300.0
2008-12-01 09:45:00,8.4,8.45,8.3,8.38,127600.0,7.3082,7.3517,7.2212,7.2908,127600.0
2008-12-01 09:50:00,8.38,8.48,8.35,8.44,94200.0,7.2908,7.3778,7.2647,7.343,94200.0
2008-12-01 09:55:00,8.44,8.49,8.33,8.34,112600.0,7.343,7.3865,7.2473,7.256,112600.0
2008-12-01 10:00:00,8.34,8.46,8.31,8.41,135900.0,7.256,7.3604,7.2299,7.3169,135900.0
2008-12-01 10:05:00,8.4,8.49,8.4,8.45,121600.0,7.3082,7.3865,7.3082,7.3517,121600.0
2008-12-01 10:10:00,8.46,8.51,8.42,8.44,100600.0,7.3604,7.4039,7.3256,7.343,100600.0
2008-12-01 10:15:00,8.44,8.52,8.42,8.42,95000.0,7.343,7.4126,7.3256,7.3256,95000.0
2008-12-01 10:20:00,8.42,8.43,8.4,8.41,44900.0,7.3256,7.3343,7.3082,7.3169,44900.0
2008-12-01 10:25:00,8.41,8.41,8.31,8.34,76900.0,7.3169,7.3169,7.2299,7.256,76900.0
2008-12-01 10:30:00,8.34,8.36,8.27,8.32,64100.0,7.256,7.2734,7.1951,7.2386,64100.0
2008-12-01 10:35:00,8.33,8.34,8.28,8.29,35500.0,7.2473,7.256,7.2038,7.2125,35500.0
2008-12-01 10:40:00,8.28,8.48,8.27,8.48,197200.0,7.2038,7.3778,7.1951,7.3778,197200.0
2008-12-01 10:45:00,8.48,8.5,8.47,8.47,71100.0,7.3778,7.3952,7.3691,7.3691,71100.0
2008-12-01 10:50:00,8.47,8.53,8.47,8.51,125300.0,7.3691,7.4213,7.3691,7.4039,125300.0
2008-12-01 10:55:00,8.5,8.52,8.45,8.46,53000.0,7.3952,7.4126,7.3517,7.3604,53000.0
2008-12-01 11:00:00,8.45,8.49,8.45,8.49,48600.0,7.3517,7.3865,7.3517,7.3865,48600.0
2008-12-01 11:05:00,8.49,8.5,8.47,8.47,108000.0,7.3865,7.3952,7.3691,7.3691,108000.0
2008-12-01 11:10:00,8.47,8.48,8.44,8.47,294800.0,7.3691,7.3778,7.343,7.3691,294800.0
2008-12-01 11:15:00,8.47,8.51,8.45,8.5,109800.0,7.3691,7.4039,7.3517,7.3952,109800.0
2008-12-01 11:20:00,8.5,8.53,8.44,8.45,120400.0,7.3952,7.4213,7.343,7.3517,120400.0
2008-12-01 11:25:00,8.44,8.46,8.41,8.43,119500.0,7.343,7.3604,7.3169,7.3343,119500.0
2008-12-01 11:30:00,8.43,8.49,8.42,8.49,71300.0,7.3343,7.3865,7.3256,7.3865,71300.0
2008-12-01 11:35:00,8.49,8.59,8.49,8.57,104600.0,7.3865,7.4735,7.3865,7.4561,104600.0
2008-12-01 11:40:00,8.57,8.61,8.53,8.53,177200.0,7.4561,7.4909,7.4213,7.4213,177200.0
2008-12-01 11:45:00,8.53,8.55,8.5,8.51,27700.0,7.4213,7.4387,7.3952,7.4039,27700.0
2008-12-01 11:50:00,8.51,8.51,8.36,8.38,224600.0,7.4039,7.4039,7.2734,7.2908,224600.0
2008-12-01 11:55:00,8.38,8.42,8.34,8.35,86600.0,7.2908,7.3256,7.256,7.2647,86600.0
2008-12-01 12:00:00,8.35,8.35,8.28,8.28,52500.0,7.2647,7.2647,7.2038,7.2038,52500.0
2008-12-01 12:05:00,8.28,8.32,8.28,8.31,145900.0,7.2038,7.2386,7.2038,7.2299,145900.0
2008-12-01 12:10:00,8.32,8.36,8.31,8.32,95000.0,7.2386,7.2734,7.2299,7.2386,95000.0
2008-12-01 12:15:00,8.33,8.33,8.26,8.31,59700.0,7.2473,7.2473,7.1864,7.2299,59700.0
2008-12-01 12:20:00,8.32,8.32,8.27,8.28,36100.0,7.2386,7.2386,7.1951,7.2038,36100.0
2008-12-01 12:25:00,8.28,8.28,8.2,8.2,84700.0,7.2038,7.2038,7.1342,7.1342,84700.0
2008-12-01 12:30:00,8.2,8.26,8.16,8.16,83700.0,7.1342,7.1864,7.0994,7.0994,83700.0
2008-12-01 12:35:00,8.16,8.17,8.1,8.14,68900.0,7.0994,7.1081,7.0472,7.082,68900.0
2008-12-01 12:40:00,8.15,8.16,8.11,8.12,37000.0,7.0907,7.0994,7.0559,7.0646,37000.0
2008-12-01 12:45:00,8.12,8.17,8.12,8.14,48500.0,7.0646,7.1081,7.0646,7.082,48500.0
2008-12-01 12:50:00,8.14,8.16,8.06,8.12,92300.0,7.082,7.0994,7.0124,7.0646,92300.0
2008-12-01 12:55:00,8.11,8.12,8.06,8.1,37700.0,7.0559,7.0646,7.0124,7.0472,37700.0
2008-12-01 13:00:00,8.1,8.14,8.09,8.12,28900.0,7.0472,7.082,7.0385,7.0646,28900.0
2008-12-01 13:05:00,8.13,8.19,8.11,8.18,83600.0,7.0733,7.1255,7.0559,7.1168,83600.0
2008-12-01 13:10:00,8.17,8.22,8.15,8.15,56400.0,7.1081,7.1516,7.0907,7.0907,56400.0
2008-12-01 13:15:00,8.16,8.2,8.15,8.18,24300.0,7.0994,7.1342,7.0907,7.1168,24300.0
2008-12-01 13:20:00,8.18,8.19,8.09,8.09,44000.0,7.1168,7.1255,7.0385,7.0385,44000.0
2008-12-01 13:25:00,8.09,8.09,8.0,8.01,98700.0,7.0385,7.0385,6.9602,6.9689,98700.0
2008-12-01 13:30:00,8.0,8.1,8.0,8.08,78000.0,6.9602,7.0472,6.9602,7.0298,78000.0
2008-12-01 13:35:00,8.09,8.09,8.02,8.02,95700.0,7.0385,7.0385,6.9776,6.9776,95700.0
2008-12-01 13:40:00,8.02,8.05,7.95,7.95,160900.0,6.9776,7.0037,6.9167,6.9167,160900.0
2008-12-01 13:45:00,7.95,7.99,7.93,7.95,157200.0,6.9167,6.9515,6.8993,6.9167,157200.0
2008-12-01 13:50:00,7.95,8.0,7.94,7.98,50700.0,6.9167,6.9602,6.908,6.9428,50700.0
2008-12-01 13:55:00,7.98,8.03,7.97,8.01,68000.0,6.9428,6.9863,6.9341,6.9689,68000.0
2008-12-01 14:00:00,8.01,8.02,7.93,7.94,64200.0,6.9689,6.9776,6.8993,6.908,64200.0
2008-12-01 14:05:00,7.94,7.98,7.91,7.95,81800.0,6.908,6.9428,6.8819,6.9167,81800.0
2008-12-01 14:10:00,7.95,7.97,7.92,7.93,59400.0,6.9167,6.9341,6.8906,6.8993,59400.0
2008-12-01 14:15:00,7.93,7.93,7.87,7.88,108900.0,6.8993,6.8993,6.8471,6.8558,108900.0
2008-12-01 14:20:00,7.88,7.9,7.8,7.88,96000.0,6.8558,6.8732,6.7862,6.8558,96000.0
2008-12-01 14:25:00,7.89,7.91,7.85,7.87,73500.0,6.8645,6.8819,6.8297,6.8471,73500.0
2008-12-01 14:30:00,7.87,7.97,7.85,7.95,253000.0,6.8471,6.9341,6.8297,6.9167,253000.0
2008-12-01 14:35:00,7.95,7.96,7.81,7.86,95600.0,6.9167,6.9254,6.7949,6.8384,95600.0
2008-12-01 14:40:00,7.87,7.9,7.82,7.86,41200.0,6.8471,6.8732,6.8036,6.8384,41200.0
2008-12-01 14:45:00,7.86,7.94,7.86,7.9,39200.0,6.8384,6.908,6.8384,6.8732,39200.0
2008-12-01 14:50:00,7.9,8.0,7.9,7.97,123600.0,6.8732,6.9602,6.8732,6.9341,123600.0
2008-12-01 14:55:00,7.97,8.12,7.97,8.03,258600.0,6.9341,7.0646,6.9341,6.9863,258600.0
2008-12-01 15:00:00,8.02,8.05,7.94,7.99,143200.0,6.9776,7.0037,6.908,6.9515,143200.0
2008-12-01 15:05:00,7.99,8.05,7.98,8.01,67500.0,6.9515,7.0037,6.9428,6.9689,67500.0
2008-12-01 15:10:00,8.0,8.12,7.99,8.07,94200.0,6.9602,7.0646,6.9515,7.0211,94200.0
2008-12-01 15:15:00,8.07,8.12,8.02,8.04,90100.0,7.0211,7.0646,6.9776,6.995,90100.0
2008-12-01 15:20:00,8.03,8.03,7.97,7.97,56300.0,6.9863,6.9863,6.9341,6.9341,56300.0
2008-12-01 15:25:00,7.98,8.07,7.97,8.05,105600.0,6.9428,7.0211,6.9341,7.0037,105600.0
2008-12-01 15:30:00,8.05,8.08,8.02,8.04,157300.0,7.0037,7.0298,6.9776,6.995,157300.0
2008-12-01 15:35:00,8.04,8.05,8.0,8.04,182600.0,6.995,7.0037,6.9602,6.995,182600.0
2008-12-01 15:40:00,8.04,8.13,8.03,8.12,191600.0,6.995,7.0733,6.9863,7.0646,191600.0
2008-12-01 15:45:00,8.12,8.15,8.1,8.13,174300.0,7.0646,7.0907,7.0472,7.0733,174300.0
2008-12-01 15:50:00,8.12,8.13,8.0,8.05,345400.0,7.0646,7.0733,6.9602,7.0037,345400.0
2008-12-01 15:55:00,8.04,8.05,7.95,7.98,584500.0,6.995,7.0037,6.9167,6.9428,584500.0
2008-12-02 09:30:00,8.1,8.25,8.04,8.07,131400.0,7.0472,7.1777,6.995,7.0211,131400.0
2008-12-02 09:35:00,8.07,8.27,8.04,8.19,220500.0,7.0211,7.1951,6.995,7.1255,220500.0
2008-12-02 09:40:00,8.18,8.18,8.0,8.16,219100.0,7.1168,7.1168,6.9602,7.0994,219100.0
2008-12-02 09:45:00,8.16,8.2,8.07,8.19,186800.0,7.0994,7.1342,7.0211,7.1255,186800.0
2008-12-02 09:50:00,8.19,8.26,8.1,8.11,265500.0,7.1255,7.1864,7.0472,7.0559,265500.0
2008-12-02 09:55:00,8.11,8.18,7.96,7.99,435600.0,7.0559,7.1168,6.9254,6.9515,435600.0
2008-12-02 10:00:00,7.99,8.09,7.96,8.07,260300.0,6.9515,7.0385,6.9254,7.0211,260300.0
2008-12-02 10:05:00,8.08,8.1,8.04,8.09,133600.0,7.0298,7.0472,6.995,7.0385,133600.0
2008-12-02 10:10:00,8.08,8.1,8.02,8.04,88200.0,7.0298,7.0472,6.9776,6.995,88200.0
2008-12-02 10:15:00,8.04,8.08,8.01,8.08,139700.0,6.995,7.0298,6.9689,7.0298,139700.0
2008-12-02 10:20:00,8.07,8.13,8.0,8.13,77300.0,7.0211,7.0733,6.9602,7.0733,77300.0
2008-12-02 10:25:00,8.12,8.12,7.97,8.06,210000.0,7.0646,7.0646,6.9341,7.0124,210000.0
2008-12-02 10:30:00,8.06,8.17,8.05,8.13,196600.0,7.0124,7.1081,7.0037,7.0733,196600.0
2008-12-02 10:35:00,8.12,8.17,8.07,8.17,154100.0,7.0646,7.1081,7.0211,7.1081,154100.0
2008-12-02 10:40:00,8.16,8.18,8.13,8.13,34700.0,7.0994,7.1168,7.0733,7.0733,34700.0
2008-12-02 10:45:00,8.14,8.19,8.04,8.06,140500.0,7.082,7.1255,6.995,7.0124,140500.0
2008-12-02 10:50:00,8.06,8.09,8.0,8.03,156000.0,7.0124,7.0385,6.9602,6.9863,156000.0
2008-12-02 10:55:00,8.03,8.14,8.0,8.11,135600.0,6.9863,7.082,6.9602,7.0559,135600.0
2008-12-02 11:00:00,8.11,8.2,8.06,8.11,196600.0,7.0559,7.1342,7.0124,7.0559,196600.0
2008-12-02 11:05:00,8.11,8.14,8.05,8.13,101900.0,7.0559,7.082,7.0037,7.0733,101900.0
2008-12-02 11:10:00,8.14,8.16,8.1,8.1,71600.0,7.082,7.0994,7.0472,7.0472,71600.0
2008-12-02 11:15:00,8.1,8.19,8.1,8.17,49800.0,7.0472,7.1255,7.0472,7.1081,49800.0
2008-12-02 11:20:00,8.18,8.3,8.18,8.29,167600.0,7.1168,7.2212,7.1168,7.2125,167600.0
2008-12-02 11:25:00,8.29,8.55,8.25,8.53,422500.0,7.2125,7.4387,7.1777,7.4213,422500.0
2008-12-02 11:30:00,8.53,8.59,8.43,8.43,233100.0,7.4213,7.4735,7.3343,7.3343,233100.0
2008-12-02 11:35:00,8.43,8.43,8.35,8.36,109300.0,7.3343,7.3343,7.2647,7.2734,109300.0
2008-12-02 11:40:00,8.36,8.4,8.3,8.33,51500.0,7.2734,7.3082,7.2212,7.2473,51500.0
2008-12-02 11:45:00,8.33,8.46,8.29,8.46,102200.0,7.2473,7.3604,7.2125,7.3604,102200.0
2008-12-02 11:50:00,8.45,8.52,8.45,8.49,101400.0,7.3517,7.4126,7.3517,7.3865,101400.0
2008-12-02 11:55:00,8.5,8.51,8.42,8.42,113000.0,7.3952,7.4039,7.3256,7.3256,113000.0
2008-12-02 12:00:00,8.43,8.52,8.42,8.48,65400.0,7.3343,7.4126,7.3256,7.3778,65400.0
2008-12-02 12:05:00,8.48,8.53,8.45,8.47,81200.0,7.3778,7.4213,7.3517,7.3691,81200.0
2008-12-02 12:10:00,8.48,8.5,8.46,8.48,45200.0,7.3778,7.3952,7.3604,7.3778,45200.0
2008-12-02 12:15:00,8.47,8.51,8.47,8.5,86500.0,7.3691,7.4039,7.3691,7.3952,86500.0
2008-12-02 12:20:00,8.5,8.51,8.42,8.44,124200.0,7.3952,7.4039,7.3256,7.343,124200.0
2008-12-02 12:25:00,8.44,8.51,8.44,8.48,100700.0,7.343,7.4039,7.343,7.3778,100700.0
2008-12-02 12:30:00,8.48,8.48,8.39,8.4,65100.0,7.3778,7.3778,7.2995,7.3082,65100.0
2008-12-02 12:35:00,8.39,8.46,8.39,8.4,86200.0,7.2995,7.3604,7.2995,7.3082,86200.0
2008-12-02 12:40:00,8.4,8.42,8.31,8.41,92200.0,7.3082,7.3256,7.2299,7.3169,92200.0
2008-12-02 12:45:00,8.41,8.42,8.39,8.4,63200.0,7.3169,7.3256,7.2995,7.3082,63200.0
2008-12-02 12:50:00,8.4,8.4,8.3,8.35,68200.0,7.3082,7.3082,7.2212,7.2647,68200.0
2008-12-02 12:55:00,8.35,8.4,8.32,8.39,69300.0,7.2647,7.3082,7.2386,7.2995,69300.0
2008-12-02 13:00:00,8.39,8.39,8.34,8.38,46100.0,7.2995,7.2995,7.256,7.2908,46100.0
2008-12-02 13:05:00,8.38,8.4,8.36,8.4,15000.0,7.2908,7.3082,7.2734,7.3082,15000.0
2008-12-02 13:10:00,8.4,8.49,8.4,8.49,90200.0,7.3082,7.3865,7.3082,7.3865,90200.0
2008-12-02 13:15:00,8.49,8.49,8.44,8.45,47600.0,7.3865,7.3865,7.343,7.3517,47600.0
2008-12-02 13:20:00,8.44,8.48,8.44,8.46,42600.0,7.343,7.3778,7.343,7.3604,42600.0
2008-12-02 13:25:00,8.46,8.47,8.41,8.43,23200.0,7.3604,7.3691,7.3169,7.3343,23200.0
2008-12-02 13:30:00,8.42,8.43,8.21,8.25,122200.0,7.3256,7.3343,7.1429,7.1777,122200.0
2008-12-02 13:35:00,8.25,8.34,8.24,8.26,41300.0,7.1777,7.256,7.169,7.1864,41300.0
2008-12-02 13:40:00,8.25,8.37,8.25,8.3,71100.0,7.1777,7.2821,7.1777,7.2212,71100.0
2008-12-02 13:45:00,8.29,8.34,8.28,8.29,37900.0,7.2125,7.256,7.2038,7.2125,37900.0
2008-12-02 13:50:00,8.29,8.3,8.23,8.27,45800.0,7.2125,7.2212,7.1603,7.1951,45800.0
2008-12-02 13:55:00,8.26,8.27,8.23,8.24,35000.0,7.1864,7.1951,7.1603,7.169,35000.0
2008-12-02 14:00:00,8.25,8.29,8.16,8.22,75600.0,7.1777,7.2125,7.0994,7.1516,75600.0
2008-12-02 14:05:00,8.22,8.24,8.11,8.11,102800.0,7.1516,7.169,7.0559,7.0559,102800.0
2008-12-02 14:10:00,8.11,8.25,8.11,8.22,101400.0,7.0559,7.1777,7.0559,7.1516,101400.0
2008-12-02 14:15:00,8.21,8.28,8.2,8.27,48400.0,7.1429,7.2038,7.1342,7.1951,48400.0
2008-12-02 14:20:00,8.27,8.29,8.18,8.27,100500.0,7.1951,7.2125,7.1168,7.1951,100500.0
2008-12-02 14:25:00,8.28,8.28,8.19,8.27,74900.0,7.2038,7.2038,7.1255,7.1951,74900.0
2008-12-02 14:30:00,8.27,8.43,8.27,8.39,123100.0,7.1951,7.3343,7.1951,7.2995,123100.0
2008-12-02 14:35:00,8.38,8.42,8.31,8.41,63400.0,7.2908,7.3256,7.2299,7.3169,63400.0
2008-12-02 14:40:00,8.41,8.47,8.33,8.38,46800.0,7.3169,7.3691,7.2473,7.2908,46800.0
2008-12-02 14:45:00,8.41,8.46,8.38,8.42,38800.0,7.3169,7.3604,7.2908,7.3256,38800.0
2008-12-02 14:50:00,8.42,8.49,8.41,8.46,66300.0,7.3256,7.3865,7.3169,7.3604,66300.0
2008-12-02 14:55:00,8.47,8.5,8.46,8.48,88900.0,7.3691,7.3952,7.3604,7.3778,88900.0
2008-12-02 15:00:00,8.48,8.48,8.36,8.38,91500.0,7.3778,7.3778,7.2734,7.2908,91500.0
2008-12-02 15:05:00,8.38,8.39,8.3,8.36,75100.0,7.2908,7.2995,7.2212,7.2734,75100.0
2008-12-02 15:10:00,8.35,8.35,8.24,8.33,86000.0,7.2647,7.2647,7.169,7.2473,86000.0
2008-12-02 15:15:00,8.34,8.49,8.34,8.49,69500.0,7.256,7.3865,7.256,7.3865,69500.0
2008-12-02 15:20:00,8.49,8.51,8.47,8.48,107600.0,7.3865,7.4039,7.3691,7.3778,107600.0
2008-12-02 15:25:00,8.49,8.5,8.42,8.46,82900.0,7.3865,7.3952,7.3256,7.3604,82900.0
2008-12-02 15:30:00,8.47,8.5,8.44,8.48,124900.0,7.3691,7.3952,7.343,7.3778,124900.0
2008-12-02 15:35:00,8.49,8.5,8.43,8.43,112200.0,7.3865,7.3952,7.3343,7.3343,112200.0
2008-12-02 15:40:00,8.43,8.47,8.35,8.43,135400.0,7.3343,7.3691,7.2647,7.3343,135400.0
2008-12-02 15:45:00,8.44,8.48,8.3,8.31,171700.0,7.343,7.3778,7.2212,7.2299,171700.0
2008-12-02 15:50:00,8.31,8.4,8.26,8.39,216500.0,7.2299,7.3082,7.1864,7.2995,216500.0
2008-12-02 15:55:00,8.38,8.5,8.36,8.47,327300.0,7.2908,7.3952,7.2734,7.3691,327300.0
2008-12-03 09:30:00,8.45,8.45,8.12,8.25,117600.0,7.3517,7.3517,7.0646,7.1777,117600.0
2008-12-03 09:35:00,8.27,8.28,8.13,8.14,105000.0,7.1951,7.2038,7.0733,7.082,105000.0
2008-12-03 09:40:00,8.16,8.2,8.11,8.13,95500.0,7.0994,7.1342,7.0559,7.0733,95500.0
2008-12-03 09:45:00,8.12,8.15,8.0,8.05,135200.0,7.0646,7.0907,6.9602,7.0037,135200.0
2008-12-03 09:50:00,8.05,8.17,8.01,8.09,166200.0,7.0037,7.1081,6.9689,7.0385,166200.0
2008-12-03 09:55:00,8.08,8.15,8.02,8.06,156200.0,7.0298,7.0907,6.9776,7.0124,156200.0
2008-12-03 10:00:00,8.06,8.1,8.02,8.06,130400.0,7.0124,7.0472,6.9776,7.0124,130400.0
2008-12-03 10:05:00,8.09,8.15,8.06,8.06,74200.0,7.0385,7.0907,7.0124,7.0124,74200.0
2008-12-03 10:10:00,8.06,8.17,8.02,8.13,109200.0,7.0124,7.1081,6.9776,7.0733,109200.0
2008-12-03 10:15:00,8.12,8.22,8.12,8.12,88300.0,7.0646,7.1516,7.0646,7.0646,88300.0
2008-12-03 10:20:00,8.12,8.22,8.12,8.2,78200.0,7.0646,7.1516,7.0646,7.1342,78200.0
2008-12-03 10:25:00,8.2,8.26,8.19,8.24,81300.0,7.1342,7.1864,7.1255,7.169,81300.0
2008-12-03 10:30:00,8.24,8.3,8.22,8.25,119100.0,7.169,7.2212,7.1516,7.1777,119100.0
2008-12-03 10:35:00,8.25,8.29,8.18,8.28,116000.0,7.1777,7.2125,7.1168,7.2038,116000.0
2008-12-03 10:40:00,8.28,8.33,8.2,8.26,133400.0,7.2038,7.2473,7.1342,7.1864,133400.0
2008-12-03 10:45:00,8.26,8.35,8.25,8.33,70500.0,7.1864,7.2647,7.1777,7.2473,70500.0
2008-12-03 10:50:00,8.33,8.5,8.3,8.5,188600.0,7.2473,7.3952,7.2212,7.3952,188600.0
2008-12-03 10:55:00,8.5,8.58,8.41,8.53,474200.0,7.3952,7.4648,7.3169,7.4213,474200.0
2008-12-03 11:00:00,8.53,8.6,8.47,8.49,193200.0,7.4213,7.4822,7.3691,7.3865,193200.0
2008-12-03 11:05:00,8.49,8.52,8.44,8.5,123000.0,7.3865,7.4126,7.343,7.3952,123000.0
2008-12-03 11:10:00,8.5,8.6,8.5,8.6,90400.0,7.3952,7.4822,7.3952,7.4822,90400.0
2008-12-03 11:15:00,8.59,8.59,8.51,8.56,165100.0,7.4735,7.4735,7.4039,7.4474,165100.0
2008-12-03 11:20:00,8.56,8.56,8.44,8.47,293600.0,7.4474,7.4474,7.343,7.3691,293600.0
2008-12-03 11:25:00,8.48,8.55,8.43,8.44,111300.0,7.3778,7.4387,7.3343,7.343,111300.0
2008-12-03 11:30:00,8.44,8.56,8.42,8.44,158500.0,7.343,7.4474,7.3256,7.343,158500.0
2008-12-03 11:35:00,8.44,8.56,8.39,8.53,112100.0,7.343,7.4474,7.2995,7.4213,112100.0
2008-12-03 11:40:00,8.54,8.59,8.47,8.51,74700.0,7.43,7.4735,7.3691,7.4039,74700.0
2008-12-03 11:45:00,8.5,8.54,8.43,8.52,45900.0,7.3952,7.43,7.3343,7.4126,45900.0
2008-12-03 11:50:00,8.52,8.55,8.49,8.55,37300.0,7.4126,7.4387,7.3865,7.4387,37300.0
2008-12-03 11:55:00,8.55,8.62,8.53,8.6,194900.0,7.4387,7.4996,7.4213,7.4822,194900.0
2008-12-03 12:00:00,8.6,8.65,8.51,8.51,123200.0,7.4822,7.5257,7.4039,7.4039,123200.0
2008-12-03 12:05:00,8.52,8.56,8.44,8.45,112100.0,7.4126,7.4474,7.343,7.3517,112100.0
2008-12-03 12:10:00,8.46,8.53,8.45,8.5,118000.0,7.3604,7.4213,7.3517,7.3952,118000.0
2008-12-03 12:15:00,8.49,8.55,8.44,8.47,134500.0,7.3865,7.4387,7.343,7.3691,134500.0
2008-12-03 12:20:00,8.46,8.54,8.42,8.52,81600.0,7.3604,7.43,7.3256,7.4126,81600.0
2008-12-03 12:25:00,8.51,8.59,8.51,8.53,69300.0,7.4039,7.4735,7.4039,7.4213,69300.0
2008-12-03 12:30:00,8.53,8.54,8.48,8.5,146000.0,7.4213,7.43,7.3778,7.3952,146000.0
2008-12-03 12:35:00,8.5,8.55,8.46,8.49,135600.0,7.3952,7.4387,7.3604,7.3865,135600.0
2008-12-03 12:40:00,8.48,8.5,8.4,8.44,161900.0,7.3778,7.3952,7.3082,7.343,161900.0
2008-12-03 12:45:00,8.44,8.54,8.42,8.5,115200.0,7.343,7.43,7.3256,7.3952,115200.0
2008-12-03 12:50:00,8.5,8.55,8.45,8.54,84800.0,7.3952,7.4387,7.3517,7.43,84800.0
2008-12-03 12:55:00,8.54,8.56,8.44,8.46,83600.0,7.43,7.4474,7.343,7.3604,83600.0
2008-12-03 13:00:00,8.48,8.53,8.47,8.53,56500.0,7.3778,7.4213,7.3691,7.4213,56500.0
2008-12-03 13:05:00,8.53,8.54,8.49,8.49,81700.0,7.4213,7.43,7.3865,7.3865,81700.0
2008-12-03 13:10:00,8.49,8.51,8.45,8.49,73100.0,7.3865,7.4039,7.3517,7.3865,73100.0
2008-12-03 13:15:00,8.49,8.52,8.48,8.5,23000.0,7.3865,7.4126,7.3778,7.3952,23000.0
2008-12-03 13:20:00,8.5,8.53,8.47,8.47,67700.0,7.3952,7.4213,7.3691,7.3691,67700.0
2008-12-03 13:25:00,8.47,8.49,8.42,8.44,158000.0,7.3691,7.3865,7.3256,7.343,158000.0
2008-12-03 13:30:00,8.43,8.45,8.38,8.43,98200.0,7.3343,7.3517,7.2908,7.3343,98200.0
2008-12-03 13:35:00,8.42,8.48,8.41,8.41,96300.0,7.3256,7.3778,7.3169,7.3169,96300.0
2008-12-03 13:40:00,8.41,8.46,8.39,8.44,118400.0,7.3169,7.3604,7.2995,7.343,118400.0
2008-12-03 13:45:00,8.44,8.46,8.4,8.45,124900.0,7.343,7.3604,7.3082,7.3517,124900.0
2008-12-03 13:50:00,8.46,8.48,8.41,8.42,109300.0,7.3604,7.3778,7.3169,7.3256,109300.0
2008-12-03 13:55:00,8.43,8.47,8.4,8.44,86500.0,7.3343,7.3691,7.3082,7.343,86500.0
2008-12-03 14:00:00,8.44,8.47,8.42,8.45,123000.0,7.343,7.3691,7.3256,7.3517,123000.0
2008-12-03 14:05:00,8.45,8.46,8.36,8.45,101700.0,7.3517,7.3604,7.2734,7.3517,101700.0
2008-12-03 14:10:00,8.45,8.48,8.41,8.42,197500.0,7.3517,7.3778,7.3169,7.3256,197500.0
2008-12-03 14:15:00,8.42,8.52,8.41,8.5,144400.0,7.3256,7.4126,7.3169,7.3952,144400.0
2008-12-03 14:20:00,8.5,8.58,8.49,8.54,109200.0,7.3952,7.4648,7.3865,7.43,109200.0
2008-12-03 14:25:00,8.54,8.71,8.54,8.66,170800.0,7.43,7.5779,7.43,7.5344,170800.0
2008-12-03 14:30:00,8.66,8.76,8.64,8.68,184800.0,7.5344,7.6214,7.517,7.5518,184800.0
2008-12-03 14:35:00,8.67,8.7,8.57,8.57,83100.0,7.5431,7.5692,7.4561,7.4561,83100.0
2008-12-03 14:40:00,8.57,8.72,8.57,8.66,87800.0,7.4561,7.5866,7.4561,7.5344,87800.0
2008-12-03 14:45:00,8.66,8.76,8.66,8.69,126700.0,7.5344,7.6214,7.5344,7.5605,126700.0
2008-12-03 14:50:00,8.69,8.73,8.65,8.66,92800.0,7.5605,7.5953,7.5257,7.5344,92800.0
2008-12-03 14:55:00,8.66,8.66,8.5,8.5,149300.0,7.5344,7.5344,7.3952,7.3952,149300.0
2008-12-03 15:00:00,8.52,8.57,8.47,8.52,113200.0,7.4126,7.4561,7.3691,7.4126,113200.0
2008-12-03 15:05:00,8.51,8.68,8.5,8.63,105400.0,7.4039,7.5518,7.3952,7.5083,105400.0
2008-12-03 15:10:00,8.64,8.66,8.58,8.64,143100.0,7.517,7.5344,7.4648,7.517,143100.0
2008-12-03 15:15:00,8.64,8.67,8.55,8.64,110300.0,7.517,7.5431,7.4387,7.517,110300.0
2008-12-03 15:20:00,8.64,8.69,8.56,8.56,131300.0,7.517,7.5605,7.4474,7.4474,131300.0
2008-12-03 15:25:00,8.57,8.65,8.55,8.63,114200.0,7.4561,7.5257,7.4387,7.5083,114200.0
2008-12-03 15:30:00,8.64,8.7,8.55,8.68,180600.0,7.517,7.5692,7.4387,7.5518,180600.0
2008-12-03 15:35:00,8.68,8.75,8.64,8.69,156200.0,7.5518,7.6127,7.517,7.5605,156200.0
2008-12-03 15:40:00,8.7,8.79,8.65,8.68,193400.0,7.5692,7.6475,7.5257,7.5518,193400.0
2008-12-03 15:45:00,8.67,8.74,8.57,8.69,458900.0,7.5431,7.604,7.4561,7.5605,458900.0
2008-12-03 15:50:00,8.68,8.75,8.65,8.74,236000.0,7.5518,7.6127,7.5257,7.604,236000.0
2008-12-03 15:55:00,8.73,8.73,8.66,8.72,421700.0,7.5953,7.5953,7.5344,7.5866,421700.0
2008-12-04 09:30:00,8.78,8.78,8.45,8.53,79100.0,7.6388,7.6388,7.3517,7.4213,79100.0
2008-12-04 09:35:00,8.54,8.59,8.5,8.55,80400.0,7.43,7.4735,7.3952,7.4387,80400.0
2008-12-04 09:40:00,8.55,8.87,8.55,8.83,176400.0,7.4387,7.7171,7.4387,7.6823,176400.0
2008-12-04 09:45:00,8.83,8.98,8.8,8.9,184600.0,7.6823,7.8128,7.6562,7.7432,184600.0
2008-12-04 09:50:00,8.9,9.05,8.9,9.03,347900.0,7.7432,7.8737,7.7432,7.8563,347900.0
2008-12-04 09:55:00,9.04,9.06,8.98,9.01,285200.0,7.865,7.8824,7.8128,7.8389,285200.0
2008-12-04 10:00:00,9.0,9.1,8.97,9.04,298900.0,7.8302,7.9172,7.8041,7.865,298900.0
2008-12-04 10:05:00,9.03,9.04,8.88,9.0,162300.0,7.8563,7.865,7.7258,7.8302,162300.0
2008-12-04 10:10:00,9.0,9.0,8.89,8.89,167900.0,7.8302,7.8302,7.7345,7.7345,167900.0
2008-12-04 10:15:00,8.9,9.0,8.86,8.98,114600.0,7.7432,7.8302,7.7084,7.8128,114600.0
2008-12-04 10:20:00,8.98,9.02,8.95,8.95,114200.0,7.8128,7.8476,7.7867,7.7867,114200.0
2008-12-04 10:25:00,8.95,9.01,8.94,8.99,112200.0,7.7867,7.8389,7.778,7.8215,112200.0
2008-12-04 10:30:00,8.98,9.01,8.98,8.98,170000.0,7.8128,7.8389,7.8128,7.8128,170000.0
2008-12-04 10:35:00,8.99,9.01,8.91,8.99,163900.0,7.8215,7.8389,7.7519,7.8215,163900.0
2008-12-04 10:40:00,9.0,9.01,8.91,8.92,138300.0,7.8302,7.8389,7.7519,7.7606,138300.0
2008-12-04 10:45:00,8.92,9.01,8.9,8.97,236000.0,7.7606,7.8389,7.7432,7.8041,236000.0
2008-12-04 10:50:00,8.98,9.01,8.96,8.98,237600.0,7.8128,7.8389,7.7954,7.8128,237600.0
2008-12-04 10:55:00,8.99,9.07,8.98,9.0,304700.0,7.8215,7.8911,7.8128,7.8302,304700.0
2008-12-04 11:00:00,9.0,9.01,8.96,8.98,127400.0,7.8302,7.8389,7.7954,7.8128,127400.0
2008-12-04 11:05:00,8.98,8.99,8.86,8.87,117700.0,7.8128,7.8215,7.7084,7.7171,117700.0
2008-12-04 11:10:00,8.88,8.9,8.78,8.86,148700.0,7.7258,7.7432,7.6388,7.7084,148700.0
2008-12-04 11:15:00,8.85,8.9,8.82,8.88,98800.0,7.6997,7.7432,7.6736,7.7258,98800.0
2008-12-04 11:20:00,8.88,8.9,8.85,8.9,168500.0,7.7258,7.7432,7.6997,7.7432,168500.0
2008-12-04 11:25:00,8.89,8.91,8.86,8.89,205300.0,7.7345,7.7519,7.7084,7.7345,205300.0
2008-12-04 11:30:00,8.89,8.89,8.84,8.89,84600.0,7.7345,7.7345,7.691,7.7345,84600.0
2008-12-04 11:35:00,8.88,8.89,8.8,8.89,92100.0,7.7258,7.7345,7.6562,7.7345,92100.0
2008-12-04 11:40:00,8.89,8.9,8.8,8.81,79900.0,7.7345,7.7432,7.6562,7.6649,79900.0
2008-12-04 11:45:00,8.8,8.91,8.8,8.87,107500.0,7.6562,7.7519,7.6562,7.7171,107500.0
2008-12-04 11:50:00,8.87,8.9,8.86,8.9,43200.0,7.7171,7.7432,7.7084,7.7432,43200.0
2008-12-04 11:55:00,8.9,8.91,8.88,8.88,214100.0,7.7432,7.7519,7.7258,7.7258,214100.0
2008-12-04 12:00:00,8.88,8.88,8.81,8.82,49900.0,7.7258,7.7258,7.6649,7.6736,49900.0
2008-12-04 12:05:00,8.82,8.82,8.74,8.8,95200.0,7.6736,7.6736,7.604,7.6562,95200.0
2008-12-04 12:10:00,8.81,8.9,8.8,8.82,139800.0,7.6649,7.7432,7.6562,7.6736,139800.0
2008-12-04 12:15:00,8.83,8.88,8.82,8.86,49400.0,7.6823,7.7258,7.6736,7.7084,49400.0
2008-12-04 12:20:00,8.85,8.9,8.85,8.87,171200.0,7.6997,7.7432,7.6997,7.7171,171200.0
2008-12-04 12:25:00,8.87,8.93,8.87,8.9,201500.0,7.7171,7.7693,7.7171,7.7432,201500.0
2008-12-04 12:30:00,8.9,8.95,8.88,8.94,232100.0,7.7432,7.7867,7.7258,7.778,232100.0
2008-12-04 12:35:00,8.93,9.05,8.91,9.0,629100.0,7.7693,7.8737,7.7519,7.8302,629100.0
2008-12-04 12:40:00,8.99,9.0,8.98,8.99,125000.0,7.8215,7.8302,7.8128,7.8215,125000.0
2008-12-04 12:45:00,8.99,8.99,8.92,8.95,186700.0,7.8215,7.8215,7.7606,7.7867,186700.0
2008-12-04 12:50:00,8.95,8.98,8.93,8.95,99000.0,7.7867,7.8128,7.7693,7.7867,99000.0
2008-12-04 12:55:00,8.96,9.0,8.95,8.98,264500.0,7.7954,7.8302,7.7867,7.8128,264500.0
2008-12-04 13:00:00,8.99,9.0,8.94,8.97,65100.0,7.8215,7.8302,7.778,7.8041,65100.0
2008-12-04 13:05:00,8.98,9.04,8.97,9.01,154900.0,7.8128,7.865,7.8041,7.8389,154900.0
2008-12-04 13:10:00,9.02,9.05,9.01,9.04,143900.0,7.8476,7.8737,7.8389,7.865,143900.0
2008-12-04 13:15:00,9.04,9.07,8.98,8.99,178700.0,7.865,7.8911,7.8128,7.8215,178700.0
2008-12-04 13:20:00,8.98,9.07,8.98,9.07,121000.0,7.8128,7.8911,7.8128,7.8911,121000.0
2008-12-04 13:25:00,9.08,9.1,9.06,9.07,153300.0,7.8998,7.9172,7.8824,7.8911,153300.0
2008-12-04 13:30:00,9.07,9.07,9.02,9.02,110800.0,7.8911,7.8911,7.8476,7.8476,110800.0
2008-12-04 13:35:00,9.02,9.14,9.02,9.14,116900.0,7.8476,7.952,7.8476,7.952,116900.0
2008-12-04 13:40:00,9.14,9.15,9.13,9.15,61900.0,7.952,7.9607,7.9433,7.9607,61900.0
2008-12-04 13:45:00,9.15,9.21,9.13,9.21,130500.0,7.9607,8.0129,7.9433,8.0129,130500.0
2008-12-04 13:50:00,9.2,9.23,9.16,9.21,102800.0,8.0042,8.0303,7.9694,8.0129,102800.0
2008-12-04 13:55:00,9.22,9.23,9.16,9.18,81700.0,8.0216,8.0303,7.9694,7.9868,81700.0
2008-12-04 14:00:00,9.18,9.23,9.15,9.18,100300.0,7.9868,8.0303,7.9607,7.9868,100300.0
2008-12-04 14:05:00,9.18,9.27,9.17,9.25,152500.0,7.9868,8.0651,7.9781,8.0477,152500.0
2008-12-04 14:10:00,9.25,9.33,9.24,9.27,174900.0,8.0477,8.1173,8.039,8.0651,174900.0
2008-12-04 14:15:00,9.27,9.28,9.17,9.25,208200.0,8.0651,8.0738,7.9781,8.0477,208200.0
2008-12-04 14:20:00,9.26,9.31,9.23,9.26,247800.0,8.0564,8.0999,8.0303,8.0564,247800.0
2008-12-04 14:25:00,9.27,9.3,9.22,9.24,146500.0,8.0651,8.0912,8.0216,8.039,146500.0
2008-12-04 14:30:00,9.24,9.26,9.22,9.23,56400.0,8.039,8.0564,8.0216,8.0303,56400.0
2008-12-04 14:35:00,9.22,9.25,9.16,9.18,119400.0,8.0216,8.0477,7.9694,7.9868,119400.0
2008-12-04 14:40:00,9.17,9.22,9.06,9.08,92800.0,7.9781,8.0216,7.8824,7.8998,92800.0
2008-12-04 14:45:00,9.08,9.21,9.02,9.18,136200.0,7.8998,8.0129,7.8476,7.9868,136200.0
2008-12-04 14:50:00,9.18,9.21,9.07,9.2,143400.0,7.9868,8.0129,7.8911,8.0042,143400.0
2008-12-04 14:55:00,9.2,9.26,9.13,9.13,71000.0,8.0042,8.0564,7.9433,7.9433,71000.0
2008-12-04 15:00:00,9.12,9.16,8.96,9.02,138100.0,7.9346,7.9694,7.7954,7.8476,138100.0
2008-12-04 15:05:00,9.02,9.02,8.84,8.89,178000.0,7.8476,7.8476,7.691,7.7345,178000.0
2008-12-04 15:10:00,8.9,9.01,8.9,8.93,239300.0,7.7432,7.8389,7.7432,7.7693,239300.0
2008-12-04 15:15:00,8.92,8.93,8.83,8.89,173600.0,7.7606,7.7693,7.6823,7.7345,173600.0
2008-12-04 15:20:00,8.89,8.91,8.71,8.76,128000.0,7.7345,7.7519,7.5779,7.6214,128000.0
2008-12-04 15:25:00,8.77,8.87,8.75,8.75,94900.0,7.6301,7.7171,7.6127,7.6127,94900.0
2008-12-04 15:30:00,8.74,8.87,8.74,8.77,107700.0,7.604,7.7171,7.604,7.6301,107700.0
2008-12-04 15:35:00,8.77,8.81,8.72,8.74,142300.0,7.6301,7.6649,7.5866,7.604,142300.0
2008-12-04 15:40:00,8.74,8.81,8.7,8.77,213100.0,7.604,7.6649,7.5692,7.6301,213100.0
2008-12-04 15:45:00,8.75,8.9,8.7,8.76,195100.0,7.6127,7.7432,7.5692,7.6214,195100.0
2008-12-04 15:50:00,8.76,8.78,8.71,8.78,160600.0,7.6214,7.6388,7.5779,7.6388,160600.0
2008-12-04 15:55:00,8.77,8.92,8.76,8.86,291000.0,7.6301,7.7606,7.6214,7.7084,291000.0
2008-12-05 09:30:00,8.93,8.94,8.62,8.9,171900.0,7.7693,7.778,7.4996,7.7432,171900.0
2008-12-05 09:35:00,8.91,9.23,8.83,9.07,363500.0,7.7519,8.0303,7.6823,7.8911,363500.0
2008-12-05 09:40:00,9.09,9.25,9.07,9.12,173800.0,7.9085,8.0477,7.8911,7.9346,173800.0
2008-12-05 09:45:00,9.13,9.13,9.04,9.07,153600.0,7.9433,7.9433,7.865,7.8911,153600.0
2008-12-05 09:50:00,9.07,9.32,9.05,9.3,241000.0,7.8911,8.1086,7.8737,8.0912,241000.0
2008-12-05 09:55:00,9.3,9.35,9.16,9.16,243600.0,8.0912,8.1347,7.9694,7.9694,243600.0
2008-12-05 10:00:00,9.14,9.16,8.97,9.14,242300.0,7.952,7.9694,7.8041,7.952,242300.0
2008-12-05 10:05:00,9.11,9.19,9.0,9.01,112400.0,7.9259,7.9955,7.8302,7.8389,112400.0
2008-12-05 10:10:00,9.02,9.06,8.98,8.99,279300.0,7.8476,7.8824,7.8128,7.8215,279300.0
2008-12-05 10:15:00,8.99,9.02,8.89,8.92,371200.0,7.8215,7.8476,7.7345,7.7606,371200.0
2008-12-05 10:20:00,8.92,9.0,8.88,9.0,102500.0,7.7606,7.8302,7.7258,7.8302,102500.0
2008-12-05 10:25:00,9.0,9.13,8.99,9.09,126500.0,7.8302,7.9433,7.8215,7.9085,126500.0
2008-12-05 10:30:00,9.08,9.2,9.04,9.13,112100.0,7.8998,8.0042,7.865,7.9433,112100.0
2008-12-05 10:35:00,9.14,9.14,9.0,9.05,138600.0,7.952,7.952,7.8302,7.8737,138600.0
2008-12-05 10:40:00,9.05,9.07,8.99,9.0,73900.0,7.8737,7.8911,7.8215,7.8302,73900.0
2008-12-05 10:45:00,9.0,9.12,9.0,9.1,84500.0,7.8302,7.9346,7.8302,7.9172,84500.0
2008-12-05 10:50:00,9.1,9.12,9.01,9.05,119000.0,7.9172,7.9346,7.8389,7.8737,119000.0
2008-12-05 10:55:00,9.05,9.17,9.04,9.12,143600.0,7.8737,7.9781,7.865,7.9346,143600.0
2008-12-05 11:00:00,9.13,9.15,9.03,9.07,127100.0,7.9433,7.9607,7.8563,7.8911,127100.0
2008-12-05 11:05:00,9.08,9.11,8.96,8.96,282800.0,7.8998,7.9259,7.7954,7.7954,282800.0
2008-12-05 11:10:00,8.96,9.12,8.91,9.05,185800.0,7.7954,7.9346,7.7519,7.8737,185800.0
2008-12-05 11:15:00,9.06,9.1,8.99,9.1,79300.0,7.8824,7.9172,7.8215,7.9172,79300.0
2008-12-05 11:20:00,9.1,9.13,9.02,9.04,150400.0,7.9172,7.9433,7.8476,7.865,150400.0
2008-12-05 11:25:00,9.04,9.05,8.99,9.03,30100.0,7.865,7.8737,7.8215,7.8563,30100.0
2008-12-05 11:30:00,9.03,9.09,9.0,9.08,90900.0,7.8563,7.9085,7.8302,7.8998,90900.0
2008-12-05 11:35:00,9.08,9.08,9.0,9.07,73000.0,7.8998,7.8998,7.8302,7.8911,73000.0
2008-12-05 11:40:00,9.08,9.15,9.08,9.13,110700.0,7.8998,7.9607,7.8998,7.9433,110700.0
2008-12-05 11:45:00,9.13,9.14,9.09,9.09,49700.0,7.9433,7.952,7.9085,7.9085,49700.0
2008-12-05 11:50:00,9.09,9.22,9.09,9.15,106600.0,7.9085,8.0216,7.9085,7.9607,106600.0
2008-12-05 11:55:00,9.16,9.25,9.16,9.24,192200.0,7.9694,8.0477,7.9694,8.039,192200.0
2008-12-05 12:00:00,9.25,9.3,9.23,9.24,283900.0,8.0477,8.0912,8.0303,8.039,283900.0
2008-12-05 12:05:00,9.24,9.29,9.16,9.28,94000.0,8.039,8.0825,7.9694,8.0738,94000.0
2008-12-05 12:10:00,9.27,9.28,9.22,9.28,44500.0,8.0651,8.0738,8.0216,8.0738,44500.0
2008-12-05 12:15:00,9.28,9.29,9.17,9.23,68900.0,8.0738,8.0825,7.9781,8.0303,68900.0
2008-12-05 12:20:00,9.23,9.3,9.22,9.27,80900.0,8.0303,8.0912,8.0216,8.0651,80900.0
2008-12-05 12:25:00,9.27,9.3,9.25,9.28,60600.0,8.0651,8.0912,8.0477,8.0738,60600.0
2008-12-05 12:30:00,9.28,9.29,9.15,9.16,65500.0,8.0738,8.0825,7.9607,7.9694,65500.0
2008-12-05 12:35:00,9.15,9.29,9.15,9.29,85600.0,7.9607,8.0825,7.9607,8.0825,85600.0
2008-12-05 12:40:00,9.29,9.29,9.24,9.26,69200.0,8.0825,8.0825,8.039,8.0564,69200.0
2008-12-05 12:45:00,9.26,9.34,9.24,9.29,224600.0,8.0564,8.126,8.039,8.0825,224600.0
2008-12-05 12:50:00,9.28,9.32,9.22,9.32,104300.0,8.0738,8.1086,8.0216,8.1086,104300.0
2008-12-05 12:55:00,9.31,9.33,9.25,9.32,99200.0,8.0999,8.1173,8.0477,8.1086,99200.0
2008-12-05 13:00:00,9.32,9.4,9.31,9.38,258800.0,8.1086,8.1782,8.0999,8.1608,258800.0
2008-12-05 13:05:00,9.39,9.43,9.36,9.43,88000.0,8.1695,8.2043,8.1434,8.2043,88000.0
2008-12-05 13:10:00,9.43,9.47,9.43,9.47,146800.0,8.2043,8.2391,8.2043,8.2391,146800.0
2008-12-05 13:15:00,9.46,9.49,9.42,9.46,194600.0,8.2304,8.2565,8.1956,8.2304,194600.0
2008-12-05 13:20:00,9.46,9.5,9.45,9.48,172900.0,8.2304,8.2652,8.2217,8.2478,172900.0
2008-12-05 13:25:00,9.48,9.5,9.47,9.49,197800.0,8.2478,8.2652,8.2391,8.2565,197800.0
2008-12-05 13:30:00,9.48,9.64,9.48,9.54,479600.0,8.2478,8.387,8.2478,8.3,479600.0
2008-12-05 13:35:00,9.54,9.61,9.52,9.6,135500.0,8.3,8.3609,8.2826,8.3522,135500.0
2008-12-05 13:40:00,9.6,9.63,9.56,9.62,95300.0,8.3522,8.3783,8.3174,8.3696,95300.0
2008-12-05 13:45:00,9.63,9.84,9.61,9.83,630500.0,8.3783,8.561,8.3609,8.5523,630500.0
2008-12-05 13:50:00,9.83,9.91,9.78,9.88,432300.0,8.5523,8.622,8.5088,8.5958,432300.0
2008-12-05 13:55:00,9.87,9.92,9.74,9.78,214600.0,8.5871,8.6307,8.474,8.5088,214600.0
2008-12-05 14:00:00,9.78,9.91,9.76,9.9,263500.0,8.5088,8.622,8.4914,8.6133,263500.0
2008-12-05 14:05:00,9.89,9.94,9.83,9.86,232000.0,8.6046,8.6481,8.5523,8.5784,232000.0
2008-12-05 14:10:00,9.86,9.97,9.86,9.93,239500.0,8.5784,8.6742,8.5784,8.6394,239500.0
2008-12-05 14:15:00,9.93,9.94,9.75,9.78,276000.0,8.6394,8.6481,8.4827,8.5088,276000.0
2008-12-05 14:20:00,9.77,9.99,9.73,9.99,327700.0,8.5001,8.6916,8.4653,8.6916,327700.0
2008-12-05 14:25:00,9.98,9.99,9.89,9.92,131000.0,8.6829,8.6916,8.6046,8.6307,131000.0
2008-12-05 14:30:00,9.92,9.96,9.88,9.93,135000.0,8.6307,8.6655,8.5958,8.6394,135000.0
2008-12-05 14:35:00,9.93,10.0,9.89,9.99,171500.0,8.6394,8.7003,8.6046,8.6916,171500.0
2008-12-05 14:40:00,9.99,10.0,9.97,9.98,213900.0,8.6916,8.7003,8.6742,8.6829,213900.0
2008-12-05 14:45:00,9.98,10.06,9.97,10.03,519400.0,8.6829,8.7525,8.6742,8.7264,519400.0
2008-12-05 14:50:00,10.03,10.1,9.97,10.07,383000.0,8.7264,8.7873,8.6742,8.7612,383000.0
2008-12-05 14:55:00,10.07,10.1,10.04,10.06,238600.0,8.7612,8.7873,8.7351,8.7525,238600.0
2008-12-05 15:00:00,10.06,10.08,9.8,9.88,304000.0,8.7525,8.7699,8.5262,8.5958,304000.0
2008-12-05 15:05:00,9.88,10.05,9.88,9.92,394700.0,8.5958,8.7438,8.5958,8.6307,394700.0
2008-12-05 15:10:00,9.92,10.05,9.91,10.04,332200.0,8.6307,8.7438,8.622,8.7351,332200.0
2008-12-05 15:15:00,10.04,10.14,9.98,9.99,432100.0,8.7351,8.8221,8.6829,8.6916,432100.0
2008-12-05 15:20:00,9.99,10.12,9.94,9.98,311100.0,8.6916,8.8047,8.6481,8.6829,311100.0
2008-12-05 15:25:00,9.98,10.12,9.97,10.06,261900.0,8.6829,8.8047,8.6742,8.7525,261900.0
2008-12-05 15:30:00,10.06,10.2,10.06,10.12,383500.0,8.7525,8.8743,8.7525,8.8047,383500.0
2008-12-05 15:35:00,10.12,10.15,10.06,10.11,446100.0,8.8047,8.8308,8.7525,8.796,446100.0
2008-12-05 15:40:00,10.11,10.18,10.07,10.17,525200.0,8.796,8.8569,8.7612,8.8482,525200.0
2008-12-05 15:45:00,10.17,10.2,10.15,10.19,452500.0,8.8482,8.8743,8.8308,8.8656,452500.0
2008-12-05 15:50:00,10.18,10.4,10.18,10.39,810500.0,8.8569,9.0483,8.8569,9.0396,810500.0
2008-12-05 15:55:00,10.4,10.43,10.22,10.32,810500.0,9.0483,9.0744,8.8917,8.9787,810500.0
2008-12-08 09:30:00,10.74,10.83,10.2,10.29,464400.0,9.3441,9.4224,8.8743,8.9526,464400.0
2008-12-08 09:35:00,10.28,10.29,10.02,10.09,434100.0,8.9439,8.9526,8.7177,8.7786,434100.0
2008-12-08 09:40:00,10.08,10.46,10.08,10.41,323400.0,8.7699,9.1005,8.7699,9.057,323400.0
2008-12-08 09:45:00,10.41,10.54,10.38,10.44,350800.0,9.057,9.1701,9.0309,9.0831,350800.0
2008-12-08 09:50:00,10.45,10.46,10.24,10.33,269700.0,9.0918,9.1005,8.9091,8.9874,269700.0
2008-12-08 09:55:00,10.32,10.39,10.3,10.34,236700.0,8.9787,9.0396,8.9613,8.9961,236700.0
2008-12-08 10:00:00,10.34,10.35,10.19,10.3,313000.0,8.9961,9.0048,8.8656,8.9613,313000.0
2008-12-08 10:05:00,10.31,10.36,10.27,10.3,329300.0,8.97,9.0135,8.9352,8.9613,329300.0
2008-12-08 10:10:00,10.29,10.3,10.15,10.19,351300.0,8.9526,8.9613,8.8308,8.8656,351300.0
2008-12-08 10:15:00,10.19,10.25,10.14,10.16,129100.0,8.8656,8.9178,8.8221,8.8395,129100.0
2008-12-08 10:20:00,10.16,10.28,10.09,10.19,137500.0,8.8395,8.9439,8.7786,8.8656,137500.0
2008-12-08 10:25:00,10.19,10.19,10.07,10.1,184300.0,8.8656,8.8656,8.7612,8.7873,184300.0
2008-12-08 10:30:00,10.1,10.12,10.07,10.11,197700.0,8.7873,8.8047,8.7612,8.796,197700.0
2008-12-08 10:35:00,10.1,10.17,10.08,10.1,231900.0,8.7873,8.8482,8.7699,8.7873,231900.0
2008-12-08 10:40:00,10.1,10.21,10.1,10.2,157600.0,8.7873,8.883,8.7873,8.8743,157600.0
2008-12-08 10:45:00,10.2,10.28,10.18,10.22,122000.0,8.8743,8.9439,8.8569,8.8917,122000.0
2008-12-08 10:50:00,10.22,10.23,10.19,10.21,64700.0,8.8917,8.9004,8.8656,8.883,64700.0
2008-12-08 10:55:00,10.21,10.24,10.18,10.2,99100.0,8.883,8.9091,8.8569,8.8743,99100.0
2008-12-08 11:00:00,10.2,10.3,10.19,10.27,127500.0,8.8743,8.9613,8.8656,8.9352,127500.0
2008-12-08 11:05:00,10.27,10.27,10.15,10.17,108800.0,8.9352,8.9352,8.8308,8.8482,108800.0
2008-12-08 11:10:00,10.17,10.17,10.08,10.14,180600.0,8.8482,8.8482,8.7699,8.8221,180600.0
2008-12-08 11:15:00,10.13,10.14,10.04,10.1,160800.0,8.8134,8.8221,8.7351,8.7873,160800.0
2008-12-08 11:20:00,10.1,10.11,9.91,9.94,324500.0,8.7873,8.796,8.622,8.6481,324500.0
2008-12-08 11:25:00,9.94,10.04,9.93,10.03,94800.0,8.6481,8.7351,8.6394,8.7264,94800.0
2008-12-08 11:30:00,10.03,10.11,10.02,10.08,201900.0,8.7264,8.796,8.7177,8.7699,201900.0
2008-12-08 11:35:00,10.08,10.22,10.05,10.19,212200.0,8.7699,8.8917,8.7438,8.8656,212200.0
2008-12-08 11:40:00,10.18,10.19,10.09,10.15,133600.0,8.8569,8.8656,8.7786,8.8308,133600.0
2008-12-08 11:45:00,10.15,10.28,10.15,10.28,150200.0,8.8308,8.9439,8.8308,8.9439,150200.0
2008-12-08 11:50:00,10.27,10.39,10.27,10.39,212800.0,8.9352,9.0396,8.9352,9.0396,212800.0
2008-12-08 11:55:00,10.39,10.47,10.32,10.32,210100.0,9.0396,9.1092,8.9787,8.9787,210100.0
2008-12-08 12:00:00,10.32,10.33,10.27,10.3,151100.0,8.9787,8.9874,8.9352,8.9613,151100.0
2008-12-08 12:05:00,10.3,10.4,10.3,10.36,162700.0,8.9613,9.0483,8.9613,9.0135,162700.0
2008-12-08 12:10:00,10.36,10.46,10.3,10.44,174400.0,9.0135,9.1005,8.9613,9.0831,174400.0
2008-12-08 12:15:00,10.43,10.53,10.4,10.51,218300.0,9.0744,9.1614,9.0483,9.144,218300.0
2008-12-08 12:20:00,10.51,10.55,10.48,10.51,156400.0,9.144,9.1788,9.1179,9.144,156400.0
2008-12-08 12:25:00,10.51,10.54,10.48,10.5,150800.0,9.144,9.1701,9.1179,9.1353,150800.0
2008-12-08 12:30:00,10.5,10.56,10.49,10.5,173800.0,9.1353,9.1875,9.1266,9.1353,173800.0
2008-12-08 12:35:00,10.51,10.56,10.49,10.55,98100.0,9.144,9.1875,9.1266,9.1788,98100.0
2008-12-08 12:40:00,10.54,10.56,10.53,10.55,56600.0,9.1701,9.1875,9.1614,9.1788,56600.0
2008-12-08 12:45:00,10.55,10.62,10.54,10.6,149700.0,9.1788,9.2397,9.1701,9.2223,149700.0
2008-12-08 12:50:00,10.6,10.66,10.6,10.62,160000.0,9.2223,9.2745,9.2223,9.2397,160000.0
2008-12-08 12:55:00,10.62,10.69,10.62,10.65,109600.0,9.2397,9.3006,9.2397,9.2658,109600.0
2008-12-08 13:00:00,10.65,10.7,10.65,10.66,79800.0,9.2658,9.3093,9.2658,9.2745,79800.0
2008-12-08 13:05:00,10.67,10.7,10.67,10.7,85700.0,9.2832,9.3093,9.2832,9.3093,85700.0
2008-12-08 13:10:00,10.7,10.72,10.68,10.71,142000.0,9.3093,9.3267,9.2919,9.318,142000.0
2008-12-08 13:15:00,10.7,10.7,10.6,10.66,127200.0,9.3093,9.3093,9.2223,9.2745,127200.0
2008-12-08 13:20:00,10.66,10.69,10.64,10.68,84900.0,9.2745,9.3006,9.2571,9.2919,84900.0
2008-12-08 13:25:00,10.68,10.7,10.66,10.7,86700.0,9.2919,9.3093,9.2745,9.3093,86700.0
2008-12-08 13:30:00,10.7,10.7,10.59,10.66,192000.0,9.3093,9.3093,9.2136,9.2745,192000.0
2008-12-08 13:35:00,10.66,10.7,10.61,10.69,160700.0,9.2745,9.3093,9.231,9.3006,160700.0
2008-12-08 13:40:00,10.68,10.78,10.68,10.74,215700.0,9.2919,9.3789,9.2919,9.3441,215700.0
2008-12-08 13:45:00,10.74,10.77,10.7,10.71,123500.0,9.3441,9.3702,9.3093,9.318,123500.0
2008-12-08 13:50:00,10.72,10.77,10.71,10.73,111700.0,9.3267,9.3702,9.318,9.3354,111700.0
2008-12-08 13:55:00,10.74,10.75,10.7,10.74,143400.0,9.3441,9.3528,9.3093,9.3441,143400.0
2008-12-08 14:00:00,10.74,10.78,10.73,10.77,170400.0,9.3441,9.3789,9.3354,9.3702,170400.0
2008-12-08 14:05:00,10.77,10.86,10.77,10.79,255400.0,9.3702,9.4485,9.3702,9.3876,255400.0
2008-12-08 14:10:00,10.79,10.87,10.79,10.87,150000.0,9.3876,9.4572,9.3876,9.4572,150000.0
2008-12-08 14:15:00,10.86,10.89,10.83,10.89,102400.0,9.4485,9.4746,9.4224,9.4746,102400.0
2008-12-08 14:20:00,10.88,10.97,10.88,10.95,191200.0,9.4659,9.5442,9.4659,9.5268,191200.0
2008-12-08 14:25:00,10.96,10.99,10.9,10.96,282400.0,9.5355,9.5616,9.4833,9.5355,282400.0
2008-12-08 14:30:00,10.96,10.98,10.91,10.95,239900.0,9.5355,9.5529,9.492,9.5268,239900.0
2008-12-08 14:35:00,10.95,10.96,10.91,10.92,596500.0,9.5268,9.5355,9.492,9.5007,596500.0
2008-12-08 14:40:00,10.92,10.92,10.85,10.85,238100.0,9.5007,9.5007,9.4398,9.4398,238100.0
2008-12-08 14:45:00,10.85,10.86,10.77,10.83,291400.0,9.4398,9.4485,9.3702,9.4224,291400.0
2008-12-08 14:50:00,10.83,10.94,10.82,10.92,192300.0,9.4224,9.5181,9.4137,9.5007,192300.0
2008-12-08 14:55:00,10.91,11.0,10.89,10.99,225100.0,9.492,9.5703,9.4746,9.5616,225100.0
2008-12-08 15:00:00,11.0,11.0,10.95,10.99,520000.0,9.5703,9.5703,9.5268,9.5616,520000.0
2008-12-08 15:05:00,10.98,11.0,10.92,10.96,380100.0,9.5529,9.5703,9.5007,9.5355,380100.0
2008-12-08 15:10:00,10.95,10.97,10.92,10.96,153400.0,9.5268,9.5442,9.5007,9.5355,153400.0
2008-12-08 15:15:00,10.96,10.99,10.93,10.97,347300.0,9.5355,9.5616,9.5094,9.5442,347300.0
2008-12-08 15:20:00,10.97,11.0,10.94,11.0,535900.0,9.5442,9.5703,9.5181,9.5703,535900.0
2008-12-08 15:25:00,11.0,11.01,10.96,10.98,316500.0,9.5703,9.579,9.5355,9.5529,316500.0
2008-12-08 15:30:00,10.98,11.0,10.96,10.98,297200.0,9.5529,9.5703,9.5355,9.5529,297200.0
2008-12-08 15:35:00,10.99,11.0,10.85,10.86,345900.0,9.5616,9.5703,9.4398,9.4485,345900.0
2008-12-08 15:40:00,10.85,10.93,10.74,10.76,474700.0,9.4398,9.5094,9.3441,9.3615,474700.0
2008-12-08 15:45:00,10.76,10.93,10.74,10.93,503200.0,9.3615,9.5094,9.3441,9.5094,503200.0
2008-12-08 15:50:00,10.93,11.05,10.92,11.01,724400.0,9.5094,9.6138,9.5007,9.579,724400.0
2008-12-08 15:55:00,11.01,11.13,11.0,11.0,1133400.0,9.579,9.6834,9.5703,9.5703,1133400.0
2008-12-09 09:30:00,10.78,11.0,10.53,10.98,544600.0,9.3789,9.5703,9.1614,9.5529,544600.0
2008-12-09 09:35:00,10.98,11.17,10.96,11.12,359700.0,9.5529,9.7182,9.5355,9.6747,359700.0
2008-12-09 09:40:00,11.12,11.18,11.0,11.18,183100.0,9.6747,9.7269,9.5703,9.7269,183100.0
2008-12-09 09:45:00,11.18,11.24,11.16,11.21,187300.0,9.7269,9.7791,9.7095,9.753,187300.0
2008-12-09 09:50:00,11.21,11.29,11.12,11.15,255300.0,9.753,9.8226,9.6747,9.7008,255300.0
2008-12-09 09:55:00,11.15,11.23,11.14,11.17,217900.0,9.7008,9.7704,9.6921,9.7182,217900.0
2008-12-09 10:00:00,11.17,11.2,11.14,11.17,228300.0,9.7182,9.7443,9.6921,9.7182,228300.0
2008-12-09 10:05:00,11.17,11.27,11.16,11.23,309200.0,9.7182,9.8052,9.7095,9.7704,309200.0
2008-12-09 10:10:00,11.24,11.39,11.22,11.37,562900.0,9.7791,9.9096,9.7617,9.8922,562900.0
2008-12-09 10:15:00,11.37,11.48,11.36,11.46,527900.0,9.8922,9.9879,9.8835,9.9705,527900.0
2008-12-09 10:20:00,11.46,11.49,11.44,11.49,448700.0,9.9705,9.9966,9.9531,9.9966,448700.0
2008-12-09 10:25:00,11.49,11.59,11.48,11.56,694700.0,9.9966,10.0836,9.9879,10.0575,694700.0
2008-12-09 10:30:00,11.57,11.6,11.45,11.6,469000.0,10.0662,10.0923,9.9618,10.0923,469000.0
2008-12-09 10:35:00,11.6,11.64,11.47,11.47,179900.0,10.0923,10.1271,9.9792,9.9792,179900.0
2008-12-09 10:40:00,11.49,11.6,11.47,11.5,196100.0,9.9966,10.0923,9.9792,10.0053,196100.0
2008-12-09 10:45:00,11.5,11.57,11.5,11.54,234900.0,10.0053,10.0662,10.0053,10.0401,234900.0
2008-12-09 10:50:00,11.54,11.56,11.33,11.34,238900.0,10.0401,10.0575,9.8574,9.8661,238900.0
2008-12-09 10:55:00,11.35,11.43,11.3,11.39,121900.0,9.8748,9.9444,9.8313,9.9096,121900.0
2008-12-09 11:00:00,11.39,11.5,11.28,11.36,183300.0,9.9096,10.0053,9.8139,9.8835,183300.0
2008-12-09 11:05:00,11.36,11.38,11.33,11.37,109800.0,9.8835,9.9009,9.8574,9.8922,109800.0
2008-12-09 11:10:00,11.36,11.42,11.35,11.4,100200.0,9.8835,9.9357,9.8748,9.9183,100200.0
2008-12-09 11:15:00,11.4,11.52,11.39,11.51,259400.0,9.9183,10.0227,9.9096,10.014,259400.0
2008-12-09 11:20:00,11.5,11.51,11.41,11.42,162100.0,10.0053,10.014,9.927,9.9357,162100.0
2008-12-09 11:25:00,11.42,11.45,11.34,11.35,197800.0,9.9357,9.9618,9.8661,9.8748,197800.0
2008-12-09 11:30:00,11.35,11.43,11.31,11.36,179300.0,9.8748,9.9444,9.84,9.8835,179300.0
2008-12-09 11:35:00,11.36,11.4,11.18,11.2,180500.0,9.8835,9.9183,9.7269,9.7443,180500.0
2008-12-09 11:40:00,11.2,11.32,11.2,11.29,191400.0,9.7443,9.8487,9.7443,9.8226,191400.0
2008-12-09 11:45:00,11.29,11.31,11.25,11.29,112600.0,9.8226,9.84,9.7878,9.8226,112600.0
2008-12-09 11:50:00,11.29,11.43,11.29,11.4,181400.0,9.8226,9.9444,9.8226,9.9183,181400.0
2008-12-09 11:55:00,11.42,11.48,11.4,11.42,246300.0,9.9357,9.9879,9.9183,9.9357,246300.0
2008-12-09 12:00:00,11.42,11.48,11.39,11.45,106300.0,9.9357,9.9879,9.9096,9.9618,106300.0
2008-12-09 12:05:00,11.45,11.49,11.45,11.48,102900.0,9.9618,9.9966,9.9618,9.9879,102900.0
2008-12-09 12:10:00,11.48,11.5,11.45,11.49,130400.0,9.9879,10.0053,9.9618,9.9966,130400.0
2008-12-09 12:15:00,11.5,11.5,11.42,11.49,91400.0,10.0053,10.0053,9.9357,9.9966,91400.0
2008-12-09 12:20:00,11.49,11.5,11.37,11.38,169400.0,9.9966,10.0053,9.8922,9.9009,169400.0
2008-12-09 12:25:00,11.38,11.39,11.29,11.35,100800.0,9.9009,9.9096,9.8226,9.8748,100800.0
2008-12-09 12:30:00,11.34,11.41,11.3,11.34,77900.0,9.8661,9.927,9.8313,9.8661,77900.0
2008-12-09 12:35:00,11.33,11.45,11.33,11.41,64600.0,9.8574,9.9618,9.8574,9.927,64600.0
2008-12-09 12:40:00,11.41,11.41,11.32,11.33,50300.0,9.927,9.927,9.8487,9.8574,50300.0
2008-12-09 12:45:00,11.34,11.35,11.29,11.32,31600.0,9.8661,9.8748,9.8226,9.8487,31600.0
2008-12-09 12:50:00,11.32,11.33,11.23,11.3,76900.0,9.8487,9.8574,9.7704,9.8313,76900.0
2008-12-09 12:55:00,11.3,11.3,11.21,11.25,112400.0,9.8313,9.8313,9.753,9.7878,112400.0
2008-12-09 13:00:00,11.26,11.3,11.25,11.26,79500.0,9.7965,9.8313,9.7878,9.7965,79500.0
2008-12-09 13:05:00,11.27,11.33,11.25,11.3,52500.0,9.8052,9.8574,9.7878,9.8313,52500.0
2008-12-09 13:10:00,11.28,11.29,11.25,11.25,60900.0,9.8139,9.8226,9.7878,9.7878,60900.0
2008-12-09 13:15:00,11.25,11.26,11.25,11.25,162700.0,9.7878,9.7965,9.7878,9.7878,162700.0
2008-12-09 13:20:00,11.25,11.31,11.24,11.31,154200.0,9.7878,9.84,9.7791,9.84,154200.0
2008-12-09 13:25:00,11.3,11.33,11.22,11.22,317100.0,9.8313,9.8574,9.7617,9.7617,317100.0
2008-12-09 13:30:00,11.22,11.27,11.17,11.18,422200.0,9.7617,9.8052,9.7182,9.7269,422200.0
2008-12-09 13:35:00,11.17,11.22,11.0,11.01,543500.0,9.7182,9.7617,9.5703,9.579,543500.0
2008-12-09 13:40:00,11.0,11.1,10.85,10.85,404500.0,9.5703,9.6573,9.4398,9.4398,404500.0
2008-12-09 13:45:00,10.84,11.02,10.84,10.99,312800.0,9.4311,9.5877,9.4311,9.5616,312800.0
2008-12-09 13:50:00,10.99,11.0,10.81,10.82,139400.0,9.5616,9.5703,9.405,9.4137,139400.0
2008-12-09 13:55:00,10.82,10.96,10.77,10.85,239300.0,9.4137,9.5355,9.3702,9.4398,239300.0
2008-12-09 14:00:00,10.85,10.89,10.8,10.8,166000.0,9.4398,9.4746,9.3963,9.3963,166000.0
2008-12-09 14:05:00,10.81,10.91,10.81,10.88,290800.0,9.405,9.492,9.405,9.4659,290800.0
2008-12-09 14:10:00,10.88,10.9,10.82,10.84,82200.0,9.4659,9.4833,9.4137,9.4311,82200.0
2008-12-09 14:15:00,10.84,10.89,10.82,10.87,133500.0,9.4311,9.4746,9.4137,9.4572,133500.0
2008-12-09 14:20:00,10.86,10.91,10.77,10.81,239200.0,9.4485,9.492,9.3702,9.405,239200.0
2008-12-09 14:25:00,10.81,10.84,10.75,10.8,361200.0,9.405,9.4311,9.3528,9.3963,361200.0
2008-12-09 14:30:00,10.79,10.88,10.77,10.85,319700.0,9.3876,9.4659,9.3702,9.4398,319700.0
2008-12-09 14:35:00,10.84,10.88,10.78,10.81,159800.0,9.4311,9.4659,9.3789,9.405,159800.0
2008-12-09 14:40:00,10.81,10.93,10.81,10.85,161500.0,9.405,9.5094,9.405,9.4398,161500.0
2008-12-09 14:45:00,10.85,10.88,10.82,10.88,174100.0,9.4398,9.4659,9.4137,9.4659,174100.0
2008-12-09 14:50:00,10.88,10.97,10.85,10.97,241900.0,9.4659,9.5442,9.4398,9.5442,241900.0
2008-12-09 14:55:00,10.98,11.03,10.97,11.03,250900.0,9.5529,9.5964,9.5442,9.5964,250900.0
2008-12-09 15:00:00,11.03,11.12,11.03,11.12,192900.0,9.5964,9.6747,9.5964,9.6747,192900.0
2008-12-09 15:05:00,11.12,11.15,10.99,11.04,219900.0,9.6747,9.7008,9.5616,9.6051,219900.0
2008-12-09 15:10:00,11.03,11.03,10.87,10.88,208300.0,9.5964,9.5964,9.4572,9.4659,208300.0
2008-12-09 15:15:00,10.88,10.9,10.76,10.82,200100.0,9.4659,9.4833,9.3615,9.4137,200100.0
2008-12-09 15:20:00,10.83,10.87,10.71,10.71,247600.0,9.4224,9.4572,9.318,9.318,247600.0
2008-12-09 15:25:00,10.72,10.72,10.6,10.62,263200.0,9.3267,9.3267,9.2223,9.2397,263200.0
2008-12-09 15:30:00,10.61,10.81,10.59,10.79,404800.0,9.231,9.405,9.2136,9.3876,404800.0
2008-12-09 15:35:00,10.79,10.79,10.69,10.74,435700.0,9.3876,9.3876,9.3006,9.3441,435700.0
2008-12-09 15:40:00,10.74,10.77,10.7,10.73,452700.0,9.3441,9.3702,9.3093,9.3354,452700.0
2008-12-09 15:45:00,10.73,10.85,10.72,10.85,290700.0,9.3354,9.4398,9.3267,9.4398,290700.0
2008-12-09 15:50:00,10.86,10.94,10.81,10.88,473600.0,9.4485,9.5181,9.405,9.4659,473600.0
2008-12-09 15:55:00,10.87,10.92,10.82,10.88,570900.0,9.4572,9.5007,9.4137,9.4659,570900.0
2008-12-10 09:30:00,10.73,10.92,10.73,10.9,126600.0,9.3354,9.5007,9.3354,9.4833,126600.0
2008-12-10 09:35:00,10.9,10.94,10.77,10.83,100300.0,9.4833,9.5181,9.3702,9.4224,100300.0
2008-12-10 09:40:00,10.83,11.15,10.78,10.98,334100.0,9.4224,9.7008,9.3789,9.5529,334100.0
2008-12-10 09:45:00,10.98,11.06,10.96,10.99,205200.0,9.5529,9.6225,9.5355,9.5616,205200.0
2008-12-10 09:50:00,10.99,11.06,10.94,10.97,148500.0,9.5616,9.6225,9.5181,9.5442,148500.0
2008-12-10 09:55:00,10.98,11.01,10.95,10.99,127500.0,9.5529,9.579,9.5268,9.5616,127500.0
2008-12-10 10:00:00,10.99,11.05,10.99,11.05,89000.0,9.5616,9.6138,9.5616,9.6138,89000.0
2008-12-10 10:05:00,11.04,11.04,11.0,11.0,98200.0,9.6051,9.6051,9.5703,9.5703,98200.0
2008-12-10 10:10:00,11.01,11.01,10.98,11.0,191100.0,9.579,9.579,9.5529,9.5703,191100.0
2008-12-10 10:15:00,11.0,11.03,10.99,11.0,157900.0,9.5703,9.5964,9.5616,9.5703,157900.0
2008-12-10 10:20:00,11.0,11.03,10.99,11.0,165200.0,9.5703,9.5964,9.5616,9.5703,165200.0
2008-12-10 10:25:00,11.0,11.01,10.95,10.98,181300.0,9.5703,9.579,9.5268,9.5529,181300.0
2008-12-10 10:30:00,10.99,10.99,10.97,10.98,89000.0,9.5616,9.5616,9.5442,9.5529,89000.0
2008-12-10 10:35:00,10.98,11.03,10.91,11.01,347600.0,9.5529,9.5964,9.492,9.579,347600.0
2008-12-10 10:40:00,11.0,11.02,10.97,10.98,109300.0,9.5703,9.5877,9.5442,9.5529,109300.0
2008-12-10 10:45:00,10.97,11.01,10.96,11.0,197900.0,9.5442,9.579,9.5355,9.5703,197900.0
2008-12-10 10:50:00,11.0,11.05,10.99,11.01,295600.0,9.5703,9.6138,9.5616,9.579,295600.0
2008-12-10 10:55:00,11.01,11.02,10.98,11.02,103200.0,9.579,9.5877,9.5529,9.5877,103200.0
2008-12-10 11:00:00,11.02,11.09,11.0,11.04,164000.0,9.5877,9.6486,9.5703,9.6051,164000.0
2008-12-10 11:05:00,11.05,11.24,11.03,11.14,182700.0,9.6138,9.7791,9.5964,9.6921,182700.0
2008-12-10 11:10:00,11.14,11.19,11.09,11.17,80300.0,9.6921,9.7356,9.6486,9.7182,80300.0
2008-12-10 11:15:00,11.16,11.24,11.11,11.23,132700.0,9.7095,9.7791,9.666,9.7704,132700.0
2008-12-10 11:20:00,11.23,11.25,11.1,11.14,111500.0,9.7704,9.7878,9.6573,9.6921,111500.0
2008-12-10 11:25:00,11.14,11.2,11.1,11.18,61700.0,9.6921,9.7443,9.6573,9.7269,61700.0
2008-12-10 11:30:00,11.18,11.2,11.15,11.15,72700.0,9.7269,9.7443,9.7008,9.7008,72700.0
2008-12-10 11:35:00,11.15,11.16,11.03,11.11,92700.0,9.7008,9.7095,9.5964,9.666,92700.0
2008-12-10 11:40:00,11.1,11.1,11.04,11.06,52000.0,9.6573,9.6573,9.6051,9.6225,52000.0
2008-12-10 11:45:00,11.06,11.14,11.05,11.13,60900.0,9.6225,9.6921,9.6138,9.6834,60900.0
2008-12-10 11:50:00,11.13,11.13,11.05,11.05,44600.0,9.6834,9.6834,9.6138,9.6138,44600.0
2008-12-10 11:55:00,11.05,11.07,10.98,10.99,65300.0,9.6138,9.6312,9.5529,9.5616,65300.0
2008-12-10 12:00:00,11.0,11.0,10.99,10.99,47000.0,9.5703,9.5703,9.5616,9.5616,47000.0
2008-12-10 12:05:00,10.99,11.0,10.97,10.99,96400.0,9.5616,9.5703,9.5442,9.5616,96400.0
2008-12-10 12:10:00,11.0,11.03,10.98,11.0,128500.0,9.5703,9.5964,9.5529,9.5703,128500.0
2008-12-10 12:15:00,11.0,11.0,10.99,10.99,201000.0,9.5703,9.5703,9.5616,9.5616,201000.0
2008-12-10 12:20:00,10.98,11.02,10.98,11.0,181900.0,9.5529,9.5877,9.5529,9.5703,181900.0
2008-12-10 12:25:00,11.0,11.0,10.95,10.95,193300.0,9.5703,9.5703,9.5268,9.5268,193300.0
2008-12-10 12:30:00,10.96,10.97,10.93,10.97,212300.0,9.5355,9.5442,9.5094,9.5442,212300.0
2008-12-10 12:35:00,10.97,10.99,10.96,10.99,302900.0,9.5442,9.5616,9.5355,9.5616,302900.0
2008-12-10 12:40:00,10.99,11.0,10.99,11.0,264300.0,9.5616,9.5703,9.5616,9.5703,264300.0
2008-12-10 12:45:00,10.99,11.02,10.99,11.0,102400.0,9.5616,9.5877,9.5616,9.5703,102400.0
2008-12-10 12:50:00,11.0,11.02,11.0,11.0,136700.0,9.5703,9.5877,9.5703,9.5703,136700.0
2008-12-10 12:55:00,11.0,11.01,10.99,11.0,135900.0,9.5703,9.579,9.5616,9.5703,135900.0
2008-12-10 13:00:00,10.99,11.02,10.98,11.02,158800.0,9.5616,9.5877,9.5529,9.5877,158800.0
2008-12-10 13:05:00,11.02,11.05,11.01,11.01,55100.0,9.5877,9.6138,9.579,9.579,55100.0
2008-12-10 13:10:00,11.01,11.05,11.01,11.03,76600.0,9.579,9.6138,9.579,9.5964,76600.0
2008-12-10 13:15:00,11.03,11.04,11.0,11.02,71200.0,9.5964,9.6051,9.5703,9.5877,71200.0
2008-12-10 13:20:00,11.02,11.03,11.0,11.02,137800.0,9.5877,9.5964,9.5703,9.5877,137800.0
2008-12-10 13:25:00,11.03,11.03,10.99,11.0,28900.0,9.5964,9.5964,9.5616,9.5703,28900.0
2008-12-10 13:30:00,11.0,11.0,10.99,11.0,70600.0,9.5703,9.5703,9.5616,9.5703,70600.0
2008-12-10 13:35:00,11.0,11.0,10.99,11.0,54900.0,9.5703,9.5703,9.5616,9.5703,54900.0
2008-12-10 13:40:00,11.0,11.0,10.97,10.98,33700.0,9.5703,9.5703,9.5442,9.5529,33700.0
2008-12-10 13:45:00,10.97,10.97,10.94,10.97,65900.0,9.5442,9.5442,9.5181,9.5442,65900.0
2008-12-10 13:50:00,10.96,10.96,10.8,10.87,214400.0,9.5355,9.5355,9.3963,9.4572,214400.0
2008-12-10 13:55:00,10.87,10.91,10.81,10.88,65200.0,9.4572,9.492,9.405,9.4659,65200.0
2008-12-10 14:00:00,10.87,10.9,10.84,10.84,75600.0,9.4572,9.4833,9.4311,9.4311,75600.0
2008-12-10 14:05:00,10.84,10.9,10.84,10.89,79500.0,9.4311,9.4833,9.4311,9.4746,79500.0
2008-12-10 14:10:00,10.9,10.93,10.88,10.92,86200.0,9.4833,9.5094,9.4659,9.5007,86200.0
2008-12-10 14:15:00,10.92,10.92,10.87,10.87,95000.0,9.5007,9.5007,9.4572,9.4572,95000.0
2008-12-10 14:20:00,10.87,10.88,10.75,10.81,111300.0,9.4572,9.4659,9.3528,9.405,111300.0
2008-12-10 14:25:00,10.81,10.83,10.79,10.81,30500.0,9.405,9.4224,9.3876,9.405,30500.0
2008-12-10 14:30:00,10.82,10.82,10.77,10.78,39500.0,9.4137,9.4137,9.3702,9.3789,39500.0
2008-12-10 14:35:00,10.78,10.89,10.78,10.88,69700.0,9.3789,9.4746,9.3789,9.4659,69700.0
2008-12-10 14:40:00,10.9,10.9,10.85,10.9,113000.0,9.4833,9.4833,9.4398,9.4833,113000.0
2008-12-10 14:45:00,10.9,10.9,10.83,10.84,93900.0,9.4833,9.4833,9.4224,9.4311,93900.0
2008-12-10 14:50:00,10.84,10.9,10.82,10.88,73800.0,9.4311,9.4833,9.4137,9.4659,73800.0
2008-12-10 14:55:00,10.88,10.88,10.81,10.83,58700.0,9.4659,9.4659,9.405,9.4224,58700.0
2008-12-10 15:00:00,10.84,10.86,10.81,10.81,79600.0,9.4311,9.4485,9.405,9.405,79600.0
2008-12-10 15:05:00,10.81,10.85,10.81,10.85,60800.0,9.405,9.4398,9.405,9.4398,60800.0
2008-12-10 15:10:00,10.85,10.97,10.84,10.96,178600.0,9.4398,9.5442,9.4311,9.5355,178600.0
2008-12-10 15:15:00,10.97,10.98,10.94,10.96,136500.0,9.5442,9.5529,9.5181,9.5355,136500.0
2008-12-10 15:20:00,10.96,10.99,10.92,10.98,311600.0,9.5355,9.5616,9.5007,9.5529,311600.0
2008-12-10 15:25:00,10.97,11.0,10.95,11.0,172700.0,9.5442,9.5703,9.5268,9.5703,172700.0
2008-12-10 15:30:00,11.0,11.01,10.91,10.91,307100.0,9.5703,9.579,9.492,9.492,307100.0
2008-12-10 15:35:00,10.92,10.93,10.86,10.88,124500.0,9.5007,9.5094,9.4485,9.4659,124500.0
2008-12-10 15:40:00,10.89,11.0,10.89,10.98,145300.0,9.4746,9.5703,9.4746,9.5529,145300.0
2008-12-10 15:45:00,10.99,11.01,10.97,10.99,257900.0,9.5616,9.579,9.5442,9.5616,257900.0
2008-12-10 15:50:00,10.99,11.0,10.96,10.98,136400.0,9.5616,9.5703,9.5355,9.5529,136400.0
2008-12-10 15:55:00,10.97,11.0,10.97,11.0,214400.0,9.5442,9.5703,9.5442,9.5703,214400.0
2008-12-11 09:30:00,10.73,10.8,10.65,10.66,181700.0,9.3354,9.3963,9.2658,9.2745,181700.0
2008-12-11 09:35:00,10.66,10.85,10.65,10.85,101200.0,9.2745,9.4398,9.2658,9.4398,101200.0
2008-12-11 09:40:00,10.86,10.88,10.36,10.36,301400.0,9.4485,9.4659,9.0135,9.0135,301400.0
2008-12-11 09:45:00,10.36,10.46,10.29,10.3,254800.0,9.0135,9.1005,8.9526,8.9613,254800.0
2008-12-11 09:50:00,10.29,10.37,10.21,10.22,235000.0,8.9526,9.0222,8.883,8.8917,235000.0
2008-12-11 09:55:00,10.22,10.4,10.21,10.38,314800.0,8.8917,9.0483,8.883,9.0309,314800.0
2008-12-11 10:00:00,10.37,10.41,10.35,10.35,187600.0,9.0222,9.057,9.0048,9.0048,187600.0
2008-12-11 10:05:00,10.36,10.37,10.24,10.26,166700.0,9.0135,9.0222,8.9091,8.9265,166700.0
2008-12-11 10:10:00,10.27,10.3,10.25,10.26,110100.0,8.9352,8.9613,8.9178,8.9265,110100.0
2008-12-11 10:15:00,10.26,10.26,10.1,10.18,379400.0,8.9265,8.9265,8.7873,8.8569,379400.0
2008-12-11 10:20:00,10.18,10.21,10.11,10.18,151100.0,8.8569,8.883,8.796,8.8569,151100.0
2008-12-11 10:25:00,10.18,10.23,10.1,10.14,231800.0,8.8569,8.9004,8.7873,8.8221,231800.0
2008-12-11 10:30:00,10.14,10.14,10.01,10.07,229000.0,8.8221,8.8221,8.709,8.7612,229000.0
2008-12-11 10:35:00,10.06,10.09,9.95,10.05,236000.0,8.7525,8.7786,8.6568,8.7438,236000.0
2008-12-11 10:40:00,10.05,10.22,10.01,10.22,245700.0,8.7438,8.8917,8.709,8.8917,245700.0
2008-12-11 10:45:00,10.22,10.27,10.2,10.26,185300.0,8.8917,8.9352,8.8743,8.9265,185300.0
2008-12-11 10:50:00,10.26,10.34,10.2,10.24,169600.0,8.9265,8.9961,8.8743,8.9091,169600.0
2008-12-11 10:55:00,10.24,10.3,10.17,10.27,113600.0,8.9091,8.9613,8.8482,8.9352,113600.0
2008-12-11 11:00:00,10.27,10.27,10.24,10.27,65400.0,8.9352,8.9352,8.9091,8.9352,65400.0
2008-12-11 11:05:00,10.27,10.32,10.19,10.31,157500.0,8.9352,8.9787,8.8656,8.97,157500.0
2008-12-11 11:10:00,10.29,10.43,10.29,10.42,198100.0,8.9526,9.0744,8.9526,9.0657,198100.0
2008-12-11 11:15:00,10.42,10.46,10.33,10.38,105100.0,9.0657,9.1005,8.9874,9.0309,105100.0
2008-12-11 11:20:00,10.37,10.38,10.21,10.21,95000.0,9.0222,9.0309,8.883,8.883,95000.0
2008-12-11 11:25:00,10.21,10.21,10.09,10.09,46000.0,8.883,8.883,8.7786,8.7786,46000.0
2008-12-11 11:30:00,10.09,10.16,10.06,10.16,114500.0,8.7786,8.8395,8.7525,8.8395,114500.0
2008-12-11 11:35:00,10.17,10.21,10.15,10.2,82900.0,8.8482,8.883,8.8308,8.8743,82900.0
2008-12-11 11:40:00,10.19,10.27,10.19,10.27,76800.0,8.8656,8.9352,8.8656,8.9352,76800.0
2008-12-11 11:45:00,10.27,10.29,10.2,10.2,109100.0,8.9352,8.9526,8.8743,8.8743,109100.0
2008-12-11 11:50:00,10.2,10.26,10.17,10.24,87100.0,8.8743,8.9265,8.8482,8.9091,87100.0
2008-12-11 11:55:00,10.24,10.28,10.24,10.24,92100.0,8.9091,8.9439,8.9091,8.9091,92100.0
2008-12-11 12:00:00,10.24,10.26,10.23,10.25,98500.0,8.9091,8.9265,8.9004,8.9178,98500.0
2008-12-11 12:05:00,10.25,10.3,10.25,10.28,50900.0,8.9178,8.9613,8.9178,8.9439,50900.0
2008-12-11 12:10:00,10.28,10.29,10.18,10.21,100300.0,8.9439,8.9526,8.8569,8.883,100300.0
2008-12-11 12:15:00,10.21,10.27,10.18,10.18,109300.0,8.883,8.9352,8.8569,8.8569,109300.0
2008-12-11 12:20:00,10.19,10.19,10.11,10.12,107800.0,8.8656,8.8656,8.796,8.8047,107800.0
2008-12-11 12:25:00,10.13,10.17,10.13,10.15,55000.0,8.8134,8.8482,8.8134,8.8308,55000.0
2008-12-11 12:30:00,10.15,10.22,10.13,10.21,47200.0,8.8308,8.8917,8.8134,8.883,47200.0
2008-12-11 12:35:00,10.22,10.27,10.22,10.23,42000.0,8.8917,8.9352,8.8917,8.9004,42000.0
2008-12-11 12:40:00,10.23,10.26,10.22,10.23,39400.0,8.9004,8.9265,8.8917,8.9004,39400.0
2008-12-11 12:45:00,10.23,10.24,10.19,10.24,62300.0,8.9004,8.9091,8.8656,8.9091,62300.0
2008-12-11 12:50:00,10.24,10.26,10.22,10.22,81500.0,8.9091,8.9265,8.8917,8.8917,81500.0
2008-12-11 12:55:00,10.22,10.24,10.19,10.19,72800.0,8.8917,8.9091,8.8656,8.8656,72800.0
2008-12-11 13:00:00,10.19,10.19,10.14,10.14,55200.0,8.8656,8.8656,8.8221,8.8221,55200.0
2008-12-11 13:05:00,10.13,10.13,10.07,10.08,40900.0,8.8134,8.8134,8.7612,8.7699,40900.0
2008-12-11 13:10:00,10.09,10.12,10.06,10.07,42400.0,8.7786,8.8047,8.7525,8.7612,42400.0
2008-12-11 13:15:00,10.06,10.08,10.03,10.04,80200.0,8.7525,8.7699,8.7264,8.7351,80200.0
2008-12-11 13:20:00,10.03,10.04,9.95,9.97,93400.0,8.7264,8.7351,8.6568,8.6742,93400.0
2008-12-11 13:25:00,9.98,9.98,9.9,9.92,107900.0,8.6829,8.6829,8.6133,8.6307,107900.0
2008-12-11 13:30:00,9.92,9.94,9.91,9.91,72200.0,8.6307,8.6481,8.622,8.622,72200.0
2008-12-11 13:35:00,9.91,9.92,9.83,9.85,177300.0,8.622,8.6307,8.5523,8.5697,177300.0
2008-12-11 13:40:00,9.85,9.89,9.82,9.85,159900.0,8.5697,8.6046,8.5436,8.5697,159900.0
2008-12-11 13:45:00,9.85,9.86,9.8,9.8,129800.0,8.5697,8.5784,8.5262,8.5262,129800.0
2008-12-11 13:50:00,9.8,9.81,9.77,9.77,119600.0,8.5262,8.5349,8.5001,8.5001,119600.0
2008-12-11 13:55:00,9.78,9.78,9.69,9.7,148000.0,8.5088,8.5088,8.4305,8.4392,148000.0
2008-12-11 14:00:00,9.69,9.8,9.64,9.79,196100.0,8.4305,8.5262,8.387,8.5175,196100.0
2008-12-11 14:05:00,9.79,9.82,9.72,9.73,116500.0,8.5175,8.5436,8.4566,8.4653,116500.0
2008-12-11 14:10:00,9.74,9.77,9.67,9.67,88800.0,8.474,8.5001,8.4131,8.4131,88800.0
2008-12-11 14:15:00,9.68,9.71,9.63,9.69,100100.0,8.4218,8.4479,8.3783,8.4305,100100.0
2008-12-11 14:20:00,9.69,9.69,9.41,9.44,407100.0,8.4305,8.4305,8.1869,8.213,407100.0
2008-12-11 14:25:00,9.45,9.57,9.44,9.56,174200.0,8.2217,8.3261,8.213,8.3174,174200.0
2008-12-11 14:30:00,9.55,9.62,9.52,9.61,149600.0,8.3087,8.3696,8.2826,8.3609,149600.0
2008-12-11 14:35:00,9.62,9.69,9.6,9.67,173700.0,8.3696,8.4305,8.3522,8.4131,173700.0
2008-12-11 14:40:00,9.67,9.72,9.57,9.6,147300.0,8.4131,8.4566,8.3261,8.3522,147300.0
2008-12-11 14:45:00,9.61,9.63,9.54,9.54,120400.0,8.3609,8.3783,8.3,8.3,120400.0
2008-12-11 14:50:00,9.55,9.67,9.52,9.59,129600.0,8.3087,8.4131,8.2826,8.3435,129600.0
2008-12-11 14:55:00,9.59,9.66,9.49,9.55,113300.0,8.3435,8.4044,8.2565,8.3087,113300.0
2008-12-11 15:00:00,9.55,9.55,9.41,9.54,131900.0,8.3087,8.3087,8.1869,8.3,131900.0
2008-12-11 15:05:00,9.55,9.62,9.5,9.56,190000.0,8.3087,8.3696,8.2652,8.3174,190000.0
2008-12-11 15:10:00,9.57,9.7,9.55,9.69,167100.0,8.3261,8.4392,8.3087,8.4305,167100.0
2008-12-11 15:15:00,9.69,9.84,9.67,9.83,346200.0,8.4305,8.561,8.4131,8.5523,346200.0
2008-12-11 15:20:00,9.83,9.84,9.65,9.65,137500.0,8.5523,8.561,8.3957,8.3957,137500.0
2008-12-11 15:25:00,9.66,9.81,9.66,9.76,126700.0,8.4044,8.5349,8.4044,8.4914,126700.0
2008-12-11 15:30:00,9.76,9.78,9.53,9.55,130400.0,8.4914,8.5088,8.2913,8.3087,130400.0
2008-12-11 15:35:00,9.55,9.77,9.54,9.76,194000.0,8.3087,8.5001,8.3,8.4914,194000.0
2008-12-11 15:40:00,9.76,9.98,9.76,9.98,448100.0,8.4914,8.6829,8.4914,8.6829,448100.0
2008-12-11 15:45:00,9.97,10.06,9.96,9.99,262100.0,8.6742,8.7525,8.6655,8.6916,262100.0
2008-12-11 15:50:00,9.99,10.04,9.91,10.01,367800.0,8.6916,8.7351,8.622,8.709,367800.0
2008-12-11 15:55:00,10.02,10.05,9.95,9.97,403200.0,8.7177,8.7438,8.6568,8.6742,403200.0
2008-12-12 09:30:00,9.48,9.63,9.4,9.47,275200.0,8.2478,8.3783,8.1782,8.2391,275200.0
2008-12-12 09:35:00,9.48,9.78,9.47,9.7,214300.0,8.2478,8.5088,8.2391,8.4392,214300.0
2008-12-12 09:40:00,9.7,9.79,9.66,9.76,178300.0,8.4392,8.5175,8.4044,8.4914,178300.0
2008-12-12 09:45:00,9.77,9.79,9.67,9.71,234600.0,8.5001,8.5175,8.4131,8.4479,234600.0
2008-12-12 09:50:00,9.71,9.96,9.71,9.9,106000.0,8.4479,8.6655,8.4479,8.6133,106000.0
2008-12-12 09:55:00,9.9,10.36,9.89,10.22,324700.0,8.6133,9.0135,8.6046,8.8917,324700.0
2008-12-12 10:00:00,10.24,10.36,10.24,10.3,140400.0,8.9091,9.0135,8.9091,8.9613,140400.0
2008-12-12 10:05:00,10.29,10.29,10.02,10.04,139900.0,8.9526,8.9526,8.7177,8.7351,139900.0
2008-12-12 10:10:00,10.05,10.12,9.96,10.04,113300.0,8.7438,8.8047,8.6655,8.7351,113300.0
2008-12-12 10:15:00,10.04,10.04,9.87,9.99,81500.0,8.7351,8.7351,8.5871,8.6916,81500.0
2008-12-12 10:20:00,10.0,10.15,10.0,10.08,118900.0,8.7003,8.8308,8.7003,8.7699,118900.0
2008-12-12 10:25:00,10.08,10.1,10.0,10.1,29800.0,8.7699,8.7873,8.7003,8.7873,29800.0
2008-12-12 10:30:00,10.12,10.14,9.94,9.97,44200.0,8.8047,8.8221,8.6481,8.6742,44200.0
2008-12-12 10:35:00,9.97,10.01,9.92,10.01,51000.0,8.6742,8.709,8.6307,8.709,51000.0
2008-12-12 10:40:00,10.02,10.12,9.98,10.12,63100.0,8.7177,8.8047,8.6829,8.8047,63100.0
2008-12-12 10:45:00,10.13,10.15,10.06,10.1,44200.0,8.8134,8.8308,8.7525,8.7873,44200.0
2008-12-12 10:50:00,10.09,10.13,10.03,10.09,53400.0,8.7786,8.8134,8.7264,8.7786,53400.0
2008-12-12 10:55:00,10.11,10.11,10.05,10.11,64200.0,8.796,8.796,8.7438,8.796,64200.0
2008-12-12 11:00:00,10.11,10.11,9.96,10.09,84400.0,8.796,8.796,8.6655,8.7786,84400.0
2008-12-12 11:05:00,10.09,10.15,10.04,10.08,52100.0,8.7786,8.8308,8.7351,8.7699,52100.0
2008-12-12 11:10:00,10.09,10.1,9.96,10.02,34500.0,8.7786,8.7873,8.6655,8.7177,34500.0
2008-12-12 11:15:00,10.0,10.05,9.95,9.99,41100.0,8.7003,8.7438,8.6568,8.6916,41100.0
2008-12-12 11:20:00,9.99,10.02,9.97,9.99,49700.0,8.6916,8.7177,8.6742,8.6916,49700.0
2008-12-12 11:25:00,10.0,10.0,9.94,9.94,74400.0,8.7003,8.7003,8.6481,8.6481,74400.0
2008-12-12 11:30:00,9.95,10.0,9.91,9.94,88900.0,8.6568,8.7003,8.622,8.6481,88900.0
2008-12-12 11:35:00,9.95,9.98,9.88,9.89,76000.0,8.6568,8.6829,8.5958,8.6046,76000.0
2008-12-12 11:40:00,9.89,9.91,9.8,9.86,73800.0,8.6046,8.622,8.5262,8.5784,73800.0
2008-12-12 11:45:00,9.87,9.95,9.85,9.94,29700.0,8.5871,8.6568,8.5697,8.6481,29700.0
2008-12-12 11:50:00,9.93,9.99,9.9,9.98,39500.0,8.6394,8.6916,8.6133,8.6829,39500.0
2008-12-12 11:55:00,9.99,10.05,9.96,10.05,55800.0,8.6916,8.7438,8.6655,8.7438,55800.0
2008-12-12 12:00:00,10.05,10.14,10.05,10.12,128800.0,8.7438,8.8221,8.7438,8.8047,128800.0
2008-12-12 12:05:00,10.13,10.15,10.0,10.03,87900.0,8.8134,8.8308,8.7003,8.7264,87900.0
2008-12-12 12:10:00,10.04,10.08,10.02,10.05,42000.0,8.7351,8.7699,8.7177,8.7438,42000.0
2008-12-12 12:15:00,10.05,10.09,10.01,10.08,26000.0,8.7438,8.7786,8.709,8.7699,26000.0
2008-12-12 12:20:00,10.09,10.13,10.05,10.13,25000.0,8.7786,8.8134,8.7438,8.8134,25000.0
2008-12-12 12:25:00,10.13,10.14,10.07,10.14,36200.0,8.8134,8.8221,8.7612,8.8221,36200.0
2008-12-12 12:30:00,10.14,10.15,10.08,10.15,34600.0,8.8221,8.8308,8.7699,8.8308,34600.0
2008-12-12 12:35:00,10.15,10.2,10.15,10.16,44400.0,8.8308,8.8743,8.8308,8.8395,44400.0
2008-12-12 12:40:00,10.16,10.25,10.14,10.15,54300.0,8.8395,8.9178,8.8221,8.8308,54300.0
2008-12-12 12:45:00,10.14,10.22,10.12,10.18,42200.0,8.8221,8.8917,8.8047,8.8569,42200.0
2008-12-12 12:50:00,10.18,10.29,10.16,10.28,72700.0,8.8569,8.9526,8.8395,8.9439,72700.0
2008-12-12 12:55:00,10.28,10.29,10.25,10.25,77800.0,8.9439,8.9526,8.9178,8.9178,77800.0
2008-12-12 13:00:00,10.24,10.29,10.24,10.27,103300.0,8.9091,8.9526,8.9091,8.9352,103300.0
2008-12-12 13:05:00,10.26,10.27,10.19,10.21,87700.0,8.9265,8.9352,8.8656,8.883,87700.0
2008-12-12 13:10:00,10.22,10.27,10.16,10.16,115200.0,8.8917,8.9352,8.8395,8.8395,115200.0
2008-12-12 13:15:00,10.17,10.3,10.16,10.23,55900.0,8.8482,8.9613,8.8395,8.9004,55900.0
2008-12-12 13:20:00,10.22,10.29,10.2,10.29,44200.0,8.8917,8.9526,8.8743,8.9526,44200.0
2008-12-12 13:25:00,10.29,10.29,10.08,10.2,85200.0,8.9526,8.9526,8.7699,8.8743,85200.0
2008-12-12 13:30:00,10.21,10.25,10.13,10.15,58500.0,8.883,8.9178,8.8134,8.8308,58500.0
2008-12-12 13:35:00,10.15,10.15,10.01,10.05,59000.0,8.8308,8.8308,8.709,8.7438,59000.0
2008-12-12 13:40:00,10.05,10.08,10.01,10.03,40500.0,8.7438,8.7699,8.709,8.7264,40500.0
2008-12-12 13:45:00,10.04,10.14,10.02,10.08,60100.0,8.7351,8.8221,8.7177,8.7699,60100.0
2008-12-12 13:50:00,10.06,10.11,10.02,10.11,32300.0,8.7525,8.796,8.7177,8.796,32300.0
2008-12-12 13:55:00,10.1,10.19,10.1,10.13,50600.0,8.7873,8.8656,8.7873,8.8134,50600.0
2008-12-12 14:00:00,10.12,10.33,10.1,10.3,60200.0,8.8047,8.9874,8.7873,8.9613,60200.0
2008-12-12 14:05:00,10.31,10.33,10.19,10.21,45200.0,8.97,8.9874,8.8656,8.883,45200.0
2008-12-12 14:10:00,10.2,10.31,10.19,10.23,40000.0,8.8743,8.97,8.8656,8.9004,40000.0
2008-12-12 14:15:00,10.24,10.26,10.01,10.02,142500.0,8.9091,8.9265,8.709,8.7177,142500.0
2008-12-12 14:20:00,10.02,10.15,10.01,10.11,55300.0,8.7177,8.8308,8.709,8.796,55300.0
2008-12-12 14:25:00,10.14,10.18,10.07,10.14,34700.0,8.8221,8.8569,8.7612,8.8221,34700.0
2008-12-12 14:30:00,10.13,10.25,10.12,10.25,97000.0,8.8134,8.9178,8.8047,8.9178,97000.0
2008-12-12 14:35:00,10.26,10.32,10.25,10.3,140800.0,8.9265,8.9787,8.9178,8.9613,140800.0
2008-12-12 14:40:00,10.3,10.35,10.24,10.26,161400.0,8.9613,9.0048,8.9091,8.9265,161400.0
2008-12-12 14:45:00,10.26,10.33,10.26,10.33,46300.0,8.9265,8.9874,8.9265,8.9874,46300.0
2008-12-12 14:50:00,10.33,10.35,10.3,10.31,93500.0,8.9874,9.0048,8.9613,8.97,93500.0
2008-12-12 14:55:00,10.3,10.35,10.3,10.34,88800.0,8.9613,9.0048,8.9613,8.9961,88800.0
2008-12-12 15:00:00,10.34,10.44,10.34,10.44,146100.0,8.9961,9.0831,8.9961,9.0831,146100.0
2008-12-12 15:05:00,10.44,10.51,10.44,10.46,334900.0,9.0831,9.144,9.0831,9.1005,334900.0
2008-12-12 15:10:00,10.47,10.51,10.44,10.5,133200.0,9.1092,9.144,9.0831,9.1353,133200.0
2008-12-12 15:15:00,10.5,10.59,10.44,10.45,118900.0,9.1353,9.2136,9.0831,9.0918,118900.0
2008-12-12 15:20:00,10.45,10.55,10.4,10.4,117800.0,9.0918,9.1788,9.0483,9.0483,117800.0
2008-12-12 15:25:00,10.4,10.52,10.31,10.49,219800.0,9.0483,9.1527,8.97,9.1266,219800.0
2008-12-12 15:30:00,10.49,10.5,10.34,10.43,146100.0,9.1266,9.1353,8.9961,9.0744,146100.0
2008-12-12 15:35:00,10.42,10.47,10.31,10.45,110400.0,9.0657,9.1092,8.97,9.0918,110400.0
2008-12-12 15:40:00,10.46,10.5,10.44,10.45,87700.0,9.1005,9.1353,9.0831,9.0918,87700.0
2008-12-12 15:45:00,10.46,10.5,10.44,10.47,217400.0,9.1005,9.1353,9.0831,9.1092,217400.0
2008-12-12 15:50:00,10.47,10.48,10.44,10.45,195300.0,9.1092,9.1179,9.0831,9.0918,195300.0
2008-12-12 15:55:00,10.45,10.5,10.39,10.46,294000.0,9.0918,9.1353,9.0396,9.1005,294000.0
2008-12-15 09:30:00,10.26,10.35,10.1,10.34,106000.0,8.9265,9.0048,8.7873,8.9961,106000.0
2008-12-15 09:35:00,10.36,10.36,10.14,10.31,116200.0,9.0135,9.0135,8.8221,8.97,116200.0
2008-12-15 09:40:00,10.31,10.38,10.28,10.37,57800.0,8.97,9.0309,8.9439,9.0222,57800.0
2008-12-15 09:45:00,10.37,10.56,10.35,10.55,163600.0,9.0222,9.1875,9.0048,9.1788,163600.0
2008-12-15 09:50:00,10.55,10.57,10.45,10.5,59500.0,9.1788,9.1962,9.0918,9.1353,59500.0
2008-12-15 09:55:00,10.5,10.56,10.49,10.5,104700.0,9.1353,9.1875,9.1266,9.1353,104700.0
2008-12-15 10:00:00,10.5,10.51,10.4,10.41,127600.0,9.1353,9.144,9.0483,9.057,127600.0
2008-12-15 10:05:00,10.41,10.49,10.41,10.47,120500.0,9.057,9.1266,9.057,9.1092,120500.0
2008-12-15 10:10:00,10.46,10.48,10.4,10.41,147200.0,9.1005,9.1179,9.0483,9.057,147200.0
2008-12-15 10:15:00,10.4,10.45,10.36,10.41,139200.0,9.0483,9.0918,9.0135,9.057,139200.0
2008-12-15 10:20:00,10.41,10.44,10.36,10.44,157100.0,9.057,9.0831,9.0135,9.0831,157100.0
2008-12-15 10:25:00,10.45,10.48,10.41,10.46,135600.0,9.0918,9.1179,9.057,9.1005,135600.0
2008-12-15 10:30:00,10.47,10.49,10.44,10.47,59800.0,9.1092,9.1266,9.0831,9.1092,59800.0
2008-12-15 10:35:00,10.46,10.47,10.44,10.45,60100.0,9.1005,9.1092,9.0831,9.0918,60100.0
2008-12-15 10:40:00,10.45,10.46,10.41,10.45,46700.0,9.0918,9.1005,9.057,9.0918,46700.0
2008-12-15 10:45:00,10.44,10.46,10.43,10.45,52200.0,9.0831,9.1005,9.0744,9.0918,52200.0
2008-12-15 10:50:00,10.44,10.46,10.43,10.45,49800.0,9.0831,9.1005,9.0744,9.0918,49800.0
2008-12-15 10:55:00,10.45,10.53,10.45,10.5,77300.0,9.0918,9.1614,9.0918,9.1353,77300.0
2008-12-15 11:00:00,10.5,10.54,10.5,10.54,81900.0,9.1353,9.1701,9.1353,9.1701,81900.0
2008-12-15 11:05:00,10.53,10.68,10.53,10.66,128100.0,9.1614,9.2919,9.1614,9.2745,128100.0
2008-12-15 11:10:00,10.66,10.7,10.61,10.7,113700.0,9.2745,9.3093,9.231,9.3093,113700.0
2008-12-15 11:15:00,10.7,10.75,10.67,10.67,119300.0,9.3093,9.3528,9.2832,9.2832,119300.0
2008-12-15 11:20:00,10.67,10.77,10.65,10.67,144700.0,9.2832,9.3702,9.2658,9.2832,144700.0
2008-12-15 11:25:00,10.67,10.71,10.63,10.63,83900.0,9.2832,9.318,9.2484,9.2484,83900.0
2008-12-15 11:30:00,10.63,10.67,10.6,10.6,50900.0,9.2484,9.2832,9.2223,9.2223,50900.0
2008-12-15 11:35:00,10.59,10.59,10.52,10.54,102700.0,9.2136,9.2136,9.1527,9.1701,102700.0
2008-12-15 11:40:00,10.55,10.58,10.53,10.55,67200.0,9.1788,9.2049,9.1614,9.1788,67200.0
2008-12-15 11:45:00,10.55,10.61,10.55,10.6,85600.0,9.1788,9.231,9.1788,9.2223,85600.0
2008-12-15 11:50:00,10.6,10.63,10.56,10.56,1272600.0,9.2223,9.2484,9.1875,9.1875,1272600.0
2008-12-15 11:55:00,10.57,10.6,10.54,10.57,46500.0,9.1962,9.2223,9.1701,9.1962,46500.0
2008-12-15 12:00:00,10.57,10.58,10.47,10.47,77900.0,9.1962,9.2049,9.1092,9.1092,77900.0
2008-12-15 12:05:00,10.47,10.54,10.45,10.49,32100.0,9.1092,9.1701,9.0918,9.1266,32100.0
2008-12-15 12:10:00,10.5,10.52,10.45,10.45,33100.0,9.1353,9.1527,9.0918,9.0918,33100.0
2008-12-15 12:15:00,10.45,10.5,10.45,10.5,41100.0,9.0918,9.1353,9.0918,9.1353,41100.0
2008-12-15 12:20:00,10.5,10.5,10.45,10.45,31200.0,9.1353,9.1353,9.0918,9.0918,31200.0
2008-12-15 12:25:00,10.46,10.47,10.45,10.45,52900.0,9.1005,9.1092,9.0918,9.0918,52900.0
2008-12-15 12:30:00,10.45,10.52,10.45,10.5,61000.0,9.0918,9.1527,9.0918,9.1353,61000.0
2008-12-15 12:35:00,10.5,10.51,10.48,10.48,28900.0,9.1353,9.144,9.1179,9.1179,28900.0
2008-12-15 12:40:00,10.49,10.49,10.46,10.48,30900.0,9.1266,9.1266,9.1005,9.1179,30900.0
2008-12-15 12:45:00,10.48,10.48,10.45,10.47,43600.0,9.1179,9.1179,9.0918,9.1092,43600.0
2008-12-15 12:50:00,10.47,10.52,10.46,10.51,36000.0,9.1092,9.1527,9.1005,9.144,36000.0
2008-12-15 12:55:00,10.52,10.53,10.49,10.53,32300.0,9.1527,9.1614,9.1266,9.1614,32300.0
2008-12-15 13:00:00,10.52,10.53,10.48,10.48,38300.0,9.1527,9.1614,9.1179,9.1179,38300.0
2008-12-15 13:05:00,10.47,10.5,10.42,10.45,196700.0,9.1092,9.1353,9.0657,9.0918,196700.0
2008-12-15 13:10:00,10.44,10.48,10.44,10.46,35400.0,9.0831,9.1179,9.0831,9.1005,35400.0
2008-12-15 13:15:00,10.47,10.48,10.46,10.47,74300.0,9.1092,9.1179,9.1005,9.1092,74300.0
2008-12-15 13:20:00,10.46,10.5,10.44,10.44,214100.0,9.1005,9.1353,9.0831,9.0831,214100.0
2008-12-15 13:25:00,10.44,10.47,10.43,10.43,79400.0,9.0831,9.1092,9.0744,9.0744,79400.0
2008-12-15 13:30:00,10.43,10.46,10.41,10.46,75400.0,9.0744,9.1005,9.057,9.1005,75400.0
2008-12-15 13:35:00,10.45,10.47,10.4,10.4,44400.0,9.0918,9.1092,9.0483,9.0483,44400.0
2008-12-15 13:40:00,10.41,10.47,10.41,10.42,71500.0,9.057,9.1092,9.057,9.0657,71500.0
2008-12-15 13:45:00,10.42,10.43,10.4,10.41,43900.0,9.0657,9.0744,9.0483,9.057,43900.0
2008-12-15 13:50:00,10.4,10.41,10.35,10.38,118200.0,9.0483,9.057,9.0048,9.0309,118200.0
2008-12-15 13:55:00,10.37,10.38,10.35,10.38,38600.0,9.0222,9.0309,9.0048,9.0309,38600.0
2008-12-15 14:00:00,10.37,10.44,10.37,10.41,75700.0,9.0222,9.0831,9.0222,9.057,75700.0
2008-12-15 14:05:00,10.42,10.48,10.41,10.48,56200.0,9.0657,9.1179,9.057,9.1179,56200.0
2008-12-15 14:10:00,10.47,10.51,10.47,10.49,50400.0,9.1092,9.144,9.1092,9.1266,50400.0
2008-12-15 14:15:00,10.48,10.53,10.45,10.53,54700.0,9.1179,9.1614,9.0918,9.1614,54700.0
2008-12-15 14:20:00,10.53,10.55,10.52,10.53,21200.0,9.1614,9.1788,9.1527,9.1614,21200.0
2008-12-15 14:25:00,10.53,10.54,10.45,10.46,36600.0,9.1614,9.1701,9.0918,9.1005,36600.0
2008-12-15 14:30:00,10.46,10.53,10.44,10.53,45300.0,9.1005,9.1614,9.0831,9.1614,45300.0
2008-12-15 14:35:00,10.53,10.53,10.5,10.52,15800.0,9.1614,9.1614,9.1353,9.1527,15800.0
2008-12-15 14:40:00,10.53,10.54,10.49,10.49,48800.0,9.1614,9.1701,9.1266,9.1266,48800.0
2008-12-15 14:45:00,10.5,10.53,10.49,10.51,40600.0,9.1353,9.1614,9.1266,9.144,40600.0
2008-12-15 14:50:00,10.5,10.51,10.47,10.5,77600.0,9.1353,9.144,9.1092,9.1353,77600.0
2008-12-15 14:55:00,10.49,10.5,10.46,10.46,60200.0,9.1266,9.1353,9.1005,9.1005,60200.0
2008-12-15 15:00:00,10.45,10.47,10.41,10.45,41800.0,9.0918,9.1092,9.057,9.0918,41800.0
2008-12-15 15:05:00,10.45,10.49,10.4,10.41,54300.0,9.0918,9.1266,9.0483,9.057,54300.0
2008-12-15 15:10:00,10.41,10.46,10.4,10.41,63000.0,9.057,9.1005,9.0483,9.057,63000.0
2008-12-15 15:15:00,10.41,10.46,10.39,10.41,72900.0,9.057,9.1005,9.0396,9.057,72900.0
2008-12-15 15:20:00,10.41,10.48,10.4,10.48,68000.0,9.057,9.1179,9.0483,9.1179,68000.0
2008-12-15 15:25:00,10.48,10.54,10.47,10.53,143400.0,9.1179,9.1701,9.1092,9.1614,143400.0
2008-12-15 15:30:00,10.53,10.58,10.48,10.58,129900.0,9.1614,9.2049,9.1179,9.2049,129900.0
2008-12-15 15:35:00,10.57,10.73,10.55,10.7,175600.0,9.1962,9.3354,9.1788,9.3093,175600.0
2008-12-15 15:40:00,10.71,10.81,10.69,10.76,210300.0,9.318,9.405,9.3006,9.3615,210300.0
2008-12-15 15:45:00,10.76,10.88,10.74,10.78,292000.0,9.3615,9.4659,9.3441,9.3789,292000.0
2008-12-15 15:50:00,10.79,10.85,10.63,10.72,395000.0,9.3876,9.4398,9.2484,9.3267,395000.0
2008-12-15 15:55:00,10.72,10.75,10.61,10.63,306100.0,9.3267,9.3528,9.231,9.2484,306100.0
2008-12-16 09:30:00,10.85,10.88,10.5,10.7,121800.0,9.4398,9.4659,9.1353,9.3093,121800.0
2008-12-16 09:35:00,10.7,10.86,10.67,10.85,60500.0,9.3093,9.4485,9.2832,9.4398,60500.0
2008-12-16 09:40:00,10.85,10.86,10.71,10.78,78000.0,9.4398,9.4485,9.318,9.3789,78000.0
2008-12-16 09:45:00,10.79,10.81,10.73,10.73,36200.0,9.3876,9.405,9.3354,9.3354,36200.0
2008-12-16 09:50:00,10.74,10.82,10.7,10.75,67600.0,9.3441,9.4137,9.3093,9.3528,67600.0
2008-12-16 09:55:00,10.78,10.82,10.75,10.77,74000.0,9.3789,9.4137,9.3528,9.3702,74000.0
2008-12-16 10:00:00,10.75,10.78,10.75,10.75,484500.0,9.3528,9.3789,9.3528,9.3528,484500.0
2008-12-16 10:05:00,10.76,10.85,10.73,10.85,81100.0,9.3615,9.4398,9.3354,9.4398,81100.0
2008-12-16 10:10:00,10.85,10.85,10.74,10.77,52400.0,9.4398,9.4398,9.3441,9.3702,52400.0
2008-12-16 10:15:00,10.78,10.87,10.75,10.84,87600.0,9.3789,9.4572,9.3528,9.4311,87600.0
2008-12-16 10:20:00,10.84,10.92,10.81,10.91,149100.0,9.4311,9.5007,9.405,9.492,149100.0
2008-12-16 10:25:00,10.91,10.98,10.89,10.91,226100.0,9.492,9.5529,9.4746,9.492,226100.0
2008-12-16 10:30:00,10.91,10.97,10.91,10.92,79100.0,9.492,9.5442,9.492,9.5007,79100.0
2008-12-16 10:35:00,10.93,10.93,10.8,10.8,84300.0,9.5094,9.5094,9.3963,9.3963,84300.0
2008-12-16 10:40:00,10.8,10.83,10.78,10.78,67700.0,9.3963,9.4224,9.3789,9.3789,67700.0
2008-12-16 10:45:00,10.8,10.85,10.79,10.83,53100.0,9.3963,9.4398,9.3876,9.4224,53100.0
2008-12-16 10:50:00,10.84,10.86,10.82,10.83,50000.0,9.4311,9.4485,9.4137,9.4224,50000.0
2008-12-16 10:55:00,10.82,10.82,10.75,10.8,76800.0,9.4137,9.4137,9.3528,9.3963,76800.0
2008-12-16 11:00:00,10.8,10.8,10.75,10.79,44800.0,9.3963,9.3963,9.3528,9.3876,44800.0
2008-12-16 11:05:00,10.8,10.87,10.8,10.82,47200.0,9.3963,9.4572,9.3963,9.4137,47200.0
2008-12-16 11:10:00,10.83,10.84,10.8,10.81,44000.0,9.4224,9.4311,9.3963,9.405,44000.0
2008-12-16 11:15:00,10.81,10.95,10.8,10.94,127100.0,9.405,9.5268,9.3963,9.5181,127100.0
2008-12-16 11:20:00,10.94,10.94,10.89,10.93,65700.0,9.5181,9.5181,9.4746,9.5094,65700.0
2008-12-16 11:25:00,10.92,10.92,10.89,10.91,28300.0,9.5007,9.5007,9.4746,9.492,28300.0
2008-12-16 11:30:00,10.91,10.98,10.91,10.98,484200.0,9.492,9.5529,9.492,9.5529,484200.0
2008-12-16 11:35:00,10.97,10.98,10.94,10.94,41500.0,9.5442,9.5529,9.5181,9.5181,41500.0
2008-12-16 11:40:00,10.94,10.95,10.92,10.93,30500.0,9.5181,9.5268,9.5007,9.5094,30500.0
2008-12-16 11:45:00,10.93,10.94,10.92,10.94,35400.0,9.5094,9.5181,9.5007,9.5181,35400.0
2008-12-16 11:50:00,10.93,10.94,10.93,10.94,37400.0,9.5094,9.5181,9.5094,9.5181,37400.0
2008-12-16 11:55:00,10.94,10.94,10.91,10.92,51800.0,9.5181,9.5181,9.492,9.5007,51800.0
2008-12-16 12:00:00,10.91,10.93,10.9,10.93,216100.0,9.492,9.5094,9.4833,9.5094,216100.0
2008-12-16 12:05:00,10.93,10.94,10.92,10.93,36400.0,9.5094,9.5181,9.5007,9.5094,36400.0
2008-12-16 12:10:00,10.93,10.94,10.91,10.92,40000.0,9.5094,9.5181,9.492,9.5007,40000.0
2008-12-16 12:15:00,10.92,10.95,10.92,10.94,70800.0,9.5007,9.5268,9.5007,9.5181,70800.0
2008-12-16 12:20:00,10.94,10.95,10.94,10.95,25800.0,9.5181,9.5268,9.5181,9.5268,25800.0
2008-12-16 12:25:00,10.95,10.95,10.92,10.93,70800.0,9.5268,9.5268,9.5007,9.5094,70800.0
2008-12-16 12:30:00,10.93,10.93,10.92,10.92,22400.0,9.5094,9.5094,9.5007,9.5007,22400.0
2008-12-16 12:35:00,10.93,10.93,10.88,10.88,83900.0,9.5094,9.5094,9.4659,9.4659,83900.0
2008-12-16 12:40:00,10.88,10.91,10.88,10.91,69600.0,9.4659,9.492,9.4659,9.492,69600.0
2008-12-16 12:45:00,10.91,10.91,10.88,10.89,49300.0,9.492,9.492,9.4659,9.4746,49300.0
2008-12-16 12:50:00,10.9,10.91,10.89,10.91,26100.0,9.4833,9.492,9.4746,9.492,26100.0
2008-12-16 12:55:00,10.9,10.92,10.9,10.91,160300.0,9.4833,9.5007,9.4833,9.492,160300.0
2008-12-16 13:00:00,10.9,10.91,10.9,10.9,26800.0,9.4833,9.492,9.4833,9.4833,26800.0
2008-12-16 13:05:00,10.91,10.92,10.9,10.92,16600.0,9.492,9.5007,9.4833,9.5007,16600.0
2008-12-16 13:10:00,10.92,10.95,10.92,10.95,61600.0,9.5007,9.5268,9.5007,9.5268,61600.0
2008-12-16 13:15:00,10.94,10.98,10.94,10.98,63700.0,9.5181,9.5529,9.5181,9.5529,63700.0
2008-12-16 13:20:00,10.98,11.0,10.97,10.98,49800.0,9.5529,9.5703,9.5442,9.5529,49800.0
2008-12-16 13:25:00,10.98,11.0,10.97,10.98,180100.0,9.5529,9.5703,9.5442,9.5529,180100.0
2008-12-16 13:30:00,10.99,10.99,10.96,10.99,110600.0,9.5616,9.5616,9.5355,9.5616,110600.0
2008-12-16 13:35:00,10.99,10.99,10.97,10.99,72700.0,9.5616,9.5616,9.5442,9.5616,72700.0
2008-12-16 13:40:00,10.99,11.0,10.98,11.0,103200.0,9.5616,9.5703,9.5529,9.5703,103200.0
2008-12-16 13:45:00,10.99,11.0,10.98,10.98,110900.0,9.5616,9.5703,9.5529,9.5529,110900.0
2008-12-16 13:50:00,10.99,11.0,10.98,10.99,58100.0,9.5616,9.5703,9.5529,9.5616,58100.0
2008-12-16 13:55:00,11.0,11.03,10.99,11.0,218400.0,9.5703,9.5964,9.5616,9.5703,218400.0
2008-12-16 14:00:00,11.0,11.0,10.99,11.0,47000.0,9.5703,9.5703,9.5616,9.5703,47000.0
2008-12-16 14:05:00,10.99,11.08,10.99,11.07,134000.0,9.5616,9.6399,9.5616,9.6312,134000.0
2008-12-16 14:10:00,11.07,11.1,11.07,11.07,78000.0,9.6312,9.6573,9.6312,9.6312,78000.0
2008-12-16 14:15:00,11.07,11.1,11.07,11.1,37100.0,9.6312,9.6573,9.6312,9.6573,37100.0
2008-12-16 14:20:00,11.1,11.11,10.99,11.0,213000.0,9.6573,9.666,9.5616,9.5703,213000.0
2008-12-16 14:25:00,11.01,11.19,10.99,11.18,295100.0,9.579,9.7356,9.5616,9.7269,295100.0
2008-12-16 14:30:00,11.18,11.29,11.17,11.29,248400.0,9.7269,9.8226,9.7182,9.8226,248400.0
2008-12-16 14:35:00,11.3,11.36,11.26,11.32,185400.0,9.8313,9.8835,9.7965,9.8487,185400.0
2008-12-16 14:40:00,11.31,11.31,11.07,11.08,177100.0,9.84,9.84,9.6312,9.6399,177100.0
2008-12-16 14:45:00,11.07,11.18,10.96,11.16,266600.0,9.6312,9.7269,9.5355,9.7095,266600.0
2008-12-16 14:50:00,11.16,11.25,11.1,11.22,147300.0,9.7095,9.7878,9.6573,9.7617,147300.0
2008-12-16 14:55:00,11.22,11.25,11.13,11.23,168200.0,9.7617,9.7878,9.6834,9.7704,168200.0
2008-12-16 15:00:00,11.23,11.25,11.12,11.19,171700.0,9.7704,9.7878,9.6747,9.7356,171700.0
2008-12-16 15:05:00,11.19,11.32,11.19,11.3,188200.0,9.7356,9.8487,9.7356,9.8313,188200.0
2008-12-16 15:10:00,11.3,11.4,11.29,11.3,188100.0,9.8313,9.9183,9.8226,9.8313,188100.0
2008-12-16 15:15:00,11.3,11.3,11.07,11.12,386400.0,9.8313,9.8313,9.6312,9.6747,386400.0
2008-12-16 15:20:00,11.12,11.17,11.09,11.14,293300.0,9.6747,9.7182,9.6486,9.6921,293300.0
2008-12-16 15:25:00,11.14,11.15,10.94,11.03,518000.0,9.6921,9.7008,9.5181,9.5964,518000.0
2008-12-16 15:30:00,11.04,11.07,10.97,11.05,306800.0,9.6051,9.6312,9.5442,9.6138,306800.0
2008-12-16 15:35:00,11.05,11.1,10.97,11.1,313900.0,9.6138,9.6573,9.5442,9.6573,313900.0
2008-12-16 15:40:00,11.09,11.13,11.02,11.05,322700.0,9.6486,9.6834,9.5877,9.6138,322700.0
2008-12-16 15:45:00,11.05,11.1,10.93,10.99,321600.0,9.6138,9.6573,9.5094,9.5616,321600.0
2008-12-16 15:50:00,10.99,11.11,10.96,11.11,364700.0,9.5616,9.666,9.5355,9.666,364700.0
2008-12-16 15:55:00,11.1,11.2,11.1,11.14,479200.0,9.6573,9.7443,9.6573,9.6921,479200.0
2008-12-17 09:30:00,10.61,10.79,10.61,10.78,108500.0,9.231,9.3876,9.231,9.3789,108500.0
2008-12-17 09:35:00,10.78,10.84,10.75,10.84,122900.0,9.3789,9.4311,9.3528,9.4311,122900.0
2008-12-17 09:40:00,10.84,10.84,10.66,10.7,240000.0,9.4311,9.4311,9.2745,9.3093,240000.0
2008-12-17 09:45:00,10.7,10.8,10.5,10.62,732500.0,9.3093,9.3963,9.1353,9.2397,732500.0
2008-12-17 09:50:00,10.61,10.9,10.5,10.9,340000.0,9.231,9.4833,9.1353,9.4833,340000.0
2008-12-17 09:55:00,10.9,10.94,10.84,10.93,211500.0,9.4833,9.5181,9.4311,9.5094,211500.0
2008-12-17 10:00:00,10.94,10.94,10.8,10.83,89100.0,9.5181,9.5181,9.3963,9.4224,89100.0
2008-12-17 10:05:00,10.83,10.85,10.78,10.83,190400.0,9.4224,9.4398,9.3789,9.4224,190400.0
2008-12-17 10:10:00,10.84,10.87,10.81,10.85,129300.0,9.4311,9.4572,9.405,9.4398,129300.0
2008-12-17 10:15:00,10.86,10.9,10.86,10.88,83700.0,9.4485,9.4833,9.4485,9.4659,83700.0
2008-12-17 10:20:00,10.89,10.99,10.84,10.86,397900.0,9.4746,9.5616,9.4311,9.4485,397900.0
2008-12-17 10:25:00,10.85,10.91,10.84,10.89,276500.0,9.4398,9.492,9.4311,9.4746,276500.0
2008-12-17 10:30:00,10.89,11.04,10.88,10.97,189600.0,9.4746,9.6051,9.4659,9.5442,189600.0
2008-12-17 10:35:00,10.96,11.12,10.92,11.1,343300.0,9.5355,9.6747,9.5007,9.6573,343300.0
2008-12-17 10:40:00,11.1,11.1,10.95,11.01,275400.0,9.6573,9.6573,9.5268,9.579,275400.0
2008-12-17 10:45:00,11.01,11.02,10.73,10.79,533900.0,9.579,9.5877,9.3354,9.3876,533900.0
2008-12-17 10:50:00,10.78,10.9,10.76,10.84,314100.0,9.3789,9.4833,9.3615,9.4311,314100.0
2008-12-17 10:55:00,10.85,10.93,10.84,10.89,70400.0,9.4398,9.5094,9.4311,9.4746,70400.0
2008-12-17 11:00:00,10.9,10.98,10.86,10.97,131200.0,9.4833,9.5529,9.4485,9.5442,131200.0
2008-12-17 11:05:00,10.97,11.02,10.92,10.97,208200.0,9.5442,9.5877,9.5007,9.5442,208200.0
2008-12-17 11:10:00,10.97,11.05,10.96,11.01,147000.0,9.5442,9.6138,9.5355,9.579,147000.0
2008-12-17 11:15:00,11.01,11.01,10.97,11.0,66800.0,9.579,9.579,9.5442,9.5703,66800.0
2008-12-17 11:20:00,11.0,11.03,10.92,10.95,238500.0,9.5703,9.5964,9.5007,9.5268,238500.0
2008-12-17 11:25:00,10.95,11.0,10.92,10.98,145900.0,9.5268,9.5703,9.5007,9.5529,145900.0
2008-12-17 11:30:00,10.98,11.0,10.83,10.9,585200.0,9.5529,9.5703,9.4224,9.4833,585200.0
2008-12-17 11:35:00,10.9,11.03,10.88,11.01,346000.0,9.4833,9.5964,9.4659,9.579,346000.0
2008-12-17 11:40:00,11.02,11.03,10.96,11.0,87900.0,9.5877,9.5964,9.5355,9.5703,87900.0
2008-12-17 11:45:00,11.01,11.03,10.99,11.01,74100.0,9.579,9.5964,9.5616,9.579,74100.0
2008-12-17 11:50:00,11.02,11.02,11.0,11.02,192300.0,9.5877,9.5877,9.5703,9.5877,192300.0
2008-12-17 11:55:00,11.02,11.03,11.0,11.0,98700.0,9.5877,9.5964,9.5703,9.5703,98700.0
2008-12-17 12:00:00,11.0,11.01,10.93,10.96,58200.0,9.5703,9.579,9.5094,9.5355,58200.0
2008-12-17 12:05:00,10.97,11.06,10.97,11.06,93400.0,9.5442,9.6225,9.5442,9.6225,93400.0
2008-12-17 12:10:00,11.07,11.12,11.06,11.08,114400.0,9.6312,9.6747,9.6225,9.6399,114400.0
2008-12-17 12:15:00,11.08,11.09,10.96,11.0,267600.0,9.6399,9.6486,9.5355,9.5703,267600.0
2008-12-17 12:20:00,11.01,11.02,10.96,11.01,179200.0,9.579,9.5877,9.5355,9.579,179200.0
2008-12-17 12:25:00,11.0,11.02,11.0,11.0,97000.0,9.5703,9.5877,9.5703,9.5703,97000.0
2008-12-17 12:30:00,11.01,11.09,11.0,11.08,61600.0,9.579,9.6486,9.5703,9.6399,61600.0
2008-12-17 12:35:00,11.08,11.11,11.07,11.09,128500.0,9.6399,9.666,9.6312,9.6486,128500.0
2008-12-17 12:40:00,11.09,11.09,10.98,11.0,110000.0,9.6486,9.6486,9.5529,9.5703,110000.0
2008-12-17 12:45:00,11.0,11.02,10.98,11.0,127100.0,9.5703,9.5877,9.5529,9.5703,127100.0
2008-12-17 12:50:00,11.01,11.05,11.0,11.03,89100.0,9.579,9.6138,9.5703,9.5964,89100.0
2008-12-17 12:55:00,11.03,11.04,10.96,10.97,140800.0,9.5964,9.6051,9.5355,9.5442,140800.0
2008-12-17 13:00:00,10.96,11.0,10.96,10.98,98000.0,9.5355,9.5703,9.5355,9.5529,98000.0
2008-12-17 13:05:00,10.98,11.02,10.98,10.98,89300.0,9.5529,9.5877,9.5529,9.5529,89300.0
2008-12-17 13:10:00,10.99,11.03,10.99,11.01,91900.0,9.5616,9.5964,9.5616,9.579,91900.0
2008-12-17 13:15:00,11.02,11.05,10.99,11.0,99500.0,9.5877,9.6138,9.5616,9.5703,99500.0
2008-12-17 13:20:00,11.01,11.06,11.0,11.04,52100.0,9.579,9.6225,9.5703,9.6051,52100.0
2008-12-17 13:25:00,11.03,11.05,10.98,10.99,99100.0,9.5964,9.6138,9.5529,9.5616,99100.0
2008-12-17 13:30:00,10.99,11.04,10.99,11.0,56900.0,9.5616,9.6051,9.5616,9.5703,56900.0
2008-12-17 13:35:00,11.0,11.05,10.97,11.05,99900.0,9.5703,9.6138,9.5442,9.6138,99900.0
2008-12-17 13:40:00,11.04,11.05,10.98,11.0,108200.0,9.6051,9.6138,9.5529,9.5703,108200.0
2008-12-17 13:45:00,11.0,11.08,10.99,11.03,61400.0,9.5703,9.6399,9.5616,9.5964,61400.0
2008-12-17 13:50:00,11.04,11.05,11.0,11.05,49800.0,9.6051,9.6138,9.5703,9.6138,49800.0
2008-12-17 13:55:00,11.05,11.05,10.93,10.95,200200.0,9.6138,9.6138,9.5094,9.5268,200200.0
2008-12-17 14:00:00,10.95,10.97,10.9,10.93,67000.0,9.5268,9.5442,9.4833,9.5094,67000.0
2008-12-17 14:05:00,10.93,11.0,10.92,11.0,74200.0,9.5094,9.5703,9.5007,9.5703,74200.0
2008-12-17 14:10:00,11.0,11.01,10.99,11.0,89200.0,9.5703,9.579,9.5616,9.5703,89200.0
2008-12-17 14:15:00,11.0,11.02,11.0,11.01,77500.0,9.5703,9.5877,9.5703,9.579,77500.0
2008-12-17 14:20:00,11.02,11.03,11.0,11.0,70200.0,9.5877,9.5964,9.5703,9.5703,70200.0
2008-12-17 14:25:00,11.01,11.01,11.0,11.0,146500.0,9.579,9.579,9.5703,9.5703,146500.0
2008-12-17 14:30:00,11.0,11.01,11.0,11.01,121100.0,9.5703,9.579,9.5703,9.579,121100.0
2008-12-17 14:35:00,11.0,11.02,10.88,10.98,2259300.0,9.5703,9.5877,9.4659,9.5529,2259300.0
2008-12-17 14:40:00,10.98,11.07,10.9,11.02,207200.0,9.5529,9.6312,9.4833,9.5877,207200.0
2008-12-17 14:45:00,11.03,11.09,11.01,11.09,162000.0,9.5964,9.6486,9.579,9.6486,162000.0
2008-12-17 14:50:00,11.08,11.12,11.04,11.08,123600.0,9.6399,9.6747,9.6051,9.6399,123600.0
2008-12-17 14:55:00,11.08,11.13,11.03,11.13,107100.0,9.6399,9.6834,9.5964,9.6834,107100.0
2008-12-17 15:00:00,11.13,11.2,11.13,11.2,122100.0,9.6834,9.7443,9.6834,9.7443,122100.0
2008-12-17 15:05:00,11.2,11.2,11.15,11.16,141300.0,9.7443,9.7443,9.7008,9.7095,141300.0
2008-12-17 15:10:00,11.16,11.19,11.07,11.12,189500.0,9.7095,9.7356,9.6312,9.6747,189500.0
2008-12-17 15:15:00,11.12,11.12,11.04,11.05,224700.0,9.6747,9.6747,9.6051,9.6138,224700.0
2008-12-17 15:20:00,11.05,11.14,11.04,11.11,146700.0,9.6138,9.6921,9.6051,9.666,146700.0
2008-12-17 15:25:00,11.1,11.15,11.1,11.14,104400.0,9.6573,9.7008,9.6573,9.6921,104400.0
2008-12-17 15:30:00,11.15,11.15,11.0,11.0,219800.0,9.7008,9.7008,9.5703,9.5703,219800.0
2008-12-17 15:35:00,11.01,11.1,11.0,11.08,127400.0,9.579,9.6573,9.5703,9.6399,127400.0
2008-12-17 15:40:00,11.08,11.09,11.02,11.05,211900.0,9.6399,9.6486,9.5877,9.6138,211900.0
2008-12-17 15:45:00,11.06,11.08,11.01,11.01,247900.0,9.6225,9.6399,9.579,9.579,247900.0
2008-12-17 15:50:00,11.02,11.04,10.98,11.01,695200.0,9.5877,9.6051,9.5529,9.579,695200.0
2008-12-17 15:55:00,11.01,11.07,10.96,11.0,830900.0,9.579,9.6312,9.5355,9.5703,830900.0
2008-12-18 09:30:00,11.16,11.33,11.16,11.33,426100.0,9.7095,9.8574,9.7095,9.8574,426100.0
2008-12-18 09:35:00,11.33,11.5,11.16,11.29,737700.0,9.8574,10.0053,9.7095,9.8226,737700.0
2008-12-18 09:40:00,11.29,11.43,11.28,11.3,211200.0,9.8226,9.9444,9.8139,9.8313,211200.0
2008-12-18 09:45:00,11.3,11.35,11.24,11.32,195200.0,9.8313,9.8748,9.7791,9.8487,195200.0
2008-12-18 09:50:00,11.33,11.43,11.3,11.33,220400.0,9.8574,9.9444,9.8313,9.8574,220400.0
2008-12-18 09:55:00,11.33,11.34,11.21,11.3,144300.0,9.8574,9.8661,9.753,9.8313,144300.0
2008-12-18 10:00:00,11.29,11.46,11.29,11.33,174600.0,9.8226,9.9705,9.8226,9.8574,174600.0
2008-12-18 10:05:00,11.32,11.41,11.28,11.4,610100.0,9.8487,9.927,9.8139,9.9183,610100.0
2008-12-18 10:10:00,11.4,11.42,11.35,11.35,156800.0,9.9183,9.9357,9.8748,9.8748,156800.0
2008-12-18 10:15:00,11.35,11.38,11.29,11.29,100000.0,9.8748,9.9009,9.8226,9.8226,100000.0
2008-12-18 10:20:00,11.29,11.34,11.27,11.34,105300.0,9.8226,9.8661,9.8052,9.8661,105300.0
2008-12-18 10:25:00,11.33,11.39,11.33,11.36,106000.0,9.8574,9.9096,9.8574,9.8835,106000.0
2008-12-18 10:30:00,11.37,11.41,11.37,11.39,244000.0,9.8922,9.927,9.8922,9.9096,244000.0
2008-12-18 10:35:00,11.39,11.45,11.39,11.42,125800.0,9.9096,9.9618,9.9096,9.9357,125800.0
2008-12-18 10:40:00,11.43,11.49,11.41,11.43,114200.0,9.9444,9.9966,9.927,9.9444,114200.0
2008-12-18 10:45:00,11.43,11.47,11.4,11.45,1086100.0,9.9444,9.9792,9.9183,9.9618,1086100.0
2008-12-18 10:50:00,11.45,11.5,11.45,11.5,142500.0,9.9618,10.0053,9.9618,10.0053,142500.0
2008-12-18 10:55:00,11.49,11.5,11.44,11.47,119100.0,9.9966,10.0053,9.9531,9.9792,119100.0
2008-12-18 11:00:00,11.48,11.48,11.45,11.45,95400.0,9.9879,9.9879,9.9618,9.9618,95400.0
2008-12-18 11:05:00,11.45,11.5,11.45,11.45,105100.0,9.9618,10.0053,9.9618,9.9618,105100.0
2008-12-18 11:10:00,11.46,11.48,11.45,11.45,69700.0,9.9705,9.9879,9.9618,9.9618,69700.0
2008-12-18 11:15:00,11.45,11.48,11.45,11.45,86100.0,9.9618,9.9879,9.9618,9.9618,86100.0
2008-12-18 11:20:00,11.45,11.46,11.4,11.4,146000.0,9.9618,9.9705,9.9183,9.9183,146000.0
2008-12-18 11:25:00,11.4,11.41,11.35,11.37,115100.0,9.9183,9.927,9.8748,9.8922,115100.0
2008-12-18 11:30:00,11.38,11.38,11.33,11.35,122000.0,9.9009,9.9009,9.8574,9.8748,122000.0
2008-12-18 11:35:00,11.35,11.36,11.29,11.29,110100.0,9.8748,9.8835,9.8226,9.8226,110100.0
2008-12-18 11:40:00,11.3,11.3,11.25,11.26,111400.0,9.8313,9.8313,9.7878,9.7965,111400.0
2008-12-18 11:45:00,11.26,11.31,11.24,11.31,76900.0,9.7965,9.84,9.7791,9.84,76900.0
2008-12-18 11:50:00,11.31,11.31,11.28,11.29,60300.0,9.84,9.84,9.8139,9.8226,60300.0
2008-12-18 11:55:00,11.29,11.35,11.28,11.35,54200.0,9.8226,9.8748,9.8139,9.8748,54200.0
2008-12-18 12:00:00,11.35,11.35,11.18,11.21,150400.0,9.8748,9.8748,9.7269,9.753,150400.0
2008-12-18 12:05:00,11.21,11.23,11.17,11.19,64000.0,9.753,9.7704,9.7182,9.7356,64000.0
2008-12-18 12:10:00,11.18,11.19,11.1,11.12,297300.0,9.7269,9.7356,9.6573,9.6747,297300.0
2008-12-18 12:15:00,11.12,11.12,11.11,11.11,101400.0,9.6747,9.6747,9.666,9.666,101400.0
2008-12-18 12:20:00,11.12,11.15,11.05,11.09,180100.0,9.6747,9.7008,9.6138,9.6486,180100.0
2008-12-18 12:25:00,11.09,11.21,11.09,11.21,102700.0,9.6486,9.753,9.6486,9.753,102700.0
2008-12-18 12:30:00,11.21,11.21,11.15,11.19,100500.0,9.753,9.753,9.7008,9.7356,100500.0
2008-12-18 12:35:00,11.18,11.23,11.18,11.19,107700.0,9.7269,9.7704,9.7269,9.7356,107700.0
2008-12-18 12:40:00,11.2,11.23,11.18,11.2,93900.0,9.7443,9.7704,9.7269,9.7443,93900.0
2008-12-18 12:45:00,11.2,11.24,11.2,11.23,35400.0,9.7443,9.7791,9.7443,9.7704,35400.0
2008-12-18 12:50:00,11.23,11.25,11.21,11.21,42400.0,9.7704,9.7878,9.753,9.753,42400.0
2008-12-18 12:55:00,11.22,11.24,11.21,11.23,27700.0,9.7617,9.7791,9.753,9.7704,27700.0
2008-12-18 13:00:00,11.24,11.24,11.2,11.22,51300.0,9.7791,9.7791,9.7443,9.7617,51300.0
2008-12-18 13:05:00,11.22,11.22,11.18,11.18,146900.0,9.7617,9.7617,9.7269,9.7269,146900.0
2008-12-18 13:10:00,11.19,11.19,11.07,11.13,156500.0,9.7356,9.7356,9.6312,9.6834,156500.0
2008-12-18 13:15:00,11.13,11.13,11.07,11.11,60100.0,9.6834,9.6834,9.6312,9.666,60100.0
2008-12-18 13:20:00,11.12,11.12,11.1,11.1,45600.0,9.6747,9.6747,9.6573,9.6573,45600.0
2008-12-18 13:25:00,11.1,11.11,11.09,11.11,58600.0,9.6573,9.666,9.6486,9.666,58600.0
2008-12-18 13:30:00,11.11,11.15,11.09,11.09,128300.0,9.666,9.7008,9.6486,9.6486,128300.0
2008-12-18 13:35:00,11.1,11.11,11.09,11.1,169400.0,9.6573,9.666,9.6486,9.6573,169400.0
2008-12-18 13:40:00,11.1,11.1,11.09,11.1,121500.0,9.6573,9.6573,9.6486,9.6573,121500.0
2008-12-18 13:45:00,11.1,11.1,11.02,11.03,160600.0,9.6573,9.6573,9.5877,9.5964,160600.0
2008-12-18 13:50:00,11.03,11.05,10.91,10.92,115200.0,9.5964,9.6138,9.492,9.5007,115200.0
2008-12-18 13:55:00,10.91,10.94,10.76,10.77,288700.0,9.492,9.5181,9.3615,9.3702,288700.0
2008-12-18 14:00:00,10.77,10.88,10.76,10.88,114700.0,9.3702,9.4659,9.3615,9.4659,114700.0
2008-12-18 14:05:00,10.88,11.02,10.88,10.99,128500.0,9.4659,9.5877,9.4659,9.5616,128500.0
2008-12-18 14:10:00,10.99,11.02,10.99,10.99,108100.0,9.5616,9.5877,9.5616,9.5616,108100.0
2008-12-18 14:15:00,10.99,11.02,10.93,10.93,133900.0,9.5616,9.5877,9.5094,9.5094,133900.0
2008-12-18 14:20:00,10.94,11.0,10.84,10.87,2304500.0,9.5181,9.5703,9.4311,9.4572,2304500.0
2008-12-18 14:25:00,10.87,11.01,10.87,11.01,113600.0,9.4572,9.579,9.4572,9.579,113600.0
2008-12-18 14:30:00,11.0,11.07,11.0,11.04,149500.0,9.5703,9.6312,9.5703,9.6051,149500.0
2008-12-18 14:35:00,11.03,11.12,11.02,11.1,88100.0,9.5964,9.6747,9.5877,9.6573,88100.0
2008-12-18 14:40:00,11.09,11.15,11.08,11.13,83100.0,9.6486,9.7008,9.6399,9.6834,83100.0
2008-12-18 14:45:00,11.12,11.13,11.04,11.12,161900.0,9.6747,9.6834,9.6051,9.6747,161900.0
2008-12-18 14:50:00,11.12,11.12,11.05,11.09,106300.0,9.6747,9.6747,9.6138,9.6486,106300.0
2008-12-18 14:55:00,11.09,11.1,11.02,11.02,92900.0,9.6486,9.6573,9.5877,9.5877,92900.0
2008-12-18 15:00:00,11.02,11.02,10.99,11.01,190600.0,9.5877,9.5877,9.5616,9.579,190600.0
2008-12-18 15:05:00,11.01,11.03,11.0,11.03,93700.0,9.579,9.5964,9.5703,9.5964,93700.0
2008-12-18 15:10:00,11.03,11.03,11.0,11.02,115300.0,9.5964,9.5964,9.5703,9.5877,115300.0
2008-12-18 15:15:00,11.01,11.03,10.99,11.01,268100.0,9.579,9.5964,9.5616,9.579,268100.0
2008-12-18 15:20:00,11.01,11.01,10.97,10.99,421600.0,9.579,9.579,9.5442,9.5616,421600.0
2008-12-18 15:25:00,10.99,11.01,10.98,10.99,256900.0,9.5616,9.579,9.5529,9.5616,256900.0
2008-12-18 15:30:00,11.0,11.01,10.95,10.99,174400.0,9.5703,9.579,9.5268,9.5616,174400.0
2008-12-18 15:35:00,11.0,11.1,10.99,11.0,408900.0,9.5703,9.6573,9.5616,9.5703,408900.0
2008-12-18 15:40:00,11.01,11.01,10.98,11.0,273300.0,9.579,9.579,9.5529,9.5703,273300.0
2008-12-18 15:45:00,11.0,11.01,10.99,10.99,234800.0,9.5703,9.579,9.5616,9.5616,234800.0
2008-12-18 15:50:00,11.0,11.01,10.9,10.9,666200.0,9.5703,9.579,9.4833,9.4833,666200.0
2008-12-18 15:55:00,10.91,11.0,10.9,11.0,257200.0,9.492,9.5703,9.4833,9.5703,257200.0
2008-12-19 09:30:00,11.15,11.4,10.97,10.97,663000.0,9.7008,9.9183,9.5442,9.5442,663000.0
2008-12-19 09:35:00,10.96,11.16,10.82,10.82,230300.0,9.5355,9.7095,9.4137,9.4137,230300.0
2008-12-19 09:40:00,10.84,10.9,10.77,10.89,235900.0,9.4311,9.4833,9.3702,9.4746,235900.0
2008-12-19 09:45:00,10.89,10.98,10.87,10.98,213100.0,9.4746,9.5529,9.4572,9.5529,213100.0
2008-12-19 09:50:00,10.98,11.02,10.89,10.92,168600.0,9.5529,9.5877,9.4746,9.5007,168600.0
2008-12-19 09:55:00,10.92,10.95,10.88,10.9,104300.0,9.5007,9.5268,9.4659,9.4833,104300.0
2008-12-19 10:00:00,10.9,10.93,10.84,10.91,89500.0,9.4833,9.5094,9.4311,9.492,89500.0
2008-12-19 10:05:00,10.92,10.92,10.81,10.81,107800.0,9.5007,9.5007,9.405,9.405,107800.0
2008-12-19 10:10:00,10.81,10.97,10.81,10.86,89400.0,9.405,9.5442,9.405,9.4485,89400.0
2008-12-19 10:15:00,10.87,11.04,10.87,10.96,262200.0,9.4572,9.6051,9.4572,9.5355,262200.0
2008-12-19 10:20:00,10.96,10.96,10.81,10.9,134800.0,9.5355,9.5355,9.405,9.4833,134800.0
2008-12-19 10:25:00,10.9,11.02,10.9,10.95,199000.0,9.4833,9.5877,9.4833,9.5268,199000.0
2008-12-19 10:30:00,10.95,10.96,10.86,10.93,130000.0,9.5268,9.5355,9.4485,9.5094,130000.0
2008-12-19 10:35:00,10.93,10.93,10.85,10.88,134400.0,9.5094,9.5094,9.4398,9.4659,134400.0
2008-12-19 10:40:00,10.89,10.92,10.85,10.92,123500.0,9.4746,9.5007,9.4398,9.5007,123500.0
2008-12-19 10:45:00,10.91,10.97,10.9,10.95,142500.0,9.492,9.5442,9.4833,9.5268,142500.0
2008-12-19 10:50:00,10.96,11.0,10.89,10.9,188000.0,9.5355,9.5703,9.4746,9.4833,188000.0
2008-12-19 10:55:00,10.9,10.9,10.87,10.89,118700.0,9.4833,9.4833,9.4572,9.4746,118700.0
2008-12-19 11:00:00,10.89,10.91,10.89,10.9,204100.0,9.4746,9.492,9.4746,9.4833,204100.0
2008-12-19 11:05:00,10.9,10.9,10.85,10.85,104600.0,9.4833,9.4833,9.4398,9.4398,104600.0
2008-12-19 11:10:00,10.85,10.86,10.77,10.78,175600.0,9.4398,9.4485,9.3702,9.3789,175600.0
2008-12-19 11:15:00,10.77,10.86,10.77,10.86,103800.0,9.3702,9.4485,9.3702,9.4485,103800.0
2008-12-19 11:20:00,10.86,10.86,10.8,10.81,80200.0,9.4485,9.4485,9.3963,9.405,80200.0
2008-12-19 11:25:00,10.8,10.84,10.7,10.71,169700.0,9.3963,9.4311,9.3093,9.318,169700.0
2008-12-19 11:30:00,10.71,10.76,10.7,10.72,92300.0,9.318,9.3615,9.3093,9.3267,92300.0
2008-12-19 11:35:00,10.73,10.73,10.6,10.6,183500.0,9.3354,9.3354,9.2223,9.2223,183500.0
2008-12-19 11:40:00,10.6,10.65,10.55,10.65,111600.0,9.2223,9.2658,9.1788,9.2658,111600.0
2008-12-19 11:45:00,10.64,10.64,10.53,10.57,144900.0,9.2571,9.2571,9.1614,9.1962,144900.0
2008-12-19 11:50:00,10.56,10.67,10.56,10.6,127400.0,9.1875,9.2832,9.1875,9.2223,127400.0
2008-12-19 11:55:00,10.6,10.66,10.58,10.59,111400.0,9.2223,9.2745,9.2049,9.2136,111400.0
2008-12-19 12:00:00,10.59,10.63,10.58,10.58,35400.0,9.2136,9.2484,9.2049,9.2049,35400.0
2008-12-19 12:05:00,10.58,10.61,10.56,10.61,68100.0,9.2049,9.231,9.1875,9.231,68100.0
2008-12-19 12:10:00,10.62,10.74,10.62,10.7,143800.0,9.2397,9.3441,9.2397,9.3093,143800.0
2008-12-19 12:15:00,10.7,10.73,10.69,10.71,52000.0,9.3093,9.3354,9.3006,9.318,52000.0
2008-12-19 12:20:00,10.7,10.71,10.6,10.64,78300.0,9.3093,9.318,9.2223,9.2571,78300.0
2008-12-19 12:25:00,10.65,10.73,10.64,10.72,50500.0,9.2658,9.3354,9.2571,9.3267,50500.0
2008-12-19 12:30:00,10.72,10.75,10.69,10.7,56800.0,9.3267,9.3528,9.3006,9.3093,56800.0
2008-12-19 12:35:00,10.71,10.75,10.71,10.73,77700.0,9.318,9.3528,9.318,9.3354,77700.0
2008-12-19 12:40:00,10.74,10.76,10.72,10.75,115500.0,9.3441,9.3615,9.3267,9.3528,115500.0
2008-12-19 12:45:00,10.75,10.81,10.74,10.8,147900.0,9.3528,9.405,9.3441,9.3963,147900.0
2008-12-19 12:50:00,10.79,10.8,10.74,10.76,65700.0,9.3876,9.3963,9.3441,9.3615,65700.0
2008-12-19 12:55:00,10.76,10.79,10.75,10.77,46200.0,9.3615,9.3876,9.3528,9.3702,46200.0
2008-12-19 13:00:00,10.78,10.84,10.78,10.8,58300.0,9.3789,9.4311,9.3789,9.3963,58300.0
2008-12-19 13:05:00,10.8,10.83,10.77,10.8,111400.0,9.3963,9.4224,9.3702,9.3963,111400.0
2008-12-19 13:10:00,10.8,10.84,10.78,10.82,68900.0,9.3963,9.4311,9.3789,9.4137,68900.0
2008-12-19 13:15:00,10.82,10.84,10.8,10.81,61300.0,9.4137,9.4311,9.3963,9.405,61300.0
2008-12-19 13:20:00,10.81,10.82,10.64,10.65,225900.0,9.405,9.4137,9.2571,9.2658,225900.0
2008-12-19 13:25:00,10.65,10.66,10.63,10.64,106900.0,9.2658,9.2745,9.2484,9.2571,106900.0
2008-12-19 13:30:00,10.64,10.66,10.57,10.61,174500.0,9.2571,9.2745,9.1962,9.231,174500.0
2008-12-19 13:35:00,10.61,10.67,10.58,10.61,210600.0,9.231,9.2832,9.2049,9.231,210600.0
2008-12-19 13:40:00,10.61,10.71,10.53,10.68,1449100.0,9.231,9.318,9.1614,9.2919,1449100.0
2008-12-19 13:45:00,10.68,10.7,10.53,10.67,155200.0,9.2919,9.3093,9.1614,9.2832,155200.0
2008-12-19 13:50:00,10.67,10.68,10.61,10.64,43600.0,9.2832,9.2919,9.231,9.2571,43600.0
2008-12-19 13:55:00,10.64,10.69,10.63,10.69,29600.0,9.2571,9.3006,9.2484,9.3006,29600.0
2008-12-19 14:00:00,10.69,10.69,10.61,10.64,78300.0,9.3006,9.3006,9.231,9.2571,78300.0
2008-12-19 14:05:00,10.63,10.65,10.6,10.65,41900.0,9.2484,9.2658,9.2223,9.2658,41900.0
2008-12-19 14:10:00,10.64,10.66,10.61,10.64,62800.0,9.2571,9.2745,9.231,9.2571,62800.0
2008-12-19 14:15:00,10.64,10.71,10.64,10.66,87500.0,9.2571,9.318,9.2571,9.2745,87500.0
2008-12-19 14:20:00,10.66,10.66,10.58,10.62,87600.0,9.2745,9.2745,9.2049,9.2397,87600.0
2008-12-19 14:25:00,10.62,10.67,10.6,10.67,59800.0,9.2397,9.2832,9.2223,9.2832,59800.0
2008-12-19 14:30:00,10.67,10.72,10.67,10.7,62600.0,9.2832,9.3267,9.2832,9.3093,62600.0
2008-12-19 14:35:00,10.7,10.71,10.67,10.71,38800.0,9.3093,9.318,9.2832,9.318,38800.0
2008-12-19 14:40:00,10.71,10.76,10.71,10.76,100400.0,9.318,9.3615,9.318,9.3615,100400.0
2008-12-19 14:45:00,10.75,10.76,10.7,10.73,96200.0,9.3528,9.3615,9.3093,9.3354,96200.0
2008-12-19 14:50:00,10.72,10.72,10.59,10.6,58300.0,9.3267,9.3267,9.2136,9.2223,58300.0
2008-12-19 14:55:00,10.6,10.64,10.58,10.64,134400.0,9.2223,9.2571,9.2049,9.2571,134400.0
2008-12-19 15:00:00,10.64,10.66,10.62,10.64,108700.0,9.2571,9.2745,9.2397,9.2571,108700.0
2008-12-19 15:05:00,10.65,10.69,10.62,10.69,79800.0,9.2658,9.3006,9.2397,9.3006,79800.0
2008-12-19 15:10:00,10.69,10.69,10.56,10.58,135900.0,9.3006,9.3006,9.1875,9.2049,135900.0
2008-12-19 15:15:00,10.57,10.57,10.5,10.5,230400.0,9.1962,9.1962,9.1353,9.1353,230400.0
2008-12-19 15:20:00,10.51,10.57,10.47,10.56,131900.0,9.144,9.1962,9.1092,9.1875,131900.0
2008-12-19 15:25:00,10.57,10.57,10.51,10.56,125300.0,9.1962,9.1962,9.144,9.1875,125300.0
2008-12-19 15:30:00,10.56,10.58,10.52,10.56,131300.0,9.1875,9.2049,9.1527,9.1875,131300.0
2008-12-19 15:35:00,10.56,10.56,10.49,10.51,155200.0,9.1875,9.1875,9.1266,9.144,155200.0
2008-12-19 15:40:00,10.52,10.58,10.51,10.54,203700.0,9.1527,9.2049,9.144,9.1701,203700.0
2008-12-19 15:45:00,10.54,10.58,10.49,10.49,267100.0,9.1701,9.2049,9.1266,9.1266,267100.0
2008-12-19 15:50:00,10.49,10.58,10.48,10.56,288400.0,9.1266,9.2049,9.1179,9.1875,288400.0
2008-12-19 15:55:00,10.55,10.58,10.5,10.54,347500.0,9.1788,9.2049,9.1353,9.1701,347500.0
2008-12-22 09:30:00,10.5,10.51,9.96,10.29,145900.0,9.1353,9.144,8.6655,8.9526,145900.0
2008-12-22 09:35:00,10.26,10.34,10.06,10.13,178900.0,8.9265,8.9961,8.7525,8.8134,178900.0
2008-12-22 09:40:00,10.13,10.15,10.09,10.13,128000.0,8.8134,8.8308,8.7786,8.8134,128000.0
2008-12-22 09:45:00,10.12,10.17,10.1,10.11,117300.0,8.8047,8.8482,8.7873,8.796,117300.0
2008-12-22 09:50:00,10.12,10.13,10.1,10.12,121500.0,8.8047,8.8134,8.7873,8.8047,121500.0
2008-12-22 09:55:00,10.11,10.15,10.06,10.13,200800.0,8.796,8.8308,8.7525,8.8134,200800.0
2008-12-22 10:00:00,10.05,10.25,10.05,10.18,497300.0,8.7438,8.9178,8.7438,8.8569,497300.0
2008-12-22 10:05:00,10.18,10.25,10.15,10.24,55200.0,8.8569,8.9178,8.8308,8.9091,55200.0
2008-12-22 10:10:00,10.25,10.27,10.17,10.26,105900.0,8.9178,8.9352,8.8482,8.9265,105900.0
2008-12-22 10:15:00,10.27,10.45,10.26,10.45,132300.0,8.9352,9.0918,8.9265,9.0918,132300.0
2008-12-22 10:20:00,10.44,10.47,10.39,10.43,97800.0,9.0831,9.1092,9.0396,9.0744,97800.0
2008-12-22 10:25:00,10.43,10.43,10.33,10.41,101500.0,9.0744,9.0744,8.9874,9.057,101500.0
2008-12-22 10:30:00,10.41,10.43,10.39,10.4,126700.0,9.057,9.0744,9.0396,9.0483,126700.0
2008-12-22 10:35:00,10.4,10.4,10.37,10.39,99500.0,9.0483,9.0483,9.0222,9.0396,99500.0
2008-12-22 10:40:00,10.39,10.4,10.25,10.32,71500.0,9.0396,9.0483,8.9178,8.9787,71500.0
2008-12-22 10:45:00,10.32,10.41,10.32,10.38,157700.0,8.9787,9.057,8.9787,9.0309,157700.0
2008-12-22 10:50:00,10.38,10.4,10.36,10.39,123700.0,9.0309,9.0483,9.0135,9.0396,123700.0
2008-12-22 10:55:00,10.4,10.4,10.28,10.32,106800.0,9.0483,9.0483,8.9439,8.9787,106800.0
2008-12-22 11:00:00,10.32,10.33,10.23,10.27,118300.0,8.9787,8.9874,8.9004,8.9352,118300.0
2008-12-22 11:05:00,10.28,10.34,10.28,10.32,43400.0,8.9439,8.9961,8.9439,8.9787,43400.0
2008-12-22 11:10:00,10.33,10.37,10.25,10.37,3357200.0,8.9874,9.0222,8.9178,9.0222,3357200.0
2008-12-22 11:15:00,10.36,10.49,10.36,10.49,110700.0,9.0135,9.1266,9.0135,9.1266,110700.0
2008-12-22 11:20:00,10.49,10.5,10.39,10.39,81100.0,9.1266,9.1353,9.0396,9.0396,81100.0
2008-12-22 11:25:00,10.41,10.42,10.37,10.41,26500.0,9.057,9.0657,9.0222,9.057,26500.0
2008-12-22 11:30:00,10.41,10.52,10.41,10.5,124500.0,9.057,9.1527,9.057,9.1353,124500.0
2008-12-22 11:35:00,10.5,10.52,10.37,10.39,116400.0,9.1353,9.1527,9.0222,9.0396,116400.0
2008-12-22 11:40:00,10.39,10.4,10.35,10.35,76200.0,9.0396,9.0483,9.0048,9.0048,76200.0
2008-12-22 11:45:00,10.36,10.36,10.26,10.27,157500.0,9.0135,9.0135,8.9265,8.9352,157500.0
2008-12-22 11:50:00,10.28,10.28,10.22,10.25,63700.0,8.9439,8.9439,8.8917,8.9178,63700.0
2008-12-22 11:55:00,10.24,10.25,10.21,10.22,43500.0,8.9091,8.9178,8.883,8.8917,43500.0
2008-12-22 12:00:00,10.22,10.22,10.06,10.06,185200.0,8.8917,8.8917,8.7525,8.7525,185200.0
2008-12-22 12:05:00,10.06,10.13,10.06,10.13,138300.0,8.7525,8.8134,8.7525,8.8134,138300.0
2008-12-22 12:10:00,10.12,10.23,10.12,10.23,98000.0,8.8047,8.9004,8.8047,8.9004,98000.0
2008-12-22 12:15:00,10.22,10.26,10.2,10.23,100200.0,8.8917,8.9265,8.8743,8.9004,100200.0
2008-12-22 12:20:00,10.23,10.25,10.22,10.22,53200.0,8.9004,8.9178,8.8917,8.8917,53200.0
2008-12-22 12:25:00,10.23,10.25,10.22,10.24,39800.0,8.9004,8.9178,8.8917,8.9091,39800.0
2008-12-22 12:30:00,10.24,10.26,10.22,10.26,36700.0,8.9091,8.9265,8.8917,8.9265,36700.0
2008-12-22 12:35:00,10.25,10.28,10.25,10.27,35800.0,8.9178,8.9439,8.9178,8.9352,35800.0
2008-12-22 12:40:00,10.27,10.28,10.26,10.28,25600.0,8.9352,8.9439,8.9265,8.9439,25600.0
2008-12-22 12:45:00,10.28,10.3,10.23,10.23,72000.0,8.9439,8.9613,8.9004,8.9004,72000.0
2008-12-22 12:50:00,10.24,10.26,10.23,10.26,22400.0,8.9091,8.9265,8.9004,8.9265,22400.0
2008-12-22 12:55:00,10.26,10.29,10.26,10.27,33700.0,8.9265,8.9526,8.9265,8.9352,33700.0
2008-12-22 13:00:00,10.27,10.27,10.24,10.25,47100.0,8.9352,8.9352,8.9091,8.9178,47100.0
2008-12-22 13:05:00,10.25,10.25,10.16,10.18,78300.0,8.9178,8.9178,8.8395,8.8569,78300.0
2008-12-22 13:10:00,10.18,10.19,10.16,10.18,31200.0,8.8569,8.8656,8.8395,8.8569,31200.0
2008-12-22 13:15:00,10.18,10.2,10.18,10.18,27200.0,8.8569,8.8743,8.8569,8.8569,27200.0
2008-12-22 13:20:00,10.18,10.19,10.17,10.19,29900.0,8.8569,8.8656,8.8482,8.8656,29900.0
2008-12-22 13:25:00,10.19,10.2,10.1,10.12,140000.0,8.8656,8.8743,8.7873,8.8047,140000.0
2008-12-22 13:30:00,10.12,10.12,10.11,10.12,27600.0,8.8047,8.8047,8.796,8.8047,27600.0
2008-12-22 13:35:00,10.11,10.16,10.09,10.14,289600.0,8.796,8.8395,8.7786,8.8221,289600.0
2008-12-22 13:40:00,10.14,10.14,10.11,10.12,30500.0,8.8221,8.8221,8.796,8.8047,30500.0
2008-12-22 13:45:00,10.11,10.12,10.08,10.1,76000.0,8.796,8.8047,8.7699,8.7873,76000.0
2008-12-22 13:50:00,10.1,10.13,10.1,10.13,239600.0,8.7873,8.8134,8.7873,8.8134,239600.0
2008-12-22 13:55:00,10.13,10.13,10.09,10.13,72400.0,8.8134,8.8134,8.7786,8.8134,72400.0
2008-12-22 14:00:00,10.13,10.14,10.1,10.12,145700.0,8.8134,8.8221,8.7873,8.8047,145700.0
2008-12-22 14:05:00,10.11,10.16,10.11,10.12,48400.0,8.796,8.8395,8.796,8.8047,48400.0
2008-12-22 14:10:00,10.13,10.15,10.09,10.13,53800.0,8.8134,8.8308,8.7786,8.8134,53800.0
2008-12-22 14:15:00,10.13,10.18,10.12,10.17,71600.0,8.8134,8.8569,8.8047,8.8482,71600.0
2008-12-22 14:20:00,10.17,10.17,10.15,10.15,39600.0,8.8482,8.8482,8.8308,8.8308,39600.0
2008-12-22 14:25:00,10.16,10.17,10.13,10.15,64200.0,8.8395,8.8482,8.8134,8.8308,64200.0
2008-12-22 14:30:00,10.14,10.2,10.12,10.13,56700.0,8.8221,8.8743,8.8047,8.8134,56700.0
2008-12-22 14:35:00,10.13,10.13,10.09,10.11,132100.0,8.8134,8.8134,8.7786,8.796,132100.0
2008-12-22 14:40:00,10.11,10.13,10.08,10.1,89600.0,8.796,8.8134,8.7699,8.7873,89600.0
2008-12-22 14:45:00,10.1,10.12,10.09,10.1,236100.0,8.7873,8.8047,8.7786,8.7873,236100.0
2008-12-22 14:50:00,10.1,10.14,10.08,10.13,152200.0,8.7873,8.8221,8.7699,8.8134,152200.0
2008-12-22 14:55:00,10.13,10.14,10.07,10.09,111400.0,8.8134,8.8221,8.7612,8.7786,111400.0
2008-12-22 15:00:00,10.09,10.1,10.05,10.06,87600.0,8.7786,8.7873,8.7438,8.7525,87600.0
2008-12-22 15:05:00,10.07,10.16,10.06,10.15,105700.0,8.7612,8.8395,8.7525,8.8308,105700.0
2008-12-22 15:10:00,10.16,10.19,10.14,10.19,89800.0,8.8395,8.8656,8.8221,8.8656,89800.0
2008-12-22 15:15:00,10.2,10.23,10.19,10.2,94400.0,8.8743,8.9004,8.8656,8.8743,94400.0
2008-12-22 15:20:00,10.21,10.23,10.17,10.2,98600.0,8.883,8.9004,8.8482,8.8743,98600.0
2008-12-22 15:25:00,10.2,10.21,10.15,10.19,114200.0,8.8743,8.883,8.8308,8.8656,114200.0
2008-12-22 15:30:00,10.19,10.22,10.17,10.17,61400.0,8.8656,8.8917,8.8482,8.8482,61400.0
2008-12-22 15:35:00,10.17,10.21,10.11,10.21,222600.0,8.8482,8.883,8.796,8.883,222600.0
2008-12-22 15:40:00,10.2,10.22,10.17,10.2,143100.0,8.8743,8.8917,8.8482,8.8743,143100.0
2008-12-22 15:45:00,10.2,10.22,10.15,10.17,128100.0,8.8743,8.8917,8.8308,8.8482,128100.0
2008-12-22 15:50:00,10.17,10.22,10.16,10.16,233200.0,8.8482,8.8917,8.8395,8.8395,233200.0
2008-12-22 15:55:00,10.16,10.28,10.12,10.26,456200.0,8.8395,8.9439,8.8047,8.9265,456200.0
2008-12-23 09:30:00,10.13,10.25,10.13,10.22,52500.0,8.8134,8.9178,8.8134,8.8917,52500.0
2008-12-23 09:35:00,10.22,10.25,10.11,10.18,211600.0,8.8917,8.9178,8.796,8.8569,211600.0
2008-12-23 09:40:00,10.18,10.23,10.17,10.22,27900.0,8.8569,8.9004,8.8482,8.8917,27900.0
2008-12-23 09:45:00,10.22,10.25,10.21,10.25,36900.0,8.8917,8.9178,8.883,8.9178,36900.0
2008-12-23 09:50:00,10.25,10.36,10.24,10.34,165800.0,8.9178,9.0135,8.9091,8.9961,165800.0
2008-12-23 09:55:00,10.34,10.45,10.32,10.43,88000.0,8.9961,9.0918,8.9787,9.0744,88000.0
2008-12-23 10:00:00,10.42,10.46,10.39,10.4,476800.0,9.0657,9.1005,9.0396,9.0483,476800.0
2008-12-23 10:05:00,10.4,10.52,10.4,10.49,109300.0,9.0483,9.1527,9.0483,9.1266,109300.0
2008-12-23 10:10:00,10.47,10.56,10.44,10.51,144100.0,9.1092,9.1875,9.0831,9.144,144100.0
2008-12-23 10:15:00,10.52,10.55,10.44,10.45,88100.0,9.1527,9.1788,9.0831,9.0918,88100.0
2008-12-23 10:20:00,10.46,10.46,10.33,10.39,616500.0,9.1005,9.1005,8.9874,9.0396,616500.0
2008-12-23 10:25:00,10.39,10.4,10.3,10.4,125200.0,9.0396,9.0483,8.9613,9.0483,125200.0
2008-12-23 10:30:00,10.4,10.48,10.36,10.48,73800.0,9.0483,9.1179,9.0135,9.1179,73800.0
2008-12-23 10:35:00,10.49,10.49,10.43,10.44,30900.0,9.1266,9.1266,9.0744,9.0831,30900.0
2008-12-23 10:40:00,10.44,10.46,10.41,10.43,38200.0,9.0831,9.1005,9.057,9.0744,38200.0
2008-12-23 10:45:00,10.44,10.46,10.43,10.45,21400.0,9.0831,9.1005,9.0744,9.0918,21400.0
2008-12-23 10:50:00,10.45,10.46,10.4,10.41,31600.0,9.0918,9.1005,9.0483,9.057,31600.0
2008-12-23 10:55:00,10.4,10.41,10.3,10.3,82100.0,9.0483,9.057,8.9613,8.9613,82100.0
2008-12-23 11:00:00,10.3,10.34,10.3,10.34,90400.0,8.9613,8.9961,8.9613,8.9961,90400.0
2008-12-23 11:05:00,10.34,10.35,10.31,10.31,50500.0,8.9961,9.0048,8.97,8.97,50500.0
2008-12-23 11:10:00,10.31,10.31,10.29,10.3,58500.0,8.97,8.97,8.9526,8.9613,58500.0
2008-12-23 11:15:00,10.29,10.31,10.22,10.28,142000.0,8.9526,8.97,8.8917,8.9439,142000.0
2008-12-23 11:20:00,10.28,10.28,10.22,10.23,88500.0,8.9439,8.9439,8.8917,8.9004,88500.0
2008-12-23 11:25:00,10.23,10.23,10.11,10.17,190300.0,8.9004,8.9004,8.796,8.8482,190300.0
2008-12-23 11:30:00,10.17,10.2,10.16,10.18,50300.0,8.8482,8.8743,8.8395,8.8569,50300.0
2008-12-23 11:35:00,10.18,10.2,10.18,10.2,46700.0,8.8569,8.8743,8.8569,8.8743,46700.0
2008-12-23 11:40:00,10.2,10.2,10.12,10.13,95600.0,8.8743,8.8743,8.8047,8.8134,95600.0
2008-12-23 11:45:00,10.13,10.15,10.12,10.15,60700.0,8.8134,8.8308,8.8047,8.8308,60700.0
2008-12-23 11:50:00,10.15,10.15,10.11,10.13,67900.0,8.8308,8.8308,8.796,8.8134,67900.0
2008-12-23 11:55:00,10.13,10.13,10.1,10.11,143900.0,8.8134,8.8134,8.7873,8.796,143900.0
2008-12-23 12:00:00,10.11,10.13,10.1,10.12,64500.0,8.796,8.8134,8.7873,8.8047,64500.0
2008-12-23 12:05:00,10.12,10.13,10.1,10.13,78300.0,8.8047,8.8134,8.7873,8.8134,78300.0
2008-12-23 12:10:00,10.14,10.14,10.12,10.14,49500.0,8.8221,8.8221,8.8047,8.8221,49500.0
2008-12-23 12:15:00,10.13,10.15,10.13,10.15,58500.0,8.8134,8.8308,8.8134,8.8308,58500.0
2008-12-23 12:20:00,10.15,10.19,10.14,10.19,103500.0,8.8308,8.8656,8.8221,8.8656,103500.0
2008-12-23 12:25:00,10.18,10.19,10.16,10.17,69500.0,8.8569,8.8656,8.8395,8.8482,69500.0
2008-12-23 12:30:00,10.17,10.19,10.17,10.18,184300.0,8.8482,8.8656,8.8482,8.8569,184300.0
2008-12-23 12:35:00,10.18,10.2,10.15,10.15,96000.0,8.8569,8.8743,8.8308,8.8308,96000.0
2008-12-23 12:40:00,10.16,10.16,10.14,10.16,68400.0,8.8395,8.8395,8.8221,8.8395,68400.0
2008-12-23 12:45:00,10.16,10.2,10.16,10.19,77100.0,8.8395,8.8743,8.8395,8.8656,77100.0
2008-12-23 12:50:00,10.2,10.22,10.18,10.2,81800.0,8.8743,8.8917,8.8569,8.8743,81800.0
2008-12-23 12:55:00,10.2,10.23,10.2,10.22,47300.0,8.8743,8.9004,8.8743,8.8917,47300.0
2008-12-23 13:00:00,10.23,10.29,10.23,10.26,67000.0,8.9004,8.9526,8.9004,8.9265,67000.0
2008-12-23 13:05:00,10.26,10.31,10.26,10.31,62800.0,8.9265,8.97,8.9265,8.97,62800.0
2008-12-23 13:10:00,10.3,10.32,10.28,10.29,35400.0,8.9613,8.9787,8.9439,8.9526,35400.0
2008-12-23 13:15:00,10.29,10.31,10.27,10.27,41700.0,8.9526,8.97,8.9352,8.9352,41700.0
2008-12-23 13:20:00,10.26,10.3,10.26,10.29,55900.0,8.9265,8.9613,8.9265,8.9526,55900.0
2008-12-23 13:25:00,10.29,10.3,10.28,10.29,20400.0,8.9526,8.9613,8.9439,8.9526,20400.0
2008-12-23 13:30:00,10.3,10.31,10.29,10.3,44700.0,8.9613,8.97,8.9526,8.9613,44700.0
2008-12-23 13:35:00,10.29,10.3,10.24,10.24,77300.0,8.9526,8.9613,8.9091,8.9091,77300.0
2008-12-23 13:40:00,10.24,10.27,10.24,10.27,43000.0,8.9091,8.9352,8.9091,8.9352,43000.0
2008-12-23 13:45:00,10.27,10.27,10.25,10.25,19600.0,8.9352,8.9352,8.9178,8.9178,19600.0
2008-12-23 13:50:00,10.26,10.29,10.26,10.26,71900.0,8.9265,8.9526,8.9265,8.9265,71900.0
2008-12-23 13:55:00,10.26,10.27,10.25,10.25,77900.0,8.9265,8.9352,8.9178,8.9178,77900.0
2008-12-23 14:00:00,10.25,10.26,10.24,10.26,35600.0,8.9178,8.9265,8.9091,8.9265,35600.0
2008-12-23 14:05:00,10.25,10.29,10.25,10.27,95700.0,8.9178,8.9526,8.9178,8.9352,95700.0
2008-12-23 14:10:00,10.26,10.3,10.24,10.3,104100.0,8.9265,8.9613,8.9091,8.9613,104100.0
2008-12-23 14:15:00,10.3,10.37,10.29,10.37,109300.0,8.9613,9.0222,8.9526,9.0222,109300.0
2008-12-23 14:20:00,10.37,10.37,10.34,10.35,35300.0,9.0222,9.0222,8.9961,9.0048,35300.0
2008-12-23 14:25:00,10.34,10.35,10.3,10.3,60200.0,8.9961,9.0048,8.9613,8.9613,60200.0
2008-12-23 14:30:00,10.3,10.32,10.2,10.24,163100.0,8.9613,8.9787,8.8743,8.9091,163100.0
2008-12-23 14:35:00,10.24,10.28,10.23,10.25,64100.0,8.9091,8.9439,8.9004,8.9178,64100.0
2008-12-23 14:40:00,10.26,10.28,10.18,10.2,69000.0,8.9265,8.9439,8.8569,8.8743,69000.0
2008-12-23 14:45:00,10.19,10.2,10.14,10.2,99700.0,8.8656,8.8743,8.8221,8.8743,99700.0
2008-12-23 14:50:00,10.2,10.27,10.18,10.22,73900.0,8.8743,8.9352,8.8569,8.8917,73900.0
2008-12-23 14:55:00,10.21,10.25,10.19,10.25,62300.0,8.883,8.9178,8.8656,8.9178,62300.0
2008-12-23 15:00:00,10.25,10.25,10.19,10.21,78100.0,8.9178,8.9178,8.8656,8.883,78100.0
2008-12-23 15:05:00,10.21,10.22,10.16,10.17,52000.0,8.883,8.8917,8.8395,8.8482,52000.0
2008-12-23 15:10:00,10.17,10.27,10.17,10.26,88100.0,8.8482,8.9352,8.8482,8.9265,88100.0
2008-12-23 15:15:00,10.26,10.31,10.26,10.28,87600.0,8.9265,8.97,8.9265,8.9439,87600.0
2008-12-23 15:20:00,10.28,10.3,10.27,10.3,154200.0,8.9439,8.9613,8.9352,8.9613,154200.0
2008-12-23 15:25:00,10.3,10.36,10.29,10.29,255000.0,8.9613,9.0135,8.9526,8.9526,255000.0
2008-12-23 15:30:00,10.29,10.35,10.27,10.31,145000.0,8.9526,9.0048,8.9352,8.97,145000.0
2008-12-23 15:35:00,10.29,10.29,10.25,10.27,39300.0,8.9526,8.9526,8.9178,8.9352,39300.0
2008-12-23 15:40:00,10.26,10.28,10.25,10.27,98700.0,8.9265,8.9439,8.9178,8.9352,98700.0
2008-12-23 15:45:00,10.26,10.31,10.26,10.3,78900.0,8.9265,8.97,8.9265,8.9613,78900.0
2008-12-23 15:50:00,10.3,10.32,10.25,10.25,142300.0,8.9613,8.9787,8.9178,8.9178,142300.0
2008-12-23 15:55:00,10.26,10.29,10.23,10.27,148800.0,8.9265,8.9526,8.9004,8.9352,148800.0
2008-12-24 09:30:00,10.39,10.5,10.37,10.47,127800.0,9.0396,9.1353,9.0222,9.1092,127800.0
2008-12-24 09:35:00,10.45,10.54,10.14,10.51,155700.0,9.0918,9.1701,8.8221,9.144,155700.0
2008-12-24 09:40:00,10.52,10.75,10.51,10.64,213800.0,9.1527,9.3528,9.144,9.2571,213800.0
2008-12-24 09:45:00,10.64,10.75,10.63,10.73,206600.0,9.2571,9.3528,9.2484,9.3354,206600.0
2008-12-24 09:50:00,10.73,10.78,10.71,10.78,105400.0,9.3354,9.3789,9.318,9.3789,105400.0
2008-12-24 09:55:00,10.78,10.8,10.53,10.57,305600.0,9.3789,9.3963,9.1614,9.1962,305600.0
2008-12-24 10:00:00,10.57,10.58,10.53,10.57,85400.0,9.1962,9.2049,9.1614,9.1962,85400.0
2008-12-24 10:05:00,10.56,10.61,10.51,10.6,183100.0,9.1875,9.231,9.144,9.2223,183100.0
2008-12-24 10:10:00,10.61,10.61,10.57,10.6,139000.0,9.231,9.231,9.1962,9.2223,139000.0
2008-12-24 10:15:00,10.6,10.65,10.5,10.55,135900.0,9.2223,9.2658,9.1353,9.1788,135900.0
2008-12-24 10:20:00,10.54,10.56,10.5,10.5,79300.0,9.1701,9.1875,9.1353,9.1353,79300.0
2008-12-24 10:25:00,10.5,10.55,10.5,10.5,64000.0,9.1353,9.1788,9.1353,9.1353,64000.0
2008-12-24 10:30:00,10.51,10.58,10.51,10.55,75100.0,9.144,9.2049,9.144,9.1788,75100.0
2008-12-24 10:35:00,10.54,10.54,10.5,10.51,83900.0,9.1701,9.1701,9.1353,9.144,83900.0
2008-12-24 10:40:00,10.5,10.58,10.5,10.57,79500.0,9.1353,9.2049,9.1353,9.1962,79500.0
2008-12-24 10:45:00,10.58,10.58,10.55,10.55,111800.0,9.2049,9.2049,9.1788,9.1788,111800.0
2008-12-24 10:50:00,10.55,10.58,10.53,10.58,89100.0,9.1788,9.2049,9.1614,9.2049,89100.0
2008-12-24 10:55:00,10.58,10.58,10.55,10.55,36500.0,9.2049,9.2049,9.1788,9.1788,36500.0
2008-12-24 11:00:00,10.56,10.57,10.51,10.53,88100.0,9.1875,9.1962,9.144,9.1614,88100.0
2008-12-24 11:05:00,10.53,10.53,10.45,10.46,64300.0,9.1614,9.1614,9.0918,9.1005,64300.0
2008-12-24 11:10:00,10.46,10.48,10.41,10.46,63300.0,9.1005,9.1179,9.057,9.1005,63300.0
2008-12-24 11:15:00,10.46,10.51,10.46,10.5,59100.0,9.1005,9.144,9.1005,9.1353,59100.0
2008-12-24 11:20:00,10.5,10.51,10.45,10.46,86800.0,9.1353,9.144,9.0918,9.1005,86800.0
2008-12-24 11:25:00,10.46,10.47,10.39,10.41,48900.0,9.1005,9.1092,9.0396,9.057,48900.0
2008-12-24 11:30:00,10.41,10.43,10.4,10.41,43100.0,9.057,9.0744,9.0483,9.057,43100.0
2008-12-24 11:35:00,10.42,10.45,10.42,10.44,40700.0,9.0657,9.0918,9.0657,9.0831,40700.0
2008-12-24 11:40:00,10.44,10.44,10.4,10.42,47100.0,9.0831,9.0831,9.0483,9.0657,47100.0
2008-12-24 11:45:00,10.42,10.51,10.4,10.5,79300.0,9.0657,9.144,9.0483,9.1353,79300.0
2008-12-24 11:50:00,10.5,10.53,10.49,10.51,88100.0,9.1353,9.1614,9.1266,9.144,88100.0
2008-12-24 11:55:00,10.51,10.51,10.43,10.44,83900.0,9.144,9.144,9.0744,9.0831,83900.0
2008-12-24 12:00:00,10.44,10.47,10.42,10.46,64200.0,9.0831,9.1092,9.0657,9.1005,64200.0
2008-12-24 12:05:00,10.46,10.46,10.41,10.44,41800.0,9.1005,9.1005,9.057,9.0831,41800.0
2008-12-24 12:10:00,10.44,10.49,10.43,10.44,43500.0,9.0831,9.1266,9.0744,9.0831,43500.0
2008-12-24 12:15:00,10.44,10.44,10.36,10.38,63300.0,9.0831,9.0831,9.0135,9.0309,63300.0
2008-12-24 12:20:00,10.39,10.39,10.33,10.33,55000.0,9.0396,9.0396,8.9874,8.9874,55000.0
2008-12-24 12:25:00,10.33,10.37,10.29,10.33,97300.0,8.9874,9.0222,8.9526,8.9874,97300.0
2008-12-24 12:30:00,10.33,10.38,10.32,10.35,76300.0,8.9874,9.0309,8.9787,9.0048,76300.0
2008-12-24 12:35:00,10.35,10.43,10.3,10.4,133800.0,9.0048,9.0744,8.9613,9.0483,133800.0
2008-12-24 12:40:00,10.41,10.44,10.32,10.33,148600.0,9.057,9.0831,8.9787,8.9874,148600.0
2008-12-24 12:45:00,10.33,10.49,10.33,10.49,107400.0,8.9874,9.1266,8.9874,9.1266,107400.0
2008-12-24 12:50:00,10.49,10.55,10.47,10.53,169100.0,9.1266,9.1788,9.1092,9.1614,169100.0
2008-12-24 12:55:00,10.53,10.53,10.35,10.45,152600.0,9.1614,9.1614,9.0048,9.0918,152600.0
2008-12-26 09:30:00,10.5,10.7,10.5,10.62,40800.0,9.1353,9.3093,9.1353,9.2397,40800.0
2008-12-26 09:35:00,10.59,10.61,10.45,10.48,129400.0,9.2136,9.231,9.0918,9.1179,129400.0
2008-12-26 09:40:00,10.47,10.49,10.45,10.48,38800.0,9.1092,9.1266,9.0918,9.1179,38800.0
2008-12-26 09:45:00,10.45,10.45,10.36,10.44,42500.0,9.0918,9.0918,9.0135,9.0831,42500.0
2008-12-26 09:50:00,10.44,10.44,10.3,10.31,53400.0,9.0831,9.0831,8.9613,8.97,53400.0
2008-12-26 09:55:00,10.31,10.36,10.31,10.32,50400.0,8.97,9.0135,8.97,8.9787,50400.0
2008-12-26 10:00:00,10.32,10.41,10.32,10.39,47900.0,8.9787,9.057,8.9787,9.0396,47900.0
2008-12-26 10:05:00,10.39,10.48,10.38,10.45,91300.0,9.0396,9.1179,9.0309,9.0918,91300.0
2008-12-26 10:10:00,10.45,10.46,10.4,10.41,92700.0,9.0918,9.1005,9.0483,9.057,92700.0
2008-12-26 10:15:00,10.4,10.48,10.4,10.47,47400.0,9.0483,9.1179,9.0483,9.1092,47400.0
2008-12-26 10:20:00,10.47,10.57,10.47,10.52,43300.0,9.1092,9.1962,9.1092,9.1527,43300.0
2008-12-26 10:25:00,10.53,10.53,10.45,10.45,19400.0,9.1614,9.1614,9.0918,9.0918,19400.0
2008-12-26 10:30:00,10.45,10.46,10.45,10.46,9300.0,9.0918,9.1005,9.0918,9.1005,9300.0
2008-12-26 10:35:00,10.45,10.48,10.44,10.46,15300.0,9.0918,9.1179,9.0831,9.1005,15300.0
2008-12-26 10:40:00,10.46,10.46,10.45,10.45,14800.0,9.1005,9.1005,9.0918,9.0918,14800.0
2008-12-26 10:45:00,10.45,10.46,10.45,10.45,10100.0,9.0918,9.1005,9.0918,9.0918,10100.0
2008-12-26 10:50:00,10.45,10.46,10.45,10.46,15300.0,9.0918,9.1005,9.0918,9.1005,15300.0
2008-12-26 10:55:00,10.45,10.48,10.45,10.46,29000.0,9.0918,9.1179,9.0918,9.1005,29000.0
2008-12-26 11:00:00,10.46,10.47,10.45,10.46,18900.0,9.1005,9.1092,9.0918,9.1005,18900.0
2008-12-26 11:05:00,10.45,10.46,10.43,10.43,24800.0,9.0918,9.1005,9.0744,9.0744,24800.0
2008-12-26 11:10:00,10.43,10.43,10.37,10.4,52800.0,9.0744,9.0744,9.0222,9.0483,52800.0
2008-12-26 11:15:00,10.39,10.49,10.39,10.48,57500.0,9.0396,9.1266,9.0396,9.1179,57500.0
2008-12-26 11:20:00,10.48,10.53,10.44,10.46,60200.0,9.1179,9.1614,9.0831,9.1005,60200.0
2008-12-26 11:25:00,10.47,10.52,10.45,10.48,31100.0,9.1092,9.1527,9.0918,9.1179,31100.0
2008-12-26 11:30:00,10.48,10.52,10.48,10.51,22700.0,9.1179,9.1527,9.1179,9.144,22700.0
2008-12-26 11:35:00,10.5,10.5,10.48,10.48,21700.0,9.1353,9.1353,9.1179,9.1179,21700.0
2008-12-26 11:40:00,10.49,10.5,10.49,10.5,12100.0,9.1266,9.1353,9.1266,9.1353,12100.0
2008-12-26 11:45:00,10.5,10.5,10.48,10.48,19400.0,9.1353,9.1353,9.1179,9.1179,19400.0
2008-12-26 11:50:00,10.49,10.49,10.48,10.48,4300.0,9.1266,9.1266,9.1179,9.1179,4300.0
2008-12-26 11:55:00,10.49,10.51,10.47,10.51,29300.0,9.1266,9.144,9.1092,9.144,29300.0
2008-12-26 12:00:00,10.51,10.52,10.48,10.48,19300.0,9.144,9.1527,9.1179,9.1179,19300.0
2008-12-26 12:05:00,10.47,10.48,10.44,10.44,14700.0,9.1092,9.1179,9.0831,9.0831,14700.0
2008-12-26 12:10:00,10.45,10.45,10.39,10.42,15400.0,9.0918,9.0918,9.0396,9.0657,15400.0
2008-12-26 12:15:00,10.42,10.44,10.4,10.42,9800.0,9.0657,9.0831,9.0483,9.0657,9800.0
2008-12-26 12:20:00,10.42,10.42,10.38,10.39,17300.0,9.0657,9.0657,9.0309,9.0396,17300.0
2008-12-26 12:25:00,10.38,10.39,10.38,10.39,5800.0,9.0309,9.0396,9.0309,9.0396,5800.0
2008-12-26 12:30:00,10.38,10.42,10.38,10.42,8400.0,9.0309,9.0657,9.0309,9.0657,8400.0
2008-12-26 12:35:00,10.42,10.42,10.4,10.4,11000.0,9.0657,9.0657,9.0483,9.0483,11000.0
2008-12-26 12:40:00,10.4,10.41,10.38,10.38,16800.0,9.0483,9.057,9.0309,9.0309,16800.0
2008-12-26 12:45:00,10.38,10.39,10.37,10.39,14200.0,9.0309,9.0396,9.0222,9.0396,14200.0
2008-12-26 12:50:00,10.39,10.4,10.37,10.39,20700.0,9.0396,9.0483,9.0222,9.0396,20700.0
2008-12-26 12:55:00,10.38,10.39,10.37,10.38,13600.0,9.0309,9.0396,9.0222,9.0309,13600.0
2008-12-26 13:00:00,10.37,10.39,10.36,10.37,11200.0,9.0222,9.0396,9.0135,9.0222,11200.0
2008-12-26 13:05:00,10.36,10.39,10.36,10.38,22500.0,9.0135,9.0396,9.0135,9.0309,22500.0
2008-12-26 13:10:00,10.38,10.4,10.37,10.39,12600.0,9.0309,9.0483,9.0222,9.0396,12600.0
2008-12-26 13:15:00,10.4,10.41,10.38,10.4,40300.0,9.0483,9.057,9.0309,9.0483,40300.0
2008-12-26 13:20:00,10.41,10.42,10.39,10.41,16000.0,9.057,9.0657,9.0396,9.057,16000.0
2008-12-26 13:25:00,10.4,10.41,10.4,10.4,11800.0,9.0483,9.057,9.0483,9.0483,11800.0
2008-12-26 13:30:00,10.4,10.45,10.4,10.44,20400.0,9.0483,9.0918,9.0483,9.0831,20400.0
2008-12-26 13:35:00,10.44,10.44,10.42,10.42,27100.0,9.0831,9.0831,9.0657,9.0657,27100.0
2008-12-26 13:40:00,10.43,10.44,10.42,10.43,15300.0,9.0744,9.0831,9.0657,9.0744,15300.0
2008-12-26 13:45:00,10.43,10.46,10.43,10.46,14700.0,9.0744,9.1005,9.0744,9.1005,14700.0
2008-12-26 13:50:00,10.46,10.46,10.44,10.45,15800.0,9.1005,9.1005,9.0831,9.0918,15800.0
2008-12-26 13:55:00,10.45,10.48,10.44,10.47,23400.0,9.0918,9.1179,9.0831,9.1092,23400.0
2008-12-26 14:00:00,10.47,10.48,10.45,10.47,16400.0,9.1092,9.1179,9.0918,9.1092,16400.0
2008-12-26 14:05:00,10.47,10.47,10.46,10.46,24000.0,9.1092,9.1092,9.1005,9.1005,24000.0
2008-12-26 14:10:00,10.46,10.51,10.46,10.48,42600.0,9.1005,9.144,9.1005,9.1179,42600.0
2008-12-26 14:15:00,10.48,10.49,10.48,10.48,19600.0,9.1179,9.1266,9.1179,9.1179,19600.0
2008-12-26 14:20:00,10.48,10.51,10.48,10.48,28700.0,9.1179,9.144,9.1179,9.1179,28700.0
2008-12-26 14:25:00,10.48,10.49,10.47,10.48,18900.0,9.1179,9.1266,9.1092,9.1179,18900.0
2008-12-26 14:30:00,10.49,10.5,10.48,10.5,19100.0,9.1266,9.1353,9.1179,9.1353,19100.0
2008-12-26 14:35:00,10.49,10.5,10.49,10.49,11500.0,9.1266,9.1353,9.1266,9.1266,11500.0
2008-12-26 14:40:00,10.49,10.5,10.49,10.5,23200.0,9.1266,9.1353,9.1266,9.1353,23200.0
2008-12-26 14:45:00,10.49,10.5,10.49,10.49,22100.0,9.1266,9.1353,9.1266,9.1266,22100.0
2008-12-26 14:50:00,10.49,10.5,10.49,10.49,21700.0,9.1266,9.1353,9.1266,9.1266,21700.0
2008-12-26 14:55:00,10.49,10.51,10.49,10.51,42900.0,9.1266,9.144,9.1266,9.144,42900.0
2008-12-26 15:00:00,10.5,10.51,10.5,10.5,15800.0,9.1353,9.144,9.1353,9.1353,15800.0
2008-12-26 15:05:00,10.5,10.51,10.5,10.51,11700.0,9.1353,9.144,9.1353,9.144,11700.0
2008-12-26 15:10:00,10.51,10.51,10.5,10.51,17200.0,9.144,9.144,9.1353,9.144,17200.0
2008-12-26 15:15:00,10.5,10.53,10.5,10.52,44800.0,9.1353,9.1614,9.1353,9.1527,44800.0
2008-12-26 15:20:00,10.52,10.53,10.51,10.52,47700.0,9.1527,9.1614,9.144,9.1527,47700.0
2008-12-26 15:25:00,10.52,10.53,10.51,10.52,24800.0,9.1527,9.1614,9.144,9.1527,24800.0
2008-12-26 15:30:00,10.52,10.55,10.51,10.54,33600.0,9.1527,9.1788,9.144,9.1701,33600.0
2008-12-26 15:35:00,10.54,10.55,10.53,10.53,34000.0,9.1701,9.1788,9.1614,9.1614,34000.0
2008-12-26 15:40:00,10.53,10.55,10.53,10.55,57200.0,9.1614,9.1788,9.1614,9.1788,57200.0
2008-12-26 15:45:00,10.54,10.56,10.54,10.55,46800.0,9.1701,9.1875,9.1701,9.1788,46800.0
2008-12-26 15:50:00,10.54,10.56,10.54,10.56,71300.0,9.1701,9.1875,9.1701,9.1875,71300.0
2008-12-26 15:55:00,10.56,10.6,10.55,10.6,167100.0,9.1875,9.2223,9.1788,9.2223,167100.0
2008-12-29 09:30:00,10.24,10.37,10.22,10.37,83400.0,8.9091,9.0222,8.8917,9.0222,83400.0
2008-12-29 09:35:00,10.35,10.46,10.32,10.37,48300.0,9.0048,9.1005,8.9787,9.0222,48300.0
2008-12-29 09:40:00,10.37,10.48,10.37,10.44,27700.0,9.0222,9.1179,9.0222,9.0831,27700.0
2008-12-29 09:45:00,10.44,10.47,10.39,10.4,41800.0,9.0831,9.1092,9.0396,9.0483,41800.0
2008-12-29 09:50:00,10.4,10.45,10.4,10.41,30900.0,9.0483,9.0918,9.0483,9.057,30900.0
2008-12-29 09:55:00,10.41,10.43,10.4,10.43,36000.0,9.057,9.0744,9.0483,9.0744,36000.0
2008-12-29 10:00:00,10.42,10.46,10.42,10.44,36900.0,9.0657,9.1005,9.0657,9.0831,36900.0
2008-12-29 10:05:00,10.44,10.44,10.41,10.42,25400.0,9.0831,9.0831,9.057,9.0657,25400.0
2008-12-29 10:10:00,10.42,10.46,10.41,10.44,37500.0,9.0657,9.1005,9.057,9.0831,37500.0
2008-12-29 10:15:00,10.44,10.45,10.41,10.45,50600.0,9.0831,9.0918,9.057,9.0918,50600.0
2008-12-29 10:20:00,10.45,10.48,10.45,10.47,41100.0,9.0918,9.1179,9.0918,9.1092,41100.0
2008-12-29 10:25:00,10.47,10.47,10.44,10.45,39800.0,9.1092,9.1092,9.0831,9.0918,39800.0
2008-12-29 10:30:00,10.45,10.53,10.45,10.53,91500.0,9.0918,9.1614,9.0918,9.1614,91500.0
2008-12-29 10:35:00,10.53,10.6,10.52,10.6,88500.0,9.1614,9.2223,9.1527,9.2223,88500.0
2008-12-29 10:40:00,10.6,10.67,10.55,10.55,126900.0,9.2223,9.2832,9.1788,9.1788,126900.0
2008-12-29 10:45:00,10.55,10.6,10.54,10.6,46400.0,9.1788,9.2223,9.1701,9.2223,46400.0
2008-12-29 10:50:00,10.6,10.62,10.58,10.59,67100.0,9.2223,9.2397,9.2049,9.2136,67100.0
2008-12-29 10:55:00,10.59,10.63,10.59,10.6,69400.0,9.2136,9.2484,9.2136,9.2223,69400.0
2008-12-29 11:00:00,10.6,10.65,10.59,10.65,166300.0,9.2223,9.2658,9.2136,9.2658,166300.0
2008-12-29 11:05:00,10.65,10.66,10.59,10.62,77200.0,9.2658,9.2745,9.2136,9.2397,77200.0
2008-12-29 11:10:00,10.62,10.65,10.61,10.64,92600.0,9.2397,9.2658,9.231,9.2571,92600.0
2008-12-29 11:15:00,10.65,10.69,10.64,10.69,167000.0,9.2658,9.3006,9.2571,9.3006,167000.0
2008-12-29 11:20:00,10.69,10.82,10.67,10.8,235700.0,9.3006,9.4137,9.2832,9.3963,235700.0
2008-12-29 11:25:00,10.8,10.89,10.8,10.88,159100.0,9.3963,9.4746,9.3963,9.4659,159100.0
2008-12-29 11:30:00,10.88,10.89,10.83,10.84,67500.0,9.4659,9.4746,9.4224,9.4311,67500.0
2008-12-29 11:35:00,10.84,10.88,10.81,10.87,127300.0,9.4311,9.4659,9.405,9.4572,127300.0
2008-12-29 11:40:00,10.88,10.88,10.78,10.79,57500.0,9.4659,9.4659,9.3789,9.3876,57500.0
2008-12-29 11:45:00,10.78,10.83,10.77,10.79,71700.0,9.3789,9.4224,9.3702,9.3876,71700.0
2008-12-29 11:50:00,10.79,10.81,10.72,10.74,110900.0,9.3876,9.405,9.3267,9.3441,110900.0
2008-12-29 11:55:00,10.75,10.79,10.75,10.79,44100.0,9.3528,9.3876,9.3528,9.3876,44100.0
2008-12-29 12:00:00,10.78,10.79,10.76,10.76,38500.0,9.3789,9.3876,9.3615,9.3615,38500.0
2008-12-29 12:05:00,10.77,10.77,10.7,10.73,86000.0,9.3702,9.3702,9.3093,9.3354,86000.0
2008-12-29 12:10:00,10.72,10.73,10.7,10.72,61700.0,9.3267,9.3354,9.3093,9.3267,61700.0
2008-12-29 12:15:00,10.71,10.73,10.67,10.71,57700.0,9.318,9.3354,9.2832,9.318,57700.0
2008-12-29 12:20:00,10.7,10.71,10.7,10.7,36400.0,9.3093,9.318,9.3093,9.3093,36400.0
2008-12-29 12:25:00,10.7,10.71,10.69,10.7,70500.0,9.3093,9.318,9.3006,9.3093,70500.0
2008-12-29 12:30:00,10.7,10.71,10.7,10.7,18800.0,9.3093,9.318,9.3093,9.3093,18800.0
2008-12-29 12:35:00,10.71,10.71,10.7,10.71,19500.0,9.318,9.318,9.3093,9.318,19500.0
2008-12-29 12:40:00,10.71,10.71,10.68,10.69,87900.0,9.318,9.318,9.2919,9.3006,87900.0
2008-12-29 12:45:00,10.69,10.72,10.68,10.72,132500.0,9.3006,9.3267,9.2919,9.3267,132500.0
2008-12-29 12:50:00,10.72,10.72,10.7,10.71,41900.0,9.3267,9.3267,9.3093,9.318,41900.0
2008-12-29 12:55:00,10.7,10.71,10.69,10.7,30300.0,9.3093,9.318,9.3006,9.3093,30300.0
2008-12-29 13:00:00,10.7,10.7,10.67,10.69,88500.0,9.3093,9.3093,9.2832,9.3006,88500.0
2008-12-29 13:05:00,10.69,10.69,10.68,10.68,13400.0,9.3006,9.3006,9.2919,9.2919,13400.0
2008-12-29 13:10:00,10.69,10.69,10.68,10.68,23700.0,9.3006,9.3006,9.2919,9.2919,23700.0
2008-12-29 13:15:00,10.68,10.69,10.66,10.67,79600.0,9.2919,9.3006,9.2745,9.2832,79600.0
2008-12-29 13:20:00,10.67,10.67,10.63,10.63,100300.0,9.2832,9.2832,9.2484,9.2484,100300.0
2008-12-29 13:25:00,10.63,10.64,10.63,10.63,17000.0,9.2484,9.2571,9.2484,9.2484,17000.0
2008-12-29 13:30:00,10.63,10.66,10.63,10.64,116600.0,9.2484,9.2745,9.2484,9.2571,116600.0
2008-12-29 13:35:00,10.63,10.64,10.63,10.64,47100.0,9.2484,9.2571,9.2484,9.2571,47100.0
2008-12-29 13:40:00,10.64,10.69,10.63,10.68,58700.0,9.2571,9.3006,9.2484,9.2919,58700.0
2008-12-29 13:45:00,10.68,10.69,10.67,10.68,37600.0,9.2919,9.3006,9.2832,9.2919,37600.0
2008-12-29 13:50:00,10.68,10.71,10.68,10.69,62600.0,9.2919,9.318,9.2919,9.3006,62600.0
2008-12-29 13:55:00,10.69,10.7,10.69,10.69,22400.0,9.3006,9.3093,9.3006,9.3006,22400.0
2008-12-29 14:00:00,10.7,10.7,10.68,10.69,33000.0,9.3093,9.3093,9.2919,9.3006,33000.0
2008-12-29 14:05:00,10.69,10.7,10.68,10.7,27300.0,9.3006,9.3093,9.2919,9.3093,27300.0
2008-12-29 14:10:00,10.7,10.7,10.69,10.7,29000.0,9.3093,9.3093,9.3006,9.3093,29000.0
2008-12-29 14:15:00,10.7,10.7,10.69,10.7,27400.0,9.3093,9.3093,9.3006,9.3093,27400.0
2008-12-29 14:20:00,10.7,10.71,10.69,10.69,48400.0,9.3093,9.318,9.3006,9.3006,48400.0
2008-12-29 14:25:00,10.69,10.7,10.69,10.7,58400.0,9.3006,9.3093,9.3006,9.3093,58400.0
2008-12-29 14:30:00,10.69,10.7,10.69,10.7,31700.0,9.3006,9.3093,9.3006,9.3093,31700.0
2008-12-29 14:35:00,10.7,10.7,10.66,10.69,94700.0,9.3093,9.3093,9.2745,9.3006,94700.0
2008-12-29 14:40:00,10.68,10.7,10.68,10.69,60000.0,9.2919,9.3093,9.2919,9.3006,60000.0
2008-12-29 14:45:00,10.68,10.7,10.68,10.7,10400.0,9.2919,9.3093,9.2919,9.3093,10400.0
2008-12-29 14:50:00,10.7,10.7,10.69,10.7,130300.0,9.3093,9.3093,9.3006,9.3093,130300.0
2008-12-29 14:55:00,10.7,10.76,10.69,10.75,211700.0,9.3093,9.3615,9.3006,9.3528,211700.0
2008-12-29 15:00:00,10.76,10.78,10.76,10.77,52000.0,9.3615,9.3789,9.3615,9.3702,52000.0
2008-12-29 15:05:00,10.78,10.83,10.77,10.81,105900.0,9.3789,9.4224,9.3702,9.405,105900.0
2008-12-29 15:10:00,10.81,10.82,10.79,10.79,45500.0,9.405,9.4137,9.3876,9.3876,45500.0
2008-12-29 15:15:00,10.79,10.83,10.76,10.78,106800.0,9.3876,9.4224,9.3615,9.3789,106800.0
2008-12-29 15:20:00,10.78,10.81,10.78,10.79,108900.0,9.3789,9.405,9.3789,9.3876,108900.0
2008-12-29 15:25:00,10.79,10.8,10.78,10.8,68700.0,9.3876,9.3963,9.3789,9.3963,68700.0
2008-12-29 15:30:00,10.79,10.8,10.77,10.77,94600.0,9.3876,9.3963,9.3702,9.3702,94600.0
2008-12-29 15:35:00,10.77,10.77,10.72,10.76,104400.0,9.3702,9.3702,9.3267,9.3615,104400.0
2008-12-29 15:40:00,10.77,10.79,10.75,10.78,130700.0,9.3702,9.3876,9.3528,9.3789,130700.0
2008-12-29 15:45:00,10.79,10.83,10.78,10.79,128400.0,9.3876,9.4224,9.3789,9.3876,128400.0
2008-12-29 15:50:00,10.8,10.82,10.75,10.75,169100.0,9.3963,9.4137,9.3528,9.3528,169100.0
2008-12-29 15:55:00,10.76,10.81,10.75,10.79,286100.0,9.3615,9.405,9.3528,9.3876,286100.0
2008-12-30 09:30:00,10.85,10.95,10.78,10.94,285800.0,9.4398,9.5268,9.3789,9.5181,285800.0
2008-12-30 09:35:00,10.95,11.15,10.92,11.08,308900.0,9.5268,9.7008,9.5007,9.6399,308900.0
2008-12-30 09:40:00,11.08,11.09,11.0,11.01,86200.0,9.6399,9.6486,9.5703,9.579,86200.0
2008-12-30 09:45:00,11.01,11.05,11.0,11.0,93700.0,9.579,9.6138,9.5703,9.5703,93700.0
2008-12-30 09:50:00,10.99,11.04,10.98,10.99,131100.0,9.5616,9.6051,9.5529,9.5616,131100.0
2008-12-30 09:55:00,11.0,11.01,10.94,10.98,79500.0,9.5703,9.579,9.5181,9.5529,79500.0
2008-12-30 10:00:00,10.97,11.02,10.96,11.01,225500.0,9.5442,9.5877,9.5355,9.579,225500.0
2008-12-30 10:05:00,11.01,11.05,11.0,11.05,113800.0,9.579,9.6138,9.5703,9.6138,113800.0
2008-12-30 10:10:00,11.04,11.05,10.97,10.99,49500.0,9.6051,9.6138,9.5442,9.5616,49500.0
2008-12-30 10:15:00,10.99,11.02,10.99,11.0,59000.0,9.5616,9.5877,9.5616,9.5703,59000.0
2008-12-30 10:20:00,10.99,11.0,10.94,10.95,116100.0,9.5616,9.5703,9.5181,9.5268,116100.0
2008-12-30 10:25:00,10.95,10.97,10.94,10.96,78600.0,9.5268,9.5442,9.5181,9.5355,78600.0
2008-12-30 10:30:00,10.97,10.98,10.9,10.93,93000.0,9.5442,9.5529,9.4833,9.5094,93000.0
2008-12-30 10:35:00,10.92,10.93,10.9,10.9,62600.0,9.5007,9.5094,9.4833,9.4833,62600.0
2008-12-30 10:40:00,10.9,10.94,10.9,10.93,62800.0,9.4833,9.5181,9.4833,9.5094,62800.0
2008-12-30 10:45:00,10.94,10.96,10.92,10.92,73500.0,9.5181,9.5355,9.5007,9.5007,73500.0
2008-12-30 10:50:00,10.92,10.93,10.89,10.93,48200.0,9.5007,9.5094,9.4746,9.5094,48200.0
2008-12-30 10:55:00,10.92,10.93,10.81,10.86,141800.0,9.5007,9.5094,9.405,9.4485,141800.0
2008-12-30 11:00:00,10.86,10.88,10.85,10.85,59500.0,9.4485,9.4659,9.4398,9.4398,59500.0
2008-12-30 11:05:00,10.85,10.86,10.82,10.83,61700.0,9.4398,9.4485,9.4137,9.4224,61700.0
2008-12-30 11:10:00,10.84,10.84,10.81,10.82,41600.0,9.4311,9.4311,9.405,9.4137,41600.0
2008-12-30 11:15:00,10.81,10.84,10.78,10.8,108700.0,9.405,9.4311,9.3789,9.3963,108700.0
2008-12-30 11:20:00,10.79,10.81,10.79,10.81,47100.0,9.3876,9.405,9.3876,9.405,47100.0
2008-12-30 11:25:00,10.8,10.81,10.75,10.8,94300.0,9.3963,9.405,9.3528,9.3963,94300.0
2008-12-30 11:30:00,10.81,10.83,10.8,10.81,65200.0,9.405,9.4224,9.3963,9.405,65200.0
2008-12-30 11:35:00,10.81,10.82,10.8,10.82,99500.0,9.405,9.4137,9.3963,9.4137,99500.0
2008-12-30 11:40:00,10.82,10.85,10.82,10.83,104900.0,9.4137,9.4398,9.4137,9.4224,104900.0
2008-12-30 11:45:00,10.84,10.84,10.77,10.8,60900.0,9.4311,9.4311,9.3702,9.3963,60900.0
2008-12-30 11:50:00,10.8,10.8,10.79,10.8,16700.0,9.3963,9.3963,9.3876,9.3963,16700.0
2008-12-30 11:55:00,10.8,10.83,10.8,10.83,49500.0,9.3963,9.4224,9.3963,9.4224,49500.0
2008-12-30 12:00:00,10.82,10.87,10.82,10.85,128300.0,9.4137,9.4572,9.4137,9.4398,128300.0
2008-12-30 12:05:00,10.85,10.9,10.85,10.86,49500.0,9.4398,9.4833,9.4398,9.4485,49500.0
2008-12-30 12:10:00,10.85,10.9,10.84,10.9,63500.0,9.4398,9.4833,9.4311,9.4833,63500.0
2008-12-30 12:15:00,10.9,10.92,10.9,10.92,21000.0,9.4833,9.5007,9.4833,9.5007,21000.0
2008-12-30 12:20:00,10.92,10.92,10.82,10.87,72500.0,9.5007,9.5007,9.4137,9.4572,72500.0
2008-12-30 12:25:00,10.88,10.88,10.83,10.86,34300.0,9.4659,9.4659,9.4224,9.4485,34300.0
2008-12-30 12:30:00,10.85,10.86,10.76,10.76,51000.0,9.4398,9.4485,9.3615,9.3615,51000.0
2008-12-30 12:35:00,10.76,10.77,10.75,10.76,40100.0,9.3615,9.3702,9.3528,9.3615,40100.0
2008-12-30 12:40:00,10.76,10.84,10.75,10.78,122400.0,9.3615,9.4311,9.3528,9.3789,122400.0
2008-12-30 12:45:00,10.78,10.81,10.74,10.76,82300.0,9.3789,9.405,9.3441,9.3615,82300.0
2008-12-30 12:50:00,10.75,10.77,10.7,10.76,64900.0,9.3528,9.3702,9.3093,9.3615,64900.0
2008-12-30 12:55:00,10.77,10.77,10.69,10.71,39000.0,9.3702,9.3702,9.3006,9.318,39000.0
2008-12-30 13:00:00,10.71,10.77,10.69,10.72,57000.0,9.318,9.3702,9.3006,9.3267,57000.0
2008-12-30 13:05:00,10.71,10.71,10.68,10.7,45000.0,9.318,9.318,9.2919,9.3093,45000.0
2008-12-30 13:10:00,10.7,10.71,10.69,10.71,29100.0,9.3093,9.318,9.3006,9.318,29100.0
2008-12-30 13:15:00,10.71,10.71,10.67,10.67,11800.0,9.318,9.318,9.2832,9.2832,11800.0
2008-12-30 13:20:00,10.68,10.72,10.67,10.72,42200.0,9.2919,9.3267,9.2832,9.3267,42200.0
2008-12-30 13:25:00,10.72,10.78,10.72,10.77,29100.0,9.3267,9.3789,9.3267,9.3702,29100.0
2008-12-30 13:30:00,10.77,10.78,10.75,10.76,13800.0,9.3702,9.3789,9.3528,9.3615,13800.0
2008-12-30 13:35:00,10.75,10.77,10.73,10.77,38800.0,9.3528,9.3702,9.3354,9.3702,38800.0
2008-12-30 13:40:00,10.77,10.81,10.76,10.8,117400.0,9.3702,9.405,9.3615,9.3963,117400.0
2008-12-30 13:45:00,10.8,10.81,10.79,10.8,46900.0,9.3963,9.405,9.3876,9.3963,46900.0
2008-12-30 13:50:00,10.8,10.81,10.77,10.78,61000.0,9.3963,9.405,9.3702,9.3789,61000.0
2008-12-30 13:55:00,10.79,10.85,10.78,10.84,62300.0,9.3876,9.4398,9.3789,9.4311,62300.0
2008-12-30 14:00:00,10.84,10.84,10.79,10.83,59200.0,9.4311,9.4311,9.3876,9.4224,59200.0
2008-12-30 14:05:00,10.83,10.85,10.82,10.85,57900.0,9.4224,9.4398,9.4137,9.4398,57900.0
2008-12-30 14:10:00,10.84,10.84,10.79,10.8,39000.0,9.4311,9.4311,9.3876,9.3963,39000.0
2008-12-30 14:15:00,10.8,10.83,10.79,10.82,64600.0,9.3963,9.4224,9.3876,9.4137,64600.0
2008-12-30 14:20:00,10.82,10.84,10.8,10.84,33600.0,9.4137,9.4311,9.3963,9.4311,33600.0
2008-12-30 14:25:00,10.84,10.86,10.83,10.84,50000.0,9.4311,9.4485,9.4224,9.4311,50000.0
2008-12-30 14:30:00,10.83,10.84,10.83,10.83,8400.0,9.4224,9.4311,9.4224,9.4224,8400.0
2008-12-30 14:35:00,10.84,10.85,10.82,10.82,19500.0,9.4311,9.4398,9.4137,9.4137,19500.0
2008-12-30 14:40:00,10.83,10.83,10.8,10.82,68200.0,9.4224,9.4224,9.3963,9.4137,68200.0
2008-12-30 14:45:00,10.82,10.84,10.79,10.79,49600.0,9.4137,9.4311,9.3876,9.3876,49600.0
2008-12-30 14:50:00,10.8,10.81,10.79,10.8,14400.0,9.3963,9.405,9.3876,9.3963,14400.0
2008-12-30 14:55:00,10.81,10.81,10.78,10.78,35500.0,9.405,9.405,9.3789,9.3789,35500.0
2008-12-30 15:00:00,10.79,10.83,10.79,10.83,55500.0,9.3876,9.4224,9.3876,9.4224,55500.0
2008-12-30 15:05:00,10.84,10.84,10.81,10.82,23300.0,9.4311,9.4311,9.405,9.4137,23300.0
2008-12-30 15:10:00,10.81,10.81,10.72,10.72,130700.0,9.405,9.405,9.3267,9.3267,130700.0
2008-12-30 15:15:00,10.72,10.72,10.68,10.69,122100.0,9.3267,9.3267,9.2919,9.3006,122100.0
2008-12-30 15:20:00,10.7,10.71,10.69,10.7,41000.0,9.3093,9.318,9.3006,9.3093,41000.0
2008-12-30 15:25:00,10.7,10.74,10.69,10.74,71800.0,9.3093,9.3441,9.3006,9.3441,71800.0
2008-12-30 15:30:00,10.74,10.78,10.73,10.77,54500.0,9.3441,9.3789,9.3354,9.3702,54500.0
2008-12-30 15:35:00,10.77,10.78,10.73,10.73,52500.0,9.3702,9.3789,9.3354,9.3354,52500.0
2008-12-30 15:40:00,10.73,10.75,10.7,10.75,107600.0,9.3354,9.3528,9.3093,9.3528,107600.0
2008-12-30 15:45:00,10.75,10.76,10.73,10.74,101100.0,9.3528,9.3615,9.3354,9.3441,101100.0
2008-12-30 15:50:00,10.74,10.86,10.74,10.85,104400.0,9.3441,9.4485,9.3441,9.4398,104400.0
2008-12-30 15:55:00,10.85,10.93,10.84,10.89,307900.0,9.4398,9.5094,9.4311,9.4746,307900.0
2008-12-31 09:30:00,10.97,10.97,10.79,10.87,46100.0,9.5442,9.5442,9.3876,9.4572,46100.0
2008-12-31 09:35:00,10.87,11.0,10.82,10.82,53300.0,9.4572,9.5703,9.4137,9.4137,53300.0
2008-12-31 09:40:00,10.82,10.95,10.78,10.92,32400.0,9.4137,9.5268,9.3789,9.5007,32400.0
2008-12-31 09:45:00,10.92,10.93,10.85,10.86,41800.0,9.5007,9.5094,9.4398,9.4485,41800.0
2008-12-31 09:50:00,10.85,10.95,10.85,10.95,33900.0,9.4398,9.5268,9.4398,9.5268,33900.0
2008-12-31 09:55:00,10.95,11.0,10.94,10.98,50000.0,9.5268,9.5703,9.5181,9.5529,50000.0
2008-12-31 10:00:00,10.99,11.01,10.96,10.99,125200.0,9.5616,9.579,9.5355,9.5616,125200.0
2008-12-31 10:05:00,11.0,11.0,10.96,10.96,37100.0,9.5703,9.5703,9.5355,9.5355,37100.0
2008-12-31 10:10:00,10.97,11.0,10.96,11.0,34700.0,9.5442,9.5703,9.5355,9.5703,34700.0
2008-12-31 10:15:00,10.99,11.0,10.99,11.0,64600.0,9.5616,9.5703,9.5616,9.5703,64600.0
2008-12-31 10:20:00,10.99,11.03,10.99,11.02,94800.0,9.5616,9.5964,9.5616,9.5877,94800.0
2008-12-31 10:25:00,11.02,11.05,11.01,11.04,68200.0,9.5877,9.6138,9.579,9.6051,68200.0
2008-12-31 10:30:00,11.04,11.13,11.04,11.12,131900.0,9.6051,9.6834,9.6051,9.6747,131900.0
2008-12-31 10:35:00,11.13,11.25,11.12,11.23,349800.0,9.6834,9.7878,9.6747,9.7704,349800.0
2008-12-31 10:40:00,11.24,11.31,11.23,11.3,174000.0,9.7791,9.84,9.7704,9.8313,174000.0
2008-12-31 10:45:00,11.3,11.33,11.24,11.31,235400.0,9.8313,9.8574,9.7791,9.84,235400.0
2008-12-31 10:50:00,11.31,11.31,11.24,11.28,176400.0,9.84,9.84,9.7791,9.8139,176400.0
2008-12-31 10:55:00,11.28,11.33,11.25,11.32,170100.0,9.8139,9.8574,9.7878,9.8487,170100.0
2008-12-31 11:00:00,11.31,11.4,11.3,11.39,185000.0,9.84,9.9183,9.8313,9.9096,185000.0
2008-12-31 11:05:00,11.39,11.45,11.32,11.37,295100.0,9.9096,9.9618,9.8487,9.8922,295100.0
2008-12-31 11:10:00,11.37,11.37,11.3,11.32,88100.0,9.8922,9.8922,9.8313,9.8487,88100.0
2008-12-31 11:15:00,11.32,11.42,11.28,11.41,146300.0,9.8487,9.9357,9.8139,9.927,146300.0
2008-12-31 11:20:00,11.41,11.44,11.4,11.44,109900.0,9.927,9.9531,9.9183,9.9531,109900.0
2008-12-31 11:25:00,11.43,11.48,11.4,11.47,151500.0,9.9444,9.9879,9.9183,9.9792,151500.0
2008-12-31 11:30:00,11.48,11.49,11.48,11.49,80200.0,9.9879,9.9966,9.9879,9.9966,80200.0
2008-12-31 11:35:00,11.49,11.49,11.45,11.48,128900.0,9.9966,9.9966,9.9618,9.9879,128900.0
2008-12-31 11:40:00,11.49,11.49,11.44,11.46,93500.0,9.9966,9.9966,9.9531,9.9705,93500.0
2008-12-31 11:45:00,11.45,11.46,11.38,11.39,122300.0,9.9618,9.9705,9.9009,9.9096,122300.0
2008-12-31 11:50:00,11.39,11.4,11.38,11.39,55500.0,9.9096,9.9183,9.9009,9.9096,55500.0
2008-12-31 11:55:00,11.39,11.44,11.38,11.44,75400.0,9.9096,9.9531,9.9009,9.9531,75400.0
2008-12-31 12:00:00,11.44,11.49,11.44,11.48,87700.0,9.9531,9.9966,9.9531,9.9879,87700.0
2008-12-31 12:05:00,11.48,11.48,11.44,11.45,89200.0,9.9879,9.9879,9.9531,9.9618,89200.0
2008-12-31 12:10:00,11.44,11.44,11.38,11.39,76900.0,9.9531,9.9531,9.9009,9.9096,76900.0
2008-12-31 12:15:00,11.38,11.4,11.35,11.35,52900.0,9.9009,9.9183,9.8748,9.8748,52900.0
2008-12-31 12:20:00,11.35,11.37,11.34,11.35,92200.0,9.8748,9.8922,9.8661,9.8748,92200.0
2008-12-31 12:25:00,11.35,11.36,11.35,11.36,70300.0,9.8748,9.8835,9.8748,9.8835,70300.0
2008-12-31 12:30:00,11.36,11.45,11.36,11.45,101300.0,9.8835,9.9618,9.8835,9.9618,101300.0
2008-12-31 12:35:00,11.45,11.47,11.43,11.44,81600.0,9.9618,9.9792,9.9444,9.9531,81600.0
2008-12-31 12:40:00,11.43,11.44,11.35,11.35,131900.0,9.9444,9.9531,9.8748,9.8748,131900.0
2008-12-31 12:45:00,11.36,11.44,11.35,11.44,79700.0,9.8835,9.9531,9.8748,9.9531,79700.0
2008-12-31 12:50:00,11.44,11.45,11.43,11.45,65900.0,9.9531,9.9618,9.9444,9.9618,65900.0
2008-12-31 12:55:00,11.45,11.45,11.4,11.4,86100.0,9.9618,9.9618,9.9183,9.9183,86100.0
2008-12-31 13:00:00,11.4,11.4,11.35,11.35,62100.0,9.9183,9.9183,9.8748,9.8748,62100.0
2008-12-31 13:05:00,11.36,11.37,11.31,11.31,132100.0,9.8835,9.8922,9.84,9.84,132100.0
2008-12-31 13:10:00,11.31,11.32,11.24,11.26,134800.0,9.84,9.8487,9.7791,9.7965,134800.0
2008-12-31 13:15:00,11.27,11.32,11.26,11.32,121200.0,9.8052,9.8487,9.7965,9.8487,121200.0
2008-12-31 13:20:00,11.33,11.33,11.26,11.26,57700.0,9.8574,9.8574,9.7965,9.7965,57700.0
2008-12-31 13:25:00,11.26,11.28,11.25,11.28,55000.0,9.7965,9.8139,9.7878,9.8139,55000.0
2008-12-31 13:30:00,11.28,11.36,11.27,11.32,145000.0,9.8139,9.8835,9.8052,9.8487,145000.0
2008-12-31 13:35:00,11.32,11.33,11.29,11.29,127100.0,9.8487,9.8574,9.8226,9.8226,127100.0
2008-12-31 13:40:00,11.29,11.3,11.26,11.28,96300.0,9.8226,9.8313,9.7965,9.8139,96300.0
2008-12-31 13:45:00,11.28,11.29,11.25,11.26,105500.0,9.8139,9.8226,9.7878,9.7965,105500.0
2008-12-31 13:50:00,11.25,11.25,11.23,11.25,26000.0,9.7878,9.7878,9.7704,9.7878,26000.0
2008-12-31 13:55:00,11.24,11.28,11.15,11.15,191200.0,9.7791,9.8139,9.7008,9.7008,191200.0
2008-12-31 14:00:00,11.16,11.26,11.15,11.15,181000.0,9.7095,9.7965,9.7008,9.7008,181000.0
2008-12-31 14:05:00,11.15,11.17,11.06,11.1,118600.0,9.7008,9.7182,9.6225,9.6573,118600.0
2008-12-31 14:10:00,11.1,11.19,11.09,11.19,78100.0,9.6573,9.7356,9.6486,9.7356,78100.0
2008-12-31 14:15:00,11.19,11.25,11.18,11.24,135500.0,9.7356,9.7878,9.7269,9.7791,135500.0
2008-12-31 14:20:00,11.24,11.29,11.23,11.29,76200.0,9.7791,9.8226,9.7704,9.8226,76200.0
2008-12-31 14:25:00,11.29,11.29,11.25,11.26,84400.0,9.8226,9.8226,9.7878,9.7965,84400.0
2008-12-31 14:30:00,11.26,11.29,11.26,11.28,67700.0,9.7965,9.8226,9.7965,9.8139,67700.0
2008-12-31 14:35:00,11.29,11.29,11.26,11.26,113600.0,9.8226,9.8226,9.7965,9.7965,113600.0
2008-12-31 14:40:00,11.27,11.28,11.25,11.26,108600.0,9.8052,9.8139,9.7878,9.7965,108600.0
2008-12-31 14:45:00,11.26,11.28,11.23,11.24,83000.0,9.7965,9.8139,9.7704,9.7791,83000.0
2008-12-31 14:50:00,11.25,11.27,11.23,11.27,98600.0,9.7878,9.8052,9.7704,9.8052,98600.0
2008-12-31 14:55:00,11.27,11.3,11.26,11.29,117800.0,9.8052,9.8313,9.7965,9.8226,117800.0
2008-12-31 15:00:00,11.29,11.31,11.28,11.28,141500.0,9.8226,9.84,9.8139,9.8139,141500.0
2008-12-31 15:05:00,11.29,11.29,11.26,11.28,74500.0,9.8226,9.8226,9.7965,9.8139,74500.0
2008-12-31 15:10:00,11.28,11.3,11.27,11.29,114100.0,9.8139,9.8313,9.8052,9.8226,114100.0
2008-12-31 15:15:00,11.29,11.3,11.23,11.25,85000.0,9.8226,9.8313,9.7704,9.7878,85000.0
2008-12-31 15:20:00,11.25,11.28,11.25,11.28,30600.0,9.7878,9.8139,9.7878,9.8139,30600.0
2008-12-31 15:25:00,11.28,11.29,11.25,11.28,88000.0,9.8139,9.8226,9.7878,9.8139,88000.0
2008-12-31 15:30:00,11.29,11.39,11.28,11.38,165500.0,9.8226,9.9096,9.8139,9.9009,165500.0
2008-12-31 15:35:00,11.39,11.44,11.35,11.4,292000.0,9.9096,9.9531,9.8748,9.9183,292000.0
2008-12-31 15:40:00,11.41,11.48,11.4,11.48,312200.0,9.927,9.9879,9.9183,9.9879,312200.0
2008-12-31 15:45:00,11.47,11.49,11.43,11.44,358200.0,9.9792,9.9966,9.9444,9.9531,358200.0
2008-12-31 15:50:00,11.44,11.5,11.42,11.5,269200.0,9.9531,10.0053,9.9357,10.0053,269200.0
2008-12-31 15:55:00,11.5,11.5,11.44,11.46,382400.0,10.0053,10.0053,9.9531,9.9705,382400.0
2009-01-02 09:30:00,11.31,11.5,11.3,11.43,117300.0,9.84,10.0053,9.8313,9.9444,117300.0
2009-01-02 09:35:00,11.44,11.5,11.43,11.43,110900.0,9.9531,10.0053,9.9444,9.9444,110900.0
2009-01-02 09:40:00,11.44,11.52,11.44,11.5,134300.0,9.9531,10.0227,9.9531,10.0053,134300.0
2009-01-02 09:45:00,11.5,11.55,11.49,11.51,148700.0,10.0053,10.0488,9.9966,10.014,148700.0
2009-01-02 09:50:00,11.51,11.54,11.37,11.5,92000.0,10.014,10.0401,9.8922,10.0053,92000.0
2009-01-02 09:55:00,11.5,11.58,11.49,11.52,107700.0,10.0053,10.0749,9.9966,10.0227,107700.0
2009-01-02 10:00:00,11.53,11.59,11.45,11.59,155700.0,10.0314,10.0836,9.9618,10.0836,155700.0
2009-01-02 10:05:00,11.59,11.62,11.56,11.61,87000.0,10.0836,10.1097,10.0575,10.101,87000.0
2009-01-02 10:10:00,11.6,11.75,11.6,11.75,151200.0,10.0923,10.2228,10.0923,10.2228,151200.0
2009-01-02 10:15:00,11.75,11.8,11.74,11.78,134300.0,10.2228,10.2663,10.2141,10.2489,134300.0
2009-01-02 10:20:00,11.78,11.79,11.71,11.71,62100.0,10.2489,10.2576,10.188,10.188,62100.0
2009-01-02 10:25:00,11.71,11.75,11.67,11.73,109300.0,10.188,10.2228,10.1532,10.2054,109300.0
2009-01-02 10:30:00,11.74,11.85,11.73,11.85,92800.0,10.2141,10.3098,10.2054,10.3098,92800.0
2009-01-02 10:35:00,11.84,11.9,11.84,11.89,141000.0,10.3011,10.3533,10.3011,10.3446,141000.0
2009-01-02 10:40:00,11.9,11.95,11.89,11.94,180000.0,10.3533,10.3968,10.3446,10.3881,180000.0
2009-01-02 10:45:00,11.93,12.0,11.92,11.99,366100.0,10.3794,10.4403,10.3707,10.4316,366100.0
2009-01-02 10:50:00,11.99,12.03,11.97,11.99,384500.0,10.4316,10.4664,10.4142,10.4316,384500.0
2009-01-02 10:55:00,12.0,12.14,12.0,12.13,274200.0,10.4403,10.5621,10.4403,10.5534,274200.0
2009-01-02 11:00:00,12.13,12.26,12.13,12.23,295200.0,10.5534,10.6665,10.5534,10.6404,295200.0
2009-01-02 11:05:00,12.23,12.49,12.23,12.49,370000.0,10.6404,10.8666,10.6404,10.8666,370000.0
2009-01-02 11:10:00,12.49,12.49,12.36,12.43,279200.0,10.8666,10.8666,10.7535,10.8144,279200.0
2009-01-02 11:15:00,12.42,12.43,12.23,12.28,202400.0,10.8057,10.8144,10.6404,10.6839,202400.0
2009-01-02 11:20:00,12.28,12.39,12.28,12.37,129800.0,10.6839,10.7796,10.6839,10.7622,129800.0
2009-01-02 11:25:00,12.37,12.44,12.36,12.43,146800.0,10.7622,10.8231,10.7535,10.8144,146800.0
2009-01-02 11:30:00,12.44,12.56,12.42,12.54,566000.0,10.8231,10.9275,10.8057,10.9101,566000.0
2009-01-02 11:35:00,12.55,12.56,12.4,12.47,247400.0,10.9188,10.9275,10.7883,10.8492,247400.0
2009-01-02 11:40:00,12.47,12.47,12.27,12.27,168000.0,10.8492,10.8492,10.6752,10.6752,168000.0
2009-01-02 11:45:00,12.28,12.36,12.2,12.21,259900.0,10.6839,10.7535,10.6143,10.623,259900.0
2009-01-02 11:50:00,12.21,12.22,12.12,12.14,427100.0,10.623,10.6317,10.5447,10.5621,427100.0
2009-01-02 11:55:00,12.16,12.22,12.06,12.06,223200.0,10.5795,10.6317,10.4925,10.4925,223200.0
2009-01-02 12:00:00,12.06,12.19,12.05,12.09,166000.0,10.4925,10.6056,10.4838,10.5186,166000.0
2009-01-02 12:05:00,12.09,12.21,12.08,12.2,143000.0,10.5186,10.623,10.5099,10.6143,143000.0
2009-01-02 12:10:00,12.2,12.23,12.16,12.16,93900.0,10.6143,10.6404,10.5795,10.5795,93900.0
2009-01-02 12:15:00,12.16,12.18,12.03,12.13,216700.0,10.5795,10.5969,10.4664,10.5534,216700.0
2009-01-02 12:20:00,12.13,12.17,12.04,12.04,276400.0,10.5534,10.5882,10.4751,10.4751,276400.0
2009-01-02 12:25:00,12.05,12.05,11.95,11.95,350300.0,10.4838,10.4838,10.3968,10.3968,350300.0
2009-01-02 12:30:00,11.95,12.02,11.93,12.01,106800.0,10.3968,10.4577,10.3794,10.449,106800.0
2009-01-02 12:35:00,12.02,12.09,12.01,12.05,67200.0,10.4577,10.5186,10.449,10.4838,67200.0
2009-01-02 12:40:00,12.05,12.08,12.0,12.0,65700.0,10.4838,10.5099,10.4403,10.4403,65700.0
2009-01-02 12:45:00,12.01,12.05,12.0,12.01,150100.0,10.449,10.4838,10.4403,10.449,150100.0
2009-01-02 12:50:00,12.01,12.02,12.0,12.0,27200.0,10.449,10.4577,10.4403,10.4403,27200.0
2009-01-02 12:55:00,12.0,12.06,12.0,12.05,52700.0,10.4403,10.4925,10.4403,10.4838,52700.0
2009-01-02 13:00:00,12.05,12.05,12.04,12.05,21200.0,10.4838,10.4838,10.4751,10.4838,21200.0
2009-01-02 13:05:00,12.05,12.08,12.04,12.07,54400.0,10.4838,10.5099,10.4751,10.5012,54400.0
2009-01-02 13:10:00,12.07,12.17,12.06,12.15,134100.0,10.5012,10.5882,10.4925,10.5708,134100.0
2009-01-02 13:15:00,12.14,12.14,12.07,12.12,72500.0,10.5621,10.5621,10.5012,10.5447,72500.0
2009-01-02 13:20:00,12.11,12.12,12.1,12.11,45600.0,10.536,10.5447,10.5273,10.536,45600.0
2009-01-02 13:25:00,12.11,12.14,12.08,12.09,48800.0,10.536,10.5621,10.5099,10.5186,48800.0
2009-01-02 13:30:00,12.09,12.09,12.03,12.08,48700.0,10.5186,10.5186,10.4664,10.5099,48700.0
2009-01-02 13:35:00,12.09,12.16,12.08,12.15,36100.0,10.5186,10.5795,10.5099,10.5708,36100.0
2009-01-02 13:40:00,12.15,12.19,12.15,12.18,59100.0,10.5708,10.6056,10.5708,10.5969,59100.0
2009-01-02 13:45:00,12.17,12.19,12.16,12.16,93100.0,10.5882,10.6056,10.5795,10.5795,93100.0
2009-01-02 13:50:00,12.17,12.17,12.12,12.14,38100.0,10.5882,10.5882,10.5447,10.5621,38100.0
2009-01-02 13:55:00,12.15,12.19,12.12,12.18,67100.0,10.5708,10.6056,10.5447,10.5969,67100.0
2009-01-02 14:00:00,12.18,12.19,12.15,12.17,32000.0,10.5969,10.6056,10.5708,10.5882,32000.0
2009-01-02 14:05:00,12.16,12.2,12.16,12.19,73400.0,10.5795,10.6143,10.5795,10.6056,73400.0
2009-01-02 14:10:00,12.18,12.24,12.17,12.23,78200.0,10.5969,10.6491,10.5882,10.6404,78200.0
2009-01-02 14:15:00,12.22,12.26,12.22,12.26,71800.0,10.6317,10.6665,10.6317,10.6665,71800.0
2009-01-02 14:20:00,12.26,12.34,12.26,12.3,204500.0,10.6665,10.7361,10.6665,10.7013,204500.0
2009-01-02 14:25:00,12.3,12.3,12.22,12.28,62300.0,10.7013,10.7013,10.6317,10.6839,62300.0
2009-01-02 14:30:00,12.28,12.3,12.23,12.23,362100.0,10.6839,10.7013,10.6404,10.6404,362100.0
2009-01-02 14:35:00,12.24,12.24,12.2,12.23,58900.0,10.6491,10.6491,10.6143,10.6404,58900.0
2009-01-02 14:40:00,12.23,12.27,12.22,12.24,49500.0,10.6404,10.6752,10.6317,10.6491,49500.0
2009-01-02 14:45:00,12.23,12.28,12.23,12.24,71400.0,10.6404,10.6839,10.6404,10.6491,71400.0
2009-01-02 14:50:00,12.25,12.29,12.24,12.28,45900.0,10.6578,10.6926,10.6491,10.6839,45900.0
2009-01-02 14:55:00,12.28,12.28,12.21,12.23,78900.0,10.6839,10.6839,10.623,10.6404,78900.0
2009-01-02 15:00:00,12.24,12.28,12.23,12.26,78900.0,10.6491,10.6839,10.6404,10.6665,78900.0
2009-01-02 15:05:00,12.25,12.26,12.23,12.26,51600.0,10.6578,10.6665,10.6404,10.6665,51600.0
2009-01-02 15:10:00,12.26,12.31,12.25,12.29,116600.0,10.6665,10.71,10.6578,10.6926,116600.0
2009-01-02 15:15:00,12.29,12.31,12.29,12.3,49700.0,10.6926,10.71,10.6926,10.7013,49700.0
2009-01-02 15:20:00,12.3,12.31,12.21,12.23,99600.0,10.7013,10.71,10.623,10.6404,99600.0
2009-01-02 15:25:00,12.22,12.25,12.21,12.22,106300.0,10.6317,10.6578,10.623,10.6317,106300.0
2009-01-02 15:30:00,12.22,12.24,12.14,12.14,117200.0,10.6317,10.6491,10.5621,10.5621,117200.0
2009-01-02 15:35:00,12.14,12.14,12.03,12.07,166600.0,10.5621,10.5621,10.4664,10.5012,166600.0
2009-01-02 15:40:00,12.08,12.13,12.04,12.12,174400.0,10.5099,10.5534,10.4751,10.5447,174400.0
2009-01-02 15:45:00,12.12,12.15,12.11,12.13,140300.0,10.5447,10.5708,10.536,10.5534,140300.0
2009-01-02 15:50:00,12.13,12.15,12.11,12.13,118600.0,10.5534,10.5708,10.536,10.5534,118600.0
2009-01-02 15:55:00,12.13,12.14,12.05,12.09,210600.0,10.5534,10.5621,10.4838,10.5186,210600.0
2009-01-05 09:30:00,11.85,12.11,11.85,11.93,198700.0,10.3098,10.536,10.3098,10.3794,198700.0
2009-01-05 09:35:00,11.93,11.94,11.67,11.71,249900.0,10.3794,10.3881,10.1532,10.188,249900.0
2009-01-05 09:40:00,11.71,11.92,11.7,11.84,367300.0,10.188,10.3707,10.1793,10.3011,367300.0
2009-01-05 09:45:00,11.84,11.85,11.78,11.81,206100.0,10.3011,10.3098,10.2489,10.275,206100.0
2009-01-05 09:50:00,11.82,11.82,11.7,11.73,151900.0,10.2837,10.2837,10.1793,10.2054,151900.0
2009-01-05 09:55:00,11.73,11.73,11.68,11.71,84000.0,10.2054,10.2054,10.1619,10.188,84000.0
2009-01-05 10:00:00,11.71,11.77,11.68,11.74,104700.0,10.188,10.2402,10.1619,10.2141,104700.0
2009-01-05 10:05:00,11.74,11.79,11.7,11.79,107500.0,10.2141,10.2576,10.1793,10.2576,107500.0
2009-01-05 10:10:00,11.79,11.79,11.72,11.78,187500.0,10.2576,10.2576,10.1967,10.2489,187500.0
2009-01-05 10:15:00,11.77,11.8,11.76,11.76,112000.0,10.2402,10.2663,10.2315,10.2315,112000.0
2009-01-05 10:20:00,11.75,11.77,11.73,11.75,103600.0,10.2228,10.2402,10.2054,10.2228,103600.0
2009-01-05 10:25:00,11.76,11.8,11.73,11.78,102900.0,10.2315,10.2663,10.2054,10.2489,102900.0
2009-01-05 10:30:00,11.78,11.79,11.76,11.78,58700.0,10.2489,10.2576,10.2315,10.2489,58700.0
2009-01-05 10:35:00,11.77,11.84,11.77,11.82,105800.0,10.2402,10.3011,10.2402,10.2837,105800.0
2009-01-05 10:40:00,11.82,11.85,11.8,11.8,202200.0,10.2837,10.3098,10.2663,10.2663,202200.0
2009-01-05 10:45:00,11.81,11.81,11.7,11.7,137400.0,10.275,10.275,10.1793,10.1793,137400.0
2009-01-05 10:50:00,11.7,11.7,11.63,11.66,197900.0,10.1793,10.1793,10.1184,10.1445,197900.0
2009-01-05 10:55:00,11.66,11.67,11.58,11.59,107600.0,10.1445,10.1532,10.0749,10.0836,107600.0
2009-01-05 11:00:00,11.58,11.64,11.58,11.64,111000.0,10.0749,10.1271,10.0749,10.1271,111000.0
2009-01-05 11:05:00,11.64,11.73,11.62,11.73,199700.0,10.1271,10.2054,10.1097,10.2054,199700.0
2009-01-05 11:10:00,11.72,11.76,11.7,11.72,79100.0,10.1967,10.2315,10.1793,10.1967,79100.0
2009-01-05 11:15:00,11.71,11.73,11.7,11.7,93100.0,10.188,10.2054,10.1793,10.1793,93100.0
2009-01-05 11:20:00,11.7,11.74,11.68,11.7,128400.0,10.1793,10.2141,10.1619,10.1793,128400.0
2009-01-05 11:25:00,11.7,11.71,11.7,11.71,16200.0,10.1793,10.188,10.1793,10.188,16200.0
2009-01-05 11:30:00,11.7,11.77,11.7,11.77,86900.0,10.1793,10.2402,10.1793,10.2402,86900.0
2009-01-05 11:35:00,11.77,11.78,11.73,11.75,81200.0,10.2402,10.2489,10.2054,10.2228,81200.0
2009-01-05 11:40:00,11.75,11.76,11.73,11.75,30900.0,10.2228,10.2315,10.2054,10.2228,30900.0
2009-01-05 11:45:00,11.75,11.75,11.73,11.75,54100.0,10.2228,10.2228,10.2054,10.2228,54100.0
2009-01-05 11:50:00,11.75,11.76,11.7,11.7,62000.0,10.2228,10.2315,10.1793,10.1793,62000.0
2009-01-05 11:55:00,11.7,11.71,11.67,11.68,64200.0,10.1793,10.188,10.1532,10.1619,64200.0
2009-01-05 12:00:00,11.68,11.74,11.67,11.74,70800.0,10.1619,10.2141,10.1532,10.2141,70800.0
2009-01-05 12:05:00,11.74,11.76,11.7,11.71,148400.0,10.2141,10.2315,10.1793,10.188,148400.0
2009-01-05 12:10:00,11.71,11.76,11.71,11.76,35200.0,10.188,10.2315,10.188,10.2315,35200.0
2009-01-05 12:15:00,11.76,11.79,11.74,11.74,67000.0,10.2315,10.2576,10.2141,10.2141,67000.0
2009-01-05 12:20:00,11.74,11.79,11.7,11.7,101100.0,10.2141,10.2576,10.1793,10.1793,101100.0
2009-01-05 12:25:00,11.71,11.74,11.7,11.73,55100.0,10.188,10.2141,10.1793,10.2054,55100.0
2009-01-05 12:30:00,11.72,11.75,11.7,11.75,150700.0,10.1967,10.2228,10.1793,10.2228,150700.0
2009-01-05 12:35:00,11.75,11.75,11.7,11.72,20100.0,10.2228,10.2228,10.1793,10.1967,20100.0
2009-01-05 12:40:00,11.73,11.75,11.72,11.75,28100.0,10.2054,10.2228,10.1967,10.2228,28100.0
2009-01-05 12:45:00,11.74,11.78,11.74,11.76,58700.0,10.2141,10.2489,10.2141,10.2315,58700.0
2009-01-05 12:50:00,11.75,11.75,11.71,11.73,53700.0,10.2228,10.2228,10.188,10.2054,53700.0
2009-01-05 12:55:00,11.73,11.73,11.71,11.73,54200.0,10.2054,10.2054,10.188,10.2054,54200.0
2009-01-05 13:00:00,11.72,11.77,11.72,11.77,28800.0,10.1967,10.2402,10.1967,10.2402,28800.0
2009-01-05 13:05:00,11.77,11.78,11.76,11.77,50400.0,10.2402,10.2489,10.2315,10.2402,50400.0
2009-01-05 13:10:00,11.77,11.78,11.77,11.78,19900.0,10.2402,10.2489,10.2402,10.2489,19900.0
2009-01-05 13:15:00,11.78,11.82,11.78,11.81,66700.0,10.2489,10.2837,10.2489,10.275,66700.0
2009-01-05 13:20:00,11.81,11.84,11.79,11.82,64800.0,10.275,10.3011,10.2576,10.2837,64800.0
2009-01-05 13:25:00,11.82,11.84,11.8,11.81,54100.0,10.2837,10.3011,10.2663,10.275,54100.0
2009-01-05 13:30:00,11.82,11.85,11.81,11.83,15800.0,10.2837,10.3098,10.275,10.2924,15800.0
2009-01-05 13:35:00,11.84,11.84,11.8,11.8,39400.0,10.3011,10.3011,10.2663,10.2663,39400.0
2009-01-05 13:40:00,11.81,11.83,11.8,11.83,21300.0,10.275,10.2924,10.2663,10.2924,21300.0
2009-01-05 13:45:00,11.83,11.85,11.82,11.83,28300.0,10.2924,10.3098,10.2837,10.2924,28300.0
2009-01-05 13:50:00,11.83,11.88,11.82,11.87,31900.0,10.2924,10.3359,10.2837,10.3272,31900.0
2009-01-05 13:55:00,11.87,11.93,11.86,11.92,52700.0,10.3272,10.3794,10.3185,10.3707,52700.0
2009-01-05 14:00:00,11.92,11.93,11.88,11.92,50100.0,10.3707,10.3794,10.3359,10.3707,50100.0
2009-01-05 14:05:00,11.92,12.0,11.92,11.99,165900.0,10.3707,10.4403,10.3707,10.4316,165900.0
2009-01-05 14:10:00,11.98,12.04,11.94,11.94,218800.0,10.4229,10.4751,10.3881,10.3881,218800.0
2009-01-05 14:15:00,11.94,11.96,11.92,11.95,81300.0,10.3881,10.4055,10.3707,10.3968,81300.0
2009-01-05 14:20:00,11.95,11.96,11.85,11.88,86200.0,10.3968,10.4055,10.3098,10.3359,86200.0
2009-01-05 14:25:00,11.88,11.89,11.81,11.81,76000.0,10.3359,10.3446,10.275,10.275,76000.0
2009-01-05 14:30:00,11.82,11.84,11.81,11.84,40900.0,10.2837,10.3011,10.275,10.3011,40900.0
2009-01-05 14:35:00,11.84,11.87,11.81,11.85,39900.0,10.3011,10.3272,10.275,10.3098,39900.0
2009-01-05 14:40:00,11.85,11.89,11.81,11.81,57400.0,10.3098,10.3446,10.275,10.275,57400.0
2009-01-05 14:45:00,11.81,11.82,11.71,11.81,116200.0,10.275,10.2837,10.188,10.275,116200.0
2009-01-05 14:50:00,11.8,11.82,11.71,11.75,62000.0,10.2663,10.2837,10.188,10.2228,62000.0
2009-01-05 14:55:00,11.75,11.83,11.73,11.79,86600.0,10.2228,10.2924,10.2054,10.2576,86600.0
2009-01-05 15:00:00,11.78,11.8,11.77,11.77,45900.0,10.2489,10.2663,10.2402,10.2402,45900.0
2009-01-05 15:05:00,11.78,11.84,11.77,11.79,69100.0,10.2489,10.3011,10.2402,10.2576,69100.0
2009-01-05 15:10:00,11.79,11.83,11.78,11.81,44400.0,10.2576,10.2924,10.2489,10.275,44400.0
2009-01-05 15:15:00,11.82,11.89,11.81,11.87,88200.0,10.2837,10.3446,10.275,10.3272,88200.0
2009-01-05 15:20:00,11.86,11.9,11.86,11.89,72100.0,10.3185,10.3533,10.3185,10.3446,72100.0
2009-01-05 15:25:00,11.9,11.94,11.87,11.9,95100.0,10.3533,10.3881,10.3272,10.3533,95100.0
2009-01-05 15:30:00,11.89,11.92,11.86,11.92,80800.0,10.3446,10.3707,10.3185,10.3707,80800.0
2009-01-05 15:35:00,11.91,11.93,11.85,11.88,81300.0,10.362,10.3794,10.3098,10.3359,81300.0
2009-01-05 15:40:00,11.88,11.93,11.88,11.91,103800.0,10.3359,10.3794,10.3359,10.362,103800.0
2009-01-05 15:45:00,11.91,11.93,11.88,11.89,57400.0,10.362,10.3794,10.3359,10.3446,57400.0
2009-01-05 15:50:00,11.88,11.95,11.88,11.9,123700.0,10.3359,10.3968,10.3359,10.3533,123700.0
2009-01-05 15:55:00,11.91,11.93,11.9,11.93,120600.0,10.362,10.3794,10.3533,10.3794,120600.0
2009-01-06 09:30:00,11.79,12.14,11.79,12.12,193300.0,10.2576,10.5621,10.2576,10.5447,193300.0
2009-01-06 09:35:00,12.12,12.22,12.02,12.21,151200.0,10.5447,10.6317,10.4577,10.623,151200.0
2009-01-06 09:40:00,12.21,12.21,12.01,12.09,163400.0,10.623,10.623,10.449,10.5186,163400.0
2009-01-06 09:45:00,12.09,12.12,12.05,12.11,71100.0,10.5186,10.5447,10.4838,10.536,71100.0
2009-01-06 09:50:00,12.12,12.12,12.06,12.07,117700.0,10.5447,10.5447,10.4925,10.5012,117700.0
2009-01-06 09:55:00,12.07,12.07,11.97,11.98,86300.0,10.5012,10.5012,10.4142,10.4229,86300.0
2009-01-06 10:00:00,11.98,12.05,11.96,11.98,105900.0,10.4229,10.4838,10.4055,10.4229,105900.0
2009-01-06 10:05:00,11.97,11.98,11.83,11.88,111800.0,10.4142,10.4229,10.2924,10.3359,111800.0
2009-01-06 10:10:00,11.87,12.0,11.85,11.95,154200.0,10.3272,10.4403,10.3098,10.3968,154200.0
2009-01-06 10:15:00,11.95,11.95,11.86,11.86,70300.0,10.3968,10.3968,10.3185,10.3185,70300.0
2009-01-06 10:20:00,11.86,11.96,11.85,11.91,49900.0,10.3185,10.4055,10.3098,10.362,49900.0
2009-01-06 10:25:00,11.92,11.92,11.83,11.86,69100.0,10.3707,10.3707,10.2924,10.3185,69100.0
2009-01-06 10:30:00,11.86,12.07,11.86,12.05,125200.0,10.3185,10.5012,10.3185,10.4838,125200.0
2009-01-06 10:35:00,12.04,12.07,12.02,12.02,73200.0,10.4751,10.5012,10.4577,10.4577,73200.0
2009-01-06 10:40:00,12.03,12.06,12.03,12.04,60200.0,10.4664,10.4925,10.4664,10.4751,60200.0
2009-01-06 10:45:00,12.04,12.05,12.03,12.04,61800.0,10.4751,10.4838,10.4664,10.4751,61800.0
2009-01-06 10:50:00,12.04,12.04,11.99,12.01,88100.0,10.4751,10.4751,10.4316,10.449,88100.0
2009-01-06 10:55:00,11.99,12.01,11.95,11.97,42800.0,10.4316,10.449,10.3968,10.4142,42800.0
2009-01-06 11:00:00,11.97,12.01,11.95,11.96,33100.0,10.4142,10.449,10.3968,10.4055,33100.0
2009-01-06 11:05:00,11.96,11.97,11.95,11.97,47800.0,10.4055,10.4142,10.3968,10.4142,47800.0
2009-01-06 11:10:00,11.97,12.01,11.94,12.01,111900.0,10.4142,10.449,10.3881,10.449,111900.0
2009-01-06 11:15:00,12.0,12.15,12.0,12.15,330200.0,10.4403,10.5708,10.4403,10.5708,330200.0
2009-01-06 11:20:00,12.15,12.15,12.07,12.09,58800.0,10.5708,10.5708,10.5012,10.5186,58800.0
2009-01-06 11:25:00,12.08,12.09,12.05,12.08,25900.0,10.5099,10.5186,10.4838,10.5099,25900.0
2009-01-06 11:30:00,12.08,12.1,12.08,12.09,49400.0,10.5099,10.5273,10.5099,10.5186,49400.0
2009-01-06 11:35:00,12.08,12.14,12.05,12.13,108000.0,10.5099,10.5621,10.4838,10.5534,108000.0
2009-01-06 11:40:00,12.12,12.14,12.1,12.1,53800.0,10.5447,10.5621,10.5273,10.5273,53800.0
2009-01-06 11:45:00,12.1,12.18,12.1,12.18,92800.0,10.5273,10.5969,10.5273,10.5969,92800.0
2009-01-06 11:50:00,12.18,12.19,12.15,12.16,69000.0,10.5969,10.6056,10.5708,10.5795,69000.0
2009-01-06 11:55:00,12.16,12.19,12.12,12.19,84000.0,10.5795,10.6056,10.5447,10.6056,84000.0
2009-01-06 12:00:00,12.18,12.19,12.13,12.14,33300.0,10.5969,10.6056,10.5534,10.5621,33300.0
2009-01-06 12:05:00,12.13,12.19,12.13,12.18,76200.0,10.5534,10.6056,10.5534,10.5969,76200.0
2009-01-06 12:10:00,12.17,12.18,12.16,12.16,23000.0,10.5882,10.5969,10.5795,10.5795,23000.0
2009-01-06 12:15:00,12.17,12.19,12.16,12.18,34800.0,10.5882,10.6056,10.5795,10.5969,34800.0
2009-01-06 12:20:00,12.18,12.18,12.17,12.17,33200.0,10.5969,10.5969,10.5882,10.5882,33200.0
2009-01-06 12:25:00,12.18,12.18,12.15,12.16,53300.0,10.5969,10.5969,10.5708,10.5795,53300.0
2009-01-06 12:30:00,12.16,12.18,12.15,12.18,43600.0,10.5795,10.5969,10.5708,10.5969,43600.0
2009-01-06 12:35:00,12.18,12.24,12.18,12.19,271300.0,10.5969,10.6491,10.5969,10.6056,271300.0
2009-01-06 12:40:00,12.19,12.21,12.18,12.19,57000.0,10.6056,10.623,10.5969,10.6056,57000.0
2009-01-06 12:45:00,12.2,12.23,12.18,12.23,84800.0,10.6143,10.6404,10.5969,10.6404,84800.0
2009-01-06 12:50:00,12.22,12.26,12.22,12.22,181900.0,10.6317,10.6665,10.6317,10.6317,181900.0
2009-01-06 12:55:00,12.23,12.25,12.22,12.25,72200.0,10.6404,10.6578,10.6317,10.6578,72200.0
2009-01-06 13:00:00,12.25,12.26,12.24,12.25,95000.0,10.6578,10.6665,10.6491,10.6578,95000.0
2009-01-06 13:05:00,12.25,12.25,12.21,12.25,54700.0,10.6578,10.6578,10.623,10.6578,54700.0
2009-01-06 13:10:00,12.25,12.25,12.16,12.21,115600.0,10.6578,10.6578,10.5795,10.623,115600.0
2009-01-06 13:15:00,12.2,12.21,12.17,12.18,69500.0,10.6143,10.623,10.5882,10.5969,69500.0
2009-01-06 13:20:00,12.17,12.21,12.14,12.2,92800.0,10.5882,10.623,10.5621,10.6143,92800.0
2009-01-06 13:25:00,12.21,12.22,12.17,12.21,74500.0,10.623,10.6317,10.5882,10.623,74500.0
2009-01-06 13:30:00,12.21,12.22,12.19,12.21,46300.0,10.623,10.6317,10.6056,10.623,46300.0
2009-01-06 13:35:00,12.21,12.26,12.2,12.25,123600.0,10.623,10.6665,10.6143,10.6578,123600.0
2009-01-06 13:40:00,12.25,12.3,12.25,12.3,95600.0,10.6578,10.7013,10.6578,10.7013,95600.0
2009-01-06 13:45:00,12.29,12.42,12.29,12.38,273200.0,10.6926,10.8057,10.6926,10.7709,273200.0
2009-01-06 13:50:00,12.38,12.39,12.31,12.32,89500.0,10.7709,10.7796,10.71,10.7187,89500.0
2009-01-06 13:55:00,12.32,12.33,12.3,12.31,41300.0,10.7187,10.7274,10.7013,10.71,41300.0
2009-01-06 14:00:00,12.31,12.44,12.31,12.44,214800.0,10.71,10.8231,10.71,10.8231,214800.0
2009-01-06 14:05:00,12.43,12.5,12.4,12.49,162900.0,10.8144,10.8753,10.7883,10.8666,162900.0
2009-01-06 14:10:00,12.49,12.55,12.46,12.53,279100.0,10.8666,10.9188,10.8405,10.9014,279100.0
2009-01-06 14:15:00,12.53,12.65,12.53,12.6,300800.0,10.9014,11.0058,10.9014,10.9623,300800.0
2009-01-06 14:20:00,12.6,12.65,12.56,12.64,207800.0,10.9623,11.0058,10.9275,10.9971,207800.0
2009-01-06 14:25:00,12.64,12.65,12.58,12.61,133400.0,10.9971,11.0058,10.9449,10.971,133400.0
2009-01-06 14:30:00,12.61,12.62,12.54,12.58,163900.0,10.971,10.9797,10.9101,10.9449,163900.0
2009-01-06 14:35:00,12.57,12.62,12.55,12.58,209800.0,10.9362,10.9797,10.9188,10.9449,209800.0
2009-01-06 14:40:00,12.59,12.59,12.51,12.53,172800.0,10.9536,10.9536,10.884,10.9014,172800.0
2009-01-06 14:45:00,12.52,12.53,12.38,12.41,246500.0,10.8927,10.9014,10.7709,10.797,246500.0
2009-01-06 14:50:00,12.41,12.44,12.36,12.37,155800.0,10.797,10.8231,10.7535,10.7622,155800.0
2009-01-06 14:55:00,12.37,12.45,12.36,12.44,168800.0,10.7622,10.8318,10.7535,10.8231,168800.0
2009-01-06 15:00:00,12.44,12.45,12.35,12.35,207800.0,10.8231,10.8318,10.7448,10.7448,207800.0
2009-01-06 15:05:00,12.35,12.37,12.29,12.36,140400.0,10.7448,10.7622,10.6926,10.7535,140400.0
2009-01-06 15:10:00,12.37,12.45,12.32,12.42,111500.0,10.7622,10.8318,10.7187,10.8057,111500.0
2009-01-06 15:15:00,12.43,12.45,12.41,12.42,163900.0,10.8144,10.8318,10.797,10.8057,163900.0
2009-01-06 15:20:00,12.41,12.44,12.32,12.35,189100.0,10.797,10.8231,10.7187,10.7448,189100.0
2009-01-06 15:25:00,12.34,12.4,12.33,12.39,137700.0,10.7361,10.7883,10.7274,10.7796,137700.0
2009-01-06 15:30:00,12.39,12.45,12.38,12.39,263400.0,10.7796,10.8318,10.7709,10.7796,263400.0
2009-01-06 15:35:00,12.38,12.41,12.36,12.38,197100.0,10.7709,10.797,10.7535,10.7709,197100.0
2009-01-06 15:40:00,12.39,12.45,12.39,12.45,209900.0,10.7796,10.8318,10.7796,10.8318,209900.0
2009-01-06 15:45:00,12.45,12.45,12.38,12.4,283400.0,10.8318,10.8318,10.7709,10.7883,283400.0
2009-01-06 15:50:00,12.39,12.41,12.31,12.33,243600.0,10.7796,10.797,10.71,10.7274,243600.0
2009-01-06 15:55:00,12.34,12.43,12.31,12.35,480700.0,10.7361,10.8144,10.71,10.7448,480700.0
2009-01-07 09:30:00,12.13,12.13,11.92,12.0,253200.0,10.5534,10.5534,10.3707,10.4403,253200.0
2009-01-07 09:35:00,12.0,12.02,11.94,12.0,518400.0,10.4403,10.4577,10.3881,10.4403,518400.0
2009-01-07 09:40:00,12.0,12.32,11.98,12.27,336300.0,10.4403,10.7187,10.4229,10.6752,336300.0
2009-01-07 09:45:00,12.27,12.29,12.09,12.24,417400.0,10.6752,10.6926,10.5186,10.6491,417400.0
2009-01-07 09:50:00,12.24,12.34,12.24,12.29,165400.0,10.6491,10.7361,10.6491,10.6926,165400.0
2009-01-07 09:55:00,12.28,12.42,12.25,12.4,323800.0,10.6839,10.8057,10.6578,10.7883,323800.0
2009-01-07 10:00:00,12.4,12.42,12.25,12.25,204400.0,10.7883,10.8057,10.6578,10.6578,204400.0
2009-01-07 10:05:00,12.25,12.29,12.18,12.29,210200.0,10.6578,10.6926,10.5969,10.6926,210200.0
2009-01-07 10:10:00,12.29,12.35,12.12,12.13,253400.0,10.6926,10.7448,10.5447,10.5534,253400.0
2009-01-07 10:15:00,12.12,12.14,11.93,11.99,334600.0,10.5447,10.5621,10.3794,10.4316,334600.0
2009-01-07 10:20:00,11.98,12.14,11.97,12.13,310000.0,10.4229,10.5621,10.4142,10.5534,310000.0
2009-01-07 10:25:00,12.12,12.16,12.1,12.12,157400.0,10.5447,10.5795,10.5273,10.5447,157400.0
2009-01-07 10:30:00,12.12,12.2,12.11,12.2,269800.0,10.5447,10.6143,10.536,10.6143,269800.0
2009-01-07 10:35:00,12.19,12.3,12.17,12.25,259900.0,10.6056,10.7013,10.5882,10.6578,259900.0
2009-01-07 10:40:00,12.26,12.35,12.15,12.16,245000.0,10.6665,10.7448,10.5708,10.5795,245000.0
2009-01-07 10:45:00,12.16,12.2,12.13,12.13,80500.0,10.5795,10.6143,10.5534,10.5534,80500.0
2009-01-07 10:50:00,12.13,12.13,11.99,12.0,235400.0,10.5534,10.5534,10.4316,10.4403,235400.0
2009-01-07 10:55:00,12.01,12.08,12.0,12.04,219300.0,10.449,10.5099,10.4403,10.4751,219300.0
2009-01-07 11:00:00,12.05,12.15,12.03,12.15,168400.0,10.4838,10.5708,10.4664,10.5708,168400.0
2009-01-07 11:05:00,12.14,12.22,12.11,12.22,192900.0,10.5621,10.6317,10.536,10.6317,192900.0
2009-01-07 11:10:00,12.21,12.28,12.17,12.18,231100.0,10.623,10.6839,10.5882,10.5969,231100.0
2009-01-07 11:15:00,12.18,12.21,12.05,12.05,162500.0,10.5969,10.623,10.4838,10.4838,162500.0
2009-01-07 11:20:00,12.06,12.15,12.01,12.06,101600.0,10.4925,10.5708,10.449,10.4925,101600.0
2009-01-07 11:25:00,12.07,12.12,12.01,12.03,85900.0,10.5012,10.5447,10.449,10.4664,85900.0
2009-01-07 11:30:00,12.03,12.04,12.01,12.02,39000.0,10.4664,10.4751,10.449,10.4577,39000.0
2009-01-07 11:35:00,12.02,12.02,11.81,11.85,233000.0,10.4577,10.4577,10.275,10.3098,233000.0
2009-01-07 11:40:00,11.84,11.91,11.76,11.89,195000.0,10.3011,10.362,10.2315,10.3446,195000.0
2009-01-07 11:45:00,11.89,11.91,11.78,11.78,142400.0,10.3446,10.362,10.2489,10.2489,142400.0
2009-01-07 11:50:00,11.78,11.85,11.76,11.83,108600.0,10.2489,10.3098,10.2315,10.2924,108600.0
2009-01-07 11:55:00,11.83,11.91,11.83,11.9,57900.0,10.2924,10.362,10.2924,10.3533,57900.0
2009-01-07 12:00:00,11.9,11.94,11.82,11.85,74600.0,10.3533,10.3881,10.2837,10.3098,74600.0
2009-01-07 12:05:00,11.85,11.93,11.84,11.91,74900.0,10.3098,10.3794,10.3011,10.362,74900.0
2009-01-07 12:10:00,11.91,11.92,11.87,11.88,54700.0,10.362,10.3707,10.3272,10.3359,54700.0
2009-01-07 12:15:00,11.88,11.93,11.88,11.89,40000.0,10.3359,10.3794,10.3359,10.3446,40000.0
2009-01-07 12:20:00,11.9,11.93,11.88,11.88,46100.0,10.3533,10.3794,10.3359,10.3359,46100.0
2009-01-07 12:25:00,11.88,11.89,11.86,11.88,43000.0,10.3359,10.3446,10.3185,10.3359,43000.0
2009-01-07 12:30:00,11.88,11.88,11.87,11.87,47100.0,10.3359,10.3359,10.3272,10.3272,47100.0
2009-01-07 12:35:00,11.87,11.89,11.86,11.89,38200.0,10.3272,10.3446,10.3185,10.3446,38200.0
2009-01-07 12:40:00,11.89,11.89,11.85,11.85,44600.0,10.3446,10.3446,10.3098,10.3098,44600.0
2009-01-07 12:45:00,11.85,11.85,11.75,11.76,148800.0,10.3098,10.3098,10.2228,10.2315,148800.0
2009-01-07 12:50:00,11.76,11.76,11.63,11.67,197200.0,10.2315,10.2315,10.1184,10.1532,197200.0
2009-01-07 12:55:00,11.67,11.68,11.57,11.58,134900.0,10.1532,10.1619,10.0662,10.0749,134900.0
2009-01-07 13:00:00,11.58,11.64,11.57,11.57,166500.0,10.0749,10.1271,10.0662,10.0662,166500.0
2009-01-07 13:05:00,11.57,11.63,11.57,11.62,98200.0,10.0662,10.1184,10.0662,10.1097,98200.0
2009-01-07 13:10:00,11.62,11.63,11.58,11.63,78200.0,10.1097,10.1184,10.0749,10.1184,78200.0
2009-01-07 13:15:00,11.63,11.68,11.61,11.65,200800.0,10.1184,10.1619,10.101,10.1358,200800.0
2009-01-07 13:20:00,11.65,11.7,11.61,11.64,240400.0,10.1358,10.1793,10.101,10.1271,240400.0
2009-01-07 13:25:00,11.64,11.7,11.62,11.65,103800.0,10.1271,10.1793,10.1097,10.1358,103800.0
2009-01-07 13:30:00,11.64,11.65,11.58,11.65,102400.0,10.1271,10.1358,10.0749,10.1358,102400.0
2009-01-07 13:35:00,11.64,11.65,11.56,11.59,102100.0,10.1271,10.1358,10.0575,10.0836,102100.0
2009-01-07 13:40:00,11.59,11.6,11.56,11.56,83300.0,10.0836,10.0923,10.0575,10.0575,83300.0
2009-01-07 13:45:00,11.56,11.65,11.53,11.54,142700.0,10.0575,10.1358,10.0314,10.0401,142700.0
2009-01-07 13:50:00,11.54,11.56,11.53,11.55,50100.0,10.0401,10.0575,10.0314,10.0488,50100.0
2009-01-07 13:55:00,11.56,11.61,11.56,11.6,63800.0,10.0575,10.101,10.0575,10.0923,63800.0
2009-01-07 14:00:00,11.6,11.65,11.59,11.64,54100.0,10.0923,10.1358,10.0836,10.1271,54100.0
2009-01-07 14:05:00,11.63,11.74,11.63,11.71,90600.0,10.1184,10.2141,10.1184,10.188,90600.0
2009-01-07 14:10:00,11.71,11.73,11.64,11.73,84200.0,10.188,10.2054,10.1271,10.2054,84200.0
2009-01-07 14:15:00,11.73,11.85,11.72,11.77,125900.0,10.2054,10.3098,10.1967,10.2402,125900.0
2009-01-07 14:20:00,11.77,11.79,11.73,11.79,64400.0,10.2402,10.2576,10.2054,10.2576,64400.0
2009-01-07 14:25:00,11.79,11.83,11.72,11.78,111500.0,10.2576,10.2924,10.1967,10.2489,111500.0
2009-01-07 14:30:00,11.78,11.79,11.75,11.76,36200.0,10.2489,10.2576,10.2228,10.2315,36200.0
2009-01-07 14:35:00,11.76,11.84,11.76,11.81,181400.0,10.2315,10.3011,10.2315,10.275,181400.0
2009-01-07 14:40:00,11.82,11.95,11.82,11.95,124800.0,10.2837,10.3968,10.2837,10.3968,124800.0
2009-01-07 14:45:00,11.95,11.95,11.88,11.89,108900.0,10.3968,10.3968,10.3359,10.3446,108900.0
2009-01-07 14:50:00,11.9,11.91,11.81,11.83,167700.0,10.3533,10.362,10.275,10.2924,167700.0
2009-01-07 14:55:00,11.84,11.89,11.82,11.87,204400.0,10.3011,10.3446,10.2837,10.3272,204400.0
2009-01-07 15:00:00,11.87,11.95,11.87,11.94,87100.0,10.3272,10.3968,10.3272,10.3881,87100.0
2009-01-07 15:05:00,11.95,11.95,11.81,11.87,187100.0,10.3968,10.3968,10.275,10.3272,187100.0
2009-01-07 15:10:00,11.87,11.94,11.87,11.94,69200.0,10.3272,10.3881,10.3272,10.3881,69200.0
2009-01-07 15:15:00,11.94,11.99,11.91,11.93,220600.0,10.3881,10.4316,10.362,10.3794,220600.0
2009-01-07 15:20:00,11.94,11.95,11.89,11.9,204600.0,10.3881,10.3968,10.3446,10.3533,204600.0
2009-01-07 15:25:00,11.9,11.92,11.88,11.91,102200.0,10.3533,10.3707,10.3359,10.362,102200.0
2009-01-07 15:30:00,11.91,11.99,11.91,11.99,148400.0,10.362,10.4316,10.362,10.4316,148400.0
2009-01-07 15:35:00,11.98,11.98,11.83,11.86,212700.0,10.4229,10.4229,10.2924,10.3185,212700.0
2009-01-07 15:40:00,11.86,11.92,11.86,11.89,146100.0,10.3185,10.3707,10.3185,10.3446,146100.0
2009-01-07 15:45:00,11.88,11.92,11.86,11.89,148500.0,10.3359,10.3707,10.3185,10.3446,148500.0
2009-01-07 15:50:00,11.89,11.91,11.87,11.88,178800.0,10.3446,10.362,10.3272,10.3359,178800.0
2009-01-07 15:55:00,11.87,11.91,11.85,11.88,232600.0,10.3272,10.362,10.3098,10.3359,232600.0
2009-01-08 09:30:00,11.65,11.88,11.63,11.85,127600.0,10.1358,10.3359,10.1184,10.3098,127600.0
2009-01-08 09:35:00,11.85,11.93,11.78,11.81,109700.0,10.3098,10.3794,10.2489,10.275,109700.0
2009-01-08 09:40:00,11.82,11.86,11.75,11.83,83000.0,10.2837,10.3185,10.2228,10.2924,83000.0
2009-01-08 09:45:00,11.83,11.86,11.74,11.74,103800.0,10.2924,10.3185,10.2141,10.2141,103800.0
2009-01-08 09:50:00,11.74,11.74,11.6,11.6,107400.0,10.2141,10.2141,10.0923,10.0923,107400.0
2009-01-08 09:55:00,11.6,11.64,11.55,11.63,130100.0,10.0923,10.1271,10.0488,10.1184,130100.0
2009-01-08 10:00:00,11.64,11.65,11.59,11.63,47700.0,10.1271,10.1358,10.0836,10.1184,47700.0
2009-01-08 10:05:00,11.63,11.7,11.58,11.68,79800.0,10.1184,10.1793,10.0749,10.1619,79800.0
2009-01-08 10:10:00,11.68,11.69,11.58,11.59,141000.0,10.1619,10.1706,10.0749,10.0836,141000.0
2009-01-08 10:15:00,11.59,11.6,11.44,11.45,233800.0,10.0836,10.0923,9.9531,9.9618,233800.0
2009-01-08 10:20:00,11.45,11.47,11.3,11.38,351000.0,9.9618,9.9792,9.8313,9.9009,351000.0
2009-01-08 10:25:00,11.38,11.47,11.35,11.45,134400.0,9.9009,9.9792,9.8748,9.9618,134400.0
2009-01-08 10:30:00,11.45,11.5,11.42,11.49,159900.0,9.9618,10.0053,9.9357,9.9966,159900.0
2009-01-08 10:35:00,11.49,11.59,11.49,11.55,175100.0,9.9966,10.0836,9.9966,10.0488,175100.0
2009-01-08 10:40:00,11.55,11.62,11.45,11.47,129400.0,10.0488,10.1097,9.9618,9.9792,129400.0
2009-01-08 10:45:00,11.48,11.55,11.48,11.52,73900.0,9.9879,10.0488,9.9879,10.0227,73900.0
2009-01-08 10:50:00,11.52,11.55,11.49,11.54,78000.0,10.0227,10.0488,9.9966,10.0401,78000.0
2009-01-08 10:55:00,11.55,11.64,11.54,11.58,296700.0,10.0488,10.1271,10.0401,10.0749,296700.0
2009-01-08 11:00:00,11.59,11.62,11.56,11.61,153300.0,10.0836,10.1097,10.0575,10.101,153300.0
2009-01-08 11:05:00,11.62,11.68,11.54,11.56,223700.0,10.1097,10.1619,10.0401,10.0575,223700.0
2009-01-08 11:10:00,11.55,11.56,11.49,11.51,66800.0,10.0488,10.0575,9.9966,10.014,66800.0
2009-01-08 11:15:00,11.51,11.56,11.51,11.52,26100.0,10.014,10.0575,10.014,10.0227,26100.0
2009-01-08 11:20:00,11.53,11.6,11.52,11.52,73900.0,10.0314,10.0923,10.0227,10.0227,73900.0
2009-01-08 11:25:00,11.52,11.54,11.44,11.47,147600.0,10.0227,10.0401,9.9531,9.9792,147600.0
2009-01-08 11:30:00,11.46,11.48,11.38,11.4,116000.0,9.9705,9.9879,9.9009,9.9183,116000.0
2009-01-08 11:35:00,11.4,11.49,11.4,11.44,64400.0,9.9183,9.9966,9.9183,9.9531,64400.0
2009-01-08 11:40:00,11.44,11.48,11.44,11.47,25700.0,9.9531,9.9879,9.9531,9.9792,25700.0
2009-01-08 11:45:00,11.47,11.49,11.41,11.43,85600.0,9.9792,9.9966,9.927,9.9444,85600.0
2009-01-08 11:50:00,11.43,11.45,11.4,11.4,152000.0,9.9444,9.9618,9.9183,9.9183,152000.0
2009-01-08 11:55:00,11.4,11.44,11.38,11.41,118700.0,9.9183,9.9531,9.9009,9.927,118700.0
2009-01-08 12:00:00,11.41,11.48,11.41,11.44,46500.0,9.927,9.9879,9.927,9.9531,46500.0
2009-01-08 12:05:00,11.44,11.45,11.43,11.45,70800.0,9.9531,9.9618,9.9444,9.9618,70800.0
2009-01-08 12:10:00,11.46,11.6,11.45,11.56,200600.0,9.9705,10.0923,9.9618,10.0575,200600.0
2009-01-08 12:15:00,11.57,11.59,11.49,11.5,57300.0,10.0662,10.0836,9.9966,10.0053,57300.0
2009-01-08 12:20:00,11.49,11.53,11.45,11.45,71200.0,9.9966,10.0314,9.9618,9.9618,71200.0
2009-01-08 12:25:00,11.45,11.56,11.43,11.56,138500.0,9.9618,10.0575,9.9444,10.0575,138500.0
2009-01-08 12:30:00,11.56,11.56,11.51,11.51,69700.0,10.0575,10.0575,10.014,10.014,69700.0
2009-01-08 12:35:00,11.5,11.53,11.5,11.53,26200.0,10.0053,10.0314,10.0053,10.0314,26200.0
2009-01-08 12:40:00,11.52,11.56,11.52,11.56,32800.0,10.0227,10.0575,10.0227,10.0575,32800.0
2009-01-08 12:45:00,11.56,11.57,11.55,11.55,79300.0,10.0575,10.0662,10.0488,10.0488,79300.0
2009-01-08 12:50:00,11.56,11.57,11.55,11.56,45700.0,10.0575,10.0662,10.0488,10.0575,45700.0
2009-01-08 12:55:00,11.56,11.57,11.56,11.57,50800.0,10.0575,10.0662,10.0575,10.0662,50800.0
2009-01-08 13:00:00,11.56,11.57,11.54,11.57,51000.0,10.0575,10.0662,10.0401,10.0662,51000.0
2009-01-08 13:05:00,11.56,11.56,11.53,11.56,50300.0,10.0575,10.0575,10.0314,10.0575,50300.0
2009-01-08 13:10:00,11.56,11.57,11.55,11.56,26000.0,10.0575,10.0662,10.0488,10.0575,26000.0
2009-01-08 13:15:00,11.57,11.57,11.55,11.56,62700.0,10.0662,10.0662,10.0488,10.0575,62700.0
2009-01-08 13:20:00,11.56,11.59,11.55,11.57,98200.0,10.0575,10.0836,10.0488,10.0662,98200.0
2009-01-08 13:25:00,11.57,11.58,11.52,11.55,30900.0,10.0662,10.0749,10.0227,10.0488,30900.0
2009-01-08 13:30:00,11.56,11.57,11.51,11.54,57200.0,10.0575,10.0662,10.014,10.0401,57200.0
2009-01-08 13:35:00,11.54,11.57,11.53,11.56,39100.0,10.0401,10.0662,10.0314,10.0575,39100.0
2009-01-08 13:40:00,11.57,11.59,11.56,11.59,76100.0,10.0662,10.0836,10.0575,10.0836,76100.0
2009-01-08 13:45:00,11.59,11.59,11.57,11.57,168100.0,10.0836,10.0836,10.0662,10.0662,168100.0
2009-01-08 13:50:00,11.57,11.6,11.57,11.6,68800.0,10.0662,10.0923,10.0662,10.0923,68800.0
2009-01-08 13:55:00,11.59,11.61,11.58,11.59,82100.0,10.0836,10.101,10.0749,10.0836,82100.0
2009-01-08 14:00:00,11.59,11.6,11.58,11.6,54900.0,10.0836,10.0923,10.0749,10.0923,54900.0
2009-01-08 14:05:00,11.6,11.71,11.59,11.7,383300.0,10.0923,10.188,10.0836,10.1793,383300.0
2009-01-08 14:10:00,11.7,11.78,11.7,11.78,179400.0,10.1793,10.2489,10.1793,10.2489,179400.0
2009-01-08 14:15:00,11.77,11.81,11.75,11.78,66700.0,10.2402,10.275,10.2228,10.2489,66700.0
2009-01-08 14:20:00,11.77,11.8,11.75,11.8,99400.0,10.2402,10.2663,10.2228,10.2663,99400.0
2009-01-08 14:25:00,11.79,11.82,11.78,11.82,99100.0,10.2576,10.2837,10.2489,10.2837,99100.0
2009-01-08 14:30:00,11.82,11.83,11.77,11.8,285300.0,10.2837,10.2924,10.2402,10.2663,285300.0
2009-01-08 14:35:00,11.79,11.82,11.78,11.81,57300.0,10.2576,10.2837,10.2489,10.275,57300.0
2009-01-08 14:40:00,11.81,11.85,11.77,11.85,123600.0,10.275,10.3098,10.2402,10.3098,123600.0
2009-01-08 14:45:00,11.85,11.85,11.79,11.8,166200.0,10.3098,10.3098,10.2576,10.2663,166200.0
2009-01-08 14:50:00,11.8,11.93,11.79,11.91,407500.0,10.2663,10.3794,10.2576,10.362,407500.0
2009-01-08 14:55:00,11.9,12.04,11.87,11.98,383100.0,10.3533,10.4751,10.3272,10.4229,383100.0
2009-01-08 15:00:00,11.98,11.99,11.9,11.91,151200.0,10.4229,10.4316,10.3533,10.362,151200.0
2009-01-08 15:05:00,11.92,11.98,11.91,11.95,147600.0,10.3707,10.4229,10.362,10.3968,147600.0
2009-01-08 15:10:00,11.95,12.0,11.92,11.99,217300.0,10.3968,10.4403,10.3707,10.4316,217300.0
2009-01-08 15:15:00,12.0,12.03,11.97,12.01,162000.0,10.4403,10.4664,10.4142,10.449,162000.0
2009-01-08 15:20:00,12.01,12.07,11.91,12.03,352800.0,10.449,10.5012,10.362,10.4664,352800.0
2009-01-08 15:25:00,12.03,12.12,12.02,12.09,280900.0,10.4664,10.5447,10.4577,10.5186,280900.0
2009-01-08 15:30:00,12.09,12.09,11.99,12.06,228900.0,10.5186,10.5186,10.4316,10.4925,228900.0
2009-01-08 15:35:00,12.06,12.2,12.05,12.2,502300.0,10.4925,10.6143,10.4838,10.6143,502300.0
2009-01-08 15:40:00,12.19,12.36,12.19,12.31,444800.0,10.6056,10.7535,10.6056,10.71,444800.0
2009-01-08 15:45:00,12.3,12.35,12.28,12.34,204500.0,10.7013,10.7448,10.6839,10.7361,204500.0
2009-01-08 15:50:00,12.35,12.35,12.19,12.19,445100.0,10.7448,10.7448,10.6056,10.6056,445100.0
2009-01-08 15:55:00,12.2,12.2,12.14,12.19,828600.0,10.6143,10.6143,10.5621,10.6056,828600.0
2009-01-09 09:30:00,12.19,12.19,11.92,12.03,256200.0,10.6056,10.6056,10.3707,10.4664,256200.0
2009-01-09 09:35:00,12.02,12.12,11.92,11.99,146300.0,10.4577,10.5447,10.3707,10.4316,146300.0
2009-01-09 09:40:00,11.99,11.99,11.76,11.85,236500.0,10.4316,10.4316,10.2315,10.3098,236500.0
2009-01-09 09:45:00,11.85,11.87,11.77,11.77,264600.0,10.3098,10.3272,10.2402,10.2402,264600.0
2009-01-09 09:50:00,11.77,11.77,11.67,11.71,249700.0,10.2402,10.2402,10.1532,10.188,249700.0
2009-01-09 09:55:00,11.71,11.76,11.62,11.75,192000.0,10.188,10.2315,10.1097,10.2228,192000.0
2009-01-09 10:00:00,11.75,11.84,11.7,11.84,117600.0,10.2228,10.3011,10.1793,10.3011,117600.0
2009-01-09 10:05:00,11.83,11.83,11.67,11.69,123200.0,10.2924,10.2924,10.1532,10.1706,123200.0
2009-01-09 10:10:00,11.69,11.75,11.66,11.67,129600.0,10.1706,10.2228,10.1445,10.1532,129600.0
2009-01-09 10:15:00,11.67,11.68,11.6,11.66,122200.0,10.1532,10.1619,10.0923,10.1445,122200.0
2009-01-09 10:20:00,11.66,11.84,11.66,11.83,244000.0,10.1445,10.3011,10.1445,10.2924,244000.0
2009-01-09 10:25:00,11.83,11.83,11.75,11.79,121100.0,10.2924,10.2924,10.2228,10.2576,121100.0
2009-01-09 10:30:00,11.78,11.8,11.75,11.8,128800.0,10.2489,10.2663,10.2228,10.2663,128800.0
2009-01-09 10:35:00,11.8,11.8,11.74,11.75,206900.0,10.2663,10.2663,10.2141,10.2228,206900.0
2009-01-09 10:40:00,11.75,11.8,11.72,11.79,103900.0,10.2228,10.2663,10.1967,10.2576,103900.0
2009-01-09 10:45:00,11.78,11.8,11.75,11.78,80100.0,10.2489,10.2663,10.2228,10.2489,80100.0
2009-01-09 10:50:00,11.79,11.84,11.78,11.83,94800.0,10.2576,10.3011,10.2489,10.2924,94800.0
2009-01-09 10:55:00,11.84,11.92,11.8,11.8,175400.0,10.3011,10.3707,10.2663,10.2663,175400.0
2009-01-09 11:00:00,11.8,11.87,11.79,11.82,75500.0,10.2663,10.3272,10.2576,10.2837,75500.0
2009-01-09 11:05:00,11.81,11.89,11.81,11.86,188100.0,10.275,10.3446,10.275,10.3185,188100.0
2009-01-09 11:10:00,11.86,11.87,11.81,11.81,176800.0,10.3185,10.3272,10.275,10.275,176800.0
2009-01-09 11:15:00,11.81,11.82,11.75,11.81,83000.0,10.275,10.2837,10.2228,10.275,83000.0
2009-01-09 11:20:00,11.81,11.94,11.81,11.9,108600.0,10.275,10.3881,10.275,10.3533,108600.0
2009-01-09 11:25:00,11.91,11.92,11.84,11.87,253600.0,10.362,10.3707,10.3011,10.3272,253600.0
2009-01-09 11:30:00,11.85,11.87,11.8,11.83,66800.0,10.3098,10.3272,10.2663,10.2924,66800.0
2009-01-09 11:35:00,11.84,11.88,11.83,11.88,96600.0,10.3011,10.3359,10.2924,10.3359,96600.0
2009-01-09 11:40:00,11.87,11.88,11.76,11.8,162700.0,10.3272,10.3359,10.2315,10.2663,162700.0
2009-01-09 11:45:00,11.81,11.86,11.79,11.85,96200.0,10.275,10.3185,10.2576,10.3098,96200.0
2009-01-09 11:50:00,11.86,11.86,11.8,11.85,46100.0,10.3185,10.3185,10.2663,10.3098,46100.0
2009-01-09 11:55:00,11.86,11.86,11.82,11.85,191200.0,10.3185,10.3185,10.2837,10.3098,191200.0
2009-01-09 12:00:00,11.85,11.87,11.82,11.87,57600.0,10.3098,10.3272,10.2837,10.3272,57600.0
2009-01-09 12:05:00,11.87,11.96,11.86,11.9,102100.0,10.3272,10.4055,10.3185,10.3533,102100.0
2009-01-09 12:10:00,11.9,11.91,11.81,11.81,75600.0,10.3533,10.362,10.275,10.275,75600.0
2009-01-09 12:15:00,11.82,11.82,11.8,11.81,54100.0,10.2837,10.2837,10.2663,10.275,54100.0
2009-01-09 12:20:00,11.8,11.84,11.8,11.83,53700.0,10.2663,10.3011,10.2663,10.2924,53700.0
2009-01-09 12:25:00,11.83,11.88,11.83,11.85,97100.0,10.2924,10.3359,10.2924,10.3098,97100.0
2009-01-09 12:30:00,11.85,11.87,11.84,11.85,76300.0,10.3098,10.3272,10.3011,10.3098,76300.0
2009-01-09 12:35:00,11.86,11.9,11.85,11.88,91500.0,10.3185,10.3533,10.3098,10.3359,91500.0
2009-01-09 12:40:00,11.89,11.92,11.88,11.91,142800.0,10.3446,10.3707,10.3359,10.362,142800.0
2009-01-09 12:45:00,11.91,11.91,11.88,11.88,44300.0,10.362,10.362,10.3359,10.3359,44300.0
2009-01-09 12:50:00,11.88,11.9,11.86,11.9,50000.0,10.3359,10.3533,10.3185,10.3533,50000.0
2009-01-09 12:55:00,11.91,12.03,11.91,11.96,314500.0,10.362,10.4664,10.362,10.4055,314500.0
2009-01-09 13:00:00,11.96,12.03,11.95,12.0,128000.0,10.4055,10.4664,10.3968,10.4403,128000.0
2009-01-09 13:05:00,12.01,12.01,11.9,11.93,99400.0,10.449,10.449,10.3533,10.3794,99400.0
2009-01-09 13:10:00,11.93,11.93,11.92,11.93,18400.0,10.3794,10.3794,10.3707,10.3794,18400.0
2009-01-09 13:15:00,11.93,11.96,11.9,11.94,51600.0,10.3794,10.4055,10.3533,10.3881,51600.0
2009-01-09 13:20:00,11.94,11.98,11.94,11.94,81200.0,10.3881,10.4229,10.3881,10.3881,81200.0
2009-01-09 13:25:00,11.93,11.96,11.92,11.96,38000.0,10.3794,10.4055,10.3707,10.4055,38000.0
2009-01-09 13:30:00,11.95,11.96,11.9,11.95,51300.0,10.3968,10.4055,10.3533,10.3968,51300.0
2009-01-09 13:35:00,11.95,12.03,11.95,11.99,120000.0,10.3968,10.4664,10.3968,10.4316,120000.0
2009-01-09 13:40:00,11.99,12.01,11.97,11.97,49100.0,10.4316,10.449,10.4142,10.4142,49100.0
2009-01-09 13:45:00,11.97,11.98,11.94,11.98,79300.0,10.4142,10.4229,10.3881,10.4229,79300.0
2009-01-09 13:50:00,11.97,11.98,11.92,11.92,39800.0,10.4142,10.4229,10.3707,10.3707,39800.0
2009-01-09 13:55:00,11.91,11.94,11.85,11.85,158900.0,10.362,10.3881,10.3098,10.3098,158900.0
2009-01-09 14:00:00,11.85,11.95,11.84,11.93,94900.0,10.3098,10.3968,10.3011,10.3794,94900.0
2009-01-09 14:05:00,11.94,11.95,11.93,11.94,30300.0,10.3881,10.3968,10.3794,10.3881,30300.0
2009-01-09 14:10:00,11.95,11.95,11.89,11.92,44100.0,10.3968,10.3968,10.3446,10.3707,44100.0
2009-01-09 14:15:00,11.91,12.05,11.91,12.03,326400.0,10.362,10.4838,10.362,10.4664,326400.0
2009-01-09 14:20:00,12.03,12.05,12.0,12.0,81500.0,10.4664,10.4838,10.4403,10.4403,81500.0
2009-01-09 14:25:00,12.0,12.01,11.94,11.99,171900.0,10.4403,10.449,10.3881,10.4316,171900.0
2009-01-09 14:30:00,11.99,12.06,11.99,12.02,82000.0,10.4316,10.4925,10.4316,10.4577,82000.0
2009-01-09 14:35:00,12.02,12.02,11.98,12.01,55400.0,10.4577,10.4577,10.4229,10.449,55400.0
2009-01-09 14:40:00,12.0,12.01,11.96,12.0,82700.0,10.4403,10.449,10.4055,10.4403,82700.0
2009-01-09 14:45:00,12.0,12.04,11.98,11.98,84800.0,10.4403,10.4751,10.4229,10.4229,84800.0
2009-01-09 14:50:00,11.98,12.01,11.98,11.99,39500.0,10.4229,10.449,10.4229,10.4316,39500.0
2009-01-09 14:55:00,11.99,12.0,11.98,12.0,72100.0,10.4316,10.4403,10.4229,10.4403,72100.0
2009-01-09 15:00:00,11.99,12.03,11.98,11.99,117200.0,10.4316,10.4664,10.4229,10.4316,117200.0
2009-01-09 15:05:00,11.99,12.0,11.99,11.99,59400.0,10.4316,10.4403,10.4316,10.4316,59400.0
2009-01-09 15:10:00,11.99,12.0,11.93,11.95,244600.0,10.4316,10.4403,10.3794,10.3968,244600.0
2009-01-09 15:15:00,11.95,12.0,11.92,12.0,131800.0,10.3968,10.4403,10.3707,10.4403,131800.0
2009-01-09 15:20:00,11.99,12.0,11.99,12.0,85800.0,10.4316,10.4403,10.4316,10.4403,85800.0
2009-01-09 15:25:00,11.99,12.0,11.92,11.98,129000.0,10.4316,10.4403,10.3707,10.4229,129000.0
2009-01-09 15:30:00,11.98,11.99,11.92,11.93,117400.0,10.4229,10.4316,10.3707,10.3794,117400.0
2009-01-09 15:35:00,11.93,11.95,11.88,11.91,115700.0,10.3794,10.3968,10.3359,10.362,115700.0
2009-01-09 15:40:00,11.9,11.9,11.84,11.89,113800.0,10.3533,10.3533,10.3011,10.3446,113800.0
2009-01-09 15:45:00,11.89,11.9,11.8,11.83,174300.0,10.3446,10.3533,10.2663,10.2924,174300.0
2009-01-09 15:50:00,11.84,11.89,11.73,11.77,216700.0,10.3011,10.3446,10.2054,10.2402,216700.0
2009-01-09 15:55:00,11.77,11.81,11.7,11.76,420500.0,10.2402,10.275,10.1793,10.2315,420500.0
2009-01-12 09:30:00,11.89,12.0,11.82,11.89,193900.0,10.3446,10.4403,10.2837,10.3446,193900.0
2009-01-12 09:35:00,11.89,12.24,11.81,12.04,378100.0,10.3446,10.6491,10.275,10.4751,378100.0
2009-01-12 09:40:00,12.04,12.06,11.89,11.89,156200.0,10.4751,10.4925,10.3446,10.3446,156200.0
2009-01-12 09:45:00,11.9,11.9,11.65,11.66,284800.0,10.3533,10.3533,10.1358,10.1445,284800.0
2009-01-12 09:50:00,11.66,11.7,11.61,11.7,115400.0,10.1445,10.1793,10.101,10.1793,115400.0
2009-01-12 09:55:00,11.69,11.69,11.55,11.65,204900.0,10.1706,10.1706,10.0488,10.1358,204900.0
2009-01-12 10:00:00,11.65,11.74,11.55,11.57,120500.0,10.1358,10.2141,10.0488,10.0662,120500.0
2009-01-12 10:05:00,11.57,11.57,11.3,11.32,366700.0,10.0662,10.0662,9.8313,9.8487,366700.0
2009-01-12 10:10:00,11.33,11.46,11.29,11.44,246000.0,9.8574,9.9705,9.8226,9.9531,246000.0
2009-01-12 10:15:00,11.43,11.49,11.35,11.36,94500.0,9.9444,9.9966,9.8748,9.8835,94500.0
2009-01-12 10:20:00,11.36,11.4,11.3,11.32,266900.0,9.8835,9.9183,9.8313,9.8487,266900.0
2009-01-12 10:25:00,11.32,11.34,11.19,11.21,233800.0,9.8487,9.8661,9.7356,9.753,233800.0
2009-01-12 10:30:00,11.22,11.34,11.2,11.32,91500.0,9.7617,9.8661,9.7443,9.8487,91500.0
2009-01-12 10:35:00,11.32,11.34,11.23,11.26,94700.0,9.8487,9.8661,9.7704,9.7965,94700.0
2009-01-12 10:40:00,11.26,11.33,11.26,11.29,47500.0,9.7965,9.8574,9.7965,9.8226,47500.0
2009-01-12 10:45:00,11.29,11.36,11.29,11.36,63700.0,9.8226,9.8835,9.8226,9.8835,63700.0
2009-01-12 10:50:00,11.35,11.36,11.28,11.31,65400.0,9.8748,9.8835,9.8139,9.84,65400.0
2009-01-12 10:55:00,11.31,11.34,11.14,11.14,246400.0,9.84,9.8661,9.6921,9.6921,246400.0
2009-01-12 11:00:00,11.14,11.2,11.12,11.14,91300.0,9.6921,9.7443,9.6747,9.6921,91300.0
2009-01-12 11:05:00,11.14,11.21,11.08,11.11,88700.0,9.6921,9.753,9.6399,9.666,88700.0
2009-01-12 11:10:00,11.11,11.14,11.09,11.12,39300.0,9.666,9.6921,9.6486,9.6747,39300.0
2009-01-12 11:15:00,11.12,11.21,11.12,11.2,116300.0,9.6747,9.753,9.6747,9.7443,116300.0
2009-01-12 11:20:00,11.2,11.25,11.19,11.25,95500.0,9.7443,9.7878,9.7356,9.7878,95500.0
2009-01-12 11:25:00,11.25,11.25,11.06,11.06,95300.0,9.7878,9.7878,9.6225,9.6225,95300.0
2009-01-12 11:30:00,11.07,11.1,10.93,10.94,190600.0,9.6312,9.6573,9.5094,9.5181,190600.0
2009-01-12 11:35:00,10.93,10.95,10.89,10.92,147400.0,9.5094,9.5268,9.4746,9.5007,147400.0
2009-01-12 11:40:00,10.91,11.03,10.9,11.02,90200.0,9.492,9.5964,9.4833,9.5877,90200.0
2009-01-12 11:45:00,11.01,11.06,10.95,10.98,103700.0,9.579,9.6225,9.5268,9.5529,103700.0
2009-01-12 11:50:00,10.98,11.0,10.91,10.91,77600.0,9.5529,9.5703,9.492,9.492,77600.0
2009-01-12 11:55:00,10.92,10.97,10.9,10.96,53500.0,9.5007,9.5442,9.4833,9.5355,53500.0
2009-01-12 12:00:00,10.96,11.0,10.96,11.0,71400.0,9.5355,9.5703,9.5355,9.5703,71400.0
2009-01-12 12:05:00,11.0,11.0,10.99,11.0,31500.0,9.5703,9.5703,9.5616,9.5703,31500.0
2009-01-12 12:10:00,11.0,11.01,10.99,11.0,112200.0,9.5703,9.579,9.5616,9.5703,112200.0
2009-01-12 12:15:00,11.0,11.07,10.99,11.06,126900.0,9.5703,9.6312,9.5616,9.6225,126900.0
2009-01-12 12:20:00,11.06,11.07,10.98,10.99,64100.0,9.6225,9.6312,9.5529,9.5616,64100.0
2009-01-12 12:25:00,11.0,11.09,10.99,11.09,51900.0,9.5703,9.6486,9.5616,9.6486,51900.0
2009-01-12 12:30:00,11.09,11.14,11.07,11.07,136000.0,9.6486,9.6921,9.6312,9.6312,136000.0
2009-01-12 12:35:00,11.08,11.11,11.06,11.1,72700.0,9.6399,9.666,9.6225,9.6573,72700.0
2009-01-12 12:40:00,11.1,11.13,11.1,11.12,51400.0,9.6573,9.6834,9.6573,9.6747,51400.0
2009-01-12 12:45:00,11.13,11.19,11.12,11.19,67900.0,9.6834,9.7356,9.6747,9.7356,67900.0
2009-01-12 12:50:00,11.18,11.19,11.15,11.17,57800.0,9.7269,9.7356,9.7008,9.7182,57800.0
2009-01-12 12:55:00,11.17,11.17,11.11,11.12,48100.0,9.7182,9.7182,9.666,9.6747,48100.0
2009-01-12 13:00:00,11.12,11.14,11.11,11.11,18000.0,9.6747,9.6921,9.666,9.666,18000.0
2009-01-12 13:05:00,11.11,11.14,11.1,11.14,33200.0,9.666,9.6921,9.6573,9.6921,33200.0
2009-01-12 13:10:00,11.15,11.22,11.15,11.2,116500.0,9.7008,9.7617,9.7008,9.7443,116500.0
2009-01-12 13:15:00,11.2,11.2,11.15,11.17,63200.0,9.7443,9.7443,9.7008,9.7182,63200.0
2009-01-12 13:20:00,11.18,11.19,11.11,11.13,110600.0,9.7269,9.7356,9.666,9.6834,110600.0
2009-01-12 13:25:00,11.14,11.14,11.03,11.03,75800.0,9.6921,9.6921,9.5964,9.5964,75800.0
2009-01-12 13:30:00,11.03,11.04,10.98,11.0,108200.0,9.5964,9.6051,9.5529,9.5703,108200.0
2009-01-12 13:35:00,11.0,11.03,11.0,11.01,55200.0,9.5703,9.5964,9.5703,9.579,55200.0
2009-01-12 13:40:00,11.02,11.05,11.01,11.03,53000.0,9.5877,9.6138,9.579,9.5964,53000.0
2009-01-12 13:45:00,11.03,11.1,11.03,11.1,131300.0,9.5964,9.6573,9.5964,9.6573,131300.0
2009-01-12 13:50:00,11.09,11.13,11.07,11.13,90000.0,9.6486,9.6834,9.6312,9.6834,90000.0
2009-01-12 13:55:00,11.13,11.17,11.11,11.13,102900.0,9.6834,9.7182,9.666,9.6834,102900.0
2009-01-12 14:00:00,11.14,11.14,11.09,11.13,87300.0,9.6921,9.6921,9.6486,9.6834,87300.0
2009-01-12 14:05:00,11.13,11.22,11.12,11.22,141100.0,9.6834,9.7617,9.6747,9.7617,141100.0
2009-01-12 14:10:00,11.22,11.22,11.18,11.22,47600.0,9.7617,9.7617,9.7269,9.7617,47600.0
2009-01-12 14:15:00,11.21,11.28,11.21,11.23,131300.0,9.753,9.8139,9.753,9.7704,131300.0
2009-01-12 14:20:00,11.24,11.27,11.18,11.21,73000.0,9.7791,9.8052,9.7269,9.753,73000.0
2009-01-12 14:25:00,11.2,11.24,11.19,11.24,42200.0,9.7443,9.7791,9.7356,9.7791,42200.0
2009-01-12 14:30:00,11.24,11.24,11.18,11.18,75400.0,9.7791,9.7791,9.7269,9.7269,75400.0
2009-01-12 14:35:00,11.18,11.27,11.18,11.27,76500.0,9.7269,9.8052,9.7269,9.8052,76500.0
2009-01-12 14:40:00,11.26,11.31,11.25,11.26,100600.0,9.7965,9.84,9.7878,9.7965,100600.0
2009-01-12 14:45:00,11.26,11.26,11.22,11.24,48000.0,9.7965,9.7965,9.7617,9.7791,48000.0
2009-01-12 14:50:00,11.24,11.34,11.23,11.3,160100.0,9.7791,9.8661,9.7704,9.8313,160100.0
2009-01-12 14:55:00,11.3,11.35,11.28,11.29,121800.0,9.8313,9.8748,9.8139,9.8226,121800.0
2009-01-12 15:00:00,11.28,11.29,11.25,11.29,69800.0,9.8139,9.8226,9.7878,9.8226,69800.0
2009-01-12 15:05:00,11.28,11.29,11.19,11.19,42400.0,9.8139,9.8226,9.7356,9.7356,42400.0
2009-01-12 15:10:00,11.19,11.25,11.17,11.23,66900.0,9.7356,9.7878,9.7182,9.7704,66900.0
2009-01-12 15:15:00,11.23,11.28,11.19,11.2,57200.0,9.7704,9.8139,9.7356,9.7443,57200.0
2009-01-12 15:20:00,11.19,11.3,11.15,11.29,142000.0,9.7356,9.8313,9.7008,9.8226,142000.0
2009-01-12 15:25:00,11.29,11.3,11.23,11.25,81500.0,9.8226,9.8313,9.7704,9.7878,81500.0
2009-01-12 15:30:00,11.25,11.26,11.19,11.19,90700.0,9.7878,9.7965,9.7356,9.7356,90700.0
2009-01-12 15:35:00,11.19,11.23,11.17,11.22,107400.0,9.7356,9.7704,9.7182,9.7617,107400.0
2009-01-12 15:40:00,11.22,11.25,11.21,11.24,124300.0,9.7617,9.7878,9.753,9.7791,124300.0
2009-01-12 15:45:00,11.24,11.29,11.23,11.28,116200.0,9.7791,9.8226,9.7704,9.8139,116200.0
2009-01-12 15:50:00,11.27,11.3,11.27,11.29,136000.0,9.8052,9.8313,9.8052,9.8226,136000.0
2009-01-12 15:55:00,11.3,11.3,11.23,11.24,296300.0,9.8313,9.8313,9.7704,9.7791,296300.0
2009-01-13 09:30:00,11.11,11.3,10.99,11.09,85600.0,9.666,9.8313,9.5616,9.6486,85600.0
2009-01-13 09:35:00,11.07,11.27,11.06,11.15,102700.0,9.6312,9.8052,9.6225,9.7008,102700.0
2009-01-13 09:40:00,11.14,11.22,11.11,11.2,67800.0,9.6921,9.7617,9.666,9.7443,67800.0
2009-01-13 09:45:00,11.2,11.33,11.18,11.22,207100.0,9.7443,9.8574,9.7269,9.7617,207100.0
2009-01-13 09:50:00,11.22,11.23,11.09,11.21,65500.0,9.7617,9.7704,9.6486,9.753,65500.0
2009-01-13 09:55:00,11.2,11.22,11.15,11.18,49700.0,9.7443,9.7617,9.7008,9.7269,49700.0
2009-01-13 10:00:00,11.18,11.22,11.09,11.09,95000.0,9.7269,9.7617,9.6486,9.6486,95000.0
2009-01-13 10:05:00,11.1,11.11,11.04,11.05,190900.0,9.6573,9.666,9.6051,9.6138,190900.0
2009-01-13 10:10:00,11.05,11.07,10.98,10.99,145600.0,9.6138,9.6312,9.5529,9.5616,145600.0
2009-01-13 10:15:00,10.99,11.0,10.91,10.94,114000.0,9.5616,9.5703,9.492,9.5181,114000.0
2009-01-13 10:20:00,10.94,10.94,10.8,10.82,110700.0,9.5181,9.5181,9.3963,9.4137,110700.0
2009-01-13 10:25:00,10.82,10.89,10.82,10.84,98200.0,9.4137,9.4746,9.4137,9.4311,98200.0
2009-01-13 10:30:00,10.83,10.85,10.81,10.85,71400.0,9.4224,9.4398,9.405,9.4398,71400.0
2009-01-13 10:35:00,10.84,10.93,10.8,10.92,135300.0,9.4311,9.5094,9.3963,9.5007,135300.0
2009-01-13 10:40:00,10.92,10.98,10.92,10.98,79500.0,9.5007,9.5529,9.5007,9.5529,79500.0
2009-01-13 10:45:00,10.97,11.01,10.95,10.98,139800.0,9.5442,9.579,9.5268,9.5529,139800.0
2009-01-13 10:50:00,10.98,11.01,10.95,11.01,176400.0,9.5529,9.579,9.5268,9.579,176400.0
2009-01-13 10:55:00,11.0,11.01,10.92,10.94,116900.0,9.5703,9.579,9.5007,9.5181,116900.0
2009-01-13 11:00:00,10.94,10.94,10.86,10.91,69400.0,9.5181,9.5181,9.4485,9.492,69400.0
2009-01-13 11:05:00,10.9,11.05,10.9,11.03,104600.0,9.4833,9.6138,9.4833,9.5964,104600.0
2009-01-13 11:10:00,11.03,11.03,10.91,10.98,135700.0,9.5964,9.5964,9.492,9.5529,135700.0
2009-01-13 11:15:00,10.98,10.99,10.9,10.98,75500.0,9.5529,9.5616,9.4833,9.5529,75500.0
2009-01-13 11:20:00,10.98,10.98,10.9,10.95,71200.0,9.5529,9.5529,9.4833,9.5268,71200.0
2009-01-13 11:25:00,10.95,11.0,10.95,10.98,61100.0,9.5268,9.5703,9.5268,9.5529,61100.0
2009-01-13 11:30:00,10.98,10.99,10.93,10.97,105700.0,9.5529,9.5616,9.5094,9.5442,105700.0
2009-01-13 11:35:00,10.97,11.01,10.94,11.01,370200.0,9.5442,9.579,9.5181,9.579,370200.0
2009-01-13 11:40:00,11.0,11.05,11.0,11.02,144300.0,9.5703,9.6138,9.5703,9.5877,144300.0
2009-01-13 11:45:00,11.01,11.03,11.0,11.03,99200.0,9.579,9.5964,9.5703,9.5964,99200.0
2009-01-13 11:50:00,11.03,11.05,10.99,11.0,92300.0,9.5964,9.6138,9.5616,9.5703,92300.0
2009-01-13 11:55:00,11.0,11.05,10.99,11.05,74900.0,9.5703,9.6138,9.5616,9.6138,74900.0
2009-01-13 12:00:00,11.05,11.05,11.02,11.02,57900.0,9.6138,9.6138,9.5877,9.5877,57900.0
2009-01-13 12:05:00,11.03,11.05,11.0,11.04,62900.0,9.5964,9.6138,9.5703,9.6051,62900.0
2009-01-13 12:10:00,11.04,11.05,10.96,11.01,140400.0,9.6051,9.6138,9.5355,9.579,140400.0
2009-01-13 12:15:00,11.02,11.02,10.99,10.99,35000.0,9.5877,9.5877,9.5616,9.5616,35000.0
2009-01-13 12:20:00,11.0,11.04,10.99,11.03,46700.0,9.5703,9.6051,9.5616,9.5964,46700.0
2009-01-13 12:25:00,11.03,11.04,11.0,11.03,57000.0,9.5964,9.6051,9.5703,9.5964,57000.0
2009-01-13 12:30:00,11.03,11.05,11.03,11.03,47100.0,9.5964,9.6138,9.5964,9.5964,47100.0
2009-01-13 12:35:00,11.03,11.05,11.02,11.04,32500.0,9.5964,9.6138,9.5877,9.6051,32500.0
2009-01-13 12:40:00,11.03,11.04,11.02,11.02,24000.0,9.5964,9.6051,9.5877,9.5877,24000.0
2009-01-13 12:45:00,11.02,11.04,10.99,11.03,62100.0,9.5877,9.6051,9.5616,9.5964,62100.0
2009-01-13 12:50:00,11.04,11.05,11.03,11.04,51700.0,9.6051,9.6138,9.5964,9.6051,51700.0
2009-01-13 12:55:00,11.04,11.05,11.03,11.03,52100.0,9.6051,9.6138,9.5964,9.5964,52100.0
2009-01-13 13:00:00,11.03,11.04,11.02,11.03,31700.0,9.5964,9.6051,9.5877,9.5964,31700.0
2009-01-13 13:05:00,11.03,11.04,11.02,11.03,10800.0,9.5964,9.6051,9.5877,9.5964,10800.0
2009-01-13 13:10:00,11.04,11.05,11.03,11.04,76400.0,9.6051,9.6138,9.5964,9.6051,76400.0
2009-01-13 13:15:00,11.04,11.05,11.04,11.05,47700.0,9.6051,9.6138,9.6051,9.6138,47700.0
2009-01-13 13:20:00,11.04,11.05,11.01,11.02,133200.0,9.6051,9.6138,9.579,9.5877,133200.0
2009-01-13 13:25:00,11.02,11.04,11.02,11.03,24600.0,9.5877,9.6051,9.5877,9.5964,24600.0
2009-01-13 13:30:00,11.04,11.05,11.03,11.05,49100.0,9.6051,9.6138,9.5964,9.6138,49100.0
2009-01-13 13:35:00,11.04,11.05,11.04,11.04,24200.0,9.6051,9.6138,9.6051,9.6051,24200.0
2009-01-13 13:40:00,11.05,11.05,10.97,11.0,108000.0,9.6138,9.6138,9.5442,9.5703,108000.0
2009-01-13 13:45:00,11.0,11.03,11.0,11.03,60300.0,9.5703,9.5964,9.5703,9.5964,60300.0
2009-01-13 13:50:00,11.02,11.04,11.01,11.01,44400.0,9.5877,9.6051,9.579,9.579,44400.0
2009-01-13 13:55:00,11.02,11.02,10.99,11.0,50100.0,9.5877,9.5877,9.5616,9.5703,50100.0
2009-01-13 14:00:00,11.01,11.04,11.0,11.04,41100.0,9.579,9.6051,9.5703,9.6051,41100.0
2009-01-13 14:05:00,11.04,11.08,11.01,11.01,118700.0,9.6051,9.6399,9.579,9.579,118700.0
2009-01-13 14:10:00,11.01,11.05,11.01,11.05,44000.0,9.579,9.6138,9.579,9.6138,44000.0
2009-01-13 14:15:00,11.04,11.08,11.04,11.05,126400.0,9.6051,9.6399,9.6051,9.6138,126400.0
2009-01-13 14:20:00,11.05,11.07,11.04,11.05,66400.0,9.6138,9.6312,9.6051,9.6138,66400.0
2009-01-13 14:25:00,11.05,11.13,11.05,11.1,196600.0,9.6138,9.6834,9.6138,9.6573,196600.0
2009-01-13 14:30:00,11.1,11.17,11.1,11.14,162800.0,9.6573,9.7182,9.6573,9.6921,162800.0
2009-01-13 14:35:00,11.15,11.15,11.13,11.15,206600.0,9.7008,9.7008,9.6834,9.7008,206600.0
2009-01-13 14:40:00,11.15,11.15,11.1,11.11,133700.0,9.7008,9.7008,9.6573,9.666,133700.0
2009-01-13 14:45:00,11.11,11.14,11.08,11.12,224700.0,9.666,9.6921,9.6399,9.6747,224700.0
2009-01-13 14:50:00,11.12,11.13,11.08,11.12,273200.0,9.6747,9.6834,9.6399,9.6747,273200.0
2009-01-13 14:55:00,11.11,11.15,11.1,11.1,64500.0,9.666,9.7008,9.6573,9.6573,64500.0
2009-01-13 15:00:00,11.1,11.11,10.98,11.02,203800.0,9.6573,9.666,9.5529,9.5877,203800.0
2009-01-13 15:05:00,11.02,11.03,10.94,10.94,186900.0,9.5877,9.5964,9.5181,9.5181,186900.0
2009-01-13 15:10:00,10.94,10.99,10.9,10.93,274700.0,9.5181,9.5616,9.4833,9.5094,274700.0
2009-01-13 15:15:00,10.93,11.04,10.92,11.02,298000.0,9.5094,9.6051,9.5007,9.5877,298000.0
2009-01-13 15:20:00,11.02,11.14,11.01,11.12,240900.0,9.5877,9.6921,9.579,9.6747,240900.0
2009-01-13 15:25:00,11.13,11.15,11.1,11.13,159500.0,9.6834,9.7008,9.6573,9.6834,159500.0
2009-01-13 15:30:00,11.13,11.15,11.08,11.14,137700.0,9.6834,9.7008,9.6399,9.6921,137700.0
2009-01-13 15:35:00,11.14,11.15,11.12,11.12,158300.0,9.6921,9.7008,9.6747,9.6747,158300.0
2009-01-13 15:40:00,11.13,11.15,11.08,11.09,247400.0,9.6834,9.7008,9.6399,9.6486,247400.0
2009-01-13 15:45:00,11.09,11.1,10.94,11.1,272400.0,9.6486,9.6573,9.5181,9.6573,272400.0
2009-01-13 15:50:00,11.09,11.1,11.03,11.07,281800.0,9.6486,9.6573,9.5964,9.6312,281800.0
2009-01-13 15:55:00,11.07,11.12,11.06,11.11,325100.0,9.6312,9.6747,9.6225,9.666,325100.0
2009-01-14 09:30:00,10.85,11.05,10.81,10.88,62500.0,9.4398,9.6138,9.405,9.4659,62500.0
2009-01-14 09:35:00,10.89,10.93,10.81,10.84,91000.0,9.4746,9.5094,9.405,9.4311,91000.0
2009-01-14 09:40:00,10.85,10.85,10.71,10.75,130200.0,9.4398,9.4398,9.318,9.3528,130200.0
2009-01-14 09:45:00,10.76,10.82,10.73,10.8,114100.0,9.3615,9.4137,9.3354,9.3963,114100.0
2009-01-14 09:50:00,10.8,10.86,10.76,10.85,168000.0,9.3963,9.4485,9.3615,9.4398,168000.0
2009-01-14 09:55:00,10.85,10.85,10.79,10.8,60900.0,9.4398,9.4398,9.3876,9.3963,60900.0
2009-01-14 10:00:00,10.8,10.8,10.71,10.72,161700.0,9.3963,9.3963,9.318,9.3267,161700.0
2009-01-14 10:05:00,10.71,10.73,10.63,10.71,696300.0,9.318,9.3354,9.2484,9.318,696300.0
2009-01-14 10:10:00,10.71,10.77,10.6,10.6,578200.0,9.318,9.3702,9.2223,9.2223,578200.0
2009-01-14 10:15:00,10.6,10.64,10.54,10.58,275000.0,9.2223,9.2571,9.1701,9.2049,275000.0
2009-01-14 10:20:00,10.57,10.66,10.57,10.65,155700.0,9.1962,9.2745,9.1962,9.2658,155700.0
2009-01-14 10:25:00,10.65,10.67,10.63,10.65,102900.0,9.2658,9.2832,9.2484,9.2658,102900.0
2009-01-14 10:30:00,10.65,10.66,10.6,10.62,152600.0,9.2658,9.2745,9.2223,9.2397,152600.0
2009-01-14 10:35:00,10.63,10.63,10.46,10.52,271000.0,9.2484,9.2484,9.1005,9.1527,271000.0
2009-01-14 10:40:00,10.52,10.53,10.46,10.5,88900.0,9.1527,9.1614,9.1005,9.1353,88900.0
2009-01-14 10:45:00,10.5,10.56,10.45,10.55,109600.0,9.1353,9.1875,9.0918,9.1788,109600.0
2009-01-14 10:50:00,10.56,10.56,10.43,10.51,117900.0,9.1875,9.1875,9.0744,9.144,117900.0
2009-01-14 10:55:00,10.5,10.64,10.48,10.62,94600.0,9.1353,9.2571,9.1179,9.2397,94600.0
2009-01-14 11:00:00,10.64,10.7,10.61,10.67,52000.0,9.2571,9.3093,9.231,9.2832,52000.0
2009-01-14 11:05:00,10.67,10.71,10.66,10.69,213100.0,9.2832,9.318,9.2745,9.3006,213100.0
2009-01-14 11:10:00,10.67,10.69,10.61,10.68,147500.0,9.2832,9.3006,9.231,9.2919,147500.0
2009-01-14 11:15:00,10.68,10.68,10.59,10.65,62500.0,9.2919,9.2919,9.2136,9.2658,62500.0
2009-01-14 11:20:00,10.64,10.68,10.61,10.61,145700.0,9.2571,9.2919,9.231,9.231,145700.0
2009-01-14 11:25:00,10.6,10.63,10.55,10.56,43200.0,9.2223,9.2484,9.1788,9.1875,43200.0
2009-01-14 11:30:00,10.56,10.57,10.54,10.54,55400.0,9.1875,9.1962,9.1701,9.1701,55400.0
2009-01-14 11:35:00,10.54,10.54,10.5,10.53,63700.0,9.1701,9.1701,9.1353,9.1614,63700.0
2009-01-14 11:40:00,10.53,10.56,10.53,10.55,59600.0,9.1614,9.1875,9.1614,9.1788,59600.0
2009-01-14 11:45:00,10.54,10.59,10.52,10.59,33400.0,9.1701,9.2136,9.1527,9.2136,33400.0
2009-01-14 11:50:00,10.59,10.65,10.59,10.59,54500.0,9.2136,9.2658,9.2136,9.2136,54500.0
2009-01-14 11:55:00,10.59,10.59,10.54,10.56,28600.0,9.2136,9.2136,9.1701,9.1875,28600.0
2009-01-14 12:00:00,10.57,10.61,10.52,10.53,80600.0,9.1962,9.231,9.1527,9.1614,80600.0
2009-01-14 12:05:00,10.53,10.53,10.5,10.51,79000.0,9.1614,9.1614,9.1353,9.144,79000.0
2009-01-14 12:10:00,10.52,10.53,10.46,10.53,101800.0,9.1527,9.1614,9.1005,9.1614,101800.0
2009-01-14 12:15:00,10.54,10.54,10.5,10.5,20400.0,9.1701,9.1701,9.1353,9.1353,20400.0
2009-01-14 12:20:00,10.5,10.51,10.48,10.48,55100.0,9.1353,9.144,9.1179,9.1179,55100.0
2009-01-14 12:25:00,10.48,10.49,10.46,10.48,22200.0,9.1179,9.1266,9.1005,9.1179,22200.0
2009-01-14 12:30:00,10.47,10.58,10.47,10.58,43500.0,9.1092,9.2049,9.1092,9.2049,43500.0
2009-01-14 12:35:00,10.59,10.59,10.56,10.56,38600.0,9.2136,9.2136,9.1875,9.1875,38600.0
2009-01-14 12:40:00,10.56,10.56,10.5,10.51,28900.0,9.1875,9.1875,9.1353,9.144,28900.0
2009-01-14 12:45:00,10.5,10.56,10.5,10.53,54600.0,9.1353,9.1875,9.1353,9.1614,54600.0
2009-01-14 12:50:00,10.52,10.55,10.5,10.55,26400.0,9.1527,9.1788,9.1353,9.1788,26400.0
2009-01-14 12:55:00,10.55,10.56,10.51,10.51,15600.0,9.1788,9.1875,9.144,9.144,15600.0
2009-01-14 13:00:00,10.51,10.55,10.51,10.53,16300.0,9.144,9.1788,9.144,9.1614,16300.0
2009-01-14 13:05:00,10.52,10.52,10.51,10.51,13800.0,9.1527,9.1527,9.144,9.144,13800.0
2009-01-14 13:10:00,10.51,10.51,10.47,10.47,26900.0,9.144,9.144,9.1092,9.1092,26900.0
2009-01-14 13:15:00,10.47,10.49,10.47,10.48,30300.0,9.1092,9.1266,9.1092,9.1179,30300.0
2009-01-14 13:20:00,10.47,10.48,10.46,10.47,31300.0,9.1092,9.1179,9.1005,9.1092,31300.0
2009-01-14 13:25:00,10.46,10.47,10.44,10.44,58700.0,9.1005,9.1092,9.0831,9.0831,58700.0
2009-01-14 13:30:00,10.44,10.49,10.44,10.49,48900.0,9.0831,9.1266,9.0831,9.1266,48900.0
2009-01-14 13:35:00,10.48,10.48,10.44,10.46,31700.0,9.1179,9.1179,9.0831,9.1005,31700.0
2009-01-14 13:40:00,10.45,10.47,10.45,10.46,46400.0,9.0918,9.1092,9.0918,9.1005,46400.0
2009-01-14 13:45:00,10.46,10.49,10.46,10.47,49300.0,9.1005,9.1266,9.1005,9.1092,49300.0
2009-01-14 13:50:00,10.47,10.48,10.42,10.45,44600.0,9.1092,9.1179,9.0657,9.0918,44600.0
2009-01-14 13:55:00,10.44,10.45,10.43,10.43,15100.0,9.0831,9.0918,9.0744,9.0744,15100.0
2009-01-14 14:00:00,10.44,10.44,10.4,10.41,72200.0,9.0831,9.0831,9.0483,9.057,72200.0
2009-01-14 14:05:00,10.41,10.44,10.4,10.44,29500.0,9.057,9.0831,9.0483,9.0831,29500.0
2009-01-14 14:10:00,10.44,10.49,10.44,10.46,59000.0,9.0831,9.1266,9.0831,9.1005,59000.0
2009-01-14 14:15:00,10.46,10.48,10.4,10.41,70200.0,9.1005,9.1179,9.0483,9.057,70200.0
2009-01-14 14:20:00,10.4,10.41,10.33,10.35,95800.0,9.0483,9.057,8.9874,9.0048,95800.0
2009-01-14 14:25:00,10.36,10.38,10.35,10.37,78200.0,9.0135,9.0309,9.0048,9.0222,78200.0
2009-01-14 14:30:00,10.37,10.45,10.36,10.39,84600.0,9.0222,9.0918,9.0135,9.0396,84600.0
2009-01-14 14:35:00,10.39,10.4,10.32,10.32,106500.0,9.0396,9.0483,8.9787,8.9787,106500.0
2009-01-14 14:40:00,10.32,10.36,10.29,10.36,121700.0,8.9787,9.0135,8.9526,9.0135,121700.0
2009-01-14 14:45:00,10.36,10.38,10.29,10.3,119400.0,9.0135,9.0309,8.9526,8.9613,119400.0
2009-01-14 14:50:00,10.31,10.31,10.25,10.25,109400.0,8.97,8.97,8.9178,8.9178,109400.0
2009-01-14 14:55:00,10.26,10.32,10.26,10.26,87300.0,8.9265,8.9787,8.9265,8.9265,87300.0
2009-01-14 15:00:00,10.26,10.26,10.18,10.18,145600.0,8.9265,8.9265,8.8569,8.8569,145600.0
2009-01-14 15:05:00,10.18,10.21,10.15,10.16,137200.0,8.8569,8.883,8.8308,8.8395,137200.0
2009-01-14 15:10:00,10.17,10.18,10.12,10.15,166100.0,8.8482,8.8569,8.8047,8.8308,166100.0
2009-01-14 15:15:00,10.15,10.19,10.14,10.16,103100.0,8.8308,8.8656,8.8221,8.8395,103100.0
2009-01-14 15:20:00,10.15,10.24,10.15,10.24,92800.0,8.8308,8.9091,8.8308,8.9091,92800.0
2009-01-14 15:25:00,10.24,10.28,10.19,10.19,80800.0,8.9091,8.9439,8.8656,8.8656,80800.0
2009-01-14 15:30:00,10.19,10.24,10.15,10.24,92100.0,8.8656,8.9091,8.8308,8.9091,92100.0
2009-01-14 15:35:00,10.24,10.25,10.14,10.14,113800.0,8.9091,8.9178,8.8221,8.8221,113800.0
2009-01-14 15:40:00,10.14,10.23,10.1,10.22,163900.0,8.8221,8.9004,8.7873,8.8917,163900.0
2009-01-14 15:45:00,10.23,10.32,10.19,10.29,216100.0,8.9004,8.9787,8.8656,8.9526,216100.0
2009-01-14 15:50:00,10.29,10.32,10.25,10.26,221500.0,8.9526,8.9787,8.9178,8.9265,221500.0
2009-01-14 15:55:00,10.26,10.31,10.24,10.27,299600.0,8.9265,8.97,8.9091,8.9352,299600.0
2009-01-15 09:30:00,10.35,10.69,10.32,10.35,126700.0,9.0048,9.3006,8.9787,9.0048,126700.0
2009-01-15 09:35:00,10.35,10.54,10.25,10.53,148400.0,9.0048,9.1701,8.9178,9.1614,148400.0
2009-01-15 09:40:00,10.53,10.56,10.47,10.54,152100.0,9.1614,9.1875,9.1092,9.1701,152100.0
2009-01-15 09:45:00,10.54,10.54,10.35,10.36,192400.0,9.1701,9.1701,9.0048,9.0135,192400.0
2009-01-15 09:50:00,10.36,10.44,10.33,10.43,157900.0,9.0135,9.0831,8.9874,9.0744,157900.0
2009-01-15 09:55:00,10.43,10.54,10.42,10.51,82800.0,9.0744,9.1701,9.0657,9.144,82800.0
2009-01-15 10:00:00,10.53,10.66,10.52,10.65,122400.0,9.1614,9.2745,9.1527,9.2658,122400.0
2009-01-15 10:05:00,10.64,10.64,10.5,10.53,108900.0,9.2571,9.2571,9.1353,9.1614,108900.0
2009-01-15 10:10:00,10.53,10.54,10.48,10.48,109800.0,9.1614,9.1701,9.1179,9.1179,109800.0
2009-01-15 10:15:00,10.48,10.48,10.42,10.45,124500.0,9.1179,9.1179,9.0657,9.0918,124500.0
2009-01-15 10:20:00,10.45,10.46,10.39,10.44,95400.0,9.0918,9.1005,9.0396,9.0831,95400.0
2009-01-15 10:25:00,10.42,10.42,10.28,10.31,225200.0,9.0657,9.0657,8.9439,8.97,225200.0
2009-01-15 10:30:00,10.32,10.33,10.23,10.29,303400.0,8.9787,8.9874,8.9004,8.9526,303400.0
2009-01-15 10:35:00,10.29,10.29,10.15,10.22,199200.0,8.9526,8.9526,8.8308,8.8917,199200.0
2009-01-15 10:40:00,10.22,10.32,10.21,10.29,266100.0,8.8917,8.9787,8.883,8.9526,266100.0
2009-01-15 10:45:00,10.29,10.52,10.29,10.49,297400.0,8.9526,9.1527,8.9526,9.1266,297400.0
2009-01-15 10:50:00,10.51,10.55,10.47,10.5,300100.0,9.144,9.1788,9.1092,9.1353,300100.0
2009-01-15 10:55:00,10.5,10.52,10.41,10.44,301000.0,9.1353,9.1527,9.057,9.0831,301000.0
2009-01-15 11:00:00,10.44,10.48,10.44,10.46,132900.0,9.0831,9.1179,9.0831,9.1005,132900.0
2009-01-15 11:05:00,10.46,10.46,10.39,10.39,93500.0,9.1005,9.1005,9.0396,9.0396,93500.0
2009-01-15 11:10:00,10.39,10.44,10.35,10.44,89500.0,9.0396,9.0831,9.0048,9.0831,89500.0
2009-01-15 11:15:00,10.43,10.47,10.42,10.45,170600.0,9.0744,9.1092,9.0657,9.0918,170600.0
2009-01-15 11:20:00,10.44,10.46,10.43,10.45,71600.0,9.0831,9.1005,9.0744,9.0918,71600.0
2009-01-15 11:25:00,10.45,10.56,10.44,10.55,205900.0,9.0918,9.1875,9.0831,9.1788,205900.0
2009-01-15 11:30:00,10.55,10.56,10.47,10.56,135800.0,9.1788,9.1875,9.1092,9.1875,135800.0
2009-01-15 11:35:00,10.55,10.6,10.49,10.58,127800.0,9.1788,9.2223,9.1266,9.2049,127800.0
2009-01-15 11:40:00,10.57,10.58,10.5,10.5,117900.0,9.1962,9.2049,9.1353,9.1353,117900.0
2009-01-15 11:45:00,10.5,10.55,10.5,10.51,44800.0,9.1353,9.1788,9.1353,9.144,44800.0
2009-01-15 11:50:00,10.51,10.55,10.46,10.53,60800.0,9.144,9.1788,9.1005,9.1614,60800.0
2009-01-15 11:55:00,10.53,10.55,10.52,10.52,66300.0,9.1614,9.1788,9.1527,9.1527,66300.0
2009-01-15 12:00:00,10.52,10.6,10.51,10.58,68800.0,9.1527,9.2223,9.144,9.2049,68800.0
2009-01-15 12:05:00,10.58,10.59,10.55,10.56,39400.0,9.2049,9.2136,9.1788,9.1875,39400.0
2009-01-15 12:10:00,10.55,10.6,10.53,10.6,33700.0,9.1788,9.2223,9.1614,9.2223,33700.0
2009-01-15 12:15:00,10.59,10.6,10.58,10.59,23100.0,9.2136,9.2223,9.2049,9.2136,23100.0
2009-01-15 12:20:00,10.6,10.6,10.57,10.59,43100.0,9.2223,9.2223,9.1962,9.2136,43100.0
2009-01-15 12:25:00,10.59,10.61,10.58,10.6,109500.0,9.2136,9.231,9.2049,9.2223,109500.0
2009-01-15 12:30:00,10.59,10.65,10.57,10.64,125400.0,9.2136,9.2658,9.1962,9.2571,125400.0
2009-01-15 12:35:00,10.64,10.65,10.54,10.56,189800.0,9.2571,9.2658,9.1701,9.1875,189800.0
2009-01-15 12:40:00,10.56,10.61,10.52,10.61,109800.0,9.1875,9.231,9.1527,9.231,109800.0
2009-01-15 12:45:00,10.6,10.65,10.6,10.64,61100.0,9.2223,9.2658,9.2223,9.2571,61100.0
2009-01-15 12:50:00,10.63,10.65,10.61,10.61,30200.0,9.2484,9.2658,9.231,9.231,30200.0
2009-01-15 12:55:00,10.61,10.62,10.55,10.56,127200.0,9.231,9.2397,9.1788,9.1875,127200.0
2009-01-15 13:00:00,10.56,10.66,10.56,10.65,98700.0,9.1875,9.2745,9.1875,9.2658,98700.0
2009-01-15 13:05:00,10.65,10.75,10.64,10.75,116400.0,9.2658,9.3528,9.2571,9.3528,116400.0
2009-01-15 13:10:00,10.75,10.95,10.74,10.95,216400.0,9.3528,9.5268,9.3441,9.5268,216400.0
2009-01-15 13:15:00,10.95,11.1,10.94,11.05,293700.0,9.5268,9.6573,9.5181,9.6138,293700.0
2009-01-15 13:20:00,11.05,11.16,11.03,11.08,184500.0,9.6138,9.7095,9.5964,9.6399,184500.0
2009-01-15 13:25:00,11.08,11.15,11.06,11.11,250200.0,9.6399,9.7008,9.6225,9.666,250200.0
2009-01-15 13:30:00,11.12,11.15,11.06,11.12,258700.0,9.6747,9.7008,9.6225,9.6747,258700.0
2009-01-15 13:35:00,11.12,11.28,11.12,11.27,219500.0,9.6747,9.8139,9.6747,9.8052,219500.0
2009-01-15 13:40:00,11.27,11.33,11.18,11.27,234000.0,9.8052,9.8574,9.7269,9.8052,234000.0
2009-01-15 13:45:00,11.26,11.27,11.06,11.12,238200.0,9.7965,9.8052,9.6225,9.6747,238200.0
2009-01-15 13:50:00,11.12,11.25,11.06,11.25,258600.0,9.6747,9.7878,9.6225,9.7878,258600.0
2009-01-15 13:55:00,11.24,11.38,11.19,11.32,284000.0,9.7791,9.9009,9.7356,9.8487,284000.0
2009-01-15 14:00:00,11.35,11.48,11.35,11.38,348700.0,9.8748,9.9879,9.8748,9.9009,348700.0
2009-01-15 14:05:00,11.39,11.5,11.34,11.36,229800.0,9.9096,10.0053,9.8661,9.8835,229800.0
2009-01-15 14:10:00,11.36,11.4,11.21,11.23,178200.0,9.8835,9.9183,9.753,9.7704,178200.0
2009-01-15 14:15:00,11.24,11.39,11.24,11.31,98300.0,9.7791,9.9096,9.7791,9.84,98300.0
2009-01-15 14:20:00,11.32,11.4,11.32,11.32,141900.0,9.8487,9.9183,9.8487,9.8487,141900.0
2009-01-15 14:25:00,11.32,11.45,11.31,11.4,83000.0,9.8487,9.9618,9.84,9.9183,83000.0
2009-01-15 14:30:00,11.41,11.52,11.38,11.49,232400.0,9.927,10.0227,9.9009,9.9966,232400.0
2009-01-15 14:35:00,11.48,11.51,11.29,11.3,126400.0,9.9879,10.014,9.8226,9.8313,126400.0
2009-01-15 14:40:00,11.3,11.45,11.29,11.42,99500.0,9.8313,9.9618,9.8226,9.9357,99500.0
2009-01-15 14:45:00,11.43,11.47,11.41,11.43,51600.0,9.9444,9.9792,9.927,9.9444,51600.0
2009-01-15 14:50:00,11.43,11.57,11.41,11.57,227900.0,9.9444,10.0662,9.927,10.0662,227900.0
2009-01-15 14:55:00,11.57,11.6,11.42,11.44,133600.0,10.0662,10.0923,9.9357,9.9531,133600.0
2009-01-15 15:00:00,11.43,11.52,11.4,11.4,148000.0,9.9444,10.0227,9.9183,9.9183,148000.0
2009-01-15 15:05:00,11.41,11.48,11.37,11.4,190500.0,9.927,9.9879,9.8922,9.9183,190500.0
2009-01-15 15:10:00,11.4,11.45,11.33,11.42,242000.0,9.9183,9.9618,9.8574,9.9357,242000.0
2009-01-15 15:15:00,11.41,11.42,11.32,11.38,141100.0,9.927,9.9357,9.8487,9.9009,141100.0
2009-01-15 15:20:00,11.38,11.43,11.31,11.31,139300.0,9.9009,9.9444,9.84,9.84,139300.0
2009-01-15 15:25:00,11.31,11.31,11.2,11.25,143400.0,9.84,9.84,9.7443,9.7878,143400.0
2009-01-15 15:30:00,11.26,11.26,11.08,11.18,257000.0,9.7965,9.7965,9.6399,9.7269,257000.0
2009-01-15 15:35:00,11.19,11.22,11.11,11.15,173000.0,9.7356,9.7617,9.666,9.7008,173000.0
2009-01-15 15:40:00,11.14,11.15,10.84,10.89,317300.0,9.6921,9.7008,9.4311,9.4746,317300.0
2009-01-15 15:45:00,10.89,10.99,10.67,10.8,692100.0,9.4746,9.5616,9.2832,9.3963,692100.0
2009-01-15 15:50:00,10.81,10.94,10.72,10.84,690800.0,9.405,9.5181,9.3267,9.4311,690800.0
2009-01-15 15:55:00,10.84,11.09,10.83,11.01,751100.0,9.4311,9.6486,9.4224,9.579,751100.0
2009-01-16 09:30:00,11.02,11.27,11.02,11.26,117900.0,9.5877,9.8052,9.5877,9.7965,117900.0
2009-01-16 09:35:00,11.27,11.27,11.06,11.15,119300.0,9.8052,9.8052,9.6225,9.7008,119300.0
2009-01-16 09:40:00,11.16,11.3,11.06,11.28,107300.0,9.7095,9.8313,9.6225,9.8139,107300.0
2009-01-16 09:45:00,11.28,11.55,11.27,11.5,234600.0,9.8139,10.0488,9.8052,10.0053,234600.0
2009-01-16 09:50:00,11.5,11.51,11.25,11.27,163800.0,10.0053,10.014,9.7878,9.8052,163800.0
2009-01-16 09:55:00,11.28,11.47,11.21,11.39,144800.0,9.8139,9.9792,9.753,9.9096,144800.0
2009-01-16 10:00:00,11.4,11.55,11.32,11.54,140900.0,9.9183,10.0488,9.8487,10.0401,140900.0
2009-01-16 10:05:00,11.55,11.59,11.38,11.4,141000.0,10.0488,10.0836,9.9009,9.9183,141000.0
2009-01-16 10:10:00,11.39,11.41,11.29,11.39,119500.0,9.9096,9.927,9.8226,9.9096,119500.0
2009-01-16 10:15:00,11.39,11.42,11.3,11.38,226000.0,9.9096,9.9357,9.8313,9.9009,226000.0
2009-01-16 10:20:00,11.38,11.45,11.36,11.42,170900.0,9.9009,9.9618,9.8835,9.9357,170900.0
2009-01-16 10:25:00,11.42,11.48,11.4,11.4,81300.0,9.9357,9.9879,9.9183,9.9183,81300.0
2009-01-16 10:30:00,11.4,11.54,11.39,11.54,124900.0,9.9183,10.0401,9.9096,10.0401,124900.0
2009-01-16 10:35:00,11.53,11.65,11.5,11.63,235800.0,10.0314,10.1358,10.0053,10.1184,235800.0
2009-01-16 10:40:00,11.62,11.63,11.53,11.58,139500.0,10.1097,10.1184,10.0314,10.0749,139500.0
2009-01-16 10:45:00,11.58,11.62,11.52,11.55,138400.0,10.0749,10.1097,10.0227,10.0488,138400.0
2009-01-16 10:50:00,11.55,11.57,11.43,11.54,250700.0,10.0488,10.0662,9.9444,10.0401,250700.0
2009-01-16 10:55:00,11.54,11.56,11.43,11.48,123100.0,10.0401,10.0575,9.9444,9.9879,123100.0
2009-01-16 11:00:00,11.49,11.54,11.48,11.5,71400.0,9.9966,10.0401,9.9879,10.0053,71400.0
2009-01-16 11:05:00,11.5,11.5,11.33,11.41,130900.0,10.0053,10.0053,9.8574,9.927,130900.0
2009-01-16 11:10:00,11.42,11.51,11.41,11.48,137300.0,9.9357,10.014,9.927,9.9879,137300.0
2009-01-16 11:15:00,11.48,11.48,11.35,11.35,141700.0,9.9879,9.9879,9.8748,9.8748,141700.0
2009-01-16 11:20:00,11.35,11.37,11.24,11.28,313000.0,9.8748,9.8922,9.7791,9.8139,313000.0
2009-01-16 11:25:00,11.28,11.38,11.27,11.38,116800.0,9.8139,9.9009,9.8052,9.9009,116800.0
2009-01-16 11:30:00,11.38,11.38,11.19,11.23,110900.0,9.9009,9.9009,9.7356,9.7704,110900.0
2009-01-16 11:35:00,11.24,11.24,11.12,11.15,114200.0,9.7791,9.7791,9.6747,9.7008,114200.0
2009-01-16 11:40:00,11.14,11.19,11.11,11.18,215300.0,9.6921,9.7356,9.666,9.7269,215300.0
2009-01-16 11:45:00,11.18,11.26,11.18,11.25,87700.0,9.7269,9.7965,9.7269,9.7878,87700.0
2009-01-16 11:50:00,11.26,11.33,11.26,11.26,90100.0,9.7965,9.8574,9.7965,9.7965,90100.0
2009-01-16 11:55:00,11.27,11.27,11.13,11.13,70300.0,9.8052,9.8052,9.6834,9.6834,70300.0
2009-01-16 12:00:00,11.14,11.15,11.01,11.05,172100.0,9.6921,9.7008,9.579,9.6138,172100.0
2009-01-16 12:05:00,11.05,11.1,10.97,10.98,150300.0,9.6138,9.6573,9.5442,9.5529,150300.0
2009-01-16 12:10:00,10.98,11.02,10.93,11.02,109000.0,9.5529,9.5877,9.5094,9.5877,109000.0
2009-01-16 12:15:00,11.01,11.02,10.91,10.93,145700.0,9.579,9.5877,9.492,9.5094,145700.0
2009-01-16 12:20:00,10.94,11.0,10.82,10.85,89600.0,9.5181,9.5703,9.4137,9.4398,89600.0
2009-01-16 12:25:00,10.86,10.97,10.85,10.94,70200.0,9.4485,9.5442,9.4398,9.5181,70200.0
2009-01-16 12:30:00,10.94,11.06,10.94,11.02,40800.0,9.5181,9.6225,9.5181,9.5877,40800.0
2009-01-16 12:35:00,11.02,11.14,10.91,11.13,51800.0,9.5877,9.6921,9.492,9.6834,51800.0
2009-01-16 12:40:00,11.13,11.16,11.07,11.1,60800.0,9.6834,9.7095,9.6312,9.6573,60800.0
2009-01-16 12:45:00,11.11,11.2,11.1,11.19,46600.0,9.666,9.7443,9.6573,9.7356,46600.0
2009-01-16 12:50:00,11.19,11.29,11.18,11.24,92800.0,9.7356,9.8226,9.7269,9.7791,92800.0
2009-01-16 12:55:00,11.23,11.23,11.17,11.2,53100.0,9.7704,9.7704,9.7182,9.7443,53100.0
2009-01-16 13:00:00,11.21,11.3,11.21,11.27,75400.0,9.753,9.8313,9.753,9.8052,75400.0
2009-01-16 13:05:00,11.26,11.28,11.21,11.22,74600.0,9.7965,9.8139,9.753,9.7617,74600.0
2009-01-16 13:10:00,11.22,11.31,11.16,11.27,118100.0,9.7617,9.84,9.7095,9.8052,118100.0
2009-01-16 13:15:00,11.28,11.35,11.25,11.35,125400.0,9.8139,9.8748,9.7878,9.8748,125400.0
2009-01-16 13:20:00,11.34,11.38,11.28,11.31,109000.0,9.8661,9.9009,9.8139,9.84,109000.0
2009-01-16 13:25:00,11.31,11.33,11.23,11.33,51500.0,9.84,9.8574,9.7704,9.8574,51500.0
2009-01-16 13:30:00,11.33,11.49,11.33,11.49,92900.0,9.8574,9.9966,9.8574,9.9966,92900.0
2009-01-16 13:35:00,11.49,11.5,11.41,11.42,85400.0,9.9966,10.0053,9.927,9.9357,85400.0
2009-01-16 13:40:00,11.42,11.44,11.4,11.43,57300.0,9.9357,9.9531,9.9183,9.9444,57300.0
2009-01-16 13:45:00,11.43,11.44,11.31,11.31,55900.0,9.9444,9.9531,9.84,9.84,55900.0
2009-01-16 13:50:00,11.32,11.39,11.29,11.3,54000.0,9.8487,9.9096,9.8226,9.8313,54000.0
2009-01-16 13:55:00,11.31,11.38,11.28,11.38,56700.0,9.84,9.9009,9.8139,9.9009,56700.0
2009-01-16 14:00:00,11.38,11.44,11.38,11.41,65500.0,9.9009,9.9531,9.9009,9.927,65500.0
2009-01-16 14:05:00,11.42,11.51,11.41,11.48,97600.0,9.9357,10.014,9.927,9.9879,97600.0
2009-01-16 14:10:00,11.47,11.54,11.46,11.48,115400.0,9.9792,10.0401,9.9705,9.9879,115400.0
2009-01-16 14:15:00,11.48,11.52,11.39,11.45,83100.0,9.9879,10.0227,9.9096,9.9618,83100.0
2009-01-16 14:20:00,11.44,11.5,11.38,11.5,104600.0,9.9531,10.0053,9.9009,10.0053,104600.0
2009-01-16 14:25:00,11.51,11.55,11.47,11.48,131400.0,10.014,10.0488,9.9792,9.9879,131400.0
2009-01-16 14:30:00,11.47,11.56,11.45,11.51,218300.0,9.9792,10.0575,9.9618,10.014,218300.0
2009-01-16 14:35:00,11.51,11.56,11.48,11.49,139200.0,10.014,10.0575,9.9879,9.9966,139200.0
2009-01-16 14:40:00,11.49,11.53,11.38,11.47,64500.0,9.9966,10.0314,9.9009,9.9792,64500.0
2009-01-16 14:45:00,11.47,11.52,11.43,11.46,66600.0,9.9792,10.0227,9.9444,9.9705,66600.0
2009-01-16 14:50:00,11.46,11.5,11.38,11.39,141100.0,9.9705,10.0053,9.9009,9.9096,141100.0
2009-01-16 14:55:00,11.39,11.4,11.36,11.4,63100.0,9.9096,9.9183,9.8835,9.9183,63100.0
2009-01-16 15:00:00,11.4,11.4,11.32,11.34,80000.0,9.9183,9.9183,9.8487,9.8661,80000.0
2009-01-16 15:05:00,11.34,11.4,11.34,11.4,45700.0,9.8661,9.9183,9.8661,9.9183,45700.0
2009-01-16 15:10:00,11.4,11.44,11.39,11.41,124100.0,9.9183,9.9531,9.9096,9.927,124100.0
2009-01-16 15:15:00,11.41,11.51,11.4,11.47,103500.0,9.927,10.014,9.9183,9.9792,103500.0
2009-01-16 15:20:00,11.46,11.51,11.35,11.47,97600.0,9.9705,10.014,9.8748,9.9792,97600.0
2009-01-16 15:25:00,11.48,11.49,11.35,11.35,71700.0,9.9879,9.9966,9.8748,9.8748,71700.0
2009-01-16 15:30:00,11.35,11.4,11.29,11.39,143300.0,9.8748,9.9183,9.8226,9.9096,143300.0
2009-01-16 15:35:00,11.39,11.44,11.28,11.28,184000.0,9.9096,9.9531,9.8139,9.8139,184000.0
2009-01-16 15:40:00,11.28,11.47,11.27,11.47,212200.0,9.8139,9.9792,9.8052,9.9792,212200.0
2009-01-16 15:45:00,11.46,11.58,11.46,11.56,305700.0,9.9705,10.0749,9.9705,10.0575,305700.0
2009-01-16 15:50:00,11.56,11.58,11.42,11.43,232200.0,10.0575,10.0749,9.9357,9.9444,232200.0
2009-01-16 15:55:00,11.43,11.48,11.39,11.41,413700.0,9.9444,9.9879,9.9096,9.927,413700.0
2009-01-20 09:30:00,11.4,11.48,11.27,11.48,190600.0,9.9183,9.9879,9.8052,9.9879,190600.0
2009-01-20 09:35:00,11.48,11.49,11.35,11.37,146000.0,9.9879,9.9966,9.8748,9.8922,146000.0
2009-01-20 09:40:00,11.37,11.5,11.28,11.37,198000.0,9.8922,10.0053,9.8139,9.8922,198000.0
2009-01-20 09:45:00,11.36,11.39,11.25,11.35,157900.0,9.8835,9.9096,9.7878,9.8748,157900.0
2009-01-20 09:50:00,11.34,11.38,11.12,11.12,104000.0,9.8661,9.9009,9.6747,9.6747,104000.0
2009-01-20 09:55:00,11.13,11.32,11.12,11.24,110900.0,9.6834,9.8487,9.6747,9.7791,110900.0
2009-01-20 10:00:00,11.24,11.24,11.1,11.12,158200.0,9.7791,9.7791,9.6573,9.6747,158200.0
2009-01-20 10:05:00,11.12,11.23,11.12,11.23,142300.0,9.6747,9.7704,9.6747,9.7704,142300.0
2009-01-20 10:10:00,11.23,11.36,11.18,11.35,163200.0,9.7704,9.8835,9.7269,9.8748,163200.0
2009-01-20 10:15:00,11.34,11.49,11.31,11.49,159200.0,9.8661,9.9966,9.84,9.9966,159200.0
2009-01-20 10:20:00,11.48,11.58,11.45,11.46,143900.0,9.9879,10.0749,9.9618,9.9705,143900.0
2009-01-20 10:25:00,11.46,11.51,11.38,11.51,95400.0,9.9705,10.014,9.9009,10.014,95400.0
2009-01-20 10:30:00,11.52,11.55,11.4,11.53,159400.0,10.0227,10.0488,9.9183,10.0314,159400.0
2009-01-20 10:35:00,11.51,11.57,11.45,11.48,194400.0,10.014,10.0662,9.9618,9.9879,194400.0
2009-01-20 10:40:00,11.47,11.5,11.32,11.36,108200.0,9.9792,10.0053,9.8487,9.8835,108200.0
2009-01-20 10:45:00,11.35,11.43,11.33,11.42,70000.0,9.8748,9.9444,9.8574,9.9357,70000.0
2009-01-20 10:50:00,11.42,11.56,11.41,11.56,76500.0,9.9357,10.0575,9.927,10.0575,76500.0
2009-01-20 10:55:00,11.56,11.59,11.47,11.56,109700.0,10.0575,10.0836,9.9792,10.0575,109700.0
2009-01-20 11:00:00,11.56,11.65,11.5,11.63,118900.0,10.0575,10.1358,10.0053,10.1184,118900.0
2009-01-20 11:05:00,11.63,11.65,11.47,11.48,121700.0,10.1184,10.1358,9.9792,9.9879,121700.0
2009-01-20 11:10:00,11.49,11.49,11.42,11.42,94200.0,9.9966,9.9966,9.9357,9.9357,94200.0
2009-01-20 11:15:00,11.42,11.42,11.34,11.42,82300.0,9.9357,9.9357,9.8661,9.9357,82300.0
2009-01-20 11:20:00,11.41,11.46,11.32,11.39,90900.0,9.927,9.9705,9.8487,9.9096,90900.0
2009-01-20 11:25:00,11.38,11.47,11.35,11.46,62200.0,9.9009,9.9792,9.8748,9.9705,62200.0
2009-01-20 11:30:00,11.47,11.5,11.47,11.5,59900.0,9.9792,10.0053,9.9792,10.0053,59900.0
2009-01-20 11:35:00,11.5,11.65,11.5,11.57,109200.0,10.0053,10.1358,10.0053,10.0662,109200.0
2009-01-20 11:40:00,11.61,11.65,11.61,11.62,69300.0,10.101,10.1358,10.101,10.1097,69300.0
2009-01-20 11:45:00,11.62,11.69,11.6,11.61,117700.0,10.1097,10.1706,10.0923,10.101,117700.0
2009-01-20 11:50:00,11.61,11.62,11.48,11.48,148000.0,10.101,10.1097,9.9879,9.9879,148000.0
2009-01-20 11:55:00,11.48,11.53,11.43,11.49,140100.0,9.9879,10.0314,9.9444,9.9966,140100.0
2009-01-20 12:00:00,11.5,11.57,11.49,11.57,69600.0,10.0053,10.0662,9.9966,10.0662,69600.0
2009-01-20 12:05:00,11.57,11.59,11.45,11.55,98800.0,10.0662,10.0836,9.9618,10.0488,98800.0
2009-01-20 12:10:00,11.56,11.73,11.56,11.72,170300.0,10.0575,10.2054,10.0575,10.1967,170300.0
2009-01-20 12:15:00,11.72,11.86,11.72,11.84,298200.0,10.1967,10.3185,10.1967,10.3011,298200.0
2009-01-20 12:20:00,11.84,11.84,11.78,11.79,179000.0,10.3011,10.3011,10.2489,10.2576,179000.0
2009-01-20 12:25:00,11.78,11.78,11.54,11.58,247200.0,10.2489,10.2489,10.0401,10.0749,247200.0
2009-01-20 12:30:00,11.58,11.68,11.57,11.67,173500.0,10.0749,10.1619,10.0662,10.1532,173500.0
2009-01-20 12:35:00,11.67,11.69,11.63,11.68,91400.0,10.1532,10.1706,10.1184,10.1619,91400.0
2009-01-20 12:40:00,11.66,11.66,11.62,11.64,69300.0,10.1445,10.1445,10.1097,10.1271,69300.0
2009-01-20 12:45:00,11.63,11.66,11.56,11.58,529500.0,10.1184,10.1445,10.0575,10.0749,529500.0
2009-01-20 12:50:00,11.57,11.62,11.53,11.55,76400.0,10.0662,10.1097,10.0314,10.0488,76400.0
2009-01-20 12:55:00,11.55,11.55,11.48,11.5,99900.0,10.0488,10.0488,9.9879,10.0053,99900.0
2009-01-20 13:00:00,11.5,11.56,11.49,11.53,150700.0,10.0053,10.0575,9.9966,10.0314,150700.0
2009-01-20 13:05:00,11.52,11.55,11.47,11.49,79400.0,10.0227,10.0488,9.9792,9.9966,79400.0
2009-01-20 13:10:00,11.49,11.49,11.47,11.48,48900.0,9.9966,9.9966,9.9792,9.9879,48900.0
2009-01-20 13:15:00,11.48,11.49,11.41,11.43,101300.0,9.9879,9.9966,9.927,9.9444,101300.0
2009-01-20 13:20:00,11.43,11.49,11.4,11.49,158300.0,9.9444,9.9966,9.9183,9.9966,158300.0
2009-01-20 13:25:00,11.49,11.5,11.46,11.49,94000.0,9.9966,10.0053,9.9705,9.9966,94000.0
2009-01-20 13:30:00,11.5,11.55,11.47,11.47,174500.0,10.0053,10.0488,9.9792,9.9792,174500.0
2009-01-20 13:35:00,11.48,11.55,11.47,11.54,161200.0,9.9879,10.0488,9.9792,10.0401,161200.0
2009-01-20 13:40:00,11.55,11.64,11.55,11.58,101700.0,10.0488,10.1271,10.0488,10.0749,101700.0
2009-01-20 13:45:00,11.57,11.57,11.39,11.39,79900.0,10.0662,10.0662,9.9096,9.9096,79900.0
2009-01-20 13:50:00,11.39,11.42,11.37,11.4,112700.0,9.9096,9.9357,9.8922,9.9183,112700.0
2009-01-20 13:55:00,11.39,11.4,11.34,11.34,131900.0,9.9096,9.9183,9.8661,9.8661,131900.0
2009-01-20 14:00:00,11.34,11.34,11.16,11.18,307100.0,9.8661,9.8661,9.7095,9.7269,307100.0
2009-01-20 14:05:00,11.18,11.37,11.16,11.36,169500.0,9.7269,9.8922,9.7095,9.8835,169500.0
2009-01-20 14:10:00,11.36,11.41,11.32,11.41,71400.0,9.8835,9.927,9.8487,9.927,71400.0
2009-01-20 14:15:00,11.41,11.41,11.32,11.34,106800.0,9.927,9.927,9.8487,9.8661,106800.0
2009-01-20 14:20:00,11.34,11.34,11.15,11.17,137400.0,9.8661,9.8661,9.7008,9.7182,137400.0
2009-01-20 14:25:00,11.17,11.31,11.17,11.31,110900.0,9.7182,9.84,9.7182,9.84,110900.0
2009-01-20 14:30:00,11.3,11.31,11.23,11.3,82500.0,9.8313,9.84,9.7704,9.8313,82500.0
2009-01-20 14:35:00,11.31,11.41,11.31,11.32,101600.0,9.84,9.927,9.84,9.8487,101600.0
2009-01-20 14:40:00,11.32,11.45,11.3,11.32,134600.0,9.8487,9.9618,9.8313,9.8487,134600.0
2009-01-20 14:45:00,11.32,11.32,11.13,11.21,99600.0,9.8487,9.8487,9.6834,9.753,99600.0
2009-01-20 14:50:00,11.21,11.34,11.2,11.34,91600.0,9.753,9.8661,9.7443,9.8661,91600.0
2009-01-20 14:55:00,11.34,11.36,11.24,11.28,106300.0,9.8661,9.8835,9.7791,9.8139,106300.0
2009-01-20 15:00:00,11.27,11.3,11.2,11.22,90500.0,9.8052,9.8313,9.7443,9.7617,90500.0
2009-01-20 15:05:00,11.22,11.22,11.1,11.12,133900.0,9.7617,9.7617,9.6573,9.6747,133900.0
2009-01-20 15:10:00,11.11,11.22,11.1,11.21,131500.0,9.666,9.7617,9.6573,9.753,131500.0
2009-01-20 15:15:00,11.19,11.24,11.1,11.11,98100.0,9.7356,9.7791,9.6573,9.666,98100.0
2009-01-20 15:20:00,11.12,11.18,11.1,11.15,132200.0,9.6747,9.7269,9.6573,9.7008,132200.0
2009-01-20 15:25:00,11.15,11.23,11.13,11.16,98700.0,9.7008,9.7704,9.6834,9.7095,98700.0
2009-01-20 15:30:00,11.16,11.27,11.15,11.17,124300.0,9.7095,9.8052,9.7008,9.7182,124300.0
2009-01-20 15:35:00,11.18,11.26,11.16,11.21,148400.0,9.7269,9.7965,9.7095,9.753,148400.0
2009-01-20 15:40:00,11.21,11.22,11.13,11.14,161800.0,9.753,9.7617,9.6834,9.6921,161800.0
2009-01-20 15:45:00,11.13,11.18,11.09,11.15,143200.0,9.6834,9.7269,9.6486,9.7008,143200.0
2009-01-20 15:50:00,11.14,11.15,11.02,11.05,243900.0,9.6921,9.7008,9.5877,9.6138,243900.0
2009-01-20 15:55:00,11.04,11.06,10.98,11.03,254800.0,9.6051,9.6225,9.5529,9.5964,254800.0
2009-01-21 09:30:00,11.25,11.5,11.24,11.47,217900.0,9.7878,10.0053,9.7791,9.9792,217900.0
2009-01-21 09:35:00,11.47,11.47,11.03,11.05,345600.0,9.9792,9.9792,9.5964,9.6138,345600.0
2009-01-21 09:40:00,11.06,11.28,11.04,11.11,218000.0,9.6225,9.8139,9.6051,9.666,218000.0
2009-01-21 09:45:00,11.13,11.27,11.11,11.22,450800.0,9.6834,9.8052,9.666,9.7617,450800.0
2009-01-21 09:50:00,11.21,11.27,11.03,11.05,232000.0,9.753,9.8052,9.5964,9.6138,232000.0
2009-01-21 09:55:00,11.06,11.12,11.02,11.02,132100.0,9.6225,9.6747,9.5877,9.5877,132100.0
2009-01-21 10:00:00,11.04,11.15,10.91,11.11,252600.0,9.6051,9.7008,9.492,9.666,252600.0
2009-01-21 10:05:00,11.1,11.12,10.95,10.98,200300.0,9.6573,9.6747,9.5268,9.5529,200300.0
2009-01-21 10:10:00,10.99,11.03,10.63,10.68,445600.0,9.5616,9.5964,9.2484,9.2919,445600.0
2009-01-21 10:15:00,10.67,10.68,10.42,10.53,388400.0,9.2832,9.2919,9.0657,9.1614,388400.0
2009-01-21 10:20:00,10.52,10.55,10.25,10.41,267600.0,9.1527,9.1788,8.9178,9.057,267600.0
2009-01-21 10:25:00,10.41,10.55,10.35,10.4,196700.0,9.057,9.1788,9.0048,9.0483,196700.0
2009-01-21 10:30:00,10.4,10.4,10.25,10.25,136200.0,9.0483,9.0483,8.9178,8.9178,136200.0
2009-01-21 10:35:00,10.24,10.24,9.52,9.65,702500.0,8.9091,8.9091,8.2826,8.3957,702500.0
2009-01-21 10:40:00,9.65,9.65,9.04,9.35,1561000.0,8.3957,8.3957,7.865,8.1347,1561000.0
2009-01-21 10:45:00,9.35,9.68,9.32,9.54,981500.0,8.1347,8.4218,8.1086,8.3,981500.0
2009-01-21 10:50:00,9.5,9.65,9.44,9.61,494500.0,8.2652,8.3957,8.213,8.3609,494500.0
2009-01-21 10:55:00,9.61,9.63,9.31,9.48,454000.0,8.3609,8.3783,8.0999,8.2478,454000.0
2009-01-21 11:00:00,9.49,9.5,9.37,9.41,366400.0,8.2565,8.2652,8.1521,8.1869,366400.0
2009-01-21 11:05:00,9.42,9.54,9.34,9.47,450100.0,8.1956,8.3,8.126,8.2391,450100.0
2009-01-21 11:10:00,9.48,9.58,9.45,9.49,352800.0,8.2478,8.3348,8.2217,8.2565,352800.0
2009-01-21 11:15:00,9.5,9.59,9.43,9.59,415300.0,8.2652,8.3435,8.2043,8.3435,415300.0
2009-01-21 11:20:00,9.59,9.74,9.56,9.7,350600.0,8.3435,8.474,8.3174,8.4392,350600.0
2009-01-21 11:25:00,9.69,9.81,9.66,9.76,512500.0,8.4305,8.5349,8.4044,8.4914,512500.0
2009-01-21 11:30:00,9.76,9.9,9.71,9.75,465100.0,8.4914,8.6133,8.4479,8.4827,465100.0
2009-01-21 11:35:00,9.76,9.87,9.74,9.79,103400.0,8.4914,8.5871,8.474,8.5175,103400.0
2009-01-21 11:40:00,9.79,9.79,9.73,9.76,70000.0,8.5175,8.5175,8.4653,8.4914,70000.0
2009-01-21 11:45:00,9.75,9.77,9.65,9.73,259200.0,8.4827,8.5001,8.3957,8.4653,259200.0
2009-01-21 11:50:00,9.73,9.86,9.71,9.79,284900.0,8.4653,8.5784,8.4479,8.5175,284900.0
2009-01-21 11:55:00,9.78,9.8,9.73,9.79,177200.0,8.5088,8.5262,8.4653,8.5175,177200.0
2009-01-21 12:00:00,9.79,9.79,9.72,9.77,54100.0,8.5175,8.5175,8.4566,8.5001,54100.0
2009-01-21 12:05:00,9.77,9.86,9.75,9.82,173700.0,8.5001,8.5784,8.4827,8.5436,173700.0
2009-01-21 12:10:00,9.83,9.85,9.77,9.84,64400.0,8.5523,8.5697,8.5001,8.561,64400.0
2009-01-21 12:15:00,9.84,9.88,9.78,9.81,151100.0,8.561,8.5958,8.5088,8.5349,151100.0
2009-01-21 12:20:00,9.8,9.85,9.75,9.75,76300.0,8.5262,8.5697,8.4827,8.4827,76300.0
2009-01-21 12:25:00,9.76,9.78,9.75,9.76,58800.0,8.4914,8.5088,8.4827,8.4914,58800.0
2009-01-21 12:30:00,9.76,9.76,9.65,9.65,76500.0,8.4914,8.4914,8.3957,8.3957,76500.0
2009-01-21 12:35:00,9.65,9.71,9.52,9.52,135400.0,8.3957,8.4479,8.2826,8.2826,135400.0
2009-01-21 12:40:00,9.52,9.58,9.46,9.54,154500.0,8.2826,8.3348,8.2304,8.3,154500.0
2009-01-21 12:45:00,9.53,9.55,9.48,9.53,251900.0,8.2913,8.3087,8.2478,8.2913,251900.0
2009-01-21 12:50:00,9.54,9.57,9.44,9.48,85900.0,8.3,8.3261,8.213,8.2478,85900.0
2009-01-21 12:55:00,9.47,9.52,9.44,9.52,46300.0,8.2391,8.2826,8.213,8.2826,46300.0
2009-01-21 13:00:00,9.53,9.53,9.48,9.5,77500.0,8.2913,8.2913,8.2478,8.2652,77500.0
2009-01-21 13:05:00,9.49,9.56,9.49,9.52,250500.0,8.2565,8.3174,8.2565,8.2826,250500.0
2009-01-21 13:10:00,9.52,9.56,9.5,9.56,277300.0,8.2826,8.3174,8.2652,8.3174,277300.0
2009-01-21 13:15:00,9.55,9.56,9.52,9.53,58900.0,8.3087,8.3174,8.2826,8.2913,58900.0
2009-01-21 13:20:00,9.53,9.56,9.51,9.56,64200.0,8.2913,8.3174,8.2739,8.3174,64200.0
2009-01-21 13:25:00,9.56,9.57,9.55,9.55,97100.0,8.3174,8.3261,8.3087,8.3087,97100.0
2009-01-21 13:30:00,9.56,9.64,9.55,9.6,132400.0,8.3174,8.387,8.3087,8.3522,132400.0
2009-01-21 13:35:00,9.61,9.76,9.6,9.73,257700.0,8.3609,8.4914,8.3522,8.4653,257700.0
2009-01-21 13:40:00,9.74,9.78,9.65,9.67,217500.0,8.474,8.5088,8.3957,8.4131,217500.0
2009-01-21 13:45:00,9.67,9.77,9.66,9.71,107100.0,8.4131,8.5001,8.4044,8.4479,107100.0
2009-01-21 13:50:00,9.71,9.76,9.7,9.74,121000.0,8.4479,8.4914,8.4392,8.474,121000.0
2009-01-21 13:55:00,9.74,9.74,9.63,9.7,173200.0,8.474,8.474,8.3783,8.4392,173200.0
2009-01-21 14:00:00,9.71,9.71,9.59,9.6,67900.0,8.4479,8.4479,8.3435,8.3522,67900.0
2009-01-21 14:05:00,9.59,9.65,9.57,9.6,75800.0,8.3435,8.3957,8.3261,8.3522,75800.0
2009-01-21 14:10:00,9.59,9.7,9.58,9.7,100100.0,8.3435,8.4392,8.3348,8.4392,100100.0
2009-01-21 14:15:00,9.69,9.71,9.61,9.7,183600.0,8.4305,8.4479,8.3609,8.4392,183600.0
2009-01-21 14:20:00,9.7,9.72,9.66,9.66,155800.0,8.4392,8.4566,8.4044,8.4044,155800.0
2009-01-21 14:25:00,9.66,9.7,9.62,9.66,122100.0,8.4044,8.4392,8.3696,8.4044,122100.0
2009-01-21 14:30:00,9.66,9.72,9.65,9.72,88700.0,8.4044,8.4566,8.3957,8.4566,88700.0
2009-01-21 14:35:00,9.72,9.76,9.69,9.7,82500.0,8.4566,8.4914,8.4305,8.4392,82500.0
2009-01-21 14:40:00,9.7,9.73,9.61,9.61,92200.0,8.4392,8.4653,8.3609,8.3609,92200.0
2009-01-21 14:45:00,9.62,9.69,9.61,9.64,97000.0,8.3696,8.4305,8.3609,8.387,97000.0
2009-01-21 14:50:00,9.64,9.65,9.6,9.61,60100.0,8.387,8.3957,8.3522,8.3609,60100.0
2009-01-21 14:55:00,9.61,9.68,9.61,9.67,144700.0,8.3609,8.4218,8.3609,8.4131,144700.0
2009-01-21 15:00:00,9.68,9.7,9.64,9.7,392500.0,8.4218,8.4392,8.387,8.4392,392500.0
2009-01-21 15:05:00,9.7,10.11,9.69,9.76,592700.0,8.4392,8.796,8.4305,8.4914,592700.0
2009-01-21 15:10:00,9.76,9.8,9.71,9.73,300400.0,8.4914,8.5262,8.4479,8.4653,300400.0
2009-01-21 15:15:00,9.74,9.76,9.7,9.74,105600.0,8.474,8.4914,8.4392,8.474,105600.0
2009-01-21 15:20:00,9.74,9.82,9.73,9.79,333900.0,8.474,8.5436,8.4653,8.5175,333900.0
2009-01-21 15:25:00,9.79,9.81,9.67,9.81,297800.0,8.5175,8.5349,8.4131,8.5349,297800.0
2009-01-21 15:30:00,9.8,9.92,9.8,9.85,465600.0,8.5262,8.6307,8.5262,8.5697,465600.0
2009-01-21 15:35:00,9.86,10.01,9.83,9.98,399300.0,8.5784,8.709,8.5523,8.6829,399300.0
2009-01-21 15:40:00,9.98,10.06,9.98,10.01,566800.0,8.6829,8.7525,8.6829,8.709,566800.0
2009-01-21 15:45:00,10.01,10.07,9.97,9.98,465500.0,8.709,8.7612,8.6742,8.6829,465500.0
2009-01-21 15:50:00,9.98,10.02,9.97,10.0,375400.0,8.6829,8.7177,8.6742,8.7003,375400.0
2009-01-21 15:55:00,10.0,10.1,9.97,10.1,694400.0,8.7003,8.7873,8.6742,8.7873,694400.0
2009-01-22 09:30:00,10.0,10.1,9.82,10.1,140200.0,8.7003,8.7873,8.5436,8.7873,140200.0
2009-01-22 09:35:00,10.09,10.19,10.05,10.14,237700.0,8.7786,8.8656,8.7438,8.8221,237700.0
2009-01-22 09:40:00,10.14,10.29,10.11,10.21,190000.0,8.8221,8.9526,8.796,8.883,190000.0
2009-01-22 09:45:00,10.21,10.32,10.1,10.27,194100.0,8.883,8.9787,8.7873,8.9352,194100.0
2009-01-22 09:50:00,10.28,10.49,10.23,10.49,232100.0,8.9439,9.1266,8.9004,9.1266,232100.0
2009-01-22 09:55:00,10.48,10.48,10.21,10.24,179500.0,9.1179,9.1179,8.883,8.9091,179500.0
2009-01-22 10:00:00,10.24,10.43,10.23,10.29,236600.0,8.9091,9.0744,8.9004,8.9526,236600.0
2009-01-22 10:05:00,10.29,10.38,10.25,10.28,441700.0,8.9526,9.0309,8.9178,8.9439,441700.0
2009-01-22 10:10:00,10.29,10.29,10.15,10.2,283500.0,8.9526,8.9526,8.8308,8.8743,283500.0
2009-01-22 10:15:00,10.2,10.35,10.16,10.35,130900.0,8.8743,9.0048,8.8395,9.0048,130900.0
2009-01-22 10:20:00,10.36,10.41,10.21,10.22,191200.0,9.0135,9.057,8.883,8.8917,191200.0
2009-01-22 10:25:00,10.23,10.27,10.21,10.23,50500.0,8.9004,8.9352,8.883,8.9004,50500.0
2009-01-22 10:30:00,10.22,10.22,10.1,10.11,105500.0,8.8917,8.8917,8.7873,8.796,105500.0
2009-01-22 10:35:00,10.11,10.18,10.05,10.06,136800.0,8.796,8.8569,8.7438,8.7525,136800.0
2009-01-22 10:40:00,10.05,10.08,9.98,10.0,318700.0,8.7438,8.7699,8.6829,8.7003,318700.0
2009-01-22 10:45:00,10.0,10.03,9.95,9.98,120100.0,8.7003,8.7264,8.6568,8.6829,120100.0
2009-01-22 10:50:00,9.98,10.02,9.94,9.96,188000.0,8.6829,8.7177,8.6481,8.6655,188000.0
2009-01-22 10:55:00,9.96,10.0,9.91,9.99,87100.0,8.6655,8.7003,8.622,8.6916,87100.0
2009-01-22 11:00:00,9.98,10.18,9.95,10.11,219500.0,8.6829,8.8569,8.6568,8.796,219500.0
2009-01-22 11:05:00,10.12,10.17,10.11,10.14,185100.0,8.8047,8.8482,8.796,8.8221,185100.0
2009-01-22 11:10:00,10.14,10.21,10.14,10.19,73200.0,8.8221,8.883,8.8221,8.8656,73200.0
2009-01-22 11:15:00,10.19,10.26,10.18,10.24,199900.0,8.8656,8.9265,8.8569,8.9091,199900.0
2009-01-22 11:20:00,10.24,10.24,10.1,10.21,99300.0,8.9091,8.9091,8.7873,8.883,99300.0
2009-01-22 11:25:00,10.21,10.29,10.19,10.23,56400.0,8.883,8.9526,8.8656,8.9004,56400.0
2009-01-22 11:30:00,10.22,10.22,10.18,10.2,49100.0,8.8917,8.8917,8.8569,8.8743,49100.0
2009-01-22 11:35:00,10.2,10.2,10.08,10.08,59000.0,8.8743,8.8743,8.7699,8.7699,59000.0
2009-01-22 11:40:00,10.09,10.1,10.07,10.08,81400.0,8.7786,8.7873,8.7612,8.7699,81400.0
2009-01-22 11:45:00,10.08,10.12,10.0,10.02,209700.0,8.7699,8.8047,8.7003,8.7177,209700.0
2009-01-22 11:50:00,10.02,10.05,9.96,9.98,100700.0,8.7177,8.7438,8.6655,8.6829,100700.0
2009-01-22 11:55:00,9.98,10.0,9.95,10.0,74400.0,8.6829,8.7003,8.6568,8.7003,74400.0
2009-01-22 12:00:00,10.0,10.0,9.94,9.98,86500.0,8.7003,8.7003,8.6481,8.6829,86500.0
2009-01-22 12:05:00,9.98,10.03,9.96,10.03,105100.0,8.6829,8.7264,8.6655,8.7264,105100.0
2009-01-22 12:10:00,10.03,10.04,9.99,10.0,60700.0,8.7264,8.7351,8.6916,8.7003,60700.0
2009-01-22 12:15:00,10.0,10.06,10.0,10.01,178600.0,8.7003,8.7525,8.7003,8.709,178600.0
2009-01-22 12:20:00,10.02,10.03,9.94,9.96,67100.0,8.7177,8.7264,8.6481,8.6655,67100.0
2009-01-22 12:25:00,9.95,10.01,9.95,9.99,103300.0,8.6568,8.709,8.6568,8.6916,103300.0
2009-01-22 12:30:00,9.99,10.04,9.97,10.04,53700.0,8.6916,8.7351,8.6742,8.7351,53700.0
2009-01-22 12:35:00,10.04,10.04,9.96,9.99,114100.0,8.7351,8.7351,8.6655,8.6916,114100.0
2009-01-22 12:40:00,9.99,9.99,9.93,9.93,75100.0,8.6916,8.6916,8.6394,8.6394,75100.0
2009-01-22 12:45:00,9.93,9.97,9.89,9.96,87600.0,8.6394,8.6742,8.6046,8.6655,87600.0
2009-01-22 12:50:00,9.96,9.99,9.89,9.92,154500.0,8.6655,8.6916,8.6046,8.6307,154500.0
2009-01-22 12:55:00,9.92,9.96,9.91,9.92,90100.0,8.6307,8.6655,8.622,8.6307,90100.0
2009-01-22 13:00:00,9.93,10.03,9.92,10.03,91500.0,8.6394,8.7264,8.6307,8.7264,91500.0
2009-01-22 13:05:00,10.02,10.02,9.88,9.88,86000.0,8.7177,8.7177,8.5958,8.5958,86000.0
2009-01-22 13:10:00,9.88,9.91,9.76,9.9,140700.0,8.5958,8.622,8.4914,8.6133,140700.0
2009-01-22 13:15:00,9.9,10.04,9.9,10.02,69200.0,8.6133,8.7351,8.6133,8.7177,69200.0
2009-01-22 13:20:00,10.02,10.02,9.86,9.93,62500.0,8.7177,8.7177,8.5784,8.6394,62500.0
2009-01-22 13:25:00,9.93,10.04,9.92,10.0,127100.0,8.6394,8.7351,8.6307,8.7003,127100.0
2009-01-22 13:30:00,10.0,10.03,9.96,10.0,69900.0,8.7003,8.7264,8.6655,8.7003,69900.0
2009-01-22 13:35:00,10.0,10.08,10.0,10.01,91800.0,8.7003,8.7699,8.7003,8.709,91800.0
2009-01-22 13:40:00,10.0,10.07,9.99,10.0,68700.0,8.7003,8.7612,8.6916,8.7003,68700.0
2009-01-22 13:45:00,10.0,10.2,10.0,10.09,214700.0,8.7003,8.8743,8.7003,8.7786,214700.0
2009-01-22 13:50:00,10.09,10.15,10.08,10.13,65800.0,8.7786,8.8308,8.7699,8.8134,65800.0
2009-01-22 13:55:00,10.14,10.18,10.08,10.17,68200.0,8.8221,8.8569,8.7699,8.8482,68200.0
2009-01-22 14:00:00,10.18,10.3,10.15,10.3,186800.0,8.8569,8.9613,8.8308,8.9613,186800.0
2009-01-22 14:05:00,10.28,10.42,10.27,10.35,103900.0,8.9439,9.0657,8.9352,9.0048,103900.0
2009-01-22 14:10:00,10.35,10.45,10.34,10.44,89400.0,9.0048,9.0918,8.9961,9.0831,89400.0
2009-01-22 14:15:00,10.44,10.49,10.41,10.49,110300.0,9.0831,9.1266,9.057,9.1266,110300.0
2009-01-22 14:20:00,10.49,10.49,10.38,10.38,165700.0,9.1266,9.1266,9.0309,9.0309,165700.0
2009-01-22 14:25:00,10.38,10.41,10.35,10.37,88900.0,9.0309,9.057,9.0048,9.0222,88900.0
2009-01-22 14:30:00,10.37,10.38,10.29,10.36,107300.0,9.0222,9.0309,8.9526,9.0135,107300.0
2009-01-22 14:35:00,10.36,10.49,10.32,10.45,132500.0,9.0135,9.1266,8.9787,9.0918,132500.0
2009-01-22 14:40:00,10.45,10.5,10.41,10.41,136200.0,9.0918,9.1353,9.057,9.057,136200.0
2009-01-22 14:45:00,10.41,10.41,10.28,10.35,133000.0,9.057,9.057,8.9439,9.0048,133000.0
2009-01-22 14:50:00,10.35,10.44,10.32,10.44,106700.0,9.0048,9.0831,8.9787,9.0831,106700.0
2009-01-22 14:55:00,10.43,10.5,10.43,10.47,153500.0,9.0744,9.1353,9.0744,9.1092,153500.0
2009-01-22 15:00:00,10.48,10.5,10.34,10.37,133200.0,9.1179,9.1353,8.9961,9.0222,133200.0
2009-01-22 15:05:00,10.35,10.36,10.3,10.33,115500.0,9.0048,9.0135,8.9613,8.9874,115500.0
2009-01-22 15:10:00,10.32,10.44,10.3,10.41,145100.0,8.9787,9.0831,8.9613,9.057,145100.0
2009-01-22 15:15:00,10.41,10.42,10.34,10.39,102900.0,9.057,9.0657,8.9961,9.0396,102900.0
2009-01-22 15:20:00,10.39,10.51,10.38,10.47,184900.0,9.0396,9.144,9.0309,9.1092,184900.0
2009-01-22 15:25:00,10.48,10.7,10.43,10.7,246600.0,9.1179,9.3093,9.0744,9.3093,246600.0
2009-01-22 15:30:00,10.69,10.73,10.61,10.67,266800.0,9.3006,9.3354,9.231,9.2832,266800.0
2009-01-22 15:35:00,10.67,10.68,10.53,10.56,218100.0,9.2832,9.2919,9.1614,9.1875,218100.0
2009-01-22 15:40:00,10.56,10.7,10.55,10.65,396100.0,9.1875,9.3093,9.1788,9.2658,396100.0
2009-01-22 15:45:00,10.65,10.71,10.63,10.71,171000.0,9.2658,9.318,9.2484,9.318,171000.0
2009-01-22 15:50:00,10.69,10.71,10.61,10.67,665000.0,9.3006,9.318,9.231,9.2832,665000.0
2009-01-22 15:55:00,10.66,10.69,10.55,10.6,668200.0,9.2745,9.3006,9.1788,9.2223,668200.0
2009-01-23 09:30:00,10.39,10.41,9.93,10.18,74700.0,9.0396,9.057,8.6394,8.8569,74700.0
2009-01-23 09:35:00,10.18,10.43,10.1,10.29,121100.0,8.8569,9.0744,8.7873,8.9526,121100.0
2009-01-23 09:40:00,10.26,10.4,10.24,10.31,47800.0,8.9265,9.0483,8.9091,8.97,47800.0
2009-01-23 09:45:00,10.31,10.36,10.21,10.26,59400.0,8.97,9.0135,8.883,8.9265,59400.0
2009-01-23 09:50:00,10.26,10.4,10.24,10.39,71600.0,8.9265,9.0483,8.9091,9.0396,71600.0
2009-01-23 09:55:00,10.39,10.4,10.31,10.31,70400.0,9.0396,9.0483,8.97,8.97,70400.0
2009-01-23 10:00:00,10.32,10.41,10.32,10.36,79600.0,8.9787,9.057,8.9787,9.0135,79600.0
2009-01-23 10:05:00,10.35,10.35,10.15,10.17,106500.0,9.0048,9.0048,8.8308,8.8482,106500.0
2009-01-23 10:10:00,10.16,10.25,10.13,10.25,112500.0,8.8395,8.9178,8.8134,8.9178,112500.0
2009-01-23 10:15:00,10.24,10.29,10.18,10.21,45100.0,8.9091,8.9526,8.8569,8.883,45100.0
2009-01-23 10:20:00,10.22,10.31,10.15,10.31,134000.0,8.8917,8.97,8.8308,8.97,134000.0
2009-01-23 10:25:00,10.31,10.31,10.19,10.23,151700.0,8.97,8.97,8.8656,8.9004,151700.0
2009-01-23 10:30:00,10.22,10.24,10.19,10.22,87300.0,8.8917,8.9091,8.8656,8.8917,87300.0
2009-01-23 10:35:00,10.21,10.31,10.17,10.17,119800.0,8.883,8.97,8.8482,8.8482,119800.0
2009-01-23 10:40:00,10.17,10.2,10.14,10.18,43500.0,8.8482,8.8743,8.8221,8.8569,43500.0
2009-01-23 10:45:00,10.17,10.29,10.17,10.28,46400.0,8.8482,8.9526,8.8482,8.9439,46400.0
2009-01-23 10:50:00,10.27,10.4,10.25,10.35,76700.0,8.9352,9.0483,8.9178,9.0048,76700.0
2009-01-23 10:55:00,10.35,10.4,10.3,10.3,56800.0,9.0048,9.0483,8.9613,8.9613,56800.0
2009-01-23 11:00:00,10.31,10.47,10.31,10.43,121700.0,8.97,9.1092,8.97,9.0744,121700.0
2009-01-23 11:05:00,10.44,10.46,10.34,10.38,86700.0,9.0831,9.1005,8.9961,9.0309,86700.0
2009-01-23 11:10:00,10.38,10.52,10.35,10.51,126700.0,9.0309,9.1527,9.0048,9.144,126700.0
2009-01-23 11:15:00,10.51,10.6,10.43,10.55,112600.0,9.144,9.2223,9.0744,9.1788,112600.0
2009-01-23 11:20:00,10.55,10.65,10.54,10.61,68000.0,9.1788,9.2658,9.1701,9.231,68000.0
2009-01-23 11:25:00,10.62,10.68,10.59,10.66,82200.0,9.2397,9.2919,9.2136,9.2745,82200.0
2009-01-23 11:30:00,10.66,10.76,10.61,10.67,117900.0,9.2745,9.3615,9.231,9.2832,117900.0
2009-01-23 11:35:00,10.67,10.78,10.65,10.77,48200.0,9.2832,9.3789,9.2658,9.3702,48200.0
2009-01-23 11:40:00,10.77,10.83,10.76,10.8,98200.0,9.3702,9.4224,9.3615,9.3963,98200.0
2009-01-23 11:45:00,10.78,10.79,10.6,10.6,148100.0,9.3789,9.3876,9.2223,9.2223,148100.0
2009-01-23 11:50:00,10.6,10.64,10.5,10.56,117800.0,9.2223,9.2571,9.1353,9.1875,117800.0
2009-01-23 11:55:00,10.55,10.56,10.38,10.46,78600.0,9.1788,9.1875,9.0309,9.1005,78600.0
2009-01-23 12:00:00,10.46,10.57,10.43,10.5,75500.0,9.1005,9.1962,9.0744,9.1353,75500.0
2009-01-23 12:05:00,10.5,10.55,10.47,10.47,49600.0,9.1353,9.1788,9.1092,9.1092,49600.0
2009-01-23 12:10:00,10.48,10.56,10.45,10.51,59800.0,9.1179,9.1875,9.0918,9.144,59800.0
2009-01-23 12:15:00,10.51,10.52,10.42,10.43,94900.0,9.144,9.1527,9.0657,9.0744,94900.0
2009-01-23 12:20:00,10.43,10.67,10.42,10.66,101400.0,9.0744,9.2832,9.0657,9.2745,101400.0
2009-01-23 12:25:00,10.65,10.66,10.56,10.62,49300.0,9.2658,9.2745,9.1875,9.2397,49300.0
2009-01-23 12:30:00,10.61,10.61,10.47,10.49,69700.0,9.231,9.231,9.1092,9.1266,69700.0
2009-01-23 12:35:00,10.49,10.51,10.41,10.42,43900.0,9.1266,9.144,9.057,9.0657,43900.0
2009-01-23 12:40:00,10.42,10.45,10.41,10.43,20500.0,9.0657,9.0918,9.057,9.0744,20500.0
2009-01-23 12:45:00,10.43,10.57,10.43,10.52,35900.0,9.0744,9.1962,9.0744,9.1527,35900.0
2009-01-23 12:50:00,10.53,10.6,10.44,10.45,34800.0,9.1614,9.2223,9.0831,9.0918,34800.0
2009-01-23 12:55:00,10.45,10.51,10.4,10.45,44300.0,9.0918,9.144,9.0483,9.0918,44300.0
2009-01-23 13:00:00,10.45,10.52,10.38,10.49,45300.0,9.0918,9.1527,9.0309,9.1266,45300.0
2009-01-23 13:05:00,10.5,10.53,10.4,10.42,40700.0,9.1353,9.1614,9.0483,9.0657,40700.0
2009-01-23 13:10:00,10.43,10.5,10.43,10.47,74100.0,9.0744,9.1353,9.0744,9.1092,74100.0
2009-01-23 13:15:00,10.47,10.51,10.43,10.51,105500.0,9.1092,9.144,9.0744,9.144,105500.0
2009-01-23 13:20:00,10.5,10.53,10.46,10.53,73300.0,9.1353,9.1614,9.1005,9.1614,73300.0
2009-01-23 13:25:00,10.51,10.55,10.42,10.43,88000.0,9.144,9.1788,9.0657,9.0744,88000.0
2009-01-23 13:30:00,10.44,10.48,10.43,10.46,44700.0,9.0831,9.1179,9.0744,9.1005,44700.0
2009-01-23 13:35:00,10.47,10.5,10.38,10.39,90100.0,9.1092,9.1353,9.0309,9.0396,90100.0
2009-01-23 13:40:00,10.39,10.42,10.36,10.38,63500.0,9.0396,9.0657,9.0135,9.0309,63500.0
2009-01-23 13:45:00,10.39,10.44,10.38,10.39,62700.0,9.0396,9.0831,9.0309,9.0396,62700.0
2009-01-23 13:50:00,10.39,10.4,10.32,10.36,96200.0,9.0396,9.0483,8.9787,9.0135,96200.0
2009-01-23 13:55:00,10.36,10.38,10.32,10.36,74000.0,9.0135,9.0309,8.9787,9.0135,74000.0
2009-01-23 14:00:00,10.36,10.4,10.33,10.33,65200.0,9.0135,9.0483,8.9874,8.9874,65200.0
2009-01-23 14:05:00,10.33,10.43,10.33,10.4,59800.0,8.9874,9.0744,8.9874,9.0483,59800.0
2009-01-23 14:10:00,10.41,10.41,10.38,10.39,95000.0,9.057,9.057,9.0309,9.0396,95000.0
2009-01-23 14:15:00,10.39,10.43,10.39,10.43,53400.0,9.0396,9.0744,9.0396,9.0744,53400.0
2009-01-23 14:20:00,10.43,10.49,10.42,10.49,112500.0,9.0744,9.1266,9.0657,9.1266,112500.0
2009-01-23 14:25:00,10.49,10.49,10.35,10.36,73800.0,9.1266,9.1266,9.0048,9.0135,73800.0
2009-01-23 14:30:00,10.36,10.37,10.27,10.27,127100.0,9.0135,9.0222,8.9352,8.9352,127100.0
2009-01-23 14:35:00,10.27,10.3,10.21,10.22,140700.0,8.9352,8.9613,8.883,8.8917,140700.0
2009-01-23 14:40:00,10.23,10.23,10.15,10.17,146900.0,8.9004,8.9004,8.8308,8.8482,146900.0
2009-01-23 14:45:00,10.15,10.28,10.15,10.25,176600.0,8.8308,8.9439,8.8308,8.9178,176600.0
2009-01-23 14:50:00,10.25,10.25,10.14,10.21,218500.0,8.9178,8.9178,8.8221,8.883,218500.0
2009-01-23 14:55:00,10.21,10.21,10.14,10.15,178900.0,8.883,8.883,8.8221,8.8308,178900.0
2009-01-23 15:00:00,10.15,10.3,10.14,10.24,165600.0,8.8308,8.9613,8.8221,8.9091,165600.0
2009-01-23 15:05:00,10.25,10.25,10.11,10.15,134200.0,8.9178,8.9178,8.796,8.8308,134200.0
2009-01-23 15:10:00,10.15,10.24,10.09,10.16,170600.0,8.8308,8.9091,8.7786,8.8395,170600.0
2009-01-23 15:15:00,10.16,10.26,10.15,10.21,195700.0,8.8395,8.9265,8.8308,8.883,195700.0
2009-01-23 15:20:00,10.2,10.25,10.2,10.22,129000.0,8.8743,8.9178,8.8743,8.8917,129000.0
2009-01-23 15:25:00,10.21,10.23,10.11,10.11,152200.0,8.883,8.9004,8.796,8.796,152200.0
2009-01-23 15:30:00,10.11,10.15,10.07,10.1,237400.0,8.796,8.8308,8.7612,8.7873,237400.0
2009-01-23 15:35:00,10.1,10.2,10.09,10.19,257800.0,8.7873,8.8743,8.7786,8.8656,257800.0
2009-01-23 15:40:00,10.19,10.25,10.17,10.19,297000.0,8.8656,8.9178,8.8482,8.8656,297000.0
2009-01-23 15:45:00,10.19,10.21,10.12,10.17,239600.0,8.8656,8.883,8.8047,8.8482,239600.0
2009-01-23 15:50:00,10.17,10.32,10.16,10.28,482400.0,8.8482,8.9787,8.8395,8.9439,482400.0
2009-01-23 15:55:00,10.29,10.29,10.19,10.26,247100.0,8.9526,8.9526,8.8656,8.9265,247100.0
2009-01-26 09:30:00,10.26,10.6,10.18,10.18,76100.0,8.9265,9.2223,8.8569,8.8569,76100.0
2009-01-26 09:35:00,10.2,10.23,10.13,10.2,63300.0,8.8743,8.9004,8.8134,8.8743,63300.0
2009-01-26 09:40:00,10.2,10.42,10.19,10.35,49100.0,8.8743,9.0657,8.8656,9.0048,49100.0
2009-01-26 09:45:00,10.34,10.41,10.32,10.35,71300.0,8.9961,9.057,8.9787,9.0048,71300.0
2009-01-26 09:50:00,10.34,10.34,10.09,10.09,163600.0,8.9961,8.9961,8.7786,8.7786,163600.0
2009-01-26 09:55:00,10.09,10.11,10.01,10.03,113700.0,8.7786,8.796,8.709,8.7264,113700.0
2009-01-26 10:00:00,10.04,10.3,10.04,10.22,151700.0,8.7351,8.9613,8.7351,8.8917,151700.0
2009-01-26 10:05:00,10.22,10.23,10.12,10.2,121200.0,8.8917,8.9004,8.8047,8.8743,121200.0
2009-01-26 10:10:00,10.21,10.28,10.17,10.24,69600.0,8.883,8.9439,8.8482,8.9091,69600.0
2009-01-26 10:15:00,10.24,10.27,10.23,10.26,40200.0,8.9091,8.9352,8.9004,8.9265,40200.0
2009-01-26 10:20:00,10.26,10.35,10.25,10.33,63200.0,8.9265,9.0048,8.9178,8.9874,63200.0
2009-01-26 10:25:00,10.34,10.35,10.3,10.31,116200.0,8.9961,9.0048,8.9613,8.97,116200.0
2009-01-26 10:30:00,10.31,10.38,10.3,10.38,41000.0,8.97,9.0309,8.9613,9.0309,41000.0
2009-01-26 10:35:00,10.38,10.39,10.32,10.32,50400.0,9.0309,9.0396,8.9787,8.9787,50400.0
2009-01-26 10:40:00,10.32,10.4,10.32,10.36,53100.0,8.9787,9.0483,8.9787,9.0135,53100.0
2009-01-26 10:45:00,10.35,10.48,10.35,10.45,48100.0,9.0048,9.1179,9.0048,9.0918,48100.0
2009-01-26 10:50:00,10.46,10.48,10.44,10.46,38500.0,9.1005,9.1179,9.0831,9.1005,38500.0
2009-01-26 10:55:00,10.46,10.46,10.4,10.46,64600.0,9.1005,9.1005,9.0483,9.1005,64600.0
2009-01-26 11:00:00,10.46,10.48,10.44,10.47,105300.0,9.1005,9.1179,9.0831,9.1092,105300.0
2009-01-26 11:05:00,10.47,10.5,10.46,10.48,30000.0,9.1092,9.1353,9.1005,9.1179,30000.0
2009-01-26 11:10:00,10.48,10.5,10.48,10.49,28100.0,9.1179,9.1353,9.1179,9.1266,28100.0
2009-01-26 11:15:00,10.5,10.53,10.4,10.42,67700.0,9.1353,9.1614,9.0483,9.0657,67700.0
2009-01-26 11:20:00,10.41,10.42,10.38,10.39,26400.0,9.057,9.0657,9.0309,9.0396,26400.0
2009-01-26 11:25:00,10.39,10.47,10.38,10.47,31300.0,9.0396,9.1092,9.0309,9.1092,31300.0
2009-01-26 11:30:00,10.48,10.5,10.45,10.45,53300.0,9.1179,9.1353,9.0918,9.0918,53300.0
2009-01-26 11:35:00,10.44,10.44,10.4,10.41,8700.0,9.0831,9.0831,9.0483,9.057,8700.0
2009-01-26 11:40:00,10.4,10.41,10.36,10.4,31400.0,9.0483,9.057,9.0135,9.0483,31400.0
2009-01-26 11:45:00,10.39,10.44,10.36,10.36,24400.0,9.0396,9.0831,9.0135,9.0135,24400.0
2009-01-26 11:50:00,10.37,10.4,10.35,10.38,21500.0,9.0222,9.0483,9.0048,9.0309,21500.0
2009-01-26 11:55:00,10.37,10.41,10.37,10.41,20000.0,9.0222,9.057,9.0222,9.057,20000.0
2009-01-26 12:00:00,10.42,10.42,10.38,10.41,34100.0,9.0657,9.0657,9.0309,9.057,34100.0
2009-01-26 12:05:00,10.41,10.41,10.39,10.41,10800.0,9.057,9.057,9.0396,9.057,10800.0
2009-01-26 12:10:00,10.41,10.41,10.36,10.37,25700.0,9.057,9.057,9.0135,9.0222,25700.0
2009-01-26 12:15:00,10.36,10.37,10.3,10.3,25900.0,9.0135,9.0222,8.9613,8.9613,25900.0
2009-01-26 12:20:00,10.3,10.4,10.3,10.38,44600.0,8.9613,9.0483,8.9613,9.0309,44600.0
2009-01-26 12:25:00,10.38,10.39,10.31,10.35,25200.0,9.0309,9.0396,8.97,9.0048,25200.0
2009-01-26 12:30:00,10.36,10.38,10.28,10.28,75700.0,9.0135,9.0309,8.9439,8.9439,75700.0
2009-01-26 12:35:00,10.28,10.29,10.26,10.29,42700.0,8.9439,8.9526,8.9265,8.9526,42700.0
2009-01-26 12:40:00,10.29,10.32,10.28,10.31,22800.0,8.9526,8.9787,8.9439,8.97,22800.0
2009-01-26 12:45:00,10.31,10.39,10.3,10.39,124400.0,8.97,9.0396,8.9613,9.0396,124400.0
2009-01-26 12:50:00,10.39,10.39,10.34,10.38,53500.0,9.0396,9.0396,8.9961,9.0309,53500.0
2009-01-26 12:55:00,10.38,10.39,10.3,10.31,43200.0,9.0309,9.0396,8.9613,8.97,43200.0
2009-01-26 13:00:00,10.32,10.35,10.32,10.33,18300.0,8.9787,9.0048,8.9787,8.9874,18300.0
2009-01-26 13:05:00,10.34,10.34,10.26,10.27,44600.0,8.9961,8.9961,8.9265,8.9352,44600.0
2009-01-26 13:10:00,10.28,10.33,10.28,10.3,26000.0,8.9439,8.9874,8.9439,8.9613,26000.0
2009-01-26 13:15:00,10.31,10.33,10.29,10.32,50100.0,8.97,8.9874,8.9526,8.9787,50100.0
2009-01-26 13:20:00,10.32,10.34,10.27,10.34,35100.0,8.9787,8.9961,8.9352,8.9961,35100.0
2009-01-26 13:25:00,10.34,10.39,10.27,10.28,86900.0,8.9961,9.0396,8.9352,8.9439,86900.0
2009-01-26 13:30:00,10.29,10.29,10.19,10.19,109100.0,8.9526,8.9526,8.8656,8.8656,109100.0
2009-01-26 13:35:00,10.19,10.2,10.12,10.12,103700.0,8.8656,8.8743,8.8047,8.8047,103700.0
2009-01-26 13:40:00,10.12,10.18,10.12,10.15,90800.0,8.8047,8.8569,8.8047,8.8308,90800.0
2009-01-26 13:45:00,10.15,10.45,10.08,10.08,193500.0,8.8308,9.0918,8.7699,8.7699,193500.0
2009-01-26 13:50:00,10.08,10.09,10.0,10.05,77100.0,8.7699,8.7786,8.7003,8.7438,77100.0
2009-01-26 13:55:00,10.06,10.06,10.0,10.02,115200.0,8.7525,8.7525,8.7003,8.7177,115200.0
2009-01-26 14:00:00,10.03,10.03,9.93,9.94,79500.0,8.7264,8.7264,8.6394,8.6481,79500.0
2009-01-26 14:05:00,9.93,9.94,9.86,9.89,37300.0,8.6394,8.6481,8.5784,8.6046,37300.0
2009-01-26 14:10:00,9.89,9.91,9.85,9.87,63900.0,8.6046,8.622,8.5697,8.5871,63900.0
2009-01-26 14:15:00,9.87,9.87,9.79,9.81,113100.0,8.5871,8.5871,8.5175,8.5349,113100.0
2009-01-26 14:20:00,9.81,9.97,9.8,9.95,216300.0,8.5349,8.6742,8.5262,8.6568,216300.0
2009-01-26 14:25:00,9.96,9.96,9.92,9.94,65000.0,8.6655,8.6655,8.6307,8.6481,65000.0
2009-01-26 14:30:00,9.94,9.95,9.93,9.93,60200.0,8.6481,8.6568,8.6394,8.6394,60200.0
2009-01-26 14:35:00,9.94,9.95,9.89,9.89,67700.0,8.6481,8.6568,8.6046,8.6046,67700.0
2009-01-26 14:40:00,9.89,9.89,9.83,9.83,104100.0,8.6046,8.6046,8.5523,8.5523,104100.0
2009-01-26 14:45:00,9.83,9.99,9.8,9.99,106600.0,8.5523,8.6916,8.5262,8.6916,106600.0
2009-01-26 14:50:00,9.99,9.99,9.92,9.99,161300.0,8.6916,8.6916,8.6307,8.6916,161300.0
2009-01-26 14:55:00,9.99,9.99,9.92,9.97,97500.0,8.6916,8.6916,8.6307,8.6742,97500.0
2009-01-26 15:00:00,9.97,10.02,9.95,9.95,65900.0,8.6742,8.7177,8.6568,8.6568,65900.0
2009-01-26 15:05:00,9.96,9.96,9.91,9.96,117600.0,8.6655,8.6655,8.622,8.6655,117600.0
2009-01-26 15:10:00,9.96,9.98,9.84,9.85,101700.0,8.6655,8.6829,8.561,8.5697,101700.0
2009-01-26 15:15:00,9.84,9.85,9.75,9.8,178000.0,8.561,8.5697,8.4827,8.5262,178000.0
2009-01-26 15:20:00,9.8,10.04,9.79,10.01,348500.0,8.5262,8.7351,8.5175,8.709,348500.0
2009-01-26 15:25:00,10.01,10.11,10.0,10.0,221500.0,8.709,8.796,8.7003,8.7003,221500.0
2009-01-26 15:30:00,10.0,10.01,9.96,9.98,140500.0,8.7003,8.709,8.6655,8.6829,140500.0
2009-01-26 15:35:00,9.99,10.02,9.98,10.01,192000.0,8.6916,8.7177,8.6829,8.709,192000.0
2009-01-26 15:40:00,10.01,10.01,9.98,9.98,271800.0,8.709,8.709,8.6829,8.6829,271800.0
2009-01-26 15:45:00,9.99,10.0,9.98,10.0,177100.0,8.6916,8.7003,8.6829,8.7003,177100.0
2009-01-26 15:50:00,10.0,10.0,9.97,9.98,238500.0,8.7003,8.7003,8.6742,8.6829,238500.0
2009-01-26 15:55:00,9.98,9.99,9.87,9.95,502200.0,8.6829,8.6916,8.5871,8.6568,502200.0
2009-01-27 09:30:00,9.34,9.36,8.29,8.4,1746800.0,8.126,8.1434,7.2125,7.3082,1746800.0
2009-01-27 09:35:00,8.4,8.76,8.36,8.62,1348700.0,7.3082,7.6214,7.2734,7.4996,1348700.0
2009-01-27 09:40:00,8.62,8.62,7.84,7.86,1667800.0,7.4996,7.4996,6.821,6.8384,1667800.0
2009-01-27 09:45:00,7.86,8.07,7.68,8.07,2279100.0,6.8384,7.0211,6.6818,7.0211,2279100.0
2009-01-27 09:50:00,8.07,8.21,7.94,7.96,1082300.0,7.0211,7.1429,6.908,6.9254,1082300.0
2009-01-27 09:55:00,7.97,8.01,7.9,7.99,609300.0,6.9341,6.9689,6.8732,6.9515,609300.0
2009-01-27 10:00:00,7.99,8.08,7.92,7.95,954000.0,6.9515,7.0298,6.8906,6.9167,954000.0
2009-01-27 10:05:00,7.95,7.97,7.5,7.62,1213200.0,6.9167,6.9341,6.5252,6.6296,1213200.0
2009-01-27 10:10:00,7.6,8.0,7.58,7.81,1202400.0,6.6122,6.9602,6.5948,6.7949,1202400.0
2009-01-27 10:15:00,7.81,7.93,7.75,7.91,591900.0,6.7949,6.8993,6.7427,6.8819,591900.0
2009-01-27 10:20:00,7.91,7.97,7.89,7.89,564000.0,6.8819,6.9341,6.8645,6.8645,564000.0
2009-01-27 10:25:00,7.9,7.96,7.87,7.88,590400.0,6.8732,6.9254,6.8471,6.8558,590400.0
2009-01-27 10:30:00,7.87,8.06,7.87,8.04,531700.0,6.8471,7.0124,6.8471,6.995,531700.0
2009-01-27 10:35:00,8.04,8.23,7.98,8.19,376200.0,6.995,7.1603,6.9428,7.1255,376200.0
2009-01-27 10:40:00,8.18,8.18,7.95,8.02,490400.0,7.1168,7.1168,6.9167,6.9776,490400.0
2009-01-27 10:45:00,8.03,8.03,7.96,8.01,268500.0,6.9863,6.9863,6.9254,6.9689,268500.0
2009-01-27 10:50:00,8.01,8.07,8.0,8.01,368100.0,6.9689,7.0211,6.9602,6.9689,368100.0
2009-01-27 10:55:00,8.01,8.06,7.9,7.95,512900.0,6.9689,7.0124,6.8732,6.9167,512900.0
2009-01-27 11:00:00,7.95,7.97,7.8,7.94,564800.0,6.9167,6.9341,6.7862,6.908,564800.0
2009-01-27 11:05:00,7.94,8.04,7.82,7.86,428700.0,6.908,6.995,6.8036,6.8384,428700.0
2009-01-27 11:10:00,7.87,7.94,7.83,7.88,252600.0,6.8471,6.908,6.8123,6.8558,252600.0
2009-01-27 11:15:00,7.88,8.03,7.88,8.0,265800.0,6.8558,6.9863,6.8558,6.9602,265800.0
2009-01-27 11:20:00,8.0,8.03,7.99,8.0,253700.0,6.9602,6.9863,6.9515,6.9602,253700.0
2009-01-27 11:25:00,8.0,8.0,7.89,7.97,403400.0,6.9602,6.9602,6.8645,6.9341,403400.0
2009-01-27 11:30:00,7.97,8.02,7.96,8.0,269700.0,6.9341,6.9776,6.9254,6.9602,269700.0
2009-01-27 11:35:00,8.0,8.03,7.98,8.03,199800.0,6.9602,6.9863,6.9428,6.9863,199800.0
2009-01-27 11:40:00,8.03,8.1,8.0,8.07,323900.0,6.9863,7.0472,6.9602,7.0211,323900.0
2009-01-27 11:45:00,8.07,8.13,8.06,8.13,218700.0,7.0211,7.0733,7.0124,7.0733,218700.0
2009-01-27 11:50:00,8.13,8.18,8.09,8.11,297400.0,7.0733,7.1168,7.0385,7.0559,297400.0
2009-01-27 11:55:00,8.11,8.2,8.1,8.12,265700.0,7.0559,7.1342,7.0472,7.0646,265700.0
2009-01-27 12:00:00,8.12,8.19,8.12,8.17,423600.0,7.0646,7.1255,7.0646,7.1081,423600.0
2009-01-27 12:05:00,8.17,8.25,8.15,8.18,357700.0,7.1081,7.1777,7.0907,7.1168,357700.0
2009-01-27 12:10:00,8.18,8.25,8.16,8.19,299000.0,7.1168,7.1777,7.0994,7.1255,299000.0
2009-01-27 12:15:00,8.19,8.25,8.16,8.22,245500.0,7.1255,7.1777,7.0994,7.1516,245500.0
2009-01-27 12:20:00,8.22,8.24,8.2,8.22,100300.0,7.1516,7.169,7.1342,7.1516,100300.0
2009-01-27 12:25:00,8.22,8.22,8.16,8.16,261700.0,7.1516,7.1516,7.0994,7.0994,261700.0
2009-01-27 12:30:00,8.16,8.17,8.08,8.11,186300.0,7.0994,7.1081,7.0298,7.0559,186300.0
2009-01-27 12:35:00,8.11,8.11,8.09,8.09,84200.0,7.0559,7.0559,7.0385,7.0385,84200.0
2009-01-27 12:40:00,8.1,8.16,8.09,8.16,148800.0,7.0472,7.0994,7.0385,7.0994,148800.0
2009-01-27 12:45:00,8.16,8.17,8.13,8.13,101100.0,7.0994,7.1081,7.0733,7.0733,101100.0
2009-01-27 12:50:00,8.14,8.15,8.1,8.14,160600.0,7.082,7.0907,7.0472,7.082,160600.0
2009-01-27 12:55:00,8.15,8.15,8.1,8.11,113600.0,7.0907,7.0907,7.0472,7.0559,113600.0
2009-01-27 13:00:00,8.1,8.12,8.1,8.1,107100.0,7.0472,7.0646,7.0472,7.0472,107100.0
2009-01-27 13:05:00,8.1,8.11,8.09,8.1,435800.0,7.0472,7.0559,7.0385,7.0472,435800.0
2009-01-27 13:10:00,8.1,8.15,8.1,8.11,80900.0,7.0472,7.0907,7.0472,7.0559,80900.0
2009-01-27 13:15:00,8.11,8.12,8.1,8.11,146500.0,7.0559,7.0646,7.0472,7.0559,146500.0
2009-01-27 13:20:00,8.11,8.11,8.1,8.11,92200.0,7.0559,7.0559,7.0472,7.0559,92200.0
2009-01-27 13:25:00,8.11,8.15,8.1,8.1,172100.0,7.0559,7.0907,7.0472,7.0472,172100.0
2009-01-27 13:30:00,8.1,8.1,7.77,7.94,967200.0,7.0472,7.0472,6.7601,6.908,967200.0
2009-01-27 13:35:00,7.94,8.07,7.9,8.02,374800.0,6.908,7.0211,6.8732,6.9776,374800.0
2009-01-27 13:40:00,8.02,8.12,8.01,8.02,242600.0,6.9776,7.0646,6.9689,6.9776,242600.0
2009-01-27 13:45:00,8.02,8.02,7.91,7.94,309000.0,6.9776,6.9776,6.8819,6.908,309000.0
2009-01-27 13:50:00,7.94,8.0,7.92,7.97,147300.0,6.908,6.9602,6.8906,6.9341,147300.0
2009-01-27 13:55:00,7.97,8.01,7.95,8.0,232000.0,6.9341,6.9689,6.9167,6.9602,232000.0
2009-01-27 14:00:00,8.0,8.01,7.98,8.0,242000.0,6.9602,6.9689,6.9428,6.9602,242000.0
2009-01-27 14:05:00,8.0,8.01,7.96,7.98,191300.0,6.9602,6.9689,6.9254,6.9428,191300.0
2009-01-27 14:10:00,7.99,8.03,7.98,8.03,117000.0,6.9515,6.9863,6.9428,6.9863,117000.0
2009-01-27 14:15:00,8.03,8.03,7.99,8.0,190000.0,6.9863,6.9863,6.9515,6.9602,190000.0
2009-01-27 14:20:00,8.0,8.0,7.99,7.99,88900.0,6.9602,6.9602,6.9515,6.9515,88900.0
2009-01-27 14:25:00,7.99,8.02,7.98,8.0,298300.0,6.9515,6.9776,6.9428,6.9602,298300.0
2009-01-27 14:30:00,8.0,8.08,7.99,8.06,210900.0,6.9602,7.0298,6.9515,7.0124,210900.0
2009-01-27 14:35:00,8.06,8.08,8.01,8.01,134000.0,7.0124,7.0298,6.9689,6.9689,134000.0
2009-01-27 14:40:00,8.01,8.04,8.01,8.03,151900.0,6.9689,6.995,6.9689,6.9863,151900.0
2009-01-27 14:45:00,8.02,8.07,8.02,8.07,152300.0,6.9776,7.0211,6.9776,7.0211,152300.0
2009-01-27 14:50:00,8.07,8.1,8.02,8.06,277900.0,7.0211,7.0472,6.9776,7.0124,277900.0
2009-01-27 14:55:00,8.06,8.07,8.02,8.04,139900.0,7.0124,7.0211,6.9776,6.995,139900.0
2009-01-27 15:00:00,8.04,8.07,8.02,8.07,261600.0,6.995,7.0211,6.9776,7.0211,261600.0
2009-01-27 15:05:00,8.07,8.07,7.99,8.02,224800.0,7.0211,7.0211,6.9515,6.9776,224800.0
2009-01-27 15:10:00,8.01,8.04,8.0,8.01,144900.0,6.9689,6.995,6.9602,6.9689,144900.0
2009-01-27 15:15:00,8.01,8.04,8.0,8.01,148300.0,6.9689,6.995,6.9602,6.9689,148300.0
2009-01-27 15:20:00,8.0,8.06,8.0,8.04,258200.0,6.9602,7.0124,6.9602,6.995,258200.0
2009-01-27 15:25:00,8.03,8.05,8.03,8.03,183800.0,6.9863,7.0037,6.9863,6.9863,183800.0
2009-01-27 15:30:00,8.03,8.04,8.03,8.03,256300.0,6.9863,6.995,6.9863,6.9863,256300.0
2009-01-27 15:35:00,8.04,8.04,8.0,8.0,294000.0,6.995,6.995,6.9602,6.9602,294000.0
2009-01-27 15:40:00,8.01,8.01,8.0,8.0,293300.0,6.9689,6.9689,6.9602,6.9602,293300.0
2009-01-27 15:45:00,8.01,8.01,8.0,8.0,350400.0,6.9689,6.9689,6.9602,6.9602,350400.0
2009-01-27 15:50:00,8.0,8.01,7.98,8.0,717400.0,6.9602,6.9689,6.9428,6.9602,717400.0
2009-01-27 15:55:00,8.0,8.0,7.9,7.93,873100.0,6.9602,6.9602,6.8732,6.8993,873100.0
2009-01-28 09:30:00,8.34,8.49,8.29,8.33,676100.0,7.256,7.3865,7.2125,7.2473,676100.0
2009-01-28 09:35:00,8.34,8.43,8.33,8.33,453900.0,7.256,7.3343,7.2473,7.2473,453900.0
2009-01-28 09:40:00,8.34,8.38,8.21,8.26,460300.0,7.256,7.2908,7.1429,7.1864,460300.0
2009-01-28 09:45:00,8.26,8.3,8.24,8.25,273700.0,7.1864,7.2212,7.169,7.1777,273700.0
2009-01-28 09:50:00,8.25,8.36,8.25,8.31,241200.0,7.1777,7.2734,7.1777,7.2299,241200.0
2009-01-28 09:55:00,8.31,8.32,8.29,8.3,242600.0,7.2299,7.2386,7.2125,7.2212,242600.0
2009-01-28 10:00:00,8.3,8.49,8.29,8.38,292500.0,7.2212,7.3865,7.2125,7.2908,292500.0
2009-01-28 10:05:00,8.39,8.44,8.38,8.4,254700.0,7.2995,7.343,7.2908,7.3082,254700.0
2009-01-28 10:10:00,8.4,8.41,8.35,8.41,129000.0,7.3082,7.3169,7.2647,7.3169,129000.0
2009-01-28 10:15:00,8.41,8.48,8.39,8.48,107400.0,7.3169,7.3778,7.2995,7.3778,107400.0
2009-01-28 10:20:00,8.48,8.56,8.48,8.55,250300.0,7.3778,7.4474,7.3778,7.4387,250300.0
2009-01-28 10:25:00,8.54,8.58,8.52,8.58,87400.0,7.43,7.4648,7.4126,7.4648,87400.0
2009-01-28 10:30:00,8.58,8.65,8.51,8.58,356000.0,7.4648,7.5257,7.4039,7.4648,356000.0
2009-01-28 10:35:00,8.57,8.59,8.5,8.52,202300.0,7.4561,7.4735,7.3952,7.4126,202300.0
2009-01-28 10:40:00,8.52,8.53,8.45,8.47,120500.0,7.4126,7.4213,7.3517,7.3691,120500.0
2009-01-28 10:45:00,8.48,8.5,8.45,8.48,104900.0,7.3778,7.3952,7.3517,7.3778,104900.0
2009-01-28 10:50:00,8.48,8.48,8.4,8.41,98800.0,7.3778,7.3778,7.3082,7.3169,98800.0
2009-01-28 10:55:00,8.41,8.43,8.39,8.42,87700.0,7.3169,7.3343,7.2995,7.3256,87700.0
2009-01-28 11:00:00,8.42,8.45,8.4,8.4,145900.0,7.3256,7.3517,7.3082,7.3082,145900.0
2009-01-28 11:05:00,8.4,8.45,8.39,8.45,86700.0,7.3082,7.3517,7.2995,7.3517,86700.0
2009-01-28 11:10:00,8.45,8.5,8.45,8.5,68900.0,7.3517,7.3952,7.3517,7.3952,68900.0
2009-01-28 11:15:00,8.5,8.51,8.49,8.5,75000.0,7.3952,7.4039,7.3865,7.3952,75000.0
2009-01-28 11:20:00,8.49,8.59,8.49,8.59,290400.0,7.3865,7.4735,7.3865,7.4735,290400.0
2009-01-28 11:25:00,8.59,8.6,8.56,8.56,98700.0,7.4735,7.4822,7.4474,7.4474,98700.0
2009-01-28 11:30:00,8.56,8.57,8.49,8.49,108400.0,7.4474,7.4561,7.3865,7.3865,108400.0
2009-01-28 11:35:00,8.49,8.5,8.49,8.49,157700.0,7.3865,7.3952,7.3865,7.3865,157700.0
2009-01-28 11:40:00,8.49,8.5,8.45,8.45,95200.0,7.3865,7.3952,7.3517,7.3517,95200.0
2009-01-28 11:45:00,8.45,8.47,8.42,8.45,99600.0,7.3517,7.3691,7.3256,7.3517,99600.0
2009-01-28 11:50:00,8.46,8.5,8.46,8.48,58900.0,7.3604,7.3952,7.3604,7.3778,58900.0
2009-01-28 11:55:00,8.48,8.49,8.45,8.45,53000.0,7.3778,7.3865,7.3517,7.3517,53000.0
2009-01-28 12:00:00,8.46,8.49,8.45,8.48,49700.0,7.3604,7.3865,7.3517,7.3778,49700.0
2009-01-28 12:05:00,8.49,8.5,8.48,8.49,15300.0,7.3865,7.3952,7.3778,7.3865,15300.0
2009-01-28 12:10:00,8.5,8.53,8.49,8.53,158000.0,7.3952,7.4213,7.3865,7.4213,158000.0
2009-01-28 12:15:00,8.53,8.58,8.52,8.58,86500.0,7.4213,7.4648,7.4126,7.4648,86500.0
2009-01-28 12:20:00,8.58,8.59,8.52,8.56,147300.0,7.4648,7.4735,7.4126,7.4474,147300.0
2009-01-28 12:25:00,8.56,8.61,8.55,8.61,84700.0,7.4474,7.4909,7.4387,7.4909,84700.0
2009-01-28 12:30:00,8.6,8.6,8.59,8.6,94200.0,7.4822,7.4822,7.4735,7.4822,94200.0
2009-01-28 12:35:00,8.6,8.6,8.56,8.58,66800.0,7.4822,7.4822,7.4474,7.4648,66800.0
2009-01-28 12:40:00,8.57,8.57,8.54,8.56,132700.0,7.4561,7.4561,7.43,7.4474,132700.0
2009-01-28 12:45:00,8.55,8.56,8.54,8.54,46200.0,7.4387,7.4474,7.43,7.43,46200.0
2009-01-28 12:50:00,8.54,8.58,8.54,8.55,84800.0,7.43,7.4648,7.43,7.4387,84800.0
2009-01-28 12:55:00,8.56,8.56,8.49,8.5,127300.0,7.4474,7.4474,7.3865,7.3952,127300.0
2009-01-28 13:00:00,8.51,8.53,8.5,8.53,103500.0,7.4039,7.4213,7.3952,7.4213,103500.0
2009-01-28 13:05:00,8.53,8.63,8.53,8.6,133400.0,7.4213,7.5083,7.4213,7.4822,133400.0
2009-01-28 13:10:00,8.61,8.61,8.57,8.59,54000.0,7.4909,7.4909,7.4561,7.4735,54000.0
2009-01-28 13:15:00,8.59,8.6,8.58,8.58,36500.0,7.4735,7.4822,7.4648,7.4648,36500.0
2009-01-28 13:20:00,8.59,8.59,8.57,8.58,26100.0,7.4735,7.4735,7.4561,7.4648,26100.0
2009-01-28 13:25:00,8.57,8.63,8.57,8.63,60100.0,7.4561,7.5083,7.4561,7.5083,60100.0
2009-01-28 13:30:00,8.63,8.64,8.59,8.6,51600.0,7.5083,7.517,7.4735,7.4822,51600.0
2009-01-28 13:35:00,8.59,8.62,8.58,8.61,68500.0,7.4735,7.4996,7.4648,7.4909,68500.0
2009-01-28 13:40:00,8.62,8.62,8.61,8.61,32600.0,7.4996,7.4996,7.4909,7.4909,32600.0
2009-01-28 13:45:00,8.62,8.62,8.61,8.62,42200.0,7.4996,7.4996,7.4909,7.4996,42200.0
2009-01-28 13:50:00,8.62,8.62,8.54,8.59,268500.0,7.4996,7.4996,7.43,7.4735,268500.0
2009-01-28 13:55:00,8.59,8.62,8.58,8.6,39400.0,7.4735,7.4996,7.4648,7.4822,39400.0
2009-01-28 14:00:00,8.59,8.63,8.59,8.59,50300.0,7.4735,7.5083,7.4735,7.4735,50300.0
2009-01-28 14:05:00,8.59,8.63,8.59,8.63,55900.0,7.4735,7.5083,7.4735,7.5083,55900.0
2009-01-28 14:10:00,8.63,8.64,8.61,8.63,76600.0,7.5083,7.517,7.4909,7.5083,76600.0
2009-01-28 14:15:00,8.64,8.64,8.55,8.61,123200.0,7.517,7.517,7.4387,7.4909,123200.0
2009-01-28 14:20:00,8.62,8.62,8.55,8.56,114000.0,7.4996,7.4996,7.4387,7.4474,114000.0
2009-01-28 14:25:00,8.55,8.7,8.52,8.62,547600.0,7.4387,7.5692,7.4126,7.4996,547600.0
2009-01-28 14:30:00,8.62,8.7,8.53,8.62,459000.0,7.4996,7.5692,7.4213,7.4996,459000.0
2009-01-28 14:35:00,8.63,8.66,8.62,8.65,138900.0,7.5083,7.5344,7.4996,7.5257,138900.0
2009-01-28 14:40:00,8.65,8.65,8.63,8.65,96400.0,7.5257,7.5257,7.5083,7.5257,96400.0
2009-01-28 14:45:00,8.65,8.65,8.63,8.64,66800.0,7.5257,7.5257,7.5083,7.517,66800.0
2009-01-28 14:50:00,8.65,8.65,8.63,8.64,101700.0,7.5257,7.5257,7.5083,7.517,101700.0
2009-01-28 14:55:00,8.64,8.7,8.63,8.7,129800.0,7.517,7.5692,7.5083,7.5692,129800.0
2009-01-28 15:00:00,8.7,8.84,8.7,8.8,226700.0,7.5692,7.691,7.5692,7.6562,226700.0
2009-01-28 15:05:00,8.8,8.81,8.66,8.72,147100.0,7.6562,7.6649,7.5344,7.5866,147100.0
2009-01-28 15:10:00,8.72,8.73,8.65,8.71,189300.0,7.5866,7.5953,7.5257,7.5779,189300.0
2009-01-28 15:15:00,8.7,8.72,8.66,8.66,145800.0,7.5692,7.5866,7.5344,7.5344,145800.0
2009-01-28 15:20:00,8.66,8.68,8.64,8.68,239700.0,7.5344,7.5518,7.517,7.5518,239700.0
2009-01-28 15:25:00,8.68,8.68,8.65,8.68,155900.0,7.5518,7.5518,7.5257,7.5518,155900.0
2009-01-28 15:30:00,8.68,8.69,8.64,8.68,195000.0,7.5518,7.5605,7.517,7.5518,195000.0
2009-01-28 15:35:00,8.68,8.75,8.67,8.75,256800.0,7.5518,7.6127,7.5431,7.6127,256800.0
2009-01-28 15:40:00,8.75,8.76,8.72,8.74,171100.0,7.6127,7.6214,7.5866,7.604,171100.0
2009-01-28 15:45:00,8.74,8.77,8.73,8.77,161200.0,7.604,7.6301,7.5953,7.6301,161200.0
2009-01-28 15:50:00,8.77,8.79,8.76,8.77,323100.0,7.6301,7.6475,7.6214,7.6301,323100.0
2009-01-28 15:55:00,8.77,8.79,8.72,8.73,415400.0,7.6301,7.6475,7.5866,7.5953,415400.0
2009-01-29 09:30:00,8.6,8.7,8.45,8.45,132500.0,7.4822,7.5692,7.3517,7.3517,132500.0
2009-01-29 09:35:00,8.46,8.58,8.39,8.42,275900.0,7.3604,7.4648,7.2995,7.3256,275900.0
2009-01-29 09:40:00,8.44,8.69,8.43,8.69,364100.0,7.343,7.5605,7.3343,7.5605,364100.0
2009-01-29 09:45:00,8.69,8.85,8.68,8.79,373600.0,7.5605,7.6997,7.5518,7.6475,373600.0
2009-01-29 09:50:00,8.79,8.81,8.71,8.71,83900.0,7.6475,7.6649,7.5779,7.5779,83900.0
2009-01-29 09:55:00,8.71,8.75,8.65,8.73,108600.0,7.5779,7.6127,7.5257,7.5953,108600.0
2009-01-29 10:00:00,8.73,8.75,8.66,8.69,128500.0,7.5953,7.6127,7.5344,7.5605,128500.0
2009-01-29 10:05:00,8.7,8.74,8.66,8.7,363000.0,7.5692,7.604,7.5344,7.5692,363000.0
2009-01-29 10:10:00,8.71,8.74,8.67,8.74,150000.0,7.5779,7.604,7.5431,7.604,150000.0
2009-01-29 10:15:00,8.74,8.82,8.73,8.8,145800.0,7.604,7.6736,7.5953,7.6562,145800.0
2009-01-29 10:20:00,8.8,8.89,8.78,8.89,157400.0,7.6562,7.7345,7.6388,7.7345,157400.0
2009-01-29 10:25:00,8.89,8.92,8.82,8.89,140700.0,7.7345,7.7606,7.6736,7.7345,140700.0
2009-01-29 10:30:00,8.89,8.97,8.85,8.92,211600.0,7.7345,7.8041,7.6997,7.7606,211600.0
2009-01-29 10:35:00,8.92,8.94,8.88,8.89,112700.0,7.7606,7.778,7.7258,7.7345,112700.0
2009-01-29 10:40:00,8.89,8.9,8.8,8.83,172100.0,7.7345,7.7432,7.6562,7.6823,172100.0
2009-01-29 10:45:00,8.83,8.83,8.74,8.74,174500.0,7.6823,7.6823,7.604,7.604,174500.0
2009-01-29 10:50:00,8.74,8.85,8.73,8.82,98700.0,7.604,7.6997,7.5953,7.6736,98700.0
2009-01-29 10:55:00,8.82,8.85,8.8,8.83,90000.0,7.6736,7.6997,7.6562,7.6823,90000.0
2009-01-29 11:00:00,8.82,8.87,8.8,8.84,216700.0,7.6736,7.7171,7.6562,7.691,216700.0
2009-01-29 11:05:00,8.83,8.85,8.83,8.85,55600.0,7.6823,7.6997,7.6823,7.6997,55600.0
2009-01-29 11:10:00,8.85,8.89,8.83,8.89,73700.0,7.6997,7.7345,7.6823,7.7345,73700.0
2009-01-29 11:15:00,8.88,8.9,8.86,8.89,90300.0,7.7258,7.7432,7.7084,7.7345,90300.0
2009-01-29 11:20:00,8.88,8.96,8.88,8.93,203600.0,7.7258,7.7954,7.7258,7.7693,203600.0
2009-01-29 11:25:00,8.93,8.97,8.85,8.87,220500.0,7.7693,7.8041,7.6997,7.7171,220500.0
2009-01-29 11:30:00,8.87,8.92,8.84,8.92,121400.0,7.7171,7.7606,7.691,7.7606,121400.0
2009-01-29 11:35:00,8.92,8.94,8.89,8.89,159100.0,7.7606,7.778,7.7345,7.7345,159100.0
2009-01-29 11:40:00,8.89,8.9,8.88,8.88,54300.0,7.7345,7.7432,7.7258,7.7258,54300.0
2009-01-29 11:45:00,8.88,8.88,8.78,8.8,301600.0,7.7258,7.7258,7.6388,7.6562,301600.0
2009-01-29 11:50:00,8.8,8.81,8.66,8.7,278600.0,7.6562,7.6649,7.5344,7.5692,278600.0
2009-01-29 11:55:00,8.7,8.77,8.66,8.71,172200.0,7.5692,7.6301,7.5344,7.5779,172200.0
2009-01-29 12:00:00,8.71,8.71,8.59,8.63,189500.0,7.5779,7.5779,7.4735,7.5083,189500.0
2009-01-29 12:05:00,8.62,8.62,8.55,8.58,280300.0,7.4996,7.4996,7.4387,7.4648,280300.0
2009-01-29 12:10:00,8.58,8.6,8.57,8.58,123500.0,7.4648,7.4822,7.4561,7.4648,123500.0
2009-01-29 12:15:00,8.58,8.6,8.55,8.6,83000.0,7.4648,7.4822,7.4387,7.4822,83000.0
2009-01-29 12:20:00,8.6,8.66,8.59,8.62,67900.0,7.4822,7.5344,7.4735,7.4996,67900.0
2009-01-29 12:25:00,8.61,8.64,8.6,8.63,30400.0,7.4909,7.517,7.4822,7.5083,30400.0
2009-01-29 12:30:00,8.64,8.64,8.61,8.61,32600.0,7.517,7.517,7.4909,7.4909,32600.0
2009-01-29 12:35:00,8.62,8.68,8.62,8.63,58000.0,7.4996,7.5518,7.4996,7.5083,58000.0
2009-01-29 12:40:00,8.63,8.65,8.6,8.65,50100.0,7.5083,7.5257,7.4822,7.5257,50100.0
2009-01-29 12:45:00,8.64,8.65,8.58,8.58,44700.0,7.517,7.5257,7.4648,7.4648,44700.0
2009-01-29 12:50:00,8.59,8.62,8.58,8.6,43700.0,7.4735,7.4996,7.4648,7.4822,43700.0
2009-01-29 12:55:00,8.59,8.63,8.54,8.63,166400.0,7.4735,7.5083,7.43,7.5083,166400.0
2009-01-29 13:00:00,8.63,8.65,8.63,8.65,124700.0,7.5083,7.5257,7.5083,7.5257,124700.0
2009-01-29 13:05:00,8.65,8.65,8.63,8.64,81200.0,7.5257,7.5257,7.5083,7.517,81200.0
2009-01-29 13:10:00,8.63,8.65,8.63,8.64,94100.0,7.5083,7.5257,7.5083,7.517,94100.0
2009-01-29 13:15:00,8.64,8.64,8.61,8.61,39700.0,7.517,7.517,7.4909,7.4909,39700.0
2009-01-29 13:20:00,8.61,8.62,8.59,8.6,42900.0,7.4909,7.4996,7.4735,7.4822,42900.0
2009-01-29 13:25:00,8.6,8.67,8.59,8.65,202500.0,7.4822,7.5431,7.4735,7.5257,202500.0
2009-01-29 13:30:00,8.65,8.66,8.64,8.66,115700.0,7.5257,7.5344,7.517,7.5344,115700.0
2009-01-29 13:35:00,8.65,8.66,8.62,8.63,87400.0,7.5257,7.5344,7.4996,7.5083,87400.0
2009-01-29 13:40:00,8.64,8.65,8.59,8.59,115200.0,7.517,7.5257,7.4735,7.4735,115200.0
2009-01-29 13:45:00,8.59,8.6,8.55,8.55,70400.0,7.4735,7.4822,7.4387,7.4387,70400.0
2009-01-29 13:50:00,8.55,8.55,8.49,8.52,173200.0,7.4387,7.4387,7.3865,7.4126,173200.0
2009-01-29 13:55:00,8.52,8.54,8.5,8.52,78000.0,7.4126,7.43,7.3952,7.4126,78000.0
2009-01-29 14:00:00,8.53,8.53,8.5,8.53,54900.0,7.4213,7.4213,7.3952,7.4213,54900.0
2009-01-29 14:05:00,8.52,8.56,8.52,8.54,64300.0,7.4126,7.4474,7.4126,7.43,64300.0
2009-01-29 14:10:00,8.55,8.56,8.47,8.49,86900.0,7.4387,7.4474,7.3691,7.3865,86900.0
2009-01-29 14:15:00,8.49,8.51,8.47,8.5,55700.0,7.3865,7.4039,7.3691,7.3952,55700.0
2009-01-29 14:20:00,8.5,8.51,8.49,8.5,50600.0,7.3952,7.4039,7.3865,7.3952,50600.0
2009-01-29 14:25:00,8.5,8.51,8.43,8.44,237300.0,7.3952,7.4039,7.3343,7.343,237300.0
2009-01-29 14:30:00,8.43,8.44,8.4,8.44,171000.0,7.3343,7.343,7.3082,7.343,171000.0
2009-01-29 14:35:00,8.44,8.44,8.4,8.41,87600.0,7.343,7.343,7.3082,7.3169,87600.0
2009-01-29 14:40:00,8.41,8.47,8.39,8.4,128800.0,7.3169,7.3691,7.2995,7.3082,128800.0
2009-01-29 14:45:00,8.4,8.4,8.36,8.38,106400.0,7.3082,7.3082,7.2734,7.2908,106400.0
2009-01-29 14:50:00,8.38,8.42,8.34,8.42,150600.0,7.2908,7.3256,7.256,7.3256,150600.0
2009-01-29 14:55:00,8.42,8.42,8.23,8.29,347600.0,7.3256,7.3256,7.1603,7.2125,347600.0
2009-01-29 15:00:00,8.29,8.38,8.28,8.32,125500.0,7.2125,7.2908,7.2038,7.2386,125500.0
2009-01-29 15:05:00,8.32,8.37,8.31,8.36,65900.0,7.2386,7.2821,7.2299,7.2734,65900.0
2009-01-29 15:10:00,8.36,8.37,8.29,8.33,92800.0,7.2734,7.2821,7.2125,7.2473,92800.0
2009-01-29 15:15:00,8.33,8.33,8.25,8.26,130900.0,7.2473,7.2473,7.1777,7.1864,130900.0
2009-01-29 15:20:00,8.25,8.26,8.23,8.23,247500.0,7.1777,7.1864,7.1603,7.1603,247500.0
2009-01-29 15:25:00,8.23,8.24,8.18,8.18,299300.0,7.1603,7.169,7.1168,7.1168,299300.0
2009-01-29 15:30:00,8.18,8.19,7.86,7.94,823400.0,7.1168,7.1255,6.8384,6.908,823400.0
2009-01-29 15:35:00,7.94,8.1,7.93,7.99,254300.0,6.908,7.0472,6.8993,6.9515,254300.0
2009-01-29 15:40:00,7.98,8.0,7.95,7.95,263100.0,6.9428,6.9602,6.9167,6.9167,263100.0
2009-01-29 15:45:00,7.95,8.02,7.95,8.0,316900.0,6.9167,6.9776,6.9167,6.9602,316900.0
2009-01-29 15:50:00,8.0,8.04,7.99,8.02,291600.0,6.9602,6.995,6.9515,6.9776,291600.0
2009-01-29 15:55:00,8.03,8.03,7.97,7.99,424400.0,6.9863,6.9863,6.9341,6.9515,424400.0
2009-01-30 09:30:00,8.16,8.23,8.0,8.0,121400.0,7.0994,7.1603,6.9602,6.9602,121400.0
2009-01-30 09:35:00,8.03,8.2,8.01,8.06,122700.0,6.9863,7.1342,6.9689,7.0124,122700.0
2009-01-30 09:40:00,8.07,8.2,8.01,8.19,93400.0,7.0211,7.1342,6.9689,7.1255,93400.0
2009-01-30 09:45:00,8.19,8.27,8.11,8.11,79300.0,7.1255,7.1951,7.0559,7.0559,79300.0
2009-01-30 09:50:00,8.12,8.25,8.12,8.23,39400.0,7.0646,7.1777,7.0646,7.1603,39400.0
2009-01-30 09:55:00,8.23,8.25,8.1,8.11,70900.0,7.1603,7.1777,7.0472,7.0559,70900.0
2009-01-30 10:00:00,8.11,8.12,8.03,8.03,126600.0,7.0559,7.0646,6.9863,6.9863,126600.0
2009-01-30 10:05:00,8.04,8.04,7.93,7.93,191400.0,6.995,6.995,6.8993,6.8993,191400.0
2009-01-30 10:10:00,7.92,7.96,7.88,7.91,106200.0,6.8906,6.9254,6.8558,6.8819,106200.0
2009-01-30 10:15:00,7.92,7.93,7.77,7.8,157400.0,6.8906,6.8993,6.7601,6.7862,157400.0
2009-01-30 10:20:00,7.79,7.8,7.56,7.56,523600.0,6.7775,6.7862,6.5774,6.5774,523600.0
2009-01-30 10:25:00,7.56,7.74,7.52,7.59,374400.0,6.5774,6.734,6.5426,6.6035,374400.0
2009-01-30 10:30:00,7.6,7.62,7.58,7.61,368500.0,6.6122,6.6296,6.5948,6.6209,368500.0
2009-01-30 10:35:00,7.61,7.61,7.54,7.55,208800.0,6.6209,6.6209,6.56,6.5687,208800.0
2009-01-30 10:40:00,7.55,7.65,7.5,7.65,456700.0,6.5687,6.6557,6.5252,6.6557,456700.0
2009-01-30 10:45:00,7.65,7.71,7.59,7.62,211100.0,6.6557,6.7079,6.6035,6.6296,211100.0
2009-01-30 10:50:00,7.62,7.67,7.62,7.64,214400.0,6.6296,6.6731,6.6296,6.647,214400.0
2009-01-30 10:55:00,7.65,7.66,7.6,7.65,285100.0,6.6557,6.6644,6.6122,6.6557,285100.0
2009-01-30 11:00:00,7.65,7.7,7.63,7.64,484000.0,6.6557,6.6992,6.6383,6.647,484000.0
2009-01-30 11:05:00,7.63,7.64,7.54,7.59,118600.0,6.6383,6.647,6.56,6.6035,118600.0
2009-01-30 11:10:00,7.58,7.6,7.54,7.55,144600.0,6.5948,6.6122,6.56,6.5687,144600.0
2009-01-30 11:15:00,7.55,7.56,7.53,7.54,128500.0,6.5687,6.5774,6.5513,6.56,128500.0
2009-01-30 11:20:00,7.53,7.54,7.5,7.51,160400.0,6.5513,6.56,6.5252,6.5339,160400.0
2009-01-30 11:25:00,7.5,7.51,7.43,7.43,313000.0,6.5252,6.5339,6.4643,6.4643,313000.0
2009-01-30 11:30:00,7.43,7.44,7.15,7.15,507900.0,6.4643,6.473,6.2207,6.2207,507900.0
2009-01-30 11:35:00,7.15,7.15,6.92,7.1,1048700.0,6.2207,6.2207,6.0206,6.1772,1048700.0
2009-01-30 11:40:00,7.07,7.21,7.01,7.18,404100.0,6.1511,6.2729,6.0989,6.2468,404100.0
2009-01-30 11:45:00,7.18,7.21,7.0,7.16,408800.0,6.2468,6.2729,6.0902,6.2294,408800.0
2009-01-30 11:50:00,7.16,7.2,7.1,7.12,108500.0,6.2294,6.2642,6.1772,6.1946,108500.0
2009-01-30 11:55:00,7.11,7.12,6.96,6.98,336900.0,6.1859,6.1946,6.0554,6.0728,336900.0
2009-01-30 12:00:00,6.98,7.0,6.95,6.99,299700.0,6.0728,6.0902,6.0467,6.0815,299700.0
2009-01-30 12:05:00,6.99,7.0,6.95,6.97,250700.0,6.0815,6.0902,6.0467,6.0641,250700.0
2009-01-30 12:10:00,6.96,7.0,6.95,6.98,372700.0,6.0554,6.0902,6.0467,6.0728,372700.0
2009-01-30 12:15:00,6.98,6.99,6.87,6.93,624400.0,6.0728,6.0815,5.9771,6.0293,624400.0
2009-01-30 12:20:00,6.93,6.94,6.83,6.91,481900.0,6.0293,6.038,5.9423,6.0119,481900.0
2009-01-30 12:25:00,6.91,6.95,6.9,6.95,178300.0,6.0119,6.0467,6.0032,6.0467,178300.0
2009-01-30 12:30:00,6.95,6.95,6.88,6.91,275700.0,6.0467,6.0467,5.9858,6.0119,275700.0
2009-01-30 12:35:00,6.9,6.91,6.88,6.89,126100.0,6.0032,6.0119,5.9858,5.9945,126100.0
2009-01-30 12:40:00,6.89,6.91,6.89,6.91,121300.0,5.9945,6.0119,5.9945,6.0119,121300.0
2009-01-30 12:45:00,6.91,6.93,6.9,6.92,359600.0,6.0119,6.0293,6.0032,6.0206,359600.0
2009-01-30 12:50:00,6.92,6.93,6.9,6.9,1001400.0,6.0206,6.0293,6.0032,6.0032,1001400.0
2009-01-30 12:55:00,6.9,6.92,6.9,6.92,177500.0,6.0032,6.0206,6.0032,6.0206,177500.0
2009-01-30 13:00:00,6.92,6.92,6.9,6.91,213800.0,6.0206,6.0206,6.0032,6.0119,213800.0
2009-01-30 13:05:00,6.91,6.98,6.9,6.95,444200.0,6.0119,6.0728,6.0032,6.0467,444200.0
2009-01-30 13:10:00,6.95,6.96,6.93,6.95,166900.0,6.0467,6.0554,6.0293,6.0467,166900.0
2009-01-30 13:15:00,6.94,6.95,6.91,6.94,220300.0,6.038,6.0467,6.0119,6.038,220300.0
2009-01-30 13:20:00,6.94,6.96,6.94,6.96,91700.0,6.038,6.0554,6.038,6.0554,91700.0
2009-01-30 13:25:00,6.95,6.98,6.91,6.92,508400.0,6.0467,6.0728,6.0119,6.0206,508400.0
2009-01-30 13:30:00,6.92,6.92,6.83,6.85,247400.0,6.0206,6.0206,5.9423,5.9597,247400.0
2009-01-30 13:35:00,6.86,6.86,6.8,6.8,184400.0,5.9684,5.9684,5.9162,5.9162,184400.0
2009-01-30 13:40:00,6.81,6.84,6.76,6.83,227500.0,5.9249,5.951,5.8814,5.9423,227500.0
2009-01-30 13:45:00,6.83,6.84,6.77,6.83,173900.0,5.9423,5.951,5.8901,5.9423,173900.0
2009-01-30 13:50:00,6.83,6.88,6.82,6.88,178900.0,5.9423,5.9858,5.9336,5.9858,178900.0
2009-01-30 13:55:00,6.88,6.93,6.87,6.92,172600.0,5.9858,6.0293,5.9771,6.0206,172600.0
2009-01-30 14:00:00,6.93,6.93,6.86,6.9,177600.0,6.0293,6.0293,5.9684,6.0032,177600.0
2009-01-30 14:05:00,6.9,6.92,6.86,6.9,270800.0,6.0032,6.0206,5.9684,6.0032,270800.0
2009-01-30 14:10:00,6.9,6.95,6.88,6.93,175000.0,6.0032,6.0467,5.9858,6.0293,175000.0
2009-01-30 14:15:00,6.92,6.95,6.91,6.95,166200.0,6.0206,6.0467,6.0119,6.0467,166200.0
2009-01-30 14:20:00,6.95,6.97,6.93,6.95,285900.0,6.0467,6.0641,6.0293,6.0467,285900.0
2009-01-30 14:25:00,6.95,7.03,6.94,6.96,451800.0,6.0467,6.1163,6.038,6.0554,451800.0
2009-01-30 14:30:00,6.96,7.01,6.96,6.97,177500.0,6.0554,6.0989,6.0554,6.0641,177500.0
2009-01-30 14:35:00,6.98,6.98,6.9,6.91,171000.0,6.0728,6.0728,6.0032,6.0119,171000.0
2009-01-30 14:40:00,6.91,6.95,6.91,6.93,125700.0,6.0119,6.0467,6.0119,6.0293,125700.0
2009-01-30 14:45:00,6.93,6.93,6.88,6.9,165300.0,6.0293,6.0293,5.9858,6.0032,165300.0
2009-01-30 14:50:00,6.9,6.94,6.9,6.9,151200.0,6.0032,6.038,6.0032,6.0032,151200.0
2009-01-30 14:55:00,6.9,6.92,6.88,6.89,239400.0,6.0032,6.0206,5.9858,5.9945,239400.0
2009-01-30 15:00:00,6.89,6.9,6.83,6.83,275800.0,5.9945,6.0032,5.9423,5.9423,275800.0
2009-01-30 15:05:00,6.83,6.84,6.78,6.79,493100.0,5.9423,5.951,5.8988,5.9075,493100.0
2009-01-30 15:10:00,6.8,6.85,6.79,6.84,460900.0,5.9162,5.9597,5.9075,5.951,460900.0
2009-01-30 15:15:00,6.83,6.84,6.79,6.82,404800.0,5.9423,5.951,5.9075,5.9336,404800.0
2009-01-30 15:20:00,6.81,6.82,6.76,6.77,311400.0,5.9249,5.9336,5.8814,5.8901,311400.0
2009-01-30 15:25:00,6.77,6.8,6.75,6.76,441100.0,5.8901,5.9162,5.8727,5.8814,441100.0
2009-01-30 15:30:00,6.76,6.81,6.74,6.76,547100.0,5.8814,5.9249,5.864,5.8814,547100.0
2009-01-30 15:35:00,6.76,6.84,6.75,6.84,524100.0,5.8814,5.951,5.8727,5.951,524100.0
2009-01-30 15:40:00,6.83,6.92,6.83,6.91,531400.0,5.9423,6.0206,5.9423,6.0119,531400.0
2009-01-30 15:45:00,6.91,6.91,6.89,6.9,576700.0,6.0119,6.0119,5.9945,6.0032,576700.0
2009-01-30 15:50:00,6.9,6.91,6.87,6.89,464600.0,6.0032,6.0119,5.9771,5.9945,464600.0
2009-01-30 15:55:00,6.89,6.9,6.85,6.9,765100.0,5.9945,6.0032,5.9597,6.0032,765100.0
2009-02-02 09:30:00,7.09,7.09,6.65,6.69,269100.0,6.1685,6.1685,5.7857,5.8205,269100.0
2009-02-02 09:35:00,6.69,6.83,6.66,6.71,202400.0,5.8205,5.9423,5.7944,5.8379,202400.0
2009-02-02 09:40:00,6.72,6.77,6.66,6.75,163200.0,5.8466,5.8901,5.7944,5.8727,163200.0
2009-02-02 09:45:00,6.75,6.78,6.69,6.76,122400.0,5.8727,5.8988,5.8205,5.8814,122400.0
2009-02-02 09:50:00,6.77,6.78,6.73,6.75,161200.0,5.8901,5.8988,5.8553,5.8727,161200.0
2009-02-02 09:55:00,6.76,6.76,6.75,6.76,125700.0,5.8814,5.8814,5.8727,5.8814,125700.0
2009-02-02 10:00:00,6.76,6.96,6.76,6.91,516200.0,5.8814,6.0554,5.8814,6.0119,516200.0
2009-02-02 10:05:00,6.9,7.03,6.9,6.99,468400.0,6.0032,6.1163,6.0032,6.0815,468400.0
2009-02-02 10:10:00,6.99,7.01,6.97,7.01,500600.0,6.0815,6.0989,6.0641,6.0989,500600.0
2009-02-02 10:15:00,7.01,7.08,7.0,7.02,516400.0,6.0989,6.1598,6.0902,6.1076,516400.0
2009-02-02 10:20:00,7.02,7.04,7.0,7.0,344700.0,6.1076,6.125,6.0902,6.0902,344700.0
2009-02-02 10:25:00,7.0,7.01,6.9,6.99,191800.0,6.0902,6.0989,6.0032,6.0815,191800.0
2009-02-02 10:30:00,6.99,7.0,6.94,6.96,109600.0,6.0815,6.0902,6.038,6.0554,109600.0
2009-02-02 10:35:00,6.96,7.0,6.96,6.99,175100.0,6.0554,6.0902,6.0554,6.0815,175100.0
2009-02-02 10:40:00,6.99,7.0,6.95,6.98,88400.0,6.0815,6.0902,6.0467,6.0728,88400.0
2009-02-02 10:45:00,6.98,7.0,6.97,6.99,86100.0,6.0728,6.0902,6.0641,6.0815,86100.0
2009-02-02 10:50:00,6.99,7.01,6.97,7.0,203000.0,6.0815,6.0989,6.0641,6.0902,203000.0
2009-02-02 10:55:00,7.0,7.01,6.99,6.99,154900.0,6.0902,6.0989,6.0815,6.0815,154900.0
2009-02-02 11:00:00,6.99,7.0,6.99,6.99,121600.0,6.0815,6.0902,6.0815,6.0815,121600.0
2009-02-02 11:05:00,7.0,7.0,6.99,6.99,139200.0,6.0902,6.0902,6.0815,6.0815,139200.0
2009-02-02 11:10:00,6.99,7.0,6.98,6.98,109600.0,6.0815,6.0902,6.0728,6.0728,109600.0
2009-02-02 11:15:00,6.98,6.99,6.98,6.98,117800.0,6.0728,6.0815,6.0728,6.0728,117800.0
2009-02-02 11:20:00,6.98,6.99,6.86,6.92,179600.0,6.0728,6.0815,5.9684,6.0206,179600.0
2009-02-02 11:25:00,6.92,6.93,6.92,6.93,47900.0,6.0206,6.0293,6.0206,6.0293,47900.0
2009-02-02 11:30:00,6.92,6.96,6.92,6.95,111100.0,6.0206,6.0554,6.0206,6.0467,111100.0
2009-02-02 11:35:00,6.94,6.98,6.92,6.95,290000.0,6.038,6.0728,6.0206,6.0467,290000.0
2009-02-02 11:40:00,6.96,6.97,6.92,6.97,144100.0,6.0554,6.0641,6.0206,6.0641,144100.0
2009-02-02 11:45:00,6.97,6.97,6.95,6.96,155000.0,6.0641,6.0641,6.0467,6.0554,155000.0
2009-02-02 11:50:00,6.95,6.97,6.95,6.97,78800.0,6.0467,6.0641,6.0467,6.0641,78800.0
2009-02-02 11:55:00,6.97,6.97,6.93,6.95,98600.0,6.0641,6.0641,6.0293,6.0467,98600.0
2009-02-02 12:00:00,6.95,7.0,6.94,6.99,163900.0,6.0467,6.0902,6.038,6.0815,163900.0
2009-02-02 12:05:00,6.99,7.0,6.98,7.0,105200.0,6.0815,6.0902,6.0728,6.0902,105200.0
2009-02-02 12:10:00,7.0,7.0,6.99,6.99,30200.0,6.0902,6.0902,6.0815,6.0815,30200.0
2009-02-02 12:15:00,6.99,7.0,6.99,7.0,220100.0,6.0815,6.0902,6.0815,6.0902,220100.0
2009-02-02 12:20:00,6.99,7.0,6.99,6.99,34500.0,6.0815,6.0902,6.0815,6.0815,34500.0
2009-02-02 12:25:00,6.99,7.0,6.99,7.0,23200.0,6.0815,6.0902,6.0815,6.0902,23200.0
2009-02-02 12:30:00,6.99,7.0,6.98,6.99,392700.0,6.0815,6.0902,6.0728,6.0815,392700.0
2009-02-02 12:35:00,7.0,7.0,6.99,7.0,26000.0,6.0902,6.0902,6.0815,6.0902,26000.0
2009-02-02 12:40:00,7.0,7.03,6.98,7.02,361800.0,6.0902,6.1163,6.0728,6.1076,361800.0
2009-02-02 12:45:00,7.02,7.04,7.0,7.01,132200.0,6.1076,6.125,6.0902,6.0989,132200.0
2009-02-02 12:50:00,7.01,7.02,6.97,6.97,102700.0,6.0989,6.1076,6.0641,6.0641,102700.0
2009-02-02 12:55:00,6.97,7.0,6.97,6.99,79400.0,6.0641,6.0902,6.0641,6.0815,79400.0
2009-02-02 13:00:00,6.99,7.0,6.98,6.99,108000.0,6.0815,6.0902,6.0728,6.0815,108000.0
2009-02-02 13:05:00,6.99,7.0,6.97,6.98,230100.0,6.0815,6.0902,6.0641,6.0728,230100.0
2009-02-02 13:10:00,6.97,6.99,6.95,6.95,122800.0,6.0641,6.0815,6.0467,6.0467,122800.0
2009-02-02 13:15:00,6.95,6.96,6.64,6.92,154400.0,6.0467,6.0554,5.777,6.0206,154400.0
2009-02-02 13:20:00,6.93,6.93,6.9,6.9,53200.0,6.0293,6.0293,6.0032,6.0032,53200.0
2009-02-02 13:25:00,6.91,6.97,6.91,6.92,79000.0,6.0119,6.0641,6.0119,6.0206,79000.0
2009-02-02 13:30:00,6.92,6.97,6.9,6.97,40500.0,6.0206,6.0641,6.0032,6.0641,40500.0
2009-02-02 13:35:00,6.97,6.99,6.97,6.98,84600.0,6.0641,6.0815,6.0641,6.0728,84600.0
2009-02-02 13:40:00,6.98,7.0,6.98,7.0,117900.0,6.0728,6.0902,6.0728,6.0902,117900.0
2009-02-02 13:45:00,6.99,7.0,6.98,6.98,63000.0,6.0815,6.0902,6.0728,6.0728,63000.0
2009-02-02 13:50:00,6.99,6.99,6.95,6.96,83500.0,6.0815,6.0815,6.0467,6.0554,83500.0
2009-02-02 13:55:00,6.95,6.99,6.94,6.98,72000.0,6.0467,6.0815,6.038,6.0728,72000.0
2009-02-02 14:00:00,6.98,6.99,6.97,6.99,71400.0,6.0728,6.0815,6.0641,6.0815,71400.0
2009-02-02 14:05:00,6.99,7.0,6.96,6.96,103800.0,6.0815,6.0902,6.0554,6.0554,103800.0
2009-02-02 14:10:00,6.96,6.99,6.96,6.98,77800.0,6.0554,6.0815,6.0554,6.0728,77800.0
2009-02-02 14:15:00,6.99,6.99,6.98,6.99,70700.0,6.0815,6.0815,6.0728,6.0815,70700.0
2009-02-02 14:20:00,6.99,6.99,6.97,6.98,118500.0,6.0815,6.0815,6.0641,6.0728,118500.0
2009-02-02 14:25:00,6.98,7.0,6.96,7.0,295600.0,6.0728,6.0902,6.0554,6.0902,295600.0
2009-02-02 14:30:00,7.0,7.0,6.99,6.99,118300.0,6.0902,6.0902,6.0815,6.0815,118300.0
2009-02-02 14:35:00,6.99,7.0,6.99,7.0,88900.0,6.0815,6.0902,6.0815,6.0902,88900.0
2009-02-02 14:40:00,6.99,7.01,6.99,7.0,294500.0,6.0815,6.0989,6.0815,6.0902,294500.0
2009-02-02 14:45:00,7.0,7.01,6.99,7.0,344600.0,6.0902,6.0989,6.0815,6.0902,344600.0
2009-02-02 14:50:00,7.01,7.01,6.99,6.99,91100.0,6.0989,6.0989,6.0815,6.0815,91100.0
2009-02-02 14:55:00,6.99,7.01,6.99,7.0,90600.0,6.0815,6.0989,6.0815,6.0902,90600.0
2009-02-02 15:00:00,7.01,7.01,7.0,7.01,249800.0,6.0989,6.0989,6.0902,6.0989,249800.0
2009-02-02 15:05:00,7.01,7.08,7.0,7.07,239100.0,6.0989,6.1598,6.0902,6.1511,239100.0
2009-02-02 15:10:00,7.08,7.09,7.07,7.09,191800.0,6.1598,6.1685,6.1511,6.1685,191800.0
2009-02-02 15:15:00,7.08,7.09,7.08,7.09,316500.0,6.1598,6.1685,6.1598,6.1685,316500.0
2009-02-02 15:20:00,7.09,7.15,7.07,7.08,492800.0,6.1685,6.2207,6.1511,6.1598,492800.0
2009-02-02 15:25:00,7.08,7.11,7.07,7.1,502300.0,6.1598,6.1859,6.1511,6.1772,502300.0
2009-02-02 15:30:00,7.11,7.15,6.99,7.04,654400.0,6.1859,6.2207,6.0815,6.125,654400.0
2009-02-02 15:35:00,7.05,7.05,6.96,7.02,501500.0,6.1337,6.1337,6.0554,6.1076,501500.0
2009-02-02 15:40:00,7.02,7.06,7.01,7.02,496300.0,6.1076,6.1424,6.0989,6.1076,496300.0
2009-02-02 15:45:00,7.03,7.06,7.02,7.06,451700.0,6.1163,6.1424,6.1076,6.1424,451700.0
2009-02-02 15:50:00,7.05,7.09,7.04,7.08,381700.0,6.1337,6.1685,6.125,6.1598,381700.0
2009-02-02 15:55:00,7.07,7.08,7.04,7.06,488100.0,6.1511,6.1598,6.125,6.1424,488100.0
2009-02-03 09:30:00,7.25,7.26,7.1,7.18,512900.0,6.3077,6.3164,6.1772,6.2468,512900.0
2009-02-03 09:35:00,7.18,7.21,7.0,7.02,250700.0,6.2468,6.2729,6.0902,6.1076,250700.0
2009-02-03 09:40:00,7.02,7.09,7.0,7.05,357800.0,6.1076,6.1685,6.0902,6.1337,357800.0
2009-02-03 09:45:00,7.04,7.09,7.02,7.08,144800.0,6.125,6.1685,6.1076,6.1598,144800.0
2009-02-03 09:50:00,7.08,7.11,7.04,7.09,185400.0,6.1598,6.1859,6.125,6.1685,185400.0
2009-02-03 09:55:00,7.09,7.1,7.03,7.03,97500.0,6.1685,6.1772,6.1163,6.1163,97500.0
2009-02-03 10:00:00,7.04,7.13,7.03,7.03,179800.0,6.125,6.2033,6.1163,6.1163,179800.0
2009-02-03 10:05:00,7.03,7.14,7.03,7.07,152700.0,6.1163,6.212,6.1163,6.1511,152700.0
2009-02-03 10:10:00,7.08,7.15,7.0,7.0,198000.0,6.1598,6.2207,6.0902,6.0902,198000.0
2009-02-03 10:15:00,7.0,7.03,6.92,6.94,165800.0,6.0902,6.1163,6.0206,6.038,165800.0
2009-02-03 10:20:00,6.93,6.96,6.85,6.85,98400.0,6.0293,6.0554,5.9597,5.9597,98400.0
2009-02-03 10:25:00,6.85,7.02,6.83,6.98,106500.0,5.9597,6.1076,5.9423,6.0728,106500.0
2009-02-03 10:30:00,6.98,7.0,6.95,7.0,104500.0,6.0728,6.0902,6.0467,6.0902,104500.0
2009-02-03 10:35:00,7.0,7.02,6.91,6.91,110000.0,6.0902,6.1076,6.0119,6.0119,110000.0
2009-02-03 10:40:00,6.91,6.98,6.91,6.97,40600.0,6.0119,6.0728,6.0119,6.0641,40600.0
2009-02-03 10:45:00,6.98,6.99,6.92,6.95,55000.0,6.0728,6.0815,6.0206,6.0467,55000.0
2009-02-03 10:50:00,6.95,6.98,6.88,6.89,132900.0,6.0467,6.0728,5.9858,5.9945,132900.0
2009-02-03 10:55:00,6.89,6.93,6.88,6.92,87200.0,5.9945,6.0293,5.9858,6.0206,87200.0
2009-02-03 11:00:00,6.92,6.93,6.91,6.92,33700.0,6.0206,6.0293,6.0119,6.0206,33700.0
2009-02-03 11:05:00,6.93,6.97,6.92,6.97,69000.0,6.0293,6.0641,6.0206,6.0641,69000.0
2009-02-03 11:10:00,6.97,7.02,6.97,7.01,83700.0,6.0641,6.1076,6.0641,6.0989,83700.0
2009-02-03 11:15:00,7.02,7.06,7.01,7.05,141200.0,6.1076,6.1424,6.0989,6.1337,141200.0
2009-02-03 11:20:00,7.05,7.1,7.05,7.08,117400.0,6.1337,6.1772,6.1337,6.1598,117400.0
2009-02-03 11:25:00,7.07,7.08,7.04,7.05,67800.0,6.1511,6.1598,6.125,6.1337,67800.0
2009-02-03 11:30:00,7.05,7.07,7.04,7.07,105500.0,6.1337,6.1511,6.125,6.1511,105500.0
2009-02-03 11:35:00,7.06,7.07,7.02,7.03,77800.0,6.1424,6.1511,6.1076,6.1163,77800.0
2009-02-03 11:40:00,7.03,7.04,7.0,7.01,73400.0,6.1163,6.125,6.0902,6.0989,73400.0
2009-02-03 11:45:00,7.01,7.02,7.0,7.0,53500.0,6.0989,6.1076,6.0902,6.0902,53500.0
2009-02-03 11:50:00,7.01,7.05,7.01,7.04,133100.0,6.0989,6.1337,6.0989,6.125,133100.0
2009-02-03 11:55:00,7.03,7.05,6.97,7.04,219400.0,6.1163,6.1337,6.0641,6.125,219400.0
2009-02-03 12:00:00,7.04,7.05,7.03,7.04,76500.0,6.125,6.1337,6.1163,6.125,76500.0
2009-02-03 12:05:00,7.04,7.05,7.02,7.03,60100.0,6.125,6.1337,6.1076,6.1163,60100.0
2009-02-03 12:10:00,7.03,7.03,7.0,7.01,104900.0,6.1163,6.1163,6.0902,6.0989,104900.0
2009-02-03 12:15:00,7.01,7.05,7.0,7.01,199600.0,6.0989,6.1337,6.0902,6.0989,199600.0
2009-02-03 12:20:00,7.01,7.01,6.94,6.97,149500.0,6.0989,6.0989,6.038,6.0641,149500.0
2009-02-03 12:25:00,6.97,6.98,6.95,6.95,46300.0,6.0641,6.0728,6.0467,6.0467,46300.0
2009-02-03 12:30:00,6.95,6.96,6.9,6.9,122700.0,6.0467,6.0554,6.0032,6.0032,122700.0
2009-02-03 12:35:00,6.91,6.93,6.9,6.92,95900.0,6.0119,6.0293,6.0032,6.0206,95900.0
2009-02-03 12:40:00,6.92,6.94,6.91,6.94,52900.0,6.0206,6.038,6.0119,6.038,52900.0
2009-02-03 12:45:00,6.94,6.94,6.86,6.86,119800.0,6.038,6.038,5.9684,5.9684,119800.0
2009-02-03 12:50:00,6.86,6.88,6.86,6.87,102400.0,5.9684,5.9858,5.9684,5.9771,102400.0
2009-02-03 12:55:00,6.87,6.88,6.82,6.82,154200.0,5.9771,5.9858,5.9336,5.9336,154200.0
2009-02-03 13:00:00,6.82,6.84,6.81,6.81,116100.0,5.9336,5.951,5.9249,5.9249,116100.0
2009-02-03 13:05:00,6.81,6.81,6.72,6.72,259500.0,5.9249,5.9249,5.8466,5.8466,259500.0
2009-02-03 13:10:00,6.73,6.76,6.72,6.73,70500.0,5.8553,5.8814,5.8466,5.8553,70500.0
2009-02-03 13:15:00,6.73,6.76,6.67,6.71,134800.0,5.8553,5.8814,5.8031,5.8379,134800.0
2009-02-03 13:20:00,6.7,6.74,6.67,6.73,204500.0,5.8292,5.864,5.8031,5.8553,204500.0
2009-02-03 13:25:00,6.73,6.76,6.71,6.74,427400.0,5.8553,5.8814,5.8379,5.864,427400.0
2009-02-03 13:30:00,6.73,6.73,6.71,6.73,90900.0,5.8553,5.8553,5.8379,5.8553,90900.0
2009-02-03 13:35:00,6.74,6.76,6.72,6.75,156800.0,5.864,5.8814,5.8466,5.8727,156800.0
2009-02-03 13:40:00,6.75,6.79,6.75,6.77,220500.0,5.8727,5.9075,5.8727,5.8901,220500.0
2009-02-03 13:45:00,6.78,6.78,6.71,6.71,184200.0,5.8988,5.8988,5.8379,5.8379,184200.0
2009-02-03 13:50:00,6.71,6.72,6.66,6.68,135100.0,5.8379,5.8466,5.7944,5.8118,135100.0
2009-02-03 13:55:00,6.68,6.77,6.65,6.76,229800.0,5.8118,5.8901,5.7857,5.8814,229800.0
2009-02-03 14:00:00,6.76,6.83,6.75,6.76,216200.0,5.8814,5.9423,5.8727,5.8814,216200.0
2009-02-03 14:05:00,6.76,6.86,6.76,6.86,62100.0,5.8814,5.9684,5.8814,5.9684,62100.0
2009-02-03 14:10:00,6.86,6.98,6.86,6.88,213200.0,5.9684,6.0728,5.9684,5.9858,213200.0
2009-02-03 14:15:00,6.88,6.98,6.84,6.96,196900.0,5.9858,6.0728,5.951,6.0554,196900.0
2009-02-03 14:20:00,6.97,6.97,6.93,6.95,200400.0,6.0641,6.0641,6.0293,6.0467,200400.0
2009-02-03 14:25:00,6.95,6.96,6.88,6.89,284400.0,6.0467,6.0554,5.9858,5.9945,284400.0
2009-02-03 14:30:00,6.89,6.96,6.89,6.96,239200.0,5.9945,6.0554,5.9945,6.0554,239200.0
2009-02-03 14:35:00,6.96,7.04,6.95,6.98,275800.0,6.0554,6.125,6.0467,6.0728,275800.0
2009-02-03 14:40:00,6.97,6.99,6.93,6.93,91000.0,6.0641,6.0815,6.0293,6.0293,91000.0
2009-02-03 14:45:00,6.92,6.94,6.88,6.92,154400.0,6.0206,6.038,5.9858,6.0206,154400.0
2009-02-03 14:50:00,6.92,6.93,6.86,6.86,147200.0,6.0206,6.0293,5.9684,5.9684,147200.0
2009-02-03 14:55:00,6.86,6.88,6.85,6.86,120300.0,5.9684,5.9858,5.9597,5.9684,120300.0
2009-02-03 15:00:00,6.86,6.91,6.86,6.9,119200.0,5.9684,6.0119,5.9684,6.0032,119200.0
2009-02-03 15:05:00,6.9,6.94,6.9,6.93,236400.0,6.0032,6.038,6.0032,6.0293,236400.0
2009-02-03 15:10:00,6.94,7.0,6.9,6.9,193800.0,6.038,6.0902,6.0032,6.0032,193800.0
2009-02-03 15:15:00,6.91,6.95,6.91,6.93,112700.0,6.0119,6.0467,6.0119,6.0293,112700.0
2009-02-03 15:20:00,6.93,7.0,6.9,6.98,159200.0,6.0293,6.0902,6.0032,6.0728,159200.0
2009-02-03 15:25:00,6.99,6.99,6.94,6.99,216700.0,6.0815,6.0815,6.038,6.0815,216700.0
2009-02-03 15:30:00,6.99,7.0,6.93,6.95,198400.0,6.0815,6.0902,6.0293,6.0467,198400.0
2009-02-03 15:35:00,6.94,6.96,6.91,6.95,233000.0,6.038,6.0554,6.0119,6.0467,233000.0
2009-02-03 15:40:00,6.95,6.96,6.84,6.84,227100.0,6.0467,6.0554,5.951,5.951,227100.0
2009-02-03 15:45:00,6.85,6.91,6.83,6.88,193400.0,5.9597,6.0119,5.9423,5.9858,193400.0
2009-02-03 15:50:00,6.89,6.9,6.87,6.88,307700.0,5.9945,6.0032,5.9771,5.9858,307700.0
2009-02-03 15:55:00,6.88,6.91,6.87,6.9,325000.0,5.9858,6.0119,5.9771,6.0032,325000.0
2009-02-04 09:30:00,7.0,7.0,6.86,6.88,107100.0,6.0902,6.0902,5.9684,5.9858,107100.0
2009-02-04 09:35:00,6.87,6.89,6.75,6.87,147200.0,5.9771,5.9945,5.8727,5.9771,147200.0
2009-02-04 09:40:00,6.88,6.91,6.85,6.89,88900.0,5.9858,6.0119,5.9597,5.9945,88900.0
2009-02-04 09:45:00,6.9,6.94,6.89,6.94,123300.0,6.0032,6.038,5.9945,6.038,123300.0
2009-02-04 09:50:00,6.94,7.04,6.92,7.04,164700.0,6.038,6.125,6.0206,6.125,164700.0
2009-02-04 09:55:00,7.04,7.05,6.97,7.0,113800.0,6.125,6.1337,6.0641,6.0902,113800.0
2009-02-04 10:00:00,7.0,7.05,6.99,7.02,245000.0,6.0902,6.1337,6.0815,6.1076,245000.0
2009-02-04 10:05:00,7.02,7.08,7.0,7.07,234700.0,6.1076,6.1598,6.0902,6.1511,234700.0
2009-02-04 10:10:00,7.08,7.11,7.01,7.07,223200.0,6.1598,6.1859,6.0989,6.1511,223200.0
2009-02-04 10:15:00,7.07,7.08,7.02,7.03,195800.0,6.1511,6.1598,6.1076,6.1163,195800.0
2009-02-04 10:20:00,7.02,7.03,6.97,6.99,169200.0,6.1076,6.1163,6.0641,6.0815,169200.0
2009-02-04 10:25:00,6.99,7.03,6.97,7.02,305400.0,6.0815,6.1163,6.0641,6.1076,305400.0
2009-02-04 10:30:00,7.02,7.12,6.99,7.04,356000.0,6.1076,6.1946,6.0815,6.125,356000.0
2009-02-04 10:35:00,7.04,7.11,7.03,7.08,202800.0,6.125,6.1859,6.1163,6.1598,202800.0
2009-02-04 10:40:00,7.07,7.1,7.06,7.1,205300.0,6.1511,6.1772,6.1424,6.1772,205300.0
2009-02-04 10:45:00,7.09,7.11,7.01,7.02,300600.0,6.1685,6.1859,6.0989,6.1076,300600.0
2009-02-04 10:50:00,7.02,7.05,6.98,7.01,232400.0,6.1076,6.1337,6.0728,6.0989,232400.0
2009-02-04 10:55:00,7.01,7.08,7.0,7.03,133200.0,6.0989,6.1598,6.0902,6.1163,133200.0
2009-02-04 11:00:00,7.04,7.06,7.02,7.05,59400.0,6.125,6.1424,6.1076,6.1337,59400.0
2009-02-04 11:05:00,7.05,7.07,6.99,7.05,123900.0,6.1337,6.1511,6.0815,6.1337,123900.0
2009-02-04 11:10:00,7.06,7.06,6.97,6.98,98900.0,6.1424,6.1424,6.0641,6.0728,98900.0
2009-02-04 11:15:00,6.98,6.98,6.92,6.97,160600.0,6.0728,6.0728,6.0206,6.0641,160600.0
2009-02-04 11:20:00,6.96,6.99,6.92,6.99,92200.0,6.0554,6.0815,6.0206,6.0815,92200.0
2009-02-04 11:25:00,6.98,7.01,6.95,6.95,109600.0,6.0728,6.0989,6.0467,6.0467,109600.0
2009-02-04 11:30:00,6.95,6.96,6.9,6.9,101400.0,6.0467,6.0554,6.0032,6.0032,101400.0
2009-02-04 11:35:00,6.9,6.97,6.85,6.96,165000.0,6.0032,6.0641,5.9597,6.0554,165000.0
2009-02-04 11:40:00,6.97,6.98,6.87,6.94,138200.0,6.0641,6.0728,5.9771,6.038,138200.0
2009-02-04 11:45:00,6.94,6.94,6.86,6.86,114500.0,6.038,6.038,5.9684,5.9684,114500.0
2009-02-04 11:50:00,6.87,6.94,6.8,6.92,252500.0,5.9771,6.038,5.9162,6.0206,252500.0
2009-02-04 11:55:00,6.92,6.93,6.85,6.93,80400.0,6.0206,6.0293,5.9597,6.0293,80400.0
2009-02-04 12:00:00,6.93,6.96,6.92,6.96,63700.0,6.0293,6.0554,6.0206,6.0554,63700.0
2009-02-04 12:05:00,6.97,6.98,6.92,6.92,40100.0,6.0641,6.0728,6.0206,6.0206,40100.0
2009-02-04 12:10:00,6.92,6.94,6.91,6.94,31500.0,6.0206,6.038,6.0119,6.038,31500.0
2009-02-04 12:15:00,6.92,6.94,6.88,6.88,99700.0,6.0206,6.038,5.9858,5.9858,99700.0
2009-02-04 12:20:00,6.88,6.91,6.86,6.88,93600.0,5.9858,6.0119,5.9684,5.9858,93600.0
2009-02-04 12:25:00,6.88,6.92,6.88,6.91,32400.0,5.9858,6.0206,5.9858,6.0119,32400.0
2009-02-04 12:30:00,6.91,6.92,6.89,6.89,64000.0,6.0119,6.0206,5.9945,5.9945,64000.0
2009-02-04 12:35:00,6.89,6.93,6.87,6.91,69900.0,5.9945,6.0293,5.9771,6.0119,69900.0
2009-02-04 12:40:00,6.91,6.96,6.88,6.96,54800.0,6.0119,6.0554,5.9858,6.0554,54800.0
2009-02-04 12:45:00,6.96,6.96,6.92,6.93,41900.0,6.0554,6.0554,6.0206,6.0293,41900.0
2009-02-04 12:50:00,6.93,6.93,6.9,6.93,36300.0,6.0293,6.0293,6.0032,6.0293,36300.0
2009-02-04 12:55:00,6.93,6.96,6.92,6.96,76000.0,6.0293,6.0554,6.0206,6.0554,76000.0
2009-02-04 13:00:00,6.97,6.97,6.93,6.93,69800.0,6.0641,6.0641,6.0293,6.0293,69800.0
2009-02-04 13:05:00,6.93,6.95,6.92,6.95,61100.0,6.0293,6.0467,6.0206,6.0467,61100.0
2009-02-04 13:10:00,6.95,6.95,6.9,6.9,118000.0,6.0467,6.0467,6.0032,6.0032,118000.0
2009-02-04 13:15:00,6.9,6.91,6.86,6.87,137600.0,6.0032,6.0119,5.9684,5.9771,137600.0
2009-02-04 13:20:00,6.87,6.88,6.86,6.86,23200.0,5.9771,5.9858,5.9684,5.9684,23200.0
2009-02-04 13:25:00,6.86,6.9,6.86,6.89,73200.0,5.9684,6.0032,5.9684,5.9945,73200.0
2009-02-04 13:30:00,6.9,6.94,6.88,6.88,63500.0,6.0032,6.038,5.9858,5.9858,63500.0
2009-02-04 13:35:00,6.88,6.89,6.86,6.88,142200.0,5.9858,5.9945,5.9684,5.9858,142200.0
2009-02-04 13:40:00,6.87,6.89,6.83,6.88,74300.0,5.9771,5.9945,5.9423,5.9858,74300.0
2009-02-04 13:45:00,6.87,6.87,6.82,6.83,59200.0,5.9771,5.9771,5.9336,5.9423,59200.0
2009-02-04 13:50:00,6.83,6.84,6.76,6.82,150300.0,5.9423,5.951,5.8814,5.9336,150300.0
2009-02-04 13:55:00,6.83,6.83,6.76,6.81,129700.0,5.9423,5.9423,5.8814,5.9249,129700.0
2009-02-04 14:00:00,6.81,6.82,6.77,6.82,72200.0,5.9249,5.9336,5.8901,5.9336,72200.0
2009-02-04 14:05:00,6.82,6.82,6.78,6.78,38000.0,5.9336,5.9336,5.8988,5.8988,38000.0
2009-02-04 14:10:00,6.78,6.81,6.77,6.79,32300.0,5.8988,5.9249,5.8901,5.9075,32300.0
2009-02-04 14:15:00,6.79,6.8,6.77,6.8,45100.0,5.9075,5.9162,5.8901,5.9162,45100.0
2009-02-04 14:20:00,6.8,6.82,6.78,6.78,46000.0,5.9162,5.9336,5.8988,5.8988,46000.0
2009-02-04 14:25:00,6.78,6.79,6.76,6.76,48600.0,5.8988,5.9075,5.8814,5.8814,48600.0
2009-02-04 14:30:00,6.77,6.77,6.7,6.71,122900.0,5.8901,5.8901,5.8292,5.8379,122900.0
2009-02-04 14:35:00,6.71,6.77,6.7,6.77,163500.0,5.8379,5.8901,5.8292,5.8901,163500.0
2009-02-04 14:40:00,6.77,6.78,6.71,6.71,79000.0,5.8901,5.8988,5.8379,5.8379,79000.0
2009-02-04 14:45:00,6.71,6.72,6.67,6.7,149100.0,5.8379,5.8466,5.8031,5.8292,149100.0
2009-02-04 14:50:00,6.69,6.72,6.62,6.66,224800.0,5.8205,5.8466,5.7596,5.7944,224800.0
2009-02-04 14:55:00,6.66,6.67,6.53,6.64,322400.0,5.7944,5.8031,5.6813,5.777,322400.0
2009-02-04 15:00:00,6.64,6.66,6.55,6.6,268600.0,5.777,5.7944,5.6987,5.7422,268600.0
2009-02-04 15:05:00,6.61,6.61,6.55,6.58,247000.0,5.7509,5.7509,5.6987,5.7248,247000.0
2009-02-04 15:10:00,6.57,6.58,6.5,6.51,348800.0,5.7161,5.7248,5.6552,5.6639,348800.0
2009-02-04 15:15:00,6.52,6.56,6.51,6.55,156500.0,5.6726,5.7074,5.6639,5.6987,156500.0
2009-02-04 15:20:00,6.55,6.56,6.51,6.55,245600.0,5.6987,5.7074,5.6639,5.6987,245600.0
2009-02-04 15:25:00,6.54,6.56,6.51,6.53,268000.0,5.69,5.7074,5.6639,5.6813,268000.0
2009-02-04 15:30:00,6.53,6.61,6.53,6.59,325500.0,5.6813,5.7509,5.6813,5.7335,325500.0
2009-02-04 15:35:00,6.58,6.65,6.57,6.61,187800.0,5.7248,5.7857,5.7161,5.7509,187800.0
2009-02-04 15:40:00,6.61,6.62,6.58,6.61,258400.0,5.7509,5.7596,5.7248,5.7509,258400.0
2009-02-04 15:45:00,6.6,6.6,6.52,6.54,183100.0,5.7422,5.7422,5.6726,5.69,183100.0
2009-02-04 15:50:00,6.54,6.55,6.51,6.53,316800.0,5.69,5.6987,5.6639,5.6813,316800.0
2009-02-04 15:55:00,6.53,6.54,6.51,6.52,452100.0,5.6813,5.69,5.6639,5.6726,452100.0
2009-02-05 09:30:00,6.5,6.54,6.34,6.4,249900.0,5.6552,5.69,5.516,5.5682,249900.0
2009-02-05 09:35:00,6.38,6.39,6.3,6.32,108300.0,5.5508,5.5595,5.4812,5.4986,108300.0
2009-02-05 09:40:00,6.32,6.4,6.31,6.4,105300.0,5.4986,5.5682,5.4899,5.5682,105300.0
2009-02-05 09:45:00,6.39,6.4,6.25,6.27,161300.0,5.5595,5.5682,5.4377,5.4551,161300.0
2009-02-05 09:50:00,6.28,6.29,6.11,6.18,458200.0,5.4638,5.4725,5.3159,5.3768,458200.0
2009-02-05 09:55:00,6.17,6.19,6.07,6.09,419300.0,5.3681,5.3855,5.2811,5.2985,419300.0
2009-02-05 10:00:00,6.09,6.12,6.06,6.11,251100.0,5.2985,5.3246,5.2724,5.3159,251100.0
2009-02-05 10:05:00,6.11,6.14,6.06,6.09,257100.0,5.3159,5.342,5.2724,5.2985,257100.0
2009-02-05 10:10:00,6.1,6.17,6.09,6.14,279500.0,5.3072,5.3681,5.2985,5.342,279500.0
2009-02-05 10:15:00,6.16,6.18,6.09,6.1,244200.0,5.3594,5.3768,5.2985,5.3072,244200.0
2009-02-05 10:20:00,6.1,6.18,6.08,6.14,314800.0,5.3072,5.3768,5.2898,5.342,314800.0
2009-02-05 10:25:00,6.14,6.19,6.11,6.17,349000.0,5.342,5.3855,5.3159,5.3681,349000.0
2009-02-05 10:30:00,6.17,6.22,6.12,6.22,308800.0,5.3681,5.4116,5.3246,5.4116,308800.0
2009-02-05 10:35:00,6.21,6.23,6.16,6.18,187200.0,5.4029,5.4203,5.3594,5.3768,187200.0
2009-02-05 10:40:00,6.18,6.23,6.18,6.22,120300.0,5.3768,5.4203,5.3768,5.4116,120300.0
2009-02-05 10:45:00,6.22,6.4,6.21,6.34,324000.0,5.4116,5.5682,5.4029,5.516,324000.0
2009-02-05 10:50:00,6.34,6.49,6.3,6.43,241400.0,5.516,5.6465,5.4812,5.5943,241400.0
2009-02-05 10:55:00,6.44,6.5,6.31,6.32,277500.0,5.603,5.6552,5.4899,5.4986,277500.0
2009-02-05 11:00:00,6.32,6.41,6.27,6.38,180700.0,5.4986,5.5769,5.4551,5.5508,180700.0
2009-02-05 11:05:00,6.38,6.47,6.35,6.36,347200.0,5.5508,5.6291,5.5247,5.5334,347200.0
2009-02-05 11:10:00,6.37,6.39,6.28,6.34,254600.0,5.5421,5.5595,5.4638,5.516,254600.0
2009-02-05 11:15:00,6.34,6.42,6.34,6.42,202400.0,5.516,5.5856,5.516,5.5856,202400.0
2009-02-05 11:20:00,6.42,6.44,6.35,6.4,198900.0,5.5856,5.603,5.5247,5.5682,198900.0
2009-02-05 11:25:00,6.4,6.47,6.36,6.39,212600.0,5.5682,5.6291,5.5334,5.5595,212600.0
2009-02-05 11:30:00,6.38,6.5,6.36,6.49,137800.0,5.5508,5.6552,5.5334,5.6465,137800.0
2009-02-05 11:35:00,6.48,6.64,6.45,6.57,482800.0,5.6378,5.777,5.6117,5.7161,482800.0
2009-02-05 11:40:00,6.57,6.58,6.5,6.55,222000.0,5.7161,5.7248,5.6552,5.6987,222000.0
2009-02-05 11:45:00,6.56,6.58,6.53,6.56,209700.0,5.7074,5.7248,5.6813,5.7074,209700.0
2009-02-05 11:50:00,6.56,6.63,6.56,6.63,238800.0,5.7074,5.7683,5.7074,5.7683,238800.0
2009-02-05 11:55:00,6.62,6.65,6.62,6.65,166700.0,5.7596,5.7857,5.7596,5.7857,166700.0
2009-02-05 12:00:00,6.65,6.79,6.64,6.74,501700.0,5.7857,5.9075,5.777,5.864,501700.0
2009-02-05 12:05:00,6.75,6.89,6.74,6.87,222900.0,5.8727,5.9945,5.864,5.9771,222900.0
2009-02-05 12:10:00,6.87,7.0,6.86,6.97,377000.0,5.9771,6.0902,5.9684,6.0641,377000.0
2009-02-05 12:15:00,6.97,6.97,6.77,6.77,323900.0,6.0641,6.0641,5.8901,5.8901,323900.0
2009-02-05 12:20:00,6.78,6.79,6.69,6.73,238700.0,5.8988,5.9075,5.8205,5.8553,238700.0
2009-02-05 12:25:00,6.74,6.79,6.7,6.74,308500.0,5.864,5.9075,5.8292,5.864,308500.0
2009-02-05 12:30:00,6.74,6.77,6.62,6.64,296900.0,5.864,5.8901,5.7596,5.777,296900.0
2009-02-05 12:35:00,6.64,6.67,6.56,6.6,193500.0,5.777,5.8031,5.7074,5.7422,193500.0
2009-02-05 12:40:00,6.6,6.68,6.6,6.66,145200.0,5.7422,5.8118,5.7422,5.7944,145200.0
2009-02-05 12:45:00,6.66,6.74,6.64,6.66,190300.0,5.7944,5.864,5.777,5.7944,190300.0
2009-02-05 12:50:00,6.65,6.71,6.61,6.63,226900.0,5.7857,5.8379,5.7509,5.7683,226900.0
2009-02-05 12:55:00,6.63,6.7,6.61,6.7,122800.0,5.7683,5.8292,5.7509,5.8292,122800.0
2009-02-05 13:00:00,6.7,6.75,6.62,6.63,83400.0,5.8292,5.8727,5.7596,5.7683,83400.0
2009-02-05 13:05:00,6.63,6.75,6.62,6.75,79700.0,5.7683,5.8727,5.7596,5.8727,79700.0
2009-02-05 13:10:00,6.75,6.76,6.65,6.69,85500.0,5.8727,5.8814,5.7857,5.8205,85500.0
2009-02-05 13:15:00,6.68,6.7,6.6,6.64,78300.0,5.8118,5.8292,5.7422,5.777,78300.0
2009-02-05 13:20:00,6.64,6.65,6.58,6.61,118500.0,5.777,5.7857,5.7248,5.7509,118500.0
2009-02-05 13:25:00,6.61,6.63,6.56,6.58,120300.0,5.7509,5.7683,5.7074,5.7248,120300.0
2009-02-05 13:30:00,6.59,6.63,6.58,6.59,160000.0,5.7335,5.7683,5.7248,5.7335,160000.0
2009-02-05 13:35:00,6.6,6.64,6.58,6.59,80000.0,5.7422,5.777,5.7248,5.7335,80000.0
2009-02-05 13:40:00,6.6,6.62,6.54,6.61,87700.0,5.7422,5.7596,5.69,5.7509,87700.0
2009-02-05 13:45:00,6.61,6.65,6.6,6.62,93400.0,5.7509,5.7857,5.7422,5.7596,93400.0
2009-02-05 13:50:00,6.62,6.62,6.59,6.61,73400.0,5.7596,5.7596,5.7335,5.7509,73400.0
2009-02-05 13:55:00,6.61,6.62,6.55,6.6,112800.0,5.7509,5.7596,5.6987,5.7422,112800.0
2009-02-05 14:00:00,6.59,6.65,6.56,6.65,117600.0,5.7335,5.7857,5.7074,5.7857,117600.0
2009-02-05 14:05:00,6.65,6.68,6.55,6.59,236000.0,5.7857,5.8118,5.6987,5.7335,236000.0
2009-02-05 14:10:00,6.58,6.61,6.54,6.56,107000.0,5.7248,5.7509,5.69,5.7074,107000.0
2009-02-05 14:15:00,6.57,6.57,6.52,6.52,73400.0,5.7161,5.7161,5.6726,5.6726,73400.0
2009-02-05 14:20:00,6.52,6.58,6.49,6.51,237200.0,5.6726,5.7248,5.6465,5.6639,237200.0
2009-02-05 14:25:00,6.5,6.58,6.49,6.57,208700.0,5.6552,5.7248,5.6465,5.7161,208700.0
2009-02-05 14:30:00,6.58,6.61,6.55,6.61,176600.0,5.7248,5.7509,5.6987,5.7509,176600.0
2009-02-05 14:35:00,6.61,6.64,6.58,6.6,133200.0,5.7509,5.777,5.7248,5.7422,133200.0
2009-02-05 14:40:00,6.61,6.64,6.59,6.61,165500.0,5.7509,5.777,5.7335,5.7509,165500.0
2009-02-05 14:45:00,6.61,6.61,6.52,6.52,165200.0,5.7509,5.7509,5.6726,5.6726,165200.0
2009-02-05 14:50:00,6.52,6.52,6.45,6.46,195500.0,5.6726,5.6726,5.6117,5.6204,195500.0
2009-02-05 14:55:00,6.46,6.53,6.45,6.53,140400.0,5.6204,5.6813,5.6117,5.6813,140400.0
2009-02-05 15:00:00,6.54,6.57,6.5,6.5,162800.0,5.69,5.7161,5.6552,5.6552,162800.0
2009-02-05 15:05:00,6.5,6.53,6.49,6.51,273100.0,5.6552,5.6813,5.6465,5.6639,273100.0
2009-02-05 15:10:00,6.51,6.58,6.5,6.57,174800.0,5.6639,5.7248,5.6552,5.7161,174800.0
2009-02-05 15:15:00,6.57,6.58,6.53,6.55,121600.0,5.7161,5.7248,5.6813,5.6987,121600.0
2009-02-05 15:20:00,6.55,6.59,6.54,6.55,126900.0,5.6987,5.7335,5.69,5.6987,126900.0
2009-02-05 15:25:00,6.55,6.57,6.52,6.53,110200.0,5.6987,5.7161,5.6726,5.6813,110200.0
2009-02-05 15:30:00,6.53,6.53,6.45,6.46,201600.0,5.6813,5.6813,5.6117,5.6204,201600.0
2009-02-05 15:35:00,6.46,6.52,6.45,6.45,192700.0,5.6204,5.6726,5.6117,5.6117,192700.0
2009-02-05 15:40:00,6.45,6.5,6.44,6.48,210600.0,5.6117,5.6552,5.603,5.6378,210600.0
2009-02-05 15:45:00,6.48,6.48,6.43,6.47,400900.0,5.6378,5.6378,5.5943,5.6291,400900.0
2009-02-05 15:50:00,6.47,6.57,6.47,6.56,495400.0,5.6291,5.7161,5.6291,5.7074,495400.0
2009-02-05 15:55:00,6.57,6.57,6.49,6.52,352100.0,5.7161,5.7161,5.6465,5.6726,352100.0
2009-02-06 09:30:00,6.76,6.89,6.68,6.85,159300.0,5.8814,5.9945,5.8118,5.9597,159300.0
2009-02-06 09:35:00,6.85,6.97,6.77,6.8,174800.0,5.9597,6.0641,5.8901,5.9162,174800.0
2009-02-06 09:40:00,6.8,6.82,6.67,6.69,144100.0,5.9162,5.9336,5.8031,5.8205,144100.0
2009-02-06 09:45:00,6.7,6.79,6.7,6.74,92600.0,5.8292,5.9075,5.8292,5.864,92600.0
2009-02-06 09:50:00,6.72,6.75,6.69,6.75,79600.0,5.8466,5.8727,5.8205,5.8727,79600.0
2009-02-06 09:55:00,6.75,6.89,6.72,6.88,519000.0,5.8727,5.9945,5.8466,5.9858,519000.0
2009-02-06 10:00:00,6.88,6.93,6.85,6.85,148900.0,5.9858,6.0293,5.9597,5.9597,148900.0
2009-02-06 10:05:00,6.85,6.87,6.81,6.84,78000.0,5.9597,5.9771,5.9249,5.951,78000.0
2009-02-06 10:10:00,6.84,6.95,6.84,6.93,259800.0,5.951,6.0467,5.951,6.0293,259800.0
2009-02-06 10:15:00,6.93,7.04,6.93,7.03,236700.0,6.0293,6.125,6.0293,6.1163,236700.0
2009-02-06 10:20:00,7.02,7.06,6.97,7.06,326400.0,6.1076,6.1424,6.0641,6.1424,326400.0
2009-02-06 10:25:00,7.06,7.17,7.05,7.17,431100.0,6.1424,6.2381,6.1337,6.2381,431100.0
2009-02-06 10:30:00,7.17,7.2,7.09,7.2,491400.0,6.2381,6.2642,6.1685,6.2642,491400.0
2009-02-06 10:35:00,7.2,7.3,7.19,7.3,411100.0,6.2642,6.3512,6.2555,6.3512,411100.0
2009-02-06 10:40:00,7.3,7.34,7.2,7.32,484600.0,6.3512,6.386,6.2642,6.3686,484600.0
2009-02-06 10:45:00,7.33,7.43,7.3,7.31,710300.0,6.3773,6.4643,6.3512,6.3599,710300.0
2009-02-06 10:50:00,7.3,7.42,7.3,7.39,342200.0,6.3512,6.4556,6.3512,6.4295,342200.0
2009-02-06 10:55:00,7.39,7.4,7.26,7.32,256100.0,6.4295,6.4382,6.3164,6.3686,256100.0
2009-02-06 11:00:00,7.31,7.41,7.31,7.41,270600.0,6.3599,6.4469,6.3599,6.4469,270600.0
2009-02-06 11:05:00,7.41,7.47,7.38,7.47,269700.0,6.4469,6.4991,6.4208,6.4991,269700.0
2009-02-06 11:10:00,7.47,7.6,7.46,7.57,269400.0,6.4991,6.6122,6.4904,6.5861,269400.0
2009-02-06 11:15:00,7.58,7.59,7.56,7.57,183200.0,6.5948,6.6035,6.5774,6.5861,183200.0
2009-02-06 11:20:00,7.58,7.65,7.52,7.65,786800.0,6.5948,6.6557,6.5426,6.6557,786800.0
2009-02-06 11:25:00,7.65,7.66,7.6,7.64,324200.0,6.6557,6.6644,6.6122,6.647,324200.0
2009-02-06 11:30:00,7.64,7.67,7.6,7.63,205800.0,6.647,6.6731,6.6122,6.6383,205800.0
2009-02-06 11:35:00,7.63,7.64,7.55,7.62,489900.0,6.6383,6.647,6.5687,6.6296,489900.0
2009-02-06 11:40:00,7.62,7.63,7.57,7.58,263100.0,6.6296,6.6383,6.5861,6.5948,263100.0
2009-02-06 11:45:00,7.58,7.6,7.56,7.59,251800.0,6.5948,6.6122,6.5774,6.6035,251800.0
2009-02-06 11:50:00,7.59,7.59,7.49,7.52,324300.0,6.6035,6.6035,6.5165,6.5426,324300.0
2009-02-06 11:55:00,7.52,7.55,7.46,7.47,291700.0,6.5426,6.5687,6.4904,6.4991,291700.0
2009-02-06 12:00:00,7.46,7.47,7.34,7.34,408100.0,6.4904,6.4991,6.386,6.386,408100.0
2009-02-06 12:05:00,7.34,7.36,7.33,7.36,171100.0,6.386,6.4034,6.3773,6.4034,171100.0
2009-02-06 12:10:00,7.36,7.38,7.26,7.32,188000.0,6.4034,6.4208,6.3164,6.3686,188000.0
2009-02-06 12:15:00,7.32,7.35,7.31,7.34,106400.0,6.3686,6.3947,6.3599,6.386,106400.0
2009-02-06 12:20:00,7.35,7.49,7.34,7.48,233500.0,6.3947,6.5165,6.386,6.5078,233500.0
2009-02-06 12:25:00,7.48,7.5,7.42,7.43,174500.0,6.5078,6.5252,6.4556,6.4643,174500.0
2009-02-06 12:30:00,7.43,7.46,7.41,7.41,80600.0,6.4643,6.4904,6.4469,6.4469,80600.0
2009-02-06 12:35:00,7.41,7.49,7.4,7.47,116300.0,6.4469,6.5165,6.4382,6.4991,116300.0
2009-02-06 12:40:00,7.47,7.53,7.46,7.5,271400.0,6.4991,6.5513,6.4904,6.5252,271400.0
2009-02-06 12:45:00,7.51,7.52,7.46,7.47,104100.0,6.5339,6.5426,6.4904,6.4991,104100.0
2009-02-06 12:50:00,7.48,7.5,7.47,7.48,164800.0,6.5078,6.5252,6.4991,6.5078,164800.0
2009-02-06 12:55:00,7.47,7.49,7.46,7.47,96900.0,6.4991,6.5165,6.4904,6.4991,96900.0
2009-02-06 13:00:00,7.48,7.5,7.47,7.48,205200.0,6.5078,6.5252,6.4991,6.5078,205200.0
2009-02-06 13:05:00,7.49,7.51,7.48,7.48,183200.0,6.5165,6.5339,6.5078,6.5078,183200.0
2009-02-06 13:10:00,7.49,7.49,7.47,7.49,32800.0,6.5165,6.5165,6.4991,6.5165,32800.0
2009-02-06 13:15:00,7.49,7.55,7.49,7.55,161000.0,6.5165,6.5687,6.5165,6.5687,161000.0
2009-02-06 13:20:00,7.55,7.58,7.53,7.55,91000.0,6.5687,6.5948,6.5513,6.5687,91000.0
2009-02-06 13:25:00,7.56,7.56,7.52,7.54,75700.0,6.5774,6.5774,6.5426,6.56,75700.0
2009-02-06 13:30:00,7.54,7.59,7.53,7.55,102300.0,6.56,6.6035,6.5513,6.5687,102300.0
2009-02-06 13:35:00,7.56,7.59,7.53,7.58,112400.0,6.5774,6.6035,6.5513,6.5948,112400.0
2009-02-06 13:40:00,7.59,7.61,7.57,7.6,341800.0,6.6035,6.6209,6.5861,6.6122,341800.0
2009-02-06 13:45:00,7.6,7.62,7.53,7.54,172800.0,6.6122,6.6296,6.5513,6.56,172800.0
2009-02-06 13:50:00,7.54,7.54,7.51,7.52,48600.0,6.56,6.56,6.5339,6.5426,48600.0
2009-02-06 13:55:00,7.52,7.54,7.5,7.54,87300.0,6.5426,6.56,6.5252,6.56,87300.0
2009-02-06 14:00:00,7.54,7.54,7.5,7.52,186000.0,6.56,6.56,6.5252,6.5426,186000.0
2009-02-06 14:05:00,7.52,7.52,7.45,7.5,150000.0,6.5426,6.5426,6.4817,6.5252,150000.0
2009-02-06 14:10:00,7.5,7.51,7.47,7.51,90100.0,6.5252,6.5339,6.4991,6.5339,90100.0
2009-02-06 14:15:00,7.51,7.52,7.47,7.48,283700.0,6.5339,6.5426,6.4991,6.5078,283700.0
2009-02-06 14:20:00,7.48,7.52,7.47,7.51,210400.0,6.5078,6.5426,6.4991,6.5339,210400.0
2009-02-06 14:25:00,7.5,7.5,7.42,7.46,90100.0,6.5252,6.5252,6.4556,6.4904,90100.0
2009-02-06 14:30:00,7.46,7.49,7.46,7.46,73500.0,6.4904,6.5165,6.4904,6.4904,73500.0
2009-02-06 14:35:00,7.46,7.47,7.4,7.4,93000.0,6.4904,6.4991,6.4382,6.4382,93000.0
2009-02-06 14:40:00,7.41,7.49,7.4,7.49,136500.0,6.4469,6.5165,6.4382,6.5165,136500.0
2009-02-06 14:45:00,7.49,7.49,7.36,7.37,121700.0,6.5165,6.5165,6.4034,6.4121,121700.0
2009-02-06 14:50:00,7.37,7.45,7.35,7.45,176900.0,6.4121,6.4817,6.3947,6.4817,176900.0
2009-02-06 14:55:00,7.45,7.48,7.44,7.46,97500.0,6.4817,6.5078,6.473,6.4904,97500.0
2009-02-06 15:00:00,7.45,7.49,7.41,7.41,186700.0,6.4817,6.5165,6.4469,6.4469,186700.0
2009-02-06 15:05:00,7.4,7.4,7.29,7.3,170400.0,6.4382,6.4382,6.3425,6.3512,170400.0
2009-02-06 15:10:00,7.3,7.34,7.25,7.28,238700.0,6.3512,6.386,6.3077,6.3338,238700.0
2009-02-06 15:15:00,7.28,7.35,7.26,7.32,114300.0,6.3338,6.3947,6.3164,6.3686,114300.0
2009-02-06 15:20:00,7.32,7.37,7.28,7.36,175400.0,6.3686,6.4121,6.3338,6.4034,175400.0
2009-02-06 15:25:00,7.35,7.44,7.34,7.41,388100.0,6.3947,6.473,6.386,6.4469,388100.0
2009-02-06 15:30:00,7.4,7.42,7.35,7.35,222800.0,6.4382,6.4556,6.3947,6.3947,222800.0
2009-02-06 15:35:00,7.35,7.37,7.3,7.31,366200.0,6.3947,6.4121,6.3512,6.3599,366200.0
2009-02-06 15:40:00,7.31,7.36,7.27,7.28,326600.0,6.3599,6.4034,6.3251,6.3338,326600.0
2009-02-06 15:45:00,7.28,7.35,7.26,7.27,487300.0,6.3338,6.3947,6.3164,6.3251,487300.0
2009-02-06 15:50:00,7.27,7.35,7.26,7.28,457700.0,6.3251,6.3947,6.3164,6.3338,457700.0
2009-02-06 15:55:00,7.27,7.38,7.26,7.33,741500.0,6.3251,6.4208,6.3164,6.3773,741500.0
2009-02-09 09:30:00,7.43,7.43,7.25,7.28,131100.0,6.4643,6.4643,6.3077,6.3338,131100.0
2009-02-09 09:35:00,7.28,7.32,7.25,7.31,100700.0,6.3338,6.3686,6.3077,6.3599,100700.0
2009-02-09 09:40:00,7.32,7.32,7.25,7.28,64600.0,6.3686,6.3686,6.3077,6.3338,64600.0
2009-02-09 09:45:00,7.28,7.37,7.26,7.37,89700.0,6.3338,6.4121,6.3164,6.4121,89700.0
2009-02-09 09:50:00,7.36,7.39,7.32,7.37,71200.0,6.4034,6.4295,6.3686,6.4121,71200.0
2009-02-09 09:55:00,7.38,7.41,7.31,7.35,82800.0,6.4208,6.4469,6.3599,6.3947,82800.0
2009-02-09 10:00:00,7.35,7.35,7.21,7.22,123400.0,6.3947,6.3947,6.2729,6.2816,123400.0
2009-02-09 10:05:00,7.22,7.31,7.21,7.3,159700.0,6.2816,6.3599,6.2729,6.3512,159700.0
2009-02-09 10:10:00,7.31,7.37,7.3,7.35,149700.0,6.3599,6.4121,6.3512,6.3947,149700.0
2009-02-09 10:15:00,7.35,7.36,7.3,7.3,114500.0,6.3947,6.4034,6.3512,6.3512,114500.0
2009-02-09 10:20:00,7.3,7.33,7.3,7.3,112100.0,6.3512,6.3773,6.3512,6.3512,112100.0
2009-02-09 10:25:00,7.31,7.34,7.27,7.27,88700.0,6.3599,6.386,6.3251,6.3251,88700.0
2009-02-09 10:30:00,7.27,7.28,7.25,7.27,110400.0,6.3251,6.3338,6.3077,6.3251,110400.0
2009-02-09 10:35:00,7.27,7.4,7.27,7.39,172000.0,6.3251,6.4382,6.3251,6.4295,172000.0
2009-02-09 10:40:00,7.39,7.45,7.37,7.44,146000.0,6.4295,6.4817,6.4121,6.473,146000.0
2009-02-09 10:45:00,7.44,7.5,7.4,7.49,150300.0,6.473,6.5252,6.4382,6.5165,150300.0
2009-02-09 10:50:00,7.49,7.5,7.41,7.42,65700.0,6.5165,6.5252,6.4469,6.4556,65700.0
2009-02-09 10:55:00,7.42,7.42,7.38,7.4,177800.0,6.4556,6.4556,6.4208,6.4382,177800.0
2009-02-09 11:00:00,7.39,7.4,7.32,7.32,59400.0,6.4295,6.4382,6.3686,6.3686,59400.0
2009-02-09 11:05:00,7.31,7.35,7.29,7.35,143200.0,6.3599,6.3947,6.3425,6.3947,143200.0
2009-02-09 11:10:00,7.35,7.36,7.31,7.34,181400.0,6.3947,6.4034,6.3599,6.386,181400.0
2009-02-09 11:15:00,7.33,7.34,7.27,7.29,176000.0,6.3773,6.386,6.3251,6.3425,176000.0
2009-02-09 11:20:00,7.3,7.33,7.29,7.3,93400.0,6.3512,6.3773,6.3425,6.3512,93400.0
2009-02-09 11:25:00,7.3,7.32,7.28,7.32,186400.0,6.3512,6.3686,6.3338,6.3686,186400.0
2009-02-09 11:30:00,7.33,7.35,7.32,7.34,128300.0,6.3773,6.3947,6.3686,6.386,128300.0
2009-02-09 11:35:00,7.34,7.36,7.33,7.35,125300.0,6.386,6.4034,6.3773,6.3947,125300.0
2009-02-09 11:40:00,7.35,7.36,7.34,7.36,41900.0,6.3947,6.4034,6.386,6.4034,41900.0
2009-02-09 11:45:00,7.35,7.36,7.34,7.35,80100.0,6.3947,6.4034,6.386,6.3947,80100.0
2009-02-09 11:50:00,7.35,7.36,7.35,7.35,54900.0,6.3947,6.4034,6.3947,6.3947,54900.0
2009-02-09 11:55:00,7.35,7.38,7.35,7.37,78800.0,6.3947,6.4208,6.3947,6.4121,78800.0
2009-02-09 12:00:00,7.38,7.4,7.36,7.38,128900.0,6.4208,6.4382,6.4034,6.4208,128900.0
2009-02-09 12:05:00,7.37,7.4,7.37,7.38,99800.0,6.4121,6.4382,6.4121,6.4208,99800.0
2009-02-09 12:10:00,7.38,7.4,7.38,7.38,107300.0,6.4208,6.4382,6.4208,6.4208,107300.0
2009-02-09 12:15:00,7.38,7.42,7.38,7.4,108100.0,6.4208,6.4556,6.4208,6.4382,108100.0
2009-02-09 12:20:00,7.41,7.41,7.38,7.38,56500.0,6.4469,6.4469,6.4208,6.4208,56500.0
2009-02-09 12:25:00,7.39,7.41,7.38,7.4,97800.0,6.4295,6.4469,6.4208,6.4382,97800.0
2009-02-09 12:30:00,7.4,7.41,7.38,7.38,26000.0,6.4382,6.4469,6.4208,6.4208,26000.0
2009-02-09 12:35:00,7.38,7.38,7.36,7.38,67200.0,6.4208,6.4208,6.4034,6.4208,67200.0
2009-02-09 12:40:00,7.38,7.38,7.34,7.35,47100.0,6.4208,6.4208,6.386,6.3947,47100.0
2009-02-09 12:45:00,7.34,7.36,7.34,7.36,52500.0,6.386,6.4034,6.386,6.4034,52500.0
2009-02-09 12:50:00,7.36,7.39,7.35,7.38,129300.0,6.4034,6.4295,6.3947,6.4208,129300.0
2009-02-09 12:55:00,7.38,7.4,7.38,7.4,118500.0,6.4208,6.4382,6.4208,6.4382,118500.0
2009-02-09 13:00:00,7.4,7.4,7.35,7.35,74400.0,6.4382,6.4382,6.3947,6.3947,74400.0
2009-02-09 13:05:00,7.35,7.36,7.35,7.36,41300.0,6.3947,6.4034,6.3947,6.4034,41300.0
2009-02-09 13:10:00,7.36,7.37,7.36,7.36,20400.0,6.4034,6.4121,6.4034,6.4034,20400.0
2009-02-09 13:15:00,7.36,7.37,7.36,7.36,65000.0,6.4034,6.4121,6.4034,6.4034,65000.0
2009-02-09 13:20:00,7.36,7.36,7.34,7.34,53200.0,6.4034,6.4034,6.386,6.386,53200.0
2009-02-09 13:25:00,7.34,7.35,7.33,7.35,26700.0,6.386,6.3947,6.3773,6.3947,26700.0
2009-02-09 13:30:00,7.34,7.34,7.32,7.32,81300.0,6.386,6.386,6.3686,6.3686,81300.0
2009-02-09 13:35:00,7.32,7.34,7.3,7.33,107500.0,6.3686,6.386,6.3512,6.3773,107500.0
2009-02-09 13:40:00,7.33,7.35,7.32,7.35,42600.0,6.3773,6.3947,6.3686,6.3947,42600.0
2009-02-09 13:45:00,7.36,7.36,7.33,7.33,58900.0,6.4034,6.4034,6.3773,6.3773,58900.0
2009-02-09 13:50:00,7.33,7.34,7.32,7.33,51200.0,6.3773,6.386,6.3686,6.3773,51200.0
2009-02-09 13:55:00,7.33,7.36,7.32,7.35,51700.0,6.3773,6.4034,6.3686,6.3947,51700.0
2009-02-09 14:00:00,7.34,7.35,7.33,7.34,33000.0,6.386,6.3947,6.3773,6.386,33000.0
2009-02-09 14:05:00,7.33,7.34,7.33,7.33,36800.0,6.3773,6.386,6.3773,6.3773,36800.0
2009-02-09 14:10:00,7.33,7.34,7.3,7.3,125300.0,6.3773,6.386,6.3512,6.3512,125300.0
2009-02-09 14:15:00,7.3,7.31,7.28,7.28,128900.0,6.3512,6.3599,6.3338,6.3338,128900.0
2009-02-09 14:20:00,7.28,7.31,7.28,7.29,108900.0,6.3338,6.3599,6.3338,6.3425,108900.0
2009-02-09 14:25:00,7.29,7.29,7.25,7.26,132700.0,6.3425,6.3425,6.3077,6.3164,132700.0
2009-02-09 14:30:00,7.26,7.27,7.21,7.21,117800.0,6.3164,6.3251,6.2729,6.2729,117800.0
2009-02-09 14:35:00,7.22,7.23,7.21,7.22,52000.0,6.2816,6.2903,6.2729,6.2816,52000.0
2009-02-09 14:40:00,7.22,7.25,7.21,7.23,87200.0,6.2816,6.3077,6.2729,6.2903,87200.0
2009-02-09 14:45:00,7.22,7.24,7.18,7.23,114900.0,6.2816,6.299,6.2468,6.2903,114900.0
2009-02-09 14:50:00,7.24,7.26,7.22,7.23,59100.0,6.299,6.3164,6.2816,6.2903,59100.0
2009-02-09 14:55:00,7.22,7.23,7.2,7.2,69800.0,6.2816,6.2903,6.2642,6.2642,69800.0
2009-02-09 15:00:00,7.2,7.21,7.2,7.2,41400.0,6.2642,6.2729,6.2642,6.2642,41400.0
2009-02-09 15:05:00,7.19,7.21,7.17,7.19,78600.0,6.2555,6.2729,6.2381,6.2555,78600.0
2009-02-09 15:10:00,7.19,7.22,7.16,7.22,87900.0,6.2555,6.2816,6.2294,6.2816,87900.0
2009-02-09 15:15:00,7.22,7.23,7.21,7.22,55900.0,6.2816,6.2903,6.2729,6.2816,55900.0
2009-02-09 15:20:00,7.23,7.26,7.21,7.26,80300.0,6.2903,6.3164,6.2729,6.3164,80300.0
2009-02-09 15:25:00,7.26,7.27,7.25,7.25,27300.0,6.3164,6.3251,6.3077,6.3077,27300.0
2009-02-09 15:30:00,7.26,7.29,7.25,7.25,85700.0,6.3164,6.3425,6.3077,6.3077,85700.0
2009-02-09 15:35:00,7.26,7.3,7.25,7.25,87700.0,6.3164,6.3512,6.3077,6.3077,87700.0
2009-02-09 15:40:00,7.26,7.28,7.24,7.25,131200.0,6.3164,6.3338,6.299,6.3077,131200.0
2009-02-09 15:45:00,7.26,7.27,7.25,7.26,172100.0,6.3164,6.3251,6.3077,6.3164,172100.0
2009-02-09 15:50:00,7.27,7.29,7.26,7.27,160700.0,6.3251,6.3425,6.3164,6.3251,160700.0
2009-02-09 15:55:00,7.26,7.29,7.26,7.29,234500.0,6.3164,6.3425,6.3164,6.3425,234500.0
2009-02-10 09:30:00,7.09,7.21,7.09,7.18,122700.0,6.1685,6.2729,6.1685,6.2468,122700.0
2009-02-10 09:35:00,7.16,7.3,7.12,7.3,146600.0,6.2294,6.3512,6.1946,6.3512,146600.0
2009-02-10 09:40:00,7.3,7.41,7.3,7.38,127800.0,6.3512,6.4469,6.3512,6.4208,127800.0
2009-02-10 09:45:00,7.38,7.44,7.34,7.35,114800.0,6.4208,6.473,6.386,6.3947,114800.0
2009-02-10 09:50:00,7.36,7.5,7.33,7.49,204600.0,6.4034,6.5252,6.3773,6.5165,204600.0
2009-02-10 09:55:00,7.48,7.49,7.41,7.47,161000.0,6.5078,6.5165,6.4469,6.4991,161000.0
2009-02-10 10:00:00,7.45,7.49,7.43,7.47,127800.0,6.4817,6.5165,6.4643,6.4991,127800.0
2009-02-10 10:05:00,7.48,7.48,7.39,7.43,85700.0,6.5078,6.5078,6.4295,6.4643,85700.0
2009-02-10 10:10:00,7.44,7.44,7.37,7.41,163500.0,6.473,6.473,6.4121,6.4469,163500.0
2009-02-10 10:15:00,7.42,7.44,7.34,7.38,170400.0,6.4556,6.473,6.386,6.4208,170400.0
2009-02-10 10:20:00,7.37,7.38,7.27,7.32,180200.0,6.4121,6.4208,6.3251,6.3686,180200.0
2009-02-10 10:25:00,7.32,7.34,7.28,7.31,211200.0,6.3686,6.386,6.3338,6.3599,211200.0
2009-02-10 10:30:00,7.31,7.41,7.29,7.4,233300.0,6.3599,6.4469,6.3425,6.4382,233300.0
2009-02-10 10:35:00,7.4,7.41,7.33,7.38,140500.0,6.4382,6.4469,6.3773,6.4208,140500.0
2009-02-10 10:40:00,7.38,7.47,7.38,7.44,145000.0,6.4208,6.4991,6.4208,6.473,145000.0
2009-02-10 10:45:00,7.45,7.47,7.43,7.45,79200.0,6.4817,6.4991,6.4643,6.4817,79200.0
2009-02-10 10:50:00,7.45,7.47,7.43,7.47,87600.0,6.4817,6.4991,6.4643,6.4991,87600.0
2009-02-10 10:55:00,7.47,7.48,7.45,7.47,101200.0,6.4991,6.5078,6.4817,6.4991,101200.0
2009-02-10 11:00:00,7.46,7.5,7.45,7.47,260100.0,6.4904,6.5252,6.4817,6.4991,260100.0
2009-02-10 11:05:00,7.46,7.49,7.3,7.36,433100.0,6.4904,6.5165,6.3512,6.4034,433100.0
2009-02-10 11:10:00,7.36,7.36,7.28,7.33,170300.0,6.4034,6.4034,6.3338,6.3773,170300.0
2009-02-10 11:15:00,7.33,7.39,7.25,7.36,231500.0,6.3773,6.4295,6.3077,6.4034,231500.0
2009-02-10 11:20:00,7.37,7.45,7.29,7.3,144200.0,6.4121,6.4817,6.3425,6.3512,144200.0
2009-02-10 11:25:00,7.29,7.37,7.27,7.37,130600.0,6.3425,6.4121,6.3251,6.4121,130600.0
2009-02-10 11:30:00,7.36,7.36,7.19,7.2,241400.0,6.4034,6.4034,6.2555,6.2642,241400.0
2009-02-10 11:35:00,7.2,7.2,7.15,7.16,323800.0,6.2642,6.2642,6.2207,6.2294,323800.0
2009-02-10 11:40:00,7.15,7.2,7.13,7.19,145500.0,6.2207,6.2642,6.2033,6.2555,145500.0
2009-02-10 11:45:00,7.19,7.25,7.16,7.24,155400.0,6.2555,6.3077,6.2294,6.299,155400.0
2009-02-10 11:50:00,7.24,7.27,7.2,7.23,102000.0,6.299,6.3251,6.2642,6.2903,102000.0
2009-02-10 11:55:00,7.23,7.26,7.21,7.25,85600.0,6.2903,6.3164,6.2729,6.3077,85600.0
2009-02-10 12:00:00,7.25,7.27,7.21,7.27,109300.0,6.3077,6.3251,6.2729,6.3251,109300.0
2009-02-10 12:05:00,7.27,7.27,7.23,7.24,57500.0,6.3251,6.3251,6.2903,6.299,57500.0
2009-02-10 12:10:00,7.24,7.29,7.23,7.28,39100.0,6.299,6.3425,6.2903,6.3338,39100.0
2009-02-10 12:15:00,7.28,7.29,7.24,7.24,52500.0,6.3338,6.3425,6.299,6.299,52500.0
2009-02-10 12:20:00,7.23,7.26,7.22,7.24,124600.0,6.2903,6.3164,6.2816,6.299,124600.0
2009-02-10 12:25:00,7.24,7.25,7.21,7.24,170500.0,6.299,6.3077,6.2729,6.299,170500.0
2009-02-10 12:30:00,7.24,7.24,7.21,7.23,170900.0,6.299,6.299,6.2729,6.2903,170900.0
2009-02-10 12:35:00,7.22,7.23,7.18,7.19,156400.0,6.2816,6.2903,6.2468,6.2555,156400.0
2009-02-10 12:40:00,7.19,7.21,7.19,7.2,62300.0,6.2555,6.2729,6.2555,6.2642,62300.0
2009-02-10 12:45:00,7.2,7.2,7.19,7.2,50200.0,6.2642,6.2642,6.2555,6.2642,50200.0
2009-02-10 12:50:00,7.19,7.21,7.19,7.19,75200.0,6.2555,6.2729,6.2555,6.2555,75200.0
2009-02-10 12:55:00,7.2,7.2,7.19,7.2,125900.0,6.2642,6.2642,6.2555,6.2642,125900.0
2009-02-10 13:00:00,7.2,7.2,7.16,7.16,176500.0,6.2642,6.2642,6.2294,6.2294,176500.0
2009-02-10 13:05:00,7.16,7.16,7.06,7.07,165800.0,6.2294,6.2294,6.1424,6.1511,165800.0
2009-02-10 13:10:00,7.06,7.1,7.06,7.09,130900.0,6.1424,6.1772,6.1424,6.1685,130900.0
2009-02-10 13:15:00,7.09,7.1,7.03,7.05,139000.0,6.1685,6.1772,6.1163,6.1337,139000.0
2009-02-10 13:20:00,7.05,7.08,6.9,6.95,507800.0,6.1337,6.1598,6.0032,6.0467,507800.0
2009-02-10 13:25:00,6.94,7.03,6.94,7.02,143100.0,6.038,6.1163,6.038,6.1076,143100.0
2009-02-10 13:30:00,7.02,7.03,7.0,7.02,101700.0,6.1076,6.1163,6.0902,6.1076,101700.0
2009-02-10 13:35:00,7.03,7.03,7.0,7.01,133500.0,6.1163,6.1163,6.0902,6.0989,133500.0
2009-02-10 13:40:00,7.01,7.03,6.99,7.0,141100.0,6.0989,6.1163,6.0815,6.0902,141100.0
2009-02-10 13:45:00,7.0,7.0,6.95,6.96,114400.0,6.0902,6.0902,6.0467,6.0554,114400.0
2009-02-10 13:50:00,6.95,7.0,6.91,6.96,128800.0,6.0467,6.0902,6.0119,6.0554,128800.0
2009-02-10 13:55:00,6.95,6.99,6.95,6.97,41200.0,6.0467,6.0815,6.0467,6.0641,41200.0
2009-02-10 14:00:00,6.97,7.01,6.96,7.0,118400.0,6.0641,6.0989,6.0554,6.0902,118400.0
2009-02-10 14:05:00,7.01,7.02,6.95,6.95,94400.0,6.0989,6.1076,6.0467,6.0467,94400.0
2009-02-10 14:10:00,6.96,6.99,6.95,6.98,51900.0,6.0554,6.0815,6.0467,6.0728,51900.0
2009-02-10 14:15:00,6.98,6.98,6.92,6.95,81800.0,6.0728,6.0728,6.0206,6.0467,81800.0
2009-02-10 14:20:00,6.94,6.96,6.9,6.93,101100.0,6.038,6.0554,6.0032,6.0293,101100.0
2009-02-10 14:25:00,6.94,6.96,6.92,6.95,83600.0,6.038,6.0554,6.0206,6.0467,83600.0
2009-02-10 14:30:00,6.94,6.95,6.87,6.89,206700.0,6.038,6.0467,5.9771,5.9945,206700.0
2009-02-10 14:35:00,6.9,6.91,6.87,6.9,158400.0,6.0032,6.0119,5.9771,6.0032,158400.0
2009-02-10 14:40:00,6.9,6.97,6.89,6.9,215300.0,6.0032,6.0641,5.9945,6.0032,215300.0
2009-02-10 14:45:00,6.9,6.92,6.89,6.91,111400.0,6.0032,6.0206,5.9945,6.0119,111400.0
2009-02-10 14:50:00,6.91,6.92,6.85,6.85,83400.0,6.0119,6.0206,5.9597,5.9597,83400.0
2009-02-10 14:55:00,6.86,6.89,6.85,6.86,80600.0,5.9684,5.9945,5.9597,5.9684,80600.0
2009-02-10 15:00:00,6.87,6.96,6.86,6.93,213600.0,5.9771,6.0554,5.9684,6.0293,213600.0
2009-02-10 15:05:00,6.93,6.94,6.91,6.91,208000.0,6.0293,6.038,6.0119,6.0119,208000.0
2009-02-10 15:10:00,6.92,6.92,6.88,6.88,60500.0,6.0206,6.0206,5.9858,5.9858,60500.0
2009-02-10 15:15:00,6.89,6.91,6.87,6.9,139700.0,5.9945,6.0119,5.9771,6.0032,139700.0
2009-02-10 15:20:00,6.9,6.92,6.86,6.92,115700.0,6.0032,6.0206,5.9684,6.0206,115700.0
2009-02-10 15:25:00,6.92,6.95,6.9,6.91,141700.0,6.0206,6.0467,6.0032,6.0119,141700.0
2009-02-10 15:30:00,6.91,6.94,6.88,6.91,138400.0,6.0119,6.038,5.9858,6.0119,138400.0
2009-02-10 15:35:00,6.91,6.91,6.84,6.85,143300.0,6.0119,6.0119,5.951,5.9597,143300.0
2009-02-10 15:40:00,6.84,6.87,6.8,6.87,289300.0,5.951,5.9771,5.9162,5.9771,289300.0
2009-02-10 15:45:00,6.88,6.91,6.84,6.88,261600.0,5.9858,6.0119,5.951,5.9858,261600.0
2009-02-10 15:50:00,6.88,6.91,6.82,6.86,363100.0,5.9858,6.0119,5.9336,5.9684,363100.0
2009-02-10 15:55:00,6.86,6.89,6.84,6.86,312600.0,5.9684,5.9945,5.951,5.9684,312600.0
2009-02-11 09:30:00,7.0,7.02,6.88,6.88,91100.0,6.0902,6.1076,5.9858,5.9858,91100.0
2009-02-11 09:35:00,6.88,6.91,6.71,6.86,205800.0,5.9858,6.0119,5.8379,5.9684,205800.0
2009-02-11 09:40:00,6.86,6.87,6.8,6.8,92700.0,5.9684,5.9771,5.9162,5.9162,92700.0
2009-02-11 09:45:00,6.8,6.9,6.76,6.9,113900.0,5.9162,6.0032,5.8814,6.0032,113900.0
2009-02-11 09:50:00,6.9,6.9,6.77,6.82,126200.0,6.0032,6.0032,5.8901,5.9336,126200.0
2009-02-11 09:55:00,6.82,6.82,6.76,6.79,140600.0,5.9336,5.9336,5.8814,5.9075,140600.0
2009-02-11 10:00:00,6.79,6.85,6.76,6.78,141300.0,5.9075,5.9597,5.8814,5.8988,141300.0
2009-02-11 10:05:00,6.77,6.77,6.68,6.68,210700.0,5.8901,5.8901,5.8118,5.8118,210700.0
2009-02-11 10:10:00,6.68,6.73,6.67,6.71,130300.0,5.8118,5.8553,5.8031,5.8379,130300.0
2009-02-11 10:15:00,6.71,6.73,6.67,6.68,168800.0,5.8379,5.8553,5.8031,5.8118,168800.0
2009-02-11 10:20:00,6.68,6.71,6.66,6.7,114700.0,5.8118,5.8379,5.7944,5.8292,114700.0
2009-02-11 10:25:00,6.71,6.72,6.6,6.63,165700.0,5.8379,5.8466,5.7422,5.7683,165700.0
2009-02-11 10:30:00,6.62,6.65,6.51,6.53,258100.0,5.7596,5.7857,5.6639,5.6813,258100.0
2009-02-11 10:35:00,6.53,6.6,6.52,6.55,293300.0,5.6813,5.7422,5.6726,5.6987,293300.0
2009-02-11 10:40:00,6.55,6.58,6.51,6.56,300200.0,5.6987,5.7248,5.6639,5.7074,300200.0
2009-02-11 10:45:00,6.57,6.57,6.5,6.51,553100.0,5.7161,5.7161,5.6552,5.6639,553100.0
2009-02-11 10:50:00,6.51,6.64,6.51,6.59,273800.0,5.6639,5.777,5.6639,5.7335,273800.0
2009-02-11 10:55:00,6.58,6.63,6.57,6.59,166600.0,5.7248,5.7683,5.7161,5.7335,166600.0
2009-02-11 11:00:00,6.59,6.64,6.59,6.61,220400.0,5.7335,5.777,5.7335,5.7509,220400.0
2009-02-11 11:05:00,6.6,6.62,6.56,6.59,460000.0,5.7422,5.7596,5.7074,5.7335,460000.0
2009-02-11 11:10:00,6.59,6.62,6.56,6.56,256800.0,5.7335,5.7596,5.7074,5.7074,256800.0
2009-02-11 11:15:00,6.57,6.61,6.56,6.6,370000.0,5.7161,5.7509,5.7074,5.7422,370000.0
2009-02-11 11:20:00,6.6,6.61,6.58,6.58,244400.0,5.7422,5.7509,5.7248,5.7248,244400.0
2009-02-11 11:25:00,6.59,6.65,6.57,6.64,117500.0,5.7335,5.7857,5.7161,5.777,117500.0
2009-02-11 11:30:00,6.64,6.66,6.61,6.61,123100.0,5.777,5.7944,5.7509,5.7509,123100.0
2009-02-11 11:35:00,6.62,6.64,6.6,6.64,110600.0,5.7596,5.777,5.7422,5.777,110600.0
2009-02-11 11:40:00,6.63,6.64,6.61,6.62,121000.0,5.7683,5.777,5.7509,5.7596,121000.0
2009-02-11 11:45:00,6.62,6.64,6.61,6.63,104100.0,5.7596,5.777,5.7509,5.7683,104100.0
2009-02-11 11:50:00,6.64,6.64,6.61,6.63,94700.0,5.777,5.777,5.7509,5.7683,94700.0
2009-02-11 11:55:00,6.64,6.65,6.62,6.64,34600.0,5.777,5.7857,5.7596,5.777,34600.0
2009-02-11 12:00:00,6.64,6.65,6.62,6.63,43600.0,5.777,5.7857,5.7596,5.7683,43600.0
2009-02-11 12:05:00,6.62,6.63,6.6,6.63,54400.0,5.7596,5.7683,5.7422,5.7683,54400.0
2009-02-11 12:10:00,6.63,6.63,6.58,6.58,59800.0,5.7683,5.7683,5.7248,5.7248,59800.0
2009-02-11 12:15:00,6.57,6.61,6.56,6.61,90800.0,5.7161,5.7509,5.7074,5.7509,90800.0
2009-02-11 12:20:00,6.61,6.61,6.54,6.54,336800.0,5.7509,5.7509,5.69,5.69,336800.0
2009-02-11 12:25:00,6.54,6.57,6.52,6.56,238600.0,5.69,5.7161,5.6726,5.7074,238600.0
2009-02-11 12:30:00,6.57,6.57,6.55,6.57,60700.0,5.7161,5.7161,5.6987,5.7161,60700.0
2009-02-11 12:35:00,6.57,6.6,6.56,6.6,107500.0,5.7161,5.7422,5.7074,5.7422,107500.0
2009-02-11 12:40:00,6.6,6.64,6.59,6.64,125900.0,5.7422,5.777,5.7335,5.777,125900.0
2009-02-11 12:45:00,6.64,6.64,6.63,6.64,21800.0,5.777,5.777,5.7683,5.777,21800.0
2009-02-11 12:50:00,6.64,6.64,6.63,6.64,30200.0,5.777,5.777,5.7683,5.777,30200.0
2009-02-11 12:55:00,6.63,6.64,6.6,6.61,75300.0,5.7683,5.777,5.7422,5.7509,75300.0
2009-02-11 13:00:00,6.61,6.61,6.6,6.61,34400.0,5.7509,5.7509,5.7422,5.7509,34400.0
2009-02-11 13:05:00,6.61,6.61,6.55,6.56,83300.0,5.7509,5.7509,5.6987,5.7074,83300.0
2009-02-11 13:10:00,6.57,6.58,6.55,6.57,38200.0,5.7161,5.7248,5.6987,5.7161,38200.0
2009-02-11 13:15:00,6.57,6.57,6.56,6.57,12200.0,5.7161,5.7161,5.7074,5.7161,12200.0
2009-02-11 13:20:00,6.56,6.57,6.55,6.56,49900.0,5.7074,5.7161,5.6987,5.7074,49900.0
2009-02-11 13:25:00,6.55,6.57,6.55,6.55,177200.0,5.6987,5.7161,5.6987,5.6987,177200.0
2009-02-11 13:30:00,6.55,6.56,6.52,6.52,221000.0,5.6987,5.7074,5.6726,5.6726,221000.0
2009-02-11 13:35:00,6.52,6.55,6.5,6.54,350500.0,5.6726,5.6987,5.6552,5.69,350500.0
2009-02-11 13:40:00,6.54,6.54,6.5,6.51,356300.0,5.69,5.69,5.6552,5.6639,356300.0
2009-02-11 13:45:00,6.52,6.52,6.44,6.47,547600.0,5.6726,5.6726,5.603,5.6291,547600.0
2009-02-11 13:50:00,6.47,6.49,6.39,6.4,699500.0,5.6291,5.6465,5.5595,5.5682,699500.0
2009-02-11 13:55:00,6.4,6.42,6.19,6.33,816400.0,5.5682,5.5856,5.3855,5.5073,816400.0
2009-02-11 14:00:00,6.33,6.4,6.31,6.32,128700.0,5.5073,5.5682,5.4899,5.4986,128700.0
2009-02-11 14:05:00,6.33,6.36,6.3,6.34,200200.0,5.5073,5.5334,5.4812,5.516,200200.0
2009-02-11 14:10:00,6.34,6.35,6.24,6.3,178200.0,5.516,5.5247,5.429,5.4812,178200.0
2009-02-11 14:15:00,6.3,6.31,6.2,6.25,261100.0,5.4812,5.4899,5.3942,5.4377,261100.0
2009-02-11 14:20:00,6.25,6.25,6.16,6.2,241500.0,5.4377,5.4377,5.3594,5.3942,241500.0
2009-02-11 14:25:00,6.2,6.26,6.17,6.25,454000.0,5.3942,5.4464,5.3681,5.4377,454000.0
2009-02-11 14:30:00,6.25,6.31,6.25,6.31,129400.0,5.4377,5.4899,5.4377,5.4899,129400.0
2009-02-11 14:35:00,6.31,6.46,6.3,6.35,549600.0,5.4899,5.6204,5.4812,5.5247,549600.0
2009-02-11 14:40:00,6.36,6.4,6.35,6.38,68300.0,5.5334,5.5682,5.5247,5.5508,68300.0
2009-02-11 14:45:00,6.38,6.4,6.37,6.4,82900.0,5.5508,5.5682,5.5421,5.5682,82900.0
2009-02-11 14:50:00,6.4,6.52,6.39,6.49,293600.0,5.5682,5.6726,5.5595,5.6465,293600.0
2009-02-11 14:55:00,6.48,6.56,6.47,6.51,238800.0,5.6378,5.7074,5.6291,5.6639,238800.0
2009-02-11 15:00:00,6.51,6.53,6.43,6.46,108200.0,5.6639,5.6813,5.5943,5.6204,108200.0
2009-02-11 15:05:00,6.46,6.48,6.4,6.4,132500.0,5.6204,5.6378,5.5682,5.5682,132500.0
2009-02-11 15:10:00,6.4,6.45,6.4,6.43,57200.0,5.5682,5.6117,5.5682,5.5943,57200.0
2009-02-11 15:15:00,6.42,6.49,6.41,6.44,109200.0,5.5856,5.6465,5.5769,5.603,109200.0
2009-02-11 15:20:00,6.45,6.45,6.37,6.42,107400.0,5.6117,5.6117,5.5421,5.5856,107400.0
2009-02-11 15:25:00,6.41,6.43,6.39,6.4,64800.0,5.5769,5.5943,5.5595,5.5682,64800.0
2009-02-11 15:30:00,6.4,6.42,6.31,6.32,215100.0,5.5682,5.5856,5.4899,5.4986,215100.0
2009-02-11 15:35:00,6.31,6.39,6.31,6.39,165300.0,5.4899,5.5595,5.4899,5.5595,165300.0
2009-02-11 15:40:00,6.39,6.4,6.35,6.38,234800.0,5.5595,5.5682,5.5247,5.5508,234800.0
2009-02-11 15:45:00,6.39,6.42,6.37,6.41,238300.0,5.5595,5.5856,5.5421,5.5769,238300.0
2009-02-11 15:50:00,6.41,6.46,6.41,6.43,405400.0,5.5769,5.6204,5.5769,5.5943,405400.0
2009-02-11 15:55:00,6.43,6.47,6.42,6.45,541100.0,5.5943,5.6291,5.5856,5.6117,541100.0
2009-02-12 09:30:00,6.64,6.81,6.55,6.59,248500.0,5.777,5.9249,5.6987,5.7335,248500.0
2009-02-12 09:35:00,6.57,6.85,6.57,6.74,276500.0,5.7161,5.9597,5.7161,5.864,276500.0
2009-02-12 09:40:00,6.75,6.75,6.65,6.68,85500.0,5.8727,5.8727,5.7857,5.8118,85500.0
2009-02-12 09:45:00,6.69,6.75,6.66,6.68,99500.0,5.8205,5.8727,5.7944,5.8118,99500.0
2009-02-12 09:50:00,6.68,6.76,6.67,6.71,96000.0,5.8118,5.8814,5.8031,5.8379,96000.0
2009-02-12 09:55:00,6.71,6.72,6.63,6.67,107700.0,5.8379,5.8466,5.7683,5.8031,107700.0
2009-02-12 10:00:00,6.67,6.69,6.61,6.68,131400.0,5.8031,5.8205,5.7509,5.8118,131400.0
2009-02-12 10:05:00,6.68,6.74,6.67,6.74,90300.0,5.8118,5.864,5.8031,5.864,90300.0
2009-02-12 10:10:00,6.74,6.79,6.73,6.78,102100.0,5.864,5.9075,5.8553,5.8988,102100.0
2009-02-12 10:15:00,6.79,6.79,6.75,6.76,149500.0,5.9075,5.9075,5.8727,5.8814,149500.0
2009-02-12 10:20:00,6.78,6.83,6.74,6.83,447500.0,5.8988,5.9423,5.864,5.9423,447500.0
2009-02-12 10:25:00,6.83,6.87,6.78,6.86,177400.0,5.9423,5.9771,5.8988,5.9684,177400.0
2009-02-12 10:30:00,6.86,6.91,6.84,6.86,209200.0,5.9684,6.0119,5.951,5.9684,209200.0
2009-02-12 10:35:00,6.86,6.89,6.79,6.8,218400.0,5.9684,5.9945,5.9075,5.9162,218400.0
2009-02-12 10:40:00,6.8,6.82,6.75,6.82,164500.0,5.9162,5.9336,5.8727,5.9336,164500.0
2009-02-12 10:45:00,6.83,6.86,6.8,6.82,169600.0,5.9423,5.9684,5.9162,5.9336,169600.0
2009-02-12 10:50:00,6.82,6.91,6.82,6.89,163800.0,5.9336,6.0119,5.9336,5.9945,163800.0
2009-02-12 10:55:00,6.89,6.9,6.83,6.87,133800.0,5.9945,6.0032,5.9423,5.9771,133800.0
2009-02-12 11:00:00,6.88,6.88,6.81,6.84,123000.0,5.9858,5.9858,5.9249,5.951,123000.0
2009-02-12 11:05:00,6.84,6.88,6.83,6.86,102900.0,5.951,5.9858,5.9423,5.9684,102900.0
2009-02-12 11:10:00,6.86,6.87,6.81,6.81,110000.0,5.9684,5.9771,5.9249,5.9249,110000.0
2009-02-12 11:15:00,6.82,6.83,6.78,6.81,125900.0,5.9336,5.9423,5.8988,5.9249,125900.0
2009-02-12 11:20:00,6.81,6.82,6.75,6.75,145900.0,5.9249,5.9336,5.8727,5.8727,145900.0
2009-02-12 11:25:00,6.75,6.78,6.75,6.77,72000.0,5.8727,5.8988,5.8727,5.8901,72000.0
2009-02-12 11:30:00,6.77,6.79,6.75,6.75,59800.0,5.8901,5.9075,5.8727,5.8727,59800.0
2009-02-12 11:35:00,6.75,6.76,6.72,6.72,105000.0,5.8727,5.8814,5.8466,5.8466,105000.0
2009-02-12 11:40:00,6.72,6.76,6.71,6.72,87200.0,5.8466,5.8814,5.8379,5.8466,87200.0
2009-02-12 11:45:00,6.72,6.75,6.72,6.75,82100.0,5.8466,5.8727,5.8466,5.8727,82100.0
2009-02-12 11:50:00,6.75,6.76,6.72,6.73,87500.0,5.8727,5.8814,5.8466,5.8553,87500.0
2009-02-12 11:55:00,6.74,6.74,6.72,6.73,71100.0,5.864,5.864,5.8466,5.8553,71100.0
2009-02-12 12:00:00,6.74,6.77,6.71,6.77,70400.0,5.864,5.8901,5.8379,5.8901,70400.0
2009-02-12 12:05:00,6.77,6.77,6.7,6.7,43400.0,5.8901,5.8901,5.8292,5.8292,43400.0
2009-02-12 12:10:00,6.71,6.73,6.66,6.67,119400.0,5.8379,5.8553,5.7944,5.8031,119400.0
2009-02-12 12:15:00,6.66,6.71,6.66,6.71,33300.0,5.7944,5.8379,5.7944,5.8379,33300.0
2009-02-12 12:20:00,6.7,6.71,6.67,6.68,27600.0,5.8292,5.8379,5.8031,5.8118,27600.0
2009-02-12 12:25:00,6.68,6.79,6.67,6.75,123100.0,5.8118,5.9075,5.8031,5.8727,123100.0
2009-02-12 12:30:00,6.75,6.75,6.72,6.73,31100.0,5.8727,5.8727,5.8466,5.8553,31100.0
2009-02-12 12:35:00,6.74,6.74,6.71,6.71,20200.0,5.864,5.864,5.8379,5.8379,20200.0
2009-02-12 12:40:00,6.72,6.72,6.7,6.72,25100.0,5.8466,5.8466,5.8292,5.8466,25100.0
2009-02-12 12:45:00,6.71,6.72,6.68,6.69,26600.0,5.8379,5.8466,5.8118,5.8205,26600.0
2009-02-12 12:50:00,6.68,6.69,6.68,6.68,14100.0,5.8118,5.8205,5.8118,5.8118,14100.0
2009-02-12 12:55:00,6.68,6.69,6.66,6.66,42600.0,5.8118,5.8205,5.7944,5.7944,42600.0
2009-02-12 13:00:00,6.67,6.67,6.6,6.62,61200.0,5.8031,5.8031,5.7422,5.7596,61200.0
2009-02-12 13:05:00,6.62,6.64,6.61,6.64,39300.0,5.7596,5.777,5.7509,5.777,39300.0
2009-02-12 13:10:00,6.64,6.66,6.62,6.64,45200.0,5.777,5.7944,5.7596,5.777,45200.0
2009-02-12 13:15:00,6.63,6.63,6.6,6.6,70200.0,5.7683,5.7683,5.7422,5.7422,70200.0
2009-02-12 13:20:00,6.6,6.62,6.57,6.59,60800.0,5.7422,5.7596,5.7161,5.7335,60800.0
2009-02-12 13:25:00,6.59,6.63,6.58,6.62,68900.0,5.7335,5.7683,5.7248,5.7596,68900.0
2009-02-12 13:30:00,6.62,6.64,6.6,6.61,63300.0,5.7596,5.777,5.7422,5.7509,63300.0
2009-02-12 13:35:00,6.6,6.6,6.55,6.56,51400.0,5.7422,5.7422,5.6987,5.7074,51400.0
2009-02-12 13:40:00,6.56,6.57,6.54,6.55,38300.0,5.7074,5.7161,5.69,5.6987,38300.0
2009-02-12 13:45:00,6.55,6.55,6.52,6.54,35200.0,5.6987,5.6987,5.6726,5.69,35200.0
2009-02-12 13:50:00,6.55,6.6,6.55,6.58,73200.0,5.6987,5.7422,5.6987,5.7248,73200.0
2009-02-12 13:55:00,6.58,6.62,6.55,6.6,51400.0,5.7248,5.7596,5.6987,5.7422,51400.0
2009-02-12 14:00:00,6.6,6.6,6.52,6.52,52700.0,5.7422,5.7422,5.6726,5.6726,52700.0
2009-02-12 14:05:00,6.52,6.61,6.52,6.58,66000.0,5.6726,5.7509,5.6726,5.7248,66000.0
2009-02-12 14:10:00,6.58,6.61,6.55,6.6,32900.0,5.7248,5.7509,5.6987,5.7422,32900.0
2009-02-12 14:15:00,6.6,6.67,6.6,6.63,68600.0,5.7422,5.8031,5.7422,5.7683,68600.0
2009-02-12 14:20:00,6.64,6.65,6.59,6.63,33000.0,5.777,5.7857,5.7335,5.7683,33000.0
2009-02-12 14:25:00,6.62,6.65,6.59,6.62,43500.0,5.7596,5.7857,5.7335,5.7596,43500.0
2009-02-12 14:30:00,6.62,6.65,6.57,6.59,61500.0,5.7596,5.7857,5.7161,5.7335,61500.0
2009-02-12 14:35:00,6.59,6.61,6.58,6.58,59000.0,5.7335,5.7509,5.7248,5.7248,59000.0
2009-02-12 14:40:00,6.59,6.59,6.55,6.58,47500.0,5.7335,5.7335,5.6987,5.7248,47500.0
2009-02-12 14:45:00,6.57,6.58,6.54,6.57,62000.0,5.7161,5.7248,5.69,5.7161,62000.0
2009-02-12 14:50:00,6.57,6.58,6.54,6.56,56500.0,5.7161,5.7248,5.69,5.7074,56500.0
2009-02-12 14:55:00,6.56,6.61,6.56,6.59,66800.0,5.7074,5.7509,5.7074,5.7335,66800.0
2009-02-12 15:00:00,6.59,6.61,6.58,6.59,76800.0,5.7335,5.7509,5.7248,5.7335,76800.0
2009-02-12 15:05:00,6.6,6.64,6.58,6.64,82000.0,5.7422,5.777,5.7248,5.777,82000.0
2009-02-12 15:10:00,6.64,6.73,6.64,6.68,124300.0,5.777,5.8553,5.777,5.8118,124300.0
2009-02-12 15:15:00,6.69,6.73,6.67,6.71,137400.0,5.8205,5.8553,5.8031,5.8379,137400.0
2009-02-12 15:20:00,6.72,6.81,6.69,6.74,121800.0,5.8466,5.9249,5.8205,5.864,121800.0
2009-02-12 15:25:00,6.75,6.87,6.74,6.87,195000.0,5.8727,5.9771,5.864,5.9771,195000.0
2009-02-12 15:30:00,6.87,6.87,6.76,6.8,149200.0,5.9771,5.9771,5.8814,5.9162,149200.0
2009-02-12 15:35:00,6.8,6.8,6.75,6.8,184800.0,5.9162,5.9162,5.8727,5.9162,184800.0
2009-02-12 15:40:00,6.8,6.93,6.79,6.91,379700.0,5.9162,6.0293,5.9075,6.0119,379700.0
2009-02-12 15:45:00,6.9,6.92,6.88,6.91,274200.0,6.0032,6.0206,5.9858,6.0119,274200.0
2009-02-12 15:50:00,6.91,6.97,6.8,6.92,391300.0,6.0119,6.0641,5.9162,6.0206,391300.0
2009-02-12 15:55:00,6.92,6.99,6.89,6.97,670200.0,6.0206,6.0815,5.9945,6.0641,670200.0
2009-02-13 09:30:00,7.07,7.07,6.89,6.93,128500.0,6.1511,6.1511,5.9945,6.0293,128500.0
2009-02-13 09:35:00,6.91,6.91,6.72,6.76,141100.0,6.0119,6.0119,5.8466,5.8814,141100.0
2009-02-13 09:40:00,6.77,6.87,6.76,6.86,90800.0,5.8901,5.9771,5.8814,5.9684,90800.0
2009-02-13 09:45:00,6.87,6.92,6.84,6.9,74100.0,5.9771,6.0206,5.951,6.0032,74100.0
2009-02-13 09:50:00,6.91,6.95,6.9,6.93,88100.0,6.0119,6.0467,6.0032,6.0293,88100.0
2009-02-13 09:55:00,6.93,6.98,6.89,6.97,146000.0,6.0293,6.0728,5.9945,6.0641,146000.0
2009-02-13 10:00:00,6.98,6.98,6.92,6.95,73500.0,6.0728,6.0728,6.0206,6.0467,73500.0
2009-02-13 10:05:00,6.96,6.99,6.95,6.96,67700.0,6.0554,6.0815,6.0467,6.0554,67700.0
2009-02-13 10:10:00,6.95,7.04,6.95,7.03,138200.0,6.0467,6.125,6.0467,6.1163,138200.0
2009-02-13 10:15:00,7.04,7.04,6.96,6.97,103100.0,6.125,6.125,6.0554,6.0641,103100.0
2009-02-13 10:20:00,6.97,7.05,6.97,7.03,99400.0,6.0641,6.1337,6.0641,6.1163,99400.0
2009-02-13 10:25:00,7.03,7.05,6.99,7.03,110700.0,6.1163,6.1337,6.0815,6.1163,110700.0
2009-02-13 10:30:00,7.04,7.11,7.03,7.11,168100.0,6.125,6.1859,6.1163,6.1859,168100.0
2009-02-13 10:35:00,7.11,7.14,7.09,7.09,113600.0,6.1859,6.212,6.1685,6.1685,113600.0
2009-02-13 10:40:00,7.09,7.14,7.09,7.09,97500.0,6.1685,6.212,6.1685,6.1685,97500.0
2009-02-13 10:45:00,7.08,7.1,7.01,7.03,150500.0,6.1598,6.1772,6.0989,6.1163,150500.0
2009-02-13 10:50:00,7.03,7.14,7.02,7.09,180600.0,6.1163,6.212,6.1076,6.1685,180600.0
2009-02-13 10:55:00,7.09,7.22,7.09,7.21,189900.0,6.1685,6.2816,6.1685,6.2729,189900.0
2009-02-13 11:00:00,7.21,7.21,7.12,7.16,240500.0,6.2729,6.2729,6.1946,6.2294,240500.0
2009-02-13 11:05:00,7.17,7.2,7.15,7.18,122800.0,6.2381,6.2642,6.2207,6.2468,122800.0
2009-02-13 11:10:00,7.19,7.2,7.14,7.16,147000.0,6.2555,6.2642,6.212,6.2294,147000.0
2009-02-13 11:15:00,7.16,7.17,7.11,7.14,121100.0,6.2294,6.2381,6.1859,6.212,121100.0
2009-02-13 11:20:00,7.14,7.16,7.1,7.13,149200.0,6.212,6.2294,6.1772,6.2033,149200.0
2009-02-13 11:25:00,7.14,7.2,7.12,7.16,66300.0,6.212,6.2642,6.1946,6.2294,66300.0
2009-02-13 11:30:00,7.16,7.18,7.15,7.18,115800.0,6.2294,6.2468,6.2207,6.2468,115800.0
2009-02-13 11:35:00,7.18,7.24,7.17,7.24,110900.0,6.2468,6.299,6.2381,6.299,110900.0
2009-02-13 11:40:00,7.24,7.24,7.11,7.14,248300.0,6.299,6.299,6.1859,6.212,248300.0
2009-02-13 11:45:00,7.14,7.21,7.12,7.15,132500.0,6.212,6.2729,6.1946,6.2207,132500.0
2009-02-13 11:50:00,7.16,7.19,7.14,7.18,104700.0,6.2294,6.2555,6.212,6.2468,104700.0
2009-02-13 11:55:00,7.18,7.2,7.15,7.16,132100.0,6.2468,6.2642,6.2207,6.2294,132100.0
2009-02-13 12:00:00,7.16,7.19,7.14,7.18,44700.0,6.2294,6.2555,6.212,6.2468,44700.0
2009-02-13 12:05:00,7.18,7.2,7.18,7.19,90400.0,6.2468,6.2642,6.2468,6.2555,90400.0
2009-02-13 12:10:00,7.18,7.19,7.16,7.18,71900.0,6.2468,6.2555,6.2294,6.2468,71900.0
2009-02-13 12:15:00,7.18,7.21,7.17,7.2,155200.0,6.2468,6.2729,6.2381,6.2642,155200.0
2009-02-13 12:20:00,7.19,7.22,7.18,7.2,133100.0,6.2555,6.2816,6.2468,6.2642,133100.0
2009-02-13 12:25:00,7.2,7.22,7.19,7.21,115600.0,6.2642,6.2816,6.2555,6.2729,115600.0
2009-02-13 12:30:00,7.21,7.22,7.14,7.19,312800.0,6.2729,6.2816,6.212,6.2555,312800.0
2009-02-13 12:35:00,7.18,7.22,7.14,7.15,191100.0,6.2468,6.2816,6.212,6.2207,191100.0
2009-02-13 12:40:00,7.15,7.16,7.1,7.1,73900.0,6.2207,6.2294,6.1772,6.1772,73900.0
2009-02-13 12:45:00,7.1,7.14,7.1,7.13,55700.0,6.1772,6.212,6.1772,6.2033,55700.0
2009-02-13 12:50:00,7.13,7.13,7.07,7.08,82500.0,6.2033,6.2033,6.1511,6.1598,82500.0
2009-02-13 12:55:00,7.07,7.13,7.07,7.12,40400.0,6.1511,6.2033,6.1511,6.1946,40400.0
2009-02-13 13:00:00,7.12,7.15,7.12,7.13,29200.0,6.1946,6.2207,6.1946,6.2033,29200.0
2009-02-13 13:05:00,7.13,7.18,7.13,7.17,90900.0,6.2033,6.2468,6.2033,6.2381,90900.0
2009-02-13 13:10:00,7.17,7.18,7.13,7.13,83700.0,6.2381,6.2468,6.2033,6.2033,83700.0
2009-02-13 13:15:00,7.14,7.18,7.14,7.16,87500.0,6.212,6.2468,6.212,6.2294,87500.0
2009-02-13 13:20:00,7.17,7.2,7.15,7.19,95400.0,6.2381,6.2642,6.2207,6.2555,95400.0
2009-02-13 13:25:00,7.19,7.22,7.17,7.21,228000.0,6.2555,6.2816,6.2381,6.2729,228000.0
2009-02-13 13:30:00,7.21,7.22,7.19,7.21,97000.0,6.2729,6.2816,6.2555,6.2729,97000.0
2009-02-13 13:35:00,7.21,7.21,7.15,7.16,106500.0,6.2729,6.2729,6.2207,6.2294,106500.0
2009-02-13 13:40:00,7.16,7.2,7.15,7.18,72100.0,6.2294,6.2642,6.2207,6.2468,72100.0
2009-02-13 13:45:00,7.19,7.2,7.19,7.2,65500.0,6.2555,6.2642,6.2555,6.2642,65500.0
2009-02-13 13:50:00,7.19,7.24,7.19,7.21,192100.0,6.2555,6.299,6.2555,6.2729,192100.0
2009-02-13 13:55:00,7.22,7.22,7.18,7.2,82200.0,6.2816,6.2816,6.2468,6.2642,82200.0
2009-02-13 14:00:00,7.2,7.21,7.19,7.19,93200.0,6.2642,6.2729,6.2555,6.2555,93200.0
2009-02-13 14:05:00,7.18,7.2,7.17,7.2,126300.0,6.2468,6.2642,6.2381,6.2642,126300.0
2009-02-13 14:10:00,7.2,7.2,7.1,7.13,326400.0,6.2642,6.2642,6.1772,6.2033,326400.0
2009-02-13 14:15:00,7.14,7.15,7.09,7.12,152500.0,6.212,6.2207,6.1685,6.1946,152500.0
2009-02-13 14:20:00,7.13,7.2,7.13,7.14,192000.0,6.2033,6.2642,6.2033,6.212,192000.0
2009-02-13 14:25:00,7.14,7.18,7.14,7.15,75100.0,6.212,6.2468,6.212,6.2207,75100.0
2009-02-13 14:30:00,7.16,7.16,7.08,7.16,158800.0,6.2294,6.2294,6.1598,6.2294,158800.0
2009-02-13 14:35:00,7.15,7.17,7.1,7.1,187400.0,6.2207,6.2381,6.1772,6.1772,187400.0
2009-02-13 14:40:00,7.1,7.12,7.08,7.09,105600.0,6.1772,6.1946,6.1598,6.1685,105600.0
2009-02-13 14:45:00,7.09,7.11,7.05,7.07,131000.0,6.1685,6.1859,6.1337,6.1511,131000.0
2009-02-13 14:50:00,7.07,7.11,7.06,7.09,88400.0,6.1511,6.1859,6.1424,6.1685,88400.0
2009-02-13 14:55:00,7.1,7.11,7.07,7.09,141200.0,6.1772,6.1859,6.1511,6.1685,141200.0
2009-02-13 15:00:00,7.09,7.14,7.09,7.13,103000.0,6.1685,6.212,6.1685,6.2033,103000.0
2009-02-13 15:05:00,7.13,7.14,7.07,7.12,126400.0,6.2033,6.212,6.1511,6.1946,126400.0
2009-02-13 15:10:00,7.12,7.13,7.07,7.09,134100.0,6.1946,6.2033,6.1511,6.1685,134100.0
2009-02-13 15:15:00,7.09,7.14,7.09,7.12,149300.0,6.1685,6.212,6.1685,6.1946,149300.0
2009-02-13 15:20:00,7.12,7.16,7.12,7.15,158400.0,6.1946,6.2294,6.1946,6.2207,158400.0
2009-02-13 15:25:00,7.15,7.2,7.14,7.19,172900.0,6.2207,6.2642,6.212,6.2555,172900.0
2009-02-13 15:30:00,7.19,7.2,7.16,7.16,179200.0,6.2555,6.2642,6.2294,6.2294,179200.0
2009-02-13 15:35:00,7.16,7.16,7.12,7.14,196200.0,6.2294,6.2294,6.1946,6.212,196200.0
2009-02-13 15:40:00,7.14,7.2,7.11,7.18,292000.0,6.212,6.2642,6.1859,6.2468,292000.0
2009-02-13 15:45:00,7.18,7.19,7.11,7.16,286900.0,6.2468,6.2555,6.1859,6.2294,286900.0
2009-02-13 15:50:00,7.16,7.17,7.15,7.17,171800.0,6.2294,6.2381,6.2207,6.2381,171800.0
2009-02-13 15:55:00,7.17,7.17,7.13,7.13,370300.0,6.2381,6.2381,6.2033,6.2033,370300.0
2009-02-17 09:30:00,6.81,6.83,6.69,6.7,100300.0,5.9249,5.9423,5.8205,5.8292,100300.0
2009-02-17 09:35:00,6.7,6.75,6.65,6.66,110800.0,5.8292,5.8727,5.7857,5.7944,110800.0
2009-02-17 09:40:00,6.65,6.73,6.6,6.66,100300.0,5.7857,5.8553,5.7422,5.7944,100300.0
2009-02-17 09:45:00,6.66,6.7,6.63,6.7,185500.0,5.7944,5.8292,5.7683,5.8292,185500.0
2009-02-17 09:50:00,6.7,6.71,6.59,6.61,216300.0,5.8292,5.8379,5.7335,5.7509,216300.0
2009-02-17 09:55:00,6.6,6.6,6.5,6.5,233800.0,5.7422,5.7422,5.6552,5.6552,233800.0
2009-02-17 10:00:00,6.5,6.52,6.43,6.46,251700.0,5.6552,5.6726,5.5943,5.6204,251700.0
2009-02-17 10:05:00,6.46,6.52,6.46,6.49,156100.0,5.6204,5.6726,5.6204,5.6465,156100.0
2009-02-17 10:10:00,6.49,6.51,6.44,6.44,278900.0,5.6465,5.6639,5.603,5.603,278900.0
2009-02-17 10:15:00,6.44,6.45,6.4,6.44,150500.0,5.603,5.6117,5.5682,5.603,150500.0
2009-02-17 10:20:00,6.44,6.53,6.44,6.53,163200.0,5.603,5.6813,5.603,5.6813,163200.0
2009-02-17 10:25:00,6.53,6.55,6.49,6.54,114000.0,5.6813,5.6987,5.6465,5.69,114000.0
2009-02-17 10:30:00,6.54,6.55,6.52,6.52,115700.0,5.69,5.6987,5.6726,5.6726,115700.0
2009-02-17 10:35:00,6.52,6.54,6.48,6.51,100300.0,5.6726,5.69,5.6378,5.6639,100300.0
2009-02-17 10:40:00,6.51,6.52,6.47,6.51,166800.0,5.6639,5.6726,5.6291,5.6639,166800.0
2009-02-17 10:45:00,6.52,6.55,6.5,6.52,132900.0,5.6726,5.6987,5.6552,5.6726,132900.0
2009-02-17 10:50:00,6.51,6.62,6.51,6.61,257700.0,5.6639,5.7596,5.6639,5.7509,257700.0
2009-02-17 10:55:00,6.61,6.67,6.6,6.66,158400.0,5.7509,5.8031,5.7422,5.7944,158400.0
2009-02-17 11:00:00,6.66,6.67,6.61,6.62,221800.0,5.7944,5.8031,5.7509,5.7596,221800.0
2009-02-17 11:05:00,6.63,6.63,6.55,6.6,123600.0,5.7683,5.7683,5.6987,5.7422,123600.0
2009-02-17 11:10:00,6.61,6.66,6.61,6.61,130800.0,5.7509,5.7944,5.7509,5.7509,130800.0
2009-02-17 11:15:00,6.61,6.63,6.58,6.63,46600.0,5.7509,5.7683,5.7248,5.7683,46600.0
2009-02-17 11:20:00,6.63,6.66,6.61,6.62,157200.0,5.7683,5.7944,5.7509,5.7596,157200.0
2009-02-17 11:25:00,6.62,6.65,6.6,6.63,105300.0,5.7596,5.7857,5.7422,5.7683,105300.0
2009-02-17 11:30:00,6.64,6.64,6.55,6.62,162900.0,5.777,5.777,5.6987,5.7596,162900.0
2009-02-17 11:35:00,6.62,6.62,6.57,6.6,94200.0,5.7596,5.7596,5.7161,5.7422,94200.0
2009-02-17 11:40:00,6.6,6.6,6.58,6.59,35500.0,5.7422,5.7422,5.7248,5.7335,35500.0
2009-02-17 11:45:00,6.6,6.6,6.58,6.59,39000.0,5.7422,5.7422,5.7248,5.7335,39000.0
2009-02-17 11:50:00,6.59,6.6,6.58,6.59,73600.0,5.7335,5.7422,5.7248,5.7335,73600.0
2009-02-17 11:55:00,6.59,6.59,6.57,6.58,110900.0,5.7335,5.7335,5.7161,5.7248,110900.0
2009-02-17 12:00:00,6.58,6.61,6.56,6.61,125900.0,5.7248,5.7509,5.7074,5.7509,125900.0
2009-02-17 12:05:00,6.61,6.62,6.6,6.6,26800.0,5.7509,5.7596,5.7422,5.7422,26800.0
2009-02-17 12:10:00,6.61,6.62,6.59,6.6,36300.0,5.7509,5.7596,5.7335,5.7422,36300.0
2009-02-17 12:15:00,6.6,6.63,6.6,6.6,21200.0,5.7422,5.7683,5.7422,5.7422,21200.0
2009-02-17 12:20:00,6.61,6.61,6.55,6.56,37600.0,5.7509,5.7509,5.6987,5.7074,37600.0
2009-02-17 12:25:00,6.55,6.57,6.53,6.53,58600.0,5.6987,5.7161,5.6813,5.6813,58600.0
2009-02-17 12:30:00,6.54,6.56,6.51,6.51,99100.0,5.69,5.7074,5.6639,5.6639,99100.0
2009-02-17 12:35:00,6.52,6.54,6.51,6.54,17100.0,5.6726,5.69,5.6639,5.69,17100.0
2009-02-17 12:40:00,6.54,6.58,6.54,6.58,47300.0,5.69,5.7248,5.69,5.7248,47300.0
2009-02-17 12:45:00,6.58,6.58,6.53,6.55,42800.0,5.7248,5.7248,5.6813,5.6987,42800.0
2009-02-17 12:50:00,6.56,6.57,6.53,6.53,19100.0,5.7074,5.7161,5.6813,5.6813,19100.0
2009-02-17 12:55:00,6.54,6.55,6.53,6.55,27400.0,5.69,5.6987,5.6813,5.6987,27400.0
2009-02-17 13:00:00,6.55,6.56,6.52,6.53,33100.0,5.6987,5.7074,5.6726,5.6813,33100.0
2009-02-17 13:05:00,6.52,6.53,6.5,6.52,59100.0,5.6726,5.6813,5.6552,5.6726,59100.0
2009-02-17 13:10:00,6.51,6.53,6.5,6.52,43500.0,5.6639,5.6813,5.6552,5.6726,43500.0
2009-02-17 13:15:00,6.52,6.52,6.51,6.51,36200.0,5.6726,5.6726,5.6639,5.6639,36200.0
2009-02-17 13:20:00,6.51,6.51,6.41,6.41,211200.0,5.6639,5.6639,5.5769,5.5769,211200.0
2009-02-17 13:25:00,6.41,6.44,6.38,6.44,271000.0,5.5769,5.603,5.5508,5.603,271000.0
2009-02-17 13:30:00,6.43,6.48,6.41,6.47,93500.0,5.5943,5.6378,5.5769,5.6291,93500.0
2009-02-17 13:35:00,6.47,6.48,6.45,6.45,64400.0,5.6291,5.6378,5.6117,5.6117,64400.0
2009-02-17 13:40:00,6.46,6.5,6.44,6.5,73500.0,5.6204,5.6552,5.603,5.6552,73500.0
2009-02-17 13:45:00,6.5,6.52,6.48,6.5,79600.0,5.6552,5.6726,5.6378,5.6552,79600.0
2009-02-17 13:50:00,6.49,6.5,6.47,6.49,37300.0,5.6465,5.6552,5.6291,5.6465,37300.0
2009-02-17 13:55:00,6.49,6.51,6.47,6.48,59000.0,5.6465,5.6639,5.6291,5.6378,59000.0
2009-02-17 14:00:00,6.49,6.5,6.44,6.49,59800.0,5.6465,5.6552,5.603,5.6465,59800.0
2009-02-17 14:05:00,6.49,6.5,6.49,6.5,50500.0,5.6465,5.6552,5.6465,5.6552,50500.0
2009-02-17 14:10:00,6.5,6.5,6.49,6.49,34200.0,5.6552,5.6552,5.6465,5.6465,34200.0
2009-02-17 14:15:00,6.5,6.5,6.49,6.5,16300.0,5.6552,5.6552,5.6465,5.6552,16300.0
2009-02-17 14:20:00,6.5,6.5,6.46,6.48,107700.0,5.6552,5.6552,5.6204,5.6378,107700.0
2009-02-17 14:25:00,6.49,6.5,6.46,6.48,74300.0,5.6465,5.6552,5.6204,5.6378,74300.0
2009-02-17 14:30:00,6.48,6.5,6.48,6.5,70100.0,5.6378,5.6552,5.6378,5.6552,70100.0
2009-02-17 14:35:00,6.5,6.51,6.47,6.5,130400.0,5.6552,5.6639,5.6291,5.6552,130400.0
2009-02-17 14:40:00,6.51,6.52,6.5,6.52,115700.0,5.6639,5.6726,5.6552,5.6726,115700.0
2009-02-17 14:45:00,6.51,6.54,6.47,6.49,222600.0,5.6639,5.69,5.6291,5.6465,222600.0
2009-02-17 14:50:00,6.49,6.52,6.45,6.46,230200.0,5.6465,5.6726,5.6117,5.6204,230200.0
2009-02-17 14:55:00,6.46,6.49,6.45,6.48,60100.0,5.6204,5.6465,5.6117,5.6378,60100.0
2009-02-17 15:00:00,6.48,6.5,6.46,6.48,91000.0,5.6378,5.6552,5.6204,5.6378,91000.0
2009-02-17 15:05:00,6.48,6.5,6.46,6.47,134100.0,5.6378,5.6552,5.6204,5.6291,134100.0
2009-02-17 15:10:00,6.47,6.47,6.42,6.42,173000.0,5.6291,5.6291,5.5856,5.5856,173000.0
2009-02-17 15:15:00,6.43,6.47,6.42,6.44,108400.0,5.5943,5.6291,5.5856,5.603,108400.0
2009-02-17 15:20:00,6.43,6.47,6.4,6.43,140900.0,5.5943,5.6291,5.5682,5.5943,140900.0
2009-02-17 15:25:00,6.44,6.46,6.4,6.43,121500.0,5.603,5.6204,5.5682,5.5943,121500.0
2009-02-17 15:30:00,6.43,6.5,6.42,6.5,280900.0,5.5943,5.6552,5.5856,5.6552,280900.0
2009-02-17 15:35:00,6.5,6.51,6.45,6.48,214700.0,5.6552,5.6639,5.6117,5.6378,214700.0
2009-02-17 15:40:00,6.48,6.5,6.42,6.43,260100.0,5.6378,5.6552,5.5856,5.5943,260100.0
2009-02-17 15:45:00,6.43,6.43,6.38,6.38,308300.0,5.5943,5.5943,5.5508,5.5508,308300.0
2009-02-17 15:50:00,6.38,6.39,6.35,6.36,281600.0,5.5508,5.5595,5.5247,5.5334,281600.0
2009-02-17 15:55:00,6.36,6.37,6.33,6.34,364500.0,5.5334,5.5421,5.5073,5.516,364500.0
2009-02-18 09:30:00,6.4,6.44,6.32,6.33,148600.0,5.5682,5.603,5.4986,5.5073,148600.0
2009-02-18 09:35:00,6.33,6.41,6.33,6.41,76500.0,5.5073,5.5769,5.5073,5.5769,76500.0
2009-02-18 09:40:00,6.4,6.44,6.35,6.44,144100.0,5.5682,5.603,5.5247,5.603,144100.0
2009-02-18 09:45:00,6.43,6.46,6.38,6.38,129300.0,5.5943,5.6204,5.5508,5.5508,129300.0
2009-02-18 09:50:00,6.39,6.39,6.29,6.3,123700.0,5.5595,5.5595,5.4725,5.4812,123700.0
2009-02-18 09:55:00,6.3,6.34,6.17,6.2,141900.0,5.4812,5.516,5.3681,5.3942,141900.0
2009-02-18 10:00:00,6.2,6.21,6.12,6.14,171300.0,5.3942,5.4029,5.3246,5.342,171300.0
2009-02-18 10:05:00,6.14,6.15,6.01,6.06,272700.0,5.342,5.3507,5.2289,5.2724,272700.0
2009-02-18 10:10:00,6.06,6.06,5.97,6.02,496400.0,5.2724,5.2724,5.1941,5.2376,496400.0
2009-02-18 10:15:00,6.01,6.09,6.01,6.04,264900.0,5.2289,5.2985,5.2289,5.255,264900.0
2009-02-18 10:20:00,6.03,6.07,5.97,5.98,240600.0,5.2463,5.2811,5.1941,5.2028,240600.0
2009-02-18 10:25:00,5.97,5.99,5.95,5.97,297700.0,5.1941,5.2115,5.1767,5.1941,297700.0
2009-02-18 10:30:00,5.96,5.98,5.88,5.9,487000.0,5.1854,5.2028,5.1157,5.1331,487000.0
2009-02-18 10:35:00,5.91,5.95,5.87,5.91,347500.0,5.1418,5.1767,5.107,5.1418,347500.0
2009-02-18 10:40:00,5.91,5.94,5.89,5.9,240900.0,5.1418,5.168,5.1244,5.1331,240900.0
2009-02-18 10:45:00,5.91,5.94,5.9,5.91,399500.0,5.1418,5.168,5.1331,5.1418,399500.0
2009-02-18 10:50:00,5.92,5.95,5.91,5.93,391000.0,5.1505,5.1767,5.1418,5.1592,391000.0
2009-02-18 10:55:00,5.94,5.95,5.9,5.93,376900.0,5.168,5.1767,5.1331,5.1592,376900.0
2009-02-18 11:00:00,5.93,5.95,5.9,5.92,583700.0,5.1592,5.1767,5.1331,5.1505,583700.0
2009-02-18 11:05:00,5.92,5.97,5.9,5.97,146300.0,5.1505,5.1941,5.1331,5.1941,146300.0
2009-02-18 11:10:00,5.97,5.99,5.93,5.97,499400.0,5.1941,5.2115,5.1592,5.1941,499400.0
2009-02-18 11:15:00,5.97,6.0,5.95,5.99,135100.0,5.1941,5.2202,5.1767,5.2115,135100.0
2009-02-18 11:20:00,6.0,6.03,5.99,6.02,276200.0,5.2202,5.2463,5.2115,5.2376,276200.0
2009-02-18 11:25:00,6.03,6.03,5.95,5.97,104500.0,5.2463,5.2463,5.1767,5.1941,104500.0
2009-02-18 11:30:00,5.98,6.0,5.97,5.99,176800.0,5.2028,5.2202,5.1941,5.2115,176800.0
2009-02-18 11:35:00,5.99,6.0,5.97,6.0,128300.0,5.2115,5.2202,5.1941,5.2202,128300.0
2009-02-18 11:40:00,5.99,6.0,5.98,6.0,186600.0,5.2115,5.2202,5.2028,5.2202,186600.0
2009-02-18 11:45:00,6.0,6.0,5.97,5.99,72300.0,5.2202,5.2202,5.1941,5.2115,72300.0
2009-02-18 11:50:00,5.99,5.99,5.97,5.99,143800.0,5.2115,5.2115,5.1941,5.2115,143800.0
2009-02-18 11:55:00,5.99,6.0,5.98,5.99,73100.0,5.2115,5.2202,5.2028,5.2115,73100.0
2009-02-18 12:00:00,5.98,6.0,5.94,6.0,229200.0,5.2028,5.2202,5.168,5.2202,229200.0
2009-02-18 12:05:00,6.0,6.0,5.99,5.99,101800.0,5.2202,5.2202,5.2115,5.2115,101800.0
2009-02-18 12:10:00,6.0,6.0,5.98,5.98,114300.0,5.2202,5.2202,5.2028,5.2028,114300.0
2009-02-18 12:15:00,5.98,5.99,5.96,5.97,97900.0,5.2028,5.2115,5.1854,5.1941,97900.0
2009-02-18 12:20:00,5.96,5.97,5.96,5.96,37500.0,5.1854,5.1941,5.1854,5.1854,37500.0
2009-02-18 12:25:00,5.96,5.97,5.95,5.95,114000.0,5.1854,5.1941,5.1767,5.1767,114000.0
2009-02-18 12:30:00,5.95,5.98,5.94,5.94,91200.0,5.1767,5.2028,5.168,5.168,91200.0
2009-02-18 12:35:00,5.94,5.95,5.9,5.92,108500.0,5.168,5.1767,5.1331,5.1505,108500.0
2009-02-18 12:40:00,5.92,5.94,5.9,5.93,405200.0,5.1505,5.168,5.1331,5.1592,405200.0
2009-02-18 12:45:00,5.93,5.93,5.88,5.88,280700.0,5.1592,5.1592,5.1157,5.1157,280700.0
2009-02-18 12:50:00,5.88,5.9,5.85,5.88,321100.0,5.1157,5.1331,5.0896,5.1157,321100.0
2009-02-18 12:55:00,5.88,5.91,5.85,5.89,390800.0,5.1157,5.1418,5.0896,5.1244,390800.0
2009-02-18 13:00:00,5.89,5.92,5.85,5.9,331900.0,5.1244,5.1505,5.0896,5.1331,331900.0
2009-02-18 13:05:00,5.9,5.91,5.88,5.89,172100.0,5.1331,5.1418,5.1157,5.1244,172100.0
2009-02-18 13:10:00,5.9,5.95,5.89,5.94,127500.0,5.1331,5.1767,5.1244,5.168,127500.0
2009-02-18 13:15:00,5.95,5.95,5.91,5.91,118400.0,5.1767,5.1767,5.1418,5.1418,118400.0
2009-02-18 13:20:00,5.9,5.9,5.87,5.87,65700.0,5.1331,5.1331,5.107,5.107,65700.0
2009-02-18 13:25:00,5.87,5.92,5.87,5.92,118300.0,5.107,5.1505,5.107,5.1505,118300.0
2009-02-18 13:30:00,5.92,5.92,5.9,5.9,154100.0,5.1505,5.1505,5.1331,5.1331,154100.0
2009-02-18 13:35:00,5.9,5.92,5.85,5.85,143300.0,5.1331,5.1505,5.0896,5.0896,143300.0
2009-02-18 13:40:00,5.85,5.87,5.85,5.87,98000.0,5.0896,5.107,5.0896,5.107,98000.0
2009-02-18 13:45:00,5.87,5.89,5.86,5.87,57100.0,5.107,5.1244,5.0983,5.107,57100.0
2009-02-18 13:50:00,5.87,5.87,5.85,5.86,212800.0,5.107,5.107,5.0896,5.0983,212800.0
2009-02-18 13:55:00,5.87,5.9,5.86,5.86,185900.0,5.107,5.1331,5.0983,5.0983,185900.0
2009-02-18 14:00:00,5.86,5.89,5.85,5.87,213200.0,5.0983,5.1244,5.0896,5.107,213200.0
2009-02-18 14:05:00,5.87,5.88,5.85,5.87,224300.0,5.107,5.1157,5.0896,5.107,224300.0
2009-02-18 14:10:00,5.87,5.88,5.77,5.77,451400.0,5.107,5.1157,5.02,5.02,451400.0
2009-02-18 14:15:00,5.77,5.78,5.68,5.68,235300.0,5.02,5.0287,4.9417,4.9417,235300.0
2009-02-18 14:20:00,5.68,5.72,5.67,5.69,222400.0,4.9417,4.9765,4.933,4.9504,222400.0
2009-02-18 14:25:00,5.69,5.75,5.69,5.7,230300.0,4.9504,5.0026,4.9504,4.9591,230300.0
2009-02-18 14:30:00,5.71,5.72,5.68,5.69,285900.0,4.9678,4.9765,4.9417,4.9504,285900.0
2009-02-18 14:35:00,5.69,5.7,5.68,5.69,286700.0,4.9504,4.9591,4.9417,4.9504,286700.0
2009-02-18 14:40:00,5.69,5.7,5.67,5.67,196300.0,4.9504,4.9591,4.933,4.933,196300.0
2009-02-18 14:45:00,5.68,5.69,5.61,5.63,293300.0,4.9417,4.9504,4.8808,4.8982,293300.0
2009-02-18 14:50:00,5.64,5.64,5.58,5.62,264200.0,4.9069,4.9069,4.8547,4.8895,264200.0
2009-02-18 14:55:00,5.62,5.62,5.43,5.5,858100.0,4.8895,4.8895,4.7242,4.7851,858100.0
2009-02-18 15:00:00,5.5,5.57,5.47,5.57,1116900.0,4.7851,4.846,4.759,4.846,1116900.0
2009-02-18 15:05:00,5.57,5.6,5.53,5.55,392800.0,4.846,4.8721,4.8112,4.8286,392800.0
2009-02-18 15:10:00,5.54,5.58,5.52,5.58,307700.0,4.8199,4.8547,4.8025,4.8547,307700.0
2009-02-18 15:15:00,5.58,5.65,5.56,5.6,587400.0,4.8547,4.9156,4.8373,4.8721,587400.0
2009-02-18 15:20:00,5.61,5.7,5.6,5.69,828000.0,4.8808,4.9591,4.8721,4.9504,828000.0
2009-02-18 15:25:00,5.68,5.69,5.64,5.66,354300.0,4.9417,4.9504,4.9069,4.9243,354300.0
2009-02-18 15:30:00,5.65,5.68,5.64,5.66,225300.0,4.9156,4.9417,4.9069,4.9243,225300.0
2009-02-18 15:35:00,5.65,5.67,5.62,5.64,249100.0,4.9156,4.933,4.8895,4.9069,249100.0
2009-02-18 15:40:00,5.64,5.7,5.63,5.65,316100.0,4.9069,4.9591,4.8982,4.9156,316100.0
2009-02-18 15:45:00,5.66,5.71,5.64,5.69,485100.0,4.9243,4.9678,4.9069,4.9504,485100.0
2009-02-18 15:50:00,5.69,5.75,5.68,5.71,493500.0,4.9504,5.0026,4.9417,4.9678,493500.0
2009-02-18 15:55:00,5.71,5.72,5.69,5.71,544500.0,4.9678,4.9765,4.9504,4.9678,544500.0
2009-02-19 09:30:00,5.89,6.1,5.77,5.77,446400.0,5.1244,5.3072,5.02,5.02,446400.0
2009-02-19 09:35:00,5.76,5.94,5.72,5.75,273500.0,5.0113,5.168,4.9765,5.0026,273500.0
2009-02-19 09:40:00,5.75,5.89,5.74,5.88,183200.0,5.0026,5.1244,4.9939,5.1157,183200.0
2009-02-19 09:45:00,5.88,5.93,5.86,5.92,149400.0,5.1157,5.1592,5.0983,5.1505,149400.0
2009-02-19 09:50:00,5.92,5.98,5.91,5.95,260300.0,5.1505,5.2028,5.1418,5.1767,260300.0
2009-02-19 09:55:00,5.95,6.03,5.94,6.02,219800.0,5.1767,5.2463,5.168,5.2376,219800.0
2009-02-19 10:00:00,6.03,6.08,5.99,6.02,274000.0,5.2463,5.2898,5.2115,5.2376,274000.0
2009-02-19 10:05:00,6.02,6.06,5.99,6.01,404000.0,5.2376,5.2724,5.2115,5.2289,404000.0
2009-02-19 10:10:00,6.01,6.05,5.99,6.02,160100.0,5.2289,5.2637,5.2115,5.2376,160100.0
2009-02-19 10:15:00,6.02,6.03,5.99,6.0,256100.0,5.2376,5.2463,5.2115,5.2202,256100.0
2009-02-19 10:20:00,6.0,6.02,5.99,6.01,147600.0,5.2202,5.2376,5.2115,5.2289,147600.0
2009-02-19 10:25:00,6.0,6.01,5.95,5.99,218800.0,5.2202,5.2289,5.1767,5.2115,218800.0
2009-02-19 10:30:00,5.99,6.0,5.91,5.92,115900.0,5.2115,5.2202,5.1418,5.1505,115900.0
2009-02-19 10:35:00,5.91,5.97,5.89,5.97,214600.0,5.1418,5.1941,5.1244,5.1941,214600.0
2009-02-19 10:40:00,5.97,6.0,5.96,6.0,164500.0,5.1941,5.2202,5.1854,5.2202,164500.0
2009-02-19 10:45:00,5.99,6.0,5.98,5.99,126000.0,5.2115,5.2202,5.2028,5.2115,126000.0
2009-02-19 10:50:00,5.99,5.99,5.95,5.99,163900.0,5.2115,5.2115,5.1767,5.2115,163900.0
2009-02-19 10:55:00,5.98,6.01,5.98,5.99,174800.0,5.2028,5.2289,5.2028,5.2115,174800.0
2009-02-19 11:00:00,6.0,6.0,5.96,5.99,185300.0,5.2202,5.2202,5.1854,5.2115,185300.0
2009-02-19 11:05:00,6.0,6.0,5.96,5.97,169700.0,5.2202,5.2202,5.1854,5.1941,169700.0
2009-02-19 11:10:00,5.97,5.99,5.97,5.99,24200.0,5.1941,5.2115,5.1941,5.2115,24200.0
2009-02-19 11:15:00,5.98,6.0,5.97,5.99,199600.0,5.2028,5.2202,5.1941,5.2115,199600.0
2009-02-19 11:20:00,5.99,6.0,5.93,5.96,245300.0,5.2115,5.2202,5.1592,5.1854,245300.0
2009-02-19 11:25:00,5.95,5.97,5.95,5.97,18700.0,5.1767,5.1941,5.1767,5.1941,18700.0
2009-02-19 11:30:00,5.96,5.97,5.9,5.92,173600.0,5.1854,5.1941,5.1331,5.1505,173600.0
2009-02-19 11:35:00,5.91,5.96,5.91,5.94,133800.0,5.1418,5.1854,5.1418,5.168,133800.0
2009-02-19 11:40:00,5.94,5.96,5.92,5.92,91900.0,5.168,5.1854,5.1505,5.1505,91900.0
2009-02-19 11:45:00,5.92,5.93,5.89,5.89,156200.0,5.1505,5.1592,5.1244,5.1244,156200.0
2009-02-19 11:50:00,5.89,5.93,5.89,5.9,158400.0,5.1244,5.1592,5.1244,5.1331,158400.0
2009-02-19 11:55:00,5.91,5.91,5.86,5.88,217000.0,5.1418,5.1418,5.0983,5.1157,217000.0
2009-02-19 12:00:00,5.87,5.88,5.85,5.85,108500.0,5.107,5.1157,5.0896,5.0896,108500.0
2009-02-19 12:05:00,5.86,5.88,5.82,5.87,107600.0,5.0983,5.1157,5.0635,5.107,107600.0
2009-02-19 12:10:00,5.87,5.9,5.84,5.84,123400.0,5.107,5.1331,5.0809,5.0809,123400.0
2009-02-19 12:15:00,5.84,5.88,5.84,5.88,102500.0,5.0809,5.1157,5.0809,5.1157,102500.0
2009-02-19 12:20:00,5.88,5.9,5.85,5.9,196300.0,5.1157,5.1331,5.0896,5.1331,196300.0
2009-02-19 12:25:00,5.89,5.89,5.83,5.84,117500.0,5.1244,5.1244,5.0722,5.0809,117500.0
2009-02-19 12:30:00,5.84,5.86,5.83,5.86,57900.0,5.0809,5.0983,5.0722,5.0983,57900.0
2009-02-19 12:35:00,5.86,5.88,5.85,5.88,74100.0,5.0983,5.1157,5.0896,5.1157,74100.0
2009-02-19 12:40:00,5.88,5.89,5.87,5.89,29300.0,5.1157,5.1244,5.107,5.1244,29300.0
2009-02-19 12:45:00,5.88,5.89,5.88,5.89,26900.0,5.1157,5.1244,5.1157,5.1244,26900.0
2009-02-19 12:50:00,5.88,5.89,5.88,5.89,30700.0,5.1157,5.1244,5.1157,5.1244,30700.0
2009-02-19 12:55:00,5.88,5.89,5.88,5.88,46100.0,5.1157,5.1244,5.1157,5.1157,46100.0
2009-02-19 13:00:00,5.88,5.89,5.85,5.86,126900.0,5.1157,5.1244,5.0896,5.0983,126900.0
2009-02-19 13:05:00,5.86,5.91,5.84,5.9,117100.0,5.0983,5.1418,5.0809,5.1331,117100.0
2009-02-19 13:10:00,5.9,5.94,5.9,5.92,74700.0,5.1331,5.168,5.1331,5.1505,74700.0
2009-02-19 13:15:00,5.92,5.96,5.92,5.93,71200.0,5.1505,5.1854,5.1505,5.1592,71200.0
2009-02-19 13:20:00,5.93,5.94,5.89,5.91,90200.0,5.1592,5.168,5.1244,5.1418,90200.0
2009-02-19 13:25:00,5.91,5.93,5.91,5.93,71600.0,5.1418,5.1592,5.1418,5.1592,71600.0
2009-02-19 13:30:00,5.92,5.93,5.92,5.93,121900.0,5.1505,5.1592,5.1505,5.1592,121900.0
2009-02-19 13:35:00,5.93,5.95,5.91,5.95,119900.0,5.1592,5.1767,5.1418,5.1767,119900.0
2009-02-19 13:40:00,5.95,5.95,5.91,5.91,79800.0,5.1767,5.1767,5.1418,5.1418,79800.0
2009-02-19 13:45:00,5.91,5.93,5.89,5.89,71900.0,5.1418,5.1592,5.1244,5.1244,71900.0
2009-02-19 13:50:00,5.9,5.9,5.89,5.9,44200.0,5.1331,5.1331,5.1244,5.1331,44200.0
2009-02-19 13:55:00,5.89,5.89,5.86,5.88,94200.0,5.1244,5.1244,5.0983,5.1157,94200.0
2009-02-19 14:00:00,5.88,5.9,5.88,5.9,40100.0,5.1157,5.1331,5.1157,5.1331,40100.0
2009-02-19 14:05:00,5.89,5.93,5.88,5.89,139100.0,5.1244,5.1592,5.1157,5.1244,139100.0
2009-02-19 14:10:00,5.89,5.89,5.88,5.88,42300.0,5.1244,5.1244,5.1157,5.1157,42300.0
2009-02-19 14:15:00,5.88,5.89,5.86,5.86,94800.0,5.1157,5.1244,5.0983,5.0983,94800.0
2009-02-19 14:20:00,5.87,5.88,5.86,5.88,67300.0,5.107,5.1157,5.0983,5.1157,67300.0
2009-02-19 14:25:00,5.88,5.89,5.87,5.88,47100.0,5.1157,5.1244,5.107,5.1157,47100.0
2009-02-19 14:30:00,5.88,5.89,5.88,5.89,30800.0,5.1157,5.1244,5.1157,5.1244,30800.0
2009-02-19 14:35:00,5.89,5.9,5.88,5.9,63600.0,5.1244,5.1331,5.1157,5.1331,63600.0
2009-02-19 14:40:00,5.89,5.9,5.83,5.83,117200.0,5.1244,5.1331,5.0722,5.0722,117200.0
2009-02-19 14:45:00,5.83,5.85,5.81,5.81,106600.0,5.0722,5.0896,5.0548,5.0548,106600.0
2009-02-19 14:50:00,5.81,5.82,5.78,5.79,131100.0,5.0548,5.0635,5.0287,5.0374,131100.0
2009-02-19 14:55:00,5.78,5.81,5.78,5.81,101500.0,5.0287,5.0548,5.0287,5.0548,101500.0
2009-02-19 15:00:00,5.8,5.82,5.8,5.82,50500.0,5.0461,5.0635,5.0461,5.0635,50500.0
2009-02-19 15:05:00,5.81,5.82,5.75,5.77,171400.0,5.0548,5.0635,5.0026,5.02,171400.0
2009-02-19 15:10:00,5.76,5.77,5.71,5.72,97200.0,5.0113,5.02,4.9678,4.9765,97200.0
2009-02-19 15:15:00,5.71,5.73,5.69,5.71,208200.0,4.9678,4.9852,4.9504,4.9678,208200.0
2009-02-19 15:20:00,5.7,5.71,5.69,5.71,166100.0,4.9591,4.9678,4.9504,4.9678,166100.0
2009-02-19 15:25:00,5.71,5.76,5.7,5.76,132700.0,4.9678,5.0113,4.9591,5.0113,132700.0
2009-02-19 15:30:00,5.76,5.76,5.69,5.7,157100.0,5.0113,5.0113,4.9504,4.9591,157100.0
2009-02-19 15:35:00,5.7,5.71,5.66,5.68,293400.0,4.9591,4.9678,4.9243,4.9417,293400.0
2009-02-19 15:40:00,5.68,5.73,5.66,5.73,225200.0,4.9417,4.9852,4.9243,4.9852,225200.0
2009-02-19 15:45:00,5.73,5.79,5.72,5.77,280700.0,4.9852,5.0374,4.9765,5.02,280700.0
2009-02-19 15:50:00,5.77,5.8,5.73,5.73,287400.0,5.02,5.0461,4.9852,4.9852,287400.0
2009-02-19 15:55:00,5.73,5.74,5.72,5.73,208000.0,4.9852,4.9939,4.9765,4.9852,208000.0
2009-02-20 09:30:00,5.7,5.7,5.44,5.53,335000.0,4.9591,4.9591,4.7329,4.8112,335000.0
2009-02-20 09:35:00,5.54,5.59,5.46,5.55,154600.0,4.8199,4.8634,4.7503,4.8286,154600.0
2009-02-20 09:40:00,5.55,5.57,5.5,5.51,86800.0,4.8286,4.846,4.7851,4.7938,86800.0
2009-02-20 09:45:00,5.5,5.53,5.5,5.5,110900.0,4.7851,4.8112,4.7851,4.7851,110900.0
2009-02-20 09:50:00,5.5,5.51,5.42,5.42,188600.0,4.7851,4.7938,4.7155,4.7155,188600.0
2009-02-20 09:55:00,5.42,5.47,5.39,5.39,122900.0,4.7155,4.759,4.6894,4.6894,122900.0
2009-02-20 10:00:00,5.4,5.43,5.35,5.43,141400.0,4.6981,4.7242,4.6546,4.7242,141400.0
2009-02-20 10:05:00,5.43,5.45,5.34,5.35,133700.0,4.7242,4.7416,4.6459,4.6546,133700.0
2009-02-20 10:10:00,5.34,5.39,5.31,5.36,236200.0,4.6459,4.6894,4.6198,4.6633,236200.0
2009-02-20 10:15:00,5.36,5.36,5.24,5.25,280300.0,4.6633,4.6633,4.5589,4.5676,280300.0
2009-02-20 10:20:00,5.25,5.26,5.21,5.24,350200.0,4.5676,4.5763,4.5328,4.5589,350200.0
2009-02-20 10:25:00,5.24,5.26,5.2,5.23,355800.0,4.5589,4.5763,4.5241,4.5502,355800.0
2009-02-20 10:30:00,5.23,5.32,5.21,5.28,239600.0,4.5502,4.6285,4.5328,4.5937,239600.0
2009-02-20 10:35:00,5.29,5.36,5.28,5.32,175700.0,4.6024,4.6633,4.5937,4.6285,175700.0
2009-02-20 10:40:00,5.32,5.36,5.29,5.36,132700.0,4.6285,4.6633,4.6024,4.6633,132700.0
2009-02-20 10:45:00,5.35,5.35,5.29,5.29,199700.0,4.6546,4.6546,4.6024,4.6024,199700.0
2009-02-20 10:50:00,5.29,5.29,5.24,5.26,209000.0,4.6024,4.6024,4.5589,4.5763,209000.0
2009-02-20 10:55:00,5.25,5.26,5.19,5.22,361100.0,4.5676,4.5763,4.5154,4.5415,361100.0
2009-02-20 11:00:00,5.22,5.23,5.2,5.21,156500.0,4.5415,4.5502,4.5241,4.5328,156500.0
2009-02-20 11:05:00,5.21,5.26,5.18,5.21,652700.0,4.5328,4.5763,4.5067,4.5328,652700.0
2009-02-20 11:10:00,5.21,5.22,5.16,5.16,145600.0,4.5328,4.5415,4.4893,4.4893,145600.0
2009-02-20 11:15:00,5.16,5.19,5.13,5.18,412600.0,4.4893,4.5154,4.4632,4.5067,412600.0
2009-02-20 11:20:00,5.18,5.2,5.17,5.17,174400.0,4.5067,4.5241,4.498,4.498,174400.0
2009-02-20 11:25:00,5.17,5.2,5.15,5.18,182800.0,4.498,4.5241,4.4806,4.5067,182800.0
2009-02-20 11:30:00,5.18,5.2,5.17,5.19,178300.0,4.5067,4.5241,4.498,4.5154,178300.0
2009-02-20 11:35:00,5.19,5.23,5.12,5.13,881600.0,4.5154,4.5502,4.4545,4.4632,881600.0
2009-02-20 11:40:00,5.14,5.17,5.11,5.15,209300.0,4.4719,4.498,4.4458,4.4806,209300.0
2009-02-20 11:45:00,5.14,5.16,5.12,5.13,89500.0,4.4719,4.4893,4.4545,4.4632,89500.0
2009-02-20 11:50:00,5.14,5.14,5.08,5.08,121900.0,4.4719,4.4719,4.4197,4.4197,121900.0
2009-02-20 11:55:00,5.09,5.09,5.03,5.04,297800.0,4.4284,4.4284,4.3762,4.3849,297800.0
2009-02-20 12:00:00,5.05,5.16,5.03,5.16,191600.0,4.3936,4.4893,4.3762,4.4893,191600.0
2009-02-20 12:05:00,5.16,5.2,5.13,5.18,199200.0,4.4893,4.5241,4.4632,4.5067,199200.0
2009-02-20 12:10:00,5.18,5.22,5.15,5.15,120800.0,4.5067,4.5415,4.4806,4.4806,120800.0
2009-02-20 12:15:00,5.15,5.17,5.14,5.15,100500.0,4.4806,4.498,4.4719,4.4806,100500.0
2009-02-20 12:20:00,5.16,5.16,5.14,5.14,80300.0,4.4893,4.4893,4.4719,4.4719,80300.0
2009-02-20 12:25:00,5.14,5.15,5.1,5.1,177300.0,4.4719,4.4806,4.4371,4.4371,177300.0
2009-02-20 12:30:00,5.1,5.11,5.07,5.11,73400.0,4.4371,4.4458,4.411,4.4458,73400.0
2009-02-20 12:35:00,5.11,5.12,5.07,5.07,75900.0,4.4458,4.4545,4.411,4.411,75900.0
2009-02-20 12:40:00,5.08,5.08,5.0,5.0,206900.0,4.4197,4.4197,4.3501,4.3501,206900.0
2009-02-20 12:45:00,5.01,5.02,4.99,5.0,255600.0,4.3588,4.3675,4.3414,4.3501,255600.0
2009-02-20 12:50:00,5.0,5.0,4.91,4.93,209100.0,4.3501,4.3501,4.2718,4.2892,209100.0
2009-02-20 12:55:00,4.93,4.95,4.88,4.9,152500.0,4.2892,4.3066,4.2457,4.2631,152500.0
2009-02-20 13:00:00,4.9,4.9,4.86,4.9,196200.0,4.2631,4.2631,4.2283,4.2631,196200.0
2009-02-20 13:05:00,4.89,5.0,4.89,4.96,398900.0,4.2544,4.3501,4.2544,4.3153,398900.0
2009-02-20 13:10:00,4.96,4.97,4.93,4.94,132200.0,4.3153,4.324,4.2892,4.2979,132200.0
2009-02-20 13:15:00,4.93,4.93,4.89,4.89,164700.0,4.2892,4.2892,4.2544,4.2544,164700.0
2009-02-20 13:20:00,4.89,4.93,4.89,4.92,127700.0,4.2544,4.2892,4.2544,4.2805,127700.0
2009-02-20 13:25:00,4.91,4.94,4.9,4.93,134700.0,4.2718,4.2979,4.2631,4.2892,134700.0
2009-02-20 13:30:00,4.92,4.96,4.92,4.96,182000.0,4.2805,4.3153,4.2805,4.3153,182000.0
2009-02-20 13:35:00,4.96,4.99,4.95,4.99,145000.0,4.3153,4.3414,4.3066,4.3414,145000.0
2009-02-20 13:40:00,4.98,5.0,4.95,4.99,131100.0,4.3327,4.3501,4.3066,4.3414,131100.0
2009-02-20 13:45:00,4.99,5.0,4.98,5.0,63300.0,4.3414,4.3501,4.3327,4.3501,63300.0
2009-02-20 13:50:00,5.0,5.02,4.99,5.02,160500.0,4.3501,4.3675,4.3414,4.3675,160500.0
2009-02-20 13:55:00,5.02,5.07,5.0,5.05,263800.0,4.3675,4.411,4.3501,4.3936,263800.0
2009-02-20 14:00:00,5.05,5.06,4.99,4.99,263800.0,4.3936,4.4023,4.3414,4.3414,263800.0
2009-02-20 14:05:00,4.99,5.04,4.99,5.03,79400.0,4.3414,4.3849,4.3414,4.3762,79400.0
2009-02-20 14:10:00,5.03,5.06,5.02,5.04,63900.0,4.3762,4.4023,4.3675,4.3849,63900.0
2009-02-20 14:15:00,5.04,5.16,5.03,5.13,185000.0,4.3849,4.4893,4.3762,4.4632,185000.0
2009-02-20 14:20:00,5.13,5.23,5.11,5.18,177200.0,4.4632,4.5502,4.4458,4.5067,177200.0
2009-02-20 14:25:00,5.17,5.21,5.14,5.18,297500.0,4.498,4.5328,4.4719,4.5067,297500.0
2009-02-20 14:30:00,5.19,5.23,5.19,5.22,189800.0,4.5154,4.5502,4.5154,4.5415,189800.0
2009-02-20 14:35:00,5.23,5.26,5.18,5.23,453400.0,4.5502,4.5763,4.5067,4.5502,453400.0
2009-02-20 14:40:00,5.23,5.24,5.19,5.22,117800.0,4.5502,4.5589,4.5154,4.5415,117800.0
2009-02-20 14:45:00,5.21,5.34,5.2,5.33,255900.0,4.5328,4.6459,4.5241,4.6372,255900.0
2009-02-20 14:50:00,5.33,5.45,5.31,5.42,311500.0,4.6372,4.7416,4.6198,4.7155,311500.0
2009-02-20 14:55:00,5.43,5.48,5.4,5.46,737600.0,4.7242,4.7677,4.6981,4.7503,737600.0
2009-02-20 15:00:00,5.45,5.46,5.34,5.42,412300.0,4.7416,4.7503,4.6459,4.7155,412300.0
2009-02-20 15:05:00,5.41,5.55,5.39,5.54,407200.0,4.7068,4.8286,4.6894,4.8199,407200.0
2009-02-20 15:10:00,5.54,5.61,5.48,5.6,417700.0,4.8199,4.8808,4.7677,4.8721,417700.0
2009-02-20 15:15:00,5.6,5.64,5.56,5.64,314600.0,4.8721,4.9069,4.8373,4.9069,314600.0
2009-02-20 15:20:00,5.64,5.67,5.63,5.67,352200.0,4.9069,4.933,4.8982,4.933,352200.0
2009-02-20 15:25:00,5.66,5.74,5.62,5.64,571500.0,4.9243,4.9939,4.8895,4.9069,571500.0
2009-02-20 15:30:00,5.64,5.65,5.55,5.56,378300.0,4.9069,4.9156,4.8286,4.8373,378300.0
2009-02-20 15:35:00,5.56,5.58,5.5,5.5,279700.0,4.8373,4.8547,4.7851,4.7851,279700.0
2009-02-20 15:40:00,5.5,5.5,5.46,5.48,274300.0,4.7851,4.7851,4.7503,4.7677,274300.0
2009-02-20 15:45:00,5.48,5.49,5.45,5.45,381000.0,4.7677,4.7764,4.7416,4.7416,381000.0
2009-02-20 15:50:00,5.45,5.56,5.45,5.55,374000.0,4.7416,4.8373,4.7416,4.8286,374000.0
2009-02-20 15:55:00,5.55,5.59,5.53,5.55,602400.0,4.8286,4.8634,4.8112,4.8286,602400.0
2009-02-23 09:30:00,5.82,5.98,5.7,5.98,296100.0,5.0635,5.2028,4.9591,5.2028,296100.0
2009-02-23 09:35:00,5.98,6.22,5.96,6.2,438300.0,5.2028,5.4116,5.1854,5.3942,438300.0
2009-02-23 09:40:00,6.19,6.22,6.07,6.13,282600.0,5.3855,5.4116,5.2811,5.3333,282600.0
2009-02-23 09:45:00,6.14,6.14,5.93,5.94,214700.0,5.342,5.342,5.1592,5.168,214700.0
2009-02-23 09:50:00,5.93,5.93,5.77,5.79,345400.0,5.1592,5.1592,5.02,5.0374,345400.0
2009-02-23 09:55:00,5.79,5.86,5.78,5.81,197000.0,5.0374,5.0983,5.0287,5.0548,197000.0
2009-02-23 10:00:00,5.82,5.94,5.81,5.85,331500.0,5.0635,5.168,5.0548,5.0896,331500.0
2009-02-23 10:05:00,5.86,5.86,5.73,5.78,199200.0,5.0983,5.0983,4.9852,5.0287,199200.0
2009-02-23 10:10:00,5.78,5.79,5.7,5.71,147600.0,5.0287,5.0374,4.9591,4.9678,147600.0
2009-02-23 10:15:00,5.71,5.77,5.66,5.68,166500.0,4.9678,5.02,4.9243,4.9417,166500.0
2009-02-23 10:20:00,5.68,5.75,5.68,5.74,143600.0,4.9417,5.0026,4.9417,4.9939,143600.0
2009-02-23 10:25:00,5.75,5.87,5.74,5.86,201200.0,5.0026,5.107,4.9939,5.0983,201200.0
2009-02-23 10:30:00,5.87,5.88,5.81,5.84,228900.0,5.107,5.1157,5.0548,5.0809,228900.0
2009-02-23 10:35:00,5.83,5.83,5.68,5.68,188900.0,5.0722,5.0722,4.9417,4.9417,188900.0
2009-02-23 10:40:00,5.68,5.71,5.63,5.66,309600.0,4.9417,4.9678,4.8982,4.9243,309600.0
2009-02-23 10:45:00,5.67,5.74,5.67,5.71,172000.0,4.933,4.9939,4.933,4.9678,172000.0
2009-02-23 10:50:00,5.71,5.72,5.63,5.7,298000.0,4.9678,4.9765,4.8982,4.9591,298000.0
2009-02-23 10:55:00,5.69,5.7,5.61,5.63,135900.0,4.9504,4.9591,4.8808,4.8982,135900.0
2009-02-23 11:00:00,5.64,5.69,5.62,5.68,108400.0,4.9069,4.9504,4.8895,4.9417,108400.0
2009-02-23 11:05:00,5.67,5.68,5.62,5.67,223200.0,4.933,4.9417,4.8895,4.933,223200.0
2009-02-23 11:10:00,5.68,5.73,5.67,5.71,110600.0,4.9417,4.9852,4.933,4.9678,110600.0
2009-02-23 11:15:00,5.71,5.74,5.7,5.73,133200.0,4.9678,4.9939,4.9591,4.9852,133200.0
2009-02-23 11:20:00,5.73,5.82,5.72,5.79,133900.0,4.9852,5.0635,4.9765,5.0374,133900.0
2009-02-23 11:25:00,5.79,5.8,5.71,5.71,194000.0,5.0374,5.0461,4.9678,4.9678,194000.0
2009-02-23 11:30:00,5.71,5.77,5.66,5.76,228700.0,4.9678,5.02,4.9243,5.0113,228700.0
2009-02-23 11:35:00,5.76,5.8,5.74,5.79,133500.0,5.0113,5.0461,4.9939,5.0374,133500.0
2009-02-23 11:40:00,5.79,5.79,5.75,5.77,71400.0,5.0374,5.0374,5.0026,5.02,71400.0
2009-02-23 11:45:00,5.77,5.77,5.72,5.74,79300.0,5.02,5.02,4.9765,4.9939,79300.0
2009-02-23 11:50:00,5.74,5.76,5.72,5.73,74200.0,4.9939,5.0113,4.9765,4.9852,74200.0
2009-02-23 11:55:00,5.72,5.73,5.68,5.68,120900.0,4.9765,4.9852,4.9417,4.9417,120900.0
2009-02-23 12:00:00,5.69,5.73,5.68,5.72,175100.0,4.9504,4.9852,4.9417,4.9765,175100.0
2009-02-23 12:05:00,5.71,5.75,5.7,5.74,75800.0,4.9678,5.0026,4.9591,4.9939,75800.0
2009-02-23 12:10:00,5.74,5.78,5.74,5.77,78500.0,4.9939,5.0287,4.9939,5.02,78500.0
2009-02-23 12:15:00,5.78,5.79,5.77,5.78,187800.0,5.0287,5.0374,5.02,5.0287,187800.0
2009-02-23 12:20:00,5.78,5.79,5.78,5.79,49500.0,5.0287,5.0374,5.0287,5.0374,49500.0
2009-02-23 12:25:00,5.79,5.81,5.78,5.79,145100.0,5.0374,5.0548,5.0287,5.0374,145100.0
2009-02-23 12:30:00,5.78,5.78,5.77,5.78,37200.0,5.0287,5.0287,5.02,5.0287,37200.0
2009-02-23 12:35:00,5.77,5.82,5.77,5.8,97700.0,5.02,5.0635,5.02,5.0461,97700.0
2009-02-23 12:40:00,5.8,5.8,5.79,5.79,57300.0,5.0461,5.0461,5.0374,5.0374,57300.0
2009-02-23 12:45:00,5.79,5.8,5.74,5.74,134600.0,5.0374,5.0461,4.9939,4.9939,134600.0
2009-02-23 12:50:00,5.74,5.77,5.74,5.76,116300.0,4.9939,5.02,4.9939,5.0113,116300.0
2009-02-23 12:55:00,5.77,5.77,5.73,5.73,58500.0,5.02,5.02,4.9852,4.9852,58500.0
2009-02-23 13:00:00,5.73,5.8,5.73,5.8,88200.0,4.9852,5.0461,4.9852,5.0461,88200.0
2009-02-23 13:05:00,5.8,5.85,5.79,5.85,92700.0,5.0461,5.0896,5.0374,5.0896,92700.0
2009-02-23 13:10:00,5.85,5.9,5.85,5.88,220000.0,5.0896,5.1331,5.0896,5.1157,220000.0
2009-02-23 13:15:00,5.88,5.89,5.85,5.85,148300.0,5.1157,5.1244,5.0896,5.0896,148300.0
2009-02-23 13:20:00,5.86,5.86,5.83,5.86,127500.0,5.0983,5.0983,5.0722,5.0983,127500.0
2009-02-23 13:25:00,5.86,5.9,5.85,5.89,128800.0,5.0983,5.1331,5.0896,5.1244,128800.0
2009-02-23 13:30:00,5.88,5.9,5.85,5.86,128600.0,5.1157,5.1331,5.0896,5.0983,128600.0
2009-02-23 13:35:00,5.85,5.94,5.85,5.94,124200.0,5.0896,5.168,5.0896,5.168,124200.0
2009-02-23 13:40:00,5.94,5.99,5.93,5.99,132900.0,5.168,5.2115,5.1592,5.2115,132900.0
2009-02-23 13:45:00,5.99,6.06,5.98,6.05,201400.0,5.2115,5.2724,5.2028,5.2637,201400.0
2009-02-23 13:50:00,6.05,6.06,6.0,6.0,376000.0,5.2637,5.2724,5.2202,5.2202,376000.0
2009-02-23 13:55:00,6.0,6.02,5.98,5.99,244500.0,5.2202,5.2376,5.2028,5.2115,244500.0
2009-02-23 14:00:00,5.99,6.0,5.95,6.0,159300.0,5.2115,5.2202,5.1767,5.2202,159300.0
2009-02-23 14:05:00,6.01,6.06,5.97,5.98,258300.0,5.2289,5.2724,5.1941,5.2028,258300.0
2009-02-23 14:10:00,5.97,6.01,5.95,6.0,227000.0,5.1941,5.2289,5.1767,5.2202,227000.0
2009-02-23 14:15:00,6.0,6.06,5.99,6.06,199400.0,5.2202,5.2724,5.2115,5.2724,199400.0
2009-02-23 14:20:00,6.05,6.1,6.03,6.08,217100.0,5.2637,5.3072,5.2463,5.2898,217100.0
2009-02-23 14:25:00,6.08,6.21,6.08,6.21,528200.0,5.2898,5.4029,5.2898,5.4029,528200.0
2009-02-23 14:30:00,6.21,6.28,6.1,6.14,525600.0,5.4029,5.4638,5.3072,5.342,525600.0
2009-02-23 14:35:00,6.14,6.16,6.1,6.1,188500.0,5.342,5.3594,5.3072,5.3072,188500.0
2009-02-23 14:40:00,6.1,6.1,5.95,5.96,253500.0,5.3072,5.3072,5.1767,5.1854,253500.0
2009-02-23 14:45:00,5.97,6.03,5.96,5.98,191900.0,5.1941,5.2463,5.1854,5.2028,191900.0
2009-02-23 14:50:00,5.99,6.0,5.88,5.92,265200.0,5.2115,5.2202,5.1157,5.1505,265200.0
2009-02-23 14:55:00,5.91,5.93,5.82,5.91,161300.0,5.1418,5.1592,5.0635,5.1418,161300.0
2009-02-23 15:00:00,5.91,5.91,5.82,5.87,234400.0,5.1418,5.1418,5.0635,5.107,234400.0
2009-02-23 15:05:00,5.87,5.95,5.85,5.91,171400.0,5.107,5.1767,5.0896,5.1418,171400.0
2009-02-23 15:10:00,5.9,5.92,5.83,5.87,190400.0,5.1331,5.1505,5.0722,5.107,190400.0
2009-02-23 15:15:00,5.87,5.9,5.83,5.83,147600.0,5.107,5.1331,5.0722,5.0722,147600.0
2009-02-23 15:20:00,5.83,5.84,5.73,5.74,213200.0,5.0722,5.0809,4.9852,4.9939,213200.0
2009-02-23 15:25:00,5.74,5.85,5.74,5.8,149200.0,4.9939,5.0896,4.9939,5.0461,149200.0
2009-02-23 15:30:00,5.8,5.91,5.79,5.81,230900.0,5.0461,5.1418,5.0374,5.0548,230900.0
2009-02-23 15:35:00,5.8,5.85,5.78,5.79,162300.0,5.0461,5.0896,5.0287,5.0374,162300.0
2009-02-23 15:40:00,5.79,5.8,5.75,5.75,232500.0,5.0374,5.0461,5.0026,5.0026,232500.0
2009-02-23 15:45:00,5.75,5.76,5.71,5.73,281000.0,5.0026,5.0113,4.9678,4.9852,281000.0
2009-02-23 15:50:00,5.73,5.74,5.66,5.7,448300.0,4.9852,4.9939,4.9243,4.9591,448300.0
2009-02-23 15:55:00,5.7,5.73,5.66,5.71,875400.0,4.9591,4.9852,4.9243,4.9678,875400.0
2009-02-24 09:30:00,5.98,5.99,5.71,5.78,274500.0,5.2028,5.2115,4.9678,5.0287,274500.0
2009-02-24 09:35:00,5.79,5.81,5.52,5.76,166500.0,5.0374,5.0548,4.8025,5.0113,166500.0
2009-02-24 09:40:00,5.76,5.98,5.76,5.84,351200.0,5.0113,5.2028,5.0113,5.0809,351200.0
2009-02-24 09:45:00,5.85,5.94,5.83,5.87,225500.0,5.0896,5.168,5.0722,5.107,225500.0
2009-02-24 09:50:00,5.87,6.04,5.87,6.01,348700.0,5.107,5.255,5.107,5.2289,348700.0
2009-02-24 09:55:00,6.0,6.01,5.86,5.92,286500.0,5.2202,5.2289,5.0983,5.1505,286500.0
2009-02-24 10:00:00,5.91,5.94,5.85,5.91,271000.0,5.1418,5.168,5.0896,5.1418,271000.0
2009-02-24 10:05:00,5.9,5.93,5.89,5.92,110000.0,5.1331,5.1592,5.1244,5.1505,110000.0
2009-02-24 10:10:00,5.93,5.99,5.88,5.88,146700.0,5.1592,5.2115,5.1157,5.1157,146700.0
2009-02-24 10:15:00,5.87,5.87,5.81,5.86,115500.0,5.107,5.107,5.0548,5.0983,115500.0
2009-02-24 10:20:00,5.86,5.88,5.82,5.84,71600.0,5.0983,5.1157,5.0635,5.0809,71600.0
2009-02-24 10:25:00,5.84,5.91,5.82,5.89,90400.0,5.0809,5.1418,5.0635,5.1244,90400.0
2009-02-24 10:30:00,5.9,5.95,5.9,5.93,94500.0,5.1331,5.1767,5.1331,5.1592,94500.0
2009-02-24 10:35:00,5.94,5.97,5.91,5.91,99300.0,5.168,5.1941,5.1418,5.1418,99300.0
2009-02-24 10:40:00,5.91,5.94,5.9,5.94,62200.0,5.1418,5.168,5.1331,5.168,62200.0
2009-02-24 10:45:00,5.94,5.99,5.93,5.99,68700.0,5.168,5.2115,5.1592,5.2115,68700.0
2009-02-24 10:50:00,5.98,5.99,5.93,5.94,132300.0,5.2028,5.2115,5.1592,5.168,132300.0
2009-02-24 10:55:00,5.94,5.95,5.91,5.92,118400.0,5.168,5.1767,5.1418,5.1505,118400.0
2009-02-24 11:00:00,5.92,5.94,5.89,5.89,33800.0,5.1505,5.168,5.1244,5.1244,33800.0
2009-02-24 11:05:00,5.89,5.9,5.85,5.86,98600.0,5.1244,5.1331,5.0896,5.0983,98600.0
2009-02-24 11:10:00,5.85,5.86,5.83,5.84,255800.0,5.0896,5.0983,5.0722,5.0809,255800.0
2009-02-24 11:15:00,5.85,5.85,5.81,5.81,124100.0,5.0896,5.0896,5.0548,5.0548,124100.0
2009-02-24 11:20:00,5.82,5.82,5.78,5.79,97900.0,5.0635,5.0635,5.0287,5.0374,97900.0
2009-02-24 11:25:00,5.78,5.78,5.74,5.75,138700.0,5.0287,5.0287,4.9939,5.0026,138700.0
2009-02-24 11:30:00,5.74,5.76,5.69,5.69,117000.0,4.9939,5.0113,4.9504,4.9504,117000.0
2009-02-24 11:35:00,5.69,5.77,5.68,5.74,141200.0,4.9504,5.02,4.9417,4.9939,141200.0
2009-02-24 11:40:00,5.75,5.79,5.74,5.79,108600.0,5.0026,5.0374,4.9939,5.0374,108600.0
2009-02-24 11:45:00,5.79,5.79,5.73,5.73,77000.0,5.0374,5.0374,4.9852,4.9852,77000.0
2009-02-24 11:50:00,5.72,5.72,5.67,5.69,103700.0,4.9765,4.9765,4.933,4.9504,103700.0
2009-02-24 11:55:00,5.69,5.72,5.68,5.7,79300.0,4.9504,4.9765,4.9417,4.9591,79300.0
2009-02-24 12:00:00,5.69,5.76,5.69,5.75,57600.0,4.9504,5.0113,4.9504,5.0026,57600.0
2009-02-24 12:05:00,5.75,5.75,5.71,5.72,50200.0,5.0026,5.0026,4.9678,4.9765,50200.0
2009-02-24 12:10:00,5.72,5.72,5.69,5.71,40800.0,4.9765,4.9765,4.9504,4.9678,40800.0
2009-02-24 12:15:00,5.71,5.71,5.68,5.68,46900.0,4.9678,4.9678,4.9417,4.9417,46900.0
2009-02-24 12:20:00,5.68,5.7,5.64,5.64,125500.0,4.9417,4.9591,4.9069,4.9069,125500.0
2009-02-24 12:25:00,5.64,5.66,5.62,5.65,74200.0,4.9069,4.9243,4.8895,4.9156,74200.0
2009-02-24 12:30:00,5.65,5.69,5.65,5.68,58700.0,4.9156,4.9504,4.9156,4.9417,58700.0
2009-02-24 12:35:00,5.68,5.7,5.68,5.68,77700.0,4.9417,4.9591,4.9417,4.9417,77700.0
2009-02-24 12:40:00,5.68,5.7,5.66,5.67,56000.0,4.9417,4.9591,4.9243,4.933,56000.0
2009-02-24 12:45:00,5.68,5.7,5.68,5.7,44200.0,4.9417,4.9591,4.9417,4.9591,44200.0
2009-02-24 12:50:00,5.7,5.7,5.68,5.69,43500.0,4.9591,4.9591,4.9417,4.9504,43500.0
2009-02-24 12:55:00,5.69,5.72,5.68,5.71,85900.0,4.9504,4.9765,4.9417,4.9678,85900.0
2009-02-24 13:00:00,5.7,5.75,5.7,5.75,69400.0,4.9591,5.0026,4.9591,5.0026,69400.0
2009-02-24 13:05:00,5.76,5.77,5.74,5.75,41700.0,5.0113,5.02,4.9939,5.0026,41700.0
2009-02-24 13:10:00,5.75,5.75,5.71,5.71,92800.0,5.0026,5.0026,4.9678,4.9678,92800.0
2009-02-24 13:15:00,5.7,5.7,5.68,5.69,84900.0,4.9591,4.9591,4.9417,4.9504,84900.0
2009-02-24 13:20:00,5.69,5.73,5.69,5.72,153000.0,4.9504,4.9852,4.9504,4.9765,153000.0
2009-02-24 13:25:00,5.72,5.8,5.71,5.78,193100.0,4.9765,5.0461,4.9678,5.0287,193100.0
2009-02-24 13:30:00,5.78,5.8,5.78,5.8,67100.0,5.0287,5.0461,5.0287,5.0461,67100.0
2009-02-24 13:35:00,5.8,5.8,5.75,5.79,61400.0,5.0461,5.0461,5.0026,5.0374,61400.0
2009-02-24 13:40:00,5.79,5.8,5.75,5.75,62200.0,5.0374,5.0461,5.0026,5.0026,62200.0
2009-02-24 13:45:00,5.75,5.78,5.74,5.78,59200.0,5.0026,5.0287,4.9939,5.0287,59200.0
2009-02-24 13:50:00,5.78,5.82,5.78,5.78,70400.0,5.0287,5.0635,5.0287,5.0287,70400.0
2009-02-24 13:55:00,5.79,5.81,5.79,5.79,92400.0,5.0374,5.0548,5.0374,5.0374,92400.0
2009-02-24 14:00:00,5.8,5.83,5.78,5.82,83000.0,5.0461,5.0722,5.0287,5.0635,83000.0
2009-02-24 14:05:00,5.82,5.84,5.8,5.83,65500.0,5.0635,5.0809,5.0461,5.0722,65500.0
2009-02-24 14:10:00,5.82,5.83,5.78,5.82,156400.0,5.0635,5.0722,5.0287,5.0635,156400.0
2009-02-24 14:15:00,5.82,5.88,5.81,5.85,139700.0,5.0635,5.1157,5.0548,5.0896,139700.0
2009-02-24 14:20:00,5.86,5.87,5.82,5.86,120200.0,5.0983,5.107,5.0635,5.0983,120200.0
2009-02-24 14:25:00,5.85,5.86,5.82,5.84,61600.0,5.0896,5.0983,5.0635,5.0809,61600.0
2009-02-24 14:30:00,5.85,5.88,5.83,5.88,126600.0,5.0896,5.1157,5.0722,5.1157,126600.0
2009-02-24 14:35:00,5.88,5.9,5.81,5.88,175300.0,5.1157,5.1331,5.0548,5.1157,175300.0
2009-02-24 14:40:00,5.88,5.9,5.87,5.88,112900.0,5.1157,5.1331,5.107,5.1157,112900.0
2009-02-24 14:45:00,5.88,5.9,5.87,5.9,111900.0,5.1157,5.1331,5.107,5.1331,111900.0
2009-02-24 14:50:00,5.9,5.92,5.87,5.89,207100.0,5.1331,5.1505,5.107,5.1244,207100.0
2009-02-24 14:55:00,5.89,5.97,5.89,5.92,230600.0,5.1244,5.1941,5.1244,5.1505,230600.0
2009-02-24 15:00:00,5.91,5.97,5.91,5.96,148800.0,5.1418,5.1941,5.1418,5.1854,148800.0
2009-02-24 15:05:00,5.96,6.02,5.95,6.0,311800.0,5.1854,5.2376,5.1767,5.2202,311800.0
2009-02-24 15:10:00,6.0,6.02,5.99,6.01,150200.0,5.2202,5.2376,5.2115,5.2289,150200.0
2009-02-24 15:15:00,6.0,6.01,5.95,5.98,156700.0,5.2202,5.2289,5.1767,5.2028,156700.0
2009-02-24 15:20:00,5.98,5.99,5.91,5.91,209400.0,5.2028,5.2115,5.1418,5.1418,209400.0
2009-02-24 15:25:00,5.91,5.94,5.9,5.92,208900.0,5.1418,5.168,5.1331,5.1505,208900.0
2009-02-24 15:30:00,5.92,5.92,5.88,5.89,130500.0,5.1505,5.1505,5.1157,5.1244,130500.0
2009-02-24 15:35:00,5.89,5.96,5.88,5.96,197100.0,5.1244,5.1854,5.1157,5.1854,197100.0
2009-02-24 15:40:00,5.96,5.96,5.93,5.96,141700.0,5.1854,5.1854,5.1592,5.1854,141700.0
2009-02-24 15:45:00,5.96,5.96,5.95,5.96,169200.0,5.1854,5.1854,5.1767,5.1854,169200.0
2009-02-24 15:50:00,5.96,5.96,5.92,5.94,304500.0,5.1854,5.1854,5.1505,5.168,304500.0
2009-02-24 15:55:00,5.94,5.95,5.92,5.95,316300.0,5.168,5.1767,5.1505,5.1767,316300.0
2009-02-25 09:30:00,6.01,6.01,5.71,5.89,166300.0,5.2289,5.2289,4.9678,5.1244,166300.0
2009-02-25 09:35:00,5.89,5.89,5.65,5.71,149300.0,5.1244,5.1244,4.9156,4.9678,149300.0
2009-02-25 09:40:00,5.71,5.82,5.68,5.75,136500.0,4.9678,5.0635,4.9417,5.0026,136500.0
2009-02-25 09:45:00,5.75,5.75,5.65,5.72,124800.0,5.0026,5.0026,4.9156,4.9765,124800.0
2009-02-25 09:50:00,5.72,5.74,5.69,5.74,204200.0,4.9765,4.9939,4.9504,4.9939,204200.0
2009-02-25 09:55:00,5.73,5.73,5.7,5.7,65900.0,4.9852,4.9852,4.9591,4.9591,65900.0
2009-02-25 10:00:00,5.7,5.7,5.55,5.56,226200.0,4.9591,4.9591,4.8286,4.8373,226200.0
2009-02-25 10:05:00,5.55,5.57,5.5,5.53,117500.0,4.8286,4.846,4.7851,4.8112,117500.0
2009-02-25 10:10:00,5.54,5.55,5.51,5.55,87800.0,4.8199,4.8286,4.7938,4.8286,87800.0
2009-02-25 10:15:00,5.55,5.55,5.5,5.52,78200.0,4.8286,4.8286,4.7851,4.8025,78200.0
2009-02-25 10:20:00,5.52,5.56,5.51,5.52,105800.0,4.8025,4.8373,4.7938,4.8025,105800.0
2009-02-25 10:25:00,5.53,5.61,5.51,5.6,93900.0,4.8112,4.8808,4.7938,4.8721,93900.0
2009-02-25 10:30:00,5.6,5.6,5.55,5.55,67600.0,4.8721,4.8721,4.8286,4.8286,67600.0
2009-02-25 10:35:00,5.56,5.56,5.52,5.52,63700.0,4.8373,4.8373,4.8025,4.8025,63700.0
2009-02-25 10:40:00,5.53,5.53,5.46,5.46,134100.0,4.8112,4.8112,4.7503,4.7503,134100.0
2009-02-25 10:45:00,5.46,5.48,5.45,5.47,107400.0,4.7503,4.7677,4.7416,4.759,107400.0
2009-02-25 10:50:00,5.48,5.53,5.46,5.51,156200.0,4.7677,4.8112,4.7503,4.7938,156200.0
2009-02-25 10:55:00,5.51,5.57,5.5,5.57,166400.0,4.7938,4.846,4.7851,4.846,166400.0
2009-02-25 11:00:00,5.57,5.6,5.55,5.6,91200.0,4.846,4.8721,4.8286,4.8721,91200.0
2009-02-25 11:05:00,5.6,5.67,5.6,5.65,107700.0,4.8721,4.933,4.8721,4.9156,107700.0
2009-02-25 11:10:00,5.65,5.66,5.6,5.6,87000.0,4.9156,4.9243,4.8721,4.8721,87000.0
2009-02-25 11:15:00,5.61,5.62,5.57,5.59,118800.0,4.8808,4.8895,4.846,4.8634,118800.0
2009-02-25 11:20:00,5.59,5.64,5.57,5.63,101400.0,4.8634,4.9069,4.846,4.8982,101400.0
2009-02-25 11:25:00,5.63,5.69,5.63,5.65,70600.0,4.8982,4.9504,4.8982,4.9156,70600.0
2009-02-25 11:30:00,5.66,5.69,5.64,5.68,119400.0,4.9243,4.9504,4.9069,4.9417,119400.0
2009-02-25 11:35:00,5.69,5.7,5.64,5.68,68300.0,4.9504,4.9591,4.9069,4.9417,68300.0
2009-02-25 11:40:00,5.68,5.73,5.66,5.73,116200.0,4.9417,4.9852,4.9243,4.9852,116200.0
2009-02-25 11:45:00,5.73,5.79,5.73,5.73,145200.0,4.9852,5.0374,4.9852,4.9852,145200.0
2009-02-25 11:50:00,5.74,5.74,5.62,5.62,143400.0,4.9939,4.9939,4.8895,4.8895,143400.0
2009-02-25 11:55:00,5.62,5.63,5.57,5.57,148400.0,4.8895,4.8982,4.846,4.846,148400.0
2009-02-25 12:00:00,5.57,5.64,5.57,5.6,72400.0,4.846,4.9069,4.846,4.8721,72400.0
2009-02-25 12:05:00,5.61,5.64,5.57,5.6,85700.0,4.8808,4.9069,4.846,4.8721,85700.0
2009-02-25 12:10:00,5.6,5.62,5.58,5.6,83500.0,4.8721,4.8895,4.8547,4.8721,83500.0
2009-02-25 12:15:00,5.6,5.61,5.54,5.54,51500.0,4.8721,4.8808,4.8199,4.8199,51500.0
2009-02-25 12:20:00,5.54,5.58,5.53,5.55,47900.0,4.8199,4.8547,4.8112,4.8286,47900.0
2009-02-25 12:25:00,5.55,5.55,5.51,5.54,81300.0,4.8286,4.8286,4.7938,4.8199,81300.0
2009-02-25 12:30:00,5.54,5.58,5.52,5.58,107000.0,4.8199,4.8547,4.8025,4.8547,107000.0
2009-02-25 12:35:00,5.58,5.58,5.55,5.57,44000.0,4.8547,4.8547,4.8286,4.846,44000.0
2009-02-25 12:40:00,5.57,5.58,5.55,5.56,153200.0,4.846,4.8547,4.8286,4.8373,153200.0
2009-02-25 12:45:00,5.56,5.57,5.49,5.49,133400.0,4.8373,4.846,4.7764,4.7764,133400.0
2009-02-25 12:50:00,5.49,5.5,5.47,5.48,103400.0,4.7764,4.7851,4.759,4.7677,103400.0
2009-02-25 12:55:00,5.48,5.55,5.47,5.53,67400.0,4.7677,4.8286,4.759,4.8112,67400.0
2009-02-25 13:00:00,5.52,5.59,5.52,5.56,66700.0,4.8025,4.8634,4.8025,4.8373,66700.0
2009-02-25 13:05:00,5.57,5.58,5.52,5.56,64400.0,4.846,4.8547,4.8025,4.8373,64400.0
2009-02-25 13:10:00,5.57,5.57,5.51,5.53,44900.0,4.846,4.846,4.7938,4.8112,44900.0
2009-02-25 13:15:00,5.52,5.55,5.52,5.55,24700.0,4.8025,4.8286,4.8025,4.8286,24700.0
2009-02-25 13:20:00,5.54,5.54,5.5,5.52,60500.0,4.8199,4.8199,4.7851,4.8025,60500.0
2009-02-25 13:25:00,5.52,5.55,5.51,5.54,51200.0,4.8025,4.8286,4.7938,4.8199,51200.0
2009-02-25 13:30:00,5.53,5.56,5.5,5.55,73500.0,4.8112,4.8373,4.7851,4.8286,73500.0
2009-02-25 13:35:00,5.56,5.61,5.55,5.56,105700.0,4.8373,4.8808,4.8286,4.8373,105700.0
2009-02-25 13:40:00,5.55,5.62,5.55,5.58,91800.0,4.8286,4.8895,4.8286,4.8547,91800.0
2009-02-25 13:45:00,5.58,5.66,5.56,5.65,84500.0,4.8547,4.9243,4.8373,4.9156,84500.0
2009-02-25 13:50:00,5.65,5.7,5.61,5.69,108200.0,4.9156,4.9591,4.8808,4.9504,108200.0
2009-02-25 13:55:00,5.69,5.74,5.67,5.68,128400.0,4.9504,4.9939,4.933,4.9417,128400.0
2009-02-25 14:00:00,5.68,5.7,5.61,5.65,112700.0,4.9417,4.9591,4.8808,4.9156,112700.0
2009-02-25 14:05:00,5.64,5.65,5.53,5.57,102100.0,4.9069,4.9156,4.8112,4.846,102100.0
2009-02-25 14:10:00,5.57,5.6,5.52,5.55,104600.0,4.846,4.8721,4.8025,4.8286,104600.0
2009-02-25 14:15:00,5.56,5.61,5.54,5.55,125400.0,4.8373,4.8808,4.8199,4.8286,125400.0
2009-02-25 14:20:00,5.55,5.61,5.53,5.6,135700.0,4.8286,4.8808,4.8112,4.8721,135700.0
2009-02-25 14:25:00,5.61,5.62,5.56,5.57,102700.0,4.8808,4.8895,4.8373,4.846,102700.0
2009-02-25 14:30:00,5.57,5.6,5.56,5.57,79700.0,4.846,4.8721,4.8373,4.846,79700.0
2009-02-25 14:35:00,5.57,5.59,5.56,5.57,51500.0,4.846,4.8634,4.8373,4.846,51500.0
2009-02-25 14:40:00,5.58,5.65,5.57,5.64,105900.0,4.8547,4.9156,4.846,4.9069,105900.0
2009-02-25 14:45:00,5.63,5.67,5.61,5.62,140900.0,4.8982,4.933,4.8808,4.8895,140900.0
2009-02-25 14:50:00,5.63,5.72,5.62,5.69,147400.0,4.8982,4.9765,4.8895,4.9504,147400.0
2009-02-25 14:55:00,5.68,5.72,5.6,5.64,163700.0,4.9417,4.9765,4.8721,4.9069,163700.0
2009-02-25 15:00:00,5.64,5.75,5.62,5.74,158400.0,4.9069,5.0026,4.8895,4.9939,158400.0
2009-02-25 15:05:00,5.74,5.79,5.73,5.76,209600.0,4.9939,5.0374,4.9852,5.0113,209600.0
2009-02-25 15:10:00,5.77,5.77,5.68,5.76,153400.0,5.02,5.02,4.9417,5.0113,153400.0
2009-02-25 15:15:00,5.75,5.85,5.75,5.8,167200.0,5.0026,5.0896,5.0026,5.0461,167200.0
2009-02-25 15:20:00,5.8,5.85,5.78,5.81,126000.0,5.0461,5.0896,5.0287,5.0548,126000.0
2009-02-25 15:25:00,5.81,5.85,5.78,5.78,163700.0,5.0548,5.0896,5.0287,5.0287,163700.0
2009-02-25 15:30:00,5.78,5.8,5.74,5.8,123400.0,5.0287,5.0461,4.9939,5.0461,123400.0
2009-02-25 15:35:00,5.8,5.83,5.76,5.77,199500.0,5.0461,5.0722,5.0113,5.02,199500.0
2009-02-25 15:40:00,5.77,5.79,5.73,5.73,289300.0,5.02,5.0374,4.9852,4.9852,289300.0
2009-02-25 15:45:00,5.72,5.79,5.71,5.72,278800.0,4.9765,5.0374,4.9678,4.9765,278800.0
2009-02-25 15:50:00,5.72,5.73,5.7,5.72,335900.0,4.9765,4.9852,4.9591,4.9765,335900.0
2009-02-25 15:55:00,5.72,5.73,5.69,5.7,500900.0,4.9765,4.9852,4.9504,4.9591,500900.0
2009-02-26 09:30:00,5.85,5.85,5.57,5.71,178900.0,5.0896,5.0896,4.846,4.9678,178900.0
2009-02-26 09:35:00,5.72,5.82,5.65,5.69,324200.0,4.9765,5.0635,4.9156,4.9504,324200.0
2009-02-26 09:40:00,5.69,5.7,5.5,5.58,257300.0,4.9504,4.9591,4.7851,4.8547,257300.0
2009-02-26 09:45:00,5.57,5.58,5.39,5.4,338900.0,4.846,4.8547,4.6894,4.6981,338900.0
2009-02-26 09:50:00,5.4,5.47,5.38,5.47,419900.0,4.6981,4.759,4.6807,4.759,419900.0
2009-02-26 09:55:00,5.48,5.51,5.45,5.5,260900.0,4.7677,4.7938,4.7416,4.7851,260900.0
2009-02-26 10:00:00,5.49,5.58,5.48,5.53,210800.0,4.7764,4.8547,4.7677,4.8112,210800.0
2009-02-26 10:05:00,5.53,5.57,5.51,5.51,210100.0,4.8112,4.846,4.7938,4.7938,210100.0
2009-02-26 10:10:00,5.51,5.52,5.43,5.48,187000.0,4.7938,4.8025,4.7242,4.7677,187000.0
2009-02-26 10:15:00,5.48,5.58,5.48,5.56,151400.0,4.7677,4.8547,4.7677,4.8373,151400.0
2009-02-26 10:20:00,5.56,5.62,5.54,5.61,108200.0,4.8373,4.8895,4.8199,4.8808,108200.0
2009-02-26 10:25:00,5.6,5.62,5.58,5.59,98300.0,4.8721,4.8895,4.8547,4.8634,98300.0
2009-02-26 10:30:00,5.59,5.63,5.54,5.61,112100.0,4.8634,4.8982,4.8199,4.8808,112100.0
2009-02-26 10:35:00,5.61,5.68,5.6,5.64,159200.0,4.8808,4.9417,4.8721,4.9069,159200.0
2009-02-26 10:40:00,5.65,5.69,5.63,5.67,161500.0,4.9156,4.9504,4.8982,4.933,161500.0
2009-02-26 10:45:00,5.66,5.72,5.66,5.7,134300.0,4.9243,4.9765,4.9243,4.9591,134300.0
2009-02-26 10:50:00,5.7,5.7,5.6,5.63,184000.0,4.9591,4.9591,4.8721,4.8982,184000.0
2009-02-26 10:55:00,5.64,5.73,5.63,5.73,112300.0,4.9069,4.9852,4.8982,4.9852,112300.0
2009-02-26 11:00:00,5.73,5.75,5.65,5.66,137700.0,4.9852,5.0026,4.9156,4.9243,137700.0
2009-02-26 11:05:00,5.66,5.66,5.64,5.66,89000.0,4.9243,4.9243,4.9069,4.9243,89000.0
2009-02-26 11:10:00,5.66,5.74,5.65,5.72,130000.0,4.9243,4.9939,4.9156,4.9765,130000.0
2009-02-26 11:15:00,5.73,5.78,5.71,5.78,163300.0,4.9852,5.0287,4.9678,5.0287,163300.0
2009-02-26 11:20:00,5.79,5.86,5.79,5.84,184100.0,5.0374,5.0983,5.0374,5.0809,184100.0
2009-02-26 11:25:00,5.84,5.87,5.82,5.83,262000.0,5.0809,5.107,5.0635,5.0722,262000.0
2009-02-26 11:30:00,5.84,5.84,5.79,5.83,159500.0,5.0809,5.0809,5.0374,5.0722,159500.0
2009-02-26 11:35:00,5.83,5.85,5.82,5.84,76500.0,5.0722,5.0896,5.0635,5.0809,76500.0
2009-02-26 11:40:00,5.83,5.85,5.77,5.8,224000.0,5.0722,5.0896,5.02,5.0461,224000.0
2009-02-26 11:45:00,5.81,5.82,5.8,5.82,123600.0,5.0548,5.0635,5.0461,5.0635,123600.0
2009-02-26 11:50:00,5.81,5.85,5.81,5.84,56600.0,5.0548,5.0896,5.0548,5.0809,56600.0
2009-02-26 11:55:00,5.84,5.85,5.82,5.83,64400.0,5.0809,5.0896,5.0635,5.0722,64400.0
2009-02-26 12:00:00,5.83,5.85,5.83,5.85,39700.0,5.0722,5.0896,5.0722,5.0896,39700.0
2009-02-26 12:05:00,5.85,5.91,5.84,5.91,84800.0,5.0896,5.1418,5.0809,5.1418,84800.0
2009-02-26 12:10:00,5.91,5.93,5.89,5.9,93300.0,5.1418,5.1592,5.1244,5.1331,93300.0
2009-02-26 12:15:00,5.9,5.92,5.85,5.89,175700.0,5.1331,5.1505,5.0896,5.1244,175700.0
2009-02-26 12:20:00,5.88,5.89,5.85,5.85,107300.0,5.1157,5.1244,5.0896,5.0896,107300.0
2009-02-26 12:25:00,5.85,5.86,5.8,5.83,137500.0,5.0896,5.0983,5.0461,5.0722,137500.0
2009-02-26 12:30:00,5.83,5.87,5.81,5.85,106100.0,5.0722,5.107,5.0548,5.0896,106100.0
2009-02-26 12:35:00,5.85,5.86,5.83,5.86,126900.0,5.0896,5.0983,5.0722,5.0983,126900.0
2009-02-26 12:40:00,5.85,5.87,5.85,5.86,51500.0,5.0896,5.107,5.0896,5.0983,51500.0
2009-02-26 12:45:00,5.85,5.9,5.85,5.88,78800.0,5.0896,5.1331,5.0896,5.1157,78800.0
2009-02-26 12:50:00,5.89,5.89,5.85,5.89,60900.0,5.1244,5.1244,5.0896,5.1244,60900.0
2009-02-26 12:55:00,5.89,5.9,5.82,5.88,90100.0,5.1244,5.1331,5.0635,5.1157,90100.0
2009-02-26 13:00:00,5.89,5.9,5.85,5.86,60800.0,5.1244,5.1331,5.0896,5.0983,60800.0
2009-02-26 13:05:00,5.86,5.87,5.85,5.85,86000.0,5.0983,5.107,5.0896,5.0896,86000.0
2009-02-26 13:10:00,5.85,5.86,5.84,5.86,132400.0,5.0896,5.0983,5.0809,5.0983,132400.0
2009-02-26 13:15:00,5.85,5.86,5.81,5.81,95700.0,5.0896,5.0983,5.0548,5.0548,95700.0
2009-02-26 13:20:00,5.82,5.86,5.81,5.83,182000.0,5.0635,5.0983,5.0548,5.0722,182000.0
2009-02-26 13:25:00,5.83,5.9,5.83,5.86,152900.0,5.0722,5.1331,5.0722,5.0983,152900.0
2009-02-26 13:30:00,5.86,5.89,5.85,5.88,68800.0,5.0983,5.1244,5.0896,5.1157,68800.0
2009-02-26 13:35:00,5.88,5.89,5.86,5.87,65200.0,5.1157,5.1244,5.0983,5.107,65200.0
2009-02-26 13:40:00,5.87,5.93,5.87,5.93,80600.0,5.107,5.1592,5.107,5.1592,80600.0
2009-02-26 13:45:00,5.93,5.95,5.92,5.93,93700.0,5.1592,5.1767,5.1505,5.1592,93700.0
2009-02-26 13:50:00,5.93,5.98,5.92,5.93,133800.0,5.1592,5.2028,5.1505,5.1592,133800.0
2009-02-26 13:55:00,5.94,5.96,5.91,5.93,63500.0,5.168,5.1854,5.1418,5.1592,63500.0
2009-02-26 14:00:00,5.93,5.93,5.87,5.91,108400.0,5.1592,5.1592,5.107,5.1418,108400.0
2009-02-26 14:05:00,5.91,5.92,5.86,5.91,101300.0,5.1418,5.1505,5.0983,5.1418,101300.0
2009-02-26 14:10:00,5.92,5.96,5.92,5.95,155800.0,5.1505,5.1854,5.1505,5.1767,155800.0
2009-02-26 14:15:00,5.94,5.95,5.91,5.95,72000.0,5.168,5.1767,5.1418,5.1767,72000.0
2009-02-26 14:20:00,5.95,6.0,5.95,5.95,179700.0,5.1767,5.2202,5.1767,5.1767,179700.0
2009-02-26 14:25:00,5.95,5.96,5.9,5.95,177000.0,5.1767,5.1854,5.1331,5.1767,177000.0
2009-02-26 14:30:00,5.94,5.94,5.85,5.9,201300.0,5.168,5.168,5.0896,5.1331,201300.0
2009-02-26 14:35:00,5.9,5.95,5.87,5.89,130900.0,5.1331,5.1767,5.107,5.1244,130900.0
2009-02-26 14:40:00,5.89,5.9,5.85,5.85,94500.0,5.1244,5.1331,5.0896,5.0896,94500.0
2009-02-26 14:45:00,5.86,5.91,5.84,5.89,105100.0,5.0983,5.1418,5.0809,5.1244,105100.0
2009-02-26 14:50:00,5.9,5.9,5.79,5.8,99700.0,5.1331,5.1331,5.0374,5.0461,99700.0
2009-02-26 14:55:00,5.8,5.81,5.75,5.78,137200.0,5.0461,5.0548,5.0026,5.0287,137200.0
2009-02-26 15:00:00,5.77,5.77,5.71,5.72,98800.0,5.02,5.02,4.9678,4.9765,98800.0
2009-02-26 15:05:00,5.72,5.74,5.69,5.72,82900.0,4.9765,4.9939,4.9504,4.9765,82900.0
2009-02-26 15:10:00,5.71,5.72,5.58,5.59,189300.0,4.9678,4.9765,4.8547,4.8634,189300.0
2009-02-26 15:15:00,5.59,5.65,5.55,5.56,130800.0,4.8634,4.9156,4.8286,4.8373,130800.0
2009-02-26 15:20:00,5.56,5.64,5.53,5.62,125100.0,4.8373,4.9069,4.8112,4.8895,125100.0
2009-02-26 15:25:00,5.62,5.64,5.57,5.57,172300.0,4.8895,4.9069,4.846,4.846,172300.0
2009-02-26 15:30:00,5.58,5.71,5.57,5.63,296800.0,4.8547,4.9678,4.846,4.8982,296800.0
2009-02-26 15:35:00,5.63,5.7,5.62,5.69,182700.0,4.8982,4.9591,4.8895,4.9504,182700.0
2009-02-26 15:40:00,5.69,5.72,5.67,5.67,253500.0,4.9504,4.9765,4.933,4.933,253500.0
2009-02-26 15:45:00,5.67,5.68,5.62,5.67,378700.0,4.933,4.9417,4.8895,4.933,378700.0
2009-02-26 15:50:00,5.67,5.69,5.64,5.68,458000.0,4.933,4.9504,4.9069,4.9417,458000.0
2009-02-26 15:55:00,5.68,5.69,5.64,5.69,723700.0,4.9417,4.9504,4.9069,4.9504,723700.0
2009-02-27 09:30:00,5.5,5.5,5.05,5.16,738600.0,4.7851,4.7851,4.3936,4.4893,738600.0
2009-02-27 09:35:00,5.16,5.21,5.1,5.15,436000.0,4.4893,4.5328,4.4371,4.4806,436000.0
2009-02-27 09:40:00,5.14,5.15,5.01,5.14,556500.0,4.4719,4.4806,4.3588,4.4719,556500.0
2009-02-27 09:45:00,5.14,5.23,5.06,5.11,327700.0,4.4719,4.5502,4.4023,4.4458,327700.0
2009-02-27 09:50:00,5.11,5.15,5.05,5.07,288800.0,4.4458,4.4806,4.3936,4.411,288800.0
2009-02-27 09:55:00,5.07,5.14,5.03,5.09,396600.0,4.411,4.4719,4.3762,4.4284,396600.0
2009-02-27 10:00:00,5.08,5.14,5.08,5.14,266300.0,4.4197,4.4719,4.4197,4.4719,266300.0
2009-02-27 10:05:00,5.14,5.19,5.09,5.19,580100.0,4.4719,4.5154,4.4284,4.5154,580100.0
2009-02-27 10:10:00,5.19,5.2,5.13,5.16,868000.0,4.5154,4.5241,4.4632,4.4893,868000.0
2009-02-27 10:15:00,5.15,5.18,5.13,5.17,256600.0,4.4806,4.5067,4.4632,4.498,256600.0
2009-02-27 10:20:00,5.17,5.2,5.16,5.17,250100.0,4.498,4.5241,4.4893,4.498,250100.0
2009-02-27 10:25:00,5.16,5.19,5.16,5.17,181000.0,4.4893,4.5154,4.4893,4.498,181000.0
2009-02-27 10:30:00,5.17,5.19,5.15,5.16,279800.0,4.498,4.5154,4.4806,4.4893,279800.0
2009-02-27 10:35:00,5.15,5.16,5.11,5.12,377900.0,4.4806,4.4893,4.4458,4.4545,377900.0
2009-02-27 10:40:00,5.12,5.13,5.07,5.12,327500.0,4.4545,4.4632,4.411,4.4545,327500.0
2009-02-27 10:45:00,5.11,5.12,5.06,5.11,267800.0,4.4458,4.4545,4.4023,4.4458,267800.0
2009-02-27 10:50:00,5.12,5.12,5.1,5.1,115200.0,4.4545,4.4545,4.4371,4.4371,115200.0
2009-02-27 10:55:00,5.1,5.11,5.08,5.1,129700.0,4.4371,4.4458,4.4197,4.4371,129700.0
2009-02-27 11:00:00,5.09,5.11,5.09,5.11,261400.0,4.4284,4.4458,4.4284,4.4458,261400.0
2009-02-27 11:05:00,5.11,5.11,5.07,5.1,145000.0,4.4458,4.4458,4.411,4.4371,145000.0
2009-02-27 11:10:00,5.09,5.1,5.05,5.05,149200.0,4.4284,4.4371,4.3936,4.3936,149200.0
2009-02-27 11:15:00,5.05,5.06,5.04,5.05,93800.0,4.3936,4.4023,4.3849,4.3936,93800.0
2009-02-27 11:20:00,5.05,5.11,5.04,5.07,280100.0,4.3936,4.4458,4.3849,4.411,280100.0
2009-02-27 11:25:00,5.07,5.09,5.05,5.07,69400.0,4.411,4.4284,4.3936,4.411,69400.0
2009-02-27 11:30:00,5.07,5.07,5.04,5.05,86200.0,4.411,4.411,4.3849,4.3936,86200.0
2009-02-27 11:35:00,5.05,5.05,5.01,5.02,130700.0,4.3936,4.3936,4.3588,4.3675,130700.0
2009-02-27 11:40:00,5.01,5.03,5.0,5.02,320700.0,4.3588,4.3762,4.3501,4.3675,320700.0
2009-02-27 11:45:00,5.02,5.05,5.02,5.04,188600.0,4.3675,4.3936,4.3675,4.3849,188600.0
2009-02-27 11:50:00,5.04,5.05,5.01,5.04,140700.0,4.3849,4.3936,4.3588,4.3849,140700.0
2009-02-27 11:55:00,5.03,5.06,5.02,5.05,126200.0,4.3762,4.4023,4.3675,4.3936,126200.0
2009-02-27 12:00:00,5.06,5.07,5.01,5.03,209800.0,4.4023,4.411,4.3588,4.3762,209800.0
2009-02-27 12:05:00,5.04,5.07,5.04,5.07,110300.0,4.3849,4.411,4.3849,4.411,110300.0
2009-02-27 12:10:00,5.07,5.08,5.04,5.04,139300.0,4.411,4.4197,4.3849,4.3849,139300.0
2009-02-27 12:15:00,5.04,5.06,5.01,5.02,144700.0,4.3849,4.4023,4.3588,4.3675,144700.0
2009-02-27 12:20:00,5.01,5.03,5.0,5.02,153000.0,4.3588,4.3762,4.3501,4.3675,153000.0
2009-02-27 12:25:00,5.02,5.04,5.01,5.02,56400.0,4.3675,4.3849,4.3588,4.3675,56400.0
2009-02-27 12:30:00,5.01,5.02,5.0,5.0,268500.0,4.3588,4.3675,4.3501,4.3501,268500.0
2009-02-27 12:35:00,5.01,5.04,5.0,5.03,264600.0,4.3588,4.3849,4.3501,4.3762,264600.0
2009-02-27 12:40:00,5.03,5.03,5.0,5.01,322000.0,4.3762,4.3762,4.3501,4.3588,322000.0
2009-02-27 12:45:00,5.01,5.05,5.0,5.05,926100.0,4.3588,4.3936,4.3501,4.3936,926100.0
2009-02-27 12:50:00,5.04,5.07,5.04,5.06,136900.0,4.3849,4.411,4.3849,4.4023,136900.0
2009-02-27 12:55:00,5.07,5.1,5.05,5.09,332700.0,4.411,4.4371,4.3936,4.4284,332700.0
2009-02-27 13:00:00,5.1,5.11,5.1,5.1,179700.0,4.4371,4.4458,4.4371,4.4371,179700.0
2009-02-27 13:05:00,5.1,5.11,5.09,5.1,93900.0,4.4371,4.4458,4.4284,4.4371,93900.0
2009-02-27 13:10:00,5.1,5.11,5.09,5.09,207200.0,4.4371,4.4458,4.4284,4.4284,207200.0
2009-02-27 13:15:00,5.09,5.1,5.04,5.05,201300.0,4.4284,4.4371,4.3849,4.3936,201300.0
2009-02-27 13:20:00,5.05,5.05,5.03,5.03,90600.0,4.3936,4.3936,4.3762,4.3762,90600.0
2009-02-27 13:25:00,5.02,5.06,5.02,5.05,81200.0,4.3675,4.4023,4.3675,4.3936,81200.0
2009-02-27 13:30:00,5.05,5.05,5.0,5.0,173500.0,4.3936,4.3936,4.3501,4.3501,173500.0
2009-02-27 13:35:00,5.0,5.02,4.97,4.99,498500.0,4.3501,4.3675,4.324,4.3414,498500.0
2009-02-27 13:40:00,4.99,5.0,4.97,4.99,351000.0,4.3414,4.3501,4.324,4.3414,351000.0
2009-02-27 13:45:00,4.99,5.01,4.99,5.01,216600.0,4.3414,4.3588,4.3414,4.3588,216600.0
2009-02-27 13:50:00,5.01,5.05,5.01,5.02,235200.0,4.3588,4.3936,4.3588,4.3675,235200.0
2009-02-27 13:55:00,5.02,5.07,5.01,5.06,282300.0,4.3675,4.411,4.3588,4.4023,282300.0
2009-02-27 14:00:00,5.07,5.12,5.06,5.12,256100.0,4.411,4.4545,4.4023,4.4545,256100.0
2009-02-27 14:05:00,5.11,5.12,5.08,5.09,245400.0,4.4458,4.4545,4.4197,4.4284,245400.0
2009-02-27 14:10:00,5.09,5.11,5.08,5.09,336900.0,4.4284,4.4458,4.4197,4.4284,336900.0
2009-02-27 14:15:00,5.09,5.1,5.05,5.07,116700.0,4.4284,4.4371,4.3936,4.411,116700.0
2009-02-27 14:20:00,5.07,5.09,5.04,5.04,106300.0,4.411,4.4284,4.3849,4.3849,106300.0
2009-02-27 14:25:00,5.05,5.06,5.03,5.03,70400.0,4.3936,4.4023,4.3762,4.3762,70400.0
2009-02-27 14:30:00,5.03,5.04,4.98,4.99,166200.0,4.3762,4.3849,4.3327,4.3414,166200.0
2009-02-27 14:35:00,4.99,5.02,4.96,4.99,211300.0,4.3414,4.3675,4.3153,4.3414,211300.0
2009-02-27 14:40:00,4.99,5.03,4.99,5.0,144900.0,4.3414,4.3762,4.3414,4.3501,144900.0
2009-02-27 14:45:00,5.0,5.02,5.0,5.01,132400.0,4.3501,4.3675,4.3501,4.3588,132400.0
2009-02-27 14:50:00,5.02,5.05,5.01,5.04,125400.0,4.3675,4.3936,4.3588,4.3849,125400.0
2009-02-27 14:55:00,5.04,5.05,5.01,5.01,123400.0,4.3849,4.3936,4.3588,4.3588,123400.0
2009-02-27 15:00:00,5.01,5.02,5.0,5.01,123100.0,4.3588,4.3675,4.3501,4.3588,123100.0
2009-02-27 15:05:00,5.0,5.01,4.99,5.0,200700.0,4.3501,4.3588,4.3414,4.3501,200700.0
2009-02-27 15:10:00,5.0,5.0,4.95,4.99,262800.0,4.3501,4.3501,4.3066,4.3414,262800.0
2009-02-27 15:15:00,4.99,5.0,4.98,4.98,154900.0,4.3414,4.3501,4.3327,4.3327,154900.0
2009-02-27 15:20:00,4.99,4.99,4.95,4.98,307700.0,4.3414,4.3414,4.3066,4.3327,307700.0
2009-02-27 15:25:00,4.98,5.0,4.97,5.0,415800.0,4.3327,4.3501,4.324,4.3501,415800.0
2009-02-27 15:30:00,5.0,5.01,4.97,4.99,289000.0,4.3501,4.3588,4.324,4.3414,289000.0
2009-02-27 15:35:00,4.99,5.01,4.98,5.0,261000.0,4.3414,4.3588,4.3327,4.3501,261000.0
2009-02-27 15:40:00,4.99,5.02,4.99,5.0,473100.0,4.3414,4.3675,4.3414,4.3501,473100.0
2009-02-27 15:45:00,5.01,5.02,5.0,5.0,262800.0,4.3588,4.3675,4.3501,4.3501,262800.0
2009-02-27 15:50:00,5.0,5.01,5.0,5.0,540300.0,4.3501,4.3588,4.3501,4.3501,540300.0
2009-02-27 15:55:00,5.0,5.03,5.0,5.02,1103600.0,4.3501,4.3762,4.3501,4.3675,1103600.0
2009-03-02 09:30:00,4.85,4.95,4.84,4.85,368500.0,4.2196,4.3066,4.2109,4.2196,368500.0
2009-03-02 09:35:00,4.85,4.92,4.83,4.83,290700.0,4.2196,4.2805,4.2022,4.2022,290700.0
2009-03-02 09:40:00,4.84,4.89,4.84,4.85,187100.0,4.2109,4.2544,4.2109,4.2196,187100.0
2009-03-02 09:45:00,4.85,4.88,4.85,4.86,117100.0,4.2196,4.2457,4.2196,4.2283,117100.0
2009-03-02 09:50:00,4.86,4.89,4.85,4.87,118700.0,4.2283,4.2544,4.2196,4.237,118700.0
2009-03-02 09:55:00,4.88,4.88,4.85,4.87,158400.0,4.2457,4.2457,4.2196,4.237,158400.0
2009-03-02 10:00:00,4.88,4.9,4.87,4.88,164300.0,4.2457,4.2631,4.237,4.2457,164300.0
2009-03-02 10:05:00,4.89,4.89,4.81,4.81,191300.0,4.2544,4.2544,4.1848,4.1848,191300.0
2009-03-02 10:10:00,4.81,4.81,4.7,4.7,469200.0,4.1848,4.1848,4.0891,4.0891,469200.0
2009-03-02 10:15:00,4.7,4.7,4.61,4.68,401400.0,4.0891,4.0891,4.0108,4.0717,401400.0
2009-03-02 10:20:00,4.68,4.75,4.68,4.73,171100.0,4.0717,4.1326,4.0717,4.1152,171100.0
2009-03-02 10:25:00,4.73,4.75,4.68,4.69,165900.0,4.1152,4.1326,4.0717,4.0804,165900.0
2009-03-02 10:30:00,4.7,4.74,4.69,4.71,115200.0,4.0891,4.1239,4.0804,4.0978,115200.0
2009-03-02 10:35:00,4.71,4.77,4.7,4.72,194100.0,4.0978,4.15,4.0891,4.1065,194100.0
2009-03-02 10:40:00,4.72,4.72,4.67,4.67,184200.0,4.1065,4.1065,4.063,4.063,184200.0
2009-03-02 10:45:00,4.68,4.7,4.68,4.7,82100.0,4.0717,4.0891,4.0717,4.0891,82100.0
2009-03-02 10:50:00,4.7,4.71,4.69,4.71,147800.0,4.0891,4.0978,4.0804,4.0978,147800.0
2009-03-02 10:55:00,4.72,4.74,4.71,4.74,73200.0,4.1065,4.1239,4.0978,4.1239,73200.0
2009-03-02 11:00:00,4.74,4.8,4.73,4.79,141200.0,4.1239,4.1761,4.1152,4.1674,141200.0
2009-03-02 11:05:00,4.79,4.81,4.78,4.8,144700.0,4.1674,4.1848,4.1587,4.1761,144700.0
2009-03-02 11:10:00,4.8,4.8,4.76,4.8,126000.0,4.1761,4.1761,4.1413,4.1761,126000.0
2009-03-02 11:15:00,4.8,4.8,4.75,4.75,122700.0,4.1761,4.1761,4.1326,4.1326,122700.0
2009-03-02 11:20:00,4.74,4.78,4.72,4.76,165200.0,4.1239,4.1587,4.1065,4.1413,165200.0
2009-03-02 11:25:00,4.76,4.76,4.71,4.73,59500.0,4.1413,4.1413,4.0978,4.1152,59500.0
2009-03-02 11:30:00,4.74,4.74,4.68,4.68,98100.0,4.1239,4.1239,4.0717,4.0717,98100.0
2009-03-02 11:35:00,4.68,4.7,4.65,4.68,159500.0,4.0717,4.0891,4.0456,4.0717,159500.0
2009-03-02 11:40:00,4.68,4.71,4.67,4.68,66700.0,4.0717,4.0978,4.063,4.0717,66700.0
2009-03-02 11:45:00,4.68,4.68,4.62,4.64,285200.0,4.0717,4.0717,4.0195,4.0369,285200.0
2009-03-02 11:50:00,4.64,4.65,4.58,4.59,707500.0,4.0369,4.0456,3.9847,3.9934,707500.0
2009-03-02 11:55:00,4.59,4.6,4.57,4.59,293700.0,3.9934,4.0021,3.976,3.9934,293700.0
2009-03-02 12:00:00,4.59,4.62,4.57,4.6,224200.0,3.9934,4.0195,3.976,4.0021,224200.0
2009-03-02 12:05:00,4.6,4.63,4.59,4.63,130300.0,4.0021,4.0282,3.9934,4.0282,130300.0
2009-03-02 12:10:00,4.63,4.65,4.63,4.65,92900.0,4.0282,4.0456,4.0282,4.0456,92900.0
2009-03-02 12:15:00,4.64,4.66,4.64,4.65,57800.0,4.0369,4.0543,4.0369,4.0456,57800.0
2009-03-02 12:20:00,4.66,4.7,4.65,4.7,83900.0,4.0543,4.0891,4.0456,4.0891,83900.0
2009-03-02 12:25:00,4.7,4.72,4.69,4.72,83700.0,4.0891,4.1065,4.0804,4.1065,83700.0
2009-03-02 12:30:00,4.71,4.75,4.71,4.75,95700.0,4.0978,4.1326,4.0978,4.1326,95700.0
2009-03-02 12:35:00,4.75,4.75,4.67,4.68,127000.0,4.1326,4.1326,4.063,4.0717,127000.0
2009-03-02 12:40:00,4.68,4.7,4.66,4.68,57300.0,4.0717,4.0891,4.0543,4.0717,57300.0
2009-03-02 12:45:00,4.69,4.71,4.66,4.71,76100.0,4.0804,4.0978,4.0543,4.0978,76100.0
2009-03-02 12:50:00,4.71,4.71,4.67,4.67,82400.0,4.0978,4.0978,4.063,4.063,82400.0
2009-03-02 12:55:00,4.67,4.68,4.66,4.66,69700.0,4.063,4.0717,4.0543,4.0543,69700.0
2009-03-02 13:00:00,4.67,4.7,4.65,4.66,83000.0,4.063,4.0891,4.0456,4.0543,83000.0
2009-03-02 13:05:00,4.66,4.67,4.65,4.66,65200.0,4.0543,4.063,4.0456,4.0543,65200.0
2009-03-02 13:10:00,4.66,4.68,4.65,4.68,36000.0,4.0543,4.0717,4.0456,4.0717,36000.0
2009-03-02 13:15:00,4.66,4.7,4.66,4.69,72500.0,4.0543,4.0891,4.0543,4.0804,72500.0
2009-03-02 13:20:00,4.69,4.7,4.69,4.69,33000.0,4.0804,4.0891,4.0804,4.0804,33000.0
2009-03-02 13:25:00,4.69,4.71,4.68,4.7,71000.0,4.0804,4.0978,4.0717,4.0891,71000.0
2009-03-02 13:30:00,4.7,4.74,4.69,4.74,118500.0,4.0891,4.1239,4.0804,4.1239,118500.0
2009-03-02 13:35:00,4.73,4.74,4.73,4.73,46200.0,4.1152,4.1239,4.1152,4.1152,46200.0
2009-03-02 13:40:00,4.73,4.73,4.7,4.7,67500.0,4.1152,4.1152,4.0891,4.0891,67500.0
2009-03-02 13:45:00,4.7,4.73,4.69,4.73,62500.0,4.0891,4.1152,4.0804,4.1152,62500.0
2009-03-02 13:50:00,4.74,4.74,4.71,4.73,41300.0,4.1239,4.1239,4.0978,4.1152,41300.0
2009-03-02 13:55:00,4.73,4.75,4.72,4.75,68100.0,4.1152,4.1326,4.1065,4.1326,68100.0
2009-03-02 14:00:00,4.75,4.78,4.75,4.76,114100.0,4.1326,4.1587,4.1326,4.1413,114100.0
2009-03-02 14:05:00,4.76,4.77,4.74,4.77,44400.0,4.1413,4.15,4.1239,4.15,44400.0
2009-03-02 14:10:00,4.76,4.77,4.75,4.75,29300.0,4.1413,4.15,4.1326,4.1326,29300.0
2009-03-02 14:15:00,4.75,4.77,4.74,4.76,106500.0,4.1326,4.15,4.1239,4.1413,106500.0
2009-03-02 14:20:00,4.76,4.77,4.73,4.74,71600.0,4.1413,4.15,4.1152,4.1239,71600.0
2009-03-02 14:25:00,4.75,4.76,4.71,4.72,68500.0,4.1326,4.1413,4.0978,4.1065,68500.0
2009-03-02 14:30:00,4.71,4.74,4.68,4.74,152900.0,4.0978,4.1239,4.0717,4.1239,152900.0
2009-03-02 14:35:00,4.74,4.77,4.73,4.76,57900.0,4.1239,4.15,4.1152,4.1413,57900.0
2009-03-02 14:40:00,4.75,4.76,4.72,4.73,127800.0,4.1326,4.1413,4.1065,4.1152,127800.0
2009-03-02 14:45:00,4.73,4.74,4.71,4.71,101900.0,4.1152,4.1239,4.0978,4.0978,101900.0
2009-03-02 14:50:00,4.72,4.76,4.71,4.73,90700.0,4.1065,4.1413,4.0978,4.1152,90700.0
2009-03-02 14:55:00,4.74,4.74,4.72,4.73,82000.0,4.1239,4.1239,4.1065,4.1152,82000.0
2009-03-02 15:00:00,4.73,4.74,4.7,4.7,120800.0,4.1152,4.1239,4.0891,4.0891,120800.0
2009-03-02 15:05:00,4.7,4.7,4.67,4.67,95200.0,4.0891,4.0891,4.063,4.063,95200.0
2009-03-02 15:10:00,4.67,4.68,4.64,4.66,147300.0,4.063,4.0717,4.0369,4.0543,147300.0
2009-03-02 15:15:00,4.67,4.67,4.62,4.62,152700.0,4.063,4.063,4.0195,4.0195,152700.0
2009-03-02 15:20:00,4.61,4.66,4.61,4.66,191900.0,4.0108,4.0543,4.0108,4.0543,191900.0
2009-03-02 15:25:00,4.65,4.66,4.6,4.61,239100.0,4.0456,4.0543,4.0021,4.0108,239100.0
2009-03-02 15:30:00,4.62,4.64,4.6,4.61,149600.0,4.0195,4.0369,4.0021,4.0108,149600.0
2009-03-02 15:35:00,4.62,4.62,4.58,4.58,183500.0,4.0195,4.0195,3.9847,3.9847,183500.0
2009-03-02 15:40:00,4.58,4.6,4.58,4.59,219900.0,3.9847,4.0021,3.9847,3.9934,219900.0
2009-03-02 15:45:00,4.59,4.6,4.54,4.54,201700.0,3.9934,4.0021,3.9499,3.9499,201700.0
2009-03-02 15:50:00,4.54,4.56,4.53,4.54,302800.0,3.9499,3.9673,3.9412,3.9499,302800.0
2009-03-02 15:55:00,4.53,4.59,4.53,4.59,476900.0,3.9412,3.9934,3.9412,3.9934,476900.0
2009-03-03 09:30:00,4.62,4.76,4.56,4.56,203200.0,4.0195,4.1413,3.9673,3.9673,203200.0
2009-03-03 09:35:00,4.56,4.59,4.46,4.54,369600.0,3.9673,3.9934,3.8803,3.9499,369600.0
2009-03-03 09:40:00,4.53,4.54,4.48,4.51,143100.0,3.9412,3.9499,3.8977,3.9238,143100.0
2009-03-03 09:45:00,4.52,4.52,4.44,4.44,231000.0,3.9325,3.9325,3.8629,3.8629,231000.0
2009-03-03 09:50:00,4.44,4.5,4.41,4.47,168600.0,3.8629,3.9151,3.8368,3.889,168600.0
2009-03-03 09:55:00,4.47,4.47,4.35,4.35,288100.0,3.889,3.889,3.7846,3.7846,288100.0
2009-03-03 10:00:00,4.35,4.37,4.32,4.33,651600.0,3.7846,3.802,3.7585,3.7672,651600.0
2009-03-03 10:05:00,4.33,4.34,4.24,4.24,415400.0,3.7672,3.7759,3.6889,3.6889,415400.0
2009-03-03 10:10:00,4.24,4.25,4.01,4.02,677100.0,3.6889,3.6976,3.4888,3.4975,677100.0
2009-03-03 10:15:00,4.01,4.13,4.0,4.13,791400.0,3.4888,3.5932,3.4801,3.5932,791400.0
2009-03-03 10:20:00,4.13,4.13,4.06,4.11,363200.0,3.5932,3.5932,3.5323,3.5758,363200.0
2009-03-03 10:25:00,4.11,4.13,3.98,3.98,667300.0,3.5758,3.5932,3.4627,3.4627,667300.0
2009-03-03 10:30:00,3.98,4.0,3.95,4.0,504800.0,3.4627,3.4801,3.4366,3.4801,504800.0
2009-03-03 10:35:00,3.99,4.13,3.99,4.13,741200.0,3.4714,3.5932,3.4714,3.5932,741200.0
2009-03-03 10:40:00,4.13,4.22,4.12,4.15,991000.0,3.5932,3.6715,3.5845,3.6106,991000.0
2009-03-03 10:45:00,4.15,4.2,4.14,4.17,301000.0,3.6106,3.6541,3.6019,3.628,301000.0
2009-03-03 10:50:00,4.17,4.18,4.09,4.1,414300.0,3.628,3.6367,3.5584,3.5671,414300.0
2009-03-03 10:55:00,4.09,4.1,4.07,4.08,248100.0,3.5584,3.5671,3.541,3.5497,248100.0
2009-03-03 11:00:00,4.09,4.11,4.03,4.04,431700.0,3.5584,3.5758,3.5062,3.5149,431700.0
2009-03-03 11:05:00,4.04,4.06,4.01,4.05,219300.0,3.5149,3.5323,3.4888,3.5236,219300.0
2009-03-03 11:10:00,4.06,4.06,4.02,4.04,302300.0,3.5323,3.5323,3.4975,3.5149,302300.0
2009-03-03 11:15:00,4.05,4.05,3.99,4.0,505200.0,3.5236,3.5236,3.4714,3.4801,505200.0
2009-03-03 11:20:00,4.01,4.03,4.0,4.01,348900.0,3.4888,3.5062,3.4801,3.4888,348900.0
2009-03-03 11:25:00,4.01,4.05,4.0,4.04,166000.0,3.4888,3.5236,3.4801,3.5149,166000.0
2009-03-03 11:30:00,4.05,4.05,4.0,4.0,157800.0,3.5236,3.5236,3.4801,3.4801,157800.0
2009-03-03 11:35:00,4.0,4.01,4.0,4.0,106000.0,3.4801,3.4888,3.4801,3.4801,106000.0
2009-03-03 11:40:00,4.0,4.01,3.99,3.99,195600.0,3.4801,3.4888,3.4714,3.4714,195600.0
2009-03-03 11:45:00,3.99,4.0,3.99,4.0,154700.0,3.4714,3.4801,3.4714,3.4801,154700.0
2009-03-03 11:50:00,4.0,4.0,3.98,4.0,220700.0,3.4801,3.4801,3.4627,3.4801,220700.0
2009-03-03 11:55:00,3.99,4.0,3.99,4.0,83800.0,3.4714,3.4801,3.4714,3.4801,83800.0
2009-03-03 12:00:00,4.0,4.0,3.99,4.0,52700.0,3.4801,3.4801,3.4714,3.4801,52700.0
2009-03-03 12:05:00,3.99,4.0,3.98,3.98,160700.0,3.4714,3.4801,3.4627,3.4627,160700.0
2009-03-03 12:10:00,3.99,3.99,3.98,3.98,75300.0,3.4714,3.4714,3.4627,3.4627,75300.0
2009-03-03 12:15:00,3.99,4.0,3.95,4.0,340600.0,3.4714,3.4801,3.4366,3.4801,340600.0
2009-03-03 12:20:00,4.0,4.09,3.99,4.08,272300.0,3.4801,3.5584,3.4714,3.5497,272300.0
2009-03-03 12:25:00,4.09,4.1,4.08,4.09,159500.0,3.5584,3.5671,3.5497,3.5584,159500.0
2009-03-03 12:30:00,4.08,4.09,4.04,4.07,147000.0,3.5497,3.5584,3.5149,3.541,147000.0
2009-03-03 12:35:00,4.07,4.09,4.06,4.08,53000.0,3.541,3.5584,3.5323,3.5497,53000.0
2009-03-03 12:40:00,4.09,4.1,4.07,4.1,127500.0,3.5584,3.5671,3.541,3.5671,127500.0
2009-03-03 12:45:00,4.1,4.11,4.08,4.09,130200.0,3.5671,3.5758,3.5497,3.5584,130200.0
2009-03-03 12:50:00,4.09,4.09,4.04,4.08,134700.0,3.5584,3.5584,3.5149,3.5497,134700.0
2009-03-03 12:55:00,4.08,4.09,4.07,4.08,38600.0,3.5497,3.5584,3.541,3.5497,38600.0
2009-03-03 13:00:00,4.08,4.09,4.07,4.08,174200.0,3.5497,3.5584,3.541,3.5497,174200.0
2009-03-03 13:05:00,4.09,4.09,4.08,4.09,25400.0,3.5584,3.5584,3.5497,3.5584,25400.0
2009-03-03 13:10:00,4.09,4.1,4.08,4.09,111200.0,3.5584,3.5671,3.5497,3.5584,111200.0
2009-03-03 13:15:00,4.1,4.1,4.09,4.1,66500.0,3.5671,3.5671,3.5584,3.5671,66500.0
2009-03-03 13:20:00,4.1,4.1,4.08,4.1,90700.0,3.5671,3.5671,3.5497,3.5671,90700.0
2009-03-03 13:25:00,4.1,4.1,4.09,4.1,21100.0,3.5671,3.5671,3.5584,3.5671,21100.0
2009-03-03 13:30:00,4.1,4.1,4.06,4.06,95600.0,3.5671,3.5671,3.5323,3.5323,95600.0
2009-03-03 13:35:00,4.07,4.09,4.06,4.09,65600.0,3.541,3.5584,3.5323,3.5584,65600.0
2009-03-03 13:40:00,4.09,4.1,4.08,4.1,46900.0,3.5584,3.5671,3.5497,3.5671,46900.0
2009-03-03 13:45:00,4.1,4.1,4.09,4.1,78400.0,3.5671,3.5671,3.5584,3.5671,78400.0
2009-03-03 13:50:00,4.1,4.1,4.09,4.09,44500.0,3.5671,3.5671,3.5584,3.5584,44500.0
2009-03-03 13:55:00,4.09,4.1,4.09,4.1,100000.0,3.5584,3.5671,3.5584,3.5671,100000.0
2009-03-03 14:00:00,4.1,4.1,4.09,4.09,76800.0,3.5671,3.5671,3.5584,3.5584,76800.0
2009-03-03 14:05:00,4.09,4.1,4.09,4.09,72200.0,3.5584,3.5671,3.5584,3.5584,72200.0
2009-03-03 14:10:00,4.1,4.1,4.08,4.08,99600.0,3.5671,3.5671,3.5497,3.5497,99600.0
2009-03-03 14:15:00,4.09,4.09,4.05,4.08,124700.0,3.5584,3.5584,3.5236,3.5497,124700.0
2009-03-03 14:20:00,4.08,4.08,4.05,4.05,183700.0,3.5497,3.5497,3.5236,3.5236,183700.0
2009-03-03 14:25:00,4.04,4.05,4.04,4.05,81800.0,3.5149,3.5236,3.5149,3.5236,81800.0
2009-03-03 14:30:00,4.05,4.15,4.04,4.15,251000.0,3.5236,3.6106,3.5149,3.6106,251000.0
2009-03-03 14:35:00,4.16,4.24,4.15,4.21,888100.0,3.6193,3.6889,3.6106,3.6628,888100.0
2009-03-03 14:40:00,4.21,4.33,4.19,4.3,775000.0,3.6628,3.7672,3.6454,3.7411,775000.0
2009-03-03 14:45:00,4.3,4.35,4.22,4.25,491100.0,3.7411,3.7846,3.6715,3.6976,491100.0
2009-03-03 14:50:00,4.24,4.36,4.24,4.33,325700.0,3.6889,3.7933,3.6889,3.7672,325700.0
2009-03-03 14:55:00,4.32,4.4,4.32,4.38,345300.0,3.7585,3.8281,3.7585,3.8107,345300.0
2009-03-03 15:00:00,4.38,4.39,4.33,4.35,333300.0,3.8107,3.8194,3.7672,3.7846,333300.0
2009-03-03 15:05:00,4.36,4.36,4.25,4.25,285600.0,3.7933,3.7933,3.6976,3.6976,285600.0
2009-03-03 15:10:00,4.26,4.29,4.24,4.25,267400.0,3.7063,3.7324,3.6889,3.6976,267400.0
2009-03-03 15:15:00,4.25,4.26,4.2,4.21,177100.0,3.6976,3.7063,3.6541,3.6628,177100.0
2009-03-03 15:20:00,4.2,4.23,4.18,4.19,275700.0,3.6541,3.6802,3.6367,3.6454,275700.0
2009-03-03 15:25:00,4.18,4.23,4.16,4.19,218600.0,3.6367,3.6802,3.6193,3.6454,218600.0
2009-03-03 15:30:00,4.2,4.21,4.16,4.18,193100.0,3.6541,3.6628,3.6193,3.6367,193100.0
2009-03-03 15:35:00,4.17,4.22,4.14,4.19,341500.0,3.628,3.6715,3.6019,3.6454,341500.0
2009-03-03 15:40:00,4.19,4.23,4.16,4.17,433000.0,3.6454,3.6802,3.6193,3.628,433000.0
2009-03-03 15:45:00,4.17,4.25,4.16,4.23,384700.0,3.628,3.6976,3.6193,3.6802,384700.0
2009-03-03 15:50:00,4.24,4.28,4.18,4.24,481100.0,3.6889,3.7237,3.6367,3.6889,481100.0
2009-03-03 15:55:00,4.25,4.28,4.24,4.26,726500.0,3.6976,3.7237,3.6889,3.7063,726500.0
2009-03-04 09:30:00,4.4,4.7,4.32,4.57,885900.0,3.8281,4.0891,3.7585,3.976,885900.0
2009-03-04 09:35:00,4.59,4.96,4.54,4.95,834800.0,3.9934,4.3153,3.9499,4.3066,834800.0
2009-03-04 09:40:00,4.96,4.99,4.75,4.75,666100.0,4.3153,4.3414,4.1326,4.1326,666100.0
2009-03-04 09:45:00,4.76,4.82,4.66,4.75,270700.0,4.1413,4.1935,4.0543,4.1326,270700.0
2009-03-04 09:50:00,4.74,4.76,4.54,4.58,448300.0,4.1239,4.1413,3.9499,3.9847,448300.0
2009-03-04 09:55:00,4.58,4.65,4.54,4.54,207800.0,3.9847,4.0456,3.9499,3.9499,207800.0
2009-03-04 10:00:00,4.54,4.64,4.53,4.62,240200.0,3.9499,4.0369,3.9412,4.0195,240200.0
2009-03-04 10:05:00,4.62,4.72,4.59,4.61,199900.0,4.0195,4.1065,3.9934,4.0108,199900.0
2009-03-04 10:10:00,4.61,4.62,4.56,4.58,184400.0,4.0108,4.0195,3.9673,3.9847,184400.0
2009-03-04 10:15:00,4.57,4.63,4.57,4.61,282000.0,3.976,4.0282,3.976,4.0108,282000.0
2009-03-04 10:20:00,4.61,4.63,4.54,4.59,184300.0,4.0108,4.0282,3.9499,3.9934,184300.0
2009-03-04 10:25:00,4.6,4.6,4.55,4.56,199000.0,4.0021,4.0021,3.9586,3.9673,199000.0
2009-03-04 10:30:00,4.56,4.57,4.39,4.4,396400.0,3.9673,3.976,3.8194,3.8281,396400.0
2009-03-04 10:35:00,4.4,4.41,4.36,4.4,283400.0,3.8281,3.8368,3.7933,3.8281,283400.0
2009-03-04 10:40:00,4.4,4.56,4.4,4.52,127700.0,3.8281,3.9673,3.8281,3.9325,127700.0
2009-03-04 10:45:00,4.52,4.6,4.49,4.6,580100.0,3.9325,4.0021,3.9064,4.0021,580100.0
2009-03-04 10:50:00,4.6,4.6,4.49,4.51,282800.0,4.0021,4.0021,3.9064,3.9238,282800.0
2009-03-04 10:55:00,4.51,4.51,4.42,4.43,109100.0,3.9238,3.9238,3.8455,3.8542,109100.0
2009-03-04 11:00:00,4.43,4.45,4.42,4.45,133700.0,3.8542,3.8716,3.8455,3.8716,133700.0
2009-03-04 11:05:00,4.45,4.51,4.45,4.48,94300.0,3.8716,3.9238,3.8716,3.8977,94300.0
2009-03-04 11:10:00,4.48,4.51,4.47,4.48,58200.0,3.8977,3.9238,3.889,3.8977,58200.0
2009-03-04 11:15:00,4.47,4.48,4.4,4.4,147100.0,3.889,3.8977,3.8281,3.8281,147100.0
2009-03-04 11:20:00,4.41,4.5,4.41,4.5,110300.0,3.8368,3.9151,3.8368,3.9151,110300.0
2009-03-04 11:25:00,4.5,4.5,4.45,4.46,98200.0,3.9151,3.9151,3.8716,3.8803,98200.0
2009-03-04 11:30:00,4.46,4.49,4.44,4.48,76100.0,3.8803,3.9064,3.8629,3.8977,76100.0
2009-03-04 11:35:00,4.49,4.5,4.48,4.5,59900.0,3.9064,3.9151,3.8977,3.9151,59900.0
2009-03-04 11:40:00,4.5,4.5,4.47,4.48,57500.0,3.9151,3.9151,3.889,3.8977,57500.0
2009-03-04 11:45:00,4.48,4.5,4.47,4.5,92500.0,3.8977,3.9151,3.889,3.9151,92500.0
2009-03-04 11:50:00,4.5,4.5,4.48,4.49,85300.0,3.9151,3.9151,3.8977,3.9064,85300.0
2009-03-04 11:55:00,4.49,4.49,4.48,4.48,61900.0,3.9064,3.9064,3.8977,3.8977,61900.0
2009-03-04 12:00:00,4.49,4.49,4.41,4.44,131800.0,3.9064,3.9064,3.8368,3.8629,131800.0
2009-03-04 12:05:00,4.44,4.47,4.42,4.43,109800.0,3.8629,3.889,3.8455,3.8542,109800.0
2009-03-04 12:10:00,4.43,4.46,4.42,4.45,58400.0,3.8542,3.8803,3.8455,3.8716,58400.0
2009-03-04 12:15:00,4.45,4.45,4.44,4.44,35600.0,3.8716,3.8716,3.8629,3.8629,35600.0
2009-03-04 12:20:00,4.45,4.45,4.44,4.45,51200.0,3.8716,3.8716,3.8629,3.8716,51200.0
2009-03-04 12:25:00,4.45,4.46,4.44,4.45,36600.0,3.8716,3.8803,3.8629,3.8716,36600.0
2009-03-04 12:30:00,4.46,4.49,4.46,4.49,61800.0,3.8803,3.9064,3.8803,3.9064,61800.0
2009-03-04 12:35:00,4.49,4.5,4.48,4.5,72800.0,3.9064,3.9151,3.8977,3.9151,72800.0
2009-03-04 12:40:00,4.5,4.5,4.42,4.43,211100.0,3.9151,3.9151,3.8455,3.8542,211100.0
2009-03-04 12:45:00,4.43,4.45,4.42,4.43,45700.0,3.8542,3.8716,3.8455,3.8542,45700.0
2009-03-04 12:50:00,4.43,4.46,4.42,4.46,31000.0,3.8542,3.8803,3.8455,3.8803,31000.0
2009-03-04 12:55:00,4.46,4.46,4.41,4.43,106600.0,3.8803,3.8803,3.8368,3.8542,106600.0
2009-03-04 13:00:00,4.43,4.44,4.42,4.42,32700.0,3.8542,3.8629,3.8455,3.8455,32700.0
2009-03-04 13:05:00,4.43,4.43,4.41,4.43,59000.0,3.8542,3.8542,3.8368,3.8542,59000.0
2009-03-04 13:10:00,4.43,4.43,4.37,4.4,128200.0,3.8542,3.8542,3.802,3.8281,128200.0
2009-03-04 13:15:00,4.4,4.42,4.34,4.38,94500.0,3.8281,3.8455,3.7759,3.8107,94500.0
2009-03-04 13:20:00,4.37,4.4,4.37,4.39,55100.0,3.802,3.8281,3.802,3.8194,55100.0
2009-03-04 13:25:00,4.39,4.4,4.38,4.39,40400.0,3.8194,3.8281,3.8107,3.8194,40400.0
2009-03-04 13:30:00,4.39,4.4,4.36,4.37,52000.0,3.8194,3.8281,3.7933,3.802,52000.0
2009-03-04 13:35:00,4.37,4.42,4.35,4.4,217700.0,3.802,3.8455,3.7846,3.8281,217700.0
2009-03-04 13:40:00,4.4,4.43,4.4,4.4,47000.0,3.8281,3.8542,3.8281,3.8281,47000.0
2009-03-04 13:45:00,4.41,4.43,4.41,4.43,104200.0,3.8368,3.8542,3.8368,3.8542,104200.0
2009-03-04 13:50:00,4.43,4.43,4.41,4.42,56000.0,3.8542,3.8542,3.8368,3.8455,56000.0
2009-03-04 13:55:00,4.42,4.44,4.41,4.43,65600.0,3.8455,3.8629,3.8368,3.8542,65600.0
2009-03-04 14:00:00,4.43,4.45,4.41,4.44,112700.0,3.8542,3.8716,3.8368,3.8629,112700.0
2009-03-04 14:05:00,4.44,4.45,4.43,4.45,53800.0,3.8629,3.8716,3.8542,3.8716,53800.0
2009-03-04 14:10:00,4.45,4.48,4.44,4.47,209800.0,3.8716,3.8977,3.8629,3.889,209800.0
2009-03-04 14:15:00,4.46,4.5,4.43,4.46,292900.0,3.8803,3.9151,3.8542,3.8803,292900.0
2009-03-04 14:20:00,4.47,4.49,4.45,4.48,143100.0,3.889,3.9064,3.8716,3.8977,143100.0
2009-03-04 14:25:00,4.48,4.49,4.47,4.47,136800.0,3.8977,3.9064,3.889,3.889,136800.0
2009-03-04 14:30:00,4.48,4.49,4.44,4.46,257200.0,3.8977,3.9064,3.8629,3.8803,257200.0
2009-03-04 14:35:00,4.46,4.5,4.46,4.5,89300.0,3.8803,3.9151,3.8803,3.9151,89300.0
2009-03-04 14:40:00,4.49,4.51,4.46,4.5,581200.0,3.9064,3.9238,3.8803,3.9151,581200.0
2009-03-04 14:45:00,4.51,4.54,4.5,4.51,188600.0,3.9238,3.9499,3.9151,3.9238,188600.0
2009-03-04 14:50:00,4.51,4.56,4.51,4.53,126000.0,3.9238,3.9673,3.9238,3.9412,126000.0
2009-03-04 14:55:00,4.54,4.54,4.51,4.53,281800.0,3.9499,3.9499,3.9238,3.9412,281800.0
2009-03-04 15:00:00,4.53,4.57,4.53,4.54,341600.0,3.9412,3.976,3.9412,3.9499,341600.0
2009-03-04 15:05:00,4.54,4.55,4.5,4.5,219200.0,3.9499,3.9586,3.9151,3.9151,219200.0
2009-03-04 15:10:00,4.51,4.58,4.5,4.53,230700.0,3.9238,3.9847,3.9151,3.9412,230700.0
2009-03-04 15:15:00,4.53,4.56,4.52,4.55,158300.0,3.9412,3.9673,3.9325,3.9586,158300.0
2009-03-04 15:20:00,4.55,4.55,4.48,4.5,242200.0,3.9586,3.9586,3.8977,3.9151,242200.0
2009-03-04 15:25:00,4.5,4.51,4.47,4.49,229000.0,3.9151,3.9238,3.889,3.9064,229000.0
2009-03-04 15:30:00,4.49,4.5,4.47,4.49,208200.0,3.9064,3.9151,3.889,3.9064,208200.0
2009-03-04 15:35:00,4.5,4.52,4.47,4.47,280600.0,3.9151,3.9325,3.889,3.889,280600.0
2009-03-04 15:40:00,4.48,4.5,4.46,4.5,173500.0,3.8977,3.9151,3.8803,3.9151,173500.0
2009-03-04 15:45:00,4.5,4.5,4.47,4.47,149300.0,3.9151,3.9151,3.889,3.889,149300.0
2009-03-04 15:50:00,4.47,4.49,4.47,4.47,186900.0,3.889,3.9064,3.889,3.889,186900.0
2009-03-04 15:55:00,4.47,4.48,4.44,4.45,267100.0,3.889,3.8977,3.8629,3.8716,267100.0
2009-03-05 09:30:00,4.29,4.35,4.08,4.11,399200.0,3.7324,3.7846,3.5497,3.5758,399200.0
2009-03-05 09:35:00,4.09,4.15,4.07,4.09,197200.0,3.5584,3.6106,3.541,3.5584,197200.0
2009-03-05 09:40:00,4.08,4.12,4.06,4.11,183300.0,3.5497,3.5845,3.5323,3.5758,183300.0
2009-03-05 09:45:00,4.11,4.16,4.11,4.12,159000.0,3.5758,3.6193,3.5758,3.5845,159000.0
2009-03-05 09:50:00,4.11,4.13,4.09,4.1,126900.0,3.5758,3.5932,3.5584,3.5671,126900.0
2009-03-05 09:55:00,4.09,4.12,4.06,4.07,187300.0,3.5584,3.5845,3.5323,3.541,187300.0
2009-03-05 10:00:00,4.08,4.1,4.07,4.08,153900.0,3.5497,3.5671,3.541,3.5497,153900.0
2009-03-05 10:05:00,4.08,4.1,4.05,4.07,201300.0,3.5497,3.5671,3.5236,3.541,201300.0
2009-03-05 10:10:00,4.07,4.1,4.07,4.08,142000.0,3.541,3.5671,3.541,3.5497,142000.0
2009-03-05 10:15:00,4.07,4.09,4.05,4.08,131500.0,3.541,3.5584,3.5236,3.5497,131500.0
2009-03-05 10:20:00,4.08,4.08,4.01,4.04,231300.0,3.5497,3.5497,3.4888,3.5149,231300.0
2009-03-05 10:25:00,4.04,4.04,4.01,4.01,150100.0,3.5149,3.5149,3.4888,3.4888,150100.0
2009-03-05 10:30:00,4.02,4.04,3.99,4.01,467900.0,3.4975,3.5149,3.4714,3.4888,467900.0
2009-03-05 10:35:00,4.01,4.02,3.97,3.98,423700.0,3.4888,3.4975,3.454,3.4627,423700.0
2009-03-05 10:40:00,3.98,4.0,3.95,3.95,252300.0,3.4627,3.4801,3.4366,3.4366,252300.0
2009-03-05 10:45:00,3.95,3.97,3.94,3.94,275600.0,3.4366,3.454,3.4279,3.4279,275600.0
2009-03-05 10:50:00,3.94,3.96,3.93,3.95,265800.0,3.4279,3.4453,3.4192,3.4366,265800.0
2009-03-05 10:55:00,3.95,3.99,3.94,3.99,181300.0,3.4366,3.4714,3.4279,3.4714,181300.0
2009-03-05 11:00:00,3.98,4.0,3.98,4.0,113800.0,3.4627,3.4801,3.4627,3.4801,113800.0
2009-03-05 11:05:00,4.0,4.0,3.98,3.98,53800.0,3.4801,3.4801,3.4627,3.4627,53800.0
2009-03-05 11:10:00,3.99,3.99,3.98,3.99,49200.0,3.4714,3.4714,3.4627,3.4714,49200.0
2009-03-05 11:15:00,3.98,3.99,3.94,3.94,267500.0,3.4627,3.4714,3.4279,3.4279,267500.0
2009-03-05 11:20:00,3.94,3.95,3.94,3.95,134100.0,3.4279,3.4366,3.4279,3.4366,134100.0
2009-03-05 11:25:00,3.95,3.96,3.94,3.95,83500.0,3.4366,3.4453,3.4279,3.4366,83500.0
2009-03-05 11:30:00,3.94,3.95,3.94,3.94,69300.0,3.4279,3.4366,3.4279,3.4279,69300.0
2009-03-05 11:35:00,3.94,3.95,3.93,3.93,95600.0,3.4279,3.4366,3.4192,3.4192,95600.0
2009-03-05 11:40:00,3.93,3.95,3.93,3.95,93600.0,3.4192,3.4366,3.4192,3.4366,93600.0
2009-03-05 11:45:00,3.95,3.95,3.94,3.95,100800.0,3.4366,3.4366,3.4279,3.4366,100800.0
2009-03-05 11:50:00,3.95,3.95,3.91,3.91,259800.0,3.4366,3.4366,3.4018,3.4018,259800.0
2009-03-05 11:55:00,3.92,3.92,3.91,3.92,88100.0,3.4105,3.4105,3.4018,3.4105,88100.0
2009-03-05 12:00:00,3.91,3.92,3.91,3.91,124200.0,3.4018,3.4105,3.4018,3.4018,124200.0
2009-03-05 12:05:00,3.92,3.92,3.91,3.91,85500.0,3.4105,3.4105,3.4018,3.4018,85500.0
2009-03-05 12:10:00,3.91,3.92,3.88,3.88,276200.0,3.4018,3.4105,3.3757,3.3757,276200.0
2009-03-05 12:15:00,3.88,3.93,3.87,3.89,411300.0,3.3757,3.4192,3.367,3.3844,411300.0
2009-03-05 12:20:00,3.9,3.9,3.87,3.87,94200.0,3.3931,3.3931,3.367,3.367,94200.0
2009-03-05 12:25:00,3.88,3.88,3.87,3.88,116200.0,3.3757,3.3757,3.367,3.3757,116200.0
2009-03-05 12:30:00,3.88,3.89,3.87,3.88,147600.0,3.3757,3.3844,3.367,3.3757,147600.0
2009-03-05 12:35:00,3.88,3.89,3.87,3.87,60800.0,3.3757,3.3844,3.367,3.367,60800.0
2009-03-05 12:40:00,3.87,3.88,3.86,3.86,207300.0,3.367,3.3757,3.3583,3.3583,207300.0
2009-03-05 12:45:00,3.87,3.87,3.86,3.86,54300.0,3.367,3.367,3.3583,3.3583,54300.0
2009-03-05 12:50:00,3.87,3.87,3.86,3.87,66500.0,3.367,3.367,3.3583,3.367,66500.0
2009-03-05 12:55:00,3.87,3.87,3.85,3.87,150300.0,3.367,3.367,3.3496,3.367,150300.0
2009-03-05 13:00:00,3.87,3.87,3.86,3.87,52200.0,3.367,3.367,3.3583,3.367,52200.0
2009-03-05 13:05:00,3.87,3.94,3.86,3.94,151800.0,3.367,3.4279,3.3583,3.4279,151800.0
2009-03-05 13:10:00,3.94,3.98,3.93,3.94,178100.0,3.4279,3.4627,3.4192,3.4279,178100.0
2009-03-05 13:15:00,3.94,3.96,3.94,3.95,106800.0,3.4279,3.4453,3.4279,3.4366,106800.0
2009-03-05 13:20:00,3.95,3.95,3.92,3.94,141900.0,3.4366,3.4366,3.4105,3.4279,141900.0
2009-03-05 13:25:00,3.93,3.96,3.93,3.95,169700.0,3.4192,3.4453,3.4192,3.4366,169700.0
2009-03-05 13:30:00,3.95,3.96,3.95,3.96,123200.0,3.4366,3.4453,3.4366,3.4453,123200.0
2009-03-05 13:35:00,3.96,4.02,3.95,4.0,537700.0,3.4453,3.4975,3.4366,3.4801,537700.0
2009-03-05 13:40:00,4.0,4.02,3.99,3.99,515500.0,3.4801,3.4975,3.4714,3.4714,515500.0
2009-03-05 13:45:00,3.99,4.04,3.99,4.01,240600.0,3.4714,3.5149,3.4714,3.4888,240600.0
2009-03-05 13:50:00,4.0,4.02,4.0,4.02,92800.0,3.4801,3.4975,3.4801,3.4975,92800.0
2009-03-05 13:55:00,4.02,4.02,4.0,4.0,84800.0,3.4975,3.4975,3.4801,3.4801,84800.0
2009-03-05 14:00:00,4.0,4.04,4.0,4.02,174800.0,3.4801,3.5149,3.4801,3.4975,174800.0
2009-03-05 14:05:00,4.02,4.03,4.0,4.0,121100.0,3.4975,3.5062,3.4801,3.4801,121100.0
2009-03-05 14:10:00,4.0,4.01,4.0,4.0,82800.0,3.4801,3.4888,3.4801,3.4801,82800.0
2009-03-05 14:15:00,4.0,4.01,4.0,4.01,43600.0,3.4801,3.4888,3.4801,3.4888,43600.0
2009-03-05 14:20:00,4.01,4.01,3.99,4.0,263700.0,3.4888,3.4888,3.4714,3.4801,263700.0
2009-03-05 14:25:00,4.0,4.03,4.0,4.03,127400.0,3.4801,3.5062,3.4801,3.5062,127400.0
2009-03-05 14:30:00,4.03,4.06,4.02,4.05,151100.0,3.5062,3.5323,3.4975,3.5236,151100.0
2009-03-05 14:35:00,4.05,4.06,4.04,4.04,115700.0,3.5236,3.5323,3.5149,3.5149,115700.0
2009-03-05 14:40:00,4.04,4.08,4.03,4.06,249900.0,3.5149,3.5497,3.5062,3.5323,249900.0
2009-03-05 14:45:00,4.05,4.06,4.05,4.05,91500.0,3.5236,3.5323,3.5236,3.5236,91500.0
2009-03-05 14:50:00,4.05,4.06,4.04,4.06,105600.0,3.5236,3.5323,3.5149,3.5323,105600.0
2009-03-05 14:55:00,4.05,4.06,4.02,4.03,190200.0,3.5236,3.5323,3.4975,3.5062,190200.0
2009-03-05 15:00:00,4.03,4.03,4.02,4.02,76300.0,3.5062,3.5062,3.4975,3.4975,76300.0
2009-03-05 15:05:00,4.03,4.03,4.0,4.01,426800.0,3.5062,3.5062,3.4801,3.4888,426800.0
2009-03-05 15:10:00,4.0,4.01,4.0,4.0,132500.0,3.4801,3.4888,3.4801,3.4801,132500.0
2009-03-05 15:15:00,4.0,4.02,3.99,4.0,186100.0,3.4801,3.4975,3.4714,3.4801,186100.0
2009-03-05 15:20:00,3.99,4.0,3.99,4.0,154600.0,3.4714,3.4801,3.4714,3.4801,154600.0
2009-03-05 15:25:00,4.0,4.0,3.99,4.0,156500.0,3.4801,3.4801,3.4714,3.4801,156500.0
2009-03-05 15:30:00,3.99,4.0,3.99,3.99,162500.0,3.4714,3.4801,3.4714,3.4714,162500.0
2009-03-05 15:35:00,4.0,4.0,3.95,3.96,355700.0,3.4801,3.4801,3.4366,3.4453,355700.0
2009-03-05 15:40:00,3.96,3.97,3.94,3.96,438200.0,3.4453,3.454,3.4279,3.4453,438200.0
2009-03-05 15:45:00,3.96,3.97,3.94,3.94,427100.0,3.4453,3.454,3.4279,3.4279,427100.0
2009-03-05 15:50:00,3.95,4.01,3.94,3.95,699400.0,3.4366,3.4888,3.4279,3.4366,699400.0
2009-03-05 15:55:00,3.94,3.96,3.93,3.93,436900.0,3.4279,3.4453,3.4192,3.4192,436900.0
2009-03-06 09:30:00,3.97,4.0,3.95,3.95,208600.0,3.454,3.4801,3.4366,3.4366,208600.0
2009-03-06 09:35:00,3.95,3.95,3.8,3.84,530400.0,3.4366,3.4366,3.3061,3.3409,530400.0
2009-03-06 09:40:00,3.84,3.91,3.8,3.89,469600.0,3.3409,3.4018,3.3061,3.3844,469600.0
2009-03-06 09:45:00,3.89,3.92,3.88,3.89,257000.0,3.3844,3.4105,3.3757,3.3844,257000.0
2009-03-06 09:50:00,3.89,3.9,3.88,3.89,204000.0,3.3844,3.3931,3.3757,3.3844,204000.0
2009-03-06 09:55:00,3.89,3.89,3.83,3.84,262800.0,3.3844,3.3844,3.3322,3.3409,262800.0
2009-03-06 10:00:00,3.83,3.84,3.78,3.78,540700.0,3.3322,3.3409,3.2887,3.2887,540700.0
2009-03-06 10:05:00,3.78,3.79,3.69,3.71,526300.0,3.2887,3.2974,3.2104,3.2278,526300.0
2009-03-06 10:10:00,3.71,3.72,3.65,3.67,502300.0,3.2278,3.2365,3.1756,3.193,502300.0
2009-03-06 10:15:00,3.67,3.68,3.52,3.52,712300.0,3.193,3.2017,3.0625,3.0625,712300.0
2009-03-06 10:20:00,3.52,3.64,3.51,3.63,405700.0,3.0625,3.1669,3.0538,3.1582,405700.0
2009-03-06 10:25:00,3.63,3.72,3.62,3.72,163200.0,3.1582,3.2365,3.1495,3.2365,163200.0
2009-03-06 10:30:00,3.72,3.74,3.69,3.7,132100.0,3.2365,3.2539,3.2104,3.2191,132100.0
2009-03-06 10:35:00,3.71,3.74,3.67,3.7,338400.0,3.2278,3.2539,3.193,3.2191,338400.0
2009-03-06 10:40:00,3.7,3.71,3.64,3.69,255800.0,3.2191,3.2278,3.1669,3.2104,255800.0
2009-03-06 10:45:00,3.68,3.71,3.68,3.71,165600.0,3.2017,3.2278,3.2017,3.2278,165600.0
2009-03-06 10:50:00,3.71,3.74,3.7,3.7,180100.0,3.2278,3.2539,3.2191,3.2191,180100.0
2009-03-06 10:55:00,3.7,3.74,3.7,3.73,144700.0,3.2191,3.2539,3.2191,3.2452,144700.0
2009-03-06 11:00:00,3.73,3.74,3.63,3.64,823000.0,3.2452,3.2539,3.1582,3.1669,823000.0
2009-03-06 11:05:00,3.65,3.73,3.65,3.73,141600.0,3.1756,3.2452,3.1756,3.2452,141600.0
2009-03-06 11:10:00,3.73,3.75,3.7,3.73,233000.0,3.2452,3.2626,3.2191,3.2452,233000.0
2009-03-06 11:15:00,3.73,3.73,3.7,3.71,346900.0,3.2452,3.2452,3.2191,3.2278,346900.0
2009-03-06 11:20:00,3.71,3.73,3.69,3.69,410300.0,3.2278,3.2452,3.2104,3.2104,410300.0
2009-03-06 11:25:00,3.69,3.72,3.69,3.72,281700.0,3.2104,3.2365,3.2104,3.2365,281700.0
2009-03-06 11:30:00,3.72,3.75,3.71,3.75,134300.0,3.2365,3.2626,3.2278,3.2626,134300.0
2009-03-06 11:35:00,3.75,3.77,3.74,3.76,212200.0,3.2626,3.28,3.2539,3.2713,212200.0
2009-03-06 11:40:00,3.76,3.76,3.75,3.75,144800.0,3.2713,3.2713,3.2626,3.2626,144800.0
2009-03-06 11:45:00,3.75,3.76,3.74,3.75,183900.0,3.2626,3.2713,3.2539,3.2626,183900.0
2009-03-06 11:50:00,3.75,3.75,3.74,3.75,22100.0,3.2626,3.2626,3.2539,3.2626,22100.0
2009-03-06 11:55:00,3.75,3.75,3.74,3.74,53700.0,3.2626,3.2626,3.2539,3.2539,53700.0
2009-03-06 12:00:00,3.75,3.75,3.74,3.75,43500.0,3.2626,3.2626,3.2539,3.2626,43500.0
2009-03-06 12:05:00,3.75,3.77,3.74,3.77,232400.0,3.2626,3.28,3.2539,3.28,232400.0
2009-03-06 12:10:00,3.77,3.78,3.75,3.76,212300.0,3.28,3.2887,3.2626,3.2713,212300.0
2009-03-06 12:15:00,3.76,3.82,3.76,3.78,459200.0,3.2713,3.3235,3.2713,3.2887,459200.0
2009-03-06 12:20:00,3.79,3.8,3.77,3.79,165500.0,3.2974,3.3061,3.28,3.2974,165500.0
2009-03-06 12:25:00,3.8,3.81,3.79,3.8,192100.0,3.3061,3.3148,3.2974,3.3061,192100.0
2009-03-06 12:30:00,3.8,3.81,3.79,3.8,122900.0,3.3061,3.3148,3.2974,3.3061,122900.0
2009-03-06 12:35:00,3.8,3.83,3.79,3.83,210300.0,3.3061,3.3322,3.2974,3.3322,210300.0
2009-03-06 12:40:00,3.82,3.83,3.81,3.82,148200.0,3.3235,3.3322,3.3148,3.3235,148200.0
2009-03-06 12:45:00,3.83,3.83,3.76,3.8,246300.0,3.3322,3.3322,3.2713,3.3061,246300.0
2009-03-06 12:50:00,3.8,3.8,3.79,3.8,103000.0,3.3061,3.3061,3.2974,3.3061,103000.0
2009-03-06 12:55:00,3.8,3.8,3.79,3.79,118700.0,3.3061,3.3061,3.2974,3.2974,118700.0
2009-03-06 13:00:00,3.8,3.8,3.79,3.8,130300.0,3.3061,3.3061,3.2974,3.3061,130300.0
2009-03-06 13:05:00,3.8,3.85,3.79,3.85,182400.0,3.3061,3.3496,3.2974,3.3496,182400.0
2009-03-06 13:10:00,3.85,3.85,3.83,3.84,75900.0,3.3496,3.3496,3.3322,3.3409,75900.0
2009-03-06 13:15:00,3.83,3.84,3.81,3.81,96300.0,3.3322,3.3409,3.3148,3.3148,96300.0
2009-03-06 13:20:00,3.82,3.83,3.81,3.82,97000.0,3.3235,3.3322,3.3148,3.3235,97000.0
2009-03-06 13:25:00,3.83,3.83,3.82,3.82,16700.0,3.3322,3.3322,3.3235,3.3235,16700.0
2009-03-06 13:30:00,3.82,3.84,3.82,3.82,99600.0,3.3235,3.3409,3.3235,3.3235,99600.0
2009-03-06 13:35:00,3.83,3.86,3.82,3.85,164400.0,3.3322,3.3583,3.3235,3.3496,164400.0
2009-03-06 13:40:00,3.85,3.86,3.79,3.8,305300.0,3.3496,3.3583,3.2974,3.3061,305300.0
2009-03-06 13:45:00,3.8,3.85,3.79,3.85,113600.0,3.3061,3.3496,3.2974,3.3496,113600.0
2009-03-06 13:50:00,3.85,3.86,3.84,3.85,137400.0,3.3496,3.3583,3.3409,3.3496,137400.0
2009-03-06 13:55:00,3.85,3.86,3.84,3.85,107200.0,3.3496,3.3583,3.3409,3.3496,107200.0
2009-03-06 14:00:00,3.84,3.89,3.84,3.88,154600.0,3.3409,3.3844,3.3409,3.3757,154600.0
2009-03-06 14:05:00,3.88,3.91,3.87,3.91,93100.0,3.3757,3.4018,3.367,3.4018,93100.0
2009-03-06 14:10:00,3.91,3.95,3.91,3.94,219000.0,3.4018,3.4366,3.4018,3.4279,219000.0
2009-03-06 14:15:00,3.94,3.94,3.92,3.93,133600.0,3.4279,3.4279,3.4105,3.4192,133600.0
2009-03-06 14:20:00,3.93,3.95,3.92,3.94,172000.0,3.4192,3.4366,3.4105,3.4279,172000.0
2009-03-06 14:25:00,3.94,3.97,3.94,3.97,135700.0,3.4279,3.454,3.4279,3.454,135700.0
2009-03-06 14:30:00,3.98,3.98,3.91,3.93,219300.0,3.4627,3.4627,3.4018,3.4192,219300.0
2009-03-06 14:35:00,3.93,3.97,3.92,3.97,198300.0,3.4192,3.454,3.4105,3.454,198300.0
2009-03-06 14:40:00,3.96,3.97,3.93,3.93,152000.0,3.4453,3.454,3.4192,3.4192,152000.0
2009-03-06 14:45:00,3.94,3.96,3.92,3.94,270600.0,3.4279,3.4453,3.4105,3.4279,270600.0
2009-03-06 14:50:00,3.94,3.98,3.94,3.97,318200.0,3.4279,3.4627,3.4279,3.454,318200.0
2009-03-06 14:55:00,3.97,3.98,3.95,3.95,170300.0,3.454,3.4627,3.4366,3.4366,170300.0
2009-03-06 15:00:00,3.95,3.96,3.94,3.95,249100.0,3.4366,3.4453,3.4279,3.4366,249100.0
2009-03-06 15:05:00,3.95,3.96,3.95,3.95,110400.0,3.4366,3.4453,3.4366,3.4366,110400.0
2009-03-06 15:10:00,3.96,3.96,3.94,3.94,209500.0,3.4453,3.4453,3.4279,3.4279,209500.0
2009-03-06 15:15:00,3.94,3.99,3.94,3.98,222100.0,3.4279,3.4714,3.4279,3.4627,222100.0
2009-03-06 15:20:00,3.98,3.99,3.91,3.92,222900.0,3.4627,3.4714,3.4018,3.4105,222900.0
2009-03-06 15:25:00,3.91,3.93,3.91,3.91,264000.0,3.4018,3.4192,3.4018,3.4018,264000.0
2009-03-06 15:30:00,3.92,3.93,3.91,3.93,206800.0,3.4105,3.4192,3.4018,3.4192,206800.0
2009-03-06 15:35:00,3.93,4.0,3.93,3.99,286200.0,3.4192,3.4801,3.4192,3.4714,286200.0
2009-03-06 15:40:00,3.98,4.05,3.98,4.03,400500.0,3.4627,3.5236,3.4627,3.5062,400500.0
2009-03-06 15:45:00,4.03,4.06,4.01,4.05,355800.0,3.5062,3.5323,3.4888,3.5236,355800.0
2009-03-06 15:50:00,4.05,4.06,4.04,4.04,360800.0,3.5236,3.5323,3.5149,3.5149,360800.0
2009-03-06 15:55:00,4.05,4.06,3.79,4.06,777100.0,3.5236,3.5323,3.2974,3.5323,777100.0
2009-03-09 09:30:00,3.9,3.96,3.81,3.87,376600.0,3.3931,3.4453,3.3148,3.367,376600.0
2009-03-09 09:35:00,3.86,3.97,3.83,3.93,203000.0,3.3583,3.454,3.3322,3.4192,203000.0
2009-03-09 09:40:00,3.94,4.02,3.94,3.99,160600.0,3.4279,3.4975,3.4279,3.4714,160600.0
2009-03-09 09:45:00,3.99,4.2,3.98,4.17,280100.0,3.4714,3.6541,3.4627,3.628,280100.0
2009-03-09 09:50:00,4.18,4.24,4.18,4.21,226100.0,3.6367,3.6889,3.6367,3.6628,226100.0
2009-03-09 09:55:00,4.21,4.22,4.12,4.13,190200.0,3.6628,3.6715,3.5845,3.5932,190200.0
2009-03-09 10:00:00,4.12,4.28,4.1,4.28,186700.0,3.5845,3.7237,3.5671,3.7237,186700.0
2009-03-09 10:05:00,4.28,4.47,4.28,4.33,514800.0,3.7237,3.889,3.7237,3.7672,514800.0
2009-03-09 10:10:00,4.34,4.38,4.25,4.38,167400.0,3.7759,3.8107,3.6976,3.8107,167400.0
2009-03-09 10:15:00,4.37,4.4,4.33,4.35,89200.0,3.802,3.8281,3.7672,3.7846,89200.0
2009-03-09 10:20:00,4.34,4.37,4.3,4.31,88400.0,3.7759,3.802,3.7411,3.7498,88400.0
2009-03-09 10:25:00,4.31,4.31,4.25,4.29,115000.0,3.7498,3.7498,3.6976,3.7324,115000.0
2009-03-09 10:30:00,4.29,4.33,4.23,4.23,218700.0,3.7324,3.7672,3.6802,3.6802,218700.0
2009-03-09 10:35:00,4.22,4.24,4.17,4.2,193600.0,3.6715,3.6889,3.628,3.6541,193600.0
2009-03-09 10:40:00,4.2,4.31,4.2,4.31,115100.0,3.6541,3.7498,3.6541,3.7498,115100.0
2009-03-09 10:45:00,4.31,4.37,4.3,4.36,165400.0,3.7498,3.802,3.7411,3.7933,165400.0
2009-03-09 10:50:00,4.37,4.44,4.35,4.36,190800.0,3.802,3.8629,3.7846,3.7933,190800.0
2009-03-09 10:55:00,4.37,4.41,4.36,4.37,139900.0,3.802,3.8368,3.7933,3.802,139900.0
2009-03-09 11:00:00,4.37,4.4,4.35,4.38,183300.0,3.802,3.8281,3.7846,3.8107,183300.0
2009-03-09 11:05:00,4.38,4.41,4.38,4.4,168100.0,3.8107,3.8368,3.8107,3.8281,168100.0
2009-03-09 11:10:00,4.4,4.41,4.39,4.4,54400.0,3.8281,3.8368,3.8194,3.8281,54400.0
2009-03-09 11:15:00,4.39,4.4,4.33,4.37,206100.0,3.8194,3.8281,3.7672,3.802,206100.0
2009-03-09 11:20:00,4.37,4.39,4.31,4.33,146100.0,3.802,3.8194,3.7498,3.7672,146100.0
2009-03-09 11:25:00,4.33,4.34,4.3,4.3,101500.0,3.7672,3.7759,3.7411,3.7411,101500.0
2009-03-09 11:30:00,4.3,4.3,4.27,4.3,134800.0,3.7411,3.7411,3.715,3.7411,134800.0
2009-03-09 11:35:00,4.3,4.32,4.29,4.31,55800.0,3.7411,3.7585,3.7324,3.7498,55800.0
2009-03-09 11:40:00,4.31,4.32,4.25,4.3,41000.0,3.7498,3.7585,3.6976,3.7411,41000.0
2009-03-09 11:45:00,4.3,4.35,4.3,4.32,83700.0,3.7411,3.7846,3.7411,3.7585,83700.0
2009-03-09 11:50:00,4.32,4.33,4.3,4.31,29300.0,3.7585,3.7672,3.7411,3.7498,29300.0
2009-03-09 11:55:00,4.3,4.3,4.25,4.26,65800.0,3.7411,3.7411,3.6976,3.7063,65800.0
2009-03-09 12:00:00,4.25,4.29,4.22,4.29,89200.0,3.6976,3.7324,3.6715,3.7324,89200.0
2009-03-09 12:05:00,4.29,4.29,4.24,4.26,111100.0,3.7324,3.7324,3.6889,3.7063,111100.0
2009-03-09 12:10:00,4.26,4.34,4.26,4.33,106700.0,3.7063,3.7759,3.7063,3.7672,106700.0
2009-03-09 12:15:00,4.34,4.35,4.32,4.33,58600.0,3.7759,3.7846,3.7585,3.7672,58600.0
2009-03-09 12:20:00,4.34,4.36,4.32,4.35,40100.0,3.7759,3.7933,3.7585,3.7846,40100.0
2009-03-09 12:25:00,4.35,4.35,4.28,4.31,162300.0,3.7846,3.7846,3.7237,3.7498,162300.0
2009-03-09 12:30:00,4.3,4.34,4.3,4.32,38700.0,3.7411,3.7759,3.7411,3.7585,38700.0
2009-03-09 12:35:00,4.33,4.35,4.3,4.32,71000.0,3.7672,3.7846,3.7411,3.7585,71000.0
2009-03-09 12:40:00,4.31,4.31,4.29,4.29,18300.0,3.7498,3.7498,3.7324,3.7324,18300.0
2009-03-09 12:45:00,4.3,4.31,4.26,4.28,72500.0,3.7411,3.7498,3.7063,3.7237,72500.0
2009-03-09 12:50:00,4.29,4.31,4.28,4.31,34600.0,3.7324,3.7498,3.7237,3.7498,34600.0
2009-03-09 12:55:00,4.31,4.32,4.3,4.31,21400.0,3.7498,3.7585,3.7411,3.7498,21400.0
2009-03-09 13:00:00,4.32,4.32,4.25,4.26,79600.0,3.7585,3.7585,3.6976,3.7063,79600.0
2009-03-09 13:05:00,4.26,4.26,4.22,4.25,118300.0,3.7063,3.7063,3.6715,3.6976,118300.0
2009-03-09 13:10:00,4.26,4.26,4.21,4.26,76400.0,3.7063,3.7063,3.6628,3.7063,76400.0
2009-03-09 13:15:00,4.26,4.28,4.25,4.26,57600.0,3.7063,3.7237,3.6976,3.7063,57600.0
2009-03-09 13:20:00,4.26,4.27,4.19,4.2,81600.0,3.7063,3.715,3.6454,3.6541,81600.0
2009-03-09 13:25:00,4.2,4.28,4.2,4.27,87400.0,3.6541,3.7237,3.6541,3.715,87400.0
2009-03-09 13:30:00,4.28,4.29,4.24,4.29,54000.0,3.7237,3.7324,3.6889,3.7324,54000.0
2009-03-09 13:35:00,4.29,4.29,4.23,4.25,40600.0,3.7324,3.7324,3.6802,3.6976,40600.0
2009-03-09 13:40:00,4.25,4.3,4.25,4.28,51200.0,3.6976,3.7411,3.6976,3.7237,51200.0
2009-03-09 13:45:00,4.29,4.31,4.28,4.31,38800.0,3.7324,3.7498,3.7237,3.7498,38800.0
2009-03-09 13:50:00,4.31,4.35,4.31,4.32,35800.0,3.7498,3.7846,3.7498,3.7585,35800.0
2009-03-09 13:55:00,4.32,4.36,4.27,4.27,150400.0,3.7585,3.7933,3.715,3.715,150400.0
2009-03-09 14:00:00,4.28,4.34,4.26,4.34,111600.0,3.7237,3.7759,3.7063,3.7759,111600.0
2009-03-09 14:05:00,4.34,4.35,4.32,4.32,28500.0,3.7759,3.7846,3.7585,3.7585,28500.0
2009-03-09 14:10:00,4.33,4.35,4.3,4.3,65000.0,3.7672,3.7846,3.7411,3.7411,65000.0
2009-03-09 14:15:00,4.31,4.32,4.26,4.27,51000.0,3.7498,3.7585,3.7063,3.715,51000.0
2009-03-09 14:20:00,4.26,4.28,4.26,4.27,128700.0,3.7063,3.7237,3.7063,3.715,128700.0
2009-03-09 14:25:00,4.26,4.28,4.23,4.27,161100.0,3.7063,3.7237,3.6802,3.715,161100.0
2009-03-09 14:30:00,4.27,4.28,4.23,4.26,96200.0,3.715,3.7237,3.6802,3.7063,96200.0
2009-03-09 14:35:00,4.25,4.26,4.21,4.25,91800.0,3.6976,3.7063,3.6628,3.6976,91800.0
2009-03-09 14:40:00,4.26,4.28,4.22,4.24,145900.0,3.7063,3.7237,3.6715,3.6889,145900.0
2009-03-09 14:45:00,4.24,4.26,4.21,4.22,91200.0,3.6889,3.7063,3.6628,3.6715,91200.0
2009-03-09 14:50:00,4.22,4.24,4.2,4.21,86200.0,3.6715,3.6889,3.6541,3.6628,86200.0
2009-03-09 14:55:00,4.21,4.24,4.2,4.21,114700.0,3.6628,3.6889,3.6541,3.6628,114700.0
2009-03-09 15:00:00,4.2,4.3,4.2,4.26,321900.0,3.6541,3.7411,3.6541,3.7063,321900.0
2009-03-09 15:05:00,4.26,4.26,4.24,4.25,173700.0,3.7063,3.7063,3.6889,3.6976,173700.0
2009-03-09 15:10:00,4.25,4.25,4.18,4.23,237800.0,3.6976,3.6976,3.6367,3.6802,237800.0
2009-03-09 15:15:00,4.23,4.24,4.21,4.22,175300.0,3.6802,3.6889,3.6628,3.6715,175300.0
2009-03-09 15:20:00,4.22,4.22,4.21,4.21,137200.0,3.6715,3.6715,3.6628,3.6628,137200.0
2009-03-09 15:25:00,4.21,4.23,4.2,4.23,132400.0,3.6628,3.6802,3.6541,3.6802,132400.0
2009-03-09 15:30:00,4.23,4.23,4.21,4.23,199500.0,3.6802,3.6802,3.6628,3.6802,199500.0
2009-03-09 15:35:00,4.23,4.23,4.15,4.19,183000.0,3.6802,3.6802,3.6106,3.6454,183000.0
2009-03-09 15:40:00,4.19,4.21,4.18,4.21,184600.0,3.6454,3.6628,3.6367,3.6628,184600.0
2009-03-09 15:45:00,4.21,4.22,4.18,4.21,216900.0,3.6628,3.6715,3.6367,3.6628,216900.0
2009-03-09 15:50:00,4.21,4.21,4.13,4.13,350300.0,3.6628,3.6628,3.5932,3.5932,350300.0
2009-03-09 15:55:00,4.14,4.19,4.13,4.18,277400.0,3.6019,3.6454,3.5932,3.6367,277400.0
2009-03-10 09:30:00,4.4,4.45,4.21,4.31,444400.0,3.8281,3.8716,3.6628,3.7498,444400.0
2009-03-10 09:35:00,4.31,4.37,4.2,4.34,434800.0,3.7498,3.802,3.6541,3.7759,434800.0
2009-03-10 09:40:00,4.35,4.45,4.29,4.38,600300.0,3.7846,3.8716,3.7324,3.8107,600300.0
2009-03-10 09:45:00,4.39,4.44,4.34,4.41,341400.0,3.8194,3.8629,3.7759,3.8368,341400.0
2009-03-10 09:50:00,4.41,4.42,4.32,4.34,339900.0,3.8368,3.8455,3.7585,3.7759,339900.0
2009-03-10 09:55:00,4.33,4.4,4.31,4.36,268900.0,3.7672,3.8281,3.7498,3.7933,268900.0
2009-03-10 10:00:00,4.36,4.45,4.36,4.42,423200.0,3.7933,3.8716,3.7933,3.8455,423200.0
2009-03-10 10:05:00,4.41,4.45,4.37,4.43,663100.0,3.8368,3.8716,3.802,3.8542,663100.0
2009-03-10 10:10:00,4.44,4.46,4.4,4.45,504200.0,3.8629,3.8803,3.8281,3.8716,504200.0
2009-03-10 10:15:00,4.44,4.53,4.39,4.5,696700.0,3.8629,3.9412,3.8194,3.9151,696700.0
2009-03-10 10:20:00,4.5,4.56,4.49,4.49,512400.0,3.9151,3.9673,3.9064,3.9064,512400.0
2009-03-10 10:25:00,4.49,4.5,4.42,4.43,311400.0,3.9064,3.9151,3.8455,3.8542,311400.0
2009-03-10 10:30:00,4.43,4.43,4.37,4.37,248500.0,3.8542,3.8542,3.802,3.802,248500.0
2009-03-10 10:35:00,4.38,4.39,4.3,4.3,272400.0,3.8107,3.8194,3.7411,3.7411,272400.0
2009-03-10 10:40:00,4.3,4.3,4.25,4.28,278200.0,3.7411,3.7411,3.6976,3.7237,278200.0
2009-03-10 10:45:00,4.28,4.35,4.28,4.3,256100.0,3.7237,3.7846,3.7237,3.7411,256100.0
2009-03-10 10:50:00,4.3,4.3,4.28,4.3,81700.0,3.7411,3.7411,3.7237,3.7411,81700.0
2009-03-10 10:55:00,4.3,4.31,4.26,4.26,154200.0,3.7411,3.7498,3.7063,3.7063,154200.0
2009-03-10 11:00:00,4.26,4.28,4.2,4.24,410800.0,3.7063,3.7237,3.6541,3.6889,410800.0
2009-03-10 11:05:00,4.24,4.25,4.13,4.2,446100.0,3.6889,3.6976,3.5932,3.6541,446100.0
2009-03-10 11:10:00,4.2,4.36,4.2,4.35,439900.0,3.6541,3.7933,3.6541,3.7846,439900.0
2009-03-10 11:15:00,4.35,4.35,4.29,4.32,404200.0,3.7846,3.7846,3.7324,3.7585,404200.0
2009-03-10 11:20:00,4.33,4.36,4.32,4.35,216100.0,3.7672,3.7933,3.7585,3.7846,216100.0
2009-03-10 11:25:00,4.35,4.53,4.34,4.47,813600.0,3.7846,3.9412,3.7759,3.889,813600.0
2009-03-10 11:30:00,4.48,4.52,4.47,4.5,277700.0,3.8977,3.9325,3.889,3.9151,277700.0
2009-03-10 11:35:00,4.5,4.53,4.48,4.5,153800.0,3.9151,3.9412,3.8977,3.9151,153800.0
2009-03-10 11:40:00,4.5,4.52,4.47,4.51,242800.0,3.9151,3.9325,3.889,3.9238,242800.0
2009-03-10 11:45:00,4.5,4.52,4.47,4.49,158200.0,3.9151,3.9325,3.889,3.9064,158200.0
2009-03-10 11:50:00,4.5,4.52,4.48,4.49,138000.0,3.9151,3.9325,3.8977,3.9064,138000.0
2009-03-10 11:55:00,4.49,4.52,4.46,4.52,262300.0,3.9064,3.9325,3.8803,3.9325,262300.0
2009-03-10 12:00:00,4.52,4.55,4.49,4.53,421000.0,3.9325,3.9586,3.9064,3.9412,421000.0
2009-03-10 12:05:00,4.53,4.57,4.52,4.54,259900.0,3.9412,3.976,3.9325,3.9499,259900.0
2009-03-10 12:10:00,4.54,4.55,4.52,4.53,280700.0,3.9499,3.9586,3.9325,3.9412,280700.0
2009-03-10 12:15:00,4.54,4.63,4.53,4.63,623000.0,3.9499,4.0282,3.9412,4.0282,623000.0
2009-03-10 12:20:00,4.63,4.63,4.59,4.6,173000.0,4.0282,4.0282,3.9934,4.0021,173000.0
2009-03-10 12:25:00,4.61,4.69,4.6,4.65,327900.0,4.0108,4.0804,4.0021,4.0456,327900.0
2009-03-10 12:30:00,4.65,4.66,4.62,4.66,314100.0,4.0456,4.0543,4.0195,4.0543,314100.0
2009-03-10 12:35:00,4.66,4.71,4.65,4.71,157700.0,4.0543,4.0978,4.0456,4.0978,157700.0
2009-03-10 12:40:00,4.71,4.71,4.63,4.64,128100.0,4.0978,4.0978,4.0282,4.0369,128100.0
2009-03-10 12:45:00,4.64,4.66,4.63,4.63,322300.0,4.0369,4.0543,4.0282,4.0282,322300.0
2009-03-10 12:50:00,4.63,4.64,4.55,4.55,250600.0,4.0282,4.0369,3.9586,3.9586,250600.0
2009-03-10 12:55:00,4.57,4.62,4.57,4.61,194400.0,3.976,4.0195,3.976,4.0108,194400.0
2009-03-10 13:00:00,4.61,4.64,4.57,4.63,183100.0,4.0108,4.0369,3.976,4.0282,183100.0
2009-03-10 13:05:00,4.64,4.64,4.58,4.61,107400.0,4.0369,4.0369,3.9847,4.0108,107400.0
2009-03-10 13:10:00,4.61,4.61,4.53,4.57,186700.0,4.0108,4.0108,3.9412,3.976,186700.0
2009-03-10 13:15:00,4.57,4.58,4.54,4.55,120000.0,3.976,3.9847,3.9499,3.9586,120000.0
2009-03-10 13:20:00,4.55,4.58,4.54,4.55,130000.0,3.9586,3.9847,3.9499,3.9586,130000.0
2009-03-10 13:25:00,4.55,4.55,4.51,4.55,94600.0,3.9586,3.9586,3.9238,3.9586,94600.0
2009-03-10 13:30:00,4.52,4.59,4.52,4.59,102600.0,3.9325,3.9934,3.9325,3.9934,102600.0
2009-03-10 13:35:00,4.59,4.59,4.51,4.53,157400.0,3.9934,3.9934,3.9238,3.9412,157400.0
2009-03-10 13:40:00,4.53,4.57,4.52,4.57,112200.0,3.9412,3.976,3.9325,3.976,112200.0
2009-03-10 13:45:00,4.57,4.57,4.52,4.54,80400.0,3.976,3.976,3.9325,3.9499,80400.0
2009-03-10 13:50:00,4.55,4.57,4.53,4.54,185000.0,3.9586,3.976,3.9412,3.9499,185000.0
2009-03-10 13:55:00,4.55,4.55,4.48,4.5,259000.0,3.9586,3.9586,3.8977,3.9151,259000.0
2009-03-10 14:00:00,4.5,4.51,4.49,4.5,120700.0,3.9151,3.9238,3.9064,3.9151,120700.0
2009-03-10 14:05:00,4.5,4.51,4.49,4.5,190300.0,3.9151,3.9238,3.9064,3.9151,190300.0
2009-03-10 14:10:00,4.49,4.51,4.45,4.47,298200.0,3.9064,3.9238,3.8716,3.889,298200.0
2009-03-10 14:15:00,4.47,4.47,4.4,4.4,220600.0,3.889,3.889,3.8281,3.8281,220600.0
2009-03-10 14:20:00,4.41,4.42,4.37,4.42,242200.0,3.8368,3.8455,3.802,3.8455,242200.0
2009-03-10 14:25:00,4.42,4.47,4.4,4.42,161200.0,3.8455,3.889,3.8281,3.8455,161200.0
2009-03-10 14:30:00,4.48,4.5,4.45,4.47,168200.0,3.8977,3.9151,3.8716,3.889,168200.0
2009-03-10 14:35:00,4.47,4.5,4.46,4.47,98700.0,3.889,3.9151,3.8803,3.889,98700.0
2009-03-10 14:40:00,4.47,4.5,4.44,4.49,272800.0,3.889,3.9151,3.8629,3.9064,272800.0
2009-03-10 14:45:00,4.5,4.5,4.4,4.45,372500.0,3.9151,3.9151,3.8281,3.8716,372500.0
2009-03-10 14:50:00,4.45,4.49,4.44,4.49,295000.0,3.8716,3.9064,3.8629,3.9064,295000.0
2009-03-10 14:55:00,4.49,4.53,4.47,4.53,129200.0,3.9064,3.9412,3.889,3.9412,129200.0
2009-03-10 15:00:00,4.52,4.57,4.5,4.55,316900.0,3.9325,3.976,3.9151,3.9586,316900.0
2009-03-10 15:05:00,4.56,4.61,4.53,4.58,276700.0,3.9673,4.0108,3.9412,3.9847,276700.0
2009-03-10 15:10:00,4.58,4.62,4.56,4.62,135500.0,3.9847,4.0195,3.9673,4.0195,135500.0
2009-03-10 15:15:00,4.62,4.62,4.55,4.56,169900.0,4.0195,4.0195,3.9586,3.9673,169900.0
2009-03-10 15:20:00,4.56,4.68,4.54,4.67,260400.0,3.9673,4.0717,3.9499,4.063,260400.0
2009-03-10 15:25:00,4.67,4.71,4.65,4.71,261400.0,4.063,4.0978,4.0456,4.0978,261400.0
2009-03-10 15:30:00,4.7,4.71,4.66,4.68,319000.0,4.0891,4.0978,4.0543,4.0717,319000.0
2009-03-10 15:35:00,4.67,4.67,4.62,4.62,208600.0,4.063,4.063,4.0195,4.0195,208600.0
2009-03-10 15:40:00,4.62,4.67,4.6,4.62,267000.0,4.0195,4.063,4.0021,4.0195,267000.0
2009-03-10 15:45:00,4.62,4.67,4.59,4.64,402900.0,4.0195,4.063,3.9934,4.0369,402900.0
2009-03-10 15:50:00,4.64,4.7,4.63,4.69,355100.0,4.0369,4.0891,4.0282,4.0804,355100.0
2009-03-10 15:55:00,4.7,4.75,4.68,4.71,544000.0,4.0891,4.1326,4.0717,4.0978,544000.0
2009-03-11 09:30:00,4.76,4.88,4.76,4.77,231900.0,4.1413,4.2457,4.1413,4.15,231900.0
2009-03-11 09:35:00,4.78,4.88,4.71,4.87,223700.0,4.1587,4.2457,4.0978,4.237,223700.0
2009-03-11 09:40:00,4.88,4.95,4.86,4.95,170400.0,4.2457,4.3066,4.2283,4.3066,170400.0
2009-03-11 09:45:00,4.95,4.96,4.91,4.91,229800.0,4.3066,4.3153,4.2718,4.2718,229800.0
2009-03-11 09:50:00,4.91,5.0,4.91,5.0,224300.0,4.2718,4.3501,4.2718,4.3501,224300.0
2009-03-11 09:55:00,5.0,5.0,4.88,4.94,264300.0,4.3501,4.3501,4.2457,4.2979,264300.0
2009-03-11 10:00:00,4.94,5.04,4.94,5.01,434000.0,4.2979,4.3849,4.2979,4.3588,434000.0
2009-03-11 10:05:00,5.0,5.06,5.0,5.02,235600.0,4.3501,4.4023,4.3501,4.3675,235600.0
2009-03-11 10:10:00,5.03,5.1,4.99,5.09,566600.0,4.3762,4.4371,4.3414,4.4284,566600.0
2009-03-11 10:15:00,5.09,5.12,5.01,5.05,469100.0,4.4284,4.4545,4.3588,4.3936,469100.0
2009-03-11 10:20:00,5.05,5.06,5.03,5.05,300500.0,4.3936,4.4023,4.3762,4.3936,300500.0
2009-03-11 10:25:00,5.05,5.07,5.04,5.06,109300.0,4.3936,4.411,4.3849,4.4023,109300.0
2009-03-11 10:30:00,5.07,5.09,5.07,5.09,186500.0,4.411,4.4284,4.411,4.4284,186500.0
2009-03-11 10:35:00,5.08,5.12,5.01,5.07,386300.0,4.4197,4.4545,4.3588,4.411,386300.0
2009-03-11 10:40:00,5.08,5.08,4.96,4.98,219400.0,4.4197,4.4197,4.3153,4.3327,219400.0
2009-03-11 10:45:00,4.98,5.02,4.94,5.02,212400.0,4.3327,4.3675,4.2979,4.3675,212400.0
2009-03-11 10:50:00,5.02,5.04,4.97,5.04,146100.0,4.3675,4.3849,4.324,4.3849,146100.0
2009-03-11 10:55:00,5.04,5.07,5.02,5.05,114400.0,4.3849,4.411,4.3675,4.3936,114400.0
2009-03-11 11:00:00,5.05,5.06,5.03,5.05,102800.0,4.3936,4.4023,4.3762,4.3936,102800.0
2009-03-11 11:05:00,5.05,5.05,5.0,5.02,232500.0,4.3936,4.3936,4.3501,4.3675,232500.0
2009-03-11 11:10:00,5.02,5.02,4.97,4.97,143200.0,4.3675,4.3675,4.324,4.324,143200.0
2009-03-11 11:15:00,4.97,4.98,4.93,4.93,96600.0,4.324,4.3327,4.2892,4.2892,96600.0
2009-03-11 11:20:00,4.94,4.94,4.88,4.93,127400.0,4.2979,4.2979,4.2457,4.2892,127400.0
2009-03-11 11:25:00,4.94,5.02,4.93,4.98,198600.0,4.2979,4.3675,4.2892,4.3327,198600.0
2009-03-11 11:30:00,4.98,5.0,4.97,4.98,157300.0,4.3327,4.3501,4.324,4.3327,157300.0
2009-03-11 11:35:00,4.97,5.0,4.94,5.0,108400.0,4.324,4.3501,4.2979,4.3501,108400.0
2009-03-11 11:40:00,5.0,5.0,4.97,4.98,43000.0,4.3501,4.3501,4.324,4.3327,43000.0
2009-03-11 11:45:00,4.97,4.98,4.94,4.95,50700.0,4.324,4.3327,4.2979,4.3066,50700.0
2009-03-11 11:50:00,4.95,4.97,4.93,4.97,68600.0,4.3066,4.324,4.2892,4.324,68600.0
2009-03-11 11:55:00,4.97,4.98,4.96,4.97,186300.0,4.324,4.3327,4.3153,4.324,186300.0
2009-03-11 12:00:00,4.97,4.97,4.92,4.92,129600.0,4.324,4.324,4.2805,4.2805,129600.0
2009-03-11 12:05:00,4.92,4.93,4.9,4.91,57900.0,4.2805,4.2892,4.2631,4.2718,57900.0
2009-03-11 12:10:00,4.9,4.94,4.9,4.94,46000.0,4.2631,4.2979,4.2631,4.2979,46000.0
2009-03-11 12:15:00,4.94,4.98,4.93,4.96,68500.0,4.2979,4.3327,4.2892,4.3153,68500.0
2009-03-11 12:20:00,4.95,4.95,4.89,4.93,104400.0,4.3066,4.3066,4.2544,4.2892,104400.0
2009-03-11 12:25:00,4.93,4.93,4.84,4.86,253300.0,4.2892,4.2892,4.2109,4.2283,253300.0
2009-03-11 12:30:00,4.86,4.86,4.8,4.81,124200.0,4.2283,4.2283,4.1761,4.1848,124200.0
2009-03-11 12:35:00,4.81,4.86,4.8,4.82,183400.0,4.1848,4.2283,4.1761,4.1935,183400.0
2009-03-11 12:40:00,4.82,4.89,4.8,4.88,159800.0,4.1935,4.2544,4.1761,4.2457,159800.0
2009-03-11 12:45:00,4.88,4.88,4.81,4.85,143900.0,4.2457,4.2457,4.1848,4.2196,143900.0
2009-03-11 12:50:00,4.85,4.94,4.84,4.93,92100.0,4.2196,4.2979,4.2109,4.2892,92100.0
2009-03-11 12:55:00,4.93,4.96,4.86,4.86,133300.0,4.2892,4.3153,4.2283,4.2283,133300.0
2009-03-11 13:00:00,4.86,4.91,4.86,4.91,56400.0,4.2283,4.2718,4.2283,4.2718,56400.0
2009-03-11 13:05:00,4.92,4.92,4.87,4.88,38700.0,4.2805,4.2805,4.237,4.2457,38700.0
2009-03-11 13:10:00,4.88,4.93,4.87,4.92,279700.0,4.2457,4.2892,4.237,4.2805,279700.0
2009-03-11 13:15:00,4.91,4.96,4.91,4.94,68800.0,4.2718,4.3153,4.2718,4.2979,68800.0
2009-03-11 13:20:00,4.93,4.94,4.9,4.93,44000.0,4.2892,4.2979,4.2631,4.2892,44000.0
2009-03-11 13:25:00,4.93,4.93,4.9,4.9,21100.0,4.2892,4.2892,4.2631,4.2631,21100.0
2009-03-11 13:30:00,4.91,4.92,4.85,4.85,64900.0,4.2718,4.2805,4.2196,4.2196,64900.0
2009-03-11 13:35:00,4.85,4.95,4.85,4.93,58700.0,4.2196,4.3066,4.2196,4.2892,58700.0
2009-03-11 13:40:00,4.95,4.97,4.93,4.97,91700.0,4.3066,4.324,4.2892,4.324,91700.0
2009-03-11 13:45:00,4.98,4.98,4.93,4.93,42800.0,4.3327,4.3327,4.2892,4.2892,42800.0
2009-03-11 13:50:00,4.93,4.93,4.89,4.91,32300.0,4.2892,4.2892,4.2544,4.2718,32300.0
2009-03-11 13:55:00,4.9,4.95,4.9,4.93,40800.0,4.2631,4.3066,4.2631,4.2892,40800.0
2009-03-11 14:00:00,4.93,4.94,4.9,4.91,77400.0,4.2892,4.2979,4.2631,4.2718,77400.0
2009-03-11 14:05:00,4.92,4.93,4.87,4.88,71300.0,4.2805,4.2892,4.237,4.2457,71300.0
2009-03-11 14:10:00,4.88,4.89,4.83,4.83,86200.0,4.2457,4.2544,4.2022,4.2022,86200.0
2009-03-11 14:15:00,4.83,4.85,4.77,4.78,121300.0,4.2022,4.2196,4.15,4.1587,121300.0
2009-03-11 14:20:00,4.77,4.81,4.76,4.81,78600.0,4.15,4.1848,4.1413,4.1848,78600.0
2009-03-11 14:25:00,4.81,4.82,4.76,4.79,86400.0,4.1848,4.1935,4.1413,4.1674,86400.0
2009-03-11 14:30:00,4.79,4.81,4.78,4.81,37500.0,4.1674,4.1848,4.1587,4.1848,37500.0
2009-03-11 14:35:00,4.81,4.83,4.8,4.81,78700.0,4.1848,4.2022,4.1761,4.1848,78700.0
2009-03-11 14:40:00,4.81,4.83,4.8,4.83,86200.0,4.1848,4.2022,4.1761,4.2022,86200.0
2009-03-11 14:45:00,4.83,4.85,4.82,4.85,62400.0,4.2022,4.2196,4.1935,4.2196,62400.0
2009-03-11 14:50:00,4.86,4.87,4.83,4.84,60300.0,4.2283,4.237,4.2022,4.2109,60300.0
2009-03-11 14:55:00,4.85,4.86,4.81,4.81,116300.0,4.2196,4.2283,4.1848,4.1848,116300.0
2009-03-11 15:00:00,4.82,4.85,4.8,4.85,123000.0,4.1935,4.2196,4.1761,4.2196,123000.0
2009-03-11 15:05:00,4.85,4.85,4.8,4.84,127000.0,4.2196,4.2196,4.1761,4.2109,127000.0
2009-03-11 15:10:00,4.84,4.87,4.83,4.87,70900.0,4.2109,4.237,4.2022,4.237,70900.0
2009-03-11 15:15:00,4.87,4.88,4.87,4.88,60100.0,4.237,4.2457,4.237,4.2457,60100.0
2009-03-11 15:20:00,4.88,4.91,4.87,4.91,149000.0,4.2457,4.2718,4.237,4.2718,149000.0
2009-03-11 15:25:00,4.91,4.95,4.89,4.91,156500.0,4.2718,4.3066,4.2544,4.2718,156500.0
2009-03-11 15:30:00,4.91,4.93,4.89,4.93,135800.0,4.2718,4.2892,4.2544,4.2892,135800.0
2009-03-11 15:35:00,4.94,4.94,4.88,4.94,194700.0,4.2979,4.2979,4.2457,4.2979,194700.0
2009-03-11 15:40:00,4.94,4.98,4.93,4.97,187300.0,4.2979,4.3327,4.2892,4.324,187300.0
2009-03-11 15:45:00,4.97,5.03,4.96,5.0,447300.0,4.324,4.3762,4.3153,4.3501,447300.0
2009-03-11 15:50:00,5.0,5.01,4.96,4.97,442200.0,4.3501,4.3588,4.3153,4.324,442200.0
2009-03-11 15:55:00,4.97,4.97,4.8,4.81,780300.0,4.324,4.324,4.1761,4.1848,780300.0
2009-03-12 09:30:00,4.81,4.85,4.66,4.77,130300.0,4.1848,4.2196,4.0543,4.15,130300.0
2009-03-12 09:35:00,4.77,4.79,4.63,4.65,165800.0,4.15,4.1674,4.0282,4.0456,165800.0
2009-03-12 09:40:00,4.63,4.63,4.52,4.59,144000.0,4.0282,4.0282,3.9325,3.9934,144000.0
2009-03-12 09:45:00,4.59,4.75,4.55,4.7,110000.0,3.9934,4.1326,3.9586,4.0891,110000.0
2009-03-12 09:50:00,4.64,4.7,4.6,4.62,82400.0,4.0369,4.0891,4.0021,4.0195,82400.0
2009-03-12 09:55:00,4.6,4.68,4.6,4.65,35000.0,4.0021,4.0717,4.0021,4.0456,35000.0
2009-03-12 10:00:00,4.66,4.82,4.65,4.81,80200.0,4.0543,4.1935,4.0456,4.1848,80200.0
2009-03-12 10:05:00,4.82,4.82,4.76,4.79,89600.0,4.1935,4.1935,4.1413,4.1674,89600.0
2009-03-12 10:10:00,4.79,4.8,4.76,4.78,69700.0,4.1674,4.1761,4.1413,4.1587,69700.0
2009-03-12 10:15:00,4.78,4.8,4.76,4.78,46700.0,4.1587,4.1761,4.1413,4.1587,46700.0
2009-03-12 10:20:00,4.79,4.86,4.79,4.83,116600.0,4.1674,4.2283,4.1674,4.2022,116600.0
2009-03-12 10:25:00,4.83,4.87,4.83,4.84,39100.0,4.2022,4.237,4.2022,4.2109,39100.0
2009-03-12 10:30:00,4.85,4.86,4.74,4.75,94200.0,4.2196,4.2283,4.1239,4.1326,94200.0
2009-03-12 10:35:00,4.75,4.75,4.72,4.75,65200.0,4.1326,4.1326,4.1065,4.1326,65200.0
2009-03-12 10:40:00,4.74,4.8,4.7,4.79,98200.0,4.1239,4.1761,4.0891,4.1674,98200.0
2009-03-12 10:45:00,4.79,4.91,4.77,4.9,140500.0,4.1674,4.2718,4.15,4.2631,140500.0
2009-03-12 10:50:00,4.9,4.95,4.9,4.92,115500.0,4.2631,4.3066,4.2631,4.2805,115500.0
2009-03-12 10:55:00,4.91,4.95,4.91,4.93,87900.0,4.2718,4.3066,4.2718,4.2892,87900.0
2009-03-12 11:00:00,4.93,4.94,4.91,4.91,52400.0,4.2892,4.2979,4.2718,4.2718,52400.0
2009-03-12 11:05:00,4.92,4.92,4.87,4.88,116600.0,4.2805,4.2805,4.237,4.2457,116600.0
2009-03-12 11:10:00,4.88,4.91,4.88,4.9,27700.0,4.2457,4.2718,4.2457,4.2631,27700.0
2009-03-12 11:15:00,4.9,4.91,4.89,4.91,32700.0,4.2631,4.2718,4.2544,4.2718,32700.0
2009-03-12 11:20:00,4.91,4.92,4.83,4.83,108800.0,4.2718,4.2805,4.2022,4.2022,108800.0
2009-03-12 11:25:00,4.83,4.86,4.81,4.82,39500.0,4.2022,4.2283,4.1848,4.1935,39500.0
2009-03-12 11:30:00,4.81,4.83,4.8,4.81,34300.0,4.1848,4.2022,4.1761,4.1848,34300.0
2009-03-12 11:35:00,4.81,4.84,4.81,4.84,40900.0,4.1848,4.2109,4.1848,4.2109,40900.0
2009-03-12 11:40:00,4.84,4.87,4.82,4.87,70300.0,4.2109,4.237,4.1935,4.237,70300.0
2009-03-12 11:45:00,4.87,4.88,4.84,4.85,70500.0,4.237,4.2457,4.2109,4.2196,70500.0
2009-03-12 11:50:00,4.86,4.91,4.86,4.86,100900.0,4.2283,4.2718,4.2283,4.2283,100900.0
2009-03-12 11:55:00,4.87,4.87,4.83,4.84,62800.0,4.237,4.237,4.2022,4.2109,62800.0
2009-03-12 12:00:00,4.84,4.85,4.84,4.85,44300.0,4.2109,4.2196,4.2109,4.2196,44300.0
2009-03-12 12:05:00,4.85,4.89,4.84,4.88,43000.0,4.2196,4.2544,4.2109,4.2457,43000.0
2009-03-12 12:10:00,4.88,4.88,4.86,4.87,28800.0,4.2457,4.2457,4.2283,4.237,28800.0
2009-03-12 12:15:00,4.88,4.88,4.85,4.85,116400.0,4.2457,4.2457,4.2196,4.2196,116400.0
2009-03-12 12:20:00,4.86,4.94,4.86,4.91,83400.0,4.2283,4.2979,4.2283,4.2718,83400.0
2009-03-12 12:25:00,4.92,4.92,4.86,4.91,118200.0,4.2805,4.2805,4.2283,4.2718,118200.0
2009-03-12 12:30:00,4.92,4.93,4.89,4.91,75600.0,4.2805,4.2892,4.2544,4.2718,75600.0
2009-03-12 12:35:00,4.91,4.94,4.91,4.94,54500.0,4.2718,4.2979,4.2718,4.2979,54500.0
2009-03-12 12:40:00,4.93,4.98,4.93,4.97,92300.0,4.2892,4.3327,4.2892,4.324,92300.0
2009-03-12 12:45:00,4.97,4.98,4.91,4.97,108700.0,4.324,4.3327,4.2718,4.324,108700.0
2009-03-12 12:50:00,4.97,5.01,4.96,4.99,96000.0,4.324,4.3588,4.3153,4.3414,96000.0
2009-03-12 12:55:00,4.99,5.05,4.98,5.05,125400.0,4.3414,4.3936,4.3327,4.3936,125400.0
2009-03-12 13:00:00,5.05,5.12,5.04,5.1,175500.0,4.3936,4.4545,4.3849,4.4371,175500.0
2009-03-12 13:05:00,5.09,5.13,5.08,5.12,75800.0,4.4284,4.4632,4.4197,4.4545,75800.0
2009-03-12 13:10:00,5.12,5.13,5.11,5.13,174500.0,4.4545,4.4632,4.4458,4.4632,174500.0
2009-03-12 13:15:00,5.13,5.13,5.1,5.11,261900.0,4.4632,4.4632,4.4371,4.4458,261900.0
2009-03-12 13:20:00,5.1,5.13,5.09,5.11,187300.0,4.4371,4.4632,4.4284,4.4458,187300.0
2009-03-12 13:25:00,5.1,5.11,5.02,5.06,145800.0,4.4371,4.4458,4.3675,4.4023,145800.0
2009-03-12 13:30:00,5.06,5.08,5.04,5.05,233200.0,4.4023,4.4197,4.3849,4.3936,233200.0
2009-03-12 13:35:00,5.05,5.06,5.04,5.06,117800.0,4.3936,4.4023,4.3849,4.4023,117800.0
2009-03-12 13:40:00,5.06,5.07,5.04,5.05,306500.0,4.4023,4.411,4.3849,4.3936,306500.0
2009-03-12 13:45:00,5.05,5.06,5.04,5.05,159000.0,4.3936,4.4023,4.3849,4.3936,159000.0
2009-03-12 13:50:00,5.05,5.06,5.04,5.05,116800.0,4.3936,4.4023,4.3849,4.3936,116800.0
2009-03-12 13:55:00,5.05,5.06,5.04,5.05,49800.0,4.3936,4.4023,4.3849,4.3936,49800.0
2009-03-12 14:00:00,5.04,5.06,5.03,5.03,142700.0,4.3849,4.4023,4.3762,4.3762,142700.0
2009-03-12 14:05:00,5.03,5.06,5.02,5.02,362700.0,4.3762,4.4023,4.3675,4.3675,362700.0
2009-03-12 14:10:00,5.02,5.06,5.01,5.05,114000.0,4.3675,4.4023,4.3588,4.3936,114000.0
2009-03-12 14:15:00,5.05,5.06,5.04,5.06,66300.0,4.3936,4.4023,4.3849,4.4023,66300.0
2009-03-12 14:20:00,5.06,5.07,5.05,5.07,95600.0,4.4023,4.411,4.3936,4.411,95600.0
2009-03-12 14:25:00,5.07,5.07,5.04,5.05,113600.0,4.411,4.411,4.3849,4.3936,113600.0
2009-03-12 14:30:00,5.05,5.06,5.04,5.05,78800.0,4.3936,4.4023,4.3849,4.3936,78800.0
2009-03-12 14:35:00,5.05,5.09,5.05,5.07,194200.0,4.3936,4.4284,4.3936,4.411,194200.0
2009-03-12 14:40:00,5.08,5.1,5.08,5.1,71000.0,4.4197,4.4371,4.4197,4.4371,71000.0
2009-03-12 14:45:00,5.09,5.14,5.09,5.14,142400.0,4.4284,4.4719,4.4284,4.4719,142400.0
2009-03-12 14:50:00,5.14,5.15,5.12,5.12,135800.0,4.4719,4.4806,4.4545,4.4545,135800.0
2009-03-12 14:55:00,5.12,5.15,5.12,5.14,167800.0,4.4545,4.4806,4.4545,4.4719,167800.0
2009-03-12 15:00:00,5.14,5.14,5.12,5.13,141900.0,4.4719,4.4719,4.4545,4.4632,141900.0
2009-03-12 15:05:00,5.13,5.17,5.12,5.16,265600.0,4.4632,4.498,4.4545,4.4893,265600.0
2009-03-12 15:10:00,5.16,5.21,5.15,5.2,347400.0,4.4893,4.5328,4.4806,4.5241,347400.0
2009-03-12 15:15:00,5.2,5.23,5.19,5.21,257700.0,4.5241,4.5502,4.5154,4.5328,257700.0
2009-03-12 15:20:00,5.21,5.24,5.2,5.23,314000.0,4.5328,4.5589,4.5241,4.5502,314000.0
2009-03-12 15:25:00,5.23,5.32,5.22,5.32,275400.0,4.5502,4.6285,4.5415,4.6285,275400.0
2009-03-12 15:30:00,5.32,5.36,5.31,5.35,323000.0,4.6285,4.6633,4.6198,4.6546,323000.0
2009-03-12 15:35:00,5.36,5.4,5.35,5.4,279800.0,4.6633,4.6981,4.6546,4.6981,279800.0
2009-03-12 15:40:00,5.38,5.45,5.37,5.44,402600.0,4.6807,4.7416,4.672,4.7329,402600.0
2009-03-12 15:45:00,5.44,5.5,5.42,5.43,528100.0,4.7329,4.7851,4.7155,4.7242,528100.0
2009-03-12 15:50:00,5.43,5.44,5.28,5.35,501000.0,4.7242,4.7329,4.5937,4.6546,501000.0
2009-03-12 15:55:00,5.36,5.37,5.3,5.33,436600.0,4.6633,4.672,4.6111,4.6372,436600.0
2009-03-13 09:30:00,5.44,5.6,5.43,5.54,270500.0,4.7329,4.8721,4.7242,4.8199,270500.0
2009-03-13 09:35:00,5.54,5.65,5.53,5.64,367100.0,4.8199,4.9156,4.8112,4.9069,367100.0
2009-03-13 09:40:00,5.67,5.79,5.63,5.68,401600.0,4.933,5.0374,4.8982,4.9417,401600.0
2009-03-13 09:45:00,5.67,5.68,5.57,5.59,260500.0,4.933,4.9417,4.846,4.8634,260500.0
2009-03-13 09:50:00,5.58,5.66,5.56,5.66,245200.0,4.8547,4.9243,4.8373,4.9243,245200.0
2009-03-13 09:55:00,5.65,5.82,5.65,5.82,364900.0,4.9156,5.0635,4.9156,5.0635,364900.0
2009-03-13 10:00:00,5.82,5.91,5.79,5.91,395300.0,5.0635,5.1418,5.0374,5.1418,395300.0
2009-03-13 10:05:00,5.91,6.1,5.9,6.05,572000.0,5.1418,5.3072,5.1331,5.2637,572000.0
2009-03-13 10:10:00,6.05,6.09,5.81,5.95,285800.0,5.2637,5.2985,5.0548,5.1767,285800.0
2009-03-13 10:15:00,5.96,6.08,5.93,5.94,550700.0,5.1854,5.2898,5.1592,5.168,550700.0
2009-03-13 10:20:00,5.94,5.97,5.9,5.91,469100.0,5.168,5.1941,5.1331,5.1418,469100.0
2009-03-13 10:25:00,5.9,5.99,5.88,5.96,501500.0,5.1331,5.2115,5.1157,5.1854,501500.0
2009-03-13 10:30:00,5.95,5.96,5.86,5.9,250400.0,5.1767,5.1854,5.0983,5.1331,250400.0
2009-03-13 10:35:00,5.91,5.91,5.78,5.87,339000.0,5.1418,5.1418,5.0287,5.107,339000.0
2009-03-13 10:40:00,5.87,5.96,5.87,5.9,210900.0,5.107,5.1854,5.107,5.1331,210900.0
2009-03-13 10:45:00,5.9,5.91,5.87,5.9,202000.0,5.1331,5.1418,5.107,5.1331,202000.0
2009-03-13 10:50:00,5.9,5.91,5.86,5.86,106700.0,5.1331,5.1418,5.0983,5.0983,106700.0
2009-03-13 10:55:00,5.87,5.92,5.84,5.9,160400.0,5.107,5.1505,5.0809,5.1331,160400.0
2009-03-13 11:00:00,5.9,6.0,5.88,5.97,401800.0,5.1331,5.2202,5.1157,5.1941,401800.0
2009-03-13 11:05:00,5.98,6.04,5.86,5.87,539200.0,5.2028,5.255,5.0983,5.107,539200.0
2009-03-13 11:10:00,5.87,5.92,5.83,5.87,119400.0,5.107,5.1505,5.0722,5.107,119400.0
2009-03-13 11:15:00,5.86,5.91,5.79,5.83,282200.0,5.0983,5.1418,5.0374,5.0722,282200.0
2009-03-13 11:20:00,5.83,5.84,5.8,5.83,143800.0,5.0722,5.0809,5.0461,5.0722,143800.0
2009-03-13 11:25:00,5.83,5.87,5.82,5.82,143800.0,5.0722,5.107,5.0635,5.0635,143800.0
2009-03-13 11:30:00,5.83,5.84,5.75,5.75,222400.0,5.0722,5.0809,5.0026,5.0026,222400.0
2009-03-13 11:35:00,5.75,5.79,5.73,5.78,237400.0,5.0026,5.0374,4.9852,5.0287,237400.0
2009-03-13 11:40:00,5.78,5.81,5.76,5.8,184700.0,5.0287,5.0548,5.0113,5.0461,184700.0
2009-03-13 11:45:00,5.81,5.83,5.75,5.79,173600.0,5.0548,5.0722,5.0026,5.0374,173600.0
2009-03-13 11:50:00,5.79,5.81,5.75,5.78,86000.0,5.0374,5.0548,5.0026,5.0287,86000.0
2009-03-13 11:55:00,5.77,5.83,5.77,5.8,105200.0,5.02,5.0722,5.02,5.0461,105200.0
2009-03-13 12:00:00,5.8,5.82,5.8,5.8,45400.0,5.0461,5.0635,5.0461,5.0461,45400.0
2009-03-13 12:05:00,5.8,5.8,5.78,5.8,109900.0,5.0461,5.0461,5.0287,5.0461,109900.0
2009-03-13 12:10:00,5.8,5.81,5.75,5.76,127200.0,5.0461,5.0548,5.0026,5.0113,127200.0
2009-03-13 12:15:00,5.75,5.77,5.75,5.77,31600.0,5.0026,5.02,5.0026,5.02,31600.0
2009-03-13 12:20:00,5.77,5.78,5.75,5.78,57400.0,5.02,5.0287,5.0026,5.0287,57400.0
2009-03-13 12:25:00,5.78,5.81,5.78,5.81,90800.0,5.0287,5.0548,5.0287,5.0548,90800.0
2009-03-13 12:30:00,5.81,5.82,5.79,5.8,82000.0,5.0548,5.0635,5.0374,5.0461,82000.0
2009-03-13 12:35:00,5.78,5.81,5.75,5.77,45500.0,5.0287,5.0548,5.0026,5.02,45500.0
2009-03-13 12:40:00,5.78,5.84,5.77,5.83,71100.0,5.0287,5.0809,5.02,5.0722,71100.0
2009-03-13 12:45:00,5.83,5.85,5.81,5.82,55600.0,5.0722,5.0896,5.0548,5.0635,55600.0
2009-03-13 12:50:00,5.82,5.83,5.81,5.82,37700.0,5.0635,5.0722,5.0548,5.0635,37700.0
2009-03-13 12:55:00,5.83,5.86,5.81,5.85,120200.0,5.0722,5.0983,5.0548,5.0896,120200.0
2009-03-13 13:00:00,5.85,5.85,5.8,5.82,59600.0,5.0896,5.0896,5.0461,5.0635,59600.0
2009-03-13 13:05:00,5.83,5.85,5.79,5.81,55300.0,5.0722,5.0896,5.0374,5.0548,55300.0
2009-03-13 13:10:00,5.8,5.85,5.79,5.85,85200.0,5.0461,5.0896,5.0374,5.0896,85200.0
2009-03-13 13:15:00,5.85,5.85,5.82,5.82,101500.0,5.0896,5.0896,5.0635,5.0635,101500.0
2009-03-13 13:20:00,5.83,5.83,5.81,5.82,24900.0,5.0722,5.0722,5.0548,5.0635,24900.0
2009-03-13 13:25:00,5.81,5.84,5.81,5.83,50600.0,5.0548,5.0809,5.0548,5.0722,50600.0
2009-03-13 13:30:00,5.82,5.85,5.82,5.84,59300.0,5.0635,5.0896,5.0635,5.0809,59300.0
2009-03-13 13:35:00,5.85,5.85,5.83,5.84,64400.0,5.0896,5.0896,5.0722,5.0809,64400.0
2009-03-13 13:40:00,5.84,5.85,5.81,5.85,124200.0,5.0809,5.0896,5.0548,5.0896,124200.0
2009-03-13 13:45:00,5.85,5.85,5.84,5.85,45300.0,5.0896,5.0896,5.0809,5.0896,45300.0
2009-03-13 13:50:00,5.85,5.85,5.83,5.83,49800.0,5.0896,5.0896,5.0722,5.0722,49800.0
2009-03-13 13:55:00,5.83,5.9,5.83,5.89,315100.0,5.0722,5.1331,5.0722,5.1244,315100.0
2009-03-13 14:00:00,5.89,5.9,5.88,5.89,129600.0,5.1244,5.1331,5.1157,5.1244,129600.0
2009-03-13 14:05:00,5.88,5.92,5.87,5.9,131900.0,5.1157,5.1505,5.107,5.1331,131900.0
2009-03-13 14:10:00,5.89,5.9,5.86,5.89,135400.0,5.1244,5.1331,5.0983,5.1244,135400.0
2009-03-13 14:15:00,5.9,5.92,5.84,5.84,222200.0,5.1331,5.1505,5.0809,5.0809,222200.0
2009-03-13 14:20:00,5.84,5.86,5.82,5.83,65200.0,5.0809,5.0983,5.0635,5.0722,65200.0
2009-03-13 14:25:00,5.83,5.85,5.83,5.84,48000.0,5.0722,5.0896,5.0722,5.0809,48000.0
2009-03-13 14:30:00,5.85,5.88,5.84,5.88,99500.0,5.0896,5.1157,5.0809,5.1157,99500.0
2009-03-13 14:35:00,5.88,5.88,5.85,5.86,87400.0,5.1157,5.1157,5.0896,5.0983,87400.0
2009-03-13 14:40:00,5.85,5.88,5.84,5.87,28900.0,5.0896,5.1157,5.0809,5.107,28900.0
2009-03-13 14:45:00,5.86,5.88,5.84,5.87,103900.0,5.0983,5.1157,5.0809,5.107,103900.0
2009-03-13 14:50:00,5.87,5.87,5.85,5.86,48200.0,5.107,5.107,5.0896,5.0983,48200.0
2009-03-13 14:55:00,5.85,5.86,5.79,5.81,94500.0,5.0896,5.0983,5.0374,5.0548,94500.0
2009-03-13 15:00:00,5.81,5.82,5.78,5.79,211500.0,5.0548,5.0635,5.0287,5.0374,211500.0
2009-03-13 15:05:00,5.79,5.8,5.78,5.8,94100.0,5.0374,5.0461,5.0287,5.0461,94100.0
2009-03-13 15:10:00,5.8,5.8,5.75,5.75,128400.0,5.0461,5.0461,5.0026,5.0026,128400.0
2009-03-13 15:15:00,5.76,5.8,5.74,5.79,149300.0,5.0113,5.0461,4.9939,5.0374,149300.0
2009-03-13 15:20:00,5.79,5.79,5.75,5.76,254800.0,5.0374,5.0374,5.0026,5.0113,254800.0
2009-03-13 15:25:00,5.77,5.8,5.76,5.79,131600.0,5.02,5.0461,5.0113,5.0374,131600.0
2009-03-13 15:30:00,5.79,5.79,5.76,5.78,134800.0,5.0374,5.0374,5.0113,5.0287,134800.0
2009-03-13 15:35:00,5.78,5.8,5.77,5.79,97800.0,5.0287,5.0461,5.02,5.0374,97800.0
2009-03-13 15:40:00,5.79,5.8,5.78,5.8,174300.0,5.0374,5.0461,5.0287,5.0461,174300.0
2009-03-13 15:45:00,5.79,5.85,5.79,5.81,291300.0,5.0374,5.0896,5.0374,5.0548,291300.0
2009-03-13 15:50:00,5.8,5.83,5.8,5.82,250700.0,5.0461,5.0722,5.0461,5.0635,250700.0
2009-03-13 15:55:00,5.83,5.84,5.76,5.77,430900.0,5.0722,5.0809,5.0113,5.02,430900.0
2009-03-16 09:30:00,6.06,6.14,6.05,6.12,243900.0,5.2724,5.342,5.2637,5.3246,243900.0
2009-03-16 09:35:00,6.13,6.18,6.11,6.16,178400.0,5.3333,5.3768,5.3159,5.3594,178400.0
2009-03-16 09:40:00,6.17,6.26,6.16,6.22,329000.0,5.3681,5.4464,5.3594,5.4116,329000.0
2009-03-16 09:45:00,6.23,6.23,6.1,6.12,206500.0,5.4203,5.4203,5.3072,5.3246,206500.0
2009-03-16 09:50:00,6.12,6.17,6.12,6.17,137000.0,5.3246,5.3681,5.3246,5.3681,137000.0
2009-03-16 09:55:00,6.17,6.25,6.11,6.14,148500.0,5.3681,5.4377,5.3159,5.342,148500.0
2009-03-16 10:00:00,6.13,6.2,6.12,6.16,112500.0,5.3333,5.3942,5.3246,5.3594,112500.0
2009-03-16 10:05:00,6.16,6.2,6.12,6.18,143200.0,5.3594,5.3942,5.3246,5.3768,143200.0
2009-03-16 10:10:00,6.17,6.19,6.11,6.11,112400.0,5.3681,5.3855,5.3159,5.3159,112400.0
2009-03-16 10:15:00,6.12,6.15,6.02,6.02,256800.0,5.3246,5.3507,5.2376,5.2376,256800.0
2009-03-16 10:20:00,6.02,6.13,5.99,6.13,232400.0,5.2376,5.3333,5.2115,5.3333,232400.0
2009-03-16 10:25:00,6.13,6.16,6.03,6.1,367500.0,5.3333,5.3594,5.2463,5.3072,367500.0
2009-03-16 10:30:00,6.1,6.18,6.1,6.16,228600.0,5.3072,5.3768,5.3072,5.3594,228600.0
2009-03-16 10:35:00,6.16,6.16,6.06,6.06,95500.0,5.3594,5.3594,5.2724,5.2724,95500.0
2009-03-16 10:40:00,6.06,6.07,5.97,5.99,220000.0,5.2724,5.2811,5.1941,5.2115,220000.0
2009-03-16 10:45:00,5.98,6.04,5.98,6.01,148100.0,5.2028,5.255,5.2028,5.2289,148100.0
2009-03-16 10:50:00,6.01,6.02,5.95,5.98,160400.0,5.2289,5.2376,5.1767,5.2028,160400.0
2009-03-16 10:55:00,5.97,5.99,5.86,5.93,255600.0,5.1941,5.2115,5.0983,5.1592,255600.0
2009-03-16 11:00:00,5.92,5.97,5.92,5.95,127700.0,5.1505,5.1941,5.1505,5.1767,127700.0
2009-03-16 11:05:00,5.95,5.98,5.94,5.97,71500.0,5.1767,5.2028,5.168,5.1941,71500.0
2009-03-16 11:10:00,5.98,5.98,5.96,5.97,43000.0,5.2028,5.2028,5.1854,5.1941,43000.0
2009-03-16 11:15:00,5.98,5.98,5.95,5.97,73900.0,5.2028,5.2028,5.1767,5.1941,73900.0
2009-03-16 11:20:00,5.97,5.98,5.95,5.96,83000.0,5.1941,5.2028,5.1767,5.1854,83000.0
2009-03-16 11:25:00,5.96,6.01,5.96,6.0,150900.0,5.1854,5.2289,5.1854,5.2202,150900.0
2009-03-16 11:30:00,5.99,6.04,5.99,6.02,53300.0,5.2115,5.255,5.2115,5.2376,53300.0
2009-03-16 11:35:00,6.03,6.07,6.02,6.03,94300.0,5.2463,5.2811,5.2376,5.2463,94300.0
2009-03-16 11:40:00,6.04,6.06,6.0,6.01,95000.0,5.255,5.2724,5.2202,5.2289,95000.0
2009-03-16 11:45:00,6.01,6.06,6.0,6.04,121700.0,5.2289,5.2724,5.2202,5.255,121700.0
2009-03-16 11:50:00,6.04,6.05,5.99,5.99,133500.0,5.255,5.2637,5.2115,5.2115,133500.0
2009-03-16 11:55:00,5.99,6.02,5.99,6.0,84600.0,5.2115,5.2376,5.2115,5.2202,84600.0
2009-03-16 12:00:00,6.0,6.0,5.97,5.98,51200.0,5.2202,5.2202,5.1941,5.2028,51200.0
2009-03-16 12:05:00,5.98,6.0,5.95,5.98,70200.0,5.2028,5.2202,5.1767,5.2028,70200.0
2009-03-16 12:10:00,5.99,6.0,5.99,6.0,34300.0,5.2115,5.2202,5.2115,5.2202,34300.0
2009-03-16 12:15:00,6.0,6.0,5.99,5.99,27500.0,5.2202,5.2202,5.2115,5.2115,27500.0
2009-03-16 12:20:00,6.0,6.0,5.97,6.0,40700.0,5.2202,5.2202,5.1941,5.2202,40700.0
2009-03-16 12:25:00,5.99,6.0,5.99,5.99,13200.0,5.2115,5.2202,5.2115,5.2115,13200.0
2009-03-16 12:30:00,6.0,6.03,5.99,6.02,136800.0,5.2202,5.2463,5.2115,5.2376,136800.0
2009-03-16 12:35:00,6.02,6.03,6.01,6.02,88900.0,5.2376,5.2463,5.2289,5.2376,88900.0
2009-03-16 12:40:00,6.02,6.04,6.01,6.01,95200.0,5.2376,5.255,5.2289,5.2289,95200.0
2009-03-16 12:45:00,6.01,6.03,6.01,6.01,37200.0,5.2289,5.2463,5.2289,5.2289,37200.0
2009-03-16 12:50:00,6.01,6.02,5.97,6.01,83900.0,5.2289,5.2376,5.1941,5.2289,83900.0
2009-03-16 12:55:00,6.01,6.01,5.98,6.01,61000.0,5.2289,5.2289,5.2028,5.2289,61000.0
2009-03-16 13:00:00,6.01,6.01,5.99,6.0,45600.0,5.2289,5.2289,5.2115,5.2202,45600.0
2009-03-16 13:05:00,5.99,6.0,5.95,5.95,62200.0,5.2115,5.2202,5.1767,5.1767,62200.0
2009-03-16 13:10:00,5.96,6.0,5.96,5.97,77100.0,5.1854,5.2202,5.1854,5.1941,77100.0
2009-03-16 13:15:00,5.98,6.0,5.97,6.0,37200.0,5.2028,5.2202,5.1941,5.2202,37200.0
2009-03-16 13:20:00,5.99,6.0,5.99,6.0,36200.0,5.2115,5.2202,5.2115,5.2202,36200.0
2009-03-16 13:25:00,6.0,6.0,5.96,6.0,27400.0,5.2202,5.2202,5.1854,5.2202,27400.0
2009-03-16 13:30:00,5.99,6.0,5.99,6.0,28000.0,5.2115,5.2202,5.2115,5.2202,28000.0
2009-03-16 13:35:00,5.99,6.0,5.99,6.0,115600.0,5.2115,5.2202,5.2115,5.2202,115600.0
2009-03-16 13:40:00,5.99,6.0,5.99,6.0,41500.0,5.2115,5.2202,5.2115,5.2202,41500.0
2009-03-16 13:45:00,6.0,6.0,5.99,6.0,56300.0,5.2202,5.2202,5.2115,5.2202,56300.0
2009-03-16 13:50:00,5.99,6.0,5.98,5.98,34600.0,5.2115,5.2202,5.2028,5.2028,34600.0
2009-03-16 13:55:00,5.98,6.0,5.97,5.97,92400.0,5.2028,5.2202,5.1941,5.1941,92400.0
2009-03-16 14:00:00,5.97,5.97,5.93,5.93,58400.0,5.1941,5.1941,5.1592,5.1592,58400.0
2009-03-16 14:05:00,5.93,5.94,5.81,5.81,187500.0,5.1592,5.168,5.0548,5.0548,187500.0
2009-03-16 14:10:00,5.82,5.92,5.81,5.91,189800.0,5.0635,5.1505,5.0548,5.1418,189800.0
2009-03-16 14:15:00,5.9,5.93,5.86,5.93,97500.0,5.1331,5.1592,5.0983,5.1592,97500.0
2009-03-16 14:20:00,5.92,5.93,5.87,5.88,96100.0,5.1505,5.1592,5.107,5.1157,96100.0
2009-03-16 14:25:00,5.88,5.89,5.79,5.79,354000.0,5.1157,5.1244,5.0374,5.0374,354000.0
2009-03-16 14:30:00,5.8,5.81,5.77,5.77,185300.0,5.0461,5.0548,5.02,5.02,185300.0
2009-03-16 14:35:00,5.77,5.8,5.76,5.78,139000.0,5.02,5.0461,5.0113,5.0287,139000.0
2009-03-16 14:40:00,5.78,5.79,5.76,5.78,95400.0,5.0287,5.0374,5.0113,5.0287,95400.0
2009-03-16 14:45:00,5.78,5.84,5.78,5.79,135900.0,5.0287,5.0809,5.0287,5.0374,135900.0
2009-03-16 14:50:00,5.79,5.8,5.76,5.78,239300.0,5.0374,5.0461,5.0113,5.0287,239300.0
2009-03-16 14:55:00,5.78,5.79,5.75,5.78,236600.0,5.0287,5.0374,5.0026,5.0287,236600.0
2009-03-16 15:00:00,5.78,5.79,5.73,5.76,494300.0,5.0287,5.0374,4.9852,5.0113,494300.0
2009-03-16 15:05:00,5.76,5.77,5.73,5.75,328900.0,5.0113,5.02,4.9852,5.0026,328900.0
2009-03-16 15:10:00,5.75,5.76,5.63,5.67,274700.0,5.0026,5.0113,4.8982,4.933,274700.0
2009-03-16 15:15:00,5.67,5.67,5.65,5.66,342200.0,4.933,4.933,4.9156,4.9243,342200.0
2009-03-16 15:20:00,5.66,5.66,5.55,5.57,913900.0,4.9243,4.9243,4.8286,4.846,913900.0
2009-03-16 15:25:00,5.57,5.6,5.52,5.59,265600.0,4.846,4.8721,4.8025,4.8634,265600.0
2009-03-16 15:30:00,5.6,5.62,5.58,5.62,304200.0,4.8721,4.8895,4.8547,4.8895,304200.0
2009-03-16 15:35:00,5.61,5.66,5.56,5.61,361200.0,4.8808,4.9243,4.8373,4.8808,361200.0
2009-03-16 15:40:00,5.6,5.61,5.55,5.55,363900.0,4.8721,4.8808,4.8286,4.8286,363900.0
2009-03-16 15:45:00,5.55,5.56,5.51,5.51,234700.0,4.8286,4.8373,4.7938,4.7938,234700.0
2009-03-16 15:50:00,5.52,5.52,5.47,5.5,386200.0,4.8025,4.8025,4.759,4.7851,386200.0
2009-03-16 15:55:00,5.51,5.62,5.49,5.58,727300.0,4.7938,4.8895,4.7764,4.8547,727300.0
2009-03-17 09:30:00,5.65,5.7,5.61,5.65,128200.0,4.9156,4.9591,4.8808,4.9156,128200.0
2009-03-17 09:35:00,5.65,5.69,5.56,5.62,326500.0,4.9156,4.9504,4.8373,4.8895,326500.0
2009-03-17 09:40:00,5.62,5.63,5.51,5.53,237500.0,4.8895,4.8982,4.7938,4.8112,237500.0
2009-03-17 09:45:00,5.53,5.58,5.52,5.54,139700.0,4.8112,4.8547,4.8025,4.8199,139700.0
2009-03-17 09:50:00,5.55,5.58,5.49,5.5,97300.0,4.8286,4.8547,4.7764,4.7851,97300.0
2009-03-17 09:55:00,5.5,5.58,5.5,5.51,54700.0,4.7851,4.8547,4.7851,4.7938,54700.0
2009-03-17 10:00:00,5.51,5.63,5.51,5.57,90500.0,4.7938,4.8982,4.7938,4.846,90500.0
2009-03-17 10:05:00,5.56,5.66,5.55,5.66,108300.0,4.8373,4.9243,4.8286,4.9243,108300.0
2009-03-17 10:10:00,5.67,5.7,5.63,5.64,141800.0,4.933,4.9591,4.8982,4.9069,141800.0
2009-03-17 10:15:00,5.65,5.7,5.63,5.64,70100.0,4.9156,4.9591,4.8982,4.9069,70100.0
2009-03-17 10:20:00,5.64,5.7,5.64,5.7,35100.0,4.9069,4.9591,4.9069,4.9591,35100.0
2009-03-17 10:25:00,5.7,5.73,5.63,5.66,51000.0,4.9591,4.9852,4.8982,4.9243,51000.0
2009-03-17 10:30:00,5.64,5.73,5.63,5.73,60400.0,4.9069,4.9852,4.8982,4.9852,60400.0
2009-03-17 10:35:00,5.73,5.82,5.72,5.8,106600.0,4.9852,5.0635,4.9765,5.0461,106600.0
2009-03-17 10:40:00,5.81,5.82,5.71,5.76,262000.0,5.0548,5.0635,4.9678,5.0113,262000.0
2009-03-17 10:45:00,5.77,5.84,5.73,5.84,115000.0,5.02,5.0809,4.9852,5.0809,115000.0
2009-03-17 10:50:00,5.84,5.85,5.75,5.82,127700.0,5.0809,5.0896,5.0026,5.0635,127700.0
2009-03-17 10:55:00,5.82,5.83,5.81,5.81,37900.0,5.0635,5.0722,5.0548,5.0548,37900.0
2009-03-17 11:00:00,5.81,5.82,5.75,5.75,29800.0,5.0548,5.0635,5.0026,5.0026,29800.0
2009-03-17 11:05:00,5.75,5.77,5.75,5.77,40300.0,5.0026,5.02,5.0026,5.02,40300.0
2009-03-17 11:10:00,5.78,5.8,5.76,5.78,63500.0,5.0287,5.0461,5.0113,5.0287,63500.0
2009-03-17 11:15:00,5.78,5.8,5.77,5.78,54400.0,5.0287,5.0461,5.02,5.0287,54400.0
2009-03-17 11:20:00,5.79,5.8,5.75,5.75,209300.0,5.0374,5.0461,5.0026,5.0026,209300.0
2009-03-17 11:25:00,5.75,5.76,5.7,5.71,63100.0,5.0026,5.0113,4.9591,4.9678,63100.0
2009-03-17 11:30:00,5.72,5.74,5.7,5.72,52200.0,4.9765,4.9939,4.9591,4.9765,52200.0
2009-03-17 11:35:00,5.72,5.72,5.68,5.69,39500.0,4.9765,4.9765,4.9417,4.9504,39500.0
2009-03-17 11:40:00,5.7,5.71,5.69,5.71,28100.0,4.9591,4.9678,4.9504,4.9678,28100.0
2009-03-17 11:45:00,5.71,5.74,5.71,5.72,36100.0,4.9678,4.9939,4.9678,4.9765,36100.0
2009-03-17 11:50:00,5.72,5.75,5.72,5.74,24400.0,4.9765,5.0026,4.9765,4.9939,24400.0
2009-03-17 11:55:00,5.75,5.76,5.73,5.76,52700.0,5.0026,5.0113,4.9852,5.0113,52700.0
2009-03-17 12:00:00,5.75,5.78,5.75,5.75,24300.0,5.0026,5.0287,5.0026,5.0026,24300.0
2009-03-17 12:05:00,5.76,5.77,5.75,5.76,33600.0,5.0113,5.02,5.0026,5.0113,33600.0
2009-03-17 12:10:00,5.76,5.77,5.73,5.74,25900.0,5.0113,5.02,4.9852,4.9939,25900.0
2009-03-17 12:15:00,5.74,5.75,5.74,5.75,36500.0,4.9939,5.0026,4.9939,5.0026,36500.0
2009-03-17 12:20:00,5.75,5.77,5.74,5.77,77800.0,5.0026,5.02,4.9939,5.02,77800.0
2009-03-17 12:25:00,5.77,5.82,5.75,5.78,118800.0,5.02,5.0635,5.0026,5.0287,118800.0
2009-03-17 12:30:00,5.78,5.78,5.74,5.76,309600.0,5.0287,5.0287,4.9939,5.0113,309600.0
2009-03-17 12:35:00,5.75,5.86,5.74,5.85,106000.0,5.0026,5.0983,4.9939,5.0896,106000.0
2009-03-17 12:40:00,5.86,5.89,5.81,5.86,73700.0,5.0983,5.1244,5.0548,5.0983,73700.0
2009-03-17 12:45:00,5.87,5.92,5.86,5.92,175900.0,5.107,5.1505,5.0983,5.1505,175900.0
2009-03-17 12:50:00,5.93,5.99,5.92,5.94,220900.0,5.1592,5.2115,5.1505,5.168,220900.0
2009-03-17 12:55:00,5.95,5.95,5.9,5.91,125400.0,5.1767,5.1767,5.1331,5.1418,125400.0
2009-03-17 13:00:00,5.92,5.95,5.9,5.9,95000.0,5.1505,5.1767,5.1331,5.1331,95000.0
2009-03-17 13:05:00,5.9,5.93,5.87,5.92,77600.0,5.1331,5.1592,5.107,5.1505,77600.0
2009-03-17 13:10:00,5.93,5.95,5.92,5.95,52600.0,5.1592,5.1767,5.1505,5.1767,52600.0
2009-03-17 13:15:00,5.95,5.97,5.94,5.95,45400.0,5.1767,5.1941,5.168,5.1767,45400.0
2009-03-17 13:20:00,5.95,5.98,5.92,5.98,66300.0,5.1767,5.2028,5.1505,5.2028,66300.0
2009-03-17 13:25:00,5.97,5.98,5.96,5.96,46200.0,5.1941,5.2028,5.1854,5.1854,46200.0
2009-03-17 13:30:00,5.96,5.98,5.95,5.97,81900.0,5.1854,5.2028,5.1767,5.1941,81900.0
2009-03-17 13:35:00,5.98,5.98,5.95,5.95,56300.0,5.2028,5.2028,5.1767,5.1767,56300.0
2009-03-17 13:40:00,5.96,5.98,5.92,5.92,108600.0,5.1854,5.2028,5.1505,5.1505,108600.0
2009-03-17 13:45:00,5.92,5.97,5.89,5.92,260900.0,5.1505,5.1941,5.1244,5.1505,260900.0
2009-03-17 13:50:00,5.93,5.95,5.92,5.94,41000.0,5.1592,5.1767,5.1505,5.168,41000.0
2009-03-17 13:55:00,5.94,5.95,5.89,5.91,58300.0,5.168,5.1767,5.1244,5.1418,58300.0
2009-03-17 14:00:00,5.91,5.92,5.87,5.91,72800.0,5.1418,5.1505,5.107,5.1418,72800.0
2009-03-17 14:05:00,5.91,5.94,5.9,5.91,86100.0,5.1418,5.168,5.1331,5.1418,86100.0
2009-03-17 14:10:00,5.9,5.93,5.9,5.92,31000.0,5.1331,5.1592,5.1331,5.1505,31000.0
2009-03-17 14:15:00,5.93,5.94,5.91,5.91,35000.0,5.1592,5.168,5.1418,5.1418,35000.0
2009-03-17 14:20:00,5.91,5.93,5.91,5.93,52000.0,5.1418,5.1592,5.1418,5.1592,52000.0
2009-03-17 14:25:00,5.94,5.94,5.89,5.91,52400.0,5.168,5.168,5.1244,5.1418,52400.0
2009-03-17 14:30:00,5.91,5.92,5.89,5.89,39800.0,5.1418,5.1505,5.1244,5.1244,39800.0
2009-03-17 14:35:00,5.89,5.94,5.89,5.94,59400.0,5.1244,5.168,5.1244,5.168,59400.0
2009-03-17 14:40:00,5.94,5.96,5.92,5.96,66300.0,5.168,5.1854,5.1505,5.1854,66300.0
2009-03-17 14:45:00,5.96,5.97,5.94,5.97,72700.0,5.1854,5.1941,5.168,5.1941,72700.0
2009-03-17 14:50:00,5.97,5.97,5.93,5.96,113100.0,5.1941,5.1941,5.1592,5.1854,113100.0
2009-03-17 14:55:00,5.95,5.96,5.93,5.94,150800.0,5.1767,5.1854,5.1592,5.168,150800.0
2009-03-17 15:00:00,5.94,5.97,5.93,5.96,119000.0,5.168,5.1941,5.1592,5.1854,119000.0
2009-03-17 15:05:00,5.96,6.0,5.95,6.0,104200.0,5.1854,5.2202,5.1767,5.2202,104200.0
2009-03-17 15:10:00,6.0,6.04,5.97,6.03,275800.0,5.2202,5.255,5.1941,5.2463,275800.0
2009-03-17 15:15:00,6.03,6.05,6.02,6.04,226700.0,5.2463,5.2637,5.2376,5.255,226700.0
2009-03-17 15:20:00,6.04,6.13,6.03,6.1,256500.0,5.255,5.3333,5.2463,5.3072,256500.0
2009-03-17 15:25:00,6.1,6.15,6.07,6.11,330700.0,5.3072,5.3507,5.2811,5.3159,330700.0
2009-03-17 15:30:00,6.12,6.13,6.01,6.08,324100.0,5.3246,5.3333,5.2289,5.2898,324100.0
2009-03-17 15:35:00,6.08,6.12,6.06,6.12,209700.0,5.2898,5.3246,5.2724,5.3246,209700.0
2009-03-17 15:40:00,6.12,6.15,6.11,6.15,189500.0,5.3246,5.3507,5.3159,5.3507,189500.0
2009-03-17 15:45:00,6.14,6.18,6.11,6.17,327900.0,5.342,5.3768,5.3159,5.3681,327900.0
2009-03-17 15:50:00,6.17,6.19,6.13,6.15,282600.0,5.3681,5.3855,5.3333,5.3507,282600.0
2009-03-17 15:55:00,6.16,6.16,6.14,6.15,412200.0,5.3594,5.3594,5.342,5.3507,412200.0
2009-03-18 09:30:00,6.15,6.15,5.87,5.88,256800.0,5.3507,5.3507,5.107,5.1157,256800.0
2009-03-18 09:35:00,5.89,5.92,5.62,5.76,593300.0,5.1244,5.1505,4.8895,5.0113,593300.0
2009-03-18 09:40:00,5.76,5.89,5.73,5.86,478500.0,5.0113,5.1244,4.9852,5.0983,478500.0
2009-03-18 09:45:00,5.85,5.9,5.77,5.77,202900.0,5.0896,5.1331,5.02,5.02,202900.0
2009-03-18 09:50:00,5.77,5.81,5.76,5.78,149400.0,5.02,5.0548,5.0113,5.0287,149400.0
2009-03-18 09:55:00,5.78,5.8,5.77,5.79,93800.0,5.0287,5.0461,5.02,5.0374,93800.0
2009-03-18 10:00:00,5.79,5.82,5.77,5.79,100800.0,5.0374,5.0635,5.02,5.0374,100800.0
2009-03-18 10:05:00,5.79,5.8,5.74,5.76,190100.0,5.0374,5.0461,4.9939,5.0113,190100.0
2009-03-18 10:10:00,5.75,5.8,5.75,5.78,135000.0,5.0026,5.0461,5.0026,5.0287,135000.0
2009-03-18 10:15:00,5.78,5.78,5.7,5.71,305500.0,5.0287,5.0287,4.9591,4.9678,305500.0
2009-03-18 10:20:00,5.71,5.75,5.67,5.74,191700.0,4.9678,5.0026,4.933,4.9939,191700.0
2009-03-18 10:25:00,5.74,5.81,5.73,5.77,130600.0,4.9939,5.0548,4.9852,5.02,130600.0
2009-03-18 10:30:00,5.77,5.84,5.77,5.78,206500.0,5.02,5.0809,5.02,5.0287,206500.0
2009-03-18 10:35:00,5.78,5.84,5.76,5.84,102500.0,5.0287,5.0809,5.0113,5.0809,102500.0
2009-03-18 10:40:00,5.84,5.9,5.82,5.9,49400.0,5.0809,5.1331,5.0635,5.1331,49400.0
2009-03-18 10:45:00,5.9,5.91,5.88,5.89,164300.0,5.1331,5.1418,5.1157,5.1244,164300.0
2009-03-18 10:50:00,5.89,5.93,5.88,5.92,96700.0,5.1244,5.1592,5.1157,5.1505,96700.0
2009-03-18 10:55:00,5.91,6.02,5.91,5.99,256500.0,5.1418,5.2376,5.1418,5.2115,256500.0
2009-03-18 11:00:00,5.99,6.01,5.98,6.01,137900.0,5.2115,5.2289,5.2028,5.2289,137900.0
2009-03-18 11:05:00,6.01,6.04,6.0,6.0,132800.0,5.2289,5.255,5.2202,5.2202,132800.0
2009-03-18 11:10:00,6.01,6.05,5.99,6.03,133200.0,5.2289,5.2637,5.2115,5.2463,133200.0
2009-03-18 11:15:00,6.03,6.03,5.94,5.97,145600.0,5.2463,5.2463,5.168,5.1941,145600.0
2009-03-18 11:20:00,5.97,6.06,5.97,6.0,145400.0,5.1941,5.2724,5.1941,5.2202,145400.0
2009-03-18 11:25:00,6.0,6.03,5.98,5.98,60700.0,5.2202,5.2463,5.2028,5.2028,60700.0
2009-03-18 11:30:00,5.99,6.01,5.97,6.0,85300.0,5.2115,5.2289,5.1941,5.2202,85300.0
2009-03-18 11:35:00,6.0,6.0,5.93,5.93,99500.0,5.2202,5.2202,5.1592,5.1592,99500.0
2009-03-18 11:40:00,5.92,5.96,5.9,5.95,137000.0,5.1505,5.1854,5.1331,5.1767,137000.0
2009-03-18 11:45:00,5.95,5.96,5.91,5.92,99600.0,5.1767,5.1854,5.1418,5.1505,99600.0
2009-03-18 11:50:00,5.92,5.99,5.92,5.99,57400.0,5.1505,5.2115,5.1505,5.2115,57400.0
2009-03-18 11:55:00,5.99,6.02,5.98,6.0,123100.0,5.2115,5.2376,5.2028,5.2202,123100.0
2009-03-18 12:00:00,6.01,6.1,6.01,6.1,247400.0,5.2289,5.3072,5.2289,5.3072,247400.0
2009-03-18 12:05:00,6.1,6.1,6.05,6.07,151500.0,5.3072,5.3072,5.2637,5.2811,151500.0
2009-03-18 12:10:00,6.07,6.15,6.06,6.14,132800.0,5.2811,5.3507,5.2724,5.342,132800.0
2009-03-18 12:15:00,6.13,6.15,6.12,6.13,85400.0,5.3333,5.3507,5.3246,5.3333,85400.0
2009-03-18 12:20:00,6.13,6.17,6.12,6.13,199500.0,5.3333,5.3681,5.3246,5.3333,199500.0
2009-03-18 12:25:00,6.13,6.14,6.08,6.09,58200.0,5.3333,5.342,5.2898,5.2985,58200.0
2009-03-18 12:30:00,6.1,6.12,6.06,6.08,86500.0,5.3072,5.3246,5.2724,5.2898,86500.0
2009-03-18 12:35:00,6.08,6.08,6.0,6.0,127000.0,5.2898,5.2898,5.2202,5.2202,127000.0
2009-03-18 12:40:00,6.0,6.05,6.0,6.04,79300.0,5.2202,5.2637,5.2202,5.255,79300.0
2009-03-18 12:45:00,6.04,6.07,6.03,6.03,59500.0,5.255,5.2811,5.2463,5.2463,59500.0
2009-03-18 12:50:00,6.03,6.04,6.01,6.04,47200.0,5.2463,5.255,5.2289,5.255,47200.0
2009-03-18 12:55:00,6.04,6.11,6.03,6.09,80700.0,5.255,5.3159,5.2463,5.2985,80700.0
2009-03-18 13:00:00,6.09,6.18,6.09,6.16,158700.0,5.2985,5.3768,5.2985,5.3594,158700.0
2009-03-18 13:05:00,6.17,6.23,6.15,6.23,110600.0,5.3681,5.4203,5.3507,5.4203,110600.0
2009-03-18 13:10:00,6.22,6.23,6.17,6.22,101200.0,5.4116,5.4203,5.3681,5.4116,101200.0
2009-03-18 13:15:00,6.22,6.22,6.14,6.15,86600.0,5.4116,5.4116,5.342,5.3507,86600.0
2009-03-18 13:20:00,6.15,6.18,6.14,6.17,185100.0,5.3507,5.3768,5.342,5.3681,185100.0
2009-03-18 13:25:00,6.17,6.18,6.14,6.15,80000.0,5.3681,5.3768,5.342,5.3507,80000.0
2009-03-18 13:30:00,6.15,6.15,6.14,6.15,112000.0,5.3507,5.3507,5.342,5.3507,112000.0
2009-03-18 13:35:00,6.15,6.18,6.14,6.18,56400.0,5.3507,5.3768,5.342,5.3768,56400.0
2009-03-18 13:40:00,6.18,6.19,6.15,6.19,92800.0,5.3768,5.3855,5.3507,5.3855,92800.0
2009-03-18 13:45:00,6.19,6.2,6.17,6.18,105200.0,5.3855,5.3942,5.3681,5.3768,105200.0
2009-03-18 13:50:00,6.17,6.22,6.17,6.22,81500.0,5.3681,5.4116,5.3681,5.4116,81500.0
2009-03-18 13:55:00,6.21,6.22,6.18,6.21,97000.0,5.4029,5.4116,5.3768,5.4029,97000.0
2009-03-18 14:00:00,6.22,6.22,6.2,6.2,69400.0,5.4116,5.4116,5.3942,5.3942,69400.0
2009-03-18 14:05:00,6.2,6.23,6.19,6.21,89800.0,5.3942,5.4203,5.3855,5.4029,89800.0
2009-03-18 14:10:00,6.21,6.24,6.2,6.23,58900.0,5.4029,5.429,5.3942,5.4203,58900.0
2009-03-18 14:15:00,6.23,6.28,6.22,6.25,202400.0,5.4203,5.4638,5.4116,5.4377,202400.0
2009-03-18 14:20:00,6.25,6.33,6.23,6.3,330800.0,5.4377,5.5073,5.4203,5.4812,330800.0
2009-03-18 14:25:00,6.29,6.32,6.22,6.26,423100.0,5.4725,5.4986,5.4116,5.4464,423100.0
2009-03-18 14:30:00,6.26,6.35,6.25,6.27,187400.0,5.4464,5.5247,5.4377,5.4551,187400.0
2009-03-18 14:35:00,6.27,6.34,6.27,6.3,134500.0,5.4551,5.516,5.4551,5.4812,134500.0
2009-03-18 14:40:00,6.31,6.34,6.27,6.3,194300.0,5.4899,5.516,5.4551,5.4812,194300.0
2009-03-18 14:45:00,6.3,6.31,6.24,6.3,154200.0,5.4812,5.4899,5.429,5.4812,154200.0
2009-03-18 14:50:00,6.3,6.32,6.28,6.29,162900.0,5.4812,5.4986,5.4638,5.4725,162900.0
2009-03-18 14:55:00,6.29,6.32,6.28,6.3,121000.0,5.4725,5.4986,5.4638,5.4812,121000.0
2009-03-18 15:00:00,6.3,6.32,6.25,6.25,144500.0,5.4812,5.4986,5.4377,5.4377,144500.0
2009-03-18 15:05:00,6.26,6.27,6.22,6.27,151300.0,5.4464,5.4551,5.4116,5.4551,151300.0
2009-03-18 15:10:00,6.28,6.28,6.22,6.25,116200.0,5.4638,5.4638,5.4116,5.4377,116200.0
2009-03-18 15:15:00,6.24,6.28,6.17,6.19,85400.0,5.429,5.4638,5.3681,5.3855,85400.0
2009-03-18 15:20:00,6.19,6.21,6.11,6.16,198700.0,5.3855,5.4029,5.3159,5.3594,198700.0
2009-03-18 15:25:00,6.17,6.2,6.14,6.17,105000.0,5.3681,5.3942,5.342,5.3681,105000.0
2009-03-18 15:30:00,6.17,6.18,6.1,6.13,215200.0,5.3681,5.3768,5.3072,5.3333,215200.0
2009-03-18 15:35:00,6.13,6.14,6.03,6.03,252500.0,5.3333,5.342,5.2463,5.2463,252500.0
2009-03-18 15:40:00,6.03,6.08,5.94,5.99,624100.0,5.2463,5.2898,5.168,5.2115,624100.0
2009-03-18 15:45:00,6.0,6.03,5.97,6.0,448600.0,5.2202,5.2463,5.1941,5.2202,448600.0
2009-03-18 15:50:00,6.0,6.07,5.99,6.07,571900.0,5.2202,5.2811,5.2115,5.2811,571900.0
2009-03-18 15:55:00,6.07,6.08,6.02,6.07,536400.0,5.2811,5.2898,5.2376,5.2811,536400.0
2009-03-19 09:30:00,6.01,6.07,5.82,5.83,495900.0,5.2289,5.2811,5.0635,5.0722,495900.0
2009-03-19 09:35:00,5.83,5.84,5.66,5.81,693600.0,5.0722,5.0809,4.9243,5.0548,693600.0
2009-03-19 09:40:00,5.81,5.84,5.79,5.83,331200.0,5.0548,5.0809,5.0374,5.0722,331200.0
2009-03-19 09:45:00,5.83,6.01,5.82,6.0,747300.0,5.0722,5.2289,5.0635,5.2202,747300.0
2009-03-19 09:50:00,5.99,6.0,5.85,5.87,436400.0,5.2115,5.2202,5.0896,5.107,436400.0
2009-03-19 09:55:00,5.87,5.88,5.77,5.79,176600.0,5.107,5.1157,5.02,5.0374,176600.0
2009-03-19 10:00:00,5.8,5.82,5.74,5.78,408000.0,5.0461,5.0635,4.9939,5.0287,408000.0
2009-03-19 10:05:00,5.78,5.78,5.71,5.72,225100.0,5.0287,5.0287,4.9678,4.9765,225100.0
2009-03-19 10:10:00,5.72,5.75,5.71,5.71,295400.0,4.9765,5.0026,4.9678,4.9678,295400.0
2009-03-19 10:15:00,5.72,5.83,5.7,5.81,304000.0,4.9765,5.0722,4.9591,5.0548,304000.0
2009-03-19 10:20:00,5.82,5.82,5.74,5.77,178000.0,5.0635,5.0635,4.9939,5.02,178000.0
2009-03-19 10:25:00,5.78,5.78,5.74,5.76,102000.0,5.0287,5.0287,4.9939,5.0113,102000.0
2009-03-19 10:30:00,5.77,5.79,5.73,5.76,266700.0,5.02,5.0374,4.9852,5.0113,266700.0
2009-03-19 10:35:00,5.76,5.77,5.7,5.72,223300.0,5.0113,5.02,4.9591,4.9765,223300.0
2009-03-19 10:40:00,5.72,5.76,5.71,5.75,98200.0,4.9765,5.0113,4.9678,5.0026,98200.0
2009-03-19 10:45:00,5.75,5.77,5.74,5.75,111500.0,5.0026,5.02,4.9939,5.0026,111500.0
2009-03-19 10:50:00,5.74,5.75,5.73,5.75,96800.0,4.9939,5.0026,4.9852,5.0026,96800.0
2009-03-19 10:55:00,5.75,5.79,5.74,5.78,135800.0,5.0026,5.0374,4.9939,5.0287,135800.0
2009-03-19 11:00:00,5.78,5.83,5.74,5.74,222900.0,5.0287,5.0722,4.9939,4.9939,222900.0
2009-03-19 11:05:00,5.74,5.75,5.7,5.7,141200.0,4.9939,5.0026,4.9591,4.9591,141200.0
2009-03-19 11:10:00,5.71,5.71,5.68,5.69,136200.0,4.9678,4.9678,4.9417,4.9504,136200.0
2009-03-19 11:15:00,5.69,5.7,5.69,5.7,151600.0,4.9504,4.9591,4.9504,4.9591,151600.0
2009-03-19 11:20:00,5.7,5.72,5.66,5.71,114600.0,4.9591,4.9765,4.9243,4.9678,114600.0
2009-03-19 11:25:00,5.71,5.72,5.65,5.65,93300.0,4.9678,4.9765,4.9156,4.9156,93300.0
2009-03-19 11:30:00,5.65,5.7,5.64,5.64,223100.0,4.9156,4.9591,4.9069,4.9069,223100.0
2009-03-19 11:35:00,5.63,5.64,5.61,5.63,81800.0,4.8982,4.9069,4.8808,4.8982,81800.0
2009-03-19 11:40:00,5.62,5.66,5.62,5.65,85200.0,4.8895,4.9243,4.8895,4.9156,85200.0
2009-03-19 11:45:00,5.66,5.66,5.55,5.56,228700.0,4.9243,4.9243,4.8286,4.8373,228700.0
2009-03-19 11:50:00,5.56,5.6,5.55,5.6,212100.0,4.8373,4.8721,4.8286,4.8721,212100.0
2009-03-19 11:55:00,5.6,5.71,5.59,5.68,68700.0,4.8721,4.9678,4.8634,4.9417,68700.0
2009-03-19 12:00:00,5.68,5.69,5.64,5.67,73600.0,4.9417,4.9504,4.9069,4.933,73600.0
2009-03-19 12:05:00,5.67,5.67,5.6,5.62,93100.0,4.933,4.933,4.8721,4.8895,93100.0
2009-03-19 12:10:00,5.61,5.68,5.6,5.66,87800.0,4.8808,4.9417,4.8721,4.9243,87800.0
2009-03-19 12:15:00,5.65,5.67,5.62,5.62,72900.0,4.9156,4.933,4.8895,4.8895,72900.0
2009-03-19 12:20:00,5.62,5.7,5.6,5.69,69500.0,4.8895,4.9591,4.8721,4.9504,69500.0
2009-03-19 12:25:00,5.69,5.7,5.68,5.7,76000.0,4.9504,4.9591,4.9417,4.9591,76000.0
2009-03-19 12:30:00,5.69,5.72,5.69,5.69,46600.0,4.9504,4.9765,4.9504,4.9504,46600.0
2009-03-19 12:35:00,5.69,5.7,5.61,5.63,164700.0,4.9504,4.9591,4.8808,4.8982,164700.0
2009-03-19 12:40:00,5.62,5.65,5.62,5.64,45100.0,4.8895,4.9156,4.8895,4.9069,45100.0
2009-03-19 12:45:00,5.64,5.71,5.64,5.71,102600.0,4.9069,4.9678,4.9069,4.9678,102600.0
2009-03-19 12:50:00,5.71,5.73,5.64,5.64,144900.0,4.9678,4.9852,4.9069,4.9069,144900.0
2009-03-19 12:55:00,5.65,5.68,5.6,5.62,146700.0,4.9156,4.9417,4.8721,4.8895,146700.0
2009-03-19 13:00:00,5.61,5.64,5.56,5.58,168800.0,4.8808,4.9069,4.8373,4.8547,168800.0
2009-03-19 13:05:00,5.57,5.61,5.56,5.57,134500.0,4.846,4.8808,4.8373,4.846,134500.0
2009-03-19 13:10:00,5.57,5.64,5.56,5.64,48100.0,4.846,4.9069,4.8373,4.9069,48100.0
2009-03-19 13:15:00,5.63,5.64,5.61,5.63,63400.0,4.8982,4.9069,4.8808,4.8982,63400.0
2009-03-19 13:20:00,5.62,5.66,5.61,5.62,101800.0,4.8895,4.9243,4.8808,4.8895,101800.0
2009-03-19 13:25:00,5.62,5.63,5.61,5.63,64600.0,4.8895,4.8982,4.8808,4.8982,64600.0
2009-03-19 13:30:00,5.63,5.65,5.61,5.62,98300.0,4.8982,4.9156,4.8808,4.8895,98300.0
2009-03-19 13:35:00,5.62,5.62,5.57,5.59,89600.0,4.8895,4.8895,4.846,4.8634,89600.0
2009-03-19 13:40:00,5.59,5.61,5.58,5.58,51900.0,4.8634,4.8808,4.8547,4.8547,51900.0
2009-03-19 13:45:00,5.59,5.64,5.59,5.64,59800.0,4.8634,4.9069,4.8634,4.9069,59800.0
2009-03-19 13:50:00,5.64,5.64,5.58,5.59,75700.0,4.9069,4.9069,4.8547,4.8634,75700.0
2009-03-19 13:55:00,5.58,5.61,5.56,5.61,112400.0,4.8547,4.8808,4.8373,4.8808,112400.0
2009-03-19 14:00:00,5.61,5.68,5.61,5.68,59400.0,4.8808,4.9417,4.8808,4.9417,59400.0
2009-03-19 14:05:00,5.67,5.67,5.59,5.62,95200.0,4.933,4.933,4.8634,4.8895,95200.0
2009-03-19 14:10:00,5.62,5.63,5.59,5.61,57400.0,4.8895,4.8982,4.8634,4.8808,57400.0
2009-03-19 14:15:00,5.61,5.62,5.56,5.57,135600.0,4.8808,4.8895,4.8373,4.846,135600.0
2009-03-19 14:20:00,5.57,5.57,5.53,5.53,161800.0,4.846,4.846,4.8112,4.8112,161800.0
2009-03-19 14:25:00,5.53,5.54,5.52,5.53,113300.0,4.8112,4.8199,4.8025,4.8112,113300.0
2009-03-19 14:30:00,5.52,5.54,5.49,5.54,207200.0,4.8025,4.8199,4.7764,4.8199,207200.0
2009-03-19 14:35:00,5.53,5.56,5.53,5.53,127200.0,4.8112,4.8373,4.8112,4.8112,127200.0
2009-03-19 14:40:00,5.54,5.56,5.49,5.5,83400.0,4.8199,4.8373,4.7764,4.7851,83400.0
2009-03-19 14:45:00,5.5,5.52,5.46,5.47,175200.0,4.7851,4.8025,4.7503,4.759,175200.0
2009-03-19 14:50:00,5.46,5.47,5.43,5.44,146900.0,4.7503,4.759,4.7242,4.7329,146900.0
2009-03-19 14:55:00,5.44,5.48,5.43,5.46,110700.0,4.7329,4.7677,4.7242,4.7503,110700.0
2009-03-19 15:00:00,5.45,5.5,5.45,5.46,177900.0,4.7416,4.7851,4.7416,4.7503,177900.0
2009-03-19 15:05:00,5.47,5.47,5.45,5.45,128700.0,4.759,4.759,4.7416,4.7416,128700.0
2009-03-19 15:10:00,5.45,5.46,5.44,5.45,90200.0,4.7416,4.7503,4.7329,4.7416,90200.0
2009-03-19 15:15:00,5.45,5.46,5.4,5.41,205400.0,4.7416,4.7503,4.6981,4.7068,205400.0
2009-03-19 15:20:00,5.4,5.41,5.38,5.39,232200.0,4.6981,4.7068,4.6807,4.6894,232200.0
2009-03-19 15:25:00,5.39,5.39,5.32,5.35,263700.0,4.6894,4.6894,4.6285,4.6546,263700.0
2009-03-19 15:30:00,5.35,5.37,5.3,5.35,357400.0,4.6546,4.672,4.6111,4.6546,357400.0
2009-03-19 15:35:00,5.34,5.37,5.31,5.33,299600.0,4.6459,4.672,4.6198,4.6372,299600.0
2009-03-19 15:40:00,5.32,5.33,5.29,5.33,164800.0,4.6285,4.6372,4.6024,4.6372,164800.0
2009-03-19 15:45:00,5.33,5.36,5.32,5.34,246000.0,4.6372,4.6633,4.6285,4.6459,246000.0
2009-03-19 15:50:00,5.34,5.35,5.32,5.35,256700.0,4.6459,4.6546,4.6285,4.6546,256700.0
2009-03-19 15:55:00,5.35,5.37,5.33,5.34,464000.0,4.6546,4.672,4.6372,4.6459,464000.0
2009-03-20 09:30:00,5.4,5.55,5.37,5.37,162700.0,4.6981,4.8286,4.672,4.672,162700.0
2009-03-20 09:35:00,5.37,5.37,5.1,5.13,283300.0,4.672,4.672,4.4371,4.4632,283300.0
2009-03-20 09:40:00,5.14,5.22,5.13,5.22,145300.0,4.4719,4.5415,4.4632,4.5415,145300.0
2009-03-20 09:45:00,5.22,5.24,5.14,5.21,143100.0,4.5415,4.5589,4.4719,4.5328,143100.0
2009-03-20 09:50:00,5.21,5.28,5.19,5.26,222300.0,4.5328,4.5937,4.5154,4.5763,222300.0
2009-03-20 09:55:00,5.26,5.27,5.12,5.19,380700.0,4.5763,4.585,4.4545,4.5154,380700.0
2009-03-20 10:00:00,5.2,5.24,5.19,5.23,76100.0,4.5241,4.5589,4.5154,4.5502,76100.0
2009-03-20 10:05:00,5.24,5.24,5.19,5.22,127500.0,4.5589,4.5589,4.5154,4.5415,127500.0
2009-03-20 10:10:00,5.21,5.25,5.2,5.22,148800.0,4.5328,4.5676,4.5241,4.5415,148800.0
2009-03-20 10:15:00,5.22,5.27,5.2,5.26,119200.0,4.5415,4.585,4.5241,4.5763,119200.0
2009-03-20 10:20:00,5.26,5.29,5.24,5.28,63500.0,4.5763,4.6024,4.5589,4.5937,63500.0
2009-03-20 10:25:00,5.29,5.31,5.23,5.29,358600.0,4.6024,4.6198,4.5502,4.6024,358600.0
2009-03-20 10:30:00,5.29,5.32,5.28,5.3,65900.0,4.6024,4.6285,4.5937,4.6111,65900.0
2009-03-20 10:35:00,5.3,5.31,5.27,5.27,83200.0,4.6111,4.6198,4.585,4.585,83200.0
2009-03-20 10:40:00,5.27,5.27,5.23,5.26,60100.0,4.585,4.585,4.5502,4.5763,60100.0
2009-03-20 10:45:00,5.26,5.27,5.24,5.26,61800.0,4.5763,4.585,4.5589,4.5763,61800.0
2009-03-20 10:50:00,5.26,5.26,5.24,5.26,137300.0,4.5763,4.5763,4.5589,4.5763,137300.0
2009-03-20 10:55:00,5.26,5.27,5.24,5.26,89800.0,4.5763,4.585,4.5589,4.5763,89800.0
2009-03-20 11:00:00,5.25,5.26,5.22,5.22,156400.0,4.5676,4.5763,4.5415,4.5415,156400.0
2009-03-20 11:05:00,5.22,5.22,5.16,5.17,144800.0,4.5415,4.5415,4.4893,4.498,144800.0
2009-03-20 11:10:00,5.17,5.18,5.15,5.18,122300.0,4.498,4.5067,4.4806,4.5067,122300.0
2009-03-20 11:15:00,5.17,5.18,5.14,5.17,93100.0,4.498,4.5067,4.4719,4.498,93100.0
2009-03-20 11:20:00,5.17,5.17,5.12,5.12,83800.0,4.498,4.498,4.4545,4.4545,83800.0
2009-03-20 11:25:00,5.12,5.13,5.1,5.1,104000.0,4.4545,4.4632,4.4371,4.4371,104000.0
2009-03-20 11:30:00,5.1,5.12,5.1,5.12,69800.0,4.4371,4.4545,4.4371,4.4545,69800.0
2009-03-20 11:35:00,5.12,5.12,5.1,5.12,48800.0,4.4545,4.4545,4.4371,4.4545,48800.0
2009-03-20 11:40:00,5.12,5.16,5.11,5.14,108300.0,4.4545,4.4893,4.4458,4.4719,108300.0
2009-03-20 11:45:00,5.13,5.14,5.13,5.14,68100.0,4.4632,4.4719,4.4632,4.4719,68100.0
2009-03-20 11:50:00,5.14,5.14,5.05,5.06,240500.0,4.4719,4.4719,4.3936,4.4023,240500.0
2009-03-20 11:55:00,5.06,5.06,5.02,5.03,129300.0,4.4023,4.4023,4.3675,4.3762,129300.0
2009-03-20 12:00:00,5.02,5.02,4.97,4.97,323600.0,4.3675,4.3675,4.324,4.324,323600.0
2009-03-20 12:05:00,4.96,5.04,4.96,5.01,222400.0,4.3153,4.3849,4.3153,4.3588,222400.0
2009-03-20 12:10:00,5.01,5.03,5.0,5.02,86500.0,4.3588,4.3762,4.3501,4.3675,86500.0
2009-03-20 12:15:00,5.01,5.02,5.0,5.0,179300.0,4.3588,4.3675,4.3501,4.3501,179300.0
2009-03-20 12:20:00,5.0,5.0,4.96,4.98,95900.0,4.3501,4.3501,4.3153,4.3327,95900.0
2009-03-20 12:25:00,4.98,4.99,4.95,4.96,74000.0,4.3327,4.3414,4.3066,4.3153,74000.0
2009-03-20 12:30:00,4.95,5.04,4.95,5.03,160500.0,4.3066,4.3849,4.3066,4.3762,160500.0
2009-03-20 12:35:00,5.03,5.03,4.99,5.01,123200.0,4.3762,4.3762,4.3414,4.3588,123200.0
2009-03-20 12:40:00,5.01,5.04,5.0,5.03,44900.0,4.3588,4.3849,4.3501,4.3762,44900.0
2009-03-20 12:45:00,5.04,5.04,5.01,5.03,75100.0,4.3849,4.3849,4.3588,4.3762,75100.0
2009-03-20 12:50:00,5.03,5.03,5.0,5.03,43100.0,4.3762,4.3762,4.3501,4.3762,43100.0
2009-03-20 12:55:00,5.02,5.03,5.0,5.02,60700.0,4.3675,4.3762,4.3501,4.3675,60700.0
2009-03-20 13:00:00,5.01,5.03,5.0,5.0,92000.0,4.3588,4.3762,4.3501,4.3501,92000.0
2009-03-20 13:05:00,5.0,5.01,4.98,4.99,104000.0,4.3501,4.3588,4.3327,4.3414,104000.0
2009-03-20 13:10:00,4.99,5.02,4.97,5.02,114600.0,4.3414,4.3675,4.324,4.3675,114600.0
2009-03-20 13:15:00,5.02,5.02,4.96,4.97,62700.0,4.3675,4.3675,4.3153,4.324,62700.0
2009-03-20 13:20:00,4.96,4.97,4.9,4.92,169900.0,4.3153,4.324,4.2631,4.2805,169900.0
2009-03-20 13:25:00,4.92,4.92,4.89,4.9,253900.0,4.2805,4.2805,4.2544,4.2631,253900.0
2009-03-20 13:30:00,4.9,4.91,4.88,4.89,143700.0,4.2631,4.2718,4.2457,4.2544,143700.0
2009-03-20 13:35:00,4.89,4.9,4.85,4.86,168700.0,4.2544,4.2631,4.2196,4.2283,168700.0
2009-03-20 13:40:00,4.85,4.89,4.85,4.88,58600.0,4.2196,4.2544,4.2196,4.2457,58600.0
2009-03-20 13:45:00,4.87,4.89,4.86,4.89,94000.0,4.237,4.2544,4.2283,4.2544,94000.0
2009-03-20 13:50:00,4.89,4.92,4.87,4.88,113200.0,4.2544,4.2805,4.237,4.2457,113200.0
2009-03-20 13:55:00,4.87,4.9,4.87,4.87,46500.0,4.237,4.2631,4.237,4.237,46500.0
2009-03-20 14:00:00,4.88,4.88,4.86,4.86,100600.0,4.2457,4.2457,4.2283,4.2283,100600.0
2009-03-20 14:05:00,4.87,4.87,4.86,4.87,53700.0,4.237,4.237,4.2283,4.237,53700.0
2009-03-20 14:10:00,4.87,4.91,4.86,4.91,127800.0,4.237,4.2718,4.2283,4.2718,127800.0
2009-03-20 14:15:00,4.91,4.93,4.9,4.92,94700.0,4.2718,4.2892,4.2631,4.2805,94700.0
2009-03-20 14:20:00,4.92,4.93,4.91,4.92,108100.0,4.2805,4.2892,4.2718,4.2805,108100.0
2009-03-20 14:25:00,4.92,4.96,4.91,4.96,77700.0,4.2805,4.3153,4.2718,4.3153,77700.0
2009-03-20 14:30:00,4.96,4.97,4.93,4.97,101700.0,4.3153,4.324,4.2892,4.324,101700.0
2009-03-20 14:35:00,4.97,4.98,4.96,4.98,89900.0,4.324,4.3327,4.3153,4.3327,89900.0
2009-03-20 14:40:00,4.98,4.98,4.97,4.98,237500.0,4.3327,4.3327,4.324,4.3327,237500.0
2009-03-20 14:45:00,4.97,5.01,4.97,5.01,138800.0,4.324,4.3588,4.324,4.3588,138800.0
2009-03-20 14:50:00,5.01,5.04,5.0,5.04,189500.0,4.3588,4.3849,4.3501,4.3849,189500.0
2009-03-20 14:55:00,5.04,5.09,5.03,5.09,264100.0,4.3849,4.4284,4.3762,4.4284,264100.0
2009-03-20 15:00:00,5.08,5.1,5.08,5.08,226900.0,4.4197,4.4371,4.4197,4.4197,226900.0
2009-03-20 15:05:00,5.09,5.12,5.08,5.12,117600.0,4.4284,4.4545,4.4197,4.4545,117600.0
2009-03-20 15:10:00,5.12,5.13,5.06,5.09,249500.0,4.4545,4.4632,4.4023,4.4284,249500.0
2009-03-20 15:15:00,5.09,5.09,5.01,5.01,102900.0,4.4284,4.4284,4.3588,4.3588,102900.0
2009-03-20 15:20:00,5.01,5.02,4.98,5.02,245100.0,4.3588,4.3675,4.3327,4.3675,245100.0
2009-03-20 15:25:00,5.01,5.02,5.0,5.0,153500.0,4.3588,4.3675,4.3501,4.3501,153500.0
2009-03-20 15:30:00,5.0,5.01,4.98,5.0,167400.0,4.3501,4.3588,4.3327,4.3501,167400.0
2009-03-20 15:35:00,5.0,5.0,4.98,5.0,161000.0,4.3501,4.3501,4.3327,4.3501,161000.0
2009-03-20 15:40:00,5.0,5.0,4.98,5.0,254000.0,4.3501,4.3501,4.3327,4.3501,254000.0
2009-03-20 15:45:00,5.0,5.0,4.98,4.98,160700.0,4.3501,4.3501,4.3327,4.3327,160700.0
2009-03-20 15:50:00,4.98,5.0,4.96,4.99,264800.0,4.3327,4.3501,4.3153,4.3414,264800.0
2009-03-20 15:55:00,5.0,5.02,4.99,5.01,586900.0,4.3501,4.3675,4.3414,4.3588,586900.0
2009-03-23 09:30:00,5.19,5.2,5.0,5.05,378100.0,4.5154,4.5241,4.3501,4.3936,378100.0
2009-03-23 09:35:00,5.05,5.05,4.9,4.96,370300.0,4.3936,4.3936,4.2631,4.3153,370300.0
2009-03-23 09:40:00,4.97,5.0,4.92,4.99,301900.0,4.324,4.3501,4.2805,4.3414,301900.0
2009-03-23 09:45:00,5.0,5.1,5.0,5.05,190600.0,4.3501,4.4371,4.3501,4.3936,190600.0
2009-03-23 09:50:00,5.05,5.06,4.98,5.01,131900.0,4.3936,4.4023,4.3327,4.3588,131900.0
2009-03-23 09:55:00,5.01,5.05,5.0,5.05,206000.0,4.3588,4.3936,4.3501,4.3936,206000.0
2009-03-23 10:00:00,5.05,5.25,5.05,5.16,459800.0,4.3936,4.5676,4.3936,4.4893,459800.0
2009-03-23 10:05:00,5.17,5.2,5.1,5.19,162700.0,4.498,4.5241,4.4371,4.5154,162700.0
2009-03-23 10:10:00,5.18,5.24,5.15,5.22,126200.0,4.5067,4.5589,4.4806,4.5415,126200.0
2009-03-23 10:15:00,5.22,5.32,5.21,5.32,231600.0,4.5415,4.6285,4.5328,4.6285,231600.0
2009-03-23 10:20:00,5.31,5.37,5.3,5.37,375500.0,4.6198,4.672,4.6111,4.672,375500.0
2009-03-23 10:25:00,5.36,5.37,5.32,5.35,228400.0,4.6633,4.672,4.6285,4.6546,228400.0
2009-03-23 10:30:00,5.35,5.4,5.34,5.39,103700.0,4.6546,4.6981,4.6459,4.6894,103700.0
2009-03-23 10:35:00,5.4,5.44,5.39,5.42,358900.0,4.6981,4.7329,4.6894,4.7155,358900.0
2009-03-23 10:40:00,5.42,5.42,5.36,5.4,213800.0,4.7155,4.7155,4.6633,4.6981,213800.0
2009-03-23 10:45:00,5.4,5.4,5.3,5.3,117000.0,4.6981,4.6981,4.6111,4.6111,117000.0
2009-03-23 10:50:00,5.3,5.36,5.29,5.34,120000.0,4.6111,4.6633,4.6024,4.6459,120000.0
2009-03-23 10:55:00,5.34,5.37,5.33,5.36,194500.0,4.6459,4.672,4.6372,4.6633,194500.0
2009-03-23 11:00:00,5.36,5.37,5.34,5.36,84900.0,4.6633,4.672,4.6459,4.6633,84900.0
2009-03-23 11:05:00,5.36,5.42,5.35,5.41,103600.0,4.6633,4.7155,4.6546,4.7068,103600.0
2009-03-23 11:10:00,5.4,5.4,5.35,5.39,97600.0,4.6981,4.6981,4.6546,4.6894,97600.0
2009-03-23 11:15:00,5.39,5.41,5.37,5.41,77900.0,4.6894,4.7068,4.672,4.7068,77900.0
2009-03-23 11:20:00,5.41,5.42,5.37,5.39,106600.0,4.7068,4.7155,4.672,4.6894,106600.0
2009-03-23 11:25:00,5.38,5.41,5.38,5.4,105000.0,4.6807,4.7068,4.6807,4.6981,105000.0
2009-03-23 11:30:00,5.4,5.43,5.37,5.4,249700.0,4.6981,4.7242,4.672,4.6981,249700.0
2009-03-23 11:35:00,5.41,5.41,5.36,5.38,113100.0,4.7068,4.7068,4.6633,4.6807,113100.0
2009-03-23 11:40:00,5.38,5.38,5.34,5.34,91500.0,4.6807,4.6807,4.6459,4.6459,91500.0
2009-03-23 11:45:00,5.34,5.36,5.34,5.35,141600.0,4.6459,4.6633,4.6459,4.6546,141600.0
2009-03-23 11:50:00,5.35,5.37,5.34,5.35,71100.0,4.6546,4.672,4.6459,4.6546,71100.0
2009-03-23 11:55:00,5.35,5.42,5.34,5.4,226800.0,4.6546,4.7155,4.6459,4.6981,226800.0
2009-03-23 12:00:00,5.4,5.42,5.37,5.37,138800.0,4.6981,4.7155,4.672,4.672,138800.0
2009-03-23 12:05:00,5.37,5.4,5.37,5.39,55300.0,4.672,4.6981,4.672,4.6894,55300.0
2009-03-23 12:10:00,5.39,5.42,5.39,5.41,124000.0,4.6894,4.7155,4.6894,4.7068,124000.0
2009-03-23 12:15:00,5.41,5.42,5.38,5.38,67000.0,4.7068,4.7155,4.6807,4.6807,67000.0
2009-03-23 12:20:00,5.39,5.4,5.37,5.39,50800.0,4.6894,4.6981,4.672,4.6894,50800.0
2009-03-23 12:25:00,5.38,5.4,5.34,5.4,133200.0,4.6807,4.6981,4.6459,4.6981,133200.0
2009-03-23 12:30:00,5.4,5.4,5.36,5.38,92800.0,4.6981,4.6981,4.6633,4.6807,92800.0
2009-03-23 12:35:00,5.38,5.38,5.37,5.38,22600.0,4.6807,4.6807,4.672,4.6807,22600.0
2009-03-23 12:40:00,5.38,5.38,5.34,5.35,60500.0,4.6807,4.6807,4.6459,4.6546,60500.0
2009-03-23 12:45:00,5.35,5.39,5.32,5.38,81200.0,4.6546,4.6894,4.6285,4.6807,81200.0
2009-03-23 12:50:00,5.39,5.4,5.38,5.39,21400.0,4.6894,4.6981,4.6807,4.6894,21400.0
2009-03-23 12:55:00,5.4,5.4,5.38,5.39,54800.0,4.6981,4.6981,4.6807,4.6894,54800.0
2009-03-23 13:00:00,5.39,5.4,5.33,5.34,81500.0,4.6894,4.6981,4.6372,4.6459,81500.0
2009-03-23 13:05:00,5.34,5.35,5.33,5.34,70500.0,4.6459,4.6546,4.6372,4.6459,70500.0
2009-03-23 13:10:00,5.34,5.38,5.33,5.37,85900.0,4.6459,4.6807,4.6372,4.672,85900.0
2009-03-23 13:15:00,5.37,5.38,5.33,5.34,64300.0,4.672,4.6807,4.6372,4.6459,64300.0
2009-03-23 13:20:00,5.34,5.35,5.29,5.3,81400.0,4.6459,4.6546,4.6024,4.6111,81400.0
2009-03-23 13:25:00,5.3,5.3,5.21,5.22,136800.0,4.6111,4.6111,4.5328,4.5415,136800.0
2009-03-23 13:30:00,5.22,5.27,5.21,5.27,144100.0,4.5415,4.585,4.5328,4.585,144100.0
2009-03-23 13:35:00,5.27,5.28,5.23,5.23,71700.0,4.585,4.5937,4.5502,4.5502,71700.0
2009-03-23 13:40:00,5.23,5.26,5.23,5.25,67000.0,4.5502,4.5763,4.5502,4.5676,67000.0
2009-03-23 13:45:00,5.25,5.26,5.22,5.24,77300.0,4.5676,4.5763,4.5415,4.5589,77300.0
2009-03-23 13:50:00,5.24,5.24,5.22,5.23,36300.0,4.5589,4.5589,4.5415,4.5502,36300.0
2009-03-23 13:55:00,5.22,5.25,5.22,5.23,104500.0,4.5415,4.5676,4.5415,4.5502,104500.0
2009-03-23 14:00:00,5.24,5.26,5.22,5.22,98700.0,4.5589,4.5763,4.5415,4.5415,98700.0
2009-03-23 14:05:00,5.22,5.26,5.19,5.25,268200.0,4.5415,4.5763,4.5154,4.5676,268200.0
2009-03-23 14:10:00,5.26,5.27,5.19,5.24,158500.0,4.5763,4.585,4.5154,4.5589,158500.0
2009-03-23 14:15:00,5.23,5.26,5.21,5.25,48900.0,4.5502,4.5763,4.5328,4.5676,48900.0
2009-03-23 14:20:00,5.25,5.26,5.24,5.26,68900.0,4.5676,4.5763,4.5589,4.5763,68900.0
2009-03-23 14:25:00,5.25,5.3,5.25,5.3,167500.0,4.5676,4.6111,4.5676,4.6111,167500.0
2009-03-23 14:30:00,5.3,5.33,5.29,5.33,191100.0,4.6111,4.6372,4.6024,4.6372,191100.0
2009-03-23 14:35:00,5.34,5.35,5.29,5.29,136200.0,4.6459,4.6546,4.6024,4.6024,136200.0
2009-03-23 14:40:00,5.29,5.3,5.23,5.27,155400.0,4.6024,4.6111,4.5502,4.585,155400.0
2009-03-23 14:45:00,5.27,5.28,5.25,5.26,112000.0,4.585,4.5937,4.5676,4.5763,112000.0
2009-03-23 14:50:00,5.25,5.31,5.25,5.29,173000.0,4.5676,4.6198,4.5676,4.6024,173000.0
2009-03-23 14:55:00,5.29,5.36,5.28,5.32,142300.0,4.6024,4.6633,4.5937,4.6285,142300.0
2009-03-23 15:00:00,5.32,5.33,5.27,5.32,156100.0,4.6285,4.6372,4.585,4.6285,156100.0
2009-03-23 15:05:00,5.33,5.33,5.29,5.31,129400.0,4.6372,4.6372,4.6024,4.6198,129400.0
2009-03-23 15:10:00,5.31,5.34,5.28,5.3,124900.0,4.6198,4.6459,4.5937,4.6111,124900.0
2009-03-23 15:15:00,5.29,5.34,5.29,5.34,203500.0,4.6024,4.6459,4.6024,4.6459,203500.0
2009-03-23 15:20:00,5.34,5.35,5.32,5.35,123000.0,4.6459,4.6546,4.6285,4.6546,123000.0
2009-03-23 15:25:00,5.34,5.35,5.29,5.29,288700.0,4.6459,4.6546,4.6024,4.6024,288700.0
2009-03-23 15:30:00,5.29,5.34,5.29,5.31,208300.0,4.6024,4.6459,4.6024,4.6198,208300.0
2009-03-23 15:35:00,5.3,5.36,5.29,5.36,219100.0,4.6111,4.6633,4.6024,4.6633,219100.0
2009-03-23 15:40:00,5.36,5.39,5.35,5.38,215000.0,4.6633,4.6894,4.6546,4.6807,215000.0
2009-03-23 15:45:00,5.39,5.4,5.37,5.38,314600.0,4.6894,4.6981,4.672,4.6807,314600.0
2009-03-23 15:50:00,5.38,5.45,5.38,5.42,606000.0,4.6807,4.7416,4.6807,4.7155,606000.0
2009-03-23 15:55:00,5.42,5.45,5.39,5.43,630100.0,4.7155,4.7416,4.6894,4.7242,630100.0
2009-03-24 09:30:00,5.26,5.32,5.12,5.19,194400.0,4.5763,4.6285,4.4545,4.5154,194400.0
2009-03-24 09:35:00,5.19,5.26,5.04,5.16,453100.0,4.5154,4.5763,4.3849,4.4893,453100.0
2009-03-24 09:40:00,5.17,5.33,5.17,5.3,267600.0,4.498,4.6372,4.498,4.6111,267600.0
2009-03-24 09:45:00,5.3,5.32,5.25,5.3,174500.0,4.6111,4.6285,4.5676,4.6111,174500.0
2009-03-24 09:50:00,5.3,5.33,5.29,5.33,85000.0,4.6111,4.6372,4.6024,4.6372,85000.0
2009-03-24 09:55:00,5.33,5.47,5.33,5.43,269800.0,4.6372,4.759,4.6372,4.7242,269800.0
2009-03-24 10:00:00,5.43,5.58,5.43,5.51,559800.0,4.7242,4.8547,4.7242,4.7938,559800.0
2009-03-24 10:05:00,5.51,5.59,5.5,5.53,249200.0,4.7938,4.8634,4.7851,4.8112,249200.0
2009-03-24 10:10:00,5.53,5.56,5.4,5.41,185400.0,4.8112,4.8373,4.6981,4.7068,185400.0
2009-03-24 10:15:00,5.41,5.52,5.41,5.5,172100.0,4.7068,4.8025,4.7068,4.7851,172100.0
2009-03-24 10:20:00,5.5,5.51,5.42,5.42,144400.0,4.7851,4.7938,4.7155,4.7155,144400.0
2009-03-24 10:25:00,5.42,5.45,5.36,5.36,116800.0,4.7155,4.7416,4.6633,4.6633,116800.0
2009-03-24 10:30:00,5.35,5.37,5.32,5.36,189500.0,4.6546,4.672,4.6285,4.6633,189500.0
2009-03-24 10:35:00,5.35,5.39,5.33,5.39,172500.0,4.6546,4.6894,4.6372,4.6894,172500.0
2009-03-24 10:40:00,5.39,5.42,5.33,5.33,131800.0,4.6894,4.7155,4.6372,4.6372,131800.0
2009-03-24 10:45:00,5.33,5.34,5.29,5.33,130300.0,4.6372,4.6459,4.6024,4.6372,130300.0
2009-03-24 10:50:00,5.32,5.34,5.32,5.32,72300.0,4.6285,4.6459,4.6285,4.6285,72300.0
2009-03-24 10:55:00,5.31,5.37,5.31,5.34,289200.0,4.6198,4.672,4.6198,4.6459,289200.0
2009-03-24 11:00:00,5.34,5.35,5.27,5.29,78400.0,4.6459,4.6546,4.585,4.6024,78400.0
2009-03-24 11:05:00,5.29,5.3,5.27,5.28,76800.0,4.6024,4.6111,4.585,4.5937,76800.0
2009-03-24 11:10:00,5.27,5.31,5.25,5.31,62800.0,4.585,4.6198,4.5676,4.6198,62800.0
2009-03-24 11:15:00,5.31,5.31,5.2,5.21,165400.0,4.6198,4.6198,4.5241,4.5328,165400.0
2009-03-24 11:20:00,5.21,5.33,5.2,5.32,198400.0,4.5328,4.6372,4.5241,4.6285,198400.0
2009-03-24 11:25:00,5.32,5.34,5.3,5.31,136000.0,4.6285,4.6459,4.6111,4.6198,136000.0
2009-03-24 11:30:00,5.3,5.33,5.29,5.31,218900.0,4.6111,4.6372,4.6024,4.6198,218900.0
2009-03-24 11:35:00,5.31,5.33,5.31,5.31,30100.0,4.6198,4.6372,4.6198,4.6198,30100.0
2009-03-24 11:40:00,5.31,5.32,5.29,5.31,51600.0,4.6198,4.6285,4.6024,4.6198,51600.0
2009-03-24 11:45:00,5.3,5.31,5.28,5.3,54400.0,4.6111,4.6198,4.5937,4.6111,54400.0
2009-03-24 11:50:00,5.3,5.33,5.28,5.31,45300.0,4.6111,4.6372,4.5937,4.6198,45300.0
2009-03-24 11:55:00,5.31,5.32,5.29,5.3,43000.0,4.6198,4.6285,4.6024,4.6111,43000.0
2009-03-24 12:00:00,5.3,5.31,5.28,5.28,33500.0,4.6111,4.6198,4.5937,4.5937,33500.0
2009-03-24 12:05:00,5.29,5.3,5.28,5.3,32100.0,4.6024,4.6111,4.5937,4.6111,32100.0
2009-03-24 12:10:00,5.29,5.33,5.29,5.31,51300.0,4.6024,4.6372,4.6024,4.6198,51300.0
2009-03-24 12:15:00,5.31,5.33,5.3,5.32,27400.0,4.6198,4.6372,4.6111,4.6285,27400.0
2009-03-24 12:20:00,5.32,5.33,5.3,5.3,34000.0,4.6285,4.6372,4.6111,4.6111,34000.0
2009-03-24 12:25:00,5.3,5.35,5.3,5.34,38700.0,4.6111,4.6546,4.6111,4.6459,38700.0
2009-03-24 12:30:00,5.34,5.39,5.34,5.34,87600.0,4.6459,4.6894,4.6459,4.6459,87600.0
2009-03-24 12:35:00,5.34,5.35,5.33,5.33,74900.0,4.6459,4.6546,4.6372,4.6372,74900.0
2009-03-24 12:40:00,5.33,5.34,5.33,5.33,31400.0,4.6372,4.6459,4.6372,4.6372,31400.0
2009-03-24 12:45:00,5.33,5.43,5.33,5.43,56200.0,4.6372,4.7242,4.6372,4.7242,56200.0
2009-03-24 12:50:00,5.43,5.51,5.42,5.5,303100.0,4.7242,4.7938,4.7155,4.7851,303100.0
2009-03-24 12:55:00,5.5,5.57,5.49,5.57,428000.0,4.7851,4.846,4.7764,4.846,428000.0
2009-03-24 13:00:00,5.57,5.57,5.5,5.51,193900.0,4.846,4.846,4.7851,4.7938,193900.0
2009-03-24 13:05:00,5.5,5.56,5.49,5.56,114000.0,4.7851,4.8373,4.7764,4.8373,114000.0
2009-03-24 13:10:00,5.56,5.58,5.52,5.57,138100.0,4.8373,4.8547,4.8025,4.846,138100.0
2009-03-24 13:15:00,5.56,5.58,5.54,5.57,85900.0,4.8373,4.8547,4.8199,4.846,85900.0
2009-03-24 13:20:00,5.58,5.65,5.57,5.64,159300.0,4.8547,4.9156,4.846,4.9069,159300.0
2009-03-24 13:25:00,5.65,5.66,5.58,5.61,203100.0,4.9156,4.9243,4.8547,4.8808,203100.0
2009-03-24 13:30:00,5.62,5.63,5.53,5.53,185700.0,4.8895,4.8982,4.8112,4.8112,185700.0
2009-03-24 13:35:00,5.54,5.56,5.51,5.54,97600.0,4.8199,4.8373,4.7938,4.8199,97600.0
2009-03-24 13:40:00,5.54,5.57,5.53,5.56,91800.0,4.8199,4.846,4.8112,4.8373,91800.0
2009-03-24 13:45:00,5.56,5.57,5.51,5.52,74200.0,4.8373,4.846,4.7938,4.8025,74200.0
2009-03-24 13:50:00,5.53,5.53,5.47,5.47,147000.0,4.8112,4.8112,4.759,4.759,147000.0
2009-03-24 13:55:00,5.47,5.49,5.45,5.49,92100.0,4.759,4.7764,4.7416,4.7764,92100.0
2009-03-24 14:00:00,5.5,5.51,5.47,5.49,79000.0,4.7851,4.7938,4.759,4.7764,79000.0
2009-03-24 14:05:00,5.49,5.56,5.49,5.55,116300.0,4.7764,4.8373,4.7764,4.8286,116300.0
2009-03-24 14:10:00,5.55,5.57,5.52,5.56,195000.0,4.8286,4.846,4.8025,4.8373,195000.0
2009-03-24 14:15:00,5.57,5.58,5.56,5.57,50000.0,4.846,4.8547,4.8373,4.846,50000.0
2009-03-24 14:20:00,5.57,5.59,5.53,5.56,140800.0,4.846,4.8634,4.8112,4.8373,140800.0
2009-03-24 14:25:00,5.56,5.57,5.54,5.56,68500.0,4.8373,4.846,4.8199,4.8373,68500.0
2009-03-24 14:30:00,5.57,5.59,5.53,5.53,95700.0,4.846,4.8634,4.8112,4.8112,95700.0
2009-03-24 14:35:00,5.53,5.58,5.53,5.57,58800.0,4.8112,4.8547,4.8112,4.846,58800.0
2009-03-24 14:40:00,5.57,5.59,5.56,5.58,64800.0,4.846,4.8634,4.8373,4.8547,64800.0
2009-03-24 14:45:00,5.58,5.6,5.56,5.56,55300.0,4.8547,4.8721,4.8373,4.8373,55300.0
2009-03-24 14:50:00,5.56,5.58,5.46,5.46,96700.0,4.8373,4.8547,4.7503,4.7503,96700.0
2009-03-24 14:55:00,5.46,5.5,5.45,5.48,93900.0,4.7503,4.7851,4.7416,4.7677,93900.0
2009-03-24 15:00:00,5.48,5.54,5.47,5.52,103200.0,4.7677,4.8199,4.759,4.8025,103200.0
2009-03-24 15:05:00,5.51,5.52,5.44,5.46,105500.0,4.7938,4.8025,4.7329,4.7503,105500.0
2009-03-24 15:10:00,5.45,5.5,5.44,5.47,70700.0,4.7416,4.7851,4.7329,4.759,70700.0
2009-03-24 15:15:00,5.47,5.54,5.47,5.48,97700.0,4.759,4.8199,4.759,4.7677,97700.0
2009-03-24 15:20:00,5.48,5.51,5.46,5.47,58100.0,4.7677,4.7938,4.7503,4.759,58100.0
2009-03-24 15:25:00,5.47,5.5,5.44,5.49,80200.0,4.759,4.7851,4.7329,4.7764,80200.0
2009-03-24 15:30:00,5.48,5.54,5.47,5.53,165300.0,4.7677,4.8199,4.759,4.8112,165300.0
2009-03-24 15:35:00,5.54,5.56,5.54,5.55,153900.0,4.8199,4.8373,4.8199,4.8286,153900.0
2009-03-24 15:40:00,5.56,5.58,5.55,5.55,210500.0,4.8373,4.8547,4.8286,4.8286,210500.0
2009-03-24 15:45:00,5.56,5.57,5.53,5.55,127900.0,4.8373,4.846,4.8112,4.8286,127900.0
2009-03-24 15:50:00,5.55,5.57,5.55,5.55,302700.0,4.8286,4.846,4.8286,4.8286,302700.0
2009-03-24 15:55:00,5.55,5.56,5.51,5.52,426200.0,4.8286,4.8373,4.7938,4.8025,426200.0
2009-03-25 09:30:00,5.58,5.69,5.55,5.68,159400.0,4.8547,4.9504,4.8286,4.9417,159400.0
2009-03-25 09:35:00,5.68,5.69,5.59,5.59,157200.0,4.9417,4.9504,4.8634,4.8634,157200.0
2009-03-25 09:40:00,5.6,5.73,5.58,5.72,119800.0,4.8721,4.9852,4.8547,4.9765,119800.0
2009-03-25 09:45:00,5.73,5.75,5.7,5.73,198500.0,4.9852,5.0026,4.9591,4.9852,198500.0
2009-03-25 09:50:00,5.73,5.86,5.73,5.84,196700.0,4.9852,5.0983,4.9852,5.0809,196700.0
2009-03-25 09:55:00,5.84,5.86,5.79,5.84,274700.0,5.0809,5.0983,5.0374,5.0809,274700.0
2009-03-25 10:00:00,5.84,5.88,5.81,5.86,193600.0,5.0809,5.1157,5.0548,5.0983,193600.0
2009-03-25 10:05:00,5.86,5.88,5.83,5.85,201400.0,5.0983,5.1157,5.0722,5.0896,201400.0
2009-03-25 10:10:00,5.86,5.9,5.82,5.89,145800.0,5.0983,5.1331,5.0635,5.1244,145800.0
2009-03-25 10:15:00,5.89,5.91,5.86,5.86,118700.0,5.1244,5.1418,5.0983,5.0983,118700.0
2009-03-25 10:20:00,5.87,5.87,5.81,5.87,180300.0,5.107,5.107,5.0548,5.107,180300.0
2009-03-25 10:25:00,5.87,5.91,5.86,5.91,176300.0,5.107,5.1418,5.0983,5.1418,176300.0
2009-03-25 10:30:00,5.9,5.95,5.87,5.94,339300.0,5.1331,5.1767,5.107,5.168,339300.0
2009-03-25 10:35:00,5.93,5.95,5.84,5.91,410300.0,5.1592,5.1767,5.0809,5.1418,410300.0
2009-03-25 10:40:00,5.91,5.96,5.89,5.96,433200.0,5.1418,5.1854,5.1244,5.1854,433200.0
2009-03-25 10:45:00,5.95,5.96,5.89,5.93,87700.0,5.1767,5.1854,5.1244,5.1592,87700.0
2009-03-25 10:50:00,5.93,5.96,5.93,5.95,159700.0,5.1592,5.1854,5.1592,5.1767,159700.0
2009-03-25 10:55:00,5.95,5.96,5.95,5.96,140400.0,5.1767,5.1854,5.1767,5.1854,140400.0
2009-03-25 11:00:00,5.96,5.99,5.93,5.93,307800.0,5.1854,5.2115,5.1592,5.1592,307800.0
2009-03-25 11:05:00,5.93,5.96,5.91,5.95,126700.0,5.1592,5.1854,5.1418,5.1767,126700.0
2009-03-25 11:10:00,5.95,5.98,5.88,5.89,108700.0,5.1767,5.2028,5.1157,5.1244,108700.0
2009-03-25 11:15:00,5.89,5.91,5.83,5.85,161300.0,5.1244,5.1418,5.0722,5.0896,161300.0
2009-03-25 11:20:00,5.83,5.84,5.8,5.81,124600.0,5.0722,5.0809,5.0461,5.0548,124600.0
2009-03-25 11:25:00,5.82,5.86,5.82,5.83,125700.0,5.0635,5.0983,5.0635,5.0722,125700.0
2009-03-25 11:30:00,5.83,5.85,5.81,5.81,94800.0,5.0722,5.0896,5.0548,5.0548,94800.0
2009-03-25 11:35:00,5.81,5.81,5.77,5.79,88000.0,5.0548,5.0548,5.02,5.0374,88000.0
2009-03-25 11:40:00,5.78,5.78,5.75,5.76,374700.0,5.0287,5.0287,5.0026,5.0113,374700.0
2009-03-25 11:45:00,5.77,5.83,5.77,5.82,87100.0,5.02,5.0722,5.02,5.0635,87100.0
2009-03-25 11:50:00,5.81,5.85,5.81,5.85,59400.0,5.0548,5.0896,5.0548,5.0896,59400.0
2009-03-25 11:55:00,5.84,5.88,5.84,5.84,134700.0,5.0809,5.1157,5.0809,5.0809,134700.0
2009-03-25 12:00:00,5.84,5.88,5.83,5.86,201200.0,5.0809,5.1157,5.0722,5.0983,201200.0
2009-03-25 12:05:00,5.86,5.87,5.82,5.82,91900.0,5.0983,5.107,5.0635,5.0635,91900.0
2009-03-25 12:10:00,5.83,5.83,5.79,5.8,95500.0,5.0722,5.0722,5.0374,5.0461,95500.0
2009-03-25 12:15:00,5.8,5.81,5.76,5.81,305600.0,5.0461,5.0548,5.0113,5.0548,305600.0
2009-03-25 12:20:00,5.81,5.86,5.8,5.84,170100.0,5.0548,5.0983,5.0461,5.0809,170100.0
2009-03-25 12:25:00,5.83,5.86,5.83,5.85,85800.0,5.0722,5.0983,5.0722,5.0896,85800.0
2009-03-25 12:30:00,5.86,5.86,5.85,5.86,65200.0,5.0983,5.0983,5.0896,5.0983,65200.0
2009-03-25 12:35:00,5.85,5.9,5.85,5.9,117400.0,5.0896,5.1331,5.0896,5.1331,117400.0
2009-03-25 12:40:00,5.9,5.92,5.9,5.9,83900.0,5.1331,5.1505,5.1331,5.1331,83900.0
2009-03-25 12:45:00,5.9,5.94,5.89,5.93,83300.0,5.1331,5.168,5.1244,5.1592,83300.0
2009-03-25 12:50:00,5.94,5.94,5.88,5.9,81800.0,5.168,5.168,5.1157,5.1331,81800.0
2009-03-25 12:55:00,5.9,5.92,5.88,5.88,56000.0,5.1331,5.1505,5.1157,5.1157,56000.0
2009-03-25 13:00:00,5.88,5.92,5.85,5.87,163000.0,5.1157,5.1505,5.0896,5.107,163000.0
2009-03-25 13:05:00,5.88,5.88,5.82,5.82,63700.0,5.1157,5.1157,5.0635,5.0635,63700.0
2009-03-25 13:10:00,5.82,5.84,5.8,5.8,52200.0,5.0635,5.0809,5.0461,5.0461,52200.0
2009-03-25 13:15:00,5.81,5.81,5.73,5.73,109100.0,5.0548,5.0548,4.9852,4.9852,109100.0
2009-03-25 13:20:00,5.73,5.76,5.7,5.71,136200.0,4.9852,5.0113,4.9591,4.9678,136200.0
2009-03-25 13:25:00,5.7,5.75,5.7,5.75,132400.0,4.9591,5.0026,4.9591,5.0026,132400.0
2009-03-25 13:30:00,5.75,5.78,5.73,5.73,130200.0,5.0026,5.0287,4.9852,4.9852,130200.0
2009-03-25 13:35:00,5.73,5.74,5.68,5.68,109300.0,4.9852,4.9939,4.9417,4.9417,109300.0
2009-03-25 13:40:00,5.69,5.69,5.65,5.67,75900.0,4.9504,4.9504,4.9156,4.933,75900.0
2009-03-25 13:45:00,5.68,5.72,5.67,5.72,69400.0,4.9417,4.9765,4.933,4.9765,69400.0
2009-03-25 13:50:00,5.72,5.82,5.71,5.82,145000.0,4.9765,5.0635,4.9678,5.0635,145000.0
2009-03-25 13:55:00,5.82,5.83,5.77,5.77,53200.0,5.0635,5.0722,5.02,5.02,53200.0
2009-03-25 14:00:00,5.77,5.77,5.65,5.65,153900.0,5.02,5.02,4.9156,4.9156,153900.0
2009-03-25 14:05:00,5.66,5.71,5.6,5.62,143600.0,4.9243,4.9678,4.8721,4.8895,143600.0
2009-03-25 14:10:00,5.63,5.74,5.63,5.74,178000.0,4.8982,4.9939,4.8982,4.9939,178000.0
2009-03-25 14:15:00,5.73,5.74,5.67,5.7,176500.0,4.9852,4.9939,4.933,4.9591,176500.0
2009-03-25 14:20:00,5.7,5.78,5.7,5.77,115700.0,4.9591,5.0287,4.9591,5.02,115700.0
2009-03-25 14:25:00,5.77,5.77,5.7,5.7,43500.0,5.02,5.02,4.9591,4.9591,43500.0
2009-03-25 14:30:00,5.71,5.71,5.66,5.66,89500.0,4.9678,4.9678,4.9243,4.9243,89500.0
2009-03-25 14:35:00,5.65,5.65,5.59,5.59,131600.0,4.9156,4.9156,4.8634,4.8634,131600.0
2009-03-25 14:40:00,5.6,5.6,5.55,5.57,162700.0,4.8721,4.8721,4.8286,4.846,162700.0
2009-03-25 14:45:00,5.57,5.57,5.51,5.54,158500.0,4.846,4.846,4.7938,4.8199,158500.0
2009-03-25 14:50:00,5.54,5.54,5.46,5.49,250900.0,4.8199,4.8199,4.7503,4.7764,250900.0
2009-03-25 14:55:00,5.49,5.55,5.46,5.47,188400.0,4.7764,4.8286,4.7503,4.759,188400.0
2009-03-25 15:00:00,5.46,5.46,5.37,5.41,301700.0,4.7503,4.7503,4.672,4.7068,301700.0
2009-03-25 15:05:00,5.41,5.49,5.4,5.48,161600.0,4.7068,4.7764,4.6981,4.7677,161600.0
2009-03-25 15:10:00,5.48,5.56,5.48,5.53,140600.0,4.7677,4.8373,4.7677,4.8112,140600.0
2009-03-25 15:15:00,5.53,5.57,5.49,5.54,130000.0,4.8112,4.846,4.7764,4.8199,130000.0
2009-03-25 15:20:00,5.54,5.61,5.53,5.59,138600.0,4.8199,4.8808,4.8112,4.8634,138600.0
2009-03-25 15:25:00,5.59,5.61,5.53,5.61,166800.0,4.8634,4.8808,4.8112,4.8808,166800.0
2009-03-25 15:30:00,5.59,5.64,5.52,5.53,247400.0,4.8634,4.9069,4.8025,4.8112,247400.0
2009-03-25 15:35:00,5.53,5.62,5.52,5.54,222900.0,4.8112,4.8895,4.8025,4.8199,222900.0
2009-03-25 15:40:00,5.55,5.6,5.52,5.6,129800.0,4.8286,4.8721,4.8025,4.8721,129800.0
2009-03-25 15:45:00,5.6,5.61,5.57,5.59,182400.0,4.8721,4.8808,4.846,4.8634,182400.0
2009-03-25 15:50:00,5.59,5.61,5.57,5.6,146000.0,4.8634,4.8808,4.846,4.8721,146000.0
2009-03-25 15:55:00,5.6,5.67,5.59,5.65,292000.0,4.8721,4.933,4.8634,4.9156,292000.0
2009-03-26 09:30:00,5.8,5.9,5.72,5.83,241500.0,5.0461,5.1331,4.9765,5.0722,241500.0
2009-03-26 09:35:00,5.82,5.95,5.81,5.83,227800.0,5.0635,5.1767,5.0548,5.0722,227800.0
2009-03-26 09:40:00,5.83,5.93,5.82,5.91,295500.0,5.0722,5.1592,5.0635,5.1418,295500.0
2009-03-26 09:45:00,5.91,5.91,5.83,5.86,160800.0,5.1418,5.1418,5.0722,5.0983,160800.0
2009-03-26 09:50:00,5.86,5.88,5.83,5.83,110200.0,5.0983,5.1157,5.0722,5.0722,110200.0
2009-03-26 09:55:00,5.84,5.87,5.83,5.87,134000.0,5.0809,5.107,5.0722,5.107,134000.0
2009-03-26 10:00:00,5.86,5.94,5.86,5.93,127400.0,5.0983,5.168,5.0983,5.1592,127400.0
2009-03-26 10:05:00,5.93,6.0,5.93,5.98,250300.0,5.1592,5.2202,5.1592,5.2028,250300.0
2009-03-26 10:10:00,5.97,5.98,5.78,5.86,306200.0,5.1941,5.2028,5.0287,5.0983,306200.0
2009-03-26 10:15:00,5.85,5.94,5.85,5.94,160900.0,5.0896,5.168,5.0896,5.168,160900.0
2009-03-26 10:20:00,5.94,5.99,5.91,5.98,154800.0,5.168,5.2115,5.1418,5.2028,154800.0
2009-03-26 10:25:00,5.99,6.02,5.97,5.99,561400.0,5.2115,5.2376,5.1941,5.2115,561400.0
2009-03-26 10:30:00,5.99,6.04,5.99,6.01,396300.0,5.2115,5.255,5.2115,5.2289,396300.0
2009-03-26 10:35:00,6.01,6.07,6.01,6.01,266800.0,5.2289,5.2811,5.2289,5.2289,266800.0
2009-03-26 10:40:00,6.01,6.15,6.01,6.13,316000.0,5.2289,5.3507,5.2289,5.3333,316000.0
2009-03-26 10:45:00,6.12,6.15,6.1,6.13,86000.0,5.3246,5.3507,5.3072,5.3333,86000.0
2009-03-26 10:50:00,6.12,6.16,6.1,6.12,163200.0,5.3246,5.3594,5.3072,5.3246,163200.0
2009-03-26 10:55:00,6.12,6.17,6.09,6.1,159000.0,5.3246,5.3681,5.2985,5.3072,159000.0
2009-03-26 11:00:00,6.1,6.21,6.07,6.2,272100.0,5.3072,5.4029,5.2811,5.3942,272100.0
2009-03-26 11:05:00,6.2,6.22,6.19,6.2,282100.0,5.3942,5.4116,5.3855,5.3942,282100.0
2009-03-26 11:10:00,6.2,6.21,6.19,6.2,94700.0,5.3942,5.4029,5.3855,5.3942,94700.0
2009-03-26 11:15:00,6.2,6.21,6.2,6.21,113100.0,5.3942,5.4029,5.3942,5.4029,113100.0
2009-03-26 11:20:00,6.21,6.25,6.2,6.23,127800.0,5.4029,5.4377,5.3942,5.4203,127800.0
2009-03-26 11:25:00,6.23,6.24,6.15,6.15,164000.0,5.4203,5.429,5.3507,5.3507,164000.0
2009-03-26 11:30:00,6.14,6.23,6.14,6.21,115100.0,5.342,5.4203,5.342,5.4029,115100.0
2009-03-26 11:35:00,6.2,6.27,6.2,6.24,193900.0,5.3942,5.4551,5.3942,5.429,193900.0
2009-03-26 11:40:00,6.24,6.27,6.23,6.27,83700.0,5.429,5.4551,5.4203,5.4551,83700.0
2009-03-26 11:45:00,6.27,6.29,6.25,6.28,85900.0,5.4551,5.4725,5.4377,5.4638,85900.0
2009-03-26 11:50:00,6.28,6.29,6.21,6.25,81200.0,5.4638,5.4725,5.4029,5.4377,81200.0
2009-03-26 11:55:00,6.25,6.26,6.24,6.25,51800.0,5.4377,5.4464,5.429,5.4377,51800.0
2009-03-26 12:00:00,6.25,6.29,6.23,6.29,71100.0,5.4377,5.4725,5.4203,5.4725,71100.0
2009-03-26 12:05:00,6.29,6.3,6.29,6.3,66900.0,5.4725,5.4812,5.4725,5.4812,66900.0
2009-03-26 12:10:00,6.29,6.3,6.27,6.27,92600.0,5.4725,5.4812,5.4551,5.4551,92600.0
2009-03-26 12:15:00,6.28,6.29,6.27,6.29,47700.0,5.4638,5.4725,5.4551,5.4725,47700.0
2009-03-26 12:20:00,6.29,6.33,6.29,6.33,191500.0,5.4725,5.5073,5.4725,5.5073,191500.0
2009-03-26 12:25:00,6.33,6.33,6.26,6.33,127800.0,5.5073,5.5073,5.4464,5.5073,127800.0
2009-03-26 12:30:00,6.33,6.33,6.27,6.28,87200.0,5.5073,5.5073,5.4551,5.4638,87200.0
2009-03-26 12:35:00,6.29,6.31,6.28,6.3,56400.0,5.4725,5.4899,5.4638,5.4812,56400.0
2009-03-26 12:40:00,6.3,6.32,6.29,6.3,68000.0,5.4812,5.4986,5.4725,5.4812,68000.0
2009-03-26 12:45:00,6.29,6.32,6.29,6.31,67000.0,5.4725,5.4986,5.4725,5.4899,67000.0
2009-03-26 12:50:00,6.3,6.31,6.29,6.3,92300.0,5.4812,5.4899,5.4725,5.4812,92300.0
2009-03-26 12:55:00,6.3,6.31,6.28,6.31,107700.0,5.4812,5.4899,5.4638,5.4899,107700.0
2009-03-26 13:00:00,6.3,6.4,6.3,6.36,403700.0,5.4812,5.5682,5.4812,5.5334,403700.0
2009-03-26 13:05:00,6.36,6.41,6.32,6.4,148500.0,5.5334,5.5769,5.4986,5.5682,148500.0
2009-03-26 13:10:00,6.39,6.42,6.32,6.32,92300.0,5.5595,5.5856,5.4986,5.4986,92300.0
2009-03-26 13:15:00,6.33,6.4,6.33,6.39,137300.0,5.5073,5.5682,5.5073,5.5595,137300.0
2009-03-26 13:20:00,6.38,6.42,6.38,6.38,136700.0,5.5508,5.5856,5.5508,5.5508,136700.0
2009-03-26 13:25:00,6.39,6.45,6.39,6.41,230400.0,5.5595,5.6117,5.5595,5.5769,230400.0
2009-03-26 13:30:00,6.41,6.42,6.39,6.41,67800.0,5.5769,5.5856,5.5595,5.5769,67800.0
2009-03-26 13:35:00,6.41,6.41,6.35,6.4,60800.0,5.5769,5.5769,5.5247,5.5682,60800.0
2009-03-26 13:40:00,6.41,6.41,6.35,6.36,111500.0,5.5769,5.5769,5.5247,5.5334,111500.0
2009-03-26 13:45:00,6.35,6.38,6.32,6.33,134000.0,5.5247,5.5508,5.4986,5.5073,134000.0
2009-03-26 13:50:00,6.33,6.38,6.32,6.33,199900.0,5.5073,5.5508,5.4986,5.5073,199900.0
2009-03-26 13:55:00,6.34,6.34,6.29,6.29,93600.0,5.516,5.516,5.4725,5.4725,93600.0
2009-03-26 14:00:00,6.29,6.35,6.29,6.33,93900.0,5.4725,5.5247,5.4725,5.5073,93900.0
2009-03-26 14:05:00,6.32,6.33,6.29,6.3,73500.0,5.4986,5.5073,5.4725,5.4812,73500.0
2009-03-26 14:10:00,6.29,6.32,6.26,6.29,134600.0,5.4725,5.4986,5.4464,5.4725,134600.0
2009-03-26 14:15:00,6.29,6.3,6.28,6.29,35200.0,5.4725,5.4812,5.4638,5.4725,35200.0
2009-03-26 14:20:00,6.28,6.31,6.28,6.31,49400.0,5.4638,5.4899,5.4638,5.4899,49400.0
2009-03-26 14:25:00,6.31,6.32,6.23,6.23,146300.0,5.4899,5.4986,5.4203,5.4203,146300.0
2009-03-26 14:30:00,6.23,6.23,6.17,6.18,134000.0,5.4203,5.4203,5.3681,5.3768,134000.0
2009-03-26 14:35:00,6.18,6.26,6.18,6.22,104500.0,5.3768,5.4464,5.3768,5.4116,104500.0
2009-03-26 14:40:00,6.23,6.25,6.18,6.18,173000.0,5.4203,5.4377,5.3768,5.3768,173000.0
2009-03-26 14:45:00,6.19,6.2,6.16,6.16,167400.0,5.3855,5.3942,5.3594,5.3594,167400.0
2009-03-26 14:50:00,6.16,6.2,6.14,6.19,224700.0,5.3594,5.3942,5.342,5.3855,224700.0
2009-03-26 14:55:00,6.2,6.23,6.15,6.16,122600.0,5.3942,5.4203,5.3507,5.3594,122600.0
2009-03-26 15:00:00,6.16,6.21,6.15,6.2,131000.0,5.3594,5.4029,5.3507,5.3942,131000.0
2009-03-26 15:05:00,6.2,6.27,6.19,6.25,217100.0,5.3942,5.4551,5.3855,5.4377,217100.0
2009-03-26 15:10:00,6.25,6.26,6.18,6.19,163100.0,5.4377,5.4464,5.3768,5.3855,163100.0
2009-03-26 15:15:00,6.19,6.23,6.16,6.17,198700.0,5.3855,5.4203,5.3594,5.3681,198700.0
2009-03-26 15:20:00,6.17,6.26,6.17,6.26,192400.0,5.3681,5.4464,5.3681,5.4464,192400.0
2009-03-26 15:25:00,6.25,6.28,6.24,6.28,124700.0,5.4377,5.4638,5.429,5.4638,124700.0
2009-03-26 15:30:00,6.27,6.29,6.2,6.23,146300.0,5.4551,5.4725,5.3942,5.4203,146300.0
2009-03-26 15:35:00,6.23,6.23,6.2,6.23,119800.0,5.4203,5.4203,5.3942,5.4203,119800.0
2009-03-26 15:40:00,6.23,6.27,6.23,6.24,214700.0,5.4203,5.4551,5.4203,5.429,214700.0
2009-03-26 15:45:00,6.25,6.26,6.21,6.23,154200.0,5.4377,5.4464,5.4029,5.4203,154200.0
2009-03-26 15:50:00,6.22,6.25,6.19,6.22,280600.0,5.4116,5.4377,5.3855,5.4116,280600.0
2009-03-26 15:55:00,6.22,6.27,6.22,6.27,415000.0,5.4116,5.4551,5.4116,5.4551,415000.0
2009-03-27 09:30:00,6.07,6.24,5.96,6.04,378500.0,5.2811,5.429,5.1854,5.255,378500.0
2009-03-27 09:35:00,6.03,6.07,5.96,6.04,175000.0,5.2463,5.2811,5.1854,5.255,175000.0
2009-03-27 09:40:00,6.04,6.11,6.04,6.05,165700.0,5.255,5.3159,5.255,5.2637,165700.0
2009-03-27 09:45:00,6.05,6.13,6.04,6.09,385400.0,5.2637,5.3333,5.255,5.2985,385400.0
2009-03-27 09:50:00,6.1,6.16,6.09,6.14,181100.0,5.3072,5.3594,5.2985,5.342,181100.0
2009-03-27 09:55:00,6.14,6.2,6.14,6.18,110400.0,5.342,5.3942,5.342,5.3768,110400.0
2009-03-27 10:00:00,6.17,6.19,6.13,6.15,244300.0,5.3681,5.3855,5.3333,5.3507,244300.0
2009-03-27 10:05:00,6.15,6.16,6.1,6.11,255000.0,5.3507,5.3594,5.3072,5.3159,255000.0
2009-03-27 10:10:00,6.1,6.18,6.1,6.16,325000.0,5.3072,5.3768,5.3072,5.3594,325000.0
2009-03-27 10:15:00,6.17,6.2,6.16,6.17,62700.0,5.3681,5.3942,5.3594,5.3681,62700.0
2009-03-27 10:20:00,6.18,6.28,6.18,6.26,282000.0,5.3768,5.4638,5.3768,5.4464,282000.0
2009-03-27 10:25:00,6.26,6.3,6.25,6.28,175300.0,5.4464,5.4812,5.4377,5.4638,175300.0
2009-03-27 10:30:00,6.28,6.3,6.24,6.28,162600.0,5.4638,5.4812,5.429,5.4638,162600.0
2009-03-27 10:35:00,6.28,6.39,6.28,6.35,310500.0,5.4638,5.5595,5.4638,5.5247,310500.0
2009-03-27 10:40:00,6.35,6.35,6.28,6.29,104400.0,5.5247,5.5247,5.4638,5.4725,104400.0
2009-03-27 10:45:00,6.29,6.36,6.28,6.33,93600.0,5.4725,5.5334,5.4638,5.5073,93600.0
2009-03-27 10:50:00,6.33,6.38,6.32,6.37,108300.0,5.5073,5.5508,5.4986,5.5421,108300.0
2009-03-27 10:55:00,6.37,6.38,6.32,6.32,81400.0,5.5421,5.5508,5.4986,5.4986,81400.0
2009-03-27 11:00:00,6.32,6.33,6.28,6.32,82400.0,5.4986,5.5073,5.4638,5.4986,82400.0
2009-03-27 11:05:00,6.33,6.35,6.31,6.32,78900.0,5.5073,5.5247,5.4899,5.4986,78900.0
2009-03-27 11:10:00,6.32,6.35,6.3,6.35,78700.0,5.4986,5.5247,5.4812,5.5247,78700.0
2009-03-27 11:15:00,6.34,6.35,6.31,6.32,102200.0,5.516,5.5247,5.4899,5.4986,102200.0
2009-03-27 11:20:00,6.31,6.35,6.31,6.34,94500.0,5.4899,5.5247,5.4899,5.516,94500.0
2009-03-27 11:25:00,6.34,6.35,6.28,6.3,138800.0,5.516,5.5247,5.4638,5.4812,138800.0
2009-03-27 11:30:00,6.29,6.3,6.28,6.29,201800.0,5.4725,5.4812,5.4638,5.4725,201800.0
2009-03-27 11:35:00,6.29,6.32,6.29,6.29,103300.0,5.4725,5.4986,5.4725,5.4725,103300.0
2009-03-27 11:40:00,6.3,6.33,6.29,6.33,51600.0,5.4812,5.5073,5.4725,5.5073,51600.0
2009-03-27 11:45:00,6.33,6.34,6.31,6.32,91900.0,5.5073,5.516,5.4899,5.4986,91900.0
2009-03-27 11:50:00,6.32,6.32,6.3,6.31,41500.0,5.4986,5.4986,5.4812,5.4899,41500.0
2009-03-27 11:55:00,6.31,6.31,6.28,6.3,165600.0,5.4899,5.4899,5.4638,5.4812,165600.0
2009-03-27 12:00:00,6.29,6.35,6.29,6.33,34400.0,5.4725,5.5247,5.4725,5.5073,34400.0
2009-03-27 12:05:00,6.34,6.34,6.3,6.31,143200.0,5.516,5.516,5.4812,5.4899,143200.0
2009-03-27 12:10:00,6.31,6.32,6.3,6.3,80500.0,5.4899,5.4986,5.4812,5.4812,80500.0
2009-03-27 12:15:00,6.3,6.31,6.29,6.3,173000.0,5.4812,5.4899,5.4725,5.4812,173000.0
2009-03-27 12:20:00,6.3,6.31,6.26,6.27,105500.0,5.4812,5.4899,5.4464,5.4551,105500.0
2009-03-27 12:25:00,6.27,6.28,6.25,6.26,50900.0,5.4551,5.4638,5.4377,5.4464,50900.0
2009-03-27 12:30:00,6.25,6.26,6.18,6.19,154600.0,5.4377,5.4464,5.3768,5.3855,154600.0
2009-03-27 12:35:00,6.2,6.38,6.18,6.3,923700.0,5.3942,5.5508,5.3768,5.4812,923700.0
2009-03-27 12:40:00,6.3,6.3,6.15,6.18,285500.0,5.4812,5.4812,5.3507,5.3768,285500.0
2009-03-27 12:45:00,6.17,6.19,6.17,6.18,249500.0,5.3681,5.3855,5.3681,5.3768,249500.0
2009-03-27 12:50:00,6.18,6.2,6.16,6.19,195800.0,5.3768,5.3942,5.3594,5.3855,195800.0
2009-03-27 12:55:00,6.2,6.2,6.16,6.17,283200.0,5.3942,5.3942,5.3594,5.3681,283200.0
2009-03-27 13:00:00,6.18,6.2,6.17,6.19,51300.0,5.3768,5.3942,5.3681,5.3855,51300.0
2009-03-27 13:05:00,6.19,6.2,6.18,6.18,88100.0,5.3855,5.3942,5.3768,5.3768,88100.0
2009-03-27 13:10:00,6.18,6.19,6.17,6.18,39600.0,5.3768,5.3855,5.3681,5.3768,39600.0
2009-03-27 13:15:00,6.17,6.19,6.17,6.18,56600.0,5.3681,5.3855,5.3681,5.3768,56600.0
2009-03-27 13:20:00,6.18,6.18,6.15,6.15,98400.0,5.3768,5.3768,5.3507,5.3507,98400.0
2009-03-27 13:25:00,6.15,6.16,6.14,6.15,83200.0,5.3507,5.3594,5.342,5.3507,83200.0
2009-03-27 13:30:00,6.15,6.19,6.14,6.16,105100.0,5.3507,5.3855,5.342,5.3594,105100.0
2009-03-27 13:35:00,6.16,6.18,6.15,6.15,55100.0,5.3594,5.3768,5.3507,5.3507,55100.0
2009-03-27 13:40:00,6.16,6.16,6.12,6.13,172000.0,5.3594,5.3594,5.3246,5.3333,172000.0
2009-03-27 13:45:00,6.13,6.16,6.13,6.16,132800.0,5.3333,5.3594,5.3333,5.3594,132800.0
2009-03-27 13:50:00,6.15,6.16,6.07,6.07,97300.0,5.3507,5.3594,5.2811,5.2811,97300.0
2009-03-27 13:55:00,6.07,6.08,6.05,6.07,119000.0,5.2811,5.2898,5.2637,5.2811,119000.0
2009-03-27 14:00:00,6.07,6.08,6.03,6.06,96700.0,5.2811,5.2898,5.2463,5.2724,96700.0
2009-03-27 14:05:00,6.06,6.07,6.03,6.03,79500.0,5.2724,5.2811,5.2463,5.2463,79500.0
2009-03-27 14:10:00,6.02,6.05,6.01,6.05,124400.0,5.2376,5.2637,5.2289,5.2637,124400.0
2009-03-27 14:15:00,6.05,6.05,6.03,6.04,69500.0,5.2637,5.2637,5.2463,5.255,69500.0
2009-03-27 14:20:00,6.03,6.04,6.03,6.04,85800.0,5.2463,5.255,5.2463,5.255,85800.0
2009-03-27 14:25:00,6.04,6.05,6.03,6.03,69100.0,5.255,5.2637,5.2463,5.2463,69100.0
2009-03-27 14:30:00,6.03,6.04,6.01,6.04,92800.0,5.2463,5.255,5.2289,5.255,92800.0
2009-03-27 14:35:00,6.04,6.07,6.03,6.06,104600.0,5.255,5.2811,5.2463,5.2724,104600.0
2009-03-27 14:40:00,6.06,6.1,6.06,6.08,61000.0,5.2724,5.3072,5.2724,5.2898,61000.0
2009-03-27 14:45:00,6.07,6.1,6.07,6.09,49900.0,5.2811,5.3072,5.2811,5.2985,49900.0
2009-03-27 14:50:00,6.1,6.1,6.09,6.1,36200.0,5.3072,5.3072,5.2985,5.3072,36200.0
2009-03-27 14:55:00,6.1,6.17,6.09,6.17,141000.0,5.3072,5.3681,5.2985,5.3681,141000.0
2009-03-27 15:00:00,6.16,6.17,6.15,6.16,96800.0,5.3594,5.3681,5.3507,5.3594,96800.0
2009-03-27 15:05:00,6.15,6.17,6.15,6.16,47400.0,5.3507,5.3681,5.3507,5.3594,47400.0
2009-03-27 15:10:00,6.16,6.17,6.14,6.16,64800.0,5.3594,5.3681,5.342,5.3594,64800.0
2009-03-27 15:15:00,6.14,6.15,6.11,6.11,74900.0,5.342,5.3507,5.3159,5.3159,74900.0
2009-03-27 15:20:00,6.11,6.12,6.09,6.1,103500.0,5.3159,5.3246,5.2985,5.3072,103500.0
2009-03-27 15:25:00,6.11,6.11,6.07,6.1,106400.0,5.3159,5.3159,5.2811,5.3072,106400.0
2009-03-27 15:30:00,6.09,6.11,6.05,6.07,253300.0,5.2985,5.3159,5.2637,5.2811,253300.0
2009-03-27 15:35:00,6.07,6.07,6.02,6.02,156000.0,5.2811,5.2811,5.2376,5.2376,156000.0
2009-03-27 15:40:00,6.01,6.05,6.01,6.03,275200.0,5.2289,5.2637,5.2289,5.2463,275200.0
2009-03-27 15:45:00,6.03,6.07,6.03,6.07,123400.0,5.2463,5.2811,5.2463,5.2811,123400.0
2009-03-27 15:50:00,6.07,6.08,6.06,6.06,112500.0,5.2811,5.2898,5.2724,5.2724,112500.0
2009-03-27 15:55:00,6.06,6.07,6.03,6.04,239500.0,5.2724,5.2811,5.2463,5.255,239500.0
2009-03-30 09:30:00,5.87,5.87,5.55,5.69,341800.0,5.107,5.107,4.8286,4.9504,341800.0
2009-03-30 09:35:00,5.68,5.74,5.55,5.57,152800.0,4.9417,4.9939,4.8286,4.846,152800.0
2009-03-30 09:40:00,5.57,5.57,5.5,5.52,142400.0,4.846,4.846,4.7851,4.8025,142400.0
2009-03-30 09:45:00,5.51,5.54,5.5,5.52,185300.0,4.7938,4.8199,4.7851,4.8025,185300.0
2009-03-30 09:50:00,5.53,5.53,5.5,5.52,115100.0,4.8112,4.8112,4.7851,4.8025,115100.0
2009-03-30 09:55:00,5.52,5.52,5.5,5.51,48900.0,4.8025,4.8025,4.7851,4.7938,48900.0
2009-03-30 10:00:00,5.5,5.51,5.45,5.48,337300.0,4.7851,4.7938,4.7416,4.7677,337300.0
2009-03-30 10:05:00,5.47,5.48,5.39,5.43,210000.0,4.759,4.7677,4.6894,4.7242,210000.0
2009-03-30 10:10:00,5.43,5.49,5.43,5.47,133500.0,4.7242,4.7764,4.7242,4.759,133500.0
2009-03-30 10:15:00,5.47,5.48,5.44,5.45,105100.0,4.759,4.7677,4.7329,4.7416,105100.0
2009-03-30 10:20:00,5.45,5.45,5.42,5.44,193600.0,4.7416,4.7416,4.7155,4.7329,193600.0
2009-03-30 10:25:00,5.45,5.47,5.44,5.44,113700.0,4.7416,4.759,4.7329,4.7329,113700.0
2009-03-30 10:30:00,5.44,5.45,5.4,5.41,150100.0,4.7329,4.7416,4.6981,4.7068,150100.0
2009-03-30 10:35:00,5.41,5.41,5.32,5.35,273100.0,4.7068,4.7068,4.6285,4.6546,273100.0
2009-03-30 10:40:00,5.36,5.37,5.32,5.33,178800.0,4.6633,4.672,4.6285,4.6372,178800.0
2009-03-30 10:45:00,5.33,5.37,5.29,5.37,244400.0,4.6372,4.672,4.6024,4.672,244400.0
2009-03-30 10:50:00,5.36,5.38,5.36,5.37,73400.0,4.6633,4.6807,4.6633,4.672,73400.0
2009-03-30 10:55:00,5.37,5.41,5.36,5.38,133300.0,4.672,4.7068,4.6633,4.6807,133300.0
2009-03-30 11:00:00,5.41,5.41,5.35,5.35,52300.0,4.7068,4.7068,4.6546,4.6546,52300.0
2009-03-30 11:05:00,5.36,5.37,5.33,5.36,99800.0,4.6633,4.672,4.6372,4.6633,99800.0
2009-03-30 11:10:00,5.36,5.45,5.35,5.44,237000.0,4.6633,4.7416,4.6546,4.7329,237000.0
2009-03-30 11:15:00,5.44,5.51,5.43,5.51,519300.0,4.7329,4.7938,4.7242,4.7938,519300.0
2009-03-30 11:20:00,5.51,5.52,5.47,5.51,392800.0,4.7938,4.8025,4.759,4.7938,392800.0
2009-03-30 11:25:00,5.52,5.53,5.5,5.5,130200.0,4.8025,4.8112,4.7851,4.7851,130200.0
2009-03-30 11:30:00,5.5,5.55,5.45,5.55,636500.0,4.7851,4.8286,4.7416,4.8286,636500.0
2009-03-30 11:35:00,5.54,5.58,5.53,5.57,140900.0,4.8199,4.8547,4.8112,4.846,140900.0
2009-03-30 11:40:00,5.58,5.65,5.57,5.59,208200.0,4.8547,4.9156,4.846,4.8634,208200.0
2009-03-30 11:45:00,5.59,5.62,5.57,5.62,75600.0,4.8634,4.8895,4.846,4.8895,75600.0
2009-03-30 11:50:00,5.62,5.62,5.59,5.61,93900.0,4.8895,4.8895,4.8634,4.8808,93900.0
2009-03-30 11:55:00,5.61,5.64,5.6,5.63,55700.0,4.8808,4.9069,4.8721,4.8982,55700.0
2009-03-30 12:00:00,5.63,5.64,5.57,5.59,54200.0,4.8982,4.9069,4.846,4.8634,54200.0
2009-03-30 12:05:00,5.59,5.6,5.57,5.57,25200.0,4.8634,4.8721,4.846,4.846,25200.0
2009-03-30 12:10:00,5.57,5.58,5.56,5.57,61600.0,4.846,4.8547,4.8373,4.846,61600.0
2009-03-30 12:15:00,5.57,5.62,5.56,5.62,58500.0,4.846,4.8895,4.8373,4.8895,58500.0
2009-03-30 12:20:00,5.62,5.63,5.61,5.62,65600.0,4.8895,4.8982,4.8808,4.8895,65600.0
2009-03-30 12:25:00,5.63,5.64,5.62,5.64,60500.0,4.8982,4.9069,4.8895,4.9069,60500.0
2009-03-30 12:30:00,5.64,5.64,5.59,5.61,98000.0,4.9069,4.9069,4.8634,4.8808,98000.0
2009-03-30 12:35:00,5.61,5.62,5.6,5.62,19400.0,4.8808,4.8895,4.8721,4.8895,19400.0
2009-03-30 12:40:00,5.61,5.62,5.57,5.58,57900.0,4.8808,4.8895,4.846,4.8547,57900.0
2009-03-30 12:45:00,5.58,5.61,5.57,5.59,48700.0,4.8547,4.8808,4.846,4.8634,48700.0
2009-03-30 12:50:00,5.59,5.59,5.56,5.58,55900.0,4.8634,4.8634,4.8373,4.8547,55900.0
2009-03-30 12:55:00,5.58,5.58,5.53,5.53,58900.0,4.8547,4.8547,4.8112,4.8112,58900.0
2009-03-30 13:00:00,5.53,5.55,5.52,5.53,74900.0,4.8112,4.8286,4.8025,4.8112,74900.0
2009-03-30 13:05:00,5.52,5.53,5.51,5.51,37500.0,4.8025,4.8112,4.7938,4.7938,37500.0
2009-03-30 13:10:00,5.51,5.54,5.51,5.53,70100.0,4.7938,4.8199,4.7938,4.8112,70100.0
2009-03-30 13:15:00,5.53,5.54,5.52,5.54,39800.0,4.8112,4.8199,4.8025,4.8199,39800.0
2009-03-30 13:20:00,5.54,5.56,5.53,5.55,74800.0,4.8199,4.8373,4.8112,4.8286,74800.0
2009-03-30 13:25:00,5.55,5.6,5.54,5.58,113300.0,4.8286,4.8721,4.8199,4.8547,113300.0
2009-03-30 13:30:00,5.57,5.59,5.57,5.57,69300.0,4.846,4.8634,4.846,4.846,69300.0
2009-03-30 13:35:00,5.57,5.57,5.52,5.53,59700.0,4.846,4.846,4.8025,4.8112,59700.0
2009-03-30 13:40:00,5.54,5.54,5.5,5.52,55500.0,4.8199,4.8199,4.7851,4.8025,55500.0
2009-03-30 13:45:00,5.51,5.52,5.47,5.5,89400.0,4.7938,4.8025,4.759,4.7851,89400.0
2009-03-30 13:50:00,5.49,5.5,5.48,5.48,40800.0,4.7764,4.7851,4.7677,4.7677,40800.0
2009-03-30 13:55:00,5.48,5.48,5.46,5.46,39800.0,4.7677,4.7677,4.7503,4.7503,39800.0
2009-03-30 14:00:00,5.46,5.48,5.45,5.47,108900.0,4.7503,4.7677,4.7416,4.759,108900.0
2009-03-30 14:05:00,5.47,5.48,5.43,5.47,126100.0,4.759,4.7677,4.7242,4.759,126100.0
2009-03-30 14:10:00,5.47,5.52,5.46,5.52,185700.0,4.759,4.8025,4.7503,4.8025,185700.0
2009-03-30 14:15:00,5.51,5.51,5.45,5.48,74600.0,4.7938,4.7938,4.7416,4.7677,74600.0
2009-03-30 14:20:00,5.48,5.5,5.45,5.48,93800.0,4.7677,4.7851,4.7416,4.7677,93800.0
2009-03-30 14:25:00,5.48,5.48,5.39,5.4,112800.0,4.7677,4.7677,4.6894,4.6981,112800.0
2009-03-30 14:30:00,5.39,5.43,5.39,5.42,71400.0,4.6894,4.7242,4.6894,4.7155,71400.0
2009-03-30 14:35:00,5.41,5.42,5.37,5.37,112100.0,4.7068,4.7155,4.672,4.672,112100.0
2009-03-30 14:40:00,5.37,5.39,5.35,5.36,88100.0,4.672,4.6894,4.6546,4.6633,88100.0
2009-03-30 14:45:00,5.36,5.38,5.35,5.38,40100.0,4.6633,4.6807,4.6546,4.6807,40100.0
2009-03-30 14:50:00,5.37,5.4,5.36,5.37,107400.0,4.672,4.6981,4.6633,4.672,107400.0
2009-03-30 14:55:00,5.37,5.38,5.36,5.36,67100.0,4.672,4.6807,4.6633,4.6633,67100.0
2009-03-30 15:00:00,5.36,5.4,5.35,5.38,83700.0,4.6633,4.6981,4.6546,4.6807,83700.0
2009-03-30 15:05:00,5.38,5.39,5.35,5.39,60500.0,4.6807,4.6894,4.6546,4.6894,60500.0
2009-03-30 15:10:00,5.39,5.43,5.39,5.4,105700.0,4.6894,4.7242,4.6894,4.6981,105700.0
2009-03-30 15:15:00,5.4,5.44,5.4,5.41,98600.0,4.6981,4.7329,4.6981,4.7068,98600.0
2009-03-30 15:20:00,5.42,5.46,5.41,5.43,84600.0,4.7155,4.7503,4.7068,4.7242,84600.0
2009-03-30 15:25:00,5.44,5.45,5.4,5.4,78700.0,4.7329,4.7416,4.6981,4.6981,78700.0
2009-03-30 15:30:00,5.41,5.46,5.41,5.44,97400.0,4.7068,4.7503,4.7068,4.7329,97400.0
2009-03-30 15:35:00,5.44,5.47,5.4,5.4,134200.0,4.7329,4.759,4.6981,4.6981,134200.0
2009-03-30 15:40:00,5.4,5.42,5.37,5.41,151800.0,4.6981,4.7155,4.672,4.7068,151800.0
2009-03-30 15:45:00,5.41,5.42,5.36,5.37,162400.0,4.7068,4.7155,4.6633,4.672,162400.0
2009-03-30 15:50:00,5.36,5.42,5.36,5.39,257300.0,4.6633,4.7155,4.6633,4.6894,257300.0
2009-03-30 15:55:00,5.4,5.43,5.39,5.41,353100.0,4.6981,4.7242,4.6894,4.7068,353100.0
2009-03-31 09:30:00,5.58,5.69,5.52,5.55,229200.0,4.8547,4.9504,4.8025,4.8286,229200.0
2009-03-31 09:35:00,5.55,5.57,5.43,5.55,277200.0,4.8286,4.846,4.7242,4.8286,277200.0
2009-03-31 09:40:00,5.55,5.55,5.44,5.46,192900.0,4.8286,4.8286,4.7329,4.7503,192900.0
2009-03-31 09:45:00,5.47,5.48,5.4,5.47,299000.0,4.759,4.7677,4.6981,4.759,299000.0
2009-03-31 09:50:00,5.48,5.48,5.42,5.43,103500.0,4.7677,4.7677,4.7155,4.7242,103500.0
2009-03-31 09:55:00,5.43,5.51,5.43,5.5,134900.0,4.7242,4.7938,4.7242,4.7851,134900.0
2009-03-31 10:00:00,5.5,5.57,5.49,5.56,107200.0,4.7851,4.846,4.7764,4.8373,107200.0
2009-03-31 10:05:00,5.56,5.6,5.54,5.6,132700.0,4.8373,4.8721,4.8199,4.8721,132700.0
2009-03-31 10:10:00,5.6,5.6,5.5,5.52,145300.0,4.8721,4.8721,4.7851,4.8025,145300.0
2009-03-31 10:15:00,5.52,5.55,5.5,5.54,56800.0,4.8025,4.8286,4.7851,4.8199,56800.0
2009-03-31 10:20:00,5.54,5.59,5.54,5.56,90600.0,4.8199,4.8634,4.8199,4.8373,90600.0
2009-03-31 10:25:00,5.55,5.6,5.54,5.6,127800.0,4.8286,4.8721,4.8199,4.8721,127800.0
2009-03-31 10:30:00,5.59,5.66,5.59,5.65,134800.0,4.8634,4.9243,4.8634,4.9156,134800.0
2009-03-31 10:35:00,5.66,5.7,5.57,5.59,336100.0,4.9243,4.9591,4.846,4.8634,336100.0
2009-03-31 10:40:00,5.59,5.61,5.54,5.59,188400.0,4.8634,4.8808,4.8199,4.8634,188400.0
2009-03-31 10:45:00,5.59,5.62,5.55,5.55,180000.0,4.8634,4.8895,4.8286,4.8286,180000.0
2009-03-31 10:50:00,5.55,5.6,5.52,5.54,207800.0,4.8286,4.8721,4.8025,4.8199,207800.0
2009-03-31 10:55:00,5.53,5.55,5.48,5.51,142500.0,4.8112,4.8286,4.7677,4.7938,142500.0
2009-03-31 11:00:00,5.51,5.55,5.51,5.55,46700.0,4.7938,4.8286,4.7938,4.8286,46700.0
2009-03-31 11:05:00,5.54,5.56,5.51,5.56,121800.0,4.8199,4.8373,4.7938,4.8373,121800.0
2009-03-31 11:10:00,5.56,5.57,5.5,5.5,152200.0,4.8373,4.846,4.7851,4.7851,152200.0
2009-03-31 11:15:00,5.49,5.53,5.49,5.53,76500.0,4.7764,4.8112,4.7764,4.8112,76500.0
2009-03-31 11:20:00,5.53,5.54,5.51,5.52,43000.0,4.8112,4.8199,4.7938,4.8025,43000.0
2009-03-31 11:25:00,5.52,5.53,5.51,5.53,90300.0,4.8025,4.8112,4.7938,4.8112,90300.0
2009-03-31 11:30:00,5.53,5.53,5.49,5.49,62500.0,4.8112,4.8112,4.7764,4.7764,62500.0
2009-03-31 11:35:00,5.49,5.5,5.46,5.48,68100.0,4.7764,4.7851,4.7503,4.7677,68100.0
2009-03-31 11:40:00,5.47,5.5,5.46,5.5,42800.0,4.759,4.7851,4.7503,4.7851,42800.0
2009-03-31 11:45:00,5.5,5.51,5.49,5.49,51700.0,4.7851,4.7938,4.7764,4.7764,51700.0
2009-03-31 11:50:00,5.49,5.51,5.47,5.51,69800.0,4.7764,4.7938,4.759,4.7938,69800.0
2009-03-31 11:55:00,5.51,5.51,5.49,5.5,309100.0,4.7938,4.7938,4.7764,4.7851,309100.0
2009-03-31 12:00:00,5.5,5.51,5.47,5.5,25600.0,4.7851,4.7938,4.759,4.7851,25600.0
2009-03-31 12:05:00,5.5,5.5,5.48,5.48,23300.0,4.7851,4.7851,4.7677,4.7677,23300.0
2009-03-31 12:10:00,5.48,5.51,5.48,5.51,41300.0,4.7677,4.7938,4.7677,4.7938,41300.0
2009-03-31 12:15:00,5.51,5.53,5.51,5.53,48700.0,4.7938,4.8112,4.7938,4.8112,48700.0
2009-03-31 12:20:00,5.52,5.52,5.46,5.46,76500.0,4.8025,4.8025,4.7503,4.7503,76500.0
2009-03-31 12:25:00,5.46,5.48,5.45,5.47,90600.0,4.7503,4.7677,4.7416,4.759,90600.0
2009-03-31 12:30:00,5.47,5.48,5.47,5.48,22300.0,4.759,4.7677,4.759,4.7677,22300.0
2009-03-31 12:35:00,5.47,5.47,5.45,5.46,96400.0,4.759,4.759,4.7416,4.7503,96400.0
2009-03-31 12:40:00,5.47,5.49,5.46,5.49,57100.0,4.759,4.7764,4.7503,4.7764,57100.0
2009-03-31 12:45:00,5.48,5.5,5.48,5.5,50400.0,4.7677,4.7851,4.7677,4.7851,50400.0
2009-03-31 12:50:00,5.5,5.51,5.48,5.5,68500.0,4.7851,4.7938,4.7677,4.7851,68500.0
2009-03-31 12:55:00,5.5,5.52,5.49,5.51,29600.0,4.7851,4.8025,4.7764,4.7938,29600.0
2009-03-31 13:00:00,5.5,5.53,5.48,5.53,134300.0,4.7851,4.8112,4.7677,4.8112,134300.0
2009-03-31 13:05:00,5.52,5.55,5.52,5.53,66700.0,4.8025,4.8286,4.8025,4.8112,66700.0
2009-03-31 13:10:00,5.54,5.56,5.53,5.55,41900.0,4.8199,4.8373,4.8112,4.8286,41900.0
2009-03-31 13:15:00,5.54,5.55,5.53,5.54,20900.0,4.8199,4.8286,4.8112,4.8199,20900.0
2009-03-31 13:20:00,5.54,5.56,5.53,5.55,43200.0,4.8199,4.8373,4.8112,4.8286,43200.0
2009-03-31 13:25:00,5.55,5.55,5.53,5.54,28700.0,4.8286,4.8286,4.8112,4.8199,28700.0
2009-03-31 13:30:00,5.54,5.6,5.53,5.58,91900.0,4.8199,4.8721,4.8112,4.8547,91900.0
2009-03-31 13:35:00,5.57,5.57,5.56,5.57,21200.0,4.846,4.846,4.8373,4.846,21200.0
2009-03-31 13:40:00,5.57,5.58,5.55,5.58,34500.0,4.846,4.8547,4.8286,4.8547,34500.0
2009-03-31 13:45:00,5.58,5.58,5.54,5.56,71000.0,4.8547,4.8547,4.8199,4.8373,71000.0
2009-03-31 13:50:00,5.56,5.57,5.55,5.55,48700.0,4.8373,4.846,4.8286,4.8286,48700.0
2009-03-31 13:55:00,5.56,5.57,5.55,5.57,83700.0,4.8373,4.846,4.8286,4.846,83700.0
2009-03-31 14:00:00,5.57,5.65,5.57,5.61,233100.0,4.846,4.9156,4.846,4.8808,233100.0
2009-03-31 14:05:00,5.61,5.65,5.61,5.62,200400.0,4.8808,4.9156,4.8808,4.8895,200400.0
2009-03-31 14:10:00,5.63,5.73,5.62,5.72,318600.0,4.8982,4.9852,4.8895,4.9765,318600.0
2009-03-31 14:15:00,5.72,5.78,5.72,5.76,342500.0,4.9765,5.0287,4.9765,5.0113,342500.0
2009-03-31 14:20:00,5.76,5.77,5.73,5.76,134300.0,5.0113,5.02,4.9852,5.0113,134300.0
2009-03-31 14:25:00,5.76,5.76,5.72,5.72,101900.0,5.0113,5.0113,4.9765,4.9765,101900.0
2009-03-31 14:30:00,5.73,5.75,5.72,5.73,96500.0,4.9852,5.0026,4.9765,4.9852,96500.0
2009-03-31 14:35:00,5.73,5.79,5.73,5.79,100300.0,4.9852,5.0374,4.9852,5.0374,100300.0
2009-03-31 14:40:00,5.79,5.85,5.78,5.81,257900.0,5.0374,5.0896,5.0287,5.0548,257900.0
2009-03-31 14:45:00,5.81,5.82,5.78,5.8,369600.0,5.0548,5.0635,5.0287,5.0461,369600.0
2009-03-31 14:50:00,5.79,5.8,5.75,5.77,163300.0,5.0374,5.0461,5.0026,5.02,163300.0
2009-03-31 14:55:00,5.77,5.78,5.72,5.72,102400.0,5.02,5.0287,4.9765,4.9765,102400.0
2009-03-31 15:00:00,5.73,5.73,5.68,5.68,173200.0,4.9852,4.9852,4.9417,4.9417,173200.0
2009-03-31 15:05:00,5.68,5.69,5.68,5.69,56200.0,4.9417,4.9504,4.9417,4.9504,56200.0
2009-03-31 15:10:00,5.68,5.69,5.68,5.69,59400.0,4.9417,4.9504,4.9417,4.9504,59400.0
2009-03-31 15:15:00,5.69,5.72,5.68,5.71,133200.0,4.9504,4.9765,4.9417,4.9678,133200.0
2009-03-31 15:20:00,5.71,5.75,5.68,5.74,86800.0,4.9678,5.0026,4.9417,4.9939,86800.0
2009-03-31 15:25:00,5.74,5.75,5.72,5.74,109400.0,4.9939,5.0026,4.9765,4.9939,109400.0
2009-03-31 15:30:00,5.74,5.74,5.65,5.68,127800.0,4.9939,4.9939,4.9156,4.9417,127800.0
2009-03-31 15:35:00,5.68,5.69,5.61,5.62,247100.0,4.9417,4.9504,4.8808,4.8895,247100.0
2009-03-31 15:40:00,5.62,5.64,5.58,5.58,173500.0,4.8895,4.9069,4.8547,4.8547,173500.0
2009-03-31 15:45:00,5.58,5.63,5.57,5.59,132300.0,4.8547,4.8982,4.846,4.8634,132300.0
2009-03-31 15:50:00,5.59,5.68,5.59,5.68,257200.0,4.8634,4.9417,4.8634,4.9417,257200.0
2009-03-31 15:55:00,5.68,5.7,5.64,5.67,403400.0,4.9417,4.9591,4.9069,4.933,403400.0
2009-04-01 09:30:00,5.52,5.52,5.36,5.4,147500.0,4.8025,4.8025,4.6633,4.6981,147500.0
2009-04-01 09:35:00,5.39,5.6,5.39,5.58,127700.0,4.6894,4.8721,4.6894,4.8547,127700.0
2009-04-01 09:40:00,5.56,5.59,5.47,5.55,109200.0,4.8373,4.8634,4.759,4.8286,109200.0
2009-04-01 09:45:00,5.54,5.55,5.49,5.54,85800.0,4.8199,4.8286,4.7764,4.8199,85800.0
2009-04-01 09:50:00,5.54,5.61,5.53,5.6,80000.0,4.8199,4.8808,4.8112,4.8721,80000.0
2009-04-01 09:55:00,5.6,5.7,5.57,5.69,134700.0,4.8721,4.9591,4.846,4.9504,134700.0
2009-04-01 10:00:00,5.69,5.78,5.69,5.72,284400.0,4.9504,5.0287,4.9504,4.9765,284400.0
2009-04-01 10:05:00,5.72,5.77,5.69,5.74,166200.0,4.9765,5.02,4.9504,4.9939,166200.0
2009-04-01 10:10:00,5.74,5.79,5.71,5.76,128000.0,4.9939,5.0374,4.9678,5.0113,128000.0
2009-04-01 10:15:00,5.76,5.82,5.73,5.82,210200.0,5.0113,5.0635,4.9852,5.0635,210200.0
2009-04-01 10:20:00,5.81,5.86,5.81,5.82,107200.0,5.0548,5.0983,5.0548,5.0635,107200.0
2009-04-01 10:25:00,5.82,5.85,5.77,5.79,182900.0,5.0635,5.0896,5.02,5.0374,182900.0
2009-04-01 10:30:00,5.78,5.8,5.75,5.78,91000.0,5.0287,5.0461,5.0026,5.0287,91000.0
2009-04-01 10:35:00,5.78,5.87,5.78,5.86,139200.0,5.0287,5.107,5.0287,5.0983,139200.0
2009-04-01 10:40:00,5.86,5.88,5.83,5.84,173900.0,5.0983,5.1157,5.0722,5.0809,173900.0
2009-04-01 10:45:00,5.84,5.85,5.79,5.8,229800.0,5.0809,5.0896,5.0374,5.0461,229800.0
2009-04-01 10:50:00,5.8,5.81,5.76,5.78,218000.0,5.0461,5.0548,5.0113,5.0287,218000.0
2009-04-01 10:55:00,5.78,5.84,5.78,5.83,110300.0,5.0287,5.0809,5.0287,5.0722,110300.0
2009-04-01 11:00:00,5.83,5.86,5.81,5.82,172100.0,5.0722,5.0983,5.0548,5.0635,172100.0
2009-04-01 11:05:00,5.81,5.84,5.8,5.82,62400.0,5.0548,5.0809,5.0461,5.0635,62400.0
2009-04-01 11:10:00,5.83,5.84,5.82,5.84,84600.0,5.0722,5.0809,5.0635,5.0809,84600.0
2009-04-01 11:15:00,5.83,5.86,5.83,5.84,79800.0,5.0722,5.0983,5.0722,5.0809,79800.0
2009-04-01 11:20:00,5.83,5.86,5.81,5.84,58900.0,5.0722,5.0983,5.0548,5.0809,58900.0
2009-04-01 11:25:00,5.83,5.84,5.81,5.82,49800.0,5.0722,5.0809,5.0548,5.0635,49800.0
2009-04-01 11:30:00,5.82,5.85,5.79,5.79,86000.0,5.0635,5.0896,5.0374,5.0374,86000.0
2009-04-01 11:35:00,5.8,5.88,5.8,5.85,210100.0,5.0461,5.1157,5.0461,5.0896,210100.0
2009-04-01 11:40:00,5.85,5.87,5.83,5.84,60200.0,5.0896,5.107,5.0722,5.0809,60200.0
2009-04-01 11:45:00,5.85,5.88,5.84,5.86,105400.0,5.0896,5.1157,5.0809,5.0983,105400.0
2009-04-01 11:50:00,5.86,5.88,5.84,5.84,100900.0,5.0983,5.1157,5.0809,5.0809,100900.0
2009-04-01 11:55:00,5.84,5.9,5.83,5.89,80800.0,5.0809,5.1331,5.0722,5.1244,80800.0
2009-04-01 12:00:00,5.89,5.9,5.87,5.87,47300.0,5.1244,5.1331,5.107,5.107,47300.0
2009-04-01 12:05:00,5.87,5.91,5.86,5.9,77600.0,5.107,5.1418,5.0983,5.1331,77600.0
2009-04-01 12:10:00,5.89,5.93,5.89,5.92,57400.0,5.1244,5.1592,5.1244,5.1505,57400.0
2009-04-01 12:15:00,5.93,5.95,5.92,5.95,48000.0,5.1592,5.1767,5.1505,5.1767,48000.0
2009-04-01 12:20:00,5.94,5.95,5.93,5.93,76000.0,5.168,5.1767,5.1592,5.1592,76000.0
2009-04-01 12:25:00,5.93,5.94,5.93,5.94,25200.0,5.1592,5.168,5.1592,5.168,25200.0
2009-04-01 12:30:00,5.94,5.94,5.93,5.93,23100.0,5.168,5.168,5.1592,5.1592,23100.0
2009-04-01 12:35:00,5.93,5.94,5.92,5.92,111100.0,5.1592,5.168,5.1505,5.1505,111100.0
2009-04-01 12:40:00,5.93,5.93,5.89,5.89,81500.0,5.1592,5.1592,5.1244,5.1244,81500.0
2009-04-01 12:45:00,5.89,5.92,5.89,5.9,46600.0,5.1244,5.1505,5.1244,5.1331,46600.0
2009-04-01 12:50:00,5.9,5.91,5.9,5.91,15100.0,5.1331,5.1418,5.1331,5.1418,15100.0
2009-04-01 12:55:00,5.9,5.92,5.9,5.92,94300.0,5.1331,5.1505,5.1331,5.1505,94300.0
2009-04-01 13:00:00,5.91,5.94,5.9,5.91,71600.0,5.1418,5.168,5.1331,5.1418,71600.0
2009-04-01 13:05:00,5.91,5.92,5.86,5.87,175200.0,5.1418,5.1505,5.0983,5.107,175200.0
2009-04-01 13:10:00,5.87,5.9,5.85,5.9,40700.0,5.107,5.1331,5.0896,5.1331,40700.0
2009-04-01 13:15:00,5.89,5.9,5.88,5.88,17200.0,5.1244,5.1331,5.1157,5.1157,17200.0
2009-04-01 13:20:00,5.88,5.9,5.88,5.89,13000.0,5.1157,5.1331,5.1157,5.1244,13000.0
2009-04-01 13:25:00,5.89,5.9,5.88,5.89,31500.0,5.1244,5.1331,5.1157,5.1244,31500.0
2009-04-01 13:30:00,5.89,5.9,5.85,5.86,64400.0,5.1244,5.1331,5.0896,5.0983,64400.0
2009-04-01 13:35:00,5.87,5.9,5.85,5.89,66900.0,5.107,5.1331,5.0896,5.1244,66900.0
2009-04-01 13:40:00,5.9,5.93,5.87,5.9,138400.0,5.1331,5.1592,5.107,5.1331,138400.0
2009-04-01 13:45:00,5.9,5.9,5.8,5.81,187000.0,5.1331,5.1331,5.0461,5.0548,187000.0
2009-04-01 13:50:00,5.8,5.81,5.77,5.77,248800.0,5.0461,5.0548,5.02,5.02,248800.0
2009-04-01 13:55:00,5.78,5.8,5.77,5.79,131500.0,5.0287,5.0461,5.02,5.0374,131500.0
2009-04-01 14:00:00,5.8,5.81,5.79,5.79,106000.0,5.0461,5.0548,5.0374,5.0374,106000.0
2009-04-01 14:05:00,5.8,5.81,5.79,5.8,125600.0,5.0461,5.0548,5.0374,5.0461,125600.0
2009-04-01 14:10:00,5.8,5.8,5.79,5.8,64200.0,5.0461,5.0461,5.0374,5.0461,64200.0
2009-04-01 14:15:00,5.79,5.85,5.79,5.82,270500.0,5.0374,5.0896,5.0374,5.0635,270500.0
2009-04-01 14:20:00,5.83,5.84,5.81,5.83,177700.0,5.0722,5.0809,5.0548,5.0722,177700.0
2009-04-01 14:25:00,5.83,5.83,5.8,5.81,78900.0,5.0722,5.0722,5.0461,5.0548,78900.0
2009-04-01 14:30:00,5.82,5.86,5.81,5.84,204500.0,5.0635,5.0983,5.0548,5.0809,204500.0
2009-04-01 14:35:00,5.85,5.89,5.84,5.88,190000.0,5.0896,5.1244,5.0809,5.1157,190000.0
2009-04-01 14:40:00,5.88,5.89,5.81,5.81,184400.0,5.1157,5.1244,5.0548,5.0548,184400.0
2009-04-01 14:45:00,5.81,5.83,5.81,5.82,112100.0,5.0548,5.0722,5.0548,5.0635,112100.0
2009-04-01 14:50:00,5.83,5.86,5.82,5.86,145100.0,5.0722,5.0983,5.0635,5.0983,145100.0
2009-04-01 14:55:00,5.86,5.87,5.8,5.81,87300.0,5.0983,5.107,5.0461,5.0548,87300.0
2009-04-01 15:00:00,5.82,5.83,5.75,5.77,195700.0,5.0635,5.0722,5.0026,5.02,195700.0
2009-04-01 15:05:00,5.77,5.82,5.77,5.78,190700.0,5.02,5.0635,5.02,5.0287,190700.0
2009-04-01 15:10:00,5.78,5.79,5.73,5.75,109300.0,5.0287,5.0374,4.9852,5.0026,109300.0
2009-04-01 15:15:00,5.74,5.81,5.73,5.79,185600.0,4.9939,5.0548,4.9852,5.0374,185600.0
2009-04-01 15:20:00,5.8,5.85,5.78,5.84,162800.0,5.0461,5.0896,5.0287,5.0809,162800.0
2009-04-01 15:25:00,5.84,5.88,5.83,5.87,291700.0,5.0809,5.1157,5.0722,5.107,291700.0
2009-04-01 15:30:00,5.87,5.91,5.86,5.91,272100.0,5.107,5.1418,5.0983,5.1418,272100.0
2009-04-01 15:35:00,5.9,5.92,5.89,5.91,206100.0,5.1331,5.1505,5.1244,5.1418,206100.0
2009-04-01 15:40:00,5.92,5.94,5.89,5.91,355900.0,5.1505,5.168,5.1244,5.1418,355900.0
2009-04-01 15:45:00,5.91,5.92,5.85,5.85,376500.0,5.1418,5.1505,5.0896,5.0896,376500.0
2009-04-01 15:50:00,5.85,5.92,5.84,5.89,255100.0,5.0896,5.1505,5.0809,5.1244,255100.0
2009-04-01 15:55:00,5.9,5.91,5.87,5.91,346300.0,5.1331,5.1418,5.107,5.1418,346300.0
2009-04-02 09:30:00,6.01,6.21,5.97,6.2,386500.0,5.2289,5.4029,5.1941,5.3942,386500.0
2009-04-02 09:35:00,6.2,6.24,6.08,6.19,237700.0,5.3942,5.429,5.2898,5.3855,237700.0
2009-04-02 09:40:00,6.19,6.35,6.16,6.32,567500.0,5.3855,5.5247,5.3594,5.4986,567500.0
2009-04-02 09:45:00,6.32,6.34,6.3,6.32,233500.0,5.4986,5.516,5.4812,5.4986,233500.0
2009-04-02 09:50:00,6.32,6.37,6.27,6.36,267100.0,5.4986,5.5421,5.4551,5.5334,267100.0
2009-04-02 09:55:00,6.36,6.39,6.36,6.37,205600.0,5.5334,5.5595,5.5334,5.5421,205600.0
2009-04-02 10:00:00,6.38,6.42,6.33,6.34,227500.0,5.5508,5.5856,5.5073,5.516,227500.0
2009-04-02 10:05:00,6.34,6.37,6.33,6.34,229300.0,5.516,5.5421,5.5073,5.516,229300.0
2009-04-02 10:10:00,6.33,6.34,6.22,6.24,289200.0,5.5073,5.516,5.4116,5.429,289200.0
2009-04-02 10:15:00,6.24,6.34,6.23,6.3,226000.0,5.429,5.516,5.4203,5.4812,226000.0
2009-04-02 10:20:00,6.29,6.29,6.25,6.27,127700.0,5.4725,5.4725,5.4377,5.4551,127700.0
2009-04-02 10:25:00,6.27,6.28,6.23,6.23,148200.0,5.4551,5.4638,5.4203,5.4203,148200.0
2009-04-02 10:30:00,6.22,6.25,6.2,6.21,154500.0,5.4116,5.4377,5.3942,5.4029,154500.0
2009-04-02 10:35:00,6.21,6.27,6.2,6.25,82200.0,5.4029,5.4551,5.3942,5.4377,82200.0
2009-04-02 10:40:00,6.25,6.29,6.19,6.28,241100.0,5.4377,5.4725,5.3855,5.4638,241100.0
2009-04-02 10:45:00,6.28,6.31,6.27,6.31,57300.0,5.4638,5.4899,5.4551,5.4899,57300.0
2009-04-02 10:50:00,6.3,6.34,6.29,6.3,66500.0,5.4812,5.516,5.4725,5.4812,66500.0
2009-04-02 10:55:00,6.29,6.3,6.26,6.27,93500.0,5.4725,5.4812,5.4464,5.4551,93500.0
2009-04-02 11:00:00,6.26,6.32,6.26,6.32,80400.0,5.4464,5.4986,5.4464,5.4986,80400.0
2009-04-02 11:05:00,6.32,6.35,6.29,6.34,120100.0,5.4986,5.5247,5.4725,5.516,120100.0
2009-04-02 11:10:00,6.35,6.42,6.35,6.4,232100.0,5.5247,5.5856,5.5247,5.5682,232100.0
2009-04-02 11:15:00,6.4,6.44,6.38,6.44,116500.0,5.5682,5.603,5.5508,5.603,116500.0
2009-04-02 11:20:00,6.43,6.45,6.42,6.44,158200.0,5.5943,5.6117,5.5856,5.603,158200.0
2009-04-02 11:25:00,6.43,6.45,6.43,6.44,240800.0,5.5943,5.6117,5.5943,5.603,240800.0
2009-04-02 11:30:00,6.44,6.45,6.38,6.41,99100.0,5.603,5.6117,5.5508,5.5769,99100.0
2009-04-02 11:35:00,6.41,6.43,6.39,6.43,83300.0,5.5769,5.5943,5.5595,5.5943,83300.0
2009-04-02 11:40:00,6.42,6.44,6.41,6.41,103200.0,5.5856,5.603,5.5769,5.5769,103200.0
2009-04-02 11:45:00,6.41,6.48,6.41,6.48,286200.0,5.5769,5.6378,5.5769,5.6378,286200.0
2009-04-02 11:50:00,6.48,6.49,6.46,6.47,156900.0,5.6378,5.6465,5.6204,5.6291,156900.0
2009-04-02 11:55:00,6.48,6.53,6.46,6.52,348000.0,5.6378,5.6813,5.6204,5.6726,348000.0
2009-04-02 12:00:00,6.51,6.53,6.45,6.45,120300.0,5.6639,5.6813,5.6117,5.6117,120300.0
2009-04-02 12:05:00,6.45,6.49,6.45,6.48,98400.0,5.6117,5.6465,5.6117,5.6378,98400.0
2009-04-02 12:10:00,6.48,6.49,6.48,6.49,83300.0,5.6378,5.6465,5.6378,5.6465,83300.0
2009-04-02 12:15:00,6.49,6.53,6.49,6.51,163700.0,5.6465,5.6813,5.6465,5.6639,163700.0
2009-04-02 12:20:00,6.51,6.56,6.51,6.53,220600.0,5.6639,5.7074,5.6639,5.6813,220600.0
2009-04-02 12:25:00,6.53,6.6,6.53,6.56,153100.0,5.6813,5.7422,5.6813,5.7074,153100.0
2009-04-02 12:30:00,6.56,6.59,6.55,6.57,141900.0,5.7074,5.7335,5.6987,5.7161,141900.0
2009-04-02 12:35:00,6.57,6.62,6.54,6.61,259000.0,5.7161,5.7596,5.69,5.7509,259000.0
2009-04-02 12:40:00,6.62,6.63,6.6,6.62,175400.0,5.7596,5.7683,5.7422,5.7596,175400.0
2009-04-02 12:45:00,6.61,6.63,6.61,6.62,49000.0,5.7509,5.7683,5.7509,5.7596,49000.0
2009-04-02 12:50:00,6.62,6.62,6.6,6.6,94100.0,5.7596,5.7596,5.7422,5.7422,94100.0
2009-04-02 12:55:00,6.61,6.61,6.57,6.57,102200.0,5.7509,5.7509,5.7161,5.7161,102200.0
2009-04-02 13:00:00,6.57,6.58,6.5,6.52,309800.0,5.7161,5.7248,5.6552,5.6726,309800.0
2009-04-02 13:05:00,6.52,6.54,6.41,6.43,201800.0,5.6726,5.69,5.5769,5.5943,201800.0
2009-04-02 13:10:00,6.42,6.44,6.39,6.43,305600.0,5.5856,5.603,5.5595,5.5943,305600.0
2009-04-02 13:15:00,6.43,6.45,6.39,6.42,344400.0,5.5943,5.6117,5.5595,5.5856,344400.0
2009-04-02 13:20:00,6.41,6.43,6.36,6.38,153000.0,5.5769,5.5943,5.5334,5.5508,153000.0
2009-04-02 13:25:00,6.38,6.4,6.37,6.38,157300.0,5.5508,5.5682,5.5421,5.5508,157300.0
2009-04-02 13:30:00,6.38,6.43,6.37,6.4,177700.0,5.5508,5.5943,5.5421,5.5682,177700.0
2009-04-02 13:35:00,6.4,6.45,6.39,6.42,167800.0,5.5682,5.6117,5.5595,5.5856,167800.0
2009-04-02 13:40:00,6.43,6.43,6.37,6.38,148700.0,5.5943,5.5943,5.5421,5.5508,148700.0
2009-04-02 13:45:00,6.39,6.42,6.38,6.39,51900.0,5.5595,5.5856,5.5508,5.5595,51900.0
2009-04-02 13:50:00,6.38,6.44,6.37,6.4,81700.0,5.5508,5.603,5.5421,5.5682,81700.0
2009-04-02 13:55:00,6.41,6.43,6.37,6.39,136700.0,5.5769,5.5943,5.5421,5.5595,136700.0
2009-04-02 14:00:00,6.39,6.44,6.39,6.43,92400.0,5.5595,5.603,5.5595,5.5943,92400.0
2009-04-02 14:05:00,6.44,6.5,6.43,6.5,229000.0,5.603,5.6552,5.5943,5.6552,229000.0
2009-04-02 14:10:00,6.5,6.53,6.49,6.53,178700.0,5.6552,5.6813,5.6465,5.6813,178700.0
2009-04-02 14:15:00,6.53,6.53,6.47,6.48,212100.0,5.6813,5.6813,5.6291,5.6378,212100.0
2009-04-02 14:20:00,6.49,6.5,6.45,6.47,85500.0,5.6465,5.6552,5.6117,5.6291,85500.0
2009-04-02 14:25:00,6.46,6.55,6.46,6.54,194500.0,5.6204,5.6987,5.6204,5.69,194500.0
2009-04-02 14:30:00,6.54,6.58,6.52,6.52,97500.0,5.69,5.7248,5.6726,5.6726,97500.0
2009-04-02 14:35:00,6.52,6.57,6.51,6.55,86800.0,5.6726,5.7161,5.6639,5.6987,86800.0
2009-04-02 14:40:00,6.54,6.61,6.54,6.61,112600.0,5.69,5.7509,5.69,5.7509,112600.0
2009-04-02 14:45:00,6.61,6.62,6.58,6.6,139800.0,5.7509,5.7596,5.7248,5.7422,139800.0
2009-04-02 14:50:00,6.61,6.61,6.5,6.51,148100.0,5.7509,5.7509,5.6552,5.6639,148100.0
2009-04-02 14:55:00,6.5,6.58,6.49,6.58,157900.0,5.6552,5.7248,5.6465,5.7248,157900.0
2009-04-02 15:00:00,6.59,6.62,6.56,6.57,149600.0,5.7335,5.7596,5.7074,5.7161,149600.0
2009-04-02 15:05:00,6.57,6.58,6.5,6.51,158100.0,5.7161,5.7248,5.6552,5.6639,158100.0
2009-04-02 15:10:00,6.52,6.57,6.5,6.51,139800.0,5.6726,5.7161,5.6552,5.6639,139800.0
2009-04-02 15:15:00,6.51,6.55,6.49,6.49,108900.0,5.6639,5.6987,5.6465,5.6465,108900.0
2009-04-02 15:20:00,6.5,6.53,6.47,6.52,116400.0,5.6552,5.6813,5.6291,5.6726,116400.0
2009-04-02 15:25:00,6.52,6.53,6.5,6.52,128000.0,5.6726,5.6813,5.6552,5.6726,128000.0
2009-04-02 15:30:00,6.52,6.53,6.48,6.49,114800.0,5.6726,5.6813,5.6378,5.6465,114800.0
2009-04-02 15:35:00,6.49,6.5,6.44,6.45,270400.0,5.6465,5.6552,5.603,5.6117,270400.0
2009-04-02 15:40:00,6.45,6.52,6.44,6.46,288100.0,5.6117,5.6726,5.603,5.6204,288100.0
2009-04-02 15:45:00,6.46,6.49,6.43,6.49,142800.0,5.6204,5.6465,5.5943,5.6465,142800.0
2009-04-02 15:50:00,6.48,6.51,6.42,6.44,307800.0,5.6378,5.6639,5.5856,5.603,307800.0
2009-04-02 15:55:00,6.43,6.44,6.41,6.42,255400.0,5.5943,5.603,5.5769,5.5856,255400.0
2009-04-03 09:30:00,6.54,6.54,6.3,6.41,175300.0,5.69,5.69,5.4812,5.5769,175300.0
2009-04-03 09:35:00,6.41,6.53,6.41,6.44,248800.0,5.5769,5.6813,5.5769,5.603,248800.0
2009-04-03 09:40:00,6.44,6.48,6.44,6.47,100800.0,5.603,5.6378,5.603,5.6291,100800.0
2009-04-03 09:45:00,6.47,6.48,6.35,6.39,167800.0,5.6291,5.6378,5.5247,5.5595,167800.0
2009-04-03 09:50:00,6.39,6.43,6.35,6.43,171700.0,5.5595,5.5943,5.5247,5.5943,171700.0
2009-04-03 09:55:00,6.42,6.47,6.42,6.47,109400.0,5.5856,5.6291,5.5856,5.6291,109400.0
2009-04-03 10:00:00,6.46,6.48,6.42,6.42,194700.0,5.6204,5.6378,5.5856,5.5856,194700.0
2009-04-03 10:05:00,6.42,6.46,6.37,6.43,176100.0,5.5856,5.6204,5.5421,5.5943,176100.0
2009-04-03 10:10:00,6.42,6.46,6.42,6.45,148100.0,5.5856,5.6204,5.5856,5.6117,148100.0
2009-04-03 10:15:00,6.44,6.45,6.41,6.41,58000.0,5.603,5.6117,5.5769,5.5769,58000.0
2009-04-03 10:20:00,6.41,6.46,6.4,6.45,118600.0,5.5769,5.6204,5.5682,5.6117,118600.0
2009-04-03 10:25:00,6.45,6.5,6.45,6.49,171400.0,5.6117,5.6552,5.6117,5.6465,171400.0
2009-04-03 10:30:00,6.5,6.52,6.48,6.52,151400.0,5.6552,5.6726,5.6378,5.6726,151400.0
2009-04-03 10:35:00,6.52,6.56,6.51,6.55,178800.0,5.6726,5.7074,5.6639,5.6987,178800.0
2009-04-03 10:40:00,6.54,6.55,6.5,6.5,119600.0,5.69,5.6987,5.6552,5.6552,119600.0
2009-04-03 10:45:00,6.51,6.53,6.48,6.53,125700.0,5.6639,5.6813,5.6378,5.6813,125700.0
2009-04-03 10:50:00,6.52,6.53,6.51,6.53,60400.0,5.6726,5.6813,5.6639,5.6813,60400.0
2009-04-03 10:55:00,6.52,6.58,6.52,6.58,284000.0,5.6726,5.7248,5.6726,5.7248,284000.0
2009-04-03 11:00:00,6.58,6.59,6.58,6.58,96000.0,5.7248,5.7335,5.7248,5.7248,96000.0
2009-04-03 11:05:00,6.58,6.59,6.53,6.54,129600.0,5.7248,5.7335,5.6813,5.69,129600.0
2009-04-03 11:10:00,6.54,6.56,6.54,6.56,70800.0,5.69,5.7074,5.69,5.7074,70800.0
2009-04-03 11:15:00,6.55,6.55,6.52,6.52,49800.0,5.6987,5.6987,5.6726,5.6726,49800.0
2009-04-03 11:20:00,6.52,6.54,6.51,6.51,62300.0,5.6726,5.69,5.6639,5.6639,62300.0
2009-04-03 11:25:00,6.51,6.56,6.5,6.56,95000.0,5.6639,5.7074,5.6552,5.7074,95000.0
2009-04-03 11:30:00,6.56,6.57,6.54,6.57,54300.0,5.7074,5.7161,5.69,5.7161,54300.0
2009-04-03 11:35:00,6.56,6.57,6.55,6.57,78300.0,5.7074,5.7161,5.6987,5.7161,78300.0
2009-04-03 11:40:00,6.57,6.6,6.57,6.6,123100.0,5.7161,5.7422,5.7161,5.7422,123100.0
2009-04-03 11:45:00,6.6,6.61,6.56,6.57,45400.0,5.7422,5.7509,5.7074,5.7161,45400.0
2009-04-03 11:50:00,6.57,6.63,6.57,6.63,110800.0,5.7161,5.7683,5.7161,5.7683,110800.0
2009-04-03 11:55:00,6.62,6.64,6.61,6.64,72300.0,5.7596,5.777,5.7509,5.777,72300.0
2009-04-03 12:00:00,6.64,6.69,6.63,6.68,108600.0,5.777,5.8205,5.7683,5.8118,108600.0
2009-04-03 12:05:00,6.68,6.68,6.62,6.65,93100.0,5.8118,5.8118,5.7596,5.7857,93100.0
2009-04-03 12:10:00,6.65,6.69,6.61,6.69,95600.0,5.7857,5.8205,5.7509,5.8205,95600.0
2009-04-03 12:15:00,6.68,6.69,6.61,6.62,102800.0,5.8118,5.8205,5.7509,5.7596,102800.0
2009-04-03 12:20:00,6.61,6.62,6.58,6.59,53300.0,5.7509,5.7596,5.7248,5.7335,53300.0
2009-04-03 12:25:00,6.58,6.63,6.58,6.62,75300.0,5.7248,5.7683,5.7248,5.7596,75300.0
2009-04-03 12:30:00,6.63,6.63,6.58,6.59,49500.0,5.7683,5.7683,5.7248,5.7335,49500.0
2009-04-03 12:35:00,6.59,6.67,6.58,6.65,88500.0,5.7335,5.8031,5.7248,5.7857,88500.0
2009-04-03 12:40:00,6.64,6.67,6.62,6.66,64100.0,5.777,5.8031,5.7596,5.7944,64100.0
2009-04-03 12:45:00,6.66,6.67,6.61,6.61,65300.0,5.7944,5.8031,5.7509,5.7509,65300.0
2009-04-03 12:50:00,6.6,6.67,6.59,6.67,87400.0,5.7422,5.8031,5.7335,5.8031,87400.0
2009-04-03 12:55:00,6.66,6.69,6.59,6.69,210300.0,5.7944,5.8205,5.7335,5.8205,210300.0
2009-04-03 13:00:00,6.7,6.7,6.66,6.66,182000.0,5.8292,5.8292,5.7944,5.7944,182000.0
2009-04-03 13:05:00,6.66,6.67,6.62,6.62,45700.0,5.7944,5.8031,5.7596,5.7596,45700.0
2009-04-03 13:10:00,6.62,6.63,6.54,6.57,196700.0,5.7596,5.7683,5.69,5.7161,196700.0
2009-04-03 13:15:00,6.58,6.61,6.57,6.61,70600.0,5.7248,5.7509,5.7161,5.7509,70600.0
2009-04-03 13:20:00,6.6,6.61,6.58,6.58,76800.0,5.7422,5.7509,5.7248,5.7248,76800.0
2009-04-03 13:25:00,6.58,6.6,6.55,6.59,125400.0,5.7248,5.7422,5.6987,5.7335,125400.0
2009-04-03 13:30:00,6.58,6.62,6.58,6.6,56300.0,5.7248,5.7596,5.7248,5.7422,56300.0
2009-04-03 13:35:00,6.59,6.6,6.56,6.56,41200.0,5.7335,5.7422,5.7074,5.7074,41200.0
2009-04-03 13:40:00,6.57,6.57,6.53,6.57,116500.0,5.7161,5.7161,5.6813,5.7161,116500.0
2009-04-03 13:45:00,6.56,6.59,6.55,6.59,65600.0,5.7074,5.7335,5.6987,5.7335,65600.0
2009-04-03 13:50:00,6.59,6.63,6.58,6.63,39400.0,5.7335,5.7683,5.7248,5.7683,39400.0
2009-04-03 13:55:00,6.63,6.64,6.59,6.61,121500.0,5.7683,5.777,5.7335,5.7509,121500.0
2009-04-03 14:00:00,6.6,6.63,6.58,6.58,101000.0,5.7422,5.7683,5.7248,5.7248,101000.0
2009-04-03 14:05:00,6.58,6.58,6.54,6.57,105400.0,5.7248,5.7248,5.69,5.7161,105400.0
2009-04-03 14:10:00,6.56,6.61,6.56,6.61,84500.0,5.7074,5.7509,5.7074,5.7509,84500.0
2009-04-03 14:15:00,6.6,6.69,6.6,6.69,151300.0,5.7422,5.8205,5.7422,5.8205,151300.0
2009-04-03 14:20:00,6.69,6.7,6.67,6.69,134300.0,5.8205,5.8292,5.8031,5.8205,134300.0
2009-04-03 14:25:00,6.69,6.72,6.68,6.72,87200.0,5.8205,5.8466,5.8118,5.8466,87200.0
2009-04-03 14:30:00,6.71,6.72,6.68,6.7,232600.0,5.8379,5.8466,5.8118,5.8292,232600.0
2009-04-03 14:35:00,6.7,6.76,6.7,6.75,312400.0,5.8292,5.8814,5.8292,5.8727,312400.0
2009-04-03 14:40:00,6.75,6.77,6.68,6.71,221900.0,5.8727,5.8901,5.8118,5.8379,221900.0
2009-04-03 14:45:00,6.72,6.75,6.69,6.69,145300.0,5.8466,5.8727,5.8205,5.8205,145300.0
2009-04-03 14:50:00,6.68,6.69,6.66,6.67,54900.0,5.8118,5.8205,5.7944,5.8031,54900.0
2009-04-03 14:55:00,6.67,6.78,6.67,6.72,225400.0,5.8031,5.8988,5.8031,5.8466,225400.0
2009-04-03 15:00:00,6.72,6.72,6.67,6.67,151300.0,5.8466,5.8466,5.8031,5.8031,151300.0
2009-04-03 15:05:00,6.67,6.68,6.65,6.67,119400.0,5.8031,5.8118,5.7857,5.8031,119400.0
2009-04-03 15:10:00,6.67,6.68,6.64,6.68,115200.0,5.8031,5.8118,5.777,5.8118,115200.0
2009-04-03 15:15:00,6.68,6.7,6.63,6.65,139400.0,5.8118,5.8292,5.7683,5.7857,139400.0
2009-04-03 15:20:00,6.65,6.67,6.64,6.66,118900.0,5.7857,5.8031,5.777,5.7944,118900.0
2009-04-03 15:25:00,6.66,6.66,6.58,6.6,174200.0,5.7944,5.7944,5.7248,5.7422,174200.0
2009-04-03 15:30:00,6.6,6.63,6.57,6.6,185400.0,5.7422,5.7683,5.7161,5.7422,185400.0
2009-04-03 15:35:00,6.6,6.61,6.53,6.57,144700.0,5.7422,5.7509,5.6813,5.7161,144700.0
2009-04-03 15:40:00,6.57,6.66,6.57,6.62,394000.0,5.7161,5.7944,5.7161,5.7596,394000.0
2009-04-03 15:45:00,6.63,6.66,6.61,6.62,164800.0,5.7683,5.7944,5.7509,5.7596,164800.0
2009-04-03 15:50:00,6.63,6.68,6.63,6.68,125700.0,5.7683,5.8118,5.7683,5.8118,125700.0
2009-04-03 15:55:00,6.67,6.68,6.63,6.67,233800.0,5.8031,5.8118,5.7683,5.8031,233800.0
2009-04-06 09:30:00,6.5,6.6,6.5,6.56,125000.0,5.6552,5.7422,5.6552,5.7074,125000.0
2009-04-06 09:35:00,6.55,6.77,6.54,6.77,289600.0,5.6987,5.8901,5.69,5.8901,289600.0
2009-04-06 09:40:00,6.76,6.89,6.75,6.87,313300.0,5.8814,5.9945,5.8727,5.9771,313300.0
2009-04-06 09:45:00,6.88,7.04,6.88,6.97,555800.0,5.9858,6.125,5.9858,6.0641,555800.0
2009-04-06 09:50:00,6.97,7.05,6.97,7.0,566600.0,6.0641,6.1337,6.0641,6.0902,566600.0
2009-04-06 09:55:00,7.0,7.1,6.99,7.05,603600.0,6.0902,6.1772,6.0815,6.1337,603600.0
2009-04-06 10:00:00,7.04,7.06,6.99,7.01,349800.0,6.125,6.1424,6.0815,6.0989,349800.0
2009-04-06 10:05:00,7.02,7.06,6.99,7.0,433900.0,6.1076,6.1424,6.0815,6.0902,433900.0
2009-04-06 10:10:00,7.01,7.01,6.97,6.99,203200.0,6.0989,6.0989,6.0641,6.0815,203200.0
2009-04-06 10:15:00,6.99,7.05,6.97,7.04,337600.0,6.0815,6.1337,6.0641,6.125,337600.0
2009-04-06 10:20:00,7.03,7.08,7.01,7.05,209900.0,6.1163,6.1598,6.0989,6.1337,209900.0
2009-04-06 10:25:00,7.05,7.16,7.05,7.08,474200.0,6.1337,6.2294,6.1337,6.1598,474200.0
2009-04-06 10:30:00,7.07,7.11,7.05,7.06,202700.0,6.1511,6.1859,6.1337,6.1424,202700.0
2009-04-06 10:35:00,7.06,7.1,7.05,7.06,115000.0,6.1424,6.1772,6.1337,6.1424,115000.0
2009-04-06 10:40:00,7.06,7.11,7.05,7.1,151100.0,6.1424,6.1859,6.1337,6.1772,151100.0
2009-04-06 10:45:00,7.1,7.13,7.06,7.09,244000.0,6.1772,6.2033,6.1424,6.1685,244000.0
2009-04-06 10:50:00,7.08,7.12,7.08,7.1,122000.0,6.1598,6.1946,6.1598,6.1772,122000.0
2009-04-06 10:55:00,7.1,7.15,7.07,7.14,160300.0,6.1772,6.2207,6.1511,6.212,160300.0
2009-04-06 11:00:00,7.14,7.15,7.08,7.1,127500.0,6.212,6.2207,6.1598,6.1772,127500.0
2009-04-06 11:05:00,7.09,7.1,7.03,7.05,154500.0,6.1685,6.1772,6.1163,6.1337,154500.0
2009-04-06 11:10:00,7.06,7.08,7.04,7.04,105200.0,6.1424,6.1598,6.125,6.125,105200.0
2009-04-06 11:15:00,7.05,7.05,7.02,7.02,124800.0,6.1337,6.1337,6.1076,6.1076,124800.0
2009-04-06 11:20:00,7.01,7.01,6.97,7.0,187500.0,6.0989,6.0989,6.0641,6.0902,187500.0
2009-04-06 11:25:00,7.0,7.0,6.94,6.95,170600.0,6.0902,6.0902,6.038,6.0467,170600.0
2009-04-06 11:30:00,6.94,6.95,6.86,6.94,318300.0,6.038,6.0467,5.9684,6.038,318300.0
2009-04-06 11:35:00,6.94,6.95,6.85,6.88,123700.0,6.038,6.0467,5.9597,5.9858,123700.0
2009-04-06 11:40:00,6.88,6.91,6.87,6.88,109400.0,5.9858,6.0119,5.9771,5.9858,109400.0
2009-04-06 11:45:00,6.88,6.93,6.88,6.88,57900.0,5.9858,6.0293,5.9858,5.9858,57900.0
2009-04-06 11:50:00,6.88,6.89,6.86,6.87,97700.0,5.9858,5.9945,5.9684,5.9771,97700.0
2009-04-06 11:55:00,6.87,6.88,6.83,6.85,232200.0,5.9771,5.9858,5.9423,5.9597,232200.0
2009-04-06 12:00:00,6.85,6.85,6.75,6.79,369000.0,5.9597,5.9597,5.8727,5.9075,369000.0
2009-04-06 12:05:00,6.78,6.83,6.76,6.8,196600.0,5.8988,5.9423,5.8814,5.9162,196600.0
2009-04-06 12:10:00,6.8,6.81,6.72,6.75,316900.0,5.9162,5.9249,5.8466,5.8727,316900.0
2009-04-06 12:15:00,6.75,6.77,6.7,6.7,84700.0,5.8727,5.8901,5.8292,5.8292,84700.0
2009-04-06 12:20:00,6.7,6.71,6.65,6.69,199900.0,5.8292,5.8379,5.7857,5.8205,199900.0
2009-04-06 12:25:00,6.69,6.72,6.68,6.7,289800.0,5.8205,5.8466,5.8118,5.8292,289800.0
2009-04-06 12:30:00,6.71,6.74,6.67,6.7,281900.0,5.8379,5.864,5.8031,5.8292,281900.0
2009-04-06 12:35:00,6.7,6.74,6.69,6.72,262400.0,5.8292,5.864,5.8205,5.8466,262400.0
2009-04-06 12:40:00,6.72,6.78,6.72,6.78,267900.0,5.8466,5.8988,5.8466,5.8988,267900.0
2009-04-06 12:45:00,6.77,6.78,6.74,6.75,114700.0,5.8901,5.8988,5.864,5.8727,114700.0
2009-04-06 12:50:00,6.75,6.75,6.7,6.75,120000.0,5.8727,5.8727,5.8292,5.8727,120000.0
2009-04-06 12:55:00,6.74,6.81,6.74,6.79,160900.0,5.864,5.9249,5.864,5.9075,160900.0
2009-04-06 13:00:00,6.78,6.82,6.78,6.78,190600.0,5.8988,5.9336,5.8988,5.8988,190600.0
2009-04-06 13:05:00,6.79,6.79,6.74,6.74,51300.0,5.9075,5.9075,5.864,5.864,51300.0
2009-04-06 13:10:00,6.75,6.75,6.71,6.72,107000.0,5.8727,5.8727,5.8379,5.8466,107000.0
2009-04-06 13:15:00,6.72,6.73,6.69,6.7,91500.0,5.8466,5.8553,5.8205,5.8292,91500.0
2009-04-06 13:20:00,6.71,6.79,6.69,6.79,164000.0,5.8379,5.9075,5.8205,5.9075,164000.0
2009-04-06 13:25:00,6.79,6.81,6.76,6.76,195900.0,5.9075,5.9249,5.8814,5.8814,195900.0
2009-04-06 13:30:00,6.76,6.78,6.75,6.77,79000.0,5.8814,5.8988,5.8727,5.8901,79000.0
2009-04-06 13:35:00,6.77,6.79,6.75,6.78,75400.0,5.8901,5.9075,5.8727,5.8988,75400.0
2009-04-06 13:40:00,6.77,6.83,6.77,6.83,65000.0,5.8901,5.9423,5.8901,5.9423,65000.0
2009-04-06 13:45:00,6.83,6.89,6.82,6.88,130600.0,5.9423,5.9945,5.9336,5.9858,130600.0
2009-04-06 13:50:00,6.88,6.89,6.83,6.84,69800.0,5.9858,5.9945,5.9423,5.951,69800.0
2009-04-06 13:55:00,6.83,6.86,6.81,6.86,98000.0,5.9423,5.9684,5.9249,5.9684,98000.0
2009-04-06 14:00:00,6.86,6.92,6.86,6.88,69500.0,5.9684,6.0206,5.9684,5.9858,69500.0
2009-04-06 14:05:00,6.88,6.9,6.87,6.87,51100.0,5.9858,6.0032,5.9771,5.9771,51100.0
2009-04-06 14:10:00,6.87,6.89,6.84,6.86,61100.0,5.9771,5.9945,5.951,5.9684,61100.0
2009-04-06 14:15:00,6.87,6.87,6.82,6.85,36900.0,5.9771,5.9771,5.9336,5.9597,36900.0
2009-04-06 14:20:00,6.85,6.85,6.84,6.85,32000.0,5.9597,5.9597,5.951,5.9597,32000.0
2009-04-06 14:25:00,6.85,6.88,6.84,6.86,65000.0,5.9597,5.9858,5.951,5.9684,65000.0
2009-04-06 14:30:00,6.86,6.88,6.83,6.85,79800.0,5.9684,5.9858,5.9423,5.9597,79800.0
2009-04-06 14:35:00,6.85,6.86,6.85,6.86,38600.0,5.9597,5.9684,5.9597,5.9684,38600.0
2009-04-06 14:40:00,6.86,6.86,6.82,6.85,109400.0,5.9684,5.9684,5.9336,5.9597,109400.0
2009-04-06 14:45:00,6.85,6.93,6.85,6.93,126900.0,5.9597,6.0293,5.9597,6.0293,126900.0
2009-04-06 14:50:00,6.92,6.97,6.92,6.93,121600.0,6.0206,6.0641,6.0206,6.0293,121600.0
2009-04-06 14:55:00,6.93,6.94,6.89,6.89,81200.0,6.0293,6.038,5.9945,5.9945,81200.0
2009-04-06 15:00:00,6.89,6.91,6.87,6.9,72000.0,5.9945,6.0119,5.9771,6.0032,72000.0
2009-04-06 15:05:00,6.89,6.95,6.88,6.9,98900.0,5.9945,6.0467,5.9858,6.0032,98900.0
2009-04-06 15:10:00,6.9,6.95,6.9,6.94,196400.0,6.0032,6.0467,6.0032,6.038,196400.0
2009-04-06 15:15:00,6.94,7.0,6.93,7.0,235100.0,6.038,6.0902,6.0293,6.0902,235100.0
2009-04-06 15:20:00,6.99,7.0,6.97,6.99,70400.0,6.0815,6.0902,6.0641,6.0815,70400.0
2009-04-06 15:25:00,6.99,7.0,6.94,6.94,187700.0,6.0815,6.0902,6.038,6.038,187700.0
2009-04-06 15:30:00,6.94,6.99,6.93,6.96,115600.0,6.038,6.0815,6.0293,6.0554,115600.0
2009-04-06 15:35:00,6.96,6.96,6.87,6.88,108000.0,6.0554,6.0554,5.9771,5.9858,108000.0
2009-04-06 15:40:00,6.87,6.95,6.87,6.93,121700.0,5.9771,6.0467,5.9771,6.0293,121700.0
2009-04-06 15:45:00,6.92,6.97,6.92,6.96,161500.0,6.0206,6.0641,6.0206,6.0554,161500.0
2009-04-06 15:50:00,6.97,7.0,6.94,6.94,212900.0,6.0641,6.0902,6.038,6.038,212900.0
2009-04-06 15:55:00,6.94,6.99,6.91,6.95,270300.0,6.038,6.0815,6.0119,6.0467,270300.0
2009-04-07 09:30:00,6.83,6.83,6.62,6.62,167000.0,5.9423,5.9423,5.7596,5.7596,167000.0
2009-04-07 09:35:00,6.63,6.67,6.5,6.67,235100.0,5.7683,5.8031,5.6552,5.8031,235100.0
2009-04-07 09:40:00,6.67,6.68,6.57,6.59,120100.0,5.8031,5.8118,5.7161,5.7335,120100.0
2009-04-07 09:45:00,6.59,6.66,6.58,6.65,174800.0,5.7335,5.7944,5.7248,5.7857,174800.0
2009-04-07 09:50:00,6.66,6.68,6.63,6.65,117800.0,5.7944,5.8118,5.7683,5.7857,117800.0
2009-04-07 09:55:00,6.66,6.84,6.65,6.83,188500.0,5.7944,5.951,5.7857,5.9423,188500.0
2009-04-07 10:00:00,6.84,6.98,6.83,6.9,326800.0,5.951,6.0728,5.9423,6.0032,326800.0
2009-04-07 10:05:00,6.89,6.92,6.87,6.9,108300.0,5.9945,6.0206,5.9771,6.0032,108300.0
2009-04-07 10:10:00,6.9,6.98,6.9,6.98,172200.0,6.0032,6.0728,6.0032,6.0728,172200.0
2009-04-07 10:15:00,6.98,6.99,6.86,6.87,133400.0,6.0728,6.0815,5.9684,5.9771,133400.0
2009-04-07 10:20:00,6.86,6.91,6.83,6.83,101200.0,5.9684,6.0119,5.9423,5.9423,101200.0
2009-04-07 10:25:00,6.84,6.88,6.78,6.79,120400.0,5.951,5.9858,5.8988,5.9075,120400.0
2009-04-07 10:30:00,6.79,6.85,6.76,6.82,148300.0,5.9075,5.9597,5.8814,5.9336,148300.0
2009-04-07 10:35:00,6.82,6.83,6.77,6.81,159100.0,5.9336,5.9423,5.8901,5.9249,159100.0
2009-04-07 10:40:00,6.81,6.82,6.79,6.8,58700.0,5.9249,5.9336,5.9075,5.9162,58700.0
2009-04-07 10:45:00,6.8,6.82,6.79,6.8,56400.0,5.9162,5.9336,5.9075,5.9162,56400.0
2009-04-07 10:50:00,6.8,6.81,6.79,6.8,46300.0,5.9162,5.9249,5.9075,5.9162,46300.0
2009-04-07 10:55:00,6.8,6.8,6.72,6.74,184700.0,5.9162,5.9162,5.8466,5.864,184700.0
2009-04-07 11:00:00,6.74,6.78,6.72,6.77,78200.0,5.864,5.8988,5.8466,5.8901,78200.0
2009-04-07 11:05:00,6.78,6.78,6.67,6.72,133800.0,5.8988,5.8988,5.8031,5.8466,133800.0
2009-04-07 11:10:00,6.73,6.75,6.69,6.72,81300.0,5.8553,5.8727,5.8205,5.8466,81300.0
2009-04-07 11:15:00,6.71,6.72,6.67,6.68,25800.0,5.8379,5.8466,5.8031,5.8118,25800.0
2009-04-07 11:20:00,6.68,6.73,6.68,6.69,51000.0,5.8118,5.8553,5.8118,5.8205,51000.0
2009-04-07 11:25:00,6.69,6.71,6.68,6.71,27900.0,5.8205,5.8379,5.8118,5.8379,27900.0
2009-04-07 11:30:00,6.71,6.73,6.65,6.66,161900.0,5.8379,5.8553,5.7857,5.7944,161900.0
2009-04-07 11:35:00,6.66,6.66,6.61,6.64,175300.0,5.7944,5.7944,5.7509,5.777,175300.0
2009-04-07 11:40:00,6.64,6.65,6.6,6.61,93900.0,5.777,5.7857,5.7422,5.7509,93900.0
2009-04-07 11:45:00,6.6,6.69,6.6,6.66,150700.0,5.7422,5.8205,5.7422,5.7944,150700.0
2009-04-07 11:50:00,6.66,6.67,6.63,6.66,47700.0,5.7944,5.8031,5.7683,5.7944,47700.0
2009-04-07 11:55:00,6.66,6.7,6.65,6.65,71200.0,5.7944,5.8292,5.7857,5.7857,71200.0
2009-04-07 12:00:00,6.65,6.74,6.65,6.71,126200.0,5.7857,5.864,5.7857,5.8379,126200.0
2009-04-07 12:05:00,6.71,6.72,6.7,6.71,33200.0,5.8379,5.8466,5.8292,5.8379,33200.0
2009-04-07 12:10:00,6.71,6.75,6.71,6.74,48400.0,5.8379,5.8727,5.8379,5.864,48400.0
2009-04-07 12:15:00,6.74,6.75,6.71,6.71,45400.0,5.864,5.8727,5.8379,5.8379,45400.0
2009-04-07 12:20:00,6.71,6.71,6.69,6.69,42800.0,5.8379,5.8379,5.8205,5.8205,42800.0
2009-04-07 12:25:00,6.69,6.7,6.64,6.64,84100.0,5.8205,5.8292,5.777,5.777,84100.0
2009-04-07 12:30:00,6.64,6.65,6.6,6.6,103900.0,5.777,5.7857,5.7422,5.7422,103900.0
2009-04-07 12:35:00,6.6,6.64,6.6,6.6,120200.0,5.7422,5.777,5.7422,5.7422,120200.0
2009-04-07 12:40:00,6.6,6.62,6.59,6.61,38100.0,5.7422,5.7596,5.7335,5.7509,38100.0
2009-04-07 12:45:00,6.6,6.61,6.6,6.6,41600.0,5.7422,5.7509,5.7422,5.7422,41600.0
2009-04-07 12:50:00,6.6,6.61,6.57,6.58,75700.0,5.7422,5.7509,5.7161,5.7248,75700.0
2009-04-07 12:55:00,6.57,6.61,6.57,6.57,71400.0,5.7161,5.7509,5.7161,5.7161,71400.0
2009-04-07 13:00:00,6.57,6.61,6.57,6.57,50600.0,5.7161,5.7509,5.7161,5.7161,50600.0
2009-04-07 13:05:00,6.57,6.58,6.56,6.57,34400.0,5.7161,5.7248,5.7074,5.7161,34400.0
2009-04-07 13:10:00,6.56,6.58,6.55,6.55,74300.0,5.7074,5.7248,5.6987,5.6987,74300.0
2009-04-07 13:15:00,6.55,6.58,6.55,6.57,76500.0,5.6987,5.7248,5.6987,5.7161,76500.0
2009-04-07 13:20:00,6.57,6.58,6.56,6.56,61200.0,5.7161,5.7248,5.7074,5.7074,61200.0
2009-04-07 13:25:00,6.57,6.58,6.56,6.57,74700.0,5.7161,5.7248,5.7074,5.7161,74700.0
2009-04-07 13:30:00,6.57,6.59,6.57,6.59,84800.0,5.7161,5.7335,5.7161,5.7335,84800.0
2009-04-07 13:35:00,6.58,6.59,6.57,6.58,98800.0,5.7248,5.7335,5.7161,5.7248,98800.0
2009-04-07 13:40:00,6.58,6.63,6.58,6.62,99200.0,5.7248,5.7683,5.7248,5.7596,99200.0
2009-04-07 13:45:00,6.61,6.62,6.6,6.6,44500.0,5.7509,5.7596,5.7422,5.7422,44500.0
2009-04-07 13:50:00,6.61,6.66,6.6,6.65,133900.0,5.7509,5.7944,5.7422,5.7857,133900.0
2009-04-07 13:55:00,6.64,6.66,6.62,6.65,163000.0,5.777,5.7944,5.7596,5.7857,163000.0
2009-04-07 14:00:00,6.64,6.65,6.61,6.62,130300.0,5.777,5.7857,5.7509,5.7596,130300.0
2009-04-07 14:05:00,6.62,6.62,6.58,6.6,128800.0,5.7596,5.7596,5.7248,5.7422,128800.0
2009-04-07 14:10:00,6.6,6.62,6.6,6.62,73800.0,5.7422,5.7596,5.7422,5.7596,73800.0
2009-04-07 14:15:00,6.63,6.63,6.6,6.6,100500.0,5.7683,5.7683,5.7422,5.7422,100500.0
2009-04-07 14:20:00,6.61,6.61,6.6,6.6,53200.0,5.7509,5.7509,5.7422,5.7422,53200.0
2009-04-07 14:25:00,6.61,6.66,6.6,6.64,188500.0,5.7509,5.7944,5.7422,5.777,188500.0
2009-04-07 14:30:00,6.64,6.67,6.63,6.64,109600.0,5.777,5.8031,5.7683,5.777,109600.0
2009-04-07 14:35:00,6.64,6.65,6.63,6.64,109200.0,5.777,5.7857,5.7683,5.777,109200.0
2009-04-07 14:40:00,6.63,6.66,6.62,6.63,159600.0,5.7683,5.7944,5.7596,5.7683,159600.0
2009-04-07 14:45:00,6.63,6.65,6.62,6.65,62800.0,5.7683,5.7857,5.7596,5.7857,62800.0
2009-04-07 14:50:00,6.65,6.67,6.64,6.65,124800.0,5.7857,5.8031,5.777,5.7857,124800.0
2009-04-07 14:55:00,6.65,6.67,6.65,6.66,77000.0,5.7857,5.8031,5.7857,5.7944,77000.0
2009-04-07 15:00:00,6.66,6.68,6.65,6.66,141000.0,5.7944,5.8118,5.7857,5.7944,141000.0
2009-04-07 15:05:00,6.66,6.7,6.66,6.7,259000.0,5.7944,5.8292,5.7944,5.8292,259000.0
2009-04-07 15:10:00,6.7,6.75,6.7,6.75,210300.0,5.8292,5.8727,5.8292,5.8727,210300.0
2009-04-07 15:15:00,6.74,6.76,6.72,6.73,171400.0,5.864,5.8814,5.8466,5.8553,171400.0
2009-04-07 15:20:00,6.73,6.73,6.68,6.71,105000.0,5.8553,5.8553,5.8118,5.8379,105000.0
2009-04-07 15:25:00,6.7,6.72,6.67,6.69,140000.0,5.8292,5.8466,5.8031,5.8205,140000.0
2009-04-07 15:30:00,6.68,6.7,6.65,6.7,126400.0,5.8118,5.8292,5.7857,5.8292,126400.0
2009-04-07 15:35:00,6.7,6.7,6.65,6.68,149100.0,5.8292,5.8292,5.7857,5.8118,149100.0
2009-04-07 15:40:00,6.68,6.7,6.64,6.66,190000.0,5.8118,5.8292,5.777,5.7944,190000.0
2009-04-07 15:45:00,6.65,6.71,6.65,6.69,221200.0,5.7857,5.8379,5.7857,5.8205,221200.0
2009-04-07 15:50:00,6.68,6.69,6.65,6.66,323600.0,5.8118,5.8205,5.7857,5.7944,323600.0
2009-04-07 15:55:00,6.66,6.67,6.66,6.66,261300.0,5.7944,5.8031,5.7944,5.7944,261300.0
2009-04-08 09:30:00,6.72,6.89,6.72,6.8,465800.0,5.8466,5.9945,5.8466,5.9162,465800.0
2009-04-08 09:35:00,6.8,6.84,6.76,6.77,184600.0,5.9162,5.951,5.8814,5.8901,184600.0
2009-04-08 09:40:00,6.76,6.88,6.75,6.84,189900.0,5.8814,5.9858,5.8727,5.951,189900.0
2009-04-08 09:45:00,6.85,6.89,6.82,6.85,141400.0,5.9597,5.9945,5.9336,5.9597,141400.0
2009-04-08 09:50:00,6.85,6.88,6.82,6.85,132200.0,5.9597,5.9858,5.9336,5.9597,132200.0
2009-04-08 09:55:00,6.86,6.91,6.8,6.81,272200.0,5.9684,6.0119,5.9162,5.9249,272200.0
2009-04-08 10:00:00,6.8,6.86,6.78,6.82,102200.0,5.9162,5.9684,5.8988,5.9336,102200.0
2009-04-08 10:05:00,6.84,6.85,6.82,6.85,79900.0,5.951,5.9597,5.9336,5.9597,79900.0
2009-04-08 10:10:00,6.85,6.86,6.81,6.85,212700.0,5.9597,5.9684,5.9249,5.9597,212700.0
2009-04-08 10:15:00,6.85,6.85,6.8,6.81,81100.0,5.9597,5.9597,5.9162,5.9249,81100.0
2009-04-08 10:20:00,6.81,6.82,6.79,6.81,182500.0,5.9249,5.9336,5.9075,5.9249,182500.0
2009-04-08 10:25:00,6.81,6.84,6.8,6.81,148000.0,5.9249,5.951,5.9162,5.9249,148000.0
2009-04-08 10:30:00,6.81,6.85,6.81,6.85,67800.0,5.9249,5.9597,5.9249,5.9597,67800.0
2009-04-08 10:35:00,6.85,6.86,6.8,6.8,112800.0,5.9597,5.9684,5.9162,5.9162,112800.0
2009-04-08 10:40:00,6.8,6.82,6.77,6.81,230800.0,5.9162,5.9336,5.8901,5.9249,230800.0
2009-04-08 10:45:00,6.81,6.83,6.8,6.81,46100.0,5.9249,5.9423,5.9162,5.9249,46100.0
2009-04-08 10:50:00,6.8,6.81,6.77,6.81,155900.0,5.9162,5.9249,5.8901,5.9249,155900.0
2009-04-08 10:55:00,6.81,6.81,6.79,6.8,50400.0,5.9249,5.9249,5.9075,5.9162,50400.0
2009-04-08 11:00:00,6.8,6.86,6.79,6.83,140100.0,5.9162,5.9684,5.9075,5.9423,140100.0
2009-04-08 11:05:00,6.83,6.88,6.83,6.88,72600.0,5.9423,5.9858,5.9423,5.9858,72600.0
2009-04-08 11:10:00,6.88,6.91,6.87,6.91,96700.0,5.9858,6.0119,5.9771,6.0119,96700.0
2009-04-08 11:15:00,6.9,6.93,6.9,6.92,222100.0,6.0032,6.0293,6.0032,6.0206,222100.0
2009-04-08 11:20:00,6.91,6.93,6.91,6.92,79100.0,6.0119,6.0293,6.0119,6.0206,79100.0
2009-04-08 11:25:00,6.91,6.93,6.91,6.92,35600.0,6.0119,6.0293,6.0119,6.0206,35600.0
2009-04-08 11:30:00,6.91,6.99,6.91,6.98,345700.0,6.0119,6.0815,6.0119,6.0728,345700.0
2009-04-08 11:35:00,6.98,7.0,6.96,6.99,220600.0,6.0728,6.0902,6.0554,6.0815,220600.0
2009-04-08 11:40:00,6.98,7.0,6.94,6.96,177400.0,6.0728,6.0902,6.038,6.0554,177400.0
2009-04-08 11:45:00,6.96,6.97,6.94,6.95,96000.0,6.0554,6.0641,6.038,6.0467,96000.0
2009-04-08 11:50:00,6.95,6.97,6.95,6.95,37100.0,6.0467,6.0641,6.0467,6.0467,37100.0
2009-04-08 11:55:00,6.95,6.96,6.94,6.95,65600.0,6.0467,6.0554,6.038,6.0467,65600.0
2009-04-08 12:00:00,6.96,6.96,6.95,6.96,14000.0,6.0554,6.0554,6.0467,6.0554,14000.0
2009-04-08 12:05:00,6.96,6.97,6.91,6.93,124300.0,6.0554,6.0641,6.0119,6.0293,124300.0
2009-04-08 12:10:00,6.92,6.93,6.91,6.92,42500.0,6.0206,6.0293,6.0119,6.0206,42500.0
2009-04-08 12:15:00,6.92,6.95,6.9,6.94,63600.0,6.0206,6.0467,6.0032,6.038,63600.0
2009-04-08 12:20:00,6.94,6.97,6.94,6.97,28900.0,6.038,6.0641,6.038,6.0641,28900.0
2009-04-08 12:25:00,6.97,7.0,6.96,7.0,130000.0,6.0641,6.0902,6.0554,6.0902,130000.0
2009-04-08 12:30:00,7.0,7.0,6.95,6.95,89200.0,6.0902,6.0902,6.0467,6.0467,89200.0
2009-04-08 12:35:00,6.95,6.96,6.94,6.96,62800.0,6.0467,6.0554,6.038,6.0554,62800.0
2009-04-08 12:40:00,6.96,7.0,6.95,6.97,35700.0,6.0554,6.0902,6.0467,6.0641,35700.0
2009-04-08 12:45:00,6.97,6.99,6.96,6.98,30100.0,6.0641,6.0815,6.0554,6.0728,30100.0
2009-04-08 12:50:00,6.98,6.98,6.97,6.97,18200.0,6.0728,6.0728,6.0641,6.0641,18200.0
2009-04-08 12:55:00,6.98,7.0,6.97,7.0,69000.0,6.0728,6.0902,6.0641,6.0902,69000.0
2009-04-08 13:00:00,6.99,7.0,6.98,6.98,87400.0,6.0815,6.0902,6.0728,6.0728,87400.0
2009-04-08 13:05:00,6.98,7.0,6.98,6.98,58400.0,6.0728,6.0902,6.0728,6.0728,58400.0
2009-04-08 13:10:00,6.98,6.99,6.97,6.98,120100.0,6.0728,6.0815,6.0641,6.0728,120100.0
2009-04-08 13:15:00,6.98,6.99,6.94,6.95,76900.0,6.0728,6.0815,6.038,6.0467,76900.0
2009-04-08 13:20:00,6.94,7.0,6.94,6.99,46800.0,6.038,6.0902,6.038,6.0815,46800.0
2009-04-08 13:25:00,7.0,7.0,6.98,6.98,89200.0,6.0902,6.0902,6.0728,6.0728,89200.0
2009-04-08 13:30:00,6.98,6.99,6.96,6.97,39700.0,6.0728,6.0815,6.0554,6.0641,39700.0
2009-04-08 13:35:00,6.96,6.97,6.93,6.95,66800.0,6.0554,6.0641,6.0293,6.0467,66800.0
2009-04-08 13:40:00,6.96,6.97,6.95,6.96,106500.0,6.0554,6.0641,6.0467,6.0554,106500.0
2009-04-08 13:45:00,6.95,6.97,6.94,6.97,38600.0,6.0467,6.0641,6.038,6.0641,38600.0
2009-04-08 13:50:00,6.97,6.98,6.96,6.98,23300.0,6.0641,6.0728,6.0554,6.0728,23300.0
2009-04-08 13:55:00,6.98,6.98,6.95,6.95,40500.0,6.0728,6.0728,6.0467,6.0467,40500.0
2009-04-08 14:00:00,6.95,6.96,6.93,6.96,39000.0,6.0467,6.0554,6.0293,6.0554,39000.0
2009-04-08 14:05:00,6.96,6.96,6.95,6.96,60700.0,6.0554,6.0554,6.0467,6.0554,60700.0
2009-04-08 14:10:00,6.96,6.96,6.89,6.89,181100.0,6.0554,6.0554,5.9945,5.9945,181100.0
2009-04-08 14:15:00,6.89,6.89,6.82,6.85,177200.0,5.9945,5.9945,5.9336,5.9597,177200.0
2009-04-08 14:20:00,6.85,6.87,6.82,6.83,345800.0,5.9597,5.9771,5.9336,5.9423,345800.0
2009-04-08 14:25:00,6.82,6.84,6.82,6.84,73700.0,5.9336,5.951,5.9336,5.951,73700.0
2009-04-08 14:30:00,6.84,6.85,6.81,6.81,51800.0,5.951,5.9597,5.9249,5.9249,51800.0
2009-04-08 14:35:00,6.81,6.82,6.81,6.81,46300.0,5.9249,5.9336,5.9249,5.9249,46300.0
2009-04-08 14:40:00,6.81,6.85,6.81,6.83,71800.0,5.9249,5.9597,5.9249,5.9423,71800.0
2009-04-08 14:45:00,6.83,6.83,6.82,6.83,18500.0,5.9423,5.9423,5.9336,5.9423,18500.0
2009-04-08 14:50:00,6.82,6.83,6.81,6.82,139600.0,5.9336,5.9423,5.9249,5.9336,139600.0
2009-04-08 14:55:00,6.82,6.82,6.79,6.8,112600.0,5.9336,5.9336,5.9075,5.9162,112600.0
2009-04-08 15:00:00,6.8,6.81,6.78,6.78,112400.0,5.9162,5.9249,5.8988,5.8988,112400.0
2009-04-08 15:05:00,6.79,6.81,6.78,6.8,81800.0,5.9075,5.9249,5.8988,5.9162,81800.0
2009-04-08 15:10:00,6.8,6.81,6.78,6.78,142300.0,5.9162,5.9249,5.8988,5.8988,142300.0
2009-04-08 15:15:00,6.78,6.82,6.75,6.82,78900.0,5.8988,5.9336,5.8727,5.9336,78900.0
2009-04-08 15:20:00,6.82,6.85,6.81,6.85,62200.0,5.9336,5.9597,5.9249,5.9597,62200.0
2009-04-08 15:25:00,6.84,6.88,6.8,6.8,145600.0,5.951,5.9858,5.9162,5.9162,145600.0
2009-04-08 15:30:00,6.8,6.88,6.8,6.87,167100.0,5.9162,5.9858,5.9162,5.9771,167100.0
2009-04-08 15:35:00,6.87,6.89,6.86,6.89,41500.0,5.9771,5.9945,5.9684,5.9945,41500.0
2009-04-08 15:40:00,6.88,6.9,6.88,6.9,62000.0,5.9858,6.0032,5.9858,6.0032,62000.0
2009-04-08 15:45:00,6.9,6.91,6.86,6.91,202900.0,6.0032,6.0119,5.9684,6.0119,202900.0
2009-04-08 15:50:00,6.91,6.92,6.9,6.91,157600.0,6.0119,6.0206,6.0032,6.0119,157600.0
2009-04-08 15:55:00,6.91,6.92,6.9,6.91,299900.0,6.0119,6.0206,6.0032,6.0119,299900.0
2009-04-09 09:30:00,7.09,7.2,7.08,7.14,300200.0,6.1685,6.2642,6.1598,6.212,300200.0
2009-04-09 09:35:00,7.15,7.2,7.11,7.17,375800.0,6.2207,6.2642,6.1859,6.2381,375800.0
2009-04-09 09:40:00,7.18,7.19,7.08,7.08,480800.0,6.2468,6.2555,6.1598,6.1598,480800.0
2009-04-09 09:45:00,7.09,7.11,7.09,7.1,202800.0,6.1685,6.1859,6.1685,6.1772,202800.0
2009-04-09 09:50:00,7.1,7.19,7.09,7.15,467900.0,6.1772,6.2555,6.1685,6.2207,467900.0
2009-04-09 09:55:00,7.16,7.29,7.15,7.28,446600.0,6.2294,6.3425,6.2207,6.3338,446600.0
2009-04-09 10:00:00,7.29,7.35,7.25,7.34,390000.0,6.3425,6.3947,6.3077,6.386,390000.0
2009-04-09 10:05:00,7.33,7.36,7.22,7.25,277000.0,6.3773,6.4034,6.2816,6.3077,277000.0
2009-04-09 10:10:00,7.25,7.28,7.23,7.28,196600.0,6.3077,6.3338,6.2903,6.3338,196600.0
2009-04-09 10:15:00,7.27,7.31,7.27,7.28,132300.0,6.3251,6.3599,6.3251,6.3338,132300.0
2009-04-09 10:20:00,7.29,7.32,7.28,7.3,112600.0,6.3425,6.3686,6.3338,6.3512,112600.0
2009-04-09 10:25:00,7.3,7.32,7.27,7.28,93700.0,6.3512,6.3686,6.3251,6.3338,93700.0
2009-04-09 10:30:00,7.28,7.29,7.23,7.24,126100.0,6.3338,6.3425,6.2903,6.299,126100.0
2009-04-09 10:35:00,7.25,7.28,7.24,7.27,147700.0,6.3077,6.3338,6.299,6.3251,147700.0
2009-04-09 10:40:00,7.26,7.28,7.23,7.23,86700.0,6.3164,6.3338,6.2903,6.2903,86700.0
2009-04-09 10:45:00,7.23,7.24,7.2,7.22,102400.0,6.2903,6.299,6.2642,6.2816,102400.0
2009-04-09 10:50:00,7.22,7.25,7.21,7.21,60400.0,6.2816,6.3077,6.2729,6.2729,60400.0
2009-04-09 10:55:00,7.21,7.24,7.2,7.24,46400.0,6.2729,6.299,6.2642,6.299,46400.0
2009-04-09 11:00:00,7.24,7.27,7.22,7.27,81700.0,6.299,6.3251,6.2816,6.3251,81700.0
2009-04-09 11:05:00,7.26,7.26,7.24,7.24,53600.0,6.3164,6.3164,6.299,6.299,53600.0
2009-04-09 11:10:00,7.24,7.25,7.22,7.25,75100.0,6.299,6.3077,6.2816,6.3077,75100.0
2009-04-09 11:15:00,7.25,7.28,7.23,7.27,245000.0,6.3077,6.3338,6.2903,6.3251,245000.0
2009-04-09 11:20:00,7.28,7.29,7.26,7.27,167200.0,6.3338,6.3425,6.3164,6.3251,167200.0
2009-04-09 11:25:00,7.27,7.27,7.21,7.21,142900.0,6.3251,6.3251,6.2729,6.2729,142900.0
2009-04-09 11:30:00,7.21,7.26,7.21,7.24,96100.0,6.2729,6.3164,6.2729,6.299,96100.0
2009-04-09 11:35:00,7.25,7.31,7.24,7.3,188700.0,6.3077,6.3599,6.299,6.3512,188700.0
2009-04-09 11:40:00,7.3,7.31,7.27,7.27,183700.0,6.3512,6.3599,6.3251,6.3251,183700.0
2009-04-09 11:45:00,7.27,7.31,7.27,7.29,329700.0,6.3251,6.3599,6.3251,6.3425,329700.0
2009-04-09 11:50:00,7.28,7.3,7.28,7.3,82500.0,6.3338,6.3512,6.3338,6.3512,82500.0
2009-04-09 11:55:00,7.3,7.3,7.29,7.3,285800.0,6.3512,6.3512,6.3425,6.3512,285800.0
2009-04-09 12:00:00,7.3,7.3,7.27,7.27,91600.0,6.3512,6.3512,6.3251,6.3251,91600.0
2009-04-09 12:05:00,7.27,7.29,7.26,7.28,146000.0,6.3251,6.3425,6.3164,6.3338,146000.0
2009-04-09 12:10:00,7.28,7.28,7.27,7.28,83300.0,6.3338,6.3338,6.3251,6.3338,83300.0
2009-04-09 12:15:00,7.28,7.28,7.26,7.26,68500.0,6.3338,6.3338,6.3164,6.3164,68500.0
2009-04-09 12:20:00,7.27,7.27,7.24,7.26,179300.0,6.3251,6.3251,6.299,6.3164,179300.0
2009-04-09 12:25:00,7.27,7.28,7.26,7.28,44100.0,6.3251,6.3338,6.3164,6.3338,44100.0
2009-04-09 12:30:00,7.28,7.29,7.27,7.29,59800.0,6.3338,6.3425,6.3251,6.3425,59800.0
2009-04-09 12:35:00,7.29,7.31,7.28,7.3,218600.0,6.3425,6.3599,6.3338,6.3512,218600.0
2009-04-09 12:40:00,7.31,7.31,7.29,7.3,71600.0,6.3599,6.3599,6.3425,6.3512,71600.0
2009-04-09 12:45:00,7.29,7.3,7.29,7.3,104300.0,6.3425,6.3512,6.3425,6.3512,104300.0
2009-04-09 12:50:00,7.3,7.33,7.28,7.33,172000.0,6.3512,6.3773,6.3338,6.3773,172000.0
2009-04-09 12:55:00,7.34,7.37,7.33,7.35,229100.0,6.386,6.4121,6.3773,6.3947,229100.0
2009-04-09 13:00:00,7.34,7.38,7.34,7.38,110400.0,6.386,6.4208,6.386,6.4208,110400.0
2009-04-09 13:05:00,7.37,7.4,7.37,7.4,164800.0,6.4121,6.4382,6.4121,6.4382,164800.0
2009-04-09 13:10:00,7.39,7.4,7.38,7.4,137900.0,6.4295,6.4382,6.4208,6.4382,137900.0
2009-04-09 13:15:00,7.4,7.41,7.36,7.36,176800.0,6.4382,6.4469,6.4034,6.4034,176800.0
2009-04-09 13:20:00,7.36,7.41,7.36,7.4,215200.0,6.4034,6.4469,6.4034,6.4382,215200.0
2009-04-09 13:25:00,7.39,7.4,7.34,7.39,266000.0,6.4295,6.4382,6.386,6.4295,266000.0
2009-04-09 13:30:00,7.4,7.41,7.38,7.39,213800.0,6.4382,6.4469,6.4208,6.4295,213800.0
2009-04-09 13:35:00,7.39,7.4,7.37,7.39,133800.0,6.4295,6.4382,6.4121,6.4295,133800.0
2009-04-09 13:40:00,7.39,7.4,7.37,7.39,110400.0,6.4295,6.4382,6.4121,6.4295,110400.0
2009-04-09 13:45:00,7.38,7.39,7.34,7.39,177700.0,6.4208,6.4295,6.386,6.4295,177700.0
2009-04-09 13:50:00,7.39,7.4,7.38,7.39,115000.0,6.4295,6.4382,6.4208,6.4295,115000.0
2009-04-09 13:55:00,7.4,7.43,7.39,7.43,86400.0,6.4382,6.4643,6.4295,6.4643,86400.0
2009-04-09 14:00:00,7.43,7.44,7.4,7.42,71300.0,6.4643,6.473,6.4382,6.4556,71300.0
2009-04-09 14:05:00,7.42,7.43,7.4,7.41,174700.0,6.4556,6.4643,6.4382,6.4469,174700.0
2009-04-09 14:10:00,7.41,7.42,7.38,7.41,167000.0,6.4469,6.4556,6.4208,6.4469,167000.0
2009-04-09 14:15:00,7.41,7.41,7.33,7.38,236200.0,6.4469,6.4469,6.3773,6.4208,236200.0
2009-04-09 14:20:00,7.39,7.39,7.36,7.38,89800.0,6.4295,6.4295,6.4034,6.4208,89800.0
2009-04-09 14:25:00,7.38,7.38,7.36,7.36,91300.0,6.4208,6.4208,6.4034,6.4034,91300.0
2009-04-09 14:30:00,7.36,7.38,7.36,7.37,66900.0,6.4034,6.4208,6.4034,6.4121,66900.0
2009-04-09 14:35:00,7.37,7.39,7.37,7.39,72700.0,6.4121,6.4295,6.4121,6.4295,72700.0
2009-04-09 14:40:00,7.38,7.4,7.36,7.37,118500.0,6.4208,6.4382,6.4034,6.4121,118500.0
2009-04-09 14:45:00,7.36,7.38,7.32,7.34,366300.0,6.4034,6.4208,6.3686,6.386,366300.0
2009-04-09 14:50:00,7.34,7.36,7.33,7.35,141300.0,6.386,6.4034,6.3773,6.3947,141300.0
2009-04-09 14:55:00,7.36,7.36,7.33,7.34,101600.0,6.4034,6.4034,6.3773,6.386,101600.0
2009-04-09 15:00:00,7.35,7.37,7.34,7.35,105100.0,6.3947,6.4121,6.386,6.3947,105100.0
2009-04-09 15:05:00,7.34,7.36,7.34,7.36,117300.0,6.386,6.4034,6.386,6.4034,117300.0
2009-04-09 15:10:00,7.35,7.36,7.31,7.31,117800.0,6.3947,6.4034,6.3599,6.3599,117800.0
2009-04-09 15:15:00,7.3,7.34,7.27,7.34,247300.0,6.3512,6.386,6.3251,6.386,247300.0
2009-04-09 15:20:00,7.34,7.35,7.32,7.33,128200.0,6.386,6.3947,6.3686,6.3773,128200.0
2009-04-09 15:25:00,7.32,7.34,7.31,7.32,216500.0,6.3686,6.386,6.3599,6.3686,216500.0
2009-04-09 15:30:00,7.33,7.34,7.32,7.33,201900.0,6.3773,6.386,6.3686,6.3773,201900.0
2009-04-09 15:35:00,7.33,7.34,7.32,7.34,255000.0,6.3773,6.386,6.3686,6.386,255000.0
2009-04-09 15:40:00,7.33,7.35,7.28,7.34,253600.0,6.3773,6.3947,6.3338,6.386,253600.0
2009-04-09 15:45:00,7.34,7.37,7.33,7.35,420900.0,6.386,6.4121,6.3773,6.3947,420900.0
2009-04-09 15:50:00,7.35,7.38,7.34,7.36,385600.0,6.3947,6.4208,6.386,6.4034,385600.0
2009-04-09 15:55:00,7.36,7.37,7.35,7.37,281300.0,6.4034,6.4121,6.3947,6.4121,281300.0
2009-04-13 09:30:00,7.27,7.27,7.16,7.21,148300.0,6.3251,6.3251,6.2294,6.2729,148300.0
2009-04-13 09:35:00,7.21,7.4,7.21,7.4,82200.0,6.2729,6.4382,6.2729,6.4382,82200.0
2009-04-13 09:40:00,7.39,7.39,7.3,7.32,154100.0,6.4295,6.4295,6.3512,6.3686,154100.0
2009-04-13 09:45:00,7.32,7.44,7.3,7.41,159500.0,6.3686,6.473,6.3512,6.4469,159500.0
2009-04-13 09:50:00,7.44,7.44,7.36,7.43,69000.0,6.473,6.473,6.4034,6.4643,69000.0
2009-04-13 09:55:00,7.43,7.44,7.35,7.37,40800.0,6.4643,6.473,6.3947,6.4121,40800.0
2009-04-13 10:00:00,7.37,7.41,7.35,7.39,57500.0,6.4121,6.4469,6.3947,6.4295,57500.0
2009-04-13 10:05:00,7.4,7.48,7.39,7.47,142100.0,6.4382,6.5078,6.4295,6.4991,142100.0
2009-04-13 10:10:00,7.47,7.5,7.47,7.5,308700.0,6.4991,6.5252,6.4991,6.5252,308700.0
2009-04-13 10:15:00,7.5,7.53,7.47,7.52,208800.0,6.5252,6.5513,6.4991,6.5426,208800.0
2009-04-13 10:20:00,7.52,7.53,7.47,7.48,172500.0,6.5426,6.5513,6.4991,6.5078,172500.0
2009-04-13 10:25:00,7.48,7.5,7.43,7.44,177500.0,6.5078,6.5252,6.4643,6.473,177500.0
2009-04-13 10:30:00,7.44,7.44,7.35,7.37,118300.0,6.473,6.473,6.3947,6.4121,118300.0
2009-04-13 10:35:00,7.38,7.4,7.33,7.35,192500.0,6.4208,6.4382,6.3773,6.3947,192500.0
2009-04-13 10:40:00,7.35,7.4,7.33,7.35,164100.0,6.3947,6.4382,6.3773,6.3947,164100.0
2009-04-13 10:45:00,7.35,7.4,7.34,7.4,132300.0,6.3947,6.4382,6.386,6.4382,132300.0
2009-04-13 10:50:00,7.4,7.41,7.35,7.35,64100.0,6.4382,6.4469,6.3947,6.3947,64100.0
2009-04-13 10:55:00,7.35,7.41,7.34,7.4,135600.0,6.3947,6.4469,6.386,6.4382,135600.0
2009-04-13 11:00:00,7.4,7.4,7.35,7.38,167300.0,6.4382,6.4382,6.3947,6.4208,167300.0
2009-04-13 11:05:00,7.37,7.39,7.34,7.35,169100.0,6.4121,6.4295,6.386,6.3947,169100.0
2009-04-13 11:10:00,7.35,7.37,7.35,7.36,52200.0,6.3947,6.4121,6.3947,6.4034,52200.0
2009-04-13 11:15:00,7.36,7.37,7.35,7.36,99300.0,6.4034,6.4121,6.3947,6.4034,99300.0
2009-04-13 11:20:00,7.36,7.38,7.35,7.38,60200.0,6.4034,6.4208,6.3947,6.4208,60200.0
2009-04-13 11:25:00,7.38,7.44,7.38,7.42,189400.0,6.4208,6.473,6.4208,6.4556,189400.0
2009-04-13 11:30:00,7.42,7.42,7.37,7.38,346100.0,6.4556,6.4556,6.4121,6.4208,346100.0
2009-04-13 11:35:00,7.39,7.41,7.38,7.4,181900.0,6.4295,6.4469,6.4208,6.4382,181900.0
2009-04-13 11:40:00,7.4,7.41,7.37,7.4,49700.0,6.4382,6.4469,6.4121,6.4382,49700.0
2009-04-13 11:45:00,7.4,7.4,7.39,7.4,47600.0,6.4382,6.4382,6.4295,6.4382,47600.0
2009-04-13 11:50:00,7.4,7.4,7.34,7.35,85700.0,6.4382,6.4382,6.386,6.3947,85700.0
2009-04-13 11:55:00,7.35,7.4,7.34,7.4,82000.0,6.3947,6.4382,6.386,6.4382,82000.0
2009-04-13 12:00:00,7.4,7.4,7.34,7.35,139100.0,6.4382,6.4382,6.386,6.3947,139100.0
2009-04-13 12:05:00,7.34,7.36,7.33,7.33,86600.0,6.386,6.4034,6.3773,6.3773,86600.0
2009-04-13 12:10:00,7.34,7.4,7.3,7.38,130700.0,6.386,6.4382,6.3512,6.4208,130700.0
2009-04-13 12:15:00,7.38,7.4,7.36,7.4,47900.0,6.4208,6.4382,6.4034,6.4382,47900.0
2009-04-13 12:20:00,7.39,7.41,7.38,7.4,85800.0,6.4295,6.4469,6.4208,6.4382,85800.0
2009-04-13 12:25:00,7.4,7.41,7.36,7.4,73500.0,6.4382,6.4469,6.4034,6.4382,73500.0
2009-04-13 12:30:00,7.39,7.41,7.39,7.4,122700.0,6.4295,6.4469,6.4295,6.4382,122700.0
2009-04-13 12:35:00,7.41,7.44,7.41,7.41,64100.0,6.4469,6.473,6.4469,6.4469,64100.0
2009-04-13 12:40:00,7.42,7.43,7.39,7.39,89600.0,6.4556,6.4643,6.4295,6.4295,89600.0
2009-04-13 12:45:00,7.39,7.42,7.37,7.42,96100.0,6.4295,6.4556,6.4121,6.4556,96100.0
2009-04-13 12:50:00,7.41,7.42,7.39,7.4,46600.0,6.4469,6.4556,6.4295,6.4382,46600.0
2009-04-13 12:55:00,7.4,7.42,7.39,7.41,87400.0,6.4382,6.4556,6.4295,6.4469,87400.0
2009-04-13 13:00:00,7.42,7.42,7.38,7.39,106100.0,6.4556,6.4556,6.4208,6.4295,106100.0
2009-04-13 13:05:00,7.4,7.41,7.39,7.4,41300.0,6.4382,6.4469,6.4295,6.4382,41300.0
2009-04-13 13:10:00,7.4,7.41,7.31,7.33,343900.0,6.4382,6.4469,6.3599,6.3773,343900.0
2009-04-13 13:15:00,7.32,7.36,7.32,7.36,122800.0,6.3686,6.4034,6.3686,6.4034,122800.0
2009-04-13 13:20:00,7.36,7.36,7.33,7.35,130300.0,6.4034,6.4034,6.3773,6.3947,130300.0
2009-04-13 13:25:00,7.34,7.36,7.34,7.36,80600.0,6.386,6.4034,6.386,6.4034,80600.0
2009-04-13 13:30:00,7.36,7.37,7.36,7.37,79500.0,6.4034,6.4121,6.4034,6.4121,79500.0
2009-04-13 13:35:00,7.36,7.37,7.34,7.35,77200.0,6.4034,6.4121,6.386,6.3947,77200.0
2009-04-13 13:40:00,7.35,7.36,7.29,7.3,158700.0,6.3947,6.4034,6.3425,6.3512,158700.0
2009-04-13 13:45:00,7.3,7.3,7.29,7.3,60500.0,6.3512,6.3512,6.3425,6.3512,60500.0
2009-04-13 13:50:00,7.29,7.3,7.27,7.3,80100.0,6.3425,6.3512,6.3251,6.3512,80100.0
2009-04-13 13:55:00,7.3,7.3,7.28,7.29,65000.0,6.3512,6.3512,6.3338,6.3425,65000.0
2009-04-13 14:00:00,7.3,7.32,7.29,7.32,147400.0,6.3512,6.3686,6.3425,6.3686,147400.0
2009-04-13 14:05:00,7.33,7.33,7.3,7.32,112500.0,6.3773,6.3773,6.3512,6.3686,112500.0
2009-04-13 14:10:00,7.31,7.32,7.28,7.3,152700.0,6.3599,6.3686,6.3338,6.3512,152700.0
2009-04-13 14:15:00,7.3,7.31,7.29,7.3,116500.0,6.3512,6.3599,6.3425,6.3512,116500.0
2009-04-13 14:20:00,7.3,7.34,7.3,7.34,80700.0,6.3512,6.386,6.3512,6.386,80700.0
2009-04-13 14:25:00,7.34,7.34,7.31,7.34,85200.0,6.386,6.386,6.3599,6.386,85200.0
2009-04-13 14:30:00,7.33,7.37,7.33,7.36,116800.0,6.3773,6.4121,6.3773,6.4034,116800.0
2009-04-13 14:35:00,7.37,7.37,7.34,7.34,111300.0,6.4121,6.4121,6.386,6.386,111300.0
2009-04-13 14:40:00,7.34,7.38,7.32,7.35,126800.0,6.386,6.4208,6.3686,6.3947,126800.0
2009-04-13 14:45:00,7.36,7.37,7.34,7.35,67300.0,6.4034,6.4121,6.386,6.3947,67300.0
2009-04-13 14:50:00,7.36,7.37,7.35,7.37,103600.0,6.4034,6.4121,6.3947,6.4121,103600.0
2009-04-13 14:55:00,7.36,7.38,7.33,7.33,131600.0,6.4034,6.4208,6.3773,6.3773,131600.0
2009-04-13 15:00:00,7.34,7.39,7.31,7.38,227000.0,6.386,6.4295,6.3599,6.4208,227000.0
2009-04-13 15:05:00,7.38,7.41,7.37,7.41,93300.0,6.4208,6.4469,6.4121,6.4469,93300.0
2009-04-13 15:10:00,7.41,7.42,7.38,7.41,150100.0,6.4469,6.4556,6.4208,6.4469,150100.0
2009-04-13 15:15:00,7.4,7.43,7.4,7.43,206100.0,6.4382,6.4643,6.4382,6.4643,206100.0
2009-04-13 15:20:00,7.43,7.44,7.42,7.44,97600.0,6.4643,6.473,6.4556,6.473,97600.0
2009-04-13 15:25:00,7.44,7.46,7.41,7.43,188200.0,6.473,6.4904,6.4469,6.4643,188200.0
2009-04-13 15:30:00,7.43,7.47,7.42,7.46,111100.0,6.4643,6.4991,6.4556,6.4904,111100.0
2009-04-13 15:35:00,7.47,7.5,7.46,7.5,259500.0,6.4991,6.5252,6.4904,6.5252,259500.0
2009-04-13 15:40:00,7.51,7.53,7.49,7.52,233800.0,6.5339,6.5513,6.5165,6.5426,233800.0
2009-04-13 15:45:00,7.52,7.53,7.47,7.48,216400.0,6.5426,6.5513,6.4991,6.5078,216400.0
2009-04-13 15:50:00,7.48,7.52,7.48,7.52,452600.0,6.5078,6.5426,6.5078,6.5426,452600.0
2009-04-13 15:55:00,7.52,7.54,7.48,7.48,641300.0,6.5426,6.56,6.5078,6.5078,641300.0
2009-04-14 09:30:00,7.44,7.48,7.27,7.31,172200.0,6.473,6.5078,6.3251,6.3599,172200.0
2009-04-14 09:35:00,7.31,7.34,7.2,7.24,252300.0,6.3599,6.386,6.2642,6.299,252300.0
2009-04-14 09:40:00,7.25,7.3,7.19,7.2,313800.0,6.3077,6.3512,6.2555,6.2642,313800.0
2009-04-14 09:45:00,7.2,7.24,7.17,7.17,426300.0,6.2642,6.299,6.2381,6.2381,426300.0
2009-04-14 09:50:00,7.17,7.22,7.16,7.19,371300.0,6.2381,6.2816,6.2294,6.2555,371300.0
2009-04-14 09:55:00,7.18,7.19,7.15,7.18,212900.0,6.2468,6.2555,6.2207,6.2468,212900.0
2009-04-14 10:00:00,7.18,7.23,7.16,7.22,165700.0,6.2468,6.2903,6.2294,6.2816,165700.0
2009-04-14 10:05:00,7.22,7.22,7.13,7.15,283800.0,6.2816,6.2816,6.2033,6.2207,283800.0
2009-04-14 10:10:00,7.16,7.18,7.14,7.15,128600.0,6.2294,6.2468,6.212,6.2207,128600.0
2009-04-14 10:15:00,7.15,7.16,7.08,7.09,392300.0,6.2207,6.2294,6.1598,6.1685,392300.0
2009-04-14 10:20:00,7.09,7.13,7.08,7.1,255500.0,6.1685,6.2033,6.1598,6.1772,255500.0
2009-04-14 10:25:00,7.11,7.15,7.11,7.14,73400.0,6.1859,6.2207,6.1859,6.212,73400.0
2009-04-14 10:30:00,7.14,7.2,7.14,7.2,165100.0,6.212,6.2642,6.212,6.2642,165100.0
2009-04-14 10:35:00,7.2,7.2,7.18,7.19,172300.0,6.2642,6.2642,6.2468,6.2555,172300.0
2009-04-14 10:40:00,7.19,7.22,7.19,7.22,90200.0,6.2555,6.2816,6.2555,6.2816,90200.0
2009-04-14 10:45:00,7.23,7.24,7.22,7.22,81400.0,6.2903,6.299,6.2816,6.2816,81400.0
2009-04-14 10:50:00,7.23,7.23,7.2,7.2,58000.0,6.2903,6.2903,6.2642,6.2642,58000.0
2009-04-14 10:55:00,7.2,7.22,7.16,7.17,208900.0,6.2642,6.2816,6.2294,6.2381,208900.0
2009-04-14 11:00:00,7.17,7.2,7.15,7.18,159900.0,6.2381,6.2642,6.2207,6.2468,159900.0
2009-04-14 11:05:00,7.18,7.19,7.1,7.11,138900.0,6.2468,6.2555,6.1772,6.1859,138900.0
2009-04-14 11:10:00,7.12,7.14,7.1,7.14,175200.0,6.1946,6.212,6.1772,6.212,175200.0
2009-04-14 11:15:00,7.14,7.15,7.13,7.14,64800.0,6.212,6.2207,6.2033,6.212,64800.0
2009-04-14 11:20:00,7.14,7.14,7.09,7.1,204300.0,6.212,6.212,6.1685,6.1772,204300.0
2009-04-14 11:25:00,7.09,7.1,7.08,7.1,81400.0,6.1685,6.1772,6.1598,6.1772,81400.0
2009-04-14 11:30:00,7.1,7.12,7.1,7.1,49700.0,6.1772,6.1946,6.1772,6.1772,49700.0
2009-04-14 11:35:00,7.11,7.11,7.06,7.09,202900.0,6.1859,6.1859,6.1424,6.1685,202900.0
2009-04-14 11:40:00,7.09,7.11,7.07,7.11,68200.0,6.1685,6.1859,6.1511,6.1859,68200.0
2009-04-14 11:45:00,7.11,7.15,7.09,7.09,103200.0,6.1859,6.2207,6.1685,6.1685,103200.0
2009-04-14 11:50:00,7.09,7.1,7.04,7.05,229800.0,6.1685,6.1772,6.125,6.1337,229800.0
2009-04-14 11:55:00,7.04,7.05,7.02,7.03,137900.0,6.125,6.1337,6.1076,6.1163,137900.0
2009-04-14 12:00:00,7.02,7.02,6.97,7.01,178500.0,6.1076,6.1076,6.0641,6.0989,178500.0
2009-04-14 12:05:00,7.01,7.02,6.98,6.98,97100.0,6.0989,6.1076,6.0728,6.0728,97100.0
2009-04-14 12:10:00,6.98,6.99,6.9,6.9,161500.0,6.0728,6.0815,6.0032,6.0032,161500.0
2009-04-14 12:15:00,6.9,6.93,6.88,6.93,145000.0,6.0032,6.0293,5.9858,6.0293,145000.0
2009-04-14 12:20:00,6.93,6.94,6.89,6.91,119700.0,6.0293,6.038,5.9945,6.0119,119700.0
2009-04-14 12:25:00,6.91,6.93,6.9,6.9,84000.0,6.0119,6.0293,6.0032,6.0032,84000.0
2009-04-14 12:30:00,6.9,6.91,6.88,6.89,141000.0,6.0032,6.0119,5.9858,5.9945,141000.0
2009-04-14 12:35:00,6.88,6.89,6.86,6.86,111000.0,5.9858,5.9945,5.9684,5.9684,111000.0
2009-04-14 12:40:00,6.86,6.89,6.86,6.88,75500.0,5.9684,5.9945,5.9684,5.9858,75500.0
2009-04-14 12:45:00,6.88,6.89,6.83,6.86,111100.0,5.9858,5.9945,5.9423,5.9684,111100.0
2009-04-14 12:50:00,6.85,6.88,6.85,6.85,111200.0,5.9597,5.9858,5.9597,5.9597,111200.0
2009-04-14 12:55:00,6.86,6.86,6.84,6.86,65100.0,5.9684,5.9684,5.951,5.9684,65100.0
2009-04-14 13:00:00,6.86,6.91,6.85,6.91,82800.0,5.9684,6.0119,5.9597,6.0119,82800.0
2009-04-14 13:05:00,6.91,6.94,6.89,6.91,149500.0,6.0119,6.038,5.9945,6.0119,149500.0
2009-04-14 13:10:00,6.92,6.92,6.9,6.92,42500.0,6.0206,6.0206,6.0032,6.0206,42500.0
2009-04-14 13:15:00,6.92,6.98,6.92,6.97,64100.0,6.0206,6.0728,6.0206,6.0641,64100.0
2009-04-14 13:20:00,6.97,6.99,6.95,6.97,100000.0,6.0641,6.0815,6.0467,6.0641,100000.0
2009-04-14 13:25:00,6.98,7.0,6.97,6.99,38900.0,6.0728,6.0902,6.0641,6.0815,38900.0
2009-04-14 13:30:00,6.99,7.0,6.98,6.98,56700.0,6.0815,6.0902,6.0728,6.0728,56700.0
2009-04-14 13:35:00,6.98,6.98,6.94,6.95,109800.0,6.0728,6.0728,6.038,6.0467,109800.0
2009-04-14 13:40:00,6.95,6.97,6.94,6.95,33600.0,6.0467,6.0641,6.038,6.0467,33600.0
2009-04-14 13:45:00,6.95,6.98,6.95,6.96,71400.0,6.0467,6.0728,6.0467,6.0554,71400.0
2009-04-14 13:50:00,6.95,6.97,6.95,6.96,115700.0,6.0467,6.0641,6.0467,6.0554,115700.0
2009-04-14 13:55:00,6.95,7.04,6.95,7.03,298000.0,6.0467,6.125,6.0467,6.1163,298000.0
2009-04-14 14:00:00,7.03,7.06,7.02,7.05,141800.0,6.1163,6.1424,6.1076,6.1337,141800.0
2009-04-14 14:05:00,7.05,7.07,6.99,7.03,157900.0,6.1337,6.1511,6.0815,6.1163,157900.0
2009-04-14 14:10:00,7.03,7.09,7.03,7.09,140200.0,6.1163,6.1685,6.1163,6.1685,140200.0
2009-04-14 14:15:00,7.09,7.11,7.08,7.09,145400.0,6.1685,6.1859,6.1598,6.1685,145400.0
2009-04-14 14:20:00,7.08,7.13,7.06,7.12,65400.0,6.1598,6.2033,6.1424,6.1946,65400.0
2009-04-14 14:25:00,7.13,7.13,7.07,7.09,99000.0,6.2033,6.2033,6.1511,6.1685,99000.0
2009-04-14 14:30:00,7.09,7.09,6.99,7.0,167200.0,6.1685,6.1685,6.0815,6.0902,167200.0
2009-04-14 14:35:00,7.0,7.02,6.99,7.02,104700.0,6.0902,6.1076,6.0815,6.1076,104700.0
2009-04-14 14:40:00,7.03,7.06,7.03,7.05,106800.0,6.1163,6.1424,6.1163,6.1337,106800.0
2009-04-14 14:45:00,7.05,7.07,7.04,7.06,127900.0,6.1337,6.1511,6.125,6.1424,127900.0
2009-04-14 14:50:00,7.06,7.08,7.03,7.05,170200.0,6.1424,6.1598,6.1163,6.1337,170200.0
2009-04-14 14:55:00,7.04,7.08,7.03,7.08,100000.0,6.125,6.1598,6.1163,6.1598,100000.0
2009-04-14 15:00:00,7.09,7.09,7.05,7.05,211800.0,6.1685,6.1685,6.1337,6.1337,211800.0
2009-04-14 15:05:00,7.05,7.06,7.03,7.05,122000.0,6.1337,6.1424,6.1163,6.1337,122000.0
2009-04-14 15:10:00,7.05,7.07,7.05,7.07,139200.0,6.1337,6.1511,6.1337,6.1511,139200.0
2009-04-14 15:15:00,7.06,7.08,7.05,7.07,98300.0,6.1424,6.1598,6.1337,6.1511,98300.0
2009-04-14 15:20:00,7.07,7.07,7.03,7.06,154500.0,6.1511,6.1511,6.1163,6.1424,154500.0
2009-04-14 15:25:00,7.06,7.07,6.99,7.03,162600.0,6.1424,6.1511,6.0815,6.1163,162600.0
2009-04-14 15:30:00,7.02,7.03,6.99,7.0,133300.0,6.1076,6.1163,6.0815,6.0902,133300.0
2009-04-14 15:35:00,6.99,7.01,6.95,7.0,208200.0,6.0815,6.0989,6.0467,6.0902,208200.0
2009-04-14 15:40:00,7.0,7.03,6.97,7.02,213000.0,6.0902,6.1163,6.0641,6.1076,213000.0
2009-04-14 15:45:00,7.02,7.06,7.0,7.03,220300.0,6.1076,6.1424,6.0902,6.1163,220300.0
2009-04-14 15:50:00,7.03,7.05,7.0,7.01,309400.0,6.1163,6.1337,6.0902,6.0989,309400.0
2009-04-14 15:55:00,7.01,7.05,6.99,7.02,438600.0,6.0989,6.1337,6.0815,6.1076,438600.0
2009-04-15 09:30:00,6.87,6.9,6.65,6.84,338800.0,5.9771,6.0032,5.7857,5.951,338800.0
2009-04-15 09:35:00,6.84,6.84,6.6,6.65,486600.0,5.951,5.951,5.7422,5.7857,486600.0
2009-04-15 09:40:00,6.65,6.71,6.64,6.69,186600.0,5.7857,5.8379,5.777,5.8205,186600.0
2009-04-15 09:45:00,6.68,6.69,6.68,6.69,79900.0,5.8118,5.8205,5.8118,5.8205,79900.0
2009-04-15 09:50:00,6.69,6.74,6.65,6.65,339400.0,5.8205,5.864,5.7857,5.7857,339400.0
2009-04-15 09:55:00,6.65,6.71,6.65,6.69,194800.0,5.7857,5.8379,5.7857,5.8205,194800.0
2009-04-15 10:00:00,6.69,6.73,6.69,6.72,144700.0,5.8205,5.8553,5.8205,5.8466,144700.0
2009-04-15 10:05:00,6.72,6.75,6.71,6.75,172000.0,5.8466,5.8727,5.8379,5.8727,172000.0
2009-04-15 10:10:00,6.75,6.77,6.73,6.74,183900.0,5.8727,5.8901,5.8553,5.864,183900.0
2009-04-15 10:15:00,6.75,6.75,6.69,6.7,170800.0,5.8727,5.8727,5.8205,5.8292,170800.0
2009-04-15 10:20:00,6.7,6.74,6.68,6.74,254400.0,5.8292,5.864,5.8118,5.864,254400.0
2009-04-15 10:25:00,6.74,6.74,6.7,6.71,60800.0,5.864,5.864,5.8292,5.8379,60800.0
2009-04-15 10:30:00,6.72,6.74,6.7,6.73,157500.0,5.8466,5.864,5.8292,5.8553,157500.0
2009-04-15 10:35:00,6.73,6.74,6.7,6.72,107400.0,5.8553,5.864,5.8292,5.8466,107400.0
2009-04-15 10:40:00,6.73,6.73,6.69,6.73,111800.0,5.8553,5.8553,5.8205,5.8553,111800.0
2009-04-15 10:45:00,6.73,6.74,6.72,6.73,106200.0,5.8553,5.864,5.8466,5.8553,106200.0
2009-04-15 10:50:00,6.73,6.73,6.69,6.73,172600.0,5.8553,5.8553,5.8205,5.8553,172600.0
2009-04-15 10:55:00,6.73,6.73,6.66,6.66,165900.0,5.8553,5.8553,5.7944,5.7944,165900.0
2009-04-15 11:00:00,6.67,6.77,6.66,6.74,538700.0,5.8031,5.8901,5.7944,5.864,538700.0
2009-04-15 11:05:00,6.74,6.93,6.74,6.91,999700.0,5.864,6.0293,5.864,6.0119,999700.0
2009-04-15 11:10:00,6.92,7.06,6.83,7.0,1474700.0,6.0206,6.1424,5.9423,6.0902,1474700.0
2009-04-15 11:15:00,7.0,7.25,6.95,7.23,1000100.0,6.0902,6.3077,6.0467,6.2903,1000100.0
2009-04-15 11:20:00,7.23,7.32,7.15,7.26,968400.0,6.2903,6.3686,6.2207,6.3164,968400.0
2009-04-15 11:25:00,7.27,7.28,7.17,7.25,556100.0,6.3251,6.3338,6.2381,6.3077,556100.0
2009-04-15 11:30:00,7.25,7.35,7.22,7.35,1200300.0,6.3077,6.3947,6.2816,6.3947,1200300.0
2009-04-15 11:35:00,7.35,7.45,7.28,7.4,754900.0,6.3947,6.4817,6.3338,6.4382,754900.0
2009-04-15 11:40:00,7.39,7.48,7.29,7.34,348900.0,6.4295,6.5078,6.3425,6.386,348900.0
2009-04-15 11:45:00,7.34,7.35,7.28,7.35,297200.0,6.386,6.3947,6.3338,6.3947,297200.0
2009-04-15 11:50:00,7.34,7.35,7.22,7.25,312000.0,6.386,6.3947,6.2816,6.3077,312000.0
2009-04-15 11:55:00,7.24,7.44,7.24,7.37,220500.0,6.299,6.473,6.299,6.4121,220500.0
2009-04-15 12:00:00,7.37,7.41,7.34,7.37,130100.0,6.4121,6.4469,6.386,6.4121,130100.0
2009-04-15 12:05:00,7.38,7.41,7.35,7.39,156300.0,6.4208,6.4469,6.3947,6.4295,156300.0
2009-04-15 12:10:00,7.39,7.43,7.38,7.39,162500.0,6.4295,6.4643,6.4208,6.4295,162500.0
2009-04-15 12:15:00,7.39,7.4,7.31,7.32,123400.0,6.4295,6.4382,6.3599,6.3686,123400.0
2009-04-15 12:20:00,7.33,7.39,7.29,7.31,152900.0,6.3773,6.4295,6.3425,6.3599,152900.0
2009-04-15 12:25:00,7.31,7.35,7.29,7.35,104400.0,6.3599,6.3947,6.3425,6.3947,104400.0
2009-04-15 12:30:00,7.35,7.35,7.32,7.32,38100.0,6.3947,6.3947,6.3686,6.3686,38100.0
2009-04-15 12:35:00,7.33,7.35,7.32,7.34,35300.0,6.3773,6.3947,6.3686,6.386,35300.0
2009-04-15 12:40:00,7.33,7.35,7.32,7.34,409700.0,6.3773,6.3947,6.3686,6.386,409700.0
2009-04-15 12:45:00,7.34,7.39,7.34,7.37,331000.0,6.386,6.4295,6.386,6.4121,331000.0
2009-04-15 12:50:00,7.37,7.39,7.34,7.34,158900.0,6.4121,6.4295,6.386,6.386,158900.0
2009-04-15 12:55:00,7.34,7.35,7.32,7.35,52900.0,6.386,6.3947,6.3686,6.3947,52900.0
2009-04-15 13:00:00,7.35,7.36,7.31,7.35,137100.0,6.3947,6.4034,6.3599,6.3947,137100.0
2009-04-15 13:05:00,7.35,7.35,7.3,7.32,121900.0,6.3947,6.3947,6.3512,6.3686,121900.0
2009-04-15 13:10:00,7.32,7.37,7.32,7.37,251300.0,6.3686,6.4121,6.3686,6.4121,251300.0
2009-04-15 13:15:00,7.36,7.39,7.34,7.35,182600.0,6.4034,6.4295,6.386,6.3947,182600.0
2009-04-15 13:20:00,7.34,7.39,7.34,7.34,102200.0,6.386,6.4295,6.386,6.386,102200.0
2009-04-15 13:25:00,7.34,7.35,7.31,7.34,59400.0,6.386,6.3947,6.3599,6.386,59400.0
2009-04-15 13:30:00,7.34,7.37,7.32,7.37,65700.0,6.386,6.4121,6.3686,6.4121,65700.0
2009-04-15 13:35:00,7.36,7.37,7.33,7.33,79400.0,6.4034,6.4121,6.3773,6.3773,79400.0
2009-04-15 13:40:00,7.32,7.33,7.3,7.3,73000.0,6.3686,6.3773,6.3512,6.3512,73000.0
2009-04-15 13:45:00,7.3,7.34,7.29,7.31,115200.0,6.3512,6.386,6.3425,6.3599,115200.0
2009-04-15 13:50:00,7.32,7.34,7.31,7.33,52000.0,6.3686,6.386,6.3599,6.3773,52000.0
2009-04-15 13:55:00,7.33,7.37,7.32,7.37,45300.0,6.3773,6.4121,6.3686,6.4121,45300.0
2009-04-15 14:00:00,7.36,7.41,7.35,7.39,112100.0,6.4034,6.4469,6.3947,6.4295,112100.0
2009-04-15 14:05:00,7.39,7.39,7.34,7.35,73700.0,6.4295,6.4295,6.386,6.3947,73700.0
2009-04-15 14:10:00,7.34,7.35,7.26,7.27,99800.0,6.386,6.3947,6.3164,6.3251,99800.0
2009-04-15 14:15:00,7.26,7.26,7.22,7.24,341400.0,6.3164,6.3164,6.2816,6.299,341400.0
2009-04-15 14:20:00,7.24,7.24,7.18,7.18,249300.0,6.299,6.299,6.2468,6.2468,249300.0
2009-04-15 14:25:00,7.19,7.19,7.15,7.16,143600.0,6.2555,6.2555,6.2207,6.2294,143600.0
2009-04-15 14:30:00,7.16,7.19,7.15,7.18,156000.0,6.2294,6.2555,6.2207,6.2468,156000.0
2009-04-15 14:35:00,7.18,7.2,7.15,7.15,257900.0,6.2468,6.2642,6.2207,6.2207,257900.0
2009-04-15 14:40:00,7.15,7.16,7.11,7.14,153400.0,6.2207,6.2294,6.1859,6.212,153400.0
2009-04-15 14:45:00,7.14,7.19,7.13,7.15,91000.0,6.212,6.2555,6.2033,6.2207,91000.0
2009-04-15 14:50:00,7.16,7.16,7.14,7.14,38300.0,6.2294,6.2294,6.212,6.212,38300.0
2009-04-15 14:55:00,7.14,7.14,7.09,7.13,151800.0,6.212,6.212,6.1685,6.2033,151800.0
2009-04-15 15:00:00,7.12,7.19,7.12,7.16,145300.0,6.1946,6.2555,6.1946,6.2294,145300.0
2009-04-15 15:05:00,7.16,7.18,7.14,7.15,101000.0,6.2294,6.2468,6.212,6.2207,101000.0
2009-04-15 15:10:00,7.14,7.2,7.14,7.16,155600.0,6.212,6.2642,6.212,6.2294,155600.0
2009-04-15 15:15:00,7.16,7.2,7.13,7.19,235100.0,6.2294,6.2642,6.2033,6.2555,235100.0
2009-04-15 15:20:00,7.18,7.2,7.16,7.17,118400.0,6.2468,6.2642,6.2294,6.2381,118400.0
2009-04-15 15:25:00,7.18,7.21,7.15,7.17,338500.0,6.2468,6.2729,6.2207,6.2381,338500.0
2009-04-15 15:30:00,7.17,7.2,7.17,7.19,358200.0,6.2381,6.2642,6.2381,6.2555,358200.0
2009-04-15 15:35:00,7.19,7.2,7.16,7.17,221500.0,6.2555,6.2642,6.2294,6.2381,221500.0
2009-04-15 15:40:00,7.18,7.25,7.18,7.24,555300.0,6.2468,6.3077,6.2468,6.299,555300.0
2009-04-15 15:45:00,7.25,7.27,7.2,7.24,453800.0,6.3077,6.3251,6.2642,6.299,453800.0
2009-04-15 15:50:00,7.23,7.28,7.22,7.27,687600.0,6.2903,6.3338,6.2816,6.3251,687600.0
2009-04-15 15:55:00,7.27,7.33,7.26,7.3,647300.0,6.3251,6.3773,6.3164,6.3512,647300.0
2009-04-16 09:30:00,7.41,7.46,7.25,7.3,199800.0,6.4469,6.4904,6.3077,6.3512,199800.0
2009-04-16 09:35:00,7.3,7.3,7.04,7.26,207100.0,6.3512,6.3512,6.125,6.3164,207100.0
2009-04-16 09:40:00,7.26,7.26,7.05,7.07,154600.0,6.3164,6.3164,6.1337,6.1511,154600.0
2009-04-16 09:45:00,7.07,7.22,7.07,7.14,146300.0,6.1511,6.2816,6.1511,6.212,146300.0
2009-04-16 09:50:00,7.13,7.24,7.1,7.24,115700.0,6.2033,6.299,6.1772,6.299,115700.0
2009-04-16 09:55:00,7.24,7.28,7.18,7.18,132500.0,6.299,6.3338,6.2468,6.2468,132500.0
2009-04-16 10:00:00,7.18,7.23,7.06,7.07,131500.0,6.2468,6.2903,6.1424,6.1511,131500.0
2009-04-16 10:05:00,7.09,7.14,7.09,7.13,122600.0,6.1685,6.212,6.1685,6.2033,122600.0
2009-04-16 10:10:00,7.13,7.16,7.11,7.13,93300.0,6.2033,6.2294,6.1859,6.2033,93300.0
2009-04-16 10:15:00,7.14,7.17,7.1,7.16,128700.0,6.212,6.2381,6.1772,6.2294,128700.0
2009-04-16 10:20:00,7.15,7.18,7.14,7.16,105100.0,6.2207,6.2468,6.212,6.2294,105100.0
2009-04-16 10:25:00,7.16,7.19,7.14,7.16,117200.0,6.2294,6.2555,6.212,6.2294,117200.0
2009-04-16 10:30:00,7.16,7.17,7.15,7.16,92600.0,6.2294,6.2381,6.2207,6.2294,92600.0
2009-04-16 10:35:00,7.16,7.17,7.14,7.16,117800.0,6.2294,6.2381,6.212,6.2294,117800.0
2009-04-16 10:40:00,7.15,7.16,7.12,7.12,66700.0,6.2207,6.2294,6.1946,6.1946,66700.0
2009-04-16 10:45:00,7.12,7.13,7.09,7.12,137400.0,6.1946,6.2033,6.1685,6.1946,137400.0
2009-04-16 10:50:00,7.12,7.13,7.08,7.12,134200.0,6.1946,6.2033,6.1598,6.1946,134200.0
2009-04-16 10:55:00,7.11,7.14,7.08,7.13,151600.0,6.1859,6.212,6.1598,6.2033,151600.0
2009-04-16 11:00:00,7.13,7.13,7.09,7.1,46400.0,6.2033,6.2033,6.1685,6.1772,46400.0
2009-04-16 11:05:00,7.09,7.15,7.08,7.15,83900.0,6.1685,6.2207,6.1598,6.2207,83900.0
2009-04-16 11:10:00,7.15,7.16,7.11,7.12,234500.0,6.2207,6.2294,6.1859,6.1946,234500.0
2009-04-16 11:15:00,7.13,7.13,7.11,7.11,67600.0,6.2033,6.2033,6.1859,6.1859,67600.0
2009-04-16 11:20:00,7.12,7.13,7.09,7.09,154400.0,6.1946,6.2033,6.1685,6.1685,154400.0
2009-04-16 11:25:00,7.09,7.13,7.09,7.12,96200.0,6.1685,6.2033,6.1685,6.1946,96200.0
2009-04-16 11:30:00,7.12,7.12,7.1,7.12,46400.0,6.1946,6.1946,6.1772,6.1946,46400.0
2009-04-16 11:35:00,7.12,7.12,7.1,7.11,116300.0,6.1946,6.1946,6.1772,6.1859,116300.0
2009-04-16 11:40:00,7.1,7.14,7.1,7.13,159500.0,6.1772,6.212,6.1772,6.2033,159500.0
2009-04-16 11:45:00,7.12,7.15,7.11,7.14,116900.0,6.1946,6.2207,6.1859,6.212,116900.0
2009-04-16 11:50:00,7.14,7.15,7.12,7.13,208200.0,6.212,6.2207,6.1946,6.2033,208200.0
2009-04-16 11:55:00,7.14,7.16,7.11,7.11,222100.0,6.212,6.2294,6.1859,6.1859,222100.0
2009-04-16 12:00:00,7.12,7.12,7.1,7.1,103000.0,6.1946,6.1946,6.1772,6.1772,103000.0
2009-04-16 12:05:00,7.11,7.11,7.1,7.11,204400.0,6.1859,6.1859,6.1772,6.1859,204400.0
2009-04-16 12:10:00,7.11,7.15,7.1,7.15,286700.0,6.1859,6.2207,6.1772,6.2207,286700.0
2009-04-16 12:15:00,7.15,7.15,7.12,7.15,162600.0,6.2207,6.2207,6.1946,6.2207,162600.0
2009-04-16 12:20:00,7.15,7.15,7.11,7.12,71800.0,6.2207,6.2207,6.1859,6.1946,71800.0
2009-04-16 12:25:00,7.12,7.14,7.12,7.14,47800.0,6.1946,6.212,6.1946,6.212,47800.0
2009-04-16 12:30:00,7.14,7.15,7.13,7.15,458300.0,6.212,6.2207,6.2033,6.2207,458300.0
2009-04-16 12:35:00,7.15,7.15,7.14,7.15,53100.0,6.2207,6.2207,6.212,6.2207,53100.0
2009-04-16 12:40:00,7.15,7.15,7.12,7.12,62700.0,6.2207,6.2207,6.1946,6.1946,62700.0
2009-04-16 12:45:00,7.13,7.14,7.12,7.13,113500.0,6.2033,6.212,6.1946,6.2033,113500.0
2009-04-16 12:50:00,7.14,7.16,7.13,7.15,178600.0,6.212,6.2294,6.2033,6.2207,178600.0
2009-04-16 12:55:00,7.15,7.22,7.15,7.21,172100.0,6.2207,6.2816,6.2207,6.2729,172100.0
2009-04-16 13:00:00,7.2,7.25,7.2,7.25,221700.0,6.2642,6.3077,6.2642,6.3077,221700.0
2009-04-16 13:05:00,7.25,7.25,7.19,7.22,114900.0,6.3077,6.3077,6.2555,6.2816,114900.0
2009-04-16 13:10:00,7.21,7.22,7.17,7.21,144100.0,6.2729,6.2816,6.2381,6.2729,144100.0
2009-04-16 13:15:00,7.2,7.24,7.18,7.21,197000.0,6.2642,6.299,6.2468,6.2729,197000.0
2009-04-16 13:20:00,7.2,7.22,7.17,7.2,160300.0,6.2642,6.2816,6.2381,6.2642,160300.0
2009-04-16 13:25:00,7.2,7.23,7.18,7.23,192000.0,6.2642,6.2903,6.2468,6.2903,192000.0
2009-04-16 13:30:00,7.22,7.24,7.17,7.17,152700.0,6.2816,6.299,6.2381,6.2381,152700.0
2009-04-16 13:35:00,7.18,7.19,7.11,7.14,195500.0,6.2468,6.2555,6.1859,6.212,195500.0
2009-04-16 13:40:00,7.15,7.18,7.14,7.17,235700.0,6.2207,6.2468,6.212,6.2381,235700.0
2009-04-16 13:45:00,7.16,7.17,7.13,7.13,187600.0,6.2294,6.2381,6.2033,6.2033,187600.0
2009-04-16 13:50:00,7.13,7.14,7.1,7.11,232200.0,6.2033,6.212,6.1772,6.1859,232200.0
2009-04-16 13:55:00,7.1,7.17,7.1,7.17,221900.0,6.1772,6.2381,6.1772,6.2381,221900.0
2009-04-16 14:00:00,7.16,7.18,7.15,7.17,113500.0,6.2294,6.2468,6.2207,6.2381,113500.0
2009-04-16 14:05:00,7.17,7.18,7.17,7.18,52300.0,6.2381,6.2468,6.2381,6.2468,52300.0
2009-04-16 14:10:00,7.18,7.21,7.15,7.19,323900.0,6.2468,6.2729,6.2207,6.2555,323900.0
2009-04-16 14:15:00,7.19,7.21,7.16,7.2,400600.0,6.2555,6.2729,6.2294,6.2642,400600.0
2009-04-16 14:20:00,7.2,7.26,7.2,7.23,266400.0,6.2642,6.3164,6.2642,6.2903,266400.0
2009-04-16 14:25:00,7.24,7.26,7.22,7.26,204900.0,6.299,6.3164,6.2816,6.3164,204900.0
2009-04-16 14:30:00,7.26,7.3,7.25,7.3,179400.0,6.3164,6.3512,6.3077,6.3512,179400.0
2009-04-16 14:35:00,7.3,7.34,7.29,7.3,236900.0,6.3512,6.386,6.3425,6.3512,236900.0
2009-04-16 14:40:00,7.31,7.34,7.3,7.34,143400.0,6.3599,6.386,6.3512,6.386,143400.0
2009-04-16 14:45:00,7.34,7.35,7.3,7.34,164400.0,6.386,6.3947,6.3512,6.386,164400.0
2009-04-16 14:50:00,7.34,7.37,7.33,7.35,205200.0,6.386,6.4121,6.3773,6.3947,205200.0
2009-04-16 14:55:00,7.36,7.37,7.32,7.32,153900.0,6.4034,6.4121,6.3686,6.3686,153900.0
2009-04-16 15:00:00,7.31,7.35,7.3,7.33,162100.0,6.3599,6.3947,6.3512,6.3773,162100.0
2009-04-16 15:05:00,7.33,7.38,7.31,7.37,108400.0,6.3773,6.4208,6.3599,6.4121,108400.0
2009-04-16 15:10:00,7.37,7.38,7.36,7.36,127800.0,6.4121,6.4208,6.4034,6.4034,127800.0
2009-04-16 15:15:00,7.36,7.36,7.34,7.36,149200.0,6.4034,6.4034,6.386,6.4034,149200.0
2009-04-16 15:20:00,7.36,7.37,7.34,7.36,161300.0,6.4034,6.4121,6.386,6.4034,161300.0
2009-04-16 15:25:00,7.35,7.37,7.32,7.34,179100.0,6.3947,6.4121,6.3686,6.386,179100.0
2009-04-16 15:30:00,7.33,7.37,7.27,7.37,236400.0,6.3773,6.4121,6.3251,6.4121,236400.0
2009-04-16 15:35:00,7.37,7.37,7.33,7.34,190700.0,6.4121,6.4121,6.3773,6.386,190700.0
2009-04-16 15:40:00,7.34,7.35,7.24,7.25,325800.0,6.386,6.3947,6.299,6.3077,325800.0
2009-04-16 15:45:00,7.24,7.28,7.2,7.21,374400.0,6.299,6.3338,6.2642,6.2729,374400.0
2009-04-16 15:50:00,7.2,7.27,7.2,7.27,364100.0,6.2642,6.3251,6.2642,6.3251,364100.0
2009-04-16 15:55:00,7.26,7.28,7.24,7.24,520100.0,6.3164,6.3338,6.299,6.299,520100.0
2009-04-17 09:30:00,7.22,7.27,7.18,7.27,113500.0,6.2816,6.3251,6.2468,6.3251,113500.0
2009-04-17 09:35:00,7.27,7.28,7.16,7.2,213400.0,6.3251,6.3338,6.2294,6.2642,213400.0
2009-04-17 09:40:00,7.19,7.21,7.18,7.21,66300.0,6.2555,6.2729,6.2468,6.2729,66300.0
2009-04-17 09:45:00,7.21,7.26,7.2,7.26,76600.0,6.2729,6.3164,6.2642,6.3164,76600.0
2009-04-17 09:50:00,7.26,7.28,7.21,7.28,63900.0,6.3164,6.3338,6.2729,6.3338,63900.0
2009-04-17 09:55:00,7.28,7.35,7.2,7.23,149200.0,6.3338,6.3947,6.2642,6.2903,149200.0
2009-04-17 10:00:00,7.24,7.28,7.23,7.28,36700.0,6.299,6.3338,6.2903,6.3338,36700.0
2009-04-17 10:05:00,7.28,7.36,7.28,7.33,184100.0,6.3338,6.4034,6.3338,6.3773,184100.0
2009-04-17 10:10:00,7.32,7.35,7.32,7.35,93800.0,6.3686,6.3947,6.3686,6.3947,93800.0
2009-04-17 10:15:00,7.35,7.35,7.27,7.29,127700.0,6.3947,6.3947,6.3251,6.3425,127700.0
2009-04-17 10:20:00,7.3,7.31,7.27,7.3,61700.0,6.3512,6.3599,6.3251,6.3512,61700.0
2009-04-17 10:25:00,7.3,7.31,7.29,7.3,65900.0,6.3512,6.3599,6.3425,6.3512,65900.0
2009-04-17 10:30:00,7.3,7.3,7.25,7.28,239700.0,6.3512,6.3512,6.3077,6.3338,239700.0
2009-04-17 10:35:00,7.28,7.28,7.25,7.27,64100.0,6.3338,6.3338,6.3077,6.3251,64100.0
2009-04-17 10:40:00,7.27,7.29,7.25,7.27,61500.0,6.3251,6.3425,6.3077,6.3251,61500.0
2009-04-17 10:45:00,7.26,7.27,7.25,7.26,62300.0,6.3164,6.3251,6.3077,6.3164,62300.0
2009-04-17 10:50:00,7.26,7.26,7.25,7.26,59800.0,6.3164,6.3164,6.3077,6.3164,59800.0
2009-04-17 10:55:00,7.25,7.26,7.25,7.26,25100.0,6.3077,6.3164,6.3077,6.3164,25100.0
2009-04-17 11:00:00,7.26,7.26,7.25,7.25,54900.0,6.3164,6.3164,6.3077,6.3077,54900.0
2009-04-17 11:05:00,7.26,7.27,7.25,7.26,23100.0,6.3164,6.3251,6.3077,6.3164,23100.0
2009-04-17 11:10:00,7.26,7.27,7.26,7.26,28300.0,6.3164,6.3251,6.3164,6.3164,28300.0
2009-04-17 11:15:00,7.26,7.27,7.25,7.25,70700.0,6.3164,6.3251,6.3077,6.3077,70700.0
2009-04-17 11:20:00,7.25,7.28,7.22,7.26,187600.0,6.3077,6.3338,6.2816,6.3164,187600.0
2009-04-17 11:25:00,7.27,7.29,7.26,7.27,22200.0,6.3251,6.3425,6.3164,6.3251,22200.0
2009-04-17 11:30:00,7.26,7.26,7.22,7.23,106900.0,6.3164,6.3164,6.2816,6.2903,106900.0
2009-04-17 11:35:00,7.23,7.27,7.22,7.26,107200.0,6.2903,6.3251,6.2816,6.3164,107200.0
2009-04-17 11:40:00,7.25,7.26,7.24,7.24,15300.0,6.3077,6.3164,6.299,6.299,15300.0
2009-04-17 11:45:00,7.24,7.25,7.24,7.24,4500.0,6.299,6.3077,6.299,6.299,4500.0
2009-04-17 11:50:00,7.25,7.25,7.24,7.24,18000.0,6.3077,6.3077,6.299,6.299,18000.0
2009-04-17 11:55:00,7.25,7.26,7.22,7.22,25300.0,6.3077,6.3164,6.2816,6.2816,25300.0
2009-04-17 12:00:00,7.22,7.23,7.22,7.22,23500.0,6.2816,6.2903,6.2816,6.2816,23500.0
2009-04-17 12:05:00,7.23,7.23,7.22,7.23,43100.0,6.2903,6.2903,6.2816,6.2903,43100.0
2009-04-17 12:10:00,7.22,7.23,7.22,7.22,31600.0,6.2816,6.2903,6.2816,6.2816,31600.0
2009-04-17 12:15:00,7.22,7.23,7.2,7.23,97000.0,6.2816,6.2903,6.2642,6.2903,97000.0
2009-04-17 12:20:00,7.23,7.23,7.22,7.22,9200.0,6.2903,6.2903,6.2816,6.2816,9200.0
2009-04-17 12:25:00,7.23,7.23,7.22,7.23,19900.0,6.2903,6.2903,6.2816,6.2903,19900.0
2009-04-17 12:30:00,7.23,7.23,7.16,7.17,45300.0,6.2903,6.2903,6.2294,6.2381,45300.0
2009-04-17 12:35:00,7.17,7.18,7.16,7.17,36800.0,6.2381,6.2468,6.2294,6.2381,36800.0
2009-04-17 12:40:00,7.16,7.18,7.15,7.18,79900.0,6.2294,6.2468,6.2207,6.2468,79900.0
2009-04-17 12:45:00,7.18,7.22,7.16,7.22,153300.0,6.2468,6.2816,6.2294,6.2816,153300.0
2009-04-17 12:50:00,7.22,7.23,7.19,7.23,43700.0,6.2816,6.2903,6.2555,6.2903,43700.0
2009-04-17 12:55:00,7.23,7.23,7.18,7.2,89600.0,6.2903,6.2903,6.2468,6.2642,89600.0
2009-04-17 13:00:00,7.2,7.21,7.18,7.19,68600.0,6.2642,6.2729,6.2468,6.2555,68600.0
2009-04-17 13:05:00,7.19,7.23,7.17,7.22,58100.0,6.2555,6.2903,6.2381,6.2816,58100.0
2009-04-17 13:10:00,7.21,7.21,7.2,7.2,31400.0,6.2729,6.2729,6.2642,6.2642,31400.0
2009-04-17 13:15:00,7.2,7.21,7.2,7.2,6200.0,6.2642,6.2729,6.2642,6.2642,6200.0
2009-04-17 13:20:00,7.21,7.24,7.2,7.24,72700.0,6.2729,6.299,6.2642,6.299,72700.0
2009-04-17 13:25:00,7.25,7.25,7.22,7.23,37500.0,6.3077,6.3077,6.2816,6.2903,37500.0
2009-04-17 13:30:00,7.23,7.24,7.21,7.22,46400.0,6.2903,6.299,6.2729,6.2816,46400.0
2009-04-17 13:35:00,7.23,7.24,7.22,7.24,10800.0,6.2903,6.299,6.2816,6.299,10800.0
2009-04-17 13:40:00,7.24,7.25,7.23,7.25,34100.0,6.299,6.3077,6.2903,6.3077,34100.0
2009-04-17 13:45:00,7.25,7.26,7.25,7.26,23800.0,6.3077,6.3164,6.3077,6.3164,23800.0
2009-04-17 13:50:00,7.26,7.26,7.25,7.26,65300.0,6.3164,6.3164,6.3077,6.3164,65300.0
2009-04-17 13:55:00,7.26,7.3,7.25,7.3,73900.0,6.3164,6.3512,6.3077,6.3512,73900.0
2009-04-17 14:00:00,7.3,7.33,7.28,7.28,106800.0,6.3512,6.3773,6.3338,6.3338,106800.0
2009-04-17 14:05:00,7.28,7.32,7.28,7.29,179100.0,6.3338,6.3686,6.3338,6.3425,179100.0
2009-04-17 14:10:00,7.29,7.3,7.23,7.27,121900.0,6.3425,6.3512,6.2903,6.3251,121900.0
2009-04-17 14:15:00,7.28,7.3,7.26,7.3,131900.0,6.3338,6.3512,6.3164,6.3512,131900.0
2009-04-17 14:20:00,7.3,7.3,7.28,7.3,109200.0,6.3512,6.3512,6.3338,6.3512,109200.0
2009-04-17 14:25:00,7.3,7.35,7.3,7.34,138100.0,6.3512,6.3947,6.3512,6.386,138100.0
2009-04-17 14:30:00,7.35,7.35,7.34,7.35,94700.0,6.3947,6.3947,6.386,6.3947,94700.0
2009-04-17 14:35:00,7.35,7.41,7.34,7.41,260200.0,6.3947,6.4469,6.386,6.4469,260200.0
2009-04-17 14:40:00,7.41,7.41,7.35,7.37,112900.0,6.4469,6.4469,6.3947,6.4121,112900.0
2009-04-17 14:45:00,7.37,7.37,7.35,7.35,76800.0,6.4121,6.4121,6.3947,6.3947,76800.0
2009-04-17 14:50:00,7.35,7.36,7.31,7.31,185700.0,6.3947,6.4034,6.3599,6.3599,185700.0
2009-04-17 14:55:00,7.32,7.33,7.28,7.28,111500.0,6.3686,6.3773,6.3338,6.3338,111500.0
2009-04-17 15:00:00,7.28,7.35,7.28,7.35,40800.0,6.3338,6.3947,6.3338,6.3947,40800.0
2009-04-17 15:05:00,7.35,7.35,7.32,7.34,121800.0,6.3947,6.3947,6.3686,6.386,121800.0
2009-04-17 15:10:00,7.34,7.37,7.34,7.36,122200.0,6.386,6.4121,6.386,6.4034,122200.0
2009-04-17 15:15:00,7.36,7.38,7.33,7.34,100200.0,6.4034,6.4208,6.3773,6.386,100200.0
2009-04-17 15:20:00,7.34,7.39,7.33,7.38,142800.0,6.386,6.4295,6.3773,6.4208,142800.0
2009-04-17 15:25:00,7.38,7.38,7.35,7.37,63900.0,6.4208,6.4208,6.3947,6.4121,63900.0
2009-04-17 15:30:00,7.37,7.4,7.36,7.38,273800.0,6.4121,6.4382,6.4034,6.4208,273800.0
2009-04-17 15:35:00,7.38,7.4,7.37,7.4,116200.0,6.4208,6.4382,6.4121,6.4382,116200.0
2009-04-17 15:40:00,7.39,7.4,7.37,7.38,164600.0,6.4295,6.4382,6.4121,6.4208,164600.0
2009-04-17 15:45:00,7.38,7.4,7.35,7.38,223400.0,6.4208,6.4382,6.3947,6.4208,223400.0
2009-04-17 15:50:00,7.39,7.39,7.36,7.36,166500.0,6.4295,6.4295,6.4034,6.4034,166500.0
2009-04-17 15:55:00,7.36,7.37,7.32,7.33,205400.0,6.4034,6.4121,6.3686,6.3773,205400.0
2009-04-20 09:30:00,7.19,7.25,7.1,7.13,151100.0,6.2555,6.3077,6.1772,6.2033,151100.0
2009-04-20 09:35:00,7.13,7.14,7.05,7.08,195200.0,6.2033,6.212,6.1337,6.1598,195200.0
2009-04-20 09:40:00,7.1,7.16,7.02,7.02,186600.0,6.1772,6.2294,6.1076,6.1076,186600.0
2009-04-20 09:45:00,7.02,7.02,6.81,6.92,486300.0,6.1076,6.1076,5.9249,6.0206,486300.0
2009-04-20 09:50:00,6.92,6.95,6.82,6.88,249300.0,6.0206,6.0467,5.9336,5.9858,249300.0
2009-04-20 09:55:00,6.87,6.88,6.82,6.85,195500.0,5.9771,5.9858,5.9336,5.9597,195500.0
2009-04-20 10:00:00,6.85,6.86,6.79,6.82,131000.0,5.9597,5.9684,5.9075,5.9336,131000.0
2009-04-20 10:05:00,6.82,6.84,6.81,6.83,112800.0,5.9336,5.951,5.9249,5.9423,112800.0
2009-04-20 10:10:00,6.82,6.86,6.8,6.86,116500.0,5.9336,5.9684,5.9162,5.9684,116500.0
2009-04-20 10:15:00,6.85,6.86,6.82,6.83,112900.0,5.9597,5.9684,5.9336,5.9423,112900.0
2009-04-20 10:20:00,6.82,6.9,6.8,6.84,216400.0,5.9336,6.0032,5.9162,5.951,216400.0
2009-04-20 10:25:00,6.85,6.87,6.84,6.84,70500.0,5.9597,5.9771,5.951,5.951,70500.0
2009-04-20 10:30:00,6.84,6.84,6.83,6.84,66200.0,5.951,5.951,5.9423,5.951,66200.0
2009-04-20 10:35:00,6.83,6.85,6.81,6.82,136200.0,5.9423,5.9597,5.9249,5.9336,136200.0
2009-04-20 10:40:00,6.82,6.83,6.8,6.81,55500.0,5.9336,5.9423,5.9162,5.9249,55500.0
2009-04-20 10:45:00,6.81,6.81,6.77,6.77,82700.0,5.9249,5.9249,5.8901,5.8901,82700.0
2009-04-20 10:50:00,6.77,6.8,6.75,6.79,80600.0,5.8901,5.9162,5.8727,5.9075,80600.0
2009-04-20 10:55:00,6.79,6.8,6.76,6.77,125800.0,5.9075,5.9162,5.8814,5.8901,125800.0
2009-04-20 11:00:00,6.77,6.78,6.76,6.77,61900.0,5.8901,5.8988,5.8814,5.8901,61900.0
2009-04-20 11:05:00,6.77,6.79,6.75,6.78,191100.0,5.8901,5.9075,5.8727,5.8988,191100.0
2009-04-20 11:10:00,6.77,6.82,6.75,6.81,100100.0,5.8901,5.9336,5.8727,5.9249,100100.0
2009-04-20 11:15:00,6.81,6.82,6.8,6.81,96300.0,5.9249,5.9336,5.9162,5.9249,96300.0
2009-04-20 11:20:00,6.82,6.91,6.82,6.89,206400.0,5.9336,6.0119,5.9336,5.9945,206400.0
2009-04-20 11:25:00,6.9,6.9,6.85,6.87,70100.0,6.0032,6.0032,5.9597,5.9771,70100.0
2009-04-20 11:30:00,6.86,6.89,6.82,6.82,36200.0,5.9684,5.9945,5.9336,5.9336,36200.0
2009-04-20 11:35:00,6.82,6.86,6.81,6.84,79100.0,5.9336,5.9684,5.9249,5.951,79100.0
2009-04-20 11:40:00,6.85,6.87,6.79,6.82,197200.0,5.9597,5.9771,5.9075,5.9336,197200.0
2009-04-20 11:45:00,6.82,6.83,6.78,6.81,111600.0,5.9336,5.9423,5.8988,5.9249,111600.0
2009-04-20 11:50:00,6.81,6.86,6.78,6.83,103100.0,5.9249,5.9684,5.8988,5.9423,103100.0
2009-04-20 11:55:00,6.83,6.84,6.78,6.79,56600.0,5.9423,5.951,5.8988,5.9075,56600.0
2009-04-20 12:00:00,6.78,6.79,6.76,6.76,24700.0,5.8988,5.9075,5.8814,5.8814,24700.0
2009-04-20 12:05:00,6.76,6.79,6.75,6.78,95100.0,5.8814,5.9075,5.8727,5.8988,95100.0
2009-04-20 12:10:00,6.78,6.79,6.76,6.78,78400.0,5.8988,5.9075,5.8814,5.8988,78400.0
2009-04-20 12:15:00,6.78,6.79,6.75,6.77,65700.0,5.8988,5.9075,5.8727,5.8901,65700.0
2009-04-20 12:20:00,6.76,6.8,6.76,6.77,62500.0,5.8814,5.9162,5.8814,5.8901,62500.0
2009-04-20 12:25:00,6.77,6.84,6.76,6.83,108000.0,5.8901,5.951,5.8814,5.9423,108000.0
2009-04-20 12:30:00,6.83,6.85,6.8,6.85,99600.0,5.9423,5.9597,5.9162,5.9597,99600.0
2009-04-20 12:35:00,6.84,6.84,6.81,6.81,98400.0,5.951,5.951,5.9249,5.9249,98400.0
2009-04-20 12:40:00,6.81,6.83,6.81,6.82,39700.0,5.9249,5.9423,5.9249,5.9336,39700.0
2009-04-20 12:45:00,6.82,6.83,6.81,6.83,57700.0,5.9336,5.9423,5.9249,5.9423,57700.0
2009-04-20 12:50:00,6.82,6.83,6.82,6.83,43600.0,5.9336,5.9423,5.9336,5.9423,43600.0
2009-04-20 12:55:00,6.83,6.85,6.8,6.85,42400.0,5.9423,5.9597,5.9162,5.9597,42400.0
2009-04-20 13:00:00,6.84,6.85,6.81,6.84,50300.0,5.951,5.9597,5.9249,5.951,50300.0
2009-04-20 13:05:00,6.83,6.84,6.8,6.82,114400.0,5.9423,5.951,5.9162,5.9336,114400.0
2009-04-20 13:10:00,6.82,6.82,6.81,6.82,25000.0,5.9336,5.9336,5.9249,5.9336,25000.0
2009-04-20 13:15:00,6.81,6.83,6.8,6.82,84600.0,5.9249,5.9423,5.9162,5.9336,84600.0
2009-04-20 13:20:00,6.82,6.82,6.77,6.77,69500.0,5.9336,5.9336,5.8901,5.8901,69500.0
2009-04-20 13:25:00,6.77,6.78,6.77,6.77,43500.0,5.8901,5.8988,5.8901,5.8901,43500.0
2009-04-20 13:30:00,6.77,6.85,6.77,6.84,184500.0,5.8901,5.9597,5.8901,5.951,184500.0
2009-04-20 13:35:00,6.85,6.85,6.78,6.8,93300.0,5.9597,5.9597,5.8988,5.9162,93300.0
2009-04-20 13:40:00,6.81,6.84,6.8,6.83,92600.0,5.9249,5.951,5.9162,5.9423,92600.0
2009-04-20 13:45:00,6.82,6.84,6.78,6.8,134700.0,5.9336,5.951,5.8988,5.9162,134700.0
2009-04-20 13:50:00,6.79,6.82,6.79,6.8,142600.0,5.9075,5.9336,5.9075,5.9162,142600.0
2009-04-20 13:55:00,6.81,6.82,6.79,6.8,44300.0,5.9249,5.9336,5.9075,5.9162,44300.0
2009-04-20 14:00:00,6.8,6.8,6.77,6.78,93900.0,5.9162,5.9162,5.8901,5.8988,93900.0
2009-04-20 14:05:00,6.79,6.79,6.75,6.77,114600.0,5.9075,5.9075,5.8727,5.8901,114600.0
2009-04-20 14:10:00,6.76,6.77,6.75,6.76,64000.0,5.8814,5.8901,5.8727,5.8814,64000.0
2009-04-20 14:15:00,6.77,6.81,6.76,6.78,158500.0,5.8901,5.9249,5.8814,5.8988,158500.0
2009-04-20 14:20:00,6.78,6.79,6.75,6.76,112000.0,5.8988,5.9075,5.8727,5.8814,112000.0
2009-04-20 14:25:00,6.76,6.79,6.75,6.78,138900.0,5.8814,5.9075,5.8727,5.8988,138900.0
2009-04-20 14:30:00,6.77,6.78,6.76,6.78,38700.0,5.8901,5.8988,5.8814,5.8988,38700.0
2009-04-20 14:35:00,6.78,6.78,6.73,6.75,153500.0,5.8988,5.8988,5.8553,5.8727,153500.0
2009-04-20 14:40:00,6.75,6.82,6.74,6.8,264300.0,5.8727,5.9336,5.864,5.9162,264300.0
2009-04-20 14:45:00,6.8,6.86,6.79,6.86,137400.0,5.9162,5.9684,5.9075,5.9684,137400.0
2009-04-20 14:50:00,6.86,6.87,6.8,6.8,145100.0,5.9684,5.9771,5.9162,5.9162,145100.0
2009-04-20 14:55:00,6.81,6.82,6.78,6.81,113700.0,5.9249,5.9336,5.8988,5.9249,113700.0
2009-04-20 15:00:00,6.8,6.85,6.8,6.85,127000.0,5.9162,5.9597,5.9162,5.9597,127000.0
2009-04-20 15:05:00,6.85,6.88,6.83,6.88,93100.0,5.9597,5.9858,5.9423,5.9858,93100.0
2009-04-20 15:10:00,6.88,6.89,6.84,6.84,92100.0,5.9858,5.9945,5.951,5.951,92100.0
2009-04-20 15:15:00,6.85,6.91,6.84,6.9,299100.0,5.9597,6.0119,5.951,6.0032,299100.0
2009-04-20 15:20:00,6.91,6.91,6.82,6.82,93800.0,6.0119,6.0119,5.9336,5.9336,93800.0
2009-04-20 15:25:00,6.82,6.84,6.8,6.84,92100.0,5.9336,5.951,5.9162,5.951,92100.0
2009-04-20 15:30:00,6.84,6.93,6.83,6.93,166600.0,5.951,6.0293,5.9423,6.0293,166600.0
2009-04-20 15:35:00,6.93,6.94,6.82,6.82,214500.0,6.0293,6.038,5.9336,5.9336,214500.0
2009-04-20 15:40:00,6.82,6.91,6.82,6.88,208000.0,5.9336,6.0119,5.9336,5.9858,208000.0
2009-04-20 15:45:00,6.89,6.93,6.88,6.89,153900.0,5.9945,6.0293,5.9858,5.9945,153900.0
2009-04-20 15:50:00,6.9,6.9,6.83,6.84,251600.0,6.0032,6.0032,5.9423,5.951,251600.0
2009-04-20 15:55:00,6.84,6.87,6.82,6.83,605600.0,5.951,5.9771,5.9336,5.9423,605600.0
2009-04-21 09:30:00,6.92,7.37,6.8,7.37,543100.0,6.0206,6.4121,5.9162,6.4121,543100.0
2009-04-21 09:35:00,7.38,7.41,7.15,7.28,491500.0,6.4208,6.4469,6.2207,6.3338,491500.0
2009-04-21 09:40:00,7.29,7.49,7.28,7.43,547500.0,6.3425,6.5165,6.3338,6.4643,547500.0
2009-04-21 09:45:00,7.42,7.43,7.34,7.38,217200.0,6.4556,6.4643,6.386,6.4208,217200.0
2009-04-21 09:50:00,7.38,7.61,7.35,7.59,694800.0,6.4208,6.6209,6.3947,6.6035,694800.0
2009-04-21 09:55:00,7.59,7.71,7.57,7.7,581200.0,6.6035,6.7079,6.5861,6.6992,581200.0
2009-04-21 10:00:00,7.7,7.75,7.65,7.67,585500.0,6.6992,6.7427,6.6557,6.6731,585500.0
2009-04-21 10:05:00,7.67,7.9,7.67,7.83,610900.0,6.6731,6.8732,6.6731,6.8123,610900.0
2009-04-21 10:10:00,7.83,7.86,7.55,7.64,424500.0,6.8123,6.8384,6.5687,6.647,424500.0
2009-04-21 10:15:00,7.64,7.73,7.64,7.71,192900.0,6.647,6.7253,6.647,6.7079,192900.0
2009-04-21 10:20:00,7.71,7.71,7.62,7.64,138100.0,6.7079,6.7079,6.6296,6.647,138100.0
2009-04-21 10:25:00,7.68,7.68,7.55,7.59,219000.0,6.6818,6.6818,6.5687,6.6035,219000.0
2009-04-21 10:30:00,7.59,7.64,7.5,7.52,317300.0,6.6035,6.647,6.5252,6.5426,317300.0
2009-04-21 10:35:00,7.53,7.62,7.53,7.62,96900.0,6.5513,6.6296,6.5513,6.6296,96900.0
2009-04-21 10:40:00,7.62,7.69,7.56,7.64,275200.0,6.6296,6.6905,6.5774,6.647,275200.0
2009-04-21 10:45:00,7.64,7.69,7.62,7.64,95900.0,6.647,6.6905,6.6296,6.647,95900.0
2009-04-21 10:50:00,7.64,7.69,7.62,7.68,156200.0,6.647,6.6905,6.6296,6.6818,156200.0
2009-04-21 10:55:00,7.68,7.81,7.67,7.79,309300.0,6.6818,6.7949,6.6731,6.7775,309300.0
2009-04-21 11:00:00,7.79,7.83,7.7,7.78,199700.0,6.7775,6.8123,6.6992,6.7688,199700.0
2009-04-21 11:05:00,7.78,7.83,7.76,7.8,155500.0,6.7688,6.8123,6.7514,6.7862,155500.0
2009-04-21 11:10:00,7.81,7.83,7.77,7.82,161600.0,6.7949,6.8123,6.7601,6.8036,161600.0
2009-04-21 11:15:00,7.83,7.94,7.83,7.93,268100.0,6.8123,6.908,6.8123,6.8993,268100.0
2009-04-21 11:20:00,7.93,8.0,7.91,7.98,535400.0,6.8993,6.9602,6.8819,6.9428,535400.0
2009-04-21 11:25:00,7.97,7.99,7.95,7.97,253700.0,6.9341,6.9515,6.9167,6.9341,253700.0
2009-04-21 11:30:00,7.96,7.99,7.91,7.98,292300.0,6.9254,6.9515,6.8819,6.9428,292300.0
2009-04-21 11:35:00,7.97,7.99,7.91,7.92,252300.0,6.9341,6.9515,6.8819,6.8906,252300.0
2009-04-21 11:40:00,7.92,7.98,7.89,7.96,222100.0,6.8906,6.9428,6.8645,6.9254,222100.0
2009-04-21 11:45:00,7.96,8.0,7.94,7.96,388800.0,6.9254,6.9602,6.908,6.9254,388800.0
2009-04-21 11:50:00,7.96,7.99,7.94,7.96,169800.0,6.9254,6.9515,6.908,6.9254,169800.0
2009-04-21 11:55:00,7.97,7.98,7.94,7.94,107900.0,6.9341,6.9428,6.908,6.908,107900.0
2009-04-21 12:00:00,7.95,7.99,7.94,7.99,87400.0,6.9167,6.9515,6.908,6.9515,87400.0
2009-04-21 12:05:00,7.98,8.06,7.98,8.06,472500.0,6.9428,7.0124,6.9428,7.0124,472500.0
2009-04-21 12:10:00,8.06,8.09,7.99,8.0,262200.0,7.0124,7.0385,6.9515,6.9602,262200.0
2009-04-21 12:15:00,8.01,8.06,8.0,8.03,99800.0,6.9689,7.0124,6.9602,6.9863,99800.0
2009-04-21 12:20:00,8.03,8.04,7.95,8.02,171700.0,6.9863,6.995,6.9167,6.9776,171700.0
2009-04-21 12:25:00,8.01,8.03,7.97,8.0,99600.0,6.9689,6.9863,6.9341,6.9602,99600.0
2009-04-21 12:30:00,8.0,8.04,8.0,8.03,53900.0,6.9602,6.995,6.9602,6.9863,53900.0
2009-04-21 12:35:00,8.04,8.1,8.03,8.04,244200.0,6.995,7.0472,6.9863,6.995,244200.0
2009-04-21 12:40:00,8.04,8.05,7.98,8.0,147100.0,6.995,7.0037,6.9428,6.9602,147100.0
2009-04-21 12:45:00,7.99,8.04,7.99,8.03,200400.0,6.9515,6.995,6.9515,6.9863,200400.0
2009-04-21 12:50:00,8.03,8.08,8.02,8.07,209700.0,6.9863,7.0298,6.9776,7.0211,209700.0
2009-04-21 12:55:00,8.07,8.1,7.91,7.94,363600.0,7.0211,7.0472,6.8819,6.908,363600.0
2009-04-21 13:00:00,7.94,8.01,7.94,7.97,146700.0,6.908,6.9689,6.908,6.9341,146700.0
2009-04-21 13:05:00,7.96,8.03,7.96,8.03,52900.0,6.9254,6.9863,6.9254,6.9863,52900.0
2009-04-21 13:10:00,8.02,8.06,8.01,8.03,107600.0,6.9776,7.0124,6.9689,6.9863,107600.0
2009-04-21 13:15:00,8.03,8.04,7.98,8.03,137800.0,6.9863,6.995,6.9428,6.9863,137800.0
2009-04-21 13:20:00,8.03,8.03,8.0,8.01,69000.0,6.9863,6.9863,6.9602,6.9689,69000.0
2009-04-21 13:25:00,8.0,8.02,7.99,8.01,108100.0,6.9602,6.9776,6.9515,6.9689,108100.0
2009-04-21 13:30:00,8.01,8.02,7.99,8.01,221000.0,6.9689,6.9776,6.9515,6.9689,221000.0
2009-04-21 13:35:00,8.0,8.04,8.0,8.01,78100.0,6.9602,6.995,6.9602,6.9689,78100.0
2009-04-21 13:40:00,8.01,8.05,8.01,8.01,115800.0,6.9689,7.0037,6.9689,6.9689,115800.0
2009-04-21 13:45:00,8.01,8.02,7.95,7.96,230600.0,6.9689,6.9776,6.9167,6.9254,230600.0
2009-04-21 13:50:00,7.96,7.99,7.95,7.95,105100.0,6.9254,6.9515,6.9167,6.9167,105100.0
2009-04-21 13:55:00,7.95,7.98,7.91,7.95,167800.0,6.9167,6.9428,6.8819,6.9167,167800.0
2009-04-21 14:00:00,7.95,7.99,7.95,7.96,224200.0,6.9167,6.9515,6.9167,6.9254,224200.0
2009-04-21 14:05:00,7.97,8.0,7.97,7.98,82100.0,6.9341,6.9602,6.9341,6.9428,82100.0
2009-04-21 14:10:00,7.98,7.99,7.77,7.83,338200.0,6.9428,6.9515,6.7601,6.8123,338200.0
2009-04-21 14:15:00,7.83,7.88,7.77,7.84,208100.0,6.8123,6.8558,6.7601,6.821,208100.0
2009-04-21 14:20:00,7.85,7.88,7.83,7.87,78500.0,6.8297,6.8558,6.8123,6.8471,78500.0
2009-04-21 14:25:00,7.88,7.94,7.85,7.93,175900.0,6.8558,6.908,6.8297,6.8993,175900.0
2009-04-21 14:30:00,7.93,7.97,7.92,7.93,108700.0,6.8993,6.9341,6.8906,6.8993,108700.0
2009-04-21 14:35:00,7.93,7.97,7.93,7.97,76100.0,6.8993,6.9341,6.8993,6.9341,76100.0
2009-04-21 14:40:00,7.97,7.97,7.95,7.96,52300.0,6.9341,6.9341,6.9167,6.9254,52300.0
2009-04-21 14:45:00,7.95,7.98,7.9,7.94,158300.0,6.9167,6.9428,6.8732,6.908,158300.0
2009-04-21 14:50:00,7.95,7.97,7.92,7.97,104500.0,6.9167,6.9341,6.8906,6.9341,104500.0
2009-04-21 14:55:00,7.97,7.97,7.92,7.94,92500.0,6.9341,6.9341,6.8906,6.908,92500.0
2009-04-21 15:00:00,7.94,7.96,7.92,7.96,152900.0,6.908,6.9254,6.8906,6.9254,152900.0
2009-04-21 15:05:00,7.96,8.0,7.94,8.0,152100.0,6.9254,6.9602,6.908,6.9602,152100.0
2009-04-21 15:10:00,8.0,8.07,7.98,8.07,521400.0,6.9602,7.0211,6.9428,7.0211,521400.0
2009-04-21 15:15:00,8.07,8.15,8.06,8.15,368500.0,7.0211,7.0907,7.0124,7.0907,368500.0
2009-04-21 15:20:00,8.14,8.15,8.02,8.03,183600.0,7.082,7.0907,6.9776,6.9863,183600.0
2009-04-21 15:25:00,8.03,8.08,8.02,8.06,185700.0,6.9863,7.0298,6.9776,7.0124,185700.0
2009-04-21 15:30:00,8.06,8.1,8.03,8.08,386500.0,7.0124,7.0472,6.9863,7.0298,386500.0
2009-04-21 15:35:00,8.07,8.1,8.03,8.08,284600.0,7.0211,7.0472,6.9863,7.0298,284600.0
2009-04-21 15:40:00,8.08,8.11,8.02,8.04,349600.0,7.0298,7.0559,6.9776,6.995,349600.0
2009-04-21 15:45:00,8.04,8.09,8.02,8.02,219600.0,6.995,7.0385,6.9776,6.9776,219600.0
2009-04-21 15:50:00,8.02,8.1,8.02,8.08,299600.0,6.9776,7.0472,6.9776,7.0298,299600.0
2009-04-21 15:55:00,8.08,8.1,8.07,8.1,372300.0,7.0298,7.0472,7.0211,7.0472,372300.0
2009-04-22 09:30:00,7.88,8.11,7.76,8.09,486500.0,6.8558,7.0559,6.7514,7.0385,486500.0
2009-04-22 09:35:00,8.1,8.12,7.94,7.95,532200.0,7.0472,7.0646,6.908,6.9167,532200.0
2009-04-22 09:40:00,7.95,8.06,7.95,8.01,264800.0,6.9167,7.0124,6.9167,6.9689,264800.0
2009-04-22 09:45:00,8.02,8.02,7.76,7.77,412300.0,6.9776,6.9776,6.7514,6.7601,412300.0
2009-04-22 09:50:00,7.78,7.95,7.77,7.89,411100.0,6.7688,6.9167,6.7601,6.8645,411100.0
2009-04-22 09:55:00,7.88,8.0,7.88,7.97,282300.0,6.8558,6.9602,6.8558,6.9341,282300.0
2009-04-22 10:00:00,7.97,8.1,7.97,8.02,445400.0,6.9341,7.0472,6.9341,6.9776,445400.0
2009-04-22 10:05:00,8.03,8.14,8.02,8.11,365500.0,6.9863,7.082,6.9776,7.0559,365500.0
2009-04-22 10:10:00,8.11,8.18,8.1,8.15,226900.0,7.0559,7.1168,7.0472,7.0907,226900.0
2009-04-22 10:15:00,8.15,8.22,8.1,8.11,349300.0,7.0907,7.1516,7.0472,7.0559,349300.0
2009-04-22 10:20:00,8.11,8.16,8.1,8.13,151200.0,7.0559,7.0994,7.0472,7.0733,151200.0
2009-04-22 10:25:00,8.13,8.24,8.13,8.23,210200.0,7.0733,7.169,7.0733,7.1603,210200.0
2009-04-22 10:30:00,8.22,8.23,8.15,8.16,287300.0,7.1516,7.1603,7.0907,7.0994,287300.0
2009-04-22 10:35:00,8.18,8.2,8.15,8.19,114800.0,7.1168,7.1342,7.0907,7.1255,114800.0
2009-04-22 10:40:00,8.19,8.2,8.13,8.16,153300.0,7.1255,7.1342,7.0733,7.0994,153300.0
2009-04-22 10:45:00,8.16,8.19,8.12,8.13,150300.0,7.0994,7.1255,7.0646,7.0733,150300.0
2009-04-22 10:50:00,8.13,8.18,8.12,8.15,207600.0,7.0733,7.1168,7.0646,7.0907,207600.0
2009-04-22 10:55:00,8.16,8.18,8.02,8.03,251600.0,7.0994,7.1168,6.9776,6.9863,251600.0
2009-04-22 11:00:00,8.04,8.14,8.04,8.12,137600.0,6.995,7.082,6.995,7.0646,137600.0
2009-04-22 11:05:00,8.12,8.12,8.0,8.01,1657700.0,7.0646,7.0646,6.9602,6.9689,1657700.0
2009-04-22 11:10:00,8.0,8.02,7.94,7.98,167200.0,6.9602,6.9776,6.908,6.9428,167200.0
2009-04-22 11:15:00,7.97,7.99,7.93,7.95,91700.0,6.9341,6.9515,6.8993,6.9167,91700.0
2009-04-22 11:20:00,7.95,7.97,7.85,7.97,172000.0,6.9167,6.9341,6.8297,6.9341,172000.0
2009-04-22 11:25:00,7.96,7.96,7.88,7.9,85300.0,6.9254,6.9254,6.8558,6.8732,85300.0
2009-04-22 11:30:00,7.91,7.97,7.89,7.92,67500.0,6.8819,6.9341,6.8645,6.8906,67500.0
2009-04-22 11:35:00,7.92,7.93,7.89,7.89,90900.0,6.8906,6.8993,6.8645,6.8645,90900.0
2009-04-22 11:40:00,7.89,7.94,7.89,7.9,120600.0,6.8645,6.908,6.8645,6.8732,120600.0
2009-04-22 11:45:00,7.9,7.94,7.9,7.91,105800.0,6.8732,6.908,6.8732,6.8819,105800.0
2009-04-22 11:50:00,7.91,7.93,7.89,7.9,92800.0,6.8819,6.8993,6.8645,6.8732,92800.0
2009-04-22 11:55:00,7.89,7.92,7.88,7.91,89500.0,6.8645,6.8906,6.8558,6.8819,89500.0
2009-04-22 12:00:00,7.9,7.91,7.78,7.78,175900.0,6.8732,6.8819,6.7688,6.7688,175900.0
2009-04-22 12:05:00,7.78,7.84,7.77,7.82,79600.0,6.7688,6.821,6.7601,6.8036,79600.0
2009-04-22 12:10:00,7.82,7.84,7.8,7.8,42400.0,6.8036,6.821,6.7862,6.7862,42400.0
2009-04-22 12:15:00,7.81,7.82,7.78,7.78,68600.0,6.7949,6.8036,6.7688,6.7688,68600.0
2009-04-22 12:20:00,7.78,7.79,7.71,7.71,169600.0,6.7688,6.7775,6.7079,6.7079,169600.0
2009-04-22 12:25:00,7.71,7.72,7.64,7.66,162500.0,6.7079,6.7166,6.647,6.6644,162500.0
2009-04-22 12:30:00,7.66,7.68,7.64,7.64,83200.0,6.6644,6.6818,6.647,6.647,83200.0
2009-04-22 12:35:00,7.64,7.64,7.54,7.6,270700.0,6.647,6.647,6.56,6.6122,270700.0
2009-04-22 12:40:00,7.61,7.63,7.56,7.56,150000.0,6.6209,6.6383,6.5774,6.5774,150000.0
2009-04-22 12:45:00,7.56,7.56,7.48,7.5,467100.0,6.5774,6.5774,6.5078,6.5252,467100.0
2009-04-22 12:50:00,7.49,7.51,7.42,7.43,268500.0,6.5165,6.5339,6.4556,6.4643,268500.0
2009-04-22 12:55:00,7.44,7.49,7.4,7.48,264200.0,6.473,6.5165,6.4382,6.5078,264200.0
2009-04-22 13:00:00,7.48,7.55,7.47,7.49,217000.0,6.5078,6.5687,6.4991,6.5165,217000.0
2009-04-22 13:05:00,7.5,7.56,7.49,7.56,132600.0,6.5252,6.5774,6.5165,6.5774,132600.0
2009-04-22 13:10:00,7.56,7.62,7.53,7.62,121600.0,6.5774,6.6296,6.5513,6.6296,121600.0
2009-04-22 13:15:00,7.61,7.68,7.61,7.68,113100.0,6.6209,6.6818,6.6209,6.6818,113100.0
2009-04-22 13:20:00,7.68,7.73,7.68,7.7,121000.0,6.6818,6.7253,6.6818,6.6992,121000.0
2009-04-22 13:25:00,7.7,7.75,7.68,7.73,72400.0,6.6992,6.7427,6.6818,6.7253,72400.0
2009-04-22 13:30:00,7.73,7.76,7.68,7.76,72300.0,6.7253,6.7514,6.6818,6.7514,72300.0
2009-04-22 13:35:00,7.77,7.8,7.75,7.75,124800.0,6.7601,6.7862,6.7427,6.7427,124800.0
2009-04-22 13:40:00,7.74,7.76,7.67,7.68,52400.0,6.734,6.7514,6.6731,6.6818,52400.0
2009-04-22 13:45:00,7.67,7.74,7.67,7.73,47400.0,6.6731,6.734,6.6731,6.7253,47400.0
2009-04-22 13:50:00,7.73,7.75,7.72,7.72,47600.0,6.7253,6.7427,6.7166,6.7166,47600.0
2009-04-22 13:55:00,7.73,7.74,7.68,7.7,56900.0,6.7253,6.734,6.6818,6.6992,56900.0
2009-04-22 14:00:00,7.7,7.75,7.7,7.71,58400.0,6.6992,6.7427,6.6992,6.7079,58400.0
2009-04-22 14:05:00,7.71,7.79,7.71,7.75,72100.0,6.7079,6.7775,6.7079,6.7427,72100.0
2009-04-22 14:10:00,7.75,7.77,7.74,7.77,61000.0,6.7427,6.7601,6.734,6.7601,61000.0
2009-04-22 14:15:00,7.77,7.84,7.77,7.8,134900.0,6.7601,6.821,6.7601,6.7862,134900.0
2009-04-22 14:20:00,7.8,7.85,7.79,7.79,123000.0,6.7862,6.8297,6.7775,6.7775,123000.0
2009-04-22 14:25:00,7.8,7.85,7.8,7.85,118400.0,6.7862,6.8297,6.7862,6.8297,118400.0
2009-04-22 14:30:00,7.85,7.95,7.84,7.91,399600.0,6.8297,6.9167,6.821,6.8819,399600.0
2009-04-22 14:35:00,7.91,7.95,7.87,7.88,138900.0,6.8819,6.9167,6.8471,6.8558,138900.0
2009-04-22 14:40:00,7.88,7.89,7.8,7.83,160200.0,6.8558,6.8645,6.7862,6.8123,160200.0
2009-04-22 14:45:00,7.83,7.84,7.77,7.78,145200.0,6.8123,6.821,6.7601,6.7688,145200.0
2009-04-22 14:50:00,7.79,7.85,7.78,7.85,93000.0,6.7775,6.8297,6.7688,6.8297,93000.0
2009-04-22 14:55:00,7.85,7.85,7.74,7.75,144100.0,6.8297,6.8297,6.734,6.7427,144100.0
2009-04-22 15:00:00,7.74,7.82,7.71,7.8,154800.0,6.734,6.8036,6.7079,6.7862,154800.0
2009-04-22 15:05:00,7.81,7.87,7.79,7.8,162400.0,6.7949,6.8471,6.7775,6.7862,162400.0
2009-04-22 15:10:00,7.79,7.93,7.79,7.85,184000.0,6.7775,6.8993,6.7775,6.8297,184000.0
2009-04-22 15:15:00,7.86,7.88,7.71,7.72,210200.0,6.8384,6.8558,6.7079,6.7166,210200.0
2009-04-22 15:20:00,7.74,7.82,7.72,7.77,216700.0,6.734,6.8036,6.7166,6.7601,216700.0
2009-04-22 15:25:00,7.77,7.81,7.72,7.77,317600.0,6.7601,6.7949,6.7166,6.7601,317600.0
2009-04-22 15:30:00,7.77,7.77,7.6,7.7,633800.0,6.7601,6.7601,6.6122,6.6992,633800.0
2009-04-22 15:35:00,7.71,7.72,7.62,7.71,245800.0,6.7079,6.7166,6.6296,6.7079,245800.0
2009-04-22 15:40:00,7.71,7.76,7.68,7.71,431500.0,6.7079,6.7514,6.6818,6.7079,431500.0
2009-04-22 15:45:00,7.71,7.71,7.6,7.63,347000.0,6.7079,6.7079,6.6122,6.6383,347000.0
2009-04-22 15:50:00,7.62,7.67,7.6,7.65,280000.0,6.6296,6.6731,6.6122,6.6557,280000.0
2009-04-22 15:55:00,7.65,7.7,7.62,7.65,564200.0,6.6557,6.6992,6.6296,6.6557,564200.0
2009-04-23 09:30:00,7.8,7.91,7.75,7.75,196800.0,6.7862,6.8819,6.7427,6.7427,196800.0
2009-04-23 09:35:00,7.75,7.92,7.68,7.91,232800.0,6.7427,6.8906,6.6818,6.8819,232800.0
2009-04-23 09:40:00,7.91,7.96,7.81,7.91,246700.0,6.8819,6.9254,6.7949,6.8819,246700.0
2009-04-23 09:45:00,7.9,8.0,7.83,7.99,200300.0,6.8732,6.9602,6.8123,6.9515,200300.0
2009-04-23 09:50:00,7.99,8.03,7.91,8.01,346700.0,6.9515,6.9863,6.8819,6.9689,346700.0
2009-04-23 09:55:00,8.0,8.02,7.92,7.98,294000.0,6.9602,6.9776,6.8906,6.9428,294000.0
2009-04-23 10:00:00,7.97,7.97,7.84,7.89,255700.0,6.9341,6.9341,6.821,6.8645,255700.0
2009-04-23 10:05:00,7.89,7.91,7.86,7.89,216300.0,6.8645,6.8819,6.8384,6.8645,216300.0
2009-04-23 10:10:00,7.9,8.0,7.9,7.95,117200.0,6.8732,6.9602,6.8732,6.9167,117200.0
2009-04-23 10:15:00,7.95,8.01,7.92,7.98,264900.0,6.9167,6.9689,6.8906,6.9428,264900.0
2009-04-23 10:20:00,7.98,8.02,7.95,8.0,345200.0,6.9428,6.9776,6.9167,6.9602,345200.0
2009-04-23 10:25:00,8.0,8.06,7.98,7.98,271700.0,6.9602,7.0124,6.9428,6.9428,271700.0
2009-04-23 10:30:00,7.99,8.01,7.95,7.99,137600.0,6.9515,6.9689,6.9167,6.9515,137600.0
2009-04-23 10:35:00,7.99,8.02,7.95,7.98,143500.0,6.9515,6.9776,6.9167,6.9428,143500.0
2009-04-23 10:40:00,7.97,8.03,7.96,7.97,253000.0,6.9341,6.9863,6.9254,6.9341,253000.0
2009-04-23 10:45:00,7.98,8.05,7.98,8.01,145400.0,6.9428,7.0037,6.9428,6.9689,145400.0
2009-04-23 10:50:00,8.0,8.05,8.0,8.02,129800.0,6.9602,7.0037,6.9602,6.9776,129800.0
2009-04-23 10:55:00,8.01,8.05,8.0,8.0,135500.0,6.9689,7.0037,6.9602,6.9602,135500.0
2009-04-23 11:00:00,8.01,8.1,7.99,8.1,378800.0,6.9689,7.0472,6.9515,7.0472,378800.0
2009-04-23 11:05:00,8.1,8.11,8.04,8.04,122900.0,7.0472,7.0559,6.995,6.995,122900.0
2009-04-23 11:10:00,8.03,8.08,8.0,8.0,174900.0,6.9863,7.0298,6.9602,6.9602,174900.0
2009-04-23 11:15:00,8.0,8.03,7.96,8.03,119300.0,6.9602,6.9863,6.9254,6.9863,119300.0
2009-04-23 11:20:00,8.02,8.1,8.02,8.03,139600.0,6.9776,7.0472,6.9776,6.9863,139600.0
2009-04-23 11:25:00,8.04,8.1,8.03,8.07,65800.0,6.995,7.0472,6.9863,7.0211,65800.0
2009-04-23 11:30:00,8.07,8.14,8.06,8.14,144300.0,7.0211,7.082,7.0124,7.082,144300.0
2009-04-23 11:35:00,8.14,8.19,8.13,8.19,131900.0,7.082,7.1255,7.0733,7.1255,131900.0
2009-04-23 11:40:00,8.18,8.24,8.18,8.24,348900.0,7.1168,7.169,7.1168,7.169,348900.0
2009-04-23 11:45:00,8.24,8.27,8.23,8.25,196700.0,7.169,7.1951,7.1603,7.1777,196700.0
2009-04-23 11:50:00,8.26,8.26,8.15,8.17,224300.0,7.1864,7.1864,7.0907,7.1081,224300.0
2009-04-23 11:55:00,8.16,8.17,8.07,8.09,290500.0,7.0994,7.1081,7.0211,7.0385,290500.0
2009-04-23 12:00:00,8.09,8.15,8.09,8.15,59400.0,7.0385,7.0907,7.0385,7.0907,59400.0
2009-04-23 12:05:00,8.15,8.16,8.11,8.14,53400.0,7.0907,7.0994,7.0559,7.082,53400.0
2009-04-23 12:10:00,8.15,8.17,8.1,8.14,126200.0,7.0907,7.1081,7.0472,7.082,126200.0
2009-04-23 12:15:00,8.14,8.17,8.14,8.17,168000.0,7.082,7.1081,7.082,7.1081,168000.0
2009-04-23 12:20:00,8.16,8.18,8.14,8.14,52400.0,7.0994,7.1168,7.082,7.082,52400.0
2009-04-23 12:25:00,8.14,8.15,8.11,8.12,124300.0,7.082,7.0907,7.0559,7.0646,124300.0
2009-04-23 12:30:00,8.12,8.13,8.06,8.09,221700.0,7.0646,7.0733,7.0124,7.0385,221700.0
2009-04-23 12:35:00,8.09,8.15,8.09,8.15,442600.0,7.0385,7.0907,7.0385,7.0907,442600.0
2009-04-23 12:40:00,8.15,8.15,8.13,8.14,234300.0,7.0907,7.0907,7.0733,7.082,234300.0
2009-04-23 12:45:00,8.14,8.15,8.09,8.12,321900.0,7.082,7.0907,7.0385,7.0646,321900.0
2009-04-23 12:50:00,8.12,8.13,8.1,8.1,87500.0,7.0646,7.0733,7.0472,7.0472,87500.0
2009-04-23 12:55:00,8.1,8.13,8.08,8.11,169300.0,7.0472,7.0733,7.0298,7.0559,169300.0
2009-04-23 13:00:00,8.12,8.15,8.09,8.1,137300.0,7.0646,7.0907,7.0385,7.0472,137300.0
2009-04-23 13:05:00,8.1,8.12,8.09,8.09,114100.0,7.0472,7.0646,7.0385,7.0385,114100.0
2009-04-23 13:10:00,8.08,8.1,8.03,8.09,135900.0,7.0298,7.0472,6.9863,7.0385,135900.0
2009-04-23 13:15:00,8.1,8.1,8.09,8.1,38400.0,7.0472,7.0472,7.0385,7.0472,38400.0
2009-04-23 13:20:00,8.1,8.13,8.09,8.13,262700.0,7.0472,7.0733,7.0385,7.0733,262700.0
2009-04-23 13:25:00,8.13,8.18,8.1,8.1,466800.0,7.0733,7.1168,7.0472,7.0472,466800.0
2009-04-23 13:30:00,8.1,8.13,8.08,8.12,88200.0,7.0472,7.0733,7.0298,7.0646,88200.0
2009-04-23 13:35:00,8.12,8.13,8.09,8.1,77300.0,7.0646,7.0733,7.0385,7.0472,77300.0
2009-04-23 13:40:00,8.1,8.13,8.09,8.12,53500.0,7.0472,7.0733,7.0385,7.0646,53500.0
2009-04-23 13:45:00,8.11,8.13,8.08,8.1,78500.0,7.0559,7.0733,7.0298,7.0472,78500.0
2009-04-23 13:50:00,8.1,8.1,8.06,8.1,55200.0,7.0472,7.0472,7.0124,7.0472,55200.0
2009-04-23 13:55:00,8.09,8.11,8.09,8.11,78300.0,7.0385,7.0559,7.0385,7.0559,78300.0
2009-04-23 14:00:00,8.1,8.11,8.02,8.05,156700.0,7.0472,7.0559,6.9776,7.0037,156700.0
2009-04-23 14:05:00,8.04,8.05,7.99,8.0,55300.0,6.995,7.0037,6.9515,6.9602,55300.0
2009-04-23 14:10:00,8.0,8.05,8.0,8.05,80600.0,6.9602,7.0037,6.9602,7.0037,80600.0
2009-04-23 14:15:00,8.04,8.05,8.04,8.05,490200.0,6.995,7.0037,6.995,7.0037,490200.0
2009-04-23 14:20:00,8.05,8.05,8.02,8.05,78000.0,7.0037,7.0037,6.9776,7.0037,78000.0
2009-04-23 14:25:00,8.05,8.05,8.03,8.04,90700.0,7.0037,7.0037,6.9863,6.995,90700.0
2009-04-23 14:30:00,8.05,8.06,8.02,8.04,177900.0,7.0037,7.0124,6.9776,6.995,177900.0
2009-04-23 14:35:00,8.04,8.09,8.02,8.06,172800.0,6.995,7.0385,6.9776,7.0124,172800.0
2009-04-23 14:40:00,8.06,8.09,8.04,8.06,135100.0,7.0124,7.0385,6.995,7.0124,135100.0
2009-04-23 14:45:00,8.05,8.07,8.03,8.03,66000.0,7.0037,7.0211,6.9863,6.9863,66000.0
2009-04-23 14:50:00,8.03,8.05,7.99,8.0,285400.0,6.9863,7.0037,6.9515,6.9602,285400.0
2009-04-23 14:55:00,7.99,8.02,7.95,8.01,307700.0,6.9515,6.9776,6.9167,6.9689,307700.0
2009-04-23 15:00:00,8.0,8.02,7.95,8.0,262200.0,6.9602,6.9776,6.9167,6.9602,262200.0
2009-04-23 15:05:00,8.01,8.01,7.98,8.0,163500.0,6.9689,6.9689,6.9428,6.9602,163500.0
2009-04-23 15:10:00,7.99,8.0,7.96,7.99,84200.0,6.9515,6.9602,6.9254,6.9515,84200.0
2009-04-23 15:15:00,7.99,8.0,7.97,7.99,101300.0,6.9515,6.9602,6.9341,6.9515,101300.0
2009-04-23 15:20:00,7.98,8.0,7.98,8.0,103500.0,6.9428,6.9602,6.9428,6.9602,103500.0
2009-04-23 15:25:00,8.0,8.0,7.98,8.0,83700.0,6.9602,6.9602,6.9428,6.9602,83700.0
2009-04-23 15:30:00,7.99,8.0,7.95,7.98,298200.0,6.9515,6.9602,6.9167,6.9428,298200.0
2009-04-23 15:35:00,7.98,8.0,7.98,8.0,201900.0,6.9428,6.9602,6.9428,6.9602,201900.0
2009-04-23 15:40:00,8.0,8.0,7.99,8.0,423600.0,6.9602,6.9602,6.9515,6.9602,423600.0
2009-04-23 15:45:00,8.0,8.01,7.98,8.0,346600.0,6.9602,6.9689,6.9428,6.9602,346600.0
2009-04-23 15:50:00,8.0,8.01,7.99,8.01,1597600.0,6.9602,6.9689,6.9515,6.9689,1597600.0
2009-04-23 15:55:00,8.01,8.02,7.98,7.99,310500.0,6.9689,6.9776,6.9428,6.9515,310500.0
2009-04-24 09:30:00,8.13,8.13,7.87,7.94,211200.0,7.0733,7.0733,6.8471,6.908,211200.0
2009-04-24 09:35:00,7.95,8.0,7.9,7.99,165000.0,6.9167,6.9602,6.8732,6.9515,165000.0
2009-04-24 09:40:00,7.99,8.02,7.95,8.01,214100.0,6.9515,6.9776,6.9167,6.9689,214100.0
2009-04-24 09:45:00,8.01,8.02,7.93,7.94,165300.0,6.9689,6.9776,6.8993,6.908,165300.0
2009-04-24 09:50:00,7.93,8.01,7.9,7.96,170900.0,6.8993,6.9689,6.8732,6.9254,170900.0
2009-04-24 09:55:00,7.97,8.01,7.93,8.0,90400.0,6.9341,6.9689,6.8993,6.9602,90400.0
2009-04-24 10:00:00,8.01,8.06,7.97,7.98,155800.0,6.9689,7.0124,6.9341,6.9428,155800.0
2009-04-24 10:05:00,7.98,8.05,7.98,8.01,185600.0,6.9428,7.0037,6.9428,6.9689,185600.0
2009-04-24 10:10:00,8.0,8.01,7.96,7.99,116300.0,6.9602,6.9689,6.9254,6.9515,116300.0
2009-04-24 10:15:00,8.0,8.01,7.96,8.01,81100.0,6.9602,6.9689,6.9254,6.9689,81100.0
2009-04-24 10:20:00,8.0,8.0,7.87,7.93,238900.0,6.9602,6.9602,6.8471,6.8993,238900.0
2009-04-24 10:25:00,7.93,7.98,7.87,7.95,154400.0,6.8993,6.9428,6.8471,6.9167,154400.0
2009-04-24 10:30:00,7.95,8.03,7.94,8.03,106800.0,6.9167,6.9863,6.908,6.9863,106800.0
2009-04-24 10:35:00,8.03,8.05,7.99,8.0,129700.0,6.9863,7.0037,6.9515,6.9602,129700.0
2009-04-24 10:40:00,8.0,8.02,7.97,7.98,129100.0,6.9602,6.9776,6.9341,6.9428,129100.0
2009-04-24 10:45:00,7.97,8.04,7.96,7.99,191200.0,6.9341,6.995,6.9254,6.9515,191200.0
2009-04-24 10:50:00,7.99,7.99,7.9,7.97,219100.0,6.9515,6.9515,6.8732,6.9341,219100.0
2009-04-24 10:55:00,7.98,8.01,7.97,8.0,127400.0,6.9428,6.9689,6.9341,6.9602,127400.0
2009-04-24 11:00:00,7.99,8.0,7.95,7.95,60800.0,6.9515,6.9602,6.9167,6.9167,60800.0
2009-04-24 11:05:00,7.94,7.97,7.88,7.96,147500.0,6.908,6.9341,6.8558,6.9254,147500.0
2009-04-24 11:10:00,7.96,7.98,7.93,7.97,77400.0,6.9254,6.9428,6.8993,6.9341,77400.0
2009-04-24 11:15:00,7.97,7.99,7.92,7.94,61800.0,6.9341,6.9515,6.8906,6.908,61800.0
2009-04-24 11:20:00,7.95,7.97,7.92,7.93,82300.0,6.9167,6.9341,6.8906,6.8993,82300.0
2009-04-24 11:25:00,7.93,7.96,7.91,7.96,63700.0,6.8993,6.9254,6.8819,6.9254,63700.0
2009-04-24 11:30:00,7.95,8.0,7.95,7.98,116200.0,6.9167,6.9602,6.9167,6.9428,116200.0
2009-04-24 11:35:00,7.98,8.01,7.98,8.0,110300.0,6.9428,6.9689,6.9428,6.9602,110300.0
2009-04-24 11:40:00,8.0,8.02,7.96,8.0,116700.0,6.9602,6.9776,6.9254,6.9602,116700.0
2009-04-24 11:45:00,8.0,8.06,7.99,8.0,154400.0,6.9602,7.0124,6.9515,6.9602,154400.0
2009-04-24 11:50:00,8.0,8.01,8.0,8.0,57700.0,6.9602,6.9689,6.9602,6.9602,57700.0
2009-04-24 11:55:00,8.01,8.02,8.0,8.01,65900.0,6.9689,6.9776,6.9602,6.9689,65900.0
2009-04-24 12:00:00,8.01,8.02,7.96,7.99,61700.0,6.9689,6.9776,6.9254,6.9515,61700.0
2009-04-24 12:05:00,8.0,8.01,7.98,7.99,80800.0,6.9602,6.9689,6.9428,6.9515,80800.0
2009-04-24 12:10:00,7.99,8.0,7.97,7.99,72000.0,6.9515,6.9602,6.9341,6.9515,72000.0
2009-04-24 12:15:00,7.99,8.01,7.97,7.99,50900.0,6.9515,6.9689,6.9341,6.9515,50900.0
2009-04-24 12:20:00,7.99,8.0,7.98,8.0,23800.0,6.9515,6.9602,6.9428,6.9602,23800.0
2009-04-24 12:25:00,8.0,8.0,7.99,8.0,5200.0,6.9602,6.9602,6.9515,6.9602,5200.0
2009-04-24 12:30:00,7.99,8.01,7.99,8.0,62500.0,6.9515,6.9689,6.9515,6.9602,62500.0
2009-04-24 12:35:00,8.0,8.03,8.0,8.03,65500.0,6.9602,6.9863,6.9602,6.9863,65500.0
2009-04-24 12:40:00,8.02,8.03,8.0,8.03,71900.0,6.9776,6.9863,6.9602,6.9863,71900.0
2009-04-24 12:45:00,8.03,8.04,8.01,8.01,46800.0,6.9863,6.995,6.9689,6.9689,46800.0
2009-04-24 12:50:00,8.0,8.03,7.97,8.0,178800.0,6.9602,6.9863,6.9341,6.9602,178800.0
2009-04-24 12:55:00,8.01,8.01,8.0,8.0,50400.0,6.9689,6.9689,6.9602,6.9602,50400.0
2009-04-24 13:00:00,8.01,8.01,8.0,8.0,23200.0,6.9689,6.9689,6.9602,6.9602,23200.0
2009-04-24 13:05:00,8.0,8.04,8.0,8.04,111000.0,6.9602,6.995,6.9602,6.995,111000.0
2009-04-24 13:10:00,8.04,8.05,8.03,8.03,97300.0,6.995,7.0037,6.9863,6.9863,97300.0
2009-04-24 13:15:00,8.03,8.04,8.03,8.03,9600.0,6.9863,6.995,6.9863,6.9863,9600.0
2009-04-24 13:20:00,8.03,8.05,8.03,8.04,60500.0,6.9863,7.0037,6.9863,6.995,60500.0
2009-04-24 13:25:00,8.05,8.05,7.99,8.0,57900.0,7.0037,7.0037,6.9515,6.9602,57900.0
2009-04-24 13:30:00,8.0,8.0,7.94,7.98,64000.0,6.9602,6.9602,6.908,6.9428,64000.0
2009-04-24 13:35:00,7.99,7.99,7.95,7.98,49100.0,6.9515,6.9515,6.9167,6.9428,49100.0
2009-04-24 13:40:00,7.98,8.01,7.96,7.98,108600.0,6.9428,6.9689,6.9254,6.9428,108600.0
2009-04-24 13:45:00,7.98,7.98,7.97,7.97,8500.0,6.9428,6.9428,6.9341,6.9341,8500.0
2009-04-24 13:50:00,7.98,7.98,7.97,7.98,13100.0,6.9428,6.9428,6.9341,6.9428,13100.0
2009-04-24 13:55:00,7.97,7.99,7.97,7.99,36500.0,6.9341,6.9515,6.9341,6.9515,36500.0
2009-04-24 14:00:00,7.99,8.03,7.92,7.94,210200.0,6.9515,6.9863,6.8906,6.908,210200.0
2009-04-24 14:05:00,7.95,7.99,7.87,7.91,137700.0,6.9167,6.9515,6.8471,6.8819,137700.0
2009-04-24 14:10:00,7.9,7.94,7.83,7.86,136400.0,6.8732,6.908,6.8123,6.8384,136400.0
2009-04-24 14:15:00,7.86,7.94,7.86,7.94,103900.0,6.8384,6.908,6.8384,6.908,103900.0
2009-04-24 14:20:00,7.93,7.98,7.88,7.91,102900.0,6.8993,6.9428,6.8558,6.8819,102900.0
2009-04-24 14:25:00,7.91,7.95,7.86,7.95,69600.0,6.8819,6.9167,6.8384,6.9167,69600.0
2009-04-24 14:30:00,7.95,7.98,7.91,7.97,83800.0,6.9167,6.9428,6.8819,6.9341,83800.0
2009-04-24 14:35:00,7.97,7.98,7.92,7.97,64000.0,6.9341,6.9428,6.8906,6.9341,64000.0
2009-04-24 14:40:00,7.96,8.0,7.93,7.99,114500.0,6.9254,6.9602,6.8993,6.9515,114500.0
2009-04-24 14:45:00,7.99,8.0,7.91,7.93,207500.0,6.9515,6.9602,6.8819,6.8993,207500.0
2009-04-24 14:50:00,7.94,7.97,7.93,7.96,64900.0,6.908,6.9341,6.8993,6.9254,64900.0
2009-04-24 14:55:00,7.96,7.99,7.93,7.97,152900.0,6.9254,6.9515,6.8993,6.9341,152900.0
2009-04-24 15:00:00,7.98,8.0,7.96,7.99,272000.0,6.9428,6.9602,6.9254,6.9515,272000.0
2009-04-24 15:05:00,7.99,7.99,7.96,7.96,88800.0,6.9515,6.9515,6.9254,6.9254,88800.0
2009-04-24 15:10:00,7.95,7.99,7.92,7.95,171400.0,6.9167,6.9515,6.8906,6.9167,171400.0
2009-04-24 15:15:00,7.94,7.97,7.94,7.94,56800.0,6.908,6.9341,6.908,6.908,56800.0
2009-04-24 15:20:00,7.94,7.98,7.93,7.97,85500.0,6.908,6.9428,6.8993,6.9341,85500.0
2009-04-24 15:25:00,7.97,7.98,7.91,7.94,135500.0,6.9341,6.9428,6.8819,6.908,135500.0
2009-04-24 15:30:00,7.93,7.97,7.93,7.94,69600.0,6.8993,6.9341,6.8993,6.908,69600.0
2009-04-24 15:35:00,7.94,7.97,7.9,7.94,107500.0,6.908,6.9341,6.8732,6.908,107500.0
2009-04-24 15:40:00,7.95,7.95,7.9,7.91,150500.0,6.9167,6.9167,6.8732,6.8819,150500.0
2009-04-24 15:45:00,7.9,7.95,7.9,7.93,164500.0,6.8732,6.9167,6.8732,6.8993,164500.0
2009-04-24 15:50:00,7.93,7.94,7.88,7.89,177800.0,6.8993,6.908,6.8558,6.8645,177800.0
2009-04-24 15:55:00,7.89,7.91,7.87,7.89,296500.0,6.8645,6.8819,6.8471,6.8645,296500.0
2009-04-27 09:30:00,6.82,6.95,6.18,6.2,2064900.0,5.9336,6.0467,5.3768,5.3942,2064900.0
2009-04-27 09:35:00,6.2,6.59,6.15,6.57,1647300.0,5.3942,5.7335,5.3507,5.7161,1647300.0
2009-04-27 09:40:00,6.57,6.64,6.51,6.6,2182900.0,5.7161,5.777,5.6639,5.7422,2182900.0
2009-04-27 09:45:00,6.6,6.8,6.58,6.74,1147500.0,5.7422,5.9162,5.7248,5.864,1147500.0
2009-04-27 09:50:00,6.74,6.8,6.69,6.8,1037300.0,5.864,5.9162,5.8205,5.9162,1037300.0
2009-04-27 09:55:00,6.8,6.81,6.74,6.75,624900.0,5.9162,5.9249,5.864,5.8727,624900.0
2009-04-27 10:00:00,6.75,6.89,6.7,6.88,685800.0,5.8727,5.9945,5.8292,5.9858,685800.0
2009-04-27 10:05:00,6.88,6.89,6.74,6.75,794100.0,5.9858,5.9945,5.864,5.8727,794100.0
2009-04-27 10:10:00,6.75,6.78,6.57,6.76,801000.0,5.8727,5.8988,5.7161,5.8814,801000.0
2009-04-27 10:15:00,6.75,6.81,6.72,6.8,306700.0,5.8727,5.9249,5.8466,5.9162,306700.0
2009-04-27 10:20:00,6.8,6.8,6.75,6.8,373900.0,5.9162,5.9162,5.8727,5.9162,373900.0
2009-04-27 10:25:00,6.8,6.85,6.75,6.8,305700.0,5.9162,5.9597,5.8727,5.9162,305700.0
2009-04-27 10:30:00,6.8,6.8,6.74,6.8,438400.0,5.9162,5.9162,5.864,5.9162,438400.0
2009-04-27 10:35:00,6.8,6.8,6.79,6.8,626200.0,5.9162,5.9162,5.9075,5.9162,626200.0
2009-04-27 10:40:00,6.8,6.88,6.79,6.85,678200.0,5.9162,5.9858,5.9075,5.9597,678200.0
2009-04-27 10:45:00,6.84,6.91,6.84,6.9,846000.0,5.951,6.0119,5.951,6.0032,846000.0
2009-04-27 10:50:00,6.9,6.9,6.84,6.85,403400.0,6.0032,6.0032,5.951,5.9597,403400.0
2009-04-27 10:55:00,6.84,6.85,6.82,6.85,212400.0,5.951,5.9597,5.9336,5.9597,212400.0
2009-04-27 11:00:00,6.85,6.89,6.84,6.86,110400.0,5.9597,5.9945,5.951,5.9684,110400.0
2009-04-27 11:05:00,6.86,6.86,6.85,6.86,194300.0,5.9684,5.9684,5.9597,5.9684,194300.0
2009-04-27 11:10:00,6.87,6.91,6.86,6.9,641900.0,5.9771,6.0119,5.9684,6.0032,641900.0
2009-04-27 11:15:00,6.91,6.91,6.86,6.91,306800.0,6.0119,6.0119,5.9684,6.0119,306800.0
2009-04-27 11:20:00,6.9,6.91,6.87,6.9,193500.0,6.0032,6.0119,5.9771,6.0032,193500.0
2009-04-27 11:25:00,6.9,6.91,6.89,6.9,422900.0,6.0032,6.0119,5.9945,6.0032,422900.0
2009-04-27 11:30:00,6.91,6.92,6.9,6.9,244100.0,6.0119,6.0206,6.0032,6.0032,244100.0
2009-04-27 11:35:00,6.91,6.92,6.86,6.91,297800.0,6.0119,6.0206,5.9684,6.0119,297800.0
2009-04-27 11:40:00,6.91,6.92,6.91,6.91,147600.0,6.0119,6.0206,6.0119,6.0119,147600.0
2009-04-27 11:45:00,6.91,6.92,6.9,6.92,95600.0,6.0119,6.0206,6.0032,6.0206,95600.0
2009-04-27 11:50:00,6.92,6.92,6.91,6.91,67200.0,6.0206,6.0206,6.0119,6.0119,67200.0
2009-04-27 11:55:00,6.92,7.0,6.91,6.99,228200.0,6.0206,6.0902,6.0119,6.0815,228200.0
2009-04-27 12:00:00,6.99,7.0,6.94,7.0,364500.0,6.0815,6.0902,6.038,6.0902,364500.0
2009-04-27 12:05:00,7.0,7.0,6.96,6.98,575600.0,6.0902,6.0902,6.0554,6.0728,575600.0
2009-04-27 12:10:00,6.97,6.98,6.91,6.94,208700.0,6.0641,6.0728,6.0119,6.038,208700.0
2009-04-27 12:15:00,6.94,6.94,6.88,6.92,591800.0,6.038,6.038,5.9858,6.0206,591800.0
2009-04-27 12:20:00,6.91,6.93,6.91,6.93,57000.0,6.0119,6.0293,6.0119,6.0293,57000.0
2009-04-27 12:25:00,6.93,6.93,6.84,6.86,287400.0,6.0293,6.0293,5.951,5.9684,287400.0
2009-04-27 12:30:00,6.86,6.88,6.85,6.85,115600.0,5.9684,5.9858,5.9597,5.9597,115600.0
2009-04-27 12:35:00,6.85,6.86,6.81,6.83,213500.0,5.9597,5.9684,5.9249,5.9423,213500.0
2009-04-27 12:40:00,6.83,6.86,6.82,6.86,175300.0,5.9423,5.9684,5.9336,5.9684,175300.0
2009-04-27 12:45:00,6.85,6.89,6.84,6.89,135000.0,5.9597,5.9945,5.951,5.9945,135000.0
2009-04-27 12:50:00,6.89,6.9,6.85,6.88,281700.0,5.9945,6.0032,5.9597,5.9858,281700.0
2009-04-27 12:55:00,6.88,6.89,6.83,6.88,182400.0,5.9858,5.9945,5.9423,5.9858,182400.0
2009-04-27 13:00:00,6.88,6.89,6.85,6.87,115200.0,5.9858,5.9945,5.9597,5.9771,115200.0
2009-04-27 13:05:00,6.87,6.89,6.85,6.86,114200.0,5.9771,5.9945,5.9597,5.9684,114200.0
2009-04-27 13:10:00,6.85,6.88,6.85,6.87,55100.0,5.9597,5.9858,5.9597,5.9771,55100.0
2009-04-27 13:15:00,6.86,6.87,6.8,6.82,480700.0,5.9684,5.9771,5.9162,5.9336,480700.0
2009-04-27 13:20:00,6.81,6.82,6.77,6.8,330800.0,5.9249,5.9336,5.8901,5.9162,330800.0
2009-04-27 13:25:00,6.81,6.82,6.75,6.76,380400.0,5.9249,5.9336,5.8727,5.8814,380400.0
2009-04-27 13:30:00,6.76,6.76,6.71,6.72,260000.0,5.8814,5.8814,5.8379,5.8466,260000.0
2009-04-27 13:35:00,6.72,6.72,6.61,6.66,681800.0,5.8466,5.8466,5.7509,5.7944,681800.0
2009-04-27 13:40:00,6.67,6.73,6.66,6.72,271400.0,5.8031,5.8553,5.7944,5.8466,271400.0
2009-04-27 13:45:00,6.72,6.73,6.67,6.68,185300.0,5.8466,5.8553,5.8031,5.8118,185300.0
2009-04-27 13:50:00,6.68,6.68,6.66,6.68,168100.0,5.8118,5.8118,5.7944,5.8118,168100.0
2009-04-27 13:55:00,6.67,6.68,6.66,6.67,125700.0,5.8031,5.8118,5.7944,5.8031,125700.0
2009-04-27 14:00:00,6.66,6.7,6.66,6.68,181400.0,5.7944,5.8292,5.7944,5.8118,181400.0
2009-04-27 14:05:00,6.68,6.72,6.68,6.71,335000.0,5.8118,5.8466,5.8118,5.8379,335000.0
2009-04-27 14:10:00,6.69,6.76,6.69,6.74,203900.0,5.8205,5.8814,5.8205,5.864,203900.0
2009-04-27 14:15:00,6.74,6.74,6.71,6.74,216000.0,5.864,5.864,5.8379,5.864,216000.0
2009-04-27 14:20:00,6.73,6.75,6.73,6.75,133500.0,5.8553,5.8727,5.8553,5.8727,133500.0
2009-04-27 14:25:00,6.74,6.75,6.74,6.75,134700.0,5.864,5.8727,5.864,5.8727,134700.0
2009-04-27 14:30:00,6.75,6.77,6.74,6.77,216500.0,5.8727,5.8901,5.864,5.8901,216500.0
2009-04-27 14:35:00,6.77,6.78,6.76,6.76,237700.0,5.8901,5.8988,5.8814,5.8814,237700.0
2009-04-27 14:40:00,6.78,6.78,6.75,6.75,96300.0,5.8988,5.8988,5.8727,5.8727,96300.0
2009-04-27 14:45:00,6.75,6.76,6.75,6.76,167600.0,5.8727,5.8814,5.8727,5.8814,167600.0
2009-04-27 14:50:00,6.75,6.8,6.75,6.77,116000.0,5.8727,5.9162,5.8727,5.8901,116000.0
2009-04-27 14:55:00,6.77,6.77,6.75,6.75,110500.0,5.8901,5.8901,5.8727,5.8727,110500.0
2009-04-27 15:00:00,6.75,6.77,6.75,6.75,267800.0,5.8727,5.8901,5.8727,5.8727,267800.0
2009-04-27 15:05:00,6.76,6.76,6.74,6.75,237100.0,5.8814,5.8814,5.864,5.8727,237100.0
2009-04-27 15:10:00,6.75,6.76,6.75,6.75,94300.0,5.8727,5.8814,5.8727,5.8727,94300.0
2009-04-27 15:15:00,6.76,6.8,6.75,6.77,230000.0,5.8814,5.9162,5.8727,5.8901,230000.0
2009-04-27 15:20:00,6.77,6.8,6.76,6.79,220900.0,5.8901,5.9162,5.8814,5.9075,220900.0
2009-04-27 15:25:00,6.8,6.8,6.75,6.76,293000.0,5.9162,5.9162,5.8727,5.8814,293000.0
2009-04-27 15:30:00,6.76,6.78,6.75,6.77,232200.0,5.8814,5.8988,5.8727,5.8901,232200.0
2009-04-27 15:35:00,6.77,6.78,6.74,6.75,336800.0,5.8901,5.8988,5.864,5.8727,336800.0
2009-04-27 15:40:00,6.75,6.79,6.72,6.77,420600.0,5.8727,5.9075,5.8466,5.8901,420600.0
2009-04-27 15:45:00,6.76,6.77,6.74,6.77,519300.0,5.8814,5.8901,5.864,5.8901,519300.0
2009-04-27 15:50:00,6.77,6.78,6.75,6.76,411400.0,5.8901,5.8988,5.8727,5.8814,411400.0
2009-04-27 15:55:00,6.76,6.79,6.75,6.75,511300.0,5.8814,5.9075,5.8727,5.8727,511300.0
2009-04-28 09:30:00,6.35,6.52,6.31,6.45,955200.0,5.5247,5.6726,5.4899,5.6117,955200.0
2009-04-28 09:35:00,6.45,6.6,6.41,6.6,1219100.0,5.6117,5.7422,5.5769,5.7422,1219100.0
2009-04-28 09:40:00,6.6,6.76,6.58,6.76,972500.0,5.7422,5.8814,5.7248,5.8814,972500.0
2009-04-28 09:45:00,6.76,6.76,6.71,6.75,791800.0,5.8814,5.8814,5.8379,5.8727,791800.0
2009-04-28 09:50:00,6.76,6.92,6.75,6.9,1050600.0,5.8814,6.0206,5.8727,6.0032,1050600.0
2009-04-28 09:55:00,6.89,6.91,6.86,6.86,495100.0,5.9945,6.0119,5.9684,5.9684,495100.0
2009-04-28 10:00:00,6.86,6.95,6.78,6.8,770600.0,5.9684,6.0467,5.8988,5.9162,770600.0
2009-04-28 10:05:00,6.8,6.9,6.73,6.78,386000.0,5.9162,6.0032,5.8553,5.8988,386000.0
2009-04-28 10:10:00,6.78,6.78,6.62,6.68,501600.0,5.8988,5.8988,5.7596,5.8118,501600.0
2009-04-28 10:15:00,6.68,6.73,6.68,6.69,339500.0,5.8118,5.8553,5.8118,5.8205,339500.0
2009-04-28 10:20:00,6.7,6.78,6.68,6.69,325700.0,5.8292,5.8988,5.8118,5.8205,325700.0
2009-04-28 10:25:00,6.7,6.76,6.69,6.75,145900.0,5.8292,5.8814,5.8205,5.8727,145900.0
2009-04-28 10:30:00,6.75,6.78,6.7,6.7,196900.0,5.8727,5.8988,5.8292,5.8292,196900.0
2009-04-28 10:35:00,6.7,6.84,6.7,6.84,202600.0,5.8292,5.951,5.8292,5.951,202600.0
2009-04-28 10:40:00,6.84,6.85,6.74,6.78,354800.0,5.951,5.9597,5.864,5.8988,354800.0
2009-04-28 10:45:00,6.77,6.82,6.77,6.78,137600.0,5.8901,5.9336,5.8901,5.8988,137600.0
2009-04-28 10:50:00,6.78,6.81,6.72,6.74,153500.0,5.8988,5.9249,5.8466,5.864,153500.0
2009-04-28 10:55:00,6.74,6.77,6.72,6.75,72900.0,5.864,5.8901,5.8466,5.8727,72900.0
2009-04-28 11:00:00,6.76,6.8,6.73,6.76,148000.0,5.8814,5.9162,5.8553,5.8814,148000.0
2009-04-28 11:05:00,6.77,6.77,6.7,6.72,96600.0,5.8901,5.8901,5.8292,5.8466,96600.0
2009-04-28 11:10:00,6.73,6.74,6.69,6.69,149600.0,5.8553,5.864,5.8205,5.8205,149600.0
2009-04-28 11:15:00,6.7,6.7,6.69,6.69,58800.0,5.8292,5.8292,5.8205,5.8205,58800.0
2009-04-28 11:20:00,6.69,6.7,6.68,6.69,258900.0,5.8205,5.8292,5.8118,5.8205,258900.0
2009-04-28 11:25:00,6.7,6.72,6.68,6.68,282500.0,5.8292,5.8466,5.8118,5.8118,282500.0
2009-04-28 11:30:00,6.68,6.7,6.66,6.7,167100.0,5.8118,5.8292,5.7944,5.8292,167100.0
2009-04-28 11:35:00,6.69,6.72,6.67,6.69,278800.0,5.8205,5.8466,5.8031,5.8205,278800.0
2009-04-28 11:40:00,6.69,6.7,6.68,6.69,134000.0,5.8205,5.8292,5.8118,5.8205,134000.0
2009-04-28 11:45:00,6.7,6.7,6.61,6.61,170800.0,5.8292,5.8292,5.7509,5.7509,170800.0
2009-04-28 11:50:00,6.61,6.62,6.6,6.62,74400.0,5.7509,5.7596,5.7422,5.7596,74400.0
2009-04-28 11:55:00,6.62,6.63,6.58,6.58,488800.0,5.7596,5.7683,5.7248,5.7248,488800.0
2009-04-28 12:00:00,6.59,6.62,6.51,6.53,642400.0,5.7335,5.7596,5.6639,5.6813,642400.0
2009-04-28 12:05:00,6.54,6.58,6.5,6.51,253500.0,5.69,5.7248,5.6552,5.6639,253500.0
2009-04-28 12:10:00,6.5,6.58,6.49,6.55,301700.0,5.6552,5.7248,5.6465,5.6987,301700.0
2009-04-28 12:15:00,6.55,6.6,6.55,6.59,128400.0,5.6987,5.7422,5.6987,5.7335,128400.0
2009-04-28 12:20:00,6.59,6.63,6.59,6.59,541700.0,5.7335,5.7683,5.7335,5.7335,541700.0
2009-04-28 12:25:00,6.6,6.6,6.57,6.57,213000.0,5.7422,5.7422,5.7161,5.7161,213000.0
2009-04-28 12:30:00,6.58,6.6,6.56,6.59,112300.0,5.7248,5.7422,5.7074,5.7335,112300.0
2009-04-28 12:35:00,6.59,6.6,6.57,6.59,139200.0,5.7335,5.7422,5.7161,5.7335,139200.0
2009-04-28 12:40:00,6.59,6.6,6.59,6.59,77300.0,5.7335,5.7422,5.7335,5.7335,77300.0
2009-04-28 12:45:00,6.6,6.6,6.59,6.59,86200.0,5.7422,5.7422,5.7335,5.7335,86200.0
2009-04-28 12:50:00,6.6,6.6,6.58,6.58,106000.0,5.7422,5.7422,5.7248,5.7248,106000.0
2009-04-28 12:55:00,6.58,6.59,6.55,6.55,160800.0,5.7248,5.7335,5.6987,5.6987,160800.0
2009-04-28 13:00:00,6.55,6.58,6.55,6.57,100600.0,5.6987,5.7248,5.6987,5.7161,100600.0
2009-04-28 13:05:00,6.57,6.58,6.53,6.54,259100.0,5.7161,5.7248,5.6813,5.69,259100.0
2009-04-28 13:10:00,6.54,6.55,6.52,6.52,140900.0,5.69,5.6987,5.6726,5.6726,140900.0
2009-04-28 13:15:00,6.53,6.53,6.47,6.49,395200.0,5.6813,5.6813,5.6291,5.6465,395200.0
2009-04-28 13:20:00,6.49,6.51,6.47,6.48,152000.0,5.6465,5.6639,5.6291,5.6378,152000.0
2009-04-28 13:25:00,6.49,6.49,6.45,6.49,207000.0,5.6465,5.6465,5.6117,5.6465,207000.0
2009-04-28 13:30:00,6.49,6.54,6.49,6.54,362100.0,5.6465,5.69,5.6465,5.69,362100.0
2009-04-28 13:35:00,6.53,6.55,6.53,6.55,103200.0,5.6813,5.6987,5.6813,5.6987,103200.0
2009-04-28 13:40:00,6.55,6.57,6.5,6.52,277900.0,5.6987,5.7161,5.6552,5.6726,277900.0
2009-04-28 13:45:00,6.53,6.55,6.52,6.54,106400.0,5.6813,5.6987,5.6726,5.69,106400.0
2009-04-28 13:50:00,6.54,6.55,6.47,6.49,310000.0,5.69,5.6987,5.6291,5.6465,310000.0
2009-04-28 13:55:00,6.49,6.5,6.47,6.47,153600.0,5.6465,5.6552,5.6291,5.6291,153600.0
2009-04-28 14:00:00,6.48,6.5,6.47,6.49,137800.0,5.6378,5.6552,5.6291,5.6465,137800.0
2009-04-28 14:05:00,6.49,6.5,6.49,6.49,99800.0,5.6465,5.6552,5.6465,5.6465,99800.0
2009-04-28 14:10:00,6.49,6.5,6.49,6.49,78400.0,5.6465,5.6552,5.6465,5.6465,78400.0
2009-04-28 14:15:00,6.5,6.5,6.46,6.47,213000.0,5.6552,5.6552,5.6204,5.6291,213000.0
2009-04-28 14:20:00,6.47,6.49,6.46,6.47,336300.0,5.6291,5.6465,5.6204,5.6291,336300.0
2009-04-28 14:25:00,6.48,6.5,6.48,6.49,140500.0,5.6378,5.6552,5.6378,5.6465,140500.0
2009-04-28 14:30:00,6.49,6.49,6.46,6.47,332400.0,5.6465,5.6465,5.6204,5.6291,332400.0
2009-04-28 14:35:00,6.47,6.48,6.46,6.48,141700.0,5.6291,5.6378,5.6204,5.6378,141700.0
2009-04-28 14:40:00,6.48,6.49,6.43,6.43,525100.0,5.6378,5.6465,5.5943,5.5943,525100.0
2009-04-28 14:45:00,6.43,6.47,6.42,6.42,317900.0,5.5943,5.6291,5.5856,5.5856,317900.0
2009-04-28 14:50:00,6.42,6.43,6.28,6.3,1290100.0,5.5856,5.5943,5.4638,5.4812,1290100.0
2009-04-28 14:55:00,6.29,6.31,6.26,6.29,877600.0,5.4725,5.4899,5.4464,5.4725,877600.0
2009-04-28 15:00:00,6.29,6.31,6.26,6.27,328400.0,5.4725,5.4899,5.4464,5.4551,328400.0
2009-04-28 15:05:00,6.26,6.29,6.22,6.24,652600.0,5.4464,5.4725,5.4116,5.429,652600.0
2009-04-28 15:10:00,6.24,6.26,6.21,6.21,720900.0,5.429,5.4464,5.4029,5.4029,720900.0
2009-04-28 15:15:00,6.21,6.23,6.2,6.21,663100.0,5.4029,5.4203,5.3942,5.4029,663100.0
2009-04-28 15:20:00,6.22,6.26,6.21,6.22,509900.0,5.4116,5.4464,5.4029,5.4116,509900.0
2009-04-28 15:25:00,6.23,6.24,6.11,6.11,902400.0,5.4203,5.429,5.3159,5.3159,902400.0
2009-04-28 15:30:00,6.11,6.12,6.09,6.1,872800.0,5.3159,5.3246,5.2985,5.3072,872800.0
2009-04-28 15:35:00,6.11,6.11,6.05,6.09,1261300.0,5.3159,5.3159,5.2637,5.2985,1261300.0
2009-04-28 15:40:00,6.1,6.1,5.98,6.01,1400100.0,5.3072,5.3072,5.2028,5.2289,1400100.0
2009-04-28 15:45:00,6.0,6.1,5.99,6.09,1057700.0,5.2202,5.3072,5.2115,5.2985,1057700.0
2009-04-28 15:50:00,6.09,6.17,6.07,6.11,1094900.0,5.2985,5.3681,5.2811,5.3159,1094900.0
2009-04-28 15:55:00,6.11,6.12,6.07,6.1,744800.0,5.3159,5.3246,5.2811,5.3072,744800.0
2009-04-29 09:30:00,6.38,6.39,6.25,6.28,805600.0,5.5508,5.5595,5.4377,5.4638,805600.0
2009-04-29 09:35:00,6.27,6.32,6.2,6.28,392300.0,5.4551,5.4986,5.3942,5.4638,392300.0
2009-04-29 09:40:00,6.27,6.3,6.17,6.18,298200.0,5.4551,5.4812,5.3681,5.3768,298200.0
2009-04-29 09:45:00,6.19,6.23,6.15,6.2,299200.0,5.3855,5.4203,5.3507,5.3942,299200.0
2009-04-29 09:50:00,6.2,6.3,6.2,6.29,364700.0,5.3942,5.4812,5.3942,5.4725,364700.0
2009-04-29 09:55:00,6.3,6.34,6.29,6.3,382300.0,5.4812,5.516,5.4725,5.4812,382300.0
2009-04-29 10:00:00,6.3,6.31,6.26,6.29,237300.0,5.4812,5.4899,5.4464,5.4725,237300.0
2009-04-29 10:05:00,6.29,6.32,6.28,6.29,269200.0,5.4725,5.4986,5.4638,5.4725,269200.0
2009-04-29 10:10:00,6.29,6.3,6.21,6.23,688200.0,5.4725,5.4812,5.4029,5.4203,688200.0
2009-04-29 10:15:00,6.23,6.31,6.22,6.25,488300.0,5.4203,5.4899,5.4116,5.4377,488300.0
2009-04-29 10:20:00,6.25,6.28,6.24,6.25,462400.0,5.4377,5.4638,5.429,5.4377,462400.0
2009-04-29 10:25:00,6.25,6.28,6.24,6.28,317200.0,5.4377,5.4638,5.429,5.4638,317200.0
2009-04-29 10:30:00,6.28,6.28,6.25,6.25,441400.0,5.4638,5.4638,5.4377,5.4377,441400.0
2009-04-29 10:35:00,6.26,6.26,6.17,6.21,363700.0,5.4464,5.4464,5.3681,5.4029,363700.0
2009-04-29 10:40:00,6.21,6.28,6.2,6.26,192500.0,5.4029,5.4638,5.3942,5.4464,192500.0
2009-04-29 10:45:00,6.25,6.27,6.24,6.25,282100.0,5.4377,5.4551,5.429,5.4377,282100.0
2009-04-29 10:50:00,6.25,6.25,6.2,6.21,281900.0,5.4377,5.4377,5.3942,5.4029,281900.0
2009-04-29 10:55:00,6.21,6.26,6.19,6.25,210200.0,5.4029,5.4464,5.3855,5.4377,210200.0
2009-04-29 11:00:00,6.25,6.27,6.23,6.26,387500.0,5.4377,5.4551,5.4203,5.4464,387500.0
2009-04-29 11:05:00,6.26,6.28,6.26,6.28,276400.0,5.4464,5.4638,5.4464,5.4638,276400.0
2009-04-29 11:10:00,6.28,6.29,6.27,6.28,299500.0,5.4638,5.4725,5.4551,5.4638,299500.0
2009-04-29 11:15:00,6.28,6.29,6.27,6.28,193200.0,5.4638,5.4725,5.4551,5.4638,193200.0
2009-04-29 11:20:00,6.28,6.29,6.28,6.28,89000.0,5.4638,5.4725,5.4638,5.4638,89000.0
2009-04-29 11:25:00,6.29,6.3,6.28,6.29,240100.0,5.4725,5.4812,5.4638,5.4725,240100.0
2009-04-29 11:30:00,6.29,6.29,6.28,6.29,95000.0,5.4725,5.4725,5.4638,5.4725,95000.0
2009-04-29 11:35:00,6.28,6.29,6.25,6.27,410300.0,5.4638,5.4725,5.4377,5.4551,410300.0
2009-04-29 11:40:00,6.27,6.31,6.27,6.31,465900.0,5.4551,5.4899,5.4551,5.4899,465900.0
2009-04-29 11:45:00,6.31,6.35,6.3,6.35,735900.0,5.4899,5.5247,5.4812,5.5247,735900.0
2009-04-29 11:50:00,6.35,6.36,6.34,6.34,344800.0,5.5247,5.5334,5.516,5.516,344800.0
2009-04-29 11:55:00,6.35,6.35,6.33,6.35,163100.0,5.5247,5.5247,5.5073,5.5247,163100.0
2009-04-29 12:00:00,6.34,6.35,6.33,6.33,105200.0,5.516,5.5247,5.5073,5.5073,105200.0
2009-04-29 12:05:00,6.34,6.34,6.31,6.32,140200.0,5.516,5.516,5.4899,5.4986,140200.0
2009-04-29 12:10:00,6.31,6.32,6.28,6.32,404700.0,5.4899,5.4986,5.4638,5.4986,404700.0
2009-04-29 12:15:00,6.32,6.33,6.31,6.31,230900.0,5.4986,5.5073,5.4899,5.4899,230900.0
2009-04-29 12:20:00,6.32,6.32,6.29,6.29,180400.0,5.4986,5.4986,5.4725,5.4725,180400.0
2009-04-29 12:25:00,6.29,6.32,6.29,6.3,1014300.0,5.4725,5.4986,5.4725,5.4812,1014300.0
2009-04-29 12:30:00,6.31,6.32,6.28,6.31,574400.0,5.4899,5.4986,5.4638,5.4899,574400.0
2009-04-29 12:35:00,6.31,6.33,6.31,6.32,594300.0,5.4899,5.5073,5.4899,5.4986,594300.0
2009-04-29 12:40:00,6.32,6.33,6.3,6.32,537400.0,5.4986,5.5073,5.4812,5.4986,537400.0
2009-04-29 12:45:00,6.31,6.33,6.31,6.32,623500.0,5.4899,5.5073,5.4899,5.4986,623500.0
2009-04-29 12:50:00,6.32,6.32,6.31,6.32,70500.0,5.4986,5.4986,5.4899,5.4986,70500.0
2009-04-29 12:55:00,6.32,6.33,6.31,6.32,553300.0,5.4986,5.5073,5.4899,5.4986,553300.0
2009-04-29 13:00:00,6.32,6.32,6.3,6.31,387000.0,5.4986,5.4986,5.4812,5.4899,387000.0
2009-04-29 13:05:00,6.31,6.35,6.31,6.33,162600.0,5.4899,5.5247,5.4899,5.5073,162600.0
2009-04-29 13:10:00,6.33,6.35,6.32,6.35,116600.0,5.5073,5.5247,5.4986,5.5247,116600.0
2009-04-29 13:15:00,6.35,6.37,6.34,6.36,317500.0,5.5247,5.5421,5.516,5.5334,317500.0
2009-04-29 13:20:00,6.36,6.38,6.35,6.37,278700.0,5.5334,5.5508,5.5247,5.5421,278700.0
2009-04-29 13:25:00,6.37,6.37,6.36,6.36,149900.0,5.5421,5.5421,5.5334,5.5334,149900.0
2009-04-29 13:30:00,6.36,6.37,6.36,6.36,55300.0,5.5334,5.5421,5.5334,5.5334,55300.0
2009-04-29 13:35:00,6.36,6.38,6.36,6.37,105300.0,5.5334,5.5508,5.5334,5.5421,105300.0
2009-04-29 13:40:00,6.38,6.38,6.37,6.38,376000.0,5.5508,5.5508,5.5421,5.5508,376000.0
2009-04-29 13:45:00,6.38,6.38,6.36,6.37,88800.0,5.5508,5.5508,5.5334,5.5421,88800.0
2009-04-29 13:50:00,6.36,6.39,6.36,6.39,199500.0,5.5334,5.5595,5.5334,5.5595,199500.0
2009-04-29 13:55:00,6.39,6.4,6.39,6.4,177400.0,5.5595,5.5682,5.5595,5.5682,177400.0
2009-04-29 14:00:00,6.4,6.4,6.39,6.4,219800.0,5.5682,5.5682,5.5595,5.5682,219800.0
2009-04-29 14:05:00,6.4,6.47,6.4,6.41,634700.0,5.5682,5.6291,5.5682,5.5769,634700.0
2009-04-29 14:10:00,6.41,6.41,6.38,6.4,192600.0,5.5769,5.5769,5.5508,5.5682,192600.0
2009-04-29 14:15:00,6.39,6.42,6.36,6.38,238500.0,5.5595,5.5856,5.5334,5.5508,238500.0
2009-04-29 14:20:00,6.39,6.43,6.38,6.41,269800.0,5.5595,5.5943,5.5508,5.5769,269800.0
2009-04-29 14:25:00,6.42,6.43,6.41,6.43,126800.0,5.5856,5.5943,5.5769,5.5943,126800.0
2009-04-29 14:30:00,6.43,6.5,6.42,6.49,652300.0,5.5943,5.6552,5.5856,5.6465,652300.0
2009-04-29 14:35:00,6.5,6.5,6.46,6.47,241400.0,5.6552,5.6552,5.6204,5.6291,241400.0
2009-04-29 14:40:00,6.46,6.47,6.42,6.44,115300.0,5.6204,5.6291,5.5856,5.603,115300.0
2009-04-29 14:45:00,6.45,6.45,6.42,6.44,280400.0,5.6117,5.6117,5.5856,5.603,280400.0
2009-04-29 14:50:00,6.44,6.45,6.42,6.42,182000.0,5.603,5.6117,5.5856,5.5856,182000.0
2009-04-29 14:55:00,6.42,6.43,6.39,6.39,260700.0,5.5856,5.5943,5.5595,5.5595,260700.0
2009-04-29 15:00:00,6.39,6.4,6.38,6.4,303400.0,5.5595,5.5682,5.5508,5.5682,303400.0
2009-04-29 15:05:00,6.39,6.4,6.36,6.36,328600.0,5.5595,5.5682,5.5334,5.5334,328600.0
2009-04-29 15:10:00,6.36,6.42,6.35,6.36,427400.0,5.5334,5.5856,5.5247,5.5334,427400.0
2009-04-29 15:15:00,6.36,6.36,6.29,6.33,337100.0,5.5334,5.5334,5.4725,5.5073,337100.0
2009-04-29 15:20:00,6.33,6.33,6.28,6.28,441100.0,5.5073,5.5073,5.4638,5.4638,441100.0
2009-04-29 15:25:00,6.29,6.3,6.23,6.24,482400.0,5.4725,5.4812,5.4203,5.429,482400.0
2009-04-29 15:30:00,6.25,6.25,6.2,6.22,367700.0,5.4377,5.4377,5.3942,5.4116,367700.0
2009-04-29 15:35:00,6.22,6.26,6.21,6.25,480100.0,5.4116,5.4464,5.4029,5.4377,480100.0
2009-04-29 15:40:00,6.25,6.27,6.23,6.26,251400.0,5.4377,5.4551,5.4203,5.4464,251400.0
2009-04-29 15:45:00,6.27,6.31,6.2,6.24,620600.0,5.4551,5.4899,5.3942,5.429,620600.0
2009-04-29 15:50:00,6.24,6.26,6.2,6.24,470300.0,5.429,5.4464,5.3942,5.429,470300.0
2009-04-29 15:55:00,6.23,6.25,6.22,6.24,563500.0,5.4203,5.4377,5.4116,5.429,563500.0
2009-04-30 09:30:00,6.46,6.47,6.33,6.35,253100.0,5.6204,5.6291,5.5073,5.5247,253100.0
2009-04-30 09:35:00,6.35,6.4,6.33,6.38,133900.0,5.5247,5.5682,5.5073,5.5508,133900.0
2009-04-30 09:40:00,6.38,6.4,6.35,6.39,286800.0,5.5508,5.5682,5.5247,5.5595,286800.0
2009-04-30 09:45:00,6.4,6.43,6.31,6.32,253100.0,5.5682,5.5943,5.4899,5.4986,253100.0
2009-04-30 09:50:00,6.32,6.38,6.31,6.34,242500.0,5.4986,5.5508,5.4899,5.516,242500.0
2009-04-30 09:55:00,6.33,6.33,6.27,6.29,234500.0,5.5073,5.5073,5.4551,5.4725,234500.0
2009-04-30 10:00:00,6.3,6.33,6.26,6.28,300100.0,5.4812,5.5073,5.4464,5.4638,300100.0
2009-04-30 10:05:00,6.27,6.29,6.26,6.28,175700.0,5.4551,5.4725,5.4464,5.4638,175700.0
2009-04-30 10:10:00,6.28,6.3,6.22,6.26,346800.0,5.4638,5.4812,5.4116,5.4464,346800.0
2009-04-30 10:15:00,6.25,6.26,6.15,6.16,361100.0,5.4377,5.4464,5.3507,5.3594,361100.0
2009-04-30 10:20:00,6.16,6.22,6.15,6.22,202000.0,5.3594,5.4116,5.3507,5.4116,202000.0
2009-04-30 10:25:00,6.22,6.25,6.21,6.25,84200.0,5.4116,5.4377,5.4029,5.4377,84200.0
2009-04-30 10:30:00,6.25,6.26,6.22,6.25,168300.0,5.4377,5.4464,5.4116,5.4377,168300.0
2009-04-30 10:35:00,6.25,6.3,6.25,6.29,182600.0,5.4377,5.4812,5.4377,5.4725,182600.0
2009-04-30 10:40:00,6.29,6.32,6.25,6.31,277500.0,5.4725,5.4986,5.4377,5.4899,277500.0
2009-04-30 10:45:00,6.31,6.31,6.27,6.3,111600.0,5.4899,5.4899,5.4551,5.4812,111600.0
2009-04-30 10:50:00,6.29,6.3,6.22,6.26,230000.0,5.4725,5.4812,5.4116,5.4464,230000.0
2009-04-30 10:55:00,6.25,6.3,6.23,6.27,284800.0,5.4377,5.4812,5.4203,5.4551,284800.0
2009-04-30 11:00:00,6.27,6.29,6.27,6.28,87300.0,5.4551,5.4725,5.4551,5.4638,87300.0
2009-04-30 11:05:00,6.27,6.28,6.24,6.24,77300.0,5.4551,5.4638,5.429,5.429,77300.0
2009-04-30 11:10:00,6.24,6.28,6.24,6.28,93600.0,5.429,5.4638,5.429,5.4638,93600.0
2009-04-30 11:15:00,6.28,6.3,6.27,6.28,133900.0,5.4638,5.4812,5.4551,5.4638,133900.0
2009-04-30 11:20:00,6.29,6.3,6.26,6.28,115000.0,5.4725,5.4812,5.4464,5.4638,115000.0
2009-04-30 11:25:00,6.29,6.3,6.27,6.28,155900.0,5.4725,5.4812,5.4551,5.4638,155900.0
2009-04-30 11:30:00,6.28,6.28,6.24,6.26,285700.0,5.4638,5.4638,5.429,5.4464,285700.0
2009-04-30 11:35:00,6.25,6.26,6.22,6.22,124400.0,5.4377,5.4464,5.4116,5.4116,124400.0
2009-04-30 11:40:00,6.22,6.24,6.2,6.22,271200.0,5.4116,5.429,5.3942,5.4116,271200.0
2009-04-30 11:45:00,6.21,6.24,6.21,6.23,93800.0,5.4029,5.429,5.4029,5.4203,93800.0
2009-04-30 11:50:00,6.23,6.24,6.19,6.23,525400.0,5.4203,5.429,5.3855,5.4203,525400.0
2009-04-30 11:55:00,6.23,6.26,6.22,6.25,126600.0,5.4203,5.4464,5.4116,5.4377,126600.0
2009-04-30 12:00:00,6.25,6.27,6.24,6.26,196600.0,5.4377,5.4551,5.429,5.4464,196600.0
2009-04-30 12:05:00,6.26,6.27,6.24,6.27,183900.0,5.4464,5.4551,5.429,5.4551,183900.0
2009-04-30 12:10:00,6.27,6.27,6.25,6.26,237100.0,5.4551,5.4551,5.4377,5.4464,237100.0
2009-04-30 12:15:00,6.26,6.27,6.25,6.26,158400.0,5.4464,5.4551,5.4377,5.4464,158400.0
2009-04-30 12:20:00,6.26,6.27,6.25,6.25,151700.0,5.4464,5.4551,5.4377,5.4377,151700.0
2009-04-30 12:25:00,6.25,6.26,6.25,6.26,59800.0,5.4377,5.4464,5.4377,5.4464,59800.0
2009-04-30 12:30:00,6.26,6.26,6.23,6.24,161500.0,5.4464,5.4464,5.4203,5.429,161500.0
2009-04-30 12:35:00,6.24,6.25,6.23,6.24,86800.0,5.429,5.4377,5.4203,5.429,86800.0
2009-04-30 12:40:00,6.25,6.25,6.21,6.21,217400.0,5.4377,5.4377,5.4029,5.4029,217400.0
2009-04-30 12:45:00,6.21,6.23,6.21,6.21,153800.0,5.4029,5.4203,5.4029,5.4029,153800.0
2009-04-30 12:50:00,6.21,6.23,6.19,6.19,407700.0,5.4029,5.4203,5.3855,5.3855,407700.0
2009-04-30 12:55:00,6.19,6.26,6.19,6.25,325000.0,5.3855,5.4464,5.3855,5.4377,325000.0
2009-04-30 13:00:00,6.25,6.26,6.21,6.25,310600.0,5.4377,5.4464,5.4029,5.4377,310600.0
2009-04-30 13:05:00,6.25,6.26,6.22,6.22,195500.0,5.4377,5.4464,5.4116,5.4116,195500.0
2009-04-30 13:10:00,6.22,6.24,6.19,6.21,247800.0,5.4116,5.429,5.3855,5.4029,247800.0
2009-04-30 13:15:00,6.2,6.21,6.15,6.16,171800.0,5.3942,5.4029,5.3507,5.3594,171800.0
2009-04-30 13:20:00,6.16,6.17,6.14,6.14,245700.0,5.3594,5.3681,5.342,5.342,245700.0
2009-04-30 13:25:00,6.14,6.16,6.1,6.14,270400.0,5.342,5.3594,5.3072,5.342,270400.0
2009-04-30 13:30:00,6.13,6.18,6.13,6.18,94300.0,5.3333,5.3768,5.3333,5.3768,94300.0
2009-04-30 13:35:00,6.18,6.2,6.13,6.15,188500.0,5.3768,5.3942,5.3333,5.3507,188500.0
2009-04-30 13:40:00,6.15,6.18,6.15,6.17,102100.0,5.3507,5.3768,5.3507,5.3681,102100.0
2009-04-30 13:45:00,6.17,6.19,6.17,6.19,75800.0,5.3681,5.3855,5.3681,5.3855,75800.0
2009-04-30 13:50:00,6.19,6.2,6.15,6.18,156400.0,5.3855,5.3942,5.3507,5.3768,156400.0
2009-04-30 13:55:00,6.19,6.22,6.18,6.21,121400.0,5.3855,5.4116,5.3768,5.4029,121400.0
2009-04-30 14:00:00,6.22,6.22,6.21,6.22,85400.0,5.4116,5.4116,5.4029,5.4116,85400.0
2009-04-30 14:05:00,6.22,6.25,6.21,6.25,127200.0,5.4116,5.4377,5.4029,5.4377,127200.0
2009-04-30 14:10:00,6.25,6.27,6.23,6.25,358800.0,5.4377,5.4551,5.4203,5.4377,358800.0
2009-04-30 14:15:00,6.25,6.26,6.25,6.25,74900.0,5.4377,5.4464,5.4377,5.4377,74900.0
2009-04-30 14:20:00,6.25,6.26,6.24,6.25,240200.0,5.4377,5.4464,5.429,5.4377,240200.0
2009-04-30 14:25:00,6.26,6.26,6.23,6.25,342200.0,5.4464,5.4464,5.4203,5.4377,342200.0
2009-04-30 14:30:00,6.25,6.26,6.25,6.26,227000.0,5.4377,5.4464,5.4377,5.4464,227000.0
2009-04-30 14:35:00,6.25,6.26,6.25,6.25,67300.0,5.4377,5.4464,5.4377,5.4377,67300.0
2009-04-30 14:40:00,6.25,6.29,6.23,6.26,470600.0,5.4377,5.4725,5.4203,5.4464,470600.0
2009-04-30 14:45:00,6.26,6.3,6.23,6.27,365700.0,5.4464,5.4812,5.4203,5.4551,365700.0
2009-04-30 14:50:00,6.26,6.28,6.22,6.27,452400.0,5.4464,5.4638,5.4116,5.4551,452400.0
2009-04-30 14:55:00,6.27,6.28,6.22,6.23,404700.0,5.4551,5.4638,5.4116,5.4203,404700.0
2009-04-30 15:00:00,6.23,6.24,6.22,6.24,322600.0,5.4203,5.429,5.4116,5.429,322600.0
2009-04-30 15:05:00,6.23,6.23,6.19,6.23,541300.0,5.4203,5.4203,5.3855,5.4203,541300.0
2009-04-30 15:10:00,6.23,6.25,6.18,6.19,140600.0,5.4203,5.4377,5.3768,5.3855,140600.0
2009-04-30 15:15:00,6.19,6.21,6.15,6.2,373800.0,5.3855,5.4029,5.3507,5.3942,373800.0
2009-04-30 15:20:00,6.2,6.2,6.18,6.2,142500.0,5.3942,5.3942,5.3768,5.3942,142500.0
2009-04-30 15:25:00,6.2,6.21,6.18,6.2,243400.0,5.3942,5.4029,5.3768,5.3942,243400.0
2009-04-30 15:30:00,6.2,6.2,6.18,6.19,253100.0,5.3942,5.3942,5.3768,5.3855,253100.0
2009-04-30 15:35:00,6.2,6.21,6.19,6.2,139100.0,5.3942,5.4029,5.3855,5.3942,139100.0
2009-04-30 15:40:00,6.2,6.2,6.18,6.2,220600.0,5.3942,5.3942,5.3768,5.3942,220600.0
2009-04-30 15:45:00,6.2,6.2,6.16,6.19,379600.0,5.3942,5.3942,5.3594,5.3855,379600.0
2009-04-30 15:50:00,6.19,6.26,6.11,6.11,1077200.0,5.3855,5.4464,5.3159,5.3159,1077200.0
2009-04-30 15:55:00,6.11,6.19,6.11,6.18,758600.0,5.3159,5.3855,5.3159,5.3768,758600.0
2009-05-01 09:30:00,6.32,6.35,6.28,6.29,225100.0,5.4986,5.5247,5.4638,5.4725,225100.0
2009-05-01 09:35:00,6.29,6.38,6.27,6.33,212100.0,5.4725,5.5508,5.4551,5.5073,212100.0
2009-05-01 09:40:00,6.32,6.33,6.29,6.3,173300.0,5.4986,5.5073,5.4725,5.4812,173300.0
2009-05-01 09:45:00,6.31,6.31,6.25,6.27,153500.0,5.4899,5.4899,5.4377,5.4551,153500.0
2009-05-01 09:50:00,6.27,6.35,6.27,6.33,152800.0,5.4551,5.5247,5.4551,5.5073,152800.0
2009-05-01 09:55:00,6.33,6.44,6.32,6.43,444900.0,5.5073,5.603,5.4986,5.5943,444900.0
2009-05-01 10:00:00,6.43,6.51,6.4,6.5,381200.0,5.5943,5.6639,5.5682,5.6552,381200.0
2009-05-01 10:05:00,6.5,6.51,6.45,6.45,219800.0,5.6552,5.6639,5.6117,5.6117,219800.0
2009-05-01 10:10:00,6.45,6.51,6.44,6.47,460100.0,5.6117,5.6639,5.603,5.6291,460100.0
2009-05-01 10:15:00,6.47,6.47,6.41,6.41,112000.0,5.6291,5.6291,5.5769,5.5769,112000.0
2009-05-01 10:20:00,6.42,6.42,6.4,6.41,126400.0,5.5856,5.5856,5.5682,5.5769,126400.0
2009-05-01 10:25:00,6.41,6.44,6.4,6.43,99100.0,5.5769,5.603,5.5682,5.5943,99100.0
2009-05-01 10:30:00,6.44,6.44,6.43,6.43,66700.0,5.603,5.603,5.5943,5.5943,66700.0
2009-05-01 10:35:00,6.44,6.48,6.43,6.48,231900.0,5.603,5.6378,5.5943,5.6378,231900.0
2009-05-01 10:40:00,6.48,6.48,6.4,6.42,159000.0,5.6378,5.6378,5.5682,5.5856,159000.0
2009-05-01 10:45:00,6.42,6.45,6.42,6.45,61000.0,5.5856,5.6117,5.5856,5.6117,61000.0
2009-05-01 10:50:00,6.45,6.45,6.42,6.42,107600.0,5.6117,5.6117,5.5856,5.5856,107600.0
2009-05-01 10:55:00,6.41,6.42,6.4,6.41,53500.0,5.5769,5.5856,5.5682,5.5769,53500.0
2009-05-01 11:00:00,6.41,6.42,6.4,6.41,93100.0,5.5769,5.5856,5.5682,5.5769,93100.0
2009-05-01 11:05:00,6.41,6.42,6.39,6.42,140400.0,5.5769,5.5856,5.5595,5.5856,140400.0
2009-05-01 11:10:00,6.42,6.45,6.41,6.45,107900.0,5.5856,5.6117,5.5769,5.6117,107900.0
2009-05-01 11:15:00,6.45,6.47,6.44,6.47,88800.0,5.6117,5.6291,5.603,5.6291,88800.0
2009-05-01 11:20:00,6.47,6.47,6.44,6.45,76100.0,5.6291,5.6291,5.603,5.6117,76100.0
2009-05-01 11:25:00,6.45,6.45,6.43,6.44,62300.0,5.6117,5.6117,5.5943,5.603,62300.0
2009-05-01 11:30:00,6.43,6.44,6.43,6.44,34400.0,5.5943,5.603,5.5943,5.603,34400.0
2009-05-01 11:35:00,6.43,6.44,6.43,6.43,15200.0,5.5943,5.603,5.5943,5.5943,15200.0
2009-05-01 11:40:00,6.43,6.45,6.43,6.44,83600.0,5.5943,5.6117,5.5943,5.603,83600.0
2009-05-01 11:45:00,6.44,6.45,6.43,6.44,25200.0,5.603,5.6117,5.5943,5.603,25200.0
2009-05-01 11:50:00,6.44,6.44,6.43,6.43,16300.0,5.603,5.603,5.5943,5.5943,16300.0
2009-05-01 11:55:00,6.44,6.44,6.42,6.42,111800.0,5.603,5.603,5.5856,5.5856,111800.0
2009-05-01 12:00:00,6.43,6.43,6.41,6.42,54200.0,5.5943,5.5943,5.5769,5.5856,54200.0
2009-05-01 12:05:00,6.42,6.44,6.4,6.44,104400.0,5.5856,5.603,5.5682,5.603,104400.0
2009-05-01 12:10:00,6.44,6.47,6.43,6.46,117500.0,5.603,5.6291,5.5943,5.6204,117500.0
2009-05-01 12:15:00,6.46,6.5,6.44,6.46,337100.0,5.6204,5.6552,5.603,5.6204,337100.0
2009-05-01 12:20:00,6.46,6.55,6.44,6.49,306300.0,5.6204,5.6987,5.603,5.6465,306300.0
2009-05-01 12:25:00,6.5,6.5,6.45,6.45,98200.0,5.6552,5.6552,5.6117,5.6117,98200.0
2009-05-01 12:30:00,6.45,6.49,6.44,6.47,64900.0,5.6117,5.6465,5.603,5.6291,64900.0
2009-05-01 12:35:00,6.47,6.5,6.47,6.48,90900.0,5.6291,5.6552,5.6291,5.6378,90900.0
2009-05-01 12:40:00,6.48,6.49,6.48,6.49,26400.0,5.6378,5.6465,5.6378,5.6465,26400.0
2009-05-01 12:45:00,6.48,6.49,6.47,6.47,26400.0,5.6378,5.6465,5.6291,5.6291,26400.0
2009-05-01 12:50:00,6.48,6.5,6.45,6.48,186300.0,5.6378,5.6552,5.6117,5.6378,186300.0
2009-05-01 12:55:00,6.48,6.49,6.47,6.48,27100.0,5.6378,5.6465,5.6291,5.6378,27100.0
2009-05-01 13:00:00,6.49,6.49,6.48,6.48,11400.0,5.6465,5.6465,5.6378,5.6378,11400.0
2009-05-01 13:05:00,6.49,6.49,6.48,6.48,39000.0,5.6465,5.6465,5.6378,5.6378,39000.0
2009-05-01 13:10:00,6.48,6.49,6.48,6.49,48900.0,5.6378,5.6465,5.6378,5.6465,48900.0
2009-05-01 13:15:00,6.49,6.49,6.48,6.48,33000.0,5.6465,5.6465,5.6378,5.6378,33000.0
2009-05-01 13:20:00,6.49,6.49,6.45,6.46,65000.0,5.6465,5.6465,5.6117,5.6204,65000.0
2009-05-01 13:25:00,6.45,6.45,6.43,6.44,63400.0,5.6117,5.6117,5.5943,5.603,63400.0
2009-05-01 13:30:00,6.45,6.48,6.45,6.47,63800.0,5.6117,5.6378,5.6117,5.6291,63800.0
2009-05-01 13:35:00,6.47,6.48,6.47,6.48,154500.0,5.6291,5.6378,5.6291,5.6378,154500.0
2009-05-01 13:40:00,6.48,6.5,6.48,6.49,96400.0,5.6378,5.6552,5.6378,5.6465,96400.0
2009-05-01 13:45:00,6.49,6.5,6.46,6.48,231100.0,5.6465,5.6552,5.6204,5.6378,231100.0
2009-05-01 13:50:00,6.48,6.49,6.47,6.49,71700.0,5.6378,5.6465,5.6291,5.6465,71700.0
2009-05-01 13:55:00,6.49,6.49,6.46,6.47,243700.0,5.6465,5.6465,5.6204,5.6291,243700.0
2009-05-01 14:00:00,6.47,6.48,6.44,6.46,185700.0,5.6291,5.6378,5.603,5.6204,185700.0
2009-05-01 14:05:00,6.46,6.48,6.45,6.47,138900.0,5.6204,5.6378,5.6117,5.6291,138900.0
2009-05-01 14:10:00,6.48,6.49,6.46,6.46,203800.0,5.6378,5.6465,5.6204,5.6204,203800.0
2009-05-01 14:15:00,6.46,6.47,6.43,6.43,145900.0,5.6204,5.6291,5.5943,5.5943,145900.0
2009-05-01 14:20:00,6.43,6.46,6.43,6.45,162100.0,5.5943,5.6204,5.5943,5.6117,162100.0
2009-05-01 14:25:00,6.45,6.46,6.44,6.45,113900.0,5.6117,5.6204,5.603,5.6117,113900.0
2009-05-01 14:30:00,6.45,6.45,6.43,6.44,77400.0,5.6117,5.6117,5.5943,5.603,77400.0
2009-05-01 14:35:00,6.44,6.44,6.43,6.43,38500.0,5.603,5.603,5.5943,5.5943,38500.0
2009-05-01 14:40:00,6.44,6.44,6.41,6.42,45500.0,5.603,5.603,5.5769,5.5856,45500.0
2009-05-01 14:45:00,6.42,6.43,6.41,6.43,101700.0,5.5856,5.5943,5.5769,5.5943,101700.0
2009-05-01 14:50:00,6.43,6.43,6.42,6.43,68800.0,5.5943,5.5943,5.5856,5.5943,68800.0
2009-05-01 14:55:00,6.43,6.44,6.42,6.43,100900.0,5.5943,5.603,5.5856,5.5943,100900.0
2009-05-01 15:00:00,6.44,6.48,6.43,6.48,119800.0,5.603,5.6378,5.5943,5.6378,119800.0
2009-05-01 15:05:00,6.48,6.51,6.47,6.49,546700.0,5.6378,5.6639,5.6291,5.6465,546700.0
2009-05-01 15:10:00,6.49,6.49,6.44,6.46,145800.0,5.6465,5.6465,5.603,5.6204,145800.0
2009-05-01 15:15:00,6.46,6.47,6.43,6.44,187200.0,5.6204,5.6291,5.5943,5.603,187200.0
2009-05-01 15:20:00,6.43,6.44,6.43,6.43,106700.0,5.5943,5.603,5.5943,5.5943,106700.0
2009-05-01 15:25:00,6.43,6.44,6.42,6.43,70200.0,5.5943,5.603,5.5856,5.5943,70200.0
2009-05-01 15:30:00,6.42,6.43,6.4,6.4,130100.0,5.5856,5.5943,5.5682,5.5682,130100.0
2009-05-01 15:35:00,6.4,6.43,6.4,6.43,202700.0,5.5682,5.5943,5.5682,5.5943,202700.0
2009-05-01 15:40:00,6.42,6.49,6.42,6.49,236900.0,5.5856,5.6465,5.5856,5.6465,236900.0
2009-05-01 15:45:00,6.49,6.49,6.44,6.45,306400.0,5.6465,5.6465,5.603,5.6117,306400.0
2009-05-01 15:50:00,6.45,6.46,6.43,6.45,285400.0,5.6117,5.6204,5.5943,5.6117,285400.0
2009-05-01 15:55:00,6.45,6.45,6.42,6.42,501700.0,5.6117,5.6117,5.5856,5.5856,501700.0
2009-05-04 09:30:00,6.72,6.95,6.67,6.88,905600.0,5.8466,6.0467,5.8031,5.9858,905600.0
2009-05-04 09:35:00,6.88,6.97,6.83,6.85,467200.0,5.9858,6.0641,5.9423,5.9597,467200.0
2009-05-04 09:40:00,6.84,6.86,6.79,6.8,389900.0,5.951,5.9684,5.9075,5.9162,389900.0
2009-05-04 09:45:00,6.8,6.87,6.8,6.8,194600.0,5.9162,5.9771,5.9162,5.9162,194600.0
2009-05-04 09:50:00,6.8,6.85,6.8,6.84,148900.0,5.9162,5.9597,5.9162,5.951,148900.0
2009-05-04 09:55:00,6.84,6.93,6.84,6.93,347700.0,5.951,6.0293,5.951,6.0293,347700.0
2009-05-04 10:00:00,6.93,6.99,6.93,6.99,415700.0,6.0293,6.0815,6.0293,6.0815,415700.0
2009-05-04 10:05:00,6.99,7.03,6.97,6.97,508100.0,6.0815,6.1163,6.0641,6.0641,508100.0
2009-05-04 10:10:00,6.97,7.0,6.94,7.0,421600.0,6.0641,6.0902,6.038,6.0902,421600.0
2009-05-04 10:15:00,7.0,7.02,6.99,6.99,340300.0,6.0902,6.1076,6.0815,6.0815,340300.0
2009-05-04 10:20:00,6.99,7.03,6.98,7.03,317400.0,6.0815,6.1163,6.0728,6.1163,317400.0
2009-05-04 10:25:00,7.03,7.05,7.02,7.03,201300.0,6.1163,6.1337,6.1076,6.1163,201300.0
2009-05-04 10:30:00,7.04,7.04,6.99,7.01,395700.0,6.125,6.125,6.0815,6.0989,395700.0
2009-05-04 10:35:00,7.01,7.01,6.99,7.0,216000.0,6.0989,6.0989,6.0815,6.0902,216000.0
2009-05-04 10:40:00,7.0,7.01,6.99,6.99,166400.0,6.0902,6.0989,6.0815,6.0815,166400.0
2009-05-04 10:45:00,6.99,7.01,6.99,7.01,153400.0,6.0815,6.0989,6.0815,6.0989,153400.0
2009-05-04 10:50:00,7.0,7.01,6.95,6.95,135500.0,6.0902,6.0989,6.0467,6.0467,135500.0
2009-05-04 10:55:00,6.95,6.96,6.95,6.95,114700.0,6.0467,6.0554,6.0467,6.0467,114700.0
2009-05-04 11:00:00,6.96,7.0,6.95,6.99,299900.0,6.0554,6.0902,6.0467,6.0815,299900.0
2009-05-04 11:05:00,7.0,7.0,6.97,6.98,197800.0,6.0902,6.0902,6.0641,6.0728,197800.0
2009-05-04 11:10:00,6.97,7.01,6.96,7.0,142400.0,6.0641,6.0989,6.0554,6.0902,142400.0
2009-05-04 11:15:00,7.0,7.09,6.99,7.06,513100.0,6.0902,6.1685,6.0815,6.1424,513100.0
2009-05-04 11:20:00,7.05,7.15,7.05,7.14,328800.0,6.1337,6.2207,6.1337,6.212,328800.0
2009-05-04 11:25:00,7.14,7.15,7.09,7.13,163400.0,6.212,6.2207,6.1685,6.2033,163400.0
2009-05-04 11:30:00,7.12,7.13,7.1,7.12,130400.0,6.1946,6.2033,6.1772,6.1946,130400.0
2009-05-04 11:35:00,7.11,7.12,7.04,7.04,478400.0,6.1859,6.1946,6.125,6.125,478400.0
2009-05-04 11:40:00,7.05,7.07,7.04,7.07,245000.0,6.1337,6.1511,6.125,6.1511,245000.0
2009-05-04 11:45:00,7.07,7.07,7.01,7.02,197700.0,6.1511,6.1511,6.0989,6.1076,197700.0
2009-05-04 11:50:00,7.01,7.06,6.99,7.0,379300.0,6.0989,6.1424,6.0815,6.0902,379300.0
2009-05-04 11:55:00,7.0,7.04,6.99,7.04,248600.0,6.0902,6.125,6.0815,6.125,248600.0
2009-05-04 12:00:00,7.04,7.04,7.0,7.04,208800.0,6.125,6.125,6.0902,6.125,208800.0
2009-05-04 12:05:00,7.04,7.04,6.98,6.98,119400.0,6.125,6.125,6.0728,6.0728,119400.0
2009-05-04 12:10:00,6.98,7.0,6.95,6.98,249700.0,6.0728,6.0902,6.0467,6.0728,249700.0
2009-05-04 12:15:00,6.97,6.98,6.95,6.97,112500.0,6.0641,6.0728,6.0467,6.0641,112500.0
2009-05-04 12:20:00,6.98,6.99,6.97,6.97,101400.0,6.0728,6.0815,6.0641,6.0641,101400.0
2009-05-04 12:25:00,6.97,6.99,6.97,6.97,96400.0,6.0641,6.0815,6.0641,6.0641,96400.0
2009-05-04 12:30:00,6.98,6.99,6.97,6.97,60900.0,6.0728,6.0815,6.0641,6.0641,60900.0
2009-05-04 12:35:00,6.98,7.0,6.97,7.0,134200.0,6.0728,6.0902,6.0641,6.0902,134200.0
2009-05-04 12:40:00,7.0,7.02,6.98,6.99,310200.0,6.0902,6.1076,6.0728,6.0815,310200.0
2009-05-04 12:45:00,7.0,7.0,6.99,7.0,88100.0,6.0902,6.0902,6.0815,6.0902,88100.0
2009-05-04 12:50:00,7.0,7.0,6.99,7.0,157700.0,6.0902,6.0902,6.0815,6.0902,157700.0
2009-05-04 12:55:00,7.0,7.0,6.98,6.99,63400.0,6.0902,6.0902,6.0728,6.0815,63400.0
2009-05-04 13:00:00,6.99,6.99,6.97,6.97,52000.0,6.0815,6.0815,6.0641,6.0641,52000.0
2009-05-04 13:05:00,6.98,6.99,6.97,6.99,59100.0,6.0728,6.0815,6.0641,6.0815,59100.0
2009-05-04 13:10:00,6.99,7.0,6.98,6.99,89700.0,6.0815,6.0902,6.0728,6.0815,89700.0
2009-05-04 13:15:00,7.0,7.0,6.99,6.99,70300.0,6.0902,6.0902,6.0815,6.0815,70300.0
2009-05-04 13:20:00,6.99,7.0,6.99,6.99,79900.0,6.0815,6.0902,6.0815,6.0815,79900.0
2009-05-04 13:25:00,7.0,7.0,6.99,6.99,60000.0,6.0902,6.0902,6.0815,6.0815,60000.0
2009-05-04 13:30:00,6.99,7.01,6.99,7.0,673600.0,6.0815,6.0989,6.0815,6.0902,673600.0
2009-05-04 13:35:00,7.0,7.01,6.99,7.0,137700.0,6.0902,6.0989,6.0815,6.0902,137700.0
2009-05-04 13:40:00,7.0,7.01,6.99,7.0,100600.0,6.0902,6.0989,6.0815,6.0902,100600.0
2009-05-04 13:45:00,7.0,7.01,6.99,7.0,423600.0,6.0902,6.0989,6.0815,6.0902,423600.0
2009-05-04 13:50:00,7.0,7.01,6.97,7.0,387600.0,6.0902,6.0989,6.0641,6.0902,387600.0
2009-05-04 13:55:00,7.0,7.0,6.99,7.0,77400.0,6.0902,6.0902,6.0815,6.0902,77400.0
2009-05-04 14:00:00,7.0,7.0,6.99,6.99,104500.0,6.0902,6.0902,6.0815,6.0815,104500.0
2009-05-04 14:05:00,7.0,7.01,6.98,6.99,193300.0,6.0902,6.0989,6.0728,6.0815,193300.0
2009-05-04 14:10:00,7.0,7.01,6.99,7.0,202600.0,6.0902,6.0989,6.0815,6.0902,202600.0
2009-05-04 14:15:00,7.01,7.01,6.99,7.0,190700.0,6.0989,6.0989,6.0815,6.0902,190700.0
2009-05-04 14:20:00,7.01,7.01,7.0,7.01,143100.0,6.0989,6.0989,6.0902,6.0989,143100.0
2009-05-04 14:25:00,7.0,7.01,6.99,7.0,162600.0,6.0902,6.0989,6.0815,6.0902,162600.0
2009-05-04 14:30:00,7.01,7.01,7.0,7.0,282900.0,6.0989,6.0989,6.0902,6.0902,282900.0
2009-05-04 14:35:00,7.0,7.01,6.99,7.0,289100.0,6.0902,6.0989,6.0815,6.0902,289100.0
2009-05-04 14:40:00,7.0,7.01,6.99,7.0,222100.0,6.0902,6.0989,6.0815,6.0902,222100.0
2009-05-04 14:45:00,7.01,7.01,6.99,7.0,359900.0,6.0989,6.0989,6.0815,6.0902,359900.0
2009-05-04 14:50:00,7.0,7.0,6.99,6.99,160500.0,6.0902,6.0902,6.0815,6.0815,160500.0
2009-05-04 14:55:00,7.0,7.0,6.97,6.99,188500.0,6.0902,6.0902,6.0641,6.0815,188500.0
2009-05-04 15:00:00,6.99,7.0,6.99,7.0,26100.0,6.0815,6.0902,6.0815,6.0902,26100.0
2009-05-04 15:05:00,6.99,7.0,6.99,7.0,213500.0,6.0815,6.0902,6.0815,6.0902,213500.0
2009-05-04 15:10:00,7.0,7.0,6.99,6.99,108000.0,6.0902,6.0902,6.0815,6.0815,108000.0
2009-05-04 15:15:00,6.99,7.0,6.99,7.0,165100.0,6.0815,6.0902,6.0815,6.0902,165100.0
2009-05-04 15:20:00,7.0,7.01,6.99,6.99,259100.0,6.0902,6.0989,6.0815,6.0815,259100.0
2009-05-04 15:25:00,6.99,7.0,6.99,7.0,94100.0,6.0815,6.0902,6.0815,6.0902,94100.0
2009-05-04 15:30:00,6.99,7.0,6.97,6.99,337100.0,6.0815,6.0902,6.0641,6.0815,337100.0
2009-05-04 15:35:00,6.99,7.0,6.98,6.99,305700.0,6.0815,6.0902,6.0728,6.0815,305700.0
2009-05-04 15:40:00,7.0,7.0,6.99,6.99,309300.0,6.0902,6.0902,6.0815,6.0815,309300.0
2009-05-04 15:45:00,7.0,7.01,6.99,6.99,516400.0,6.0902,6.0989,6.0815,6.0815,516400.0
2009-05-04 15:50:00,7.0,7.02,6.99,7.01,535900.0,6.0902,6.1076,6.0815,6.0989,535900.0
2009-05-04 15:55:00,7.02,7.02,7.0,7.02,839200.0,6.1076,6.1076,6.0902,6.1076,839200.0
2009-05-05 09:30:00,7.15,7.15,7.05,7.1,440600.0,6.2207,6.2207,6.1337,6.1772,440600.0
2009-05-05 09:35:00,7.1,7.26,7.09,7.24,760300.0,6.1772,6.3164,6.1685,6.299,760300.0
2009-05-05 09:40:00,7.25,7.29,7.2,7.23,519100.0,6.3077,6.3425,6.2642,6.2903,519100.0
2009-05-05 09:45:00,7.22,7.24,7.03,7.09,502300.0,6.2816,6.299,6.1163,6.1685,502300.0
2009-05-05 09:50:00,7.09,7.22,7.08,7.19,789300.0,6.1685,6.2816,6.1598,6.2555,789300.0
2009-05-05 09:55:00,7.21,7.25,7.2,7.24,1128400.0,6.2729,6.3077,6.2642,6.299,1128400.0
2009-05-05 10:00:00,7.25,7.28,7.2,7.27,333300.0,6.3077,6.3338,6.2642,6.3251,333300.0
2009-05-05 10:05:00,7.28,7.36,7.26,7.35,319000.0,6.3338,6.4034,6.3164,6.3947,319000.0
2009-05-05 10:10:00,7.35,7.36,7.3,7.32,397400.0,6.3947,6.4034,6.3512,6.3686,397400.0
2009-05-05 10:15:00,7.32,7.39,7.32,7.34,266400.0,6.3686,6.4295,6.3686,6.386,266400.0
2009-05-05 10:20:00,7.33,7.39,7.33,7.39,387300.0,6.3773,6.4295,6.3773,6.4295,387300.0
2009-05-05 10:25:00,7.39,7.45,7.37,7.45,537500.0,6.4295,6.4817,6.4121,6.4817,537500.0
2009-05-05 10:30:00,7.45,7.45,7.35,7.35,506900.0,6.4817,6.4817,6.3947,6.3947,506900.0
2009-05-05 10:35:00,7.35,7.35,7.32,7.35,210300.0,6.3947,6.3947,6.3686,6.3947,210300.0
2009-05-05 10:40:00,7.35,7.36,7.26,7.35,399300.0,6.3947,6.4034,6.3164,6.3947,399300.0
2009-05-05 10:45:00,7.35,7.35,7.3,7.3,95200.0,6.3947,6.3947,6.3512,6.3512,95200.0
2009-05-05 10:50:00,7.3,7.31,7.26,7.31,172200.0,6.3512,6.3599,6.3164,6.3599,172200.0
2009-05-05 10:55:00,7.29,7.31,7.27,7.29,298700.0,6.3425,6.3599,6.3251,6.3425,298700.0
2009-05-05 11:00:00,7.29,7.34,7.28,7.34,283000.0,6.3425,6.386,6.3338,6.386,283000.0
2009-05-05 11:05:00,7.34,7.34,7.28,7.32,229500.0,6.386,6.386,6.3338,6.3686,229500.0
2009-05-05 11:10:00,7.31,7.33,7.28,7.31,101800.0,6.3599,6.3773,6.3338,6.3599,101800.0
2009-05-05 11:15:00,7.31,7.33,7.29,7.29,79900.0,6.3599,6.3773,6.3425,6.3425,79900.0
2009-05-05 11:20:00,7.29,7.31,7.28,7.3,73100.0,6.3425,6.3599,6.3338,6.3512,73100.0
2009-05-05 11:25:00,7.3,7.36,7.3,7.34,132600.0,6.3512,6.4034,6.3512,6.386,132600.0
2009-05-05 11:30:00,7.33,7.38,7.33,7.38,240000.0,6.3773,6.4208,6.3773,6.4208,240000.0
2009-05-05 11:35:00,7.37,7.49,7.36,7.45,458300.0,6.4121,6.5165,6.4034,6.4817,458300.0
2009-05-05 11:40:00,7.46,7.47,7.38,7.39,272100.0,6.4904,6.4991,6.4208,6.4295,272100.0
2009-05-05 11:45:00,7.39,7.42,7.38,7.4,227800.0,6.4295,6.4556,6.4208,6.4382,227800.0
2009-05-05 11:50:00,7.4,7.41,7.39,7.41,211200.0,6.4382,6.4469,6.4295,6.4469,211200.0
2009-05-05 11:55:00,7.41,7.45,7.4,7.43,187300.0,6.4469,6.4817,6.4382,6.4643,187300.0
2009-05-05 12:00:00,7.43,7.45,7.39,7.4,188500.0,6.4643,6.4817,6.4295,6.4382,188500.0
2009-05-05 12:05:00,7.39,7.41,7.39,7.4,135500.0,6.4295,6.4469,6.4295,6.4382,135500.0
2009-05-05 12:10:00,7.4,7.41,7.39,7.4,108000.0,6.4382,6.4469,6.4295,6.4382,108000.0
2009-05-05 12:15:00,7.4,7.43,7.4,7.43,161200.0,6.4382,6.4643,6.4382,6.4643,161200.0
2009-05-05 12:20:00,7.44,7.48,7.44,7.46,157400.0,6.473,6.5078,6.473,6.4904,157400.0
2009-05-05 12:25:00,7.46,7.54,7.45,7.51,519700.0,6.4904,6.56,6.4817,6.5339,519700.0
2009-05-05 12:30:00,7.5,7.51,7.45,7.48,208700.0,6.5252,6.5339,6.4817,6.5078,208700.0
2009-05-05 12:35:00,7.48,7.53,7.47,7.51,389400.0,6.5078,6.5513,6.4991,6.5339,389400.0
2009-05-05 12:40:00,7.51,7.54,7.48,7.5,504400.0,6.5339,6.56,6.5078,6.5252,504400.0
2009-05-05 12:45:00,7.5,7.51,7.46,7.47,237500.0,6.5252,6.5339,6.4904,6.4991,237500.0
2009-05-05 12:50:00,7.47,7.48,7.46,7.48,103800.0,6.4991,6.5078,6.4904,6.5078,103800.0
2009-05-05 12:55:00,7.48,7.5,7.48,7.48,171500.0,6.5078,6.5252,6.5078,6.5078,171500.0
2009-05-05 13:00:00,7.49,7.49,7.48,7.48,83200.0,6.5165,6.5165,6.5078,6.5078,83200.0
2009-05-05 13:05:00,7.48,7.5,7.48,7.49,101700.0,6.5078,6.5252,6.5078,6.5165,101700.0
2009-05-05 13:10:00,7.48,7.5,7.48,7.49,151200.0,6.5078,6.5252,6.5078,6.5165,151200.0
2009-05-05 13:15:00,7.49,7.5,7.47,7.48,172100.0,6.5165,6.5252,6.4991,6.5078,172100.0
2009-05-05 13:20:00,7.49,7.49,7.47,7.47,89200.0,6.5165,6.5165,6.4991,6.4991,89200.0
2009-05-05 13:25:00,7.47,7.48,7.46,7.47,183800.0,6.4991,6.5078,6.4904,6.4991,183800.0
2009-05-05 13:30:00,7.47,7.49,7.43,7.43,109600.0,6.4991,6.5165,6.4643,6.4643,109600.0
2009-05-05 13:35:00,7.44,7.44,7.43,7.43,38000.0,6.473,6.473,6.4643,6.4643,38000.0
2009-05-05 13:40:00,7.43,7.44,7.43,7.43,97600.0,6.4643,6.473,6.4643,6.4643,97600.0
2009-05-05 13:45:00,7.43,7.45,7.41,7.45,171000.0,6.4643,6.4817,6.4469,6.4817,171000.0
2009-05-05 13:50:00,7.45,7.48,7.44,7.46,175300.0,6.4817,6.5078,6.473,6.4904,175300.0
2009-05-05 13:55:00,7.47,7.47,7.45,7.47,75700.0,6.4991,6.4991,6.4817,6.4991,75700.0
2009-05-05 14:00:00,7.46,7.49,7.45,7.47,139000.0,6.4904,6.5165,6.4817,6.4991,139000.0
2009-05-05 14:05:00,7.47,7.5,7.47,7.5,100800.0,6.4991,6.5252,6.4991,6.5252,100800.0
2009-05-05 14:10:00,7.49,7.51,7.49,7.5,464000.0,6.5165,6.5339,6.5165,6.5252,464000.0
2009-05-05 14:15:00,7.49,7.5,7.49,7.49,45200.0,6.5165,6.5252,6.5165,6.5165,45200.0
2009-05-05 14:20:00,7.49,7.51,7.48,7.49,230100.0,6.5165,6.5339,6.5078,6.5165,230100.0
2009-05-05 14:25:00,7.49,7.5,7.47,7.47,251400.0,6.5165,6.5252,6.4991,6.4991,251400.0
2009-05-05 14:30:00,7.47,7.49,7.47,7.49,113400.0,6.4991,6.5165,6.4991,6.5165,113400.0
2009-05-05 14:35:00,7.5,7.51,7.49,7.5,152100.0,6.5252,6.5339,6.5165,6.5252,152100.0
2009-05-05 14:40:00,7.51,7.52,7.48,7.5,392400.0,6.5339,6.5426,6.5078,6.5252,392400.0
2009-05-05 14:45:00,7.5,7.51,7.49,7.5,92800.0,6.5252,6.5339,6.5165,6.5252,92800.0
2009-05-05 14:50:00,7.51,7.51,7.49,7.51,167100.0,6.5339,6.5339,6.5165,6.5339,167100.0
2009-05-05 14:55:00,7.5,7.51,7.48,7.48,119100.0,6.5252,6.5339,6.5078,6.5078,119100.0
2009-05-05 15:00:00,7.48,7.5,7.48,7.49,81600.0,6.5078,6.5252,6.5078,6.5165,81600.0
2009-05-05 15:05:00,7.49,7.52,7.49,7.52,265100.0,6.5165,6.5426,6.5165,6.5426,265100.0
2009-05-05 15:10:00,7.52,7.52,7.48,7.48,278900.0,6.5426,6.5426,6.5078,6.5078,278900.0
2009-05-05 15:15:00,7.48,7.53,7.47,7.52,206000.0,6.5078,6.5513,6.4991,6.5426,206000.0
2009-05-05 15:20:00,7.53,7.53,7.49,7.49,102800.0,6.5513,6.5513,6.5165,6.5165,102800.0
2009-05-05 15:25:00,7.49,7.52,7.49,7.52,149800.0,6.5165,6.5426,6.5165,6.5426,149800.0
2009-05-05 15:30:00,7.52,7.55,7.51,7.54,168900.0,6.5426,6.5687,6.5339,6.56,168900.0
2009-05-05 15:35:00,7.53,7.54,7.5,7.52,226100.0,6.5513,6.56,6.5252,6.5426,226100.0
2009-05-05 15:40:00,7.52,7.54,7.51,7.52,163700.0,6.5426,6.56,6.5339,6.5426,163700.0
2009-05-05 15:45:00,7.51,7.54,7.5,7.54,420000.0,6.5339,6.56,6.5252,6.56,420000.0
2009-05-05 15:50:00,7.54,7.55,7.49,7.51,342900.0,6.56,6.5687,6.5165,6.5339,342900.0
2009-05-05 15:55:00,7.51,7.54,7.49,7.51,559500.0,6.5339,6.56,6.5165,6.5339,559500.0
2009-05-06 09:30:00,7.7,7.88,7.67,7.82,338700.0,6.6992,6.8558,6.6731,6.8036,338700.0
2009-05-06 09:35:00,7.82,7.82,7.67,7.71,382100.0,6.8036,6.8036,6.6731,6.7079,382100.0
2009-05-06 09:40:00,7.72,7.73,7.57,7.59,222700.0,6.7166,6.7253,6.5861,6.6035,222700.0
2009-05-06 09:45:00,7.59,7.69,7.55,7.67,269500.0,6.6035,6.6905,6.5687,6.6731,269500.0
2009-05-06 09:50:00,7.68,7.68,7.61,7.64,142200.0,6.6818,6.6818,6.6209,6.647,142200.0
2009-05-06 09:55:00,7.64,7.66,7.54,7.57,588700.0,6.647,6.6644,6.56,6.5861,588700.0
2009-05-06 10:00:00,7.57,7.58,7.41,7.42,624600.0,6.5861,6.5948,6.4469,6.4556,624600.0
2009-05-06 10:05:00,7.42,7.52,7.41,7.5,873400.0,6.4556,6.5426,6.4469,6.5252,873400.0
2009-05-06 10:10:00,7.51,7.57,7.45,7.51,505700.0,6.5339,6.5861,6.4817,6.5339,505700.0
2009-05-06 10:15:00,7.5,7.56,7.45,7.45,230400.0,6.5252,6.5774,6.4817,6.4817,230400.0
2009-05-06 10:20:00,7.45,7.47,7.42,7.42,259700.0,6.4817,6.4991,6.4556,6.4556,259700.0
2009-05-06 10:25:00,7.42,7.43,7.35,7.36,244100.0,6.4556,6.4643,6.3947,6.4034,244100.0
2009-05-06 10:30:00,7.36,7.37,7.3,7.35,301100.0,6.4034,6.4121,6.3512,6.3947,301100.0
2009-05-06 10:35:00,7.36,7.37,7.33,7.36,286700.0,6.4034,6.4121,6.3773,6.4034,286700.0
2009-05-06 10:40:00,7.36,7.41,7.36,7.36,377800.0,6.4034,6.4469,6.4034,6.4034,377800.0
2009-05-06 10:45:00,7.37,7.37,7.35,7.35,175500.0,6.4121,6.4121,6.3947,6.3947,175500.0
2009-05-06 10:50:00,7.35,7.37,7.3,7.3,167400.0,6.3947,6.4121,6.3512,6.3512,167400.0
2009-05-06 10:55:00,7.3,7.38,7.25,7.34,358800.0,6.3512,6.4208,6.3077,6.386,358800.0
2009-05-06 11:00:00,7.34,7.35,7.28,7.34,368900.0,6.386,6.3947,6.3338,6.386,368900.0
2009-05-06 11:05:00,7.34,7.35,7.28,7.3,141300.0,6.386,6.3947,6.3338,6.3512,141300.0
2009-05-06 11:10:00,7.3,7.31,7.28,7.29,81900.0,6.3512,6.3599,6.3338,6.3425,81900.0
2009-05-06 11:15:00,7.29,7.31,7.28,7.3,166600.0,6.3425,6.3599,6.3338,6.3512,166600.0
2009-05-06 11:20:00,7.3,7.31,7.26,7.29,142700.0,6.3512,6.3599,6.3164,6.3425,142700.0
2009-05-06 11:25:00,7.3,7.33,7.28,7.32,101100.0,6.3512,6.3773,6.3338,6.3686,101100.0
2009-05-06 11:30:00,7.32,7.33,7.29,7.3,56600.0,6.3686,6.3773,6.3425,6.3512,56600.0
2009-05-06 11:35:00,7.3,7.39,7.3,7.38,102600.0,6.3512,6.4295,6.3512,6.4208,102600.0
2009-05-06 11:40:00,7.38,7.4,7.36,7.39,111800.0,6.4208,6.4382,6.4034,6.4295,111800.0
2009-05-06 11:45:00,7.39,7.39,7.33,7.34,66100.0,6.4295,6.4295,6.3773,6.386,66100.0
2009-05-06 11:50:00,7.33,7.34,7.3,7.3,62300.0,6.3773,6.386,6.3512,6.3512,62300.0
2009-05-06 11:55:00,7.31,7.4,7.3,7.4,116500.0,6.3599,6.4382,6.3512,6.4382,116500.0
2009-05-06 12:00:00,7.4,7.49,7.4,7.46,149100.0,6.4382,6.5165,6.4382,6.4904,149100.0
2009-05-06 12:05:00,7.46,7.47,7.44,7.45,53200.0,6.4904,6.4991,6.473,6.4817,53200.0
2009-05-06 12:10:00,7.44,7.46,7.44,7.45,59000.0,6.473,6.4904,6.473,6.4817,59000.0
2009-05-06 12:15:00,7.46,7.46,7.44,7.45,36100.0,6.4904,6.4904,6.473,6.4817,36100.0
2009-05-06 12:20:00,7.45,7.46,7.44,7.45,36100.0,6.4817,6.4904,6.473,6.4817,36100.0
2009-05-06 12:25:00,7.45,7.46,7.45,7.45,131200.0,6.4817,6.4904,6.4817,6.4817,131200.0
2009-05-06 12:30:00,7.46,7.46,7.43,7.44,79100.0,6.4904,6.4904,6.4643,6.473,79100.0
2009-05-06 12:35:00,7.44,7.44,7.39,7.39,105000.0,6.473,6.473,6.4295,6.4295,105000.0
2009-05-06 12:40:00,7.4,7.41,7.39,7.4,51700.0,6.4382,6.4469,6.4295,6.4382,51700.0
2009-05-06 12:45:00,7.4,7.41,7.37,7.38,136800.0,6.4382,6.4469,6.4121,6.4208,136800.0
2009-05-06 12:50:00,7.38,7.38,7.37,7.38,22600.0,6.4208,6.4208,6.4121,6.4208,22600.0
2009-05-06 12:55:00,7.37,7.38,7.35,7.35,74600.0,6.4121,6.4208,6.3947,6.3947,74600.0
2009-05-06 13:00:00,7.35,7.37,7.34,7.35,106800.0,6.3947,6.4121,6.386,6.3947,106800.0
2009-05-06 13:05:00,7.36,7.37,7.34,7.34,80900.0,6.4034,6.4121,6.386,6.386,80900.0
2009-05-06 13:10:00,7.34,7.36,7.33,7.34,85800.0,6.386,6.4034,6.3773,6.386,85800.0
2009-05-06 13:15:00,7.34,7.36,7.33,7.35,41300.0,6.386,6.4034,6.3773,6.3947,41300.0
2009-05-06 13:20:00,7.36,7.41,7.32,7.34,119300.0,6.4034,6.4469,6.3686,6.386,119300.0
2009-05-06 13:25:00,7.35,7.37,7.33,7.33,99700.0,6.3947,6.4121,6.3773,6.3773,99700.0
2009-05-06 13:30:00,7.33,7.34,7.31,7.33,71200.0,6.3773,6.386,6.3599,6.3773,71200.0
2009-05-06 13:35:00,7.33,7.35,7.31,7.31,71400.0,6.3773,6.3947,6.3599,6.3599,71400.0
2009-05-06 13:40:00,7.31,7.33,7.3,7.32,57300.0,6.3599,6.3773,6.3512,6.3686,57300.0
2009-05-06 13:45:00,7.31,7.33,7.3,7.31,62600.0,6.3599,6.3773,6.3512,6.3599,62600.0
2009-05-06 13:50:00,7.32,7.38,7.32,7.37,75200.0,6.3686,6.4208,6.3686,6.4121,75200.0
2009-05-06 13:55:00,7.37,7.41,7.37,7.39,128600.0,6.4121,6.4469,6.4121,6.4295,128600.0
2009-05-06 14:00:00,7.4,7.42,7.39,7.42,106900.0,6.4382,6.4556,6.4295,6.4556,106900.0
2009-05-06 14:05:00,7.41,7.42,7.37,7.4,158900.0,6.4469,6.4556,6.4121,6.4382,158900.0
2009-05-06 14:10:00,7.4,7.4,7.35,7.35,88600.0,6.4382,6.4382,6.3947,6.3947,88600.0
2009-05-06 14:15:00,7.35,7.36,7.32,7.32,80100.0,6.3947,6.4034,6.3686,6.3686,80100.0
2009-05-06 14:20:00,7.32,7.39,7.32,7.39,66600.0,6.3686,6.4295,6.3686,6.4295,66600.0
2009-05-06 14:25:00,7.38,7.39,7.36,7.36,61700.0,6.4208,6.4295,6.4034,6.4034,61700.0
2009-05-06 14:30:00,7.36,7.38,7.36,7.36,110400.0,6.4034,6.4208,6.4034,6.4034,110400.0
2009-05-06 14:35:00,7.36,7.37,7.35,7.36,44900.0,6.4034,6.4121,6.3947,6.4034,44900.0
2009-05-06 14:40:00,7.35,7.36,7.29,7.33,178900.0,6.3947,6.4034,6.3425,6.3773,178900.0
2009-05-06 14:45:00,7.32,7.35,7.32,7.35,43400.0,6.3686,6.3947,6.3686,6.3947,43400.0
2009-05-06 14:50:00,7.35,7.35,7.32,7.34,46500.0,6.3947,6.3947,6.3686,6.386,46500.0
2009-05-06 14:55:00,7.34,7.37,7.31,7.32,108400.0,6.386,6.4121,6.3599,6.3686,108400.0
2009-05-06 15:00:00,7.33,7.34,7.26,7.26,204300.0,6.3773,6.386,6.3164,6.3164,204300.0
2009-05-06 15:05:00,7.27,7.33,7.26,7.33,99400.0,6.3251,6.3773,6.3164,6.3773,99400.0
2009-05-06 15:10:00,7.32,7.32,7.26,7.27,125100.0,6.3686,6.3686,6.3164,6.3251,125100.0
2009-05-06 15:15:00,7.27,7.27,7.25,7.25,52500.0,6.3251,6.3251,6.3077,6.3077,52500.0
2009-05-06 15:20:00,7.25,7.26,7.21,7.21,146000.0,6.3077,6.3164,6.2729,6.2729,146000.0
2009-05-06 15:25:00,7.21,7.26,7.19,7.26,167900.0,6.2729,6.3164,6.2555,6.3164,167900.0
2009-05-06 15:30:00,7.27,7.33,7.25,7.32,132400.0,6.3251,6.3773,6.3077,6.3686,132400.0
2009-05-06 15:35:00,7.31,7.32,7.25,7.25,160400.0,6.3599,6.3686,6.3077,6.3077,160400.0
2009-05-06 15:40:00,7.25,7.34,7.25,7.32,187100.0,6.3077,6.386,6.3077,6.3686,187100.0
2009-05-06 15:45:00,7.32,7.34,7.29,7.33,153400.0,6.3686,6.386,6.3425,6.3773,153400.0
2009-05-06 15:50:00,7.33,7.35,7.28,7.3,157500.0,6.3773,6.3947,6.3338,6.3512,157500.0
2009-05-06 15:55:00,7.31,7.34,7.3,7.34,236200.0,6.3599,6.386,6.3512,6.386,236200.0
2009-05-07 09:30:00,7.51,7.51,7.36,7.43,232600.0,6.5339,6.5339,6.4034,6.4643,232600.0
2009-05-07 09:35:00,7.43,7.43,7.21,7.26,348100.0,6.4643,6.4643,6.2729,6.3164,348100.0
2009-05-07 09:40:00,7.26,7.28,7.17,7.18,312400.0,6.3164,6.3338,6.2381,6.2468,312400.0
2009-05-07 09:45:00,7.18,7.18,7.13,7.13,161000.0,6.2468,6.2468,6.2033,6.2033,161000.0
2009-05-07 09:50:00,7.13,7.14,7.06,7.11,322300.0,6.2033,6.212,6.1424,6.1859,322300.0
2009-05-07 09:55:00,7.11,7.15,7.06,7.12,268300.0,6.1859,6.2207,6.1424,6.1946,268300.0
2009-05-07 10:00:00,7.13,7.2,7.11,7.16,214800.0,6.2033,6.2642,6.1859,6.2294,214800.0
2009-05-07 10:05:00,7.16,7.2,7.14,7.19,216000.0,6.2294,6.2642,6.212,6.2555,216000.0
2009-05-07 10:10:00,7.19,7.22,7.17,7.21,199000.0,6.2555,6.2816,6.2381,6.2729,199000.0
2009-05-07 10:15:00,7.2,7.23,7.18,7.18,205500.0,6.2642,6.2903,6.2468,6.2468,205500.0
2009-05-07 10:20:00,7.18,7.19,7.11,7.11,141700.0,6.2468,6.2555,6.1859,6.1859,141700.0
2009-05-07 10:25:00,7.11,7.12,7.04,7.06,344900.0,6.1859,6.1946,6.125,6.1424,344900.0
2009-05-07 10:30:00,7.05,7.06,7.01,7.01,127300.0,6.1337,6.1424,6.0989,6.0989,127300.0
2009-05-07 10:35:00,7.02,7.02,6.9,6.96,401500.0,6.1076,6.1076,6.0032,6.0554,401500.0
2009-05-07 10:40:00,6.96,7.0,6.94,6.99,180600.0,6.0554,6.0902,6.038,6.0815,180600.0
2009-05-07 10:45:00,6.99,7.06,6.98,7.04,135800.0,6.0815,6.1424,6.0728,6.125,135800.0
2009-05-07 10:50:00,7.04,7.07,7.01,7.07,132600.0,6.125,6.1511,6.0989,6.1511,132600.0
2009-05-07 10:55:00,7.06,7.07,7.03,7.04,127200.0,6.1424,6.1511,6.1163,6.125,127200.0
2009-05-07 11:00:00,7.04,7.07,7.03,7.04,141900.0,6.125,6.1511,6.1163,6.125,141900.0
2009-05-07 11:05:00,7.04,7.05,7.0,7.01,113500.0,6.125,6.1337,6.0902,6.0989,113500.0
2009-05-07 11:10:00,7.01,7.01,6.96,6.97,199200.0,6.0989,6.0989,6.0554,6.0641,199200.0
2009-05-07 11:15:00,6.97,6.99,6.94,6.94,126300.0,6.0641,6.0815,6.038,6.038,126300.0
2009-05-07 11:20:00,6.95,6.95,6.88,6.91,272000.0,6.0467,6.0467,5.9858,6.0119,272000.0
2009-05-07 11:25:00,6.92,6.92,6.84,6.87,407300.0,6.0206,6.0206,5.951,5.9771,407300.0
2009-05-07 11:30:00,6.87,6.87,6.74,6.81,337700.0,5.9771,5.9771,5.864,5.9249,337700.0
2009-05-07 11:35:00,6.81,6.85,6.78,6.82,301600.0,5.9249,5.9597,5.8988,5.9336,301600.0
2009-05-07 11:40:00,6.83,6.93,6.82,6.93,154600.0,5.9423,6.0293,5.9336,6.0293,154600.0
2009-05-07 11:45:00,6.93,6.95,6.9,6.94,103300.0,6.0293,6.0467,6.0032,6.038,103300.0
2009-05-07 11:50:00,6.94,7.01,6.93,7.01,128300.0,6.038,6.0989,6.0293,6.0989,128300.0
2009-05-07 11:55:00,7.01,7.04,7.0,7.02,217100.0,6.0989,6.125,6.0902,6.1076,217100.0
2009-05-07 12:00:00,7.02,7.04,7.01,7.03,155000.0,6.1076,6.125,6.0989,6.1163,155000.0
2009-05-07 12:05:00,7.03,7.03,7.0,7.02,134300.0,6.1163,6.1163,6.0902,6.1076,134300.0
2009-05-07 12:10:00,7.02,7.07,7.02,7.06,206200.0,6.1076,6.1511,6.1076,6.1424,206200.0
2009-05-07 12:15:00,7.07,7.07,7.05,7.05,224800.0,6.1511,6.1511,6.1337,6.1337,224800.0
2009-05-07 12:20:00,7.05,7.13,7.05,7.13,153200.0,6.1337,6.2033,6.1337,6.2033,153200.0
2009-05-07 12:25:00,7.13,7.13,7.1,7.1,204400.0,6.2033,6.2033,6.1772,6.1772,204400.0
2009-05-07 12:30:00,7.09,7.11,7.08,7.09,96800.0,6.1685,6.1859,6.1598,6.1685,96800.0
2009-05-07 12:35:00,7.09,7.11,7.08,7.11,99100.0,6.1685,6.1859,6.1598,6.1859,99100.0
2009-05-07 12:40:00,7.11,7.18,7.11,7.16,85200.0,6.1859,6.2468,6.1859,6.2294,85200.0
2009-05-07 12:45:00,7.15,7.16,7.11,7.14,71000.0,6.2207,6.2294,6.1859,6.212,71000.0
2009-05-07 12:50:00,7.14,7.15,7.11,7.15,51900.0,6.212,6.2207,6.1859,6.2207,51900.0
2009-05-07 12:55:00,7.15,7.17,7.13,7.17,62700.0,6.2207,6.2381,6.2033,6.2381,62700.0
2009-05-07 13:00:00,7.17,7.19,7.11,7.13,107400.0,6.2381,6.2555,6.1859,6.2033,107400.0
2009-05-07 13:05:00,7.14,7.14,7.07,7.08,99400.0,6.212,6.212,6.1511,6.1598,99400.0
2009-05-07 13:10:00,7.08,7.11,7.06,7.07,68400.0,6.1598,6.1859,6.1424,6.1511,68400.0
2009-05-07 13:15:00,7.07,7.07,7.01,7.04,104100.0,6.1511,6.1511,6.0989,6.125,104100.0
2009-05-07 13:20:00,7.04,7.08,7.03,7.04,75100.0,6.125,6.1598,6.1163,6.125,75100.0
2009-05-07 13:25:00,7.04,7.07,7.03,7.06,50700.0,6.125,6.1511,6.1163,6.1424,50700.0
2009-05-07 13:30:00,7.07,7.09,7.01,7.03,105000.0,6.1511,6.1685,6.0989,6.1163,105000.0
2009-05-07 13:35:00,7.03,7.03,7.01,7.01,78300.0,6.1163,6.1163,6.0989,6.0989,78300.0
2009-05-07 13:40:00,7.01,7.02,6.96,6.97,83900.0,6.0989,6.1076,6.0554,6.0641,83900.0
2009-05-07 13:45:00,6.97,7.0,6.97,7.0,48000.0,6.0641,6.0902,6.0641,6.0902,48000.0
2009-05-07 13:50:00,7.0,7.0,6.97,7.0,86800.0,6.0902,6.0902,6.0641,6.0902,86800.0
2009-05-07 13:55:00,7.0,7.02,6.97,7.01,114400.0,6.0902,6.1076,6.0641,6.0989,114400.0
2009-05-07 14:00:00,7.02,7.02,6.97,6.98,41900.0,6.1076,6.1076,6.0641,6.0728,41900.0
2009-05-07 14:05:00,6.99,7.02,6.98,7.02,63800.0,6.0815,6.1076,6.0728,6.1076,63800.0
2009-05-07 14:10:00,7.01,7.02,6.93,6.93,118800.0,6.0989,6.1076,6.0293,6.0293,118800.0
2009-05-07 14:15:00,6.94,6.97,6.92,6.97,76500.0,6.038,6.0641,6.0206,6.0641,76500.0
2009-05-07 14:20:00,6.96,6.97,6.93,6.93,63500.0,6.0554,6.0641,6.0293,6.0293,63500.0
2009-05-07 14:25:00,6.93,7.02,6.93,7.02,94900.0,6.0293,6.1076,6.0293,6.1076,94900.0
2009-05-07 14:30:00,7.02,7.02,6.94,6.96,111000.0,6.1076,6.1076,6.038,6.0554,111000.0
2009-05-07 14:35:00,6.96,6.99,6.95,6.97,60700.0,6.0554,6.0815,6.0467,6.0641,60700.0
2009-05-07 14:40:00,6.97,6.97,6.94,6.95,56600.0,6.0641,6.0641,6.038,6.0467,56600.0
2009-05-07 14:45:00,6.96,6.96,6.93,6.96,113800.0,6.0554,6.0554,6.0293,6.0554,113800.0
2009-05-07 14:50:00,6.96,6.98,6.95,6.97,298500.0,6.0554,6.0728,6.0467,6.0641,298500.0
2009-05-07 14:55:00,6.97,7.0,6.97,7.0,160000.0,6.0641,6.0902,6.0641,6.0902,160000.0
2009-05-07 15:00:00,7.0,7.02,6.97,6.98,191600.0,6.0902,6.1076,6.0641,6.0728,191600.0
2009-05-07 15:05:00,6.98,6.98,6.92,6.95,119300.0,6.0728,6.0728,6.0206,6.0467,119300.0
2009-05-07 15:10:00,6.95,6.95,6.93,6.95,75200.0,6.0467,6.0467,6.0293,6.0467,75200.0
2009-05-07 15:15:00,6.95,6.98,6.93,6.97,87300.0,6.0467,6.0728,6.0293,6.0641,87300.0
2009-05-07 15:20:00,6.97,7.02,6.96,6.97,71200.0,6.0641,6.1076,6.0554,6.0641,71200.0
2009-05-07 15:25:00,6.97,7.02,6.96,7.0,112300.0,6.0641,6.1076,6.0554,6.0902,112300.0
2009-05-07 15:30:00,7.0,7.0,6.93,6.94,189900.0,6.0902,6.0902,6.0293,6.038,189900.0
2009-05-07 15:35:00,6.93,6.96,6.9,6.95,243200.0,6.0293,6.0554,6.0032,6.0467,243200.0
2009-05-07 15:40:00,6.94,6.99,6.93,6.96,198800.0,6.038,6.0815,6.0293,6.0554,198800.0
2009-05-07 15:45:00,6.96,6.99,6.96,6.98,165000.0,6.0554,6.0815,6.0554,6.0728,165000.0
2009-05-07 15:50:00,6.98,6.99,6.91,6.96,336300.0,6.0728,6.0815,6.0119,6.0554,336300.0
2009-05-07 15:55:00,6.95,6.97,6.91,6.97,480300.0,6.0467,6.0641,6.0119,6.0641,480300.0
2009-05-08 09:30:00,7.09,7.17,7.0,7.04,107500.0,6.1685,6.2381,6.0902,6.125,107500.0
2009-05-08 09:35:00,7.04,7.06,6.93,7.01,203900.0,6.125,6.1424,6.0293,6.0989,203900.0
2009-05-08 09:40:00,7.01,7.1,6.99,7.08,225600.0,6.0989,6.1772,6.0815,6.1598,225600.0
2009-05-08 09:45:00,7.07,7.09,7.04,7.06,168000.0,6.1511,6.1685,6.125,6.1424,168000.0
2009-05-08 09:50:00,7.06,7.1,7.05,7.05,85100.0,6.1424,6.1772,6.1337,6.1337,85100.0
2009-05-08 09:55:00,7.05,7.08,7.01,7.02,114300.0,6.1337,6.1598,6.0989,6.1076,114300.0
2009-05-08 10:00:00,7.02,7.03,6.98,7.0,176100.0,6.1076,6.1163,6.0728,6.0902,176100.0
2009-05-08 10:05:00,7.0,7.01,6.92,6.92,158200.0,6.0902,6.0989,6.0206,6.0206,158200.0
2009-05-08 10:10:00,6.91,6.92,6.81,6.81,207700.0,6.0119,6.0206,5.9249,5.9249,207700.0
2009-05-08 10:15:00,6.81,6.83,6.75,6.83,307800.0,5.9249,5.9423,5.8727,5.9423,307800.0
2009-05-08 10:20:00,6.83,6.83,6.77,6.77,107900.0,5.9423,5.9423,5.8901,5.8901,107900.0
2009-05-08 10:25:00,6.77,6.77,6.71,6.72,207400.0,5.8901,5.8901,5.8379,5.8466,207400.0
2009-05-08 10:30:00,6.72,6.77,6.71,6.76,109500.0,5.8466,5.8901,5.8379,5.8814,109500.0
2009-05-08 10:35:00,6.76,6.77,6.69,6.74,260700.0,5.8814,5.8901,5.8205,5.864,260700.0
2009-05-08 10:40:00,6.74,6.74,6.7,6.7,74100.0,5.864,5.864,5.8292,5.8292,74100.0
2009-05-08 10:45:00,6.7,6.74,6.7,6.74,79600.0,5.8292,5.864,5.8292,5.864,79600.0
2009-05-08 10:50:00,6.74,6.77,6.73,6.76,170800.0,5.864,5.8901,5.8553,5.8814,170800.0
2009-05-08 10:55:00,6.76,6.78,6.73,6.73,172300.0,5.8814,5.8988,5.8553,5.8553,172300.0
2009-05-08 11:00:00,6.73,6.78,6.73,6.73,138800.0,5.8553,5.8988,5.8553,5.8553,138800.0
2009-05-08 11:05:00,6.74,6.78,6.73,6.78,268100.0,5.864,5.8988,5.8553,5.8988,268100.0
2009-05-08 11:10:00,6.78,6.79,6.76,6.76,105200.0,5.8988,5.9075,5.8814,5.8814,105200.0
2009-05-08 11:15:00,6.77,6.86,6.76,6.86,175500.0,5.8901,5.9684,5.8814,5.9684,175500.0
2009-05-08 11:20:00,6.86,6.9,6.82,6.89,273700.0,5.9684,6.0032,5.9336,5.9945,273700.0
2009-05-08 11:25:00,6.89,6.89,6.86,6.88,76100.0,5.9945,5.9945,5.9684,5.9858,76100.0
2009-05-08 11:30:00,6.88,6.92,6.87,6.91,91000.0,5.9858,6.0206,5.9771,6.0119,91000.0
2009-05-08 11:35:00,6.91,6.92,6.89,6.91,165200.0,6.0119,6.0206,5.9945,6.0119,165200.0
2009-05-08 11:40:00,6.92,6.94,6.91,6.93,70100.0,6.0206,6.038,6.0119,6.0293,70100.0
2009-05-08 11:45:00,6.93,6.94,6.9,6.91,121300.0,6.0293,6.038,6.0032,6.0119,121300.0
2009-05-08 11:50:00,6.91,6.94,6.91,6.92,316100.0,6.0119,6.038,6.0119,6.0206,316100.0
2009-05-08 11:55:00,6.92,6.94,6.91,6.94,101200.0,6.0206,6.038,6.0119,6.038,101200.0
2009-05-08 12:00:00,6.94,6.96,6.93,6.96,65700.0,6.038,6.0554,6.0293,6.0554,65700.0
2009-05-08 12:05:00,6.96,6.99,6.96,6.98,35400.0,6.0554,6.0815,6.0554,6.0728,35400.0
2009-05-08 12:10:00,6.99,6.99,6.97,6.98,37900.0,6.0815,6.0815,6.0641,6.0728,37900.0
2009-05-08 12:15:00,6.98,7.0,6.97,6.99,100200.0,6.0728,6.0902,6.0641,6.0815,100200.0
2009-05-08 12:20:00,6.99,6.99,6.96,6.97,59900.0,6.0815,6.0815,6.0554,6.0641,59900.0
2009-05-08 12:25:00,6.97,6.99,6.96,6.97,156200.0,6.0641,6.0815,6.0554,6.0641,156200.0
2009-05-08 12:30:00,6.97,6.99,6.96,6.97,51800.0,6.0641,6.0815,6.0554,6.0641,51800.0
2009-05-08 12:35:00,6.98,7.0,6.97,7.0,57800.0,6.0728,6.0902,6.0641,6.0902,57800.0
2009-05-08 12:40:00,7.0,7.0,6.99,7.0,99200.0,6.0902,6.0902,6.0815,6.0902,99200.0
2009-05-08 12:45:00,7.0,7.0,6.94,6.95,45200.0,6.0902,6.0902,6.038,6.0467,45200.0
2009-05-08 12:50:00,6.94,6.95,6.93,6.93,30900.0,6.038,6.0467,6.0293,6.0293,30900.0
2009-05-08 12:55:00,6.93,6.99,6.93,6.99,52200.0,6.0293,6.0815,6.0293,6.0815,52200.0
2009-05-08 13:00:00,6.98,6.98,6.95,6.96,29100.0,6.0728,6.0728,6.0467,6.0554,29100.0
2009-05-08 13:05:00,6.95,6.97,6.95,6.97,64600.0,6.0467,6.0641,6.0467,6.0641,64600.0
2009-05-08 13:10:00,6.98,6.98,6.95,6.95,62300.0,6.0728,6.0728,6.0467,6.0467,62300.0
2009-05-08 13:15:00,6.95,6.97,6.95,6.97,21300.0,6.0467,6.0641,6.0467,6.0641,21300.0
2009-05-08 13:20:00,6.97,6.99,6.96,6.98,73000.0,6.0641,6.0815,6.0554,6.0728,73000.0
2009-05-08 13:25:00,6.98,6.99,6.95,6.96,39300.0,6.0728,6.0815,6.0467,6.0554,39300.0
2009-05-08 13:30:00,6.95,6.96,6.95,6.95,122900.0,6.0467,6.0554,6.0467,6.0467,122900.0
2009-05-08 13:35:00,6.95,6.98,6.95,6.97,72900.0,6.0467,6.0728,6.0467,6.0641,72900.0
2009-05-08 13:40:00,6.96,6.99,6.96,6.98,154100.0,6.0554,6.0815,6.0554,6.0728,154100.0
2009-05-08 13:45:00,6.98,6.99,6.95,6.98,95000.0,6.0728,6.0815,6.0467,6.0728,95000.0
2009-05-08 13:50:00,6.98,6.98,6.96,6.97,49000.0,6.0728,6.0728,6.0554,6.0641,49000.0
2009-05-08 13:55:00,6.97,6.98,6.95,6.96,33800.0,6.0641,6.0728,6.0467,6.0554,33800.0
2009-05-08 14:00:00,6.96,6.99,6.95,6.99,46800.0,6.0554,6.0815,6.0467,6.0815,46800.0
2009-05-08 14:05:00,6.99,6.99,6.97,6.97,40800.0,6.0815,6.0815,6.0641,6.0641,40800.0
2009-05-08 14:10:00,6.97,6.99,6.96,6.98,71400.0,6.0641,6.0815,6.0554,6.0728,71400.0
2009-05-08 14:15:00,6.99,7.04,6.98,7.03,330800.0,6.0815,6.125,6.0728,6.1163,330800.0
2009-05-08 14:20:00,7.03,7.04,7.0,7.02,60200.0,6.1163,6.125,6.0902,6.1076,60200.0
2009-05-08 14:25:00,7.02,7.03,7.0,7.0,85800.0,6.1076,6.1163,6.0902,6.0902,85800.0
2009-05-08 14:30:00,7.01,7.02,6.99,7.0,478800.0,6.0989,6.1076,6.0815,6.0902,478800.0
2009-05-08 14:35:00,7.0,7.0,6.99,7.0,38900.0,6.0902,6.0902,6.0815,6.0902,38900.0
2009-05-08 14:40:00,7.0,7.0,6.99,6.99,14200.0,6.0902,6.0902,6.0815,6.0815,14200.0
2009-05-08 14:45:00,7.0,7.0,6.99,7.0,44900.0,6.0902,6.0902,6.0815,6.0902,44900.0
2009-05-08 14:50:00,7.0,7.0,6.98,6.98,63600.0,6.0902,6.0902,6.0728,6.0728,63600.0
2009-05-08 14:55:00,6.98,6.99,6.97,6.97,43800.0,6.0728,6.0815,6.0641,6.0641,43800.0
2009-05-08 15:00:00,6.98,7.0,6.97,7.0,73700.0,6.0728,6.0902,6.0641,6.0902,73700.0
2009-05-08 15:05:00,6.99,7.0,6.96,6.99,103000.0,6.0815,6.0902,6.0554,6.0815,103000.0
2009-05-08 15:10:00,6.99,6.99,6.98,6.98,31800.0,6.0815,6.0815,6.0728,6.0728,31800.0
2009-05-08 15:15:00,6.97,6.98,6.94,6.97,109300.0,6.0641,6.0728,6.038,6.0641,109300.0
2009-05-08 15:20:00,6.97,6.99,6.96,6.98,66500.0,6.0641,6.0815,6.0554,6.0728,66500.0
2009-05-08 15:25:00,6.98,6.99,6.95,6.95,83800.0,6.0728,6.0815,6.0467,6.0467,83800.0
2009-05-08 15:30:00,6.95,6.98,6.93,6.96,144800.0,6.0467,6.0728,6.0293,6.0554,144800.0
2009-05-08 15:35:00,6.96,6.97,6.95,6.96,63800.0,6.0554,6.0641,6.0467,6.0554,63800.0
2009-05-08 15:40:00,6.96,7.0,6.95,7.0,171600.0,6.0554,6.0902,6.0467,6.0902,171600.0
2009-05-08 15:45:00,7.0,7.0,6.99,6.99,91400.0,6.0902,6.0902,6.0815,6.0815,91400.0
2009-05-08 15:50:00,7.0,7.0,6.94,6.97,220300.0,6.0902,6.0902,6.038,6.0641,220300.0
2009-05-08 15:55:00,6.96,6.99,6.95,6.96,308500.0,6.0554,6.0815,6.0467,6.0554,308500.0
2009-05-11 09:30:00,6.77,6.9,6.76,6.76,169700.0,5.8901,6.0032,5.8814,5.8814,169700.0
2009-05-11 09:35:00,6.75,6.76,6.66,6.74,121800.0,5.8727,5.8814,5.7944,5.864,121800.0
2009-05-11 09:40:00,6.74,6.74,6.67,6.67,68700.0,5.864,5.864,5.8031,5.8031,68700.0
2009-05-11 09:45:00,6.67,6.71,6.66,6.68,73100.0,5.8031,5.8379,5.7944,5.8118,73100.0
2009-05-11 09:50:00,6.68,6.69,6.63,6.67,283500.0,5.8118,5.8205,5.7683,5.8031,283500.0
2009-05-11 09:55:00,6.68,6.75,6.68,6.74,47800.0,5.8118,5.8727,5.8118,5.864,47800.0
2009-05-11 10:00:00,6.74,6.78,6.73,6.75,71300.0,5.864,5.8988,5.8553,5.8727,71300.0
2009-05-11 10:05:00,6.74,6.84,6.74,6.77,108900.0,5.864,5.951,5.864,5.8901,108900.0
2009-05-11 10:10:00,6.78,6.82,6.78,6.81,69800.0,5.8988,5.9336,5.8988,5.9249,69800.0
2009-05-11 10:15:00,6.8,6.82,6.76,6.82,90300.0,5.9162,5.9336,5.8814,5.9336,90300.0
2009-05-11 10:20:00,6.82,6.87,6.81,6.86,67400.0,5.9336,5.9771,5.9249,5.9684,67400.0
2009-05-11 10:25:00,6.86,6.87,6.83,6.86,70600.0,5.9684,5.9771,5.9423,5.9684,70600.0
2009-05-11 10:30:00,6.83,6.86,6.79,6.85,137200.0,5.9423,5.9684,5.9075,5.9597,137200.0
2009-05-11 10:35:00,6.85,7.0,6.85,7.0,163700.0,5.9597,6.0902,5.9597,6.0902,163700.0
2009-05-11 10:40:00,7.0,7.06,6.98,7.0,145200.0,6.0902,6.1424,6.0728,6.0902,145200.0
2009-05-11 10:45:00,7.01,7.03,6.97,6.97,115700.0,6.0989,6.1163,6.0641,6.0641,115700.0
2009-05-11 10:50:00,6.96,6.96,6.9,6.91,102800.0,6.0554,6.0554,6.0032,6.0119,102800.0
2009-05-11 10:55:00,6.91,6.91,6.83,6.84,97200.0,6.0119,6.0119,5.9423,5.951,97200.0
2009-05-11 11:00:00,6.83,6.86,6.81,6.81,133400.0,5.9423,5.9684,5.9249,5.9249,133400.0
2009-05-11 11:05:00,6.81,6.88,6.81,6.84,221800.0,5.9249,5.9858,5.9249,5.951,221800.0
2009-05-11 11:10:00,6.84,6.95,6.84,6.94,168900.0,5.951,6.0467,5.951,6.038,168900.0
2009-05-11 11:15:00,6.94,6.95,6.89,6.9,187000.0,6.038,6.0467,5.9945,6.0032,187000.0
2009-05-11 11:20:00,6.9,6.9,6.86,6.87,117400.0,6.0032,6.0032,5.9684,5.9771,117400.0
2009-05-11 11:25:00,6.88,6.88,6.83,6.83,145000.0,5.9858,5.9858,5.9423,5.9423,145000.0
2009-05-11 11:30:00,6.83,6.85,6.82,6.83,38500.0,5.9423,5.9597,5.9336,5.9423,38500.0
2009-05-11 11:35:00,6.83,6.91,6.83,6.89,106800.0,5.9423,6.0119,5.9423,5.9945,106800.0
2009-05-11 11:40:00,6.88,6.89,6.86,6.88,46100.0,5.9858,5.9945,5.9684,5.9858,46100.0
2009-05-11 11:45:00,6.87,6.92,6.87,6.91,42900.0,5.9771,6.0206,5.9771,6.0119,42900.0
2009-05-11 11:50:00,6.92,6.92,6.9,6.9,19600.0,6.0206,6.0206,6.0032,6.0032,19600.0
2009-05-11 11:55:00,6.9,6.92,6.89,6.89,70600.0,6.0032,6.0206,5.9945,5.9945,70600.0
2009-05-11 12:00:00,6.89,6.89,6.88,6.88,24200.0,5.9945,5.9945,5.9858,5.9858,24200.0
2009-05-11 12:05:00,6.88,6.92,6.88,6.92,30700.0,5.9858,6.0206,5.9858,6.0206,30700.0
2009-05-11 12:10:00,6.91,6.93,6.89,6.89,46000.0,6.0119,6.0293,5.9945,5.9945,46000.0
2009-05-11 12:15:00,6.89,6.91,6.89,6.91,28600.0,5.9945,6.0119,5.9945,6.0119,28600.0
2009-05-11 12:20:00,6.91,6.92,6.88,6.9,102600.0,6.0119,6.0206,5.9858,6.0032,102600.0
2009-05-11 12:25:00,6.9,6.91,6.89,6.9,21200.0,6.0032,6.0119,5.9945,6.0032,21200.0
2009-05-11 12:30:00,6.91,6.91,6.89,6.9,30700.0,6.0119,6.0119,5.9945,6.0032,30700.0
2009-05-11 12:35:00,6.91,6.91,6.9,6.91,30400.0,6.0119,6.0119,6.0032,6.0119,30400.0
2009-05-11 12:40:00,6.91,6.96,6.91,6.95,45900.0,6.0119,6.0554,6.0119,6.0467,45900.0
2009-05-11 12:45:00,6.95,6.98,6.95,6.97,65600.0,6.0467,6.0728,6.0467,6.0641,65600.0
2009-05-11 12:50:00,6.97,6.97,6.94,6.95,62400.0,6.0641,6.0641,6.038,6.0467,62400.0
2009-05-11 12:55:00,6.95,6.96,6.95,6.95,33700.0,6.0467,6.0554,6.0467,6.0467,33700.0
2009-05-11 13:00:00,6.96,6.96,6.94,6.95,62600.0,6.0554,6.0554,6.038,6.0467,62600.0
2009-05-11 13:05:00,6.94,6.98,6.93,6.98,106000.0,6.038,6.0728,6.0293,6.0728,106000.0
2009-05-11 13:10:00,6.98,7.0,6.97,7.0,98000.0,6.0728,6.0902,6.0641,6.0902,98000.0
2009-05-11 13:15:00,6.99,7.0,6.99,6.99,90600.0,6.0815,6.0902,6.0815,6.0815,90600.0
2009-05-11 13:20:00,6.99,7.03,6.99,7.02,78400.0,6.0815,6.1163,6.0815,6.1076,78400.0
2009-05-11 13:25:00,7.03,7.05,7.02,7.03,39500.0,6.1163,6.1337,6.1076,6.1163,39500.0
2009-05-11 13:30:00,7.04,7.04,7.01,7.01,27400.0,6.125,6.125,6.0989,6.0989,27400.0
2009-05-11 13:35:00,7.02,7.13,7.0,7.12,268100.0,6.1076,6.2033,6.0902,6.1946,268100.0
2009-05-11 13:40:00,7.12,7.14,7.07,7.08,117200.0,6.1946,6.212,6.1511,6.1598,117200.0
2009-05-11 13:45:00,7.08,7.14,7.07,7.11,175500.0,6.1598,6.212,6.1511,6.1859,175500.0
2009-05-11 13:50:00,7.1,7.13,7.09,7.11,84400.0,6.1772,6.2033,6.1685,6.1859,84400.0
2009-05-11 13:55:00,7.1,7.11,7.08,7.09,69700.0,6.1772,6.1859,6.1598,6.1685,69700.0
2009-05-11 14:00:00,7.09,7.09,7.01,7.01,142800.0,6.1685,6.1685,6.0989,6.0989,142800.0
2009-05-11 14:05:00,7.01,7.03,7.01,7.02,46400.0,6.0989,6.1163,6.0989,6.1076,46400.0
2009-05-11 14:10:00,7.03,7.03,7.0,7.01,82400.0,6.1163,6.1163,6.0902,6.0989,82400.0
2009-05-11 14:15:00,7.0,7.01,6.99,7.0,108100.0,6.0902,6.0989,6.0815,6.0902,108100.0
2009-05-11 14:20:00,7.0,7.01,6.96,6.97,268900.0,6.0902,6.0989,6.0554,6.0641,268900.0
2009-05-11 14:25:00,6.98,7.0,6.96,6.97,165200.0,6.0728,6.0902,6.0554,6.0641,165200.0
2009-05-11 14:30:00,6.98,7.0,6.97,6.99,174300.0,6.0728,6.0902,6.0641,6.0815,174300.0
2009-05-11 14:35:00,6.99,6.99,6.94,6.94,154400.0,6.0815,6.0815,6.038,6.038,154400.0
2009-05-11 14:40:00,6.94,6.97,6.92,6.97,234200.0,6.038,6.0641,6.0206,6.0641,234200.0
2009-05-11 14:45:00,6.96,6.98,6.95,6.97,61200.0,6.0554,6.0728,6.0467,6.0641,61200.0
2009-05-11 14:50:00,6.98,6.99,6.97,6.98,100900.0,6.0728,6.0815,6.0641,6.0728,100900.0
2009-05-11 14:55:00,6.97,6.98,6.95,6.95,38300.0,6.0641,6.0728,6.0467,6.0467,38300.0
2009-05-11 15:00:00,6.95,6.96,6.93,6.94,70000.0,6.0467,6.0554,6.0293,6.038,70000.0
2009-05-11 15:05:00,6.94,6.97,6.93,6.96,107800.0,6.038,6.0641,6.0293,6.0554,107800.0
2009-05-11 15:10:00,6.96,6.98,6.95,6.95,82700.0,6.0554,6.0728,6.0467,6.0467,82700.0
2009-05-11 15:15:00,6.95,6.98,6.95,6.97,37500.0,6.0467,6.0728,6.0467,6.0641,37500.0
2009-05-11 15:20:00,6.97,6.98,6.95,6.95,150900.0,6.0641,6.0728,6.0467,6.0467,150900.0
2009-05-11 15:25:00,6.96,6.97,6.95,6.97,48800.0,6.0554,6.0641,6.0467,6.0641,48800.0
2009-05-11 15:30:00,6.96,6.96,6.91,6.93,135200.0,6.0554,6.0554,6.0119,6.0293,135200.0
2009-05-11 15:35:00,6.94,6.95,6.93,6.93,71500.0,6.038,6.0467,6.0293,6.0293,71500.0
2009-05-11 15:40:00,6.93,6.96,6.92,6.95,119100.0,6.0293,6.0554,6.0206,6.0467,119100.0
2009-05-11 15:45:00,6.94,6.96,6.93,6.94,102600.0,6.038,6.0554,6.0293,6.038,102600.0
2009-05-11 15:50:00,6.93,6.96,6.92,6.95,139400.0,6.0293,6.0554,6.0206,6.0467,139400.0
2009-05-11 15:55:00,6.96,6.96,6.9,6.95,255200.0,6.0554,6.0554,6.0032,6.0467,255200.0
2009-05-12 09:30:00,6.94,7.03,6.88,7.0,218700.0,6.038,6.1163,5.9858,6.0902,218700.0
2009-05-12 09:35:00,7.01,7.06,6.8,6.81,248300.0,6.0989,6.1424,5.9162,5.9249,248300.0
2009-05-12 09:40:00,6.82,6.84,6.75,6.79,236900.0,5.9336,5.951,5.8727,5.9075,236900.0
2009-05-12 09:45:00,6.79,7.0,6.73,6.74,219000.0,5.9075,6.0902,5.8553,5.864,219000.0
2009-05-12 09:50:00,6.75,6.8,6.71,6.8,309500.0,5.8727,5.9162,5.8379,5.9162,309500.0
2009-05-12 09:55:00,6.8,6.82,6.75,6.75,55100.0,5.9162,5.9336,5.8727,5.8727,55100.0
2009-05-12 10:00:00,6.75,6.76,6.72,6.72,169700.0,5.8727,5.8814,5.8466,5.8466,169700.0
2009-05-12 10:05:00,6.72,6.72,6.6,6.67,292200.0,5.8466,5.8466,5.7422,5.8031,292200.0
2009-05-12 10:10:00,6.67,6.67,6.61,6.61,143600.0,5.8031,5.8031,5.7509,5.7509,143600.0
2009-05-12 10:15:00,6.61,6.64,6.57,6.64,267700.0,5.7509,5.777,5.7161,5.777,267700.0
2009-05-12 10:20:00,6.64,6.64,6.6,6.64,155400.0,5.777,5.777,5.7422,5.777,155400.0
2009-05-12 10:25:00,6.63,6.64,6.6,6.62,110200.0,5.7683,5.777,5.7422,5.7596,110200.0
2009-05-12 10:30:00,6.61,6.63,6.6,6.61,175500.0,5.7509,5.7683,5.7422,5.7509,175500.0
2009-05-12 10:35:00,6.61,6.62,6.57,6.58,171300.0,5.7509,5.7596,5.7161,5.7248,171300.0
2009-05-12 10:40:00,6.57,6.59,6.55,6.59,159000.0,5.7161,5.7335,5.6987,5.7335,159000.0
2009-05-12 10:45:00,6.59,6.6,6.57,6.58,75000.0,5.7335,5.7422,5.7161,5.7248,75000.0
2009-05-12 10:50:00,6.57,6.58,6.56,6.56,57200.0,5.7161,5.7248,5.7074,5.7074,57200.0
2009-05-12 10:55:00,6.57,6.58,6.54,6.58,91000.0,5.7161,5.7248,5.69,5.7248,91000.0
2009-05-12 11:00:00,6.59,6.63,6.58,6.63,75800.0,5.7335,5.7683,5.7248,5.7683,75800.0
2009-05-12 11:05:00,6.63,6.69,6.62,6.68,172500.0,5.7683,5.8205,5.7596,5.8118,172500.0
2009-05-12 11:10:00,6.68,6.68,6.65,6.67,138900.0,5.8118,5.8118,5.7857,5.8031,138900.0
2009-05-12 11:15:00,6.66,6.68,6.65,6.66,42300.0,5.7944,5.8118,5.7857,5.7944,42300.0
2009-05-12 11:20:00,6.65,6.68,6.63,6.66,91900.0,5.7857,5.8118,5.7683,5.7944,91900.0
2009-05-12 11:25:00,6.67,6.67,6.65,6.66,42200.0,5.8031,5.8031,5.7857,5.7944,42200.0
2009-05-12 11:30:00,6.65,6.67,6.64,6.64,98900.0,5.7857,5.8031,5.777,5.777,98900.0
2009-05-12 11:35:00,6.64,6.67,6.63,6.64,59300.0,5.777,5.8031,5.7683,5.777,59300.0
2009-05-12 11:40:00,6.64,6.64,6.59,6.6,56100.0,5.777,5.777,5.7335,5.7422,56100.0
2009-05-12 11:45:00,6.6,6.6,6.53,6.53,157500.0,5.7422,5.7422,5.6813,5.6813,157500.0
2009-05-12 11:50:00,6.53,6.55,6.52,6.53,89900.0,5.6813,5.6987,5.6726,5.6813,89900.0
2009-05-12 11:55:00,6.53,6.57,6.52,6.57,105200.0,5.6813,5.7161,5.6726,5.7161,105200.0
2009-05-12 12:00:00,6.57,6.57,6.53,6.53,68700.0,5.7161,5.7161,5.6813,5.6813,68700.0
2009-05-12 12:05:00,6.53,6.54,6.51,6.52,159700.0,5.6813,5.69,5.6639,5.6726,159700.0
2009-05-12 12:10:00,6.51,6.55,6.5,6.55,185800.0,5.6639,5.6987,5.6552,5.6987,185800.0
2009-05-12 12:15:00,6.55,6.55,6.5,6.5,95600.0,5.6987,5.6987,5.6552,5.6552,95600.0
2009-05-12 12:20:00,6.5,6.54,6.5,6.52,119600.0,5.6552,5.69,5.6552,5.6726,119600.0
2009-05-12 12:25:00,6.53,6.53,6.51,6.52,51600.0,5.6813,5.6813,5.6639,5.6726,51600.0
2009-05-12 12:30:00,6.51,6.52,6.51,6.52,32100.0,5.6639,5.6726,5.6639,5.6726,32100.0
2009-05-12 12:35:00,6.51,6.51,6.5,6.5,73500.0,5.6639,5.6639,5.6552,5.6552,73500.0
2009-05-12 12:40:00,6.5,6.51,6.5,6.5,28000.0,5.6552,5.6639,5.6552,5.6552,28000.0
2009-05-12 12:45:00,6.5,6.51,6.5,6.5,34200.0,5.6552,5.6639,5.6552,5.6552,34200.0
2009-05-12 12:50:00,6.5,6.51,6.5,6.5,59100.0,5.6552,5.6639,5.6552,5.6552,59100.0
2009-05-12 12:55:00,6.5,6.51,6.5,6.5,50100.0,5.6552,5.6639,5.6552,5.6552,50100.0
2009-05-12 13:00:00,6.5,6.51,6.5,6.5,60600.0,5.6552,5.6639,5.6552,5.6552,60600.0
2009-05-12 13:05:00,6.5,6.51,6.46,6.47,219900.0,5.6552,5.6639,5.6204,5.6291,219900.0
2009-05-12 13:10:00,6.47,6.51,6.46,6.51,133700.0,5.6291,5.6639,5.6204,5.6639,133700.0
2009-05-12 13:15:00,6.51,6.51,6.5,6.5,37200.0,5.6639,5.6639,5.6552,5.6552,37200.0
2009-05-12 13:20:00,6.5,6.52,6.5,6.52,88200.0,5.6552,5.6726,5.6552,5.6726,88200.0
2009-05-12 13:25:00,6.52,6.54,6.51,6.51,78700.0,5.6726,5.69,5.6639,5.6639,78700.0
2009-05-12 13:30:00,6.52,6.52,6.48,6.49,87000.0,5.6726,5.6726,5.6378,5.6465,87000.0
2009-05-12 13:35:00,6.48,6.55,6.48,6.54,128500.0,5.6378,5.6987,5.6378,5.69,128500.0
2009-05-12 13:40:00,6.55,6.56,6.52,6.54,111000.0,5.6987,5.7074,5.6726,5.69,111000.0
2009-05-12 13:45:00,6.54,6.54,6.51,6.52,50500.0,5.69,5.69,5.6639,5.6726,50500.0
2009-05-12 13:50:00,6.52,6.56,6.52,6.54,177600.0,5.6726,5.7074,5.6726,5.69,177600.0
2009-05-12 13:55:00,6.54,6.54,6.51,6.52,86900.0,5.69,5.69,5.6639,5.6726,86900.0
2009-05-12 14:00:00,6.52,6.52,6.51,6.51,27800.0,5.6726,5.6726,5.6639,5.6639,27800.0
2009-05-12 14:05:00,6.51,6.53,6.51,6.53,47700.0,5.6639,5.6813,5.6639,5.6813,47700.0
2009-05-12 14:10:00,6.53,6.54,6.52,6.53,46700.0,5.6813,5.69,5.6726,5.6813,46700.0
2009-05-12 14:15:00,6.54,6.55,6.53,6.55,62200.0,5.69,5.6987,5.6813,5.6987,62200.0
2009-05-12 14:20:00,6.55,6.56,6.54,6.56,40000.0,5.6987,5.7074,5.69,5.7074,40000.0
2009-05-12 14:25:00,6.56,6.56,6.53,6.53,44700.0,5.7074,5.7074,5.6813,5.6813,44700.0
2009-05-12 14:30:00,6.53,6.54,6.52,6.53,91900.0,5.6813,5.69,5.6726,5.6813,91900.0
2009-05-12 14:35:00,6.53,6.56,6.52,6.56,54500.0,5.6813,5.7074,5.6726,5.7074,54500.0
2009-05-12 14:40:00,6.56,6.59,6.55,6.59,72200.0,5.7074,5.7335,5.6987,5.7335,72200.0
2009-05-12 14:45:00,6.59,6.59,6.55,6.56,109100.0,5.7335,5.7335,5.6987,5.7074,109100.0
2009-05-12 14:50:00,6.57,6.59,6.56,6.59,61000.0,5.7161,5.7335,5.7074,5.7335,61000.0
2009-05-12 14:55:00,6.59,6.64,6.59,6.62,98300.0,5.7335,5.777,5.7335,5.7596,98300.0
2009-05-12 15:00:00,6.62,6.71,6.62,6.66,214600.0,5.7596,5.8379,5.7596,5.7944,214600.0
2009-05-12 15:05:00,6.66,6.67,6.63,6.65,129900.0,5.7944,5.8031,5.7683,5.7857,129900.0
2009-05-12 15:10:00,6.65,6.66,6.6,6.65,77500.0,5.7857,5.7944,5.7422,5.7857,77500.0
2009-05-12 15:15:00,6.64,6.69,6.64,6.65,219100.0,5.777,5.8205,5.777,5.7857,219100.0
2009-05-12 15:20:00,6.65,6.69,6.63,6.67,98400.0,5.7857,5.8205,5.7683,5.8031,98400.0
2009-05-12 15:25:00,6.66,6.73,6.66,6.69,199800.0,5.7944,5.8553,5.7944,5.8205,199800.0
2009-05-12 15:30:00,6.69,6.7,6.61,6.62,110200.0,5.8205,5.8292,5.7509,5.7596,110200.0
2009-05-12 15:35:00,6.61,6.66,6.61,6.64,92600.0,5.7509,5.7944,5.7509,5.777,92600.0
2009-05-12 15:40:00,6.64,6.65,6.6,6.6,120200.0,5.777,5.7857,5.7422,5.7422,120200.0
2009-05-12 15:45:00,6.6,6.62,6.59,6.59,237600.0,5.7422,5.7596,5.7335,5.7335,237600.0
2009-05-12 15:50:00,6.59,6.61,6.56,6.59,213100.0,5.7335,5.7509,5.7074,5.7335,213100.0
2009-05-12 15:55:00,6.59,6.62,6.58,6.6,233400.0,5.7335,5.7596,5.7248,5.7422,233400.0
2009-05-13 09:30:00,6.41,6.5,6.4,6.42,301000.0,5.5769,5.6552,5.5682,5.5856,301000.0
2009-05-13 09:35:00,6.41,6.42,6.35,6.4,264300.0,5.5769,5.5856,5.5247,5.5682,264300.0
2009-05-13 09:40:00,6.41,6.52,6.39,6.5,255200.0,5.5769,5.6726,5.5595,5.6552,255200.0
2009-05-13 09:45:00,6.5,6.52,6.47,6.52,202600.0,5.6552,5.6726,5.6291,5.6726,202600.0
2009-05-13 09:50:00,6.51,6.58,6.5,6.54,148100.0,5.6639,5.7248,5.6552,5.69,148100.0
2009-05-13 09:55:00,6.54,6.55,6.49,6.5,128300.0,5.69,5.6987,5.6465,5.6552,128300.0
2009-05-13 10:00:00,6.5,6.5,6.41,6.41,166000.0,5.6552,5.6552,5.5769,5.5769,166000.0
2009-05-13 10:05:00,6.41,6.44,6.39,6.41,189800.0,5.5769,5.603,5.5595,5.5769,189800.0
2009-05-13 10:10:00,6.41,6.46,6.41,6.46,151800.0,5.5769,5.6204,5.5769,5.6204,151800.0
2009-05-13 10:15:00,6.46,6.52,6.45,6.49,193000.0,5.6204,5.6726,5.6117,5.6465,193000.0
2009-05-13 10:20:00,6.48,6.49,6.46,6.48,96300.0,5.6378,5.6465,5.6204,5.6378,96300.0
2009-05-13 10:25:00,6.49,6.51,6.44,6.48,119400.0,5.6465,5.6639,5.603,5.6378,119400.0
2009-05-13 10:30:00,6.48,6.49,6.42,6.43,180300.0,5.6378,5.6465,5.5856,5.5943,180300.0
2009-05-13 10:35:00,6.43,6.43,6.38,6.41,176900.0,5.5943,5.5943,5.5508,5.5769,176900.0
2009-05-13 10:40:00,6.41,6.41,6.37,6.37,59100.0,5.5769,5.5769,5.5421,5.5421,59100.0
2009-05-13 10:45:00,6.38,6.38,6.36,6.38,62400.0,5.5508,5.5508,5.5334,5.5508,62400.0
2009-05-13 10:50:00,6.38,6.38,6.36,6.36,115900.0,5.5508,5.5508,5.5334,5.5334,115900.0
2009-05-13 10:55:00,6.36,6.37,6.33,6.34,137600.0,5.5334,5.5421,5.5073,5.516,137600.0
2009-05-13 11:00:00,6.33,6.38,6.33,6.36,178100.0,5.5073,5.5508,5.5073,5.5334,178100.0
2009-05-13 11:05:00,6.36,6.37,6.33,6.34,85500.0,5.5334,5.5421,5.5073,5.516,85500.0
2009-05-13 11:10:00,6.34,6.38,6.33,6.37,138700.0,5.516,5.5508,5.5073,5.5421,138700.0
2009-05-13 11:15:00,6.37,6.39,6.37,6.38,54700.0,5.5421,5.5595,5.5421,5.5508,54700.0
2009-05-13 11:20:00,6.39,6.42,6.37,6.37,64300.0,5.5595,5.5856,5.5421,5.5421,64300.0
2009-05-13 11:25:00,6.37,6.37,6.34,6.35,84400.0,5.5421,5.5421,5.516,5.5247,84400.0
2009-05-13 11:30:00,6.35,6.36,6.32,6.33,47700.0,5.5247,5.5334,5.4986,5.5073,47700.0
2009-05-13 11:35:00,6.34,6.34,6.33,6.33,49400.0,5.516,5.516,5.5073,5.5073,49400.0
2009-05-13 11:40:00,6.33,6.35,6.33,6.34,63800.0,5.5073,5.5247,5.5073,5.516,63800.0
2009-05-13 11:45:00,6.35,6.36,6.34,6.34,47700.0,5.5247,5.5334,5.516,5.516,47700.0
2009-05-13 11:50:00,6.35,6.35,6.34,6.34,18700.0,5.5247,5.5247,5.516,5.516,18700.0
2009-05-13 11:55:00,6.34,6.35,6.31,6.31,120900.0,5.516,5.5247,5.4899,5.4899,120900.0
2009-05-13 12:00:00,6.31,6.34,6.31,6.34,115800.0,5.4899,5.516,5.4899,5.516,115800.0
2009-05-13 12:05:00,6.33,6.34,6.32,6.33,56000.0,5.5073,5.516,5.4986,5.5073,56000.0
2009-05-13 12:10:00,6.33,6.38,6.32,6.37,105700.0,5.5073,5.5508,5.4986,5.5421,105700.0
2009-05-13 12:15:00,6.38,6.38,6.35,6.35,48400.0,5.5508,5.5508,5.5247,5.5247,48400.0
2009-05-13 12:20:00,6.36,6.36,6.33,6.34,52800.0,5.5334,5.5334,5.5073,5.516,52800.0
2009-05-13 12:25:00,6.34,6.34,6.32,6.34,26000.0,5.516,5.516,5.4986,5.516,26000.0
2009-05-13 12:30:00,6.33,6.34,6.33,6.34,51500.0,5.5073,5.516,5.5073,5.516,51500.0
2009-05-13 12:35:00,6.34,6.35,6.33,6.34,24000.0,5.516,5.5247,5.5073,5.516,24000.0
2009-05-13 12:40:00,6.34,6.36,6.33,6.36,75500.0,5.516,5.5334,5.5073,5.5334,75500.0
2009-05-13 12:45:00,6.36,6.36,6.33,6.33,61500.0,5.5334,5.5334,5.5073,5.5073,61500.0
2009-05-13 12:50:00,6.33,6.36,6.33,6.34,89300.0,5.5073,5.5334,5.5073,5.516,89300.0
2009-05-13 12:55:00,6.34,6.34,6.3,6.3,57700.0,5.516,5.516,5.4812,5.4812,57700.0
2009-05-13 13:00:00,6.3,6.31,6.3,6.3,44700.0,5.4812,5.4899,5.4812,5.4812,44700.0
2009-05-13 13:05:00,6.3,6.32,6.28,6.3,595800.0,5.4812,5.4986,5.4638,5.4812,595800.0
2009-05-13 13:10:00,6.3,6.31,6.3,6.3,52900.0,5.4812,5.4899,5.4812,5.4812,52900.0
2009-05-13 13:15:00,6.3,6.32,6.3,6.32,48400.0,5.4812,5.4986,5.4812,5.4986,48400.0
2009-05-13 13:20:00,6.32,6.33,6.3,6.31,75100.0,5.4986,5.5073,5.4812,5.4899,75100.0
2009-05-13 13:25:00,6.3,6.31,6.3,6.3,70400.0,5.4812,5.4899,5.4812,5.4812,70400.0
2009-05-13 13:30:00,6.3,6.31,6.29,6.29,49400.0,5.4812,5.4899,5.4725,5.4725,49400.0
2009-05-13 13:35:00,6.3,6.33,6.29,6.3,138000.0,5.4812,5.5073,5.4725,5.4812,138000.0
2009-05-13 13:40:00,6.3,6.31,6.3,6.3,112000.0,5.4812,5.4899,5.4812,5.4812,112000.0
2009-05-13 13:45:00,6.3,6.31,6.3,6.3,59000.0,5.4812,5.4899,5.4812,5.4812,59000.0
2009-05-13 13:50:00,6.3,6.34,6.3,6.33,113000.0,5.4812,5.516,5.4812,5.5073,113000.0
2009-05-13 13:55:00,6.34,6.39,6.33,6.38,179800.0,5.516,5.5595,5.5073,5.5508,179800.0
2009-05-13 14:00:00,6.39,6.4,6.36,6.38,215900.0,5.5595,5.5682,5.5334,5.5508,215900.0
2009-05-13 14:05:00,6.38,6.39,6.36,6.38,85100.0,5.5508,5.5595,5.5334,5.5508,85100.0
2009-05-13 14:10:00,6.37,6.4,6.37,6.37,66100.0,5.5421,5.5682,5.5421,5.5421,66100.0
2009-05-13 14:15:00,6.37,6.39,6.35,6.37,157700.0,5.5421,5.5595,5.5247,5.5421,157700.0
2009-05-13 14:20:00,6.36,6.38,6.35,6.37,112200.0,5.5334,5.5508,5.5247,5.5421,112200.0
2009-05-13 14:25:00,6.37,6.4,6.37,6.39,108400.0,5.5421,5.5682,5.5421,5.5595,108400.0
2009-05-13 14:30:00,6.39,6.39,6.37,6.37,61800.0,5.5595,5.5595,5.5421,5.5421,61800.0
2009-05-13 14:35:00,6.37,6.38,6.36,6.38,68600.0,5.5421,5.5508,5.5334,5.5508,68600.0
2009-05-13 14:40:00,6.38,6.38,6.36,6.38,55600.0,5.5508,5.5508,5.5334,5.5508,55600.0
2009-05-13 14:45:00,6.38,6.39,6.37,6.39,72000.0,5.5508,5.5595,5.5421,5.5595,72000.0
2009-05-13 14:50:00,6.39,6.42,6.38,6.41,125400.0,5.5595,5.5856,5.5508,5.5769,125400.0
2009-05-13 14:55:00,6.4,6.41,6.39,6.4,110000.0,5.5682,5.5769,5.5595,5.5682,110000.0
2009-05-13 15:00:00,6.4,6.41,6.35,6.36,142800.0,5.5682,5.5769,5.5247,5.5334,142800.0
2009-05-13 15:05:00,6.35,6.37,6.34,6.34,59200.0,5.5247,5.5421,5.516,5.516,59200.0
2009-05-13 15:10:00,6.34,6.35,6.3,6.31,89900.0,5.516,5.5247,5.4812,5.4899,89900.0
2009-05-13 15:15:00,6.32,6.35,6.31,6.34,50800.0,5.4986,5.5247,5.4899,5.516,50800.0
2009-05-13 15:20:00,6.34,6.37,6.31,6.36,126700.0,5.516,5.5421,5.4899,5.5334,126700.0
2009-05-13 15:25:00,6.36,6.36,6.3,6.32,88500.0,5.5334,5.5334,5.4812,5.4986,88500.0
2009-05-13 15:30:00,6.33,6.35,6.32,6.34,110200.0,5.5073,5.5247,5.4986,5.516,110200.0
2009-05-13 15:35:00,6.34,6.36,6.33,6.34,114600.0,5.516,5.5334,5.5073,5.516,114600.0
2009-05-13 15:40:00,6.34,6.34,6.31,6.33,150100.0,5.516,5.516,5.4899,5.5073,150100.0
2009-05-13 15:45:00,6.33,6.36,6.33,6.34,147700.0,5.5073,5.5334,5.5073,5.516,147700.0
2009-05-13 15:50:00,6.34,6.36,6.33,6.34,270600.0,5.516,5.5334,5.5073,5.516,270600.0
2009-05-13 15:55:00,6.35,6.36,6.34,6.34,344900.0,5.5247,5.5334,5.516,5.516,344900.0
2009-05-14 09:30:00,6.3,6.43,6.26,6.41,157800.0,5.4812,5.5943,5.4464,5.5769,157800.0
2009-05-14 09:35:00,6.41,6.46,6.22,6.22,307800.0,5.5769,5.6204,5.4116,5.4116,307800.0
2009-05-14 09:40:00,6.23,6.23,6.14,6.17,377800.0,5.4203,5.4203,5.342,5.3681,377800.0
2009-05-14 09:45:00,6.17,6.24,6.17,6.22,572000.0,5.3681,5.429,5.3681,5.4116,572000.0
2009-05-14 09:50:00,6.21,6.25,6.2,6.21,174000.0,5.4029,5.4377,5.3942,5.4029,174000.0
2009-05-14 09:55:00,6.22,6.22,6.2,6.21,54400.0,5.4116,5.4116,5.3942,5.4029,54400.0
2009-05-14 10:00:00,6.21,6.34,6.2,6.32,327600.0,5.4029,5.516,5.3942,5.4986,327600.0
2009-05-14 10:05:00,6.34,6.41,6.31,6.34,286100.0,5.516,5.5769,5.4899,5.516,286100.0
2009-05-14 10:10:00,6.33,6.36,6.31,6.34,246700.0,5.5073,5.5334,5.4899,5.516,246700.0
2009-05-14 10:15:00,6.34,6.35,6.27,6.28,113100.0,5.516,5.5247,5.4551,5.4638,113100.0
2009-05-14 10:20:00,6.28,6.29,6.18,6.18,282300.0,5.4638,5.4725,5.3768,5.3768,282300.0
2009-05-14 10:25:00,6.18,6.22,6.18,6.22,123500.0,5.3768,5.4116,5.3768,5.4116,123500.0
2009-05-14 10:30:00,6.22,6.32,6.22,6.3,79600.0,5.4116,5.4986,5.4116,5.4812,79600.0
2009-05-14 10:35:00,6.3,6.34,6.28,6.3,51600.0,5.4812,5.516,5.4638,5.4812,51600.0
2009-05-14 10:40:00,6.29,6.3,6.28,6.28,14300.0,5.4725,5.4812,5.4638,5.4638,14300.0
2009-05-14 10:45:00,6.28,6.31,6.27,6.28,44900.0,5.4638,5.4899,5.4551,5.4638,44900.0
2009-05-14 10:50:00,6.27,6.37,6.27,6.34,79800.0,5.4551,5.5421,5.4551,5.516,79800.0
2009-05-14 10:55:00,6.34,6.41,6.33,6.36,169100.0,5.516,5.5769,5.5073,5.5334,169100.0
2009-05-14 11:00:00,6.36,6.47,6.36,6.46,183500.0,5.5334,5.6291,5.5334,5.6204,183500.0
2009-05-14 11:05:00,6.47,6.52,6.46,6.46,208300.0,5.6291,5.6726,5.6204,5.6204,208300.0
2009-05-14 11:10:00,6.48,6.51,6.46,6.48,153800.0,5.6378,5.6639,5.6204,5.6378,153800.0
2009-05-14 11:15:00,6.47,6.53,6.46,6.52,147100.0,5.6291,5.6813,5.6204,5.6726,147100.0
2009-05-14 11:20:00,6.52,6.55,6.5,6.51,398100.0,5.6726,5.6987,5.6552,5.6639,398100.0
2009-05-14 11:25:00,6.51,6.53,6.5,6.5,174700.0,5.6639,5.6813,5.6552,5.6552,174700.0
2009-05-14 11:30:00,6.5,6.54,6.5,6.52,137800.0,5.6552,5.69,5.6552,5.6726,137800.0
2009-05-14 11:35:00,6.52,6.53,6.51,6.52,36000.0,5.6726,5.6813,5.6639,5.6726,36000.0
2009-05-14 11:40:00,6.52,6.53,6.51,6.51,61500.0,5.6726,5.6813,5.6639,5.6639,61500.0
2009-05-14 11:45:00,6.51,6.53,6.51,6.52,51200.0,5.6639,5.6813,5.6639,5.6726,51200.0
2009-05-14 11:50:00,6.53,6.54,6.52,6.54,57100.0,5.6813,5.69,5.6726,5.69,57100.0
2009-05-14 11:55:00,6.53,6.54,6.51,6.51,43900.0,5.6813,5.69,5.6639,5.6639,43900.0
2009-05-14 12:00:00,6.51,6.52,6.51,6.51,20900.0,5.6639,5.6726,5.6639,5.6639,20900.0
2009-05-14 12:05:00,6.51,6.54,6.51,6.54,87100.0,5.6639,5.69,5.6639,5.69,87100.0
2009-05-14 12:10:00,6.55,6.66,6.54,6.59,282400.0,5.6987,5.7944,5.69,5.7335,282400.0
2009-05-14 12:15:00,6.6,6.75,6.59,6.71,370500.0,5.7422,5.8727,5.7335,5.8379,370500.0
2009-05-14 12:20:00,6.71,6.72,6.66,6.72,112700.0,5.8379,5.8466,5.7944,5.8466,112700.0
2009-05-14 12:25:00,6.72,6.73,6.69,6.7,99200.0,5.8466,5.8553,5.8205,5.8292,99200.0
2009-05-14 12:30:00,6.7,6.78,6.7,6.74,155700.0,5.8292,5.8988,5.8292,5.864,155700.0
2009-05-14 12:35:00,6.74,6.75,6.72,6.73,61500.0,5.864,5.8727,5.8466,5.8553,61500.0
2009-05-14 12:40:00,6.72,6.72,6.68,6.7,77300.0,5.8466,5.8466,5.8118,5.8292,77300.0
2009-05-14 12:45:00,6.7,6.7,6.66,6.68,46500.0,5.8292,5.8292,5.7944,5.8118,46500.0
2009-05-14 12:50:00,6.68,6.71,6.67,6.7,85600.0,5.8118,5.8379,5.8031,5.8292,85600.0
2009-05-14 12:55:00,6.7,6.7,6.62,6.64,99400.0,5.8292,5.8292,5.7596,5.777,99400.0
2009-05-14 13:00:00,6.62,6.63,6.6,6.63,85300.0,5.7596,5.7683,5.7422,5.7683,85300.0
2009-05-14 13:05:00,6.62,6.63,6.58,6.59,73500.0,5.7596,5.7683,5.7248,5.7335,73500.0
2009-05-14 13:10:00,6.59,6.6,6.51,6.52,121500.0,5.7335,5.7422,5.6639,5.6726,121500.0
2009-05-14 13:15:00,6.52,6.52,6.5,6.5,122700.0,5.6726,5.6726,5.6552,5.6552,122700.0
2009-05-14 13:20:00,6.5,6.51,6.49,6.5,347300.0,5.6552,5.6639,5.6465,5.6552,347300.0
2009-05-14 13:25:00,6.51,6.51,6.45,6.46,129800.0,5.6639,5.6639,5.6117,5.6204,129800.0
2009-05-14 13:30:00,6.46,6.47,6.43,6.44,78300.0,5.6204,5.6291,5.5943,5.603,78300.0
2009-05-14 13:35:00,6.43,6.47,6.43,6.44,185100.0,5.5943,5.6291,5.5943,5.603,185100.0
2009-05-14 13:40:00,6.44,6.45,6.41,6.42,49100.0,5.603,5.6117,5.5769,5.5856,49100.0
2009-05-14 13:45:00,6.42,6.45,6.41,6.43,71600.0,5.5856,5.6117,5.5769,5.5943,71600.0
2009-05-14 13:50:00,6.43,6.5,6.42,6.46,216000.0,5.5943,5.6552,5.5856,5.6204,216000.0
2009-05-14 13:55:00,6.45,6.46,6.35,6.37,291500.0,5.6117,5.6204,5.5247,5.5421,291500.0
2009-05-14 14:00:00,6.37,6.45,6.37,6.39,282500.0,5.5421,5.6117,5.5421,5.5595,282500.0
2009-05-14 14:05:00,6.39,6.44,6.39,6.42,146300.0,5.5595,5.603,5.5595,5.5856,146300.0
2009-05-14 14:10:00,6.42,6.43,6.4,6.4,179900.0,5.5856,5.5943,5.5682,5.5682,179900.0
2009-05-14 14:15:00,6.4,6.46,6.39,6.4,214700.0,5.5682,5.6204,5.5595,5.5682,214700.0
2009-05-14 14:20:00,6.4,6.43,6.39,6.42,186700.0,5.5682,5.5943,5.5595,5.5856,186700.0
2009-05-14 14:25:00,6.42,6.46,6.42,6.43,165300.0,5.5856,5.6204,5.5856,5.5943,165300.0
2009-05-14 14:30:00,6.42,6.43,6.41,6.42,220200.0,5.5856,5.5943,5.5769,5.5856,220200.0
2009-05-14 14:35:00,6.42,6.45,6.41,6.43,160800.0,5.5856,5.6117,5.5769,5.5943,160800.0
2009-05-14 14:40:00,6.43,6.44,6.42,6.43,82400.0,5.5943,5.603,5.5856,5.5943,82400.0
2009-05-14 14:45:00,6.43,6.43,6.4,6.41,134500.0,5.5943,5.5943,5.5682,5.5769,134500.0
2009-05-14 14:50:00,6.41,6.42,6.38,6.39,206900.0,5.5769,5.5856,5.5508,5.5595,206900.0
2009-05-14 14:55:00,6.38,6.39,6.31,6.32,284800.0,5.5508,5.5595,5.4899,5.4986,284800.0
2009-05-14 15:00:00,6.31,6.34,6.31,6.34,262900.0,5.4899,5.516,5.4899,5.516,262900.0
2009-05-14 15:05:00,6.34,6.36,6.3,6.32,275000.0,5.516,5.5334,5.4812,5.4986,275000.0
2009-05-14 15:10:00,6.32,6.34,6.3,6.3,160200.0,5.4986,5.516,5.4812,5.4812,160200.0
2009-05-14 15:15:00,6.31,6.39,6.3,6.39,405800.0,5.4899,5.5595,5.4812,5.5595,405800.0
2009-05-14 15:20:00,6.39,6.39,6.35,6.35,112200.0,5.5595,5.5595,5.5247,5.5247,112200.0
2009-05-14 15:25:00,6.35,6.36,6.33,6.33,122200.0,5.5247,5.5334,5.5073,5.5073,122200.0
2009-05-14 15:30:00,6.33,6.34,6.3,6.31,334600.0,5.5073,5.516,5.4812,5.4899,334600.0
2009-05-14 15:35:00,6.31,6.32,6.27,6.28,247300.0,5.4899,5.4986,5.4551,5.4638,247300.0
2009-05-14 15:40:00,6.28,6.34,6.26,6.29,441700.0,5.4638,5.516,5.4464,5.4725,441700.0
2009-05-14 15:45:00,6.29,6.36,6.29,6.35,380800.0,5.4725,5.5334,5.4725,5.5247,380800.0
2009-05-14 15:50:00,6.35,6.4,6.34,6.38,435700.0,5.5247,5.5682,5.516,5.5508,435700.0
2009-05-14 15:55:00,6.38,6.39,6.35,6.37,536600.0,5.5508,5.5595,5.5247,5.5421,536600.0
2009-05-15 09:30:00,6.32,6.46,6.32,6.45,157500.0,5.4986,5.6204,5.4986,5.6117,157500.0
2009-05-15 09:35:00,6.45,6.55,6.45,6.51,406600.0,5.6117,5.6987,5.6117,5.6639,406600.0
2009-05-15 09:40:00,6.51,6.52,6.48,6.49,285600.0,5.6639,5.6726,5.6378,5.6465,285600.0
2009-05-15 09:45:00,6.49,6.52,6.48,6.52,201200.0,5.6465,5.6726,5.6378,5.6726,201200.0
2009-05-15 09:50:00,6.51,6.55,6.47,6.55,149200.0,5.6639,5.6987,5.6291,5.6987,149200.0
2009-05-15 09:55:00,6.55,6.59,6.51,6.51,328100.0,5.6987,5.7335,5.6639,5.6639,328100.0
2009-05-15 10:00:00,6.51,6.52,6.39,6.4,351700.0,5.6639,5.6726,5.5595,5.5682,351700.0
2009-05-15 10:05:00,6.4,6.42,6.36,6.41,230500.0,5.5682,5.5856,5.5334,5.5769,230500.0
2009-05-15 10:10:00,6.41,6.42,6.25,6.26,478200.0,5.5769,5.5856,5.4377,5.4464,478200.0
2009-05-15 10:15:00,6.26,6.37,6.25,6.36,350400.0,5.4464,5.5421,5.4377,5.5334,350400.0
2009-05-15 10:20:00,6.36,6.45,6.35,6.45,163700.0,5.5334,5.6117,5.5247,5.6117,163700.0
2009-05-15 10:25:00,6.45,6.52,6.42,6.42,292400.0,5.6117,5.6726,5.5856,5.5856,292400.0
2009-05-15 10:30:00,6.43,6.56,6.43,6.56,162500.0,5.5943,5.7074,5.5943,5.7074,162500.0
2009-05-15 10:35:00,6.55,6.57,6.49,6.53,123200.0,5.6987,5.7161,5.6465,5.6813,123200.0
2009-05-15 10:40:00,6.53,6.56,6.52,6.52,107100.0,5.6813,5.7074,5.6726,5.6726,107100.0
2009-05-15 10:45:00,6.52,6.53,6.5,6.52,112300.0,5.6726,5.6813,5.6552,5.6726,112300.0
2009-05-15 10:50:00,6.52,6.53,6.51,6.52,98400.0,5.6726,5.6813,5.6639,5.6726,98400.0
2009-05-15 10:55:00,6.52,6.57,6.51,6.53,114300.0,5.6726,5.7161,5.6639,5.6813,114300.0
2009-05-15 11:00:00,6.54,6.54,6.51,6.53,65700.0,5.69,5.69,5.6639,5.6813,65700.0
2009-05-15 11:05:00,6.54,6.55,6.52,6.53,121600.0,5.69,5.6987,5.6726,5.6813,121600.0
2009-05-15 11:10:00,6.53,6.55,6.51,6.54,144800.0,5.6813,5.6987,5.6639,5.69,144800.0
2009-05-15 11:15:00,6.54,6.55,6.52,6.54,48800.0,5.69,5.6987,5.6726,5.69,48800.0
2009-05-15 11:20:00,6.54,6.54,6.5,6.53,190400.0,5.69,5.69,5.6552,5.6813,190400.0
2009-05-15 11:25:00,6.52,6.52,6.44,6.5,226100.0,5.6726,5.6726,5.603,5.6552,226100.0
2009-05-15 11:30:00,6.5,6.51,6.45,6.46,77400.0,5.6552,5.6639,5.6117,5.6204,77400.0
2009-05-15 11:35:00,6.46,6.48,6.4,6.4,103900.0,5.6204,5.6378,5.5682,5.5682,103900.0
2009-05-15 11:40:00,6.4,6.45,6.4,6.43,157200.0,5.5682,5.6117,5.5682,5.5943,157200.0
2009-05-15 11:45:00,6.42,6.45,6.4,6.4,74100.0,5.5856,5.6117,5.5682,5.5682,74100.0
2009-05-15 11:50:00,6.4,6.42,6.4,6.42,153600.0,5.5682,5.5856,5.5682,5.5856,153600.0
2009-05-15 11:55:00,6.42,6.43,6.38,6.38,156200.0,5.5856,5.5943,5.5508,5.5508,156200.0
2009-05-15 12:00:00,6.39,6.44,6.36,6.41,181800.0,5.5595,5.603,5.5334,5.5769,181800.0
2009-05-15 12:05:00,6.41,6.42,6.4,6.41,51000.0,5.5769,5.5856,5.5682,5.5769,51000.0
2009-05-15 12:10:00,6.42,6.45,6.41,6.42,73100.0,5.5856,5.6117,5.5769,5.5856,73100.0
2009-05-15 12:15:00,6.43,6.43,6.4,6.41,52600.0,5.5943,5.5943,5.5682,5.5769,52600.0
2009-05-15 12:20:00,6.4,6.46,6.4,6.45,80700.0,5.5682,5.6204,5.5682,5.6117,80700.0
2009-05-15 12:25:00,6.46,6.46,6.42,6.43,84900.0,5.6204,5.6204,5.5856,5.5943,84900.0
2009-05-15 12:30:00,6.43,6.46,6.43,6.45,61800.0,5.5943,5.6204,5.5943,5.6117,61800.0
2009-05-15 12:35:00,6.46,6.46,6.41,6.44,121600.0,5.6204,5.6204,5.5769,5.603,121600.0
2009-05-15 12:40:00,6.44,6.45,6.41,6.41,35200.0,5.603,5.6117,5.5769,5.5769,35200.0
2009-05-15 12:45:00,6.41,6.42,6.38,6.38,60300.0,5.5769,5.5856,5.5508,5.5508,60300.0
2009-05-15 12:50:00,6.39,6.39,6.37,6.38,35900.0,5.5595,5.5595,5.5421,5.5508,35900.0
2009-05-15 12:55:00,6.38,6.38,6.35,6.38,68200.0,5.5508,5.5508,5.5247,5.5508,68200.0
2009-05-15 13:00:00,6.37,6.38,6.35,6.38,54300.0,5.5421,5.5508,5.5247,5.5508,54300.0
2009-05-15 13:05:00,6.38,6.42,6.38,6.42,62200.0,5.5508,5.5856,5.5508,5.5856,62200.0
2009-05-15 13:10:00,6.42,6.42,6.38,6.39,39300.0,5.5856,5.5856,5.5508,5.5595,39300.0
2009-05-15 13:15:00,6.39,6.45,6.39,6.43,84300.0,5.5595,5.6117,5.5595,5.5943,84300.0
2009-05-15 13:20:00,6.42,6.44,6.42,6.42,24100.0,5.5856,5.603,5.5856,5.5856,24100.0
2009-05-15 13:25:00,6.43,6.43,6.37,6.4,67000.0,5.5943,5.5943,5.5421,5.5682,67000.0
2009-05-15 13:30:00,6.4,6.41,6.37,6.38,39500.0,5.5682,5.5769,5.5421,5.5508,39500.0
2009-05-15 13:35:00,6.37,6.37,6.35,6.36,85800.0,5.5421,5.5421,5.5247,5.5334,85800.0
2009-05-15 13:40:00,6.37,6.39,6.36,6.37,71700.0,5.5421,5.5595,5.5334,5.5421,71700.0
2009-05-15 13:45:00,6.36,6.38,6.35,6.38,52700.0,5.5334,5.5508,5.5247,5.5508,52700.0
2009-05-15 13:50:00,6.38,6.39,6.38,6.39,34000.0,5.5508,5.5595,5.5508,5.5595,34000.0
2009-05-15 13:55:00,6.39,6.39,6.38,6.38,30600.0,5.5595,5.5595,5.5508,5.5508,30600.0
2009-05-15 14:00:00,6.38,6.39,6.35,6.36,174800.0,5.5508,5.5595,5.5247,5.5334,174800.0
2009-05-15 14:05:00,6.36,6.38,6.33,6.38,106800.0,5.5334,5.5508,5.5073,5.5508,106800.0
2009-05-15 14:10:00,6.39,6.42,6.38,6.39,64300.0,5.5595,5.5856,5.5508,5.5595,64300.0
2009-05-15 14:15:00,6.39,6.4,6.39,6.39,54100.0,5.5595,5.5682,5.5595,5.5595,54100.0
2009-05-15 14:20:00,6.4,6.42,6.38,6.4,76400.0,5.5682,5.5856,5.5508,5.5682,76400.0
2009-05-15 14:25:00,6.4,6.4,6.36,6.37,87300.0,5.5682,5.5682,5.5334,5.5421,87300.0
2009-05-15 14:30:00,6.37,6.37,6.33,6.34,93700.0,5.5421,5.5421,5.5073,5.516,93700.0
2009-05-15 14:35:00,6.34,6.34,6.28,6.29,215300.0,5.516,5.516,5.4638,5.4725,215300.0
2009-05-15 14:40:00,6.3,6.3,6.24,6.25,194400.0,5.4812,5.4812,5.429,5.4377,194400.0
2009-05-15 14:45:00,6.25,6.27,6.23,6.27,162000.0,5.4377,5.4551,5.4203,5.4551,162000.0
2009-05-15 14:50:00,6.27,6.29,6.25,6.29,75300.0,5.4551,5.4725,5.4377,5.4725,75300.0
2009-05-15 14:55:00,6.29,6.32,6.28,6.3,83700.0,5.4725,5.4986,5.4638,5.4812,83700.0
2009-05-15 15:00:00,6.3,6.31,6.29,6.3,111900.0,5.4812,5.4899,5.4725,5.4812,111900.0
2009-05-15 15:05:00,6.29,6.34,6.28,6.31,130000.0,5.4725,5.516,5.4638,5.4899,130000.0
2009-05-15 15:10:00,6.31,6.35,6.3,6.34,128100.0,5.4899,5.5247,5.4812,5.516,128100.0
2009-05-15 15:15:00,6.35,6.36,6.33,6.34,180800.0,5.5247,5.5334,5.5073,5.516,180800.0
2009-05-15 15:20:00,6.36,6.38,6.35,6.38,250300.0,5.5334,5.5508,5.5247,5.5508,250300.0
2009-05-15 15:25:00,6.38,6.41,6.36,6.37,325100.0,5.5508,5.5769,5.5334,5.5421,325100.0
2009-05-15 15:30:00,6.37,6.39,6.34,6.36,326500.0,5.5421,5.5595,5.516,5.5334,326500.0
2009-05-15 15:35:00,6.36,6.38,6.34,6.38,304500.0,5.5334,5.5508,5.516,5.5508,304500.0
2009-05-15 15:40:00,6.38,6.38,6.32,6.35,260800.0,5.5508,5.5508,5.4986,5.5247,260800.0
2009-05-15 15:45:00,6.34,6.35,6.33,6.33,143100.0,5.516,5.5247,5.5073,5.5073,143100.0
2009-05-15 15:50:00,6.33,6.38,6.33,6.35,229600.0,5.5073,5.5508,5.5073,5.5247,229600.0
2009-05-15 15:55:00,6.35,6.36,6.35,6.35,371200.0,5.5247,5.5334,5.5247,5.5247,371200.0
2009-05-18 09:30:00,6.47,6.53,6.45,6.45,103900.0,5.6291,5.6813,5.6117,5.6117,103900.0
2009-05-18 09:35:00,6.45,6.45,6.35,6.44,105500.0,5.6117,5.6117,5.5247,5.603,105500.0
2009-05-18 09:40:00,6.44,6.44,6.31,6.44,96000.0,5.603,5.603,5.4899,5.603,96000.0
2009-05-18 09:45:00,6.43,6.47,6.4,6.41,54400.0,5.5943,5.6291,5.5682,5.5769,54400.0
2009-05-18 09:50:00,6.41,6.49,6.39,6.39,70200.0,5.5769,5.6465,5.5595,5.5595,70200.0
2009-05-18 09:55:00,6.39,6.44,6.39,6.41,45600.0,5.5595,5.603,5.5595,5.5769,45600.0
2009-05-18 10:00:00,6.4,6.46,6.39,6.46,74600.0,5.5682,5.6204,5.5595,5.6204,74600.0
2009-05-18 10:05:00,6.46,6.48,6.43,6.47,135700.0,5.6204,5.6378,5.5943,5.6291,135700.0
2009-05-18 10:10:00,6.47,6.49,6.44,6.47,117600.0,5.6291,5.6465,5.603,5.6291,117600.0
2009-05-18 10:15:00,6.47,6.51,6.46,6.5,70000.0,5.6291,5.6639,5.6204,5.6552,70000.0
2009-05-18 10:20:00,6.51,6.58,6.5,6.54,207700.0,5.6639,5.7248,5.6552,5.69,207700.0
2009-05-18 10:25:00,6.54,6.58,6.52,6.55,82600.0,5.69,5.7248,5.6726,5.6987,82600.0
2009-05-18 10:30:00,6.56,6.6,6.55,6.56,98100.0,5.7074,5.7422,5.6987,5.7074,98100.0
2009-05-18 10:35:00,6.57,6.59,6.57,6.58,43500.0,5.7161,5.7335,5.7161,5.7248,43500.0
2009-05-18 10:40:00,6.57,6.59,6.54,6.56,121900.0,5.7161,5.7335,5.69,5.7074,121900.0
2009-05-18 10:45:00,6.55,6.59,6.54,6.58,100500.0,5.6987,5.7335,5.69,5.7248,100500.0
2009-05-18 10:50:00,6.58,6.6,6.56,6.58,126200.0,5.7248,5.7422,5.7074,5.7248,126200.0
2009-05-18 10:55:00,6.58,6.63,6.57,6.59,77200.0,5.7248,5.7683,5.7161,5.7335,77200.0
2009-05-18 11:00:00,6.6,6.62,6.59,6.61,114000.0,5.7422,5.7596,5.7335,5.7509,114000.0
2009-05-18 11:05:00,6.61,6.61,6.57,6.57,35300.0,5.7509,5.7509,5.7161,5.7161,35300.0
2009-05-18 11:10:00,6.57,6.58,6.53,6.55,169100.0,5.7161,5.7248,5.6813,5.6987,169100.0
2009-05-18 11:15:00,6.55,6.6,6.54,6.58,128800.0,5.6987,5.7422,5.69,5.7248,128800.0
2009-05-18 11:20:00,6.58,6.59,6.56,6.56,61000.0,5.7248,5.7335,5.7074,5.7074,61000.0
2009-05-18 11:25:00,6.56,6.58,6.55,6.56,21800.0,5.7074,5.7248,5.6987,5.7074,21800.0
2009-05-18 11:30:00,6.56,6.56,6.55,6.56,30000.0,5.7074,5.7074,5.6987,5.7074,30000.0
2009-05-18 11:35:00,6.56,6.56,6.51,6.52,86100.0,5.7074,5.7074,5.6639,5.6726,86100.0
2009-05-18 11:40:00,6.53,6.54,6.51,6.51,47100.0,5.6813,5.69,5.6639,5.6639,47100.0
2009-05-18 11:45:00,6.51,6.54,6.51,6.51,63000.0,5.6639,5.69,5.6639,5.6639,63000.0
2009-05-18 11:50:00,6.51,6.55,6.51,6.55,20100.0,5.6639,5.6987,5.6639,5.6987,20100.0
2009-05-18 11:55:00,6.54,6.55,6.52,6.53,63100.0,5.69,5.6987,5.6726,5.6813,63100.0
2009-05-18 12:00:00,6.53,6.55,6.53,6.53,77100.0,5.6813,5.6987,5.6813,5.6813,77100.0
2009-05-18 12:05:00,6.53,6.54,6.52,6.52,32400.0,5.6813,5.69,5.6726,5.6726,32400.0
2009-05-18 12:10:00,6.53,6.54,6.52,6.54,46000.0,5.6813,5.69,5.6726,5.69,46000.0
2009-05-18 12:15:00,6.54,6.57,6.53,6.57,146100.0,5.69,5.7161,5.6813,5.7161,146100.0
2009-05-18 12:20:00,6.57,6.58,6.56,6.58,24800.0,5.7161,5.7248,5.7074,5.7248,24800.0
2009-05-18 12:25:00,6.57,6.61,6.57,6.6,53200.0,5.7161,5.7509,5.7161,5.7422,53200.0
2009-05-18 12:30:00,6.6,6.62,6.6,6.61,53200.0,5.7422,5.7596,5.7422,5.7509,53200.0
2009-05-18 12:35:00,6.62,6.62,6.61,6.61,14400.0,5.7596,5.7596,5.7509,5.7509,14400.0
2009-05-18 12:40:00,6.61,6.66,6.61,6.66,103800.0,5.7509,5.7944,5.7509,5.7944,103800.0
2009-05-18 12:45:00,6.67,6.67,6.64,6.64,57300.0,5.8031,5.8031,5.777,5.777,57300.0
2009-05-18 12:50:00,6.64,6.68,6.62,6.68,563700.0,5.777,5.8118,5.7596,5.8118,563700.0
2009-05-18 12:55:00,6.68,6.69,6.68,6.68,44000.0,5.8118,5.8205,5.8118,5.8118,44000.0
2009-05-18 13:00:00,6.68,6.69,6.67,6.67,88000.0,5.8118,5.8205,5.8031,5.8031,88000.0
2009-05-18 13:05:00,6.67,6.68,6.65,6.66,65600.0,5.8031,5.8118,5.7857,5.7944,65600.0
2009-05-18 13:10:00,6.66,6.66,6.65,6.66,25600.0,5.7944,5.7944,5.7857,5.7944,25600.0
2009-05-18 13:15:00,6.66,6.67,6.65,6.67,45600.0,5.7944,5.8031,5.7857,5.8031,45600.0
2009-05-18 13:20:00,6.66,6.69,6.66,6.68,67300.0,5.7944,5.8205,5.7944,5.8118,67300.0
2009-05-18 13:25:00,6.68,6.68,6.66,6.68,41400.0,5.8118,5.8118,5.7944,5.8118,41400.0
2009-05-18 13:30:00,6.67,6.68,6.66,6.66,36600.0,5.8031,5.8118,5.7944,5.7944,36600.0
2009-05-18 13:35:00,6.66,6.67,6.66,6.67,22900.0,5.7944,5.8031,5.7944,5.8031,22900.0
2009-05-18 13:40:00,6.67,6.67,6.66,6.66,41700.0,5.8031,5.8031,5.7944,5.7944,41700.0
2009-05-18 13:45:00,6.66,6.67,6.65,6.65,36400.0,5.7944,5.8031,5.7857,5.7857,36400.0
2009-05-18 13:50:00,6.66,6.68,6.65,6.67,31500.0,5.7944,5.8118,5.7857,5.8031,31500.0
2009-05-18 13:55:00,6.68,6.68,6.67,6.68,53800.0,5.8118,5.8118,5.8031,5.8118,53800.0
2009-05-18 14:00:00,6.68,6.68,6.67,6.68,86900.0,5.8118,5.8118,5.8031,5.8118,86900.0
2009-05-18 14:05:00,6.68,6.68,6.67,6.68,10600.0,5.8118,5.8118,5.8031,5.8118,10600.0
2009-05-18 14:10:00,6.67,6.68,6.67,6.68,39000.0,5.8031,5.8118,5.8031,5.8118,39000.0
2009-05-18 14:15:00,6.68,6.68,6.66,6.68,92200.0,5.8118,5.8118,5.7944,5.8118,92200.0
2009-05-18 14:20:00,6.67,6.68,6.66,6.66,64000.0,5.8031,5.8118,5.7944,5.7944,64000.0
2009-05-18 14:25:00,6.67,6.67,6.62,6.63,91000.0,5.8031,5.8031,5.7596,5.7683,91000.0
2009-05-18 14:30:00,6.64,6.68,6.63,6.66,88100.0,5.777,5.8118,5.7683,5.7944,88100.0
2009-05-18 14:35:00,6.67,6.67,6.64,6.65,31600.0,5.8031,5.8031,5.777,5.7857,31600.0
2009-05-18 14:40:00,6.65,6.67,6.63,6.67,73300.0,5.7857,5.8031,5.7683,5.8031,73300.0
2009-05-18 14:45:00,6.67,6.68,6.66,6.68,102800.0,5.8031,5.8118,5.7944,5.8118,102800.0
2009-05-18 14:50:00,6.69,6.69,6.67,6.68,60100.0,5.8205,5.8205,5.8031,5.8118,60100.0
2009-05-18 14:55:00,6.67,6.68,6.66,6.66,43800.0,5.8031,5.8118,5.7944,5.7944,43800.0
2009-05-18 15:00:00,6.66,6.67,6.65,6.65,34200.0,5.7944,5.8031,5.7857,5.7857,34200.0
2009-05-18 15:05:00,6.65,6.66,6.65,6.66,45700.0,5.7857,5.7944,5.7857,5.7944,45700.0
2009-05-18 15:10:00,6.65,6.67,6.62,6.66,236500.0,5.7857,5.8031,5.7596,5.7944,236500.0
2009-05-18 15:15:00,6.66,6.67,6.65,6.67,24500.0,5.7944,5.8031,5.7857,5.8031,24500.0
2009-05-18 15:20:00,6.66,6.72,6.66,6.72,363600.0,5.7944,5.8466,5.7944,5.8466,363600.0
2009-05-18 15:25:00,6.72,6.72,6.67,6.68,97200.0,5.8466,5.8466,5.8031,5.8118,97200.0
2009-05-18 15:30:00,6.67,6.71,6.65,6.71,137600.0,5.8031,5.8379,5.7857,5.8379,137600.0
2009-05-18 15:35:00,6.71,6.72,6.7,6.7,135400.0,5.8379,5.8466,5.8292,5.8292,135400.0
2009-05-18 15:40:00,6.7,6.74,6.69,6.74,297600.0,5.8292,5.864,5.8205,5.864,297600.0
2009-05-18 15:45:00,6.74,6.75,6.72,6.74,261700.0,5.864,5.8727,5.8466,5.864,261700.0
2009-05-18 15:50:00,6.74,6.78,6.74,6.76,211000.0,5.864,5.8988,5.864,5.8814,211000.0
2009-05-18 15:55:00,6.76,6.78,6.75,6.76,271000.0,5.8814,5.8988,5.8727,5.8814,271000.0
2009-05-19 09:30:00,6.8,6.8,6.61,6.69,164300.0,5.9162,5.9162,5.7509,5.8205,164300.0
2009-05-19 09:35:00,6.7,6.74,6.59,6.74,212300.0,5.8292,5.864,5.7335,5.864,212300.0
2009-05-19 09:40:00,6.74,6.8,6.69,6.73,128200.0,5.864,5.9162,5.8205,5.8553,128200.0
2009-05-19 09:45:00,6.73,6.73,6.65,6.68,110800.0,5.8553,5.8553,5.7857,5.8118,110800.0
2009-05-19 09:50:00,6.68,6.68,6.59,6.59,152800.0,5.8118,5.8118,5.7335,5.7335,152800.0
2009-05-19 09:55:00,6.6,6.67,6.59,6.63,122200.0,5.7422,5.8031,5.7335,5.7683,122200.0
2009-05-19 10:00:00,6.62,6.67,6.6,6.66,73600.0,5.7596,5.8031,5.7422,5.7944,73600.0
2009-05-19 10:05:00,6.67,6.75,6.67,6.73,107600.0,5.8031,5.8727,5.8031,5.8553,107600.0
2009-05-19 10:10:00,6.74,6.79,6.71,6.78,178000.0,5.864,5.9075,5.8379,5.8988,178000.0
2009-05-19 10:15:00,6.79,6.83,6.77,6.8,86100.0,5.9075,5.9423,5.8901,5.9162,86100.0
2009-05-19 10:20:00,6.8,6.82,6.74,6.79,204900.0,5.9162,5.9336,5.864,5.9075,204900.0
2009-05-19 10:25:00,6.79,6.84,6.79,6.83,71200.0,5.9075,5.951,5.9075,5.9423,71200.0
2009-05-19 10:30:00,6.83,6.88,6.83,6.85,191700.0,5.9423,5.9858,5.9423,5.9597,191700.0
2009-05-19 10:35:00,6.85,6.9,6.84,6.88,89700.0,5.9597,6.0032,5.951,5.9858,89700.0
2009-05-19 10:40:00,6.87,6.89,6.78,6.78,153800.0,5.9771,5.9945,5.8988,5.8988,153800.0
2009-05-19 10:45:00,6.78,6.81,6.77,6.77,146500.0,5.8988,5.9249,5.8901,5.8901,146500.0
2009-05-19 10:50:00,6.76,6.8,6.76,6.78,70300.0,5.8814,5.9162,5.8814,5.8988,70300.0
2009-05-19 10:55:00,6.77,6.78,6.76,6.77,66600.0,5.8901,5.8988,5.8814,5.8901,66600.0
2009-05-19 11:00:00,6.77,6.78,6.74,6.75,248800.0,5.8901,5.8988,5.864,5.8727,248800.0
2009-05-19 11:05:00,6.75,6.75,6.64,6.7,323900.0,5.8727,5.8727,5.777,5.8292,323900.0
2009-05-19 11:10:00,6.7,6.71,6.66,6.66,114300.0,5.8292,5.8379,5.7944,5.7944,114300.0
2009-05-19 11:15:00,6.66,6.68,6.64,6.67,68400.0,5.7944,5.8118,5.777,5.8031,68400.0
2009-05-19 11:20:00,6.67,6.68,6.64,6.65,34100.0,5.8031,5.8118,5.777,5.7857,34100.0
2009-05-19 11:25:00,6.64,6.66,6.61,6.66,83500.0,5.777,5.7944,5.7509,5.7944,83500.0
2009-05-19 11:30:00,6.66,6.69,6.64,6.65,88400.0,5.7944,5.8205,5.777,5.7857,88400.0
2009-05-19 11:35:00,6.66,6.68,6.64,6.65,48100.0,5.7944,5.8118,5.777,5.7857,48100.0
2009-05-19 11:40:00,6.65,6.65,6.63,6.65,72300.0,5.7857,5.7857,5.7683,5.7857,72300.0
2009-05-19 11:45:00,6.65,6.66,6.62,6.64,32500.0,5.7857,5.7944,5.7596,5.777,32500.0
2009-05-19 11:50:00,6.64,6.64,6.6,6.6,73000.0,5.777,5.777,5.7422,5.7422,73000.0
2009-05-19 11:55:00,6.6,6.64,6.6,6.64,58800.0,5.7422,5.777,5.7422,5.777,58800.0
2009-05-19 12:00:00,6.64,6.66,6.63,6.66,60800.0,5.777,5.7944,5.7683,5.7944,60800.0
2009-05-19 12:05:00,6.66,6.66,6.65,6.65,14200.0,5.7944,5.7944,5.7857,5.7857,14200.0
2009-05-19 12:10:00,6.66,6.66,6.65,6.66,15400.0,5.7944,5.7944,5.7857,5.7944,15400.0
2009-05-19 12:15:00,6.66,6.7,6.66,6.69,36700.0,5.7944,5.8292,5.7944,5.8205,36700.0
2009-05-19 12:20:00,6.69,6.7,6.67,6.69,31600.0,5.8205,5.8292,5.8031,5.8205,31600.0
2009-05-19 12:25:00,6.68,6.7,6.68,6.7,23800.0,5.8118,5.8292,5.8118,5.8292,23800.0
2009-05-19 12:30:00,6.69,6.7,6.65,6.66,58500.0,5.8205,5.8292,5.7857,5.7944,58500.0
2009-05-19 12:35:00,6.66,6.66,6.64,6.64,62500.0,5.7944,5.7944,5.777,5.777,62500.0
2009-05-19 12:40:00,6.65,6.68,6.64,6.65,150700.0,5.7857,5.8118,5.777,5.7857,150700.0
2009-05-19 12:45:00,6.64,6.65,6.63,6.64,31500.0,5.777,5.7857,5.7683,5.777,31500.0
2009-05-19 12:50:00,6.64,6.65,6.62,6.63,94900.0,5.777,5.7857,5.7596,5.7683,94900.0
2009-05-19 12:55:00,6.62,6.64,6.61,6.62,67600.0,5.7596,5.777,5.7509,5.7596,67600.0
2009-05-19 13:00:00,6.62,6.63,6.62,6.62,38800.0,5.7596,5.7683,5.7596,5.7596,38800.0
2009-05-19 13:05:00,6.63,6.65,6.61,6.65,65700.0,5.7683,5.7857,5.7509,5.7857,65700.0
2009-05-19 13:10:00,6.65,6.66,6.63,6.63,51300.0,5.7857,5.7944,5.7683,5.7683,51300.0
2009-05-19 13:15:00,6.63,6.68,6.63,6.68,90200.0,5.7683,5.8118,5.7683,5.8118,90200.0
2009-05-19 13:20:00,6.68,6.7,6.67,6.69,53600.0,5.8118,5.8292,5.8031,5.8205,53600.0
2009-05-19 13:25:00,6.69,6.7,6.65,6.65,26600.0,5.8205,5.8292,5.7857,5.7857,26600.0
2009-05-19 13:30:00,6.65,6.66,6.64,6.64,40200.0,5.7857,5.7944,5.777,5.777,40200.0
2009-05-19 13:35:00,6.63,6.66,6.63,6.65,32800.0,5.7683,5.7944,5.7683,5.7857,32800.0
2009-05-19 13:40:00,6.66,6.67,6.64,6.64,47400.0,5.7944,5.8031,5.777,5.777,47400.0
2009-05-19 13:45:00,6.65,6.67,6.64,6.66,45000.0,5.7857,5.8031,5.777,5.7944,45000.0
2009-05-19 13:50:00,6.65,6.66,6.63,6.64,68100.0,5.7857,5.7944,5.7683,5.777,68100.0
2009-05-19 13:55:00,6.64,6.66,6.64,6.64,12500.0,5.777,5.7944,5.777,5.777,12500.0
2009-05-19 14:00:00,6.65,6.65,6.62,6.63,75100.0,5.7857,5.7857,5.7596,5.7683,75100.0
2009-05-19 14:05:00,6.63,6.64,6.62,6.64,15500.0,5.7683,5.777,5.7596,5.777,15500.0
2009-05-19 14:10:00,6.63,6.66,6.62,6.65,129900.0,5.7683,5.7944,5.7596,5.7857,129900.0
2009-05-19 14:15:00,6.65,6.66,6.64,6.65,86000.0,5.7857,5.7944,5.777,5.7857,86000.0
2009-05-19 14:20:00,6.65,6.68,6.65,6.67,31900.0,5.7857,5.8118,5.7857,5.8031,31900.0
2009-05-19 14:25:00,6.67,6.68,6.67,6.68,13600.0,5.8031,5.8118,5.8031,5.8118,13600.0
2009-05-19 14:30:00,6.68,6.68,6.66,6.67,30200.0,5.8118,5.8118,5.7944,5.8031,30200.0
2009-05-19 14:35:00,6.68,6.68,6.67,6.67,12800.0,5.8118,5.8118,5.8031,5.8031,12800.0
2009-05-19 14:40:00,6.67,6.72,6.66,6.69,479100.0,5.8031,5.8466,5.7944,5.8205,479100.0
2009-05-19 14:45:00,6.69,6.74,6.68,6.7,172700.0,5.8205,5.864,5.8118,5.8292,172700.0
2009-05-19 14:50:00,6.7,6.7,6.68,6.69,62300.0,5.8292,5.8292,5.8118,5.8205,62300.0
2009-05-19 14:55:00,6.69,6.69,6.66,6.66,35100.0,5.8205,5.8205,5.7944,5.7944,35100.0
2009-05-19 15:00:00,6.67,6.67,6.66,6.66,15000.0,5.8031,5.8031,5.7944,5.7944,15000.0
2009-05-19 15:05:00,6.67,6.69,6.66,6.69,57600.0,5.8031,5.8205,5.7944,5.8205,57600.0
2009-05-19 15:10:00,6.69,6.69,6.65,6.65,133500.0,5.8205,5.8205,5.7857,5.7857,133500.0
2009-05-19 15:15:00,6.65,6.67,6.65,6.67,47400.0,5.7857,5.8031,5.7857,5.8031,47400.0
2009-05-19 15:20:00,6.68,6.68,6.65,6.66,19000.0,5.8118,5.8118,5.7857,5.7944,19000.0
2009-05-19 15:25:00,6.66,6.67,6.65,6.65,30400.0,5.7944,5.8031,5.7857,5.7857,30400.0
2009-05-19 15:30:00,6.65,6.66,6.62,6.62,114400.0,5.7857,5.7944,5.7596,5.7596,114400.0
2009-05-19 15:35:00,6.62,6.65,6.62,6.64,180800.0,5.7596,5.7857,5.7596,5.777,180800.0
2009-05-19 15:40:00,6.63,6.65,6.62,6.62,86000.0,5.7683,5.7857,5.7596,5.7596,86000.0
2009-05-19 15:45:00,6.62,6.64,6.61,6.63,256000.0,5.7596,5.777,5.7509,5.7683,256000.0
2009-05-19 15:50:00,6.63,6.64,6.62,6.62,112800.0,5.7683,5.777,5.7596,5.7596,112800.0
2009-05-19 15:55:00,6.62,6.63,6.61,6.62,303700.0,5.7596,5.7683,5.7509,5.7596,303700.0
2009-05-20 09:30:00,6.78,6.92,6.71,6.85,152400.0,5.8988,6.0206,5.8379,5.9597,152400.0
2009-05-20 09:35:00,6.84,6.85,6.75,6.78,97800.0,5.951,5.9597,5.8727,5.8988,97800.0
2009-05-20 09:40:00,6.78,6.84,6.76,6.81,67800.0,5.8988,5.951,5.8814,5.9249,67800.0
2009-05-20 09:45:00,6.81,6.89,6.81,6.84,111100.0,5.9249,5.9945,5.9249,5.951,111100.0
2009-05-20 09:50:00,6.84,6.87,6.83,6.85,98800.0,5.951,5.9771,5.9423,5.9597,98800.0
2009-05-20 09:55:00,6.85,6.85,6.81,6.83,61700.0,5.9597,5.9597,5.9249,5.9423,61700.0
2009-05-20 10:00:00,6.82,6.89,6.82,6.88,159400.0,5.9336,5.9945,5.9336,5.9858,159400.0
2009-05-20 10:05:00,6.88,6.91,6.87,6.89,167200.0,5.9858,6.0119,5.9771,5.9945,167200.0
2009-05-20 10:10:00,6.9,6.93,6.86,6.86,216000.0,6.0032,6.0293,5.9684,5.9684,216000.0
2009-05-20 10:15:00,6.86,6.9,6.85,6.9,39900.0,5.9684,6.0032,5.9597,6.0032,39900.0
2009-05-20 10:20:00,6.89,6.95,6.89,6.92,166300.0,5.9945,6.0467,5.9945,6.0206,166300.0
2009-05-20 10:25:00,6.91,6.96,6.9,6.94,208800.0,6.0119,6.0554,6.0032,6.038,208800.0
2009-05-20 10:30:00,6.93,6.94,6.86,6.86,81500.0,6.0293,6.038,5.9684,5.9684,81500.0
2009-05-20 10:35:00,6.86,6.86,6.79,6.79,78400.0,5.9684,5.9684,5.9075,5.9075,78400.0
2009-05-20 10:40:00,6.8,6.88,6.77,6.8,208800.0,5.9162,5.9858,5.8901,5.9162,208800.0
2009-05-20 10:45:00,6.8,6.85,6.76,6.83,148200.0,5.9162,5.9597,5.8814,5.9423,148200.0
2009-05-20 10:50:00,6.82,6.83,6.79,6.79,48200.0,5.9336,5.9423,5.9075,5.9075,48200.0
2009-05-20 10:55:00,6.8,6.8,6.78,6.79,39300.0,5.9162,5.9162,5.8988,5.9075,39300.0
2009-05-20 11:00:00,6.8,6.86,6.79,6.83,128500.0,5.9162,5.9684,5.9075,5.9423,128500.0
2009-05-20 11:05:00,6.82,6.83,6.76,6.76,53700.0,5.9336,5.9423,5.8814,5.8814,53700.0
2009-05-20 11:10:00,6.76,6.79,6.75,6.77,131500.0,5.8814,5.9075,5.8727,5.8901,131500.0
2009-05-20 11:15:00,6.76,6.77,6.73,6.74,75300.0,5.8814,5.8901,5.8553,5.864,75300.0
2009-05-20 11:20:00,6.73,6.76,6.66,6.66,304500.0,5.8553,5.8814,5.7944,5.7944,304500.0
2009-05-20 11:25:00,6.66,6.68,6.63,6.65,104200.0,5.7944,5.8118,5.7683,5.7857,104200.0
2009-05-20 11:30:00,6.64,6.66,6.64,6.66,91300.0,5.777,5.7944,5.777,5.7944,91300.0
2009-05-20 11:35:00,6.65,6.67,6.65,6.65,46500.0,5.7857,5.8031,5.7857,5.7857,46500.0
2009-05-20 11:40:00,6.66,6.66,6.6,6.6,169700.0,5.7944,5.7944,5.7422,5.7422,169700.0
2009-05-20 11:45:00,6.61,6.61,6.55,6.56,139800.0,5.7509,5.7509,5.6987,5.7074,139800.0
2009-05-20 11:50:00,6.56,6.57,6.53,6.54,78400.0,5.7074,5.7161,5.6813,5.69,78400.0
2009-05-20 11:55:00,6.53,6.54,6.49,6.5,135500.0,5.6813,5.69,5.6465,5.6552,135500.0
2009-05-20 12:00:00,6.5,6.51,6.49,6.5,89000.0,5.6552,5.6639,5.6465,5.6552,89000.0
2009-05-20 12:05:00,6.51,6.55,6.5,6.54,99700.0,5.6639,5.6987,5.6552,5.69,99700.0
2009-05-20 12:10:00,6.54,6.56,6.53,6.54,59700.0,5.69,5.7074,5.6813,5.69,59700.0
2009-05-20 12:15:00,6.54,6.56,6.53,6.54,43100.0,5.69,5.7074,5.6813,5.69,43100.0
2009-05-20 12:20:00,6.55,6.57,6.54,6.56,74100.0,5.6987,5.7161,5.69,5.7074,74100.0
2009-05-20 12:25:00,6.56,6.59,6.56,6.57,32800.0,5.7074,5.7335,5.7074,5.7161,32800.0
2009-05-20 12:30:00,6.57,6.58,6.52,6.52,34300.0,5.7161,5.7248,5.6726,5.6726,34300.0
2009-05-20 12:35:00,6.52,6.55,6.52,6.53,534600.0,5.6726,5.6987,5.6726,5.6813,534600.0
2009-05-20 12:40:00,6.54,6.59,6.52,6.59,75600.0,5.69,5.7335,5.6726,5.7335,75600.0
2009-05-20 12:45:00,6.6,6.61,6.59,6.59,33400.0,5.7422,5.7509,5.7335,5.7335,33400.0
2009-05-20 12:50:00,6.59,6.59,6.54,6.54,144500.0,5.7335,5.7335,5.69,5.69,144500.0
2009-05-20 12:55:00,6.54,6.58,6.54,6.56,123800.0,5.69,5.7248,5.69,5.7074,123800.0
2009-05-20 13:00:00,6.56,6.57,6.54,6.56,67900.0,5.7074,5.7161,5.69,5.7074,67900.0
2009-05-20 13:05:00,6.56,6.56,6.53,6.54,53700.0,5.7074,5.7074,5.6813,5.69,53700.0
2009-05-20 13:10:00,6.55,6.55,6.54,6.55,70200.0,5.6987,5.6987,5.69,5.6987,70200.0
2009-05-20 13:15:00,6.55,6.55,6.54,6.54,35300.0,5.6987,5.6987,5.69,5.69,35300.0
2009-05-20 13:20:00,6.54,6.54,6.5,6.54,47400.0,5.69,5.69,5.6552,5.69,47400.0
2009-05-20 13:25:00,6.54,6.55,6.54,6.55,94200.0,5.69,5.6987,5.69,5.6987,94200.0
2009-05-20 13:30:00,6.55,6.57,6.54,6.55,452100.0,5.6987,5.7161,5.69,5.6987,452100.0
2009-05-20 13:35:00,6.55,6.59,6.54,6.59,47800.0,5.6987,5.7335,5.69,5.7335,47800.0
2009-05-20 13:40:00,6.59,6.62,6.58,6.61,110500.0,5.7335,5.7596,5.7248,5.7509,110500.0
2009-05-20 13:45:00,6.61,6.62,6.59,6.6,37700.0,5.7509,5.7596,5.7335,5.7422,37700.0
2009-05-20 13:50:00,6.59,6.6,6.57,6.59,38100.0,5.7335,5.7422,5.7161,5.7335,38100.0
2009-05-20 13:55:00,6.58,6.59,6.57,6.58,10900.0,5.7248,5.7335,5.7161,5.7248,10900.0
2009-05-20 14:00:00,6.58,6.58,6.52,6.52,113400.0,5.7248,5.7248,5.6726,5.6726,113400.0
2009-05-20 14:05:00,6.52,6.53,6.51,6.53,68000.0,5.6726,5.6813,5.6639,5.6813,68000.0
2009-05-20 14:10:00,6.53,6.53,6.51,6.51,71000.0,5.6813,5.6813,5.6639,5.6639,71000.0
2009-05-20 14:15:00,6.51,6.53,6.51,6.53,145800.0,5.6639,5.6813,5.6639,5.6813,145800.0
2009-05-20 14:20:00,6.53,6.55,6.52,6.54,192100.0,5.6813,5.6987,5.6726,5.69,192100.0
2009-05-20 14:25:00,6.54,6.54,6.5,6.5,58000.0,5.69,5.69,5.6552,5.6552,58000.0
2009-05-20 14:30:00,6.5,6.51,6.44,6.45,292900.0,5.6552,5.6639,5.603,5.6117,292900.0
2009-05-20 14:35:00,6.45,6.51,6.43,6.51,290900.0,5.6117,5.6639,5.5943,5.6639,290900.0
2009-05-20 14:40:00,6.52,6.55,6.51,6.55,148400.0,5.6726,5.6987,5.6639,5.6987,148400.0
2009-05-20 14:45:00,6.55,6.55,6.52,6.54,69900.0,5.6987,5.6987,5.6726,5.69,69900.0
2009-05-20 14:50:00,6.53,6.56,6.51,6.55,127200.0,5.6813,5.7074,5.6639,5.6987,127200.0
2009-05-20 14:55:00,6.55,6.55,6.5,6.51,32700.0,5.6987,5.6987,5.6552,5.6639,32700.0
2009-05-20 15:00:00,6.52,6.52,6.48,6.49,219100.0,5.6726,5.6726,5.6378,5.6465,219100.0
2009-05-20 15:05:00,6.49,6.5,6.48,6.48,86700.0,5.6465,5.6552,5.6378,5.6378,86700.0
2009-05-20 15:10:00,6.48,6.49,6.46,6.47,122500.0,5.6378,5.6465,5.6204,5.6291,122500.0
2009-05-20 15:15:00,6.46,6.47,6.45,6.46,492100.0,5.6204,5.6291,5.6117,5.6204,492100.0
2009-05-20 15:20:00,6.47,6.47,6.45,6.46,49000.0,5.6291,5.6291,5.6117,5.6204,49000.0
2009-05-20 15:25:00,6.46,6.5,6.46,6.5,103900.0,5.6204,5.6552,5.6204,5.6552,103900.0
2009-05-20 15:30:00,6.49,6.49,6.46,6.47,61900.0,5.6465,5.6465,5.6204,5.6291,61900.0
2009-05-20 15:35:00,6.47,6.5,6.45,6.47,108000.0,5.6291,5.6552,5.6117,5.6291,108000.0
2009-05-20 15:40:00,6.47,6.48,6.43,6.45,151100.0,5.6291,5.6378,5.5943,5.6117,151100.0
2009-05-20 15:45:00,6.43,6.46,6.43,6.45,120600.0,5.5943,5.6204,5.5943,5.6117,120600.0
2009-05-20 15:50:00,6.45,6.46,6.42,6.45,164400.0,5.6117,5.6204,5.5856,5.6117,164400.0
2009-05-20 15:55:00,6.46,6.47,6.43,6.46,183900.0,5.6204,5.6291,5.5943,5.6204,183900.0
2009-05-21 09:30:00,6.3,6.42,6.3,6.38,243900.0,5.4812,5.5856,5.4812,5.5508,243900.0
2009-05-21 09:35:00,6.37,6.38,6.31,6.32,162400.0,5.5421,5.5508,5.4899,5.4986,162400.0
2009-05-21 09:40:00,6.32,6.38,6.3,6.31,244100.0,5.4986,5.5508,5.4812,5.4899,244100.0
2009-05-21 09:45:00,6.32,6.38,6.32,6.35,142500.0,5.4986,5.5508,5.4986,5.5247,142500.0
2009-05-21 09:50:00,6.36,6.43,6.36,6.38,182700.0,5.5334,5.5943,5.5334,5.5508,182700.0
2009-05-21 09:55:00,6.37,6.37,6.35,6.35,173500.0,5.5421,5.5421,5.5247,5.5247,173500.0
2009-05-21 10:00:00,6.35,6.38,6.34,6.36,320200.0,5.5247,5.5508,5.516,5.5334,320200.0
2009-05-21 10:05:00,6.36,6.4,6.35,6.37,42900.0,5.5334,5.5682,5.5247,5.5421,42900.0
2009-05-21 10:10:00,6.37,6.39,6.34,6.37,90900.0,5.5421,5.5595,5.516,5.5421,90900.0
2009-05-21 10:15:00,6.37,6.37,6.34,6.34,45700.0,5.5421,5.5421,5.516,5.516,45700.0
2009-05-21 10:20:00,6.34,6.36,6.34,6.35,98800.0,5.516,5.5334,5.516,5.5247,98800.0
2009-05-21 10:25:00,6.36,6.37,6.34,6.36,189100.0,5.5334,5.5421,5.516,5.5334,189100.0
2009-05-21 10:30:00,6.37,6.37,6.36,6.36,59500.0,5.5421,5.5421,5.5334,5.5334,59500.0
2009-05-21 10:35:00,6.36,6.39,6.36,6.38,111700.0,5.5334,5.5595,5.5334,5.5508,111700.0
2009-05-21 10:40:00,6.38,6.42,6.38,6.42,124500.0,5.5508,5.5856,5.5508,5.5856,124500.0
2009-05-21 10:45:00,6.42,6.42,6.4,6.42,73500.0,5.5856,5.5856,5.5682,5.5856,73500.0
2009-05-21 10:50:00,6.41,6.42,6.4,6.41,21700.0,5.5769,5.5856,5.5682,5.5769,21700.0
2009-05-21 10:55:00,6.41,6.41,6.4,6.4,72800.0,5.5769,5.5769,5.5682,5.5682,72800.0
2009-05-21 11:00:00,6.4,6.41,6.38,6.41,159600.0,5.5682,5.5769,5.5508,5.5769,159600.0
2009-05-21 11:05:00,6.41,6.41,6.4,6.4,36800.0,5.5769,5.5769,5.5682,5.5682,36800.0
2009-05-21 11:10:00,6.4,6.42,6.38,6.41,88300.0,5.5682,5.5856,5.5508,5.5769,88300.0
2009-05-21 11:15:00,6.41,6.42,6.4,6.41,24700.0,5.5769,5.5856,5.5682,5.5769,24700.0
2009-05-21 11:20:00,6.41,6.42,6.4,6.4,7900.0,5.5769,5.5856,5.5682,5.5682,7900.0
2009-05-21 11:25:00,6.41,6.41,6.38,6.4,45100.0,5.5769,5.5769,5.5508,5.5682,45100.0
2009-05-21 11:30:00,6.4,6.42,6.4,6.42,27200.0,5.5682,5.5856,5.5682,5.5856,27200.0
2009-05-21 11:35:00,6.42,6.46,6.41,6.45,49400.0,5.5856,5.6204,5.5769,5.6117,49400.0
2009-05-21 11:40:00,6.45,6.47,6.45,6.47,19300.0,5.6117,5.6291,5.6117,5.6291,19300.0
2009-05-21 11:45:00,6.47,6.47,6.46,6.46,69100.0,5.6291,5.6291,5.6204,5.6204,69100.0
2009-05-21 11:50:00,6.47,6.47,6.45,6.45,64600.0,5.6291,5.6291,5.6117,5.6117,64600.0
2009-05-21 11:55:00,6.45,6.49,6.45,6.47,79400.0,5.6117,5.6465,5.6117,5.6291,79400.0
2009-05-21 12:00:00,6.47,6.49,6.47,6.47,41700.0,5.6291,5.6465,5.6291,5.6291,41700.0
2009-05-21 12:05:00,6.47,6.48,6.44,6.44,46900.0,5.6291,5.6378,5.603,5.603,46900.0
2009-05-21 12:10:00,6.45,6.45,6.44,6.44,29700.0,5.6117,5.6117,5.603,5.603,29700.0
2009-05-21 12:15:00,6.44,6.45,6.42,6.42,69600.0,5.603,5.6117,5.5856,5.5856,69600.0
2009-05-21 12:20:00,6.43,6.43,6.4,6.4,68700.0,5.5943,5.5943,5.5682,5.5682,68700.0
2009-05-21 12:25:00,6.41,6.41,6.4,6.41,16100.0,5.5769,5.5769,5.5682,5.5769,16100.0
2009-05-21 12:30:00,6.41,6.43,6.4,6.41,66500.0,5.5769,5.5943,5.5682,5.5769,66500.0
2009-05-21 12:35:00,6.41,6.44,6.41,6.43,53200.0,5.5769,5.603,5.5769,5.5943,53200.0
2009-05-21 12:40:00,6.43,6.43,6.4,6.42,65400.0,5.5943,5.5943,5.5682,5.5856,65400.0
2009-05-21 12:45:00,6.42,6.44,6.4,6.44,71800.0,5.5856,5.603,5.5682,5.603,71800.0
2009-05-21 12:50:00,6.44,6.44,6.4,6.41,43100.0,5.603,5.603,5.5682,5.5769,43100.0
2009-05-21 12:55:00,6.41,6.46,6.41,6.46,129900.0,5.5769,5.6204,5.5769,5.6204,129900.0
2009-05-21 13:00:00,6.45,6.51,6.45,6.49,259900.0,5.6117,5.6639,5.6117,5.6465,259900.0
2009-05-21 13:05:00,6.49,6.51,6.48,6.5,155000.0,5.6465,5.6639,5.6378,5.6552,155000.0
2009-05-21 13:10:00,6.51,6.59,6.51,6.58,208600.0,5.6639,5.7335,5.6639,5.7248,208600.0
2009-05-21 13:15:00,6.58,6.59,6.5,6.5,157600.0,5.7248,5.7335,5.6552,5.6552,157600.0
2009-05-21 13:20:00,6.51,6.51,6.47,6.47,56600.0,5.6639,5.6639,5.6291,5.6291,56600.0
2009-05-21 13:25:00,6.47,6.48,6.46,6.46,16800.0,5.6291,5.6378,5.6204,5.6204,16800.0
2009-05-21 13:30:00,6.47,6.5,6.46,6.49,35300.0,5.6291,5.6552,5.6204,5.6465,35300.0
2009-05-21 13:35:00,6.5,6.5,6.46,6.46,35100.0,5.6552,5.6552,5.6204,5.6204,35100.0
2009-05-21 13:40:00,6.46,6.47,6.44,6.45,55400.0,5.6204,5.6291,5.603,5.6117,55400.0
2009-05-21 13:45:00,6.46,6.5,6.46,6.48,52500.0,5.6204,5.6552,5.6204,5.6378,52500.0
2009-05-21 13:50:00,6.48,6.5,6.46,6.49,125400.0,5.6378,5.6552,5.6204,5.6465,125400.0
2009-05-21 13:55:00,6.48,6.51,6.47,6.5,152900.0,5.6378,5.6639,5.6291,5.6552,152900.0
2009-05-21 14:00:00,6.5,6.52,6.45,6.45,124700.0,5.6552,5.6726,5.6117,5.6117,124700.0
2009-05-21 14:05:00,6.45,6.46,6.42,6.45,50900.0,5.6117,5.6204,5.5856,5.6117,50900.0
2009-05-21 14:10:00,6.44,6.44,6.4,6.42,71800.0,5.603,5.603,5.5682,5.5856,71800.0
2009-05-21 14:15:00,6.43,6.47,6.41,6.46,123700.0,5.5943,5.6291,5.5769,5.6204,123700.0
2009-05-21 14:20:00,6.47,6.47,6.42,6.42,30400.0,5.6291,5.6291,5.5856,5.5856,30400.0
2009-05-21 14:25:00,6.42,6.46,6.42,6.44,80800.0,5.5856,5.6204,5.5856,5.603,80800.0
2009-05-21 14:30:00,6.45,6.47,6.44,6.46,66800.0,5.6117,5.6291,5.603,5.6204,66800.0
2009-05-21 14:35:00,6.47,6.48,6.42,6.43,64200.0,5.6291,5.6378,5.5856,5.5943,64200.0
2009-05-21 14:40:00,6.43,6.44,6.41,6.42,38300.0,5.5943,5.603,5.5769,5.5856,38300.0
2009-05-21 14:45:00,6.42,6.43,6.39,6.42,82100.0,5.5856,5.5943,5.5595,5.5856,82100.0
2009-05-21 14:50:00,6.42,6.43,6.38,6.4,200500.0,5.5856,5.5943,5.5508,5.5682,200500.0
2009-05-21 14:55:00,6.41,6.44,6.4,6.44,106200.0,5.5769,5.603,5.5682,5.603,106200.0
2009-05-21 15:00:00,6.45,6.48,6.42,6.47,109800.0,5.6117,5.6378,5.5856,5.6291,109800.0
2009-05-21 15:05:00,6.47,6.47,6.43,6.43,80300.0,5.6291,5.6291,5.5943,5.5943,80300.0
2009-05-21 15:10:00,6.43,6.45,6.42,6.45,44700.0,5.5943,5.6117,5.5856,5.6117,44700.0
2009-05-21 15:15:00,6.45,6.47,6.43,6.45,45600.0,5.6117,5.6291,5.5943,5.6117,45600.0
2009-05-21 15:20:00,6.45,6.46,6.42,6.43,38500.0,5.6117,5.6204,5.5856,5.5943,38500.0
2009-05-21 15:25:00,6.43,6.43,6.4,6.42,118200.0,5.5943,5.5943,5.5682,5.5856,118200.0
2009-05-21 15:30:00,6.43,6.5,6.43,6.44,225100.0,5.5943,5.6552,5.5943,5.603,225100.0
2009-05-21 15:35:00,6.43,6.45,6.42,6.42,202600.0,5.5943,5.6117,5.5856,5.5856,202600.0
2009-05-21 15:40:00,6.42,6.46,6.38,6.46,329300.0,5.5856,5.6204,5.5508,5.6204,329300.0
2009-05-21 15:45:00,6.46,6.48,6.4,6.41,259300.0,5.6204,5.6378,5.5682,5.5769,259300.0
2009-05-21 15:50:00,6.41,6.46,6.38,6.42,236400.0,5.5769,5.6204,5.5508,5.5856,236400.0
2009-05-21 15:55:00,6.42,6.46,6.42,6.46,229100.0,5.5856,5.6204,5.5856,5.6204,229100.0
2009-05-22 09:30:00,6.38,6.53,6.37,6.39,197600.0,5.5508,5.6813,5.5421,5.5595,197600.0
2009-05-22 09:35:00,6.39,6.39,6.27,6.27,243100.0,5.5595,5.5595,5.4551,5.4551,243100.0
2009-05-22 09:40:00,6.27,6.28,6.25,6.27,206400.0,5.4551,5.4638,5.4377,5.4551,206400.0
2009-05-22 09:45:00,6.27,6.27,6.22,6.24,574600.0,5.4551,5.4551,5.4116,5.429,574600.0
2009-05-22 09:50:00,6.24,6.25,6.18,6.19,735400.0,5.429,5.4377,5.3768,5.3855,735400.0
2009-05-22 09:55:00,6.19,6.26,6.19,6.25,242600.0,5.3855,5.4464,5.3855,5.4377,242600.0
2009-05-22 10:00:00,6.25,6.28,6.25,6.27,184900.0,5.4377,5.4638,5.4377,5.4551,184900.0
2009-05-22 10:05:00,6.27,6.31,6.26,6.28,172400.0,5.4551,5.4899,5.4464,5.4638,172400.0
2009-05-22 10:10:00,6.28,6.31,6.27,6.29,146600.0,5.4638,5.4899,5.4551,5.4725,146600.0
2009-05-22 10:15:00,6.28,6.35,6.28,6.33,108500.0,5.4638,5.5247,5.4638,5.5073,108500.0
2009-05-22 10:20:00,6.33,6.36,6.31,6.36,227100.0,5.5073,5.5334,5.4899,5.5334,227100.0
2009-05-22 10:25:00,6.35,6.4,6.35,6.36,131000.0,5.5247,5.5682,5.5247,5.5334,131000.0
2009-05-22 10:30:00,6.36,6.36,6.29,6.32,231200.0,5.5334,5.5334,5.4725,5.4986,231200.0
2009-05-22 10:35:00,6.32,6.34,6.3,6.32,168700.0,5.4986,5.516,5.4812,5.4986,168700.0
2009-05-22 10:40:00,6.32,6.37,6.32,6.36,98800.0,5.4986,5.5421,5.4986,5.5334,98800.0
2009-05-22 10:45:00,6.36,6.36,6.32,6.33,99500.0,5.5334,5.5334,5.4986,5.5073,99500.0
2009-05-22 10:50:00,6.34,6.34,6.31,6.32,154200.0,5.516,5.516,5.4899,5.4986,154200.0
2009-05-22 10:55:00,6.32,6.32,6.3,6.31,208600.0,5.4986,5.4986,5.4812,5.4899,208600.0
2009-05-22 11:00:00,6.31,6.32,6.3,6.3,213800.0,5.4899,5.4986,5.4812,5.4812,213800.0
2009-05-22 11:05:00,6.3,6.31,6.28,6.3,117300.0,5.4812,5.4899,5.4638,5.4812,117300.0
2009-05-22 11:10:00,6.31,6.32,6.28,6.3,114300.0,5.4899,5.4986,5.4638,5.4812,114300.0
2009-05-22 11:15:00,6.31,6.33,6.3,6.33,83600.0,5.4899,5.5073,5.4812,5.5073,83600.0
2009-05-22 11:20:00,6.33,6.33,6.3,6.3,53400.0,5.5073,5.5073,5.4812,5.4812,53400.0
2009-05-22 11:25:00,6.31,6.31,6.3,6.3,89200.0,5.4899,5.4899,5.4812,5.4812,89200.0
2009-05-22 11:30:00,6.3,6.32,6.3,6.32,91500.0,5.4812,5.4986,5.4812,5.4986,91500.0
2009-05-22 11:35:00,6.31,6.32,6.3,6.3,66600.0,5.4899,5.4986,5.4812,5.4812,66600.0
2009-05-22 11:40:00,6.31,6.31,6.3,6.3,20500.0,5.4899,5.4899,5.4812,5.4812,20500.0
2009-05-22 11:45:00,6.3,6.31,6.29,6.31,81900.0,5.4812,5.4899,5.4725,5.4899,81900.0
2009-05-22 11:50:00,6.31,6.31,6.3,6.3,125400.0,5.4899,5.4899,5.4812,5.4812,125400.0
2009-05-22 11:55:00,6.3,6.31,6.29,6.3,47600.0,5.4812,5.4899,5.4725,5.4812,47600.0
2009-05-22 12:00:00,6.31,6.33,6.3,6.32,86200.0,5.4899,5.5073,5.4812,5.4986,86200.0
2009-05-22 12:05:00,6.32,6.32,6.3,6.31,33200.0,5.4986,5.4986,5.4812,5.4899,33200.0
2009-05-22 12:10:00,6.3,6.31,6.3,6.3,41100.0,5.4812,5.4899,5.4812,5.4812,41100.0
2009-05-22 12:15:00,6.3,6.31,6.28,6.28,61200.0,5.4812,5.4899,5.4638,5.4638,61200.0
2009-05-22 12:20:00,6.28,6.29,6.27,6.27,73900.0,5.4638,5.4725,5.4551,5.4551,73900.0
2009-05-22 12:25:00,6.27,6.28,6.26,6.26,64900.0,5.4551,5.4638,5.4464,5.4464,64900.0
2009-05-22 12:30:00,6.26,6.27,6.24,6.24,115500.0,5.4464,5.4551,5.429,5.429,115500.0
2009-05-22 12:35:00,6.25,6.26,6.24,6.26,76300.0,5.4377,5.4464,5.429,5.4464,76300.0
2009-05-22 12:40:00,6.25,6.26,6.25,6.25,53300.0,5.4377,5.4464,5.4377,5.4377,53300.0
2009-05-22 12:45:00,6.25,6.26,6.24,6.24,73600.0,5.4377,5.4464,5.429,5.429,73600.0
2009-05-22 12:50:00,6.25,6.26,6.24,6.26,48400.0,5.4377,5.4464,5.429,5.4464,48400.0
2009-05-22 12:55:00,6.26,6.27,6.24,6.27,45900.0,5.4464,5.4551,5.429,5.4551,45900.0
2009-05-22 13:00:00,6.27,6.27,6.25,6.25,43700.0,5.4551,5.4551,5.4377,5.4377,43700.0
2009-05-22 13:05:00,6.26,6.26,6.24,6.25,68300.0,5.4464,5.4464,5.429,5.4377,68300.0
2009-05-22 13:10:00,6.24,6.25,6.24,6.24,80900.0,5.429,5.4377,5.429,5.429,80900.0
2009-05-22 13:15:00,6.24,6.25,6.24,6.24,52100.0,5.429,5.4377,5.429,5.429,52100.0
2009-05-22 13:20:00,6.24,6.25,6.22,6.22,43700.0,5.429,5.4377,5.4116,5.4116,43700.0
2009-05-22 13:25:00,6.23,6.23,6.2,6.2,41300.0,5.4203,5.4203,5.3942,5.3942,41300.0
2009-05-22 13:30:00,6.2,6.21,6.17,6.18,150300.0,5.3942,5.4029,5.3681,5.3768,150300.0
2009-05-22 13:35:00,6.19,6.19,6.14,6.18,308700.0,5.3855,5.3855,5.342,5.3768,308700.0
2009-05-22 13:40:00,6.18,6.2,6.17,6.19,88200.0,5.3768,5.3942,5.3681,5.3855,88200.0
2009-05-22 13:45:00,6.2,6.22,6.2,6.22,79100.0,5.3942,5.4116,5.3942,5.4116,79100.0
2009-05-22 13:50:00,6.22,6.22,6.18,6.19,46400.0,5.4116,5.4116,5.3768,5.3855,46400.0
2009-05-22 13:55:00,6.19,6.21,6.17,6.2,94700.0,5.3855,5.4029,5.3681,5.3942,94700.0
2009-05-22 14:00:00,6.2,6.22,6.2,6.2,83200.0,5.3942,5.4116,5.3942,5.3942,83200.0
2009-05-22 14:05:00,6.21,6.21,6.2,6.2,52100.0,5.4029,5.4029,5.3942,5.3942,52100.0
2009-05-22 14:10:00,6.21,6.21,6.2,6.2,33100.0,5.4029,5.4029,5.3942,5.3942,33100.0
2009-05-22 14:15:00,6.2,6.21,6.19,6.21,159100.0,5.3942,5.4029,5.3855,5.4029,159100.0
2009-05-22 14:20:00,6.2,6.21,6.18,6.18,34600.0,5.3942,5.4029,5.3768,5.3768,34600.0
2009-05-22 14:25:00,6.19,6.22,6.17,6.21,77300.0,5.3855,5.4116,5.3681,5.4029,77300.0
2009-05-22 14:30:00,6.21,6.22,6.2,6.2,71600.0,5.4029,5.4116,5.3942,5.3942,71600.0
2009-05-22 14:35:00,6.21,6.21,6.2,6.2,43700.0,5.4029,5.4029,5.3942,5.3942,43700.0
2009-05-22 14:40:00,6.2,6.22,6.2,6.21,51800.0,5.3942,5.4116,5.3942,5.4029,51800.0
2009-05-22 14:45:00,6.21,6.21,6.2,6.2,73400.0,5.4029,5.4029,5.3942,5.3942,73400.0
2009-05-22 14:50:00,6.2,6.21,6.19,6.2,106300.0,5.3942,5.4029,5.3855,5.3942,106300.0
2009-05-22 14:55:00,6.2,6.21,6.2,6.21,57300.0,5.3942,5.4029,5.3942,5.4029,57300.0
2009-05-22 15:00:00,6.2,6.21,6.2,6.2,57200.0,5.3942,5.4029,5.3942,5.3942,57200.0
2009-05-22 15:05:00,6.2,6.21,6.2,6.21,42400.0,5.3942,5.4029,5.3942,5.4029,42400.0
2009-05-22 15:10:00,6.2,6.23,6.2,6.21,70700.0,5.3942,5.4203,5.3942,5.4029,70700.0
2009-05-22 15:15:00,6.22,6.22,6.19,6.2,147400.0,5.4116,5.4116,5.3855,5.3942,147400.0
2009-05-22 15:20:00,6.2,6.21,6.19,6.2,161900.0,5.3942,5.4029,5.3855,5.3942,161900.0
2009-05-22 15:25:00,6.2,6.21,6.2,6.21,39200.0,5.3942,5.4029,5.3942,5.4029,39200.0
2009-05-22 15:30:00,6.2,6.21,6.2,6.21,41100.0,5.3942,5.4029,5.3942,5.4029,41100.0
2009-05-22 15:35:00,6.2,6.24,6.2,6.21,134700.0,5.3942,5.429,5.3942,5.4029,134700.0
2009-05-22 15:40:00,6.21,6.23,6.2,6.22,91200.0,5.4029,5.4203,5.3942,5.4116,91200.0
2009-05-22 15:45:00,6.22,6.23,6.2,6.21,105800.0,5.4116,5.4203,5.3942,5.4029,105800.0
2009-05-22 15:50:00,6.21,6.21,6.2,6.2,164900.0,5.4029,5.4029,5.3942,5.3942,164900.0
2009-05-22 15:55:00,6.21,6.21,6.2,6.21,209500.0,5.4029,5.4029,5.3942,5.4029,209500.0
2009-05-26 09:30:00,6.19,6.35,6.19,6.35,148900.0,5.3855,5.5247,5.3855,5.5247,148900.0
2009-05-26 09:35:00,6.31,6.36,6.28,6.32,345400.0,5.4899,5.5334,5.4638,5.4986,345400.0
2009-05-26 09:40:00,6.33,6.34,6.26,6.28,125900.0,5.5073,5.516,5.4464,5.4638,125900.0
2009-05-26 09:45:00,6.27,6.28,6.26,6.28,178700.0,5.4551,5.4638,5.4464,5.4638,178700.0
2009-05-26 09:50:00,6.28,6.28,6.21,6.21,193400.0,5.4638,5.4638,5.4029,5.4029,193400.0
2009-05-26 09:55:00,6.21,6.24,6.21,6.22,138000.0,5.4029,5.429,5.4029,5.4116,138000.0
2009-05-26 10:00:00,6.23,6.25,6.22,6.24,332100.0,5.4203,5.4377,5.4116,5.429,332100.0
2009-05-26 10:05:00,6.24,6.27,6.24,6.25,252500.0,5.429,5.4551,5.429,5.4377,252500.0
2009-05-26 10:10:00,6.26,6.29,6.25,6.27,251700.0,5.4464,5.4725,5.4377,5.4551,251700.0
2009-05-26 10:15:00,6.27,6.28,6.25,6.26,422500.0,5.4551,5.4638,5.4377,5.4464,422500.0
2009-05-26 10:20:00,6.25,6.26,6.24,6.25,136900.0,5.4377,5.4464,5.429,5.4377,136900.0
2009-05-26 10:25:00,6.26,6.26,6.24,6.26,266600.0,5.4464,5.4464,5.429,5.4464,266600.0
2009-05-26 10:30:00,6.26,6.27,6.25,6.26,266100.0,5.4464,5.4551,5.4377,5.4464,266100.0
2009-05-26 10:35:00,6.26,6.27,6.24,6.26,322900.0,5.4464,5.4551,5.429,5.4464,322900.0
2009-05-26 10:40:00,6.25,6.27,6.25,6.27,125900.0,5.4377,5.4551,5.4377,5.4551,125900.0
2009-05-26 10:45:00,6.26,6.28,6.26,6.26,107000.0,5.4464,5.4638,5.4464,5.4464,107000.0
2009-05-26 10:50:00,6.26,6.26,6.24,6.26,108300.0,5.4464,5.4464,5.429,5.4464,108300.0
2009-05-26 10:55:00,6.25,6.26,6.23,6.24,180700.0,5.4377,5.4464,5.4203,5.429,180700.0
2009-05-26 11:00:00,6.24,6.27,6.24,6.26,1036600.0,5.429,5.4551,5.429,5.4464,1036600.0
2009-05-26 11:05:00,6.26,6.26,6.2,6.23,353400.0,5.4464,5.4464,5.3942,5.4203,353400.0
2009-05-26 11:10:00,6.23,6.26,6.23,6.26,111100.0,5.4203,5.4464,5.4203,5.4464,111100.0
2009-05-26 11:15:00,6.26,6.28,6.26,6.28,46500.0,5.4464,5.4638,5.4464,5.4638,46500.0
2009-05-26 11:20:00,6.28,6.28,6.26,6.27,56000.0,5.4638,5.4638,5.4464,5.4551,56000.0
2009-05-26 11:25:00,6.27,6.28,6.26,6.28,76400.0,5.4551,5.4638,5.4464,5.4638,76400.0
2009-05-26 11:30:00,6.28,6.28,6.23,6.24,66100.0,5.4638,5.4638,5.4203,5.429,66100.0
2009-05-26 11:35:00,6.23,6.24,6.23,6.23,51500.0,5.4203,5.429,5.4203,5.4203,51500.0
2009-05-26 11:40:00,6.24,6.26,6.23,6.25,60900.0,5.429,5.4464,5.4203,5.4377,60900.0
2009-05-26 11:45:00,6.25,6.25,6.23,6.23,67000.0,5.4377,5.4377,5.4203,5.4203,67000.0
2009-05-26 11:50:00,6.23,6.24,6.22,6.24,70800.0,5.4203,5.429,5.4116,5.429,70800.0
2009-05-26 11:55:00,6.24,6.24,6.23,6.24,36700.0,5.429,5.429,5.4203,5.429,36700.0
2009-05-26 12:00:00,6.23,6.25,6.23,6.25,31700.0,5.4203,5.4377,5.4203,5.4377,31700.0
2009-05-26 12:05:00,6.25,6.26,6.24,6.24,49100.0,5.4377,5.4464,5.429,5.429,49100.0
2009-05-26 12:10:00,6.24,6.25,6.23,6.24,35100.0,5.429,5.4377,5.4203,5.429,35100.0
2009-05-26 12:15:00,6.25,6.25,6.23,6.24,105900.0,5.4377,5.4377,5.4203,5.429,105900.0
2009-05-26 12:20:00,6.24,6.25,6.23,6.24,37500.0,5.429,5.4377,5.4203,5.429,37500.0
2009-05-26 12:25:00,6.25,6.26,6.23,6.24,131800.0,5.4377,5.4464,5.4203,5.429,131800.0
2009-05-26 12:30:00,6.24,6.25,6.21,6.23,119200.0,5.429,5.4377,5.4029,5.4203,119200.0
2009-05-26 12:35:00,6.23,6.23,6.2,6.2,305400.0,5.4203,5.4203,5.3942,5.3942,305400.0
2009-05-26 12:40:00,6.2,6.21,6.2,6.21,9300.0,5.3942,5.4029,5.3942,5.4029,9300.0
2009-05-26 12:45:00,6.2,6.25,6.2,6.25,109900.0,5.3942,5.4377,5.3942,5.4377,109900.0
2009-05-26 12:50:00,6.25,6.25,6.22,6.24,103300.0,5.4377,5.4377,5.4116,5.429,103300.0
2009-05-26 12:55:00,6.25,6.25,6.2,6.21,89000.0,5.4377,5.4377,5.3942,5.4029,89000.0
2009-05-26 13:00:00,6.21,6.23,6.2,6.23,95900.0,5.4029,5.4203,5.3942,5.4203,95900.0
2009-05-26 13:05:00,6.23,6.24,6.19,6.19,59700.0,5.4203,5.429,5.3855,5.3855,59700.0
2009-05-26 13:10:00,6.19,6.2,6.18,6.18,48900.0,5.3855,5.3942,5.3768,5.3768,48900.0
2009-05-26 13:15:00,6.18,6.22,6.18,6.2,61500.0,5.3768,5.4116,5.3768,5.3942,61500.0
2009-05-26 13:20:00,6.2,6.2,6.18,6.2,45600.0,5.3942,5.3942,5.3768,5.3942,45600.0
2009-05-26 13:25:00,6.19,6.2,6.18,6.18,34400.0,5.3855,5.3942,5.3768,5.3768,34400.0
2009-05-26 13:30:00,6.19,6.19,6.18,6.19,28700.0,5.3855,5.3855,5.3768,5.3855,28700.0
2009-05-26 13:35:00,6.19,6.2,6.18,6.19,49200.0,5.3855,5.3942,5.3768,5.3855,49200.0
2009-05-26 13:40:00,6.18,6.19,6.18,6.19,28300.0,5.3768,5.3855,5.3768,5.3855,28300.0
2009-05-26 13:45:00,6.18,6.2,6.18,6.19,34900.0,5.3768,5.3942,5.3768,5.3855,34900.0
2009-05-26 13:50:00,6.2,6.2,6.19,6.2,18200.0,5.3942,5.3942,5.3855,5.3942,18200.0
2009-05-26 13:55:00,6.2,6.21,6.19,6.21,15500.0,5.3942,5.4029,5.3855,5.4029,15500.0
2009-05-26 14:00:00,6.21,6.21,6.19,6.19,58300.0,5.4029,5.4029,5.3855,5.3855,58300.0
2009-05-26 14:05:00,6.19,6.21,6.19,6.21,21400.0,5.3855,5.4029,5.3855,5.4029,21400.0
2009-05-26 14:10:00,6.21,6.21,6.19,6.19,45400.0,5.4029,5.4029,5.3855,5.3855,45400.0
2009-05-26 14:15:00,6.19,6.2,6.18,6.18,43300.0,5.3855,5.3942,5.3768,5.3768,43300.0
2009-05-26 14:20:00,6.18,6.19,6.18,6.19,37600.0,5.3768,5.3855,5.3768,5.3855,37600.0
2009-05-26 14:25:00,6.18,6.19,6.18,6.19,35600.0,5.3768,5.3855,5.3768,5.3855,35600.0
2009-05-26 14:30:00,6.18,6.2,6.18,6.19,99600.0,5.3768,5.3942,5.3768,5.3855,99600.0
2009-05-26 14:35:00,6.19,6.19,6.18,6.19,32300.0,5.3855,5.3855,5.3768,5.3855,32300.0
2009-05-26 14:40:00,6.18,6.19,6.18,6.18,78900.0,5.3768,5.3855,5.3768,5.3768,78900.0
2009-05-26 14:45:00,6.18,6.19,6.18,6.19,32700.0,5.3768,5.3855,5.3768,5.3855,32700.0
2009-05-26 14:50:00,6.19,6.19,6.15,6.17,274400.0,5.3855,5.3855,5.3507,5.3681,274400.0
2009-05-26 14:55:00,6.17,6.18,6.16,6.17,135200.0,5.3681,5.3768,5.3594,5.3681,135200.0
2009-05-26 15:00:00,6.17,6.19,6.15,6.18,106900.0,5.3681,5.3855,5.3507,5.3768,106900.0
2009-05-26 15:05:00,6.18,6.2,6.16,6.2,157700.0,5.3768,5.3942,5.3594,5.3942,157700.0
2009-05-26 15:10:00,6.19,6.22,6.19,6.19,129800.0,5.3855,5.4116,5.3855,5.3855,129800.0
2009-05-26 15:15:00,6.19,6.19,6.16,6.19,108300.0,5.3855,5.3855,5.3594,5.3855,108300.0
2009-05-26 15:20:00,6.19,6.21,6.17,6.21,101300.0,5.3855,5.4029,5.3681,5.4029,101300.0
2009-05-26 15:25:00,6.21,6.22,6.18,6.18,101800.0,5.4029,5.4116,5.3768,5.3768,101800.0
2009-05-26 15:30:00,6.19,6.22,6.17,6.22,90100.0,5.3855,5.4116,5.3681,5.4116,90100.0
2009-05-26 15:35:00,6.21,6.22,6.19,6.22,120600.0,5.4029,5.4116,5.3855,5.4116,120600.0
2009-05-26 15:40:00,6.22,6.22,6.18,6.21,139900.0,5.4116,5.4116,5.3768,5.4029,139900.0
2009-05-26 15:45:00,6.21,6.22,6.18,6.2,107600.0,5.4029,5.4116,5.3768,5.3942,107600.0
2009-05-26 15:50:00,6.2,6.22,6.2,6.22,158000.0,5.3942,5.4116,5.3942,5.4116,158000.0
2009-05-26 15:55:00,6.21,6.25,6.21,6.23,271700.0,5.4029,5.4377,5.4029,5.4203,271700.0
2009-05-27 09:30:00,6.28,6.36,6.11,6.12,223700.0,5.4638,5.5334,5.3159,5.3246,223700.0
2009-05-27 09:35:00,6.12,6.13,6.05,6.05,230100.0,5.3246,5.3333,5.2637,5.2637,230100.0
2009-05-27 09:40:00,6.05,6.06,5.92,5.95,836200.0,5.2637,5.2724,5.1505,5.1767,836200.0
2009-05-27 09:45:00,5.95,5.98,5.87,5.95,724900.0,5.1767,5.2028,5.107,5.1767,724900.0
2009-05-27 09:50:00,5.94,5.98,5.92,5.93,355400.0,5.168,5.2028,5.1505,5.1592,355400.0
2009-05-27 09:55:00,5.92,5.95,5.89,5.95,225000.0,5.1505,5.1767,5.1244,5.1767,225000.0
2009-05-27 10:00:00,5.95,5.96,5.9,5.91,290700.0,5.1767,5.1854,5.1331,5.1418,290700.0
2009-05-27 10:05:00,5.9,5.93,5.88,5.92,357200.0,5.1331,5.1592,5.1157,5.1505,357200.0
2009-05-27 10:10:00,5.93,5.96,5.92,5.94,788000.0,5.1592,5.1854,5.1505,5.168,788000.0
2009-05-27 10:15:00,5.94,5.95,5.91,5.92,166300.0,5.168,5.1767,5.1418,5.1505,166300.0
2009-05-27 10:20:00,5.92,5.93,5.85,5.89,509500.0,5.1505,5.1592,5.0896,5.1244,509500.0
2009-05-27 10:25:00,5.88,5.91,5.87,5.88,259100.0,5.1157,5.1418,5.107,5.1157,259100.0
2009-05-27 10:30:00,5.88,5.9,5.87,5.87,217200.0,5.1157,5.1331,5.107,5.107,217200.0
2009-05-27 10:35:00,5.87,5.88,5.83,5.84,468900.0,5.107,5.1157,5.0722,5.0809,468900.0
2009-05-27 10:40:00,5.84,5.84,5.75,5.77,711200.0,5.0809,5.0809,5.0026,5.02,711200.0
2009-05-27 10:45:00,5.76,5.77,5.73,5.76,700500.0,5.0113,5.02,4.9852,5.0113,700500.0
2009-05-27 10:50:00,5.76,5.77,5.73,5.74,281700.0,5.0113,5.02,4.9852,4.9939,281700.0
2009-05-27 10:55:00,5.74,5.75,5.73,5.73,349700.0,4.9939,5.0026,4.9852,4.9852,349700.0
2009-05-27 11:00:00,5.73,5.74,5.68,5.68,523300.0,4.9852,4.9939,4.9417,4.9417,523300.0
2009-05-27 11:05:00,5.69,5.69,5.64,5.68,513900.0,4.9504,4.9504,4.9069,4.9417,513900.0
2009-05-27 11:10:00,5.68,5.76,5.67,5.76,343000.0,4.9417,5.0113,4.933,5.0113,343000.0
2009-05-27 11:15:00,5.76,5.76,5.64,5.65,458200.0,5.0113,5.0113,4.9069,4.9156,458200.0
2009-05-27 11:20:00,5.64,5.65,5.61,5.62,693200.0,4.9069,4.9156,4.8808,4.8895,693200.0
2009-05-27 11:25:00,5.63,5.68,5.62,5.65,496700.0,4.8982,4.9417,4.8895,4.9156,496700.0
2009-05-27 11:30:00,5.65,5.67,5.63,5.64,449000.0,4.9156,4.933,4.8982,4.9069,449000.0
2009-05-27 11:35:00,5.64,5.65,5.59,5.61,470300.0,4.9069,4.9156,4.8634,4.8808,470300.0
2009-05-27 11:40:00,5.61,5.62,5.58,5.62,269000.0,4.8808,4.8895,4.8547,4.8895,269000.0
2009-05-27 11:45:00,5.62,5.67,5.6,5.66,310400.0,4.8895,4.933,4.8721,4.9243,310400.0
2009-05-27 11:50:00,5.67,5.69,5.64,5.66,227100.0,4.933,4.9504,4.9069,4.9243,227100.0
2009-05-27 11:55:00,5.66,5.67,5.65,5.67,81100.0,4.9243,4.933,4.9156,4.933,81100.0
2009-05-27 12:00:00,5.67,5.7,5.67,5.67,190600.0,4.933,4.9591,4.933,4.933,190600.0
2009-05-27 12:05:00,5.68,5.69,5.67,5.69,89300.0,4.9417,4.9504,4.933,4.9504,89300.0
2009-05-27 12:10:00,5.69,5.7,5.68,5.7,204700.0,4.9504,4.9591,4.9417,4.9591,204700.0
2009-05-27 12:15:00,5.7,5.7,5.69,5.7,114700.0,4.9591,4.9591,4.9504,4.9591,114700.0
2009-05-27 12:20:00,5.7,5.7,5.64,5.65,278100.0,4.9591,4.9591,4.9069,4.9156,278100.0
2009-05-27 12:25:00,5.65,5.66,5.62,5.65,292500.0,4.9156,4.9243,4.8895,4.9156,292500.0
2009-05-27 12:30:00,5.65,5.66,5.64,5.65,165200.0,4.9156,4.9243,4.9069,4.9156,165200.0
2009-05-27 12:35:00,5.65,5.67,5.64,5.66,312100.0,4.9156,4.933,4.9069,4.9243,312100.0
2009-05-27 12:40:00,5.66,5.68,5.65,5.68,251600.0,4.9243,4.9417,4.9156,4.9417,251600.0
2009-05-27 12:45:00,5.68,5.68,5.66,5.66,62200.0,4.9417,4.9417,4.9243,4.9243,62200.0
2009-05-27 12:50:00,5.67,5.71,5.66,5.71,179200.0,4.933,4.9678,4.9243,4.9678,179200.0
2009-05-27 12:55:00,5.71,5.71,5.67,5.69,520400.0,4.9678,4.9678,4.933,4.9504,520400.0
2009-05-27 13:00:00,5.69,5.7,5.68,5.7,140100.0,4.9504,4.9591,4.9417,4.9591,140100.0
2009-05-27 13:05:00,5.7,5.7,5.68,5.69,96200.0,4.9591,4.9591,4.9417,4.9504,96200.0
2009-05-27 13:10:00,5.69,5.69,5.67,5.69,183000.0,4.9504,4.9504,4.933,4.9504,183000.0
2009-05-27 13:15:00,5.69,5.7,5.69,5.7,343400.0,4.9504,4.9591,4.9504,4.9591,343400.0
2009-05-27 13:20:00,5.7,5.7,5.68,5.7,171700.0,4.9591,4.9591,4.9417,4.9591,171700.0
2009-05-27 13:25:00,5.7,5.74,5.69,5.73,262300.0,4.9591,4.9939,4.9504,4.9852,262300.0
2009-05-27 13:30:00,5.73,5.74,5.67,5.67,270700.0,4.9852,4.9939,4.933,4.933,270700.0
2009-05-27 13:35:00,5.67,5.68,5.65,5.67,413900.0,4.933,4.9417,4.9156,4.933,413900.0
2009-05-27 13:40:00,5.67,5.69,5.66,5.69,96500.0,4.933,4.9504,4.9243,4.9504,96500.0
2009-05-27 13:45:00,5.69,5.69,5.64,5.65,328100.0,4.9504,4.9504,4.9069,4.9156,328100.0
2009-05-27 13:50:00,5.65,5.65,5.62,5.63,303500.0,4.9156,4.9156,4.8895,4.8982,303500.0
2009-05-27 13:55:00,5.64,5.66,5.63,5.64,164700.0,4.9069,4.9243,4.8982,4.9069,164700.0
2009-05-27 14:00:00,5.63,5.64,5.61,5.62,204000.0,4.8982,4.9069,4.8808,4.8895,204000.0
2009-05-27 14:05:00,5.62,5.62,5.6,5.61,198300.0,4.8895,4.8895,4.8721,4.8808,198300.0
2009-05-27 14:10:00,5.61,5.63,5.61,5.63,160400.0,4.8808,4.8982,4.8808,4.8982,160400.0
2009-05-27 14:15:00,5.62,5.63,5.59,5.6,589300.0,4.8895,4.8982,4.8634,4.8721,589300.0
2009-05-27 14:20:00,5.59,5.6,5.55,5.55,305700.0,4.8634,4.8721,4.8286,4.8286,305700.0
2009-05-27 14:25:00,5.55,5.56,5.53,5.55,388800.0,4.8286,4.8373,4.8112,4.8286,388800.0
2009-05-27 14:30:00,5.56,5.57,5.53,5.55,520500.0,4.8373,4.846,4.8112,4.8286,520500.0
2009-05-27 14:35:00,5.54,5.62,5.54,5.62,735600.0,4.8199,4.8895,4.8199,4.8895,735600.0
2009-05-27 14:40:00,5.62,5.63,5.6,5.62,209600.0,4.8895,4.8982,4.8721,4.8895,209600.0
2009-05-27 14:45:00,5.62,5.64,5.61,5.63,145800.0,4.8895,4.9069,4.8808,4.8982,145800.0
2009-05-27 14:50:00,5.62,5.63,5.59,5.61,295800.0,4.8895,4.8982,4.8634,4.8808,295800.0
2009-05-27 14:55:00,5.61,5.61,5.56,5.56,225100.0,4.8808,4.8808,4.8373,4.8373,225100.0
2009-05-27 15:00:00,5.56,5.61,5.56,5.6,193200.0,4.8373,4.8808,4.8373,4.8721,193200.0
2009-05-27 15:05:00,5.61,5.61,5.58,5.58,185400.0,4.8808,4.8808,4.8547,4.8547,185400.0
2009-05-27 15:10:00,5.58,5.6,5.57,5.6,190500.0,4.8547,4.8721,4.846,4.8721,190500.0
2009-05-27 15:15:00,5.59,5.6,5.58,5.58,97200.0,4.8634,4.8721,4.8547,4.8547,97200.0
2009-05-27 15:20:00,5.59,5.59,5.52,5.52,349100.0,4.8634,4.8634,4.8025,4.8025,349100.0
2009-05-27 15:25:00,5.53,5.53,5.5,5.5,581200.0,4.8112,4.8112,4.7851,4.7851,581200.0
2009-05-27 15:30:00,5.51,5.54,5.5,5.52,355400.0,4.7938,4.8199,4.7851,4.8025,355400.0
2009-05-27 15:35:00,5.53,5.53,5.5,5.51,366500.0,4.8112,4.8112,4.7851,4.7938,366500.0
2009-05-27 15:40:00,5.52,5.53,5.51,5.53,230300.0,4.8025,4.8112,4.7938,4.8112,230300.0
2009-05-27 15:45:00,5.53,5.55,5.52,5.53,501600.0,4.8112,4.8286,4.8025,4.8112,501600.0
2009-05-27 15:50:00,5.52,5.53,5.5,5.52,663000.0,4.8025,4.8112,4.7851,4.8025,663000.0
2009-05-27 15:55:00,5.51,5.56,5.48,5.54,2028300.0,4.7938,4.8373,4.7677,4.8199,2028300.0
2009-05-28 09:30:00,5.67,5.67,5.55,5.56,357800.0,4.933,4.933,4.8286,4.8373,357800.0
2009-05-28 09:35:00,5.55,5.59,5.45,5.51,462700.0,4.8286,4.8634,4.7416,4.7938,462700.0
2009-05-28 09:40:00,5.51,5.55,5.51,5.52,156300.0,4.7938,4.8286,4.7938,4.8025,156300.0
2009-05-28 09:45:00,5.51,5.56,5.48,5.56,1553000.0,4.7938,4.8373,4.7677,4.8373,1553000.0
2009-05-28 09:50:00,5.56,5.57,5.5,5.5,451800.0,4.8373,4.846,4.7851,4.7851,451800.0
2009-05-28 09:55:00,5.5,5.52,5.48,5.5,327000.0,4.7851,4.8025,4.7677,4.7851,327000.0
2009-05-28 10:00:00,5.5,5.51,5.44,5.47,327900.0,4.7851,4.7938,4.7329,4.759,327900.0
2009-05-28 10:05:00,5.46,5.49,5.4,5.49,273700.0,4.7503,4.7764,4.6981,4.7764,273700.0
2009-05-28 10:10:00,5.49,5.54,5.46,5.53,299500.0,4.7764,4.8199,4.7503,4.8112,299500.0
2009-05-28 10:15:00,5.53,5.56,5.53,5.56,119800.0,4.8112,4.8373,4.8112,4.8373,119800.0
2009-05-28 10:20:00,5.56,5.56,5.51,5.54,201300.0,4.8373,4.8373,4.7938,4.8199,201300.0
2009-05-28 10:25:00,5.54,5.59,5.52,5.57,272900.0,4.8199,4.8634,4.8025,4.846,272900.0
2009-05-28 10:30:00,5.57,5.57,5.54,5.56,122900.0,4.846,4.846,4.8199,4.8373,122900.0
2009-05-28 10:35:00,5.56,5.59,5.55,5.57,269600.0,4.8373,4.8634,4.8286,4.846,269600.0
2009-05-28 10:40:00,5.57,5.58,5.55,5.56,127400.0,4.846,4.8547,4.8286,4.8373,127400.0
2009-05-28 10:45:00,5.56,5.57,5.53,5.55,153200.0,4.8373,4.846,4.8112,4.8286,153200.0
2009-05-28 10:50:00,5.56,5.57,5.54,5.55,109600.0,4.8373,4.846,4.8199,4.8286,109600.0
2009-05-28 10:55:00,5.55,5.58,5.55,5.57,101700.0,4.8286,4.8547,4.8286,4.846,101700.0
2009-05-28 11:00:00,5.57,5.57,5.54,5.57,265900.0,4.846,4.846,4.8199,4.846,265900.0
2009-05-28 11:05:00,5.56,5.59,5.55,5.56,181900.0,4.8373,4.8634,4.8286,4.8373,181900.0
2009-05-28 11:10:00,5.57,5.57,5.54,5.54,185900.0,4.846,4.846,4.8199,4.8199,185900.0
2009-05-28 11:15:00,5.54,5.57,5.53,5.53,145700.0,4.8199,4.846,4.8112,4.8112,145700.0
2009-05-28 11:20:00,5.53,5.57,5.53,5.56,98200.0,4.8112,4.846,4.8112,4.8373,98200.0
2009-05-28 11:25:00,5.56,5.57,5.53,5.57,203300.0,4.8373,4.846,4.8112,4.846,203300.0
2009-05-28 11:30:00,5.56,5.57,5.55,5.56,67200.0,4.8373,4.846,4.8286,4.8373,67200.0
2009-05-28 11:35:00,5.56,5.56,5.54,5.55,73300.0,4.8373,4.8373,4.8199,4.8286,73300.0
2009-05-28 11:40:00,5.55,5.55,5.53,5.54,64400.0,4.8286,4.8286,4.8112,4.8199,64400.0
2009-05-28 11:45:00,5.54,5.57,5.53,5.57,155500.0,4.8199,4.846,4.8112,4.846,155500.0
2009-05-28 11:50:00,5.57,5.57,5.55,5.57,100900.0,4.846,4.846,4.8286,4.846,100900.0
2009-05-28 11:55:00,5.57,5.58,5.54,5.55,159800.0,4.846,4.8547,4.8199,4.8286,159800.0
2009-05-28 12:00:00,5.55,5.57,5.55,5.55,70200.0,4.8286,4.846,4.8286,4.8286,70200.0
2009-05-28 12:05:00,5.55,5.56,5.53,5.53,57600.0,4.8286,4.8373,4.8112,4.8112,57600.0
2009-05-28 12:10:00,5.53,5.55,5.53,5.55,51100.0,4.8112,4.8286,4.8112,4.8286,51100.0
2009-05-28 12:15:00,5.55,5.55,5.5,5.51,151200.0,4.8286,4.8286,4.7851,4.7938,151200.0
2009-05-28 12:20:00,5.51,5.51,5.49,5.5,116500.0,4.7938,4.7938,4.7764,4.7851,116500.0
2009-05-28 12:25:00,5.51,5.51,5.5,5.51,62900.0,4.7938,4.7938,4.7851,4.7938,62900.0
2009-05-28 12:30:00,5.5,5.55,5.5,5.55,74700.0,4.7851,4.8286,4.7851,4.8286,74700.0
2009-05-28 12:35:00,5.54,5.55,5.5,5.53,147500.0,4.8199,4.8286,4.7851,4.8112,147500.0
2009-05-28 12:40:00,5.53,5.54,5.51,5.52,107500.0,4.8112,4.8199,4.7938,4.8025,107500.0
2009-05-28 12:45:00,5.52,5.53,5.51,5.52,62300.0,4.8025,4.8112,4.7938,4.8025,62300.0
2009-05-28 12:50:00,5.52,5.53,5.5,5.5,417400.0,4.8025,4.8112,4.7851,4.7851,417400.0
2009-05-28 12:55:00,5.51,5.52,5.5,5.51,99200.0,4.7938,4.8025,4.7851,4.7938,99200.0
2009-05-28 13:00:00,5.51,5.53,5.51,5.53,158300.0,4.7938,4.8112,4.7938,4.8112,158300.0
2009-05-28 13:05:00,5.53,5.54,5.52,5.53,69500.0,4.8112,4.8199,4.8025,4.8112,69500.0
2009-05-28 13:10:00,5.53,5.53,5.51,5.52,207800.0,4.8112,4.8112,4.7938,4.8025,207800.0
2009-05-28 13:15:00,5.52,5.53,5.51,5.52,114600.0,4.8025,4.8112,4.7938,4.8025,114600.0
2009-05-28 13:20:00,5.51,5.53,5.49,5.5,296600.0,4.7938,4.8112,4.7764,4.7851,296600.0
2009-05-28 13:25:00,5.5,5.51,5.48,5.48,105300.0,4.7851,4.7938,4.7677,4.7677,105300.0
2009-05-28 13:30:00,5.48,5.48,5.46,5.48,60900.0,4.7677,4.7677,4.7503,4.7677,60900.0
2009-05-28 13:35:00,5.48,5.49,5.45,5.48,106600.0,4.7677,4.7764,4.7416,4.7677,106600.0
2009-05-28 13:40:00,5.47,5.49,5.45,5.47,615900.0,4.759,4.7764,4.7416,4.759,615900.0
2009-05-28 13:45:00,5.47,5.48,5.46,5.47,54300.0,4.759,4.7677,4.7503,4.759,54300.0
2009-05-28 13:50:00,5.47,5.48,5.45,5.46,1241300.0,4.759,4.7677,4.7416,4.7503,1241300.0
2009-05-28 13:55:00,5.46,5.46,5.4,5.45,383700.0,4.7503,4.7503,4.6981,4.7416,383700.0
2009-05-28 14:00:00,5.45,5.48,5.45,5.48,1297400.0,4.7416,4.7677,4.7416,4.7677,1297400.0
2009-05-28 14:05:00,5.47,5.48,5.45,5.47,99700.0,4.759,4.7677,4.7416,4.759,99700.0
2009-05-28 14:10:00,5.47,5.47,5.45,5.46,77100.0,4.759,4.759,4.7416,4.7503,77100.0
2009-05-28 14:15:00,5.47,5.48,5.46,5.47,70000.0,4.759,4.7677,4.7503,4.759,70000.0
2009-05-28 14:20:00,5.47,5.48,5.46,5.47,100600.0,4.759,4.7677,4.7503,4.759,100600.0
2009-05-28 14:25:00,5.48,5.48,5.46,5.47,73300.0,4.7677,4.7677,4.7503,4.759,73300.0
2009-05-28 14:30:00,5.47,5.48,5.46,5.47,87000.0,4.759,4.7677,4.7503,4.759,87000.0
2009-05-28 14:35:00,5.48,5.48,5.45,5.45,131600.0,4.7677,4.7677,4.7416,4.7416,131600.0
2009-05-28 14:40:00,5.46,5.48,5.45,5.46,949600.0,4.7503,4.7677,4.7416,4.7503,949600.0
2009-05-28 14:45:00,5.46,5.48,5.46,5.48,104300.0,4.7503,4.7677,4.7503,4.7677,104300.0
2009-05-28 14:50:00,5.48,5.5,5.48,5.5,230500.0,4.7677,4.7851,4.7677,4.7851,230500.0
2009-05-28 14:55:00,5.5,5.5,5.45,5.48,381300.0,4.7851,4.7851,4.7416,4.7677,381300.0
2009-05-28 15:00:00,5.49,5.49,5.44,5.45,317800.0,4.7764,4.7764,4.7329,4.7416,317800.0
2009-05-28 15:05:00,5.45,5.48,5.44,5.44,265600.0,4.7416,4.7677,4.7329,4.7329,265600.0
2009-05-28 15:10:00,5.45,5.46,5.42,5.42,294500.0,4.7416,4.7503,4.7155,4.7155,294500.0
2009-05-28 15:15:00,5.43,5.45,5.4,5.45,418200.0,4.7242,4.7416,4.6981,4.7416,418200.0
2009-05-28 15:20:00,5.45,5.45,5.4,5.42,750300.0,4.7416,4.7416,4.6981,4.7155,750300.0
2009-05-28 15:25:00,5.42,5.44,5.4,5.42,419000.0,4.7155,4.7329,4.6981,4.7155,419000.0
2009-05-28 15:30:00,5.43,5.45,5.41,5.44,167800.0,4.7242,4.7416,4.7068,4.7329,167800.0
2009-05-28 15:35:00,5.44,5.46,5.43,5.46,201800.0,4.7329,4.7503,4.7242,4.7503,201800.0
2009-05-28 15:40:00,5.45,5.47,5.43,5.47,297600.0,4.7416,4.759,4.7242,4.759,297600.0
2009-05-28 15:45:00,5.47,5.48,5.46,5.46,465200.0,4.759,4.7677,4.7503,4.7503,465200.0
2009-05-28 15:50:00,5.47,5.5,5.46,5.49,911800.0,4.759,4.7851,4.7503,4.7764,911800.0
2009-05-28 15:55:00,5.49,5.51,5.47,5.51,816700.0,4.7764,4.7938,4.759,4.7938,816700.0
2009-05-29 09:30:00,5.5,5.5,5.43,5.46,1782500.0,4.7851,4.7851,4.7242,4.7503,1782500.0
2009-05-29 09:35:00,5.45,5.49,5.43,5.47,1678900.0,4.7416,4.7764,4.7242,4.759,1678900.0
2009-05-29 09:40:00,5.47,5.57,5.45,5.57,7208600.0,4.759,4.846,4.7416,4.846,7208600.0
2009-05-29 09:45:00,5.57,5.61,5.54,5.6,407200.0,4.846,4.8808,4.8199,4.8721,407200.0
2009-05-29 09:50:00,5.61,5.65,5.59,5.6,480100.0,4.8808,4.9156,4.8634,4.8721,480100.0
2009-05-29 09:55:00,5.61,5.63,5.55,5.58,484900.0,4.8808,4.8982,4.8286,4.8547,484900.0
2009-05-29 10:00:00,5.58,5.65,5.56,5.62,543500.0,4.8547,4.9156,4.8373,4.8895,543500.0
2009-05-29 10:05:00,5.63,5.77,5.63,5.76,819800.0,4.8982,5.02,4.8982,5.0113,819800.0
2009-05-29 10:10:00,5.76,5.77,5.68,5.71,508700.0,5.0113,5.02,4.9417,4.9678,508700.0
2009-05-29 10:15:00,5.7,5.74,5.69,5.7,302700.0,4.9591,4.9939,4.9504,4.9591,302700.0
2009-05-29 10:20:00,5.71,5.74,5.7,5.73,259200.0,4.9678,4.9939,4.9591,4.9852,259200.0
2009-05-29 10:25:00,5.73,5.75,5.72,5.73,274600.0,4.9852,5.0026,4.9765,4.9852,274600.0
2009-05-29 10:30:00,5.74,5.74,5.7,5.7,394800.0,4.9939,4.9939,4.9591,4.9591,394800.0
2009-05-29 10:35:00,5.71,5.71,5.64,5.65,645400.0,4.9678,4.9678,4.9069,4.9156,645400.0
2009-05-29 10:40:00,5.65,5.66,5.55,5.56,886700.0,4.9156,4.9243,4.8286,4.8373,886700.0
2009-05-29 10:45:00,5.55,5.58,5.5,5.58,482000.0,4.8286,4.8547,4.7851,4.8547,482000.0
2009-05-29 10:50:00,5.57,5.61,5.55,5.58,221100.0,4.846,4.8808,4.8286,4.8547,221100.0
2009-05-29 10:55:00,5.57,5.59,5.55,5.58,115200.0,4.846,4.8634,4.8286,4.8547,115200.0
2009-05-29 11:00:00,5.59,5.59,5.54,5.56,271800.0,4.8634,4.8634,4.8199,4.8373,271800.0
2009-05-29 11:05:00,5.56,5.56,5.53,5.56,164500.0,4.8373,4.8373,4.8112,4.8373,164500.0
2009-05-29 11:10:00,5.56,5.57,5.55,5.55,216600.0,4.8373,4.846,4.8286,4.8286,216600.0
2009-05-29 11:15:00,5.55,5.58,5.54,5.58,86200.0,4.8286,4.8547,4.8199,4.8547,86200.0
2009-05-29 11:20:00,5.58,5.62,5.57,5.61,224800.0,4.8547,4.8895,4.846,4.8808,224800.0
2009-05-29 11:25:00,5.61,5.62,5.57,5.58,213400.0,4.8808,4.8895,4.846,4.8547,213400.0
2009-05-29 11:30:00,5.58,5.6,5.54,5.56,348500.0,4.8547,4.8721,4.8199,4.8373,348500.0
2009-05-29 11:35:00,5.56,5.58,5.54,5.56,317700.0,4.8373,4.8547,4.8199,4.8373,317700.0
2009-05-29 11:40:00,5.57,5.59,5.55,5.57,252100.0,4.846,4.8634,4.8286,4.846,252100.0
2009-05-29 11:45:00,5.57,5.58,5.57,5.57,94700.0,4.846,4.8547,4.846,4.846,94700.0
2009-05-29 11:50:00,5.57,5.58,5.54,5.55,317700.0,4.846,4.8547,4.8199,4.8286,317700.0
2009-05-29 11:55:00,5.55,5.56,5.53,5.55,265600.0,4.8286,4.8373,4.8112,4.8286,265600.0
2009-05-29 12:00:00,5.54,5.56,5.54,5.55,197700.0,4.8199,4.8373,4.8199,4.8286,197700.0
2009-05-29 12:05:00,5.55,5.56,5.54,5.55,247000.0,4.8286,4.8373,4.8199,4.8286,247000.0
2009-05-29 12:10:00,5.55,5.58,5.55,5.58,105100.0,4.8286,4.8547,4.8286,4.8547,105100.0
2009-05-29 12:15:00,5.58,5.59,5.57,5.59,46100.0,4.8547,4.8634,4.846,4.8634,46100.0
2009-05-29 12:20:00,5.59,5.6,5.58,5.6,87900.0,4.8634,4.8721,4.8547,4.8721,87900.0
2009-05-29 12:25:00,5.6,5.63,5.59,5.62,186100.0,4.8721,4.8982,4.8634,4.8895,186100.0
2009-05-29 12:30:00,5.62,5.62,5.6,5.62,66600.0,4.8895,4.8895,4.8721,4.8895,66600.0
2009-05-29 12:35:00,5.61,5.63,5.59,5.59,239000.0,4.8808,4.8982,4.8634,4.8634,239000.0
2009-05-29 12:40:00,5.6,5.61,5.57,5.58,267700.0,4.8721,4.8808,4.846,4.8547,267700.0
2009-05-29 12:45:00,5.59,5.6,5.58,5.6,105500.0,4.8634,4.8721,4.8547,4.8721,105500.0
2009-05-29 12:50:00,5.6,5.6,5.59,5.6,70400.0,4.8721,4.8721,4.8634,4.8721,70400.0
2009-05-29 12:55:00,5.6,5.6,5.59,5.6,57100.0,4.8721,4.8721,4.8634,4.8721,57100.0
2009-05-29 13:00:00,5.59,5.63,5.59,5.63,224900.0,4.8634,4.8982,4.8634,4.8982,224900.0
2009-05-29 13:05:00,5.63,5.63,5.62,5.63,65700.0,4.8982,4.8982,4.8895,4.8982,65700.0
2009-05-29 13:10:00,5.63,5.65,5.63,5.65,156100.0,4.8982,4.9156,4.8982,4.9156,156100.0
2009-05-29 13:15:00,5.65,5.66,5.64,5.65,198800.0,4.9156,4.9243,4.9069,4.9156,198800.0
2009-05-29 13:20:00,5.65,5.69,5.64,5.68,212600.0,4.9156,4.9504,4.9069,4.9417,212600.0
2009-05-29 13:25:00,5.68,5.74,5.68,5.74,244300.0,4.9417,4.9939,4.9417,4.9939,244300.0
2009-05-29 13:30:00,5.74,5.76,5.72,5.73,341300.0,4.9939,5.0113,4.9765,4.9852,341300.0
2009-05-29 13:35:00,5.72,5.73,5.68,5.7,281700.0,4.9765,4.9852,4.9417,4.9591,281700.0
2009-05-29 13:40:00,5.7,5.72,5.69,5.72,136900.0,4.9591,4.9765,4.9504,4.9765,136900.0
2009-05-29 13:45:00,5.71,5.72,5.69,5.71,154500.0,4.9678,4.9765,4.9504,4.9678,154500.0
2009-05-29 13:50:00,5.71,5.74,5.7,5.72,399300.0,4.9678,4.9939,4.9591,4.9765,399300.0
2009-05-29 13:55:00,5.72,5.76,5.71,5.76,484800.0,4.9765,5.0113,4.9678,5.0113,484800.0
2009-05-29 14:00:00,5.75,5.77,5.74,5.77,238200.0,5.0026,5.02,4.9939,5.02,238200.0
2009-05-29 14:05:00,5.76,5.77,5.75,5.77,93500.0,5.0113,5.02,5.0026,5.02,93500.0
2009-05-29 14:10:00,5.76,5.77,5.74,5.74,117300.0,5.0113,5.02,4.9939,4.9939,117300.0
2009-05-29 14:15:00,5.74,5.75,5.71,5.72,175500.0,4.9939,5.0026,4.9678,4.9765,175500.0
2009-05-29 14:20:00,5.71,5.72,5.69,5.7,211800.0,4.9678,4.9765,4.9504,4.9591,211800.0
2009-05-29 14:25:00,5.69,5.71,5.68,5.69,299800.0,4.9504,4.9678,4.9417,4.9504,299800.0
2009-05-29 14:30:00,5.68,5.68,5.64,5.65,210600.0,4.9417,4.9417,4.9069,4.9156,210600.0
2009-05-29 14:35:00,5.65,5.66,5.63,5.64,120900.0,4.9156,4.9243,4.8982,4.9069,120900.0
2009-05-29 14:40:00,5.63,5.64,5.6,5.63,276100.0,4.8982,4.9069,4.8721,4.8982,276100.0
2009-05-29 14:45:00,5.62,5.67,5.62,5.67,124700.0,4.8895,4.933,4.8895,4.933,124700.0
2009-05-29 14:50:00,5.66,5.67,5.64,5.66,237300.0,4.9243,4.933,4.9069,4.9243,237300.0
2009-05-29 14:55:00,5.65,5.68,5.64,5.68,131500.0,4.9156,4.9417,4.9069,4.9417,131500.0
2009-05-29 15:00:00,5.68,5.75,5.67,5.72,440200.0,4.9417,5.0026,4.933,4.9765,440200.0
2009-05-29 15:05:00,5.72,5.74,5.7,5.71,395300.0,4.9765,4.9939,4.9591,4.9678,395300.0
2009-05-29 15:10:00,5.7,5.71,5.7,5.71,159100.0,4.9591,4.9678,4.9591,4.9678,159100.0
2009-05-29 15:15:00,5.71,5.73,5.7,5.72,153500.0,4.9678,4.9852,4.9591,4.9765,153500.0
2009-05-29 15:20:00,5.72,5.72,5.67,5.68,230500.0,4.9765,4.9765,4.933,4.9417,230500.0
2009-05-29 15:25:00,5.68,5.7,5.63,5.7,479300.0,4.9417,4.9591,4.8982,4.9591,479300.0
2009-05-29 15:30:00,5.7,5.77,5.66,5.76,580600.0,4.9591,5.02,4.9243,5.0113,580600.0
2009-05-29 15:35:00,5.76,5.8,5.75,5.8,498600.0,5.0113,5.0461,5.0026,5.0461,498600.0
2009-05-29 15:40:00,5.79,5.79,5.72,5.73,369400.0,5.0374,5.0374,4.9765,4.9852,369400.0
2009-05-29 15:45:00,5.72,5.73,5.69,5.71,732200.0,4.9765,4.9852,4.9504,4.9678,732200.0
2009-05-29 15:50:00,5.71,5.74,5.7,5.73,915600.0,4.9678,4.9939,4.9591,4.9852,915600.0
2009-05-29 15:55:00,5.73,5.8,5.72,5.79,1524100.0,4.9852,5.0461,4.9765,5.0374,1524100.0
2009-06-01 09:30:00,6.09,6.12,6.02,6.07,630400.0,5.2985,5.3246,5.2376,5.2811,630400.0
2009-06-01 09:35:00,6.06,6.12,5.96,6.12,521400.0,5.2724,5.3246,5.1854,5.3246,521400.0
2009-06-01 09:40:00,6.12,6.29,6.12,6.29,559000.0,5.3246,5.4725,5.3246,5.4725,559000.0
2009-06-01 09:45:00,6.28,6.29,6.24,6.24,325700.0,5.4638,5.4725,5.429,5.429,325700.0
2009-06-01 09:50:00,6.25,6.26,6.24,6.24,282900.0,5.4377,5.4464,5.429,5.429,282900.0
2009-06-01 09:55:00,6.24,6.25,6.13,6.14,804000.0,5.429,5.4377,5.3333,5.342,804000.0
2009-06-01 10:00:00,6.14,6.24,6.13,6.2,240400.0,5.342,5.429,5.3333,5.3942,240400.0
2009-06-01 10:05:00,6.2,6.22,6.18,6.2,127100.0,5.3942,5.4116,5.3768,5.3942,127100.0
2009-06-01 10:10:00,6.2,6.24,6.19,6.23,168400.0,5.3942,5.429,5.3855,5.4203,168400.0
2009-06-01 10:15:00,6.22,6.26,6.22,6.25,257700.0,5.4116,5.4464,5.4116,5.4377,257700.0
2009-06-01 10:20:00,6.25,6.27,6.23,6.25,169100.0,5.4377,5.4551,5.4203,5.4377,169100.0
2009-06-01 10:25:00,6.24,6.26,6.24,6.25,252000.0,5.429,5.4464,5.429,5.4377,252000.0
2009-06-01 10:30:00,6.25,6.27,6.24,6.26,153100.0,5.4377,5.4551,5.429,5.4464,153100.0
2009-06-01 10:35:00,6.27,6.28,6.24,6.27,500200.0,5.4551,5.4638,5.429,5.4551,500200.0
2009-06-01 10:40:00,6.27,6.36,6.25,6.35,484600.0,5.4551,5.5334,5.4377,5.5247,484600.0
2009-06-01 10:45:00,6.35,6.35,6.31,6.34,146100.0,5.5247,5.5247,5.4899,5.516,146100.0
2009-06-01 10:50:00,6.33,6.39,6.32,6.38,248000.0,5.5073,5.5595,5.4986,5.5508,248000.0
2009-06-01 10:55:00,6.38,6.38,6.36,6.38,129300.0,5.5508,5.5508,5.5334,5.5508,129300.0
2009-06-01 11:00:00,6.38,6.42,6.37,6.41,127700.0,5.5508,5.5856,5.5421,5.5769,127700.0
2009-06-01 11:05:00,6.42,6.44,6.39,6.42,263500.0,5.5856,5.603,5.5595,5.5856,263500.0
2009-06-01 11:10:00,6.42,6.43,6.4,6.41,365800.0,5.5856,5.5943,5.5682,5.5769,365800.0
2009-06-01 11:15:00,6.42,6.42,6.36,6.37,258700.0,5.5856,5.5856,5.5334,5.5421,258700.0
2009-06-01 11:20:00,6.37,6.38,6.31,6.33,291300.0,5.5421,5.5508,5.4899,5.5073,291300.0
2009-06-01 11:25:00,6.33,6.35,6.32,6.35,202100.0,5.5073,5.5247,5.4986,5.5247,202100.0
2009-06-01 11:30:00,6.35,6.35,6.32,6.32,230100.0,5.5247,5.5247,5.4986,5.4986,230100.0
2009-06-01 11:35:00,6.32,6.33,6.29,6.29,107400.0,5.4986,5.5073,5.4725,5.4725,107400.0
2009-06-01 11:40:00,6.29,6.3,6.27,6.28,129300.0,5.4725,5.4812,5.4551,5.4638,129300.0
2009-06-01 11:45:00,6.28,6.3,6.24,6.3,337900.0,5.4638,5.4812,5.429,5.4812,337900.0
2009-06-01 11:50:00,6.29,6.3,6.26,6.3,113100.0,5.4725,5.4812,5.4464,5.4812,113100.0
2009-06-01 11:55:00,6.3,6.3,6.29,6.3,99900.0,5.4812,5.4812,5.4725,5.4812,99900.0
2009-06-01 12:00:00,6.3,6.3,6.27,6.3,105600.0,5.4812,5.4812,5.4551,5.4812,105600.0
2009-06-01 12:05:00,6.29,6.3,6.27,6.3,83300.0,5.4725,5.4812,5.4551,5.4812,83300.0
2009-06-01 12:10:00,6.3,6.3,6.29,6.29,77900.0,5.4812,5.4812,5.4725,5.4725,77900.0
2009-06-01 12:15:00,6.29,6.3,6.27,6.29,83700.0,5.4725,5.4812,5.4551,5.4725,83700.0
2009-06-01 12:20:00,6.3,6.3,6.29,6.29,23400.0,5.4812,5.4812,5.4725,5.4725,23400.0
2009-06-01 12:25:00,6.29,6.3,6.28,6.28,41500.0,5.4725,5.4812,5.4638,5.4638,41500.0
2009-06-01 12:30:00,6.28,6.29,6.28,6.28,52800.0,5.4638,5.4725,5.4638,5.4638,52800.0
2009-06-01 12:35:00,6.28,6.29,6.26,6.26,76400.0,5.4638,5.4725,5.4464,5.4464,76400.0
2009-06-01 12:40:00,6.26,6.29,6.26,6.29,100900.0,5.4464,5.4725,5.4464,5.4725,100900.0
2009-06-01 12:45:00,6.29,6.3,6.28,6.3,64000.0,5.4725,5.4812,5.4638,5.4812,64000.0
2009-06-01 12:50:00,6.29,6.34,6.29,6.34,315400.0,5.4725,5.516,5.4725,5.516,315400.0
2009-06-01 12:55:00,6.34,6.35,6.33,6.33,239600.0,5.516,5.5247,5.5073,5.5073,239600.0
2009-06-01 13:00:00,6.34,6.35,6.33,6.35,115000.0,5.516,5.5247,5.5073,5.5247,115000.0
2009-06-01 13:05:00,6.34,6.35,6.34,6.34,76500.0,5.516,5.5247,5.516,5.516,76500.0
2009-06-01 13:10:00,6.35,6.38,6.34,6.36,253400.0,5.5247,5.5508,5.516,5.5334,253400.0
2009-06-01 13:15:00,6.37,6.37,6.35,6.37,141900.0,5.5421,5.5421,5.5247,5.5421,141900.0
2009-06-01 13:20:00,6.37,6.39,6.36,6.37,109900.0,5.5421,5.5595,5.5334,5.5421,109900.0
2009-06-01 13:25:00,6.38,6.39,6.38,6.39,34900.0,5.5508,5.5595,5.5508,5.5595,34900.0
2009-06-01 13:30:00,6.39,6.39,6.36,6.36,223800.0,5.5595,5.5595,5.5334,5.5334,223800.0
2009-06-01 13:35:00,6.36,6.39,6.36,6.37,50100.0,5.5334,5.5595,5.5334,5.5421,50100.0
2009-06-01 13:40:00,6.37,6.4,6.37,6.4,178800.0,5.5421,5.5682,5.5421,5.5682,178800.0
2009-06-01 13:45:00,6.4,6.42,6.39,6.41,215600.0,5.5682,5.5856,5.5595,5.5769,215600.0
2009-06-01 13:50:00,6.41,6.42,6.4,6.41,132000.0,5.5769,5.5856,5.5682,5.5769,132000.0
2009-06-01 13:55:00,6.42,6.45,6.41,6.45,234300.0,5.5856,5.6117,5.5769,5.6117,234300.0
2009-06-01 14:00:00,6.45,6.46,6.44,6.45,105200.0,5.6117,5.6204,5.603,5.6117,105200.0
2009-06-01 14:05:00,6.45,6.47,6.43,6.45,164600.0,5.6117,5.6291,5.5943,5.6117,164600.0
2009-06-01 14:10:00,6.45,6.45,6.44,6.44,70100.0,5.6117,5.6117,5.603,5.603,70100.0
2009-06-01 14:15:00,6.44,6.45,6.44,6.44,76300.0,5.603,5.6117,5.603,5.603,76300.0
2009-06-01 14:20:00,6.44,6.46,6.43,6.44,177800.0,5.603,5.6204,5.5943,5.603,177800.0
2009-06-01 14:25:00,6.44,6.46,6.43,6.43,122800.0,5.603,5.6204,5.5943,5.5943,122800.0
2009-06-01 14:30:00,6.43,6.44,6.41,6.43,169700.0,5.5943,5.603,5.5769,5.5943,169700.0
2009-06-01 14:35:00,6.44,6.45,6.43,6.45,73400.0,5.603,5.6117,5.5943,5.6117,73400.0
2009-06-01 14:40:00,6.45,6.47,6.43,6.47,166900.0,5.6117,5.6291,5.5943,5.6291,166900.0
2009-06-01 14:45:00,6.47,6.47,6.46,6.47,101500.0,5.6291,5.6291,5.6204,5.6291,101500.0
2009-06-01 14:50:00,6.47,6.47,6.38,6.4,253800.0,5.6291,5.6291,5.5508,5.5682,253800.0
2009-06-01 14:55:00,6.41,6.43,6.4,6.43,106500.0,5.5769,5.5943,5.5682,5.5943,106500.0
2009-06-01 15:00:00,6.43,6.45,6.43,6.44,98500.0,5.5943,5.6117,5.5943,5.603,98500.0
2009-06-01 15:05:00,6.44,6.45,6.41,6.43,116400.0,5.603,5.6117,5.5769,5.5943,116400.0
2009-06-01 15:10:00,6.43,6.44,6.35,6.35,153900.0,5.5943,5.603,5.5247,5.5247,153900.0
2009-06-01 15:15:00,6.35,6.39,6.35,6.39,78300.0,5.5247,5.5595,5.5247,5.5595,78300.0
2009-06-01 15:20:00,6.38,6.43,6.38,6.42,88900.0,5.5508,5.5943,5.5508,5.5856,88900.0
2009-06-01 15:25:00,6.43,6.43,6.42,6.43,124100.0,5.5943,5.5943,5.5856,5.5943,124100.0
2009-06-01 15:30:00,6.43,6.44,6.4,6.43,167700.0,5.5943,5.603,5.5682,5.5943,167700.0
2009-06-01 15:35:00,6.43,6.44,6.42,6.42,372500.0,5.5943,5.603,5.5856,5.5856,372500.0
2009-06-01 15:40:00,6.43,6.43,6.4,6.41,259100.0,5.5943,5.5943,5.5682,5.5769,259100.0
2009-06-01 15:45:00,6.41,6.42,6.39,6.4,175500.0,5.5769,5.5856,5.5595,5.5682,175500.0
2009-06-01 15:50:00,6.39,6.43,6.39,6.41,287900.0,5.5595,5.5943,5.5595,5.5769,287900.0
2009-06-01 15:55:00,6.41,6.43,6.39,6.42,541100.0,5.5769,5.5943,5.5595,5.5856,541100.0
2009-06-02 09:30:00,6.63,6.64,6.5,6.59,352600.0,5.7683,5.777,5.6552,5.7335,352600.0
2009-06-02 09:35:00,6.61,6.86,6.6,6.85,644000.0,5.7509,5.9684,5.7422,5.9597,644000.0
2009-06-02 09:40:00,6.86,6.93,6.85,6.85,810100.0,5.9684,6.0293,5.9597,5.9597,810100.0
2009-06-02 09:45:00,6.85,6.9,6.8,6.83,426300.0,5.9597,6.0032,5.9162,5.9423,426300.0
2009-06-02 09:50:00,6.84,6.87,6.76,6.78,562800.0,5.951,5.9771,5.8814,5.8988,562800.0
2009-06-02 09:55:00,6.78,6.78,6.72,6.73,479200.0,5.8988,5.8988,5.8466,5.8553,479200.0
2009-06-02 10:00:00,6.73,6.84,6.72,6.83,413600.0,5.8553,5.951,5.8466,5.9423,413600.0
2009-06-02 10:05:00,6.83,6.84,6.79,6.84,212900.0,5.9423,5.951,5.9075,5.951,212900.0
2009-06-02 10:10:00,6.84,6.86,6.83,6.84,203400.0,5.951,5.9684,5.9423,5.951,203400.0
2009-06-02 10:15:00,6.84,6.87,6.84,6.87,126300.0,5.951,5.9771,5.951,5.9771,126300.0
2009-06-02 10:20:00,6.87,6.92,6.86,6.89,433300.0,5.9771,6.0206,5.9684,5.9945,433300.0
2009-06-02 10:25:00,6.89,6.93,6.89,6.93,190700.0,5.9945,6.0293,5.9945,6.0293,190700.0
2009-06-02 10:30:00,6.92,6.93,6.91,6.92,276900.0,6.0206,6.0293,6.0119,6.0206,276900.0
2009-06-02 10:35:00,6.93,6.98,6.92,6.98,407900.0,6.0293,6.0728,6.0206,6.0728,407900.0
2009-06-02 10:40:00,6.98,7.05,6.97,7.05,750100.0,6.0728,6.1337,6.0641,6.1337,750100.0
2009-06-02 10:45:00,7.04,7.05,7.0,7.04,568600.0,6.125,6.1337,6.0902,6.125,568600.0
2009-06-02 10:50:00,7.03,7.04,6.99,7.0,327800.0,6.1163,6.125,6.0815,6.0902,327800.0
2009-06-02 10:55:00,7.0,7.05,7.0,7.03,242200.0,6.0902,6.1337,6.0902,6.1163,242200.0
2009-06-02 11:00:00,7.03,7.09,7.01,7.02,376300.0,6.1163,6.1685,6.0989,6.1076,376300.0
2009-06-02 11:05:00,7.01,7.02,7.0,7.01,182000.0,6.0989,6.1076,6.0902,6.0989,182000.0
2009-06-02 11:10:00,7.01,7.02,7.0,7.0,121500.0,6.0989,6.1076,6.0902,6.0902,121500.0
2009-06-02 11:15:00,7.01,7.02,6.97,7.01,459400.0,6.0989,6.1076,6.0641,6.0989,459400.0
2009-06-02 11:20:00,7.0,7.06,6.97,7.02,232600.0,6.0902,6.1424,6.0641,6.1076,232600.0
2009-06-02 11:25:00,7.02,7.03,6.99,7.0,105200.0,6.1076,6.1163,6.0815,6.0902,105200.0
2009-06-02 11:30:00,7.0,7.0,6.94,6.97,343700.0,6.0902,6.0902,6.038,6.0641,343700.0
2009-06-02 11:35:00,6.97,6.97,6.92,6.93,106000.0,6.0641,6.0641,6.0206,6.0293,106000.0
2009-06-02 11:40:00,6.93,6.97,6.92,6.97,79600.0,6.0293,6.0641,6.0206,6.0641,79600.0
2009-06-02 11:45:00,6.97,6.97,6.95,6.96,97800.0,6.0641,6.0641,6.0467,6.0554,97800.0
2009-06-02 11:50:00,6.95,7.0,6.95,7.0,143500.0,6.0467,6.0902,6.0467,6.0902,143500.0
2009-06-02 11:55:00,7.0,7.0,6.99,6.99,58600.0,6.0902,6.0902,6.0815,6.0815,58600.0
2009-06-02 12:00:00,6.99,7.0,6.99,7.0,121900.0,6.0815,6.0902,6.0815,6.0902,121900.0
2009-06-02 12:05:00,6.99,6.99,6.98,6.99,111500.0,6.0815,6.0815,6.0728,6.0815,111500.0
2009-06-02 12:10:00,6.98,6.99,6.97,6.97,99100.0,6.0728,6.0815,6.0641,6.0641,99100.0
2009-06-02 12:15:00,6.98,6.98,6.96,6.96,193100.0,6.0728,6.0728,6.0554,6.0554,193100.0
2009-06-02 12:20:00,6.97,6.97,6.96,6.97,20600.0,6.0641,6.0641,6.0554,6.0641,20600.0
2009-06-02 12:25:00,6.96,6.97,6.93,6.93,157400.0,6.0554,6.0641,6.0293,6.0293,157400.0
2009-06-02 12:30:00,6.93,6.93,6.9,6.9,93500.0,6.0293,6.0293,6.0032,6.0032,93500.0
2009-06-02 12:35:00,6.91,6.96,6.89,6.95,174200.0,6.0119,6.0554,5.9945,6.0467,174200.0
2009-06-02 12:40:00,6.96,6.96,6.95,6.96,74300.0,6.0554,6.0554,6.0467,6.0554,74300.0
2009-06-02 12:45:00,6.96,6.97,6.95,6.97,51300.0,6.0554,6.0641,6.0467,6.0641,51300.0
2009-06-02 12:50:00,6.97,7.0,6.94,6.98,506500.0,6.0641,6.0902,6.038,6.0728,506500.0
2009-06-02 12:55:00,6.98,7.0,6.98,6.98,63700.0,6.0728,6.0902,6.0728,6.0728,63700.0
2009-06-02 13:00:00,6.98,6.99,6.92,6.94,219400.0,6.0728,6.0815,6.0206,6.038,219400.0
2009-06-02 13:05:00,6.93,6.93,6.92,6.93,73000.0,6.0293,6.0293,6.0206,6.0293,73000.0
2009-06-02 13:10:00,6.92,6.93,6.92,6.92,26900.0,6.0206,6.0293,6.0206,6.0206,26900.0
2009-06-02 13:15:00,6.92,6.93,6.92,6.92,43200.0,6.0206,6.0293,6.0206,6.0206,43200.0
2009-06-02 13:20:00,6.92,6.95,6.92,6.94,104100.0,6.0206,6.0467,6.0206,6.038,104100.0
2009-06-02 13:25:00,6.94,6.97,6.93,6.95,129400.0,6.038,6.0641,6.0293,6.0467,129400.0
2009-06-02 13:30:00,6.96,6.98,6.96,6.96,57200.0,6.0554,6.0728,6.0554,6.0554,57200.0
2009-06-02 13:35:00,6.95,6.96,6.95,6.96,11700.0,6.0467,6.0554,6.0467,6.0554,11700.0
2009-06-02 13:40:00,6.95,6.99,6.95,6.97,109800.0,6.0467,6.0815,6.0467,6.0641,109800.0
2009-06-02 13:45:00,6.97,6.98,6.95,6.95,40700.0,6.0641,6.0728,6.0467,6.0467,40700.0
2009-06-02 13:50:00,6.95,6.97,6.93,6.96,127500.0,6.0467,6.0641,6.0293,6.0554,127500.0
2009-06-02 13:55:00,6.97,6.97,6.95,6.95,68900.0,6.0641,6.0641,6.0467,6.0467,68900.0
2009-06-02 14:00:00,6.95,6.95,6.93,6.93,42700.0,6.0467,6.0467,6.0293,6.0293,42700.0
2009-06-02 14:05:00,6.93,6.96,6.93,6.95,76300.0,6.0293,6.0554,6.0293,6.0467,76300.0
2009-06-02 14:10:00,6.96,6.96,6.94,6.94,47200.0,6.0554,6.0554,6.038,6.038,47200.0
2009-06-02 14:15:00,6.94,6.97,6.93,6.97,101900.0,6.038,6.0641,6.0293,6.0641,101900.0
2009-06-02 14:20:00,6.97,6.97,6.96,6.97,37700.0,6.0641,6.0641,6.0554,6.0641,37700.0
2009-06-02 14:25:00,6.97,6.97,6.95,6.95,70100.0,6.0641,6.0641,6.0467,6.0467,70100.0
2009-06-02 14:30:00,6.95,6.96,6.94,6.94,48900.0,6.0467,6.0554,6.038,6.038,48900.0
2009-06-02 14:35:00,6.94,6.95,6.94,6.95,50300.0,6.038,6.0467,6.038,6.0467,50300.0
2009-06-02 14:40:00,6.94,6.99,6.94,6.97,136700.0,6.038,6.0815,6.038,6.0641,136700.0
2009-06-02 14:45:00,6.97,6.98,6.95,6.95,48200.0,6.0641,6.0728,6.0467,6.0467,48200.0
2009-06-02 14:50:00,6.95,6.95,6.94,6.94,62100.0,6.0467,6.0467,6.038,6.038,62100.0
2009-06-02 14:55:00,6.94,6.95,6.93,6.93,85400.0,6.038,6.0467,6.0293,6.0293,85400.0
2009-06-02 15:00:00,6.92,6.95,6.92,6.94,82500.0,6.0206,6.0467,6.0206,6.038,82500.0
2009-06-02 15:05:00,6.94,6.95,6.94,6.94,45300.0,6.038,6.0467,6.038,6.038,45300.0
2009-06-02 15:10:00,6.95,6.95,6.93,6.95,212800.0,6.0467,6.0467,6.0293,6.0467,212800.0
2009-06-02 15:15:00,6.95,6.97,6.91,6.91,175500.0,6.0467,6.0641,6.0119,6.0119,175500.0
2009-06-02 15:20:00,6.91,6.94,6.9,6.93,153400.0,6.0119,6.038,6.0032,6.0293,153400.0
2009-06-02 15:25:00,6.94,6.97,6.91,6.92,105500.0,6.038,6.0641,6.0119,6.0206,105500.0
2009-06-02 15:30:00,6.92,6.93,6.88,6.88,274100.0,6.0206,6.0293,5.9858,5.9858,274100.0
2009-06-02 15:35:00,6.88,6.92,6.87,6.89,415800.0,5.9858,6.0206,5.9771,5.9945,415800.0
2009-06-02 15:40:00,6.89,6.9,6.89,6.9,135700.0,5.9945,6.0032,5.9945,6.0032,135700.0
2009-06-02 15:45:00,6.89,6.93,6.89,6.93,282000.0,5.9945,6.0293,5.9945,6.0293,282000.0
2009-06-02 15:50:00,6.93,6.94,6.85,6.91,350600.0,6.0293,6.038,5.9597,6.0119,350600.0
2009-06-02 15:55:00,6.91,6.92,6.88,6.88,207700.0,6.0119,6.0206,5.9858,5.9858,207700.0
2009-06-03 09:30:00,6.71,6.81,6.67,6.75,317800.0,5.8379,5.9249,5.8031,5.8727,317800.0
2009-06-03 09:35:00,6.76,6.8,6.71,6.71,200500.0,5.8814,5.9162,5.8379,5.8379,200500.0
2009-06-03 09:40:00,6.72,6.72,6.66,6.68,130400.0,5.8466,5.8466,5.7944,5.8118,130400.0
2009-06-03 09:45:00,6.67,6.7,6.66,6.7,267800.0,5.8031,5.8292,5.7944,5.8292,267800.0
2009-06-03 09:50:00,6.69,6.71,6.64,6.69,449200.0,5.8205,5.8379,5.777,5.8205,449200.0
2009-06-03 09:55:00,6.69,6.77,6.69,6.75,244700.0,5.8205,5.8901,5.8205,5.8727,244700.0
2009-06-03 10:00:00,6.75,6.77,6.71,6.77,248000.0,5.8727,5.8901,5.8379,5.8901,248000.0
2009-06-03 10:05:00,6.77,6.83,6.76,6.8,213800.0,5.8901,5.9423,5.8814,5.9162,213800.0
2009-06-03 10:10:00,6.8,6.84,6.78,6.82,118500.0,5.9162,5.951,5.8988,5.9336,118500.0
2009-06-03 10:15:00,6.83,6.83,6.75,6.76,113000.0,5.9423,5.9423,5.8727,5.8814,113000.0
2009-06-03 10:20:00,6.76,6.77,6.71,6.71,143900.0,5.8814,5.8901,5.8379,5.8379,143900.0
2009-06-03 10:25:00,6.72,6.8,6.71,6.8,134900.0,5.8466,5.9162,5.8379,5.9162,134900.0
2009-06-03 10:30:00,6.8,6.85,6.79,6.85,169600.0,5.9162,5.9597,5.9075,5.9597,169600.0
2009-06-03 10:35:00,6.85,7.02,6.85,7.01,571500.0,5.9597,6.1076,5.9597,6.0989,571500.0
2009-06-03 10:40:00,7.0,7.05,6.99,7.03,462500.0,6.0902,6.1337,6.0815,6.1163,462500.0
2009-06-03 10:45:00,7.03,7.04,6.95,7.0,360300.0,6.1163,6.125,6.0467,6.0902,360300.0
2009-06-03 10:50:00,7.0,7.03,6.98,6.98,210200.0,6.0902,6.1163,6.0728,6.0728,210200.0
2009-06-03 10:55:00,6.98,7.01,6.98,6.99,175100.0,6.0728,6.0989,6.0728,6.0815,175100.0
2009-06-03 11:00:00,6.99,7.0,6.98,6.99,47200.0,6.0815,6.0902,6.0728,6.0815,47200.0
2009-06-03 11:05:00,7.0,7.0,6.95,6.96,118300.0,6.0902,6.0902,6.0467,6.0554,118300.0
2009-06-03 11:10:00,6.95,6.96,6.91,6.95,117200.0,6.0467,6.0554,6.0119,6.0467,117200.0
2009-06-03 11:15:00,6.95,7.0,6.92,7.0,138300.0,6.0467,6.0902,6.0206,6.0902,138300.0
2009-06-03 11:20:00,7.0,7.0,6.95,6.95,167000.0,6.0902,6.0902,6.0467,6.0467,167000.0
2009-06-03 11:25:00,6.96,6.99,6.95,6.97,86500.0,6.0554,6.0815,6.0467,6.0641,86500.0
2009-06-03 11:30:00,6.97,7.03,6.96,7.02,263600.0,6.0641,6.1163,6.0554,6.1076,263600.0
2009-06-03 11:35:00,7.0,7.02,6.99,7.02,158000.0,6.0902,6.1076,6.0815,6.1076,158000.0
2009-06-03 11:40:00,7.02,7.07,7.01,7.04,509800.0,6.1076,6.1511,6.0989,6.125,509800.0
2009-06-03 11:45:00,7.05,7.07,7.04,7.06,311200.0,6.1337,6.1511,6.125,6.1424,311200.0
2009-06-03 11:50:00,7.06,7.06,7.05,7.05,196500.0,6.1424,6.1424,6.1337,6.1337,196500.0
2009-06-03 11:55:00,7.06,7.08,7.05,7.05,219600.0,6.1424,6.1598,6.1337,6.1337,219600.0
2009-06-03 12:00:00,7.05,7.08,7.03,7.07,348100.0,6.1337,6.1598,6.1163,6.1511,348100.0
2009-06-03 12:05:00,7.07,7.13,7.07,7.13,346000.0,6.1511,6.2033,6.1511,6.2033,346000.0
2009-06-03 12:10:00,7.13,7.16,7.12,7.14,201600.0,6.2033,6.2294,6.1946,6.212,201600.0
2009-06-03 12:15:00,7.13,7.15,7.12,7.14,242200.0,6.2033,6.2207,6.1946,6.212,242200.0
2009-06-03 12:20:00,7.14,7.15,7.1,7.1,479300.0,6.212,6.2207,6.1772,6.1772,479300.0
2009-06-03 12:25:00,7.1,7.11,7.1,7.1,67800.0,6.1772,6.1859,6.1772,6.1772,67800.0
2009-06-03 12:30:00,7.1,7.14,7.09,7.1,177700.0,6.1772,6.212,6.1685,6.1772,177700.0
2009-06-03 12:35:00,7.11,7.15,7.08,7.14,303900.0,6.1859,6.2207,6.1598,6.212,303900.0
2009-06-03 12:40:00,7.15,7.21,7.14,7.2,528400.0,6.2207,6.2729,6.212,6.2642,528400.0
2009-06-03 12:45:00,7.2,7.21,7.18,7.19,331800.0,6.2642,6.2729,6.2468,6.2555,331800.0
2009-06-03 12:50:00,7.2,7.2,7.17,7.18,187500.0,6.2642,6.2642,6.2381,6.2468,187500.0
2009-06-03 12:55:00,7.18,7.18,7.15,7.15,149200.0,6.2468,6.2468,6.2207,6.2207,149200.0
2009-06-03 13:00:00,7.15,7.16,7.12,7.13,297600.0,6.2207,6.2294,6.1946,6.2033,297600.0
2009-06-03 13:05:00,7.13,7.15,7.13,7.13,113700.0,6.2033,6.2207,6.2033,6.2033,113700.0
2009-06-03 13:10:00,7.13,7.16,7.13,7.16,243200.0,6.2033,6.2294,6.2033,6.2294,243200.0
2009-06-03 13:15:00,7.16,7.18,7.15,7.16,182100.0,6.2294,6.2468,6.2207,6.2294,182100.0
2009-06-03 13:20:00,7.17,7.17,7.14,7.15,163900.0,6.2381,6.2381,6.212,6.2207,163900.0
2009-06-03 13:25:00,7.15,7.16,7.15,7.15,96300.0,6.2207,6.2294,6.2207,6.2207,96300.0
2009-06-03 13:30:00,7.16,7.16,7.15,7.16,100300.0,6.2294,6.2294,6.2207,6.2294,100300.0
2009-06-03 13:35:00,7.16,7.16,7.15,7.16,64000.0,6.2294,6.2294,6.2207,6.2294,64000.0
2009-06-03 13:40:00,7.16,7.16,7.15,7.16,63500.0,6.2294,6.2294,6.2207,6.2294,63500.0
2009-06-03 13:45:00,7.16,7.16,7.14,7.15,266600.0,6.2294,6.2294,6.212,6.2207,266600.0
2009-06-03 13:50:00,7.15,7.16,7.14,7.16,209200.0,6.2207,6.2294,6.212,6.2294,209200.0
2009-06-03 13:55:00,7.15,7.16,7.14,7.15,166500.0,6.2207,6.2294,6.212,6.2207,166500.0
2009-06-03 14:00:00,7.15,7.18,7.14,7.18,344900.0,6.2207,6.2468,6.212,6.2468,344900.0
2009-06-03 14:05:00,7.18,7.18,7.16,7.17,146400.0,6.2468,6.2468,6.2294,6.2381,146400.0
2009-06-03 14:10:00,7.16,7.19,7.16,7.19,184500.0,6.2294,6.2555,6.2294,6.2555,184500.0
2009-06-03 14:15:00,7.19,7.2,7.18,7.2,168000.0,6.2555,6.2642,6.2468,6.2642,168000.0
2009-06-03 14:20:00,7.2,7.24,7.19,7.23,246200.0,6.2642,6.299,6.2555,6.2903,246200.0
2009-06-03 14:25:00,7.23,7.23,7.21,7.22,150600.0,6.2903,6.2903,6.2729,6.2816,150600.0
2009-06-03 14:30:00,7.22,7.23,7.21,7.21,113700.0,6.2816,6.2903,6.2729,6.2729,113700.0
2009-06-03 14:35:00,7.22,7.22,7.2,7.2,209800.0,6.2816,6.2816,6.2642,6.2642,209800.0
2009-06-03 14:40:00,7.21,7.21,7.19,7.2,190300.0,6.2729,6.2729,6.2555,6.2642,190300.0
2009-06-03 14:45:00,7.2,7.2,7.19,7.19,227300.0,6.2642,6.2642,6.2555,6.2555,227300.0
2009-06-03 14:50:00,7.19,7.21,7.19,7.21,249000.0,6.2555,6.2729,6.2555,6.2729,249000.0
2009-06-03 14:55:00,7.21,7.22,7.2,7.21,186400.0,6.2729,6.2816,6.2642,6.2729,186400.0
2009-06-03 15:00:00,7.21,7.21,7.2,7.2,183700.0,6.2729,6.2729,6.2642,6.2642,183700.0
2009-06-03 15:05:00,7.2,7.22,7.19,7.21,263900.0,6.2642,6.2816,6.2555,6.2729,263900.0
2009-06-03 15:10:00,7.21,7.22,7.18,7.19,194100.0,6.2729,6.2816,6.2468,6.2555,194100.0
2009-06-03 15:15:00,7.19,7.2,7.16,7.19,241800.0,6.2555,6.2642,6.2294,6.2555,241800.0
2009-06-03 15:20:00,7.18,7.19,7.17,7.18,173800.0,6.2468,6.2555,6.2381,6.2468,173800.0
2009-06-03 15:25:00,7.18,7.18,7.12,7.13,291800.0,6.2468,6.2468,6.1946,6.2033,291800.0
2009-06-03 15:30:00,7.12,7.13,7.07,7.09,443100.0,6.1946,6.2033,6.1511,6.1685,443100.0
2009-06-03 15:35:00,7.09,7.15,7.08,7.14,300700.0,6.1685,6.2207,6.1598,6.212,300700.0
2009-06-03 15:40:00,7.14,7.2,7.14,7.17,484500.0,6.212,6.2642,6.212,6.2381,484500.0
2009-06-03 15:45:00,7.17,7.23,7.17,7.22,646700.0,6.2381,6.2903,6.2381,6.2816,646700.0
2009-06-03 15:50:00,7.22,7.24,7.2,7.2,549700.0,6.2816,6.299,6.2642,6.2642,549700.0
2009-06-03 15:55:00,7.2,7.21,7.19,7.21,512900.0,6.2642,6.2729,6.2555,6.2729,512900.0
2009-06-04 09:30:00,7.14,7.18,7.03,7.08,198600.0,6.212,6.2468,6.1163,6.1598,198600.0
2009-06-04 09:35:00,7.09,7.16,7.0,7.01,305300.0,6.1685,6.2294,6.0902,6.0989,305300.0
2009-06-04 09:40:00,7.01,7.12,7.01,7.1,257000.0,6.0989,6.1946,6.0989,6.1772,257000.0
2009-06-04 09:45:00,7.1,7.11,7.02,7.04,238300.0,6.1772,6.1859,6.1076,6.125,238300.0
2009-06-04 09:50:00,7.03,7.06,7.02,7.06,256300.0,6.1163,6.1424,6.1076,6.1424,256300.0
2009-06-04 09:55:00,7.07,7.12,7.05,7.12,188700.0,6.1511,6.1946,6.1337,6.1946,188700.0
2009-06-04 10:00:00,7.12,7.12,7.06,7.07,260400.0,6.1946,6.1946,6.1424,6.1511,260400.0
2009-06-04 10:05:00,7.07,7.07,7.03,7.06,185900.0,6.1511,6.1511,6.1163,6.1424,185900.0
2009-06-04 10:10:00,7.06,7.1,7.04,7.07,250600.0,6.1424,6.1772,6.125,6.1511,250600.0
2009-06-04 10:15:00,7.07,7.08,7.05,7.05,220400.0,6.1511,6.1598,6.1337,6.1337,220400.0
2009-06-04 10:20:00,7.05,7.08,7.03,7.08,299000.0,6.1337,6.1598,6.1163,6.1598,299000.0
2009-06-04 10:25:00,7.08,7.08,7.04,7.05,569300.0,6.1598,6.1598,6.125,6.1337,569300.0
2009-06-04 10:30:00,7.05,7.06,7.04,7.05,100000.0,6.1337,6.1424,6.125,6.1337,100000.0
2009-06-04 10:35:00,7.04,7.05,6.98,6.98,278100.0,6.125,6.1337,6.0728,6.0728,278100.0
2009-06-04 10:40:00,6.98,7.05,6.91,7.04,365900.0,6.0728,6.1337,6.0119,6.125,365900.0
2009-06-04 10:45:00,7.04,7.05,7.02,7.03,165400.0,6.125,6.1337,6.1076,6.1163,165400.0
2009-06-04 10:50:00,7.03,7.04,7.0,7.03,177200.0,6.1163,6.125,6.0902,6.1163,177200.0
2009-06-04 10:55:00,7.03,7.05,7.01,7.04,115600.0,6.1163,6.1337,6.0989,6.125,115600.0
2009-06-04 11:00:00,7.03,7.09,7.03,7.07,158500.0,6.1163,6.1685,6.1163,6.1511,158500.0
2009-06-04 11:05:00,7.07,7.07,7.06,7.06,59300.0,6.1511,6.1511,6.1424,6.1424,59300.0
2009-06-04 11:10:00,7.07,7.07,7.04,7.04,91900.0,6.1511,6.1511,6.125,6.125,91900.0
2009-06-04 11:15:00,7.05,7.09,7.04,7.09,190200.0,6.1337,6.1685,6.125,6.1685,190200.0
2009-06-04 11:20:00,7.09,7.09,7.07,7.09,180700.0,6.1685,6.1685,6.1511,6.1685,180700.0
2009-06-04 11:25:00,7.09,7.12,7.07,7.12,164900.0,6.1685,6.1946,6.1511,6.1946,164900.0
2009-06-04 11:30:00,7.11,7.12,7.07,7.07,86800.0,6.1859,6.1946,6.1511,6.1511,86800.0
2009-06-04 11:35:00,7.07,7.07,7.02,7.05,114100.0,6.1511,6.1511,6.1076,6.1337,114100.0
2009-06-04 11:40:00,7.05,7.12,7.05,7.11,180400.0,6.1337,6.1946,6.1337,6.1859,180400.0
2009-06-04 11:45:00,7.11,7.15,7.1,7.12,239700.0,6.1859,6.2207,6.1772,6.1946,239700.0
2009-06-04 11:50:00,7.13,7.15,7.11,7.14,177900.0,6.2033,6.2207,6.1859,6.212,177900.0
2009-06-04 11:55:00,7.14,7.15,7.13,7.14,90700.0,6.212,6.2207,6.2033,6.212,90700.0
2009-06-04 12:00:00,7.14,7.2,7.12,7.18,663600.0,6.212,6.2642,6.1946,6.2468,663600.0
2009-06-04 12:05:00,7.18,7.18,7.15,7.16,239300.0,6.2468,6.2468,6.2207,6.2294,239300.0
2009-06-04 12:10:00,7.16,7.17,7.15,7.16,256300.0,6.2294,6.2381,6.2207,6.2294,256300.0
2009-06-04 12:15:00,7.16,7.17,7.15,7.16,164000.0,6.2294,6.2381,6.2207,6.2294,164000.0
2009-06-04 12:20:00,7.15,7.16,7.14,7.15,125300.0,6.2207,6.2294,6.212,6.2207,125300.0
2009-06-04 12:25:00,7.16,7.16,7.13,7.13,107200.0,6.2294,6.2294,6.2033,6.2033,107200.0
2009-06-04 12:30:00,7.14,7.15,7.11,7.14,101000.0,6.212,6.2207,6.1859,6.212,101000.0
2009-06-04 12:35:00,7.15,7.15,7.11,7.12,90700.0,6.2207,6.2207,6.1859,6.1946,90700.0
2009-06-04 12:40:00,7.13,7.13,7.07,7.09,169000.0,6.2033,6.2033,6.1511,6.1685,169000.0
2009-06-04 12:45:00,7.09,7.11,7.08,7.09,265600.0,6.1685,6.1859,6.1598,6.1685,265600.0
2009-06-04 12:50:00,7.1,7.11,7.09,7.1,73500.0,6.1772,6.1859,6.1685,6.1772,73500.0
2009-06-04 12:55:00,7.1,7.1,7.08,7.09,47200.0,6.1772,6.1772,6.1598,6.1685,47200.0
2009-06-04 13:00:00,7.1,7.1,7.09,7.09,59700.0,6.1772,6.1772,6.1685,6.1685,59700.0
2009-06-04 13:05:00,7.09,7.1,7.09,7.09,60300.0,6.1685,6.1772,6.1685,6.1685,60300.0
2009-06-04 13:10:00,7.09,7.1,7.09,7.1,76600.0,6.1685,6.1772,6.1685,6.1772,76600.0
2009-06-04 13:15:00,7.1,7.11,7.09,7.1,151000.0,6.1772,6.1859,6.1685,6.1772,151000.0
2009-06-04 13:20:00,7.11,7.14,7.07,7.09,215500.0,6.1859,6.212,6.1511,6.1685,215500.0
2009-06-04 13:25:00,7.09,7.1,7.08,7.09,86200.0,6.1685,6.1772,6.1598,6.1685,86200.0
2009-06-04 13:30:00,7.1,7.12,7.09,7.1,104700.0,6.1772,6.1946,6.1685,6.1772,104700.0
2009-06-04 13:35:00,7.11,7.14,7.1,7.13,300900.0,6.1859,6.212,6.1772,6.2033,300900.0
2009-06-04 13:40:00,7.13,7.13,7.07,7.09,144400.0,6.2033,6.2033,6.1511,6.1685,144400.0
2009-06-04 13:45:00,7.09,7.1,7.08,7.1,134200.0,6.1685,6.1772,6.1598,6.1772,134200.0
2009-06-04 13:50:00,7.1,7.1,7.06,7.06,73200.0,6.1772,6.1772,6.1424,6.1424,73200.0
2009-06-04 13:55:00,7.06,7.09,7.06,7.08,81200.0,6.1424,6.1685,6.1424,6.1598,81200.0
2009-06-04 14:00:00,7.08,7.08,7.05,7.06,47300.0,6.1598,6.1598,6.1337,6.1424,47300.0
2009-06-04 14:05:00,7.05,7.08,7.05,7.07,57000.0,6.1337,6.1598,6.1337,6.1511,57000.0
2009-06-04 14:10:00,7.08,7.08,7.03,7.03,87800.0,6.1598,6.1598,6.1163,6.1163,87800.0
2009-06-04 14:15:00,7.04,7.06,7.03,7.06,56800.0,6.125,6.1424,6.1163,6.1424,56800.0
2009-06-04 14:20:00,7.06,7.07,7.05,7.06,72800.0,6.1424,6.1511,6.1337,6.1424,72800.0
2009-06-04 14:25:00,7.06,7.06,7.05,7.06,23100.0,6.1424,6.1424,6.1337,6.1424,23100.0
2009-06-04 14:30:00,7.05,7.07,7.05,7.06,53600.0,6.1337,6.1511,6.1337,6.1424,53600.0
2009-06-04 14:35:00,7.06,7.07,7.04,7.04,133600.0,6.1424,6.1511,6.125,6.125,133600.0
2009-06-04 14:40:00,7.05,7.08,7.04,7.07,78400.0,6.1337,6.1598,6.125,6.1511,78400.0
2009-06-04 14:45:00,7.07,7.1,7.07,7.09,231700.0,6.1511,6.1772,6.1511,6.1685,231700.0
2009-06-04 14:50:00,7.09,7.09,7.05,7.06,91300.0,6.1685,6.1685,6.1337,6.1424,91300.0
2009-06-04 14:55:00,7.06,7.06,7.04,7.05,331700.0,6.1424,6.1424,6.125,6.1337,331700.0
2009-06-04 15:00:00,7.05,7.05,7.02,7.03,121900.0,6.1337,6.1337,6.1076,6.1163,121900.0
2009-06-04 15:05:00,7.03,7.06,7.03,7.06,258400.0,6.1163,6.1424,6.1163,6.1424,258400.0
2009-06-04 15:10:00,7.06,7.07,7.05,7.06,100400.0,6.1424,6.1511,6.1337,6.1424,100400.0
2009-06-04 15:15:00,7.06,7.08,7.06,7.08,68200.0,6.1424,6.1598,6.1424,6.1598,68200.0
2009-06-04 15:20:00,7.08,7.09,7.07,7.07,94600.0,6.1598,6.1685,6.1511,6.1511,94600.0
2009-06-04 15:25:00,7.07,7.08,7.07,7.08,94700.0,6.1511,6.1598,6.1511,6.1598,94700.0
2009-06-04 15:30:00,7.08,7.1,7.06,7.1,213500.0,6.1598,6.1772,6.1424,6.1772,213500.0
2009-06-04 15:35:00,7.1,7.12,7.09,7.12,127800.0,6.1772,6.1946,6.1685,6.1946,127800.0
2009-06-04 15:40:00,7.12,7.12,7.09,7.1,149300.0,6.1946,6.1946,6.1685,6.1772,149300.0
2009-06-04 15:45:00,7.09,7.12,7.08,7.08,196900.0,6.1685,6.1946,6.1598,6.1598,196900.0
2009-06-04 15:50:00,7.08,7.13,7.07,7.1,252200.0,6.1598,6.2033,6.1511,6.1772,252200.0
2009-06-04 15:55:00,7.1,7.17,7.1,7.15,649600.0,6.1772,6.2381,6.1772,6.2207,649600.0
2009-06-05 09:30:00,7.2,7.24,7.16,7.21,212400.0,6.2642,6.299,6.2294,6.2729,212400.0
2009-06-05 09:35:00,7.21,7.25,7.19,7.19,218000.0,6.2729,6.3077,6.2555,6.2555,218000.0
2009-06-05 09:40:00,7.2,7.21,7.15,7.17,225100.0,6.2642,6.2729,6.2207,6.2381,225100.0
2009-06-05 09:45:00,7.17,7.19,7.02,7.04,352600.0,6.2381,6.2555,6.1076,6.125,352600.0
2009-06-05 09:50:00,7.04,7.08,6.98,7.02,757200.0,6.125,6.1598,6.0728,6.1076,757200.0
2009-06-05 09:55:00,7.02,7.02,6.95,6.97,252800.0,6.1076,6.1076,6.0467,6.0641,252800.0
2009-06-05 10:00:00,6.98,7.02,6.95,7.0,124700.0,6.0728,6.1076,6.0467,6.0902,124700.0
2009-06-05 10:05:00,7.0,7.0,6.94,6.99,139100.0,6.0902,6.0902,6.038,6.0815,139100.0
2009-06-05 10:10:00,6.99,7.01,6.97,6.99,160600.0,6.0815,6.0989,6.0641,6.0815,160600.0
2009-06-05 10:15:00,6.99,7.02,6.98,6.98,157400.0,6.0815,6.1076,6.0728,6.0728,157400.0
2009-06-05 10:20:00,6.99,7.0,6.98,7.0,114900.0,6.0815,6.0902,6.0728,6.0902,114900.0
2009-06-05 10:25:00,7.0,7.0,6.96,6.96,134600.0,6.0902,6.0902,6.0554,6.0554,134600.0
2009-06-05 10:30:00,6.96,7.0,6.94,6.98,229400.0,6.0554,6.0902,6.038,6.0728,229400.0
2009-06-05 10:35:00,6.98,7.0,6.96,7.0,158000.0,6.0728,6.0902,6.0554,6.0902,158000.0
2009-06-05 10:40:00,6.99,7.0,6.99,7.0,81000.0,6.0815,6.0902,6.0815,6.0902,81000.0
2009-06-05 10:45:00,6.99,7.0,6.96,6.96,88800.0,6.0815,6.0902,6.0554,6.0554,88800.0
2009-06-05 10:50:00,6.97,6.98,6.95,6.96,147100.0,6.0641,6.0728,6.0467,6.0554,147100.0
2009-06-05 10:55:00,6.97,6.99,6.96,6.99,53000.0,6.0641,6.0815,6.0554,6.0815,53000.0
2009-06-05 11:00:00,6.99,7.0,6.98,6.99,102400.0,6.0815,6.0902,6.0728,6.0815,102400.0
2009-06-05 11:05:00,6.99,7.0,6.97,7.0,100100.0,6.0815,6.0902,6.0641,6.0902,100100.0
2009-06-05 11:10:00,6.99,6.99,6.97,6.97,56000.0,6.0815,6.0815,6.0641,6.0641,56000.0
2009-06-05 11:15:00,6.97,6.98,6.96,6.97,31200.0,6.0641,6.0728,6.0554,6.0641,31200.0
2009-06-05 11:20:00,6.97,6.99,6.97,6.98,133600.0,6.0641,6.0815,6.0641,6.0728,133600.0
2009-06-05 11:25:00,6.98,6.99,6.97,6.99,70800.0,6.0728,6.0815,6.0641,6.0815,70800.0
2009-06-05 11:30:00,6.98,6.99,6.96,6.96,40300.0,6.0728,6.0815,6.0554,6.0554,40300.0
2009-06-05 11:35:00,6.96,6.97,6.91,6.92,260100.0,6.0554,6.0641,6.0119,6.0206,260100.0
2009-06-05 11:40:00,6.92,6.92,6.88,6.89,182100.0,6.0206,6.0206,5.9858,5.9945,182100.0
2009-06-05 11:45:00,6.9,6.9,6.88,6.9,145200.0,6.0032,6.0032,5.9858,6.0032,145200.0
2009-06-05 11:50:00,6.9,6.9,6.87,6.89,101200.0,6.0032,6.0032,5.9771,5.9945,101200.0
2009-06-05 11:55:00,6.88,6.91,6.88,6.89,84700.0,5.9858,6.0119,5.9858,5.9945,84700.0
2009-06-05 12:00:00,6.88,6.89,6.85,6.87,124800.0,5.9858,5.9945,5.9597,5.9771,124800.0
2009-06-05 12:05:00,6.86,6.89,6.86,6.89,72400.0,5.9684,5.9945,5.9684,5.9945,72400.0
2009-06-05 12:10:00,6.89,6.9,6.86,6.9,52400.0,5.9945,6.0032,5.9684,6.0032,52400.0
2009-06-05 12:15:00,6.89,6.92,6.89,6.92,69000.0,5.9945,6.0206,5.9945,6.0206,69000.0
2009-06-05 12:20:00,6.91,6.93,6.9,6.9,41600.0,6.0119,6.0293,6.0032,6.0032,41600.0
2009-06-05 12:25:00,6.91,6.93,6.9,6.92,52500.0,6.0119,6.0293,6.0032,6.0206,52500.0
2009-06-05 12:30:00,6.92,6.92,6.89,6.9,24400.0,6.0206,6.0206,5.9945,6.0032,24400.0
2009-06-05 12:35:00,6.89,6.93,6.89,6.93,98300.0,5.9945,6.0293,5.9945,6.0293,98300.0
2009-06-05 12:40:00,6.92,6.93,6.92,6.93,25700.0,6.0206,6.0293,6.0206,6.0293,25700.0
2009-06-05 12:45:00,6.94,6.94,6.93,6.94,25600.0,6.038,6.038,6.0293,6.038,25600.0
2009-06-05 12:50:00,6.93,6.95,6.92,6.95,59100.0,6.0293,6.0467,6.0206,6.0467,59100.0
2009-06-05 12:55:00,6.94,6.96,6.94,6.95,27100.0,6.038,6.0554,6.038,6.0467,27100.0
2009-06-05 13:00:00,6.95,6.96,6.95,6.95,42400.0,6.0467,6.0554,6.0467,6.0467,42400.0
2009-06-05 13:05:00,6.95,6.96,6.95,6.95,75700.0,6.0467,6.0554,6.0467,6.0467,75700.0
2009-06-05 13:10:00,6.95,6.99,6.95,6.99,126600.0,6.0467,6.0815,6.0467,6.0815,126600.0
2009-06-05 13:15:00,6.99,6.99,6.98,6.99,43700.0,6.0815,6.0815,6.0728,6.0815,43700.0
2009-06-05 13:20:00,6.98,6.99,6.96,6.98,60900.0,6.0728,6.0815,6.0554,6.0728,60900.0
2009-06-05 13:25:00,6.98,6.98,6.97,6.97,13900.0,6.0728,6.0728,6.0641,6.0641,13900.0
2009-06-05 13:30:00,6.97,7.01,6.97,7.0,220700.0,6.0641,6.0989,6.0641,6.0902,220700.0
2009-06-05 13:35:00,7.0,7.01,6.98,6.99,191900.0,6.0902,6.0989,6.0728,6.0815,191900.0
2009-06-05 13:40:00,7.0,7.04,6.99,7.03,97200.0,6.0902,6.125,6.0815,6.1163,97200.0
2009-06-05 13:45:00,7.02,7.05,7.02,7.02,96000.0,6.1076,6.1337,6.1076,6.1076,96000.0
2009-06-05 13:50:00,7.02,7.03,7.0,7.0,21900.0,6.1076,6.1163,6.0902,6.0902,21900.0
2009-06-05 13:55:00,7.01,7.01,6.98,7.0,123800.0,6.0989,6.0989,6.0728,6.0902,123800.0
2009-06-05 14:00:00,7.0,7.01,6.99,7.0,95300.0,6.0902,6.0989,6.0815,6.0902,95300.0
2009-06-05 14:05:00,7.0,7.01,7.0,7.0,33600.0,6.0902,6.0989,6.0902,6.0902,33600.0
2009-06-05 14:10:00,7.0,7.02,7.0,7.0,60100.0,6.0902,6.1076,6.0902,6.0902,60100.0
2009-06-05 14:15:00,7.01,7.01,6.99,7.01,71700.0,6.0989,6.0989,6.0815,6.0989,71700.0
2009-06-05 14:20:00,7.0,7.03,7.0,7.03,60300.0,6.0902,6.1163,6.0902,6.1163,60300.0
2009-06-05 14:25:00,7.02,7.02,6.99,7.0,47600.0,6.1076,6.1076,6.0815,6.0902,47600.0
2009-06-05 14:30:00,6.99,7.01,6.99,7.0,56600.0,6.0815,6.0989,6.0815,6.0902,56600.0
2009-06-05 14:35:00,7.0,7.02,7.0,7.01,62100.0,6.0902,6.1076,6.0902,6.0989,62100.0
2009-06-05 14:40:00,7.01,7.04,7.01,7.03,82200.0,6.0989,6.125,6.0989,6.1163,82200.0
2009-06-05 14:45:00,7.02,7.03,7.02,7.02,23000.0,6.1076,6.1163,6.1076,6.1076,23000.0
2009-06-05 14:50:00,7.02,7.04,7.01,7.02,115600.0,6.1076,6.125,6.0989,6.1076,115600.0
2009-06-05 14:55:00,7.01,7.02,7.01,7.01,45900.0,6.0989,6.1076,6.0989,6.0989,45900.0
2009-06-05 15:00:00,7.01,7.02,6.99,7.01,169200.0,6.0989,6.1076,6.0815,6.0989,169200.0
2009-06-05 15:05:00,7.01,7.03,7.0,7.01,148200.0,6.0989,6.1163,6.0902,6.0989,148200.0
2009-06-05 15:10:00,7.01,7.01,7.0,7.01,53600.0,6.0989,6.0989,6.0902,6.0989,53600.0
2009-06-05 15:15:00,7.01,7.01,6.99,7.01,217300.0,6.0989,6.0989,6.0815,6.0989,217300.0
2009-06-05 15:20:00,7.0,7.02,7.0,7.02,114400.0,6.0902,6.1076,6.0902,6.1076,114400.0
2009-06-05 15:25:00,7.01,7.02,7.0,7.0,178200.0,6.0989,6.1076,6.0902,6.0902,178200.0
2009-06-05 15:30:00,7.0,7.03,7.0,7.03,153000.0,6.0902,6.1163,6.0902,6.1163,153000.0
2009-06-05 15:35:00,7.03,7.03,7.02,7.02,84400.0,6.1163,6.1163,6.1076,6.1076,84400.0
2009-06-05 15:40:00,7.03,7.03,7.0,7.01,161100.0,6.1163,6.1163,6.0902,6.0989,161100.0
2009-06-05 15:45:00,7.01,7.01,6.99,7.01,385100.0,6.0989,6.0989,6.0815,6.0989,385100.0
2009-06-05 15:50:00,7.01,7.03,7.01,7.02,237600.0,6.0989,6.1163,6.0989,6.1076,237600.0
2009-06-05 15:55:00,7.02,7.03,7.0,7.01,299500.0,6.1076,6.1163,6.0902,6.0989,299500.0
2009-06-08 09:30:00,6.78,6.94,6.78,6.91,185300.0,5.8988,6.038,5.8988,6.0119,185300.0
2009-06-08 09:35:00,6.91,6.92,6.86,6.89,100100.0,6.0119,6.0206,5.9684,5.9945,100100.0
2009-06-08 09:40:00,6.89,6.91,6.86,6.86,51500.0,5.9945,6.0119,5.9684,5.9684,51500.0
2009-06-08 09:45:00,6.86,6.86,6.76,6.77,312500.0,5.9684,5.9684,5.8814,5.8901,312500.0
2009-06-08 09:50:00,6.77,6.78,6.71,6.74,284200.0,5.8901,5.8988,5.8379,5.864,284200.0
2009-06-08 09:55:00,6.74,6.76,6.72,6.74,132200.0,5.864,5.8814,5.8466,5.864,132200.0
2009-06-08 10:00:00,6.74,6.78,6.73,6.73,106200.0,5.864,5.8988,5.8553,5.8553,106200.0
2009-06-08 10:05:00,6.73,6.73,6.64,6.68,446600.0,5.8553,5.8553,5.777,5.8118,446600.0
2009-06-08 10:10:00,6.67,6.69,6.65,6.65,91500.0,5.8031,5.8205,5.7857,5.7857,91500.0
2009-06-08 10:15:00,6.64,6.65,6.61,6.62,162700.0,5.777,5.7857,5.7509,5.7596,162700.0
2009-06-08 10:20:00,6.62,6.62,6.59,6.6,159700.0,5.7596,5.7596,5.7335,5.7422,159700.0
2009-06-08 10:25:00,6.6,6.63,6.59,6.61,141700.0,5.7422,5.7683,5.7335,5.7509,141700.0
2009-06-08 10:30:00,6.6,6.67,6.6,6.66,152600.0,5.7422,5.8031,5.7422,5.7944,152600.0
2009-06-08 10:35:00,6.66,6.74,6.66,6.73,89000.0,5.7944,5.864,5.7944,5.8553,89000.0
2009-06-08 10:40:00,6.74,6.76,6.7,6.7,188200.0,5.864,5.8814,5.8292,5.8292,188200.0
2009-06-08 10:45:00,6.71,6.74,6.7,6.73,161600.0,5.8379,5.864,5.8292,5.8553,161600.0
2009-06-08 10:50:00,6.73,6.74,6.73,6.73,19500.0,5.8553,5.864,5.8553,5.8553,19500.0
2009-06-08 10:55:00,6.74,6.74,6.68,6.69,257500.0,5.864,5.864,5.8118,5.8205,257500.0
2009-06-08 11:00:00,6.69,6.7,6.67,6.67,77000.0,5.8205,5.8292,5.8031,5.8031,77000.0
2009-06-08 11:05:00,6.67,6.69,6.64,6.64,82400.0,5.8031,5.8205,5.777,5.777,82400.0
2009-06-08 11:10:00,6.64,6.66,6.64,6.66,83800.0,5.777,5.7944,5.777,5.7944,83800.0
2009-06-08 11:15:00,6.66,6.66,6.65,6.65,43700.0,5.7944,5.7944,5.7857,5.7857,43700.0
2009-06-08 11:20:00,6.65,6.66,6.62,6.63,70700.0,5.7857,5.7944,5.7596,5.7683,70700.0
2009-06-08 11:25:00,6.62,6.63,6.62,6.63,22600.0,5.7596,5.7683,5.7596,5.7683,22600.0
2009-06-08 11:30:00,6.63,6.67,6.62,6.67,97500.0,5.7683,5.8031,5.7596,5.8031,97500.0
2009-06-08 11:35:00,6.67,6.69,6.67,6.69,32300.0,5.8031,5.8205,5.8031,5.8205,32300.0
2009-06-08 11:40:00,6.69,6.76,6.68,6.75,196600.0,5.8205,5.8814,5.8118,5.8727,196600.0
2009-06-08 11:45:00,6.74,6.75,6.68,6.72,230800.0,5.864,5.8727,5.8118,5.8466,230800.0
2009-06-08 11:50:00,6.72,6.73,6.7,6.72,47200.0,5.8466,5.8553,5.8292,5.8466,47200.0
2009-06-08 11:55:00,6.72,6.74,6.7,6.72,105000.0,5.8466,5.864,5.8292,5.8466,105000.0
2009-06-08 12:00:00,6.73,6.74,6.71,6.71,31800.0,5.8553,5.864,5.8379,5.8379,31800.0
2009-06-08 12:05:00,6.71,6.74,6.7,6.73,50700.0,5.8379,5.864,5.8292,5.8553,50700.0
2009-06-08 12:10:00,6.73,6.73,6.71,6.73,33800.0,5.8553,5.8553,5.8379,5.8553,33800.0
2009-06-08 12:15:00,6.72,6.72,6.69,6.7,167000.0,5.8466,5.8466,5.8205,5.8292,167000.0
2009-06-08 12:20:00,6.71,6.72,6.7,6.7,69800.0,5.8379,5.8466,5.8292,5.8292,69800.0
2009-06-08 12:25:00,6.7,6.71,6.7,6.71,13600.0,5.8292,5.8379,5.8292,5.8379,13600.0
2009-06-08 12:30:00,6.71,6.73,6.7,6.71,61700.0,5.8379,5.8553,5.8292,5.8379,61700.0
2009-06-08 12:35:00,6.7,6.74,6.7,6.72,39100.0,5.8292,5.864,5.8292,5.8466,39100.0
2009-06-08 12:40:00,6.73,6.73,6.72,6.73,21600.0,5.8553,5.8553,5.8466,5.8553,21600.0
2009-06-08 12:45:00,6.72,6.73,6.7,6.72,41400.0,5.8466,5.8553,5.8292,5.8466,41400.0
2009-06-08 12:50:00,6.71,6.74,6.71,6.73,106400.0,5.8379,5.864,5.8379,5.8553,106400.0
2009-06-08 12:55:00,6.73,6.74,6.72,6.72,38400.0,5.8553,5.864,5.8466,5.8466,38400.0
2009-06-08 13:00:00,6.72,6.73,6.72,6.72,4700.0,5.8466,5.8553,5.8466,5.8466,4700.0
2009-06-08 13:05:00,6.72,6.73,6.71,6.71,63500.0,5.8466,5.8553,5.8379,5.8379,63500.0
2009-06-08 13:10:00,6.72,6.72,6.71,6.71,24300.0,5.8466,5.8466,5.8379,5.8379,24300.0
2009-06-08 13:15:00,6.72,6.73,6.71,6.72,55500.0,5.8466,5.8553,5.8379,5.8466,55500.0
2009-06-08 13:20:00,6.72,6.73,6.71,6.72,50200.0,5.8466,5.8553,5.8379,5.8466,50200.0
2009-06-08 13:25:00,6.71,6.72,6.71,6.72,10600.0,5.8379,5.8466,5.8379,5.8466,10600.0
2009-06-08 13:30:00,6.72,6.74,6.71,6.73,31500.0,5.8466,5.864,5.8379,5.8553,31500.0
2009-06-08 13:35:00,6.73,6.74,6.72,6.72,27800.0,5.8553,5.864,5.8466,5.8466,27800.0
2009-06-08 13:40:00,6.72,6.75,6.72,6.74,44000.0,5.8466,5.8727,5.8466,5.864,44000.0
2009-06-08 13:45:00,6.74,6.78,6.74,6.77,151600.0,5.864,5.8988,5.864,5.8901,151600.0
2009-06-08 13:50:00,6.77,6.77,6.74,6.74,46200.0,5.8901,5.8901,5.864,5.864,46200.0
2009-06-08 13:55:00,6.74,6.75,6.73,6.74,18400.0,5.864,5.8727,5.8553,5.864,18400.0
2009-06-08 14:00:00,6.74,6.75,6.73,6.73,15000.0,5.864,5.8727,5.8553,5.8553,15000.0
2009-06-08 14:05:00,6.73,6.74,6.73,6.74,22400.0,5.8553,5.864,5.8553,5.864,22400.0
2009-06-08 14:10:00,6.73,6.74,6.71,6.72,71000.0,5.8553,5.864,5.8379,5.8466,71000.0
2009-06-08 14:15:00,6.71,6.72,6.71,6.72,22400.0,5.8379,5.8466,5.8379,5.8466,22400.0
2009-06-08 14:20:00,6.72,6.73,6.71,6.72,32900.0,5.8466,5.8553,5.8379,5.8466,32900.0
2009-06-08 14:25:00,6.73,6.74,6.71,6.73,96800.0,5.8553,5.864,5.8379,5.8553,96800.0
2009-06-08 14:30:00,6.74,6.75,6.72,6.72,83200.0,5.864,5.8727,5.8466,5.8466,83200.0
2009-06-08 14:35:00,6.72,6.73,6.72,6.72,33200.0,5.8466,5.8553,5.8466,5.8466,33200.0
2009-06-08 14:40:00,6.72,6.73,6.71,6.71,67300.0,5.8466,5.8553,5.8379,5.8379,67300.0
2009-06-08 14:45:00,6.71,6.73,6.71,6.72,103800.0,5.8379,5.8553,5.8379,5.8466,103800.0
2009-06-08 14:50:00,6.72,6.73,6.71,6.72,31400.0,5.8466,5.8553,5.8379,5.8466,31400.0
2009-06-08 14:55:00,6.71,6.72,6.7,6.71,65100.0,5.8379,5.8466,5.8292,5.8379,65100.0
2009-06-08 15:00:00,6.71,6.73,6.7,6.7,168800.0,5.8379,5.8553,5.8292,5.8292,168800.0
2009-06-08 15:05:00,6.7,6.72,6.7,6.72,214800.0,5.8292,5.8466,5.8292,5.8466,214800.0
2009-06-08 15:10:00,6.71,6.72,6.7,6.7,43700.0,5.8379,5.8466,5.8292,5.8292,43700.0
2009-06-08 15:15:00,6.7,6.73,6.7,6.73,87800.0,5.8292,5.8553,5.8292,5.8553,87800.0
2009-06-08 15:20:00,6.73,6.76,6.72,6.74,114600.0,5.8553,5.8814,5.8466,5.864,114600.0
2009-06-08 15:25:00,6.74,6.75,6.72,6.72,82500.0,5.864,5.8727,5.8466,5.8466,82500.0
2009-06-08 15:30:00,6.72,6.76,6.72,6.74,166800.0,5.8466,5.8814,5.8466,5.864,166800.0
2009-06-08 15:35:00,6.74,6.77,6.7,6.71,199800.0,5.864,5.8901,5.8292,5.8379,199800.0
2009-06-08 15:40:00,6.71,6.71,6.69,6.71,284400.0,5.8379,5.8379,5.8205,5.8379,284400.0
2009-06-08 15:45:00,6.7,6.73,6.7,6.71,149500.0,5.8292,5.8553,5.8292,5.8379,149500.0
2009-06-08 15:50:00,6.7,6.71,6.7,6.71,105700.0,5.8292,5.8379,5.8292,5.8379,105700.0
2009-06-08 15:55:00,6.7,6.75,6.69,6.73,584400.0,5.8292,5.8727,5.8205,5.8553,584400.0
2009-06-09 09:30:00,6.85,6.85,6.73,6.77,232200.0,5.9597,5.9597,5.8553,5.8901,232200.0
2009-06-09 09:35:00,6.77,6.83,6.68,6.71,214300.0,5.8901,5.9423,5.8118,5.8379,214300.0
2009-06-09 09:40:00,6.72,6.77,6.68,6.76,254200.0,5.8466,5.8901,5.8118,5.8814,254200.0
2009-06-09 09:45:00,6.76,6.79,6.76,6.77,45100.0,5.8814,5.9075,5.8814,5.8901,45100.0
2009-06-09 09:50:00,6.77,6.82,6.74,6.81,214900.0,5.8901,5.9336,5.864,5.9249,214900.0
2009-06-09 09:55:00,6.81,6.83,6.77,6.79,98600.0,5.9249,5.9423,5.8901,5.9075,98600.0
2009-06-09 10:00:00,6.8,6.81,6.78,6.81,65500.0,5.9162,5.9249,5.8988,5.9249,65500.0
2009-06-09 10:05:00,6.81,6.85,6.8,6.84,63500.0,5.9249,5.9597,5.9162,5.951,63500.0
2009-06-09 10:10:00,6.83,6.89,6.83,6.89,107300.0,5.9423,5.9945,5.9423,5.9945,107300.0
2009-06-09 10:15:00,6.88,6.89,6.86,6.87,65400.0,5.9858,5.9945,5.9684,5.9771,65400.0
2009-06-09 10:20:00,6.87,6.88,6.84,6.85,52800.0,5.9771,5.9858,5.951,5.9597,52800.0
2009-06-09 10:25:00,6.85,6.88,6.8,6.83,166300.0,5.9597,5.9858,5.9162,5.9423,166300.0
2009-06-09 10:30:00,6.83,6.84,6.79,6.79,123500.0,5.9423,5.951,5.9075,5.9075,123500.0
2009-06-09 10:35:00,6.79,6.79,6.74,6.74,66100.0,5.9075,5.9075,5.864,5.864,66100.0
2009-06-09 10:40:00,6.74,6.81,6.74,6.76,117100.0,5.864,5.9249,5.864,5.8814,117100.0
2009-06-09 10:45:00,6.76,6.78,6.75,6.75,39900.0,5.8814,5.8988,5.8727,5.8727,39900.0
2009-06-09 10:50:00,6.74,6.76,6.74,6.75,22000.0,5.864,5.8814,5.864,5.8727,22000.0
2009-06-09 10:55:00,6.76,6.76,6.75,6.76,29800.0,5.8814,5.8814,5.8727,5.8814,29800.0
2009-06-09 11:00:00,6.75,6.77,6.75,6.77,47400.0,5.8727,5.8901,5.8727,5.8901,47400.0
2009-06-09 11:05:00,6.76,6.76,6.75,6.76,20700.0,5.8814,5.8814,5.8727,5.8814,20700.0
2009-06-09 11:10:00,6.76,6.76,6.75,6.75,36700.0,5.8814,5.8814,5.8727,5.8727,36700.0
2009-06-09 11:15:00,6.75,6.76,6.75,6.75,11000.0,5.8727,5.8814,5.8727,5.8727,11000.0
2009-06-09 11:20:00,6.76,6.76,6.75,6.75,106600.0,5.8814,5.8814,5.8727,5.8727,106600.0
2009-06-09 11:25:00,6.76,6.78,6.75,6.77,47600.0,5.8814,5.8988,5.8727,5.8901,47600.0
2009-06-09 11:30:00,6.77,6.8,6.77,6.79,39500.0,5.8901,5.9162,5.8901,5.9075,39500.0
2009-06-09 11:35:00,6.79,6.84,6.78,6.82,124100.0,5.9075,5.951,5.8988,5.9336,124100.0
2009-06-09 11:40:00,6.82,6.83,6.81,6.82,160600.0,5.9336,5.9423,5.9249,5.9336,160600.0
2009-06-09 11:45:00,6.83,6.84,6.81,6.82,76300.0,5.9423,5.951,5.9249,5.9336,76300.0
2009-06-09 11:50:00,6.81,6.82,6.81,6.82,41000.0,5.9249,5.9336,5.9249,5.9336,41000.0
2009-06-09 11:55:00,6.81,6.83,6.81,6.83,132400.0,5.9249,5.9423,5.9249,5.9423,132400.0
2009-06-09 12:00:00,6.82,6.83,6.82,6.82,18800.0,5.9336,5.9423,5.9336,5.9336,18800.0
2009-06-09 12:05:00,6.83,6.84,6.82,6.84,115300.0,5.9423,5.951,5.9336,5.951,115300.0
2009-06-09 12:10:00,6.84,6.85,6.83,6.85,20900.0,5.951,5.9597,5.9423,5.9597,20900.0
2009-06-09 12:15:00,6.85,6.85,6.84,6.84,7200.0,5.9597,5.9597,5.951,5.951,7200.0
2009-06-09 12:20:00,6.85,6.88,6.84,6.87,65600.0,5.9597,5.9858,5.951,5.9771,65600.0
2009-06-09 12:25:00,6.88,6.89,6.87,6.88,30200.0,5.9858,5.9945,5.9771,5.9858,30200.0
2009-06-09 12:30:00,6.89,6.89,6.87,6.88,68400.0,5.9945,5.9945,5.9771,5.9858,68400.0
2009-06-09 12:35:00,6.88,6.88,6.87,6.88,126000.0,5.9858,5.9858,5.9771,5.9858,126000.0
2009-06-09 12:40:00,6.87,6.88,6.87,6.88,40000.0,5.9771,5.9858,5.9771,5.9858,40000.0
2009-06-09 12:45:00,6.87,6.89,6.87,6.89,39200.0,5.9771,5.9945,5.9771,5.9945,39200.0
2009-06-09 12:50:00,6.89,6.89,6.88,6.89,27400.0,5.9945,5.9945,5.9858,5.9945,27400.0
2009-06-09 12:55:00,6.88,6.89,6.88,6.89,29400.0,5.9858,5.9945,5.9858,5.9945,29400.0
2009-06-09 13:00:00,6.89,6.89,6.88,6.89,32300.0,5.9945,5.9945,5.9858,5.9945,32300.0
2009-06-09 13:05:00,6.88,6.89,6.87,6.87,42900.0,5.9858,5.9945,5.9771,5.9771,42900.0
2009-06-09 13:10:00,6.87,6.88,6.86,6.88,119900.0,5.9771,5.9858,5.9684,5.9858,119900.0
2009-06-09 13:15:00,6.88,6.89,6.87,6.89,39400.0,5.9858,5.9945,5.9771,5.9945,39400.0
2009-06-09 13:20:00,6.88,6.89,6.87,6.88,47100.0,5.9858,5.9945,5.9771,5.9858,47100.0
2009-06-09 13:25:00,6.88,6.91,6.87,6.91,70500.0,5.9858,6.0119,5.9771,6.0119,70500.0
2009-06-09 13:30:00,6.91,6.91,6.88,6.9,50600.0,6.0119,6.0119,5.9858,6.0032,50600.0
2009-06-09 13:35:00,6.9,6.9,6.88,6.9,31700.0,6.0032,6.0032,5.9858,6.0032,31700.0
2009-06-09 13:40:00,6.9,6.91,6.89,6.9,18900.0,6.0032,6.0119,5.9945,6.0032,18900.0
2009-06-09 13:45:00,6.91,6.91,6.88,6.88,22100.0,6.0119,6.0119,5.9858,5.9858,22100.0
2009-06-09 13:50:00,6.88,6.89,6.88,6.89,14400.0,5.9858,5.9945,5.9858,5.9945,14400.0
2009-06-09 13:55:00,6.89,6.91,6.88,6.89,62300.0,5.9945,6.0119,5.9858,5.9945,62300.0
2009-06-09 14:00:00,6.89,6.9,6.89,6.89,41100.0,5.9945,6.0032,5.9945,5.9945,41100.0
2009-06-09 14:05:00,6.9,6.9,6.89,6.89,43400.0,6.0032,6.0032,5.9945,5.9945,43400.0
2009-06-09 14:10:00,6.89,6.9,6.89,6.89,254300.0,5.9945,6.0032,5.9945,5.9945,254300.0
2009-06-09 14:15:00,6.9,6.9,6.89,6.9,23600.0,6.0032,6.0032,5.9945,6.0032,23600.0
2009-06-09 14:20:00,6.9,6.9,6.87,6.87,91900.0,6.0032,6.0032,5.9771,5.9771,91900.0
2009-06-09 14:25:00,6.88,6.88,6.86,6.87,49800.0,5.9858,5.9858,5.9684,5.9771,49800.0
2009-06-09 14:30:00,6.87,6.88,6.87,6.87,32900.0,5.9771,5.9858,5.9771,5.9771,32900.0
2009-06-09 14:35:00,6.88,6.89,6.87,6.89,23200.0,5.9858,5.9945,5.9771,5.9945,23200.0
2009-06-09 14:40:00,6.89,6.89,6.84,6.84,49400.0,5.9945,5.9945,5.951,5.951,49400.0
2009-06-09 14:45:00,6.84,6.87,6.83,6.86,111700.0,5.951,5.9771,5.9423,5.9684,111700.0
2009-06-09 14:50:00,6.86,6.88,6.85,6.86,51400.0,5.9684,5.9858,5.9597,5.9684,51400.0
2009-06-09 14:55:00,6.85,6.87,6.84,6.86,43900.0,5.9597,5.9771,5.951,5.9684,43900.0
2009-06-09 15:00:00,6.86,6.87,6.85,6.86,35900.0,5.9684,5.9771,5.9597,5.9684,35900.0
2009-06-09 15:05:00,6.86,6.86,6.85,6.86,37100.0,5.9684,5.9684,5.9597,5.9684,37100.0
2009-06-09 15:10:00,6.86,6.86,6.85,6.86,42100.0,5.9684,5.9684,5.9597,5.9684,42100.0
2009-06-09 15:15:00,6.86,6.87,6.85,6.87,96100.0,5.9684,5.9771,5.9597,5.9771,96100.0
2009-06-09 15:20:00,6.87,6.87,6.86,6.87,62500.0,5.9771,5.9771,5.9684,5.9771,62500.0
2009-06-09 15:25:00,6.87,6.9,6.86,6.88,90700.0,5.9771,6.0032,5.9684,5.9858,90700.0
2009-06-09 15:30:00,6.88,6.88,6.86,6.87,69900.0,5.9858,5.9858,5.9684,5.9771,69900.0
2009-06-09 15:35:00,6.87,6.9,6.86,6.87,85900.0,5.9771,6.0032,5.9684,5.9771,85900.0
2009-06-09 15:40:00,6.87,6.89,6.87,6.88,37100.0,5.9771,5.9945,5.9771,5.9858,37100.0
2009-06-09 15:45:00,6.88,6.89,6.86,6.86,78900.0,5.9858,5.9945,5.9684,5.9684,78900.0
2009-06-09 15:50:00,6.87,6.9,6.86,6.88,130000.0,5.9771,6.0032,5.9684,5.9858,130000.0
2009-06-09 15:55:00,6.88,6.89,6.86,6.87,169800.0,5.9858,5.9945,5.9684,5.9771,169800.0
2009-06-10 09:30:00,6.9,6.9,6.73,6.75,273800.0,6.0032,6.0032,5.8553,5.8727,273800.0
2009-06-10 09:35:00,6.74,6.75,6.6,6.65,506000.0,5.864,5.8727,5.7422,5.7857,506000.0
2009-06-10 09:40:00,6.65,6.66,6.55,6.6,529300.0,5.7857,5.7944,5.6987,5.7422,529300.0
2009-06-10 09:45:00,6.6,6.61,6.56,6.59,321000.0,5.7422,5.7509,5.7074,5.7335,321000.0
2009-06-10 09:50:00,6.58,6.59,6.55,6.55,609000.0,5.7248,5.7335,5.6987,5.6987,609000.0
2009-06-10 09:55:00,6.55,6.6,6.52,6.56,428800.0,5.6987,5.7422,5.6726,5.7074,428800.0
2009-06-10 10:00:00,6.6,6.6,6.43,6.43,804500.0,5.7422,5.7422,5.5943,5.5943,804500.0
2009-06-10 10:05:00,6.44,6.5,6.43,6.49,175800.0,5.603,5.6552,5.5943,5.6465,175800.0
2009-06-10 10:10:00,6.49,6.5,6.44,6.44,159500.0,5.6465,5.6552,5.603,5.603,159500.0
2009-06-10 10:15:00,6.44,6.47,6.38,6.47,608100.0,5.603,5.6291,5.5508,5.6291,608100.0
2009-06-10 10:20:00,6.47,6.54,6.47,6.53,499000.0,5.6291,5.69,5.6291,5.6813,499000.0
2009-06-10 10:25:00,6.53,6.61,6.53,6.6,349900.0,5.6813,5.7509,5.6813,5.7422,349900.0
2009-06-10 10:30:00,6.61,6.63,6.6,6.61,423300.0,5.7509,5.7683,5.7422,5.7509,423300.0
2009-06-10 10:35:00,6.6,6.63,6.51,6.52,258300.0,5.7422,5.7683,5.6639,5.6726,258300.0
2009-06-10 10:40:00,6.53,6.6,6.53,6.6,98500.0,5.6813,5.7422,5.6813,5.7422,98500.0
2009-06-10 10:45:00,6.6,6.6,6.56,6.6,113000.0,5.7422,5.7422,5.7074,5.7422,113000.0
2009-06-10 10:50:00,6.6,6.61,6.58,6.58,157900.0,5.7422,5.7509,5.7248,5.7248,157900.0
2009-06-10 10:55:00,6.59,6.63,6.59,6.62,204000.0,5.7335,5.7683,5.7335,5.7596,204000.0
2009-06-10 11:00:00,6.63,6.63,6.6,6.61,95900.0,5.7683,5.7683,5.7422,5.7509,95900.0
2009-06-10 11:05:00,6.6,6.65,6.6,6.65,59100.0,5.7422,5.7857,5.7422,5.7857,59100.0
2009-06-10 11:10:00,6.64,6.65,6.63,6.63,83500.0,5.777,5.7857,5.7683,5.7683,83500.0
2009-06-10 11:15:00,6.63,6.63,6.6,6.62,58600.0,5.7683,5.7683,5.7422,5.7596,58600.0
2009-06-10 11:20:00,6.63,6.64,6.61,6.64,96100.0,5.7683,5.777,5.7509,5.777,96100.0
2009-06-10 11:25:00,6.64,6.64,6.61,6.61,113100.0,5.777,5.777,5.7509,5.7509,113100.0
2009-06-10 11:30:00,6.62,6.63,6.62,6.63,100800.0,5.7596,5.7683,5.7596,5.7683,100800.0
2009-06-10 11:35:00,6.63,6.63,6.58,6.6,165900.0,5.7683,5.7683,5.7248,5.7422,165900.0
2009-06-10 11:40:00,6.6,6.6,6.54,6.57,223800.0,5.7422,5.7422,5.69,5.7161,223800.0
2009-06-10 11:45:00,6.57,6.58,6.57,6.58,38200.0,5.7161,5.7248,5.7161,5.7248,38200.0
2009-06-10 11:50:00,6.58,6.6,6.58,6.59,78800.0,5.7248,5.7422,5.7248,5.7335,78800.0
2009-06-10 11:55:00,6.58,6.6,6.58,6.58,26100.0,5.7248,5.7422,5.7248,5.7248,26100.0
2009-06-10 12:00:00,6.58,6.59,6.56,6.57,108200.0,5.7248,5.7335,5.7074,5.7161,108200.0
2009-06-10 12:05:00,6.57,6.57,6.54,6.57,111700.0,5.7161,5.7161,5.69,5.7161,111700.0
2009-06-10 12:10:00,6.57,6.59,6.56,6.59,63600.0,5.7161,5.7335,5.7074,5.7335,63600.0
2009-06-10 12:15:00,6.59,6.62,6.58,6.62,80600.0,5.7335,5.7596,5.7248,5.7596,80600.0
2009-06-10 12:20:00,6.62,6.62,6.58,6.59,88700.0,5.7596,5.7596,5.7248,5.7335,88700.0
2009-06-10 12:25:00,6.58,6.61,6.58,6.6,186900.0,5.7248,5.7509,5.7248,5.7422,186900.0
2009-06-10 12:30:00,6.6,6.6,6.57,6.58,80400.0,5.7422,5.7422,5.7161,5.7248,80400.0
2009-06-10 12:35:00,6.58,6.58,6.57,6.57,30700.0,5.7248,5.7248,5.7161,5.7161,30700.0
2009-06-10 12:40:00,6.58,6.58,6.57,6.58,10500.0,5.7248,5.7248,5.7161,5.7248,10500.0
2009-06-10 12:45:00,6.58,6.59,6.55,6.55,181800.0,5.7248,5.7335,5.6987,5.6987,181800.0
2009-06-10 12:50:00,6.56,6.57,6.53,6.53,99600.0,5.7074,5.7161,5.6813,5.6813,99600.0
2009-06-10 12:55:00,6.53,6.54,6.51,6.51,46600.0,5.6813,5.69,5.6639,5.6639,46600.0
2009-06-10 13:00:00,6.51,6.53,6.5,6.51,80400.0,5.6639,5.6813,5.6552,5.6639,80400.0
2009-06-10 13:05:00,6.5,6.52,6.5,6.5,370100.0,5.6552,5.6726,5.6552,5.6552,370100.0
2009-06-10 13:10:00,6.51,6.52,6.47,6.49,857900.0,5.6639,5.6726,5.6291,5.6465,857900.0
2009-06-10 13:15:00,6.49,6.51,6.48,6.49,50400.0,5.6465,5.6639,5.6378,5.6465,50400.0
2009-06-10 13:20:00,6.5,6.51,6.49,6.51,124000.0,5.6552,5.6639,5.6465,5.6639,124000.0
2009-06-10 13:25:00,6.51,6.53,6.51,6.51,95000.0,5.6639,5.6813,5.6639,5.6639,95000.0
2009-06-10 13:30:00,6.5,6.5,6.47,6.5,120500.0,5.6552,5.6552,5.6291,5.6552,120500.0
2009-06-10 13:35:00,6.5,6.51,6.48,6.51,110300.0,5.6552,5.6639,5.6378,5.6639,110300.0
2009-06-10 13:40:00,6.51,6.51,6.49,6.5,313500.0,5.6639,5.6639,5.6465,5.6552,313500.0
2009-06-10 13:45:00,6.5,6.51,6.5,6.51,18300.0,5.6552,5.6639,5.6552,5.6639,18300.0
2009-06-10 13:50:00,6.5,6.53,6.5,6.51,51200.0,5.6552,5.6813,5.6552,5.6639,51200.0
2009-06-10 13:55:00,6.5,6.54,6.5,6.54,34000.0,5.6552,5.69,5.6552,5.69,34000.0
2009-06-10 14:00:00,6.53,6.54,6.51,6.54,45800.0,5.6813,5.69,5.6639,5.69,45800.0
2009-06-10 14:05:00,6.54,6.54,6.51,6.54,66600.0,5.69,5.69,5.6639,5.69,66600.0
2009-06-10 14:10:00,6.53,6.58,6.53,6.58,190500.0,5.6813,5.7248,5.6813,5.7248,190500.0
2009-06-10 14:15:00,6.58,6.59,6.56,6.58,330400.0,5.7248,5.7335,5.7074,5.7248,330400.0
2009-06-10 14:20:00,6.58,6.62,6.58,6.59,215200.0,5.7248,5.7596,5.7248,5.7335,215200.0
2009-06-10 14:25:00,6.6,6.6,6.57,6.58,132500.0,5.7422,5.7422,5.7161,5.7248,132500.0
2009-06-10 14:30:00,6.58,6.58,6.56,6.56,96000.0,5.7248,5.7248,5.7074,5.7074,96000.0
2009-06-10 14:35:00,6.56,6.6,6.56,6.6,145300.0,5.7074,5.7422,5.7074,5.7422,145300.0
2009-06-10 14:40:00,6.6,6.6,6.57,6.58,214500.0,5.7422,5.7422,5.7161,5.7248,214500.0
2009-06-10 14:45:00,6.58,6.64,6.58,6.61,230700.0,5.7248,5.777,5.7248,5.7509,230700.0
2009-06-10 14:50:00,6.61,6.67,6.61,6.67,147700.0,5.7509,5.8031,5.7509,5.8031,147700.0
2009-06-10 14:55:00,6.67,6.68,6.62,6.63,195400.0,5.8031,5.8118,5.7596,5.7683,195400.0
2009-06-10 15:00:00,6.62,6.64,6.6,6.61,108200.0,5.7596,5.777,5.7422,5.7509,108200.0
2009-06-10 15:05:00,6.61,6.61,6.56,6.57,176000.0,5.7509,5.7509,5.7074,5.7161,176000.0
2009-06-10 15:10:00,6.56,6.58,6.56,6.56,53600.0,5.7074,5.7248,5.7074,5.7074,53600.0
2009-06-10 15:15:00,6.57,6.58,6.55,6.57,201900.0,5.7161,5.7248,5.6987,5.7161,201900.0
2009-06-10 15:20:00,6.58,6.58,6.55,6.56,112400.0,5.7248,5.7248,5.6987,5.7074,112400.0
2009-06-10 15:25:00,6.56,6.56,6.52,6.55,271300.0,5.7074,5.7074,5.6726,5.6987,271300.0
2009-06-10 15:30:00,6.55,6.58,6.54,6.56,185100.0,5.6987,5.7248,5.69,5.7074,185100.0
2009-06-10 15:35:00,6.55,6.57,6.54,6.56,232800.0,5.6987,5.7161,5.69,5.7074,232800.0
2009-06-10 15:40:00,6.56,6.57,6.54,6.57,198400.0,5.7074,5.7161,5.69,5.7161,198400.0
2009-06-10 15:45:00,6.56,6.57,6.56,6.57,193700.0,5.7074,5.7161,5.7074,5.7161,193700.0
2009-06-10 15:50:00,6.56,6.57,6.54,6.57,410400.0,5.7074,5.7161,5.69,5.7161,410400.0
2009-06-10 15:55:00,6.57,6.57,6.54,6.56,558400.0,5.7161,5.7161,5.69,5.7074,558400.0
2009-06-11 09:30:00,6.46,6.5,6.32,6.33,240700.0,5.6204,5.6552,5.4986,5.5073,240700.0
2009-06-11 09:35:00,6.34,6.35,6.25,6.27,457000.0,5.516,5.5247,5.4377,5.4551,457000.0
2009-06-11 09:40:00,6.27,6.37,6.25,6.33,223100.0,5.4551,5.5421,5.4377,5.5073,223100.0
2009-06-11 09:45:00,6.34,6.44,6.34,6.41,577600.0,5.516,5.603,5.516,5.5769,577600.0
2009-06-11 09:50:00,6.41,6.46,6.4,6.45,380100.0,5.5769,5.6204,5.5682,5.6117,380100.0
2009-06-11 09:55:00,6.45,6.54,6.44,6.5,325600.0,5.6117,5.69,5.603,5.6552,325600.0
2009-06-11 10:00:00,6.5,6.54,6.49,6.54,212500.0,5.6552,5.69,5.6465,5.69,212500.0
2009-06-11 10:05:00,6.54,6.73,6.52,6.64,614600.0,5.69,5.8553,5.6726,5.777,614600.0
2009-06-11 10:10:00,6.65,6.69,6.61,6.65,241700.0,5.7857,5.8205,5.7509,5.7857,241700.0
2009-06-11 10:15:00,6.64,6.69,6.64,6.65,139100.0,5.777,5.8205,5.777,5.7857,139100.0
2009-06-11 10:20:00,6.66,6.7,6.65,6.7,168300.0,5.7944,5.8292,5.7857,5.8292,168300.0
2009-06-11 10:25:00,6.7,6.77,6.69,6.73,313500.0,5.8292,5.8901,5.8205,5.8553,313500.0
2009-06-11 10:30:00,6.74,6.74,6.58,6.59,284700.0,5.864,5.864,5.7248,5.7335,284700.0
2009-06-11 10:35:00,6.6,6.66,6.56,6.62,263300.0,5.7422,5.7944,5.7074,5.7596,263300.0
2009-06-11 10:40:00,6.63,6.64,6.59,6.59,118700.0,5.7683,5.777,5.7335,5.7335,118700.0
2009-06-11 10:45:00,6.58,6.63,6.55,6.63,118000.0,5.7248,5.7683,5.6987,5.7683,118000.0
2009-06-11 10:50:00,6.63,6.63,6.56,6.56,99200.0,5.7683,5.7683,5.7074,5.7074,99200.0
2009-06-11 10:55:00,6.57,6.58,6.54,6.56,207700.0,5.7161,5.7248,5.69,5.7074,207700.0
2009-06-11 11:00:00,6.56,6.56,6.48,6.53,313400.0,5.7074,5.7074,5.6378,5.6813,313400.0
2009-06-11 11:05:00,6.53,6.54,6.46,6.48,150000.0,5.6813,5.69,5.6204,5.6378,150000.0
2009-06-11 11:10:00,6.48,6.51,6.47,6.5,104500.0,5.6378,5.6639,5.6291,5.6552,104500.0
2009-06-11 11:15:00,6.5,6.52,6.49,6.51,76100.0,5.6552,5.6726,5.6465,5.6639,76100.0
2009-06-11 11:20:00,6.5,6.51,6.49,6.49,55600.0,5.6552,5.6639,5.6465,5.6465,55600.0
2009-06-11 11:25:00,6.49,6.51,6.49,6.51,71300.0,5.6465,5.6639,5.6465,5.6639,71300.0
2009-06-11 11:30:00,6.51,6.51,6.49,6.49,50700.0,5.6639,5.6639,5.6465,5.6465,50700.0
2009-06-11 11:35:00,6.49,6.54,6.49,6.54,135300.0,5.6465,5.69,5.6465,5.69,135300.0
2009-06-11 11:40:00,6.54,6.54,6.51,6.53,101700.0,5.69,5.69,5.6639,5.6813,101700.0
2009-06-11 11:45:00,6.52,6.53,6.5,6.53,64700.0,5.6726,5.6813,5.6552,5.6813,64700.0
2009-06-11 11:50:00,6.53,6.54,6.51,6.52,29200.0,5.6813,5.69,5.6639,5.6726,29200.0
2009-06-11 11:55:00,6.51,6.54,6.51,6.52,65200.0,5.6639,5.69,5.6639,5.6726,65200.0
2009-06-11 12:00:00,6.53,6.53,6.51,6.53,126800.0,5.6813,5.6813,5.6639,5.6813,126800.0
2009-06-11 12:05:00,6.53,6.53,6.5,6.51,129300.0,5.6813,5.6813,5.6552,5.6639,129300.0
2009-06-11 12:10:00,6.52,6.54,6.51,6.51,46500.0,5.6726,5.69,5.6639,5.6639,46500.0
2009-06-11 12:15:00,6.52,6.52,6.5,6.51,37400.0,5.6726,5.6726,5.6552,5.6639,37400.0
2009-06-11 12:20:00,6.51,6.53,6.51,6.52,40300.0,5.6639,5.6813,5.6639,5.6726,40300.0
2009-06-11 12:25:00,6.52,6.53,6.52,6.52,17700.0,5.6726,5.6813,5.6726,5.6726,17700.0
2009-06-11 12:30:00,6.52,6.53,6.52,6.52,14000.0,5.6726,5.6813,5.6726,5.6726,14000.0
2009-06-11 12:35:00,6.52,6.53,6.52,6.53,16300.0,5.6726,5.6813,5.6726,5.6813,16300.0
2009-06-11 12:40:00,6.53,6.53,6.5,6.51,66900.0,5.6813,5.6813,5.6552,5.6639,66900.0
2009-06-11 12:45:00,6.52,6.52,6.51,6.51,15800.0,5.6726,5.6726,5.6639,5.6639,15800.0
2009-06-11 12:50:00,6.51,6.53,6.5,6.53,60000.0,5.6639,5.6813,5.6552,5.6813,60000.0
2009-06-11 12:55:00,6.53,6.53,6.52,6.52,22900.0,5.6813,5.6813,5.6726,5.6726,22900.0
2009-06-11 13:00:00,6.52,6.58,6.52,6.55,98800.0,5.6726,5.7248,5.6726,5.6987,98800.0
2009-06-11 13:05:00,6.55,6.55,6.53,6.54,23600.0,5.6987,5.6987,5.6813,5.69,23600.0
2009-06-11 13:10:00,6.54,6.57,6.53,6.57,39600.0,5.69,5.7161,5.6813,5.7161,39600.0
2009-06-11 13:15:00,6.57,6.58,6.56,6.58,38500.0,5.7161,5.7248,5.7074,5.7248,38500.0
2009-06-11 13:20:00,6.58,6.63,6.57,6.63,106100.0,5.7248,5.7683,5.7161,5.7683,106100.0
2009-06-11 13:25:00,6.62,6.63,6.59,6.6,69600.0,5.7596,5.7683,5.7335,5.7422,69600.0
2009-06-11 13:30:00,6.59,6.63,6.59,6.62,96300.0,5.7335,5.7683,5.7335,5.7596,96300.0
2009-06-11 13:35:00,6.61,6.64,6.6,6.61,92400.0,5.7509,5.777,5.7422,5.7509,92400.0
2009-06-11 13:40:00,6.62,6.62,6.58,6.58,33800.0,5.7596,5.7596,5.7248,5.7248,33800.0
2009-06-11 13:45:00,6.59,6.63,6.58,6.59,52100.0,5.7335,5.7683,5.7248,5.7335,52100.0
2009-06-11 13:50:00,6.6,6.61,6.56,6.61,64800.0,5.7422,5.7509,5.7074,5.7509,64800.0
2009-06-11 13:55:00,6.6,6.63,6.59,6.59,47800.0,5.7422,5.7683,5.7335,5.7335,47800.0
2009-06-11 14:00:00,6.6,6.62,6.58,6.6,66700.0,5.7422,5.7596,5.7248,5.7422,66700.0
2009-06-11 14:05:00,6.6,6.61,6.56,6.56,30700.0,5.7422,5.7509,5.7074,5.7074,30700.0
2009-06-11 14:10:00,6.56,6.61,6.56,6.57,67100.0,5.7074,5.7509,5.7074,5.7161,67100.0
2009-06-11 14:15:00,6.58,6.6,6.57,6.59,62700.0,5.7248,5.7422,5.7161,5.7335,62700.0
2009-06-11 14:20:00,6.59,6.59,6.57,6.58,20500.0,5.7335,5.7335,5.7161,5.7248,20500.0
2009-06-11 14:25:00,6.58,6.61,6.58,6.6,27500.0,5.7248,5.7509,5.7248,5.7422,27500.0
2009-06-11 14:30:00,6.6,6.61,6.58,6.59,51900.0,5.7422,5.7509,5.7248,5.7335,51900.0
2009-06-11 14:35:00,6.59,6.59,6.55,6.57,73800.0,5.7335,5.7335,5.6987,5.7161,73800.0
2009-06-11 14:40:00,6.57,6.59,6.56,6.59,38500.0,5.7161,5.7335,5.7074,5.7335,38500.0
2009-06-11 14:45:00,6.59,6.62,6.59,6.61,194000.0,5.7335,5.7596,5.7335,5.7509,194000.0
2009-06-11 14:50:00,6.62,6.67,6.61,6.67,777700.0,5.7596,5.8031,5.7509,5.8031,777700.0
2009-06-11 14:55:00,6.67,6.68,6.66,6.66,90000.0,5.8031,5.8118,5.7944,5.7944,90000.0
2009-06-11 15:00:00,6.66,6.67,6.62,6.65,109500.0,5.7944,5.8031,5.7596,5.7857,109500.0
2009-06-11 15:05:00,6.65,6.68,6.64,6.64,94700.0,5.7857,5.8118,5.777,5.777,94700.0
2009-06-11 15:10:00,6.65,6.65,6.61,6.63,59500.0,5.7857,5.7857,5.7509,5.7683,59500.0
2009-06-11 15:15:00,6.63,6.69,6.63,6.66,196100.0,5.7683,5.8205,5.7683,5.7944,196100.0
2009-06-11 15:20:00,6.67,6.68,6.64,6.67,74000.0,5.8031,5.8118,5.777,5.8031,74000.0
2009-06-11 15:25:00,6.68,6.72,6.67,6.72,443700.0,5.8118,5.8466,5.8031,5.8466,443700.0
2009-06-11 15:30:00,6.72,6.72,6.65,6.7,177800.0,5.8466,5.8466,5.7857,5.8292,177800.0
2009-06-11 15:35:00,6.7,6.7,6.65,6.68,230200.0,5.8292,5.8292,5.7857,5.8118,230200.0
2009-06-11 15:40:00,6.67,6.71,6.67,6.7,267800.0,5.8031,5.8379,5.8031,5.8292,267800.0
2009-06-11 15:45:00,6.7,6.7,6.68,6.7,265200.0,5.8292,5.8292,5.8118,5.8292,265200.0
2009-06-11 15:50:00,6.7,6.7,6.66,6.66,285200.0,5.8292,5.8292,5.7944,5.7944,285200.0
2009-06-11 15:55:00,6.67,6.67,6.65,6.66,250000.0,5.8031,5.8031,5.7857,5.7944,250000.0
2009-06-12 09:30:00,6.68,6.74,6.45,6.66,778400.0,5.8118,5.864,5.6117,5.7944,778400.0
2009-06-12 09:35:00,6.66,6.67,6.57,6.63,194900.0,5.7944,5.8031,5.7161,5.7683,194900.0
2009-06-12 09:40:00,6.63,6.63,6.51,6.62,331400.0,5.7683,5.7683,5.6639,5.7596,331400.0
2009-06-12 09:45:00,6.61,6.63,6.6,6.6,137700.0,5.7509,5.7683,5.7422,5.7422,137700.0
2009-06-12 09:50:00,6.61,6.61,6.53,6.54,301100.0,5.7509,5.7509,5.6813,5.69,301100.0
2009-06-12 09:55:00,6.54,6.54,6.49,6.51,261400.0,5.69,5.69,5.6465,5.6639,261400.0
2009-06-12 10:00:00,6.51,6.53,6.46,6.5,322900.0,5.6639,5.6813,5.6204,5.6552,322900.0
2009-06-12 10:05:00,6.5,6.57,6.5,6.57,272300.0,5.6552,5.7161,5.6552,5.7161,272300.0
2009-06-12 10:10:00,6.57,6.58,6.48,6.51,297500.0,5.7161,5.7248,5.6378,5.6639,297500.0
2009-06-12 10:15:00,6.51,6.53,6.49,6.49,234400.0,5.6639,5.6813,5.6465,5.6465,234400.0
2009-06-12 10:20:00,6.5,6.51,6.49,6.51,215800.0,5.6552,5.6639,5.6465,5.6639,215800.0
2009-06-12 10:25:00,6.5,6.52,6.48,6.51,364700.0,5.6552,5.6726,5.6378,5.6639,364700.0
2009-06-12 10:30:00,6.51,6.55,6.51,6.55,35000.0,5.6639,5.6987,5.6639,5.6987,35000.0
2009-06-12 10:35:00,6.55,6.56,6.5,6.5,210100.0,5.6987,5.7074,5.6552,5.6552,210100.0
2009-06-12 10:40:00,6.51,6.53,6.5,6.52,74600.0,5.6639,5.6813,5.6552,5.6726,74600.0
2009-06-12 10:45:00,6.53,6.53,6.5,6.51,87700.0,5.6813,5.6813,5.6552,5.6639,87700.0
2009-06-12 10:50:00,6.52,6.52,6.51,6.52,137500.0,5.6726,5.6726,5.6639,5.6726,137500.0
2009-06-12 10:55:00,6.51,6.52,6.51,6.51,129600.0,5.6639,5.6726,5.6639,5.6639,129600.0
2009-06-12 11:00:00,6.51,6.52,6.47,6.47,342000.0,5.6639,5.6726,5.6291,5.6291,342000.0
2009-06-12 11:05:00,6.47,6.51,6.47,6.49,136600.0,5.6291,5.6639,5.6291,5.6465,136600.0
2009-06-12 11:10:00,6.49,6.52,6.49,6.51,113800.0,5.6465,5.6726,5.6465,5.6639,113800.0
2009-06-12 11:15:00,6.52,6.52,6.5,6.5,62600.0,5.6726,5.6726,5.6552,5.6552,62600.0
2009-06-12 11:20:00,6.5,6.51,6.49,6.49,141700.0,5.6552,5.6639,5.6465,5.6465,141700.0
2009-06-12 11:25:00,6.49,6.54,6.49,6.51,200000.0,5.6465,5.69,5.6465,5.6639,200000.0
2009-06-12 11:30:00,6.52,6.57,6.51,6.56,95200.0,5.6726,5.7161,5.6639,5.7074,95200.0
2009-06-12 11:35:00,6.55,6.56,6.5,6.5,81400.0,5.6987,5.7074,5.6552,5.6552,81400.0
2009-06-12 11:40:00,6.5,6.51,6.49,6.5,90200.0,5.6552,5.6639,5.6465,5.6552,90200.0
2009-06-12 11:45:00,6.5,6.51,6.49,6.49,78900.0,5.6552,5.6639,5.6465,5.6465,78900.0
2009-06-12 11:50:00,6.49,6.51,6.49,6.5,27400.0,5.6465,5.6639,5.6465,5.6552,27400.0
2009-06-12 11:55:00,6.5,6.51,6.5,6.5,33000.0,5.6552,5.6639,5.6552,5.6552,33000.0
2009-06-12 12:00:00,6.5,6.51,6.5,6.5,61900.0,5.6552,5.6639,5.6552,5.6552,61900.0
2009-06-12 12:05:00,6.5,6.53,6.5,6.52,132300.0,5.6552,5.6813,5.6552,5.6726,132300.0
2009-06-12 12:10:00,6.51,6.52,6.5,6.5,31000.0,5.6639,5.6726,5.6552,5.6552,31000.0
2009-06-12 12:15:00,6.5,6.56,6.5,6.53,133900.0,5.6552,5.7074,5.6552,5.6813,133900.0
2009-06-12 12:20:00,6.53,6.53,6.5,6.5,28000.0,5.6813,5.6813,5.6552,5.6552,28000.0
2009-06-12 12:25:00,6.51,6.51,6.5,6.5,9500.0,5.6639,5.6639,5.6552,5.6552,9500.0
2009-06-12 12:30:00,6.5,6.51,6.5,6.5,15300.0,5.6552,5.6639,5.6552,5.6552,15300.0
2009-06-12 12:35:00,6.5,6.51,6.5,6.5,29200.0,5.6552,5.6639,5.6552,5.6552,29200.0
2009-06-12 12:40:00,6.5,6.51,6.5,6.5,22700.0,5.6552,5.6639,5.6552,5.6552,22700.0
2009-06-12 12:45:00,6.51,6.53,6.5,6.53,45700.0,5.6639,5.6813,5.6552,5.6813,45700.0
2009-06-12 12:50:00,6.52,6.53,6.52,6.53,18600.0,5.6726,5.6813,5.6726,5.6813,18600.0
2009-06-12 12:55:00,6.52,6.54,6.51,6.51,59900.0,5.6726,5.69,5.6639,5.6639,59900.0
2009-06-12 13:00:00,6.52,6.52,6.5,6.51,38400.0,5.6726,5.6726,5.6552,5.6639,38400.0
2009-06-12 13:05:00,6.51,6.51,6.49,6.51,113200.0,5.6639,5.6639,5.6465,5.6639,113200.0
2009-06-12 13:10:00,6.51,6.53,6.5,6.52,15900.0,5.6639,5.6813,5.6552,5.6726,15900.0
2009-06-12 13:15:00,6.52,6.53,6.51,6.51,29900.0,5.6726,5.6813,5.6639,5.6639,29900.0
2009-06-12 13:20:00,6.51,6.52,6.5,6.51,31200.0,5.6639,5.6726,5.6552,5.6639,31200.0
2009-06-12 13:25:00,6.51,6.52,6.5,6.5,43700.0,5.6639,5.6726,5.6552,5.6552,43700.0
2009-06-12 13:30:00,6.5,6.51,6.5,6.51,16300.0,5.6552,5.6639,5.6552,5.6639,16300.0
2009-06-12 13:35:00,6.51,6.51,6.5,6.51,50800.0,5.6639,5.6639,5.6552,5.6639,50800.0
2009-06-12 13:40:00,6.5,6.51,6.5,6.5,9400.0,5.6552,5.6639,5.6552,5.6552,9400.0
2009-06-12 13:45:00,6.5,6.51,6.5,6.51,50500.0,5.6552,5.6639,5.6552,5.6639,50500.0
2009-06-12 13:50:00,6.51,6.52,6.5,6.5,44200.0,5.6639,5.6726,5.6552,5.6552,44200.0
2009-06-12 13:55:00,6.5,6.51,6.5,6.5,15600.0,5.6552,5.6639,5.6552,5.6552,15600.0
2009-06-12 14:00:00,6.5,6.51,6.5,6.5,18800.0,5.6552,5.6639,5.6552,5.6552,18800.0
2009-06-12 14:05:00,6.5,6.52,6.5,6.52,77600.0,5.6552,5.6726,5.6552,5.6726,77600.0
2009-06-12 14:10:00,6.52,6.52,6.51,6.51,13100.0,5.6726,5.6726,5.6639,5.6639,13100.0
2009-06-12 14:15:00,6.51,6.52,6.5,6.5,64200.0,5.6639,5.6726,5.6552,5.6552,64200.0
2009-06-12 14:20:00,6.5,6.51,6.48,6.48,227300.0,5.6552,5.6639,5.6378,5.6378,227300.0
2009-06-12 14:25:00,6.48,6.49,6.45,6.48,114400.0,5.6378,5.6465,5.6117,5.6378,114400.0
2009-06-12 14:30:00,6.48,6.49,6.47,6.49,73900.0,5.6378,5.6465,5.6291,5.6465,73900.0
2009-06-12 14:35:00,6.48,6.5,6.47,6.48,108200.0,5.6378,5.6552,5.6291,5.6378,108200.0
2009-06-12 14:40:00,6.48,6.51,6.48,6.49,287100.0,5.6378,5.6639,5.6378,5.6465,287100.0
2009-06-12 14:45:00,6.5,6.5,6.47,6.47,53900.0,5.6552,5.6552,5.6291,5.6291,53900.0
2009-06-12 14:50:00,6.48,6.48,6.46,6.48,60100.0,5.6378,5.6378,5.6204,5.6378,60100.0
2009-06-12 14:55:00,6.47,6.48,6.46,6.47,50400.0,5.6291,5.6378,5.6204,5.6291,50400.0
2009-06-12 15:00:00,6.47,6.49,6.47,6.49,123600.0,5.6291,5.6465,5.6291,5.6465,123600.0
2009-06-12 15:05:00,6.49,6.49,6.48,6.49,64500.0,5.6465,5.6465,5.6378,5.6465,64500.0
2009-06-12 15:10:00,6.48,6.49,6.46,6.47,170800.0,5.6378,5.6465,5.6204,5.6291,170800.0
2009-06-12 15:15:00,6.47,6.48,6.46,6.46,134100.0,5.6291,5.6378,5.6204,5.6204,134100.0
2009-06-12 15:20:00,6.46,6.47,6.46,6.47,167500.0,5.6204,5.6291,5.6204,5.6291,167500.0
2009-06-12 15:25:00,6.47,6.47,6.44,6.44,235000.0,5.6291,5.6291,5.603,5.603,235000.0
2009-06-12 15:30:00,6.45,6.45,6.44,6.44,61600.0,5.6117,5.6117,5.603,5.603,61600.0
2009-06-12 15:35:00,6.45,6.45,6.4,6.4,254000.0,5.6117,5.6117,5.5682,5.5682,254000.0
2009-06-12 15:40:00,6.4,6.42,6.37,6.41,348600.0,5.5682,5.5856,5.5421,5.5769,348600.0
2009-06-12 15:45:00,6.41,6.42,6.4,6.4,180500.0,5.5769,5.5856,5.5682,5.5682,180500.0
2009-06-12 15:50:00,6.41,6.44,6.39,6.4,306900.0,5.5769,5.603,5.5595,5.5682,306900.0
2009-06-12 15:55:00,6.39,6.43,6.39,6.4,664100.0,5.5595,5.5943,5.5595,5.5682,664100.0
2009-06-15 09:30:00,6.2,6.3,6.14,6.15,365300.0,5.3942,5.4812,5.342,5.3507,365300.0
2009-06-15 09:35:00,6.15,6.19,6.12,6.14,465000.0,5.3507,5.3855,5.3246,5.342,465000.0
2009-06-15 09:40:00,6.15,6.16,6.08,6.09,361100.0,5.3507,5.3594,5.2898,5.2985,361100.0
2009-06-15 09:45:00,6.09,6.1,6.06,6.07,231300.0,5.2985,5.3072,5.2724,5.2811,231300.0
2009-06-15 09:50:00,6.07,6.1,6.06,6.08,277700.0,5.2811,5.3072,5.2724,5.2898,277700.0
2009-06-15 09:55:00,6.08,6.09,6.05,6.08,278100.0,5.2898,5.2985,5.2637,5.2898,278100.0
2009-06-15 10:00:00,6.07,6.09,6.04,6.07,259100.0,5.2811,5.2985,5.255,5.2811,259100.0
2009-06-15 10:05:00,6.07,6.09,6.04,6.08,219600.0,5.2811,5.2985,5.255,5.2898,219600.0
2009-06-15 10:10:00,6.09,6.12,6.07,6.12,323500.0,5.2985,5.3246,5.2811,5.3246,323500.0
2009-06-15 10:15:00,6.12,6.14,6.11,6.14,114700.0,5.3246,5.342,5.3159,5.342,114700.0
2009-06-15 10:20:00,6.14,6.16,6.09,6.13,380300.0,5.342,5.3594,5.2985,5.3333,380300.0
2009-06-15 10:25:00,6.12,6.15,6.11,6.15,89600.0,5.3246,5.3507,5.3159,5.3507,89600.0
2009-06-15 10:30:00,6.15,6.16,6.12,6.12,114700.0,5.3507,5.3594,5.3246,5.3246,114700.0
2009-06-15 10:35:00,6.12,6.13,6.11,6.11,118100.0,5.3246,5.3333,5.3159,5.3159,118100.0
2009-06-15 10:40:00,6.11,6.12,6.09,6.11,117300.0,5.3159,5.3246,5.2985,5.3159,117300.0
2009-06-15 10:45:00,6.11,6.13,6.09,6.09,158300.0,5.3159,5.3333,5.2985,5.2985,158300.0
2009-06-15 10:50:00,6.09,6.13,6.07,6.11,130500.0,5.2985,5.3333,5.2811,5.3159,130500.0
2009-06-15 10:55:00,6.11,6.11,6.08,6.08,76500.0,5.3159,5.3159,5.2898,5.2898,76500.0
2009-06-15 11:00:00,6.08,6.09,6.05,6.07,161700.0,5.2898,5.2985,5.2637,5.2811,161700.0
2009-06-15 11:05:00,6.06,6.07,6.05,6.06,76400.0,5.2724,5.2811,5.2637,5.2724,76400.0
2009-06-15 11:10:00,6.06,6.09,6.05,6.09,97800.0,5.2724,5.2985,5.2637,5.2985,97800.0
2009-06-15 11:15:00,6.08,6.1,6.08,6.1,90100.0,5.2898,5.3072,5.2898,5.3072,90100.0
2009-06-15 11:20:00,6.1,6.1,6.06,6.07,89600.0,5.3072,5.3072,5.2724,5.2811,89600.0
2009-06-15 11:25:00,6.06,6.07,6.06,6.06,47100.0,5.2724,5.2811,5.2724,5.2724,47100.0
2009-06-15 11:30:00,6.07,6.08,6.06,6.08,26000.0,5.2811,5.2898,5.2724,5.2898,26000.0
2009-06-15 11:35:00,6.08,6.11,6.08,6.11,118800.0,5.2898,5.3159,5.2898,5.3159,118800.0
2009-06-15 11:40:00,6.12,6.12,6.11,6.11,54700.0,5.3246,5.3246,5.3159,5.3159,54700.0
2009-06-15 11:45:00,6.11,6.14,6.11,6.11,97600.0,5.3159,5.342,5.3159,5.3159,97600.0
2009-06-15 11:50:00,6.11,6.12,6.11,6.11,27700.0,5.3159,5.3246,5.3159,5.3159,27700.0
2009-06-15 11:55:00,6.12,6.13,6.11,6.12,75400.0,5.3246,5.3333,5.3159,5.3246,75400.0
2009-06-15 12:00:00,6.11,6.12,6.1,6.11,51100.0,5.3159,5.3246,5.3072,5.3159,51100.0
2009-06-15 12:05:00,6.11,6.14,6.1,6.13,71800.0,5.3159,5.342,5.3072,5.3333,71800.0
2009-06-15 12:10:00,6.14,6.14,6.11,6.12,100000.0,5.342,5.342,5.3159,5.3246,100000.0
2009-06-15 12:15:00,6.13,6.14,6.12,6.14,29600.0,5.3333,5.342,5.3246,5.342,29600.0
2009-06-15 12:20:00,6.14,6.14,6.12,6.12,79600.0,5.342,5.342,5.3246,5.3246,79600.0
2009-06-15 12:25:00,6.13,6.14,6.12,6.14,31900.0,5.3333,5.342,5.3246,5.342,31900.0
2009-06-15 12:30:00,6.13,6.14,6.11,6.11,56600.0,5.3333,5.342,5.3159,5.3159,56600.0
2009-06-15 12:35:00,6.12,6.14,6.11,6.13,161300.0,5.3246,5.342,5.3159,5.3333,161300.0
2009-06-15 12:40:00,6.12,6.13,6.12,6.13,33900.0,5.3246,5.3333,5.3246,5.3333,33900.0
2009-06-15 12:45:00,6.13,6.13,6.12,6.13,28800.0,5.3333,5.3333,5.3246,5.3333,28800.0
2009-06-15 12:50:00,6.13,6.13,6.12,6.13,56300.0,5.3333,5.3333,5.3246,5.3333,56300.0
2009-06-15 12:55:00,6.13,6.13,6.12,6.13,148000.0,5.3333,5.3333,5.3246,5.3333,148000.0
2009-06-15 13:00:00,6.12,6.13,6.12,6.12,35200.0,5.3246,5.3333,5.3246,5.3246,35200.0
2009-06-15 13:05:00,6.12,6.13,6.09,6.12,245800.0,5.3246,5.3333,5.2985,5.3246,245800.0
2009-06-15 13:10:00,6.12,6.15,6.11,6.15,101000.0,5.3246,5.3507,5.3159,5.3507,101000.0
2009-06-15 13:15:00,6.14,6.15,6.12,6.12,116500.0,5.342,5.3507,5.3246,5.3246,116500.0
2009-06-15 13:20:00,6.13,6.13,6.11,6.12,58400.0,5.3333,5.3333,5.3159,5.3246,58400.0
2009-06-15 13:25:00,6.12,6.13,6.09,6.12,130800.0,5.3246,5.3333,5.2985,5.3246,130800.0
2009-06-15 13:30:00,6.12,6.12,6.09,6.09,43800.0,5.3246,5.3246,5.2985,5.2985,43800.0
2009-06-15 13:35:00,6.1,6.12,6.09,6.12,41300.0,5.3072,5.3246,5.2985,5.3246,41300.0
2009-06-15 13:40:00,6.11,6.13,6.09,6.1,70600.0,5.3159,5.3333,5.2985,5.3072,70600.0
2009-06-15 13:45:00,6.09,6.12,6.09,6.12,79300.0,5.2985,5.3246,5.2985,5.3246,79300.0
2009-06-15 13:50:00,6.11,6.12,6.1,6.1,40800.0,5.3159,5.3246,5.3072,5.3072,40800.0
2009-06-15 13:55:00,6.1,6.12,6.09,6.1,124600.0,5.3072,5.3246,5.2985,5.3072,124600.0
2009-06-15 14:00:00,6.09,6.12,6.09,6.1,109900.0,5.2985,5.3246,5.2985,5.3072,109900.0
2009-06-15 14:05:00,6.11,6.11,6.1,6.11,20200.0,5.3159,5.3159,5.3072,5.3159,20200.0
2009-06-15 14:10:00,6.11,6.12,6.1,6.11,35900.0,5.3159,5.3246,5.3072,5.3159,35900.0
2009-06-15 14:15:00,6.12,6.12,6.09,6.09,116700.0,5.3246,5.3246,5.2985,5.2985,116700.0
2009-06-15 14:20:00,6.09,6.1,6.06,6.07,257100.0,5.2985,5.3072,5.2724,5.2811,257100.0
2009-06-15 14:25:00,6.07,6.09,6.06,6.07,88300.0,5.2811,5.2985,5.2724,5.2811,88300.0
2009-06-15 14:30:00,6.07,6.08,6.07,6.08,51800.0,5.2811,5.2898,5.2811,5.2898,51800.0
2009-06-15 14:35:00,6.07,6.08,6.06,6.08,62800.0,5.2811,5.2898,5.2724,5.2898,62800.0
2009-06-15 14:40:00,6.08,6.09,6.07,6.08,41000.0,5.2898,5.2985,5.2811,5.2898,41000.0
2009-06-15 14:45:00,6.09,6.09,6.07,6.09,74700.0,5.2985,5.2985,5.2811,5.2985,74700.0
2009-06-15 14:50:00,6.08,6.09,6.03,6.05,265000.0,5.2898,5.2985,5.2463,5.2637,265000.0
2009-06-15 14:55:00,6.05,6.05,6.03,6.04,82400.0,5.2637,5.2637,5.2463,5.255,82400.0
2009-06-15 15:00:00,6.04,6.06,6.03,6.05,160500.0,5.255,5.2724,5.2463,5.2637,160500.0
2009-06-15 15:05:00,6.05,6.05,6.04,6.05,49500.0,5.2637,5.2637,5.255,5.2637,49500.0
2009-06-15 15:10:00,6.05,6.07,6.05,6.05,132100.0,5.2637,5.2811,5.2637,5.2637,132100.0
2009-06-15 15:15:00,6.06,6.09,6.06,6.07,87400.0,5.2724,5.2985,5.2724,5.2811,87400.0
2009-06-15 15:20:00,6.07,6.12,6.07,6.09,122100.0,5.2811,5.3246,5.2811,5.2985,122100.0
2009-06-15 15:25:00,6.09,6.12,6.07,6.08,253000.0,5.2985,5.3246,5.2811,5.2898,253000.0
2009-06-15 15:30:00,6.08,6.09,6.07,6.07,115700.0,5.2898,5.2985,5.2811,5.2811,115700.0
2009-06-15 15:35:00,6.07,6.11,6.07,6.1,325700.0,5.2811,5.3159,5.2811,5.3072,325700.0
2009-06-15 15:40:00,6.1,6.11,6.09,6.1,261800.0,5.3072,5.3159,5.2985,5.3072,261800.0
2009-06-15 15:45:00,6.11,6.13,6.1,6.12,224200.0,5.3159,5.3333,5.3072,5.3246,224200.0
2009-06-15 15:50:00,6.12,6.13,6.07,6.09,393200.0,5.3246,5.3333,5.2811,5.2985,393200.0
2009-06-15 15:55:00,6.09,6.11,6.08,6.09,405400.0,5.2985,5.3159,5.2898,5.2985,405400.0
2009-06-16 09:30:00,6.13,6.25,6.0,6.07,180100.0,5.3333,5.4377,5.2202,5.2811,180100.0
2009-06-16 09:35:00,6.07,6.09,6.02,6.08,195800.0,5.2811,5.2985,5.2376,5.2898,195800.0
2009-06-16 09:40:00,6.08,6.1,6.05,6.1,105200.0,5.2898,5.3072,5.2637,5.3072,105200.0
2009-06-16 09:45:00,6.1,6.2,6.09,6.2,335400.0,5.3072,5.3942,5.2985,5.3942,335400.0
2009-06-16 09:50:00,6.19,6.28,6.18,6.24,277700.0,5.3855,5.4638,5.3768,5.429,277700.0
2009-06-16 09:55:00,6.24,6.33,6.24,6.31,248700.0,5.429,5.5073,5.429,5.4899,248700.0
2009-06-16 10:00:00,6.31,6.4,6.31,6.39,431400.0,5.4899,5.5682,5.4899,5.5595,431400.0
2009-06-16 10:05:00,6.39,6.43,6.38,6.39,445700.0,5.5595,5.5943,5.5508,5.5595,445700.0
2009-06-16 10:10:00,6.4,6.41,6.36,6.4,462100.0,5.5682,5.5769,5.5334,5.5682,462100.0
2009-06-16 10:15:00,6.4,6.43,6.34,6.37,216400.0,5.5682,5.5943,5.516,5.5421,216400.0
2009-06-16 10:20:00,6.37,6.38,6.32,6.36,99000.0,5.5421,5.5508,5.4986,5.5334,99000.0
2009-06-16 10:25:00,6.36,6.42,6.36,6.41,118500.0,5.5334,5.5856,5.5334,5.5769,118500.0
2009-06-16 10:30:00,6.42,6.42,6.34,6.39,143700.0,5.5856,5.5856,5.516,5.5595,143700.0
2009-06-16 10:35:00,6.4,6.41,6.35,6.41,96400.0,5.5682,5.5769,5.5247,5.5769,96400.0
2009-06-16 10:40:00,6.4,6.45,6.39,6.43,113000.0,5.5682,5.6117,5.5595,5.5943,113000.0
2009-06-16 10:45:00,6.43,6.45,6.4,6.43,192000.0,5.5943,5.6117,5.5682,5.5943,192000.0
2009-06-16 10:50:00,6.42,6.44,6.38,6.39,171300.0,5.5856,5.603,5.5508,5.5595,171300.0
2009-06-16 10:55:00,6.38,6.4,6.35,6.35,99500.0,5.5508,5.5682,5.5247,5.5247,99500.0
2009-06-16 11:00:00,6.35,6.36,6.33,6.35,290100.0,5.5247,5.5334,5.5073,5.5247,290100.0
2009-06-16 11:05:00,6.35,6.36,6.32,6.33,114000.0,5.5247,5.5334,5.4986,5.5073,114000.0
2009-06-16 11:10:00,6.34,6.37,6.33,6.37,39000.0,5.516,5.5421,5.5073,5.5421,39000.0
2009-06-16 11:15:00,6.37,6.37,6.35,6.36,64500.0,5.5421,5.5421,5.5247,5.5334,64500.0
2009-06-16 11:20:00,6.36,6.38,6.35,6.35,167200.0,5.5334,5.5508,5.5247,5.5247,167200.0
2009-06-16 11:25:00,6.35,6.39,6.32,6.39,114000.0,5.5247,5.5595,5.4986,5.5595,114000.0
2009-06-16 11:30:00,6.39,6.39,6.36,6.36,44200.0,5.5595,5.5595,5.5334,5.5334,44200.0
2009-06-16 11:35:00,6.36,6.37,6.36,6.36,19400.0,5.5334,5.5421,5.5334,5.5334,19400.0
2009-06-16 11:40:00,6.36,6.37,6.35,6.35,32400.0,5.5334,5.5421,5.5247,5.5247,32400.0
2009-06-16 11:45:00,6.35,6.35,6.3,6.3,84400.0,5.5247,5.5247,5.4812,5.4812,84400.0
2009-06-16 11:50:00,6.3,6.31,6.3,6.3,95200.0,5.4812,5.4899,5.4812,5.4812,95200.0
2009-06-16 11:55:00,6.31,6.33,6.3,6.31,126800.0,5.4899,5.5073,5.4812,5.4899,126800.0
2009-06-16 12:00:00,6.31,6.32,6.26,6.26,123300.0,5.4899,5.4986,5.4464,5.4464,123300.0
2009-06-16 12:05:00,6.25,6.29,6.22,6.22,176400.0,5.4377,5.4725,5.4116,5.4116,176400.0
2009-06-16 12:10:00,6.23,6.24,6.22,6.23,21500.0,5.4203,5.429,5.4116,5.4203,21500.0
2009-06-16 12:15:00,6.23,6.23,6.2,6.21,69300.0,5.4203,5.4203,5.3942,5.4029,69300.0
2009-06-16 12:20:00,6.21,6.22,6.2,6.2,28800.0,5.4029,5.4116,5.3942,5.3942,28800.0
2009-06-16 12:25:00,6.2,6.24,6.2,6.24,27300.0,5.3942,5.429,5.3942,5.429,27300.0
2009-06-16 12:30:00,6.23,6.27,6.23,6.27,170800.0,5.4203,5.4551,5.4203,5.4551,170800.0
2009-06-16 12:35:00,6.27,6.3,6.24,6.24,54100.0,5.4551,5.4812,5.429,5.429,54100.0
2009-06-16 12:40:00,6.24,6.25,6.23,6.23,117300.0,5.429,5.4377,5.4203,5.4203,117300.0
2009-06-16 12:45:00,6.23,6.24,6.16,6.17,262000.0,5.4203,5.429,5.3594,5.3681,262000.0
2009-06-16 12:50:00,6.18,6.18,6.15,6.16,95200.0,5.3768,5.3768,5.3507,5.3594,95200.0
2009-06-16 12:55:00,6.16,6.16,6.13,6.13,61000.0,5.3594,5.3594,5.3333,5.3333,61000.0
2009-06-16 13:00:00,6.13,6.15,6.11,6.15,109800.0,5.3333,5.3507,5.3159,5.3507,109800.0
2009-06-16 13:05:00,6.15,6.17,6.14,6.16,48300.0,5.3507,5.3681,5.342,5.3594,48300.0
2009-06-16 13:10:00,6.17,6.17,6.15,6.16,62400.0,5.3681,5.3681,5.3507,5.3594,62400.0
2009-06-16 13:15:00,6.16,6.16,6.11,6.12,78200.0,5.3594,5.3594,5.3159,5.3246,78200.0
2009-06-16 13:20:00,6.11,6.12,6.08,6.09,67800.0,5.3159,5.3246,5.2898,5.2985,67800.0
2009-06-16 13:25:00,6.09,6.11,6.08,6.11,53700.0,5.2985,5.3159,5.2898,5.3159,53700.0
2009-06-16 13:30:00,6.1,6.11,6.1,6.1,37300.0,5.3072,5.3159,5.3072,5.3072,37300.0
2009-06-16 13:35:00,6.1,6.11,6.07,6.08,168900.0,5.3072,5.3159,5.2811,5.2898,168900.0
2009-06-16 13:40:00,6.08,6.12,6.06,6.12,68100.0,5.2898,5.3246,5.2724,5.3246,68100.0
2009-06-16 13:45:00,6.11,6.13,6.1,6.1,61700.0,5.3159,5.3333,5.3072,5.3072,61700.0
2009-06-16 13:50:00,6.1,6.11,6.1,6.11,20000.0,5.3072,5.3159,5.3072,5.3159,20000.0
2009-06-16 13:55:00,6.1,6.11,6.1,6.11,23800.0,5.3072,5.3159,5.3072,5.3159,23800.0
2009-06-16 14:00:00,6.11,6.11,6.07,6.07,51800.0,5.3159,5.3159,5.2811,5.2811,51800.0
2009-06-16 14:05:00,6.07,6.08,6.02,6.06,168300.0,5.2811,5.2898,5.2376,5.2724,168300.0
2009-06-16 14:10:00,6.05,6.08,6.05,6.08,39500.0,5.2637,5.2898,5.2637,5.2898,39500.0
2009-06-16 14:15:00,6.08,6.09,6.07,6.09,39000.0,5.2898,5.2985,5.2811,5.2985,39000.0
2009-06-16 14:20:00,6.09,6.11,6.08,6.1,45600.0,5.2985,5.3159,5.2898,5.3072,45600.0
2009-06-16 14:25:00,6.09,6.1,6.04,6.07,116300.0,5.2985,5.3072,5.255,5.2811,116300.0
2009-06-16 14:30:00,6.07,6.1,6.04,6.07,135100.0,5.2811,5.3072,5.255,5.2811,135100.0
2009-06-16 14:35:00,6.08,6.11,6.05,6.11,151700.0,5.2898,5.3159,5.2637,5.3159,151700.0
2009-06-16 14:40:00,6.11,6.11,6.07,6.11,117000.0,5.3159,5.3159,5.2811,5.3159,117000.0
2009-06-16 14:45:00,6.11,6.16,6.1,6.16,107300.0,5.3159,5.3594,5.3072,5.3594,107300.0
2009-06-16 14:50:00,6.16,6.19,6.15,6.16,141000.0,5.3594,5.3855,5.3507,5.3594,141000.0
2009-06-16 14:55:00,6.17,6.18,6.16,6.17,49400.0,5.3681,5.3768,5.3594,5.3681,49400.0
2009-06-16 15:00:00,6.18,6.19,6.17,6.18,60200.0,5.3768,5.3855,5.3681,5.3768,60200.0
2009-06-16 15:05:00,6.19,6.19,6.17,6.17,61500.0,5.3855,5.3855,5.3681,5.3681,61500.0
2009-06-16 15:10:00,6.18,6.2,6.17,6.2,73000.0,5.3768,5.3942,5.3681,5.3942,73000.0
2009-06-16 15:15:00,6.19,6.2,6.19,6.2,101100.0,5.3855,5.3942,5.3855,5.3942,101100.0
2009-06-16 15:20:00,6.19,6.2,6.17,6.18,100100.0,5.3855,5.3942,5.3681,5.3768,100100.0
2009-06-16 15:25:00,6.18,6.19,6.13,6.18,232800.0,5.3768,5.3855,5.3333,5.3768,232800.0
2009-06-16 15:30:00,6.18,6.2,6.16,6.18,91200.0,5.3768,5.3942,5.3594,5.3768,91200.0
2009-06-16 15:35:00,6.18,6.2,6.15,6.16,233400.0,5.3768,5.3942,5.3507,5.3594,233400.0
2009-06-16 15:40:00,6.16,6.2,6.16,6.2,168300.0,5.3594,5.3942,5.3594,5.3942,168300.0
2009-06-16 15:45:00,6.19,6.21,6.17,6.17,217100.0,5.3855,5.4029,5.3681,5.3681,217100.0
2009-06-16 15:50:00,6.18,6.2,6.17,6.19,159600.0,5.3768,5.3942,5.3681,5.3855,159600.0
2009-06-16 15:55:00,6.19,6.19,6.18,6.18,293000.0,5.3855,5.3855,5.3768,5.3768,293000.0
2009-06-17 09:30:00,6.15,6.19,6.04,6.04,298300.0,5.3507,5.3855,5.255,5.255,298300.0
2009-06-17 09:35:00,6.05,6.09,6.04,6.05,228500.0,5.2637,5.2985,5.255,5.2637,228500.0
2009-06-17 09:40:00,6.06,6.06,6.03,6.03,92500.0,5.2724,5.2724,5.2463,5.2463,92500.0
2009-06-17 09:45:00,6.03,6.05,6.0,6.0,259100.0,5.2463,5.2637,5.2202,5.2202,259100.0
2009-06-17 09:50:00,6.01,6.01,5.96,5.97,350700.0,5.2289,5.2289,5.1854,5.1941,350700.0
2009-06-17 09:55:00,5.96,6.0,5.96,5.96,110500.0,5.1854,5.2202,5.1854,5.1854,110500.0
2009-06-17 10:00:00,5.97,5.97,5.93,5.94,196800.0,5.1941,5.1941,5.1592,5.168,196800.0
2009-06-17 10:05:00,5.93,6.03,5.93,6.03,119500.0,5.1592,5.2463,5.1592,5.2463,119500.0
2009-06-17 10:10:00,6.03,6.03,5.97,5.99,237900.0,5.2463,5.2463,5.1941,5.2115,237900.0
2009-06-17 10:15:00,6.0,6.02,5.99,6.0,83500.0,5.2202,5.2376,5.2115,5.2202,83500.0
2009-06-17 10:20:00,6.0,6.01,5.99,5.99,56700.0,5.2202,5.2289,5.2115,5.2115,56700.0
2009-06-17 10:25:00,5.99,6.0,5.99,5.99,61200.0,5.2115,5.2202,5.2115,5.2115,61200.0
2009-06-17 10:30:00,5.99,6.0,5.97,5.97,80500.0,5.2115,5.2202,5.1941,5.1941,80500.0
2009-06-17 10:35:00,5.97,5.98,5.94,5.97,164700.0,5.1941,5.2028,5.168,5.1941,164700.0
2009-06-17 10:40:00,5.97,6.0,5.97,5.97,129000.0,5.1941,5.2202,5.1941,5.1941,129000.0
2009-06-17 10:45:00,5.98,5.99,5.95,5.98,175600.0,5.2028,5.2115,5.1767,5.2028,175600.0
2009-06-17 10:50:00,5.97,6.0,5.97,6.0,110800.0,5.1941,5.2202,5.1941,5.2202,110800.0
2009-06-17 10:55:00,5.99,6.0,5.97,5.98,56900.0,5.2115,5.2202,5.1941,5.2028,56900.0
2009-06-17 11:00:00,5.99,6.06,5.98,6.02,309700.0,5.2115,5.2724,5.2028,5.2376,309700.0
2009-06-17 11:05:00,6.02,6.03,6.0,6.01,29000.0,5.2376,5.2463,5.2202,5.2289,29000.0
2009-06-17 11:10:00,6.01,6.01,5.97,5.98,108000.0,5.2289,5.2289,5.1941,5.2028,108000.0
2009-06-17 11:15:00,5.97,6.0,5.97,6.0,195800.0,5.1941,5.2202,5.1941,5.2202,195800.0
2009-06-17 11:20:00,6.0,6.02,5.99,6.0,191700.0,5.2202,5.2376,5.2115,5.2202,191700.0
2009-06-17 11:25:00,6.0,6.06,5.99,6.04,374300.0,5.2202,5.2724,5.2115,5.255,374300.0
2009-06-17 11:30:00,6.04,6.1,6.02,6.08,213000.0,5.255,5.3072,5.2376,5.2898,213000.0
2009-06-17 11:35:00,6.08,6.08,6.03,6.05,108200.0,5.2898,5.2898,5.2463,5.2637,108200.0
2009-06-17 11:40:00,6.06,6.07,6.04,6.05,146600.0,5.2724,5.2811,5.255,5.2637,146600.0
2009-06-17 11:45:00,6.05,6.06,6.04,6.05,174200.0,5.2637,5.2724,5.255,5.2637,174200.0
2009-06-17 11:50:00,6.04,6.05,6.0,6.03,249900.0,5.255,5.2637,5.2202,5.2463,249900.0
2009-06-17 11:55:00,6.03,6.1,6.03,6.1,417600.0,5.2463,5.3072,5.2463,5.3072,417600.0
2009-06-17 12:00:00,6.1,6.21,6.1,6.17,477800.0,5.3072,5.4029,5.3072,5.3681,477800.0
2009-06-17 12:05:00,6.18,6.28,6.18,6.28,375000.0,5.3768,5.4638,5.3768,5.4638,375000.0
2009-06-17 12:10:00,6.27,6.31,6.24,6.25,411800.0,5.4551,5.4899,5.429,5.4377,411800.0
2009-06-17 12:15:00,6.25,6.28,6.25,6.27,143400.0,5.4377,5.4638,5.4377,5.4551,143400.0
2009-06-17 12:20:00,6.27,6.33,6.26,6.33,205500.0,5.4551,5.5073,5.4464,5.5073,205500.0
2009-06-17 12:25:00,6.32,6.33,6.25,6.25,200200.0,5.4986,5.5073,5.4377,5.4377,200200.0
2009-06-17 12:30:00,6.26,6.26,6.24,6.25,293200.0,5.4464,5.4464,5.429,5.4377,293200.0
2009-06-17 12:35:00,6.25,6.25,6.19,6.23,407000.0,5.4377,5.4377,5.3855,5.4203,407000.0
2009-06-17 12:40:00,6.23,6.24,6.2,6.23,50900.0,5.4203,5.429,5.3942,5.4203,50900.0
2009-06-17 12:45:00,6.23,6.23,6.19,6.22,67800.0,5.4203,5.4203,5.3855,5.4116,67800.0
2009-06-17 12:50:00,6.23,6.23,6.19,6.2,84600.0,5.4203,5.4203,5.3855,5.3942,84600.0
2009-06-17 12:55:00,6.21,6.22,6.17,6.21,156700.0,5.4029,5.4116,5.3681,5.4029,156700.0
2009-06-17 13:00:00,6.22,6.26,6.21,6.25,31300.0,5.4116,5.4464,5.4029,5.4377,31300.0
2009-06-17 13:05:00,6.26,6.26,6.2,6.22,46700.0,5.4464,5.4464,5.3942,5.4116,46700.0
2009-06-17 13:10:00,6.22,6.23,6.19,6.23,204200.0,5.4116,5.4203,5.3855,5.4203,204200.0
2009-06-17 13:15:00,6.23,6.24,6.21,6.22,90100.0,5.4203,5.429,5.4029,5.4116,90100.0
2009-06-17 13:20:00,6.22,6.24,6.2,6.2,105800.0,5.4116,5.429,5.3942,5.3942,105800.0
2009-06-17 13:25:00,6.21,6.23,6.2,6.23,32600.0,5.4029,5.4203,5.3942,5.4203,32600.0
2009-06-17 13:30:00,6.23,6.27,6.21,6.22,340600.0,5.4203,5.4551,5.4029,5.4116,340600.0
2009-06-17 13:35:00,6.22,6.25,6.21,6.25,78300.0,5.4116,5.4377,5.4029,5.4377,78300.0
2009-06-17 13:40:00,6.26,6.35,6.26,6.34,411900.0,5.4464,5.5247,5.4464,5.516,411900.0
2009-06-17 13:45:00,6.34,6.38,6.29,6.3,356600.0,5.516,5.5508,5.4725,5.4812,356600.0
2009-06-17 13:50:00,6.3,6.31,6.27,6.3,164300.0,5.4812,5.4899,5.4551,5.4812,164300.0
2009-06-17 13:55:00,6.3,6.32,6.27,6.28,220600.0,5.4812,5.4986,5.4551,5.4638,220600.0
2009-06-17 14:00:00,6.27,6.3,6.27,6.29,35600.0,5.4551,5.4812,5.4551,5.4725,35600.0
2009-06-17 14:05:00,6.29,6.3,6.25,6.27,71300.0,5.4725,5.4812,5.4377,5.4551,71300.0
2009-06-17 14:10:00,6.26,6.3,6.26,6.29,56400.0,5.4464,5.4812,5.4464,5.4725,56400.0
2009-06-17 14:15:00,6.3,6.3,6.26,6.28,140600.0,5.4812,5.4812,5.4464,5.4638,140600.0
2009-06-17 14:20:00,6.27,6.29,6.27,6.27,44500.0,5.4551,5.4725,5.4551,5.4551,44500.0
2009-06-17 14:25:00,6.27,6.3,6.27,6.29,25400.0,5.4551,5.4812,5.4551,5.4725,25400.0
2009-06-17 14:30:00,6.29,6.3,6.26,6.27,83200.0,5.4725,5.4812,5.4464,5.4551,83200.0
2009-06-17 14:35:00,6.26,6.29,6.24,6.27,139400.0,5.4464,5.4725,5.429,5.4551,139400.0
2009-06-17 14:40:00,6.27,6.27,6.23,6.24,154900.0,5.4551,5.4551,5.4203,5.429,154900.0
2009-06-17 14:45:00,6.24,6.24,6.22,6.23,57600.0,5.429,5.429,5.4116,5.4203,57600.0
2009-06-17 14:50:00,6.23,6.25,6.22,6.23,182700.0,5.4203,5.4377,5.4116,5.4203,182700.0
2009-06-17 14:55:00,6.24,6.24,6.23,6.24,18000.0,5.429,5.429,5.4203,5.429,18000.0
2009-06-17 15:00:00,6.23,6.26,6.23,6.25,52100.0,5.4203,5.4464,5.4203,5.4377,52100.0
2009-06-17 15:05:00,6.26,6.26,6.22,6.24,117500.0,5.4464,5.4464,5.4116,5.429,117500.0
2009-06-17 15:10:00,6.23,6.24,6.22,6.22,48300.0,5.4203,5.429,5.4116,5.4116,48300.0
2009-06-17 15:15:00,6.22,6.24,6.22,6.23,47000.0,5.4116,5.429,5.4116,5.4203,47000.0
2009-06-17 15:20:00,6.24,6.25,6.22,6.24,85200.0,5.429,5.4377,5.4116,5.429,85200.0
2009-06-17 15:25:00,6.23,6.24,6.18,6.2,154600.0,5.4203,5.429,5.3768,5.3942,154600.0
2009-06-17 15:30:00,6.19,6.22,6.18,6.18,122200.0,5.3855,5.4116,5.3768,5.3768,122200.0
2009-06-17 15:35:00,6.18,6.19,6.16,6.19,108600.0,5.3768,5.3855,5.3594,5.3855,108600.0
2009-06-17 15:40:00,6.19,6.19,6.16,6.19,96200.0,5.3855,5.3855,5.3594,5.3855,96200.0
2009-06-17 15:45:00,6.19,6.19,6.18,6.19,142400.0,5.3855,5.3855,5.3768,5.3855,142400.0
2009-06-17 15:50:00,6.19,6.19,6.14,6.18,212700.0,5.3855,5.3855,5.342,5.3768,212700.0
2009-06-17 15:55:00,6.18,6.19,6.15,6.16,338200.0,5.3768,5.3855,5.3507,5.3594,338200.0
2009-06-18 09:30:00,6.28,6.28,6.03,6.08,265600.0,5.4638,5.4638,5.2463,5.2898,265600.0
2009-06-18 09:35:00,6.08,6.11,5.97,5.98,323000.0,5.2898,5.3159,5.1941,5.2028,323000.0
2009-06-18 09:40:00,5.98,6.08,5.91,6.05,418600.0,5.2028,5.2898,5.1418,5.2637,418600.0
2009-06-18 09:45:00,6.05,6.09,6.04,6.09,138600.0,5.2637,5.2985,5.255,5.2985,138600.0
2009-06-18 09:50:00,6.08,6.08,6.0,6.03,159200.0,5.2898,5.2898,5.2202,5.2463,159200.0
2009-06-18 09:55:00,6.04,6.11,6.03,6.1,104400.0,5.255,5.3159,5.2463,5.3072,104400.0
2009-06-18 10:00:00,6.1,6.11,6.02,6.03,118800.0,5.3072,5.3159,5.2376,5.2463,118800.0
2009-06-18 10:05:00,6.04,6.04,5.97,6.0,163500.0,5.255,5.255,5.1941,5.2202,163500.0
2009-06-18 10:10:00,6.0,6.04,5.99,6.0,191400.0,5.2202,5.255,5.2115,5.2202,191400.0
2009-06-18 10:15:00,6.0,6.03,5.99,6.02,45900.0,5.2202,5.2463,5.2115,5.2376,45900.0
2009-06-18 10:20:00,6.02,6.03,5.97,5.97,76700.0,5.2376,5.2463,5.1941,5.1941,76700.0
2009-06-18 10:25:00,5.97,5.99,5.96,5.98,92500.0,5.1941,5.2115,5.1854,5.2028,92500.0
2009-06-18 10:30:00,5.98,5.99,5.96,5.98,107200.0,5.2028,5.2115,5.1854,5.2028,107200.0
2009-06-18 10:35:00,5.99,5.99,5.96,5.98,116100.0,5.2115,5.2115,5.1854,5.2028,116100.0
2009-06-18 10:40:00,5.98,5.98,5.96,5.97,71800.0,5.2028,5.2028,5.1854,5.1941,71800.0
2009-06-18 10:45:00,5.97,5.98,5.94,5.96,197300.0,5.1941,5.2028,5.168,5.1854,197300.0
2009-06-18 10:50:00,5.96,5.97,5.95,5.95,52900.0,5.1854,5.1941,5.1767,5.1767,52900.0
2009-06-18 10:55:00,5.96,5.97,5.95,5.96,71800.0,5.1854,5.1941,5.1767,5.1854,71800.0
2009-06-18 11:00:00,5.95,5.97,5.95,5.96,46700.0,5.1767,5.1941,5.1767,5.1854,46700.0
2009-06-18 11:05:00,5.97,6.0,5.96,5.96,100900.0,5.1941,5.2202,5.1854,5.1854,100900.0
2009-06-18 11:10:00,5.96,5.97,5.96,5.96,61300.0,5.1854,5.1941,5.1854,5.1854,61300.0
2009-06-18 11:15:00,5.97,5.97,5.96,5.97,41900.0,5.1941,5.1941,5.1854,5.1941,41900.0
2009-06-18 11:20:00,5.97,5.98,5.96,5.97,69800.0,5.1941,5.2028,5.1854,5.1941,69800.0
2009-06-18 11:25:00,5.97,6.0,5.97,5.98,120100.0,5.1941,5.2202,5.1941,5.2028,120100.0
2009-06-18 11:30:00,5.98,6.0,5.98,5.99,33700.0,5.2028,5.2202,5.2028,5.2115,33700.0
2009-06-18 11:35:00,5.98,5.98,5.97,5.97,48600.0,5.2028,5.2028,5.1941,5.1941,48600.0
2009-06-18 11:40:00,5.97,5.98,5.97,5.97,78500.0,5.1941,5.2028,5.1941,5.1941,78500.0
2009-06-18 11:45:00,5.97,5.97,5.9,5.95,330500.0,5.1941,5.1941,5.1331,5.1767,330500.0
2009-06-18 11:50:00,5.96,5.97,5.95,5.97,60700.0,5.1854,5.1941,5.1767,5.1941,60700.0
2009-06-18 11:55:00,5.97,6.01,5.96,6.0,91500.0,5.1941,5.2289,5.1854,5.2202,91500.0
2009-06-18 12:00:00,5.99,6.0,5.98,5.98,33000.0,5.2115,5.2202,5.2028,5.2028,33000.0
2009-06-18 12:05:00,5.98,5.98,5.97,5.97,38700.0,5.2028,5.2028,5.1941,5.1941,38700.0
2009-06-18 12:10:00,5.98,5.98,5.96,5.96,97300.0,5.2028,5.2028,5.1854,5.1854,97300.0
2009-06-18 12:15:00,5.96,5.97,5.94,5.95,112200.0,5.1854,5.1941,5.168,5.1767,112200.0
2009-06-18 12:20:00,5.96,5.96,5.95,5.96,30900.0,5.1854,5.1854,5.1767,5.1854,30900.0
2009-06-18 12:25:00,5.95,6.0,5.95,5.97,116000.0,5.1767,5.2202,5.1767,5.1941,116000.0
2009-06-18 12:30:00,5.97,5.99,5.97,5.99,18600.0,5.1941,5.2115,5.1941,5.2115,18600.0
2009-06-18 12:35:00,5.99,5.99,5.96,5.97,26700.0,5.2115,5.2115,5.1854,5.1941,26700.0
2009-06-18 12:40:00,5.97,5.97,5.96,5.97,15000.0,5.1941,5.1941,5.1854,5.1941,15000.0
2009-06-18 12:45:00,5.97,5.98,5.96,5.98,29900.0,5.1941,5.2028,5.1854,5.2028,29900.0
2009-06-18 12:50:00,5.98,5.99,5.96,5.98,61700.0,5.2028,5.2115,5.1854,5.2028,61700.0
2009-06-18 12:55:00,5.98,5.98,5.97,5.97,9300.0,5.2028,5.2028,5.1941,5.1941,9300.0
2009-06-18 13:00:00,5.97,5.98,5.97,5.97,16500.0,5.1941,5.2028,5.1941,5.1941,16500.0
2009-06-18 13:05:00,5.97,5.98,5.97,5.98,29900.0,5.1941,5.2028,5.1941,5.2028,29900.0
2009-06-18 13:10:00,5.98,5.99,5.97,5.98,87600.0,5.2028,5.2115,5.1941,5.2028,87600.0
2009-06-18 13:15:00,5.97,5.98,5.96,5.96,34400.0,5.1941,5.2028,5.1854,5.1854,34400.0
2009-06-18 13:20:00,5.97,5.97,5.96,5.96,51500.0,5.1941,5.1941,5.1854,5.1854,51500.0
2009-06-18 13:25:00,5.96,5.97,5.96,5.97,71400.0,5.1854,5.1941,5.1854,5.1941,71400.0
2009-06-18 13:30:00,5.97,5.97,5.96,5.97,49500.0,5.1941,5.1941,5.1854,5.1941,49500.0
2009-06-18 13:35:00,5.96,5.97,5.95,5.95,95000.0,5.1854,5.1941,5.1767,5.1767,95000.0
2009-06-18 13:40:00,5.95,5.96,5.95,5.95,46900.0,5.1767,5.1854,5.1767,5.1767,46900.0
2009-06-18 13:45:00,5.96,5.96,5.95,5.95,46700.0,5.1854,5.1854,5.1767,5.1767,46700.0
2009-06-18 13:50:00,5.96,5.97,5.95,5.97,88800.0,5.1854,5.1941,5.1767,5.1941,88800.0
2009-06-18 13:55:00,5.96,5.97,5.96,5.96,18300.0,5.1854,5.1941,5.1854,5.1854,18300.0
2009-06-18 14:00:00,5.97,5.97,5.94,5.95,59200.0,5.1941,5.1941,5.168,5.1767,59200.0
2009-06-18 14:05:00,5.95,5.96,5.95,5.95,40100.0,5.1767,5.1854,5.1767,5.1767,40100.0
2009-06-18 14:10:00,5.95,5.96,5.95,5.96,71600.0,5.1767,5.1854,5.1767,5.1854,71600.0
2009-06-18 14:15:00,5.95,5.97,5.95,5.97,61600.0,5.1767,5.1941,5.1767,5.1941,61600.0
2009-06-18 14:20:00,5.97,5.97,5.96,5.96,16700.0,5.1941,5.1941,5.1854,5.1854,16700.0
2009-06-18 14:25:00,5.97,5.97,5.94,5.94,58600.0,5.1941,5.1941,5.168,5.168,58600.0
2009-06-18 14:30:00,5.94,5.95,5.94,5.95,19500.0,5.168,5.1767,5.168,5.1767,19500.0
2009-06-18 14:35:00,5.94,5.95,5.94,5.94,13900.0,5.168,5.1767,5.168,5.168,13900.0
2009-06-18 14:40:00,5.95,5.96,5.94,5.96,72500.0,5.1767,5.1854,5.168,5.1854,72500.0
2009-06-18 14:45:00,5.96,5.97,5.95,5.96,87300.0,5.1854,5.1941,5.1767,5.1854,87300.0
2009-06-18 14:50:00,5.97,5.97,5.96,5.97,39700.0,5.1941,5.1941,5.1854,5.1941,39700.0
2009-06-18 14:55:00,5.96,5.97,5.95,5.96,66300.0,5.1854,5.1941,5.1767,5.1854,66300.0
2009-06-18 15:00:00,5.96,5.99,5.96,5.98,170900.0,5.1854,5.2115,5.1854,5.2028,170900.0
2009-06-18 15:05:00,5.98,5.99,5.97,5.97,48400.0,5.2028,5.2115,5.1941,5.1941,48400.0
2009-06-18 15:10:00,5.97,5.99,5.97,5.98,83800.0,5.1941,5.2115,5.1941,5.2028,83800.0
2009-06-18 15:15:00,5.98,6.0,5.97,5.98,84100.0,5.2028,5.2202,5.1941,5.2028,84100.0
2009-06-18 15:20:00,5.98,5.98,5.96,5.97,80600.0,5.2028,5.2028,5.1854,5.1941,80600.0
2009-06-18 15:25:00,5.97,5.98,5.95,5.97,83500.0,5.1941,5.2028,5.1767,5.1941,83500.0
2009-06-18 15:30:00,5.97,5.99,5.97,5.99,41700.0,5.1941,5.2115,5.1941,5.2115,41700.0
2009-06-18 15:35:00,5.99,5.99,5.97,5.98,77600.0,5.2115,5.2115,5.1941,5.2028,77600.0
2009-06-18 15:40:00,5.98,5.99,5.95,5.98,170900.0,5.2028,5.2115,5.1767,5.2028,170900.0
2009-06-18 15:45:00,5.98,5.98,5.95,5.97,108000.0,5.2028,5.2028,5.1767,5.1941,108000.0
2009-06-18 15:50:00,5.96,5.98,5.96,5.97,164100.0,5.1854,5.2028,5.1854,5.1941,164100.0
2009-06-18 15:55:00,5.98,5.98,5.97,5.98,168800.0,5.2028,5.2028,5.1941,5.2028,168800.0
2009-06-19 09:30:00,6.02,6.06,5.93,5.95,196000.0,5.2376,5.2724,5.1592,5.1767,196000.0
2009-06-19 09:35:00,5.95,5.98,5.92,5.93,115900.0,5.1767,5.2028,5.1505,5.1592,115900.0
2009-06-19 09:40:00,5.93,6.0,5.93,6.0,88800.0,5.1592,5.2202,5.1592,5.2202,88800.0
2009-06-19 09:45:00,5.99,6.04,5.99,6.01,195200.0,5.2115,5.255,5.2115,5.2289,195200.0
2009-06-19 09:50:00,6.01,6.03,5.99,6.0,98600.0,5.2289,5.2463,5.2115,5.2202,98600.0
2009-06-19 09:55:00,6.0,6.03,5.99,6.01,92200.0,5.2202,5.2463,5.2115,5.2289,92200.0
2009-06-19 10:00:00,6.01,6.03,6.0,6.01,59700.0,5.2289,5.2463,5.2202,5.2289,59700.0
2009-06-19 10:05:00,6.0,6.01,6.0,6.0,25000.0,5.2202,5.2289,5.2202,5.2202,25000.0
2009-06-19 10:10:00,6.01,6.01,5.99,6.0,115500.0,5.2289,5.2289,5.2115,5.2202,115500.0
2009-06-19 10:15:00,6.0,6.0,5.98,5.99,103400.0,5.2202,5.2202,5.2028,5.2115,103400.0
2009-06-19 10:20:00,5.99,6.01,5.96,6.0,86200.0,5.2115,5.2289,5.1854,5.2202,86200.0
2009-06-19 10:25:00,6.0,6.01,5.97,5.98,75300.0,5.2202,5.2289,5.1941,5.2028,75300.0
2009-06-19 10:30:00,5.98,6.0,5.96,5.97,85200.0,5.2028,5.2202,5.1854,5.1941,85200.0
2009-06-19 10:35:00,5.98,5.98,5.96,5.96,28500.0,5.2028,5.2028,5.1854,5.1854,28500.0
2009-06-19 10:40:00,5.97,5.97,5.95,5.96,50200.0,5.1941,5.1941,5.1767,5.1854,50200.0
2009-06-19 10:45:00,5.95,5.98,5.95,5.95,95300.0,5.1767,5.2028,5.1767,5.1767,95300.0
2009-06-19 10:50:00,5.95,5.96,5.95,5.96,40400.0,5.1767,5.1854,5.1767,5.1854,40400.0
2009-06-19 10:55:00,5.96,5.97,5.96,5.97,19700.0,5.1854,5.1941,5.1854,5.1941,19700.0
2009-06-19 11:00:00,5.97,5.97,5.96,5.96,28600.0,5.1941,5.1941,5.1854,5.1854,28600.0
2009-06-19 11:05:00,5.96,5.97,5.96,5.96,10400.0,5.1854,5.1941,5.1854,5.1854,10400.0
2009-06-19 11:10:00,5.96,5.97,5.95,5.95,118900.0,5.1854,5.1941,5.1767,5.1767,118900.0
2009-06-19 11:15:00,5.96,5.97,5.93,5.97,180800.0,5.1854,5.1941,5.1592,5.1941,180800.0
2009-06-19 11:20:00,5.97,5.99,5.96,5.99,66600.0,5.1941,5.2115,5.1854,5.2115,66600.0
2009-06-19 11:25:00,5.99,5.99,5.98,5.99,49800.0,5.2115,5.2115,5.2028,5.2115,49800.0
2009-06-19 11:30:00,5.99,6.0,5.98,6.0,33000.0,5.2115,5.2202,5.2028,5.2202,33000.0
2009-06-19 11:35:00,6.0,6.0,5.98,5.98,74300.0,5.2202,5.2202,5.2028,5.2028,74300.0
2009-06-19 11:40:00,5.98,5.99,5.98,5.98,33100.0,5.2028,5.2115,5.2028,5.2028,33100.0
2009-06-19 11:45:00,5.99,6.0,5.98,5.99,70000.0,5.2115,5.2202,5.2028,5.2115,70000.0
2009-06-19 11:50:00,6.0,6.0,5.99,6.0,12800.0,5.2202,5.2202,5.2115,5.2202,12800.0
2009-06-19 11:55:00,6.0,6.0,5.99,6.0,10200.0,5.2202,5.2202,5.2115,5.2202,10200.0
2009-06-19 12:00:00,5.99,6.0,5.99,5.99,15200.0,5.2115,5.2202,5.2115,5.2115,15200.0
2009-06-19 12:05:00,5.99,6.0,5.99,5.99,14100.0,5.2115,5.2202,5.2115,5.2115,14100.0
2009-06-19 12:10:00,5.99,6.0,5.97,5.97,43900.0,5.2115,5.2202,5.1941,5.1941,43900.0
2009-06-19 12:15:00,5.97,5.98,5.97,5.98,11100.0,5.1941,5.2028,5.1941,5.2028,11100.0
2009-06-19 12:20:00,5.98,5.99,5.97,5.99,60500.0,5.2028,5.2115,5.1941,5.2115,60500.0
2009-06-19 12:25:00,5.98,5.99,5.97,5.97,28900.0,5.2028,5.2115,5.1941,5.1941,28900.0
2009-06-19 12:30:00,5.97,5.99,5.97,5.98,50200.0,5.1941,5.2115,5.1941,5.2028,50200.0
2009-06-19 12:35:00,5.98,5.99,5.97,5.98,54600.0,5.2028,5.2115,5.1941,5.2028,54600.0
2009-06-19 12:40:00,5.98,5.99,5.97,5.98,23800.0,5.2028,5.2115,5.1941,5.2028,23800.0
2009-06-19 12:45:00,5.98,5.99,5.98,5.98,23100.0,5.2028,5.2115,5.2028,5.2028,23100.0
2009-06-19 12:50:00,5.99,5.99,5.98,5.99,66700.0,5.2115,5.2115,5.2028,5.2115,66700.0
2009-06-19 12:55:00,5.98,5.99,5.98,5.98,13800.0,5.2028,5.2115,5.2028,5.2028,13800.0
2009-06-19 13:00:00,5.99,5.99,5.98,5.99,66500.0,5.2115,5.2115,5.2028,5.2115,66500.0
2009-06-19 13:05:00,5.99,5.99,5.98,5.99,15200.0,5.2115,5.2115,5.2028,5.2115,15200.0
2009-06-19 13:10:00,5.99,5.99,5.98,5.99,10100.0,5.2115,5.2115,5.2028,5.2115,10100.0
2009-06-19 13:15:00,5.98,5.99,5.98,5.99,20800.0,5.2028,5.2115,5.2028,5.2115,20800.0
2009-06-19 13:20:00,5.99,5.99,5.98,5.98,44600.0,5.2115,5.2115,5.2028,5.2028,44600.0
2009-06-19 13:25:00,5.99,6.01,5.98,6.0,77500.0,5.2115,5.2289,5.2028,5.2202,77500.0
2009-06-19 13:30:00,6.01,6.01,5.99,5.99,226400.0,5.2289,5.2289,5.2115,5.2115,226400.0
2009-06-19 13:35:00,6.0,6.0,5.99,5.99,9300.0,5.2202,5.2202,5.2115,5.2115,9300.0
2009-06-19 13:40:00,5.99,6.0,5.99,5.99,14900.0,5.2115,5.2202,5.2115,5.2115,14900.0
2009-06-19 13:45:00,6.0,6.01,5.99,6.01,73700.0,5.2202,5.2289,5.2115,5.2289,73700.0
2009-06-19 13:50:00,6.0,6.01,6.0,6.01,22800.0,5.2202,5.2289,5.2202,5.2289,22800.0
2009-06-19 13:55:00,6.0,6.01,5.98,5.98,73600.0,5.2202,5.2289,5.2028,5.2028,73600.0
2009-06-19 14:00:00,5.98,5.99,5.98,5.99,11200.0,5.2028,5.2115,5.2028,5.2115,11200.0
2009-06-19 14:05:00,5.98,5.99,5.98,5.98,41700.0,5.2028,5.2115,5.2028,5.2028,41700.0
2009-06-19 14:10:00,5.99,5.99,5.97,5.97,74700.0,5.2115,5.2115,5.1941,5.1941,74700.0
2009-06-19 14:15:00,5.97,5.98,5.95,5.96,47500.0,5.1941,5.2028,5.1767,5.1854,47500.0
2009-06-19 14:20:00,5.96,5.96,5.95,5.95,72600.0,5.1854,5.1854,5.1767,5.1767,72600.0
2009-06-19 14:25:00,5.95,5.96,5.95,5.95,40100.0,5.1767,5.1854,5.1767,5.1767,40100.0
2009-06-19 14:30:00,5.96,6.0,5.95,5.99,125600.0,5.1854,5.2202,5.1767,5.2115,125600.0
2009-06-19 14:35:00,5.99,6.01,5.99,6.01,70000.0,5.2115,5.2289,5.2115,5.2289,70000.0
2009-06-19 14:40:00,6.01,6.01,6.0,6.01,29300.0,5.2289,5.2289,5.2202,5.2289,29300.0
2009-06-19 14:45:00,6.0,6.04,6.0,6.03,147400.0,5.2202,5.255,5.2202,5.2463,147400.0
2009-06-19 14:50:00,6.03,6.05,6.03,6.04,72900.0,5.2463,5.2637,5.2463,5.255,72900.0
2009-06-19 14:55:00,6.04,6.05,6.04,6.04,62300.0,5.255,5.2637,5.255,5.255,62300.0
2009-06-19 15:00:00,6.05,6.05,6.04,6.05,28800.0,5.2637,5.2637,5.255,5.2637,28800.0
2009-06-19 15:05:00,6.05,6.05,5.98,6.02,169700.0,5.2637,5.2637,5.2028,5.2376,169700.0
2009-06-19 15:10:00,6.02,6.04,6.0,6.03,116300.0,5.2376,5.255,5.2202,5.2463,116300.0
2009-06-19 15:15:00,6.03,6.05,6.02,6.04,84000.0,5.2463,5.2637,5.2376,5.255,84000.0
2009-06-19 15:20:00,6.04,6.05,6.04,6.04,50100.0,5.255,5.2637,5.255,5.255,50100.0
2009-06-19 15:25:00,6.04,6.06,6.04,6.06,53000.0,5.255,5.2724,5.255,5.2724,53000.0
2009-06-19 15:30:00,6.06,6.07,6.05,6.07,86400.0,5.2724,5.2811,5.2637,5.2811,86400.0
2009-06-19 15:35:00,6.06,6.08,6.06,6.07,126000.0,5.2724,5.2898,5.2724,5.2811,126000.0
2009-06-19 15:40:00,6.08,6.09,6.07,6.09,148500.0,5.2898,5.2985,5.2811,5.2985,148500.0
2009-06-19 15:45:00,6.09,6.09,5.99,6.0,498400.0,5.2985,5.2985,5.2115,5.2202,498400.0
2009-06-19 15:50:00,6.0,6.04,5.99,6.04,426100.0,5.2202,5.255,5.2115,5.255,426100.0
2009-06-19 15:55:00,6.04,6.06,6.03,6.06,666700.0,5.255,5.2724,5.2463,5.2724,666700.0
2009-06-22 09:30:00,6.01,6.05,5.95,5.96,144500.0,5.2289,5.2637,5.1767,5.1854,144500.0
2009-06-22 09:35:00,5.95,6.03,5.93,6.02,146500.0,5.1767,5.2463,5.1592,5.2376,146500.0
2009-06-22 09:40:00,6.02,6.02,5.93,5.97,169800.0,5.2376,5.2376,5.1592,5.1941,169800.0
2009-06-22 09:45:00,5.97,5.98,5.95,5.96,47600.0,5.1941,5.2028,5.1767,5.1854,47600.0
2009-06-22 09:50:00,5.95,5.96,5.95,5.95,26000.0,5.1767,5.1854,5.1767,5.1767,26000.0
2009-06-22 09:55:00,5.96,5.97,5.92,5.94,162400.0,5.1854,5.1941,5.1505,5.168,162400.0
2009-06-22 10:00:00,5.94,5.94,5.92,5.92,46100.0,5.168,5.168,5.1505,5.1505,46100.0
2009-06-22 10:05:00,5.92,5.96,5.92,5.95,49700.0,5.1505,5.1854,5.1505,5.1767,49700.0
2009-06-22 10:10:00,5.94,5.96,5.94,5.95,30200.0,5.168,5.1854,5.168,5.1767,30200.0
2009-06-22 10:15:00,5.96,5.99,5.94,5.95,64700.0,5.1854,5.2115,5.168,5.1767,64700.0
2009-06-22 10:20:00,5.94,5.98,5.93,5.98,59800.0,5.168,5.2028,5.1592,5.2028,59800.0
2009-06-22 10:25:00,5.98,6.0,5.97,5.99,67700.0,5.2028,5.2202,5.1941,5.2115,67700.0
2009-06-22 10:30:00,5.99,5.99,5.95,5.95,60600.0,5.2115,5.2115,5.1767,5.1767,60600.0
2009-06-22 10:35:00,5.95,5.97,5.95,5.96,55100.0,5.1767,5.1941,5.1767,5.1854,55100.0
2009-06-22 10:40:00,5.96,5.96,5.95,5.95,50900.0,5.1854,5.1854,5.1767,5.1767,50900.0
2009-06-22 10:45:00,5.95,5.98,5.95,5.97,80100.0,5.1767,5.2028,5.1767,5.1941,80100.0
2009-06-22 10:50:00,5.97,5.97,5.95,5.95,29000.0,5.1941,5.1941,5.1767,5.1767,29000.0
2009-06-22 10:55:00,5.95,5.96,5.93,5.94,98300.0,5.1767,5.1854,5.1592,5.168,98300.0
2009-06-22 11:00:00,5.94,5.94,5.93,5.93,78900.0,5.168,5.168,5.1592,5.1592,78900.0
2009-06-22 11:05:00,5.94,5.94,5.92,5.92,99000.0,5.168,5.168,5.1505,5.1505,99000.0
2009-06-22 11:10:00,5.92,5.93,5.9,5.91,51700.0,5.1505,5.1592,5.1331,5.1418,51700.0
2009-06-22 11:15:00,5.91,5.93,5.9,5.91,50300.0,5.1418,5.1592,5.1331,5.1418,50300.0
2009-06-22 11:20:00,5.91,5.92,5.9,5.91,66500.0,5.1418,5.1505,5.1331,5.1418,66500.0
2009-06-22 11:25:00,5.9,5.91,5.9,5.9,11200.0,5.1331,5.1418,5.1331,5.1331,11200.0
2009-06-22 11:30:00,5.9,5.91,5.9,5.9,28200.0,5.1331,5.1418,5.1331,5.1331,28200.0
2009-06-22 11:35:00,5.9,5.91,5.85,5.85,122100.0,5.1331,5.1418,5.0896,5.0896,122100.0
2009-06-22 11:40:00,5.85,5.88,5.85,5.85,83500.0,5.0896,5.1157,5.0896,5.0896,83500.0
2009-06-22 11:45:00,5.86,5.86,5.82,5.82,157700.0,5.0983,5.0983,5.0635,5.0635,157700.0
2009-06-22 11:50:00,5.82,5.83,5.81,5.82,42500.0,5.0635,5.0722,5.0548,5.0635,42500.0
2009-06-22 11:55:00,5.81,5.82,5.76,5.77,171900.0,5.0548,5.0635,5.0113,5.02,171900.0
2009-06-22 12:00:00,5.78,5.78,5.76,5.76,53700.0,5.0287,5.0287,5.0113,5.0113,53700.0
2009-06-22 12:05:00,5.76,5.77,5.75,5.76,40500.0,5.0113,5.02,5.0026,5.0113,40500.0
2009-06-22 12:10:00,5.76,5.77,5.76,5.76,31700.0,5.0113,5.02,5.0113,5.0113,31700.0
2009-06-22 12:15:00,5.76,5.77,5.75,5.76,48500.0,5.0113,5.02,5.0026,5.0113,48500.0
2009-06-22 12:20:00,5.77,5.77,5.75,5.75,50200.0,5.02,5.02,5.0026,5.0026,50200.0
2009-06-22 12:25:00,5.76,5.77,5.75,5.76,66500.0,5.0113,5.02,5.0026,5.0113,66500.0
2009-06-22 12:30:00,5.76,5.79,5.75,5.77,85700.0,5.0113,5.0374,5.0026,5.02,85700.0
2009-06-22 12:35:00,5.77,5.77,5.75,5.76,73700.0,5.02,5.02,5.0026,5.0113,73700.0
2009-06-22 12:40:00,5.76,5.77,5.75,5.76,121000.0,5.0113,5.02,5.0026,5.0113,121000.0
2009-06-22 12:45:00,5.76,5.76,5.73,5.73,128200.0,5.0113,5.0113,4.9852,4.9852,128200.0
2009-06-22 12:50:00,5.73,5.74,5.73,5.73,28700.0,4.9852,4.9939,4.9852,4.9852,28700.0
2009-06-22 12:55:00,5.74,5.75,5.73,5.75,43500.0,4.9939,5.0026,4.9852,5.0026,43500.0
2009-06-22 13:00:00,5.74,5.75,5.73,5.74,29600.0,4.9939,5.0026,4.9852,4.9939,29600.0
2009-06-22 13:05:00,5.74,5.74,5.73,5.73,58500.0,4.9939,4.9939,4.9852,4.9852,58500.0
2009-06-22 13:10:00,5.73,5.73,5.7,5.7,88200.0,4.9852,4.9852,4.9591,4.9591,88200.0
2009-06-22 13:15:00,5.71,5.71,5.69,5.69,42300.0,4.9678,4.9678,4.9504,4.9504,42300.0
2009-06-22 13:20:00,5.69,5.7,5.68,5.68,28500.0,4.9504,4.9591,4.9417,4.9417,28500.0
2009-06-22 13:25:00,5.68,5.72,5.68,5.7,96000.0,4.9417,4.9765,4.9417,4.9591,96000.0
2009-06-22 13:30:00,5.7,5.72,5.7,5.71,17100.0,4.9591,4.9765,4.9591,4.9678,17100.0
2009-06-22 13:35:00,5.71,5.72,5.7,5.7,32200.0,4.9678,4.9765,4.9591,4.9591,32200.0
2009-06-22 13:40:00,5.7,5.75,5.7,5.74,201100.0,4.9591,5.0026,4.9591,4.9939,201100.0
2009-06-22 13:45:00,5.74,5.74,5.7,5.7,138900.0,4.9939,4.9939,4.9591,4.9591,138900.0
2009-06-22 13:50:00,5.7,5.71,5.7,5.7,47000.0,4.9591,4.9678,4.9591,4.9591,47000.0
2009-06-22 13:55:00,5.71,5.72,5.7,5.71,82700.0,4.9678,4.9765,4.9591,4.9678,82700.0
2009-06-22 14:00:00,5.71,5.71,5.7,5.7,29900.0,4.9678,4.9678,4.9591,4.9591,29900.0
2009-06-22 14:05:00,5.71,5.71,5.68,5.69,63900.0,4.9678,4.9678,4.9417,4.9504,63900.0
2009-06-22 14:10:00,5.68,5.7,5.68,5.7,63700.0,4.9417,4.9591,4.9417,4.9591,63700.0
2009-06-22 14:15:00,5.7,5.71,5.69,5.69,29800.0,4.9591,4.9678,4.9504,4.9504,29800.0
2009-06-22 14:20:00,5.69,5.7,5.67,5.68,50500.0,4.9504,4.9591,4.933,4.9417,50500.0
2009-06-22 14:25:00,5.67,5.68,5.65,5.65,129200.0,4.933,4.9417,4.9156,4.9156,129200.0
2009-06-22 14:30:00,5.65,5.67,5.65,5.67,93300.0,4.9156,4.933,4.9156,4.933,93300.0
2009-06-22 14:35:00,5.66,5.67,5.65,5.67,136700.0,4.9243,4.933,4.9156,4.933,136700.0
2009-06-22 14:40:00,5.66,5.67,5.66,5.67,39100.0,4.9243,4.933,4.9243,4.933,39100.0
2009-06-22 14:45:00,5.66,5.67,5.65,5.66,92500.0,4.9243,4.933,4.9156,4.9243,92500.0
2009-06-22 14:50:00,5.65,5.66,5.61,5.61,226900.0,4.9156,4.9243,4.8808,4.8808,226900.0
2009-06-22 14:55:00,5.62,5.65,5.61,5.64,191900.0,4.8895,4.9156,4.8808,4.9069,191900.0
2009-06-22 15:00:00,5.63,5.67,5.63,5.66,120300.0,4.8982,4.933,4.8982,4.9243,120300.0
2009-06-22 15:05:00,5.66,5.68,5.65,5.66,75900.0,4.9243,4.9417,4.9156,4.9243,75900.0
2009-06-22 15:10:00,5.65,5.66,5.65,5.66,24000.0,4.9156,4.9243,4.9156,4.9243,24000.0
2009-06-22 15:15:00,5.66,5.67,5.65,5.67,114300.0,4.9243,4.933,4.9156,4.933,114300.0
2009-06-22 15:20:00,5.67,5.71,5.66,5.71,152400.0,4.933,4.9678,4.9243,4.9678,152400.0
2009-06-22 15:25:00,5.7,5.71,5.67,5.68,209300.0,4.9591,4.9678,4.933,4.9417,209300.0
2009-06-22 15:30:00,5.68,5.71,5.68,5.68,162000.0,4.9417,4.9678,4.9417,4.9417,162000.0
2009-06-22 15:35:00,5.69,5.7,5.68,5.7,76600.0,4.9504,4.9591,4.9417,4.9591,76600.0
2009-06-22 15:40:00,5.7,5.7,5.65,5.66,144100.0,4.9591,4.9591,4.9156,4.9243,144100.0
2009-06-22 15:45:00,5.65,5.66,5.63,5.64,168300.0,4.9156,4.9243,4.8982,4.9069,168300.0
2009-06-22 15:50:00,5.63,5.64,5.62,5.63,180600.0,4.8982,4.9069,4.8895,4.8982,180600.0
2009-06-22 15:55:00,5.64,5.65,5.59,5.63,495200.0,4.9069,4.9156,4.8634,4.8982,495200.0
2009-06-23 09:30:00,5.67,5.83,5.55,5.58,512700.0,4.933,5.0722,4.8286,4.8547,512700.0
2009-06-23 09:35:00,5.57,5.59,5.5,5.51,307200.0,4.846,4.8634,4.7851,4.7938,307200.0
2009-06-23 09:40:00,5.5,5.53,5.36,5.37,707900.0,4.7851,4.8112,4.6633,4.672,707900.0
2009-06-23 09:45:00,5.38,5.39,5.32,5.38,253900.0,4.6807,4.6894,4.6285,4.6807,253900.0
2009-06-23 09:50:00,5.38,5.42,5.37,5.4,429500.0,4.6807,4.7155,4.672,4.6981,429500.0
2009-06-23 09:55:00,5.39,5.43,5.37,5.4,234600.0,4.6894,4.7242,4.672,4.6981,234600.0
2009-06-23 10:00:00,5.39,5.43,5.37,5.43,284200.0,4.6894,4.7242,4.672,4.7242,284200.0
2009-06-23 10:05:00,5.43,5.44,5.41,5.42,151100.0,4.7242,4.7329,4.7068,4.7155,151100.0
2009-06-23 10:10:00,5.42,5.43,5.39,5.4,176600.0,4.7155,4.7242,4.6894,4.6981,176600.0
2009-06-23 10:15:00,5.4,5.41,5.38,5.38,87300.0,4.6981,4.7068,4.6807,4.6807,87300.0
2009-06-23 10:20:00,5.38,5.41,5.38,5.4,67200.0,4.6807,4.7068,4.6807,4.6981,67200.0
2009-06-23 10:25:00,5.4,5.41,5.37,5.38,188800.0,4.6981,4.7068,4.672,4.6807,188800.0
2009-06-23 10:30:00,5.38,5.39,5.35,5.35,293100.0,4.6807,4.6894,4.6546,4.6546,293100.0
2009-06-23 10:35:00,5.36,5.43,5.34,5.42,423300.0,4.6633,4.7242,4.6459,4.7155,423300.0
2009-06-23 10:40:00,5.43,5.45,5.38,5.38,286600.0,4.7242,4.7416,4.6807,4.6807,286600.0
2009-06-23 10:45:00,5.38,5.4,5.37,5.37,112700.0,4.6807,4.6981,4.672,4.672,112700.0
2009-06-23 10:50:00,5.38,5.38,5.31,5.35,290000.0,4.6807,4.6807,4.6198,4.6546,290000.0
2009-06-23 10:55:00,5.35,5.38,5.33,5.38,226500.0,4.6546,4.6807,4.6372,4.6807,226500.0
2009-06-23 11:00:00,5.37,5.4,5.36,5.38,140400.0,4.672,4.6981,4.6633,4.6807,140400.0
2009-06-23 11:05:00,5.39,5.4,5.37,5.37,187400.0,4.6894,4.6981,4.672,4.672,187400.0
2009-06-23 11:10:00,5.37,5.4,5.36,5.36,322500.0,4.672,4.6981,4.6633,4.6633,322500.0
2009-06-23 11:15:00,5.36,5.37,5.36,5.37,120800.0,4.6633,4.672,4.6633,4.672,120800.0
2009-06-23 11:20:00,5.37,5.37,5.35,5.37,179300.0,4.672,4.672,4.6546,4.672,179300.0
2009-06-23 11:25:00,5.36,5.38,5.36,5.38,65300.0,4.6633,4.6807,4.6633,4.6807,65300.0
2009-06-23 11:30:00,5.37,5.42,5.37,5.39,31500.0,4.672,4.7155,4.672,4.6894,31500.0
2009-06-23 11:35:00,5.38,5.42,5.38,5.39,162600.0,4.6807,4.7155,4.6807,4.6894,162600.0
2009-06-23 11:40:00,5.39,5.4,5.37,5.39,162800.0,4.6894,4.6981,4.672,4.6894,162800.0
2009-06-23 11:45:00,5.39,5.4,5.39,5.39,27300.0,4.6894,4.6981,4.6894,4.6894,27300.0
2009-06-23 11:50:00,5.4,5.43,5.38,5.41,401000.0,4.6981,4.7242,4.6807,4.7068,401000.0
2009-06-23 11:55:00,5.42,5.43,5.41,5.42,614900.0,4.7155,4.7242,4.7068,4.7155,614900.0
2009-06-23 12:00:00,5.42,5.45,5.42,5.44,127500.0,4.7155,4.7416,4.7155,4.7329,127500.0
2009-06-23 12:05:00,5.45,5.45,5.41,5.43,365300.0,4.7416,4.7416,4.7068,4.7242,365300.0
2009-06-23 12:10:00,5.43,5.45,5.42,5.45,363600.0,4.7242,4.7416,4.7155,4.7416,363600.0
2009-06-23 12:15:00,5.45,5.48,5.43,5.44,399600.0,4.7416,4.7677,4.7242,4.7329,399600.0
2009-06-23 12:20:00,5.44,5.46,5.43,5.44,140200.0,4.7329,4.7503,4.7242,4.7329,140200.0
2009-06-23 12:25:00,5.44,5.48,5.44,5.48,547000.0,4.7329,4.7677,4.7329,4.7677,547000.0
2009-06-23 12:30:00,5.47,5.48,5.44,5.45,153600.0,4.759,4.7677,4.7329,4.7416,153600.0
2009-06-23 12:35:00,5.45,5.5,5.45,5.48,129900.0,4.7416,4.7851,4.7416,4.7677,129900.0
2009-06-23 12:40:00,5.48,5.51,5.46,5.5,246800.0,4.7677,4.7938,4.7503,4.7851,246800.0
2009-06-23 12:45:00,5.49,5.51,5.49,5.5,50100.0,4.7764,4.7938,4.7764,4.7851,50100.0
2009-06-23 12:50:00,5.5,5.54,5.5,5.53,85500.0,4.7851,4.8199,4.7851,4.8112,85500.0
2009-06-23 12:55:00,5.54,5.54,5.5,5.51,120400.0,4.8199,4.8199,4.7851,4.7938,120400.0
2009-06-23 13:00:00,5.51,5.53,5.5,5.52,58500.0,4.7938,4.8112,4.7851,4.8025,58500.0
2009-06-23 13:05:00,5.52,5.53,5.51,5.52,63500.0,4.8025,4.8112,4.7938,4.8025,63500.0
2009-06-23 13:10:00,5.52,5.55,5.51,5.52,184500.0,4.8025,4.8286,4.7938,4.8025,184500.0
2009-06-23 13:15:00,5.52,5.52,5.5,5.51,102600.0,4.8025,4.8025,4.7851,4.7938,102600.0
2009-06-23 13:20:00,5.52,5.53,5.5,5.5,81800.0,4.8025,4.8112,4.7851,4.7851,81800.0
2009-06-23 13:25:00,5.5,5.51,5.47,5.49,181600.0,4.7851,4.7938,4.759,4.7764,181600.0
2009-06-23 13:30:00,5.49,5.5,5.46,5.5,115200.0,4.7764,4.7851,4.7503,4.7851,115200.0
2009-06-23 13:35:00,5.5,5.51,5.47,5.5,169500.0,4.7851,4.7938,4.759,4.7851,169500.0
2009-06-23 13:40:00,5.5,5.5,5.47,5.48,61700.0,4.7851,4.7851,4.759,4.7677,61700.0
2009-06-23 13:45:00,5.48,5.5,5.47,5.5,36500.0,4.7677,4.7851,4.759,4.7851,36500.0
2009-06-23 13:50:00,5.49,5.52,5.49,5.51,49600.0,4.7764,4.8025,4.7764,4.7938,49600.0
2009-06-23 13:55:00,5.51,5.52,5.49,5.49,52300.0,4.7938,4.8025,4.7764,4.7764,52300.0
2009-06-23 14:00:00,5.49,5.5,5.48,5.49,97000.0,4.7764,4.7851,4.7677,4.7764,97000.0
2009-06-23 14:05:00,5.48,5.5,5.46,5.47,208700.0,4.7677,4.7851,4.7503,4.759,208700.0
2009-06-23 14:10:00,5.47,5.5,5.46,5.48,147400.0,4.759,4.7851,4.7503,4.7677,147400.0
2009-06-23 14:15:00,5.47,5.49,5.47,5.49,201300.0,4.759,4.7764,4.759,4.7764,201300.0
2009-06-23 14:20:00,5.48,5.49,5.45,5.47,218700.0,4.7677,4.7764,4.7416,4.759,218700.0
2009-06-23 14:25:00,5.46,5.48,5.46,5.47,17100.0,4.7503,4.7677,4.7503,4.759,17100.0
2009-06-23 14:30:00,5.47,5.48,5.45,5.47,114100.0,4.759,4.7677,4.7416,4.759,114100.0
2009-06-23 14:35:00,5.47,5.47,5.4,5.41,271900.0,4.759,4.759,4.6981,4.7068,271900.0
2009-06-23 14:40:00,5.42,5.45,5.4,5.41,195400.0,4.7155,4.7416,4.6981,4.7068,195400.0
2009-06-23 14:45:00,5.41,5.44,5.38,5.44,166800.0,4.7068,4.7329,4.6807,4.7329,166800.0
2009-06-23 14:50:00,5.44,5.44,5.39,5.43,113300.0,4.7329,4.7329,4.6894,4.7242,113300.0
2009-06-23 14:55:00,5.43,5.44,5.37,5.38,279300.0,4.7242,4.7329,4.672,4.6807,279300.0
2009-06-23 15:00:00,5.37,5.39,5.36,5.36,239400.0,4.672,4.6894,4.6633,4.6633,239400.0
2009-06-23 15:05:00,5.36,5.38,5.33,5.36,450900.0,4.6633,4.6807,4.6372,4.6633,450900.0
2009-06-23 15:10:00,5.36,5.39,5.36,5.38,449100.0,4.6633,4.6894,4.6633,4.6807,449100.0
2009-06-23 15:15:00,5.38,5.39,5.37,5.37,307800.0,4.6807,4.6894,4.672,4.672,307800.0
2009-06-23 15:20:00,5.38,5.38,5.36,5.38,271700.0,4.6807,4.6807,4.6633,4.6807,271700.0
2009-06-23 15:25:00,5.37,5.39,5.36,5.37,424600.0,4.672,4.6894,4.6633,4.672,424600.0
2009-06-23 15:30:00,5.36,5.37,5.34,5.36,488300.0,4.6633,4.672,4.6459,4.6633,488300.0
2009-06-23 15:35:00,5.36,5.38,5.35,5.37,553000.0,4.6633,4.6807,4.6546,4.672,553000.0
2009-06-23 15:40:00,5.37,5.37,5.35,5.36,528300.0,4.672,4.672,4.6546,4.6633,528300.0
2009-06-23 15:45:00,5.36,5.38,5.34,5.37,608000.0,4.6633,4.6807,4.6459,4.672,608000.0
2009-06-23 15:50:00,5.37,5.38,5.37,5.38,443300.0,4.672,4.6807,4.672,4.6807,443300.0
2009-06-23 15:55:00,5.38,5.39,5.36,5.37,762000.0,4.6807,4.6894,4.6633,4.672,762000.0
2009-06-24 09:30:00,5.5,5.56,5.44,5.44,210600.0,4.7851,4.8373,4.7329,4.7329,210600.0
2009-06-24 09:35:00,5.43,5.46,5.4,5.4,188300.0,4.7242,4.7503,4.6981,4.6981,188300.0
2009-06-24 09:40:00,5.4,5.46,5.4,5.45,99500.0,4.6981,4.7503,4.6981,4.7416,99500.0
2009-06-24 09:45:00,5.45,5.47,5.44,5.46,98800.0,4.7416,4.759,4.7329,4.7503,98800.0
2009-06-24 09:50:00,5.47,5.49,5.45,5.48,85000.0,4.759,4.7764,4.7416,4.7677,85000.0
2009-06-24 09:55:00,5.48,5.55,5.48,5.53,219400.0,4.7677,4.8286,4.7677,4.8112,219400.0
2009-06-24 10:00:00,5.53,5.57,5.52,5.57,352900.0,4.8112,4.846,4.8025,4.846,352900.0
2009-06-24 10:05:00,5.56,5.66,5.55,5.66,312600.0,4.8373,4.9243,4.8286,4.9243,312600.0
2009-06-24 10:10:00,5.65,5.66,5.6,5.61,363900.0,4.9156,4.9243,4.8721,4.8808,363900.0
2009-06-24 10:15:00,5.59,5.64,5.59,5.61,143500.0,4.8634,4.9069,4.8634,4.8808,143500.0
2009-06-24 10:20:00,5.61,5.64,5.6,5.61,110400.0,4.8808,4.9069,4.8721,4.8808,110400.0
2009-06-24 10:25:00,5.59,5.59,5.51,5.53,297500.0,4.8634,4.8634,4.7938,4.8112,297500.0
2009-06-24 10:30:00,5.53,5.59,5.53,5.56,227700.0,4.8112,4.8634,4.8112,4.8373,227700.0
2009-06-24 10:35:00,5.57,5.57,5.53,5.55,93100.0,4.846,4.846,4.8112,4.8286,93100.0
2009-06-24 10:40:00,5.54,5.58,5.53,5.58,156000.0,4.8199,4.8547,4.8112,4.8547,156000.0
2009-06-24 10:45:00,5.58,5.61,5.56,5.61,224400.0,4.8547,4.8808,4.8373,4.8808,224400.0
2009-06-24 10:50:00,5.62,5.65,5.61,5.63,392800.0,4.8895,4.9156,4.8808,4.8982,392800.0
2009-06-24 10:55:00,5.64,5.64,5.62,5.64,93600.0,4.9069,4.9069,4.8895,4.9069,93600.0
2009-06-24 11:00:00,5.62,5.64,5.6,5.62,86800.0,4.8895,4.9069,4.8721,4.8895,86800.0
2009-06-24 11:05:00,5.61,5.62,5.54,5.56,390900.0,4.8808,4.8895,4.8199,4.8373,390900.0
2009-06-24 11:10:00,5.56,5.59,5.55,5.58,152600.0,4.8373,4.8634,4.8286,4.8547,152600.0
2009-06-24 11:15:00,5.59,5.59,5.55,5.55,172800.0,4.8634,4.8634,4.8286,4.8286,172800.0
2009-06-24 11:20:00,5.56,5.58,5.55,5.57,76400.0,4.8373,4.8547,4.8286,4.846,76400.0
2009-06-24 11:25:00,5.58,5.6,5.54,5.58,277300.0,4.8547,4.8721,4.8199,4.8547,277300.0
2009-06-24 11:30:00,5.58,5.62,5.57,5.62,238700.0,4.8547,4.8895,4.846,4.8895,238700.0
2009-06-24 11:35:00,5.63,5.64,5.59,5.61,283100.0,4.8982,4.9069,4.8634,4.8808,283100.0
2009-06-24 11:40:00,5.61,5.62,5.57,5.6,220200.0,4.8808,4.8895,4.846,4.8721,220200.0
2009-06-24 11:45:00,5.59,5.59,5.55,5.55,161800.0,4.8634,4.8634,4.8286,4.8286,161800.0
2009-06-24 11:50:00,5.56,5.6,5.55,5.6,120600.0,4.8373,4.8721,4.8286,4.8721,120600.0
2009-06-24 11:55:00,5.59,5.59,5.57,5.57,47400.0,4.8634,4.8634,4.846,4.846,47400.0
2009-06-24 12:00:00,5.58,5.58,5.57,5.57,38600.0,4.8547,4.8547,4.846,4.846,38600.0
2009-06-24 12:05:00,5.57,5.58,5.57,5.57,58200.0,4.846,4.8547,4.846,4.846,58200.0
2009-06-24 12:10:00,5.57,5.58,5.57,5.57,97800.0,4.846,4.8547,4.846,4.846,97800.0
2009-06-24 12:15:00,5.57,5.58,5.57,5.58,73800.0,4.846,4.8547,4.846,4.8547,73800.0
2009-06-24 12:20:00,5.57,5.58,5.57,5.58,73500.0,4.846,4.8547,4.846,4.8547,73500.0
2009-06-24 12:25:00,5.57,5.58,5.57,5.58,24400.0,4.846,4.8547,4.846,4.8547,24400.0
2009-06-24 12:30:00,5.57,5.58,5.57,5.58,80100.0,4.846,4.8547,4.846,4.8547,80100.0
2009-06-24 12:35:00,5.57,5.58,5.57,5.57,49700.0,4.846,4.8547,4.846,4.846,49700.0
2009-06-24 12:40:00,5.58,5.6,5.57,5.6,498300.0,4.8547,4.8721,4.846,4.8721,498300.0
2009-06-24 12:45:00,5.59,5.6,5.59,5.6,52300.0,4.8634,4.8721,4.8634,4.8721,52300.0
2009-06-24 12:50:00,5.59,5.6,5.57,5.58,101500.0,4.8634,4.8721,4.846,4.8547,101500.0
2009-06-24 12:55:00,5.58,5.59,5.57,5.58,97000.0,4.8547,4.8634,4.846,4.8547,97000.0
2009-06-24 13:00:00,5.58,5.6,5.57,5.59,94700.0,4.8547,4.8721,4.846,4.8634,94700.0
2009-06-24 13:05:00,5.6,5.61,5.59,5.61,58800.0,4.8721,4.8808,4.8634,4.8808,58800.0
2009-06-24 13:10:00,5.61,5.61,5.6,5.6,41500.0,4.8808,4.8808,4.8721,4.8721,41500.0
2009-06-24 13:15:00,5.6,5.62,5.59,5.59,159800.0,4.8721,4.8895,4.8634,4.8634,159800.0
2009-06-24 13:20:00,5.59,5.59,5.58,5.58,50600.0,4.8634,4.8634,4.8547,4.8547,50600.0
2009-06-24 13:25:00,5.58,5.59,5.58,5.58,31500.0,4.8547,4.8634,4.8547,4.8547,31500.0
2009-06-24 13:30:00,5.58,5.59,5.58,5.59,25200.0,4.8547,4.8634,4.8547,4.8634,25200.0
2009-06-24 13:35:00,5.58,5.59,5.58,5.59,47400.0,4.8547,4.8634,4.8547,4.8634,47400.0
2009-06-24 13:40:00,5.58,5.59,5.58,5.58,49000.0,4.8547,4.8634,4.8547,4.8547,49000.0
2009-06-24 13:45:00,5.58,5.59,5.58,5.58,109800.0,4.8547,4.8634,4.8547,4.8547,109800.0
2009-06-24 13:50:00,5.59,5.6,5.58,5.59,90500.0,4.8634,4.8721,4.8547,4.8634,90500.0
2009-06-24 13:55:00,5.6,5.62,5.59,5.61,78500.0,4.8721,4.8895,4.8634,4.8808,78500.0
2009-06-24 14:00:00,5.61,5.62,5.61,5.62,130100.0,4.8808,4.8895,4.8808,4.8895,130100.0
2009-06-24 14:05:00,5.61,5.62,5.6,5.61,74400.0,4.8808,4.8895,4.8721,4.8808,74400.0
2009-06-24 14:10:00,5.61,5.61,5.57,5.58,53700.0,4.8808,4.8808,4.846,4.8547,53700.0
2009-06-24 14:15:00,5.58,5.59,5.56,5.59,82800.0,4.8547,4.8634,4.8373,4.8634,82800.0
2009-06-24 14:20:00,5.58,5.62,5.56,5.57,191400.0,4.8547,4.8895,4.8373,4.846,191400.0
2009-06-24 14:25:00,5.57,5.6,5.57,5.57,264100.0,4.846,4.8721,4.846,4.846,264100.0
2009-06-24 14:30:00,5.57,5.59,5.56,5.59,170600.0,4.846,4.8634,4.8373,4.8634,170600.0
2009-06-24 14:35:00,5.58,5.59,5.51,5.51,184600.0,4.8547,4.8634,4.7938,4.7938,184600.0
2009-06-24 14:40:00,5.51,5.56,5.5,5.55,101800.0,4.7938,4.8373,4.7851,4.8286,101800.0
2009-06-24 14:45:00,5.56,5.58,5.55,5.57,125900.0,4.8373,4.8547,4.8286,4.846,125900.0
2009-06-24 14:50:00,5.56,5.57,5.54,5.55,188700.0,4.8373,4.846,4.8199,4.8286,188700.0
2009-06-24 14:55:00,5.55,5.59,5.53,5.55,247100.0,4.8286,4.8634,4.8112,4.8286,247100.0
2009-06-24 15:00:00,5.55,5.58,5.53,5.57,176500.0,4.8286,4.8547,4.8112,4.846,176500.0
2009-06-24 15:05:00,5.57,5.57,5.53,5.53,293400.0,4.846,4.846,4.8112,4.8112,293400.0
2009-06-24 15:10:00,5.53,5.54,5.52,5.54,158600.0,4.8112,4.8199,4.8025,4.8199,158600.0
2009-06-24 15:15:00,5.54,5.55,5.52,5.54,230800.0,4.8199,4.8286,4.8025,4.8199,230800.0
2009-06-24 15:20:00,5.55,5.57,5.53,5.56,108500.0,4.8286,4.846,4.8112,4.8373,108500.0
2009-06-24 15:25:00,5.56,5.57,5.55,5.57,144900.0,4.8373,4.846,4.8286,4.846,144900.0
2009-06-24 15:30:00,5.57,5.57,5.53,5.55,155400.0,4.846,4.846,4.8112,4.8286,155400.0
2009-06-24 15:35:00,5.54,5.55,5.53,5.54,85900.0,4.8199,4.8286,4.8112,4.8199,85900.0
2009-06-24 15:40:00,5.54,5.54,5.53,5.54,134900.0,4.8199,4.8199,4.8112,4.8199,134900.0
2009-06-24 15:45:00,5.54,5.55,5.53,5.54,185300.0,4.8199,4.8286,4.8112,4.8199,185300.0
2009-06-24 15:50:00,5.54,5.55,5.52,5.52,248300.0,4.8199,4.8286,4.8025,4.8025,248300.0
2009-06-24 15:55:00,5.53,5.53,5.52,5.53,363800.0,4.8112,4.8112,4.8025,4.8112,363800.0
2009-06-25 09:30:00,5.6,5.6,5.5,5.54,78100.0,4.8721,4.8721,4.7851,4.8199,78100.0
2009-06-25 09:35:00,5.54,5.67,5.53,5.65,183400.0,4.8199,4.933,4.8112,4.9156,183400.0
2009-06-25 09:40:00,5.65,5.72,5.65,5.68,162700.0,4.9156,4.9765,4.9156,4.9417,162700.0
2009-06-25 09:45:00,5.69,5.69,5.61,5.63,262000.0,4.9504,4.9504,4.8808,4.8982,262000.0
2009-06-25 09:50:00,5.62,5.65,5.58,5.6,245400.0,4.8895,4.9156,4.8547,4.8721,245400.0
2009-06-25 09:55:00,5.6,5.62,5.58,5.59,175700.0,4.8721,4.8895,4.8547,4.8634,175700.0
2009-06-25 10:00:00,5.59,5.67,5.58,5.63,146100.0,4.8634,4.933,4.8547,4.8982,146100.0
2009-06-25 10:05:00,5.63,5.65,5.61,5.62,110500.0,4.8982,4.9156,4.8808,4.8895,110500.0
2009-06-25 10:10:00,5.63,5.67,5.63,5.63,100800.0,4.8982,4.933,4.8982,4.8982,100800.0
2009-06-25 10:15:00,5.64,5.66,5.63,5.64,183100.0,4.9069,4.9243,4.8982,4.9069,183100.0
2009-06-25 10:20:00,5.63,5.66,5.63,5.65,248300.0,4.8982,4.9243,4.8982,4.9156,248300.0
2009-06-25 10:25:00,5.64,5.68,5.62,5.65,223300.0,4.9069,4.9417,4.8895,4.9156,223300.0
2009-06-25 10:30:00,5.65,5.66,5.63,5.66,191000.0,4.9156,4.9243,4.8982,4.9243,191000.0
2009-06-25 10:35:00,5.66,5.68,5.62,5.62,308100.0,4.9243,4.9417,4.8895,4.8895,308100.0
2009-06-25 10:40:00,5.62,5.66,5.62,5.63,132600.0,4.8895,4.9243,4.8895,4.8982,132600.0
2009-06-25 10:45:00,5.63,5.66,5.63,5.65,117800.0,4.8982,4.9243,4.8982,4.9156,117800.0
2009-06-25 10:50:00,5.65,5.66,5.64,5.66,78800.0,4.9156,4.9243,4.9069,4.9243,78800.0
2009-06-25 10:55:00,5.66,5.66,5.64,5.65,56600.0,4.9243,4.9243,4.9069,4.9156,56600.0
2009-06-25 11:00:00,5.65,5.66,5.64,5.66,61000.0,4.9156,4.9243,4.9069,4.9243,61000.0
2009-06-25 11:05:00,5.65,5.69,5.64,5.64,422500.0,4.9156,4.9504,4.9069,4.9069,422500.0
2009-06-25 11:10:00,5.64,5.66,5.63,5.66,103200.0,4.9069,4.9243,4.8982,4.9243,103200.0
2009-06-25 11:15:00,5.65,5.71,5.64,5.69,209600.0,4.9156,4.9678,4.9069,4.9504,209600.0
2009-06-25 11:20:00,5.69,5.72,5.65,5.7,281400.0,4.9504,4.9765,4.9156,4.9591,281400.0
2009-06-25 11:25:00,5.69,5.75,5.65,5.71,195500.0,4.9504,5.0026,4.9156,4.9678,195500.0
2009-06-25 11:30:00,5.72,5.75,5.71,5.75,146900.0,4.9765,5.0026,4.9678,5.0026,146900.0
2009-06-25 11:35:00,5.75,5.77,5.74,5.76,113000.0,5.0026,5.02,4.9939,5.0113,113000.0
2009-06-25 11:40:00,5.76,5.79,5.75,5.79,105000.0,5.0113,5.0374,5.0026,5.0374,105000.0
2009-06-25 11:45:00,5.78,5.83,5.78,5.83,196300.0,5.0287,5.0722,5.0287,5.0722,196300.0
2009-06-25 11:50:00,5.83,5.86,5.82,5.85,192800.0,5.0722,5.0983,5.0635,5.0896,192800.0
2009-06-25 11:55:00,5.86,5.91,5.85,5.9,213700.0,5.0983,5.1418,5.0896,5.1331,213700.0
2009-06-25 12:00:00,5.9,5.95,5.9,5.93,200000.0,5.1331,5.1767,5.1331,5.1592,200000.0
2009-06-25 12:05:00,5.94,5.97,5.93,5.97,203600.0,5.168,5.1941,5.1592,5.1941,203600.0
2009-06-25 12:10:00,5.97,6.02,5.96,5.98,385000.0,5.1941,5.2376,5.1854,5.2028,385000.0
2009-06-25 12:15:00,5.99,6.01,5.98,6.0,386700.0,5.2115,5.2289,5.2028,5.2202,386700.0
2009-06-25 12:20:00,6.0,6.03,6.0,6.02,163100.0,5.2202,5.2463,5.2202,5.2376,163100.0
2009-06-25 12:25:00,6.02,6.02,6.0,6.0,105600.0,5.2376,5.2376,5.2202,5.2202,105600.0
2009-06-25 12:30:00,6.01,6.02,5.98,5.98,304400.0,5.2289,5.2376,5.2028,5.2028,304400.0
2009-06-25 12:35:00,5.98,5.99,5.93,5.94,305600.0,5.2028,5.2115,5.1592,5.168,305600.0
2009-06-25 12:40:00,5.93,5.95,5.92,5.93,166500.0,5.1592,5.1767,5.1505,5.1592,166500.0
2009-06-25 12:45:00,5.92,5.95,5.92,5.92,160300.0,5.1505,5.1767,5.1505,5.1505,160300.0
2009-06-25 12:50:00,5.92,5.94,5.91,5.94,92300.0,5.1505,5.168,5.1418,5.168,92300.0
2009-06-25 12:55:00,5.93,5.97,5.93,5.94,180200.0,5.1592,5.1941,5.1592,5.168,180200.0
2009-06-25 13:00:00,5.94,5.98,5.94,5.98,102500.0,5.168,5.2028,5.168,5.2028,102500.0
2009-06-25 13:05:00,5.97,6.01,5.97,6.0,193800.0,5.1941,5.2289,5.1941,5.2202,193800.0
2009-06-25 13:10:00,6.01,6.01,5.99,5.99,179700.0,5.2289,5.2289,5.2115,5.2115,179700.0
2009-06-25 13:15:00,6.0,6.0,5.99,5.99,84000.0,5.2202,5.2202,5.2115,5.2115,84000.0
2009-06-25 13:20:00,6.0,6.0,5.99,5.99,45100.0,5.2202,5.2202,5.2115,5.2115,45100.0
2009-06-25 13:25:00,5.99,6.0,5.96,5.96,146800.0,5.2115,5.2202,5.1854,5.1854,146800.0
2009-06-25 13:30:00,5.96,5.97,5.95,5.96,109800.0,5.1854,5.1941,5.1767,5.1854,109800.0
2009-06-25 13:35:00,5.96,5.97,5.95,5.95,70700.0,5.1854,5.1941,5.1767,5.1767,70700.0
2009-06-25 13:40:00,5.96,5.96,5.94,5.95,70300.0,5.1854,5.1854,5.168,5.1767,70300.0
2009-06-25 13:45:00,5.95,5.95,5.94,5.95,51300.0,5.1767,5.1767,5.168,5.1767,51300.0
2009-06-25 13:50:00,5.94,5.95,5.93,5.94,221000.0,5.168,5.1767,5.1592,5.168,221000.0
2009-06-25 13:55:00,5.94,5.94,5.92,5.93,100400.0,5.168,5.168,5.1505,5.1592,100400.0
2009-06-25 14:00:00,5.93,5.93,5.91,5.91,73700.0,5.1592,5.1592,5.1418,5.1418,73700.0
2009-06-25 14:05:00,5.91,5.92,5.86,5.86,387400.0,5.1418,5.1505,5.0983,5.0983,387400.0
2009-06-25 14:10:00,5.86,5.89,5.86,5.88,175500.0,5.0983,5.1244,5.0983,5.1157,175500.0
2009-06-25 14:15:00,5.88,5.9,5.85,5.87,350600.0,5.1157,5.1331,5.0896,5.107,350600.0
2009-06-25 14:20:00,5.88,5.89,5.86,5.86,498300.0,5.1157,5.1244,5.0983,5.0983,498300.0
2009-06-25 14:25:00,5.87,5.88,5.86,5.86,60000.0,5.107,5.1157,5.0983,5.0983,60000.0
2009-06-25 14:30:00,5.86,5.89,5.86,5.88,126800.0,5.0983,5.1244,5.0983,5.1157,126800.0
2009-06-25 14:35:00,5.89,5.9,5.88,5.88,85400.0,5.1244,5.1331,5.1157,5.1157,85400.0
2009-06-25 14:40:00,5.88,5.89,5.88,5.89,62200.0,5.1157,5.1244,5.1157,5.1244,62200.0
2009-06-25 14:45:00,5.89,5.93,5.89,5.92,157200.0,5.1244,5.1592,5.1244,5.1505,157200.0
2009-06-25 14:50:00,5.92,5.93,5.9,5.91,157400.0,5.1505,5.1592,5.1331,5.1418,157400.0
2009-06-25 14:55:00,5.92,5.95,5.91,5.94,181300.0,5.1505,5.1767,5.1418,5.168,181300.0
2009-06-25 15:00:00,5.93,5.95,5.93,5.94,81300.0,5.1592,5.1767,5.1592,5.168,81300.0
2009-06-25 15:05:00,5.94,5.98,5.92,5.97,255200.0,5.168,5.2028,5.1505,5.1941,255200.0
2009-06-25 15:10:00,5.97,5.98,5.93,5.95,194800.0,5.1941,5.2028,5.1592,5.1767,194800.0
2009-06-25 15:15:00,5.95,5.98,5.92,5.98,301700.0,5.1767,5.2028,5.1505,5.2028,301700.0
2009-06-25 15:20:00,5.97,5.98,5.97,5.97,65900.0,5.1941,5.2028,5.1941,5.1941,65900.0
2009-06-25 15:25:00,5.98,6.0,5.97,6.0,103900.0,5.2028,5.2202,5.1941,5.2202,103900.0
2009-06-25 15:30:00,5.99,6.0,5.98,5.98,198100.0,5.2115,5.2202,5.2028,5.2028,198100.0
2009-06-25 15:35:00,5.99,5.99,5.97,5.98,136500.0,5.2115,5.2115,5.1941,5.2028,136500.0
2009-06-25 15:40:00,5.98,6.0,5.98,6.0,165600.0,5.2028,5.2202,5.2028,5.2202,165600.0
2009-06-25 15:45:00,6.0,6.05,5.99,6.0,521100.0,5.2202,5.2637,5.2115,5.2202,521100.0
2009-06-25 15:50:00,6.0,6.01,5.99,6.0,355400.0,5.2202,5.2289,5.2115,5.2202,355400.0
2009-06-25 15:55:00,6.0,6.03,5.99,6.02,714000.0,5.2202,5.2463,5.2115,5.2376,714000.0
2009-06-26 09:30:00,6.02,6.09,5.88,5.91,328000.0,5.2376,5.2985,5.1157,5.1418,328000.0
2009-06-26 09:35:00,5.91,5.97,5.89,5.9,220200.0,5.1418,5.1941,5.1244,5.1331,220200.0
2009-06-26 09:40:00,5.89,5.92,5.88,5.91,192900.0,5.1244,5.1505,5.1157,5.1418,192900.0
2009-06-26 09:45:00,5.91,5.92,5.87,5.87,368000.0,5.1418,5.1505,5.107,5.107,368000.0
2009-06-26 09:50:00,5.87,5.87,5.78,5.8,645200.0,5.107,5.107,5.0287,5.0461,645200.0
2009-06-26 09:55:00,5.78,5.82,5.76,5.82,472500.0,5.0287,5.0635,5.0113,5.0635,472500.0
2009-06-26 10:00:00,5.82,5.86,5.81,5.82,151600.0,5.0635,5.0983,5.0548,5.0635,151600.0
2009-06-26 10:05:00,5.82,5.84,5.78,5.78,192800.0,5.0635,5.0809,5.0287,5.0287,192800.0
2009-06-26 10:10:00,5.78,5.8,5.77,5.77,100900.0,5.0287,5.0461,5.02,5.02,100900.0
2009-06-26 10:15:00,5.77,5.78,5.77,5.77,270200.0,5.02,5.0287,5.02,5.02,270200.0
2009-06-26 10:20:00,5.78,5.78,5.76,5.77,153600.0,5.0287,5.0287,5.0113,5.02,153600.0
2009-06-26 10:25:00,5.77,5.77,5.75,5.77,270200.0,5.02,5.02,5.0026,5.02,270200.0
2009-06-26 10:30:00,5.76,5.77,5.67,5.7,533800.0,5.0113,5.02,4.933,4.9591,533800.0
2009-06-26 10:35:00,5.7,5.75,5.7,5.71,219800.0,4.9591,5.0026,4.9591,4.9678,219800.0
2009-06-26 10:40:00,5.71,5.75,5.71,5.74,81200.0,4.9678,5.0026,4.9678,4.9939,81200.0
2009-06-26 10:45:00,5.75,5.75,5.74,5.74,68900.0,5.0026,5.0026,4.9939,4.9939,68900.0
2009-06-26 10:50:00,5.75,5.76,5.71,5.72,157600.0,5.0026,5.0113,4.9678,4.9765,157600.0
2009-06-26 10:55:00,5.72,5.76,5.72,5.74,63600.0,4.9765,5.0113,4.9765,4.9939,63600.0
2009-06-26 11:00:00,5.73,5.73,5.72,5.73,44000.0,4.9852,4.9852,4.9765,4.9852,44000.0
2009-06-26 11:05:00,5.72,5.76,5.72,5.75,76500.0,4.9765,5.0113,4.9765,5.0026,76500.0
2009-06-26 11:10:00,5.74,5.76,5.74,5.75,101900.0,4.9939,5.0113,4.9939,5.0026,101900.0
2009-06-26 11:15:00,5.74,5.75,5.73,5.73,41700.0,4.9939,5.0026,4.9852,4.9852,41700.0
2009-06-26 11:20:00,5.73,5.74,5.72,5.73,82800.0,4.9852,4.9939,4.9765,4.9852,82800.0
2009-06-26 11:25:00,5.73,5.76,5.73,5.76,177400.0,4.9852,5.0113,4.9852,5.0113,177400.0
2009-06-26 11:30:00,5.76,5.79,5.75,5.75,121500.0,5.0113,5.0374,5.0026,5.0026,121500.0
2009-06-26 11:35:00,5.75,5.77,5.72,5.73,79900.0,5.0026,5.02,4.9765,4.9852,79900.0
2009-06-26 11:40:00,5.73,5.74,5.72,5.72,81000.0,4.9852,4.9939,4.9765,4.9765,81000.0
2009-06-26 11:45:00,5.72,5.75,5.72,5.74,37100.0,4.9765,5.0026,4.9765,4.9939,37100.0
2009-06-26 11:50:00,5.74,5.75,5.74,5.74,37500.0,4.9939,5.0026,4.9939,4.9939,37500.0
2009-06-26 11:55:00,5.74,5.75,5.72,5.73,210800.0,4.9939,5.0026,4.9765,4.9852,210800.0
2009-06-26 12:00:00,5.74,5.74,5.73,5.73,99100.0,4.9939,4.9939,4.9852,4.9852,99100.0
2009-06-26 12:05:00,5.73,5.75,5.73,5.74,39800.0,4.9852,5.0026,4.9852,4.9939,39800.0
2009-06-26 12:10:00,5.74,5.75,5.73,5.74,39100.0,4.9939,5.0026,4.9852,4.9939,39100.0
2009-06-26 12:15:00,5.74,5.74,5.73,5.74,20300.0,4.9939,4.9939,4.9852,4.9939,20300.0
2009-06-26 12:20:00,5.73,5.73,5.71,5.71,68000.0,4.9852,4.9852,4.9678,4.9678,68000.0
2009-06-26 12:25:00,5.71,5.73,5.71,5.72,61700.0,4.9678,4.9852,4.9678,4.9765,61700.0
2009-06-26 12:30:00,5.72,5.72,5.71,5.71,20700.0,4.9765,4.9765,4.9678,4.9678,20700.0
2009-06-26 12:35:00,5.71,5.72,5.71,5.72,31600.0,4.9678,4.9765,4.9678,4.9765,31600.0
2009-06-26 12:40:00,5.71,5.73,5.71,5.73,107700.0,4.9678,4.9852,4.9678,4.9852,107700.0
2009-06-26 12:45:00,5.72,5.75,5.72,5.74,74200.0,4.9765,5.0026,4.9765,4.9939,74200.0
2009-06-26 12:50:00,5.74,5.77,5.73,5.75,253000.0,4.9939,5.02,4.9852,5.0026,253000.0
2009-06-26 12:55:00,5.75,5.81,5.74,5.78,230700.0,5.0026,5.0548,4.9939,5.0287,230700.0
2009-06-26 13:00:00,5.77,5.78,5.74,5.74,48500.0,5.02,5.0287,4.9939,4.9939,48500.0
2009-06-26 13:05:00,5.75,5.75,5.74,5.75,9200.0,5.0026,5.0026,4.9939,5.0026,9200.0
2009-06-26 13:10:00,5.74,5.75,5.72,5.72,60200.0,4.9939,5.0026,4.9765,4.9765,60200.0
2009-06-26 13:15:00,5.72,5.74,5.72,5.73,28600.0,4.9765,4.9939,4.9765,4.9852,28600.0
2009-06-26 13:20:00,5.74,5.74,5.72,5.73,29700.0,4.9939,4.9939,4.9765,4.9852,29700.0
2009-06-26 13:25:00,5.74,5.74,5.73,5.73,21300.0,4.9939,4.9939,4.9852,4.9852,21300.0
2009-06-26 13:30:00,5.73,5.74,5.72,5.72,90500.0,4.9852,4.9939,4.9765,4.9765,90500.0
2009-06-26 13:35:00,5.73,5.73,5.71,5.71,32700.0,4.9852,4.9852,4.9678,4.9678,32700.0
2009-06-26 13:40:00,5.71,5.72,5.71,5.72,30700.0,4.9678,4.9765,4.9678,4.9765,30700.0
2009-06-26 13:45:00,5.72,5.72,5.71,5.71,64700.0,4.9765,4.9765,4.9678,4.9678,64700.0
2009-06-26 13:50:00,5.71,5.72,5.71,5.71,14500.0,4.9678,4.9765,4.9678,4.9678,14500.0
2009-06-26 13:55:00,5.71,5.72,5.69,5.7,367600.0,4.9678,4.9765,4.9504,4.9591,367600.0
2009-06-26 14:00:00,5.69,5.7,5.67,5.67,118500.0,4.9504,4.9591,4.933,4.933,118500.0
2009-06-26 14:05:00,5.67,5.68,5.65,5.65,104600.0,4.933,4.9417,4.9156,4.9156,104600.0
2009-06-26 14:10:00,5.65,5.68,5.65,5.68,81100.0,4.9156,4.9417,4.9156,4.9417,81100.0
2009-06-26 14:15:00,5.67,5.68,5.66,5.67,53700.0,4.933,4.9417,4.9243,4.933,53700.0
2009-06-26 14:20:00,5.67,5.68,5.66,5.67,53100.0,4.933,4.9417,4.9243,4.933,53100.0
2009-06-26 14:25:00,5.67,5.67,5.66,5.66,30600.0,4.933,4.933,4.9243,4.9243,30600.0
2009-06-26 14:30:00,5.66,5.67,5.64,5.67,138700.0,4.9243,4.933,4.9069,4.933,138700.0
2009-06-26 14:35:00,5.66,5.67,5.65,5.66,60200.0,4.9243,4.933,4.9156,4.9243,60200.0
2009-06-26 14:40:00,5.65,5.66,5.65,5.66,28800.0,4.9156,4.9243,4.9156,4.9243,28800.0
2009-06-26 14:45:00,5.65,5.67,5.65,5.66,41200.0,4.9156,4.933,4.9156,4.9243,41200.0
2009-06-26 14:50:00,5.67,5.69,5.66,5.68,73300.0,4.933,4.9504,4.9243,4.9417,73300.0
2009-06-26 14:55:00,5.69,5.7,5.68,5.69,86800.0,4.9504,4.9591,4.9417,4.9504,86800.0
2009-06-26 15:00:00,5.68,5.69,5.68,5.68,55200.0,4.9417,4.9504,4.9417,4.9417,55200.0
2009-06-26 15:05:00,5.69,5.71,5.68,5.7,76800.0,4.9504,4.9678,4.9417,4.9591,76800.0
2009-06-26 15:10:00,5.71,5.72,5.7,5.72,117900.0,4.9678,4.9765,4.9591,4.9765,117900.0
2009-06-26 15:15:00,5.72,5.72,5.71,5.71,55200.0,4.9765,4.9765,4.9678,4.9678,55200.0
2009-06-26 15:20:00,5.71,5.72,5.68,5.68,79800.0,4.9678,4.9765,4.9417,4.9417,79800.0
2009-06-26 15:25:00,5.69,5.69,5.66,5.67,137800.0,4.9504,4.9504,4.9243,4.933,137800.0
2009-06-26 15:30:00,5.66,5.68,5.66,5.67,118800.0,4.9243,4.9417,4.9243,4.933,118800.0
2009-06-26 15:35:00,5.67,5.72,5.67,5.72,144300.0,4.933,4.9765,4.933,4.9765,144300.0
2009-06-26 15:40:00,5.72,5.75,5.72,5.73,260000.0,4.9765,5.0026,4.9765,4.9852,260000.0
2009-06-26 15:45:00,5.73,5.74,5.72,5.72,280300.0,4.9852,4.9939,4.9765,4.9765,280300.0
2009-06-26 15:50:00,5.73,5.76,5.71,5.72,515500.0,4.9852,5.0113,4.9678,4.9765,515500.0
2009-06-26 15:55:00,5.71,5.76,5.71,5.75,745700.0,4.9678,5.0113,4.9678,5.0026,745700.0
2009-06-29 09:30:00,5.75,5.84,5.65,5.77,131900.0,5.0026,5.0809,4.9156,5.02,131900.0
2009-06-29 09:35:00,5.76,5.78,5.68,5.71,172900.0,5.0113,5.0287,4.9417,4.9678,172900.0
2009-06-29 09:40:00,5.7,5.74,5.69,5.73,147200.0,4.9591,4.9939,4.9504,4.9852,147200.0
2009-06-29 09:45:00,5.73,5.74,5.7,5.71,96800.0,4.9852,4.9939,4.9591,4.9678,96800.0
2009-06-29 09:50:00,5.71,5.74,5.7,5.72,60600.0,4.9678,4.9939,4.9591,4.9765,60600.0
2009-06-29 09:55:00,5.73,5.74,5.72,5.73,83900.0,4.9852,4.9939,4.9765,4.9852,83900.0
2009-06-29 10:00:00,5.74,5.74,5.71,5.72,197700.0,4.9939,4.9939,4.9678,4.9765,197700.0
2009-06-29 10:05:00,5.72,5.73,5.69,5.73,173100.0,4.9765,4.9852,4.9504,4.9852,173100.0
2009-06-29 10:10:00,5.72,5.84,5.72,5.84,457100.0,4.9765,5.0809,4.9765,5.0809,457100.0
2009-06-29 10:15:00,5.82,5.84,5.77,5.8,195100.0,5.0635,5.0809,5.02,5.0461,195100.0
2009-06-29 10:20:00,5.8,5.82,5.77,5.8,188300.0,5.0461,5.0635,5.02,5.0461,188300.0
2009-06-29 10:25:00,5.8,5.85,5.79,5.84,141900.0,5.0461,5.0896,5.0374,5.0809,141900.0
2009-06-29 10:30:00,5.85,5.85,5.83,5.84,238200.0,5.0896,5.0896,5.0722,5.0809,238200.0
2009-06-29 10:35:00,5.85,5.86,5.82,5.85,141100.0,5.0896,5.0983,5.0635,5.0896,141100.0
2009-06-29 10:40:00,5.85,5.85,5.81,5.82,111300.0,5.0896,5.0896,5.0548,5.0635,111300.0
2009-06-29 10:45:00,5.82,5.84,5.82,5.84,90200.0,5.0635,5.0809,5.0635,5.0809,90200.0
2009-06-29 10:50:00,5.83,5.84,5.78,5.81,225300.0,5.0722,5.0809,5.0287,5.0548,225300.0
2009-06-29 10:55:00,5.81,5.82,5.79,5.82,102600.0,5.0548,5.0635,5.0374,5.0635,102600.0
2009-06-29 11:00:00,5.81,5.82,5.8,5.81,62000.0,5.0548,5.0635,5.0461,5.0548,62000.0
2009-06-29 11:05:00,5.8,5.82,5.8,5.81,26900.0,5.0461,5.0635,5.0461,5.0548,26900.0
2009-06-29 11:10:00,5.81,5.82,5.8,5.82,78000.0,5.0548,5.0635,5.0461,5.0635,78000.0
2009-06-29 11:15:00,5.82,5.82,5.8,5.81,56200.0,5.0635,5.0635,5.0461,5.0548,56200.0
2009-06-29 11:20:00,5.81,5.81,5.77,5.77,43800.0,5.0548,5.0548,5.02,5.02,43800.0
2009-06-29 11:25:00,5.77,5.79,5.76,5.77,71000.0,5.02,5.0374,5.0113,5.02,71000.0
2009-06-29 11:30:00,5.77,5.78,5.75,5.77,30300.0,5.02,5.0287,5.0026,5.02,30300.0
2009-06-29 11:35:00,5.78,5.81,5.77,5.78,120700.0,5.0287,5.0548,5.02,5.0287,120700.0
2009-06-29 11:40:00,5.79,5.79,5.78,5.78,12400.0,5.0374,5.0374,5.0287,5.0287,12400.0
2009-06-29 11:45:00,5.78,5.8,5.76,5.77,108100.0,5.0287,5.0461,5.0113,5.02,108100.0
2009-06-29 11:50:00,5.77,5.78,5.77,5.78,36500.0,5.02,5.0287,5.02,5.0287,36500.0
2009-06-29 11:55:00,5.78,5.78,5.76,5.78,26600.0,5.0287,5.0287,5.0113,5.0287,26600.0
2009-06-29 12:00:00,5.78,5.78,5.77,5.77,36600.0,5.0287,5.0287,5.02,5.02,36600.0
2009-06-29 12:05:00,5.77,5.78,5.77,5.78,9900.0,5.02,5.0287,5.02,5.0287,9900.0
2009-06-29 12:10:00,5.78,5.78,5.77,5.77,8400.0,5.0287,5.0287,5.02,5.02,8400.0
2009-06-29 12:15:00,5.78,5.78,5.75,5.76,98500.0,5.0287,5.0287,5.0026,5.0113,98500.0
2009-06-29 12:20:00,5.75,5.77,5.75,5.76,87200.0,5.0026,5.02,5.0026,5.0113,87200.0
2009-06-29 12:25:00,5.76,5.76,5.75,5.76,40000.0,5.0113,5.0113,5.0026,5.0113,40000.0
2009-06-29 12:30:00,5.76,5.78,5.75,5.78,33000.0,5.0113,5.0287,5.0026,5.0287,33000.0
2009-06-29 12:35:00,5.77,5.81,5.77,5.81,81800.0,5.02,5.0548,5.02,5.0548,81800.0
2009-06-29 12:40:00,5.8,5.82,5.8,5.82,50700.0,5.0461,5.0635,5.0461,5.0635,50700.0
2009-06-29 12:45:00,5.82,5.82,5.81,5.82,12600.0,5.0635,5.0635,5.0548,5.0635,12600.0
2009-06-29 12:50:00,5.82,5.84,5.82,5.83,84600.0,5.0635,5.0809,5.0635,5.0722,84600.0
2009-06-29 12:55:00,5.84,5.84,5.82,5.84,148300.0,5.0809,5.0809,5.0635,5.0809,148300.0
2009-06-29 13:00:00,5.83,5.84,5.82,5.83,70800.0,5.0722,5.0809,5.0635,5.0722,70800.0
2009-06-29 13:05:00,5.83,5.84,5.83,5.83,50300.0,5.0722,5.0809,5.0722,5.0722,50300.0
2009-06-29 13:10:00,5.84,5.84,5.83,5.83,17400.0,5.0809,5.0809,5.0722,5.0722,17400.0
2009-06-29 13:15:00,5.83,5.84,5.83,5.84,43800.0,5.0722,5.0809,5.0722,5.0809,43800.0
2009-06-29 13:20:00,5.84,5.88,5.83,5.88,134300.0,5.0809,5.1157,5.0722,5.1157,134300.0
2009-06-29 13:25:00,5.88,5.88,5.85,5.86,114600.0,5.1157,5.1157,5.0896,5.0983,114600.0
2009-06-29 13:30:00,5.86,5.88,5.85,5.87,87000.0,5.0983,5.1157,5.0896,5.107,87000.0
2009-06-29 13:35:00,5.86,5.9,5.86,5.9,78600.0,5.0983,5.1331,5.0983,5.1331,78600.0
2009-06-29 13:40:00,5.9,5.9,5.87,5.88,72900.0,5.1331,5.1331,5.107,5.1157,72900.0
2009-06-29 13:45:00,5.88,5.9,5.88,5.89,64500.0,5.1157,5.1331,5.1157,5.1244,64500.0
2009-06-29 13:50:00,5.89,5.9,5.89,5.89,62500.0,5.1244,5.1331,5.1244,5.1244,62500.0
2009-06-29 13:55:00,5.89,5.89,5.87,5.88,124100.0,5.1244,5.1244,5.107,5.1157,124100.0
2009-06-29 14:00:00,5.87,5.88,5.85,5.87,54700.0,5.107,5.1157,5.0896,5.107,54700.0
2009-06-29 14:05:00,5.86,5.87,5.86,5.86,11500.0,5.0983,5.107,5.0983,5.0983,11500.0
2009-06-29 14:10:00,5.86,5.87,5.86,5.86,36800.0,5.0983,5.107,5.0983,5.0983,36800.0
2009-06-29 14:15:00,5.86,5.88,5.85,5.88,63700.0,5.0983,5.1157,5.0896,5.1157,63700.0
2009-06-29 14:20:00,5.88,5.88,5.87,5.87,69200.0,5.1157,5.1157,5.107,5.107,69200.0
2009-06-29 14:25:00,5.87,5.89,5.87,5.88,36500.0,5.107,5.1244,5.107,5.1157,36500.0
2009-06-29 14:30:00,5.87,5.88,5.87,5.87,15500.0,5.107,5.1157,5.107,5.107,15500.0
2009-06-29 14:35:00,5.87,5.88,5.87,5.87,31500.0,5.107,5.1157,5.107,5.107,31500.0
2009-06-29 14:40:00,5.87,5.88,5.86,5.87,40300.0,5.107,5.1157,5.0983,5.107,40300.0
2009-06-29 14:45:00,5.86,5.87,5.86,5.86,48600.0,5.0983,5.107,5.0983,5.0983,48600.0
2009-06-29 14:50:00,5.86,5.87,5.86,5.86,46600.0,5.0983,5.107,5.0983,5.0983,46600.0
2009-06-29 14:55:00,5.86,5.88,5.85,5.85,96700.0,5.0983,5.1157,5.0896,5.0896,96700.0
2009-06-29 15:00:00,5.86,5.86,5.85,5.85,13300.0,5.0983,5.0983,5.0896,5.0896,13300.0
2009-06-29 15:05:00,5.85,5.86,5.84,5.85,38100.0,5.0896,5.0983,5.0809,5.0896,38100.0
2009-06-29 15:10:00,5.84,5.86,5.84,5.85,36200.0,5.0809,5.0983,5.0809,5.0896,36200.0
2009-06-29 15:15:00,5.85,5.86,5.85,5.86,50300.0,5.0896,5.0983,5.0896,5.0983,50300.0
2009-06-29 15:20:00,5.86,5.87,5.85,5.86,55300.0,5.0983,5.107,5.0896,5.0983,55300.0
2009-06-29 15:25:00,5.86,5.87,5.84,5.84,96400.0,5.0983,5.107,5.0809,5.0809,96400.0
2009-06-29 15:30:00,5.84,5.84,5.8,5.8,113500.0,5.0809,5.0809,5.0461,5.0461,113500.0
2009-06-29 15:35:00,5.8,5.81,5.8,5.8,75800.0,5.0461,5.0548,5.0461,5.0461,75800.0
2009-06-29 15:40:00,5.8,5.81,5.8,5.8,111800.0,5.0461,5.0548,5.0461,5.0461,111800.0
2009-06-29 15:45:00,5.8,5.81,5.77,5.77,200200.0,5.0461,5.0548,5.02,5.02,200200.0
2009-06-29 15:50:00,5.77,5.83,5.76,5.8,572800.0,5.02,5.0722,5.0113,5.0461,572800.0
2009-06-29 15:55:00,5.8,5.81,5.79,5.8,211200.0,5.0461,5.0548,5.0374,5.0461,211200.0
2009-06-30 09:30:00,5.8,5.8,5.67,5.7,202200.0,5.0461,5.0461,4.933,4.9591,202200.0
2009-06-30 09:35:00,5.7,5.73,5.66,5.67,187600.0,4.9591,4.9852,4.9243,4.933,187600.0
2009-06-30 09:40:00,5.67,5.71,5.66,5.7,93100.0,4.933,4.9678,4.9243,4.9591,93100.0
2009-06-30 09:45:00,5.69,5.73,5.69,5.7,67700.0,4.9504,4.9852,4.9504,4.9591,67700.0
2009-06-30 09:50:00,5.7,5.71,5.65,5.68,120400.0,4.9591,4.9678,4.9156,4.9417,120400.0
2009-06-30 09:55:00,5.67,5.69,5.67,5.68,66800.0,4.933,4.9504,4.933,4.9417,66800.0
2009-06-30 10:00:00,5.68,5.68,5.64,5.64,117300.0,4.9417,4.9417,4.9069,4.9069,117300.0
2009-06-30 10:05:00,5.64,5.65,5.6,5.64,122300.0,4.9069,4.9156,4.8721,4.9069,122300.0
2009-06-30 10:10:00,5.64,5.66,5.63,5.66,79700.0,4.9069,4.9243,4.8982,4.9243,79700.0
2009-06-30 10:15:00,5.66,5.67,5.62,5.62,114500.0,4.9243,4.933,4.8895,4.8895,114500.0
2009-06-30 10:20:00,5.62,5.65,5.61,5.65,70200.0,4.8895,4.9156,4.8808,4.9156,70200.0
2009-06-30 10:25:00,5.64,5.67,5.61,5.67,168300.0,4.9069,4.933,4.8808,4.933,168300.0
2009-06-30 10:30:00,5.67,5.67,5.57,5.61,181600.0,4.933,4.933,4.846,4.8808,181600.0
2009-06-30 10:35:00,5.6,5.62,5.57,5.58,90200.0,4.8721,4.8895,4.846,4.8547,90200.0
2009-06-30 10:40:00,5.58,5.62,5.57,5.62,92800.0,4.8547,4.8895,4.846,4.8895,92800.0
2009-06-30 10:45:00,5.62,5.65,5.61,5.65,113600.0,4.8895,4.9156,4.8808,4.9156,113600.0
2009-06-30 10:50:00,5.65,5.71,5.64,5.7,156200.0,4.9156,4.9678,4.9069,4.9591,156200.0
2009-06-30 10:55:00,5.7,5.74,5.68,5.73,183500.0,4.9591,4.9939,4.9417,4.9852,183500.0
2009-06-30 11:00:00,5.73,5.76,5.73,5.75,181300.0,4.9852,5.0113,4.9852,5.0026,181300.0
2009-06-30 11:05:00,5.75,5.76,5.71,5.71,153900.0,5.0026,5.0113,4.9678,4.9678,153900.0
2009-06-30 11:10:00,5.72,5.72,5.7,5.7,103700.0,4.9765,4.9765,4.9591,4.9591,103700.0
2009-06-30 11:15:00,5.7,5.71,5.68,5.7,93900.0,4.9591,4.9678,4.9417,4.9591,93900.0
2009-06-30 11:20:00,5.7,5.72,5.69,5.7,98000.0,4.9591,4.9765,4.9504,4.9591,98000.0
2009-06-30 11:25:00,5.7,5.7,5.67,5.67,56000.0,4.9591,4.9591,4.933,4.933,56000.0
2009-06-30 11:30:00,5.67,5.68,5.64,5.66,114800.0,4.933,4.9417,4.9069,4.9243,114800.0
2009-06-30 11:35:00,5.66,5.66,5.6,5.62,142300.0,4.9243,4.9243,4.8721,4.8895,142300.0
2009-06-30 11:40:00,5.63,5.64,5.62,5.64,21600.0,4.8982,4.9069,4.8895,4.9069,21600.0
2009-06-30 11:45:00,5.63,5.66,5.63,5.66,48700.0,4.8982,4.9243,4.8982,4.9243,48700.0
2009-06-30 11:50:00,5.66,5.66,5.64,5.64,29100.0,4.9243,4.9243,4.9069,4.9069,29100.0
2009-06-30 11:55:00,5.64,5.65,5.63,5.64,14300.0,4.9069,4.9156,4.8982,4.9069,14300.0
2009-06-30 12:00:00,5.64,5.64,5.62,5.62,16600.0,4.9069,4.9069,4.8895,4.8895,16600.0
2009-06-30 12:05:00,5.63,5.63,5.62,5.63,11300.0,4.8982,4.8982,4.8895,4.8982,11300.0
2009-06-30 12:10:00,5.63,5.64,5.62,5.63,51800.0,4.8982,4.9069,4.8895,4.8982,51800.0
2009-06-30 12:15:00,5.63,5.64,5.63,5.63,11900.0,4.8982,4.9069,4.8982,4.8982,11900.0
2009-06-30 12:20:00,5.64,5.64,5.62,5.63,35200.0,4.9069,4.9069,4.8895,4.8982,35200.0
2009-06-30 12:25:00,5.63,5.63,5.62,5.63,64200.0,4.8982,4.8982,4.8895,4.8982,64200.0
2009-06-30 12:30:00,5.63,5.65,5.62,5.64,44700.0,4.8982,4.9156,4.8895,4.9069,44700.0
2009-06-30 12:35:00,5.65,5.65,5.63,5.64,31400.0,4.9156,4.9156,4.8982,4.9069,31400.0
2009-06-30 12:40:00,5.63,5.65,5.63,5.65,23800.0,4.8982,4.9156,4.8982,4.9156,23800.0
2009-06-30 12:45:00,5.65,5.65,5.64,5.65,14200.0,4.9156,4.9156,4.9069,4.9156,14200.0
2009-06-30 12:50:00,5.64,5.65,5.64,5.64,6000.0,4.9069,4.9156,4.9069,4.9069,6000.0
2009-06-30 12:55:00,5.65,5.65,5.64,5.65,13900.0,4.9156,4.9156,4.9069,4.9156,13900.0
2009-06-30 13:00:00,5.65,5.65,5.64,5.65,52300.0,4.9156,4.9156,4.9069,4.9156,52300.0
2009-06-30 13:05:00,5.65,5.66,5.64,5.65,95100.0,4.9156,4.9243,4.9069,4.9156,95100.0
2009-06-30 13:10:00,5.65,5.65,5.64,5.65,7600.0,4.9156,4.9156,4.9069,4.9156,7600.0
2009-06-30 13:15:00,5.65,5.65,5.64,5.65,17000.0,4.9156,4.9156,4.9069,4.9156,17000.0
2009-06-30 13:20:00,5.65,5.66,5.64,5.65,55000.0,4.9156,4.9243,4.9069,4.9156,55000.0
2009-06-30 13:25:00,5.65,5.66,5.64,5.64,58600.0,4.9156,4.9243,4.9069,4.9069,58600.0
2009-06-30 13:30:00,5.64,5.65,5.64,5.64,10400.0,4.9069,4.9156,4.9069,4.9069,10400.0
2009-06-30 13:35:00,5.64,5.65,5.64,5.64,7900.0,4.9069,4.9156,4.9069,4.9069,7900.0
2009-06-30 13:40:00,5.64,5.65,5.64,5.65,13200.0,4.9069,4.9156,4.9069,4.9156,13200.0
2009-06-30 13:45:00,5.65,5.65,5.64,5.65,46800.0,4.9156,4.9156,4.9069,4.9156,46800.0
2009-06-30 13:50:00,5.65,5.66,5.64,5.64,56600.0,4.9156,4.9243,4.9069,4.9069,56600.0
2009-06-30 13:55:00,5.64,5.65,5.64,5.64,24400.0,4.9069,4.9156,4.9069,4.9069,24400.0
2009-06-30 14:00:00,5.64,5.65,5.62,5.63,41100.0,4.9069,4.9156,4.8895,4.8982,41100.0
2009-06-30 14:05:00,5.63,5.64,5.62,5.62,24000.0,4.8982,4.9069,4.8895,4.8895,24000.0
2009-06-30 14:10:00,5.62,5.63,5.62,5.63,24800.0,4.8895,4.8982,4.8895,4.8982,24800.0
2009-06-30 14:15:00,5.63,5.63,5.62,5.63,22200.0,4.8982,4.8982,4.8895,4.8982,22200.0
2009-06-30 14:20:00,5.62,5.64,5.62,5.63,28000.0,4.8895,4.9069,4.8895,4.8982,28000.0
2009-06-30 14:25:00,5.63,5.64,5.63,5.63,28400.0,4.8982,4.9069,4.8982,4.8982,28400.0
2009-06-30 14:30:00,5.64,5.65,5.63,5.65,30700.0,4.9069,4.9156,4.8982,4.9156,30700.0
2009-06-30 14:35:00,5.65,5.65,5.62,5.63,117300.0,4.9156,4.9156,4.8895,4.8982,117300.0
2009-06-30 14:40:00,5.62,5.63,5.62,5.63,92300.0,4.8895,4.8982,4.8895,4.8982,92300.0
2009-06-30 14:45:00,5.63,5.63,5.62,5.62,100600.0,4.8982,4.8982,4.8895,4.8895,100600.0
2009-06-30 14:50:00,5.62,5.63,5.62,5.62,61500.0,4.8895,4.8982,4.8895,4.8895,61500.0
2009-06-30 14:55:00,5.63,5.63,5.62,5.62,36700.0,4.8982,4.8982,4.8895,4.8895,36700.0
2009-06-30 15:00:00,5.63,5.63,5.62,5.62,74100.0,4.8982,4.8982,4.8895,4.8895,74100.0
2009-06-30 15:05:00,5.63,5.63,5.62,5.63,44700.0,4.8982,4.8982,4.8895,4.8982,44700.0
2009-06-30 15:10:00,5.62,5.63,5.62,5.62,73800.0,4.8895,4.8982,4.8895,4.8895,73800.0
2009-06-30 15:15:00,5.62,5.63,5.6,5.6,175700.0,4.8895,4.8982,4.8721,4.8721,175700.0
2009-06-30 15:20:00,5.6,5.64,5.59,5.62,390500.0,4.8721,4.9069,4.8634,4.8895,390500.0
2009-06-30 15:25:00,5.62,5.62,5.59,5.62,125900.0,4.8895,4.8895,4.8634,4.8895,125900.0
2009-06-30 15:30:00,5.62,5.67,5.61,5.65,169200.0,4.8895,4.933,4.8808,4.9156,169200.0
2009-06-30 15:35:00,5.66,5.69,5.65,5.68,142800.0,4.9243,4.9504,4.9156,4.9417,142800.0
2009-06-30 15:40:00,5.69,5.71,5.68,5.7,325200.0,4.9504,4.9678,4.9417,4.9591,325200.0
2009-06-30 15:45:00,5.69,5.76,5.69,5.75,341400.0,4.9504,5.0113,4.9504,5.0026,341400.0
2009-06-30 15:50:00,5.75,5.81,5.75,5.8,1551100.0,5.0026,5.0548,5.0026,5.0461,1551100.0
2009-06-30 15:55:00,5.79,5.84,5.74,5.83,2335500.0,5.0374,5.0809,4.9939,5.0722,2335500.0
2009-07-01 09:30:00,5.82,5.93,5.81,5.9,205500.0,5.0635,5.1592,5.0548,5.1331,205500.0
2009-07-01 09:35:00,5.92,5.99,5.91,5.99,219800.0,5.1505,5.2115,5.1418,5.2115,219800.0
2009-07-01 09:40:00,5.98,6.01,5.91,5.93,452100.0,5.2028,5.2289,5.1418,5.1592,452100.0
2009-07-01 09:45:00,5.92,5.95,5.9,5.91,183000.0,5.1505,5.1767,5.1331,5.1418,183000.0
2009-07-01 09:50:00,5.91,5.93,5.89,5.91,108100.0,5.1418,5.1592,5.1244,5.1418,108100.0
2009-07-01 09:55:00,5.91,5.95,5.9,5.95,69000.0,5.1418,5.1767,5.1331,5.1767,69000.0
2009-07-01 10:00:00,5.94,5.96,5.9,5.93,168100.0,5.168,5.1854,5.1331,5.1592,168100.0
2009-07-01 10:05:00,5.94,5.97,5.94,5.96,159700.0,5.168,5.1941,5.168,5.1854,159700.0
2009-07-01 10:10:00,5.97,6.0,5.96,6.0,201600.0,5.1941,5.2202,5.1854,5.2202,201600.0
2009-07-01 10:15:00,6.0,6.03,5.98,6.02,553800.0,5.2202,5.2463,5.2028,5.2376,553800.0
2009-07-01 10:20:00,6.02,6.02,5.98,5.99,417300.0,5.2376,5.2376,5.2028,5.2115,417300.0
2009-07-01 10:25:00,6.0,6.07,5.99,6.07,442100.0,5.2202,5.2811,5.2115,5.2811,442100.0
2009-07-01 10:30:00,6.07,6.12,6.06,6.11,461000.0,5.2811,5.3246,5.2724,5.3159,461000.0
2009-07-01 10:35:00,6.11,6.14,6.11,6.12,209800.0,5.3159,5.342,5.3159,5.3246,209800.0
2009-07-01 10:40:00,6.12,6.13,6.05,6.05,235700.0,5.3246,5.3333,5.2637,5.2637,235700.0
2009-07-01 10:45:00,6.05,6.06,5.99,6.04,297900.0,5.2637,5.2724,5.2115,5.255,297900.0
2009-07-01 10:50:00,6.03,6.04,6.02,6.04,90200.0,5.2463,5.255,5.2376,5.255,90200.0
2009-07-01 10:55:00,6.04,6.04,6.02,6.03,120500.0,5.255,5.255,5.2376,5.2463,120500.0
2009-07-01 11:00:00,6.02,6.03,5.99,6.0,145300.0,5.2376,5.2463,5.2115,5.2202,145300.0
2009-07-01 11:05:00,5.99,6.0,5.99,6.0,56100.0,5.2115,5.2202,5.2115,5.2202,56100.0
2009-07-01 11:10:00,6.0,6.0,5.96,5.99,116100.0,5.2202,5.2202,5.1854,5.2115,116100.0
2009-07-01 11:15:00,5.99,6.0,5.98,5.98,74600.0,5.2115,5.2202,5.2028,5.2028,74600.0
2009-07-01 11:20:00,5.98,5.99,5.98,5.99,78300.0,5.2028,5.2115,5.2028,5.2115,78300.0
2009-07-01 11:25:00,5.99,6.01,5.99,5.99,124000.0,5.2115,5.2289,5.2115,5.2115,124000.0
2009-07-01 11:30:00,6.0,6.0,5.98,5.98,41300.0,5.2202,5.2202,5.2028,5.2028,41300.0
2009-07-01 11:35:00,5.99,5.99,5.97,5.97,98800.0,5.2115,5.2115,5.1941,5.1941,98800.0
2009-07-01 11:40:00,5.96,5.98,5.96,5.97,47600.0,5.1854,5.2028,5.1854,5.1941,47600.0
2009-07-01 11:45:00,5.96,5.98,5.95,5.96,129900.0,5.1854,5.2028,5.1767,5.1854,129900.0
2009-07-01 11:50:00,5.96,5.96,5.93,5.94,145400.0,5.1854,5.1854,5.1592,5.168,145400.0
2009-07-01 11:55:00,5.93,5.96,5.93,5.96,63000.0,5.1592,5.1854,5.1592,5.1854,63000.0
2009-07-01 12:00:00,5.96,5.96,5.95,5.96,27300.0,5.1854,5.1854,5.1767,5.1854,27300.0
2009-07-01 12:05:00,5.96,6.01,5.96,6.0,151000.0,5.1854,5.2289,5.1854,5.2202,151000.0
2009-07-01 12:10:00,6.01,6.02,6.0,6.01,83900.0,5.2289,5.2376,5.2202,5.2289,83900.0
2009-07-01 12:15:00,6.02,6.05,6.01,6.05,72600.0,5.2376,5.2637,5.2289,5.2637,72600.0
2009-07-01 12:20:00,6.05,6.06,6.04,6.05,116100.0,5.2637,5.2724,5.255,5.2637,116100.0
2009-07-01 12:25:00,6.06,6.06,6.04,6.05,123100.0,5.2724,5.2724,5.255,5.2637,123100.0
2009-07-01 12:30:00,6.04,6.05,6.03,6.05,49400.0,5.255,5.2637,5.2463,5.2637,49400.0
2009-07-01 12:35:00,6.05,6.06,6.05,6.06,49400.0,5.2637,5.2724,5.2637,5.2724,49400.0
2009-07-01 12:40:00,6.05,6.06,6.04,6.04,58700.0,5.2637,5.2724,5.255,5.255,58700.0
2009-07-01 12:45:00,6.05,6.05,6.01,6.02,129600.0,5.2637,5.2637,5.2289,5.2376,129600.0
2009-07-01 12:50:00,6.01,6.02,6.01,6.02,134000.0,5.2289,5.2376,5.2289,5.2376,134000.0
2009-07-01 12:55:00,6.02,6.02,6.0,6.01,92100.0,5.2376,5.2376,5.2202,5.2289,92100.0
2009-07-01 13:00:00,6.01,6.01,5.99,5.99,36300.0,5.2289,5.2289,5.2115,5.2115,36300.0
2009-07-01 13:05:00,6.0,6.0,5.99,6.0,134000.0,5.2202,5.2202,5.2115,5.2202,134000.0
2009-07-01 13:10:00,6.0,6.0,5.99,6.0,20400.0,5.2202,5.2202,5.2115,5.2202,20400.0
2009-07-01 13:15:00,5.99,6.0,5.99,6.0,47200.0,5.2115,5.2202,5.2115,5.2202,47200.0
2009-07-01 13:20:00,5.99,6.0,5.99,6.0,29600.0,5.2115,5.2202,5.2115,5.2202,29600.0
2009-07-01 13:25:00,6.0,6.0,5.99,6.0,50700.0,5.2202,5.2202,5.2115,5.2202,50700.0
2009-07-01 13:30:00,6.0,6.0,5.99,5.99,30700.0,5.2202,5.2202,5.2115,5.2115,30700.0
2009-07-01 13:35:00,5.99,6.0,5.98,5.99,45800.0,5.2115,5.2202,5.2028,5.2115,45800.0
2009-07-01 13:40:00,5.99,5.99,5.98,5.99,29600.0,5.2115,5.2115,5.2028,5.2115,29600.0
2009-07-01 13:45:00,5.98,5.99,5.98,5.98,71100.0,5.2028,5.2115,5.2028,5.2028,71100.0
2009-07-01 13:50:00,5.98,5.99,5.97,5.99,24400.0,5.2028,5.2115,5.1941,5.2115,24400.0
2009-07-01 13:55:00,5.99,5.99,5.98,5.99,11900.0,5.2115,5.2115,5.2028,5.2115,11900.0
2009-07-01 14:00:00,5.99,5.99,5.97,5.97,162400.0,5.2115,5.2115,5.1941,5.1941,162400.0
2009-07-01 14:05:00,5.97,5.98,5.93,5.95,148800.0,5.1941,5.2028,5.1592,5.1767,148800.0
2009-07-01 14:10:00,5.95,5.95,5.9,5.91,407700.0,5.1767,5.1767,5.1331,5.1418,407700.0
2009-07-01 14:15:00,5.91,5.91,5.89,5.89,143600.0,5.1418,5.1418,5.1244,5.1244,143600.0
2009-07-01 14:20:00,5.9,5.91,5.9,5.91,75200.0,5.1331,5.1418,5.1331,5.1418,75200.0
2009-07-01 14:25:00,5.9,5.91,5.9,5.91,51000.0,5.1331,5.1418,5.1331,5.1418,51000.0
2009-07-01 14:30:00,5.9,5.91,5.88,5.88,85500.0,5.1331,5.1418,5.1157,5.1157,85500.0
2009-07-01 14:35:00,5.89,5.89,5.88,5.89,55800.0,5.1244,5.1244,5.1157,5.1244,55800.0
2009-07-01 14:40:00,5.89,5.89,5.88,5.88,45600.0,5.1244,5.1244,5.1157,5.1157,45600.0
2009-07-01 14:45:00,5.88,5.89,5.88,5.89,52900.0,5.1157,5.1244,5.1157,5.1244,52900.0
2009-07-01 14:50:00,5.89,5.89,5.88,5.89,34200.0,5.1244,5.1244,5.1157,5.1244,34200.0
2009-07-01 14:55:00,5.89,5.89,5.88,5.88,92700.0,5.1244,5.1244,5.1157,5.1157,92700.0
2009-07-01 15:00:00,5.87,5.88,5.86,5.88,205500.0,5.107,5.1157,5.0983,5.1157,205500.0
2009-07-01 15:05:00,5.87,5.88,5.85,5.85,190100.0,5.107,5.1157,5.0896,5.0896,190100.0
2009-07-01 15:10:00,5.86,5.86,5.82,5.83,169100.0,5.0983,5.0983,5.0635,5.0722,169100.0
2009-07-01 15:15:00,5.83,5.85,5.82,5.84,148500.0,5.0722,5.0896,5.0635,5.0809,148500.0
2009-07-01 15:20:00,5.84,5.87,5.84,5.87,109900.0,5.0809,5.107,5.0809,5.107,109900.0
2009-07-01 15:25:00,5.86,5.87,5.85,5.85,140300.0,5.0983,5.107,5.0896,5.0896,140300.0
2009-07-01 15:30:00,5.86,5.86,5.83,5.86,186600.0,5.0983,5.0983,5.0722,5.0983,186600.0
2009-07-01 15:35:00,5.85,5.86,5.85,5.86,68000.0,5.0896,5.0983,5.0896,5.0983,68000.0
2009-07-01 15:40:00,5.86,5.87,5.84,5.86,268900.0,5.0983,5.107,5.0809,5.0983,268900.0
2009-07-01 15:45:00,5.87,5.87,5.83,5.84,441100.0,5.107,5.107,5.0722,5.0809,441100.0
2009-07-01 15:50:00,5.85,5.86,5.82,5.83,221300.0,5.0896,5.0983,5.0635,5.0722,221300.0
2009-07-01 15:55:00,5.82,5.84,5.82,5.84,305400.0,5.0635,5.0809,5.0635,5.0809,305400.0
2009-07-02 09:30:00,5.95,5.97,5.88,5.91,303400.0,5.1767,5.1941,5.1157,5.1418,303400.0
2009-07-02 09:35:00,5.91,5.94,5.9,5.92,188300.0,5.1418,5.168,5.1331,5.1505,188300.0
2009-07-02 09:40:00,5.92,5.95,5.9,5.93,326000.0,5.1505,5.1767,5.1331,5.1592,326000.0
2009-07-02 09:45:00,5.92,6.0,5.91,5.96,222500.0,5.1505,5.2202,5.1418,5.1854,222500.0
2009-07-02 09:50:00,5.96,5.97,5.92,5.93,363900.0,5.1854,5.1941,5.1505,5.1592,363900.0
2009-07-02 09:55:00,5.93,5.93,5.9,5.91,336400.0,5.1592,5.1592,5.1331,5.1418,336400.0
2009-07-02 10:00:00,5.91,5.93,5.9,5.91,171100.0,5.1418,5.1592,5.1331,5.1418,171100.0
2009-07-02 10:05:00,5.91,5.92,5.88,5.88,300900.0,5.1418,5.1505,5.1157,5.1157,300900.0
2009-07-02 10:10:00,5.88,5.89,5.87,5.88,83400.0,5.1157,5.1244,5.107,5.1157,83400.0
2009-07-02 10:15:00,5.89,5.92,5.88,5.92,188600.0,5.1244,5.1505,5.1157,5.1505,188600.0
2009-07-02 10:20:00,5.92,5.92,5.91,5.91,74600.0,5.1505,5.1505,5.1418,5.1418,74600.0
2009-07-02 10:25:00,5.92,5.93,5.91,5.93,126400.0,5.1505,5.1592,5.1418,5.1592,126400.0
2009-07-02 10:30:00,5.93,5.93,5.92,5.93,75500.0,5.1592,5.1592,5.1505,5.1592,75500.0
2009-07-02 10:35:00,5.92,5.94,5.92,5.93,124900.0,5.1505,5.168,5.1505,5.1592,124900.0
2009-07-02 10:40:00,5.94,5.95,5.88,5.9,341500.0,5.168,5.1767,5.1157,5.1331,341500.0
2009-07-02 10:45:00,5.9,5.9,5.88,5.89,48900.0,5.1331,5.1331,5.1157,5.1244,48900.0
2009-07-02 10:50:00,5.88,5.89,5.87,5.87,58200.0,5.1157,5.1244,5.107,5.107,58200.0
2009-07-02 10:55:00,5.87,5.88,5.87,5.88,54500.0,5.107,5.1157,5.107,5.1157,54500.0
2009-07-02 11:00:00,5.88,5.89,5.87,5.88,89000.0,5.1157,5.1244,5.107,5.1157,89000.0
2009-07-02 11:05:00,5.89,5.89,5.87,5.87,273700.0,5.1244,5.1244,5.107,5.107,273700.0
2009-07-02 11:10:00,5.87,5.88,5.87,5.88,75900.0,5.107,5.1157,5.107,5.1157,75900.0
2009-07-02 11:15:00,5.87,5.88,5.87,5.88,57000.0,5.107,5.1157,5.107,5.1157,57000.0
2009-07-02 11:20:00,5.88,5.88,5.87,5.88,61500.0,5.1157,5.1157,5.107,5.1157,61500.0
2009-07-02 11:25:00,5.87,5.88,5.87,5.87,320900.0,5.107,5.1157,5.107,5.107,320900.0
2009-07-02 11:30:00,5.88,5.88,5.87,5.87,260800.0,5.1157,5.1157,5.107,5.107,260800.0
2009-07-02 11:35:00,5.87,5.88,5.87,5.87,45700.0,5.107,5.1157,5.107,5.107,45700.0
2009-07-02 11:40:00,5.87,5.88,5.87,5.87,46900.0,5.107,5.1157,5.107,5.107,46900.0
2009-07-02 11:45:00,5.87,5.88,5.87,5.87,58400.0,5.107,5.1157,5.107,5.107,58400.0
2009-07-02 11:50:00,5.87,5.88,5.87,5.87,147100.0,5.107,5.1157,5.107,5.107,147100.0
2009-07-02 11:55:00,5.88,5.9,5.87,5.9,99600.0,5.1157,5.1331,5.107,5.1331,99600.0
2009-07-02 12:00:00,5.89,5.9,5.89,5.89,31600.0,5.1244,5.1331,5.1244,5.1244,31600.0
2009-07-02 12:05:00,5.89,5.9,5.88,5.89,85900.0,5.1244,5.1331,5.1157,5.1244,85900.0
2009-07-02 12:10:00,5.89,5.9,5.89,5.89,9200.0,5.1244,5.1331,5.1244,5.1244,9200.0
2009-07-02 12:15:00,5.9,5.9,5.89,5.9,18800.0,5.1331,5.1331,5.1244,5.1331,18800.0
2009-07-02 12:20:00,5.89,5.9,5.89,5.89,10900.0,5.1244,5.1331,5.1244,5.1244,10900.0
2009-07-02 12:25:00,5.89,5.91,5.89,5.9,96900.0,5.1244,5.1418,5.1244,5.1331,96900.0
2009-07-02 12:30:00,5.91,5.91,5.89,5.89,85900.0,5.1418,5.1418,5.1244,5.1244,85900.0
2009-07-02 12:35:00,5.89,5.9,5.89,5.89,266200.0,5.1244,5.1331,5.1244,5.1244,266200.0
2009-07-02 12:40:00,5.89,5.93,5.89,5.9,257300.0,5.1244,5.1592,5.1244,5.1331,257300.0
2009-07-02 12:45:00,5.91,5.91,5.9,5.9,49600.0,5.1418,5.1418,5.1331,5.1331,49600.0
2009-07-02 12:50:00,5.91,5.97,5.91,5.95,389500.0,5.1418,5.1941,5.1418,5.1767,389500.0
2009-07-02 12:55:00,5.94,5.98,5.94,5.97,230400.0,5.168,5.2028,5.168,5.1941,230400.0
2009-07-02 13:00:00,5.97,5.97,5.94,5.94,86000.0,5.1941,5.1941,5.168,5.168,86000.0
2009-07-02 13:05:00,5.94,5.95,5.92,5.92,52700.0,5.168,5.1767,5.1505,5.1505,52700.0
2009-07-02 13:10:00,5.92,5.93,5.9,5.9,227100.0,5.1505,5.1592,5.1331,5.1331,227100.0
2009-07-02 13:15:00,5.9,5.93,5.9,5.93,85200.0,5.1331,5.1592,5.1331,5.1592,85200.0
2009-07-02 13:20:00,5.92,5.93,5.9,5.9,101700.0,5.1505,5.1592,5.1331,5.1331,101700.0
2009-07-02 13:25:00,5.9,5.93,5.9,5.93,131300.0,5.1331,5.1592,5.1331,5.1592,131300.0
2009-07-02 13:30:00,5.93,5.93,5.92,5.93,23800.0,5.1592,5.1592,5.1505,5.1592,23800.0
2009-07-02 13:35:00,5.92,5.94,5.92,5.94,59400.0,5.1505,5.168,5.1505,5.168,59400.0
2009-07-02 13:40:00,5.94,5.95,5.93,5.94,184100.0,5.168,5.1767,5.1592,5.168,184100.0
2009-07-02 13:45:00,5.94,5.97,5.94,5.97,138000.0,5.168,5.1941,5.168,5.1941,138000.0
2009-07-02 13:50:00,5.97,5.97,5.96,5.96,107200.0,5.1941,5.1941,5.1854,5.1854,107200.0
2009-07-02 13:55:00,5.96,5.97,5.93,5.94,117300.0,5.1854,5.1941,5.1592,5.168,117300.0
2009-07-02 14:00:00,5.94,5.94,5.93,5.94,46900.0,5.168,5.168,5.1592,5.168,46900.0
2009-07-02 14:05:00,5.94,5.94,5.92,5.94,110400.0,5.168,5.168,5.1505,5.168,110400.0
2009-07-02 14:10:00,5.94,5.95,5.93,5.94,156600.0,5.168,5.1767,5.1592,5.168,156600.0
2009-07-02 14:15:00,5.93,5.94,5.92,5.93,85700.0,5.1592,5.168,5.1505,5.1592,85700.0
2009-07-02 14:20:00,5.92,5.93,5.92,5.93,97500.0,5.1505,5.1592,5.1505,5.1592,97500.0
2009-07-02 14:25:00,5.93,5.94,5.92,5.94,102100.0,5.1592,5.168,5.1505,5.168,102100.0
2009-07-02 14:30:00,5.94,5.95,5.92,5.94,126900.0,5.168,5.1767,5.1505,5.168,126900.0
2009-07-02 14:35:00,5.94,5.94,5.93,5.94,141100.0,5.168,5.168,5.1592,5.168,141100.0
2009-07-02 14:40:00,5.94,5.94,5.92,5.93,182200.0,5.168,5.168,5.1505,5.1592,182200.0
2009-07-02 14:45:00,5.93,5.94,5.93,5.94,108000.0,5.1592,5.168,5.1592,5.168,108000.0
2009-07-02 14:50:00,5.93,5.95,5.93,5.95,137000.0,5.1592,5.1767,5.1592,5.1767,137000.0
2009-07-02 14:55:00,5.94,5.95,5.94,5.95,129200.0,5.168,5.1767,5.168,5.1767,129200.0
2009-07-02 15:00:00,5.95,5.95,5.94,5.94,117200.0,5.1767,5.1767,5.168,5.168,117200.0
2009-07-02 15:05:00,5.94,5.95,5.93,5.93,235700.0,5.168,5.1767,5.1592,5.1592,235700.0
2009-07-02 15:10:00,5.93,5.94,5.93,5.94,44400.0,5.1592,5.168,5.1592,5.168,44400.0
2009-07-02 15:15:00,5.94,5.94,5.92,5.92,329800.0,5.168,5.168,5.1505,5.1505,329800.0
2009-07-02 15:20:00,5.92,5.92,5.87,5.87,292400.0,5.1505,5.1505,5.107,5.107,292400.0
2009-07-02 15:25:00,5.87,5.88,5.87,5.88,183100.0,5.107,5.1157,5.107,5.1157,183100.0
2009-07-02 15:30:00,5.87,5.88,5.85,5.87,234500.0,5.107,5.1157,5.0896,5.107,234500.0
2009-07-02 15:35:00,5.87,5.89,5.86,5.89,250000.0,5.107,5.1244,5.0983,5.1244,250000.0
2009-07-02 15:40:00,5.88,5.9,5.88,5.89,176000.0,5.1157,5.1331,5.1157,5.1244,176000.0
2009-07-02 15:45:00,5.9,5.9,5.88,5.89,335200.0,5.1331,5.1331,5.1157,5.1244,335200.0
2009-07-02 15:50:00,5.89,5.9,5.86,5.9,383900.0,5.1244,5.1331,5.0983,5.1331,383900.0
2009-07-02 15:55:00,5.89,5.9,5.85,5.89,425800.0,5.1244,5.1331,5.0896,5.1244,425800.0
2009-07-06 09:30:00,5.91,5.92,5.81,5.91,186500.0,5.1418,5.1505,5.0548,5.1418,186500.0
2009-07-06 09:35:00,5.91,5.96,5.9,5.96,385400.0,5.1418,5.1854,5.1331,5.1854,385400.0
2009-07-06 09:40:00,5.96,6.02,5.95,5.95,322000.0,5.1854,5.2376,5.1767,5.1767,322000.0
2009-07-06 09:45:00,5.95,5.99,5.93,5.98,133700.0,5.1767,5.2115,5.1592,5.2028,133700.0
2009-07-06 09:50:00,5.99,6.0,5.96,5.97,191500.0,5.2115,5.2202,5.1854,5.1941,191500.0
2009-07-06 09:55:00,5.96,5.97,5.92,5.93,256000.0,5.1854,5.1941,5.1505,5.1592,256000.0
2009-07-06 10:00:00,5.92,5.95,5.87,5.88,281100.0,5.1505,5.1767,5.107,5.1157,281100.0
2009-07-06 10:05:00,5.87,5.92,5.86,5.86,138600.0,5.107,5.1505,5.0983,5.0983,138600.0
2009-07-06 10:10:00,5.86,5.86,5.81,5.85,189000.0,5.0983,5.0983,5.0548,5.0896,189000.0
2009-07-06 10:15:00,5.84,5.85,5.82,5.83,85300.0,5.0809,5.0896,5.0635,5.0722,85300.0
2009-07-06 10:20:00,5.82,5.83,5.78,5.81,374300.0,5.0635,5.0722,5.0287,5.0548,374300.0
2009-07-06 10:25:00,5.82,5.82,5.8,5.8,15200.0,5.0635,5.0635,5.0461,5.0461,15200.0
2009-07-06 10:30:00,5.81,5.89,5.8,5.85,347900.0,5.0548,5.1244,5.0461,5.0896,347900.0
2009-07-06 10:35:00,5.86,5.9,5.84,5.85,167300.0,5.0983,5.1331,5.0809,5.0896,167300.0
2009-07-06 10:40:00,5.86,5.86,5.85,5.85,45300.0,5.0983,5.0983,5.0896,5.0896,45300.0
2009-07-06 10:45:00,5.85,5.88,5.85,5.86,133300.0,5.0896,5.1157,5.0896,5.0983,133300.0
2009-07-06 10:50:00,5.85,5.87,5.85,5.85,117000.0,5.0896,5.107,5.0896,5.0896,117000.0
2009-07-06 10:55:00,5.85,5.88,5.85,5.87,63600.0,5.0896,5.1157,5.0896,5.107,63600.0
2009-07-06 11:00:00,5.88,5.89,5.87,5.88,31200.0,5.1157,5.1244,5.107,5.1157,31200.0
2009-07-06 11:05:00,5.88,5.89,5.85,5.85,35700.0,5.1157,5.1244,5.0896,5.0896,35700.0
2009-07-06 11:10:00,5.86,5.88,5.85,5.86,110400.0,5.0983,5.1157,5.0896,5.0983,110400.0
2009-07-06 11:15:00,5.86,5.87,5.84,5.84,42600.0,5.0983,5.107,5.0809,5.0809,42600.0
2009-07-06 11:20:00,5.84,5.84,5.82,5.82,31800.0,5.0809,5.0809,5.0635,5.0635,31800.0
2009-07-06 11:25:00,5.82,5.84,5.81,5.81,210600.0,5.0635,5.0809,5.0548,5.0548,210600.0
2009-07-06 11:30:00,5.82,5.83,5.8,5.8,251900.0,5.0635,5.0722,5.0461,5.0461,251900.0
2009-07-06 11:35:00,5.81,5.83,5.8,5.81,304000.0,5.0548,5.0722,5.0461,5.0548,304000.0
2009-07-06 11:40:00,5.81,5.82,5.78,5.8,214700.0,5.0548,5.0635,5.0287,5.0461,214700.0
2009-07-06 11:45:00,5.8,5.81,5.79,5.81,206800.0,5.0461,5.0548,5.0374,5.0548,206800.0
2009-07-06 11:50:00,5.8,5.81,5.79,5.79,70500.0,5.0461,5.0548,5.0374,5.0374,70500.0
2009-07-06 11:55:00,5.79,5.8,5.77,5.77,33200.0,5.0374,5.0461,5.02,5.02,33200.0
2009-07-06 12:00:00,5.77,5.78,5.76,5.76,156200.0,5.02,5.0287,5.0113,5.0113,156200.0
2009-07-06 12:05:00,5.75,5.76,5.75,5.75,24400.0,5.0026,5.0113,5.0026,5.0026,24400.0
2009-07-06 12:10:00,5.75,5.76,5.75,5.75,155800.0,5.0026,5.0113,5.0026,5.0026,155800.0
2009-07-06 12:15:00,5.75,5.76,5.75,5.75,50400.0,5.0026,5.0113,5.0026,5.0026,50400.0
2009-07-06 12:20:00,5.75,5.75,5.74,5.74,19400.0,5.0026,5.0026,4.9939,4.9939,19400.0
2009-07-06 12:25:00,5.74,5.75,5.71,5.71,109700.0,4.9939,5.0026,4.9678,4.9678,109700.0
2009-07-06 12:30:00,5.71,5.72,5.69,5.69,77600.0,4.9678,4.9765,4.9504,4.9504,77600.0
2009-07-06 12:35:00,5.69,5.73,5.69,5.7,81700.0,4.9504,4.9852,4.9504,4.9591,81700.0
2009-07-06 12:40:00,5.71,5.72,5.7,5.72,34700.0,4.9678,4.9765,4.9591,4.9765,34700.0
2009-07-06 12:45:00,5.73,5.73,5.72,5.72,26100.0,4.9852,4.9852,4.9765,4.9765,26100.0
2009-07-06 12:50:00,5.72,5.73,5.71,5.71,68500.0,4.9765,4.9852,4.9678,4.9678,68500.0
2009-07-06 12:55:00,5.72,5.72,5.71,5.71,15400.0,4.9765,4.9765,4.9678,4.9678,15400.0
2009-07-06 13:00:00,5.71,5.72,5.71,5.71,27600.0,4.9678,4.9765,4.9678,4.9678,27600.0
2009-07-06 13:05:00,5.71,5.72,5.71,5.72,21100.0,4.9678,4.9765,4.9678,4.9765,21100.0
2009-07-06 13:10:00,5.71,5.75,5.71,5.73,112900.0,4.9678,5.0026,4.9678,4.9852,112900.0
2009-07-06 13:15:00,5.73,5.76,5.73,5.75,162600.0,4.9852,5.0113,4.9852,5.0026,162600.0
2009-07-06 13:20:00,5.76,5.77,5.75,5.76,42600.0,5.0113,5.02,5.0026,5.0113,42600.0
2009-07-06 13:25:00,5.76,5.77,5.74,5.74,91100.0,5.0113,5.02,4.9939,4.9939,91100.0
2009-07-06 13:30:00,5.75,5.75,5.71,5.71,75600.0,5.0026,5.0026,4.9678,4.9678,75600.0
2009-07-06 13:35:00,5.71,5.72,5.7,5.71,76500.0,4.9678,4.9765,4.9591,4.9678,76500.0
2009-07-06 13:40:00,5.7,5.71,5.7,5.7,17500.0,4.9591,4.9678,4.9591,4.9591,17500.0
2009-07-06 13:45:00,5.7,5.71,5.7,5.71,26700.0,4.9591,4.9678,4.9591,4.9678,26700.0
2009-07-06 13:50:00,5.7,5.73,5.7,5.72,103500.0,4.9591,4.9852,4.9591,4.9765,103500.0
2009-07-06 13:55:00,5.73,5.76,5.73,5.74,101000.0,4.9852,5.0113,4.9852,4.9939,101000.0
2009-07-06 14:00:00,5.75,5.75,5.74,5.74,24400.0,5.0026,5.0026,4.9939,4.9939,24400.0
2009-07-06 14:05:00,5.74,5.75,5.74,5.74,22800.0,4.9939,5.0026,4.9939,4.9939,22800.0
2009-07-06 14:10:00,5.74,5.75,5.74,5.74,30800.0,4.9939,5.0026,4.9939,4.9939,30800.0
2009-07-06 14:15:00,5.74,5.75,5.74,5.75,47700.0,4.9939,5.0026,4.9939,5.0026,47700.0
2009-07-06 14:20:00,5.74,5.75,5.72,5.73,92600.0,4.9939,5.0026,4.9765,4.9852,92600.0
2009-07-06 14:25:00,5.73,5.75,5.7,5.72,267800.0,4.9852,5.0026,4.9591,4.9765,267800.0
2009-07-06 14:30:00,5.73,5.73,5.71,5.71,32700.0,4.9852,4.9852,4.9678,4.9678,32700.0
2009-07-06 14:35:00,5.72,5.74,5.71,5.73,48800.0,4.9765,4.9939,4.9678,4.9852,48800.0
2009-07-06 14:40:00,5.73,5.74,5.72,5.72,49700.0,4.9852,4.9939,4.9765,4.9765,49700.0
2009-07-06 14:45:00,5.73,5.73,5.72,5.72,15600.0,4.9852,4.9852,4.9765,4.9765,15600.0
2009-07-06 14:50:00,5.72,5.73,5.7,5.71,64800.0,4.9765,4.9852,4.9591,4.9678,64800.0
2009-07-06 14:55:00,5.72,5.73,5.71,5.73,28600.0,4.9765,4.9852,4.9678,4.9852,28600.0
2009-07-06 15:00:00,5.72,5.76,5.72,5.74,149000.0,4.9765,5.0113,4.9765,4.9939,149000.0
2009-07-06 15:05:00,5.75,5.75,5.73,5.74,87800.0,5.0026,5.0026,4.9852,4.9939,87800.0
2009-07-06 15:10:00,5.73,5.75,5.72,5.75,97200.0,4.9852,5.0026,4.9765,5.0026,97200.0
2009-07-06 15:15:00,5.75,5.76,5.74,5.74,111700.0,5.0026,5.0113,4.9939,4.9939,111700.0
2009-07-06 15:20:00,5.74,5.77,5.74,5.74,101600.0,4.9939,5.02,4.9939,4.9939,101600.0
2009-07-06 15:25:00,5.74,5.76,5.74,5.75,117600.0,4.9939,5.0113,4.9939,5.0026,117600.0
2009-07-06 15:30:00,5.76,5.76,5.7,5.7,171300.0,5.0113,5.0113,4.9591,4.9591,171300.0
2009-07-06 15:35:00,5.71,5.71,5.7,5.71,57700.0,4.9678,4.9678,4.9591,4.9678,57700.0
2009-07-06 15:40:00,5.71,5.73,5.7,5.73,195000.0,4.9678,4.9852,4.9591,4.9852,195000.0
2009-07-06 15:45:00,5.73,5.76,5.72,5.74,283800.0,4.9852,5.0113,4.9765,4.9939,283800.0
2009-07-06 15:50:00,5.74,5.77,5.73,5.74,343100.0,4.9939,5.02,4.9852,4.9939,343100.0
2009-07-06 15:55:00,5.74,5.76,5.73,5.73,284400.0,4.9939,5.0113,4.9852,4.9852,284400.0
2009-07-07 09:30:00,5.69,5.76,5.68,5.72,94200.0,4.9504,5.0113,4.9417,4.9765,94200.0
2009-07-07 09:35:00,5.72,5.74,5.65,5.67,182500.0,4.9765,4.9939,4.9156,4.933,182500.0
2009-07-07 09:40:00,5.67,5.7,5.65,5.66,163700.0,4.933,4.9591,4.9156,4.9243,163700.0
2009-07-07 09:45:00,5.66,5.68,5.65,5.66,191300.0,4.9243,4.9417,4.9156,4.9243,191300.0
2009-07-07 09:50:00,5.66,5.72,5.65,5.7,114000.0,4.9243,4.9765,4.9156,4.9591,114000.0
2009-07-07 09:55:00,5.72,5.72,5.67,5.67,63700.0,4.9765,4.9765,4.933,4.933,63700.0
2009-07-07 10:00:00,5.67,5.67,5.65,5.66,55900.0,4.933,4.933,4.9156,4.9243,55900.0
2009-07-07 10:05:00,5.66,5.68,5.66,5.67,51100.0,4.9243,4.9417,4.9243,4.933,51100.0
2009-07-07 10:10:00,5.67,5.68,5.62,5.63,102700.0,4.933,4.9417,4.8895,4.8982,102700.0
2009-07-07 10:15:00,5.63,5.66,5.62,5.65,40400.0,4.8982,4.9243,4.8895,4.9156,40400.0
2009-07-07 10:20:00,5.65,5.67,5.64,5.65,46500.0,4.9156,4.933,4.9069,4.9156,46500.0
2009-07-07 10:25:00,5.65,5.67,5.64,5.67,35600.0,4.9156,4.933,4.9069,4.933,35600.0
2009-07-07 10:30:00,5.67,5.68,5.66,5.68,23100.0,4.933,4.9417,4.9243,4.9417,23100.0
2009-07-07 10:35:00,5.68,5.68,5.67,5.68,15300.0,4.9417,4.9417,4.933,4.9417,15300.0
2009-07-07 10:40:00,5.68,5.68,5.65,5.65,40900.0,4.9417,4.9417,4.9156,4.9156,40900.0
2009-07-07 10:45:00,5.66,5.66,5.62,5.62,58800.0,4.9243,4.9243,4.8895,4.8895,58800.0
2009-07-07 10:50:00,5.63,5.64,5.61,5.63,129500.0,4.8982,4.9069,4.8808,4.8982,129500.0
2009-07-07 10:55:00,5.64,5.67,5.63,5.65,66000.0,4.9069,4.933,4.8982,4.9156,66000.0
2009-07-07 11:00:00,5.65,5.66,5.62,5.63,153500.0,4.9156,4.9243,4.8895,4.8982,153500.0
2009-07-07 11:05:00,5.64,5.65,5.63,5.64,76600.0,4.9069,4.9156,4.8982,4.9069,76600.0
2009-07-07 11:10:00,5.64,5.64,5.63,5.64,26000.0,4.9069,4.9069,4.8982,4.9069,26000.0
2009-07-07 11:15:00,5.64,5.66,5.63,5.66,33200.0,4.9069,4.9243,4.8982,4.9243,33200.0
2009-07-07 11:20:00,5.66,5.66,5.65,5.66,15800.0,4.9243,4.9243,4.9156,4.9243,15800.0
2009-07-07 11:25:00,5.66,5.66,5.63,5.63,56200.0,4.9243,4.9243,4.8982,4.8982,56200.0
2009-07-07 11:30:00,5.63,5.64,5.62,5.64,34100.0,4.8982,4.9069,4.8895,4.9069,34100.0
2009-07-07 11:35:00,5.64,5.66,5.59,5.63,201600.0,4.9069,4.9243,4.8634,4.8982,201600.0
2009-07-07 11:40:00,5.63,5.65,5.6,5.62,206600.0,4.8982,4.9156,4.8721,4.8895,206600.0
2009-07-07 11:45:00,5.62,5.63,5.61,5.62,12400.0,4.8895,4.8982,4.8808,4.8895,12400.0
2009-07-07 11:50:00,5.63,5.66,5.62,5.66,45800.0,4.8982,4.9243,4.8895,4.9243,45800.0
2009-07-07 11:55:00,5.66,5.68,5.65,5.67,67100.0,4.9243,4.9417,4.9156,4.933,67100.0
2009-07-07 12:00:00,5.66,5.67,5.66,5.66,5400.0,4.9243,4.933,4.9243,4.9243,5400.0
2009-07-07 12:05:00,5.66,5.66,5.63,5.64,33900.0,4.9243,4.9243,4.8982,4.9069,33900.0
2009-07-07 12:10:00,5.64,5.65,5.62,5.62,33800.0,4.9069,4.9156,4.8895,4.8895,33800.0
2009-07-07 12:15:00,5.62,5.64,5.6,5.63,158400.0,4.8895,4.9069,4.8721,4.8982,158400.0
2009-07-07 12:20:00,5.64,5.65,5.63,5.64,24900.0,4.9069,4.9156,4.8982,4.9069,24900.0
2009-07-07 12:25:00,5.64,5.65,5.64,5.64,14100.0,4.9069,4.9156,4.9069,4.9069,14100.0
2009-07-07 12:30:00,5.64,5.65,5.63,5.64,43500.0,4.9069,4.9156,4.8982,4.9069,43500.0
2009-07-07 12:35:00,5.65,5.65,5.63,5.63,21100.0,4.9156,4.9156,4.8982,4.8982,21100.0
2009-07-07 12:40:00,5.63,5.65,5.63,5.64,40000.0,4.8982,4.9156,4.8982,4.9069,40000.0
2009-07-07 12:45:00,5.65,5.67,5.64,5.67,38900.0,4.9156,4.933,4.9069,4.933,38900.0
2009-07-07 12:50:00,5.66,5.67,5.63,5.63,37900.0,4.9243,4.933,4.8982,4.8982,37900.0
2009-07-07 12:55:00,5.63,5.64,5.63,5.63,14600.0,4.8982,4.9069,4.8982,4.8982,14600.0
2009-07-07 13:00:00,5.64,5.68,5.63,5.68,91200.0,4.9069,4.9417,4.8982,4.9417,91200.0
2009-07-07 13:05:00,5.68,5.72,5.68,5.72,119800.0,4.9417,4.9765,4.9417,4.9765,119800.0
2009-07-07 13:10:00,5.72,5.73,5.69,5.7,105600.0,4.9765,4.9852,4.9504,4.9591,105600.0
2009-07-07 13:15:00,5.7,5.73,5.69,5.73,69300.0,4.9591,4.9852,4.9504,4.9852,69300.0
2009-07-07 13:20:00,5.72,5.74,5.72,5.74,40200.0,4.9765,4.9939,4.9765,4.9939,40200.0
2009-07-07 13:25:00,5.74,5.74,5.71,5.73,53600.0,4.9939,4.9939,4.9678,4.9852,53600.0
2009-07-07 13:30:00,5.73,5.77,5.72,5.77,124200.0,4.9852,5.02,4.9765,5.02,124200.0
2009-07-07 13:35:00,5.77,5.77,5.74,5.76,135200.0,5.02,5.02,4.9939,5.0113,135200.0
2009-07-07 13:40:00,5.76,5.76,5.72,5.72,85800.0,5.0113,5.0113,4.9765,4.9765,85800.0
2009-07-07 13:45:00,5.72,5.73,5.7,5.71,222400.0,4.9765,4.9852,4.9591,4.9678,222400.0
2009-07-07 13:50:00,5.71,5.72,5.68,5.69,174200.0,4.9678,4.9765,4.9417,4.9504,174200.0
2009-07-07 13:55:00,5.69,5.7,5.68,5.7,64800.0,4.9504,4.9591,4.9417,4.9591,64800.0
2009-07-07 14:00:00,5.7,5.7,5.69,5.7,22500.0,4.9591,4.9591,4.9504,4.9591,22500.0
2009-07-07 14:05:00,5.7,5.72,5.69,5.69,84800.0,4.9591,4.9765,4.9504,4.9504,84800.0
2009-07-07 14:10:00,5.69,5.7,5.68,5.68,54600.0,4.9504,4.9591,4.9417,4.9417,54600.0
2009-07-07 14:15:00,5.68,5.73,5.68,5.73,168100.0,4.9417,4.9852,4.9417,4.9852,168100.0
2009-07-07 14:20:00,5.73,5.75,5.73,5.73,198300.0,4.9852,5.0026,4.9852,4.9852,198300.0
2009-07-07 14:25:00,5.74,5.74,5.73,5.73,57200.0,4.9939,4.9939,4.9852,4.9852,57200.0
2009-07-07 14:30:00,5.73,5.76,5.73,5.74,92600.0,4.9852,5.0113,4.9852,4.9939,92600.0
2009-07-07 14:35:00,5.74,5.76,5.74,5.75,80300.0,4.9939,5.0113,4.9939,5.0026,80300.0
2009-07-07 14:40:00,5.75,5.76,5.73,5.73,51300.0,5.0026,5.0113,4.9852,4.9852,51300.0
2009-07-07 14:45:00,5.73,5.74,5.71,5.73,70100.0,4.9852,4.9939,4.9678,4.9852,70100.0
2009-07-07 14:50:00,5.73,5.74,5.69,5.7,102600.0,4.9852,4.9939,4.9504,4.9591,102600.0
2009-07-07 14:55:00,5.7,5.71,5.7,5.71,28400.0,4.9591,4.9678,4.9591,4.9678,28400.0
2009-07-07 15:00:00,5.71,5.71,5.7,5.7,22800.0,4.9678,4.9678,4.9591,4.9591,22800.0
2009-07-07 15:05:00,5.71,5.71,5.7,5.7,63100.0,4.9678,4.9678,4.9591,4.9591,63100.0
2009-07-07 15:10:00,5.71,5.73,5.7,5.73,67000.0,4.9678,4.9852,4.9591,4.9852,67000.0
2009-07-07 15:15:00,5.72,5.73,5.72,5.73,41900.0,4.9765,4.9852,4.9765,4.9852,41900.0
2009-07-07 15:20:00,5.73,5.75,5.72,5.75,55100.0,4.9852,5.0026,4.9765,5.0026,55100.0
2009-07-07 15:25:00,5.75,5.76,5.74,5.75,100800.0,5.0026,5.0113,4.9939,5.0026,100800.0
2009-07-07 15:30:00,5.76,5.76,5.75,5.75,71800.0,5.0113,5.0113,5.0026,5.0026,71800.0
2009-07-07 15:35:00,5.75,5.76,5.72,5.73,140600.0,5.0026,5.0113,4.9765,4.9852,140600.0
2009-07-07 15:40:00,5.72,5.74,5.69,5.72,347100.0,4.9765,4.9939,4.9504,4.9765,347100.0
2009-07-07 15:45:00,5.72,5.74,5.71,5.71,249800.0,4.9765,4.9939,4.9678,4.9678,249800.0
2009-07-07 15:50:00,5.72,5.75,5.71,5.72,459400.0,4.9765,5.0026,4.9678,4.9765,459400.0
2009-07-07 15:55:00,5.72,5.75,5.72,5.73,420300.0,4.9765,5.0026,4.9765,4.9852,420300.0
2009-07-08 09:30:00,5.78,5.79,5.7,5.72,113000.0,5.0287,5.0374,4.9591,4.9765,113000.0
2009-07-08 09:35:00,5.73,5.73,5.7,5.7,154000.0,4.9852,4.9852,4.9591,4.9591,154000.0
2009-07-08 09:40:00,5.7,5.76,5.7,5.72,70600.0,4.9591,5.0113,4.9591,4.9765,70600.0
2009-07-08 09:45:00,5.72,5.78,5.72,5.78,115400.0,4.9765,5.0287,4.9765,5.0287,115400.0
2009-07-08 09:50:00,5.78,5.8,5.74,5.77,212900.0,5.0287,5.0461,4.9939,5.02,212900.0
2009-07-08 09:55:00,5.77,5.8,5.74,5.74,152800.0,5.02,5.0461,4.9939,4.9939,152800.0
2009-07-08 10:00:00,5.74,5.79,5.74,5.77,126200.0,4.9939,5.0374,4.9939,5.02,126200.0
2009-07-08 10:05:00,5.77,5.8,5.75,5.76,115700.0,5.02,5.0461,5.0026,5.0113,115700.0
2009-07-08 10:10:00,5.76,5.79,5.75,5.78,94300.0,5.0113,5.0374,5.0026,5.0287,94300.0
2009-07-08 10:15:00,5.78,5.8,5.77,5.79,154200.0,5.0287,5.0461,5.02,5.0374,154200.0
2009-07-08 10:20:00,5.79,5.82,5.79,5.79,145000.0,5.0374,5.0635,5.0374,5.0374,145000.0
2009-07-08 10:25:00,5.79,5.84,5.78,5.83,119000.0,5.0374,5.0809,5.0287,5.0722,119000.0
2009-07-08 10:30:00,5.84,5.84,5.8,5.82,107300.0,5.0809,5.0809,5.0461,5.0635,107300.0
2009-07-08 10:35:00,5.83,5.87,5.82,5.87,178700.0,5.0722,5.107,5.0635,5.107,178700.0
2009-07-08 10:40:00,5.87,5.88,5.84,5.86,218700.0,5.107,5.1157,5.0809,5.0983,218700.0
2009-07-08 10:45:00,5.87,5.88,5.86,5.87,170900.0,5.107,5.1157,5.0983,5.107,170900.0
2009-07-08 10:50:00,5.87,5.88,5.87,5.87,95800.0,5.107,5.1157,5.107,5.107,95800.0
2009-07-08 10:55:00,5.87,5.9,5.82,5.82,217800.0,5.107,5.1331,5.0635,5.0635,217800.0
2009-07-08 11:00:00,5.82,5.83,5.79,5.83,119800.0,5.0635,5.0722,5.0374,5.0722,119800.0
2009-07-08 11:05:00,5.82,5.82,5.79,5.8,197000.0,5.0635,5.0635,5.0374,5.0461,197000.0
2009-07-08 11:10:00,5.8,5.84,5.8,5.82,89600.0,5.0461,5.0809,5.0461,5.0635,89600.0
2009-07-08 11:15:00,5.81,5.82,5.79,5.8,60700.0,5.0548,5.0635,5.0374,5.0461,60700.0
2009-07-08 11:20:00,5.8,5.81,5.75,5.75,104700.0,5.0461,5.0548,5.0026,5.0026,104700.0
2009-07-08 11:25:00,5.75,5.75,5.75,5.75,18400.0,5.0026,5.0026,5.0026,5.0026,18400.0
2009-07-08 11:30:00,5.75,5.76,5.75,5.75,52300.0,5.0026,5.0113,5.0026,5.0026,52300.0
2009-07-08 11:35:00,5.76,5.78,5.75,5.77,194200.0,5.0113,5.0287,5.0026,5.02,194200.0
2009-07-08 11:40:00,5.77,5.79,5.77,5.78,88300.0,5.02,5.0374,5.02,5.0287,88300.0
2009-07-08 11:45:00,5.78,5.79,5.75,5.75,60100.0,5.0287,5.0374,5.0026,5.0026,60100.0
2009-07-08 11:50:00,5.75,5.77,5.74,5.74,201300.0,5.0026,5.02,4.9939,4.9939,201300.0
2009-07-08 11:55:00,5.74,5.74,5.71,5.72,134900.0,4.9939,4.9939,4.9678,4.9765,134900.0
2009-07-08 12:00:00,5.72,5.73,5.72,5.72,12400.0,4.9765,4.9852,4.9765,4.9765,12400.0
2009-07-08 12:05:00,5.72,5.76,5.71,5.73,248600.0,4.9765,5.0113,4.9678,4.9852,248600.0
2009-07-08 12:10:00,5.73,5.73,5.7,5.7,58700.0,4.9852,4.9852,4.9591,4.9591,58700.0
2009-07-08 12:15:00,5.7,5.7,5.67,5.67,40200.0,4.9591,4.9591,4.933,4.933,40200.0
2009-07-08 12:20:00,5.67,5.68,5.66,5.66,22100.0,4.933,4.9417,4.9243,4.9243,22100.0
2009-07-08 12:25:00,5.66,5.66,5.61,5.64,132600.0,4.9243,4.9243,4.8808,4.9069,132600.0
2009-07-08 12:30:00,5.63,5.64,5.63,5.63,47700.0,4.8982,4.9069,4.8982,4.8982,47700.0
2009-07-08 12:35:00,5.64,5.69,5.63,5.68,112600.0,4.9069,4.9504,4.8982,4.9417,112600.0
2009-07-08 12:40:00,5.69,5.71,5.68,5.7,113800.0,4.9504,4.9678,4.9417,4.9591,113800.0
2009-07-08 12:45:00,5.7,5.71,5.7,5.7,80700.0,4.9591,4.9678,4.9591,4.9591,80700.0
2009-07-08 12:50:00,5.7,5.71,5.7,5.7,30500.0,4.9591,4.9678,4.9591,4.9591,30500.0
2009-07-08 12:55:00,5.71,5.71,5.7,5.7,86700.0,4.9678,4.9678,4.9591,4.9591,86700.0
2009-07-08 13:00:00,5.7,5.74,5.7,5.72,154700.0,4.9591,4.9939,4.9591,4.9765,154700.0
2009-07-08 13:05:00,5.73,5.75,5.72,5.74,46400.0,4.9852,5.0026,4.9765,4.9939,46400.0
2009-07-08 13:10:00,5.74,5.75,5.7,5.73,170700.0,4.9939,5.0026,4.9591,4.9852,170700.0
2009-07-08 13:15:00,5.73,5.74,5.71,5.71,33900.0,4.9852,4.9939,4.9678,4.9678,33900.0
2009-07-08 13:20:00,5.71,5.74,5.71,5.73,115100.0,4.9678,4.9939,4.9678,4.9852,115100.0
2009-07-08 13:25:00,5.72,5.74,5.72,5.73,27900.0,4.9765,4.9939,4.9765,4.9852,27900.0
2009-07-08 13:30:00,5.74,5.74,5.71,5.72,44900.0,4.9939,4.9939,4.9678,4.9765,44900.0
2009-07-08 13:35:00,5.72,5.72,5.69,5.69,54300.0,4.9765,4.9765,4.9504,4.9504,54300.0
2009-07-08 13:40:00,5.69,5.73,5.69,5.7,117100.0,4.9504,4.9852,4.9504,4.9591,117100.0
2009-07-08 13:45:00,5.7,5.7,5.67,5.7,101200.0,4.9591,4.9591,4.933,4.9591,101200.0
2009-07-08 13:50:00,5.69,5.7,5.67,5.67,150600.0,4.9504,4.9591,4.933,4.933,150600.0
2009-07-08 13:55:00,5.68,5.68,5.65,5.66,65500.0,4.9417,4.9417,4.9156,4.9243,65500.0
2009-07-08 14:00:00,5.66,5.67,5.64,5.64,51900.0,4.9243,4.933,4.9069,4.9069,51900.0
2009-07-08 14:05:00,5.64,5.64,5.62,5.62,41500.0,4.9069,4.9069,4.8895,4.8895,41500.0
2009-07-08 14:10:00,5.63,5.63,5.61,5.61,52100.0,4.8982,4.8982,4.8808,4.8808,52100.0
2009-07-08 14:15:00,5.62,5.62,5.6,5.61,129100.0,4.8895,4.8895,4.8721,4.8808,129100.0
2009-07-08 14:20:00,5.6,5.62,5.6,5.6,72700.0,4.8721,4.8895,4.8721,4.8721,72700.0
2009-07-08 14:25:00,5.61,5.61,5.57,5.58,200900.0,4.8808,4.8808,4.846,4.8547,200900.0
2009-07-08 14:30:00,5.59,5.59,5.57,5.57,62600.0,4.8634,4.8634,4.846,4.846,62600.0
2009-07-08 14:35:00,5.56,5.6,5.56,5.6,331700.0,4.8373,4.8721,4.8373,4.8721,331700.0
2009-07-08 14:40:00,5.6,5.63,5.6,5.6,111400.0,4.8721,4.8982,4.8721,4.8721,111400.0
2009-07-08 14:45:00,5.6,5.61,5.6,5.6,71100.0,4.8721,4.8808,4.8721,4.8721,71100.0
2009-07-08 14:50:00,5.6,5.65,5.6,5.65,139900.0,4.8721,4.9156,4.8721,4.9156,139900.0
2009-07-08 14:55:00,5.64,5.66,5.62,5.62,110300.0,4.9069,4.9243,4.8895,4.8895,110300.0
2009-07-08 15:00:00,5.62,5.65,5.62,5.64,91700.0,4.8895,4.9156,4.8895,4.9069,91700.0
2009-07-08 15:05:00,5.64,5.66,5.63,5.65,54900.0,4.9069,4.9243,4.8982,4.9156,54900.0
2009-07-08 15:10:00,5.65,5.66,5.64,5.66,91800.0,4.9156,4.9243,4.9069,4.9243,91800.0
2009-07-08 15:15:00,5.66,5.69,5.64,5.65,153000.0,4.9243,4.9504,4.9069,4.9156,153000.0
2009-07-08 15:20:00,5.65,5.68,5.64,5.64,76500.0,4.9156,4.9417,4.9069,4.9069,76500.0
2009-07-08 15:25:00,5.64,5.64,5.61,5.62,92000.0,4.9069,4.9069,4.8808,4.8895,92000.0
2009-07-08 15:30:00,5.63,5.64,5.62,5.64,59200.0,4.8982,4.9069,4.8895,4.9069,59200.0
2009-07-08 15:35:00,5.64,5.68,5.64,5.67,140500.0,4.9069,4.9417,4.9069,4.933,140500.0
2009-07-08 15:40:00,5.67,5.69,5.66,5.67,175200.0,4.933,4.9504,4.9243,4.933,175200.0
2009-07-08 15:45:00,5.67,5.71,5.67,5.69,197800.0,4.933,4.9678,4.933,4.9504,197800.0
2009-07-08 15:50:00,5.69,5.69,5.67,5.68,117600.0,4.9504,4.9504,4.933,4.9417,117600.0
2009-07-08 15:55:00,5.68,5.71,5.67,5.68,613800.0,4.9417,4.9678,4.933,4.9417,613800.0
2009-07-09 09:30:00,5.87,5.87,5.7,5.73,134400.0,5.107,5.107,4.9591,4.9852,134400.0
2009-07-09 09:35:00,5.74,5.74,5.67,5.67,90100.0,4.9939,4.9939,4.933,4.933,90100.0
2009-07-09 09:40:00,5.67,5.68,5.63,5.64,165300.0,4.933,4.9417,4.8982,4.9069,165300.0
2009-07-09 09:45:00,5.63,5.67,5.63,5.63,74400.0,4.8982,4.933,4.8982,4.8982,74400.0
2009-07-09 09:50:00,5.64,5.65,5.62,5.64,105400.0,4.9069,4.9156,4.8895,4.9069,105400.0
2009-07-09 09:55:00,5.64,5.68,5.64,5.64,141600.0,4.9069,4.9417,4.9069,4.9069,141600.0
2009-07-09 10:00:00,5.64,5.67,5.64,5.67,70500.0,4.9069,4.933,4.9069,4.933,70500.0
2009-07-09 10:05:00,5.66,5.75,5.65,5.72,150900.0,4.9243,5.0026,4.9156,4.9765,150900.0
2009-07-09 10:10:00,5.73,5.75,5.71,5.72,75900.0,4.9852,5.0026,4.9678,4.9765,75900.0
2009-07-09 10:15:00,5.72,5.72,5.69,5.69,68400.0,4.9765,4.9765,4.9504,4.9504,68400.0
2009-07-09 10:20:00,5.69,5.71,5.69,5.71,31000.0,4.9504,4.9678,4.9504,4.9678,31000.0
2009-07-09 10:25:00,5.7,5.71,5.64,5.68,107400.0,4.9591,4.9678,4.9069,4.9417,107400.0
2009-07-09 10:30:00,5.68,5.68,5.65,5.68,49800.0,4.9417,4.9417,4.9156,4.9417,49800.0
2009-07-09 10:35:00,5.68,5.71,5.67,5.68,50600.0,4.9417,4.9678,4.933,4.9417,50600.0
2009-07-09 10:40:00,5.69,5.7,5.68,5.69,27100.0,4.9504,4.9591,4.9417,4.9504,27100.0
2009-07-09 10:45:00,5.7,5.7,5.68,5.68,61100.0,4.9591,4.9591,4.9417,4.9417,61100.0
2009-07-09 10:50:00,5.69,5.71,5.68,5.71,59700.0,4.9504,4.9678,4.9417,4.9678,59700.0
2009-07-09 10:55:00,5.7,5.71,5.69,5.7,87700.0,4.9591,4.9678,4.9504,4.9591,87700.0
2009-07-09 11:00:00,5.69,5.7,5.69,5.7,23900.0,4.9504,4.9591,4.9504,4.9591,23900.0
2009-07-09 11:05:00,5.7,5.7,5.69,5.7,65500.0,4.9591,4.9591,4.9504,4.9591,65500.0
2009-07-09 11:10:00,5.69,5.7,5.69,5.7,23600.0,4.9504,4.9591,4.9504,4.9591,23600.0
2009-07-09 11:15:00,5.69,5.7,5.69,5.69,57400.0,4.9504,4.9591,4.9504,4.9504,57400.0
2009-07-09 11:20:00,5.7,5.74,5.7,5.74,157500.0,4.9591,4.9939,4.9591,4.9939,157500.0
2009-07-09 11:25:00,5.73,5.75,5.73,5.73,79200.0,4.9852,5.0026,4.9852,4.9852,79200.0
2009-07-09 11:30:00,5.73,5.76,5.72,5.76,120500.0,4.9852,5.0113,4.9765,5.0113,120500.0
2009-07-09 11:35:00,5.76,5.76,5.75,5.76,42600.0,5.0113,5.0113,5.0026,5.0113,42600.0
2009-07-09 11:40:00,5.75,5.76,5.75,5.76,52300.0,5.0026,5.0113,5.0026,5.0113,52300.0
2009-07-09 11:45:00,5.75,5.76,5.73,5.73,62500.0,5.0026,5.0113,4.9852,4.9852,62500.0
2009-07-09 11:50:00,5.72,5.75,5.71,5.74,93300.0,4.9765,5.0026,4.9678,4.9939,93300.0
2009-07-09 11:55:00,5.74,5.75,5.69,5.71,95700.0,4.9939,5.0026,4.9504,4.9678,95700.0
2009-07-09 12:00:00,5.7,5.71,5.69,5.71,25200.0,4.9591,4.9678,4.9504,4.9678,25200.0
2009-07-09 12:05:00,5.71,5.71,5.7,5.71,20500.0,4.9678,4.9678,4.9591,4.9678,20500.0
2009-07-09 12:10:00,5.71,5.71,5.7,5.71,21200.0,4.9678,4.9678,4.9591,4.9678,21200.0
2009-07-09 12:15:00,5.71,5.73,5.7,5.73,48500.0,4.9678,4.9852,4.9591,4.9852,48500.0
2009-07-09 12:20:00,5.73,5.74,5.73,5.74,36500.0,4.9852,4.9939,4.9852,4.9939,36500.0
2009-07-09 12:25:00,5.74,5.74,5.73,5.74,25000.0,4.9939,4.9939,4.9852,4.9939,25000.0
2009-07-09 12:30:00,5.73,5.74,5.73,5.74,12600.0,4.9852,4.9939,4.9852,4.9939,12600.0
2009-07-09 12:35:00,5.74,5.74,5.73,5.74,20400.0,4.9939,4.9939,4.9852,4.9939,20400.0
2009-07-09 12:40:00,5.74,5.74,5.73,5.74,10600.0,4.9939,4.9939,4.9852,4.9939,10600.0
2009-07-09 12:45:00,5.74,5.74,5.73,5.74,32800.0,4.9939,4.9939,4.9852,4.9939,32800.0
2009-07-09 12:50:00,5.74,5.74,5.73,5.74,45100.0,4.9939,4.9939,4.9852,4.9939,45100.0
2009-07-09 12:55:00,5.74,5.74,5.73,5.74,39700.0,4.9939,4.9939,4.9852,4.9939,39700.0
2009-07-09 13:00:00,5.74,5.74,5.69,5.72,310800.0,4.9939,4.9939,4.9504,4.9765,310800.0
2009-07-09 13:05:00,5.73,5.75,5.72,5.73,63900.0,4.9852,5.0026,4.9765,4.9852,63900.0
2009-07-09 13:10:00,5.74,5.78,5.73,5.77,143000.0,4.9939,5.0287,4.9852,5.02,143000.0
2009-07-09 13:15:00,5.76,5.77,5.75,5.75,62500.0,5.0113,5.02,5.0026,5.0026,62500.0
2009-07-09 13:20:00,5.76,5.76,5.74,5.74,76800.0,5.0113,5.0113,4.9939,4.9939,76800.0
2009-07-09 13:25:00,5.74,5.77,5.74,5.77,50100.0,4.9939,5.02,4.9939,5.02,50100.0
2009-07-09 13:30:00,5.76,5.77,5.76,5.77,169500.0,5.0113,5.02,5.0113,5.02,169500.0
2009-07-09 13:35:00,5.76,5.77,5.75,5.75,70900.0,5.0113,5.02,5.0026,5.0026,70900.0
2009-07-09 13:40:00,5.75,5.76,5.74,5.76,44900.0,5.0026,5.0113,4.9939,5.0113,44900.0
2009-07-09 13:45:00,5.76,5.76,5.75,5.76,8600.0,5.0113,5.0113,5.0026,5.0113,8600.0
2009-07-09 13:50:00,5.76,5.77,5.75,5.77,25000.0,5.0113,5.02,5.0026,5.02,25000.0
2009-07-09 13:55:00,5.77,5.77,5.76,5.77,32800.0,5.02,5.02,5.0113,5.02,32800.0
2009-07-09 14:00:00,5.77,5.77,5.74,5.75,62900.0,5.02,5.02,4.9939,5.0026,62900.0
2009-07-09 14:05:00,5.74,5.75,5.74,5.75,26200.0,4.9939,5.0026,4.9939,5.0026,26200.0
2009-07-09 14:10:00,5.75,5.76,5.74,5.76,37000.0,5.0026,5.0113,4.9939,5.0113,37000.0
2009-07-09 14:15:00,5.76,5.78,5.75,5.76,149600.0,5.0113,5.0287,5.0026,5.0113,149600.0
2009-07-09 14:20:00,5.76,5.77,5.74,5.77,68800.0,5.0113,5.02,4.9939,5.02,68800.0
2009-07-09 14:25:00,5.77,5.77,5.75,5.76,77300.0,5.02,5.02,5.0026,5.0113,77300.0
2009-07-09 14:30:00,5.75,5.77,5.75,5.76,47000.0,5.0026,5.02,5.0026,5.0113,47000.0
2009-07-09 14:35:00,5.75,5.77,5.75,5.77,29200.0,5.0026,5.02,5.0026,5.02,29200.0
2009-07-09 14:40:00,5.76,5.77,5.76,5.77,22300.0,5.0113,5.02,5.0113,5.02,22300.0
2009-07-09 14:45:00,5.77,5.77,5.75,5.75,56400.0,5.02,5.02,5.0026,5.0026,56400.0
2009-07-09 14:50:00,5.76,5.77,5.74,5.74,137600.0,5.0113,5.02,4.9939,4.9939,137600.0
2009-07-09 14:55:00,5.74,5.74,5.73,5.73,68400.0,4.9939,4.9939,4.9852,4.9852,68400.0
2009-07-09 15:00:00,5.73,5.81,5.71,5.8,484700.0,4.9852,5.0548,4.9678,5.0461,484700.0
2009-07-09 15:05:00,5.8,5.82,5.79,5.8,313700.0,5.0461,5.0635,5.0374,5.0461,313700.0
2009-07-09 15:10:00,5.79,5.81,5.76,5.76,300900.0,5.0374,5.0548,5.0113,5.0113,300900.0
2009-07-09 15:15:00,5.76,5.78,5.75,5.78,66100.0,5.0113,5.0287,5.0026,5.0287,66100.0
2009-07-09 15:20:00,5.77,5.78,5.77,5.77,36100.0,5.02,5.0287,5.02,5.02,36100.0
2009-07-09 15:25:00,5.77,5.78,5.74,5.75,80700.0,5.02,5.0287,4.9939,5.0026,80700.0
2009-07-09 15:30:00,5.75,5.75,5.74,5.75,38300.0,5.0026,5.0026,4.9939,5.0026,38300.0
2009-07-09 15:35:00,5.74,5.75,5.74,5.75,48700.0,4.9939,5.0026,4.9939,5.0026,48700.0
2009-07-09 15:40:00,5.74,5.75,5.74,5.75,50000.0,4.9939,5.0026,4.9939,5.0026,50000.0
2009-07-09 15:45:00,5.74,5.75,5.74,5.75,76000.0,4.9939,5.0026,4.9939,5.0026,76000.0
2009-07-09 15:50:00,5.75,5.76,5.72,5.73,176200.0,5.0026,5.0113,4.9765,4.9852,176200.0
2009-07-09 15:55:00,5.72,5.73,5.72,5.73,175000.0,4.9765,4.9852,4.9765,4.9852,175000.0
2009-07-10 09:30:00,5.74,5.74,5.66,5.69,40500.0,4.9939,4.9939,4.9243,4.9504,40500.0
2009-07-10 09:35:00,5.68,5.72,5.68,5.69,41000.0,4.9417,4.9765,4.9417,4.9504,41000.0
2009-07-10 09:40:00,5.69,5.77,5.68,5.7,90200.0,4.9504,5.02,4.9417,4.9591,90200.0
2009-07-10 09:45:00,5.69,5.74,5.69,5.73,56200.0,4.9504,4.9939,4.9504,4.9852,56200.0
2009-07-10 09:50:00,5.73,5.78,5.73,5.77,41700.0,4.9852,5.0287,4.9852,5.02,41700.0
2009-07-10 09:55:00,5.77,5.77,5.69,5.7,111300.0,5.02,5.02,4.9504,4.9591,111300.0
2009-07-10 10:00:00,5.71,5.71,5.66,5.7,100100.0,4.9678,4.9678,4.9243,4.9591,100100.0
2009-07-10 10:05:00,5.7,5.75,5.66,5.69,83300.0,4.9591,5.0026,4.9243,4.9504,83300.0
2009-07-10 10:10:00,5.69,5.75,5.69,5.74,79000.0,4.9504,5.0026,4.9504,4.9939,79000.0
2009-07-10 10:15:00,5.75,5.79,5.74,5.76,168300.0,5.0026,5.0374,4.9939,5.0113,168300.0
2009-07-10 10:20:00,5.76,5.77,5.73,5.74,62800.0,5.0113,5.02,4.9852,4.9939,62800.0
2009-07-10 10:25:00,5.74,5.75,5.71,5.72,71800.0,4.9939,5.0026,4.9678,4.9765,71800.0
2009-07-10 10:30:00,5.71,5.72,5.69,5.71,33100.0,4.9678,4.9765,4.9504,4.9678,33100.0
2009-07-10 10:35:00,5.71,5.71,5.69,5.69,26400.0,4.9678,4.9678,4.9504,4.9504,26400.0
2009-07-10 10:40:00,5.69,5.69,5.67,5.67,53100.0,4.9504,4.9504,4.933,4.933,53100.0
2009-07-10 10:45:00,5.68,5.71,5.67,5.69,55200.0,4.9417,4.9678,4.933,4.9504,55200.0
2009-07-10 10:50:00,5.69,5.7,5.67,5.68,68100.0,4.9504,4.9591,4.933,4.9417,68100.0
2009-07-10 10:55:00,5.69,5.71,5.68,5.69,21300.0,4.9504,4.9678,4.9417,4.9504,21300.0
2009-07-10 11:00:00,5.69,5.69,5.67,5.67,29100.0,4.9504,4.9504,4.933,4.933,29100.0
2009-07-10 11:05:00,5.67,5.69,5.66,5.68,37100.0,4.933,4.9504,4.9243,4.9417,37100.0
2009-07-10 11:10:00,5.68,5.68,5.66,5.67,35500.0,4.9417,4.9417,4.9243,4.933,35500.0
2009-07-10 11:15:00,5.66,5.67,5.65,5.67,36700.0,4.9243,4.933,4.9156,4.933,36700.0
2009-07-10 11:20:00,5.67,5.67,5.62,5.65,157200.0,4.933,4.933,4.8895,4.9156,157200.0
2009-07-10 11:25:00,5.64,5.65,5.62,5.63,30200.0,4.9069,4.9156,4.8895,4.8982,30200.0
2009-07-10 11:30:00,5.63,5.65,5.63,5.64,57200.0,4.8982,4.9156,4.8982,4.9069,57200.0
2009-07-10 11:35:00,5.64,5.65,5.64,5.64,14100.0,4.9069,4.9156,4.9069,4.9069,14100.0
2009-07-10 11:40:00,5.64,5.65,5.64,5.64,8200.0,4.9069,4.9156,4.9069,4.9069,8200.0
2009-07-10 11:45:00,5.65,5.67,5.64,5.67,35200.0,4.9156,4.933,4.9069,4.933,35200.0
2009-07-10 11:50:00,5.67,5.69,5.66,5.69,71300.0,4.933,4.9504,4.9243,4.9504,71300.0
2009-07-10 11:55:00,5.69,5.71,5.68,5.69,173000.0,4.9504,4.9678,4.9417,4.9504,173000.0
2009-07-10 12:00:00,5.69,5.72,5.69,5.71,154300.0,4.9504,4.9765,4.9504,4.9678,154300.0
2009-07-10 12:05:00,5.72,5.76,5.72,5.73,169200.0,4.9765,5.0113,4.9765,4.9852,169200.0
2009-07-10 12:10:00,5.73,5.76,5.73,5.74,121600.0,4.9852,5.0113,4.9852,4.9939,121600.0
2009-07-10 12:15:00,5.74,5.76,5.74,5.75,35800.0,4.9939,5.0113,4.9939,5.0026,35800.0
2009-07-10 12:20:00,5.76,5.76,5.73,5.74,80400.0,5.0113,5.0113,4.9852,4.9939,80400.0
2009-07-10 12:25:00,5.74,5.77,5.74,5.76,85600.0,4.9939,5.02,4.9939,5.0113,85600.0
2009-07-10 12:30:00,5.76,5.76,5.75,5.76,30400.0,5.0113,5.0113,5.0026,5.0113,30400.0
2009-07-10 12:35:00,5.76,5.78,5.75,5.78,49600.0,5.0113,5.0287,5.0026,5.0287,49600.0
2009-07-10 12:40:00,5.78,5.81,5.78,5.81,112700.0,5.0287,5.0548,5.0287,5.0548,112700.0
2009-07-10 12:45:00,5.8,5.84,5.8,5.84,92300.0,5.0461,5.0809,5.0461,5.0809,92300.0
2009-07-10 12:50:00,5.84,5.85,5.83,5.83,65700.0,5.0809,5.0896,5.0722,5.0722,65700.0
2009-07-10 12:55:00,5.83,5.85,5.81,5.85,93500.0,5.0722,5.0896,5.0548,5.0896,93500.0
2009-07-10 13:00:00,5.85,5.85,5.83,5.84,39200.0,5.0896,5.0896,5.0722,5.0809,39200.0
2009-07-10 13:05:00,5.84,5.85,5.83,5.85,84500.0,5.0809,5.0896,5.0722,5.0896,84500.0
2009-07-10 13:10:00,5.85,5.85,5.83,5.85,70200.0,5.0896,5.0896,5.0722,5.0896,70200.0
2009-07-10 13:15:00,5.85,5.91,5.84,5.91,182600.0,5.0896,5.1418,5.0809,5.1418,182600.0
2009-07-10 13:20:00,5.9,5.91,5.88,5.91,152400.0,5.1331,5.1418,5.1157,5.1418,152400.0
2009-07-10 13:25:00,5.9,5.91,5.89,5.89,78400.0,5.1331,5.1418,5.1244,5.1244,78400.0
2009-07-10 13:30:00,5.89,5.9,5.87,5.89,50400.0,5.1244,5.1331,5.107,5.1244,50400.0
2009-07-10 13:35:00,5.88,5.9,5.87,5.9,78800.0,5.1157,5.1331,5.107,5.1331,78800.0
2009-07-10 13:40:00,5.9,5.95,5.9,5.94,134600.0,5.1331,5.1767,5.1331,5.168,134600.0
2009-07-10 13:45:00,5.94,5.94,5.88,5.89,110100.0,5.168,5.168,5.1157,5.1244,110100.0
2009-07-10 13:50:00,5.88,5.91,5.88,5.9,118200.0,5.1157,5.1418,5.1157,5.1331,118200.0
2009-07-10 13:55:00,5.9,5.9,5.88,5.89,39800.0,5.1331,5.1331,5.1157,5.1244,39800.0
2009-07-10 14:00:00,5.89,5.89,5.85,5.86,110800.0,5.1244,5.1244,5.0896,5.0983,110800.0
2009-07-10 14:05:00,5.86,5.86,5.84,5.85,77300.0,5.0983,5.0983,5.0809,5.0896,77300.0
2009-07-10 14:10:00,5.86,5.86,5.85,5.86,39300.0,5.0983,5.0983,5.0896,5.0983,39300.0
2009-07-10 14:15:00,5.86,5.87,5.83,5.87,228000.0,5.0983,5.107,5.0722,5.107,228000.0
2009-07-10 14:20:00,5.87,5.87,5.83,5.85,273000.0,5.107,5.107,5.0722,5.0896,273000.0
2009-07-10 14:25:00,5.85,5.87,5.84,5.87,103500.0,5.0896,5.107,5.0809,5.107,103500.0
2009-07-10 14:30:00,5.87,5.88,5.85,5.87,65400.0,5.107,5.1157,5.0896,5.107,65400.0
2009-07-10 14:35:00,5.86,5.89,5.86,5.88,24800.0,5.0983,5.1244,5.0983,5.1157,24800.0
2009-07-10 14:40:00,5.89,5.9,5.87,5.89,48400.0,5.1244,5.1331,5.107,5.1244,48400.0
2009-07-10 14:45:00,5.89,5.89,5.86,5.89,117600.0,5.1244,5.1244,5.0983,5.1244,117600.0
2009-07-10 14:50:00,5.89,5.9,5.86,5.88,86300.0,5.1244,5.1331,5.0983,5.1157,86300.0
2009-07-10 14:55:00,5.88,5.9,5.88,5.9,54600.0,5.1157,5.1331,5.1157,5.1331,54600.0
2009-07-10 15:00:00,5.9,5.91,5.87,5.89,115100.0,5.1331,5.1418,5.107,5.1244,115100.0
2009-07-10 15:05:00,5.88,5.91,5.88,5.88,99800.0,5.1157,5.1418,5.1157,5.1157,99800.0
2009-07-10 15:10:00,5.88,5.91,5.88,5.9,45900.0,5.1157,5.1418,5.1157,5.1331,45900.0
2009-07-10 15:15:00,5.91,5.92,5.9,5.9,95400.0,5.1418,5.1505,5.1331,5.1331,95400.0
2009-07-10 15:20:00,5.9,5.92,5.89,5.9,53500.0,5.1331,5.1505,5.1244,5.1331,53500.0
2009-07-10 15:25:00,5.89,5.91,5.88,5.89,63800.0,5.1244,5.1418,5.1157,5.1244,63800.0
2009-07-10 15:30:00,5.89,5.89,5.87,5.88,79700.0,5.1244,5.1244,5.107,5.1157,79700.0
2009-07-10 15:35:00,5.88,5.91,5.87,5.89,103300.0,5.1157,5.1418,5.107,5.1244,103300.0
2009-07-10 15:40:00,5.88,5.91,5.87,5.89,235700.0,5.1157,5.1418,5.107,5.1244,235700.0
2009-07-10 15:45:00,5.89,5.91,5.89,5.91,80100.0,5.1244,5.1418,5.1244,5.1418,80100.0
2009-07-10 15:50:00,5.9,5.91,5.88,5.9,163400.0,5.1331,5.1418,5.1157,5.1331,163400.0
2009-07-10 15:55:00,5.91,5.91,5.89,5.91,278700.0,5.1418,5.1418,5.1244,5.1418,278700.0
2009-07-13 09:30:00,5.99,5.99,5.81,5.87,106500.0,5.2115,5.2115,5.0548,5.107,106500.0
2009-07-13 09:35:00,5.87,5.9,5.81,5.83,100800.0,5.107,5.1331,5.0548,5.0722,100800.0
2009-07-13 09:40:00,5.83,5.85,5.8,5.85,115400.0,5.0722,5.0896,5.0461,5.0896,115400.0
2009-07-13 09:45:00,5.85,5.86,5.78,5.81,122400.0,5.0896,5.0983,5.0287,5.0548,122400.0
2009-07-13 09:50:00,5.8,5.8,5.75,5.77,116000.0,5.0461,5.0461,5.0026,5.02,116000.0
2009-07-13 09:55:00,5.77,5.8,5.76,5.79,80800.0,5.02,5.0461,5.0113,5.0374,80800.0
2009-07-13 10:00:00,5.78,5.79,5.71,5.71,116400.0,5.0287,5.0374,4.9678,4.9678,116400.0
2009-07-13 10:05:00,5.71,5.76,5.7,5.76,139500.0,4.9678,5.0113,4.9591,5.0113,139500.0
2009-07-13 10:10:00,5.75,5.79,5.75,5.78,64100.0,5.0026,5.0374,5.0026,5.0287,64100.0
2009-07-13 10:15:00,5.78,5.8,5.78,5.8,79000.0,5.0287,5.0461,5.0287,5.0461,79000.0
2009-07-13 10:20:00,5.8,5.81,5.79,5.79,135600.0,5.0461,5.0548,5.0374,5.0374,135600.0
2009-07-13 10:25:00,5.8,5.83,5.8,5.83,148800.0,5.0461,5.0722,5.0461,5.0722,148800.0
2009-07-13 10:30:00,5.84,5.86,5.83,5.84,155300.0,5.0809,5.0983,5.0722,5.0809,155300.0
2009-07-13 10:35:00,5.83,5.84,5.83,5.83,110200.0,5.0722,5.0809,5.0722,5.0722,110200.0
2009-07-13 10:40:00,5.83,5.86,5.81,5.81,115200.0,5.0722,5.0983,5.0548,5.0548,115200.0
2009-07-13 10:45:00,5.81,5.84,5.8,5.83,134900.0,5.0548,5.0809,5.0461,5.0722,134900.0
2009-07-13 10:50:00,5.83,5.87,5.82,5.86,45700.0,5.0722,5.107,5.0635,5.0983,45700.0
2009-07-13 10:55:00,5.86,5.87,5.85,5.86,66400.0,5.0983,5.107,5.0896,5.0983,66400.0
2009-07-13 11:00:00,5.86,5.9,5.84,5.86,171500.0,5.0983,5.1331,5.0809,5.0983,171500.0
2009-07-13 11:05:00,5.86,5.87,5.85,5.85,93300.0,5.0983,5.107,5.0896,5.0896,93300.0
2009-07-13 11:10:00,5.86,5.87,5.85,5.86,48300.0,5.0983,5.107,5.0896,5.0983,48300.0
2009-07-13 11:15:00,5.86,5.88,5.86,5.88,98800.0,5.0983,5.1157,5.0983,5.1157,98800.0
2009-07-13 11:20:00,5.89,5.93,5.89,5.93,178900.0,5.1244,5.1592,5.1244,5.1592,178900.0
2009-07-13 11:25:00,5.93,5.93,5.89,5.92,102200.0,5.1592,5.1592,5.1244,5.1505,102200.0
2009-07-13 11:30:00,5.93,5.99,5.93,5.98,275900.0,5.1592,5.2115,5.1592,5.2028,275900.0
2009-07-13 11:35:00,5.98,5.99,5.96,5.97,55700.0,5.2028,5.2115,5.1854,5.1941,55700.0
2009-07-13 11:40:00,5.97,5.98,5.95,5.95,47800.0,5.1941,5.2028,5.1767,5.1767,47800.0
2009-07-13 11:45:00,5.96,5.98,5.95,5.97,42700.0,5.1854,5.2028,5.1767,5.1941,42700.0
2009-07-13 11:50:00,5.97,5.98,5.94,5.97,148100.0,5.1941,5.2028,5.168,5.1941,148100.0
2009-07-13 11:55:00,5.98,5.98,5.97,5.97,46900.0,5.2028,5.2028,5.1941,5.1941,46900.0
2009-07-13 12:00:00,5.97,5.98,5.95,5.96,149500.0,5.1941,5.2028,5.1767,5.1854,149500.0
2009-07-13 12:05:00,5.96,5.97,5.95,5.95,62700.0,5.1854,5.1941,5.1767,5.1767,62700.0
2009-07-13 12:10:00,5.95,5.98,5.95,5.96,148300.0,5.1767,5.2028,5.1767,5.1854,148300.0
2009-07-13 12:15:00,5.97,5.98,5.96,5.97,95400.0,5.1941,5.2028,5.1854,5.1941,95400.0
2009-07-13 12:20:00,5.98,6.0,5.97,6.0,167700.0,5.2028,5.2202,5.1941,5.2202,167700.0
2009-07-13 12:25:00,5.99,6.02,5.98,5.99,174600.0,5.2115,5.2376,5.2028,5.2115,174600.0
2009-07-13 12:30:00,5.99,6.0,5.95,5.97,80400.0,5.2115,5.2202,5.1767,5.1941,80400.0
2009-07-13 12:35:00,5.98,6.01,5.97,5.98,98500.0,5.2028,5.2289,5.1941,5.2028,98500.0
2009-07-13 12:40:00,5.99,6.05,5.98,6.05,144600.0,5.2115,5.2637,5.2028,5.2637,144600.0
2009-07-13 12:45:00,6.04,6.05,6.02,6.03,97500.0,5.255,5.2637,5.2376,5.2463,97500.0
2009-07-13 12:50:00,6.02,6.03,6.0,6.01,107100.0,5.2376,5.2463,5.2202,5.2289,107100.0
2009-07-13 12:55:00,6.0,6.02,6.0,6.01,84800.0,5.2202,5.2376,5.2202,5.2289,84800.0
2009-07-13 13:00:00,6.0,6.02,6.0,6.02,56200.0,5.2202,5.2376,5.2202,5.2376,56200.0
2009-07-13 13:05:00,6.01,6.02,5.99,6.0,135300.0,5.2289,5.2376,5.2115,5.2202,135300.0
2009-07-13 13:10:00,6.0,6.0,5.98,6.0,81100.0,5.2202,5.2202,5.2028,5.2202,81100.0
2009-07-13 13:15:00,6.0,6.01,5.99,6.0,113000.0,5.2202,5.2289,5.2115,5.2202,113000.0
2009-07-13 13:20:00,6.01,6.01,5.96,5.97,216200.0,5.2289,5.2289,5.1854,5.1941,216200.0
2009-07-13 13:25:00,5.97,5.99,5.93,5.96,382600.0,5.1941,5.2115,5.1592,5.1854,382600.0
2009-07-13 13:30:00,5.97,5.97,5.96,5.97,72500.0,5.1941,5.1941,5.1854,5.1941,72500.0
2009-07-13 13:35:00,5.97,5.98,5.95,5.96,148200.0,5.1941,5.2028,5.1767,5.1854,148200.0
2009-07-13 13:40:00,5.96,5.96,5.95,5.96,38400.0,5.1854,5.1854,5.1767,5.1854,38400.0
2009-07-13 13:45:00,5.96,5.96,5.95,5.96,127800.0,5.1854,5.1854,5.1767,5.1854,127800.0
2009-07-13 13:50:00,5.96,5.97,5.92,5.96,229100.0,5.1854,5.1941,5.1505,5.1854,229100.0
2009-07-13 13:55:00,5.95,5.96,5.92,5.95,102200.0,5.1767,5.1854,5.1505,5.1767,102200.0
2009-07-13 14:00:00,5.96,5.97,5.93,5.96,168800.0,5.1854,5.1941,5.1592,5.1854,168800.0
2009-07-13 14:05:00,5.95,5.97,5.95,5.96,58400.0,5.1767,5.1941,5.1767,5.1854,58400.0
2009-07-13 14:10:00,5.97,5.97,5.95,5.95,75100.0,5.1941,5.1941,5.1767,5.1767,75100.0
2009-07-13 14:15:00,5.95,5.96,5.95,5.96,62400.0,5.1767,5.1854,5.1767,5.1854,62400.0
2009-07-13 14:20:00,5.95,5.99,5.95,5.99,196000.0,5.1767,5.2115,5.1767,5.2115,196000.0
2009-07-13 14:25:00,5.99,6.0,5.97,5.97,89600.0,5.2115,5.2202,5.1941,5.1941,89600.0
2009-07-13 14:30:00,5.97,5.99,5.96,5.97,74700.0,5.1941,5.2115,5.1854,5.1941,74700.0
2009-07-13 14:35:00,5.97,5.98,5.96,5.97,42400.0,5.1941,5.2028,5.1854,5.1941,42400.0
2009-07-13 14:40:00,5.96,5.97,5.94,5.95,518700.0,5.1854,5.1941,5.168,5.1767,518700.0
2009-07-13 14:45:00,5.95,5.95,5.93,5.94,76600.0,5.1767,5.1767,5.1592,5.168,76600.0
2009-07-13 14:50:00,5.93,5.95,5.93,5.95,188000.0,5.1592,5.1767,5.1592,5.1767,188000.0
2009-07-13 14:55:00,5.95,5.95,5.93,5.95,258400.0,5.1767,5.1767,5.1592,5.1767,258400.0
2009-07-13 15:00:00,5.95,5.95,5.92,5.93,161900.0,5.1767,5.1767,5.1505,5.1592,161900.0
2009-07-13 15:05:00,5.92,5.95,5.92,5.95,75600.0,5.1505,5.1767,5.1505,5.1767,75600.0
2009-07-13 15:10:00,5.95,5.96,5.94,5.94,183600.0,5.1767,5.1854,5.168,5.168,183600.0
2009-07-13 15:15:00,5.95,5.95,5.92,5.93,149800.0,5.1767,5.1767,5.1505,5.1592,149800.0
2009-07-13 15:20:00,5.93,5.95,5.93,5.94,76600.0,5.1592,5.1767,5.1592,5.168,76600.0
2009-07-13 15:25:00,5.93,5.95,5.93,5.94,166800.0,5.1592,5.1767,5.1592,5.168,166800.0
2009-07-13 15:30:00,5.95,5.95,5.94,5.95,60500.0,5.1767,5.1767,5.168,5.1767,60500.0
2009-07-13 15:35:00,5.94,5.96,5.93,5.94,322300.0,5.168,5.1854,5.1592,5.168,322300.0
2009-07-13 15:40:00,5.94,5.95,5.93,5.95,476200.0,5.168,5.1767,5.1592,5.1767,476200.0
2009-07-13 15:45:00,5.95,5.95,5.94,5.95,65400.0,5.1767,5.1767,5.168,5.1767,65400.0
2009-07-13 15:50:00,5.95,5.98,5.93,5.96,1043000.0,5.1767,5.2028,5.1592,5.1854,1043000.0
2009-07-13 15:55:00,5.96,5.97,5.93,5.94,345000.0,5.1854,5.1941,5.1592,5.168,345000.0
2009-07-14 09:30:00,5.86,5.97,5.85,5.97,113000.0,5.0983,5.1941,5.0896,5.1941,113000.0
2009-07-14 09:35:00,5.97,6.01,5.91,5.99,103400.0,5.1941,5.2289,5.1418,5.2115,103400.0
2009-07-14 09:40:00,5.98,6.0,5.93,5.97,102500.0,5.2028,5.2202,5.1592,5.1941,102500.0
2009-07-14 09:45:00,5.97,5.99,5.95,5.99,114100.0,5.1941,5.2115,5.1767,5.2115,114100.0
2009-07-14 09:50:00,5.98,6.02,5.97,6.0,241000.0,5.2028,5.2376,5.1941,5.2202,241000.0
2009-07-14 09:55:00,6.0,6.03,6.0,6.0,194100.0,5.2202,5.2463,5.2202,5.2202,194100.0
2009-07-14 10:00:00,6.0,6.01,5.99,5.99,73100.0,5.2202,5.2289,5.2115,5.2115,73100.0
2009-07-14 10:05:00,5.99,6.0,5.97,5.97,130600.0,5.2115,5.2202,5.1941,5.1941,130600.0
2009-07-14 10:10:00,5.97,5.98,5.96,5.97,86500.0,5.1941,5.2028,5.1854,5.1941,86500.0
2009-07-14 10:15:00,5.97,5.98,5.95,5.95,159200.0,5.1941,5.2028,5.1767,5.1767,159200.0
2009-07-14 10:20:00,5.96,5.97,5.93,5.94,124900.0,5.1854,5.1941,5.1592,5.168,124900.0
2009-07-14 10:25:00,5.94,6.0,5.94,5.99,245100.0,5.168,5.2202,5.168,5.2115,245100.0
2009-07-14 10:30:00,6.0,6.0,5.95,5.95,130900.0,5.2202,5.2202,5.1767,5.1767,130900.0
2009-07-14 10:35:00,5.95,5.96,5.93,5.93,98500.0,5.1767,5.1854,5.1592,5.1592,98500.0
2009-07-14 10:40:00,5.93,5.95,5.93,5.95,122800.0,5.1592,5.1767,5.1592,5.1767,122800.0
2009-07-14 10:45:00,5.94,5.97,5.94,5.95,355700.0,5.168,5.1941,5.168,5.1767,355700.0
2009-07-14 10:50:00,5.95,5.95,5.89,5.9,347200.0,5.1767,5.1767,5.1244,5.1331,347200.0
2009-07-14 10:55:00,5.91,5.93,5.85,5.87,317900.0,5.1418,5.1592,5.0896,5.107,317900.0
2009-07-14 11:00:00,5.87,5.87,5.84,5.85,110000.0,5.107,5.107,5.0809,5.0896,110000.0
2009-07-14 11:05:00,5.86,5.91,5.86,5.91,47000.0,5.0983,5.1418,5.0983,5.1418,47000.0
2009-07-14 11:10:00,5.91,5.92,5.89,5.9,322200.0,5.1418,5.1505,5.1244,5.1331,322200.0
2009-07-14 11:15:00,5.89,5.93,5.89,5.93,194000.0,5.1244,5.1592,5.1244,5.1592,194000.0
2009-07-14 11:20:00,5.93,5.93,5.89,5.89,159000.0,5.1592,5.1592,5.1244,5.1244,159000.0
2009-07-14 11:25:00,5.9,5.92,5.89,5.9,167800.0,5.1331,5.1505,5.1244,5.1331,167800.0
2009-07-14 11:30:00,5.9,5.91,5.89,5.91,16200.0,5.1331,5.1418,5.1244,5.1418,16200.0
2009-07-14 11:35:00,5.91,5.91,5.9,5.9,4500.0,5.1418,5.1418,5.1331,5.1331,4500.0
2009-07-14 11:40:00,5.9,5.91,5.9,5.9,102900.0,5.1331,5.1418,5.1331,5.1331,102900.0
2009-07-14 11:45:00,5.91,5.91,5.89,5.89,114800.0,5.1418,5.1418,5.1244,5.1244,114800.0
2009-07-14 11:50:00,5.89,5.91,5.89,5.9,96400.0,5.1244,5.1418,5.1244,5.1331,96400.0
2009-07-14 11:55:00,5.91,5.93,5.89,5.9,248300.0,5.1418,5.1592,5.1244,5.1331,248300.0
2009-07-14 12:00:00,5.9,5.9,5.89,5.9,65800.0,5.1331,5.1331,5.1244,5.1331,65800.0
2009-07-14 12:05:00,5.9,5.93,5.89,5.92,84800.0,5.1331,5.1592,5.1244,5.1505,84800.0
2009-07-14 12:10:00,5.92,5.92,5.91,5.91,20600.0,5.1505,5.1505,5.1418,5.1418,20600.0
2009-07-14 12:15:00,5.91,5.93,5.91,5.93,94600.0,5.1418,5.1592,5.1418,5.1592,94600.0
2009-07-14 12:20:00,5.93,5.94,5.92,5.93,75500.0,5.1592,5.168,5.1505,5.1592,75500.0
2009-07-14 12:25:00,5.93,5.94,5.92,5.94,21900.0,5.1592,5.168,5.1505,5.168,21900.0
2009-07-14 12:30:00,5.94,5.95,5.93,5.94,137700.0,5.168,5.1767,5.1592,5.168,137700.0
2009-07-14 12:35:00,5.94,5.96,5.94,5.95,55000.0,5.168,5.1854,5.168,5.1767,55000.0
2009-07-14 12:40:00,5.95,5.98,5.95,5.97,67800.0,5.1767,5.2028,5.1767,5.1941,67800.0
2009-07-14 12:45:00,5.96,5.99,5.95,5.97,121600.0,5.1854,5.2115,5.1767,5.1941,121600.0
2009-07-14 12:50:00,5.97,6.0,5.97,6.0,65400.0,5.1941,5.2202,5.1941,5.2202,65400.0
2009-07-14 12:55:00,5.99,6.01,5.99,5.99,150200.0,5.2115,5.2289,5.2115,5.2115,150200.0
2009-07-14 13:00:00,6.0,6.01,5.99,6.01,59600.0,5.2202,5.2289,5.2115,5.2289,59600.0
2009-07-14 13:05:00,6.0,6.04,6.0,6.04,120500.0,5.2202,5.255,5.2202,5.255,120500.0
2009-07-14 13:10:00,6.03,6.04,6.02,6.02,55500.0,5.2463,5.255,5.2376,5.2376,55500.0
2009-07-14 13:15:00,6.03,6.03,6.0,6.0,62400.0,5.2463,5.2463,5.2202,5.2202,62400.0
2009-07-14 13:20:00,6.0,6.04,6.0,6.03,88600.0,5.2202,5.255,5.2202,5.2463,88600.0
2009-07-14 13:25:00,6.04,6.05,6.03,6.05,95100.0,5.255,5.2637,5.2463,5.2637,95100.0
2009-07-14 13:30:00,6.04,6.05,6.03,6.04,95400.0,5.255,5.2637,5.2463,5.255,95400.0
2009-07-14 13:35:00,6.04,6.05,6.04,6.05,17300.0,5.255,5.2637,5.255,5.2637,17300.0
2009-07-14 13:40:00,6.05,6.05,6.04,6.05,39700.0,5.2637,5.2637,5.255,5.2637,39700.0
2009-07-14 13:45:00,6.04,6.05,6.03,6.03,66300.0,5.255,5.2637,5.2463,5.2463,66300.0
2009-07-14 13:50:00,6.03,6.05,6.03,6.04,96100.0,5.2463,5.2637,5.2463,5.255,96100.0
2009-07-14 13:55:00,6.03,6.04,6.01,6.03,129500.0,5.2463,5.255,5.2289,5.2463,129500.0
2009-07-14 14:00:00,6.02,6.02,6.0,6.0,70300.0,5.2376,5.2376,5.2202,5.2202,70300.0
2009-07-14 14:05:00,6.0,6.01,6.0,6.0,30800.0,5.2202,5.2289,5.2202,5.2202,30800.0
2009-07-14 14:10:00,6.0,6.03,6.0,6.02,44900.0,5.2202,5.2463,5.2202,5.2376,44900.0
2009-07-14 14:15:00,6.01,6.03,6.01,6.03,33400.0,5.2289,5.2463,5.2289,5.2463,33400.0
2009-07-14 14:20:00,6.02,6.04,6.02,6.03,57900.0,5.2376,5.255,5.2376,5.2463,57900.0
2009-07-14 14:25:00,6.03,6.04,6.03,6.03,16400.0,5.2463,5.255,5.2463,5.2463,16400.0
2009-07-14 14:30:00,6.03,6.04,6.01,6.03,63000.0,5.2463,5.255,5.2289,5.2463,63000.0
2009-07-14 14:35:00,6.04,6.05,6.03,6.03,64700.0,5.255,5.2637,5.2463,5.2463,64700.0
2009-07-14 14:40:00,6.04,6.05,6.04,6.05,17200.0,5.255,5.2637,5.255,5.2637,17200.0
2009-07-14 14:45:00,6.05,6.05,6.03,6.04,93600.0,5.2637,5.2637,5.2463,5.255,93600.0
2009-07-14 14:50:00,6.04,6.05,6.02,6.02,51400.0,5.255,5.2637,5.2376,5.2376,51400.0
2009-07-14 14:55:00,6.02,6.03,6.01,6.02,21500.0,5.2376,5.2463,5.2289,5.2376,21500.0
2009-07-14 15:00:00,6.02,6.04,6.01,6.02,151900.0,5.2376,5.255,5.2289,5.2376,151900.0
2009-07-14 15:05:00,6.01,6.03,6.01,6.03,46500.0,5.2289,5.2463,5.2289,5.2463,46500.0
2009-07-14 15:10:00,6.03,6.04,6.02,6.02,30400.0,5.2463,5.255,5.2376,5.2376,30400.0
2009-07-14 15:15:00,6.02,6.02,5.98,5.99,105000.0,5.2376,5.2376,5.2028,5.2115,105000.0
2009-07-14 15:20:00,5.99,6.0,5.98,5.99,64500.0,5.2115,5.2202,5.2028,5.2115,64500.0
2009-07-14 15:25:00,5.99,5.99,5.97,5.98,100100.0,5.2115,5.2115,5.1941,5.2028,100100.0
2009-07-14 15:30:00,5.97,5.98,5.96,5.97,76500.0,5.1941,5.2028,5.1854,5.1941,76500.0
2009-07-14 15:35:00,5.96,5.98,5.96,5.96,91800.0,5.1854,5.2028,5.1854,5.1854,91800.0
2009-07-14 15:40:00,5.96,5.97,5.95,5.96,101400.0,5.1854,5.1941,5.1767,5.1854,101400.0
2009-07-14 15:45:00,5.97,5.98,5.95,5.97,129800.0,5.1941,5.2028,5.1767,5.1941,129800.0
2009-07-14 15:50:00,5.97,5.97,5.96,5.97,80500.0,5.1941,5.1941,5.1854,5.1941,80500.0
2009-07-14 15:55:00,5.96,5.97,5.95,5.96,290000.0,5.1854,5.1941,5.1767,5.1854,290000.0
2009-07-15 09:30:00,6.1,6.12,6.01,6.07,289900.0,5.3072,5.3246,5.2289,5.2811,289900.0
2009-07-15 09:35:00,6.08,6.08,5.97,6.03,205600.0,5.2898,5.2898,5.1941,5.2463,205600.0
2009-07-15 09:40:00,6.04,6.05,6.03,6.04,83700.0,5.255,5.2637,5.2463,5.255,83700.0
2009-07-15 09:45:00,6.04,6.07,6.03,6.06,207200.0,5.255,5.2811,5.2463,5.2724,207200.0
2009-07-15 09:50:00,6.06,6.07,6.01,6.01,282000.0,5.2724,5.2811,5.2289,5.2289,282000.0
2009-07-15 09:55:00,6.01,6.05,6.0,6.01,181800.0,5.2289,5.2637,5.2202,5.2289,181800.0
2009-07-15 10:00:00,6.01,6.04,6.0,6.04,161800.0,5.2289,5.255,5.2202,5.255,161800.0
2009-07-15 10:05:00,6.03,6.05,6.03,6.03,157200.0,5.2463,5.2637,5.2463,5.2463,157200.0
2009-07-15 10:10:00,6.03,6.03,6.0,6.02,204200.0,5.2463,5.2463,5.2202,5.2376,204200.0
2009-07-15 10:15:00,6.03,6.03,6.0,6.02,233000.0,5.2463,5.2463,5.2202,5.2376,233000.0
2009-07-15 10:20:00,6.02,6.04,6.01,6.04,99800.0,5.2376,5.255,5.2289,5.255,99800.0
2009-07-15 10:25:00,6.04,6.05,5.99,5.99,248600.0,5.255,5.2637,5.2115,5.2115,248600.0
2009-07-15 10:30:00,6.0,6.03,5.99,6.0,214300.0,5.2202,5.2463,5.2115,5.2202,214300.0
2009-07-15 10:35:00,6.0,6.01,5.98,5.99,157900.0,5.2202,5.2289,5.2028,5.2115,157900.0
2009-07-15 10:40:00,5.98,6.0,5.97,5.99,63000.0,5.2028,5.2202,5.1941,5.2115,63000.0
2009-07-15 10:45:00,5.98,5.99,5.97,5.97,33300.0,5.2028,5.2115,5.1941,5.1941,33300.0
2009-07-15 10:50:00,5.98,5.98,5.95,5.95,65100.0,5.2028,5.2028,5.1767,5.1767,65100.0
2009-07-15 10:55:00,5.95,5.96,5.95,5.95,34400.0,5.1767,5.1854,5.1767,5.1767,34400.0
2009-07-15 11:00:00,5.95,5.99,5.95,5.99,79400.0,5.1767,5.2115,5.1767,5.2115,79400.0
2009-07-15 11:05:00,5.99,6.0,5.98,5.99,16200.0,5.2115,5.2202,5.2028,5.2115,16200.0
2009-07-15 11:10:00,5.99,6.01,5.97,6.0,281300.0,5.2115,5.2289,5.1941,5.2202,281300.0
2009-07-15 11:15:00,6.01,6.01,5.98,5.98,46900.0,5.2289,5.2289,5.2028,5.2028,46900.0
2009-07-15 11:20:00,5.99,6.0,5.97,5.99,216400.0,5.2115,5.2202,5.1941,5.2115,216400.0
2009-07-15 11:25:00,5.98,6.01,5.98,5.99,143900.0,5.2028,5.2289,5.2028,5.2115,143900.0
2009-07-15 11:30:00,5.99,6.01,5.97,5.97,252900.0,5.2115,5.2289,5.1941,5.1941,252900.0
2009-07-15 11:35:00,5.97,5.99,5.97,5.99,57800.0,5.1941,5.2115,5.1941,5.2115,57800.0
2009-07-15 11:40:00,5.98,5.99,5.98,5.99,44700.0,5.2028,5.2115,5.2028,5.2115,44700.0
2009-07-15 11:45:00,5.99,5.99,5.96,5.97,186000.0,5.2115,5.2115,5.1854,5.1941,186000.0
2009-07-15 11:50:00,5.96,5.96,5.95,5.95,129900.0,5.1854,5.1854,5.1767,5.1767,129900.0
2009-07-15 11:55:00,5.96,5.97,5.95,5.97,104300.0,5.1854,5.1941,5.1767,5.1941,104300.0
2009-07-15 12:00:00,5.98,6.0,5.98,5.98,167500.0,5.2028,5.2202,5.2028,5.2028,167500.0
2009-07-15 12:05:00,5.98,5.99,5.97,5.97,36000.0,5.2028,5.2115,5.1941,5.1941,36000.0
2009-07-15 12:10:00,5.98,5.98,5.97,5.98,29600.0,5.2028,5.2028,5.1941,5.2028,29600.0
2009-07-15 12:15:00,5.97,5.99,5.97,5.99,57200.0,5.1941,5.2115,5.1941,5.2115,57200.0
2009-07-15 12:20:00,5.98,5.99,5.98,5.99,195600.0,5.2028,5.2115,5.2028,5.2115,195600.0
2009-07-15 12:25:00,5.99,6.0,5.98,6.0,41200.0,5.2115,5.2202,5.2028,5.2202,41200.0
2009-07-15 12:30:00,6.0,6.01,5.99,6.01,45000.0,5.2202,5.2289,5.2115,5.2289,45000.0
2009-07-15 12:35:00,6.01,6.01,6.0,6.01,29600.0,5.2289,5.2289,5.2202,5.2289,29600.0
2009-07-15 12:40:00,6.01,6.05,6.0,6.05,331100.0,5.2289,5.2637,5.2202,5.2637,331100.0
2009-07-15 12:45:00,6.03,6.03,6.0,6.01,104200.0,5.2463,5.2463,5.2202,5.2289,104200.0
2009-07-15 12:50:00,6.01,6.04,6.0,6.0,107800.0,5.2289,5.255,5.2202,5.2202,107800.0
2009-07-15 12:55:00,6.0,6.03,6.0,6.03,52000.0,5.2202,5.2463,5.2202,5.2463,52000.0
2009-07-15 13:00:00,6.03,6.04,5.99,5.99,148100.0,5.2463,5.255,5.2115,5.2115,148100.0
2009-07-15 13:05:00,5.99,6.01,5.99,6.0,88900.0,5.2115,5.2289,5.2115,5.2202,88900.0
2009-07-15 13:10:00,5.99,6.01,5.99,6.0,92600.0,5.2115,5.2289,5.2115,5.2202,92600.0
2009-07-15 13:15:00,6.0,6.01,6.0,6.0,31200.0,5.2202,5.2289,5.2202,5.2202,31200.0
2009-07-15 13:20:00,6.0,6.01,5.99,5.99,64900.0,5.2202,5.2289,5.2115,5.2115,64900.0
2009-07-15 13:25:00,6.0,6.0,5.99,6.0,34900.0,5.2202,5.2202,5.2115,5.2202,34900.0
2009-07-15 13:30:00,6.0,6.02,5.99,6.02,77300.0,5.2202,5.2376,5.2115,5.2376,77300.0
2009-07-15 13:35:00,6.02,6.02,6.01,6.02,28900.0,5.2376,5.2376,5.2289,5.2376,28900.0
2009-07-15 13:40:00,6.03,6.04,6.03,6.04,26600.0,5.2463,5.255,5.2463,5.255,26600.0
2009-07-15 13:45:00,6.04,6.05,6.03,6.05,76300.0,5.255,5.2637,5.2463,5.2637,76300.0
2009-07-15 13:50:00,6.05,6.07,6.04,6.05,153500.0,5.2637,5.2811,5.255,5.2637,153500.0
2009-07-15 13:55:00,6.05,6.06,6.04,6.05,34400.0,5.2637,5.2724,5.255,5.2637,34400.0
2009-07-15 14:00:00,6.04,6.06,6.03,6.04,35200.0,5.255,5.2724,5.2463,5.255,35200.0
2009-07-15 14:05:00,6.03,6.06,6.03,6.06,37800.0,5.2463,5.2724,5.2463,5.2724,37800.0
2009-07-15 14:10:00,6.06,6.06,6.04,6.05,26000.0,5.2724,5.2724,5.255,5.2637,26000.0
2009-07-15 14:15:00,6.05,6.05,6.04,6.05,43800.0,5.2637,5.2637,5.255,5.2637,43800.0
2009-07-15 14:20:00,6.05,6.07,6.05,6.07,75700.0,5.2637,5.2811,5.2637,5.2811,75700.0
2009-07-15 14:25:00,6.07,6.1,6.07,6.09,213300.0,5.2811,5.3072,5.2811,5.2985,213300.0
2009-07-15 14:30:00,6.08,6.11,6.08,6.09,177200.0,5.2898,5.3159,5.2898,5.2985,177200.0
2009-07-15 14:35:00,6.09,6.11,6.09,6.11,269400.0,5.2985,5.3159,5.2985,5.3159,269400.0
2009-07-15 14:40:00,6.1,6.16,6.09,6.15,639800.0,5.3072,5.3594,5.2985,5.3507,639800.0
2009-07-15 14:45:00,6.15,6.18,6.12,6.17,271400.0,5.3507,5.3768,5.3246,5.3681,271400.0
2009-07-15 14:50:00,6.17,6.19,6.15,6.15,200200.0,5.3681,5.3855,5.3507,5.3507,200200.0
2009-07-15 14:55:00,6.16,6.21,6.15,6.18,369200.0,5.3594,5.4029,5.3507,5.3768,369200.0
2009-07-15 15:00:00,6.18,6.22,6.18,6.19,213200.0,5.3768,5.4116,5.3768,5.3855,213200.0
2009-07-15 15:05:00,6.19,6.2,6.16,6.2,205000.0,5.3855,5.3942,5.3594,5.3942,205000.0
2009-07-15 15:10:00,6.19,6.24,6.19,6.2,338500.0,5.3855,5.429,5.3855,5.3942,338500.0
2009-07-15 15:15:00,6.2,6.23,6.19,6.2,211100.0,5.3942,5.4203,5.3855,5.3942,211100.0
2009-07-15 15:20:00,6.2,6.23,6.19,6.19,191100.0,5.3942,5.4203,5.3855,5.3855,191100.0
2009-07-15 15:25:00,6.19,6.2,6.17,6.19,196700.0,5.3855,5.3942,5.3681,5.3855,196700.0
2009-07-15 15:30:00,6.19,6.21,6.18,6.21,134500.0,5.3855,5.4029,5.3768,5.4029,134500.0
2009-07-15 15:35:00,6.2,6.22,6.2,6.22,167100.0,5.3942,5.4116,5.3942,5.4116,167100.0
2009-07-15 15:40:00,6.21,6.26,6.2,6.24,680100.0,5.4029,5.4464,5.3942,5.429,680100.0
2009-07-15 15:45:00,6.24,6.24,6.21,6.24,268300.0,5.429,5.429,5.4029,5.429,268300.0
2009-07-15 15:50:00,6.23,6.25,6.19,6.2,656800.0,5.4203,5.4377,5.3855,5.3942,656800.0
2009-07-15 15:55:00,6.21,6.21,6.16,6.19,1250800.0,5.4029,5.4029,5.3594,5.3855,1250800.0
2009-07-16 09:30:00,6.12,6.19,6.12,6.14,121300.0,5.3246,5.3855,5.3246,5.342,121300.0
2009-07-16 09:35:00,6.13,6.17,6.13,6.17,108600.0,5.3333,5.3681,5.3333,5.3681,108600.0
2009-07-16 09:40:00,6.16,6.23,6.16,6.22,182700.0,5.3594,5.4203,5.3594,5.4116,182700.0
2009-07-16 09:45:00,6.21,6.22,6.17,6.19,199900.0,5.4029,5.4116,5.3681,5.3855,199900.0
2009-07-16 09:50:00,6.19,6.22,6.19,6.2,106500.0,5.3855,5.4116,5.3855,5.3942,106500.0
2009-07-16 09:55:00,6.21,6.22,6.19,6.2,88700.0,5.4029,5.4116,5.3855,5.3942,88700.0
2009-07-16 10:00:00,6.2,6.2,6.07,6.1,219600.0,5.3942,5.3942,5.2811,5.3072,219600.0
2009-07-16 10:05:00,6.1,6.11,6.07,6.09,111600.0,5.3072,5.3159,5.2811,5.2985,111600.0
2009-07-16 10:10:00,6.09,6.09,6.06,6.07,165000.0,5.2985,5.2985,5.2724,5.2811,165000.0
2009-07-16 10:15:00,6.07,6.12,6.07,6.09,136100.0,5.2811,5.3246,5.2811,5.2985,136100.0
2009-07-16 10:20:00,6.1,6.11,6.08,6.08,108800.0,5.3072,5.3159,5.2898,5.2898,108800.0
2009-07-16 10:25:00,6.09,6.12,6.08,6.12,73000.0,5.2985,5.3246,5.2898,5.3246,73000.0
2009-07-16 10:30:00,6.12,6.12,6.09,6.1,99300.0,5.3246,5.3246,5.2985,5.3072,99300.0
2009-07-16 10:35:00,6.11,6.11,6.08,6.09,63600.0,5.3159,5.3159,5.2898,5.2985,63600.0
2009-07-16 10:40:00,6.08,6.1,6.07,6.09,72200.0,5.2898,5.3072,5.2811,5.2985,72200.0
2009-07-16 10:45:00,6.09,6.1,6.06,6.08,132800.0,5.2985,5.3072,5.2724,5.2898,132800.0
2009-07-16 10:50:00,6.08,6.09,6.07,6.09,35100.0,5.2898,5.2985,5.2811,5.2985,35100.0
2009-07-16 10:55:00,6.09,6.09,6.06,6.07,56500.0,5.2985,5.2985,5.2724,5.2811,56500.0
2009-07-16 11:00:00,6.07,6.08,6.06,6.06,35200.0,5.2811,5.2898,5.2724,5.2724,35200.0
2009-07-16 11:05:00,6.07,6.08,6.07,6.08,28700.0,5.2811,5.2898,5.2811,5.2898,28700.0
2009-07-16 11:10:00,6.07,6.08,6.04,6.07,236100.0,5.2811,5.2898,5.255,5.2811,236100.0
2009-07-16 11:15:00,6.07,6.08,6.02,6.03,72300.0,5.2811,5.2898,5.2376,5.2463,72300.0
2009-07-16 11:20:00,6.03,6.07,6.03,6.05,81100.0,5.2463,5.2811,5.2463,5.2637,81100.0
2009-07-16 11:25:00,6.05,6.06,6.05,6.06,18600.0,5.2637,5.2724,5.2637,5.2724,18600.0
2009-07-16 11:30:00,6.05,6.06,6.04,6.05,34900.0,5.2637,5.2724,5.255,5.2637,34900.0
2009-07-16 11:35:00,6.05,6.07,6.04,6.07,105000.0,5.2637,5.2811,5.255,5.2811,105000.0
2009-07-16 11:40:00,6.06,6.09,6.06,6.08,25300.0,5.2724,5.2985,5.2724,5.2898,25300.0
2009-07-16 11:45:00,6.08,6.11,6.07,6.1,55200.0,5.2898,5.3159,5.2811,5.3072,55200.0
2009-07-16 11:50:00,6.1,6.11,6.09,6.1,51300.0,5.3072,5.3159,5.2985,5.3072,51300.0
2009-07-16 11:55:00,6.1,6.12,6.08,6.12,41300.0,5.3072,5.3246,5.2898,5.3246,41300.0
2009-07-16 12:00:00,6.11,6.15,6.11,6.15,95800.0,5.3159,5.3507,5.3159,5.3507,95800.0
2009-07-16 12:05:00,6.14,6.14,6.12,6.14,72000.0,5.342,5.342,5.3246,5.342,72000.0
2009-07-16 12:10:00,6.13,6.14,6.13,6.14,23000.0,5.3333,5.342,5.3333,5.342,23000.0
2009-07-16 12:15:00,6.13,6.14,6.09,6.11,91900.0,5.3333,5.342,5.2985,5.3159,91900.0
2009-07-16 12:20:00,6.11,6.13,6.11,6.12,10300.0,5.3159,5.3333,5.3159,5.3246,10300.0
2009-07-16 12:25:00,6.12,6.13,6.1,6.11,43000.0,5.3246,5.3333,5.3072,5.3159,43000.0
2009-07-16 12:30:00,6.12,6.12,6.1,6.1,89900.0,5.3246,5.3246,5.3072,5.3072,89900.0
2009-07-16 12:35:00,6.11,6.11,6.1,6.1,17200.0,5.3159,5.3159,5.3072,5.3072,17200.0
2009-07-16 12:40:00,6.11,6.12,6.1,6.12,22300.0,5.3159,5.3246,5.3072,5.3246,22300.0
2009-07-16 12:45:00,6.11,6.14,6.11,6.12,64300.0,5.3159,5.342,5.3159,5.3246,64300.0
2009-07-16 12:50:00,6.13,6.13,6.11,6.12,29500.0,5.3333,5.3333,5.3159,5.3246,29500.0
2009-07-16 12:55:00,6.12,6.13,6.11,6.12,66100.0,5.3246,5.3333,5.3159,5.3246,66100.0
2009-07-16 13:00:00,6.12,6.12,6.1,6.1,32600.0,5.3246,5.3246,5.3072,5.3072,32600.0
2009-07-16 13:05:00,6.11,6.11,6.1,6.11,20500.0,5.3159,5.3159,5.3072,5.3159,20500.0
2009-07-16 13:10:00,6.11,6.11,6.1,6.11,10100.0,5.3159,5.3159,5.3072,5.3159,10100.0
2009-07-16 13:15:00,6.11,6.12,6.1,6.12,68300.0,5.3159,5.3246,5.3072,5.3246,68300.0
2009-07-16 13:20:00,6.11,6.13,6.11,6.12,48000.0,5.3159,5.3333,5.3159,5.3246,48000.0
2009-07-16 13:25:00,6.12,6.13,6.1,6.11,43500.0,5.3246,5.3333,5.3072,5.3159,43500.0
2009-07-16 13:30:00,6.11,6.13,6.1,6.11,97000.0,5.3159,5.3333,5.3072,5.3159,97000.0
2009-07-16 13:35:00,6.12,6.12,6.11,6.12,13800.0,5.3246,5.3246,5.3159,5.3246,13800.0
2009-07-16 13:40:00,6.12,6.13,6.11,6.13,49800.0,5.3246,5.3333,5.3159,5.3333,49800.0
2009-07-16 13:45:00,6.13,6.13,6.12,6.13,47900.0,5.3333,5.3333,5.3246,5.3333,47900.0
2009-07-16 13:50:00,6.13,6.13,6.11,6.13,78700.0,5.3333,5.3333,5.3159,5.3333,78700.0
2009-07-16 13:55:00,6.13,6.13,6.12,6.13,21100.0,5.3333,5.3333,5.3246,5.3333,21100.0
2009-07-16 14:00:00,6.13,6.14,6.12,6.13,61800.0,5.3333,5.342,5.3246,5.3333,61800.0
2009-07-16 14:05:00,6.13,6.13,6.12,6.13,22600.0,5.3333,5.3333,5.3246,5.3333,22600.0
2009-07-16 14:10:00,6.13,6.14,6.12,6.13,697600.0,5.3333,5.342,5.3246,5.3333,697600.0
2009-07-16 14:15:00,6.14,6.15,6.13,6.15,125500.0,5.342,5.3507,5.3333,5.3507,125500.0
2009-07-16 14:20:00,6.14,6.17,6.14,6.15,130600.0,5.342,5.3681,5.342,5.3507,130600.0
2009-07-16 14:25:00,6.15,6.16,6.14,6.15,66200.0,5.3507,5.3594,5.342,5.3507,66200.0
2009-07-16 14:30:00,6.15,6.16,6.14,6.15,34600.0,5.3507,5.3594,5.342,5.3507,34600.0
2009-07-16 14:35:00,6.16,6.16,6.15,6.16,253400.0,5.3594,5.3594,5.3507,5.3594,253400.0
2009-07-16 14:40:00,6.16,6.16,6.14,6.14,54700.0,5.3594,5.3594,5.342,5.342,54700.0
2009-07-16 14:45:00,6.14,6.15,6.14,6.15,39100.0,5.342,5.3507,5.342,5.3507,39100.0
2009-07-16 14:50:00,6.15,6.15,6.14,6.15,77100.0,5.3507,5.3507,5.342,5.3507,77100.0
2009-07-16 14:55:00,6.14,6.15,6.12,6.12,97700.0,5.342,5.3507,5.3246,5.3246,97700.0
2009-07-16 15:00:00,6.13,6.16,6.12,6.14,186300.0,5.3333,5.3594,5.3246,5.342,186300.0
2009-07-16 15:05:00,6.14,6.15,6.14,6.15,55800.0,5.342,5.3507,5.342,5.3507,55800.0
2009-07-16 15:10:00,6.15,6.15,6.14,6.15,108800.0,5.3507,5.3507,5.342,5.3507,108800.0
2009-07-16 15:15:00,6.15,6.15,6.14,6.15,15400.0,5.3507,5.3507,5.342,5.3507,15400.0
2009-07-16 15:20:00,6.14,6.15,6.14,6.15,35500.0,5.342,5.3507,5.342,5.3507,35500.0
2009-07-16 15:25:00,6.15,6.15,6.14,6.14,182200.0,5.3507,5.3507,5.342,5.342,182200.0
2009-07-16 15:30:00,6.14,6.16,6.14,6.16,103600.0,5.342,5.3594,5.342,5.3594,103600.0
2009-07-16 15:35:00,6.16,6.16,6.13,6.14,302500.0,5.3594,5.3594,5.3333,5.342,302500.0
2009-07-16 15:40:00,6.14,6.17,6.14,6.16,254200.0,5.342,5.3681,5.342,5.3594,254200.0
2009-07-16 15:45:00,6.16,6.16,6.14,6.15,124600.0,5.3594,5.3594,5.342,5.3507,124600.0
2009-07-16 15:50:00,6.15,6.16,6.13,6.14,229700.0,5.3507,5.3594,5.3333,5.342,229700.0
2009-07-16 15:55:00,6.14,6.14,6.12,6.12,366800.0,5.342,5.342,5.3246,5.3246,366800.0
2009-07-17 09:30:00,6.14,6.21,6.11,6.12,175700.0,5.342,5.4029,5.3159,5.3246,175700.0
2009-07-17 09:35:00,6.12,6.14,6.08,6.1,137600.0,5.3246,5.342,5.2898,5.3072,137600.0
2009-07-17 09:40:00,6.1,6.15,6.1,6.11,97000.0,5.3072,5.3507,5.3072,5.3159,97000.0
2009-07-17 09:45:00,6.11,6.14,6.1,6.11,83800.0,5.3159,5.342,5.3072,5.3159,83800.0
2009-07-17 09:50:00,6.1,6.11,6.07,6.1,165000.0,5.3072,5.3159,5.2811,5.3072,165000.0
2009-07-17 09:55:00,6.1,6.13,6.09,6.12,107800.0,5.3072,5.3333,5.2985,5.3246,107800.0
2009-07-17 10:00:00,6.12,6.13,6.09,6.11,57100.0,5.3246,5.3333,5.2985,5.3159,57100.0
2009-07-17 10:05:00,6.11,6.13,6.1,6.13,66100.0,5.3159,5.3333,5.3072,5.3333,66100.0
2009-07-17 10:10:00,6.12,6.13,6.11,6.12,91800.0,5.3246,5.3333,5.3159,5.3246,91800.0
2009-07-17 10:15:00,6.12,6.13,6.11,6.13,27200.0,5.3246,5.3333,5.3159,5.3333,27200.0
2009-07-17 10:20:00,6.13,6.18,6.13,6.16,260700.0,5.3333,5.3768,5.3333,5.3594,260700.0
2009-07-17 10:25:00,6.15,6.18,6.14,6.17,204200.0,5.3507,5.3768,5.342,5.3681,204200.0
2009-07-17 10:30:00,6.17,6.17,6.16,6.16,26500.0,5.3681,5.3681,5.3594,5.3594,26500.0
2009-07-17 10:35:00,6.17,6.18,6.16,6.16,76300.0,5.3681,5.3768,5.3594,5.3594,76300.0
2009-07-17 10:40:00,6.16,6.16,6.12,6.12,73900.0,5.3594,5.3594,5.3246,5.3246,73900.0
2009-07-17 10:45:00,6.12,6.15,6.08,6.08,82900.0,5.3246,5.3507,5.2898,5.2898,82900.0
2009-07-17 10:50:00,6.08,6.1,6.08,6.09,54000.0,5.2898,5.3072,5.2898,5.2985,54000.0
2009-07-17 10:55:00,6.08,6.11,6.08,6.1,62300.0,5.2898,5.3159,5.2898,5.3072,62300.0
2009-07-17 11:00:00,6.1,6.11,6.08,6.1,25500.0,5.3072,5.3159,5.2898,5.3072,25500.0
2009-07-17 11:05:00,6.1,6.1,6.08,6.08,45400.0,5.3072,5.3072,5.2898,5.2898,45400.0
2009-07-17 11:10:00,6.08,6.09,6.08,6.09,16200.0,5.2898,5.2985,5.2898,5.2985,16200.0
2009-07-17 11:15:00,6.09,6.09,6.08,6.08,9100.0,5.2985,5.2985,5.2898,5.2898,9100.0
2009-07-17 11:20:00,6.09,6.09,6.07,6.08,63000.0,5.2985,5.2985,5.2811,5.2898,63000.0
2009-07-17 11:25:00,6.08,6.09,6.07,6.09,49000.0,5.2898,5.2985,5.2811,5.2985,49000.0
2009-07-17 11:30:00,6.09,6.09,6.04,6.06,278900.0,5.2985,5.2985,5.255,5.2724,278900.0
2009-07-17 11:35:00,6.05,6.06,6.03,6.05,147300.0,5.2637,5.2724,5.2463,5.2637,147300.0
2009-07-17 11:40:00,6.05,6.05,6.04,6.04,14700.0,5.2637,5.2637,5.255,5.255,14700.0
2009-07-17 11:45:00,6.05,6.07,6.03,6.06,127500.0,5.2637,5.2811,5.2463,5.2724,127500.0
2009-07-17 11:50:00,6.06,6.07,6.05,6.06,69100.0,5.2724,5.2811,5.2637,5.2724,69100.0
2009-07-17 11:55:00,6.06,6.07,6.06,6.06,11700.0,5.2724,5.2811,5.2724,5.2724,11700.0
2009-07-17 12:00:00,6.07,6.07,6.06,6.06,8700.0,5.2811,5.2811,5.2724,5.2724,8700.0
2009-07-17 12:05:00,6.07,6.09,6.06,6.07,60200.0,5.2811,5.2985,5.2724,5.2811,60200.0
2009-07-17 12:10:00,6.08,6.08,6.07,6.08,4500.0,5.2898,5.2898,5.2811,5.2898,4500.0
2009-07-17 12:15:00,6.07,6.09,6.07,6.08,23000.0,5.2811,5.2985,5.2811,5.2898,23000.0
2009-07-17 12:20:00,6.08,6.09,6.07,6.08,36200.0,5.2898,5.2985,5.2811,5.2898,36200.0
2009-07-17 12:25:00,6.08,6.08,6.07,6.08,7700.0,5.2898,5.2898,5.2811,5.2898,7700.0
2009-07-17 12:30:00,6.07,6.08,6.06,6.06,43300.0,5.2811,5.2898,5.2724,5.2724,43300.0
2009-07-17 12:35:00,6.07,6.09,6.06,6.09,43100.0,5.2811,5.2985,5.2724,5.2985,43100.0
2009-07-17 12:40:00,6.09,6.1,6.07,6.09,36900.0,5.2985,5.3072,5.2811,5.2985,36900.0
2009-07-17 12:45:00,6.1,6.1,6.09,6.1,4900.0,5.3072,5.3072,5.2985,5.3072,4900.0
2009-07-17 12:50:00,6.09,6.1,6.09,6.1,8100.0,5.2985,5.3072,5.2985,5.3072,8100.0
2009-07-17 12:55:00,6.1,6.1,6.09,6.1,13300.0,5.3072,5.3072,5.2985,5.3072,13300.0
2009-07-17 13:00:00,6.1,6.11,6.09,6.1,84100.0,5.3072,5.3159,5.2985,5.3072,84100.0
2009-07-17 13:05:00,6.1,6.11,6.1,6.11,27400.0,5.3072,5.3159,5.3072,5.3159,27400.0
2009-07-17 13:10:00,6.11,6.11,6.1,6.1,14000.0,5.3159,5.3159,5.3072,5.3072,14000.0
2009-07-17 13:15:00,6.11,6.12,6.1,6.1,68200.0,5.3159,5.3246,5.3072,5.3072,68200.0
2009-07-17 13:20:00,6.11,6.12,6.1,6.12,21400.0,5.3159,5.3246,5.3072,5.3246,21400.0
2009-07-17 13:25:00,6.11,6.12,6.11,6.11,6500.0,5.3159,5.3246,5.3159,5.3159,6500.0
2009-07-17 13:30:00,6.12,6.12,6.11,6.12,21900.0,5.3246,5.3246,5.3159,5.3246,21900.0
2009-07-17 13:35:00,6.11,6.13,6.11,6.12,30800.0,5.3159,5.3333,5.3159,5.3246,30800.0
2009-07-17 13:40:00,6.12,6.13,6.12,6.12,34400.0,5.3246,5.3333,5.3246,5.3246,34400.0
2009-07-17 13:45:00,6.12,6.13,6.12,6.13,59000.0,5.3246,5.3333,5.3246,5.3333,59000.0
2009-07-17 13:50:00,6.13,6.13,6.12,6.13,8200.0,5.3333,5.3333,5.3246,5.3333,8200.0
2009-07-17 13:55:00,6.13,6.13,6.12,6.12,26200.0,5.3333,5.3333,5.3246,5.3246,26200.0
2009-07-17 14:00:00,6.12,6.13,6.12,6.12,14600.0,5.3246,5.3333,5.3246,5.3246,14600.0
2009-07-17 14:05:00,6.12,6.13,6.12,6.13,6000.0,5.3246,5.3333,5.3246,5.3333,6000.0
2009-07-17 14:10:00,6.13,6.13,6.12,6.13,11900.0,5.3333,5.3333,5.3246,5.3333,11900.0
2009-07-17 14:15:00,6.13,6.13,6.12,6.12,31300.0,5.3333,5.3333,5.3246,5.3246,31300.0
2009-07-17 14:20:00,6.13,6.13,6.1,6.11,81500.0,5.3333,5.3333,5.3072,5.3159,81500.0
2009-07-17 14:25:00,6.1,6.13,6.1,6.11,154400.0,5.3072,5.3333,5.3072,5.3159,154400.0
2009-07-17 14:30:00,6.11,6.11,6.1,6.11,25000.0,5.3159,5.3159,5.3072,5.3159,25000.0
2009-07-17 14:35:00,6.11,6.11,6.09,6.1,41300.0,5.3159,5.3159,5.2985,5.3072,41300.0
2009-07-17 14:40:00,6.1,6.1,6.09,6.1,25300.0,5.3072,5.3072,5.2985,5.3072,25300.0
2009-07-17 14:45:00,6.1,6.1,6.08,6.08,54900.0,5.3072,5.3072,5.2898,5.2898,54900.0
2009-07-17 14:50:00,6.09,6.09,6.07,6.09,119300.0,5.2985,5.2985,5.2811,5.2985,119300.0
2009-07-17 14:55:00,6.07,6.09,6.07,6.08,51900.0,5.2811,5.2985,5.2811,5.2898,51900.0
2009-07-17 15:00:00,6.08,6.09,6.06,6.07,162900.0,5.2898,5.2985,5.2724,5.2811,162900.0
2009-07-17 15:05:00,6.07,6.08,6.04,6.06,319600.0,5.2811,5.2898,5.255,5.2724,319600.0
2009-07-17 15:10:00,6.06,6.06,6.04,6.06,67800.0,5.2724,5.2724,5.255,5.2724,67800.0
2009-07-17 15:15:00,6.05,6.05,6.03,6.04,185800.0,5.2637,5.2637,5.2463,5.255,185800.0
2009-07-17 15:20:00,6.04,6.04,6.03,6.04,88800.0,5.255,5.255,5.2463,5.255,88800.0
2009-07-17 15:25:00,6.04,6.05,6.03,6.05,79900.0,5.255,5.2637,5.2463,5.2637,79900.0
2009-07-17 15:30:00,6.05,6.05,6.01,6.03,270300.0,5.2637,5.2637,5.2289,5.2463,270300.0
2009-07-17 15:35:00,6.02,6.04,6.02,6.04,63000.0,5.2376,5.255,5.2376,5.255,63000.0
2009-07-17 15:40:00,6.03,6.07,6.03,6.06,191900.0,5.2463,5.2811,5.2463,5.2724,191900.0
2009-07-17 15:45:00,6.06,6.06,6.05,6.05,157800.0,5.2724,5.2724,5.2637,5.2637,157800.0
2009-07-17 15:50:00,6.05,6.07,6.03,6.04,395900.0,5.2637,5.2811,5.2463,5.255,395900.0
2009-07-17 15:55:00,6.05,6.06,6.04,6.06,264900.0,5.2637,5.2724,5.255,5.2724,264900.0
2009-07-20 09:30:00,6.01,6.15,6.0,6.05,183600.0,5.2289,5.3507,5.2202,5.2637,183600.0
2009-07-20 09:35:00,6.05,6.12,6.05,6.11,117500.0,5.2637,5.3246,5.2637,5.3159,117500.0
2009-07-20 09:40:00,6.11,6.11,6.06,6.1,182800.0,5.3159,5.3159,5.2724,5.3072,182800.0
2009-07-20 09:45:00,6.1,6.15,6.1,6.15,271400.0,5.3072,5.3507,5.3072,5.3507,271400.0
2009-07-20 09:50:00,6.15,6.17,6.12,6.13,305900.0,5.3507,5.3681,5.3246,5.3333,305900.0
2009-07-20 09:55:00,6.12,6.14,6.12,6.12,151500.0,5.3246,5.342,5.3246,5.3246,151500.0
2009-07-20 10:00:00,6.13,6.14,6.12,6.13,146300.0,5.3333,5.342,5.3246,5.3333,146300.0
2009-07-20 10:05:00,6.14,6.15,6.13,6.14,139500.0,5.342,5.3507,5.3333,5.342,139500.0
2009-07-20 10:10:00,6.14,6.14,6.12,6.13,129200.0,5.342,5.342,5.3246,5.3333,129200.0
2009-07-20 10:15:00,6.14,6.14,6.12,6.14,145200.0,5.342,5.342,5.3246,5.342,145200.0
2009-07-20 10:20:00,6.14,6.16,6.12,6.14,248400.0,5.342,5.3594,5.3246,5.342,248400.0
2009-07-20 10:25:00,6.15,6.19,6.14,6.16,276500.0,5.3507,5.3855,5.342,5.3594,276500.0
2009-07-20 10:30:00,6.16,6.19,6.16,6.18,194100.0,5.3594,5.3855,5.3594,5.3768,194100.0
2009-07-20 10:35:00,6.18,6.19,6.18,6.18,129300.0,5.3768,5.3855,5.3768,5.3768,129300.0
2009-07-20 10:40:00,6.18,6.19,6.16,6.16,180300.0,5.3768,5.3855,5.3594,5.3594,180300.0
2009-07-20 10:45:00,6.16,6.17,6.15,6.16,111800.0,5.3594,5.3681,5.3507,5.3594,111800.0
2009-07-20 10:50:00,6.16,6.21,6.15,6.2,285900.0,5.3594,5.4029,5.3507,5.3942,285900.0
2009-07-20 10:55:00,6.2,6.29,6.19,6.28,290200.0,5.3942,5.4725,5.3855,5.4638,290200.0
2009-07-20 11:00:00,6.28,6.32,6.28,6.31,174100.0,5.4638,5.4986,5.4638,5.4899,174100.0
2009-07-20 11:05:00,6.31,6.33,6.31,6.33,101700.0,5.4899,5.5073,5.4899,5.5073,101700.0
2009-07-20 11:10:00,6.33,6.37,6.33,6.35,126400.0,5.5073,5.5421,5.5073,5.5247,126400.0
2009-07-20 11:15:00,6.36,6.44,6.35,6.42,275200.0,5.5334,5.603,5.5247,5.5856,275200.0
2009-07-20 11:20:00,6.42,6.42,6.4,6.4,135300.0,5.5856,5.5856,5.5682,5.5682,135300.0
2009-07-20 11:25:00,6.4,6.4,6.38,6.39,149000.0,5.5682,5.5682,5.5508,5.5595,149000.0
2009-07-20 11:30:00,6.39,6.4,6.37,6.39,97300.0,5.5595,5.5682,5.5421,5.5595,97300.0
2009-07-20 11:35:00,6.4,6.4,6.37,6.38,137500.0,5.5682,5.5682,5.5421,5.5508,137500.0
2009-07-20 11:40:00,6.38,6.39,6.37,6.38,143000.0,5.5508,5.5595,5.5421,5.5508,143000.0
2009-07-20 11:45:00,6.38,6.39,6.38,6.38,43000.0,5.5508,5.5595,5.5508,5.5508,43000.0
2009-07-20 11:50:00,6.39,6.39,6.33,6.34,121000.0,5.5595,5.5595,5.5073,5.516,121000.0
2009-07-20 11:55:00,6.34,6.34,6.28,6.29,257600.0,5.516,5.516,5.4638,5.4725,257600.0
2009-07-20 12:00:00,6.28,6.32,6.26,6.27,217100.0,5.4638,5.4986,5.4464,5.4551,217100.0
2009-07-20 12:05:00,6.27,6.28,6.24,6.25,226500.0,5.4551,5.4638,5.429,5.4377,226500.0
2009-07-20 12:10:00,6.25,6.28,6.24,6.25,172800.0,5.4377,5.4638,5.429,5.4377,172800.0
2009-07-20 12:15:00,6.24,6.29,6.24,6.29,189700.0,5.429,5.4725,5.429,5.4725,189700.0
2009-07-20 12:20:00,6.29,6.3,6.24,6.26,229600.0,5.4725,5.4812,5.429,5.4464,229600.0
2009-07-20 12:25:00,6.25,6.3,6.25,6.29,302200.0,5.4377,5.4812,5.4377,5.4725,302200.0
2009-07-20 12:30:00,6.3,6.31,6.28,6.29,186500.0,5.4812,5.4899,5.4638,5.4725,186500.0
2009-07-20 12:35:00,6.29,6.32,6.28,6.3,173400.0,5.4725,5.4986,5.4638,5.4812,173400.0
2009-07-20 12:40:00,6.29,6.3,6.29,6.3,34300.0,5.4725,5.4812,5.4725,5.4812,34300.0
2009-07-20 12:45:00,6.29,6.3,6.28,6.28,60700.0,5.4725,5.4812,5.4638,5.4638,60700.0
2009-07-20 12:50:00,6.28,6.28,6.25,6.27,106200.0,5.4638,5.4638,5.4377,5.4551,106200.0
2009-07-20 12:55:00,6.27,6.27,6.26,6.27,17500.0,5.4551,5.4551,5.4464,5.4551,17500.0
2009-07-20 13:00:00,6.26,6.29,6.26,6.28,54100.0,5.4464,5.4725,5.4464,5.4638,54100.0
2009-07-20 13:05:00,6.29,6.29,6.28,6.29,10500.0,5.4725,5.4725,5.4638,5.4725,10500.0
2009-07-20 13:10:00,6.29,6.29,6.27,6.27,85600.0,5.4725,5.4725,5.4551,5.4551,85600.0
2009-07-20 13:15:00,6.27,6.29,6.26,6.29,78900.0,5.4551,5.4725,5.4464,5.4725,78900.0
2009-07-20 13:20:00,6.29,6.29,6.26,6.26,104300.0,5.4725,5.4725,5.4464,5.4464,104300.0
2009-07-20 13:25:00,6.26,6.27,6.24,6.25,57800.0,5.4464,5.4551,5.429,5.4377,57800.0
2009-07-20 13:30:00,6.24,6.25,6.2,6.2,278500.0,5.429,5.4377,5.3942,5.3942,278500.0
2009-07-20 13:35:00,6.2,6.24,6.19,6.21,230400.0,5.3942,5.429,5.3855,5.4029,230400.0
2009-07-20 13:40:00,6.21,6.23,6.21,6.22,42300.0,5.4029,5.4203,5.4029,5.4116,42300.0
2009-07-20 13:45:00,6.22,6.24,6.21,6.23,169500.0,5.4116,5.429,5.4029,5.4203,169500.0
2009-07-20 13:50:00,6.24,6.27,6.22,6.26,169000.0,5.429,5.4551,5.4116,5.4464,169000.0
2009-07-20 13:55:00,6.26,6.26,6.22,6.23,142300.0,5.4464,5.4464,5.4116,5.4203,142300.0
2009-07-20 14:00:00,6.23,6.23,6.19,6.23,104700.0,5.4203,5.4203,5.3855,5.4203,104700.0
2009-07-20 14:05:00,6.23,6.26,6.22,6.25,95700.0,5.4203,5.4464,5.4116,5.4377,95700.0
2009-07-20 14:10:00,6.26,6.28,6.25,6.25,286100.0,5.4464,5.4638,5.4377,5.4377,286100.0
2009-07-20 14:15:00,6.25,6.27,6.25,6.27,63300.0,5.4377,5.4551,5.4377,5.4551,63300.0
2009-07-20 14:20:00,6.27,6.28,6.25,6.25,123500.0,5.4551,5.4638,5.4377,5.4377,123500.0
2009-07-20 14:25:00,6.26,6.26,6.21,6.23,177800.0,5.4464,5.4464,5.4029,5.4203,177800.0
2009-07-20 14:30:00,6.23,6.25,6.21,6.21,92700.0,5.4203,5.4377,5.4029,5.4029,92700.0
2009-07-20 14:35:00,6.21,6.25,6.2,6.22,219300.0,5.4029,5.4377,5.3942,5.4116,219300.0
2009-07-20 14:40:00,6.21,6.25,6.2,6.24,130000.0,5.4029,5.4377,5.3942,5.429,130000.0
2009-07-20 14:45:00,6.24,6.25,6.23,6.23,77400.0,5.429,5.4377,5.4203,5.4203,77400.0
2009-07-20 14:50:00,6.24,6.25,6.23,6.25,67100.0,5.429,5.4377,5.4203,5.4377,67100.0
2009-07-20 14:55:00,6.25,6.26,6.24,6.26,100900.0,5.4377,5.4464,5.429,5.4464,100900.0
2009-07-20 15:00:00,6.25,6.28,6.25,6.28,96700.0,5.4377,5.4638,5.4377,5.4638,96700.0
2009-07-20 15:05:00,6.28,6.28,6.24,6.27,303500.0,5.4638,5.4638,5.429,5.4551,303500.0
2009-07-20 15:10:00,6.26,6.27,6.23,6.24,190700.0,5.4464,5.4551,5.4203,5.429,190700.0
2009-07-20 15:15:00,6.24,6.25,6.23,6.25,136400.0,5.429,5.4377,5.4203,5.4377,136400.0
2009-07-20 15:20:00,6.25,6.25,6.24,6.25,79900.0,5.4377,5.4377,5.429,5.4377,79900.0
2009-07-20 15:25:00,6.25,6.25,6.24,6.24,104100.0,5.4377,5.4377,5.429,5.429,104100.0
2009-07-20 15:30:00,6.24,6.25,6.22,6.22,206600.0,5.429,5.4377,5.4116,5.4116,206600.0
2009-07-20 15:35:00,6.23,6.28,6.22,6.27,154700.0,5.4203,5.4638,5.4116,5.4551,154700.0
2009-07-20 15:40:00,6.28,6.3,6.25,6.28,164100.0,5.4638,5.4812,5.4377,5.4638,164100.0
2009-07-20 15:45:00,6.27,6.28,6.2,6.25,396000.0,5.4551,5.4638,5.3942,5.4377,396000.0
2009-07-20 15:50:00,6.24,6.28,6.24,6.28,345700.0,5.429,5.4638,5.429,5.4638,345700.0
2009-07-20 15:55:00,6.28,6.28,6.23,6.25,605400.0,5.4638,5.4638,5.4203,5.4377,605400.0
2009-07-21 09:30:00,6.36,6.37,6.18,6.18,256300.0,5.5334,5.5421,5.3768,5.3768,256300.0
2009-07-21 09:35:00,6.18,6.19,6.0,6.05,736200.0,5.3768,5.3855,5.2202,5.2637,736200.0
2009-07-21 09:40:00,6.05,6.14,6.04,6.09,483700.0,5.2637,5.342,5.255,5.2985,483700.0
2009-07-21 09:45:00,6.09,6.14,6.08,6.14,214800.0,5.2985,5.342,5.2898,5.342,214800.0
2009-07-21 09:50:00,6.14,6.14,6.11,6.11,115400.0,5.342,5.342,5.3159,5.3159,115400.0
2009-07-21 09:55:00,6.11,6.14,6.1,6.11,191500.0,5.3159,5.342,5.3072,5.3159,191500.0
2009-07-21 10:00:00,6.12,6.13,6.06,6.1,208000.0,5.3246,5.3333,5.2724,5.3072,208000.0
2009-07-21 10:05:00,6.09,6.1,6.07,6.09,96500.0,5.2985,5.3072,5.2811,5.2985,96500.0
2009-07-21 10:10:00,6.08,6.09,6.04,6.06,189300.0,5.2898,5.2985,5.255,5.2724,189300.0
2009-07-21 10:15:00,6.06,6.07,6.04,6.07,259600.0,5.2724,5.2811,5.255,5.2811,259600.0
2009-07-21 10:20:00,6.07,6.08,6.04,6.05,137600.0,5.2811,5.2898,5.255,5.2637,137600.0
2009-07-21 10:25:00,6.05,6.08,6.04,6.07,182600.0,5.2637,5.2898,5.255,5.2811,182600.0
2009-07-21 10:30:00,6.07,6.08,6.05,6.06,341300.0,5.2811,5.2898,5.2637,5.2724,341300.0
2009-07-21 10:35:00,6.06,6.06,6.0,6.04,255200.0,5.2724,5.2724,5.2202,5.255,255200.0
2009-07-21 10:40:00,6.04,6.05,6.01,6.03,77400.0,5.255,5.2637,5.2289,5.2463,77400.0
2009-07-21 10:45:00,6.04,6.04,6.02,6.02,56700.0,5.255,5.255,5.2376,5.2376,56700.0
2009-07-21 10:50:00,6.03,6.03,6.02,6.02,54300.0,5.2463,5.2463,5.2376,5.2376,54300.0
2009-07-21 10:55:00,6.02,6.04,6.02,6.04,49900.0,5.2376,5.255,5.2376,5.255,49900.0
2009-07-21 11:00:00,6.03,6.06,6.03,6.06,82800.0,5.2463,5.2724,5.2463,5.2724,82800.0
2009-07-21 11:05:00,6.06,6.07,6.02,6.04,230200.0,5.2724,5.2811,5.2376,5.255,230200.0
2009-07-21 11:10:00,6.05,6.05,6.0,6.02,91000.0,5.2637,5.2637,5.2202,5.2376,91000.0
2009-07-21 11:15:00,6.02,6.03,6.01,6.01,50200.0,5.2376,5.2463,5.2289,5.2289,50200.0
2009-07-21 11:20:00,6.01,6.01,6.0,6.0,52300.0,5.2289,5.2289,5.2202,5.2202,52300.0
2009-07-21 11:25:00,6.01,6.03,5.97,5.98,267700.0,5.2289,5.2463,5.1941,5.2028,267700.0
2009-07-21 11:30:00,5.98,5.98,5.96,5.96,223300.0,5.2028,5.2028,5.1854,5.1854,223300.0
2009-07-21 11:35:00,5.96,5.98,5.96,5.97,90500.0,5.1854,5.2028,5.1854,5.1941,90500.0
2009-07-21 11:40:00,5.97,5.98,5.96,5.96,63800.0,5.1941,5.2028,5.1854,5.1854,63800.0
2009-07-21 11:45:00,5.96,5.97,5.91,5.91,223400.0,5.1854,5.1941,5.1418,5.1418,223400.0
2009-07-21 11:50:00,5.92,5.94,5.91,5.92,163700.0,5.1505,5.168,5.1418,5.1505,163700.0
2009-07-21 11:55:00,5.93,5.94,5.92,5.94,122100.0,5.1592,5.168,5.1505,5.168,122100.0
2009-07-21 12:00:00,5.95,5.95,5.93,5.93,61100.0,5.1767,5.1767,5.1592,5.1592,61100.0
2009-07-21 12:05:00,5.93,5.94,5.93,5.93,14600.0,5.1592,5.168,5.1592,5.1592,14600.0
2009-07-21 12:10:00,5.94,5.94,5.87,5.88,253600.0,5.168,5.168,5.107,5.1157,253600.0
2009-07-21 12:15:00,5.89,5.9,5.81,5.81,370000.0,5.1244,5.1331,5.0548,5.0548,370000.0
2009-07-21 12:20:00,5.81,5.82,5.77,5.79,169000.0,5.0548,5.0635,5.02,5.0374,169000.0
2009-07-21 12:25:00,5.8,5.83,5.8,5.81,137600.0,5.0461,5.0722,5.0461,5.0548,137600.0
2009-07-21 12:30:00,5.81,5.82,5.78,5.8,70100.0,5.0548,5.0635,5.0287,5.0461,70100.0
2009-07-21 12:35:00,5.8,5.8,5.78,5.79,130300.0,5.0461,5.0461,5.0287,5.0374,130300.0
2009-07-21 12:40:00,5.79,5.79,5.75,5.76,160800.0,5.0374,5.0374,5.0026,5.0113,160800.0
2009-07-21 12:45:00,5.76,5.78,5.76,5.77,58000.0,5.0113,5.0287,5.0113,5.02,58000.0
2009-07-21 12:50:00,5.77,5.77,5.76,5.76,31700.0,5.02,5.02,5.0113,5.0113,31700.0
2009-07-21 12:55:00,5.76,5.77,5.73,5.73,187800.0,5.0113,5.02,4.9852,4.9852,187800.0
2009-07-21 13:00:00,5.73,5.74,5.71,5.72,160400.0,4.9852,4.9939,4.9678,4.9765,160400.0
2009-07-21 13:05:00,5.72,5.76,5.71,5.76,195500.0,4.9765,5.0113,4.9678,5.0113,195500.0
2009-07-21 13:10:00,5.75,5.8,5.74,5.8,210900.0,5.0026,5.0461,4.9939,5.0461,210900.0
2009-07-21 13:15:00,5.79,5.82,5.79,5.81,60100.0,5.0374,5.0635,5.0374,5.0548,60100.0
2009-07-21 13:20:00,5.81,5.82,5.81,5.82,14700.0,5.0548,5.0635,5.0548,5.0635,14700.0
2009-07-21 13:25:00,5.81,5.87,5.81,5.85,150200.0,5.0548,5.107,5.0548,5.0896,150200.0
2009-07-21 13:30:00,5.85,5.86,5.84,5.86,41300.0,5.0896,5.0983,5.0809,5.0983,41300.0
2009-07-21 13:35:00,5.85,5.86,5.82,5.83,88900.0,5.0896,5.0983,5.0635,5.0722,88900.0
2009-07-21 13:40:00,5.84,5.86,5.83,5.85,25800.0,5.0809,5.0983,5.0722,5.0896,25800.0
2009-07-21 13:45:00,5.85,5.89,5.85,5.89,159100.0,5.0896,5.1244,5.0896,5.1244,159100.0
2009-07-21 13:50:00,5.89,5.89,5.86,5.88,107500.0,5.1244,5.1244,5.0983,5.1157,107500.0
2009-07-21 13:55:00,5.88,5.89,5.87,5.89,65500.0,5.1157,5.1244,5.107,5.1244,65500.0
2009-07-21 14:00:00,5.88,5.9,5.88,5.89,62300.0,5.1157,5.1331,5.1157,5.1244,62300.0
2009-07-21 14:05:00,5.89,5.9,5.88,5.88,54300.0,5.1244,5.1331,5.1157,5.1157,54300.0
2009-07-21 14:10:00,5.89,5.93,5.88,5.93,226300.0,5.1244,5.1592,5.1157,5.1592,226300.0
2009-07-21 14:15:00,5.93,5.96,5.92,5.96,155200.0,5.1592,5.1854,5.1505,5.1854,155200.0
2009-07-21 14:20:00,5.95,5.96,5.92,5.96,128200.0,5.1767,5.1854,5.1505,5.1854,128200.0
2009-07-21 14:25:00,5.95,5.97,5.95,5.96,65100.0,5.1767,5.1941,5.1767,5.1854,65100.0
2009-07-21 14:30:00,5.97,5.99,5.96,5.98,203400.0,5.1941,5.2115,5.1854,5.2028,203400.0
2009-07-21 14:35:00,5.99,6.04,5.96,6.01,384300.0,5.2115,5.255,5.1854,5.2289,384300.0
2009-07-21 14:40:00,6.01,6.03,5.96,6.02,263600.0,5.2289,5.2463,5.1854,5.2376,263600.0
2009-07-21 14:45:00,6.01,6.05,5.98,6.05,204000.0,5.2289,5.2637,5.2028,5.2637,204000.0
2009-07-21 14:50:00,6.05,6.07,6.04,6.06,151200.0,5.2637,5.2811,5.255,5.2724,151200.0
2009-07-21 14:55:00,6.06,6.08,6.05,6.07,81900.0,5.2724,5.2898,5.2637,5.2811,81900.0
2009-07-21 15:00:00,6.08,6.08,6.06,6.07,50500.0,5.2898,5.2898,5.2724,5.2811,50500.0
2009-07-21 15:05:00,6.06,6.09,6.05,6.09,123600.0,5.2724,5.2985,5.2637,5.2985,123600.0
2009-07-21 15:10:00,6.08,6.09,6.08,6.09,81200.0,5.2898,5.2985,5.2898,5.2985,81200.0
2009-07-21 15:15:00,6.09,6.12,6.08,6.12,203000.0,5.2985,5.3246,5.2898,5.3246,203000.0
2009-07-21 15:20:00,6.12,6.12,6.1,6.11,73600.0,5.3246,5.3246,5.3072,5.3159,73600.0
2009-07-21 15:25:00,6.11,6.14,6.09,6.1,169800.0,5.3159,5.342,5.2985,5.3072,169800.0
2009-07-21 15:30:00,6.1,6.11,6.1,6.1,46600.0,5.3072,5.3159,5.3072,5.3072,46600.0
2009-07-21 15:35:00,6.1,6.11,6.05,6.06,319600.0,5.3072,5.3159,5.2637,5.2724,319600.0
2009-07-21 15:40:00,6.06,6.08,6.05,6.06,163600.0,5.2724,5.2898,5.2637,5.2724,163600.0
2009-07-21 15:45:00,6.05,6.07,6.03,6.03,121600.0,5.2637,5.2811,5.2463,5.2463,121600.0
2009-07-21 15:50:00,6.03,6.07,6.03,6.05,220700.0,5.2463,5.2811,5.2463,5.2637,220700.0
2009-07-21 15:55:00,6.05,6.06,6.04,6.04,231200.0,5.2637,5.2724,5.255,5.255,231200.0
2009-07-22 09:30:00,6.0,6.06,5.92,6.0,322500.0,5.2202,5.2724,5.1505,5.2202,322500.0
2009-07-22 09:35:00,6.0,6.01,5.89,5.96,429100.0,5.2202,5.2289,5.1244,5.1854,429100.0
2009-07-22 09:40:00,5.96,6.02,5.96,6.0,280700.0,5.1854,5.2376,5.1854,5.2202,280700.0
2009-07-22 09:45:00,6.0,6.06,6.0,6.04,207300.0,5.2202,5.2724,5.2202,5.255,207300.0
2009-07-22 09:50:00,6.04,6.13,6.03,6.1,225100.0,5.255,5.3333,5.2463,5.3072,225100.0
2009-07-22 09:55:00,6.1,6.12,6.07,6.11,136300.0,5.3072,5.3246,5.2811,5.3159,136300.0
2009-07-22 10:00:00,6.11,6.18,6.11,6.17,321100.0,5.3159,5.3768,5.3159,5.3681,321100.0
2009-07-22 10:05:00,6.18,6.19,6.14,6.16,157900.0,5.3768,5.3855,5.342,5.3594,157900.0
2009-07-22 10:10:00,6.15,6.2,6.15,6.16,176100.0,5.3507,5.3942,5.3507,5.3594,176100.0
2009-07-22 10:15:00,6.17,6.19,6.15,6.16,147900.0,5.3681,5.3855,5.3507,5.3594,147900.0
2009-07-22 10:20:00,6.16,6.2,6.15,6.19,90600.0,5.3594,5.3942,5.3507,5.3855,90600.0
2009-07-22 10:25:00,6.19,6.22,6.12,6.14,236400.0,5.3855,5.4116,5.3246,5.342,236400.0
2009-07-22 10:30:00,6.14,6.16,6.12,6.14,186900.0,5.342,5.3594,5.3246,5.342,186900.0
2009-07-22 10:35:00,6.14,6.16,6.13,6.14,81400.0,5.342,5.3594,5.3333,5.342,81400.0
2009-07-22 10:40:00,6.14,6.16,6.13,6.14,64300.0,5.342,5.3594,5.3333,5.342,64300.0
2009-07-22 10:45:00,6.15,6.16,6.14,6.16,127800.0,5.3507,5.3594,5.342,5.3594,127800.0
2009-07-22 10:50:00,6.15,6.16,6.15,6.15,57100.0,5.3507,5.3594,5.3507,5.3507,57100.0
2009-07-22 10:55:00,6.15,6.16,6.14,6.15,50000.0,5.3507,5.3594,5.342,5.3507,50000.0
2009-07-22 11:00:00,6.15,6.15,6.1,6.13,292400.0,5.3507,5.3507,5.3072,5.3333,292400.0
2009-07-22 11:05:00,6.13,6.16,6.12,6.13,147100.0,5.3333,5.3594,5.3246,5.3333,147100.0
2009-07-22 11:10:00,6.13,6.13,6.12,6.12,34000.0,5.3333,5.3333,5.3246,5.3246,34000.0
2009-07-22 11:15:00,6.12,6.14,6.11,6.11,81000.0,5.3246,5.342,5.3159,5.3159,81000.0
2009-07-22 11:20:00,6.11,6.12,6.09,6.11,84300.0,5.3159,5.3246,5.2985,5.3159,84300.0
2009-07-22 11:25:00,6.11,6.11,6.11,6.11,17000.0,5.3159,5.3159,5.3159,5.3159,17000.0
2009-07-22 11:30:00,6.11,6.12,6.09,6.11,85800.0,5.3159,5.3246,5.2985,5.3159,85800.0
2009-07-22 11:35:00,6.1,6.11,6.07,6.07,70200.0,5.3072,5.3159,5.2811,5.2811,70200.0
2009-07-22 11:40:00,6.07,6.09,6.06,6.08,110400.0,5.2811,5.2985,5.2724,5.2898,110400.0
2009-07-22 11:45:00,6.07,6.08,6.05,6.07,76100.0,5.2811,5.2898,5.2637,5.2811,76100.0
2009-07-22 11:50:00,6.06,6.06,6.03,6.03,63100.0,5.2724,5.2724,5.2463,5.2463,63100.0
2009-07-22 11:55:00,6.03,6.04,5.99,5.99,252800.0,5.2463,5.255,5.2115,5.2115,252800.0
2009-07-22 12:00:00,5.99,6.0,5.99,5.99,62600.0,5.2115,5.2202,5.2115,5.2115,62600.0
2009-07-22 12:05:00,5.99,6.03,5.99,6.01,200000.0,5.2115,5.2463,5.2115,5.2289,200000.0
2009-07-22 12:10:00,6.01,6.01,6.0,6.01,61600.0,5.2289,5.2289,5.2202,5.2289,61600.0
2009-07-22 12:15:00,6.01,6.03,6.01,6.02,120500.0,5.2289,5.2463,5.2289,5.2376,120500.0
2009-07-22 12:20:00,6.01,6.07,6.01,6.07,76600.0,5.2289,5.2811,5.2289,5.2811,76600.0
2009-07-22 12:25:00,6.07,6.08,6.06,6.08,58700.0,5.2811,5.2898,5.2724,5.2898,58700.0
2009-07-22 12:30:00,6.07,6.08,6.06,6.06,60200.0,5.2811,5.2898,5.2724,5.2724,60200.0
2009-07-22 12:35:00,6.06,6.11,6.06,6.1,128200.0,5.2724,5.3159,5.2724,5.3072,128200.0
2009-07-22 12:40:00,6.09,6.12,6.08,6.12,119100.0,5.2985,5.3246,5.2898,5.3246,119100.0
2009-07-22 12:45:00,6.11,6.12,6.08,6.11,114200.0,5.3159,5.3246,5.2898,5.3159,114200.0
2009-07-22 12:50:00,6.1,6.11,6.07,6.1,158300.0,5.3072,5.3159,5.2811,5.3072,158300.0
2009-07-22 12:55:00,6.09,6.1,6.09,6.09,14600.0,5.2985,5.3072,5.2985,5.2985,14600.0
2009-07-22 13:00:00,6.1,6.1,6.08,6.08,47800.0,5.3072,5.3072,5.2898,5.2898,47800.0
2009-07-22 13:05:00,6.08,6.09,6.08,6.08,41100.0,5.2898,5.2985,5.2898,5.2898,41100.0
2009-07-22 13:10:00,6.08,6.09,6.06,6.06,96500.0,5.2898,5.2985,5.2724,5.2724,96500.0
2009-07-22 13:15:00,6.06,6.11,6.06,6.08,87800.0,5.2724,5.3159,5.2724,5.2898,87800.0
2009-07-22 13:20:00,6.08,6.09,6.06,6.06,43900.0,5.2898,5.2985,5.2724,5.2724,43900.0
2009-07-22 13:25:00,6.05,6.06,6.0,6.04,786800.0,5.2637,5.2724,5.2202,5.255,786800.0
2009-07-22 13:30:00,6.04,6.04,6.0,6.01,153000.0,5.255,5.255,5.2202,5.2289,153000.0
2009-07-22 13:35:00,6.01,6.03,6.0,6.01,257000.0,5.2289,5.2463,5.2202,5.2289,257000.0
2009-07-22 13:40:00,6.0,6.04,6.0,6.03,354500.0,5.2202,5.255,5.2202,5.2463,354500.0
2009-07-22 13:45:00,6.03,6.03,6.01,6.02,131500.0,5.2463,5.2463,5.2289,5.2376,131500.0
2009-07-22 13:50:00,6.02,6.02,6.01,6.02,79500.0,5.2376,5.2376,5.2289,5.2376,79500.0
2009-07-22 13:55:00,6.01,6.01,6.0,6.0,159100.0,5.2289,5.2289,5.2202,5.2202,159100.0
2009-07-22 14:00:00,6.01,6.01,5.97,5.98,311000.0,5.2289,5.2289,5.1941,5.2028,311000.0
2009-07-22 14:05:00,5.98,5.99,5.97,5.97,23000.0,5.2028,5.2115,5.1941,5.1941,23000.0
2009-07-22 14:10:00,5.97,5.99,5.94,5.95,313300.0,5.1941,5.2115,5.168,5.1767,313300.0
2009-07-22 14:15:00,5.95,5.96,5.93,5.94,112400.0,5.1767,5.1854,5.1592,5.168,112400.0
2009-07-22 14:20:00,5.95,5.95,5.91,5.93,127400.0,5.1767,5.1767,5.1418,5.1592,127400.0
2009-07-22 14:25:00,5.92,5.93,5.9,5.9,139600.0,5.1505,5.1592,5.1331,5.1331,139600.0
2009-07-22 14:30:00,5.9,5.91,5.9,5.9,86900.0,5.1331,5.1418,5.1331,5.1331,86900.0
2009-07-22 14:35:00,5.91,5.92,5.9,5.91,126200.0,5.1418,5.1505,5.1331,5.1418,126200.0
2009-07-22 14:40:00,5.92,5.94,5.91,5.93,92600.0,5.1505,5.168,5.1418,5.1592,92600.0
2009-07-22 14:45:00,5.93,5.94,5.9,5.9,120000.0,5.1592,5.168,5.1331,5.1331,120000.0
2009-07-22 14:50:00,5.91,5.93,5.9,5.9,176900.0,5.1418,5.1592,5.1331,5.1331,176900.0
2009-07-22 14:55:00,5.9,5.92,5.9,5.91,133700.0,5.1331,5.1505,5.1331,5.1418,133700.0
2009-07-22 15:00:00,5.91,5.93,5.9,5.91,90300.0,5.1418,5.1592,5.1331,5.1418,90300.0
2009-07-22 15:05:00,5.91,5.91,5.9,5.9,167800.0,5.1418,5.1418,5.1331,5.1331,167800.0
2009-07-22 15:10:00,5.9,5.92,5.9,5.92,107700.0,5.1331,5.1505,5.1331,5.1505,107700.0
2009-07-22 15:15:00,5.91,5.92,5.89,5.9,269000.0,5.1418,5.1505,5.1244,5.1331,269000.0
2009-07-22 15:20:00,5.89,5.93,5.89,5.89,203200.0,5.1244,5.1592,5.1244,5.1244,203200.0
2009-07-22 15:25:00,5.89,5.9,5.89,5.9,76800.0,5.1244,5.1331,5.1244,5.1331,76800.0
2009-07-22 15:30:00,5.9,5.92,5.86,5.86,331700.0,5.1331,5.1505,5.0983,5.0983,331700.0
2009-07-22 15:35:00,5.86,5.88,5.84,5.84,230700.0,5.0983,5.1157,5.0809,5.0809,230700.0
2009-07-22 15:40:00,5.84,5.85,5.83,5.83,264800.0,5.0809,5.0896,5.0722,5.0722,264800.0
2009-07-22 15:45:00,5.83,5.85,5.81,5.83,833100.0,5.0722,5.0896,5.0548,5.0722,833100.0
2009-07-22 15:50:00,5.83,5.84,5.79,5.8,829700.0,5.0722,5.0809,5.0374,5.0461,829700.0
2009-07-22 15:55:00,5.8,5.82,5.77,5.77,707800.0,5.0461,5.0635,5.02,5.02,707800.0
2009-07-23 09:30:00,5.87,5.87,5.77,5.8,143400.0,5.107,5.107,5.02,5.0461,143400.0
2009-07-23 09:35:00,5.8,5.8,5.77,5.79,226100.0,5.0461,5.0461,5.02,5.0374,226100.0
2009-07-23 09:40:00,5.78,5.79,5.67,5.67,472900.0,5.0287,5.0374,4.933,4.933,472900.0
2009-07-23 09:45:00,5.68,5.74,5.68,5.74,173600.0,4.9417,4.9939,4.9417,4.9939,173600.0
2009-07-23 09:50:00,5.73,5.73,5.69,5.69,298600.0,4.9852,4.9852,4.9504,4.9504,298600.0
2009-07-23 09:55:00,5.69,5.7,5.67,5.68,307600.0,4.9504,4.9591,4.933,4.9417,307600.0
2009-07-23 10:00:00,5.68,5.69,5.65,5.68,322000.0,4.9417,4.9504,4.9156,4.9417,322000.0
2009-07-23 10:05:00,5.68,5.71,5.68,5.7,255100.0,4.9417,4.9678,4.9417,4.9591,255100.0
2009-07-23 10:10:00,5.7,5.72,5.67,5.67,519000.0,4.9591,4.9765,4.933,4.933,519000.0
2009-07-23 10:15:00,5.67,5.7,5.67,5.69,178400.0,4.933,4.9591,4.933,4.9504,178400.0
2009-07-23 10:20:00,5.68,5.7,5.68,5.69,226200.0,4.9417,4.9591,4.9417,4.9504,226200.0
2009-07-23 10:25:00,5.69,5.72,5.69,5.71,196600.0,4.9504,4.9765,4.9504,4.9678,196600.0
2009-07-23 10:30:00,5.71,5.74,5.71,5.73,133000.0,4.9678,4.9939,4.9678,4.9852,133000.0
2009-07-23 10:35:00,5.74,5.75,5.73,5.73,198500.0,4.9939,5.0026,4.9852,4.9852,198500.0
2009-07-23 10:40:00,5.73,5.74,5.71,5.71,202700.0,4.9852,4.9939,4.9678,4.9678,202700.0
2009-07-23 10:45:00,5.71,5.72,5.68,5.68,131000.0,4.9678,4.9765,4.9417,4.9417,131000.0
2009-07-23 10:50:00,5.69,5.69,5.65,5.66,244200.0,4.9504,4.9504,4.9156,4.9243,244200.0
2009-07-23 10:55:00,5.67,5.69,5.66,5.67,66400.0,4.933,4.9504,4.9243,4.933,66400.0
2009-07-23 11:00:00,5.67,5.69,5.67,5.68,76400.0,4.933,4.9504,4.933,4.9417,76400.0
2009-07-23 11:05:00,5.69,5.69,5.66,5.67,141800.0,4.9504,4.9504,4.9243,4.933,141800.0
2009-07-23 11:10:00,5.67,5.67,5.66,5.66,63800.0,4.933,4.933,4.9243,4.9243,63800.0
2009-07-23 11:15:00,5.67,5.67,5.65,5.66,261000.0,4.933,4.933,4.9156,4.9243,261000.0
2009-07-23 11:20:00,5.65,5.66,5.64,5.65,295600.0,4.9156,4.9243,4.9069,4.9156,295600.0
2009-07-23 11:25:00,5.65,5.65,5.64,5.64,56800.0,4.9156,4.9156,4.9069,4.9069,56800.0
2009-07-23 11:30:00,5.65,5.65,5.64,5.64,36800.0,4.9156,4.9156,4.9069,4.9069,36800.0
2009-07-23 11:35:00,5.64,5.65,5.63,5.63,115400.0,4.9069,4.9156,4.8982,4.8982,115400.0
2009-07-23 11:40:00,5.64,5.64,5.61,5.62,220600.0,4.9069,4.9069,4.8808,4.8895,220600.0
2009-07-23 11:45:00,5.63,5.63,5.62,5.62,213000.0,4.8982,4.8982,4.8895,4.8895,213000.0
2009-07-23 11:50:00,5.62,5.62,5.58,5.59,859700.0,4.8895,4.8895,4.8547,4.8634,859700.0
2009-07-23 11:55:00,5.59,5.61,5.59,5.6,80000.0,4.8634,4.8808,4.8634,4.8721,80000.0
2009-07-23 12:00:00,5.6,5.6,5.58,5.6,206500.0,4.8721,4.8721,4.8547,4.8721,206500.0
2009-07-23 12:05:00,5.6,5.63,5.59,5.62,307200.0,4.8721,4.8982,4.8634,4.8895,307200.0
2009-07-23 12:10:00,5.62,5.63,5.6,5.62,163100.0,4.8895,4.8982,4.8721,4.8895,163100.0
2009-07-23 12:15:00,5.63,5.64,5.62,5.64,88600.0,4.8982,4.9069,4.8895,4.9069,88600.0
2009-07-23 12:20:00,5.64,5.66,5.63,5.65,529400.0,4.9069,4.9243,4.8982,4.9156,529400.0
2009-07-23 12:25:00,5.66,5.67,5.64,5.64,154700.0,4.9243,4.933,4.9069,4.9069,154700.0
2009-07-23 12:30:00,5.65,5.67,5.64,5.67,68400.0,4.9156,4.933,4.9069,4.933,68400.0
2009-07-23 12:35:00,5.67,5.72,5.66,5.7,297800.0,4.933,4.9765,4.9243,4.9591,297800.0
2009-07-23 12:40:00,5.7,5.73,5.7,5.72,134300.0,4.9591,4.9852,4.9591,4.9765,134300.0
2009-07-23 12:45:00,5.73,5.74,5.71,5.74,122000.0,4.9852,4.9939,4.9678,4.9939,122000.0
2009-07-23 12:50:00,5.73,5.75,5.71,5.72,235400.0,4.9852,5.0026,4.9678,4.9765,235400.0
2009-07-23 12:55:00,5.71,5.73,5.7,5.72,258200.0,4.9678,4.9852,4.9591,4.9765,258200.0
2009-07-23 13:00:00,5.72,5.73,5.7,5.71,62300.0,4.9765,4.9852,4.9591,4.9678,62300.0
2009-07-23 13:05:00,5.71,5.71,5.7,5.7,137400.0,4.9678,4.9678,4.9591,4.9591,137400.0
2009-07-23 13:10:00,5.71,5.73,5.7,5.72,59400.0,4.9678,4.9852,4.9591,4.9765,59400.0
2009-07-23 13:15:00,5.73,5.73,5.72,5.73,18200.0,4.9852,4.9852,4.9765,4.9852,18200.0
2009-07-23 13:20:00,5.72,5.73,5.72,5.73,30500.0,4.9765,4.9852,4.9765,4.9852,30500.0
2009-07-23 13:25:00,5.72,5.73,5.7,5.7,195900.0,4.9765,4.9852,4.9591,4.9591,195900.0
2009-07-23 13:30:00,5.71,5.71,5.69,5.69,140500.0,4.9678,4.9678,4.9504,4.9504,140500.0
2009-07-23 13:35:00,5.69,5.73,5.69,5.72,208400.0,4.9504,4.9852,4.9504,4.9765,208400.0
2009-07-23 13:40:00,5.73,5.74,5.7,5.73,134800.0,4.9852,4.9939,4.9591,4.9852,134800.0
2009-07-23 13:45:00,5.73,5.74,5.69,5.69,114300.0,4.9852,4.9939,4.9504,4.9504,114300.0
2009-07-23 13:50:00,5.7,5.71,5.69,5.69,84000.0,4.9591,4.9678,4.9504,4.9504,84000.0
2009-07-23 13:55:00,5.69,5.71,5.69,5.69,167400.0,4.9504,4.9678,4.9504,4.9504,167400.0
2009-07-23 14:00:00,5.7,5.7,5.68,5.69,80200.0,4.9591,4.9591,4.9417,4.9504,80200.0
2009-07-23 14:05:00,5.7,5.7,5.68,5.69,43800.0,4.9591,4.9591,4.9417,4.9504,43800.0
2009-07-23 14:10:00,5.69,5.7,5.69,5.7,142900.0,4.9504,4.9591,4.9504,4.9591,142900.0
2009-07-23 14:15:00,5.7,5.71,5.69,5.7,44200.0,4.9591,4.9678,4.9504,4.9591,44200.0
2009-07-23 14:20:00,5.7,5.71,5.69,5.7,33600.0,4.9591,4.9678,4.9504,4.9591,33600.0
2009-07-23 14:25:00,5.7,5.71,5.69,5.69,121500.0,4.9591,4.9678,4.9504,4.9504,121500.0
2009-07-23 14:30:00,5.7,5.7,5.69,5.7,40700.0,4.9591,4.9591,4.9504,4.9591,40700.0
2009-07-23 14:35:00,5.69,5.7,5.69,5.7,88900.0,4.9504,4.9591,4.9504,4.9591,88900.0
2009-07-23 14:40:00,5.7,5.7,5.69,5.7,68100.0,4.9591,4.9591,4.9504,4.9591,68100.0
2009-07-23 14:45:00,5.7,5.7,5.69,5.7,80100.0,4.9591,4.9591,4.9504,4.9591,80100.0
2009-07-23 14:50:00,5.69,5.7,5.69,5.69,75500.0,4.9504,4.9591,4.9504,4.9504,75500.0
2009-07-23 14:55:00,5.69,5.7,5.69,5.69,51200.0,4.9504,4.9591,4.9504,4.9504,51200.0
2009-07-23 15:00:00,5.7,5.7,5.69,5.7,49900.0,4.9591,4.9591,4.9504,4.9591,49900.0
2009-07-23 15:05:00,5.7,5.7,5.69,5.69,120900.0,4.9591,4.9591,4.9504,4.9504,120900.0
2009-07-23 15:10:00,5.69,5.7,5.69,5.7,35900.0,4.9504,4.9591,4.9504,4.9591,35900.0
2009-07-23 15:15:00,5.7,5.72,5.69,5.72,204700.0,4.9591,4.9765,4.9504,4.9765,204700.0
2009-07-23 15:20:00,5.72,5.76,5.71,5.76,263000.0,4.9765,5.0113,4.9678,5.0113,263000.0
2009-07-23 15:25:00,5.76,5.85,5.75,5.85,535400.0,5.0113,5.0896,5.0026,5.0896,535400.0
2009-07-23 15:30:00,5.85,5.9,5.83,5.9,802800.0,5.0896,5.1331,5.0722,5.1331,802800.0
2009-07-23 15:35:00,5.9,5.98,5.89,5.98,1283300.0,5.1331,5.2028,5.1244,5.2028,1283300.0
2009-07-23 15:40:00,5.97,6.03,5.96,6.03,1076900.0,5.1941,5.2463,5.1854,5.2463,1076900.0
2009-07-23 15:45:00,6.03,6.07,6.02,6.06,930500.0,5.2463,5.2811,5.2376,5.2724,930500.0
2009-07-23 15:50:00,6.06,6.07,6.01,6.05,1165100.0,5.2724,5.2811,5.2289,5.2637,1165100.0
2009-07-23 15:55:00,6.06,6.1,6.05,6.05,1396800.0,5.2724,5.3072,5.2637,5.2637,1396800.0
2009-07-24 09:30:00,5.96,6.0,5.9,5.9,214300.0,5.1854,5.2202,5.1331,5.1331,214300.0
2009-07-24 09:35:00,5.9,5.95,5.88,5.94,109600.0,5.1331,5.1767,5.1157,5.168,109600.0
2009-07-24 09:40:00,5.94,6.05,5.94,6.0,282400.0,5.168,5.2637,5.168,5.2202,282400.0
2009-07-24 09:45:00,6.01,6.01,5.95,5.95,64300.0,5.2289,5.2289,5.1767,5.1767,64300.0
2009-07-24 09:50:00,5.95,5.98,5.95,5.98,84400.0,5.1767,5.2028,5.1767,5.2028,84400.0
2009-07-24 09:55:00,5.98,5.99,5.95,5.96,80500.0,5.2028,5.2115,5.1767,5.1854,80500.0
2009-07-24 10:00:00,5.96,6.0,5.95,6.0,134100.0,5.1854,5.2202,5.1767,5.2202,134100.0
2009-07-24 10:05:00,5.99,6.04,5.99,5.99,199100.0,5.2115,5.255,5.2115,5.2115,199100.0
2009-07-24 10:10:00,5.99,6.0,5.97,5.98,67700.0,5.2115,5.2202,5.1941,5.2028,67700.0
2009-07-24 10:15:00,5.98,5.99,5.96,5.98,109800.0,5.2028,5.2115,5.1854,5.2028,109800.0
2009-07-24 10:20:00,5.98,5.99,5.95,5.98,138400.0,5.2028,5.2115,5.1767,5.2028,138400.0
2009-07-24 10:25:00,5.98,5.99,5.98,5.99,45700.0,5.2028,5.2115,5.2028,5.2115,45700.0
2009-07-24 10:30:00,5.98,5.99,5.97,5.98,103900.0,5.2028,5.2115,5.1941,5.2028,103900.0
2009-07-24 10:35:00,5.97,5.98,5.97,5.97,55800.0,5.1941,5.2028,5.1941,5.1941,55800.0
2009-07-24 10:40:00,5.97,5.99,5.97,5.98,59700.0,5.1941,5.2115,5.1941,5.2028,59700.0
2009-07-24 10:45:00,5.99,5.99,5.98,5.98,65800.0,5.2115,5.2115,5.2028,5.2028,65800.0
2009-07-24 10:50:00,5.99,5.99,5.98,5.98,46800.0,5.2115,5.2115,5.2028,5.2028,46800.0
2009-07-24 10:55:00,5.98,6.0,5.98,5.99,68100.0,5.2028,5.2202,5.2028,5.2115,68100.0
2009-07-24 11:00:00,5.99,6.01,5.98,6.0,116600.0,5.2115,5.2289,5.2028,5.2202,116600.0
2009-07-24 11:05:00,6.01,6.03,6.01,6.03,131900.0,5.2289,5.2463,5.2289,5.2463,131900.0
2009-07-24 11:10:00,6.02,6.05,6.01,6.05,171600.0,5.2376,5.2637,5.2289,5.2637,171600.0
2009-07-24 11:15:00,6.05,6.07,6.04,6.06,134000.0,5.2637,5.2811,5.255,5.2724,134000.0
2009-07-24 11:20:00,6.06,6.1,6.06,6.09,243900.0,5.2724,5.3072,5.2724,5.2985,243900.0
2009-07-24 11:25:00,6.09,6.13,6.08,6.12,268600.0,5.2985,5.3333,5.2898,5.3246,268600.0
2009-07-24 11:30:00,6.12,6.12,6.09,6.09,104800.0,5.3246,5.3246,5.2985,5.2985,104800.0
2009-07-24 11:35:00,6.09,6.12,6.09,6.1,136800.0,5.2985,5.3246,5.2985,5.3072,136800.0
2009-07-24 11:40:00,6.09,6.1,6.07,6.08,117600.0,5.2985,5.3072,5.2811,5.2898,117600.0
2009-07-24 11:45:00,6.08,6.1,6.07,6.1,51800.0,5.2898,5.3072,5.2811,5.3072,51800.0
2009-07-24 11:50:00,6.1,6.1,6.09,6.1,53500.0,5.3072,5.3072,5.2985,5.3072,53500.0
2009-07-24 11:55:00,6.09,6.11,6.08,6.11,140200.0,5.2985,5.3159,5.2898,5.3159,140200.0
2009-07-24 12:00:00,6.11,6.11,6.07,6.09,145900.0,5.3159,5.3159,5.2811,5.2985,145900.0
2009-07-24 12:05:00,6.08,6.11,6.08,6.11,87000.0,5.2898,5.3159,5.2898,5.3159,87000.0
2009-07-24 12:10:00,6.1,6.12,6.1,6.11,97100.0,5.3072,5.3246,5.3072,5.3159,97100.0
2009-07-24 12:15:00,6.11,6.12,6.11,6.12,40800.0,5.3159,5.3246,5.3159,5.3246,40800.0
2009-07-24 12:20:00,6.12,6.14,6.11,6.13,271900.0,5.3246,5.342,5.3159,5.3333,271900.0
2009-07-24 12:25:00,6.14,6.14,6.13,6.13,48400.0,5.342,5.342,5.3333,5.3333,48400.0
2009-07-24 12:30:00,6.13,6.14,6.13,6.14,44200.0,5.3333,5.342,5.3333,5.342,44200.0
2009-07-24 12:35:00,6.13,6.18,6.13,6.18,279000.0,5.3333,5.3768,5.3333,5.3768,279000.0
2009-07-24 12:40:00,6.18,6.18,6.15,6.16,141200.0,5.3768,5.3768,5.3507,5.3594,141200.0
2009-07-24 12:45:00,6.17,6.19,6.15,6.17,128700.0,5.3681,5.3855,5.3507,5.3681,128700.0
2009-07-24 12:50:00,6.17,6.19,6.17,6.18,123600.0,5.3681,5.3855,5.3681,5.3768,123600.0
2009-07-24 12:55:00,6.19,6.19,6.16,6.19,128900.0,5.3855,5.3855,5.3594,5.3855,128900.0
2009-07-24 13:00:00,6.18,6.19,6.18,6.18,35500.0,5.3768,5.3855,5.3768,5.3768,35500.0
2009-07-24 13:05:00,6.19,6.19,6.17,6.18,64000.0,5.3855,5.3855,5.3681,5.3768,64000.0
2009-07-24 13:10:00,6.18,6.18,6.17,6.18,33900.0,5.3768,5.3768,5.3681,5.3768,33900.0
2009-07-24 13:15:00,6.18,6.19,6.17,6.18,75900.0,5.3768,5.3855,5.3681,5.3768,75900.0
2009-07-24 13:20:00,6.19,6.19,6.18,6.18,42500.0,5.3855,5.3855,5.3768,5.3768,42500.0
2009-07-24 13:25:00,6.19,6.2,6.18,6.19,88800.0,5.3855,5.3942,5.3768,5.3855,88800.0
2009-07-24 13:30:00,6.2,6.22,6.19,6.21,245700.0,5.3942,5.4116,5.3855,5.4029,245700.0
2009-07-24 13:35:00,6.21,6.26,6.2,6.23,302600.0,5.4029,5.4464,5.3942,5.4203,302600.0
2009-07-24 13:40:00,6.24,6.26,6.23,6.26,121000.0,5.429,5.4464,5.4203,5.4464,121000.0
2009-07-24 13:45:00,6.26,6.27,6.23,6.27,110800.0,5.4464,5.4551,5.4203,5.4551,110800.0
2009-07-24 13:50:00,6.26,6.27,6.23,6.24,161400.0,5.4464,5.4551,5.4203,5.429,161400.0
2009-07-24 13:55:00,6.23,6.24,6.19,6.21,311500.0,5.4203,5.429,5.3855,5.4029,311500.0
2009-07-24 14:00:00,6.21,6.22,6.19,6.19,162000.0,5.4029,5.4116,5.3855,5.3855,162000.0
2009-07-24 14:05:00,6.19,6.19,6.16,6.16,213400.0,5.3855,5.3855,5.3594,5.3594,213400.0
2009-07-24 14:10:00,6.16,6.18,6.14,6.15,187000.0,5.3594,5.3768,5.342,5.3507,187000.0
2009-07-24 14:15:00,6.16,6.18,6.15,6.16,334500.0,5.3594,5.3768,5.3507,5.3594,334500.0
2009-07-24 14:20:00,6.16,6.16,6.11,6.13,147900.0,5.3594,5.3594,5.3159,5.3333,147900.0
2009-07-24 14:25:00,6.13,6.14,6.13,6.13,111100.0,5.3333,5.342,5.3333,5.3333,111100.0
2009-07-24 14:30:00,6.13,6.16,6.12,6.15,120600.0,5.3333,5.3594,5.3246,5.3507,120600.0
2009-07-24 14:35:00,6.15,6.15,6.12,6.13,120000.0,5.3507,5.3507,5.3246,5.3333,120000.0
2009-07-24 14:40:00,6.13,6.17,6.13,6.17,142000.0,5.3333,5.3681,5.3333,5.3681,142000.0
2009-07-24 14:45:00,6.16,6.18,6.16,6.17,132900.0,5.3594,5.3768,5.3594,5.3681,132900.0
2009-07-24 14:50:00,6.17,6.18,6.15,6.16,129600.0,5.3681,5.3768,5.3507,5.3594,129600.0
2009-07-24 14:55:00,6.16,6.17,6.15,6.16,82900.0,5.3594,5.3681,5.3507,5.3594,82900.0
2009-07-24 15:00:00,6.16,6.2,6.16,6.19,114500.0,5.3594,5.3942,5.3594,5.3855,114500.0
2009-07-24 15:05:00,6.2,6.2,6.18,6.19,99600.0,5.3942,5.3942,5.3768,5.3855,99600.0
2009-07-24 15:10:00,6.18,6.19,6.17,6.18,111800.0,5.3768,5.3855,5.3681,5.3768,111800.0
2009-07-24 15:15:00,6.17,6.18,6.15,6.16,78400.0,5.3681,5.3768,5.3507,5.3594,78400.0
2009-07-24 15:20:00,6.16,6.19,6.15,6.18,91100.0,5.3594,5.3855,5.3507,5.3768,91100.0
2009-07-24 15:25:00,6.19,6.2,6.17,6.17,149800.0,5.3855,5.3942,5.3681,5.3681,149800.0
2009-07-24 15:30:00,6.18,6.19,6.16,6.17,236000.0,5.3768,5.3855,5.3594,5.3681,236000.0
2009-07-24 15:35:00,6.18,6.18,6.17,6.18,129300.0,5.3768,5.3768,5.3681,5.3768,129300.0
2009-07-24 15:40:00,6.17,6.2,6.17,6.2,172300.0,5.3681,5.3942,5.3681,5.3942,172300.0
2009-07-24 15:45:00,6.2,6.23,6.19,6.23,203700.0,5.3942,5.4203,5.3855,5.4203,203700.0
2009-07-24 15:50:00,6.22,6.23,6.19,6.19,190300.0,5.4116,5.4203,5.3855,5.3855,190300.0
2009-07-24 15:55:00,6.2,6.2,6.16,6.17,515000.0,5.3942,5.3942,5.3594,5.3681,515000.0
2009-07-27 09:30:00,6.14,6.25,6.14,6.21,211800.0,5.342,5.4377,5.342,5.4029,211800.0
2009-07-27 09:35:00,6.22,6.22,6.15,6.18,191000.0,5.4116,5.4116,5.3507,5.3768,191000.0
2009-07-27 09:40:00,6.19,6.24,6.19,6.22,118900.0,5.3855,5.429,5.3855,5.4116,118900.0
2009-07-27 09:45:00,6.22,6.24,6.21,6.22,205100.0,5.4116,5.429,5.4029,5.4116,205100.0
2009-07-27 09:50:00,6.22,6.24,6.17,6.17,113100.0,5.4116,5.429,5.3681,5.3681,113100.0
2009-07-27 09:55:00,6.17,6.18,6.15,6.16,292300.0,5.3681,5.3768,5.3507,5.3594,292300.0
2009-07-27 10:00:00,6.17,6.33,6.16,6.32,480500.0,5.3681,5.5073,5.3594,5.4986,480500.0
2009-07-27 10:05:00,6.33,6.36,6.29,6.35,288400.0,5.5073,5.5334,5.4725,5.5247,288400.0
2009-07-27 10:10:00,6.35,6.38,6.32,6.32,444800.0,5.5247,5.5508,5.4986,5.4986,444800.0
2009-07-27 10:15:00,6.32,6.36,6.32,6.36,144100.0,5.4986,5.5334,5.4986,5.5334,144100.0
2009-07-27 10:20:00,6.36,6.39,6.35,6.39,169200.0,5.5334,5.5595,5.5247,5.5595,169200.0
2009-07-27 10:25:00,6.38,6.43,6.38,6.41,234000.0,5.5508,5.5943,5.5508,5.5769,234000.0
2009-07-27 10:30:00,6.41,6.42,6.32,6.32,252200.0,5.5769,5.5856,5.4986,5.4986,252200.0
2009-07-27 10:35:00,6.33,6.33,6.28,6.28,160100.0,5.5073,5.5073,5.4638,5.4638,160100.0
2009-07-27 10:40:00,6.29,6.29,6.26,6.27,56900.0,5.4725,5.4725,5.4464,5.4551,56900.0
2009-07-27 10:45:00,6.26,6.3,6.26,6.29,92200.0,5.4464,5.4812,5.4464,5.4725,92200.0
2009-07-27 10:50:00,6.3,6.3,6.27,6.28,105400.0,5.4812,5.4812,5.4551,5.4638,105400.0
2009-07-27 10:55:00,6.28,6.29,6.24,6.27,127900.0,5.4638,5.4725,5.429,5.4551,127900.0
2009-07-27 11:00:00,6.28,6.3,6.27,6.28,73400.0,5.4638,5.4812,5.4551,5.4638,73400.0
2009-07-27 11:05:00,6.28,6.29,6.26,6.27,91000.0,5.4638,5.4725,5.4464,5.4551,91000.0
2009-07-27 11:10:00,6.27,6.27,6.26,6.26,17300.0,5.4551,5.4551,5.4464,5.4464,17300.0
2009-07-27 11:15:00,6.26,6.27,6.25,6.26,36000.0,5.4464,5.4551,5.4377,5.4464,36000.0
2009-07-27 11:20:00,6.25,6.31,6.25,6.28,150400.0,5.4377,5.4899,5.4377,5.4638,150400.0
2009-07-27 11:25:00,6.28,6.34,6.28,6.32,126100.0,5.4638,5.516,5.4638,5.4986,126100.0
2009-07-27 11:30:00,6.32,6.37,6.31,6.37,128300.0,5.4986,5.5421,5.4899,5.5421,128300.0
2009-07-27 11:35:00,6.36,6.37,6.34,6.35,93800.0,5.5334,5.5421,5.516,5.5247,93800.0
2009-07-27 11:40:00,6.35,6.36,6.33,6.34,57800.0,5.5247,5.5334,5.5073,5.516,57800.0
2009-07-27 11:45:00,6.33,6.34,6.3,6.31,43100.0,5.5073,5.516,5.4812,5.4899,43100.0
2009-07-27 11:50:00,6.31,6.31,6.29,6.29,37800.0,5.4899,5.4899,5.4725,5.4725,37800.0
2009-07-27 11:55:00,6.29,6.3,6.26,6.26,154600.0,5.4725,5.4812,5.4464,5.4464,154600.0
2009-07-27 12:00:00,6.26,6.27,6.25,6.26,50000.0,5.4464,5.4551,5.4377,5.4464,50000.0
2009-07-27 12:05:00,6.25,6.25,6.24,6.24,56600.0,5.4377,5.4377,5.429,5.429,56600.0
2009-07-27 12:10:00,6.25,6.25,6.24,6.24,26700.0,5.4377,5.4377,5.429,5.429,26700.0
2009-07-27 12:15:00,6.24,6.25,6.21,6.22,217300.0,5.429,5.4377,5.4029,5.4116,217300.0
2009-07-27 12:20:00,6.23,6.24,6.22,6.24,127900.0,5.4203,5.429,5.4116,5.429,127900.0
2009-07-27 12:25:00,6.24,6.24,6.23,6.23,76000.0,5.429,5.429,5.4203,5.4203,76000.0
2009-07-27 12:30:00,6.24,6.24,6.23,6.23,51900.0,5.429,5.429,5.4203,5.4203,51900.0
2009-07-27 12:35:00,6.23,6.24,6.22,6.24,46600.0,5.4203,5.429,5.4116,5.429,46600.0
2009-07-27 12:40:00,6.23,6.24,6.23,6.24,24200.0,5.4203,5.429,5.4203,5.429,24200.0
2009-07-27 12:45:00,6.24,6.24,6.23,6.23,20100.0,5.429,5.429,5.4203,5.4203,20100.0
2009-07-27 12:50:00,6.24,6.24,6.21,6.21,275600.0,5.429,5.429,5.4029,5.4029,275600.0
2009-07-27 12:55:00,6.21,6.23,6.21,6.23,53500.0,5.4029,5.4203,5.4029,5.4203,53500.0
2009-07-27 13:00:00,6.23,6.23,6.22,6.23,29600.0,5.4203,5.4203,5.4116,5.4203,29600.0
2009-07-27 13:05:00,6.23,6.27,6.22,6.26,340100.0,5.4203,5.4551,5.4116,5.4464,340100.0
2009-07-27 13:10:00,6.27,6.28,6.24,6.24,69200.0,5.4551,5.4638,5.429,5.429,69200.0
2009-07-27 13:15:00,6.24,6.25,6.24,6.24,20100.0,5.429,5.4377,5.429,5.429,20100.0
2009-07-27 13:20:00,6.24,6.25,6.22,6.24,62100.0,5.429,5.4377,5.4116,5.429,62100.0
2009-07-27 13:25:00,6.24,6.25,6.23,6.24,104900.0,5.429,5.4377,5.4203,5.429,104900.0
2009-07-27 13:30:00,6.23,6.24,6.23,6.23,36300.0,5.4203,5.429,5.4203,5.4203,36300.0
2009-07-27 13:35:00,6.24,6.24,6.23,6.24,29500.0,5.429,5.429,5.4203,5.429,29500.0
2009-07-27 13:40:00,6.24,6.24,6.23,6.23,22700.0,5.429,5.429,5.4203,5.4203,22700.0
2009-07-27 13:45:00,6.23,6.24,6.23,6.24,23000.0,5.4203,5.429,5.4203,5.429,23000.0
2009-07-27 13:50:00,6.24,6.25,6.23,6.25,63300.0,5.429,5.4377,5.4203,5.4377,63300.0
2009-07-27 13:55:00,6.24,6.26,6.24,6.25,40100.0,5.429,5.4464,5.429,5.4377,40100.0
2009-07-27 14:00:00,6.25,6.25,6.23,6.24,60200.0,5.4377,5.4377,5.4203,5.429,60200.0
2009-07-27 14:05:00,6.23,6.26,6.23,6.25,70600.0,5.4203,5.4464,5.4203,5.4377,70600.0
2009-07-27 14:10:00,6.25,6.26,6.24,6.24,66600.0,5.4377,5.4464,5.429,5.429,66600.0
2009-07-27 14:15:00,6.24,6.25,6.24,6.25,27600.0,5.429,5.4377,5.429,5.4377,27600.0
2009-07-27 14:20:00,6.24,6.27,6.24,6.25,110900.0,5.429,5.4551,5.429,5.4377,110900.0
2009-07-27 14:25:00,6.25,6.28,6.25,6.27,132100.0,5.4377,5.4638,5.4377,5.4551,132100.0
2009-07-27 14:30:00,6.27,6.28,6.26,6.27,175400.0,5.4551,5.4638,5.4464,5.4551,175400.0
2009-07-27 14:35:00,6.28,6.28,6.26,6.26,114400.0,5.4638,5.4638,5.4464,5.4464,114400.0
2009-07-27 14:40:00,6.26,6.27,6.25,6.27,68500.0,5.4464,5.4551,5.4377,5.4551,68500.0
2009-07-27 14:45:00,6.27,6.27,6.26,6.26,84800.0,5.4551,5.4551,5.4464,5.4464,84800.0
2009-07-27 14:50:00,6.26,6.27,6.26,6.26,79800.0,5.4464,5.4551,5.4464,5.4464,79800.0
2009-07-27 14:55:00,6.27,6.27,6.26,6.26,88400.0,5.4551,5.4551,5.4464,5.4464,88400.0
2009-07-27 15:00:00,6.27,6.27,6.26,6.26,89000.0,5.4551,5.4551,5.4464,5.4464,89000.0
2009-07-27 15:05:00,6.26,6.26,6.24,6.25,89900.0,5.4464,5.4464,5.429,5.4377,89900.0
2009-07-27 15:10:00,6.24,6.25,6.24,6.24,40500.0,5.429,5.4377,5.429,5.429,40500.0
2009-07-27 15:15:00,6.24,6.25,6.23,6.23,147300.0,5.429,5.4377,5.4203,5.4203,147300.0
2009-07-27 15:20:00,6.23,6.24,6.19,6.19,166500.0,5.4203,5.429,5.3855,5.3855,166500.0
2009-07-27 15:25:00,6.19,6.21,6.19,6.21,104900.0,5.3855,5.4029,5.3855,5.4029,104900.0
2009-07-27 15:30:00,6.2,6.21,6.2,6.21,72600.0,5.3942,5.4029,5.3942,5.4029,72600.0
2009-07-27 15:35:00,6.21,6.22,6.2,6.2,149700.0,5.4029,5.4116,5.3942,5.3942,149700.0
2009-07-27 15:40:00,6.21,6.21,6.19,6.2,192100.0,5.4029,5.4029,5.3855,5.3942,192100.0
2009-07-27 15:45:00,6.2,6.21,6.19,6.19,109300.0,5.3942,5.4029,5.3855,5.3855,109300.0
2009-07-27 15:50:00,6.2,6.21,6.19,6.19,216700.0,5.3942,5.4029,5.3855,5.3855,216700.0
2009-07-27 15:55:00,6.19,6.2,6.18,6.2,368400.0,5.3855,5.3942,5.3768,5.3942,368400.0
2009-07-28 09:30:00,6.2,6.35,6.16,6.34,235600.0,5.3942,5.5247,5.3594,5.516,235600.0
2009-07-28 09:35:00,6.34,6.4,6.32,6.4,241400.0,5.516,5.5682,5.4986,5.5682,241400.0
2009-07-28 09:40:00,6.4,6.47,6.4,6.41,389200.0,5.5682,5.6291,5.5682,5.5769,389200.0
2009-07-28 09:45:00,6.41,6.5,6.4,6.49,402300.0,5.5769,5.6552,5.5682,5.6465,402300.0
2009-07-28 09:50:00,6.48,6.51,6.44,6.45,572800.0,5.6378,5.6639,5.603,5.6117,572800.0
2009-07-28 09:55:00,6.46,6.48,6.44,6.45,493600.0,5.6204,5.6378,5.603,5.6117,493600.0
2009-07-28 10:00:00,6.45,6.45,6.34,6.37,387100.0,5.6117,5.6117,5.516,5.5421,387100.0
2009-07-28 10:05:00,6.37,6.41,6.37,6.4,259500.0,5.5421,5.5769,5.5421,5.5682,259500.0
2009-07-28 10:10:00,6.4,6.41,6.38,6.38,309900.0,5.5682,5.5769,5.5508,5.5508,309900.0
2009-07-28 10:15:00,6.38,6.41,6.38,6.4,202400.0,5.5508,5.5769,5.5508,5.5682,202400.0
2009-07-28 10:20:00,6.4,6.44,6.39,6.43,259400.0,5.5682,5.603,5.5595,5.5943,259400.0
2009-07-28 10:25:00,6.44,6.49,6.43,6.49,248100.0,5.603,5.6465,5.5943,5.6465,248100.0
2009-07-28 10:30:00,6.48,6.52,6.44,6.44,527500.0,5.6378,5.6726,5.603,5.603,527500.0
2009-07-28 10:35:00,6.45,6.55,6.44,6.55,274400.0,5.6117,5.6987,5.603,5.6987,274400.0
2009-07-28 10:40:00,6.55,6.55,6.49,6.5,305400.0,5.6987,5.6987,5.6465,5.6552,305400.0
2009-07-28 10:45:00,6.5,6.51,6.48,6.5,144900.0,5.6552,5.6639,5.6378,5.6552,144900.0
2009-07-28 10:50:00,6.5,6.5,6.46,6.49,179800.0,5.6552,5.6552,5.6204,5.6465,179800.0
2009-07-28 10:55:00,6.49,6.5,6.46,6.5,104300.0,5.6465,5.6552,5.6204,5.6552,104300.0
2009-07-28 11:00:00,6.5,6.5,6.45,6.45,132200.0,5.6552,5.6552,5.6117,5.6117,132200.0
2009-07-28 11:05:00,6.45,6.47,6.45,6.47,105100.0,5.6117,5.6291,5.6117,5.6291,105100.0
2009-07-28 11:10:00,6.46,6.47,6.45,6.46,276400.0,5.6204,5.6291,5.6117,5.6204,276400.0
2009-07-28 11:15:00,6.45,6.46,6.43,6.44,84400.0,5.6117,5.6204,5.5943,5.603,84400.0
2009-07-28 11:20:00,6.44,6.46,6.43,6.46,78500.0,5.603,5.6204,5.5943,5.6204,78500.0
2009-07-28 11:25:00,6.46,6.47,6.4,6.42,159600.0,5.6204,5.6291,5.5682,5.5856,159600.0
2009-07-28 11:30:00,6.42,6.43,6.36,6.37,214900.0,5.5856,5.5943,5.5334,5.5421,214900.0
2009-07-28 11:35:00,6.36,6.37,6.36,6.36,70100.0,5.5334,5.5421,5.5334,5.5334,70100.0
2009-07-28 11:40:00,6.35,6.37,6.35,6.37,89800.0,5.5247,5.5421,5.5247,5.5421,89800.0
2009-07-28 11:45:00,6.37,6.39,6.36,6.39,92700.0,5.5421,5.5595,5.5334,5.5595,92700.0
2009-07-28 11:50:00,6.39,6.4,6.38,6.39,51700.0,5.5595,5.5682,5.5508,5.5595,51700.0
2009-07-28 11:55:00,6.39,6.44,6.39,6.43,95200.0,5.5595,5.603,5.5595,5.5943,95200.0
2009-07-28 12:00:00,6.43,6.45,6.43,6.45,60100.0,5.5943,5.6117,5.5943,5.6117,60100.0
2009-07-28 12:05:00,6.45,6.46,6.45,6.46,42800.0,5.6117,5.6204,5.6117,5.6204,42800.0
2009-07-28 12:10:00,6.46,6.46,6.43,6.44,77300.0,5.6204,5.6204,5.5943,5.603,77300.0
2009-07-28 12:15:00,6.44,6.47,6.44,6.47,43000.0,5.603,5.6291,5.603,5.6291,43000.0
2009-07-28 12:20:00,6.47,6.47,6.44,6.44,78500.0,5.6291,5.6291,5.603,5.603,78500.0
2009-07-28 12:25:00,6.44,6.47,6.43,6.44,89100.0,5.603,5.6291,5.5943,5.603,89100.0
2009-07-28 12:30:00,6.44,6.46,6.43,6.46,17900.0,5.603,5.6204,5.5943,5.6204,17900.0
2009-07-28 12:35:00,6.46,6.48,6.46,6.48,30100.0,5.6204,5.6378,5.6204,5.6378,30100.0
2009-07-28 12:40:00,6.47,6.48,6.47,6.48,13800.0,5.6291,5.6378,5.6291,5.6378,13800.0
2009-07-28 12:45:00,6.48,6.48,6.47,6.47,14700.0,5.6378,5.6378,5.6291,5.6291,14700.0
2009-07-28 12:50:00,6.48,6.48,6.45,6.45,46100.0,5.6378,5.6378,5.6117,5.6117,46100.0
2009-07-28 12:55:00,6.46,6.46,6.45,6.45,33500.0,5.6204,5.6204,5.6117,5.6117,33500.0
2009-07-28 13:00:00,6.45,6.46,6.44,6.45,101900.0,5.6117,5.6204,5.603,5.6117,101900.0
2009-07-28 13:05:00,6.46,6.48,6.45,6.47,43200.0,5.6204,5.6378,5.6117,5.6291,43200.0
2009-07-28 13:10:00,6.48,6.49,6.46,6.47,88700.0,5.6378,5.6465,5.6204,5.6291,88700.0
2009-07-28 13:15:00,6.47,6.48,6.47,6.47,22300.0,5.6291,5.6378,5.6291,5.6291,22300.0
2009-07-28 13:20:00,6.47,6.48,6.46,6.46,49700.0,5.6291,5.6378,5.6204,5.6204,49700.0
2009-07-28 13:25:00,6.47,6.49,6.45,6.45,80400.0,5.6291,5.6465,5.6117,5.6117,80400.0
2009-07-28 13:30:00,6.45,6.46,6.45,6.45,46000.0,5.6117,5.6204,5.6117,5.6117,46000.0
2009-07-28 13:35:00,6.46,6.46,6.45,6.46,47100.0,5.6204,5.6204,5.6117,5.6204,47100.0
2009-07-28 13:40:00,6.45,6.46,6.44,6.45,62900.0,5.6117,5.6204,5.603,5.6117,62900.0
2009-07-28 13:45:00,6.45,6.45,6.44,6.44,36300.0,5.6117,5.6117,5.603,5.603,36300.0
2009-07-28 13:50:00,6.44,6.45,6.44,6.44,17800.0,5.603,5.6117,5.603,5.603,17800.0
2009-07-28 13:55:00,6.45,6.46,6.44,6.45,65800.0,5.6117,5.6204,5.603,5.6117,65800.0
2009-07-28 14:00:00,6.46,6.47,6.44,6.47,73100.0,5.6204,5.6291,5.603,5.6291,73100.0
2009-07-28 14:05:00,6.47,6.48,6.46,6.48,55600.0,5.6291,5.6378,5.6204,5.6378,55600.0
2009-07-28 14:10:00,6.47,6.48,6.45,6.46,74300.0,5.6291,5.6378,5.6117,5.6204,74300.0
2009-07-28 14:15:00,6.45,6.46,6.45,6.45,17800.0,5.6117,5.6204,5.6117,5.6117,17800.0
2009-07-28 14:20:00,6.46,6.47,6.45,6.45,59700.0,5.6204,5.6291,5.6117,5.6117,59700.0
2009-07-28 14:25:00,6.45,6.46,6.44,6.45,51700.0,5.6117,5.6204,5.603,5.6117,51700.0
2009-07-28 14:30:00,6.44,6.48,6.44,6.47,72200.0,5.603,5.6378,5.603,5.6291,72200.0
2009-07-28 14:35:00,6.48,6.5,6.47,6.49,80800.0,5.6378,5.6552,5.6291,5.6465,80800.0
2009-07-28 14:40:00,6.49,6.5,6.49,6.49,72000.0,5.6465,5.6552,5.6465,5.6465,72000.0
2009-07-28 14:45:00,6.49,6.5,6.48,6.5,53700.0,5.6465,5.6552,5.6378,5.6552,53700.0
2009-07-28 14:50:00,6.5,6.5,6.49,6.49,96800.0,5.6552,5.6552,5.6465,5.6465,96800.0
2009-07-28 14:55:00,6.49,6.5,6.48,6.5,88100.0,5.6465,5.6552,5.6378,5.6552,88100.0
2009-07-28 15:00:00,6.5,6.5,6.48,6.49,52600.0,5.6552,5.6552,5.6378,5.6465,52600.0
2009-07-28 15:05:00,6.49,6.53,6.48,6.53,215600.0,5.6465,5.6813,5.6378,5.6813,215600.0
2009-07-28 15:10:00,6.52,6.54,6.51,6.54,147200.0,5.6726,5.69,5.6639,5.69,147200.0
2009-07-28 15:15:00,6.54,6.54,6.5,6.5,128300.0,5.69,5.69,5.6552,5.6552,128300.0
2009-07-28 15:20:00,6.5,6.51,6.5,6.5,54000.0,5.6552,5.6639,5.6552,5.6552,54000.0
2009-07-28 15:25:00,6.51,6.51,6.5,6.51,97700.0,5.6639,5.6639,5.6552,5.6639,97700.0
2009-07-28 15:30:00,6.5,6.51,6.48,6.51,101300.0,5.6552,5.6639,5.6378,5.6639,101300.0
2009-07-28 15:35:00,6.5,6.51,6.47,6.48,86000.0,5.6552,5.6639,5.6291,5.6378,86000.0
2009-07-28 15:40:00,6.47,6.5,6.47,6.5,144900.0,5.6291,5.6552,5.6291,5.6552,144900.0
2009-07-28 15:45:00,6.5,6.5,6.49,6.49,122700.0,5.6552,5.6552,5.6465,5.6465,122700.0
2009-07-28 15:50:00,6.5,6.5,6.47,6.49,186100.0,5.6552,5.6552,5.6291,5.6465,186100.0
2009-07-28 15:55:00,6.49,6.5,6.48,6.48,300900.0,5.6465,5.6552,5.6378,5.6378,300900.0
2009-07-29 09:30:00,6.42,6.55,6.36,6.49,374000.0,5.5856,5.6987,5.5334,5.6465,374000.0
2009-07-29 09:35:00,6.49,6.51,6.45,6.48,202200.0,5.6465,5.6639,5.6117,5.6378,202200.0
2009-07-29 09:40:00,6.47,6.47,6.35,6.43,304000.0,5.6291,5.6291,5.5247,5.5943,304000.0
2009-07-29 09:45:00,6.44,6.45,6.4,6.41,95600.0,5.603,5.6117,5.5682,5.5769,95600.0
2009-07-29 09:50:00,6.41,6.42,6.4,6.41,63600.0,5.5769,5.5856,5.5682,5.5769,63600.0
2009-07-29 09:55:00,6.41,6.45,6.4,6.42,102300.0,5.5769,5.6117,5.5682,5.5856,102300.0
2009-07-29 10:00:00,6.42,6.45,6.41,6.45,168300.0,5.5856,5.6117,5.5769,5.6117,168300.0
2009-07-29 10:05:00,6.44,6.52,6.44,6.5,199400.0,5.603,5.6726,5.603,5.6552,199400.0
2009-07-29 10:10:00,6.5,6.54,6.5,6.54,216400.0,5.6552,5.69,5.6552,5.69,216400.0
2009-07-29 10:15:00,6.54,6.55,6.5,6.54,270500.0,5.69,5.6987,5.6552,5.69,270500.0
2009-07-29 10:20:00,6.54,6.59,6.53,6.56,280900.0,5.69,5.7335,5.6813,5.7074,280900.0
2009-07-29 10:25:00,6.55,6.58,6.53,6.54,119200.0,5.6987,5.7248,5.6813,5.69,119200.0
2009-07-29 10:30:00,6.54,6.66,6.52,6.66,449900.0,5.69,5.7944,5.6726,5.7944,449900.0
2009-07-29 10:35:00,6.65,6.67,6.6,6.67,355300.0,5.7857,5.8031,5.7422,5.8031,355300.0
2009-07-29 10:40:00,6.67,6.72,6.66,6.69,269600.0,5.8031,5.8466,5.7944,5.8205,269600.0
2009-07-29 10:45:00,6.69,6.75,6.67,6.74,354000.0,5.8205,5.8727,5.8031,5.864,354000.0
2009-07-29 10:50:00,6.74,6.82,6.73,6.8,934000.0,5.864,5.9336,5.8553,5.9162,934000.0
2009-07-29 10:55:00,6.8,6.82,6.76,6.76,445800.0,5.9162,5.9336,5.8814,5.8814,445800.0
2009-07-29 11:00:00,6.76,6.78,6.75,6.76,113800.0,5.8814,5.8988,5.8727,5.8814,113800.0
2009-07-29 11:05:00,6.76,6.79,6.75,6.79,194700.0,5.8814,5.9075,5.8727,5.9075,194700.0
2009-07-29 11:10:00,6.79,6.79,6.76,6.77,175400.0,5.9075,5.9075,5.8814,5.8901,175400.0
2009-07-29 11:15:00,6.78,6.78,6.77,6.77,41200.0,5.8988,5.8988,5.8901,5.8901,41200.0
2009-07-29 11:20:00,6.77,6.78,6.65,6.69,312600.0,5.8901,5.8988,5.7857,5.8205,312600.0
2009-07-29 11:25:00,6.69,6.77,6.69,6.77,245900.0,5.8205,5.8901,5.8205,5.8901,245900.0
2009-07-29 11:30:00,6.77,6.79,6.76,6.78,222900.0,5.8901,5.9075,5.8814,5.8988,222900.0
2009-07-29 11:35:00,6.78,6.8,6.74,6.75,176600.0,5.8988,5.9162,5.864,5.8727,176600.0
2009-07-29 11:40:00,6.74,6.75,6.71,6.72,78600.0,5.864,5.8727,5.8379,5.8466,78600.0
2009-07-29 11:45:00,6.72,6.74,6.71,6.73,62900.0,5.8466,5.864,5.8379,5.8553,62900.0
2009-07-29 11:50:00,6.74,6.74,6.73,6.73,52100.0,5.864,5.864,5.8553,5.8553,52100.0
2009-07-29 11:55:00,6.73,6.74,6.71,6.72,121100.0,5.8553,5.864,5.8379,5.8466,121100.0
2009-07-29 12:00:00,6.73,6.73,6.7,6.7,87500.0,5.8553,5.8553,5.8292,5.8292,87500.0
2009-07-29 12:05:00,6.71,6.72,6.68,6.72,283400.0,5.8379,5.8466,5.8118,5.8466,283400.0
2009-07-29 12:10:00,6.72,6.74,6.72,6.72,77400.0,5.8466,5.864,5.8466,5.8466,77400.0
2009-07-29 12:15:00,6.73,6.76,6.71,6.76,201200.0,5.8553,5.8814,5.8379,5.8814,201200.0
2009-07-29 12:20:00,6.76,6.76,6.75,6.75,68600.0,5.8814,5.8814,5.8727,5.8727,68600.0
2009-07-29 12:25:00,6.75,6.76,6.7,6.7,58500.0,5.8727,5.8814,5.8292,5.8292,58500.0
2009-07-29 12:30:00,6.7,6.73,6.7,6.71,64600.0,5.8292,5.8553,5.8292,5.8379,64600.0
2009-07-29 12:35:00,6.72,6.73,6.71,6.71,84600.0,5.8466,5.8553,5.8379,5.8379,84600.0
2009-07-29 12:40:00,6.71,6.72,6.7,6.7,36600.0,5.8379,5.8466,5.8292,5.8292,36600.0
2009-07-29 12:45:00,6.71,6.71,6.69,6.7,81000.0,5.8379,5.8379,5.8205,5.8292,81000.0
2009-07-29 12:50:00,6.7,6.71,6.69,6.7,78500.0,5.8292,5.8379,5.8205,5.8292,78500.0
2009-07-29 12:55:00,6.7,6.71,6.69,6.69,101800.0,5.8292,5.8379,5.8205,5.8205,101800.0
2009-07-29 13:00:00,6.7,6.7,6.62,6.62,153300.0,5.8292,5.8292,5.7596,5.7596,153300.0
2009-07-29 13:05:00,6.62,6.65,6.59,6.6,305700.0,5.7596,5.7857,5.7335,5.7422,305700.0
2009-07-29 13:10:00,6.6,6.62,6.59,6.62,44200.0,5.7422,5.7596,5.7335,5.7596,44200.0
2009-07-29 13:15:00,6.62,6.62,6.61,6.61,31600.0,5.7596,5.7596,5.7509,5.7509,31600.0
2009-07-29 13:20:00,6.62,6.66,6.61,6.63,143600.0,5.7596,5.7944,5.7509,5.7683,143600.0
2009-07-29 13:25:00,6.63,6.64,6.6,6.6,85200.0,5.7683,5.777,5.7422,5.7422,85200.0
2009-07-29 13:30:00,6.61,6.63,6.61,6.63,86500.0,5.7509,5.7683,5.7509,5.7683,86500.0
2009-07-29 13:35:00,6.63,6.63,6.6,6.6,106100.0,5.7683,5.7683,5.7422,5.7422,106100.0
2009-07-29 13:40:00,6.6,6.63,6.59,6.63,98200.0,5.7422,5.7683,5.7335,5.7683,98200.0
2009-07-29 13:45:00,6.62,6.63,6.6,6.61,56700.0,5.7596,5.7683,5.7422,5.7509,56700.0
2009-07-29 13:50:00,6.61,6.61,6.6,6.6,36500.0,5.7509,5.7509,5.7422,5.7422,36500.0
2009-07-29 13:55:00,6.6,6.61,6.59,6.61,93000.0,5.7422,5.7509,5.7335,5.7509,93000.0
2009-07-29 14:00:00,6.61,6.63,6.6,6.61,88800.0,5.7509,5.7683,5.7422,5.7509,88800.0
2009-07-29 14:05:00,6.62,6.63,6.61,6.62,138100.0,5.7596,5.7683,5.7509,5.7596,138100.0
2009-07-29 14:10:00,6.63,6.65,6.62,6.64,167800.0,5.7683,5.7857,5.7596,5.777,167800.0
2009-07-29 14:15:00,6.64,6.65,6.63,6.64,48800.0,5.777,5.7857,5.7683,5.777,48800.0
2009-07-29 14:20:00,6.65,6.66,6.64,6.65,99500.0,5.7857,5.7944,5.777,5.7857,99500.0
2009-07-29 14:25:00,6.66,6.71,6.65,6.71,111600.0,5.7944,5.8379,5.7857,5.8379,111600.0
2009-07-29 14:30:00,6.71,6.71,6.7,6.71,96000.0,5.8379,5.8379,5.8292,5.8379,96000.0
2009-07-29 14:35:00,6.71,6.77,6.7,6.76,332900.0,5.8379,5.8901,5.8292,5.8814,332900.0
2009-07-29 14:40:00,6.76,6.77,6.71,6.76,163900.0,5.8814,5.8901,5.8379,5.8814,163900.0
2009-07-29 14:45:00,6.76,6.82,6.76,6.78,386800.0,5.8814,5.9336,5.8814,5.8988,386800.0
2009-07-29 14:50:00,6.78,6.8,6.77,6.78,103400.0,5.8988,5.9162,5.8901,5.8988,103400.0
2009-07-29 14:55:00,6.78,6.79,6.74,6.75,150500.0,5.8988,5.9075,5.864,5.8727,150500.0
2009-07-29 15:00:00,6.75,6.78,6.75,6.76,88300.0,5.8727,5.8988,5.8727,5.8814,88300.0
2009-07-29 15:05:00,6.75,6.79,6.75,6.78,128200.0,5.8727,5.9075,5.8727,5.8988,128200.0
2009-07-29 15:10:00,6.79,6.79,6.76,6.78,172900.0,5.9075,5.9075,5.8814,5.8988,172900.0
2009-07-29 15:15:00,6.79,6.82,6.78,6.82,230500.0,5.9075,5.9336,5.8988,5.9336,230500.0
2009-07-29 15:20:00,6.82,6.85,6.81,6.83,145000.0,5.9336,5.9597,5.9249,5.9423,145000.0
2009-07-29 15:25:00,6.83,6.84,6.82,6.82,132400.0,5.9423,5.951,5.9336,5.9336,132400.0
2009-07-29 15:30:00,6.82,6.83,6.81,6.82,193000.0,5.9336,5.9423,5.9249,5.9336,193000.0
2009-07-29 15:35:00,6.82,6.83,6.81,6.83,202900.0,5.9336,5.9423,5.9249,5.9423,202900.0
2009-07-29 15:40:00,6.83,6.84,6.82,6.83,234600.0,5.9423,5.951,5.9336,5.9423,234600.0
2009-07-29 15:45:00,6.83,6.84,6.82,6.83,321100.0,5.9423,5.951,5.9336,5.9423,321100.0
2009-07-29 15:50:00,6.83,6.85,6.82,6.83,487800.0,5.9423,5.9597,5.9336,5.9423,487800.0
2009-07-29 15:55:00,6.83,6.85,6.83,6.85,386000.0,5.9423,5.9597,5.9423,5.9597,386000.0
2009-07-30 09:30:00,6.79,6.83,6.75,6.78,338700.0,5.9075,5.9423,5.8727,5.8988,338700.0
2009-07-30 09:35:00,6.78,6.8,6.69,6.76,425900.0,5.8988,5.9162,5.8205,5.8814,425900.0
2009-07-30 09:40:00,6.75,6.86,6.75,6.84,306300.0,5.8727,5.9684,5.8727,5.951,306300.0
2009-07-30 09:45:00,6.84,6.85,6.79,6.81,110500.0,5.951,5.9597,5.9075,5.9249,110500.0
2009-07-30 09:50:00,6.82,6.89,6.8,6.89,176500.0,5.9336,5.9945,5.9162,5.9945,176500.0
2009-07-30 09:55:00,6.89,6.95,6.88,6.91,298500.0,5.9945,6.0467,5.9858,6.0119,298500.0
2009-07-30 10:00:00,6.91,6.93,6.88,6.9,240800.0,6.0119,6.0293,5.9858,6.0032,240800.0
2009-07-30 10:05:00,6.9,6.93,6.9,6.93,61400.0,6.0032,6.0293,6.0032,6.0293,61400.0
2009-07-30 10:10:00,6.91,6.92,6.9,6.9,92400.0,6.0119,6.0206,6.0032,6.0032,92400.0
2009-07-30 10:15:00,6.9,6.91,6.87,6.87,139300.0,6.0032,6.0119,5.9771,5.9771,139300.0
2009-07-30 10:20:00,6.88,6.91,6.83,6.84,216300.0,5.9858,6.0119,5.9423,5.951,216300.0
2009-07-30 10:25:00,6.85,6.88,6.83,6.88,179400.0,5.9597,5.9858,5.9423,5.9858,179400.0
2009-07-30 10:30:00,6.88,6.9,6.87,6.9,34400.0,5.9858,6.0032,5.9771,6.0032,34400.0
2009-07-30 10:35:00,6.9,6.9,6.89,6.9,67100.0,6.0032,6.0032,5.9945,6.0032,67100.0
2009-07-30 10:40:00,6.9,6.91,6.89,6.91,45200.0,6.0032,6.0119,5.9945,6.0119,45200.0
2009-07-30 10:45:00,6.9,6.92,6.88,6.91,161200.0,6.0032,6.0206,5.9858,6.0119,161200.0
2009-07-30 10:50:00,6.91,6.91,6.87,6.89,161200.0,6.0119,6.0119,5.9771,5.9945,161200.0
2009-07-30 10:55:00,6.89,6.9,6.86,6.88,211900.0,5.9945,6.0032,5.9684,5.9858,211900.0
2009-07-30 11:00:00,6.88,6.9,6.82,6.82,252100.0,5.9858,6.0032,5.9336,5.9336,252100.0
2009-07-30 11:05:00,6.82,6.82,6.76,6.77,273800.0,5.9336,5.9336,5.8814,5.8901,273800.0
2009-07-30 11:10:00,6.77,6.77,6.75,6.77,111500.0,5.8901,5.8901,5.8727,5.8901,111500.0
2009-07-30 11:15:00,6.77,6.77,6.76,6.76,46300.0,5.8901,5.8901,5.8814,5.8814,46300.0
2009-07-30 11:20:00,6.76,6.77,6.71,6.75,213300.0,5.8814,5.8901,5.8379,5.8727,213300.0
2009-07-30 11:25:00,6.75,6.81,6.74,6.77,227200.0,5.8727,5.9249,5.864,5.8901,227200.0
2009-07-30 11:30:00,6.77,6.84,6.75,6.82,136100.0,5.8901,5.951,5.8727,5.9336,136100.0
2009-07-30 11:35:00,6.83,6.83,6.79,6.81,119500.0,5.9423,5.9423,5.9075,5.9249,119500.0
2009-07-30 11:40:00,6.8,6.81,6.78,6.79,128200.0,5.9162,5.9249,5.8988,5.9075,128200.0
2009-07-30 11:45:00,6.79,6.81,6.79,6.81,75600.0,5.9075,5.9249,5.9075,5.9249,75600.0
2009-07-30 11:50:00,6.81,6.81,6.75,6.75,301700.0,5.9249,5.9249,5.8727,5.8727,301700.0
2009-07-30 11:55:00,6.76,6.76,6.73,6.75,110000.0,5.8814,5.8814,5.8553,5.8727,110000.0
2009-07-30 12:00:00,6.75,6.77,6.75,6.77,71300.0,5.8727,5.8901,5.8727,5.8901,71300.0
2009-07-30 12:05:00,6.76,6.81,6.76,6.8,123900.0,5.8814,5.9249,5.8814,5.9162,123900.0
2009-07-30 12:10:00,6.8,6.81,6.8,6.8,50100.0,5.9162,5.9249,5.9162,5.9162,50100.0
2009-07-30 12:15:00,6.8,6.81,6.8,6.8,22800.0,5.9162,5.9249,5.9162,5.9162,22800.0
2009-07-30 12:20:00,6.8,6.81,6.79,6.79,176200.0,5.9162,5.9249,5.9075,5.9075,176200.0
2009-07-30 12:25:00,6.79,6.8,6.75,6.75,46400.0,5.9075,5.9162,5.8727,5.8727,46400.0
2009-07-30 12:30:00,6.75,6.8,6.75,6.8,94900.0,5.8727,5.9162,5.8727,5.9162,94900.0
2009-07-30 12:35:00,6.8,6.8,6.78,6.79,33400.0,5.9162,5.9162,5.8988,5.9075,33400.0
2009-07-30 12:40:00,6.78,6.81,6.76,6.79,180500.0,5.8988,5.9249,5.8814,5.9075,180500.0
2009-07-30 12:45:00,6.79,6.79,6.75,6.76,123700.0,5.9075,5.9075,5.8727,5.8814,123700.0
2009-07-30 12:50:00,6.75,6.8,6.75,6.8,120000.0,5.8727,5.9162,5.8727,5.9162,120000.0
2009-07-30 12:55:00,6.79,6.81,6.79,6.81,89300.0,5.9075,5.9249,5.9075,5.9249,89300.0
2009-07-30 13:00:00,6.81,6.85,6.8,6.82,133700.0,5.9249,5.9597,5.9162,5.9336,133700.0
2009-07-30 13:05:00,6.82,6.83,6.79,6.83,73100.0,5.9336,5.9423,5.9075,5.9423,73100.0
2009-07-30 13:10:00,6.83,6.83,6.79,6.79,23200.0,5.9423,5.9423,5.9075,5.9075,23200.0
2009-07-30 13:15:00,6.79,6.83,6.79,6.82,60700.0,5.9075,5.9423,5.9075,5.9336,60700.0
2009-07-30 13:20:00,6.82,6.84,6.82,6.82,66600.0,5.9336,5.951,5.9336,5.9336,66600.0
2009-07-30 13:25:00,6.82,6.85,6.78,6.84,143800.0,5.9336,5.9597,5.8988,5.951,143800.0
2009-07-30 13:30:00,6.85,6.86,6.83,6.85,85600.0,5.9597,5.9684,5.9423,5.9597,85600.0
2009-07-30 13:35:00,6.84,6.86,6.84,6.86,50500.0,5.951,5.9684,5.951,5.9684,50500.0
2009-07-30 13:40:00,6.85,6.86,6.84,6.84,63500.0,5.9597,5.9684,5.951,5.951,63500.0
2009-07-30 13:45:00,6.85,6.85,6.84,6.84,58800.0,5.9597,5.9597,5.951,5.951,58800.0
2009-07-30 13:50:00,6.84,6.86,6.81,6.86,249000.0,5.951,5.9684,5.9249,5.9684,249000.0
2009-07-30 13:55:00,6.85,6.86,6.77,6.79,80100.0,5.9597,5.9684,5.8901,5.9075,80100.0
2009-07-30 14:00:00,6.8,6.83,6.8,6.82,34700.0,5.9162,5.9423,5.9162,5.9336,34700.0
2009-07-30 14:05:00,6.83,6.83,6.82,6.82,34700.0,5.9423,5.9423,5.9336,5.9336,34700.0
2009-07-30 14:10:00,6.82,6.83,6.82,6.82,42400.0,5.9336,5.9423,5.9336,5.9336,42400.0
2009-07-30 14:15:00,6.82,6.83,6.8,6.8,37800.0,5.9336,5.9423,5.9162,5.9162,37800.0
2009-07-30 14:20:00,6.8,6.83,6.79,6.82,58000.0,5.9162,5.9423,5.9075,5.9336,58000.0
2009-07-30 14:25:00,6.83,6.83,6.82,6.82,25800.0,5.9423,5.9423,5.9336,5.9336,25800.0
2009-07-30 14:30:00,6.83,6.83,6.82,6.83,49300.0,5.9423,5.9423,5.9336,5.9423,49300.0
2009-07-30 14:35:00,6.83,6.85,6.82,6.84,102600.0,5.9423,5.9597,5.9336,5.951,102600.0
2009-07-30 14:40:00,6.84,6.88,6.84,6.88,113600.0,5.951,5.9858,5.951,5.9858,113600.0
2009-07-30 14:45:00,6.88,6.89,6.85,6.85,77300.0,5.9858,5.9945,5.9597,5.9597,77300.0
2009-07-30 14:50:00,6.85,6.87,6.84,6.86,78000.0,5.9597,5.9771,5.951,5.9684,78000.0
2009-07-30 14:55:00,6.86,6.87,6.86,6.86,14400.0,5.9684,5.9771,5.9684,5.9684,14400.0
2009-07-30 15:00:00,6.86,6.87,6.85,6.85,57300.0,5.9684,5.9771,5.9597,5.9597,57300.0
2009-07-30 15:05:00,6.84,6.85,6.84,6.85,20600.0,5.951,5.9597,5.951,5.9597,20600.0
2009-07-30 15:10:00,6.85,6.85,6.83,6.84,59700.0,5.9597,5.9597,5.9423,5.951,59700.0
2009-07-30 15:15:00,6.83,6.84,6.82,6.83,59300.0,5.9423,5.951,5.9336,5.9423,59300.0
2009-07-30 15:20:00,6.83,6.86,6.83,6.85,145500.0,5.9423,5.9684,5.9423,5.9597,145500.0
2009-07-30 15:25:00,6.85,6.89,6.84,6.88,197000.0,5.9597,5.9945,5.951,5.9858,197000.0
2009-07-30 15:30:00,6.87,6.88,6.83,6.83,92000.0,5.9771,5.9858,5.9423,5.9423,92000.0
2009-07-30 15:35:00,6.83,6.85,6.8,6.83,234400.0,5.9423,5.9597,5.9162,5.9423,234400.0
2009-07-30 15:40:00,6.83,6.83,6.81,6.82,187000.0,5.9423,5.9423,5.9249,5.9336,187000.0
2009-07-30 15:45:00,6.81,6.85,6.81,6.85,161500.0,5.9249,5.9597,5.9249,5.9597,161500.0
2009-07-30 15:50:00,6.85,6.86,6.83,6.84,203300.0,5.9597,5.9684,5.9423,5.951,203300.0
2009-07-30 15:55:00,6.84,6.85,6.82,6.84,306600.0,5.951,5.9597,5.9336,5.951,306600.0
2009-07-31 09:30:00,6.85,6.9,6.79,6.84,80300.0,5.9597,6.0032,5.9075,5.951,80300.0
2009-07-31 09:35:00,6.84,6.87,6.82,6.86,101900.0,5.951,5.9771,5.9336,5.9684,101900.0
2009-07-31 09:40:00,6.86,6.88,6.84,6.84,107000.0,5.9684,5.9858,5.951,5.951,107000.0
2009-07-31 09:45:00,6.84,6.87,6.84,6.86,113300.0,5.951,5.9771,5.951,5.9684,113300.0
2009-07-31 09:50:00,6.86,6.89,6.84,6.89,96500.0,5.9684,5.9945,5.951,5.9945,96500.0
2009-07-31 09:55:00,6.89,6.9,6.87,6.89,185800.0,5.9945,6.0032,5.9771,5.9945,185800.0
2009-07-31 10:00:00,6.89,6.93,6.88,6.93,249700.0,5.9945,6.0293,5.9858,6.0293,249700.0
2009-07-31 10:05:00,6.93,6.95,6.9,6.94,189800.0,6.0293,6.0467,6.0032,6.038,189800.0
2009-07-31 10:10:00,6.95,6.95,6.88,6.9,113000.0,6.0467,6.0467,5.9858,6.0032,113000.0
2009-07-31 10:15:00,6.89,6.89,6.85,6.85,90200.0,5.9945,5.9945,5.9597,5.9597,90200.0
2009-07-31 10:20:00,6.85,6.91,6.85,6.9,64200.0,5.9597,6.0119,5.9597,6.0032,64200.0
2009-07-31 10:25:00,6.9,6.94,6.89,6.93,66200.0,6.0032,6.038,5.9945,6.0293,66200.0
2009-07-31 10:30:00,6.94,6.94,6.89,6.9,44100.0,6.038,6.038,5.9945,6.0032,44100.0
2009-07-31 10:35:00,6.89,6.91,6.89,6.91,61600.0,5.9945,6.0119,5.9945,6.0119,61600.0
2009-07-31 10:40:00,6.91,6.92,6.9,6.91,102300.0,6.0119,6.0206,6.0032,6.0119,102300.0
2009-07-31 10:45:00,6.92,6.93,6.89,6.89,53500.0,6.0206,6.0293,5.9945,5.9945,53500.0
2009-07-31 10:50:00,6.89,6.9,6.87,6.87,39900.0,5.9945,6.0032,5.9771,5.9771,39900.0
2009-07-31 10:55:00,6.87,6.88,6.87,6.87,35200.0,5.9771,5.9858,5.9771,5.9771,35200.0
2009-07-31 11:00:00,6.87,6.88,6.84,6.86,130100.0,5.9771,5.9858,5.951,5.9684,130100.0
2009-07-31 11:05:00,6.86,6.86,6.84,6.85,103900.0,5.9684,5.9684,5.951,5.9597,103900.0
2009-07-31 11:10:00,6.85,6.86,6.82,6.85,96300.0,5.9597,5.9684,5.9336,5.9597,96300.0
2009-07-31 11:15:00,6.84,6.85,6.83,6.83,142400.0,5.951,5.9597,5.9423,5.9423,142400.0
2009-07-31 11:20:00,6.83,6.87,6.83,6.86,82700.0,5.9423,5.9771,5.9423,5.9684,82700.0
2009-07-31 11:25:00,6.87,6.87,6.86,6.87,23300.0,5.9771,5.9771,5.9684,5.9771,23300.0
2009-07-31 11:30:00,6.86,6.87,6.85,6.86,76700.0,5.9684,5.9771,5.9597,5.9684,76700.0
2009-07-31 11:35:00,6.86,6.89,6.86,6.87,106500.0,5.9684,5.9945,5.9684,5.9771,106500.0
2009-07-31 11:40:00,6.87,6.88,6.86,6.87,84100.0,5.9771,5.9858,5.9684,5.9771,84100.0
2009-07-31 11:45:00,6.87,6.89,6.87,6.89,63300.0,5.9771,5.9945,5.9771,5.9945,63300.0
2009-07-31 11:50:00,6.89,6.89,6.88,6.89,36100.0,5.9945,5.9945,5.9858,5.9945,36100.0
2009-07-31 11:55:00,6.89,6.89,6.88,6.89,90800.0,5.9945,5.9945,5.9858,5.9945,90800.0
2009-07-31 12:00:00,6.9,6.9,6.89,6.9,42000.0,6.0032,6.0032,5.9945,6.0032,42000.0
2009-07-31 12:05:00,6.89,6.9,6.89,6.9,28500.0,5.9945,6.0032,5.9945,6.0032,28500.0
2009-07-31 12:10:00,6.9,6.92,6.89,6.9,104200.0,6.0032,6.0206,5.9945,6.0032,104200.0
2009-07-31 12:15:00,6.9,6.91,6.89,6.89,28900.0,6.0032,6.0119,5.9945,5.9945,28900.0
2009-07-31 12:20:00,6.89,6.9,6.89,6.89,42100.0,5.9945,6.0032,5.9945,5.9945,42100.0
2009-07-31 12:25:00,6.89,6.9,6.89,6.89,27400.0,5.9945,6.0032,5.9945,5.9945,27400.0
2009-07-31 12:30:00,6.9,6.9,6.88,6.89,75900.0,6.0032,6.0032,5.9858,5.9945,75900.0
2009-07-31 12:35:00,6.9,6.91,6.89,6.91,43100.0,6.0032,6.0119,5.9945,6.0119,43100.0
2009-07-31 12:40:00,6.9,6.92,6.9,6.92,53700.0,6.0032,6.0206,6.0032,6.0206,53700.0
2009-07-31 12:45:00,6.92,6.94,6.92,6.94,130300.0,6.0206,6.038,6.0206,6.038,130300.0
2009-07-31 12:50:00,6.94,6.94,6.91,6.91,58200.0,6.038,6.038,6.0119,6.0119,58200.0
2009-07-31 12:55:00,6.92,6.94,6.91,6.92,110800.0,6.0206,6.038,6.0119,6.0206,110800.0
2009-07-31 13:00:00,6.91,6.92,6.89,6.89,38700.0,6.0119,6.0206,5.9945,5.9945,38700.0
2009-07-31 13:05:00,6.89,6.91,6.89,6.89,68300.0,5.9945,6.0119,5.9945,5.9945,68300.0
2009-07-31 13:10:00,6.9,6.9,6.89,6.89,19600.0,6.0032,6.0032,5.9945,5.9945,19600.0
2009-07-31 13:15:00,6.89,6.91,6.89,6.9,50200.0,5.9945,6.0119,5.9945,6.0032,50200.0
2009-07-31 13:20:00,6.89,6.9,6.88,6.88,93200.0,5.9945,6.0032,5.9858,5.9858,93200.0
2009-07-31 13:25:00,6.89,6.9,6.87,6.88,119200.0,5.9945,6.0032,5.9771,5.9858,119200.0
2009-07-31 13:30:00,6.89,6.89,6.88,6.88,66100.0,5.9945,5.9945,5.9858,5.9858,66100.0
2009-07-31 13:35:00,6.88,6.89,6.88,6.88,17000.0,5.9858,5.9945,5.9858,5.9858,17000.0
2009-07-31 13:40:00,6.89,6.9,6.88,6.9,88100.0,5.9945,6.0032,5.9858,6.0032,88100.0
2009-07-31 13:45:00,6.9,6.9,6.89,6.89,32100.0,6.0032,6.0032,5.9945,5.9945,32100.0
2009-07-31 13:50:00,6.89,6.9,6.89,6.89,22900.0,5.9945,6.0032,5.9945,5.9945,22900.0
2009-07-31 13:55:00,6.89,6.9,6.86,6.86,93400.0,5.9945,6.0032,5.9684,5.9684,93400.0
2009-07-31 14:00:00,6.87,6.88,6.86,6.87,50400.0,5.9771,5.9858,5.9684,5.9771,50400.0
2009-07-31 14:05:00,6.88,6.92,6.87,6.89,100200.0,5.9858,6.0206,5.9771,5.9945,100200.0
2009-07-31 14:10:00,6.89,6.92,6.89,6.9,69500.0,5.9945,6.0206,5.9945,6.0032,69500.0
2009-07-31 14:15:00,6.9,6.92,6.9,6.92,65900.0,6.0032,6.0206,6.0032,6.0206,65900.0
2009-07-31 14:20:00,6.93,6.94,6.92,6.93,84900.0,6.0293,6.038,6.0206,6.0293,84900.0
2009-07-31 14:25:00,6.94,6.94,6.93,6.93,49200.0,6.038,6.038,6.0293,6.0293,49200.0
2009-07-31 14:30:00,6.93,6.94,6.92,6.94,60300.0,6.0293,6.038,6.0206,6.038,60300.0
2009-07-31 14:35:00,6.94,6.94,6.92,6.94,72000.0,6.038,6.038,6.0206,6.038,72000.0
2009-07-31 14:40:00,6.93,6.94,6.92,6.93,85000.0,6.0293,6.038,6.0206,6.0293,85000.0
2009-07-31 14:45:00,6.94,6.94,6.92,6.93,47200.0,6.038,6.038,6.0206,6.0293,47200.0
2009-07-31 14:50:00,6.93,6.93,6.92,6.92,47000.0,6.0293,6.0293,6.0206,6.0206,47000.0
2009-07-31 14:55:00,6.92,6.93,6.91,6.91,44800.0,6.0206,6.0293,6.0119,6.0119,44800.0
2009-07-31 15:00:00,6.91,6.92,6.91,6.91,18100.0,6.0119,6.0206,6.0119,6.0119,18100.0
2009-07-31 15:05:00,6.91,6.93,6.91,6.92,120500.0,6.0119,6.0293,6.0119,6.0206,120500.0
2009-07-31 15:10:00,6.92,6.94,6.92,6.92,127300.0,6.0206,6.038,6.0206,6.0206,127300.0
2009-07-31 15:15:00,6.92,6.93,6.92,6.92,37000.0,6.0206,6.0293,6.0206,6.0206,37000.0
2009-07-31 15:20:00,6.92,6.94,6.92,6.93,100800.0,6.0206,6.038,6.0206,6.0293,100800.0
2009-07-31 15:25:00,6.94,6.95,6.93,6.95,218400.0,6.038,6.0467,6.0293,6.0467,218400.0
2009-07-31 15:30:00,6.95,6.95,6.93,6.93,76100.0,6.0467,6.0467,6.0293,6.0293,76100.0
2009-07-31 15:35:00,6.93,6.94,6.92,6.93,93100.0,6.0293,6.038,6.0206,6.0293,93100.0
2009-07-31 15:40:00,6.92,6.93,6.92,6.93,156700.0,6.0206,6.0293,6.0206,6.0293,156700.0
2009-07-31 15:45:00,6.92,6.94,6.92,6.94,167400.0,6.0206,6.038,6.0206,6.038,167400.0
2009-07-31 15:50:00,6.94,6.94,6.89,6.92,248900.0,6.038,6.038,5.9945,6.0206,248900.0
2009-07-31 15:55:00,6.93,6.94,6.92,6.93,220600.0,6.0293,6.038,6.0206,6.0293,220600.0
2009-08-03 09:30:00,7.0,7.04,6.94,7.0,224400.0,6.0902,6.125,6.038,6.0902,224400.0
2009-08-03 09:35:00,7.0,7.0,6.96,6.98,170700.0,6.0902,6.0902,6.0554,6.0728,170700.0
2009-08-03 09:40:00,6.98,6.99,6.84,6.85,197200.0,6.0728,6.0815,5.951,5.9597,197200.0
2009-08-03 09:45:00,6.85,6.87,6.83,6.87,250200.0,5.9597,5.9771,5.9423,5.9771,250200.0
2009-08-03 09:50:00,6.86,6.87,6.78,6.78,520200.0,5.9684,5.9771,5.8988,5.8988,520200.0
2009-08-03 09:55:00,6.78,6.87,6.78,6.86,257800.0,5.8988,5.9771,5.8988,5.9684,257800.0
2009-08-03 10:00:00,6.87,6.94,6.86,6.91,252000.0,5.9771,6.038,5.9684,6.0119,252000.0
2009-08-03 10:05:00,6.91,6.94,6.89,6.9,181500.0,6.0119,6.038,5.9945,6.0032,181500.0
2009-08-03 10:10:00,6.9,6.95,6.89,6.95,173600.0,6.0032,6.0467,5.9945,6.0467,173600.0
2009-08-03 10:15:00,6.94,6.95,6.9,6.92,135200.0,6.038,6.0467,6.0032,6.0206,135200.0
2009-08-03 10:20:00,6.91,6.92,6.86,6.91,197900.0,6.0119,6.0206,5.9684,6.0119,197900.0
2009-08-03 10:25:00,6.9,6.93,6.9,6.93,101900.0,6.0032,6.0293,6.0032,6.0293,101900.0
2009-08-03 10:30:00,6.93,6.95,6.91,6.92,138400.0,6.0293,6.0467,6.0119,6.0206,138400.0
2009-08-03 10:35:00,6.92,6.92,6.91,6.92,59600.0,6.0206,6.0206,6.0119,6.0206,59600.0
2009-08-03 10:40:00,6.91,6.92,6.9,6.92,36500.0,6.0119,6.0206,6.0032,6.0206,36500.0
2009-08-03 10:45:00,6.92,6.93,6.9,6.91,156400.0,6.0206,6.0293,6.0032,6.0119,156400.0
2009-08-03 10:50:00,6.91,6.95,6.91,6.94,133800.0,6.0119,6.0467,6.0119,6.038,133800.0
2009-08-03 10:55:00,6.93,6.94,6.93,6.93,75900.0,6.0293,6.038,6.0293,6.0293,75900.0
2009-08-03 11:00:00,6.94,7.0,6.93,7.0,192600.0,6.038,6.0902,6.0293,6.0902,192600.0
2009-08-03 11:05:00,6.99,7.0,6.94,6.96,281300.0,6.0815,6.0902,6.038,6.0554,281300.0
2009-08-03 11:10:00,6.95,6.99,6.95,6.98,111000.0,6.0467,6.0815,6.0467,6.0728,111000.0
2009-08-03 11:15:00,6.97,6.98,6.96,6.98,63300.0,6.0641,6.0728,6.0554,6.0728,63300.0
2009-08-03 11:20:00,6.98,7.0,6.96,6.99,349200.0,6.0728,6.0902,6.0554,6.0815,349200.0
2009-08-03 11:25:00,6.99,7.0,6.98,6.99,286500.0,6.0815,6.0902,6.0728,6.0815,286500.0
2009-08-03 11:30:00,6.99,7.0,6.97,6.99,188700.0,6.0815,6.0902,6.0641,6.0815,188700.0
2009-08-03 11:35:00,6.98,7.0,6.98,7.0,123500.0,6.0728,6.0902,6.0728,6.0902,123500.0
2009-08-03 11:40:00,7.0,7.0,6.98,7.0,253200.0,6.0902,6.0902,6.0728,6.0902,253200.0
2009-08-03 11:45:00,6.99,7.0,6.96,6.98,174100.0,6.0815,6.0902,6.0554,6.0728,174100.0
2009-08-03 11:50:00,6.98,7.0,6.97,7.0,102100.0,6.0728,6.0902,6.0641,6.0902,102100.0
2009-08-03 11:55:00,7.0,7.0,6.97,6.97,59400.0,6.0902,6.0902,6.0641,6.0641,59400.0
2009-08-03 12:00:00,6.98,7.0,6.97,6.99,69600.0,6.0728,6.0902,6.0641,6.0815,69600.0
2009-08-03 12:05:00,6.99,7.0,6.98,7.0,198500.0,6.0815,6.0902,6.0728,6.0902,198500.0
2009-08-03 12:10:00,6.99,7.0,6.98,6.99,126600.0,6.0815,6.0902,6.0728,6.0815,126600.0
2009-08-03 12:15:00,6.98,7.0,6.98,7.0,50700.0,6.0728,6.0902,6.0728,6.0902,50700.0
2009-08-03 12:20:00,6.99,7.0,6.99,7.0,24600.0,6.0815,6.0902,6.0815,6.0902,24600.0
2009-08-03 12:25:00,7.0,7.0,6.99,6.99,39500.0,6.0902,6.0902,6.0815,6.0815,39500.0
2009-08-03 12:30:00,6.99,7.0,6.98,6.99,104500.0,6.0815,6.0902,6.0728,6.0815,104500.0
2009-08-03 12:35:00,6.99,7.0,6.98,7.0,173800.0,6.0815,6.0902,6.0728,6.0902,173800.0
2009-08-03 12:40:00,6.99,7.0,6.98,7.0,91900.0,6.0815,6.0902,6.0728,6.0902,91900.0
2009-08-03 12:45:00,7.0,7.0,6.99,7.0,37600.0,6.0902,6.0902,6.0815,6.0902,37600.0
2009-08-03 12:50:00,6.99,7.0,6.98,7.0,219500.0,6.0815,6.0902,6.0728,6.0902,219500.0
2009-08-03 12:55:00,6.99,7.0,6.98,6.99,101100.0,6.0815,6.0902,6.0728,6.0815,101100.0
2009-08-03 13:00:00,6.99,7.0,6.98,7.0,322200.0,6.0815,6.0902,6.0728,6.0902,322200.0
2009-08-03 13:05:00,7.0,7.0,6.98,6.99,37300.0,6.0902,6.0902,6.0728,6.0815,37300.0
2009-08-03 13:10:00,6.98,7.0,6.98,7.0,120900.0,6.0728,6.0902,6.0728,6.0902,120900.0
2009-08-03 13:15:00,6.99,7.0,6.99,6.99,26800.0,6.0815,6.0902,6.0815,6.0815,26800.0
2009-08-03 13:20:00,6.99,7.0,6.98,6.98,29700.0,6.0815,6.0902,6.0728,6.0728,29700.0
2009-08-03 13:25:00,6.98,6.99,6.98,6.98,12000.0,6.0728,6.0815,6.0728,6.0728,12000.0
2009-08-03 13:30:00,6.99,6.99,6.98,6.99,35300.0,6.0815,6.0815,6.0728,6.0815,35300.0
2009-08-03 13:35:00,6.98,6.99,6.98,6.99,13300.0,6.0728,6.0815,6.0728,6.0815,13300.0
2009-08-03 13:40:00,6.99,7.0,6.98,6.99,291300.0,6.0815,6.0902,6.0728,6.0815,291300.0
2009-08-03 13:45:00,7.0,7.0,6.99,7.0,93200.0,6.0902,6.0902,6.0815,6.0902,93200.0
2009-08-03 13:50:00,6.99,7.0,6.97,6.99,311700.0,6.0815,6.0902,6.0641,6.0815,311700.0
2009-08-03 13:55:00,6.99,7.0,6.99,7.0,48400.0,6.0815,6.0902,6.0815,6.0902,48400.0
2009-08-03 14:00:00,6.99,7.0,6.99,7.0,87600.0,6.0815,6.0902,6.0815,6.0902,87600.0
2009-08-03 14:05:00,7.0,7.0,6.99,7.0,80100.0,6.0902,6.0902,6.0815,6.0902,80100.0
2009-08-03 14:10:00,7.0,7.0,6.99,6.99,38600.0,6.0902,6.0902,6.0815,6.0815,38600.0
2009-08-03 14:15:00,6.99,7.0,6.99,6.99,52900.0,6.0815,6.0902,6.0815,6.0815,52900.0
2009-08-03 14:20:00,6.99,7.0,6.99,6.99,20300.0,6.0815,6.0902,6.0815,6.0815,20300.0
2009-08-03 14:25:00,7.0,7.03,6.99,7.03,350200.0,6.0902,6.1163,6.0815,6.1163,350200.0
2009-08-03 14:30:00,7.02,7.02,7.01,7.01,56500.0,6.1076,6.1076,6.0989,6.0989,56500.0
2009-08-03 14:35:00,7.02,7.02,7.01,7.02,20600.0,6.1076,6.1076,6.0989,6.1076,20600.0
2009-08-03 14:40:00,7.02,7.04,7.01,7.04,93400.0,6.1076,6.125,6.0989,6.125,93400.0
2009-08-03 14:45:00,7.03,7.04,7.02,7.02,100900.0,6.1163,6.125,6.1076,6.1076,100900.0
2009-08-03 14:50:00,7.02,7.03,6.98,6.98,91000.0,6.1076,6.1163,6.0728,6.0728,91000.0
2009-08-03 14:55:00,6.98,6.98,6.96,6.96,66400.0,6.0728,6.0728,6.0554,6.0554,66400.0
2009-08-03 15:00:00,6.97,6.99,6.96,6.97,86200.0,6.0641,6.0815,6.0554,6.0641,86200.0
2009-08-03 15:05:00,6.96,6.98,6.96,6.98,29500.0,6.0554,6.0728,6.0554,6.0728,29500.0
2009-08-03 15:10:00,6.98,6.99,6.97,6.99,30900.0,6.0728,6.0815,6.0641,6.0815,30900.0
2009-08-03 15:15:00,6.99,6.99,6.97,6.97,42500.0,6.0815,6.0815,6.0641,6.0641,42500.0
2009-08-03 15:20:00,6.98,6.98,6.96,6.97,24900.0,6.0728,6.0728,6.0554,6.0641,24900.0
2009-08-03 15:25:00,6.96,6.97,6.95,6.96,48000.0,6.0554,6.0641,6.0467,6.0554,48000.0
2009-08-03 15:30:00,6.96,6.96,6.93,6.94,136600.0,6.0554,6.0554,6.0293,6.038,136600.0
2009-08-03 15:35:00,6.94,6.96,6.93,6.96,94900.0,6.038,6.0554,6.0293,6.0554,94900.0
2009-08-03 15:40:00,6.95,6.96,6.94,6.95,57400.0,6.0467,6.0554,6.038,6.0467,57400.0
2009-08-03 15:45:00,6.95,6.95,6.91,6.92,169300.0,6.0467,6.0467,6.0119,6.0206,169300.0
2009-08-03 15:50:00,6.92,6.96,6.91,6.96,155500.0,6.0206,6.0554,6.0119,6.0554,155500.0
2009-08-03 15:55:00,6.96,6.97,6.95,6.96,185500.0,6.0554,6.0641,6.0467,6.0554,185500.0
2009-08-04 09:30:00,6.89,6.97,6.85,6.93,117200.0,5.9945,6.0641,5.9597,6.0293,117200.0
2009-08-04 09:35:00,6.94,7.04,6.91,7.02,164300.0,6.038,6.125,6.0119,6.1076,164300.0
2009-08-04 09:40:00,7.02,7.07,7.01,7.06,241900.0,6.1076,6.1511,6.0989,6.1424,241900.0
2009-08-04 09:45:00,7.06,7.07,7.02,7.07,261000.0,6.1424,6.1511,6.1076,6.1511,261000.0
2009-08-04 09:50:00,7.07,7.14,7.07,7.11,346000.0,6.1511,6.212,6.1511,6.1859,346000.0
2009-08-04 09:55:00,7.11,7.17,7.11,7.14,206900.0,6.1859,6.2381,6.1859,6.212,206900.0
2009-08-04 10:00:00,7.15,7.2,7.14,7.16,254800.0,6.2207,6.2642,6.212,6.2294,254800.0
2009-08-04 10:05:00,7.17,7.17,7.13,7.13,201800.0,6.2381,6.2381,6.2033,6.2033,201800.0
2009-08-04 10:10:00,7.13,7.17,7.12,7.14,93900.0,6.2033,6.2381,6.1946,6.212,93900.0
2009-08-04 10:15:00,7.14,7.14,7.13,7.13,52500.0,6.212,6.212,6.2033,6.2033,52500.0
2009-08-04 10:20:00,7.13,7.18,7.13,7.15,84100.0,6.2033,6.2468,6.2033,6.2207,84100.0
2009-08-04 10:25:00,7.15,7.17,7.14,7.17,75500.0,6.2207,6.2381,6.212,6.2381,75500.0
2009-08-04 10:30:00,7.16,7.2,7.16,7.18,154000.0,6.2294,6.2642,6.2294,6.2468,154000.0
2009-08-04 10:35:00,7.19,7.24,7.18,7.23,371000.0,6.2555,6.299,6.2468,6.2903,371000.0
2009-08-04 10:40:00,7.24,7.25,7.22,7.25,122000.0,6.299,6.3077,6.2816,6.3077,122000.0
2009-08-04 10:45:00,7.25,7.25,7.23,7.24,150800.0,6.3077,6.3077,6.2903,6.299,150800.0
2009-08-04 10:50:00,7.25,7.36,7.24,7.36,516300.0,6.3077,6.4034,6.299,6.4034,516300.0
2009-08-04 10:55:00,7.35,7.4,7.3,7.32,370600.0,6.3947,6.4382,6.3512,6.3686,370600.0
2009-08-04 11:00:00,7.33,7.34,7.29,7.32,281300.0,6.3773,6.386,6.3425,6.3686,281300.0
2009-08-04 11:05:00,7.33,7.33,7.25,7.29,268200.0,6.3773,6.3773,6.3077,6.3425,268200.0
2009-08-04 11:10:00,7.28,7.31,7.28,7.28,130600.0,6.3338,6.3599,6.3338,6.3338,130600.0
2009-08-04 11:15:00,7.28,7.29,7.25,7.29,146300.0,6.3338,6.3425,6.3077,6.3425,146300.0
2009-08-04 11:20:00,7.29,7.3,7.26,7.27,64800.0,6.3425,6.3512,6.3164,6.3251,64800.0
2009-08-04 11:25:00,7.27,7.27,7.23,7.24,178000.0,6.3251,6.3251,6.2903,6.299,178000.0
2009-08-04 11:30:00,7.24,7.26,7.22,7.23,269800.0,6.299,6.3164,6.2816,6.2903,269800.0
2009-08-04 11:35:00,7.22,7.25,7.19,7.23,398900.0,6.2816,6.3077,6.2555,6.2903,398900.0
2009-08-04 11:40:00,7.23,7.25,7.22,7.24,269800.0,6.2903,6.3077,6.2816,6.299,269800.0
2009-08-04 11:45:00,7.24,7.25,7.21,7.21,399800.0,6.299,6.3077,6.2729,6.2729,399800.0
2009-08-04 11:50:00,7.22,7.26,7.21,7.22,395100.0,6.2816,6.3164,6.2729,6.2816,395100.0
2009-08-04 11:55:00,7.22,7.25,7.22,7.22,102800.0,6.2816,6.3077,6.2816,6.2816,102800.0
2009-08-04 12:00:00,7.22,7.24,7.21,7.24,97200.0,6.2816,6.299,6.2729,6.299,97200.0
2009-08-04 12:05:00,7.24,7.24,7.22,7.23,321800.0,6.299,6.299,6.2816,6.2903,321800.0
2009-08-04 12:10:00,7.23,7.24,7.22,7.22,584800.0,6.2903,6.299,6.2816,6.2816,584800.0
2009-08-04 12:15:00,7.22,7.24,7.22,7.23,507100.0,6.2816,6.299,6.2816,6.2903,507100.0
2009-08-04 12:20:00,7.23,7.24,7.21,7.22,144000.0,6.2903,6.299,6.2729,6.2816,144000.0
2009-08-04 12:25:00,7.23,7.27,7.21,7.26,179900.0,6.2903,6.3251,6.2729,6.3164,179900.0
2009-08-04 12:30:00,7.26,7.26,7.23,7.24,127400.0,6.3164,6.3164,6.2903,6.299,127400.0
2009-08-04 12:35:00,7.24,7.26,7.23,7.24,99900.0,6.299,6.3164,6.2903,6.299,99900.0
2009-08-04 12:40:00,7.25,7.3,7.24,7.29,80900.0,6.3077,6.3512,6.299,6.3425,80900.0
2009-08-04 12:45:00,7.3,7.33,7.28,7.31,146300.0,6.3512,6.3773,6.3338,6.3599,146300.0
2009-08-04 12:50:00,7.31,7.32,7.27,7.28,134300.0,6.3599,6.3686,6.3251,6.3338,134300.0
2009-08-04 12:55:00,7.27,7.28,7.26,7.27,303200.0,6.3251,6.3338,6.3164,6.3251,303200.0
2009-08-04 13:00:00,7.28,7.31,7.26,7.26,183500.0,6.3338,6.3599,6.3164,6.3164,183500.0
2009-08-04 13:05:00,7.26,7.3,7.25,7.28,345700.0,6.3164,6.3512,6.3077,6.3338,345700.0
2009-08-04 13:10:00,7.29,7.3,7.27,7.27,126900.0,6.3425,6.3512,6.3251,6.3251,126900.0
2009-08-04 13:15:00,7.27,7.28,7.27,7.27,56600.0,6.3251,6.3338,6.3251,6.3251,56600.0
2009-08-04 13:20:00,7.27,7.28,7.26,7.27,83300.0,6.3251,6.3338,6.3164,6.3251,83300.0
2009-08-04 13:25:00,7.27,7.29,7.27,7.28,68400.0,6.3251,6.3425,6.3251,6.3338,68400.0
2009-08-04 13:30:00,7.29,7.29,7.23,7.23,244200.0,6.3425,6.3425,6.2903,6.2903,244200.0
2009-08-04 13:35:00,7.23,7.24,7.22,7.24,110100.0,6.2903,6.299,6.2816,6.299,110100.0
2009-08-04 13:40:00,7.23,7.24,7.19,7.2,181200.0,6.2903,6.299,6.2555,6.2642,181200.0
2009-08-04 13:45:00,7.2,7.21,7.19,7.2,218600.0,6.2642,6.2729,6.2555,6.2642,218600.0
2009-08-04 13:50:00,7.2,7.2,7.16,7.16,208100.0,6.2642,6.2642,6.2294,6.2294,208100.0
2009-08-04 13:55:00,7.16,7.17,7.12,7.16,227400.0,6.2294,6.2381,6.1946,6.2294,227400.0
2009-08-04 14:00:00,7.15,7.16,7.13,7.14,162400.0,6.2207,6.2294,6.2033,6.212,162400.0
2009-08-04 14:05:00,7.14,7.18,7.14,7.15,173400.0,6.212,6.2468,6.212,6.2207,173400.0
2009-08-04 14:10:00,7.16,7.17,7.14,7.15,155600.0,6.2294,6.2381,6.212,6.2207,155600.0
2009-08-04 14:15:00,7.15,7.16,7.14,7.14,39200.0,6.2207,6.2294,6.212,6.212,39200.0
2009-08-04 14:20:00,7.15,7.18,7.14,7.15,167800.0,6.2207,6.2468,6.212,6.2207,167800.0
2009-08-04 14:25:00,7.14,7.16,7.14,7.15,148400.0,6.212,6.2294,6.212,6.2207,148400.0
2009-08-04 14:30:00,7.14,7.18,7.14,7.16,170700.0,6.212,6.2468,6.212,6.2294,170700.0
2009-08-04 14:35:00,7.16,7.19,7.15,7.18,78100.0,6.2294,6.2555,6.2207,6.2468,78100.0
2009-08-04 14:40:00,7.19,7.2,7.18,7.2,136400.0,6.2555,6.2642,6.2468,6.2642,136400.0
2009-08-04 14:45:00,7.2,7.2,7.16,7.16,175300.0,6.2642,6.2642,6.2294,6.2294,175300.0
2009-08-04 14:50:00,7.17,7.17,7.15,7.15,94000.0,6.2381,6.2381,6.2207,6.2207,94000.0
2009-08-04 14:55:00,7.16,7.16,7.15,7.15,96800.0,6.2294,6.2294,6.2207,6.2207,96800.0
2009-08-04 15:00:00,7.16,7.17,7.15,7.17,85000.0,6.2294,6.2381,6.2207,6.2381,85000.0
2009-08-04 15:05:00,7.17,7.19,7.16,7.19,91800.0,6.2381,6.2555,6.2294,6.2555,91800.0
2009-08-04 15:10:00,7.18,7.19,7.15,7.18,192600.0,6.2468,6.2555,6.2207,6.2468,192600.0
2009-08-04 15:15:00,7.18,7.18,7.15,7.15,75900.0,6.2468,6.2468,6.2207,6.2207,75900.0
2009-08-04 15:20:00,7.15,7.16,7.14,7.14,215700.0,6.2207,6.2294,6.212,6.212,215700.0
2009-08-04 15:25:00,7.15,7.15,7.12,7.14,223100.0,6.2207,6.2207,6.1946,6.212,223100.0
2009-08-04 15:30:00,7.13,7.16,7.13,7.14,202100.0,6.2033,6.2294,6.2033,6.212,202100.0
2009-08-04 15:35:00,7.14,7.14,7.13,7.13,104900.0,6.212,6.212,6.2033,6.2033,104900.0
2009-08-04 15:40:00,7.12,7.13,7.12,7.12,121100.0,6.1946,6.2033,6.1946,6.1946,121100.0
2009-08-04 15:45:00,7.13,7.13,7.11,7.11,181600.0,6.2033,6.2033,6.1859,6.1859,181600.0
2009-08-04 15:50:00,7.11,7.16,7.1,7.16,278000.0,6.1859,6.2294,6.1772,6.2294,278000.0
2009-08-04 15:55:00,7.16,7.17,7.15,7.16,447900.0,6.2294,6.2381,6.2207,6.2294,447900.0
2009-08-05 09:30:00,7.2,7.27,7.17,7.27,145900.0,6.2642,6.3251,6.2381,6.3251,145900.0
2009-08-05 09:35:00,7.27,7.36,7.26,7.31,395500.0,6.3251,6.4034,6.3164,6.3599,395500.0
2009-08-05 09:40:00,7.31,7.32,7.25,7.29,223600.0,6.3599,6.3686,6.3077,6.3425,223600.0
2009-08-05 09:45:00,7.29,7.29,7.24,7.26,420700.0,6.3425,6.3425,6.299,6.3164,420700.0
2009-08-05 09:50:00,7.26,7.28,7.2,7.24,275500.0,6.3164,6.3338,6.2642,6.299,275500.0
2009-08-05 09:55:00,7.24,7.25,7.19,7.25,185300.0,6.299,6.3077,6.2555,6.3077,185300.0
2009-08-05 10:00:00,7.24,7.24,7.15,7.16,228100.0,6.299,6.299,6.2207,6.2294,228100.0
2009-08-05 10:05:00,7.16,7.16,7.09,7.09,145900.0,6.2294,6.2294,6.1685,6.1685,145900.0
2009-08-05 10:10:00,7.1,7.1,7.01,7.01,566200.0,6.1772,6.1772,6.0989,6.0989,566200.0
2009-08-05 10:15:00,7.01,7.02,6.96,6.97,406400.0,6.0989,6.1076,6.0554,6.0641,406400.0
2009-08-05 10:20:00,6.97,7.03,6.95,7.03,277500.0,6.0641,6.1163,6.0467,6.1163,277500.0
2009-08-05 10:25:00,7.03,7.05,6.99,6.99,267000.0,6.1163,6.1337,6.0815,6.0815,267000.0
2009-08-05 10:30:00,7.0,7.02,6.98,7.01,88500.0,6.0902,6.1076,6.0728,6.0989,88500.0
2009-08-05 10:35:00,7.02,7.02,7.0,7.0,163600.0,6.1076,6.1076,6.0902,6.0902,163600.0
2009-08-05 10:40:00,7.01,7.01,6.99,7.0,97200.0,6.0989,6.0989,6.0815,6.0902,97200.0
2009-08-05 10:45:00,6.99,7.0,6.99,7.0,92500.0,6.0815,6.0902,6.0815,6.0902,92500.0
2009-08-05 10:50:00,7.0,7.03,6.99,7.02,353100.0,6.0902,6.1163,6.0815,6.1076,353100.0
2009-08-05 10:55:00,7.02,7.03,6.99,7.01,146600.0,6.1076,6.1163,6.0815,6.0989,146600.0
2009-08-05 11:00:00,7.01,7.02,7.0,7.01,50400.0,6.0989,6.1076,6.0902,6.0989,50400.0
2009-08-05 11:05:00,7.01,7.02,7.0,7.02,164800.0,6.0989,6.1076,6.0902,6.1076,164800.0
2009-08-05 11:10:00,7.02,7.07,7.02,7.06,202400.0,6.1076,6.1511,6.1076,6.1424,202400.0
2009-08-05 11:15:00,7.06,7.08,7.05,7.08,183500.0,6.1424,6.1598,6.1337,6.1598,183500.0
2009-08-05 11:20:00,7.07,7.08,7.06,7.06,36200.0,6.1511,6.1598,6.1424,6.1424,36200.0
2009-08-05 11:25:00,7.06,7.08,7.06,7.07,94000.0,6.1424,6.1598,6.1424,6.1511,94000.0
2009-08-05 11:30:00,7.07,7.09,7.07,7.08,56500.0,6.1511,6.1685,6.1511,6.1598,56500.0
2009-08-05 11:35:00,7.08,7.09,7.05,7.06,38100.0,6.1598,6.1685,6.1337,6.1424,38100.0
2009-08-05 11:40:00,7.06,7.09,7.06,7.08,36700.0,6.1424,6.1685,6.1424,6.1598,36700.0
2009-08-05 11:45:00,7.09,7.1,7.08,7.09,119000.0,6.1685,6.1772,6.1598,6.1685,119000.0
2009-08-05 11:50:00,7.1,7.1,7.09,7.09,64800.0,6.1772,6.1772,6.1685,6.1685,64800.0
2009-08-05 11:55:00,7.1,7.1,7.09,7.09,47300.0,6.1772,6.1772,6.1685,6.1685,47300.0
2009-08-05 12:00:00,7.09,7.1,7.06,7.08,131900.0,6.1685,6.1772,6.1424,6.1598,131900.0
2009-08-05 12:05:00,7.07,7.08,7.06,7.06,59700.0,6.1511,6.1598,6.1424,6.1424,59700.0
2009-08-05 12:10:00,7.07,7.1,7.06,7.1,77600.0,6.1511,6.1772,6.1424,6.1772,77600.0
2009-08-05 12:15:00,7.09,7.1,7.08,7.08,56600.0,6.1685,6.1772,6.1598,6.1598,56600.0
2009-08-05 12:20:00,7.08,7.09,7.06,7.07,101700.0,6.1598,6.1685,6.1424,6.1511,101700.0
2009-08-05 12:25:00,7.06,7.07,7.06,7.06,37800.0,6.1424,6.1511,6.1424,6.1424,37800.0
2009-08-05 12:30:00,7.06,7.07,7.05,7.06,78700.0,6.1424,6.1511,6.1337,6.1424,78700.0
2009-08-05 12:35:00,7.06,7.07,7.03,7.04,249200.0,6.1424,6.1511,6.1163,6.125,249200.0
2009-08-05 12:40:00,7.05,7.07,7.02,7.04,283500.0,6.1337,6.1511,6.1076,6.125,283500.0
2009-08-05 12:45:00,7.04,7.05,7.03,7.04,117600.0,6.125,6.1337,6.1163,6.125,117600.0
2009-08-05 12:50:00,7.05,7.06,7.04,7.05,54900.0,6.1337,6.1424,6.125,6.1337,54900.0
2009-08-05 12:55:00,7.06,7.06,7.03,7.03,86800.0,6.1424,6.1424,6.1163,6.1163,86800.0
2009-08-05 13:00:00,7.04,7.05,7.03,7.04,67000.0,6.125,6.1337,6.1163,6.125,67000.0
2009-08-05 13:05:00,7.04,7.05,7.04,7.04,56700.0,6.125,6.1337,6.125,6.125,56700.0
2009-08-05 13:10:00,7.05,7.05,7.04,7.05,65500.0,6.1337,6.1337,6.125,6.1337,65500.0
2009-08-05 13:15:00,7.04,7.05,7.04,7.05,112500.0,6.125,6.1337,6.125,6.1337,112500.0
2009-08-05 13:20:00,7.05,7.07,7.04,7.07,129200.0,6.1337,6.1511,6.125,6.1511,129200.0
2009-08-05 13:25:00,7.07,7.1,7.04,7.1,378200.0,6.1511,6.1772,6.125,6.1772,378200.0
2009-08-05 13:30:00,7.1,7.1,7.07,7.07,161300.0,6.1772,6.1772,6.1511,6.1511,161300.0
2009-08-05 13:35:00,7.07,7.08,7.07,7.07,75900.0,6.1511,6.1598,6.1511,6.1511,75900.0
2009-08-05 13:40:00,7.07,7.08,7.07,7.07,74700.0,6.1511,6.1598,6.1511,6.1511,74700.0
2009-08-05 13:45:00,7.07,7.08,7.07,7.08,110600.0,6.1511,6.1598,6.1511,6.1598,110600.0
2009-08-05 13:50:00,7.07,7.1,7.07,7.1,158100.0,6.1511,6.1772,6.1511,6.1772,158100.0
2009-08-05 13:55:00,7.09,7.16,7.09,7.15,382400.0,6.1685,6.2294,6.1685,6.2207,382400.0
2009-08-05 14:00:00,7.15,7.16,7.13,7.14,137100.0,6.2207,6.2294,6.2033,6.212,137100.0
2009-08-05 14:05:00,7.15,7.17,7.15,7.16,258400.0,6.2207,6.2381,6.2207,6.2294,258400.0
2009-08-05 14:10:00,7.15,7.23,7.15,7.23,294000.0,6.2207,6.2903,6.2207,6.2903,294000.0
2009-08-05 14:15:00,7.22,7.25,7.21,7.21,269700.0,6.2816,6.3077,6.2729,6.2729,269700.0
2009-08-05 14:20:00,7.21,7.25,7.21,7.24,295400.0,6.2729,6.3077,6.2729,6.299,295400.0
2009-08-05 14:25:00,7.24,7.27,7.22,7.25,533900.0,6.299,6.3251,6.2816,6.3077,533900.0
2009-08-05 14:30:00,7.25,7.26,7.21,7.22,500600.0,6.3077,6.3164,6.2729,6.2816,500600.0
2009-08-05 14:35:00,7.21,7.23,7.19,7.22,294300.0,6.2729,6.2903,6.2555,6.2816,294300.0
2009-08-05 14:40:00,7.21,7.23,7.21,7.21,237300.0,6.2729,6.2903,6.2729,6.2729,237300.0
2009-08-05 14:45:00,7.22,7.25,7.21,7.25,773900.0,6.2816,6.3077,6.2729,6.3077,773900.0
2009-08-05 14:50:00,7.25,7.27,7.23,7.26,180400.0,6.3077,6.3251,6.2903,6.3164,180400.0
2009-08-05 14:55:00,7.26,7.26,7.25,7.26,46200.0,6.3164,6.3164,6.3077,6.3164,46200.0
2009-08-05 15:00:00,7.25,7.26,7.25,7.26,77600.0,6.3077,6.3164,6.3077,6.3164,77600.0
2009-08-05 15:05:00,7.26,7.27,7.24,7.27,166000.0,6.3164,6.3251,6.299,6.3251,166000.0
2009-08-05 15:10:00,7.27,7.27,7.26,7.26,62400.0,6.3251,6.3251,6.3164,6.3164,62400.0
2009-08-05 15:15:00,7.26,7.27,7.26,7.27,107800.0,6.3164,6.3251,6.3164,6.3251,107800.0
2009-08-05 15:20:00,7.26,7.29,7.26,7.28,427100.0,6.3164,6.3425,6.3164,6.3338,427100.0
2009-08-05 15:25:00,7.27,7.3,7.27,7.29,140500.0,6.3251,6.3512,6.3251,6.3425,140500.0
2009-08-05 15:30:00,7.29,7.3,7.27,7.27,301700.0,6.3425,6.3512,6.3251,6.3251,301700.0
2009-08-05 15:35:00,7.27,7.28,7.24,7.25,138700.0,6.3251,6.3338,6.299,6.3077,138700.0
2009-08-05 15:40:00,7.24,7.27,7.23,7.27,456100.0,6.299,6.3251,6.2903,6.3251,456100.0
2009-08-05 15:45:00,7.27,7.28,7.27,7.28,195100.0,6.3251,6.3338,6.3251,6.3338,195100.0
2009-08-05 15:50:00,7.28,7.3,7.27,7.29,321500.0,6.3338,6.3512,6.3251,6.3425,321500.0
2009-08-05 15:55:00,7.29,7.3,7.28,7.28,497500.0,6.3425,6.3512,6.3338,6.3338,497500.0
2009-08-06 09:30:00,7.23,7.39,7.23,7.38,357800.0,6.2903,6.4295,6.2903,6.4208,357800.0
2009-08-06 09:35:00,7.38,7.39,7.35,7.38,175000.0,6.4208,6.4295,6.3947,6.4208,175000.0
2009-08-06 09:40:00,7.38,7.4,7.31,7.32,218600.0,6.4208,6.4382,6.3599,6.3686,218600.0
2009-08-06 09:45:00,7.33,7.35,7.3,7.3,198800.0,6.3773,6.3947,6.3512,6.3512,198800.0
2009-08-06 09:50:00,7.3,7.32,7.25,7.25,265700.0,6.3512,6.3686,6.3077,6.3077,265700.0
2009-08-06 09:55:00,7.25,7.31,7.25,7.29,174200.0,6.3077,6.3599,6.3077,6.3425,174200.0
2009-08-06 10:00:00,7.3,7.31,7.27,7.28,195600.0,6.3512,6.3599,6.3251,6.3338,195600.0
2009-08-06 10:05:00,7.28,7.3,7.26,7.26,266700.0,6.3338,6.3512,6.3164,6.3164,266700.0
2009-08-06 10:10:00,7.26,7.3,7.26,7.29,346200.0,6.3164,6.3512,6.3164,6.3425,346200.0
2009-08-06 10:15:00,7.29,7.3,7.27,7.29,215700.0,6.3425,6.3512,6.3251,6.3425,215700.0
2009-08-06 10:20:00,7.3,7.3,7.22,7.27,265500.0,6.3512,6.3512,6.2816,6.3251,265500.0
2009-08-06 10:25:00,7.27,7.27,7.25,7.27,102800.0,6.3251,6.3251,6.3077,6.3251,102800.0
2009-08-06 10:30:00,7.27,7.32,7.26,7.32,171200.0,6.3251,6.3686,6.3164,6.3686,171200.0
2009-08-06 10:35:00,7.32,7.32,7.29,7.31,163900.0,6.3686,6.3686,6.3425,6.3599,163900.0
2009-08-06 10:40:00,7.32,7.32,7.28,7.29,211200.0,6.3686,6.3686,6.3338,6.3425,211200.0
2009-08-06 10:45:00,7.29,7.29,7.27,7.28,80100.0,6.3425,6.3425,6.3251,6.3338,80100.0
2009-08-06 10:50:00,7.28,7.3,7.25,7.28,193000.0,6.3338,6.3512,6.3077,6.3338,193000.0
2009-08-06 10:55:00,7.28,7.28,7.21,7.23,253600.0,6.3338,6.3338,6.2729,6.2903,253600.0
2009-08-06 11:00:00,7.22,7.28,7.2,7.28,259400.0,6.2816,6.3338,6.2642,6.3338,259400.0
2009-08-06 11:05:00,7.28,7.3,7.27,7.28,174700.0,6.3338,6.3512,6.3251,6.3338,174700.0
2009-08-06 11:10:00,7.28,7.28,7.27,7.28,58500.0,6.3338,6.3338,6.3251,6.3338,58500.0
2009-08-06 11:15:00,7.28,7.32,7.27,7.32,291700.0,6.3338,6.3686,6.3251,6.3686,291700.0
2009-08-06 11:20:00,7.31,7.32,7.3,7.3,103400.0,6.3599,6.3686,6.3512,6.3512,103400.0
2009-08-06 11:25:00,7.31,7.31,7.29,7.3,113500.0,6.3599,6.3599,6.3425,6.3512,113500.0
2009-08-06 11:30:00,7.3,7.31,7.29,7.29,226100.0,6.3512,6.3599,6.3425,6.3425,226100.0
2009-08-06 11:35:00,7.3,7.31,7.29,7.29,54900.0,6.3512,6.3599,6.3425,6.3425,54900.0
2009-08-06 11:40:00,7.3,7.31,7.3,7.31,312200.0,6.3512,6.3599,6.3512,6.3599,312200.0
2009-08-06 11:45:00,7.31,7.31,7.3,7.3,55300.0,6.3599,6.3599,6.3512,6.3512,55300.0
2009-08-06 11:50:00,7.31,7.31,7.3,7.31,92500.0,6.3599,6.3599,6.3512,6.3599,92500.0
2009-08-06 11:55:00,7.3,7.31,7.29,7.3,102800.0,6.3512,6.3599,6.3425,6.3512,102800.0
2009-08-06 12:00:00,7.29,7.3,7.25,7.25,115000.0,6.3425,6.3512,6.3077,6.3077,115000.0
2009-08-06 12:05:00,7.25,7.26,7.24,7.26,145700.0,6.3077,6.3164,6.299,6.3164,145700.0
2009-08-06 12:10:00,7.25,7.26,7.25,7.25,106900.0,6.3077,6.3164,6.3077,6.3077,106900.0
2009-08-06 12:15:00,7.26,7.26,7.25,7.26,16700.0,6.3164,6.3164,6.3077,6.3164,16700.0
2009-08-06 12:20:00,7.25,7.29,7.25,7.28,81800.0,6.3077,6.3425,6.3077,6.3338,81800.0
2009-08-06 12:25:00,7.28,7.28,7.25,7.25,97700.0,6.3338,6.3338,6.3077,6.3077,97700.0
2009-08-06 12:30:00,7.25,7.28,7.25,7.25,211300.0,6.3077,6.3338,6.3077,6.3077,211300.0
2009-08-06 12:35:00,7.25,7.26,7.24,7.25,119600.0,6.3077,6.3164,6.299,6.3077,119600.0
2009-08-06 12:40:00,7.25,7.27,7.24,7.25,138300.0,6.3077,6.3251,6.299,6.3077,138300.0
2009-08-06 12:45:00,7.25,7.26,7.24,7.24,88200.0,6.3077,6.3164,6.299,6.299,88200.0
2009-08-06 12:50:00,7.24,7.25,7.24,7.25,30600.0,6.299,6.3077,6.299,6.3077,30600.0
2009-08-06 12:55:00,7.25,7.26,7.24,7.26,77300.0,6.3077,6.3164,6.299,6.3164,77300.0
2009-08-06 13:00:00,7.26,7.26,7.25,7.25,77500.0,6.3164,6.3164,6.3077,6.3077,77500.0
2009-08-06 13:05:00,7.25,7.26,7.25,7.25,41800.0,6.3077,6.3164,6.3077,6.3077,41800.0
2009-08-06 13:10:00,7.26,7.26,7.25,7.25,44900.0,6.3164,6.3164,6.3077,6.3077,44900.0
2009-08-06 13:15:00,7.26,7.27,7.25,7.26,44300.0,6.3164,6.3251,6.3077,6.3164,44300.0
2009-08-06 13:20:00,7.27,7.34,7.26,7.34,218400.0,6.3251,6.386,6.3164,6.386,218400.0
2009-08-06 13:25:00,7.34,7.34,7.3,7.31,128200.0,6.386,6.386,6.3512,6.3599,128200.0
2009-08-06 13:30:00,7.31,7.33,7.3,7.3,103400.0,6.3599,6.3773,6.3512,6.3512,103400.0
2009-08-06 13:35:00,7.31,7.31,7.3,7.3,85200.0,6.3599,6.3599,6.3512,6.3512,85200.0
2009-08-06 13:40:00,7.3,7.31,7.25,7.25,84800.0,6.3512,6.3599,6.3077,6.3077,84800.0
2009-08-06 13:45:00,7.25,7.32,7.25,7.3,172400.0,6.3077,6.3686,6.3077,6.3512,172400.0
2009-08-06 13:50:00,7.3,7.3,7.28,7.29,21500.0,6.3512,6.3512,6.3338,6.3425,21500.0
2009-08-06 13:55:00,7.29,7.29,7.25,7.26,73600.0,6.3425,6.3425,6.3077,6.3164,73600.0
2009-08-06 14:00:00,7.25,7.26,7.25,7.26,67600.0,6.3077,6.3164,6.3077,6.3164,67600.0
2009-08-06 14:05:00,7.26,7.26,7.25,7.25,55400.0,6.3164,6.3164,6.3077,6.3077,55400.0
2009-08-06 14:10:00,7.25,7.25,7.21,7.24,114200.0,6.3077,6.3077,6.2729,6.299,114200.0
2009-08-06 14:15:00,7.24,7.25,7.22,7.25,168000.0,6.299,6.3077,6.2816,6.3077,168000.0
2009-08-06 14:20:00,7.25,7.28,7.24,7.28,129200.0,6.3077,6.3338,6.299,6.3338,129200.0
2009-08-06 14:25:00,7.28,7.3,7.27,7.27,248400.0,6.3338,6.3512,6.3251,6.3251,248400.0
2009-08-06 14:30:00,7.28,7.28,7.25,7.26,40600.0,6.3338,6.3338,6.3077,6.3164,40600.0
2009-08-06 14:35:00,7.26,7.28,7.24,7.24,72600.0,6.3164,6.3338,6.299,6.299,72600.0
2009-08-06 14:40:00,7.24,7.25,7.21,7.24,141900.0,6.299,6.3077,6.2729,6.299,141900.0
2009-08-06 14:45:00,7.23,7.25,7.23,7.24,54100.0,6.2903,6.3077,6.2903,6.299,54100.0
2009-08-06 14:50:00,7.25,7.25,7.24,7.24,14900.0,6.3077,6.3077,6.299,6.299,14900.0
2009-08-06 14:55:00,7.25,7.28,7.24,7.27,129700.0,6.3077,6.3338,6.299,6.3251,129700.0
2009-08-06 15:00:00,7.27,7.28,7.26,7.28,65500.0,6.3251,6.3338,6.3164,6.3338,65500.0
2009-08-06 15:05:00,7.28,7.31,7.28,7.29,157900.0,6.3338,6.3599,6.3338,6.3425,157900.0
2009-08-06 15:10:00,7.28,7.29,7.25,7.25,75300.0,6.3338,6.3425,6.3077,6.3077,75300.0
2009-08-06 15:15:00,7.25,7.29,7.25,7.29,80400.0,6.3077,6.3425,6.3077,6.3425,80400.0
2009-08-06 15:20:00,7.28,7.31,7.28,7.29,158800.0,6.3338,6.3599,6.3338,6.3425,158800.0
2009-08-06 15:25:00,7.28,7.31,7.27,7.31,98300.0,6.3338,6.3599,6.3251,6.3599,98300.0
2009-08-06 15:30:00,7.31,7.31,7.26,7.27,77100.0,6.3599,6.3599,6.3164,6.3251,77100.0
2009-08-06 15:35:00,7.26,7.3,7.25,7.28,173700.0,6.3164,6.3512,6.3077,6.3338,173700.0
2009-08-06 15:40:00,7.28,7.3,7.27,7.27,139700.0,6.3338,6.3512,6.3251,6.3251,139700.0
2009-08-06 15:45:00,7.28,7.28,7.25,7.26,91100.0,6.3338,6.3338,6.3077,6.3164,91100.0
2009-08-06 15:50:00,7.25,7.29,7.25,7.26,293200.0,6.3077,6.3425,6.3077,6.3164,293200.0
2009-08-06 15:55:00,7.26,7.3,7.26,7.28,229900.0,6.3164,6.3512,6.3164,6.3338,229900.0
2009-08-07 09:30:00,7.35,7.35,7.08,7.2,297600.0,6.3947,6.3947,6.1598,6.2642,297600.0
2009-08-07 09:35:00,7.2,7.25,7.18,7.18,181000.0,6.2642,6.3077,6.2468,6.2468,181000.0
2009-08-07 09:40:00,7.18,7.27,7.18,7.21,150700.0,6.2468,6.3251,6.2468,6.2729,150700.0
2009-08-07 09:45:00,7.22,7.28,7.21,7.28,141700.0,6.2816,6.3338,6.2729,6.3338,141700.0
2009-08-07 09:50:00,7.27,7.34,7.27,7.34,151900.0,6.3251,6.386,6.3251,6.386,151900.0
2009-08-07 09:55:00,7.34,7.37,7.3,7.3,190500.0,6.386,6.4121,6.3512,6.3512,190500.0
2009-08-07 10:00:00,7.3,7.3,7.24,7.27,173300.0,6.3512,6.3512,6.299,6.3251,173300.0
2009-08-07 10:05:00,7.26,7.31,7.24,7.3,133300.0,6.3164,6.3599,6.299,6.3512,133300.0
2009-08-07 10:10:00,7.31,7.34,7.29,7.31,176600.0,6.3599,6.386,6.3425,6.3599,176600.0
2009-08-07 10:15:00,7.31,7.34,7.3,7.31,47300.0,6.3599,6.386,6.3512,6.3599,47300.0
2009-08-07 10:20:00,7.31,7.32,7.3,7.31,67700.0,6.3599,6.3686,6.3512,6.3599,67700.0
2009-08-07 10:25:00,7.31,7.34,7.3,7.33,51000.0,6.3599,6.386,6.3512,6.3773,51000.0
2009-08-07 10:30:00,7.33,7.34,7.3,7.31,36800.0,6.3773,6.386,6.3512,6.3599,36800.0
2009-08-07 10:35:00,7.31,7.35,7.31,7.35,60000.0,6.3599,6.3947,6.3599,6.3947,60000.0
2009-08-07 10:40:00,7.35,7.4,7.34,7.39,237600.0,6.3947,6.4382,6.386,6.4295,237600.0
2009-08-07 10:45:00,7.39,7.41,7.37,7.4,342500.0,6.4295,6.4469,6.4121,6.4382,342500.0
2009-08-07 10:50:00,7.4,7.48,7.4,7.48,336600.0,6.4382,6.5078,6.4382,6.5078,336600.0
2009-08-07 10:55:00,7.48,7.5,7.47,7.48,254300.0,6.5078,6.5252,6.4991,6.5078,254300.0
2009-08-07 11:00:00,7.47,7.52,7.47,7.51,591500.0,6.4991,6.5426,6.4991,6.5339,591500.0
2009-08-07 11:05:00,7.52,7.55,7.51,7.51,177400.0,6.5426,6.5687,6.5339,6.5339,177400.0
2009-08-07 11:10:00,7.51,7.54,7.5,7.52,187400.0,6.5339,6.56,6.5252,6.5426,187400.0
2009-08-07 11:15:00,7.51,7.52,7.5,7.52,344200.0,6.5339,6.5426,6.5252,6.5426,344200.0
2009-08-07 11:20:00,7.52,7.58,7.51,7.57,220200.0,6.5426,6.5948,6.5339,6.5861,220200.0
2009-08-07 11:25:00,7.57,7.71,7.57,7.7,913000.0,6.5861,6.7079,6.5861,6.6992,913000.0
2009-08-07 11:30:00,7.7,7.79,7.68,7.78,574000.0,6.6992,6.7775,6.6818,6.7688,574000.0
2009-08-07 11:35:00,7.77,7.79,7.72,7.72,271000.0,6.7601,6.7775,6.7166,6.7166,271000.0
2009-08-07 11:40:00,7.72,7.73,7.64,7.68,413700.0,6.7166,6.7253,6.647,6.6818,413700.0
2009-08-07 11:45:00,7.68,7.69,7.56,7.63,709600.0,6.6818,6.6905,6.5774,6.6383,709600.0
2009-08-07 11:50:00,7.63,7.64,7.56,7.64,160800.0,6.6383,6.647,6.5774,6.647,160800.0
2009-08-07 11:55:00,7.63,7.64,7.59,7.59,203000.0,6.6383,6.647,6.6035,6.6035,203000.0
2009-08-07 12:00:00,7.59,7.64,7.58,7.58,109500.0,6.6035,6.647,6.5948,6.5948,109500.0
2009-08-07 12:05:00,7.58,7.63,7.58,7.6,90500.0,6.5948,6.6383,6.5948,6.6122,90500.0
2009-08-07 12:10:00,7.6,7.6,7.57,7.57,37200.0,6.6122,6.6122,6.5861,6.5861,37200.0
2009-08-07 12:15:00,7.57,7.58,7.53,7.57,106700.0,6.5861,6.5948,6.5513,6.5861,106700.0
2009-08-07 12:20:00,7.57,7.58,7.5,7.53,292000.0,6.5861,6.5948,6.5252,6.5513,292000.0
2009-08-07 12:25:00,7.52,7.52,7.5,7.51,103800.0,6.5426,6.5426,6.5252,6.5339,103800.0
2009-08-07 12:30:00,7.5,7.54,7.5,7.51,329800.0,6.5252,6.56,6.5252,6.5339,329800.0
2009-08-07 12:35:00,7.51,7.55,7.51,7.55,94300.0,6.5339,6.5687,6.5339,6.5687,94300.0
2009-08-07 12:40:00,7.54,7.55,7.53,7.54,40200.0,6.56,6.5687,6.5513,6.56,40200.0
2009-08-07 12:45:00,7.54,7.55,7.52,7.52,79000.0,6.56,6.5687,6.5426,6.5426,79000.0
2009-08-07 12:50:00,7.53,7.6,7.52,7.6,118800.0,6.5513,6.6122,6.5426,6.6122,118800.0
2009-08-07 12:55:00,7.6,7.6,7.58,7.6,211100.0,6.6122,6.6122,6.5948,6.6122,211100.0
2009-08-07 13:00:00,7.6,7.61,7.59,7.6,705800.0,6.6122,6.6209,6.6035,6.6122,705800.0
2009-08-07 13:05:00,7.59,7.63,7.59,7.61,300700.0,6.6035,6.6383,6.6035,6.6209,300700.0
2009-08-07 13:10:00,7.6,7.61,7.59,7.59,129500.0,6.6122,6.6209,6.6035,6.6035,129500.0
2009-08-07 13:15:00,7.59,7.6,7.59,7.6,101100.0,6.6035,6.6122,6.6035,6.6122,101100.0
2009-08-07 13:20:00,7.6,7.61,7.57,7.6,152100.0,6.6122,6.6209,6.5861,6.6122,152100.0
2009-08-07 13:25:00,7.59,7.64,7.56,7.62,304900.0,6.6035,6.647,6.5774,6.6296,304900.0
2009-08-07 13:30:00,7.62,7.63,7.6,7.62,246100.0,6.6296,6.6383,6.6122,6.6296,246100.0
2009-08-07 13:35:00,7.61,7.7,7.61,7.68,356600.0,6.6209,6.6992,6.6209,6.6818,356600.0
2009-08-07 13:40:00,7.68,7.68,7.64,7.64,82300.0,6.6818,6.6818,6.647,6.647,82300.0
2009-08-07 13:45:00,7.64,7.67,7.62,7.65,283800.0,6.647,6.6731,6.6296,6.6557,283800.0
2009-08-07 13:50:00,7.66,7.68,7.65,7.66,287900.0,6.6644,6.6818,6.6557,6.6644,287900.0
2009-08-07 13:55:00,7.66,7.66,7.64,7.65,117100.0,6.6644,6.6644,6.647,6.6557,117100.0
2009-08-07 14:00:00,7.65,7.66,7.64,7.66,112000.0,6.6557,6.6644,6.647,6.6644,112000.0
2009-08-07 14:05:00,7.66,7.67,7.65,7.66,100800.0,6.6644,6.6731,6.6557,6.6644,100800.0
2009-08-07 14:10:00,7.66,7.66,7.65,7.66,116800.0,6.6644,6.6644,6.6557,6.6644,116800.0
2009-08-07 14:15:00,7.65,7.66,7.59,7.61,186100.0,6.6557,6.6644,6.6035,6.6209,186100.0
2009-08-07 14:20:00,7.6,7.62,7.57,7.57,190700.0,6.6122,6.6296,6.5861,6.5861,190700.0
2009-08-07 14:25:00,7.59,7.59,7.54,7.55,258000.0,6.6035,6.6035,6.56,6.5687,258000.0
2009-08-07 14:30:00,7.55,7.55,7.5,7.5,111600.0,6.5687,6.5687,6.5252,6.5252,111600.0
2009-08-07 14:35:00,7.5,7.51,7.45,7.48,211700.0,6.5252,6.5339,6.4817,6.5078,211700.0
2009-08-07 14:40:00,7.47,7.52,7.47,7.5,140900.0,6.4991,6.5426,6.4991,6.5252,140900.0
2009-08-07 14:45:00,7.5,7.51,7.49,7.5,80500.0,6.5252,6.5339,6.5165,6.5252,80500.0
2009-08-07 14:50:00,7.49,7.5,7.49,7.49,59900.0,6.5165,6.5252,6.5165,6.5165,59900.0
2009-08-07 14:55:00,7.49,7.5,7.47,7.47,172200.0,6.5165,6.5252,6.4991,6.4991,172200.0
2009-08-07 15:00:00,7.47,7.48,7.43,7.45,480300.0,6.4991,6.5078,6.4643,6.4817,480300.0
2009-08-07 15:05:00,7.45,7.48,7.45,7.46,142600.0,6.4817,6.5078,6.4817,6.4904,142600.0
2009-08-07 15:10:00,7.46,7.5,7.46,7.49,99500.0,6.4904,6.5252,6.4904,6.5165,99500.0
2009-08-07 15:15:00,7.49,7.49,7.44,7.44,158300.0,6.5165,6.5165,6.473,6.473,158300.0
2009-08-07 15:20:00,7.44,7.45,7.41,7.44,150600.0,6.473,6.4817,6.4469,6.473,150600.0
2009-08-07 15:25:00,7.44,7.45,7.43,7.44,97500.0,6.473,6.4817,6.4643,6.473,97500.0
2009-08-07 15:30:00,7.44,7.45,7.42,7.42,107100.0,6.473,6.4817,6.4556,6.4556,107100.0
2009-08-07 15:35:00,7.42,7.43,7.38,7.38,196200.0,6.4556,6.4643,6.4208,6.4208,196200.0
2009-08-07 15:40:00,7.39,7.43,7.38,7.43,128300.0,6.4295,6.4643,6.4208,6.4643,128300.0
2009-08-07 15:45:00,7.42,7.43,7.42,7.42,117800.0,6.4556,6.4643,6.4556,6.4556,117800.0
2009-08-07 15:50:00,7.42,7.44,7.41,7.44,229700.0,6.4556,6.473,6.4469,6.473,229700.0
2009-08-07 15:55:00,7.44,7.44,7.41,7.42,311900.0,6.473,6.473,6.4469,6.4556,311900.0
2009-08-10 09:30:00,7.42,7.42,7.31,7.37,212000.0,6.4556,6.4556,6.3599,6.4121,212000.0
2009-08-10 09:35:00,7.38,7.4,7.37,7.37,180500.0,6.4208,6.4382,6.4121,6.4121,180500.0
2009-08-10 09:40:00,7.37,7.4,7.37,7.39,271600.0,6.4121,6.4382,6.4121,6.4295,271600.0
2009-08-10 09:45:00,7.39,7.39,7.29,7.3,156600.0,6.4295,6.4295,6.3425,6.3512,156600.0
2009-08-10 09:50:00,7.3,7.31,7.27,7.29,199700.0,6.3512,6.3599,6.3251,6.3425,199700.0
2009-08-10 09:55:00,7.29,7.29,7.27,7.28,249900.0,6.3425,6.3425,6.3251,6.3338,249900.0
2009-08-10 10:00:00,7.28,7.28,7.2,7.25,514100.0,6.3338,6.3338,6.2642,6.3077,514100.0
2009-08-10 10:05:00,7.24,7.29,7.23,7.27,426700.0,6.299,6.3425,6.2903,6.3251,426700.0
2009-08-10 10:10:00,7.27,7.32,7.26,7.27,169100.0,6.3251,6.3686,6.3164,6.3251,169100.0
2009-08-10 10:15:00,7.27,7.28,7.23,7.23,75400.0,6.3251,6.3338,6.2903,6.2903,75400.0
2009-08-10 10:20:00,7.23,7.24,7.2,7.23,234400.0,6.2903,6.299,6.2642,6.2903,234400.0
2009-08-10 10:25:00,7.23,7.25,7.23,7.24,118600.0,6.2903,6.3077,6.2903,6.299,118600.0
2009-08-10 10:30:00,7.24,7.25,7.21,7.21,94000.0,6.299,6.3077,6.2729,6.2729,94000.0
2009-08-10 10:35:00,7.21,7.23,7.21,7.22,85300.0,6.2729,6.2903,6.2729,6.2816,85300.0
2009-08-10 10:40:00,7.21,7.24,7.2,7.24,148400.0,6.2729,6.299,6.2642,6.299,148400.0
2009-08-10 10:45:00,7.24,7.27,7.21,7.22,107800.0,6.299,6.3251,6.2729,6.2816,107800.0
2009-08-10 10:50:00,7.21,7.29,7.21,7.27,320200.0,6.2729,6.3425,6.2729,6.3251,320200.0
2009-08-10 10:55:00,7.27,7.28,7.23,7.24,115900.0,6.3251,6.3338,6.2903,6.299,115900.0
2009-08-10 11:00:00,7.24,7.25,7.21,7.24,156900.0,6.299,6.3077,6.2729,6.299,156900.0
2009-08-10 11:05:00,7.23,7.24,7.23,7.23,78300.0,6.2903,6.299,6.2903,6.2903,78300.0
2009-08-10 11:10:00,7.23,7.24,7.22,7.22,97800.0,6.2903,6.299,6.2816,6.2816,97800.0
2009-08-10 11:15:00,7.22,7.23,7.21,7.22,79000.0,6.2816,6.2903,6.2729,6.2816,79000.0
2009-08-10 11:20:00,7.21,7.23,7.2,7.22,297400.0,6.2729,6.2903,6.2642,6.2816,297400.0
2009-08-10 11:25:00,7.22,7.24,7.19,7.23,341400.0,6.2816,6.299,6.2555,6.2903,341400.0
2009-08-10 11:30:00,7.23,7.23,7.21,7.22,199000.0,6.2903,6.2903,6.2729,6.2816,199000.0
2009-08-10 11:35:00,7.22,7.23,7.21,7.23,88000.0,6.2816,6.2903,6.2729,6.2903,88000.0
2009-08-10 11:40:00,7.23,7.24,7.22,7.23,99300.0,6.2903,6.299,6.2816,6.2903,99300.0
2009-08-10 11:45:00,7.23,7.24,7.22,7.22,171500.0,6.2903,6.299,6.2816,6.2816,171500.0
2009-08-10 11:50:00,7.22,7.24,7.2,7.22,174200.0,6.2816,6.299,6.2642,6.2816,174200.0
2009-08-10 11:55:00,7.22,7.22,7.21,7.21,186600.0,6.2816,6.2816,6.2729,6.2729,186600.0
2009-08-10 12:00:00,7.21,7.24,7.21,7.24,68400.0,6.2729,6.299,6.2729,6.299,68400.0
2009-08-10 12:05:00,7.23,7.24,7.23,7.24,34200.0,6.2903,6.299,6.2903,6.299,34200.0
2009-08-10 12:10:00,7.24,7.24,7.21,7.21,89800.0,6.299,6.299,6.2729,6.2729,89800.0
2009-08-10 12:15:00,7.22,7.22,7.21,7.22,50600.0,6.2816,6.2816,6.2729,6.2816,50600.0
2009-08-10 12:20:00,7.22,7.22,7.21,7.22,32700.0,6.2816,6.2816,6.2729,6.2816,32700.0
2009-08-10 12:25:00,7.22,7.22,7.2,7.2,58800.0,6.2816,6.2816,6.2642,6.2642,58800.0
2009-08-10 12:30:00,7.21,7.21,7.2,7.21,52600.0,6.2729,6.2729,6.2642,6.2729,52600.0
2009-08-10 12:35:00,7.2,7.21,7.2,7.21,43000.0,6.2642,6.2729,6.2642,6.2729,43000.0
2009-08-10 12:40:00,7.2,7.21,7.16,7.18,238900.0,6.2642,6.2729,6.2294,6.2468,238900.0
2009-08-10 12:45:00,7.18,7.18,7.14,7.14,199100.0,6.2468,6.2468,6.212,6.212,199100.0
2009-08-10 12:50:00,7.14,7.19,7.12,7.13,177000.0,6.212,6.2555,6.1946,6.2033,177000.0
2009-08-10 12:55:00,7.13,7.15,7.11,7.12,313100.0,6.2033,6.2207,6.1859,6.1946,313100.0
2009-08-10 13:00:00,7.12,7.15,7.1,7.1,302500.0,6.1946,6.2207,6.1772,6.1772,302500.0
2009-08-10 13:05:00,7.1,7.14,7.07,7.07,400800.0,6.1772,6.212,6.1511,6.1511,400800.0
2009-08-10 13:10:00,7.08,7.09,7.07,7.07,133500.0,6.1598,6.1685,6.1511,6.1511,133500.0
2009-08-10 13:15:00,7.07,7.07,7.03,7.03,158200.0,6.1511,6.1511,6.1163,6.1163,158200.0
2009-08-10 13:20:00,7.04,7.06,7.0,7.0,342400.0,6.125,6.1424,6.0902,6.0902,342400.0
2009-08-10 13:25:00,7.0,7.03,7.0,7.01,321300.0,6.0902,6.1163,6.0902,6.0989,321300.0
2009-08-10 13:30:00,7.01,7.06,7.0,7.06,141700.0,6.0989,6.1424,6.0902,6.1424,141700.0
2009-08-10 13:35:00,7.05,7.06,7.02,7.03,173900.0,6.1337,6.1424,6.1076,6.1163,173900.0
2009-08-10 13:40:00,7.03,7.05,7.03,7.04,72100.0,6.1163,6.1337,6.1163,6.125,72100.0
2009-08-10 13:45:00,7.04,7.06,7.02,7.05,251400.0,6.125,6.1424,6.1076,6.1337,251400.0
2009-08-10 13:50:00,7.06,7.07,7.05,7.05,66100.0,6.1424,6.1511,6.1337,6.1337,66100.0
2009-08-10 13:55:00,7.05,7.08,7.05,7.08,170700.0,6.1337,6.1598,6.1337,6.1598,170700.0
2009-08-10 14:00:00,7.08,7.1,7.07,7.09,74200.0,6.1598,6.1772,6.1511,6.1685,74200.0
2009-08-10 14:05:00,7.09,7.09,7.08,7.08,25200.0,6.1685,6.1685,6.1598,6.1598,25200.0
2009-08-10 14:10:00,7.08,7.09,7.06,7.09,154400.0,6.1598,6.1685,6.1424,6.1685,154400.0
2009-08-10 14:15:00,7.08,7.09,7.06,7.06,117700.0,6.1598,6.1685,6.1424,6.1424,117700.0
2009-08-10 14:20:00,7.07,7.08,7.06,7.06,84200.0,6.1511,6.1598,6.1424,6.1424,84200.0
2009-08-10 14:25:00,7.06,7.07,7.05,7.06,47800.0,6.1424,6.1511,6.1337,6.1424,47800.0
2009-08-10 14:30:00,7.07,7.07,7.05,7.06,68100.0,6.1511,6.1511,6.1337,6.1424,68100.0
2009-08-10 14:35:00,7.06,7.09,7.05,7.08,160300.0,6.1424,6.1685,6.1337,6.1598,160300.0
2009-08-10 14:40:00,7.08,7.08,7.06,7.07,55200.0,6.1598,6.1598,6.1424,6.1511,55200.0
2009-08-10 14:45:00,7.07,7.07,7.06,7.06,67800.0,6.1511,6.1511,6.1424,6.1424,67800.0
2009-08-10 14:50:00,7.07,7.08,7.04,7.06,209200.0,6.1511,6.1598,6.125,6.1424,209200.0
2009-08-10 14:55:00,7.06,7.08,7.05,7.08,100800.0,6.1424,6.1598,6.1337,6.1598,100800.0
2009-08-10 15:00:00,7.08,7.09,7.07,7.07,90000.0,6.1598,6.1685,6.1511,6.1511,90000.0
2009-08-10 15:05:00,7.07,7.08,7.07,7.08,74900.0,6.1511,6.1598,6.1511,6.1598,74900.0
2009-08-10 15:10:00,7.08,7.08,7.07,7.08,91800.0,6.1598,6.1598,6.1511,6.1598,91800.0
2009-08-10 15:15:00,7.08,7.11,7.07,7.08,134600.0,6.1598,6.1859,6.1511,6.1598,134600.0
2009-08-10 15:20:00,7.09,7.09,7.07,7.09,72600.0,6.1685,6.1685,6.1511,6.1685,72600.0
2009-08-10 15:25:00,7.09,7.1,7.08,7.1,123500.0,6.1685,6.1772,6.1598,6.1772,123500.0
2009-08-10 15:30:00,7.09,7.1,7.06,7.08,168500.0,6.1685,6.1772,6.1424,6.1598,168500.0
2009-08-10 15:35:00,7.08,7.08,7.06,7.07,258000.0,6.1598,6.1598,6.1424,6.1511,258000.0
2009-08-10 15:40:00,7.07,7.08,7.06,7.07,191200.0,6.1511,6.1598,6.1424,6.1511,191200.0
2009-08-10 15:45:00,7.08,7.08,7.07,7.07,137800.0,6.1598,6.1598,6.1511,6.1511,137800.0
2009-08-10 15:50:00,7.08,7.08,7.07,7.08,224100.0,6.1598,6.1598,6.1511,6.1598,224100.0
2009-08-10 15:55:00,7.07,7.09,7.06,7.06,453500.0,6.1511,6.1685,6.1424,6.1424,453500.0
2009-08-11 09:30:00,7.0,7.0,6.92,6.97,173400.0,6.0902,6.0902,6.0206,6.0641,173400.0
2009-08-11 09:35:00,6.98,7.0,6.96,7.0,117000.0,6.0728,6.0902,6.0554,6.0902,117000.0
2009-08-11 09:40:00,6.99,7.0,6.94,6.95,159200.0,6.0815,6.0902,6.038,6.0467,159200.0
2009-08-11 09:45:00,6.95,6.96,6.87,6.87,148700.0,6.0467,6.0554,5.9771,5.9771,148700.0
2009-08-11 09:50:00,6.87,6.87,6.82,6.83,231100.0,5.9771,5.9771,5.9336,5.9423,231100.0
2009-08-11 09:55:00,6.83,6.96,6.83,6.95,409900.0,5.9423,6.0554,5.9423,6.0467,409900.0
2009-08-11 10:00:00,6.95,7.01,6.92,6.94,795100.0,6.0467,6.0989,6.0206,6.038,795100.0
2009-08-11 10:05:00,6.94,6.95,6.9,6.92,143700.0,6.038,6.0467,6.0032,6.0206,143700.0
2009-08-11 10:10:00,6.92,6.96,6.92,6.93,108700.0,6.0206,6.0554,6.0206,6.0293,108700.0
2009-08-11 10:15:00,6.93,6.96,6.93,6.93,80900.0,6.0293,6.0554,6.0293,6.0293,80900.0
2009-08-11 10:20:00,6.93,6.94,6.91,6.92,117000.0,6.0293,6.038,6.0119,6.0206,117000.0
2009-08-11 10:25:00,6.93,6.93,6.86,6.88,141600.0,6.0293,6.0293,5.9684,5.9858,141600.0
2009-08-11 10:30:00,6.87,6.9,6.87,6.89,114200.0,5.9771,6.0032,5.9771,5.9945,114200.0
2009-08-11 10:35:00,6.88,6.89,6.84,6.85,127700.0,5.9858,5.9945,5.951,5.9597,127700.0
2009-08-11 10:40:00,6.86,6.89,6.85,6.89,123600.0,5.9684,5.9945,5.9597,5.9945,123600.0
2009-08-11 10:45:00,6.89,6.91,6.88,6.9,43400.0,5.9945,6.0119,5.9858,6.0032,43400.0
2009-08-11 10:50:00,6.9,6.98,6.9,6.98,118400.0,6.0032,6.0728,6.0032,6.0728,118400.0
2009-08-11 10:55:00,6.98,7.0,6.97,7.0,146400.0,6.0728,6.0902,6.0641,6.0902,146400.0
2009-08-11 11:00:00,7.0,7.0,6.98,7.0,89300.0,6.0902,6.0902,6.0728,6.0902,89300.0
2009-08-11 11:05:00,7.0,7.0,6.99,7.0,92700.0,6.0902,6.0902,6.0815,6.0902,92700.0
2009-08-11 11:10:00,7.0,7.0,6.95,6.95,67600.0,6.0902,6.0902,6.0467,6.0467,67600.0
2009-08-11 11:15:00,6.96,6.98,6.91,6.95,244000.0,6.0554,6.0728,6.0119,6.0467,244000.0
2009-08-11 11:20:00,6.95,6.96,6.95,6.96,41400.0,6.0467,6.0554,6.0467,6.0554,41400.0
2009-08-11 11:25:00,6.95,6.97,6.95,6.97,30500.0,6.0467,6.0641,6.0467,6.0641,30500.0
2009-08-11 11:30:00,6.97,6.98,6.97,6.98,36400.0,6.0641,6.0728,6.0641,6.0728,36400.0
2009-08-11 11:35:00,6.98,6.98,6.97,6.98,16000.0,6.0728,6.0728,6.0641,6.0728,16000.0
2009-08-11 11:40:00,6.98,6.99,6.98,6.99,23200.0,6.0728,6.0815,6.0728,6.0815,23200.0
2009-08-11 11:45:00,6.99,6.99,6.98,6.99,38200.0,6.0815,6.0815,6.0728,6.0815,38200.0
2009-08-11 11:50:00,6.98,6.99,6.96,6.97,55000.0,6.0728,6.0815,6.0554,6.0641,55000.0
2009-08-11 11:55:00,6.96,7.0,6.96,6.99,65300.0,6.0554,6.0902,6.0554,6.0815,65300.0
2009-08-11 12:00:00,6.98,7.0,6.97,7.0,37100.0,6.0728,6.0902,6.0641,6.0902,37100.0
2009-08-11 12:05:00,6.99,7.0,6.98,6.99,28500.0,6.0815,6.0902,6.0728,6.0815,28500.0
2009-08-11 12:10:00,6.99,7.0,6.98,7.0,32600.0,6.0815,6.0902,6.0728,6.0902,32600.0
2009-08-11 12:15:00,6.99,7.03,6.99,7.03,89800.0,6.0815,6.1163,6.0815,6.1163,89800.0
2009-08-11 12:20:00,7.02,7.05,7.01,7.01,76800.0,6.1076,6.1337,6.0989,6.0989,76800.0
2009-08-11 12:25:00,7.01,7.02,6.99,7.01,71700.0,6.0989,6.1076,6.0815,6.0989,71700.0
2009-08-11 12:30:00,7.01,7.03,7.01,7.03,32600.0,6.0989,6.1163,6.0989,6.1163,32600.0
2009-08-11 12:35:00,7.03,7.04,7.02,7.03,35400.0,6.1163,6.125,6.1076,6.1163,35400.0
2009-08-11 12:40:00,7.02,7.03,6.98,6.99,108800.0,6.1076,6.1163,6.0728,6.0815,108800.0
2009-08-11 12:45:00,6.98,6.99,6.96,6.97,31300.0,6.0728,6.0815,6.0554,6.0641,31300.0
2009-08-11 12:50:00,6.97,6.97,6.94,6.96,53000.0,6.0641,6.0641,6.038,6.0554,53000.0
2009-08-11 12:55:00,6.95,6.98,6.95,6.98,48900.0,6.0467,6.0728,6.0467,6.0728,48900.0
2009-08-11 13:00:00,6.97,7.0,6.97,7.0,40700.0,6.0641,6.0902,6.0641,6.0902,40700.0
2009-08-11 13:05:00,7.0,7.01,6.98,7.0,47700.0,6.0902,6.0989,6.0728,6.0902,47700.0
2009-08-11 13:10:00,7.0,7.0,6.99,7.0,16000.0,6.0902,6.0902,6.0815,6.0902,16000.0
2009-08-11 13:15:00,7.0,7.01,6.98,6.99,115900.0,6.0902,6.0989,6.0728,6.0815,115900.0
2009-08-11 13:20:00,7.0,7.0,6.99,7.0,24500.0,6.0902,6.0902,6.0815,6.0902,24500.0
2009-08-11 13:25:00,7.0,7.0,6.99,6.99,39500.0,6.0902,6.0902,6.0815,6.0815,39500.0
2009-08-11 13:30:00,6.99,6.99,6.96,6.97,63300.0,6.0815,6.0815,6.0554,6.0641,63300.0
2009-08-11 13:35:00,6.96,6.97,6.96,6.97,39500.0,6.0554,6.0641,6.0554,6.0641,39500.0
2009-08-11 13:40:00,6.97,6.97,6.96,6.97,35600.0,6.0641,6.0641,6.0554,6.0641,35600.0
2009-08-11 13:45:00,6.97,6.99,6.97,6.99,27600.0,6.0641,6.0815,6.0641,6.0815,27600.0
2009-08-11 13:50:00,6.98,7.0,6.98,7.0,48100.0,6.0728,6.0902,6.0728,6.0902,48100.0
2009-08-11 13:55:00,7.0,7.0,6.99,6.99,22000.0,6.0902,6.0902,6.0815,6.0815,22000.0
2009-08-11 14:00:00,7.0,7.0,6.99,7.0,20600.0,6.0902,6.0902,6.0815,6.0902,20600.0
2009-08-11 14:05:00,7.0,7.03,6.99,7.01,66100.0,6.0902,6.1163,6.0815,6.0989,66100.0
2009-08-11 14:10:00,7.02,7.05,7.01,7.05,80300.0,6.1076,6.1337,6.0989,6.1337,80300.0
2009-08-11 14:15:00,7.05,7.06,7.04,7.06,90100.0,6.1337,6.1424,6.125,6.1424,90100.0
2009-08-11 14:20:00,7.06,7.06,7.05,7.05,50200.0,6.1424,6.1424,6.1337,6.1337,50200.0
2009-08-11 14:25:00,7.05,7.06,7.04,7.04,68600.0,6.1337,6.1424,6.125,6.125,68600.0
2009-08-11 14:30:00,7.04,7.05,7.03,7.05,74200.0,6.125,6.1337,6.1163,6.1337,74200.0
2009-08-11 14:35:00,7.05,7.05,7.04,7.05,39800.0,6.1337,6.1337,6.125,6.1337,39800.0
2009-08-11 14:40:00,7.04,7.05,7.0,7.0,157800.0,6.125,6.1337,6.0902,6.0902,157800.0
2009-08-11 14:45:00,7.0,7.02,6.99,7.02,54100.0,6.0902,6.1076,6.0815,6.1076,54100.0
2009-08-11 14:50:00,7.02,7.03,7.01,7.02,39100.0,6.1076,6.1163,6.0989,6.1076,39100.0
2009-08-11 14:55:00,7.03,7.03,7.0,7.02,110200.0,6.1163,6.1163,6.0902,6.1076,110200.0
2009-08-11 15:00:00,7.03,7.04,7.02,7.03,69500.0,6.1163,6.125,6.1076,6.1163,69500.0
2009-08-11 15:05:00,7.03,7.04,7.03,7.03,43500.0,6.1163,6.125,6.1163,6.1163,43500.0
2009-08-11 15:10:00,7.04,7.04,7.03,7.04,51500.0,6.125,6.125,6.1163,6.125,51500.0
2009-08-11 15:15:00,7.04,7.05,7.03,7.04,47300.0,6.125,6.1337,6.1163,6.125,47300.0
2009-08-11 15:20:00,7.03,7.05,7.03,7.05,78400.0,6.1163,6.1337,6.1163,6.1337,78400.0
2009-08-11 15:25:00,7.05,7.06,7.04,7.05,70200.0,6.1337,6.1424,6.125,6.1337,70200.0
2009-08-11 15:30:00,7.05,7.06,7.04,7.06,177400.0,6.1337,6.1424,6.125,6.1424,177400.0
2009-08-11 15:35:00,7.05,7.06,7.04,7.05,161000.0,6.1337,6.1424,6.125,6.1337,161000.0
2009-08-11 15:40:00,7.05,7.06,7.05,7.06,151800.0,6.1337,6.1424,6.1337,6.1424,151800.0
2009-08-11 15:45:00,7.06,7.06,7.02,7.02,180600.0,6.1424,6.1424,6.1076,6.1076,180600.0
2009-08-11 15:50:00,7.02,7.03,6.99,7.0,269200.0,6.1076,6.1163,6.0815,6.0902,269200.0
2009-08-11 15:55:00,6.99,7.02,6.99,7.01,267700.0,6.0815,6.1076,6.0815,6.0989,267700.0
2009-08-12 09:30:00,6.9,7.0,6.83,7.0,198400.0,6.0032,6.0902,5.9423,6.0902,198400.0
2009-08-12 09:35:00,6.99,7.13,6.99,7.12,203000.0,6.0815,6.2033,6.0815,6.1946,203000.0
2009-08-12 09:40:00,7.12,7.17,7.1,7.16,175700.0,6.1946,6.2381,6.1772,6.2294,175700.0
2009-08-12 09:45:00,7.16,7.19,7.11,7.11,101200.0,6.2294,6.2555,6.1859,6.1859,101200.0
2009-08-12 09:50:00,7.12,7.19,7.11,7.15,138300.0,6.1946,6.2555,6.1859,6.2207,138300.0
2009-08-12 09:55:00,7.15,7.16,7.06,7.08,77900.0,6.2207,6.2294,6.1424,6.1598,77900.0
2009-08-12 10:00:00,7.08,7.17,7.08,7.11,192000.0,6.1598,6.2381,6.1598,6.1859,192000.0
2009-08-12 10:05:00,7.1,7.14,7.09,7.13,108200.0,6.1772,6.212,6.1685,6.2033,108200.0
2009-08-12 10:10:00,7.13,7.22,7.13,7.22,375500.0,6.2033,6.2816,6.2033,6.2816,375500.0
2009-08-12 10:15:00,7.21,7.25,7.2,7.22,256400.0,6.2729,6.3077,6.2642,6.2816,256400.0
2009-08-12 10:20:00,7.22,7.25,7.17,7.24,508700.0,6.2816,6.3077,6.2381,6.299,508700.0
2009-08-12 10:25:00,7.24,7.29,7.24,7.28,331300.0,6.299,6.3425,6.299,6.3338,331300.0
2009-08-12 10:30:00,7.29,7.34,7.27,7.33,427700.0,6.3425,6.386,6.3251,6.3773,427700.0
2009-08-12 10:35:00,7.32,7.32,7.23,7.23,189800.0,6.3686,6.3686,6.2903,6.2903,189800.0
2009-08-12 10:40:00,7.23,7.23,7.16,7.18,221000.0,6.2903,6.2903,6.2294,6.2468,221000.0
2009-08-12 10:45:00,7.19,7.21,7.16,7.2,102300.0,6.2555,6.2729,6.2294,6.2642,102300.0
2009-08-12 10:50:00,7.19,7.2,7.18,7.18,94800.0,6.2555,6.2642,6.2468,6.2468,94800.0
2009-08-12 10:55:00,7.19,7.2,7.16,7.19,94000.0,6.2555,6.2642,6.2294,6.2555,94000.0
2009-08-12 11:00:00,7.19,7.2,7.18,7.18,38000.0,6.2555,6.2642,6.2468,6.2468,38000.0
2009-08-12 11:05:00,7.18,7.18,7.14,7.17,62200.0,6.2468,6.2468,6.212,6.2381,62200.0
2009-08-12 11:10:00,7.17,7.2,7.16,7.2,67500.0,6.2381,6.2642,6.2294,6.2642,67500.0
2009-08-12 11:15:00,7.2,7.2,7.17,7.19,49400.0,6.2642,6.2642,6.2381,6.2555,49400.0
2009-08-12 11:20:00,7.19,7.22,7.17,7.19,83100.0,6.2555,6.2816,6.2381,6.2555,83100.0
2009-08-12 11:25:00,7.19,7.19,7.18,7.18,22400.0,6.2555,6.2555,6.2468,6.2468,22400.0
2009-08-12 11:30:00,7.18,7.19,7.18,7.19,31400.0,6.2468,6.2555,6.2468,6.2555,31400.0
2009-08-12 11:35:00,7.19,7.2,7.18,7.2,28300.0,6.2555,6.2642,6.2468,6.2642,28300.0
2009-08-12 11:40:00,7.2,7.23,7.19,7.22,97900.0,6.2642,6.2903,6.2555,6.2816,97900.0
2009-08-12 11:45:00,7.22,7.24,7.21,7.24,28400.0,6.2816,6.299,6.2729,6.299,28400.0
2009-08-12 11:50:00,7.24,7.24,7.23,7.23,34100.0,6.299,6.299,6.2903,6.2903,34100.0
2009-08-12 11:55:00,7.24,7.25,7.23,7.25,60200.0,6.299,6.3077,6.2903,6.3077,60200.0
2009-08-12 12:00:00,7.25,7.25,7.24,7.24,40100.0,6.3077,6.3077,6.299,6.299,40100.0
2009-08-12 12:05:00,7.25,7.26,7.24,7.25,152400.0,6.3077,6.3164,6.299,6.3077,152400.0
2009-08-12 12:10:00,7.25,7.25,7.24,7.25,31000.0,6.3077,6.3077,6.299,6.3077,31000.0
2009-08-12 12:15:00,7.25,7.29,7.24,7.24,278300.0,6.3077,6.3425,6.299,6.299,278300.0
2009-08-12 12:20:00,7.24,7.25,7.23,7.24,77100.0,6.299,6.3077,6.2903,6.299,77100.0
2009-08-12 12:25:00,7.24,7.26,7.24,7.26,56300.0,6.299,6.3164,6.299,6.3164,56300.0
2009-08-12 12:30:00,7.25,7.29,7.25,7.29,65300.0,6.3077,6.3425,6.3077,6.3425,65300.0
2009-08-12 12:35:00,7.29,7.3,7.28,7.29,81000.0,6.3425,6.3512,6.3338,6.3425,81000.0
2009-08-12 12:40:00,7.29,7.33,7.29,7.31,212500.0,6.3425,6.3773,6.3425,6.3599,212500.0
2009-08-12 12:45:00,7.32,7.32,7.29,7.31,52800.0,6.3686,6.3686,6.3425,6.3599,52800.0
2009-08-12 12:50:00,7.32,7.32,7.27,7.27,75200.0,6.3686,6.3686,6.3251,6.3251,75200.0
2009-08-12 12:55:00,7.27,7.3,7.26,7.3,58300.0,6.3251,6.3512,6.3164,6.3512,58300.0
2009-08-12 13:00:00,7.29,7.3,7.28,7.28,57600.0,6.3425,6.3512,6.3338,6.3338,57600.0
2009-08-12 13:05:00,7.28,7.3,7.28,7.29,59700.0,6.3338,6.3512,6.3338,6.3425,59700.0
2009-08-12 13:10:00,7.3,7.3,7.26,7.26,64000.0,6.3512,6.3512,6.3164,6.3164,64000.0
2009-08-12 13:15:00,7.26,7.28,7.25,7.26,137400.0,6.3164,6.3338,6.3077,6.3164,137400.0
2009-08-12 13:20:00,7.26,7.28,7.26,7.26,46000.0,6.3164,6.3338,6.3164,6.3164,46000.0
2009-08-12 13:25:00,7.26,7.26,7.25,7.25,21100.0,6.3164,6.3164,6.3077,6.3077,21100.0
2009-08-12 13:30:00,7.25,7.28,7.24,7.27,92100.0,6.3077,6.3338,6.299,6.3251,92100.0
2009-08-12 13:35:00,7.27,7.28,7.27,7.28,18800.0,6.3251,6.3338,6.3251,6.3338,18800.0
2009-08-12 13:40:00,7.28,7.28,7.27,7.27,26400.0,6.3338,6.3338,6.3251,6.3251,26400.0
2009-08-12 13:45:00,7.28,7.28,7.26,7.26,60300.0,6.3338,6.3338,6.3164,6.3164,60300.0
2009-08-12 13:50:00,7.26,7.26,7.25,7.25,13600.0,6.3164,6.3164,6.3077,6.3077,13600.0
2009-08-12 13:55:00,7.26,7.26,7.25,7.25,45300.0,6.3164,6.3164,6.3077,6.3077,45300.0
2009-08-12 14:00:00,7.25,7.26,7.25,7.25,21700.0,6.3077,6.3164,6.3077,6.3077,21700.0
2009-08-12 14:05:00,7.25,7.26,7.25,7.25,34400.0,6.3077,6.3164,6.3077,6.3077,34400.0
2009-08-12 14:10:00,7.25,7.27,7.24,7.26,97500.0,6.3077,6.3251,6.299,6.3164,97500.0
2009-08-12 14:15:00,7.26,7.28,7.18,7.21,141900.0,6.3164,6.3338,6.2468,6.2729,141900.0
2009-08-12 14:20:00,7.21,7.27,7.2,7.23,157500.0,6.2729,6.3251,6.2642,6.2903,157500.0
2009-08-12 14:25:00,7.22,7.28,7.2,7.2,100500.0,6.2816,6.3338,6.2642,6.2642,100500.0
2009-08-12 14:30:00,7.2,7.24,7.19,7.23,68500.0,6.2642,6.299,6.2555,6.2903,68500.0
2009-08-12 14:35:00,7.23,7.23,7.18,7.18,54400.0,6.2903,6.2903,6.2468,6.2468,54400.0
2009-08-12 14:40:00,7.18,7.2,7.18,7.18,50800.0,6.2468,6.2642,6.2468,6.2468,50800.0
2009-08-12 14:45:00,7.18,7.21,7.18,7.21,80900.0,6.2468,6.2729,6.2468,6.2729,80900.0
2009-08-12 14:50:00,7.22,7.25,7.2,7.24,56100.0,6.2816,6.3077,6.2642,6.299,56100.0
2009-08-12 14:55:00,7.25,7.26,7.22,7.26,225200.0,6.3077,6.3164,6.2816,6.3164,225200.0
2009-08-12 15:00:00,7.27,7.28,7.23,7.23,149600.0,6.3251,6.3338,6.2903,6.2903,149600.0
2009-08-12 15:05:00,7.24,7.24,7.22,7.22,31800.0,6.299,6.299,6.2816,6.2816,31800.0
2009-08-12 15:10:00,7.23,7.24,7.21,7.23,71400.0,6.2903,6.299,6.2729,6.2903,71400.0
2009-08-12 15:15:00,7.24,7.24,7.23,7.23,35300.0,6.299,6.299,6.2903,6.2903,35300.0
2009-08-12 15:20:00,7.24,7.24,7.19,7.21,66700.0,6.299,6.299,6.2555,6.2729,66700.0
2009-08-12 15:25:00,7.2,7.22,7.2,7.2,71300.0,6.2642,6.2816,6.2642,6.2642,71300.0
2009-08-12 15:30:00,7.21,7.22,7.2,7.22,100000.0,6.2729,6.2816,6.2642,6.2816,100000.0
2009-08-12 15:35:00,7.22,7.24,7.21,7.22,143300.0,6.2816,6.299,6.2729,6.2816,143300.0
2009-08-12 15:40:00,7.22,7.23,7.19,7.23,242200.0,6.2816,6.2903,6.2555,6.2903,242200.0
2009-08-12 15:45:00,7.23,7.23,7.22,7.22,110800.0,6.2903,6.2903,6.2816,6.2816,110800.0
2009-08-12 15:50:00,7.22,7.23,7.19,7.19,126700.0,6.2816,6.2903,6.2555,6.2555,126700.0
2009-08-12 15:55:00,7.19,7.2,7.19,7.19,236700.0,6.2555,6.2642,6.2555,6.2555,236700.0
2009-08-13 09:30:00,7.25,7.26,7.2,7.23,67000.0,6.3077,6.3164,6.2642,6.2903,67000.0
2009-08-13 09:35:00,7.23,7.25,7.22,7.25,105600.0,6.2903,6.3077,6.2816,6.3077,105600.0
2009-08-13 09:40:00,7.24,7.24,7.22,7.23,40800.0,6.299,6.299,6.2816,6.2903,40800.0
2009-08-13 09:45:00,7.22,7.23,7.18,7.2,64100.0,6.2816,6.2903,6.2468,6.2642,64100.0
2009-08-13 09:50:00,7.17,7.2,7.14,7.15,173200.0,6.2381,6.2642,6.212,6.2207,173200.0
2009-08-13 09:55:00,7.15,7.17,7.14,7.14,109400.0,6.2207,6.2381,6.212,6.212,109400.0
2009-08-13 10:00:00,7.15,7.15,7.11,7.14,90300.0,6.2207,6.2207,6.1859,6.212,90300.0
2009-08-13 10:05:00,7.14,7.21,7.13,7.18,223100.0,6.212,6.2729,6.2033,6.2468,223100.0
2009-08-13 10:10:00,7.18,7.24,7.18,7.24,195800.0,6.2468,6.299,6.2468,6.299,195800.0
2009-08-13 10:15:00,7.24,7.26,7.21,7.24,264200.0,6.299,6.3164,6.2729,6.299,264200.0
2009-08-13 10:20:00,7.24,7.25,7.23,7.24,158500.0,6.299,6.3077,6.2903,6.299,158500.0
2009-08-13 10:25:00,7.24,7.26,7.22,7.23,131100.0,6.299,6.3164,6.2816,6.2903,131100.0
2009-08-13 10:30:00,7.23,7.26,7.2,7.22,328600.0,6.2903,6.3164,6.2642,6.2816,328600.0
2009-08-13 10:35:00,7.22,7.22,7.2,7.2,205100.0,6.2816,6.2816,6.2642,6.2642,205100.0
2009-08-13 10:40:00,7.2,7.21,7.19,7.2,121900.0,6.2642,6.2729,6.2555,6.2642,121900.0
2009-08-13 10:45:00,7.21,7.22,7.19,7.21,116900.0,6.2729,6.2816,6.2555,6.2729,116900.0
2009-08-13 10:50:00,7.21,7.24,7.21,7.24,82000.0,6.2729,6.299,6.2729,6.299,82000.0
2009-08-13 10:55:00,7.24,7.27,7.23,7.25,157400.0,6.299,6.3251,6.2903,6.3077,157400.0
2009-08-13 11:00:00,7.24,7.29,7.22,7.29,179200.0,6.299,6.3425,6.2816,6.3425,179200.0
2009-08-13 11:05:00,7.28,7.28,7.27,7.27,39700.0,6.3338,6.3338,6.3251,6.3251,39700.0
2009-08-13 11:10:00,7.27,7.28,7.24,7.24,180400.0,6.3251,6.3338,6.299,6.299,180400.0
2009-08-13 11:15:00,7.24,7.26,7.24,7.26,172700.0,6.299,6.3164,6.299,6.3164,172700.0
2009-08-13 11:20:00,7.26,7.26,7.21,7.21,74800.0,6.3164,6.3164,6.2729,6.2729,74800.0
2009-08-13 11:25:00,7.22,7.26,7.22,7.24,176800.0,6.2816,6.3164,6.2816,6.299,176800.0
2009-08-13 11:30:00,7.24,7.26,7.2,7.2,142400.0,6.299,6.3164,6.2642,6.2642,142400.0
2009-08-13 11:35:00,7.2,7.21,7.2,7.2,18500.0,6.2642,6.2729,6.2642,6.2642,18500.0
2009-08-13 11:40:00,7.2,7.21,7.2,7.2,28100.0,6.2642,6.2729,6.2642,6.2642,28100.0
2009-08-13 11:45:00,7.21,7.21,7.19,7.2,142600.0,6.2729,6.2729,6.2555,6.2642,142600.0
2009-08-13 11:50:00,7.2,7.21,7.2,7.21,67800.0,6.2642,6.2729,6.2642,6.2729,67800.0
2009-08-13 11:55:00,7.21,7.23,7.21,7.23,27500.0,6.2729,6.2903,6.2729,6.2903,27500.0
2009-08-13 12:00:00,7.22,7.23,7.21,7.22,34200.0,6.2816,6.2903,6.2729,6.2816,34200.0
2009-08-13 12:05:00,7.22,7.23,7.21,7.22,43100.0,6.2816,6.2903,6.2729,6.2816,43100.0
2009-08-13 12:10:00,7.22,7.25,7.21,7.22,140900.0,6.2816,6.3077,6.2729,6.2816,140900.0
2009-08-13 12:15:00,7.22,7.23,7.21,7.22,33100.0,6.2816,6.2903,6.2729,6.2816,33100.0
2009-08-13 12:20:00,7.21,7.22,7.21,7.21,11600.0,6.2729,6.2816,6.2729,6.2729,11600.0
2009-08-13 12:25:00,7.21,7.23,7.21,7.22,72700.0,6.2729,6.2903,6.2729,6.2816,72700.0
2009-08-13 12:30:00,7.22,7.23,7.22,7.22,11900.0,6.2816,6.2903,6.2816,6.2816,11900.0
2009-08-13 12:35:00,7.22,7.23,7.22,7.22,20700.0,6.2816,6.2903,6.2816,6.2816,20700.0
2009-08-13 12:40:00,7.22,7.22,7.2,7.2,81500.0,6.2816,6.2816,6.2642,6.2642,81500.0
2009-08-13 12:45:00,7.19,7.2,7.19,7.19,67800.0,6.2555,6.2642,6.2555,6.2555,67800.0
2009-08-13 12:50:00,7.2,7.2,7.19,7.2,39400.0,6.2642,6.2642,6.2555,6.2642,39400.0
2009-08-13 12:55:00,7.2,7.2,7.19,7.2,16800.0,6.2642,6.2642,6.2555,6.2642,16800.0
2009-08-13 13:00:00,7.19,7.24,7.19,7.23,137000.0,6.2555,6.299,6.2555,6.2903,137000.0
2009-08-13 13:05:00,7.23,7.23,7.22,7.23,62100.0,6.2903,6.2903,6.2816,6.2903,62100.0
2009-08-13 13:10:00,7.23,7.23,7.18,7.19,68200.0,6.2903,6.2903,6.2468,6.2555,68200.0
2009-08-13 13:15:00,7.18,7.22,7.17,7.17,181200.0,6.2468,6.2816,6.2381,6.2381,181200.0
2009-08-13 13:20:00,7.18,7.18,7.17,7.18,26200.0,6.2468,6.2468,6.2381,6.2468,26200.0
2009-08-13 13:25:00,7.17,7.18,7.16,7.17,94500.0,6.2381,6.2468,6.2294,6.2381,94500.0
2009-08-13 13:30:00,7.17,7.19,7.16,7.18,134000.0,6.2381,6.2555,6.2294,6.2468,134000.0
2009-08-13 13:35:00,7.17,7.18,7.16,7.16,81600.0,6.2381,6.2468,6.2294,6.2294,81600.0
2009-08-13 13:40:00,7.16,7.17,7.16,7.17,69300.0,6.2294,6.2381,6.2294,6.2381,69300.0
2009-08-13 13:45:00,7.17,7.17,7.16,7.17,82000.0,6.2381,6.2381,6.2294,6.2381,82000.0
2009-08-13 13:50:00,7.16,7.17,7.15,7.16,69000.0,6.2294,6.2381,6.2207,6.2294,69000.0
2009-08-13 13:55:00,7.17,7.17,7.16,7.17,40800.0,6.2381,6.2381,6.2294,6.2381,40800.0
2009-08-13 14:00:00,7.16,7.17,7.15,7.15,28800.0,6.2294,6.2381,6.2207,6.2207,28800.0
2009-08-13 14:05:00,7.15,7.16,7.15,7.16,14800.0,6.2207,6.2294,6.2207,6.2294,14800.0
2009-08-13 14:10:00,7.16,7.18,7.15,7.15,128600.0,6.2294,6.2468,6.2207,6.2207,128600.0
2009-08-13 14:15:00,7.16,7.18,7.16,7.18,93600.0,6.2294,6.2468,6.2294,6.2468,93600.0
2009-08-13 14:20:00,7.18,7.18,7.17,7.18,27800.0,6.2468,6.2468,6.2381,6.2468,27800.0
2009-08-13 14:25:00,7.17,7.18,7.17,7.18,14000.0,6.2381,6.2468,6.2381,6.2468,14000.0
2009-08-13 14:30:00,7.17,7.2,7.16,7.16,57700.0,6.2381,6.2642,6.2294,6.2294,57700.0
2009-08-13 14:35:00,7.16,7.17,7.16,7.17,30800.0,6.2294,6.2381,6.2294,6.2381,30800.0
2009-08-13 14:40:00,7.17,7.19,7.16,7.19,77600.0,6.2381,6.2555,6.2294,6.2555,77600.0
2009-08-13 14:45:00,7.19,7.19,7.17,7.18,35000.0,6.2555,6.2555,6.2381,6.2468,35000.0
2009-08-13 14:50:00,7.17,7.18,7.16,7.16,16300.0,6.2381,6.2468,6.2294,6.2294,16300.0
2009-08-13 14:55:00,7.17,7.17,7.15,7.16,37100.0,6.2381,6.2381,6.2207,6.2294,37100.0
2009-08-13 15:00:00,7.16,7.16,7.15,7.16,33100.0,6.2294,6.2294,6.2207,6.2294,33100.0
2009-08-13 15:05:00,7.16,7.18,7.15,7.17,106800.0,6.2294,6.2468,6.2207,6.2381,106800.0
2009-08-13 15:10:00,7.18,7.18,7.17,7.18,80900.0,6.2468,6.2468,6.2381,6.2468,80900.0
2009-08-13 15:15:00,7.18,7.18,7.17,7.17,51100.0,6.2468,6.2468,6.2381,6.2381,51100.0
2009-08-13 15:20:00,7.18,7.19,7.17,7.18,183200.0,6.2468,6.2555,6.2381,6.2468,183200.0
2009-08-13 15:25:00,7.17,7.2,7.17,7.19,107900.0,6.2381,6.2642,6.2381,6.2555,107900.0
2009-08-13 15:30:00,7.2,7.2,7.19,7.19,33600.0,6.2642,6.2642,6.2555,6.2555,33600.0
2009-08-13 15:35:00,7.19,7.21,7.19,7.19,147100.0,6.2555,6.2729,6.2555,6.2555,147100.0
2009-08-13 15:40:00,7.19,7.2,7.19,7.19,79000.0,6.2555,6.2642,6.2555,6.2555,79000.0
2009-08-13 15:45:00,7.19,7.2,7.19,7.2,42400.0,6.2555,6.2642,6.2555,6.2642,42400.0
2009-08-13 15:50:00,7.2,7.2,7.19,7.2,67300.0,6.2642,6.2642,6.2555,6.2642,67300.0
2009-08-13 15:55:00,7.2,7.2,7.19,7.2,171700.0,6.2642,6.2642,6.2555,6.2642,171700.0
2009-08-14 09:30:00,7.14,7.19,7.03,7.1,223000.0,6.212,6.2555,6.1163,6.1772,223000.0
2009-08-14 09:35:00,7.11,7.13,7.06,7.09,230900.0,6.1859,6.2033,6.1424,6.1685,230900.0
2009-08-14 09:40:00,7.09,7.1,7.06,7.09,184700.0,6.1685,6.1772,6.1424,6.1685,184700.0
2009-08-14 09:45:00,7.09,7.09,7.04,7.08,167000.0,6.1685,6.1685,6.125,6.1598,167000.0
2009-08-14 09:50:00,7.09,7.09,7.04,7.06,119600.0,6.1685,6.1685,6.125,6.1424,119600.0
2009-08-14 09:55:00,7.06,7.06,7.0,7.01,237900.0,6.1424,6.1424,6.0902,6.0989,237900.0
2009-08-14 10:00:00,7.01,7.04,6.96,7.03,207800.0,6.0989,6.125,6.0554,6.1163,207800.0
2009-08-14 10:05:00,7.02,7.06,7.0,7.05,88800.0,6.1076,6.1424,6.0902,6.1337,88800.0
2009-08-14 10:10:00,7.04,7.05,7.01,7.01,55100.0,6.125,6.1337,6.0989,6.0989,55100.0
2009-08-14 10:15:00,7.02,7.05,7.0,7.03,63800.0,6.1076,6.1337,6.0902,6.1163,63800.0
2009-08-14 10:20:00,7.03,7.04,7.01,7.04,70600.0,6.1163,6.125,6.0989,6.125,70600.0
2009-08-14 10:25:00,7.03,7.05,7.02,7.02,61900.0,6.1163,6.1337,6.1076,6.1076,61900.0
2009-08-14 10:30:00,7.02,7.04,7.0,7.0,209200.0,6.1076,6.125,6.0902,6.0902,209200.0
2009-08-14 10:35:00,7.0,7.04,6.98,7.0,126400.0,6.0902,6.125,6.0728,6.0902,126400.0
2009-08-14 10:40:00,7.0,7.01,7.0,7.01,40100.0,6.0902,6.0989,6.0902,6.0989,40100.0
2009-08-14 10:45:00,7.01,7.03,6.99,7.0,109000.0,6.0989,6.1163,6.0815,6.0902,109000.0
2009-08-14 10:50:00,7.01,7.01,6.99,6.99,47200.0,6.0989,6.0989,6.0815,6.0815,47200.0
2009-08-14 10:55:00,6.99,7.0,6.97,6.99,156400.0,6.0815,6.0902,6.0641,6.0815,156400.0
2009-08-14 11:00:00,6.99,7.0,6.97,6.98,137300.0,6.0815,6.0902,6.0641,6.0728,137300.0
2009-08-14 11:05:00,6.97,6.98,6.96,6.96,122200.0,6.0641,6.0728,6.0554,6.0554,122200.0
2009-08-14 11:10:00,6.96,6.97,6.96,6.97,67700.0,6.0554,6.0641,6.0554,6.0641,67700.0
2009-08-14 11:15:00,6.96,6.97,6.96,6.96,28400.0,6.0554,6.0641,6.0554,6.0554,28400.0
2009-08-14 11:20:00,6.96,6.98,6.96,6.97,65300.0,6.0554,6.0728,6.0554,6.0641,65300.0
2009-08-14 11:25:00,6.97,6.97,6.95,6.96,187600.0,6.0641,6.0641,6.0467,6.0554,187600.0
2009-08-14 11:30:00,6.96,6.97,6.93,6.93,159800.0,6.0554,6.0641,6.0293,6.0293,159800.0
2009-08-14 11:35:00,6.93,6.96,6.93,6.95,100100.0,6.0293,6.0554,6.0293,6.0467,100100.0
2009-08-14 11:40:00,6.95,6.96,6.95,6.96,90700.0,6.0467,6.0554,6.0467,6.0554,90700.0
2009-08-14 11:45:00,6.96,6.98,6.95,6.98,66400.0,6.0554,6.0728,6.0467,6.0728,66400.0
2009-08-14 11:50:00,6.98,6.98,6.97,6.98,46900.0,6.0728,6.0728,6.0641,6.0728,46900.0
2009-08-14 11:55:00,6.98,6.99,6.97,6.97,55400.0,6.0728,6.0815,6.0641,6.0641,55400.0
2009-08-14 12:00:00,6.97,6.99,6.97,6.98,53700.0,6.0641,6.0815,6.0641,6.0728,53700.0
2009-08-14 12:05:00,6.98,6.99,6.97,6.97,52700.0,6.0728,6.0815,6.0641,6.0641,52700.0
2009-08-14 12:10:00,6.97,6.98,6.97,6.97,23600.0,6.0641,6.0728,6.0641,6.0641,23600.0
2009-08-14 12:15:00,6.97,6.98,6.97,6.97,17300.0,6.0641,6.0728,6.0641,6.0641,17300.0
2009-08-14 12:20:00,6.98,6.98,6.97,6.97,4200.0,6.0728,6.0728,6.0641,6.0641,4200.0
2009-08-14 12:25:00,6.97,6.98,6.97,6.97,18800.0,6.0641,6.0728,6.0641,6.0641,18800.0
2009-08-14 12:30:00,6.97,6.97,6.95,6.95,101300.0,6.0641,6.0641,6.0467,6.0467,101300.0
2009-08-14 12:35:00,6.95,6.98,6.95,6.97,57900.0,6.0467,6.0728,6.0467,6.0641,57900.0
2009-08-14 12:40:00,6.97,6.98,6.96,6.96,23100.0,6.0641,6.0728,6.0554,6.0554,23100.0
2009-08-14 12:45:00,6.96,6.98,6.96,6.97,29000.0,6.0554,6.0728,6.0554,6.0641,29000.0
2009-08-14 12:50:00,6.97,6.98,6.97,6.97,6300.0,6.0641,6.0728,6.0641,6.0641,6300.0
2009-08-14 12:55:00,6.97,6.98,6.97,6.97,5500.0,6.0641,6.0728,6.0641,6.0641,5500.0
2009-08-14 13:00:00,6.97,6.98,6.97,6.97,18400.0,6.0641,6.0728,6.0641,6.0641,18400.0
2009-08-14 13:05:00,6.97,6.98,6.96,6.96,51000.0,6.0641,6.0728,6.0554,6.0554,51000.0
2009-08-14 13:10:00,6.97,6.97,6.96,6.97,16200.0,6.0641,6.0641,6.0554,6.0641,16200.0
2009-08-14 13:15:00,6.96,6.98,6.96,6.97,34500.0,6.0554,6.0728,6.0554,6.0641,34500.0
2009-08-14 13:20:00,6.97,6.98,6.97,6.98,72600.0,6.0641,6.0728,6.0641,6.0728,72600.0
2009-08-14 13:25:00,6.98,6.98,6.97,6.98,9100.0,6.0728,6.0728,6.0641,6.0728,9100.0
2009-08-14 13:30:00,6.97,6.98,6.97,6.98,31500.0,6.0641,6.0728,6.0641,6.0728,31500.0
2009-08-14 13:35:00,6.98,6.99,6.97,6.97,99200.0,6.0728,6.0815,6.0641,6.0641,99200.0
2009-08-14 13:40:00,6.97,6.99,6.97,6.98,48500.0,6.0641,6.0815,6.0641,6.0728,48500.0
2009-08-14 13:45:00,6.99,6.99,6.98,6.99,14800.0,6.0815,6.0815,6.0728,6.0815,14800.0
2009-08-14 13:50:00,6.99,6.99,6.98,6.99,17400.0,6.0815,6.0815,6.0728,6.0815,17400.0
2009-08-14 13:55:00,6.99,6.99,6.97,6.98,50700.0,6.0815,6.0815,6.0641,6.0728,50700.0
2009-08-14 14:00:00,6.98,7.0,6.98,7.0,87700.0,6.0728,6.0902,6.0728,6.0902,87700.0
2009-08-14 14:05:00,6.99,7.0,6.99,6.99,90500.0,6.0815,6.0902,6.0815,6.0815,90500.0
2009-08-14 14:10:00,6.99,7.0,6.98,6.99,85000.0,6.0815,6.0902,6.0728,6.0815,85000.0
2009-08-14 14:15:00,6.99,7.0,6.98,7.0,43000.0,6.0815,6.0902,6.0728,6.0902,43000.0
2009-08-14 14:20:00,6.99,7.0,6.99,6.99,6500.0,6.0815,6.0902,6.0815,6.0815,6500.0
2009-08-14 14:25:00,7.0,7.0,6.99,7.0,36700.0,6.0902,6.0902,6.0815,6.0902,36700.0
2009-08-14 14:30:00,7.0,7.01,7.0,7.0,28200.0,6.0902,6.0989,6.0902,6.0902,28200.0
2009-08-14 14:35:00,7.01,7.01,6.99,6.99,45000.0,6.0989,6.0989,6.0815,6.0815,45000.0
2009-08-14 14:40:00,6.99,7.0,6.99,7.0,25400.0,6.0815,6.0902,6.0815,6.0902,25400.0
2009-08-14 14:45:00,7.0,7.01,6.99,7.0,30300.0,6.0902,6.0989,6.0815,6.0902,30300.0
2009-08-14 14:50:00,7.01,7.01,6.99,7.01,138900.0,6.0989,6.0989,6.0815,6.0989,138900.0
2009-08-14 14:55:00,7.0,7.01,6.99,6.99,104900.0,6.0902,6.0989,6.0815,6.0815,104900.0
2009-08-14 15:00:00,7.0,7.0,6.99,6.99,68000.0,6.0902,6.0902,6.0815,6.0815,68000.0
2009-08-14 15:05:00,7.0,7.0,6.99,7.0,53700.0,6.0902,6.0902,6.0815,6.0902,53700.0
2009-08-14 15:10:00,7.0,7.0,6.99,6.99,31100.0,6.0902,6.0902,6.0815,6.0815,31100.0
2009-08-14 15:15:00,7.0,7.0,6.98,6.99,86100.0,6.0902,6.0902,6.0728,6.0815,86100.0
2009-08-14 15:20:00,6.99,7.0,6.98,6.98,48300.0,6.0815,6.0902,6.0728,6.0728,48300.0
2009-08-14 15:25:00,6.98,6.99,6.97,6.98,70500.0,6.0728,6.0815,6.0641,6.0728,70500.0
2009-08-14 15:30:00,6.97,6.98,6.97,6.98,32200.0,6.0641,6.0728,6.0641,6.0728,32200.0
2009-08-14 15:35:00,6.98,7.0,6.97,7.0,81500.0,6.0728,6.0902,6.0641,6.0902,81500.0
2009-08-14 15:40:00,6.99,7.02,6.99,7.01,133500.0,6.0815,6.1076,6.0815,6.0989,133500.0
2009-08-14 15:45:00,7.02,7.04,7.01,7.03,84400.0,6.1076,6.125,6.0989,6.1163,84400.0
2009-08-14 15:50:00,7.04,7.04,7.0,7.01,261000.0,6.125,6.125,6.0902,6.0989,261000.0
2009-08-14 15:55:00,7.0,7.01,7.0,7.01,170000.0,6.0902,6.0989,6.0902,6.0989,170000.0
2009-08-17 09:30:00,6.76,6.83,6.65,6.66,329500.0,5.8814,5.9423,5.7857,5.7944,329500.0
2009-08-17 09:35:00,6.66,6.67,6.6,6.63,123800.0,5.7944,5.8031,5.7422,5.7683,123800.0
2009-08-17 09:40:00,6.63,6.65,6.62,6.63,120500.0,5.7683,5.7857,5.7596,5.7683,120500.0
2009-08-17 09:45:00,6.63,6.63,6.6,6.6,120600.0,5.7683,5.7683,5.7422,5.7422,120600.0
2009-08-17 09:50:00,6.61,6.63,6.6,6.63,79100.0,5.7509,5.7683,5.7422,5.7683,79100.0
2009-08-17 09:55:00,6.63,6.65,6.6,6.6,204900.0,5.7683,5.7857,5.7422,5.7422,204900.0
2009-08-17 10:00:00,6.61,6.62,6.6,6.61,82500.0,5.7509,5.7596,5.7422,5.7509,82500.0
2009-08-17 10:05:00,6.62,6.65,6.59,6.61,239400.0,5.7596,5.7857,5.7335,5.7509,239400.0
2009-08-17 10:10:00,6.62,6.62,6.61,6.61,42600.0,5.7596,5.7596,5.7509,5.7509,42600.0
2009-08-17 10:15:00,6.61,6.64,6.61,6.63,95200.0,5.7509,5.777,5.7509,5.7683,95200.0
2009-08-17 10:20:00,6.62,6.66,6.62,6.64,114700.0,5.7596,5.7944,5.7596,5.777,114700.0
2009-08-17 10:25:00,6.65,6.65,6.63,6.63,125000.0,5.7857,5.7857,5.7683,5.7683,125000.0
2009-08-17 10:30:00,6.64,6.64,6.61,6.61,65400.0,5.777,5.777,5.7509,5.7509,65400.0
2009-08-17 10:35:00,6.62,6.64,6.61,6.63,116800.0,5.7596,5.777,5.7509,5.7683,116800.0
2009-08-17 10:40:00,6.62,6.65,6.62,6.64,99700.0,5.7596,5.7857,5.7596,5.777,99700.0
2009-08-17 10:45:00,6.63,6.66,6.62,6.65,106000.0,5.7683,5.7944,5.7596,5.7857,106000.0
2009-08-17 10:50:00,6.65,6.66,6.64,6.66,61700.0,5.7857,5.7944,5.777,5.7944,61700.0
2009-08-17 10:55:00,6.65,6.66,6.62,6.63,49400.0,5.7857,5.7944,5.7596,5.7683,49400.0
2009-08-17 11:00:00,6.62,6.63,6.62,6.62,45100.0,5.7596,5.7683,5.7596,5.7596,45100.0
2009-08-17 11:05:00,6.62,6.63,6.61,6.62,53300.0,5.7596,5.7683,5.7509,5.7596,53300.0
2009-08-17 11:10:00,6.62,6.64,6.62,6.63,30200.0,5.7596,5.777,5.7596,5.7683,30200.0
2009-08-17 11:15:00,6.63,6.64,6.63,6.63,14800.0,5.7683,5.777,5.7683,5.7683,14800.0
2009-08-17 11:20:00,6.64,6.65,6.64,6.65,104000.0,5.777,5.7857,5.777,5.7857,104000.0
2009-08-17 11:25:00,6.64,6.68,6.64,6.68,171700.0,5.777,5.8118,5.777,5.8118,171700.0
2009-08-17 11:30:00,6.68,6.69,6.66,6.68,117700.0,5.8118,5.8205,5.7944,5.8118,117700.0
2009-08-17 11:35:00,6.68,6.69,6.68,6.69,16900.0,5.8118,5.8205,5.8118,5.8205,16900.0
2009-08-17 11:40:00,6.69,6.69,6.68,6.69,16900.0,5.8205,5.8205,5.8118,5.8205,16900.0
2009-08-17 11:45:00,6.69,6.7,6.68,6.69,23200.0,5.8205,5.8292,5.8118,5.8205,23200.0
2009-08-17 11:50:00,6.7,6.7,6.69,6.7,14200.0,5.8292,5.8292,5.8205,5.8292,14200.0
2009-08-17 11:55:00,6.7,6.73,6.7,6.73,60300.0,5.8292,5.8553,5.8292,5.8553,60300.0
2009-08-17 12:00:00,6.73,6.74,6.72,6.72,55700.0,5.8553,5.864,5.8466,5.8466,55700.0
2009-08-17 12:05:00,6.72,6.73,6.71,6.72,40600.0,5.8466,5.8553,5.8379,5.8466,40600.0
2009-08-17 12:10:00,6.72,6.72,6.71,6.72,12500.0,5.8466,5.8466,5.8379,5.8466,12500.0
2009-08-17 12:15:00,6.71,6.72,6.71,6.72,17400.0,5.8379,5.8466,5.8379,5.8466,17400.0
2009-08-17 12:20:00,6.72,6.72,6.71,6.72,9100.0,5.8466,5.8466,5.8379,5.8466,9100.0
2009-08-17 12:25:00,6.72,6.73,6.71,6.72,50100.0,5.8466,5.8553,5.8379,5.8466,50100.0
2009-08-17 12:30:00,6.72,6.73,6.71,6.73,26300.0,5.8466,5.8553,5.8379,5.8553,26300.0
2009-08-17 12:35:00,6.72,6.73,6.72,6.72,32500.0,5.8466,5.8553,5.8466,5.8466,32500.0
2009-08-17 12:40:00,6.72,6.73,6.72,6.73,3500.0,5.8466,5.8553,5.8466,5.8553,3500.0
2009-08-17 12:45:00,6.73,6.73,6.72,6.73,14400.0,5.8553,5.8553,5.8466,5.8553,14400.0
2009-08-17 12:50:00,6.73,6.74,6.72,6.73,32600.0,5.8553,5.864,5.8466,5.8553,32600.0
2009-08-17 12:55:00,6.73,6.74,6.7,6.71,32500.0,5.8553,5.864,5.8292,5.8379,32500.0
2009-08-17 13:00:00,6.71,6.71,6.7,6.71,29100.0,5.8379,5.8379,5.8292,5.8379,29100.0
2009-08-17 13:05:00,6.7,6.7,6.68,6.68,64200.0,5.8292,5.8292,5.8118,5.8118,64200.0
2009-08-17 13:10:00,6.68,6.69,6.67,6.68,35200.0,5.8118,5.8205,5.8031,5.8118,35200.0
2009-08-17 13:15:00,6.67,6.68,6.67,6.68,6600.0,5.8031,5.8118,5.8031,5.8118,6600.0
2009-08-17 13:20:00,6.68,6.69,6.65,6.69,105700.0,5.8118,5.8205,5.7857,5.8205,105700.0
2009-08-17 13:25:00,6.68,6.7,6.68,6.7,13900.0,5.8118,5.8292,5.8118,5.8292,13900.0
2009-08-17 13:30:00,6.69,6.7,6.69,6.7,9300.0,5.8205,5.8292,5.8205,5.8292,9300.0
2009-08-17 13:35:00,6.7,6.7,6.69,6.69,2300.0,5.8292,5.8292,5.8205,5.8205,2300.0
2009-08-17 13:40:00,6.7,6.7,6.69,6.69,20000.0,5.8292,5.8292,5.8205,5.8205,20000.0
2009-08-17 13:45:00,6.69,6.7,6.69,6.69,5300.0,5.8205,5.8292,5.8205,5.8205,5300.0
2009-08-17 13:50:00,6.7,6.7,6.67,6.67,27700.0,5.8292,5.8292,5.8031,5.8031,27700.0
2009-08-17 13:55:00,6.68,6.68,6.67,6.68,5800.0,5.8118,5.8118,5.8031,5.8118,5800.0
2009-08-17 14:00:00,6.67,6.68,6.67,6.67,21000.0,5.8031,5.8118,5.8031,5.8031,21000.0
2009-08-17 14:05:00,6.67,6.68,6.66,6.66,8400.0,5.8031,5.8118,5.7944,5.7944,8400.0
2009-08-17 14:10:00,6.67,6.67,6.65,6.65,21300.0,5.8031,5.8031,5.7857,5.7857,21300.0
2009-08-17 14:15:00,6.66,6.66,6.65,6.65,9000.0,5.7944,5.7944,5.7857,5.7857,9000.0
2009-08-17 14:20:00,6.66,6.66,6.64,6.65,25000.0,5.7944,5.7944,5.777,5.7857,25000.0
2009-08-17 14:25:00,6.65,6.67,6.64,6.65,88200.0,5.7857,5.8031,5.777,5.7857,88200.0
2009-08-17 14:30:00,6.66,6.66,6.65,6.65,14500.0,5.7944,5.7944,5.7857,5.7857,14500.0
2009-08-17 14:35:00,6.65,6.66,6.65,6.65,14300.0,5.7857,5.7944,5.7857,5.7857,14300.0
2009-08-17 14:40:00,6.65,6.68,6.64,6.68,109600.0,5.7857,5.8118,5.777,5.8118,109600.0
2009-08-17 14:45:00,6.67,6.68,6.64,6.66,132500.0,5.8031,5.8118,5.777,5.7944,132500.0
2009-08-17 14:50:00,6.65,6.66,6.65,6.66,10800.0,5.7857,5.7944,5.7857,5.7944,10800.0
2009-08-17 14:55:00,6.65,6.67,6.65,6.67,41500.0,5.7857,5.8031,5.7857,5.8031,41500.0
2009-08-17 15:00:00,6.66,6.67,6.66,6.67,8500.0,5.7944,5.8031,5.7944,5.8031,8500.0
2009-08-17 15:05:00,6.67,6.67,6.66,6.66,53500.0,5.8031,5.8031,5.7944,5.7944,53500.0
2009-08-17 15:10:00,6.66,6.67,6.64,6.64,83300.0,5.7944,5.8031,5.777,5.777,83300.0
2009-08-17 15:15:00,6.65,6.65,6.63,6.63,20800.0,5.7857,5.7857,5.7683,5.7683,20800.0
2009-08-17 15:20:00,6.63,6.64,6.6,6.62,95400.0,5.7683,5.777,5.7422,5.7596,95400.0
2009-08-17 15:25:00,6.61,6.62,6.6,6.61,100300.0,5.7509,5.7596,5.7422,5.7509,100300.0
2009-08-17 15:30:00,6.6,6.61,6.59,6.61,54200.0,5.7422,5.7509,5.7335,5.7509,54200.0
2009-08-17 15:35:00,6.6,6.62,6.6,6.62,95400.0,5.7422,5.7596,5.7422,5.7596,95400.0
2009-08-17 15:40:00,6.61,6.62,6.57,6.58,160100.0,5.7509,5.7596,5.7161,5.7248,160100.0
2009-08-17 15:45:00,6.58,6.6,6.55,6.55,292700.0,5.7248,5.7422,5.6987,5.6987,292700.0
2009-08-17 15:50:00,6.56,6.56,6.55,6.56,289700.0,5.7074,5.7074,5.6987,5.7074,289700.0
2009-08-17 15:55:00,6.55,6.59,6.55,6.57,420300.0,5.6987,5.7335,5.6987,5.7161,420300.0
2009-08-18 09:30:00,6.72,6.77,6.67,6.72,171900.0,5.8466,5.8901,5.8031,5.8466,171900.0
2009-08-18 09:35:00,6.71,6.74,6.69,6.69,121100.0,5.8379,5.864,5.8205,5.8205,121100.0
2009-08-18 09:40:00,6.7,6.71,6.65,6.68,85200.0,5.8292,5.8379,5.7857,5.8118,85200.0
2009-08-18 09:45:00,6.68,6.69,6.67,6.68,39400.0,5.8118,5.8205,5.8031,5.8118,39400.0
2009-08-18 09:50:00,6.69,6.72,6.68,6.71,47900.0,5.8205,5.8466,5.8118,5.8379,47900.0
2009-08-18 09:55:00,6.72,6.72,6.68,6.7,76200.0,5.8466,5.8466,5.8118,5.8292,76200.0
2009-08-18 10:00:00,6.69,6.72,6.69,6.72,64500.0,5.8205,5.8466,5.8205,5.8466,64500.0
2009-08-18 10:05:00,6.72,6.77,6.71,6.77,201600.0,5.8466,5.8901,5.8379,5.8901,201600.0
2009-08-18 10:10:00,6.76,6.78,6.76,6.78,44500.0,5.8814,5.8988,5.8814,5.8988,44500.0
2009-08-18 10:15:00,6.78,6.78,6.77,6.78,23200.0,5.8988,5.8988,5.8901,5.8988,23200.0
2009-08-18 10:20:00,6.77,6.79,6.73,6.74,252400.0,5.8901,5.9075,5.8553,5.864,252400.0
2009-08-18 10:25:00,6.73,6.75,6.72,6.74,42800.0,5.8553,5.8727,5.8466,5.864,42800.0
2009-08-18 10:30:00,6.73,6.73,6.72,6.72,32100.0,5.8553,5.8553,5.8466,5.8466,32100.0
2009-08-18 10:35:00,6.73,6.73,6.7,6.71,47300.0,5.8553,5.8553,5.8292,5.8379,47300.0
2009-08-18 10:40:00,6.72,6.75,6.71,6.74,78300.0,5.8466,5.8727,5.8379,5.864,78300.0
2009-08-18 10:45:00,6.74,6.75,6.74,6.74,16100.0,5.864,5.8727,5.864,5.864,16100.0
2009-08-18 10:50:00,6.75,6.75,6.72,6.72,55700.0,5.8727,5.8727,5.8466,5.8466,55700.0
2009-08-18 10:55:00,6.72,6.73,6.68,6.69,89200.0,5.8466,5.8553,5.8118,5.8205,89200.0
2009-08-18 11:00:00,6.68,6.7,6.68,6.69,85300.0,5.8118,5.8292,5.8118,5.8205,85300.0
2009-08-18 11:05:00,6.69,6.73,6.69,6.73,80400.0,5.8205,5.8553,5.8205,5.8553,80400.0
2009-08-18 11:10:00,6.72,6.74,6.72,6.73,61200.0,5.8466,5.864,5.8466,5.8553,61200.0
2009-08-18 11:15:00,6.73,6.74,6.7,6.7,98700.0,5.8553,5.864,5.8292,5.8292,98700.0
2009-08-18 11:20:00,6.7,6.73,6.69,6.73,127800.0,5.8292,5.8553,5.8205,5.8553,127800.0
2009-08-18 11:25:00,6.73,6.73,6.68,6.7,201600.0,5.8553,5.8553,5.8118,5.8292,201600.0
2009-08-18 11:30:00,6.7,6.74,6.7,6.74,53500.0,5.8292,5.864,5.8292,5.864,53500.0
2009-08-18 11:35:00,6.74,6.74,6.72,6.72,93400.0,5.864,5.864,5.8466,5.8466,93400.0
2009-08-18 11:40:00,6.72,6.73,6.72,6.73,3000.0,5.8466,5.8553,5.8466,5.8553,3000.0
2009-08-18 11:45:00,6.73,6.73,6.72,6.73,9500.0,5.8553,5.8553,5.8466,5.8553,9500.0
2009-08-18 11:50:00,6.73,6.73,6.72,6.72,6500.0,5.8553,5.8553,5.8466,5.8466,6500.0
2009-08-18 11:55:00,6.73,6.74,6.72,6.73,26800.0,5.8553,5.864,5.8466,5.8553,26800.0
2009-08-18 12:00:00,6.74,6.75,6.74,6.75,42600.0,5.864,5.8727,5.864,5.8727,42600.0
2009-08-18 12:05:00,6.74,6.76,6.74,6.75,40300.0,5.864,5.8814,5.864,5.8727,40300.0
2009-08-18 12:10:00,6.74,6.75,6.74,6.75,2300.0,5.864,5.8727,5.864,5.8727,2300.0
2009-08-18 12:15:00,6.75,6.75,6.74,6.75,3400.0,5.8727,5.8727,5.864,5.8727,3400.0
2009-08-18 12:20:00,6.74,6.75,6.74,6.74,12100.0,5.864,5.8727,5.864,5.864,12100.0
2009-08-18 12:25:00,6.75,6.75,6.74,6.74,10300.0,5.8727,5.8727,5.864,5.864,10300.0
2009-08-18 12:30:00,6.74,6.75,6.73,6.73,80400.0,5.864,5.8727,5.8553,5.8553,80400.0
2009-08-18 12:35:00,6.73,6.74,6.73,6.74,13900.0,5.8553,5.864,5.8553,5.864,13900.0
2009-08-18 12:40:00,6.74,6.75,6.73,6.74,44700.0,5.864,5.8727,5.8553,5.864,44700.0
2009-08-18 12:45:00,6.75,6.75,6.74,6.75,9000.0,5.8727,5.8727,5.864,5.8727,9000.0
2009-08-18 12:50:00,6.74,6.75,6.73,6.74,39800.0,5.864,5.8727,5.8553,5.864,39800.0
2009-08-18 12:55:00,6.73,6.73,6.72,6.72,26200.0,5.8553,5.8553,5.8466,5.8466,26200.0
2009-08-18 13:00:00,6.72,6.73,6.72,6.73,7900.0,5.8466,5.8553,5.8466,5.8553,7900.0
2009-08-18 13:05:00,6.73,6.73,6.72,6.72,10400.0,5.8553,5.8553,5.8466,5.8466,10400.0
2009-08-18 13:10:00,6.73,6.73,6.71,6.71,38000.0,5.8553,5.8553,5.8379,5.8379,38000.0
2009-08-18 13:15:00,6.71,6.72,6.7,6.7,38300.0,5.8379,5.8466,5.8292,5.8292,38300.0
2009-08-18 13:20:00,6.7,6.71,6.7,6.71,10000.0,5.8292,5.8379,5.8292,5.8379,10000.0
2009-08-18 13:25:00,6.71,6.73,6.7,6.72,60000.0,5.8379,5.8553,5.8292,5.8466,60000.0
2009-08-18 13:30:00,6.72,6.72,6.69,6.71,305900.0,5.8466,5.8466,5.8205,5.8379,305900.0
2009-08-18 13:35:00,6.7,6.71,6.7,6.71,42700.0,5.8292,5.8379,5.8292,5.8379,42700.0
2009-08-18 13:40:00,6.71,6.71,6.7,6.7,12000.0,5.8379,5.8379,5.8292,5.8292,12000.0
2009-08-18 13:45:00,6.71,6.71,6.7,6.7,2900.0,5.8379,5.8379,5.8292,5.8292,2900.0
2009-08-18 13:50:00,6.71,6.71,6.7,6.7,3300.0,5.8379,5.8379,5.8292,5.8292,3300.0
2009-08-18 13:55:00,6.71,6.73,6.7,6.71,41700.0,5.8379,5.8553,5.8292,5.8379,41700.0
2009-08-18 14:00:00,6.71,6.73,6.7,6.73,39900.0,5.8379,5.8553,5.8292,5.8553,39900.0
2009-08-18 14:05:00,6.73,6.73,6.7,6.71,23700.0,5.8553,5.8553,5.8292,5.8379,23700.0
2009-08-18 14:10:00,6.7,6.73,6.7,6.73,72100.0,5.8292,5.8553,5.8292,5.8553,72100.0
2009-08-18 14:15:00,6.73,6.74,6.72,6.73,66800.0,5.8553,5.864,5.8466,5.8553,66800.0
2009-08-18 14:20:00,6.73,6.75,6.73,6.74,71300.0,5.8553,5.8727,5.8553,5.864,71300.0
2009-08-18 14:25:00,6.74,6.75,6.74,6.74,10300.0,5.864,5.8727,5.864,5.864,10300.0
2009-08-18 14:30:00,6.74,6.77,6.74,6.74,133300.0,5.864,5.8901,5.864,5.864,133300.0
2009-08-18 14:35:00,6.74,6.74,6.72,6.73,18800.0,5.864,5.864,5.8466,5.8553,18800.0
2009-08-18 14:40:00,6.73,6.74,6.73,6.73,14500.0,5.8553,5.864,5.8553,5.8553,14500.0
2009-08-18 14:45:00,6.73,6.74,6.72,6.72,29600.0,5.8553,5.864,5.8466,5.8466,29600.0
2009-08-18 14:50:00,6.72,6.74,6.72,6.73,57000.0,5.8466,5.864,5.8466,5.8553,57000.0
2009-08-18 14:55:00,6.74,6.74,6.71,6.72,40800.0,5.864,5.864,5.8379,5.8466,40800.0
2009-08-18 15:00:00,6.73,6.73,6.72,6.72,17300.0,5.8553,5.8553,5.8466,5.8466,17300.0
2009-08-18 15:05:00,6.72,6.73,6.71,6.72,53500.0,5.8466,5.8553,5.8379,5.8466,53500.0
2009-08-18 15:10:00,6.71,6.73,6.71,6.73,21100.0,5.8379,5.8553,5.8379,5.8553,21100.0
2009-08-18 15:15:00,6.73,6.73,6.72,6.72,23500.0,5.8553,5.8553,5.8466,5.8466,23500.0
2009-08-18 15:20:00,6.73,6.73,6.72,6.73,11300.0,5.8553,5.8553,5.8466,5.8553,11300.0
2009-08-18 15:25:00,6.73,6.73,6.72,6.73,21900.0,5.8553,5.8553,5.8466,5.8553,21900.0
2009-08-18 15:30:00,6.72,6.73,6.72,6.73,9500.0,5.8466,5.8553,5.8466,5.8553,9500.0
2009-08-18 15:35:00,6.72,6.73,6.72,6.72,16300.0,5.8466,5.8553,5.8466,5.8466,16300.0
2009-08-18 15:40:00,6.72,6.73,6.72,6.73,50000.0,5.8466,5.8553,5.8466,5.8553,50000.0
2009-08-18 15:45:00,6.72,6.73,6.72,6.73,72700.0,5.8466,5.8553,5.8466,5.8553,72700.0
2009-08-18 15:50:00,6.73,6.73,6.72,6.73,112100.0,5.8553,5.8553,5.8466,5.8553,112100.0
2009-08-18 15:55:00,6.73,6.73,6.72,6.73,166900.0,5.8553,5.8553,5.8466,5.8553,166900.0
2009-08-19 09:30:00,6.66,6.66,6.57,6.65,97700.0,5.7944,5.7944,5.7161,5.7857,97700.0
2009-08-19 09:35:00,6.65,6.68,6.64,6.67,122500.0,5.7857,5.8118,5.777,5.8031,122500.0
2009-08-19 09:40:00,6.68,6.74,6.67,6.68,83900.0,5.8118,5.864,5.8031,5.8118,83900.0
2009-08-19 09:45:00,6.69,6.72,6.68,6.69,86000.0,5.8205,5.8466,5.8118,5.8205,86000.0
2009-08-19 09:50:00,6.7,6.7,6.65,6.65,66300.0,5.8292,5.8292,5.7857,5.7857,66300.0
2009-08-19 09:55:00,6.65,6.68,6.62,6.62,74100.0,5.7857,5.8118,5.7596,5.7596,74100.0
2009-08-19 10:00:00,6.62,6.67,6.61,6.67,68400.0,5.7596,5.8031,5.7509,5.8031,68400.0
2009-08-19 10:05:00,6.67,6.69,6.65,6.68,180800.0,5.8031,5.8205,5.7857,5.8118,180800.0
2009-08-19 10:10:00,6.67,6.69,6.64,6.64,32000.0,5.8031,5.8205,5.777,5.777,32000.0
2009-08-19 10:15:00,6.64,6.67,6.63,6.67,56900.0,5.777,5.8031,5.7683,5.8031,56900.0
2009-08-19 10:20:00,6.67,6.68,6.66,6.66,200800.0,5.8031,5.8118,5.7944,5.7944,200800.0
2009-08-19 10:25:00,6.67,6.69,6.65,6.69,84200.0,5.8031,5.8205,5.7857,5.8205,84200.0
2009-08-19 10:30:00,6.69,6.72,6.68,6.7,231800.0,5.8205,5.8466,5.8118,5.8292,231800.0
2009-08-19 10:35:00,6.7,6.74,6.69,6.7,177000.0,5.8292,5.864,5.8205,5.8292,177000.0
2009-08-19 10:40:00,6.7,6.71,6.7,6.7,32700.0,5.8292,5.8379,5.8292,5.8292,32700.0
2009-08-19 10:45:00,6.7,6.71,6.7,6.7,30000.0,5.8292,5.8379,5.8292,5.8292,30000.0
2009-08-19 10:50:00,6.7,6.71,6.7,6.7,125700.0,5.8292,5.8379,5.8292,5.8292,125700.0
2009-08-19 10:55:00,6.7,6.7,6.68,6.69,73100.0,5.8292,5.8292,5.8118,5.8205,73100.0
2009-08-19 11:00:00,6.69,6.71,6.69,6.7,31800.0,5.8205,5.8379,5.8205,5.8292,31800.0
2009-08-19 11:05:00,6.7,6.71,6.7,6.7,16300.0,5.8292,5.8379,5.8292,5.8292,16300.0
2009-08-19 11:10:00,6.7,6.71,6.69,6.69,49400.0,5.8292,5.8379,5.8205,5.8205,49400.0
2009-08-19 11:15:00,6.69,6.7,6.69,6.69,39100.0,5.8205,5.8292,5.8205,5.8205,39100.0
2009-08-19 11:20:00,6.69,6.71,6.69,6.7,56800.0,5.8205,5.8379,5.8205,5.8292,56800.0
2009-08-19 11:25:00,6.7,6.71,6.7,6.71,25300.0,5.8292,5.8379,5.8292,5.8379,25300.0
2009-08-19 11:30:00,6.71,6.71,6.7,6.7,24500.0,5.8379,5.8379,5.8292,5.8292,24500.0
2009-08-19 11:35:00,6.7,6.72,6.69,6.71,94800.0,5.8292,5.8466,5.8205,5.8379,94800.0
2009-08-19 11:40:00,6.71,6.73,6.7,6.71,29800.0,5.8379,5.8553,5.8292,5.8379,29800.0
2009-08-19 11:45:00,6.7,6.71,6.7,6.7,32000.0,5.8292,5.8379,5.8292,5.8292,32000.0
2009-08-19 11:50:00,6.7,6.73,6.69,6.72,75400.0,5.8292,5.8553,5.8205,5.8466,75400.0
2009-08-19 11:55:00,6.73,6.77,6.72,6.77,112600.0,5.8553,5.8901,5.8466,5.8901,112600.0
2009-08-19 12:00:00,6.78,6.78,6.76,6.76,58000.0,5.8988,5.8988,5.8814,5.8814,58000.0
2009-08-19 12:05:00,6.76,6.79,6.76,6.79,120000.0,5.8814,5.9075,5.8814,5.9075,120000.0
2009-08-19 12:10:00,6.78,6.78,6.77,6.78,92700.0,5.8988,5.8988,5.8901,5.8988,92700.0
2009-08-19 12:15:00,6.77,6.78,6.76,6.76,41400.0,5.8901,5.8988,5.8814,5.8814,41400.0
2009-08-19 12:20:00,6.77,6.77,6.74,6.74,95800.0,5.8901,5.8901,5.864,5.864,95800.0
2009-08-19 12:25:00,6.74,6.74,6.72,6.72,27300.0,5.864,5.864,5.8466,5.8466,27300.0
2009-08-19 12:30:00,6.73,6.73,6.71,6.71,22100.0,5.8553,5.8553,5.8379,5.8379,22100.0
2009-08-19 12:35:00,6.71,6.72,6.71,6.72,10900.0,5.8379,5.8466,5.8379,5.8466,10900.0
2009-08-19 12:40:00,6.71,6.72,6.71,6.71,17200.0,5.8379,5.8466,5.8379,5.8379,17200.0
2009-08-19 12:45:00,6.71,6.72,6.71,6.71,11200.0,5.8379,5.8466,5.8379,5.8379,11200.0
2009-08-19 12:50:00,6.71,6.72,6.71,6.71,6600.0,5.8379,5.8466,5.8379,5.8379,6600.0
2009-08-19 12:55:00,6.71,6.72,6.71,6.71,5300.0,5.8379,5.8466,5.8379,5.8379,5300.0
2009-08-19 13:00:00,6.71,6.71,6.68,6.69,52100.0,5.8379,5.8379,5.8118,5.8205,52100.0
2009-08-19 13:05:00,6.68,6.69,6.68,6.68,8300.0,5.8118,5.8205,5.8118,5.8118,8300.0
2009-08-19 13:10:00,6.68,6.7,6.68,6.7,29300.0,5.8118,5.8292,5.8118,5.8292,29300.0
2009-08-19 13:15:00,6.69,6.7,6.69,6.69,10900.0,5.8205,5.8292,5.8205,5.8205,10900.0
2009-08-19 13:20:00,6.69,6.69,6.66,6.68,84100.0,5.8205,5.8205,5.7944,5.8118,84100.0
2009-08-19 13:25:00,6.67,6.68,6.66,6.66,15000.0,5.8031,5.8118,5.7944,5.7944,15000.0
2009-08-19 13:30:00,6.66,6.67,6.66,6.66,11000.0,5.7944,5.8031,5.7944,5.7944,11000.0
2009-08-19 13:35:00,6.66,6.67,6.66,6.66,33000.0,5.7944,5.8031,5.7944,5.7944,33000.0
2009-08-19 13:40:00,6.67,6.67,6.65,6.65,18100.0,5.8031,5.8031,5.7857,5.7857,18100.0
2009-08-19 13:45:00,6.65,6.65,6.63,6.63,47300.0,5.7857,5.7857,5.7683,5.7683,47300.0
2009-08-19 13:50:00,6.63,6.64,6.63,6.63,29000.0,5.7683,5.777,5.7683,5.7683,29000.0
2009-08-19 13:55:00,6.63,6.64,6.63,6.64,13100.0,5.7683,5.777,5.7683,5.777,13100.0
2009-08-19 14:00:00,6.64,6.64,6.63,6.63,4600.0,5.777,5.777,5.7683,5.7683,4600.0
2009-08-19 14:05:00,6.64,6.64,6.61,6.62,81600.0,5.777,5.777,5.7509,5.7596,81600.0
2009-08-19 14:10:00,6.62,6.63,6.62,6.63,11500.0,5.7596,5.7683,5.7596,5.7683,11500.0
2009-08-19 14:15:00,6.62,6.63,6.62,6.62,2700.0,5.7596,5.7683,5.7596,5.7596,2700.0
2009-08-19 14:20:00,6.62,6.63,6.61,6.61,55400.0,5.7596,5.7683,5.7509,5.7509,55400.0
2009-08-19 14:25:00,6.61,6.62,6.61,6.61,5100.0,5.7509,5.7596,5.7509,5.7509,5100.0
2009-08-19 14:30:00,6.61,6.63,6.61,6.62,60900.0,5.7509,5.7683,5.7509,5.7596,60900.0
2009-08-19 14:35:00,6.62,6.63,6.61,6.61,48000.0,5.7596,5.7683,5.7509,5.7509,48000.0
2009-08-19 14:40:00,6.61,6.62,6.61,6.62,15700.0,5.7509,5.7596,5.7509,5.7596,15700.0
2009-08-19 14:45:00,6.62,6.62,6.61,6.62,21400.0,5.7596,5.7596,5.7509,5.7596,21400.0
2009-08-19 14:50:00,6.61,6.62,6.61,6.61,5700.0,5.7509,5.7596,5.7509,5.7509,5700.0
2009-08-19 14:55:00,6.61,6.63,6.61,6.62,45700.0,5.7509,5.7683,5.7509,5.7596,45700.0
2009-08-19 15:00:00,6.62,6.63,6.62,6.62,28100.0,5.7596,5.7683,5.7596,5.7596,28100.0
2009-08-19 15:05:00,6.62,6.63,6.62,6.62,46400.0,5.7596,5.7683,5.7596,5.7596,46400.0
2009-08-19 15:10:00,6.61,6.62,6.61,6.61,5600.0,5.7509,5.7596,5.7509,5.7509,5600.0
2009-08-19 15:15:00,6.61,6.62,6.6,6.6,50300.0,5.7509,5.7596,5.7422,5.7422,50300.0
2009-08-19 15:20:00,6.6,6.61,6.6,6.6,22100.0,5.7422,5.7509,5.7422,5.7422,22100.0
2009-08-19 15:25:00,6.61,6.61,6.6,6.61,25200.0,5.7509,5.7509,5.7422,5.7509,25200.0
2009-08-19 15:30:00,6.61,6.61,6.6,6.6,20800.0,5.7509,5.7509,5.7422,5.7422,20800.0
2009-08-19 15:35:00,6.61,6.61,6.59,6.6,56800.0,5.7509,5.7509,5.7335,5.7422,56800.0
2009-08-19 15:40:00,6.59,6.6,6.59,6.59,48300.0,5.7335,5.7422,5.7335,5.7335,48300.0
2009-08-19 15:45:00,6.6,6.6,6.58,6.58,71300.0,5.7422,5.7422,5.7248,5.7248,71300.0
2009-08-19 15:50:00,6.58,6.63,6.58,6.63,143400.0,5.7248,5.7683,5.7248,5.7683,143400.0
2009-08-19 15:55:00,6.63,6.63,6.62,6.62,299700.0,5.7683,5.7683,5.7596,5.7596,299700.0
2009-08-20 09:30:00,6.65,6.73,6.65,6.72,63000.0,5.7857,5.8553,5.7857,5.8466,63000.0
2009-08-20 09:35:00,6.72,6.74,6.7,6.73,56400.0,5.8466,5.864,5.8292,5.8553,56400.0
2009-08-20 09:40:00,6.73,6.76,6.72,6.72,130900.0,5.8553,5.8814,5.8466,5.8466,130900.0
2009-08-20 09:45:00,6.73,6.74,6.66,6.71,38000.0,5.8553,5.864,5.7944,5.8379,38000.0
2009-08-20 09:50:00,6.72,6.72,6.66,6.72,9400.0,5.8466,5.8466,5.7944,5.8466,9400.0
2009-08-20 09:55:00,6.72,6.78,6.71,6.78,241300.0,5.8466,5.8988,5.8379,5.8988,241300.0
2009-08-20 10:00:00,6.78,6.81,6.78,6.78,151100.0,5.8988,5.9249,5.8988,5.8988,151100.0
2009-08-20 10:05:00,6.79,6.8,6.76,6.78,95900.0,5.9075,5.9162,5.8814,5.8988,95900.0
2009-08-20 10:10:00,6.79,6.81,6.78,6.81,144400.0,5.9075,5.9249,5.8988,5.9249,144400.0
2009-08-20 10:15:00,6.8,6.81,6.79,6.8,21000.0,5.9162,5.9249,5.9075,5.9162,21000.0
2009-08-20 10:20:00,6.8,6.81,6.79,6.81,69300.0,5.9162,5.9249,5.9075,5.9249,69300.0
2009-08-20 10:25:00,6.8,6.84,6.8,6.84,90700.0,5.9162,5.951,5.9162,5.951,90700.0
2009-08-20 10:30:00,6.84,6.85,6.84,6.84,123000.0,5.951,5.9597,5.951,5.951,123000.0
2009-08-20 10:35:00,6.85,6.97,6.84,6.95,521100.0,5.9597,6.0641,5.951,6.0467,521100.0
2009-08-20 10:40:00,6.96,6.96,6.93,6.94,113500.0,6.0554,6.0554,6.0293,6.038,113500.0
2009-08-20 10:45:00,6.94,6.95,6.91,6.91,59300.0,6.038,6.0467,6.0119,6.0119,59300.0
2009-08-20 10:50:00,6.91,6.91,6.89,6.89,191000.0,6.0119,6.0119,5.9945,5.9945,191000.0
2009-08-20 10:55:00,6.89,6.9,6.86,6.88,85400.0,5.9945,6.0032,5.9684,5.9858,85400.0
2009-08-20 11:00:00,6.89,6.89,6.84,6.84,74900.0,5.9945,5.9945,5.951,5.951,74900.0
2009-08-20 11:05:00,6.85,6.87,6.84,6.87,44600.0,5.9597,5.9771,5.951,5.9771,44600.0
2009-08-20 11:10:00,6.87,6.87,6.84,6.84,58900.0,5.9771,5.9771,5.951,5.951,58900.0
2009-08-20 11:15:00,6.84,6.85,6.8,6.81,56900.0,5.951,5.9597,5.9162,5.9249,56900.0
2009-08-20 11:20:00,6.8,6.82,6.79,6.81,84700.0,5.9162,5.9336,5.9075,5.9249,84700.0
2009-08-20 11:25:00,6.82,6.82,6.79,6.8,37400.0,5.9336,5.9336,5.9075,5.9162,37400.0
2009-08-20 11:30:00,6.8,6.81,6.79,6.8,27200.0,5.9162,5.9249,5.9075,5.9162,27200.0
2009-08-20 11:35:00,6.79,6.8,6.77,6.79,62400.0,5.9075,5.9162,5.8901,5.9075,62400.0
2009-08-20 11:40:00,6.79,6.79,6.77,6.77,42600.0,5.9075,5.9075,5.8901,5.8901,42600.0
2009-08-20 11:45:00,6.78,6.8,6.77,6.8,42700.0,5.8988,5.9162,5.8901,5.9162,42700.0
2009-08-20 11:50:00,6.8,6.83,6.8,6.83,180800.0,5.9162,5.9423,5.9162,5.9423,180800.0
2009-08-20 11:55:00,6.83,6.84,6.8,6.8,56800.0,5.9423,5.951,5.9162,5.9162,56800.0
2009-08-20 12:00:00,6.81,6.83,6.81,6.83,18900.0,5.9249,5.9423,5.9249,5.9423,18900.0
2009-08-20 12:05:00,6.82,6.85,6.82,6.85,60700.0,5.9336,5.9597,5.9336,5.9597,60700.0
2009-08-20 12:10:00,6.84,6.85,6.82,6.83,27300.0,5.951,5.9597,5.9336,5.9423,27300.0
2009-08-20 12:15:00,6.82,6.84,6.82,6.84,11300.0,5.9336,5.951,5.9336,5.951,11300.0
2009-08-20 12:20:00,6.83,6.84,6.83,6.83,5700.0,5.9423,5.951,5.9423,5.9423,5700.0
2009-08-20 12:25:00,6.83,6.84,6.82,6.82,45600.0,5.9423,5.951,5.9336,5.9336,45600.0
2009-08-20 12:30:00,6.82,6.83,6.81,6.81,50700.0,5.9336,5.9423,5.9249,5.9249,50700.0
2009-08-20 12:35:00,6.82,6.82,6.79,6.8,87500.0,5.9336,5.9336,5.9075,5.9162,87500.0
2009-08-20 12:40:00,6.8,6.81,6.79,6.79,51900.0,5.9162,5.9249,5.9075,5.9075,51900.0
2009-08-20 12:45:00,6.79,6.82,6.79,6.8,87000.0,5.9075,5.9336,5.9075,5.9162,87000.0
2009-08-20 12:50:00,6.8,6.82,6.79,6.82,102300.0,5.9162,5.9336,5.9075,5.9336,102300.0
2009-08-20 12:55:00,6.82,6.82,6.81,6.82,20200.0,5.9336,5.9336,5.9249,5.9336,20200.0
2009-08-20 13:00:00,6.81,6.82,6.8,6.8,70900.0,5.9249,5.9336,5.9162,5.9162,70900.0
2009-08-20 13:05:00,6.8,6.81,6.79,6.8,41200.0,5.9162,5.9249,5.9075,5.9162,41200.0
2009-08-20 13:10:00,6.8,6.8,6.79,6.79,13200.0,5.9162,5.9162,5.9075,5.9075,13200.0
2009-08-20 13:15:00,6.79,6.8,6.79,6.8,31800.0,5.9075,5.9162,5.9075,5.9162,31800.0
2009-08-20 13:20:00,6.8,6.8,6.79,6.79,31300.0,5.9162,5.9162,5.9075,5.9075,31300.0
2009-08-20 13:25:00,6.79,6.8,6.79,6.79,2200.0,5.9075,5.9162,5.9075,5.9075,2200.0
2009-08-20 13:30:00,6.79,6.82,6.79,6.8,202600.0,5.9075,5.9336,5.9075,5.9162,202600.0
2009-08-20 13:35:00,6.8,6.81,6.79,6.79,72000.0,5.9162,5.9249,5.9075,5.9075,72000.0
2009-08-20 13:40:00,6.79,6.8,6.79,6.79,9600.0,5.9075,5.9162,5.9075,5.9075,9600.0
2009-08-20 13:45:00,6.8,6.8,6.79,6.79,4300.0,5.9162,5.9162,5.9075,5.9075,4300.0
2009-08-20 13:50:00,6.79,6.8,6.79,6.8,22200.0,5.9075,5.9162,5.9075,5.9162,22200.0
2009-08-20 13:55:00,6.8,6.8,6.79,6.79,17000.0,5.9162,5.9162,5.9075,5.9075,17000.0
2009-08-20 14:00:00,6.8,6.81,6.79,6.81,189400.0,5.9162,5.9249,5.9075,5.9249,189400.0
2009-08-20 14:05:00,6.8,6.82,6.79,6.8,115600.0,5.9162,5.9336,5.9075,5.9162,115600.0
2009-08-20 14:10:00,6.8,6.81,6.79,6.8,39800.0,5.9162,5.9249,5.9075,5.9162,39800.0
2009-08-20 14:15:00,6.8,6.8,6.79,6.8,6500.0,5.9162,5.9162,5.9075,5.9162,6500.0
2009-08-20 14:20:00,6.79,6.8,6.79,6.79,5500.0,5.9075,5.9162,5.9075,5.9075,5500.0
2009-08-20 14:25:00,6.8,6.8,6.79,6.79,6300.0,5.9162,5.9162,5.9075,5.9075,6300.0
2009-08-20 14:30:00,6.8,6.8,6.79,6.8,15100.0,5.9162,5.9162,5.9075,5.9162,15100.0
2009-08-20 14:35:00,6.8,6.8,6.79,6.8,10400.0,5.9162,5.9162,5.9075,5.9162,10400.0
2009-08-20 14:40:00,6.79,6.8,6.79,6.8,36600.0,5.9075,5.9162,5.9075,5.9162,36600.0
2009-08-20 14:45:00,6.79,6.8,6.79,6.8,9000.0,5.9075,5.9162,5.9075,5.9162,9000.0
2009-08-20 14:50:00,6.79,6.8,6.79,6.79,52700.0,5.9075,5.9162,5.9075,5.9075,52700.0
2009-08-20 14:55:00,6.79,6.8,6.79,6.8,41700.0,5.9075,5.9162,5.9075,5.9162,41700.0
2009-08-20 15:00:00,6.79,6.8,6.79,6.8,95800.0,5.9075,5.9162,5.9075,5.9162,95800.0
2009-08-20 15:05:00,6.8,6.8,6.79,6.8,66900.0,5.9162,5.9162,5.9075,5.9162,66900.0
2009-08-20 15:10:00,6.8,6.8,6.79,6.8,32100.0,5.9162,5.9162,5.9075,5.9162,32100.0
2009-08-20 15:15:00,6.8,6.8,6.79,6.79,24300.0,5.9162,5.9162,5.9075,5.9075,24300.0
2009-08-20 15:20:00,6.79,6.8,6.77,6.77,77100.0,5.9075,5.9162,5.8901,5.8901,77100.0
2009-08-20 15:25:00,6.78,6.78,6.77,6.78,51400.0,5.8988,5.8988,5.8901,5.8988,51400.0
2009-08-20 15:30:00,6.78,6.8,6.77,6.79,172500.0,5.8988,5.9162,5.8901,5.9075,172500.0
2009-08-20 15:35:00,6.79,6.79,6.78,6.78,22500.0,5.9075,5.9075,5.8988,5.8988,22500.0
2009-08-20 15:40:00,6.79,6.79,6.78,6.79,85900.0,5.9075,5.9075,5.8988,5.9075,85900.0
2009-08-20 15:45:00,6.78,6.79,6.78,6.79,45800.0,5.8988,5.9075,5.8988,5.9075,45800.0
2009-08-20 15:50:00,6.79,6.8,6.77,6.78,132400.0,5.9075,5.9162,5.8901,5.8988,132400.0
2009-08-20 15:55:00,6.78,6.8,6.77,6.79,236300.0,5.8988,5.9162,5.8901,5.9075,236300.0
2009-08-21 09:30:00,6.85,6.91,6.83,6.89,218100.0,5.9597,6.0119,5.9423,5.9945,218100.0
2009-08-21 09:35:00,6.89,6.95,6.88,6.94,256500.0,5.9945,6.0467,5.9858,6.038,256500.0
2009-08-21 09:40:00,6.94,6.96,6.93,6.94,120600.0,6.038,6.0554,6.0293,6.038,120600.0
2009-08-21 09:45:00,6.95,6.95,6.9,6.94,140000.0,6.0467,6.0467,6.0032,6.038,140000.0
2009-08-21 09:50:00,6.94,6.95,6.91,6.93,130200.0,6.038,6.0467,6.0119,6.0293,130200.0
2009-08-21 09:55:00,6.93,6.96,6.92,6.96,92400.0,6.0293,6.0554,6.0206,6.0554,92400.0
2009-08-21 10:00:00,6.96,7.02,6.95,7.01,552000.0,6.0554,6.1076,6.0467,6.0989,552000.0
2009-08-21 10:05:00,7.01,7.06,7.0,7.05,451300.0,6.0989,6.1424,6.0902,6.1337,451300.0
2009-08-21 10:10:00,7.05,7.06,7.02,7.02,72400.0,6.1337,6.1424,6.1076,6.1076,72400.0
2009-08-21 10:15:00,7.02,7.08,7.02,7.06,251600.0,6.1076,6.1598,6.1076,6.1424,251600.0
2009-08-21 10:20:00,7.06,7.06,7.01,7.01,144000.0,6.1424,6.1424,6.0989,6.0989,144000.0
2009-08-21 10:25:00,7.01,7.04,7.01,7.02,109400.0,6.0989,6.125,6.0989,6.1076,109400.0
2009-08-21 10:30:00,7.02,7.07,7.02,7.06,143200.0,6.1076,6.1511,6.1076,6.1424,143200.0
2009-08-21 10:35:00,7.06,7.07,7.05,7.05,82400.0,6.1424,6.1511,6.1337,6.1337,82400.0
2009-08-21 10:40:00,7.06,7.07,7.04,7.06,94900.0,6.1424,6.1511,6.125,6.1424,94900.0
2009-08-21 10:45:00,7.07,7.07,7.03,7.03,17400.0,6.1511,6.1511,6.1163,6.1163,17400.0
2009-08-21 10:50:00,7.04,7.04,6.99,6.99,190700.0,6.125,6.125,6.0815,6.0815,190700.0
2009-08-21 10:55:00,6.99,7.03,6.99,7.03,51700.0,6.0815,6.1163,6.0815,6.1163,51700.0
2009-08-21 11:00:00,7.03,7.04,7.02,7.04,58500.0,6.1163,6.125,6.1076,6.125,58500.0
2009-08-21 11:05:00,7.03,7.05,7.03,7.03,48000.0,6.1163,6.1337,6.1163,6.1163,48000.0
2009-08-21 11:10:00,7.04,7.04,7.01,7.02,36200.0,6.125,6.125,6.0989,6.1076,36200.0
2009-08-21 11:15:00,7.01,7.04,7.01,7.04,103900.0,6.0989,6.125,6.0989,6.125,103900.0
2009-08-21 11:20:00,7.04,7.05,7.03,7.05,121400.0,6.125,6.1337,6.1163,6.1337,121400.0
2009-08-21 11:25:00,7.04,7.05,7.04,7.05,8500.0,6.125,6.1337,6.125,6.1337,8500.0
2009-08-21 11:30:00,7.05,7.07,7.04,7.06,217600.0,6.1337,6.1511,6.125,6.1424,217600.0
2009-08-21 11:35:00,7.07,7.09,7.07,7.09,70900.0,6.1511,6.1685,6.1511,6.1685,70900.0
2009-08-21 11:40:00,7.08,7.1,7.07,7.09,136300.0,6.1598,6.1772,6.1511,6.1685,136300.0
2009-08-21 11:45:00,7.08,7.12,7.07,7.12,324400.0,6.1598,6.1946,6.1511,6.1946,324400.0
2009-08-21 11:50:00,7.12,7.12,7.1,7.1,96900.0,6.1946,6.1946,6.1772,6.1772,96900.0
2009-08-21 11:55:00,7.11,7.11,7.07,7.08,74500.0,6.1859,6.1859,6.1511,6.1598,74500.0
2009-08-21 12:00:00,7.07,7.11,7.07,7.11,66700.0,6.1511,6.1859,6.1511,6.1859,66700.0
2009-08-21 12:05:00,7.1,7.12,7.08,7.09,144100.0,6.1772,6.1946,6.1598,6.1685,144100.0
2009-08-21 12:10:00,7.1,7.12,7.08,7.08,109000.0,6.1772,6.1946,6.1598,6.1598,109000.0
2009-08-21 12:15:00,7.09,7.09,7.06,7.07,62700.0,6.1685,6.1685,6.1424,6.1511,62700.0
2009-08-21 12:20:00,7.08,7.08,7.07,7.07,13800.0,6.1598,6.1598,6.1511,6.1511,13800.0
2009-08-21 12:25:00,7.07,7.08,7.06,7.06,23900.0,6.1511,6.1598,6.1424,6.1424,23900.0
2009-08-21 12:30:00,7.06,7.1,7.06,7.09,104800.0,6.1424,6.1772,6.1424,6.1685,104800.0
2009-08-21 12:35:00,7.09,7.1,7.07,7.08,29900.0,6.1685,6.1772,6.1511,6.1598,29900.0
2009-08-21 12:40:00,7.08,7.08,7.07,7.08,32900.0,6.1598,6.1598,6.1511,6.1598,32900.0
2009-08-21 12:45:00,7.08,7.08,7.07,7.08,29300.0,6.1598,6.1598,6.1511,6.1598,29300.0
2009-08-21 12:50:00,7.08,7.09,7.07,7.09,51800.0,6.1598,6.1685,6.1511,6.1685,51800.0
2009-08-21 12:55:00,7.09,7.1,7.08,7.1,40200.0,6.1685,6.1772,6.1598,6.1772,40200.0
2009-08-21 13:00:00,7.1,7.1,7.09,7.09,20800.0,6.1772,6.1772,6.1685,6.1685,20800.0
2009-08-21 13:05:00,7.1,7.1,7.09,7.09,42200.0,6.1772,6.1772,6.1685,6.1685,42200.0
2009-08-21 13:10:00,7.1,7.1,7.09,7.1,20700.0,6.1772,6.1772,6.1685,6.1772,20700.0
2009-08-21 13:15:00,7.09,7.1,7.09,7.1,54900.0,6.1685,6.1772,6.1685,6.1772,54900.0
2009-08-21 13:20:00,7.09,7.1,7.09,7.1,54800.0,6.1685,6.1772,6.1685,6.1772,54800.0
2009-08-21 13:25:00,7.09,7.1,7.09,7.09,26700.0,6.1685,6.1772,6.1685,6.1685,26700.0
2009-08-21 13:30:00,7.09,7.1,7.08,7.08,37000.0,6.1685,6.1772,6.1598,6.1598,37000.0
2009-08-21 13:35:00,7.09,7.09,7.08,7.08,32100.0,6.1685,6.1685,6.1598,6.1598,32100.0
2009-08-21 13:40:00,7.08,7.09,7.06,7.06,68600.0,6.1598,6.1685,6.1424,6.1424,68600.0
2009-08-21 13:45:00,7.06,7.07,7.06,7.06,43600.0,6.1424,6.1511,6.1424,6.1424,43600.0
2009-08-21 13:50:00,7.06,7.08,7.05,7.07,110100.0,6.1424,6.1598,6.1337,6.1511,110100.0
2009-08-21 13:55:00,7.07,7.1,7.06,7.1,108900.0,6.1511,6.1772,6.1424,6.1772,108900.0
2009-08-21 14:00:00,7.09,7.1,7.07,7.08,74300.0,6.1685,6.1772,6.1511,6.1598,74300.0
2009-08-21 14:05:00,7.08,7.09,7.05,7.06,61900.0,6.1598,6.1685,6.1337,6.1424,61900.0
2009-08-21 14:10:00,7.05,7.06,7.05,7.06,29100.0,6.1337,6.1424,6.1337,6.1424,29100.0
2009-08-21 14:15:00,7.05,7.06,7.05,7.05,41800.0,6.1337,6.1424,6.1337,6.1337,41800.0
2009-08-21 14:20:00,7.05,7.06,7.03,7.06,219700.0,6.1337,6.1424,6.1163,6.1424,219700.0
2009-08-21 14:25:00,7.05,7.06,7.05,7.06,161400.0,6.1337,6.1424,6.1337,6.1424,161400.0
2009-08-21 14:30:00,7.05,7.09,7.05,7.09,41900.0,6.1337,6.1685,6.1337,6.1685,41900.0
2009-08-21 14:35:00,7.09,7.09,7.08,7.09,56100.0,6.1685,6.1685,6.1598,6.1685,56100.0
2009-08-21 14:40:00,7.09,7.09,7.08,7.09,30300.0,6.1685,6.1685,6.1598,6.1685,30300.0
2009-08-21 14:45:00,7.09,7.09,7.08,7.09,48800.0,6.1685,6.1685,6.1598,6.1685,48800.0
2009-08-21 14:50:00,7.09,7.09,7.08,7.09,45300.0,6.1685,6.1685,6.1598,6.1685,45300.0
2009-08-21 14:55:00,7.08,7.09,7.08,7.09,25300.0,6.1598,6.1685,6.1598,6.1685,25300.0
2009-08-21 15:00:00,7.09,7.09,7.08,7.08,42600.0,6.1685,6.1685,6.1598,6.1598,42600.0
2009-08-21 15:05:00,7.09,7.1,7.08,7.1,62700.0,6.1685,6.1772,6.1598,6.1772,62700.0
2009-08-21 15:10:00,7.1,7.12,7.09,7.12,135800.0,6.1772,6.1946,6.1685,6.1946,135800.0
2009-08-21 15:15:00,7.11,7.13,7.11,7.12,117600.0,6.1859,6.2033,6.1859,6.1946,117600.0
2009-08-21 15:20:00,7.12,7.13,7.09,7.1,141300.0,6.1946,6.2033,6.1685,6.1772,141300.0
2009-08-21 15:25:00,7.09,7.1,7.09,7.1,38900.0,6.1685,6.1772,6.1685,6.1772,38900.0
2009-08-21 15:30:00,7.09,7.1,7.09,7.1,42900.0,6.1685,6.1772,6.1685,6.1772,42900.0
2009-08-21 15:35:00,7.09,7.12,7.09,7.12,165700.0,6.1685,6.1946,6.1685,6.1946,165700.0
2009-08-21 15:40:00,7.11,7.12,7.11,7.12,121900.0,6.1859,6.1946,6.1859,6.1946,121900.0
2009-08-21 15:45:00,7.11,7.12,7.11,7.12,80500.0,6.1859,6.1946,6.1859,6.1946,80500.0
2009-08-21 15:50:00,7.12,7.13,7.11,7.13,148400.0,6.1946,6.2033,6.1859,6.2033,148400.0
2009-08-21 15:55:00,7.13,7.13,7.11,7.11,306000.0,6.2033,6.2033,6.1859,6.1859,306000.0
2009-08-24 09:30:00,7.14,7.22,7.02,7.2,404800.0,6.212,6.2816,6.1076,6.2642,404800.0
2009-08-24 09:35:00,7.2,7.25,7.19,7.25,249300.0,6.2642,6.3077,6.2555,6.3077,249300.0
2009-08-24 09:40:00,7.25,7.27,7.23,7.25,343700.0,6.3077,6.3251,6.2903,6.3077,343700.0
2009-08-24 09:45:00,7.26,7.29,7.22,7.24,254700.0,6.3164,6.3425,6.2816,6.299,254700.0
2009-08-24 09:50:00,7.26,7.32,7.26,7.28,332700.0,6.3164,6.3686,6.3164,6.3338,332700.0
2009-08-24 09:55:00,7.29,7.29,7.24,7.27,154900.0,6.3425,6.3425,6.299,6.3251,154900.0
2009-08-24 10:00:00,7.27,7.3,7.27,7.3,85200.0,6.3251,6.3512,6.3251,6.3512,85200.0
2009-08-24 10:05:00,7.3,7.32,7.29,7.32,213900.0,6.3512,6.3686,6.3425,6.3686,213900.0
2009-08-24 10:10:00,7.32,7.33,7.3,7.3,88100.0,6.3686,6.3773,6.3512,6.3512,88100.0
2009-08-24 10:15:00,7.3,7.35,7.3,7.34,184800.0,6.3512,6.3947,6.3512,6.386,184800.0
2009-08-24 10:20:00,7.35,7.43,7.34,7.41,466500.0,6.3947,6.4643,6.386,6.4469,466500.0
2009-08-24 10:25:00,7.41,7.5,7.39,7.45,635300.0,6.4469,6.5252,6.4295,6.4817,635300.0
2009-08-24 10:30:00,7.45,7.45,7.38,7.4,145800.0,6.4817,6.4817,6.4208,6.4382,145800.0
2009-08-24 10:35:00,7.4,7.41,7.38,7.38,203300.0,6.4382,6.4469,6.4208,6.4208,203300.0
2009-08-24 10:40:00,7.38,7.39,7.35,7.38,231600.0,6.4208,6.4295,6.3947,6.4208,231600.0
2009-08-24 10:45:00,7.39,7.4,7.37,7.37,58500.0,6.4295,6.4382,6.4121,6.4121,58500.0
2009-08-24 10:50:00,7.38,7.38,7.35,7.35,117100.0,6.4208,6.4208,6.3947,6.3947,117100.0
2009-08-24 10:55:00,7.35,7.35,7.33,7.34,103300.0,6.3947,6.3947,6.3773,6.386,103300.0
2009-08-24 11:00:00,7.33,7.34,7.33,7.34,61500.0,6.3773,6.386,6.3773,6.386,61500.0
2009-08-24 11:05:00,7.33,7.36,7.33,7.35,157400.0,6.3773,6.4034,6.3773,6.3947,157400.0
2009-08-24 11:10:00,7.34,7.36,7.33,7.35,81800.0,6.386,6.4034,6.3773,6.3947,81800.0
2009-08-24 11:15:00,7.35,7.35,7.33,7.33,106200.0,6.3947,6.3947,6.3773,6.3773,106200.0
2009-08-24 11:20:00,7.33,7.34,7.28,7.29,264200.0,6.3773,6.386,6.3338,6.3425,264200.0
2009-08-24 11:25:00,7.28,7.29,7.25,7.26,110600.0,6.3338,6.3425,6.3077,6.3164,110600.0
2009-08-24 11:30:00,7.25,7.28,7.25,7.27,192700.0,6.3077,6.3338,6.3077,6.3251,192700.0
2009-08-24 11:35:00,7.27,7.28,7.27,7.27,16900.0,6.3251,6.3338,6.3251,6.3251,16900.0
2009-08-24 11:40:00,7.28,7.28,7.25,7.27,63800.0,6.3338,6.3338,6.3077,6.3251,63800.0
2009-08-24 11:45:00,7.28,7.3,7.27,7.28,131000.0,6.3338,6.3512,6.3251,6.3338,131000.0
2009-08-24 11:50:00,7.28,7.29,7.27,7.28,137700.0,6.3338,6.3425,6.3251,6.3338,137700.0
2009-08-24 11:55:00,7.29,7.3,7.28,7.29,54100.0,6.3425,6.3512,6.3338,6.3425,54100.0
2009-08-24 12:00:00,7.29,7.31,7.29,7.31,84600.0,6.3425,6.3599,6.3425,6.3599,84600.0
2009-08-24 12:05:00,7.31,7.31,7.3,7.31,24600.0,6.3599,6.3599,6.3512,6.3599,24600.0
2009-08-24 12:10:00,7.31,7.31,7.3,7.31,21000.0,6.3599,6.3599,6.3512,6.3599,21000.0
2009-08-24 12:15:00,7.31,7.31,7.3,7.31,18300.0,6.3599,6.3599,6.3512,6.3599,18300.0
2009-08-24 12:20:00,7.31,7.34,7.3,7.34,87700.0,6.3599,6.386,6.3512,6.386,87700.0
2009-08-24 12:25:00,7.34,7.35,7.33,7.35,27500.0,6.386,6.3947,6.3773,6.3947,27500.0
2009-08-24 12:30:00,7.34,7.37,7.34,7.37,40400.0,6.386,6.4121,6.386,6.4121,40400.0
2009-08-24 12:35:00,7.37,7.37,7.32,7.35,244100.0,6.4121,6.4121,6.3686,6.3947,244100.0
2009-08-24 12:40:00,7.34,7.36,7.34,7.35,50300.0,6.386,6.4034,6.386,6.3947,50300.0
2009-08-24 12:45:00,7.34,7.35,7.3,7.31,63900.0,6.386,6.3947,6.3512,6.3599,63900.0
2009-08-24 12:50:00,7.3,7.31,7.3,7.31,25100.0,6.3512,6.3599,6.3512,6.3599,25100.0
2009-08-24 12:55:00,7.3,7.32,7.29,7.29,80200.0,6.3512,6.3686,6.3425,6.3425,80200.0
2009-08-24 13:00:00,7.29,7.3,7.27,7.29,122100.0,6.3425,6.3512,6.3251,6.3425,122100.0
2009-08-24 13:05:00,7.29,7.29,7.2,7.2,142600.0,6.3425,6.3425,6.2642,6.2642,142600.0
2009-08-24 13:10:00,7.21,7.25,7.2,7.23,113300.0,6.2729,6.3077,6.2642,6.2903,113300.0
2009-08-24 13:15:00,7.23,7.25,7.22,7.24,61400.0,6.2903,6.3077,6.2816,6.299,61400.0
2009-08-24 13:20:00,7.24,7.25,7.21,7.21,49400.0,6.299,6.3077,6.2729,6.2729,49400.0
2009-08-24 13:25:00,7.21,7.22,7.19,7.19,65300.0,6.2729,6.2816,6.2555,6.2555,65300.0
2009-08-24 13:30:00,7.19,7.23,7.18,7.23,94300.0,6.2555,6.2903,6.2468,6.2903,94300.0
2009-08-24 13:35:00,7.23,7.27,7.22,7.27,158900.0,6.2903,6.3251,6.2816,6.3251,158900.0
2009-08-24 13:40:00,7.26,7.27,7.26,7.26,46200.0,6.3164,6.3251,6.3164,6.3164,46200.0
2009-08-24 13:45:00,7.26,7.27,7.24,7.24,31100.0,6.3164,6.3251,6.299,6.299,31100.0
2009-08-24 13:50:00,7.24,7.25,7.2,7.21,215900.0,6.299,6.3077,6.2642,6.2729,215900.0
2009-08-24 13:55:00,7.21,7.22,7.19,7.19,37400.0,6.2729,6.2816,6.2555,6.2555,37400.0
2009-08-24 14:00:00,7.19,7.2,7.17,7.18,27400.0,6.2555,6.2642,6.2381,6.2468,27400.0
2009-08-24 14:05:00,7.17,7.2,7.17,7.19,76100.0,6.2381,6.2642,6.2381,6.2555,76100.0
2009-08-24 14:10:00,7.19,7.19,7.18,7.18,28900.0,6.2555,6.2555,6.2468,6.2468,28900.0
2009-08-24 14:15:00,7.18,7.19,7.17,7.18,64600.0,6.2468,6.2555,6.2381,6.2468,64600.0
2009-08-24 14:20:00,7.17,7.18,7.14,7.16,68000.0,6.2381,6.2468,6.212,6.2294,68000.0
2009-08-24 14:25:00,7.15,7.16,7.13,7.13,96200.0,6.2207,6.2294,6.2033,6.2033,96200.0
2009-08-24 14:30:00,7.13,7.13,7.12,7.12,18800.0,6.2033,6.2033,6.1946,6.1946,18800.0
2009-08-24 14:35:00,7.12,7.13,7.12,7.12,13800.0,6.1946,6.2033,6.1946,6.1946,13800.0
2009-08-24 14:40:00,7.12,7.15,7.12,7.14,66300.0,6.1946,6.2207,6.1946,6.212,66300.0
2009-08-24 14:45:00,7.14,7.15,7.12,7.15,75700.0,6.212,6.2207,6.1946,6.2207,75700.0
2009-08-24 14:50:00,7.14,7.17,7.13,7.14,426200.0,6.212,6.2381,6.2033,6.212,426200.0
2009-08-24 14:55:00,7.14,7.17,7.14,7.15,189400.0,6.212,6.2381,6.212,6.2207,189400.0
2009-08-24 15:00:00,7.15,7.15,7.14,7.14,55900.0,6.2207,6.2207,6.212,6.212,55900.0
2009-08-24 15:05:00,7.14,7.15,7.12,7.13,125100.0,6.212,6.2207,6.1946,6.2033,125100.0
2009-08-24 15:10:00,7.13,7.13,7.12,7.12,89700.0,6.2033,6.2033,6.1946,6.1946,89700.0
2009-08-24 15:15:00,7.13,7.13,7.08,7.08,101300.0,6.2033,6.2033,6.1598,6.1598,101300.0
2009-08-24 15:20:00,7.08,7.08,7.04,7.06,291200.0,6.1598,6.1598,6.125,6.1424,291200.0
2009-08-24 15:25:00,7.07,7.11,7.06,7.1,57700.0,6.1511,6.1859,6.1424,6.1772,57700.0
2009-08-24 15:30:00,7.1,7.11,7.1,7.11,35600.0,6.1772,6.1859,6.1772,6.1859,35600.0
2009-08-24 15:35:00,7.11,7.11,7.1,7.1,44000.0,6.1859,6.1859,6.1772,6.1772,44000.0
2009-08-24 15:40:00,7.1,7.11,7.05,7.06,329700.0,6.1772,6.1859,6.1337,6.1424,329700.0
2009-08-24 15:45:00,7.07,7.1,7.06,7.06,185300.0,6.1511,6.1772,6.1424,6.1424,185300.0
2009-08-24 15:50:00,7.06,7.08,7.06,7.07,111400.0,6.1424,6.1598,6.1424,6.1511,111400.0
2009-08-24 15:55:00,7.08,7.09,7.07,7.08,171300.0,6.1598,6.1685,6.1511,6.1598,171300.0
2009-08-25 09:30:00,7.15,7.25,7.13,7.24,194900.0,6.2207,6.3077,6.2033,6.299,194900.0
2009-08-25 09:35:00,7.24,7.34,7.19,7.2,262100.0,6.299,6.386,6.2555,6.2642,262100.0
2009-08-25 09:40:00,7.2,7.24,7.15,7.2,187000.0,6.2642,6.299,6.2207,6.2642,187000.0
2009-08-25 09:45:00,7.19,7.21,7.17,7.21,199200.0,6.2555,6.2729,6.2381,6.2729,199200.0
2009-08-25 09:50:00,7.2,7.25,7.19,7.23,114700.0,6.2642,6.3077,6.2555,6.2903,114700.0
2009-08-25 09:55:00,7.23,7.29,7.22,7.29,219300.0,6.2903,6.3425,6.2816,6.3425,219300.0
2009-08-25 10:00:00,7.29,7.33,7.27,7.27,641200.0,6.3425,6.3773,6.3251,6.3251,641200.0
2009-08-25 10:05:00,7.27,7.31,7.2,7.22,344300.0,6.3251,6.3599,6.2642,6.2816,344300.0
2009-08-25 10:10:00,7.22,7.26,7.21,7.22,347100.0,6.2816,6.3164,6.2729,6.2816,347100.0
2009-08-25 10:15:00,7.22,7.23,7.15,7.17,205200.0,6.2816,6.2903,6.2207,6.2381,205200.0
2009-08-25 10:20:00,7.16,7.2,7.16,7.16,98700.0,6.2294,6.2642,6.2294,6.2294,98700.0
2009-08-25 10:25:00,7.16,7.19,7.14,7.14,122500.0,6.2294,6.2555,6.212,6.212,122500.0
2009-08-25 10:30:00,7.14,7.2,7.14,7.18,121000.0,6.212,6.2642,6.212,6.2468,121000.0
2009-08-25 10:35:00,7.18,7.23,7.18,7.23,70700.0,6.2468,6.2903,6.2468,6.2903,70700.0
2009-08-25 10:40:00,7.22,7.23,7.21,7.22,47000.0,6.2816,6.2903,6.2729,6.2816,47000.0
2009-08-25 10:45:00,7.21,7.22,7.15,7.17,246700.0,6.2729,6.2816,6.2207,6.2381,246700.0
2009-08-25 10:50:00,7.17,7.22,7.16,7.2,168900.0,6.2381,6.2816,6.2294,6.2642,168900.0
2009-08-25 10:55:00,7.19,7.23,7.19,7.21,186300.0,6.2555,6.2903,6.2555,6.2729,186300.0
2009-08-25 11:00:00,7.21,7.25,7.21,7.24,99500.0,6.2729,6.3077,6.2729,6.299,99500.0
2009-08-25 11:05:00,7.24,7.3,7.24,7.29,187300.0,6.299,6.3512,6.299,6.3425,187300.0
2009-08-25 11:10:00,7.3,7.3,7.28,7.28,102700.0,6.3512,6.3512,6.3338,6.3338,102700.0
2009-08-25 11:15:00,7.28,7.31,7.28,7.31,89000.0,6.3338,6.3599,6.3338,6.3599,89000.0
2009-08-25 11:20:00,7.3,7.32,7.29,7.3,103600.0,6.3512,6.3686,6.3425,6.3512,103600.0
2009-08-25 11:25:00,7.3,7.3,7.27,7.29,126000.0,6.3512,6.3512,6.3251,6.3425,126000.0
2009-08-25 11:30:00,7.3,7.31,7.28,7.31,191400.0,6.3512,6.3599,6.3338,6.3599,191400.0
2009-08-25 11:35:00,7.3,7.31,7.29,7.3,96600.0,6.3512,6.3599,6.3425,6.3512,96600.0
2009-08-25 11:40:00,7.31,7.32,7.3,7.3,88400.0,6.3599,6.3686,6.3512,6.3512,88400.0
2009-08-25 11:45:00,7.3,7.32,7.29,7.31,212800.0,6.3512,6.3686,6.3425,6.3599,212800.0
2009-08-25 11:50:00,7.31,7.32,7.3,7.31,82100.0,6.3599,6.3686,6.3512,6.3599,82100.0
2009-08-25 11:55:00,7.31,7.33,7.3,7.31,112100.0,6.3599,6.3773,6.3512,6.3599,112100.0
2009-08-25 12:00:00,7.3,7.31,7.28,7.28,33600.0,6.3512,6.3599,6.3338,6.3338,33600.0
2009-08-25 12:05:00,7.27,7.29,7.25,7.28,87500.0,6.3251,6.3425,6.3077,6.3338,87500.0
2009-08-25 12:10:00,7.28,7.29,7.28,7.28,6300.0,6.3338,6.3425,6.3338,6.3338,6300.0
2009-08-25 12:15:00,7.28,7.29,7.27,7.27,13100.0,6.3338,6.3425,6.3251,6.3251,13100.0
2009-08-25 12:20:00,7.27,7.3,7.26,7.3,49100.0,6.3251,6.3512,6.3164,6.3512,49100.0
2009-08-25 12:25:00,7.29,7.31,7.29,7.31,73400.0,6.3425,6.3599,6.3425,6.3599,73400.0
2009-08-25 12:30:00,7.3,7.32,7.3,7.31,61100.0,6.3512,6.3686,6.3512,6.3599,61100.0
2009-08-25 12:35:00,7.31,7.35,7.31,7.34,232100.0,6.3599,6.3947,6.3599,6.386,232100.0
2009-08-25 12:40:00,7.34,7.38,7.34,7.37,256200.0,6.386,6.4208,6.386,6.4121,256200.0
2009-08-25 12:45:00,7.36,7.37,7.36,7.37,78900.0,6.4034,6.4121,6.4034,6.4121,78900.0
2009-08-25 12:50:00,7.37,7.38,7.36,7.38,113900.0,6.4121,6.4208,6.4034,6.4208,113900.0
2009-08-25 12:55:00,7.38,7.39,7.36,7.39,295800.0,6.4208,6.4295,6.4034,6.4295,295800.0
2009-08-25 13:00:00,7.39,7.4,7.38,7.4,85900.0,6.4295,6.4382,6.4208,6.4382,85900.0
2009-08-25 13:05:00,7.39,7.4,7.35,7.38,99100.0,6.4295,6.4382,6.3947,6.4208,99100.0
2009-08-25 13:10:00,7.37,7.38,7.35,7.37,85200.0,6.4121,6.4208,6.3947,6.4121,85200.0
2009-08-25 13:15:00,7.36,7.37,7.34,7.34,62900.0,6.4034,6.4121,6.386,6.386,62900.0
2009-08-25 13:20:00,7.34,7.37,7.33,7.37,171100.0,6.386,6.4121,6.3773,6.4121,171100.0
2009-08-25 13:25:00,7.37,7.37,7.35,7.35,88400.0,6.4121,6.4121,6.3947,6.3947,88400.0
2009-08-25 13:30:00,7.35,7.36,7.34,7.35,53000.0,6.3947,6.4034,6.386,6.3947,53000.0
2009-08-25 13:35:00,7.35,7.38,7.34,7.37,146100.0,6.3947,6.4208,6.386,6.4121,146100.0
2009-08-25 13:40:00,7.38,7.38,7.36,7.37,65300.0,6.4208,6.4208,6.4034,6.4121,65300.0
2009-08-25 13:45:00,7.36,7.37,7.35,7.36,63400.0,6.4034,6.4121,6.3947,6.4034,63400.0
2009-08-25 13:50:00,7.37,7.37,7.36,7.36,22400.0,6.4121,6.4121,6.4034,6.4034,22400.0
2009-08-25 13:55:00,7.36,7.37,7.35,7.35,59300.0,6.4034,6.4121,6.3947,6.3947,59300.0
2009-08-25 14:00:00,7.35,7.36,7.32,7.34,147900.0,6.3947,6.4034,6.3686,6.386,147900.0
2009-08-25 14:05:00,7.34,7.35,7.33,7.34,67500.0,6.386,6.3947,6.3773,6.386,67500.0
2009-08-25 14:10:00,7.34,7.35,7.33,7.33,58300.0,6.386,6.3947,6.3773,6.3773,58300.0
2009-08-25 14:15:00,7.33,7.34,7.33,7.33,71000.0,6.3773,6.386,6.3773,6.3773,71000.0
2009-08-25 14:20:00,7.33,7.34,7.33,7.34,60100.0,6.3773,6.386,6.3773,6.386,60100.0
2009-08-25 14:25:00,7.33,7.34,7.33,7.34,53100.0,6.3773,6.386,6.3773,6.386,53100.0
2009-08-25 14:30:00,7.34,7.34,7.31,7.33,131300.0,6.386,6.386,6.3599,6.3773,131300.0
2009-08-25 14:35:00,7.32,7.34,7.32,7.34,78300.0,6.3686,6.386,6.3686,6.386,78300.0
2009-08-25 14:40:00,7.34,7.35,7.33,7.35,75700.0,6.386,6.3947,6.3773,6.3947,75700.0
2009-08-25 14:45:00,7.35,7.35,7.32,7.32,87200.0,6.3947,6.3947,6.3686,6.3686,87200.0
2009-08-25 14:50:00,7.33,7.33,7.32,7.33,54900.0,6.3773,6.3773,6.3686,6.3773,54900.0
2009-08-25 14:55:00,7.33,7.33,7.32,7.33,49900.0,6.3773,6.3773,6.3686,6.3773,49900.0
2009-08-25 15:00:00,7.33,7.35,7.31,7.32,208800.0,6.3773,6.3947,6.3599,6.3686,208800.0
2009-08-25 15:05:00,7.31,7.33,7.31,7.33,65600.0,6.3599,6.3773,6.3599,6.3773,65600.0
2009-08-25 15:10:00,7.32,7.34,7.32,7.34,116600.0,6.3686,6.386,6.3686,6.386,116600.0
2009-08-25 15:15:00,7.34,7.34,7.32,7.34,110100.0,6.386,6.386,6.3686,6.386,110100.0
2009-08-25 15:20:00,7.33,7.37,7.33,7.37,180700.0,6.3773,6.4121,6.3773,6.4121,180700.0
2009-08-25 15:25:00,7.37,7.41,7.37,7.38,326900.0,6.4121,6.4469,6.4121,6.4208,326900.0
2009-08-25 15:30:00,7.38,7.39,7.35,7.37,151200.0,6.4208,6.4295,6.3947,6.4121,151200.0
2009-08-25 15:35:00,7.36,7.39,7.36,7.36,126900.0,6.4034,6.4295,6.4034,6.4034,126900.0
2009-08-25 15:40:00,7.36,7.38,7.35,7.37,142600.0,6.4034,6.4208,6.3947,6.4121,142600.0
2009-08-25 15:45:00,7.37,7.38,7.33,7.34,329500.0,6.4121,6.4208,6.3773,6.386,329500.0
2009-08-25 15:50:00,7.34,7.38,7.34,7.36,191200.0,6.386,6.4208,6.386,6.4034,191200.0
2009-08-25 15:55:00,7.37,7.37,7.33,7.34,287800.0,6.4121,6.4121,6.3773,6.386,287800.0
2009-08-26 09:30:00,7.37,7.45,7.33,7.44,210700.0,6.4121,6.4817,6.3773,6.473,210700.0
2009-08-26 09:35:00,7.44,7.46,7.37,7.42,142800.0,6.473,6.4904,6.4121,6.4556,142800.0
2009-08-26 09:40:00,7.43,7.45,7.33,7.34,130600.0,6.4643,6.4817,6.3773,6.386,130600.0
2009-08-26 09:45:00,7.34,7.36,7.3,7.3,145200.0,6.386,6.4034,6.3512,6.3512,145200.0
2009-08-26 09:50:00,7.3,7.32,7.27,7.31,209200.0,6.3512,6.3686,6.3251,6.3599,209200.0
2009-08-26 09:55:00,7.32,7.36,7.31,7.34,174700.0,6.3686,6.4034,6.3599,6.386,174700.0
2009-08-26 10:00:00,7.33,7.4,7.33,7.38,194700.0,6.3773,6.4382,6.3773,6.4208,194700.0
2009-08-26 10:05:00,7.39,7.44,7.38,7.39,178600.0,6.4295,6.473,6.4208,6.4295,178600.0
2009-08-26 10:10:00,7.4,7.46,7.37,7.45,138100.0,6.4382,6.4904,6.4121,6.4817,138100.0
2009-08-26 10:15:00,7.45,7.49,7.44,7.45,121800.0,6.4817,6.5165,6.473,6.4817,121800.0
2009-08-26 10:20:00,7.45,7.48,7.43,7.44,215200.0,6.4817,6.5078,6.4643,6.473,215200.0
2009-08-26 10:25:00,7.44,7.44,7.4,7.41,75100.0,6.473,6.473,6.4382,6.4469,75100.0
2009-08-26 10:30:00,7.42,7.45,7.4,7.43,97200.0,6.4556,6.4817,6.4382,6.4643,97200.0
2009-08-26 10:35:00,7.44,7.47,7.44,7.47,121100.0,6.473,6.4991,6.473,6.4991,121100.0
2009-08-26 10:40:00,7.47,7.52,7.46,7.5,577500.0,6.4991,6.5426,6.4904,6.5252,577500.0
2009-08-26 10:45:00,7.5,7.53,7.48,7.53,296200.0,6.5252,6.5513,6.5078,6.5513,296200.0
2009-08-26 10:50:00,7.53,7.57,7.53,7.56,259700.0,6.5513,6.5861,6.5513,6.5774,259700.0
2009-08-26 10:55:00,7.56,7.63,7.56,7.63,379900.0,6.5774,6.6383,6.5774,6.6383,379900.0
2009-08-26 11:00:00,7.63,7.67,7.61,7.67,305100.0,6.6383,6.6731,6.6209,6.6731,305100.0
2009-08-26 11:05:00,7.67,7.69,7.62,7.63,394800.0,6.6731,6.6905,6.6296,6.6383,394800.0
2009-08-26 11:10:00,7.63,7.66,7.57,7.57,224400.0,6.6383,6.6644,6.5861,6.5861,224400.0
2009-08-26 11:15:00,7.58,7.59,7.55,7.56,81700.0,6.5948,6.6035,6.5687,6.5774,81700.0
2009-08-26 11:20:00,7.56,7.59,7.55,7.58,153400.0,6.5774,6.6035,6.5687,6.5948,153400.0
2009-08-26 11:25:00,7.58,7.58,7.55,7.55,67800.0,6.5948,6.5948,6.5687,6.5687,67800.0
2009-08-26 11:30:00,7.55,7.57,7.55,7.56,100900.0,6.5687,6.5861,6.5687,6.5774,100900.0
2009-08-26 11:35:00,7.56,7.57,7.55,7.55,61000.0,6.5774,6.5861,6.5687,6.5687,61000.0
2009-08-26 11:40:00,7.55,7.61,7.55,7.58,166300.0,6.5687,6.6209,6.5687,6.5948,166300.0
2009-08-26 11:45:00,7.58,7.6,7.57,7.59,105100.0,6.5948,6.6122,6.5861,6.6035,105100.0
2009-08-26 11:50:00,7.59,7.64,7.59,7.63,92200.0,6.6035,6.647,6.6035,6.6383,92200.0
2009-08-26 11:55:00,7.63,7.63,7.6,7.63,125400.0,6.6383,6.6383,6.6122,6.6383,125400.0
2009-08-26 12:00:00,7.63,7.64,7.62,7.63,30900.0,6.6383,6.647,6.6296,6.6383,30900.0
2009-08-26 12:05:00,7.63,7.65,7.63,7.63,79900.0,6.6383,6.6557,6.6383,6.6383,79900.0
2009-08-26 12:10:00,7.63,7.67,7.63,7.66,138500.0,6.6383,6.6731,6.6383,6.6644,138500.0
2009-08-26 12:15:00,7.67,7.67,7.64,7.65,167600.0,6.6731,6.6731,6.647,6.6557,167600.0
2009-08-26 12:20:00,7.64,7.66,7.64,7.64,103300.0,6.647,6.6644,6.647,6.647,103300.0
2009-08-26 12:25:00,7.64,7.65,7.61,7.61,136700.0,6.647,6.6557,6.6209,6.6209,136700.0
2009-08-26 12:30:00,7.61,7.61,7.57,7.58,158000.0,6.6209,6.6209,6.5861,6.5948,158000.0
2009-08-26 12:35:00,7.58,7.59,7.56,7.57,199600.0,6.5948,6.6035,6.5774,6.5861,199600.0
2009-08-26 12:40:00,7.57,7.61,7.57,7.6,129300.0,6.5861,6.6209,6.5861,6.6122,129300.0
2009-08-26 12:45:00,7.6,7.62,7.6,7.62,63200.0,6.6122,6.6296,6.6122,6.6296,63200.0
2009-08-26 12:50:00,7.61,7.62,7.56,7.56,79900.0,6.6209,6.6296,6.5774,6.5774,79900.0
2009-08-26 12:55:00,7.56,7.57,7.55,7.56,121200.0,6.5774,6.5861,6.5687,6.5774,121200.0
2009-08-26 13:00:00,7.56,7.57,7.53,7.53,114400.0,6.5774,6.5861,6.5513,6.5513,114400.0
2009-08-26 13:05:00,7.52,7.55,7.52,7.53,146400.0,6.5426,6.5687,6.5426,6.5513,146400.0
2009-08-26 13:10:00,7.54,7.55,7.52,7.52,39300.0,6.56,6.5687,6.5426,6.5426,39300.0
2009-08-26 13:15:00,7.53,7.55,7.5,7.5,121300.0,6.5513,6.5687,6.5252,6.5252,121300.0
2009-08-26 13:20:00,7.5,7.54,7.5,7.53,37200.0,6.5252,6.56,6.5252,6.5513,37200.0
2009-08-26 13:25:00,7.54,7.55,7.54,7.54,37200.0,6.56,6.5687,6.56,6.56,37200.0
2009-08-26 13:30:00,7.55,7.55,7.52,7.52,34400.0,6.5687,6.5687,6.5426,6.5426,34400.0
2009-08-26 13:35:00,7.52,7.54,7.51,7.53,66600.0,6.5426,6.56,6.5339,6.5513,66600.0
2009-08-26 13:40:00,7.54,7.54,7.52,7.52,15700.0,6.56,6.56,6.5426,6.5426,15700.0
2009-08-26 13:45:00,7.52,7.54,7.51,7.53,56300.0,6.5426,6.56,6.5339,6.5513,56300.0
2009-08-26 13:50:00,7.53,7.54,7.53,7.53,7900.0,6.5513,6.56,6.5513,6.5513,7900.0
2009-08-26 13:55:00,7.53,7.58,7.53,7.57,140500.0,6.5513,6.5948,6.5513,6.5861,140500.0
2009-08-26 14:00:00,7.58,7.58,7.55,7.56,277600.0,6.5948,6.5948,6.5687,6.5774,277600.0
2009-08-26 14:05:00,7.55,7.56,7.51,7.51,84200.0,6.5687,6.5774,6.5339,6.5339,84200.0
2009-08-26 14:10:00,7.51,7.55,7.51,7.54,176700.0,6.5339,6.5687,6.5339,6.56,176700.0
2009-08-26 14:15:00,7.54,7.57,7.54,7.56,78800.0,6.56,6.5861,6.56,6.5774,78800.0
2009-08-26 14:20:00,7.56,7.56,7.52,7.52,60700.0,6.5774,6.5774,6.5426,6.5426,60700.0
2009-08-26 14:25:00,7.52,7.54,7.52,7.53,169100.0,6.5426,6.56,6.5426,6.5513,169100.0
2009-08-26 14:30:00,7.53,7.57,7.52,7.52,126200.0,6.5513,6.5861,6.5426,6.5426,126200.0
2009-08-26 14:35:00,7.52,7.53,7.5,7.51,129300.0,6.5426,6.5513,6.5252,6.5339,129300.0
2009-08-26 14:40:00,7.52,7.53,7.51,7.52,73800.0,6.5426,6.5513,6.5339,6.5426,73800.0
2009-08-26 14:45:00,7.53,7.55,7.52,7.55,116900.0,6.5513,6.5687,6.5426,6.5687,116900.0
2009-08-26 14:50:00,7.55,7.56,7.53,7.54,275900.0,6.5687,6.5774,6.5513,6.56,275900.0
2009-08-26 14:55:00,7.53,7.55,7.51,7.53,170200.0,6.5513,6.5687,6.5339,6.5513,170200.0
2009-08-26 15:00:00,7.52,7.56,7.52,7.55,170500.0,6.5426,6.5774,6.5426,6.5687,170500.0
2009-08-26 15:05:00,7.55,7.56,7.54,7.55,121000.0,6.5687,6.5774,6.56,6.5687,121000.0
2009-08-26 15:10:00,7.54,7.55,7.49,7.5,170200.0,6.56,6.5687,6.5165,6.5252,170200.0
2009-08-26 15:15:00,7.49,7.51,7.49,7.5,312900.0,6.5165,6.5339,6.5165,6.5252,312900.0
2009-08-26 15:20:00,7.5,7.5,7.47,7.48,149800.0,6.5252,6.5252,6.4991,6.5078,149800.0
2009-08-26 15:25:00,7.47,7.49,7.47,7.47,96900.0,6.4991,6.5165,6.4991,6.4991,96900.0
2009-08-26 15:30:00,7.48,7.5,7.47,7.49,262300.0,6.5078,6.5252,6.4991,6.5165,262300.0
2009-08-26 15:35:00,7.5,7.5,7.45,7.47,180600.0,6.5252,6.5252,6.4817,6.4991,180600.0
2009-08-26 15:40:00,7.47,7.47,7.46,7.46,140900.0,6.4991,6.4991,6.4904,6.4904,140900.0
2009-08-26 15:45:00,7.47,7.47,7.44,7.45,237000.0,6.4991,6.4991,6.473,6.4817,237000.0
2009-08-26 15:50:00,7.45,7.48,7.44,7.47,243500.0,6.4817,6.5078,6.473,6.4991,243500.0
2009-08-26 15:55:00,7.48,7.49,7.46,7.46,482900.0,6.5078,6.5165,6.4904,6.4904,482900.0
2009-08-27 09:30:00,7.48,7.5,7.35,7.42,314400.0,6.5078,6.5252,6.3947,6.4556,314400.0
2009-08-27 09:35:00,7.41,7.49,7.38,7.43,163400.0,6.4469,6.5165,6.4208,6.4643,163400.0
2009-08-27 09:40:00,7.43,7.45,7.34,7.35,289200.0,6.4643,6.4817,6.386,6.3947,289200.0
2009-08-27 09:45:00,7.35,7.37,7.32,7.33,199400.0,6.3947,6.4121,6.3686,6.3773,199400.0
2009-08-27 09:50:00,7.32,7.33,7.26,7.26,231700.0,6.3686,6.3773,6.3164,6.3164,231700.0
2009-08-27 09:55:00,7.27,7.29,7.25,7.26,192200.0,6.3251,6.3425,6.3077,6.3164,192200.0
2009-08-27 10:00:00,7.26,7.27,7.25,7.26,188800.0,6.3164,6.3251,6.3077,6.3164,188800.0
2009-08-27 10:05:00,7.26,7.3,7.25,7.27,166600.0,6.3164,6.3512,6.3077,6.3251,166600.0
2009-08-27 10:10:00,7.26,7.31,7.26,7.29,150300.0,6.3164,6.3599,6.3164,6.3425,150300.0
2009-08-27 10:15:00,7.3,7.32,7.27,7.32,110000.0,6.3512,6.3686,6.3251,6.3686,110000.0
2009-08-27 10:20:00,7.32,7.35,7.31,7.35,102100.0,6.3686,6.3947,6.3599,6.3947,102100.0
2009-08-27 10:25:00,7.35,7.37,7.34,7.36,323800.0,6.3947,6.4121,6.386,6.4034,323800.0
2009-08-27 10:30:00,7.37,7.42,7.37,7.42,214300.0,6.4121,6.4556,6.4121,6.4556,214300.0
2009-08-27 10:35:00,7.41,7.47,7.4,7.41,392700.0,6.4469,6.4991,6.4382,6.4469,392700.0
2009-08-27 10:40:00,7.41,7.42,7.39,7.42,80600.0,6.4469,6.4556,6.4295,6.4556,80600.0
2009-08-27 10:45:00,7.42,7.42,7.39,7.4,282800.0,6.4556,6.4556,6.4295,6.4382,282800.0
2009-08-27 10:50:00,7.4,7.42,7.4,7.42,212900.0,6.4382,6.4556,6.4382,6.4556,212900.0
2009-08-27 10:55:00,7.42,7.43,7.4,7.42,136800.0,6.4556,6.4643,6.4382,6.4556,136800.0
2009-08-27 11:00:00,7.41,7.42,7.4,7.41,90000.0,6.4469,6.4556,6.4382,6.4469,90000.0
2009-08-27 11:05:00,7.42,7.44,7.39,7.4,175000.0,6.4556,6.473,6.4295,6.4382,175000.0
2009-08-27 11:10:00,7.4,7.4,7.39,7.39,80700.0,6.4382,6.4382,6.4295,6.4295,80700.0
2009-08-27 11:15:00,7.4,7.4,7.37,7.37,69800.0,6.4382,6.4382,6.4121,6.4121,69800.0
2009-08-27 11:20:00,7.37,7.38,7.32,7.32,225600.0,6.4121,6.4208,6.3686,6.3686,225600.0
2009-08-27 11:25:00,7.33,7.39,7.31,7.39,224400.0,6.3773,6.4295,6.3599,6.4295,224400.0
2009-08-27 11:30:00,7.39,7.39,7.35,7.38,65400.0,6.4295,6.4295,6.3947,6.4208,65400.0
2009-08-27 11:35:00,7.37,7.38,7.37,7.37,15400.0,6.4121,6.4208,6.4121,6.4121,15400.0
2009-08-27 11:40:00,7.38,7.38,7.34,7.34,51300.0,6.4208,6.4208,6.386,6.386,51300.0
2009-08-27 11:45:00,7.34,7.36,7.34,7.36,206300.0,6.386,6.4034,6.386,6.4034,206300.0
2009-08-27 11:50:00,7.35,7.39,7.35,7.38,75600.0,6.3947,6.4295,6.3947,6.4208,75600.0
2009-08-27 11:55:00,7.39,7.41,7.38,7.41,225800.0,6.4295,6.4469,6.4208,6.4469,225800.0
2009-08-27 12:00:00,7.41,7.45,7.41,7.44,76700.0,6.4469,6.4817,6.4469,6.473,76700.0
2009-08-27 12:05:00,7.43,7.46,7.42,7.42,157400.0,6.4643,6.4904,6.4556,6.4556,157400.0
2009-08-27 12:10:00,7.42,7.49,7.42,7.46,175000.0,6.4556,6.5165,6.4556,6.4904,175000.0
2009-08-27 12:15:00,7.45,7.49,7.45,7.48,64400.0,6.4817,6.5165,6.4817,6.5078,64400.0
2009-08-27 12:20:00,7.47,7.48,7.45,7.45,23600.0,6.4991,6.5078,6.4817,6.4817,23600.0
2009-08-27 12:25:00,7.45,7.46,7.44,7.46,59100.0,6.4817,6.4904,6.473,6.4904,59100.0
2009-08-27 12:30:00,7.46,7.46,7.45,7.45,8500.0,6.4904,6.4904,6.4817,6.4817,8500.0
2009-08-27 12:35:00,7.46,7.46,7.41,7.41,64200.0,6.4904,6.4904,6.4469,6.4469,64200.0
2009-08-27 12:40:00,7.41,7.42,7.38,7.38,32300.0,6.4469,6.4556,6.4208,6.4208,32300.0
2009-08-27 12:45:00,7.39,7.41,7.36,7.37,85200.0,6.4295,6.4469,6.4034,6.4121,85200.0
2009-08-27 12:50:00,7.36,7.37,7.36,7.36,57300.0,6.4034,6.4121,6.4034,6.4034,57300.0
2009-08-27 12:55:00,7.36,7.38,7.36,7.37,34500.0,6.4034,6.4208,6.4034,6.4121,34500.0
2009-08-27 13:00:00,7.38,7.4,7.37,7.38,48000.0,6.4208,6.4382,6.4121,6.4208,48000.0
2009-08-27 13:05:00,7.37,7.38,7.37,7.37,26600.0,6.4121,6.4208,6.4121,6.4121,26600.0
2009-08-27 13:10:00,7.38,7.38,7.35,7.37,31400.0,6.4208,6.4208,6.3947,6.4121,31400.0
2009-08-27 13:15:00,7.36,7.37,7.36,7.37,5800.0,6.4034,6.4121,6.4034,6.4121,5800.0
2009-08-27 13:20:00,7.36,7.38,7.36,7.38,37300.0,6.4034,6.4208,6.4034,6.4208,37300.0
2009-08-27 13:25:00,7.38,7.38,7.37,7.37,25500.0,6.4208,6.4208,6.4121,6.4121,25500.0
2009-08-27 13:30:00,7.38,7.39,7.37,7.38,32500.0,6.4208,6.4295,6.4121,6.4208,32500.0
2009-08-27 13:35:00,7.39,7.41,7.39,7.39,60000.0,6.4295,6.4469,6.4295,6.4295,60000.0
2009-08-27 13:40:00,7.39,7.39,7.36,7.37,96100.0,6.4295,6.4295,6.4034,6.4121,96100.0
2009-08-27 13:45:00,7.37,7.4,7.37,7.4,66800.0,6.4121,6.4382,6.4121,6.4382,66800.0
2009-08-27 13:50:00,7.4,7.4,7.39,7.39,18300.0,6.4382,6.4382,6.4295,6.4295,18300.0
2009-08-27 13:55:00,7.4,7.4,7.39,7.4,47800.0,6.4382,6.4382,6.4295,6.4382,47800.0
2009-08-27 14:00:00,7.4,7.41,7.39,7.41,66600.0,6.4382,6.4469,6.4295,6.4469,66600.0
2009-08-27 14:05:00,7.41,7.41,7.39,7.39,29000.0,6.4469,6.4469,6.4295,6.4295,29000.0
2009-08-27 14:10:00,7.39,7.4,7.39,7.39,16800.0,6.4295,6.4382,6.4295,6.4295,16800.0
2009-08-27 14:15:00,7.39,7.4,7.37,7.37,31600.0,6.4295,6.4382,6.4121,6.4121,31600.0
2009-08-27 14:20:00,7.37,7.4,7.37,7.38,54600.0,6.4121,6.4382,6.4121,6.4208,54600.0
2009-08-27 14:25:00,7.38,7.4,7.36,7.39,53600.0,6.4208,6.4382,6.4034,6.4295,53600.0
2009-08-27 14:30:00,7.4,7.43,7.39,7.41,90100.0,6.4382,6.4643,6.4295,6.4469,90100.0
2009-08-27 14:35:00,7.42,7.43,7.4,7.42,66500.0,6.4556,6.4643,6.4382,6.4556,66500.0
2009-08-27 14:40:00,7.42,7.46,7.42,7.45,92800.0,6.4556,6.4904,6.4556,6.4817,92800.0
2009-08-27 14:45:00,7.45,7.46,7.41,7.41,65700.0,6.4817,6.4904,6.4469,6.4469,65700.0
2009-08-27 14:50:00,7.42,7.44,7.41,7.44,66200.0,6.4556,6.473,6.4469,6.473,66200.0
2009-08-27 14:55:00,7.44,7.45,7.43,7.45,56500.0,6.473,6.4817,6.4643,6.4817,56500.0
2009-08-27 15:00:00,7.45,7.47,7.45,7.46,87900.0,6.4817,6.4991,6.4817,6.4904,87900.0
2009-08-27 15:05:00,7.47,7.47,7.44,7.47,143400.0,6.4991,6.4991,6.473,6.4991,143400.0
2009-08-27 15:10:00,7.47,7.48,7.46,7.47,136900.0,6.4991,6.5078,6.4904,6.4991,136900.0
2009-08-27 15:15:00,7.47,7.5,7.47,7.5,277600.0,6.4991,6.5252,6.4991,6.5252,277600.0
2009-08-27 15:20:00,7.49,7.5,7.46,7.49,182500.0,6.5165,6.5252,6.4904,6.5165,182500.0
2009-08-27 15:25:00,7.49,7.49,7.45,7.46,189700.0,6.5165,6.5165,6.4817,6.4904,189700.0
2009-08-27 15:30:00,7.45,7.48,7.45,7.48,273000.0,6.4817,6.5078,6.4817,6.5078,273000.0
2009-08-27 15:35:00,7.47,7.5,7.47,7.49,228400.0,6.4991,6.5252,6.4991,6.5165,228400.0
2009-08-27 15:40:00,7.5,7.5,7.47,7.49,224900.0,6.5252,6.5252,6.4991,6.5165,224900.0
2009-08-27 15:45:00,7.48,7.5,7.46,7.49,437600.0,6.5078,6.5252,6.4904,6.5165,437600.0
2009-08-27 15:50:00,7.5,7.5,7.46,7.47,257300.0,6.5252,6.5252,6.4904,6.4991,257300.0
2009-08-27 15:55:00,7.47,7.49,7.46,7.48,356300.0,6.4991,6.5165,6.4904,6.5078,356300.0
2009-08-28 09:30:00,7.51,7.55,7.49,7.55,185300.0,6.5339,6.5687,6.5165,6.5687,185300.0
2009-08-28 09:35:00,7.55,7.64,7.54,7.61,232200.0,6.5687,6.647,6.56,6.6209,232200.0
2009-08-28 09:40:00,7.61,7.62,7.56,7.56,110800.0,6.6209,6.6296,6.5774,6.5774,110800.0
2009-08-28 09:45:00,7.56,7.58,7.53,7.53,105800.0,6.5774,6.5948,6.5513,6.5513,105800.0
2009-08-28 09:50:00,7.54,7.56,7.52,7.56,132000.0,6.56,6.5774,6.5426,6.5774,132000.0
2009-08-28 09:55:00,7.56,7.57,7.48,7.49,118700.0,6.5774,6.5861,6.5078,6.5165,118700.0
2009-08-28 10:00:00,7.49,7.53,7.47,7.51,262500.0,6.5165,6.5513,6.4991,6.5339,262500.0
2009-08-28 10:05:00,7.5,7.51,7.45,7.47,174000.0,6.5252,6.5339,6.4817,6.4991,174000.0
2009-08-28 10:10:00,7.47,7.5,7.47,7.49,104700.0,6.4991,6.5252,6.4991,6.5165,104700.0
2009-08-28 10:15:00,7.49,7.5,7.47,7.49,160100.0,6.5165,6.5252,6.4991,6.5165,160100.0
2009-08-28 10:20:00,7.49,7.49,7.47,7.48,37000.0,6.5165,6.5165,6.4991,6.5078,37000.0
2009-08-28 10:25:00,7.48,7.5,7.47,7.47,78900.0,6.5078,6.5252,6.4991,6.4991,78900.0
2009-08-28 10:30:00,7.47,7.47,7.44,7.45,86300.0,6.4991,6.4991,6.473,6.4817,86300.0
2009-08-28 10:35:00,7.45,7.5,7.44,7.5,100900.0,6.4817,6.5252,6.473,6.5252,100900.0
2009-08-28 10:40:00,7.5,7.5,7.49,7.5,48300.0,6.5252,6.5252,6.5165,6.5252,48300.0
2009-08-28 10:45:00,7.5,7.5,7.49,7.5,38400.0,6.5252,6.5252,6.5165,6.5252,38400.0
2009-08-28 10:50:00,7.5,7.5,7.49,7.5,35300.0,6.5252,6.5252,6.5165,6.5252,35300.0
2009-08-28 10:55:00,7.5,7.5,7.48,7.48,71300.0,6.5252,6.5252,6.5078,6.5078,71300.0
2009-08-28 11:00:00,7.48,7.5,7.47,7.49,50900.0,6.5078,6.5252,6.4991,6.5165,50900.0
2009-08-28 11:05:00,7.5,7.51,7.48,7.49,177900.0,6.5252,6.5339,6.5078,6.5165,177900.0
2009-08-28 11:10:00,7.49,7.51,7.48,7.51,28400.0,6.5165,6.5339,6.5078,6.5339,28400.0
2009-08-28 11:15:00,7.51,7.52,7.5,7.52,50300.0,6.5339,6.5426,6.5252,6.5426,50300.0
2009-08-28 11:20:00,7.52,7.53,7.51,7.53,95800.0,6.5426,6.5513,6.5339,6.5513,95800.0
2009-08-28 11:25:00,7.52,7.53,7.5,7.52,82700.0,6.5426,6.5513,6.5252,6.5426,82700.0
2009-08-28 11:30:00,7.52,7.52,7.51,7.52,11800.0,6.5426,6.5426,6.5339,6.5426,11800.0
2009-08-28 11:35:00,7.51,7.52,7.48,7.48,122300.0,6.5339,6.5426,6.5078,6.5078,122300.0
2009-08-28 11:40:00,7.48,7.49,7.48,7.49,15200.0,6.5078,6.5165,6.5078,6.5165,15200.0
2009-08-28 11:45:00,7.49,7.49,7.47,7.47,93400.0,6.5165,6.5165,6.4991,6.4991,93400.0
2009-08-28 11:50:00,7.47,7.48,7.44,7.45,97800.0,6.4991,6.5078,6.473,6.4817,97800.0
2009-08-28 11:55:00,7.45,7.46,7.45,7.45,35900.0,6.4817,6.4904,6.4817,6.4817,35900.0
2009-08-28 12:00:00,7.45,7.48,7.45,7.47,21600.0,6.4817,6.5078,6.4817,6.4991,21600.0
2009-08-28 12:05:00,7.47,7.47,7.46,7.46,26200.0,6.4991,6.4991,6.4904,6.4904,26200.0
2009-08-28 12:10:00,7.47,7.49,7.46,7.48,44000.0,6.4991,6.5165,6.4904,6.5078,44000.0
2009-08-28 12:15:00,7.47,7.47,7.41,7.42,122500.0,6.4991,6.4991,6.4469,6.4556,122500.0
2009-08-28 12:20:00,7.42,7.46,7.41,7.45,82700.0,6.4556,6.4904,6.4469,6.4817,82700.0
2009-08-28 12:25:00,7.44,7.45,7.42,7.42,52600.0,6.473,6.4817,6.4556,6.4556,52600.0
2009-08-28 12:30:00,7.43,7.43,7.42,7.42,17600.0,6.4643,6.4643,6.4556,6.4556,17600.0
2009-08-28 12:35:00,7.43,7.43,7.42,7.43,29300.0,6.4643,6.4643,6.4556,6.4643,29300.0
2009-08-28 12:40:00,7.43,7.43,7.42,7.42,29900.0,6.4643,6.4643,6.4556,6.4556,29900.0
2009-08-28 12:45:00,7.43,7.43,7.41,7.42,37300.0,6.4643,6.4643,6.4469,6.4556,37300.0
2009-08-28 12:50:00,7.41,7.42,7.41,7.41,72800.0,6.4469,6.4556,6.4469,6.4469,72800.0
2009-08-28 12:55:00,7.42,7.42,7.37,7.39,115600.0,6.4556,6.4556,6.4121,6.4295,115600.0
2009-08-28 13:00:00,7.4,7.41,7.38,7.38,99800.0,6.4382,6.4469,6.4208,6.4208,99800.0
2009-08-28 13:05:00,7.39,7.4,7.38,7.39,69800.0,6.4295,6.4382,6.4208,6.4295,69800.0
2009-08-28 13:10:00,7.4,7.44,7.39,7.4,168800.0,6.4382,6.473,6.4295,6.4382,168800.0
2009-08-28 13:15:00,7.41,7.41,7.38,7.38,44200.0,6.4469,6.4469,6.4208,6.4208,44200.0
2009-08-28 13:20:00,7.39,7.41,7.38,7.41,72700.0,6.4295,6.4469,6.4208,6.4469,72700.0
2009-08-28 13:25:00,7.41,7.41,7.39,7.39,98500.0,6.4469,6.4469,6.4295,6.4295,98500.0
2009-08-28 13:30:00,7.39,7.4,7.39,7.4,51000.0,6.4295,6.4382,6.4295,6.4382,51000.0
2009-08-28 13:35:00,7.4,7.4,7.39,7.39,41300.0,6.4382,6.4382,6.4295,6.4295,41300.0
2009-08-28 13:40:00,7.4,7.4,7.38,7.38,56900.0,6.4382,6.4382,6.4208,6.4208,56900.0
2009-08-28 13:45:00,7.38,7.38,7.35,7.35,70800.0,6.4208,6.4208,6.3947,6.3947,70800.0
2009-08-28 13:50:00,7.35,7.36,7.34,7.34,61700.0,6.3947,6.4034,6.386,6.386,61700.0
2009-08-28 13:55:00,7.35,7.35,7.34,7.34,49300.0,6.3947,6.3947,6.386,6.386,49300.0
2009-08-28 14:00:00,7.34,7.34,7.32,7.32,68000.0,6.386,6.386,6.3686,6.3686,68000.0
2009-08-28 14:05:00,7.32,7.34,7.31,7.31,105900.0,6.3686,6.386,6.3599,6.3599,105900.0
2009-08-28 14:10:00,7.31,7.32,7.31,7.31,84300.0,6.3599,6.3686,6.3599,6.3599,84300.0
2009-08-28 14:15:00,7.31,7.32,7.31,7.31,112700.0,6.3599,6.3686,6.3599,6.3599,112700.0
2009-08-28 14:20:00,7.32,7.33,7.31,7.31,84300.0,6.3686,6.3773,6.3599,6.3599,84300.0
2009-08-28 14:25:00,7.31,7.33,7.31,7.33,46100.0,6.3599,6.3773,6.3599,6.3773,46100.0
2009-08-28 14:30:00,7.34,7.35,7.31,7.34,179600.0,6.386,6.3947,6.3599,6.386,179600.0
2009-08-28 14:35:00,7.34,7.35,7.32,7.32,60200.0,6.386,6.3947,6.3686,6.3686,60200.0
2009-08-28 14:40:00,7.33,7.34,7.32,7.32,85500.0,6.3773,6.386,6.3686,6.3686,85500.0
2009-08-28 14:45:00,7.32,7.33,7.31,7.32,45000.0,6.3686,6.3773,6.3599,6.3686,45000.0
2009-08-28 14:50:00,7.32,7.33,7.32,7.32,50000.0,6.3686,6.3773,6.3686,6.3686,50000.0
2009-08-28 14:55:00,7.32,7.34,7.32,7.33,61400.0,6.3686,6.386,6.3686,6.3773,61400.0
2009-08-28 15:00:00,7.34,7.37,7.34,7.36,134000.0,6.386,6.4121,6.386,6.4034,134000.0
2009-08-28 15:05:00,7.37,7.38,7.35,7.36,121700.0,6.4121,6.4208,6.3947,6.4034,121700.0
2009-08-28 15:10:00,7.36,7.38,7.35,7.36,133400.0,6.4034,6.4208,6.3947,6.4034,133400.0
2009-08-28 15:15:00,7.35,7.36,7.34,7.35,87100.0,6.3947,6.4034,6.386,6.3947,87100.0
2009-08-28 15:20:00,7.35,7.35,7.34,7.34,50500.0,6.3947,6.3947,6.386,6.386,50500.0
2009-08-28 15:25:00,7.34,7.36,7.33,7.33,96100.0,6.386,6.4034,6.3773,6.3773,96100.0
2009-08-28 15:30:00,7.33,7.34,7.32,7.32,140400.0,6.3773,6.386,6.3686,6.3686,140400.0
2009-08-28 15:35:00,7.32,7.34,7.32,7.33,109100.0,6.3686,6.386,6.3686,6.3773,109100.0
2009-08-28 15:40:00,7.33,7.33,7.3,7.31,105900.0,6.3773,6.3773,6.3512,6.3599,105900.0
2009-08-28 15:45:00,7.31,7.31,7.3,7.3,86700.0,6.3599,6.3599,6.3512,6.3512,86700.0
2009-08-28 15:50:00,7.31,7.31,7.3,7.31,105700.0,6.3599,6.3599,6.3512,6.3599,105700.0
2009-08-28 15:55:00,7.31,7.33,7.3,7.31,292800.0,6.3599,6.3773,6.3512,6.3599,292800.0
2009-08-31 09:30:00,7.16,7.19,7.08,7.12,275900.0,6.2294,6.2555,6.1598,6.1946,275900.0
2009-08-31 09:35:00,7.12,7.18,7.1,7.16,134900.0,6.1946,6.2468,6.1772,6.2294,134900.0
2009-08-31 09:40:00,7.17,7.22,7.13,7.19,172000.0,6.2381,6.2816,6.2033,6.2555,172000.0
2009-08-31 09:45:00,7.19,7.25,7.16,7.21,238300.0,6.2555,6.3077,6.2294,6.2729,238300.0
2009-08-31 09:50:00,7.21,7.22,7.17,7.19,100900.0,6.2729,6.2816,6.2381,6.2555,100900.0
2009-08-31 09:55:00,7.2,7.22,7.2,7.21,46800.0,6.2642,6.2816,6.2642,6.2729,46800.0
2009-08-31 10:00:00,7.21,7.22,7.18,7.22,180800.0,6.2729,6.2816,6.2468,6.2816,180800.0
2009-08-31 10:05:00,7.21,7.22,7.18,7.19,68500.0,6.2729,6.2816,6.2468,6.2555,68500.0
2009-08-31 10:10:00,7.2,7.2,7.19,7.2,38200.0,6.2642,6.2642,6.2555,6.2642,38200.0
2009-08-31 10:15:00,7.19,7.21,7.19,7.2,81500.0,6.2555,6.2729,6.2555,6.2642,81500.0
2009-08-31 10:20:00,7.2,7.21,7.19,7.19,39600.0,6.2642,6.2729,6.2555,6.2555,39600.0
2009-08-31 10:25:00,7.18,7.21,7.17,7.21,109600.0,6.2468,6.2729,6.2381,6.2729,109600.0
2009-08-31 10:30:00,7.21,7.21,7.18,7.2,62600.0,6.2729,6.2729,6.2468,6.2642,62600.0
2009-08-31 10:35:00,7.2,7.22,7.18,7.22,305900.0,6.2642,6.2816,6.2468,6.2816,305900.0
2009-08-31 10:40:00,7.22,7.27,7.22,7.27,57100.0,6.2816,6.3251,6.2816,6.3251,57100.0
2009-08-31 10:45:00,7.27,7.27,7.26,7.27,34400.0,6.3251,6.3251,6.3164,6.3251,34400.0
2009-08-31 10:50:00,7.26,7.29,7.26,7.29,62200.0,6.3164,6.3425,6.3164,6.3425,62200.0
2009-08-31 10:55:00,7.29,7.29,7.26,7.26,44600.0,6.3425,6.3425,6.3164,6.3164,44600.0
2009-08-31 11:00:00,7.27,7.27,7.23,7.24,59200.0,6.3251,6.3251,6.2903,6.299,59200.0
2009-08-31 11:05:00,7.25,7.25,7.21,7.21,50000.0,6.3077,6.3077,6.2729,6.2729,50000.0
2009-08-31 11:10:00,7.21,7.22,7.21,7.22,26300.0,6.2729,6.2816,6.2729,6.2816,26300.0
2009-08-31 11:15:00,7.21,7.22,7.21,7.22,40200.0,6.2729,6.2816,6.2729,6.2816,40200.0
2009-08-31 11:20:00,7.22,7.22,7.21,7.22,201900.0,6.2816,6.2816,6.2729,6.2816,201900.0
2009-08-31 11:25:00,7.22,7.22,7.21,7.22,24700.0,6.2816,6.2816,6.2729,6.2816,24700.0
2009-08-31 11:30:00,7.22,7.22,7.2,7.2,57800.0,6.2816,6.2816,6.2642,6.2642,57800.0
2009-08-31 11:35:00,7.2,7.21,7.19,7.2,73900.0,6.2642,6.2729,6.2555,6.2642,73900.0
2009-08-31 11:40:00,7.2,7.2,7.19,7.2,30600.0,6.2642,6.2642,6.2555,6.2642,30600.0
2009-08-31 11:45:00,7.2,7.22,7.19,7.22,72900.0,6.2642,6.2816,6.2555,6.2816,72900.0
2009-08-31 11:50:00,7.22,7.23,7.2,7.23,65100.0,6.2816,6.2903,6.2642,6.2903,65100.0
2009-08-31 11:55:00,7.23,7.23,7.22,7.23,18500.0,6.2903,6.2903,6.2816,6.2903,18500.0
2009-08-31 12:00:00,7.23,7.25,7.22,7.23,46600.0,6.2903,6.3077,6.2816,6.2903,46600.0
2009-08-31 12:05:00,7.22,7.23,7.2,7.2,28000.0,6.2816,6.2903,6.2642,6.2642,28000.0
2009-08-31 12:10:00,7.2,7.21,7.2,7.21,21800.0,6.2642,6.2729,6.2642,6.2729,21800.0
2009-08-31 12:15:00,7.21,7.21,7.2,7.2,15800.0,6.2729,6.2729,6.2642,6.2642,15800.0
2009-08-31 12:20:00,7.2,7.22,7.2,7.21,205900.0,6.2642,6.2816,6.2642,6.2729,205900.0
2009-08-31 12:25:00,7.22,7.24,7.2,7.24,119700.0,6.2816,6.299,6.2642,6.299,119700.0
2009-08-31 12:30:00,7.24,7.26,7.23,7.25,30100.0,6.299,6.3164,6.2903,6.3077,30100.0
2009-08-31 12:35:00,7.25,7.26,7.23,7.23,35900.0,6.3077,6.3164,6.2903,6.2903,35900.0
2009-08-31 12:40:00,7.23,7.24,7.2,7.23,112700.0,6.2903,6.299,6.2642,6.2903,112700.0
2009-08-31 12:45:00,7.22,7.23,7.19,7.21,224000.0,6.2816,6.2903,6.2555,6.2729,224000.0
2009-08-31 12:50:00,7.21,7.22,7.2,7.21,45800.0,6.2729,6.2816,6.2642,6.2729,45800.0
2009-08-31 12:55:00,7.21,7.22,7.2,7.21,27600.0,6.2729,6.2816,6.2642,6.2729,27600.0
2009-08-31 13:00:00,7.2,7.21,7.2,7.2,21100.0,6.2642,6.2729,6.2642,6.2642,21100.0
2009-08-31 13:05:00,7.2,7.21,7.18,7.19,96400.0,6.2642,6.2729,6.2468,6.2555,96400.0
2009-08-31 13:10:00,7.19,7.2,7.18,7.18,38300.0,6.2555,6.2642,6.2468,6.2468,38300.0
2009-08-31 13:15:00,7.19,7.19,7.18,7.19,13000.0,6.2555,6.2555,6.2468,6.2555,13000.0
2009-08-31 13:20:00,7.19,7.2,7.19,7.19,16400.0,6.2555,6.2642,6.2555,6.2555,16400.0
2009-08-31 13:25:00,7.2,7.2,7.18,7.18,33300.0,6.2642,6.2642,6.2468,6.2468,33300.0
2009-08-31 13:30:00,7.19,7.2,7.17,7.17,88800.0,6.2555,6.2642,6.2381,6.2381,88800.0
2009-08-31 13:35:00,7.17,7.18,7.16,7.16,53500.0,6.2381,6.2468,6.2294,6.2294,53500.0
2009-08-31 13:40:00,7.16,7.17,7.15,7.15,80500.0,6.2294,6.2381,6.2207,6.2207,80500.0
2009-08-31 13:45:00,7.15,7.17,7.15,7.16,53700.0,6.2207,6.2381,6.2207,6.2294,53700.0
2009-08-31 13:50:00,7.17,7.19,7.16,7.18,41500.0,6.2381,6.2555,6.2294,6.2468,41500.0
2009-08-31 13:55:00,7.19,7.2,7.18,7.19,21100.0,6.2555,6.2642,6.2468,6.2555,21100.0
2009-08-31 14:00:00,7.2,7.2,7.19,7.2,6700.0,6.2642,6.2642,6.2555,6.2642,6700.0
2009-08-31 14:05:00,7.2,7.2,7.19,7.2,29900.0,6.2642,6.2642,6.2555,6.2642,29900.0
2009-08-31 14:10:00,7.2,7.2,7.17,7.18,144300.0,6.2642,6.2642,6.2381,6.2468,144300.0
2009-08-31 14:15:00,7.19,7.2,7.19,7.2,28400.0,6.2555,6.2642,6.2555,6.2642,28400.0
2009-08-31 14:20:00,7.19,7.21,7.19,7.2,67000.0,6.2555,6.2729,6.2555,6.2642,67000.0
2009-08-31 14:25:00,7.2,7.22,7.17,7.19,301800.0,6.2642,6.2816,6.2381,6.2555,301800.0
2009-08-31 14:30:00,7.2,7.22,7.19,7.2,129100.0,6.2642,6.2816,6.2555,6.2642,129100.0
2009-08-31 14:35:00,7.2,7.2,7.19,7.2,13500.0,6.2642,6.2642,6.2555,6.2642,13500.0
2009-08-31 14:40:00,7.2,7.21,7.2,7.2,70500.0,6.2642,6.2729,6.2642,6.2642,70500.0
2009-08-31 14:45:00,7.2,7.2,7.19,7.2,7300.0,6.2642,6.2642,6.2555,6.2642,7300.0
2009-08-31 14:50:00,7.2,7.2,7.19,7.2,23500.0,6.2642,6.2642,6.2555,6.2642,23500.0
2009-08-31 14:55:00,7.2,7.22,7.2,7.22,64900.0,6.2642,6.2816,6.2642,6.2816,64900.0
2009-08-31 15:00:00,7.21,7.22,7.21,7.21,80400.0,6.2729,6.2816,6.2729,6.2729,80400.0
2009-08-31 15:05:00,7.22,7.22,7.21,7.21,33400.0,6.2816,6.2816,6.2729,6.2729,33400.0
2009-08-31 15:10:00,7.22,7.22,7.2,7.21,56300.0,6.2816,6.2816,6.2642,6.2729,56300.0
2009-08-31 15:15:00,7.21,7.22,7.2,7.21,54400.0,6.2729,6.2816,6.2642,6.2729,54400.0
2009-08-31 15:20:00,7.21,7.22,7.19,7.21,192200.0,6.2729,6.2816,6.2555,6.2729,192200.0
2009-08-31 15:25:00,7.2,7.21,7.18,7.21,91400.0,6.2642,6.2729,6.2468,6.2729,91400.0
2009-08-31 15:30:00,7.2,7.22,7.2,7.22,100800.0,6.2642,6.2816,6.2642,6.2816,100800.0
2009-08-31 15:35:00,7.22,7.22,7.21,7.22,39300.0,6.2816,6.2816,6.2729,6.2816,39300.0
2009-08-31 15:40:00,7.21,7.22,7.21,7.21,100000.0,6.2729,6.2816,6.2729,6.2729,100000.0
2009-08-31 15:45:00,7.22,7.22,7.2,7.21,71500.0,6.2816,6.2816,6.2642,6.2729,71500.0
2009-08-31 15:50:00,7.2,7.21,7.18,7.19,150400.0,6.2642,6.2729,6.2468,6.2555,150400.0
2009-08-31 15:55:00,7.19,7.22,7.18,7.22,345700.0,6.2555,6.2816,6.2468,6.2816,345700.0
2009-09-01 09:30:00,7.12,7.12,7.08,7.1,245600.0,6.1946,6.1946,6.1598,6.1772,245600.0
2009-09-01 09:35:00,7.11,7.17,7.1,7.15,139500.0,6.1859,6.2381,6.1772,6.2207,139500.0
2009-09-01 09:40:00,7.16,7.18,7.16,7.17,131800.0,6.2294,6.2468,6.2294,6.2381,131800.0
2009-09-01 09:45:00,7.18,7.2,7.18,7.2,83800.0,6.2468,6.2642,6.2468,6.2642,83800.0
2009-09-01 09:50:00,7.2,7.22,7.17,7.19,373300.0,6.2642,6.2816,6.2381,6.2555,373300.0
2009-09-01 09:55:00,7.19,7.21,7.17,7.17,231600.0,6.2555,6.2729,6.2381,6.2381,231600.0
2009-09-01 10:00:00,7.17,7.21,7.16,7.21,204900.0,6.2381,6.2729,6.2294,6.2729,204900.0
2009-09-01 10:05:00,7.21,7.21,7.17,7.18,122700.0,6.2729,6.2729,6.2381,6.2468,122700.0
2009-09-01 10:10:00,7.17,7.18,7.11,7.11,203600.0,6.2381,6.2468,6.1859,6.1859,203600.0
2009-09-01 10:15:00,7.11,7.12,7.07,7.12,295000.0,6.1859,6.1946,6.1511,6.1946,295000.0
2009-09-01 10:20:00,7.13,7.17,7.11,7.16,234500.0,6.2033,6.2381,6.1859,6.2294,234500.0
2009-09-01 10:25:00,7.16,7.19,7.15,7.15,73400.0,6.2294,6.2555,6.2207,6.2207,73400.0
2009-09-01 10:30:00,7.15,7.16,7.11,7.12,186100.0,6.2207,6.2294,6.1859,6.1946,186100.0
2009-09-01 10:35:00,7.12,7.13,7.09,7.09,207300.0,6.1946,6.2033,6.1685,6.1685,207300.0
2009-09-01 10:40:00,7.09,7.1,7.08,7.09,140200.0,6.1685,6.1772,6.1598,6.1685,140200.0
2009-09-01 10:45:00,7.09,7.1,7.06,7.09,220600.0,6.1685,6.1772,6.1424,6.1685,220600.0
2009-09-01 10:50:00,7.09,7.09,7.03,7.06,255300.0,6.1685,6.1685,6.1163,6.1424,255300.0
2009-09-01 10:55:00,7.05,7.06,7.03,7.03,55500.0,6.1337,6.1424,6.1163,6.1163,55500.0
2009-09-01 11:00:00,7.03,7.05,7.01,7.05,167100.0,6.1163,6.1337,6.0989,6.1337,167100.0
2009-09-01 11:05:00,7.05,7.05,7.01,7.03,139800.0,6.1337,6.1337,6.0989,6.1163,139800.0
2009-09-01 11:10:00,7.03,7.03,6.93,6.93,498200.0,6.1163,6.1163,6.0293,6.0293,498200.0
2009-09-01 11:15:00,6.95,6.95,6.82,6.89,654100.0,6.0467,6.0467,5.9336,5.9945,654100.0
2009-09-01 11:20:00,6.89,6.89,6.78,6.86,331200.0,5.9945,5.9945,5.8988,5.9684,331200.0
2009-09-01 11:25:00,6.86,6.87,6.77,6.8,399100.0,5.9684,5.9771,5.8901,5.9162,399100.0
2009-09-01 11:30:00,6.78,6.81,6.77,6.81,194700.0,5.8988,5.9249,5.8901,5.9249,194700.0
2009-09-01 11:35:00,6.81,6.82,6.78,6.81,341400.0,5.9249,5.9336,5.8988,5.9249,341400.0
2009-09-01 11:40:00,6.81,6.86,6.8,6.82,182700.0,5.9249,5.9684,5.9162,5.9336,182700.0
2009-09-01 11:45:00,6.83,6.86,6.82,6.83,129300.0,5.9423,5.9684,5.9336,5.9423,129300.0
2009-09-01 11:50:00,6.83,6.83,6.82,6.83,59000.0,5.9423,5.9423,5.9336,5.9423,59000.0
2009-09-01 11:55:00,6.83,6.85,6.8,6.8,169400.0,5.9423,5.9597,5.9162,5.9162,169400.0
2009-09-01 12:00:00,6.8,6.84,6.78,6.78,386800.0,5.9162,5.951,5.8988,5.8988,386800.0
2009-09-01 12:05:00,6.79,6.8,6.77,6.77,215800.0,5.9075,5.9162,5.8901,5.8901,215800.0
2009-09-01 12:10:00,6.77,6.81,6.77,6.81,190000.0,5.8901,5.9249,5.8901,5.9249,190000.0
2009-09-01 12:15:00,6.8,6.83,6.77,6.78,365700.0,5.9162,5.9423,5.8901,5.8988,365700.0
2009-09-01 12:20:00,6.78,6.8,6.76,6.8,299100.0,5.8988,5.9162,5.8814,5.9162,299100.0
2009-09-01 12:25:00,6.8,6.8,6.76,6.76,70200.0,5.9162,5.9162,5.8814,5.8814,70200.0
2009-09-01 12:30:00,6.77,6.78,6.75,6.76,185800.0,5.8901,5.8988,5.8727,5.8814,185800.0
2009-09-01 12:35:00,6.77,6.78,6.75,6.77,67400.0,5.8901,5.8988,5.8727,5.8901,67400.0
2009-09-01 12:40:00,6.78,6.82,6.77,6.82,52000.0,5.8988,5.9336,5.8901,5.9336,52000.0
2009-09-01 12:45:00,6.82,6.84,6.79,6.83,118700.0,5.9336,5.951,5.9075,5.9423,118700.0
2009-09-01 12:50:00,6.83,6.86,6.81,6.85,174300.0,5.9423,5.9684,5.9249,5.9597,174300.0
2009-09-01 12:55:00,6.85,6.86,6.85,6.86,30800.0,5.9597,5.9684,5.9597,5.9684,30800.0
2009-09-01 13:00:00,6.86,6.86,6.85,6.85,13100.0,5.9684,5.9684,5.9597,5.9597,13100.0
2009-09-01 13:05:00,6.86,6.86,6.78,6.82,177100.0,5.9684,5.9684,5.8988,5.9336,177100.0
2009-09-01 13:10:00,6.82,6.83,6.78,6.79,110400.0,5.9336,5.9423,5.8988,5.9075,110400.0
2009-09-01 13:15:00,6.8,6.82,6.75,6.76,150300.0,5.9162,5.9336,5.8727,5.8814,150300.0
2009-09-01 13:20:00,6.77,6.79,6.76,6.79,52900.0,5.8901,5.9075,5.8814,5.9075,52900.0
2009-09-01 13:25:00,6.78,6.8,6.76,6.78,139000.0,5.8988,5.9162,5.8814,5.8988,139000.0
2009-09-01 13:30:00,6.78,6.83,6.77,6.8,164300.0,5.8988,5.9423,5.8901,5.9162,164300.0
2009-09-01 13:35:00,6.81,6.82,6.8,6.81,30700.0,5.9249,5.9336,5.9162,5.9249,30700.0
2009-09-01 13:40:00,6.8,6.84,6.8,6.81,53900.0,5.9162,5.951,5.9162,5.9249,53900.0
2009-09-01 13:45:00,6.82,6.85,6.79,6.84,117200.0,5.9336,5.9597,5.9075,5.951,117200.0
2009-09-01 13:50:00,6.85,6.86,6.83,6.83,71100.0,5.9597,5.9684,5.9423,5.9423,71100.0
2009-09-01 13:55:00,6.83,6.85,6.83,6.85,27500.0,5.9423,5.9597,5.9423,5.9597,27500.0
2009-09-01 14:00:00,6.84,6.85,6.83,6.84,92700.0,5.951,5.9597,5.9423,5.951,92700.0
2009-09-01 14:05:00,6.84,6.84,6.83,6.83,62300.0,5.951,5.951,5.9423,5.9423,62300.0
2009-09-01 14:10:00,6.84,6.85,6.79,6.82,271900.0,5.951,5.9597,5.9075,5.9336,271900.0
2009-09-01 14:15:00,6.81,6.82,6.78,6.8,90700.0,5.9249,5.9336,5.8988,5.9162,90700.0
2009-09-01 14:20:00,6.8,6.81,6.77,6.78,55000.0,5.9162,5.9249,5.8901,5.8988,55000.0
2009-09-01 14:25:00,6.78,6.8,6.78,6.79,59500.0,5.8988,5.9162,5.8988,5.9075,59500.0
2009-09-01 14:30:00,6.8,6.81,6.79,6.81,50800.0,5.9162,5.9249,5.9075,5.9249,50800.0
2009-09-01 14:35:00,6.8,6.82,6.79,6.8,108800.0,5.9162,5.9336,5.9075,5.9162,108800.0
2009-09-01 14:40:00,6.79,6.82,6.79,6.81,263200.0,5.9075,5.9336,5.9075,5.9249,263200.0
2009-09-01 14:45:00,6.8,6.81,6.8,6.8,273900.0,5.9162,5.9249,5.9162,5.9162,273900.0
2009-09-01 14:50:00,6.81,6.86,6.8,6.85,245700.0,5.9249,5.9684,5.9162,5.9597,245700.0
2009-09-01 14:55:00,6.86,6.86,6.85,6.86,113200.0,5.9684,5.9684,5.9597,5.9684,113200.0
2009-09-01 15:00:00,6.87,6.88,6.86,6.86,82900.0,5.9771,5.9858,5.9684,5.9684,82900.0
2009-09-01 15:05:00,6.86,6.87,6.85,6.86,302800.0,5.9684,5.9771,5.9597,5.9684,302800.0
2009-09-01 15:10:00,6.87,6.9,6.86,6.9,147800.0,5.9771,6.0032,5.9684,6.0032,147800.0
2009-09-01 15:15:00,6.89,6.91,6.89,6.91,93100.0,5.9945,6.0119,5.9945,6.0119,93100.0
2009-09-01 15:20:00,6.91,6.91,6.89,6.91,240800.0,6.0119,6.0119,5.9945,6.0119,240800.0
2009-09-01 15:25:00,6.91,6.91,6.87,6.87,265900.0,6.0119,6.0119,5.9771,5.9771,265900.0
2009-09-01 15:30:00,6.87,6.88,6.83,6.87,606600.0,5.9771,5.9858,5.9423,5.9771,606600.0
2009-09-01 15:35:00,6.88,6.88,6.85,6.86,264300.0,5.9858,5.9858,5.9597,5.9684,264300.0
2009-09-01 15:40:00,6.87,6.88,6.84,6.86,289600.0,5.9771,5.9858,5.951,5.9684,289600.0
2009-09-01 15:45:00,6.86,6.88,6.82,6.86,701900.0,5.9684,5.9858,5.9336,5.9684,701900.0
2009-09-01 15:50:00,6.87,6.91,6.86,6.9,557700.0,5.9771,6.0119,5.9684,6.0032,557700.0
2009-09-01 15:55:00,6.91,6.91,6.9,6.9,565600.0,6.0119,6.0119,6.0032,6.0032,565600.0
2009-09-02 09:30:00,6.81,6.9,6.74,6.82,295800.0,5.9249,6.0032,5.864,5.9336,295800.0
2009-09-02 09:35:00,6.81,6.88,6.8,6.81,393300.0,5.9249,5.9858,5.9162,5.9249,393300.0
2009-09-02 09:40:00,6.81,6.87,6.78,6.85,317200.0,5.9249,5.9771,5.8988,5.9597,317200.0
2009-09-02 09:45:00,6.86,6.87,6.84,6.85,225700.0,5.9684,5.9771,5.951,5.9597,225700.0
2009-09-02 09:50:00,6.86,6.89,6.82,6.86,207800.0,5.9684,5.9945,5.9336,5.9684,207800.0
2009-09-02 09:55:00,6.87,6.88,6.83,6.84,100900.0,5.9771,5.9858,5.9423,5.951,100900.0
2009-09-02 10:00:00,6.83,6.85,6.8,6.81,218200.0,5.9423,5.9597,5.9162,5.9249,218200.0
2009-09-02 10:05:00,6.8,6.85,6.8,6.85,162400.0,5.9162,5.9597,5.9162,5.9597,162400.0
2009-09-02 10:10:00,6.84,6.86,6.83,6.86,136100.0,5.951,5.9684,5.9423,5.9684,136100.0
2009-09-02 10:15:00,6.85,6.86,6.81,6.85,135100.0,5.9597,5.9684,5.9249,5.9597,135100.0
2009-09-02 10:20:00,6.84,6.85,6.83,6.85,92700.0,5.951,5.9597,5.9423,5.9597,92700.0
2009-09-02 10:25:00,6.85,6.87,6.83,6.85,257000.0,5.9597,5.9771,5.9423,5.9597,257000.0
2009-09-02 10:30:00,6.85,6.88,6.84,6.86,219800.0,5.9597,5.9858,5.951,5.9684,219800.0
2009-09-02 10:35:00,6.86,6.87,6.85,6.86,36700.0,5.9684,5.9771,5.9597,5.9684,36700.0
2009-09-02 10:40:00,6.86,6.89,6.85,6.89,68100.0,5.9684,5.9945,5.9597,5.9945,68100.0
2009-09-02 10:45:00,6.89,6.93,6.88,6.92,227200.0,5.9945,6.0293,5.9858,6.0206,227200.0
2009-09-02 10:50:00,6.93,6.95,6.92,6.95,247500.0,6.0293,6.0467,6.0206,6.0467,247500.0
2009-09-02 10:55:00,6.95,6.98,6.95,6.98,100200.0,6.0467,6.0728,6.0467,6.0728,100200.0
2009-09-02 11:00:00,6.97,6.98,6.91,6.91,93000.0,6.0641,6.0728,6.0119,6.0119,93000.0
2009-09-02 11:05:00,6.91,6.91,6.86,6.87,113800.0,6.0119,6.0119,5.9684,5.9771,113800.0
2009-09-02 11:10:00,6.87,6.9,6.84,6.86,146200.0,5.9771,6.0032,5.951,5.9684,146200.0
2009-09-02 11:15:00,6.86,6.89,6.85,6.89,119800.0,5.9684,5.9945,5.9597,5.9945,119800.0
2009-09-02 11:20:00,6.87,6.91,6.86,6.9,122000.0,5.9771,6.0119,5.9684,6.0032,122000.0
2009-09-02 11:25:00,6.89,6.91,6.88,6.9,98200.0,5.9945,6.0119,5.9858,6.0032,98200.0
2009-09-02 11:30:00,6.9,6.92,6.87,6.89,162200.0,6.0032,6.0206,5.9771,5.9945,162200.0
2009-09-02 11:35:00,6.89,6.9,6.88,6.9,105300.0,5.9945,6.0032,5.9858,6.0032,105300.0
2009-09-02 11:40:00,6.89,6.93,6.88,6.89,140200.0,5.9945,6.0293,5.9858,5.9945,140200.0
2009-09-02 11:45:00,6.89,6.91,6.89,6.9,33000.0,5.9945,6.0119,5.9945,6.0032,33000.0
2009-09-02 11:50:00,6.91,6.92,6.89,6.92,110100.0,6.0119,6.0206,5.9945,6.0206,110100.0
2009-09-02 11:55:00,6.91,6.92,6.89,6.89,96000.0,6.0119,6.0206,5.9945,5.9945,96000.0
2009-09-02 12:00:00,6.89,6.91,6.87,6.88,51900.0,5.9945,6.0119,5.9771,5.9858,51900.0
2009-09-02 12:05:00,6.87,6.88,6.83,6.85,58800.0,5.9771,5.9858,5.9423,5.9597,58800.0
2009-09-02 12:10:00,6.86,6.87,6.85,6.85,84000.0,5.9684,5.9771,5.9597,5.9597,84000.0
2009-09-02 12:15:00,6.85,6.88,6.85,6.86,44700.0,5.9597,5.9858,5.9597,5.9684,44700.0
2009-09-02 12:20:00,6.87,6.9,6.86,6.88,63000.0,5.9771,6.0032,5.9684,5.9858,63000.0
2009-09-02 12:25:00,6.88,6.89,6.88,6.88,30400.0,5.9858,5.9945,5.9858,5.9858,30400.0
2009-09-02 12:30:00,6.89,6.89,6.88,6.88,24600.0,5.9945,5.9945,5.9858,5.9858,24600.0
2009-09-02 12:35:00,6.88,6.89,6.88,6.89,17300.0,5.9858,5.9945,5.9858,5.9945,17300.0
2009-09-02 12:40:00,6.89,6.89,6.88,6.88,125500.0,5.9945,5.9945,5.9858,5.9858,125500.0
2009-09-02 12:45:00,6.88,6.9,6.88,6.89,55300.0,5.9858,6.0032,5.9858,5.9945,55300.0
2009-09-02 12:50:00,6.89,6.9,6.85,6.85,142700.0,5.9945,6.0032,5.9597,5.9597,142700.0
2009-09-02 12:55:00,6.84,6.89,6.84,6.88,92500.0,5.951,5.9945,5.951,5.9858,92500.0
2009-09-02 13:00:00,6.89,6.91,6.83,6.83,290600.0,5.9945,6.0119,5.9423,5.9423,290600.0
2009-09-02 13:05:00,6.83,6.83,6.8,6.81,108200.0,5.9423,5.9423,5.9162,5.9249,108200.0
2009-09-02 13:10:00,6.81,6.83,6.81,6.82,40600.0,5.9249,5.9423,5.9249,5.9336,40600.0
2009-09-02 13:15:00,6.82,6.84,6.82,6.82,168700.0,5.9336,5.951,5.9336,5.9336,168700.0
2009-09-02 13:20:00,6.83,6.83,6.8,6.81,51800.0,5.9423,5.9423,5.9162,5.9249,51800.0
2009-09-02 13:25:00,6.8,6.82,6.8,6.82,18700.0,5.9162,5.9336,5.9162,5.9336,18700.0
2009-09-02 13:30:00,6.82,6.82,6.8,6.8,64700.0,5.9336,5.9336,5.9162,5.9162,64700.0
2009-09-02 13:35:00,6.8,6.81,6.79,6.8,200200.0,5.9162,5.9249,5.9075,5.9162,200200.0
2009-09-02 13:40:00,6.8,6.83,6.79,6.83,46700.0,5.9162,5.9423,5.9075,5.9423,46700.0
2009-09-02 13:45:00,6.83,6.87,6.82,6.87,135300.0,5.9423,5.9771,5.9336,5.9771,135300.0
2009-09-02 13:50:00,6.87,6.87,6.83,6.84,114100.0,5.9771,5.9771,5.9423,5.951,114100.0
2009-09-02 13:55:00,6.83,6.84,6.82,6.83,79500.0,5.9423,5.951,5.9336,5.9423,79500.0
2009-09-02 14:00:00,6.83,6.85,6.81,6.83,95000.0,5.9423,5.9597,5.9249,5.9423,95000.0
2009-09-02 14:05:00,6.83,6.85,6.83,6.84,40800.0,5.9423,5.9597,5.9423,5.951,40800.0
2009-09-02 14:10:00,6.84,6.85,6.83,6.84,45100.0,5.951,5.9597,5.9423,5.951,45100.0
2009-09-02 14:15:00,6.84,6.85,6.83,6.85,18200.0,5.951,5.9597,5.9423,5.9597,18200.0
2009-09-02 14:20:00,6.84,6.85,6.84,6.85,56200.0,5.951,5.9597,5.951,5.9597,56200.0
2009-09-02 14:25:00,6.84,6.85,6.84,6.85,61700.0,5.951,5.9597,5.951,5.9597,61700.0
2009-09-02 14:30:00,6.84,6.86,6.84,6.86,111700.0,5.951,5.9684,5.951,5.9684,111700.0
2009-09-02 14:35:00,6.86,6.88,6.85,6.86,111600.0,5.9684,5.9858,5.9597,5.9684,111600.0
2009-09-02 14:40:00,6.86,6.87,6.84,6.85,66100.0,5.9684,5.9771,5.951,5.9597,66100.0
2009-09-02 14:45:00,6.85,6.86,6.84,6.85,48600.0,5.9597,5.9684,5.951,5.9597,48600.0
2009-09-02 14:50:00,6.86,6.86,6.85,6.86,14500.0,5.9684,5.9684,5.9597,5.9684,14500.0
2009-09-02 14:55:00,6.86,6.87,6.86,6.86,32800.0,5.9684,5.9771,5.9684,5.9684,32800.0
2009-09-02 15:00:00,6.86,6.89,6.86,6.88,163100.0,5.9684,5.9945,5.9684,5.9858,163100.0
2009-09-02 15:05:00,6.88,6.89,6.87,6.88,87800.0,5.9858,5.9945,5.9771,5.9858,87800.0
2009-09-02 15:10:00,6.88,6.88,6.86,6.86,58300.0,5.9858,5.9858,5.9684,5.9684,58300.0
2009-09-02 15:15:00,6.87,6.89,6.85,6.89,204500.0,5.9771,5.9945,5.9597,5.9945,204500.0
2009-09-02 15:20:00,6.89,6.89,6.88,6.89,53100.0,5.9945,5.9945,5.9858,5.9945,53100.0
2009-09-02 15:25:00,6.89,6.89,6.88,6.89,33100.0,5.9945,5.9945,5.9858,5.9945,33100.0
2009-09-02 15:30:00,6.88,6.89,6.88,6.89,78000.0,5.9858,5.9945,5.9858,5.9945,78000.0
2009-09-02 15:35:00,6.89,6.89,6.87,6.88,125900.0,5.9945,5.9945,5.9771,5.9858,125900.0
2009-09-02 15:40:00,6.88,6.88,6.84,6.85,194400.0,5.9858,5.9858,5.951,5.9597,194400.0
2009-09-02 15:45:00,6.85,6.88,6.84,6.87,244300.0,5.9597,5.9858,5.951,5.9771,244300.0
2009-09-02 15:50:00,6.86,6.87,6.86,6.86,140800.0,5.9684,5.9771,5.9684,5.9684,140800.0
2009-09-02 15:55:00,6.87,6.87,6.84,6.84,239700.0,5.9771,5.9771,5.951,5.951,239700.0
2009-09-03 09:30:00,6.88,6.99,6.88,6.92,101500.0,5.9858,6.0815,5.9858,6.0206,101500.0
2009-09-03 09:35:00,6.91,6.92,6.86,6.89,103600.0,6.0119,6.0206,5.9684,5.9945,103600.0
2009-09-03 09:40:00,6.89,6.96,6.88,6.94,89000.0,5.9945,6.0554,5.9858,6.038,89000.0
2009-09-03 09:45:00,6.94,7.01,6.93,6.99,274700.0,6.038,6.0989,6.0293,6.0815,274700.0
2009-09-03 09:50:00,6.99,7.04,6.99,7.01,219800.0,6.0815,6.125,6.0815,6.0989,219800.0
2009-09-03 09:55:00,7.01,7.06,7.0,7.04,217000.0,6.0989,6.1424,6.0902,6.125,217000.0
2009-09-03 10:00:00,7.04,7.06,6.96,7.02,239200.0,6.125,6.1424,6.0554,6.1076,239200.0
2009-09-03 10:05:00,7.02,7.06,6.97,7.03,168900.0,6.1076,6.1424,6.0641,6.1163,168900.0
2009-09-03 10:10:00,7.03,7.03,6.96,7.01,107600.0,6.1163,6.1163,6.0554,6.0989,107600.0
2009-09-03 10:15:00,7.0,7.02,6.97,6.98,64600.0,6.0902,6.1076,6.0641,6.0728,64600.0
2009-09-03 10:20:00,6.99,7.0,6.94,6.99,131000.0,6.0815,6.0902,6.038,6.0815,131000.0
2009-09-03 10:25:00,7.0,7.01,6.94,6.98,83100.0,6.0902,6.0989,6.038,6.0728,83100.0
2009-09-03 10:30:00,6.99,6.99,6.96,6.98,39700.0,6.0815,6.0815,6.0554,6.0728,39700.0
2009-09-03 10:35:00,6.98,7.01,6.97,7.0,63800.0,6.0728,6.0989,6.0641,6.0902,63800.0
2009-09-03 10:40:00,7.0,7.02,6.98,7.0,74800.0,6.0902,6.1076,6.0728,6.0902,74800.0
2009-09-03 10:45:00,6.99,7.0,6.97,6.98,31800.0,6.0815,6.0902,6.0641,6.0728,31800.0
2009-09-03 10:50:00,6.98,6.99,6.97,6.98,33700.0,6.0728,6.0815,6.0641,6.0728,33700.0
2009-09-03 10:55:00,6.99,7.0,6.98,6.99,50000.0,6.0815,6.0902,6.0728,6.0815,50000.0
2009-09-03 11:00:00,6.99,7.0,6.99,6.99,40700.0,6.0815,6.0902,6.0815,6.0815,40700.0
2009-09-03 11:05:00,6.99,7.0,6.99,6.99,37100.0,6.0815,6.0902,6.0815,6.0815,37100.0
2009-09-03 11:10:00,6.99,7.02,6.99,7.01,222000.0,6.0815,6.1076,6.0815,6.0989,222000.0
2009-09-03 11:15:00,7.02,7.02,6.99,7.0,111900.0,6.1076,6.1076,6.0815,6.0902,111900.0
2009-09-03 11:20:00,7.0,7.08,6.99,7.08,243400.0,6.0902,6.1598,6.0815,6.1598,243400.0
2009-09-03 11:25:00,7.08,7.08,7.05,7.06,120500.0,6.1598,6.1598,6.1337,6.1424,120500.0
2009-09-03 11:30:00,7.06,7.11,7.06,7.11,215300.0,6.1424,6.1859,6.1424,6.1859,215300.0
2009-09-03 11:35:00,7.11,7.19,7.1,7.18,413200.0,6.1859,6.2555,6.1772,6.2468,413200.0
2009-09-03 11:40:00,7.17,7.2,7.14,7.16,297400.0,6.2381,6.2642,6.212,6.2294,297400.0
2009-09-03 11:45:00,7.16,7.24,7.15,7.23,382800.0,6.2294,6.299,6.2207,6.2903,382800.0
2009-09-03 11:50:00,7.22,7.27,7.21,7.21,257200.0,6.2816,6.3251,6.2729,6.2729,257200.0
2009-09-03 11:55:00,7.22,7.23,7.19,7.22,221300.0,6.2816,6.2903,6.2555,6.2816,221300.0
2009-09-03 12:00:00,7.21,7.21,7.18,7.21,58500.0,6.2729,6.2729,6.2468,6.2729,58500.0
2009-09-03 12:05:00,7.21,7.22,7.2,7.21,45900.0,6.2729,6.2816,6.2642,6.2729,45900.0
2009-09-03 12:10:00,7.22,7.22,7.19,7.2,68500.0,6.2816,6.2816,6.2555,6.2642,68500.0
2009-09-03 12:15:00,7.2,7.23,7.2,7.22,209700.0,6.2642,6.2903,6.2642,6.2816,209700.0
2009-09-03 12:20:00,7.22,7.22,7.21,7.22,56200.0,6.2816,6.2816,6.2729,6.2816,56200.0
2009-09-03 12:25:00,7.21,7.24,7.21,7.23,168800.0,6.2729,6.299,6.2729,6.2903,168800.0
2009-09-03 12:30:00,7.24,7.25,7.23,7.25,137500.0,6.299,6.3077,6.2903,6.3077,137500.0
2009-09-03 12:35:00,7.24,7.25,7.23,7.24,95900.0,6.299,6.3077,6.2903,6.299,95900.0
2009-09-03 12:40:00,7.24,7.25,7.24,7.24,43300.0,6.299,6.3077,6.299,6.299,43300.0
2009-09-03 12:45:00,7.25,7.25,7.22,7.22,80500.0,6.3077,6.3077,6.2816,6.2816,80500.0
2009-09-03 12:50:00,7.22,7.23,7.21,7.21,117500.0,6.2816,6.2903,6.2729,6.2729,117500.0
2009-09-03 12:55:00,7.22,7.23,7.18,7.19,121000.0,6.2816,6.2903,6.2468,6.2555,121000.0
2009-09-03 13:00:00,7.19,7.19,7.18,7.18,140300.0,6.2555,6.2555,6.2468,6.2468,140300.0
2009-09-03 13:05:00,7.19,7.19,7.18,7.19,12500.0,6.2555,6.2555,6.2468,6.2555,12500.0
2009-09-03 13:10:00,7.19,7.19,7.18,7.18,28600.0,6.2555,6.2555,6.2468,6.2468,28600.0
2009-09-03 13:15:00,7.18,7.19,7.14,7.14,67700.0,6.2468,6.2555,6.212,6.212,67700.0
2009-09-03 13:20:00,7.15,7.17,7.13,7.16,124000.0,6.2207,6.2381,6.2033,6.2294,124000.0
2009-09-03 13:25:00,7.16,7.17,7.16,7.16,20900.0,6.2294,6.2381,6.2294,6.2294,20900.0
2009-09-03 13:30:00,7.17,7.19,7.15,7.18,66900.0,6.2381,6.2555,6.2207,6.2468,66900.0
2009-09-03 13:35:00,7.18,7.19,7.15,7.15,38600.0,6.2468,6.2555,6.2207,6.2207,38600.0
2009-09-03 13:40:00,7.15,7.18,7.15,7.17,52700.0,6.2207,6.2468,6.2207,6.2381,52700.0
2009-09-03 13:45:00,7.17,7.19,7.17,7.19,28800.0,6.2381,6.2555,6.2381,6.2555,28800.0
2009-09-03 13:50:00,7.18,7.19,7.18,7.18,25600.0,6.2468,6.2555,6.2468,6.2468,25600.0
2009-09-03 13:55:00,7.19,7.19,7.17,7.18,15300.0,6.2555,6.2555,6.2381,6.2468,15300.0
2009-09-03 14:00:00,7.17,7.18,7.17,7.17,13500.0,6.2381,6.2468,6.2381,6.2381,13500.0
2009-09-03 14:05:00,7.17,7.18,7.16,7.16,30500.0,6.2381,6.2468,6.2294,6.2294,30500.0
2009-09-03 14:10:00,7.16,7.16,7.13,7.14,45400.0,6.2294,6.2294,6.2033,6.212,45400.0
2009-09-03 14:15:00,7.14,7.14,7.12,7.12,81400.0,6.212,6.212,6.1946,6.1946,81400.0
2009-09-03 14:20:00,7.12,7.15,7.11,7.13,221700.0,6.1946,6.2207,6.1859,6.2033,221700.0
2009-09-03 14:25:00,7.14,7.14,7.1,7.1,53400.0,6.212,6.212,6.1772,6.1772,53400.0
2009-09-03 14:30:00,7.11,7.12,7.1,7.11,128800.0,6.1859,6.1946,6.1772,6.1859,128800.0
2009-09-03 14:35:00,7.11,7.12,7.1,7.11,241900.0,6.1859,6.1946,6.1772,6.1859,241900.0
2009-09-03 14:40:00,7.11,7.14,7.09,7.11,283900.0,6.1859,6.212,6.1685,6.1859,283900.0
2009-09-03 14:45:00,7.11,7.14,7.11,7.13,49800.0,6.1859,6.212,6.1859,6.2033,49800.0
2009-09-03 14:50:00,7.14,7.15,7.12,7.13,76400.0,6.212,6.2207,6.1946,6.2033,76400.0
2009-09-03 14:55:00,7.13,7.13,7.1,7.1,127100.0,6.2033,6.2033,6.1772,6.1772,127100.0
2009-09-03 15:00:00,7.1,7.11,7.1,7.11,73300.0,6.1772,6.1859,6.1772,6.1859,73300.0
2009-09-03 15:05:00,7.11,7.12,7.1,7.12,87300.0,6.1859,6.1946,6.1772,6.1946,87300.0
2009-09-03 15:10:00,7.11,7.12,7.09,7.12,275000.0,6.1859,6.1946,6.1685,6.1946,275000.0
2009-09-03 15:15:00,7.12,7.12,7.09,7.11,244300.0,6.1946,6.1946,6.1685,6.1859,244300.0
2009-09-03 15:20:00,7.1,7.1,7.08,7.09,70900.0,6.1772,6.1772,6.1598,6.1685,70900.0
2009-09-03 15:25:00,7.08,7.1,7.07,7.1,94100.0,6.1598,6.1772,6.1511,6.1772,94100.0
2009-09-03 15:30:00,7.1,7.11,7.09,7.1,39900.0,6.1772,6.1859,6.1685,6.1772,39900.0
2009-09-03 15:35:00,7.1,7.14,7.1,7.13,92400.0,6.1772,6.212,6.1772,6.2033,92400.0
2009-09-03 15:40:00,7.14,7.14,7.11,7.12,136500.0,6.212,6.212,6.1859,6.1946,136500.0
2009-09-03 15:45:00,7.13,7.16,7.12,7.15,132100.0,6.2033,6.2294,6.1946,6.2207,132100.0
2009-09-03 15:50:00,7.15,7.18,7.15,7.18,131200.0,6.2207,6.2468,6.2207,6.2468,131200.0
2009-09-03 15:55:00,7.17,7.2,7.15,7.17,898200.0,6.2381,6.2642,6.2207,6.2381,898200.0
2009-09-04 09:30:00,7.11,7.24,7.11,7.24,241000.0,6.1859,6.299,6.1859,6.299,241000.0
2009-09-04 09:35:00,7.24,7.28,7.24,7.27,243300.0,6.299,6.3338,6.299,6.3251,243300.0
2009-09-04 09:40:00,7.28,7.32,7.28,7.32,231300.0,6.3338,6.3686,6.3338,6.3686,231300.0
2009-09-04 09:45:00,7.32,7.33,7.27,7.28,346300.0,6.3686,6.3773,6.3251,6.3338,346300.0
2009-09-04 09:50:00,7.28,7.29,7.23,7.29,259600.0,6.3338,6.3425,6.2903,6.3425,259600.0
2009-09-04 09:55:00,7.29,7.3,7.25,7.25,79700.0,6.3425,6.3512,6.3077,6.3077,79700.0
2009-09-04 10:00:00,7.25,7.28,7.25,7.25,156900.0,6.3077,6.3338,6.3077,6.3077,156900.0
2009-09-04 10:05:00,7.25,7.26,7.21,7.24,103800.0,6.3077,6.3164,6.2729,6.299,103800.0
2009-09-04 10:10:00,7.24,7.25,7.22,7.23,118700.0,6.299,6.3077,6.2816,6.2903,118700.0
2009-09-04 10:15:00,7.24,7.27,7.23,7.26,122000.0,6.299,6.3251,6.2903,6.3164,122000.0
2009-09-04 10:20:00,7.26,7.29,7.26,7.28,77000.0,6.3164,6.3425,6.3164,6.3338,77000.0
2009-09-04 10:25:00,7.28,7.28,7.27,7.27,30500.0,6.3338,6.3338,6.3251,6.3251,30500.0
2009-09-04 10:30:00,7.27,7.28,7.24,7.27,243500.0,6.3251,6.3338,6.299,6.3251,243500.0
2009-09-04 10:35:00,7.26,7.28,7.25,7.26,102600.0,6.3164,6.3338,6.3077,6.3164,102600.0
2009-09-04 10:40:00,7.26,7.27,7.25,7.27,58900.0,6.3164,6.3251,6.3077,6.3251,58900.0
2009-09-04 10:45:00,7.26,7.27,7.26,7.26,31000.0,6.3164,6.3251,6.3164,6.3164,31000.0
2009-09-04 10:50:00,7.26,7.27,7.26,7.27,48300.0,6.3164,6.3251,6.3164,6.3251,48300.0
2009-09-04 10:55:00,7.26,7.27,7.26,7.26,59400.0,6.3164,6.3251,6.3164,6.3164,59400.0
2009-09-04 11:00:00,7.27,7.27,7.25,7.25,112100.0,6.3251,6.3251,6.3077,6.3077,112100.0
2009-09-04 11:05:00,7.25,7.27,7.25,7.26,97400.0,6.3077,6.3251,6.3077,6.3164,97400.0
2009-09-04 11:10:00,7.26,7.27,7.25,7.25,128500.0,6.3164,6.3251,6.3077,6.3077,128500.0
2009-09-04 11:15:00,7.25,7.27,7.25,7.27,43300.0,6.3077,6.3251,6.3077,6.3251,43300.0
2009-09-04 11:20:00,7.27,7.27,7.25,7.26,26500.0,6.3251,6.3251,6.3077,6.3164,26500.0
2009-09-04 11:25:00,7.27,7.27,7.24,7.26,73400.0,6.3251,6.3251,6.299,6.3164,73400.0
2009-09-04 11:30:00,7.25,7.26,7.25,7.25,11800.0,6.3077,6.3164,6.3077,6.3077,11800.0
2009-09-04 11:35:00,7.25,7.27,7.25,7.26,100500.0,6.3077,6.3251,6.3077,6.3164,100500.0
2009-09-04 11:40:00,7.26,7.28,7.25,7.28,71700.0,6.3164,6.3338,6.3077,6.3338,71700.0
2009-09-04 11:45:00,7.28,7.28,7.27,7.27,19600.0,6.3338,6.3338,6.3251,6.3251,19600.0
2009-09-04 11:50:00,7.27,7.28,7.27,7.28,18900.0,6.3251,6.3338,6.3251,6.3338,18900.0
2009-09-04 11:55:00,7.27,7.28,7.27,7.27,106000.0,6.3251,6.3338,6.3251,6.3251,106000.0
2009-09-04 12:00:00,7.28,7.3,7.27,7.3,55400.0,6.3338,6.3512,6.3251,6.3512,55400.0
2009-09-04 12:05:00,7.3,7.34,7.3,7.33,77100.0,6.3512,6.386,6.3512,6.3773,77100.0
2009-09-04 12:10:00,7.33,7.35,7.31,7.33,166600.0,6.3773,6.3947,6.3599,6.3773,166600.0
2009-09-04 12:15:00,7.33,7.33,7.3,7.3,84000.0,6.3773,6.3773,6.3512,6.3512,84000.0
2009-09-04 12:20:00,7.31,7.33,7.3,7.32,48300.0,6.3599,6.3773,6.3512,6.3686,48300.0
2009-09-04 12:25:00,7.32,7.33,7.29,7.3,185600.0,6.3686,6.3773,6.3425,6.3512,185600.0
2009-09-04 12:30:00,7.3,7.32,7.3,7.32,48800.0,6.3512,6.3686,6.3512,6.3686,48800.0
2009-09-04 12:35:00,7.32,7.32,7.31,7.32,34400.0,6.3686,6.3686,6.3599,6.3686,34400.0
2009-09-04 12:40:00,7.32,7.34,7.31,7.34,91200.0,6.3686,6.386,6.3599,6.386,91200.0
2009-09-04 12:45:00,7.33,7.34,7.32,7.33,64900.0,6.3773,6.386,6.3686,6.3773,64900.0
2009-09-04 12:50:00,7.32,7.35,7.32,7.34,101600.0,6.3686,6.3947,6.3686,6.386,101600.0
2009-09-04 12:55:00,7.34,7.35,7.33,7.34,54100.0,6.386,6.3947,6.3773,6.386,54100.0
2009-09-04 13:00:00,7.34,7.34,7.32,7.32,33500.0,6.386,6.386,6.3686,6.3686,33500.0
2009-09-04 13:05:00,7.33,7.34,7.32,7.33,48000.0,6.3773,6.386,6.3686,6.3773,48000.0
2009-09-04 13:10:00,7.32,7.33,7.32,7.32,26000.0,6.3686,6.3773,6.3686,6.3686,26000.0
2009-09-04 13:15:00,7.33,7.34,7.32,7.34,42000.0,6.3773,6.386,6.3686,6.386,42000.0
2009-09-04 13:20:00,7.34,7.35,7.33,7.34,105900.0,6.386,6.3947,6.3773,6.386,105900.0
2009-09-04 13:25:00,7.35,7.35,7.33,7.33,105700.0,6.3947,6.3947,6.3773,6.3773,105700.0
2009-09-04 13:30:00,7.33,7.34,7.33,7.33,71200.0,6.3773,6.386,6.3773,6.3773,71200.0
2009-09-04 13:35:00,7.33,7.34,7.33,7.33,57000.0,6.3773,6.386,6.3773,6.3773,57000.0
2009-09-04 13:40:00,7.33,7.34,7.33,7.33,26200.0,6.3773,6.386,6.3773,6.3773,26200.0
2009-09-04 13:45:00,7.33,7.34,7.33,7.34,57700.0,6.3773,6.386,6.3773,6.386,57700.0
2009-09-04 13:50:00,7.34,7.35,7.33,7.34,196600.0,6.386,6.3947,6.3773,6.386,196600.0
2009-09-04 13:55:00,7.34,7.39,7.34,7.37,378100.0,6.386,6.4295,6.386,6.4121,378100.0
2009-09-04 14:00:00,7.37,7.39,7.36,7.38,147100.0,6.4121,6.4295,6.4034,6.4208,147100.0
2009-09-04 14:05:00,7.38,7.39,7.35,7.36,173900.0,6.4208,6.4295,6.3947,6.4034,173900.0
2009-09-04 14:10:00,7.36,7.37,7.34,7.36,181200.0,6.4034,6.4121,6.386,6.4034,181200.0
2009-09-04 14:15:00,7.35,7.38,7.35,7.38,100500.0,6.3947,6.4208,6.3947,6.4208,100500.0
2009-09-04 14:20:00,7.37,7.4,7.37,7.39,107500.0,6.4121,6.4382,6.4121,6.4295,107500.0
2009-09-04 14:25:00,7.39,7.39,7.37,7.37,63600.0,6.4295,6.4295,6.4121,6.4121,63600.0
2009-09-04 14:30:00,7.36,7.38,7.36,7.38,64300.0,6.4034,6.4208,6.4034,6.4208,64300.0
2009-09-04 14:35:00,7.38,7.39,7.36,7.38,93400.0,6.4208,6.4295,6.4034,6.4208,93400.0
2009-09-04 14:40:00,7.39,7.39,7.38,7.38,62900.0,6.4295,6.4295,6.4208,6.4208,62900.0
2009-09-04 14:45:00,7.38,7.4,7.38,7.4,95500.0,6.4208,6.4382,6.4208,6.4382,95500.0
2009-09-04 14:50:00,7.4,7.41,7.39,7.41,153000.0,6.4382,6.4469,6.4295,6.4469,153000.0
2009-09-04 14:55:00,7.4,7.46,7.4,7.45,217800.0,6.4382,6.4904,6.4382,6.4817,217800.0
2009-09-04 15:00:00,7.46,7.46,7.42,7.43,197500.0,6.4904,6.4904,6.4556,6.4643,197500.0
2009-09-04 15:05:00,7.42,7.43,7.4,7.4,51500.0,6.4556,6.4643,6.4382,6.4382,51500.0
2009-09-04 15:10:00,7.41,7.41,7.4,7.4,47200.0,6.4469,6.4469,6.4382,6.4382,47200.0
2009-09-04 15:15:00,7.4,7.41,7.39,7.4,85900.0,6.4382,6.4469,6.4295,6.4382,85900.0
2009-09-04 15:20:00,7.4,7.4,7.39,7.4,39600.0,6.4382,6.4382,6.4295,6.4382,39600.0
2009-09-04 15:25:00,7.4,7.4,7.38,7.39,70700.0,6.4382,6.4382,6.4208,6.4295,70700.0
2009-09-04 15:30:00,7.4,7.4,7.37,7.37,62300.0,6.4382,6.4382,6.4121,6.4121,62300.0
2009-09-04 15:35:00,7.38,7.39,7.37,7.37,123300.0,6.4208,6.4295,6.4121,6.4121,123300.0
2009-09-04 15:40:00,7.38,7.39,7.37,7.38,176500.0,6.4208,6.4295,6.4121,6.4208,176500.0
2009-09-04 15:45:00,7.37,7.38,7.37,7.37,91400.0,6.4121,6.4208,6.4121,6.4121,91400.0
2009-09-04 15:50:00,7.37,7.38,7.37,7.38,148600.0,6.4121,6.4208,6.4121,6.4208,148600.0
2009-09-04 15:55:00,7.38,7.39,7.37,7.38,296600.0,6.4208,6.4295,6.4121,6.4208,296600.0
2009-09-08 09:30:00,7.4,7.5,7.4,7.48,173700.0,6.4382,6.5252,6.4382,6.5078,173700.0
2009-09-08 09:35:00,7.49,7.49,7.42,7.43,586500.0,6.5165,6.5165,6.4556,6.4643,586500.0
2009-09-08 09:40:00,7.43,7.43,7.34,7.38,234800.0,6.4643,6.4643,6.386,6.4208,234800.0
2009-09-08 09:45:00,7.38,7.4,7.36,7.4,168200.0,6.4208,6.4382,6.4034,6.4382,168200.0
2009-09-08 09:50:00,7.4,7.4,7.38,7.39,72100.0,6.4382,6.4382,6.4208,6.4295,72100.0
2009-09-08 09:55:00,7.39,7.39,7.36,7.38,168000.0,6.4295,6.4295,6.4034,6.4208,168000.0
2009-09-08 10:00:00,7.38,7.42,7.38,7.41,330300.0,6.4208,6.4556,6.4208,6.4469,330300.0
2009-09-08 10:05:00,7.41,7.41,7.39,7.4,316900.0,6.4469,6.4469,6.4295,6.4382,316900.0
2009-09-08 10:10:00,7.39,7.43,7.39,7.4,409500.0,6.4295,6.4643,6.4295,6.4382,409500.0
2009-09-08 10:15:00,7.4,7.4,7.38,7.38,299900.0,6.4382,6.4382,6.4208,6.4208,299900.0
2009-09-08 10:20:00,7.39,7.39,7.36,7.37,209700.0,6.4295,6.4295,6.4034,6.4121,209700.0
2009-09-08 10:25:00,7.37,7.38,7.37,7.38,64000.0,6.4121,6.4208,6.4121,6.4208,64000.0
2009-09-08 10:30:00,7.38,7.4,7.37,7.39,76200.0,6.4208,6.4382,6.4121,6.4295,76200.0
2009-09-08 10:35:00,7.4,7.41,7.38,7.39,106200.0,6.4382,6.4469,6.4208,6.4295,106200.0
2009-09-08 10:40:00,7.39,7.39,7.35,7.36,115100.0,6.4295,6.4295,6.3947,6.4034,115100.0
2009-09-08 10:45:00,7.37,7.37,7.32,7.33,299700.0,6.4121,6.4121,6.3686,6.3773,299700.0
2009-09-08 10:50:00,7.34,7.34,7.32,7.33,156100.0,6.386,6.386,6.3686,6.3773,156100.0
2009-09-08 10:55:00,7.32,7.34,7.31,7.34,157000.0,6.3686,6.386,6.3599,6.386,157000.0
2009-09-08 11:00:00,7.34,7.36,7.33,7.33,81500.0,6.386,6.4034,6.3773,6.3773,81500.0
2009-09-08 11:05:00,7.33,7.34,7.33,7.33,60300.0,6.3773,6.386,6.3773,6.3773,60300.0
2009-09-08 11:10:00,7.34,7.34,7.33,7.33,65200.0,6.386,6.386,6.3773,6.3773,65200.0
2009-09-08 11:15:00,7.34,7.34,7.33,7.34,24400.0,6.386,6.386,6.3773,6.386,24400.0
2009-09-08 11:20:00,7.34,7.35,7.33,7.35,60200.0,6.386,6.3947,6.3773,6.3947,60200.0
2009-09-08 11:25:00,7.35,7.36,7.34,7.34,103100.0,6.3947,6.4034,6.386,6.386,103100.0
2009-09-08 11:30:00,7.34,7.35,7.33,7.33,37100.0,6.386,6.3947,6.3773,6.3773,37100.0
2009-09-08 11:35:00,7.33,7.33,7.31,7.31,41400.0,6.3773,6.3773,6.3599,6.3599,41400.0
2009-09-08 11:40:00,7.31,7.32,7.31,7.31,18200.0,6.3599,6.3686,6.3599,6.3599,18200.0
2009-09-08 11:45:00,7.31,7.32,7.31,7.31,41000.0,6.3599,6.3686,6.3599,6.3599,41000.0
2009-09-08 11:50:00,7.32,7.32,7.31,7.32,12100.0,6.3686,6.3686,6.3599,6.3686,12100.0
2009-09-08 11:55:00,7.32,7.34,7.31,7.34,98000.0,6.3686,6.386,6.3599,6.386,98000.0
2009-09-08 12:00:00,7.34,7.35,7.33,7.35,24300.0,6.386,6.3947,6.3773,6.3947,24300.0
2009-09-08 12:05:00,7.34,7.35,7.33,7.33,31500.0,6.386,6.3947,6.3773,6.3773,31500.0
2009-09-08 12:10:00,7.34,7.34,7.32,7.32,26000.0,6.386,6.386,6.3686,6.3686,26000.0
2009-09-08 12:15:00,7.33,7.33,7.32,7.32,7300.0,6.3773,6.3773,6.3686,6.3686,7300.0
2009-09-08 12:20:00,7.32,7.33,7.29,7.29,110100.0,6.3686,6.3773,6.3425,6.3425,110100.0
2009-09-08 12:25:00,7.29,7.3,7.29,7.3,58500.0,6.3425,6.3512,6.3425,6.3512,58500.0
2009-09-08 12:30:00,7.3,7.31,7.29,7.3,54300.0,6.3512,6.3599,6.3425,6.3512,54300.0
2009-09-08 12:35:00,7.3,7.31,7.3,7.3,18400.0,6.3512,6.3599,6.3512,6.3512,18400.0
2009-09-08 12:40:00,7.3,7.31,7.3,7.3,28600.0,6.3512,6.3599,6.3512,6.3512,28600.0
2009-09-08 12:45:00,7.31,7.31,7.3,7.31,43700.0,6.3599,6.3599,6.3512,6.3599,43700.0
2009-09-08 12:50:00,7.3,7.31,7.3,7.31,17000.0,6.3512,6.3599,6.3512,6.3599,17000.0
2009-09-08 12:55:00,7.3,7.31,7.29,7.29,61600.0,6.3512,6.3599,6.3425,6.3425,61600.0
2009-09-08 13:00:00,7.29,7.3,7.28,7.28,44900.0,6.3425,6.3512,6.3338,6.3338,44900.0
2009-09-08 13:05:00,7.29,7.29,7.28,7.28,45900.0,6.3425,6.3425,6.3338,6.3338,45900.0
2009-09-08 13:10:00,7.28,7.29,7.27,7.28,24100.0,6.3338,6.3425,6.3251,6.3338,24100.0
2009-09-08 13:15:00,7.27,7.29,7.27,7.29,45100.0,6.3251,6.3425,6.3251,6.3425,45100.0
2009-09-08 13:20:00,7.29,7.29,7.28,7.29,11600.0,6.3425,6.3425,6.3338,6.3425,11600.0
2009-09-08 13:25:00,7.29,7.29,7.27,7.27,31100.0,6.3425,6.3425,6.3251,6.3251,31100.0
2009-09-08 13:30:00,7.27,7.28,7.26,7.26,65900.0,6.3251,6.3338,6.3164,6.3164,65900.0
2009-09-08 13:35:00,7.27,7.27,7.26,7.26,20100.0,6.3251,6.3251,6.3164,6.3164,20100.0
2009-09-08 13:40:00,7.27,7.29,7.26,7.28,138500.0,6.3251,6.3425,6.3164,6.3338,138500.0
2009-09-08 13:45:00,7.28,7.29,7.28,7.28,68200.0,6.3338,6.3425,6.3338,6.3338,68200.0
2009-09-08 13:50:00,7.29,7.29,7.28,7.29,12500.0,6.3425,6.3425,6.3338,6.3425,12500.0
2009-09-08 13:55:00,7.29,7.29,7.28,7.29,29400.0,6.3425,6.3425,6.3338,6.3425,29400.0
2009-09-08 14:00:00,7.28,7.29,7.27,7.27,87700.0,6.3338,6.3425,6.3251,6.3251,87700.0
2009-09-08 14:05:00,7.27,7.28,7.26,7.26,36300.0,6.3251,6.3338,6.3164,6.3164,36300.0
2009-09-08 14:10:00,7.27,7.27,7.25,7.25,81400.0,6.3251,6.3251,6.3077,6.3077,81400.0
2009-09-08 14:15:00,7.25,7.27,7.25,7.27,57500.0,6.3077,6.3251,6.3077,6.3251,57500.0
2009-09-08 14:20:00,7.26,7.3,7.26,7.3,49500.0,6.3164,6.3512,6.3164,6.3512,49500.0
2009-09-08 14:25:00,7.3,7.3,7.29,7.29,27200.0,6.3512,6.3512,6.3425,6.3425,27200.0
2009-09-08 14:30:00,7.3,7.3,7.29,7.3,34500.0,6.3512,6.3512,6.3425,6.3512,34500.0
2009-09-08 14:35:00,7.3,7.3,7.29,7.29,30200.0,6.3512,6.3512,6.3425,6.3425,30200.0
2009-09-08 14:40:00,7.3,7.31,7.29,7.31,99300.0,6.3512,6.3599,6.3425,6.3599,99300.0
2009-09-08 14:45:00,7.31,7.34,7.3,7.34,96900.0,6.3599,6.386,6.3512,6.386,96900.0
2009-09-08 14:50:00,7.34,7.38,7.33,7.35,218400.0,6.386,6.4208,6.3773,6.3947,218400.0
2009-09-08 14:55:00,7.35,7.37,7.34,7.36,233500.0,6.3947,6.4121,6.386,6.4034,233500.0
2009-09-08 15:00:00,7.36,7.38,7.35,7.37,77500.0,6.4034,6.4208,6.3947,6.4121,77500.0
2009-09-08 15:05:00,7.38,7.38,7.34,7.34,93000.0,6.4208,6.4208,6.386,6.386,93000.0
2009-09-08 15:10:00,7.35,7.35,7.33,7.33,42000.0,6.3947,6.3947,6.3773,6.3773,42000.0
2009-09-08 15:15:00,7.33,7.36,7.33,7.34,167400.0,6.3773,6.4034,6.3773,6.386,167400.0
2009-09-08 15:20:00,7.34,7.35,7.34,7.35,62000.0,6.386,6.3947,6.386,6.3947,62000.0
2009-09-08 15:25:00,7.34,7.35,7.33,7.34,58100.0,6.386,6.3947,6.3773,6.386,58100.0
2009-09-08 15:30:00,7.34,7.36,7.34,7.36,50900.0,6.386,6.4034,6.386,6.4034,50900.0
2009-09-08 15:35:00,7.36,7.37,7.33,7.33,113600.0,6.4034,6.4121,6.3773,6.3773,113600.0
2009-09-08 15:40:00,7.34,7.34,7.32,7.32,115700.0,6.386,6.386,6.3686,6.3686,115700.0
2009-09-08 15:45:00,7.32,7.33,7.3,7.3,169300.0,6.3686,6.3773,6.3512,6.3512,169300.0
2009-09-08 15:50:00,7.31,7.32,7.3,7.3,210700.0,6.3599,6.3686,6.3512,6.3512,210700.0
2009-09-08 15:55:00,7.29,7.3,7.29,7.29,451900.0,6.3425,6.3512,6.3425,6.3425,451900.0
2009-09-09 09:30:00,7.27,7.33,7.21,7.21,152000.0,6.3251,6.3773,6.2729,6.2729,152000.0
2009-09-09 09:35:00,7.21,7.22,7.2,7.22,151900.0,6.2729,6.2816,6.2642,6.2816,151900.0
2009-09-09 09:40:00,7.21,7.24,7.17,7.24,321300.0,6.2729,6.299,6.2381,6.299,321300.0
2009-09-09 09:45:00,7.24,7.29,7.24,7.28,122700.0,6.299,6.3425,6.299,6.3338,122700.0
2009-09-09 09:50:00,7.27,7.38,7.27,7.34,293100.0,6.3251,6.4208,6.3251,6.386,293100.0
2009-09-09 09:55:00,7.34,7.34,7.29,7.29,145600.0,6.386,6.386,6.3425,6.3425,145600.0
2009-09-09 10:00:00,7.29,7.3,7.25,7.26,97100.0,6.3425,6.3512,6.3077,6.3164,97100.0
2009-09-09 10:05:00,7.26,7.27,7.24,7.24,140800.0,6.3164,6.3251,6.299,6.299,140800.0
2009-09-09 10:10:00,7.24,7.26,7.23,7.24,160300.0,6.299,6.3164,6.2903,6.299,160300.0
2009-09-09 10:15:00,7.25,7.31,7.24,7.3,170900.0,6.3077,6.3599,6.299,6.3512,170900.0
2009-09-09 10:20:00,7.3,7.31,7.28,7.28,93500.0,6.3512,6.3599,6.3338,6.3338,93500.0
2009-09-09 10:25:00,7.28,7.28,7.23,7.24,80400.0,6.3338,6.3338,6.2903,6.299,80400.0
2009-09-09 10:30:00,7.25,7.28,7.25,7.28,66400.0,6.3077,6.3338,6.3077,6.3338,66400.0
2009-09-09 10:35:00,7.28,7.32,7.28,7.31,95700.0,6.3338,6.3686,6.3338,6.3599,95700.0
2009-09-09 10:40:00,7.32,7.32,7.29,7.32,114300.0,6.3686,6.3686,6.3425,6.3686,114300.0
2009-09-09 10:45:00,7.32,7.32,7.26,7.27,86600.0,6.3686,6.3686,6.3164,6.3251,86600.0
2009-09-09 10:50:00,7.26,7.27,7.26,7.27,50200.0,6.3164,6.3251,6.3164,6.3251,50200.0
2009-09-09 10:55:00,7.26,7.27,7.26,7.27,12800.0,6.3164,6.3251,6.3164,6.3251,12800.0
2009-09-09 11:00:00,7.27,7.27,7.26,7.27,57200.0,6.3251,6.3251,6.3164,6.3251,57200.0
2009-09-09 11:05:00,7.26,7.27,7.24,7.24,113200.0,6.3164,6.3251,6.299,6.299,113200.0
2009-09-09 11:10:00,7.24,7.25,7.23,7.24,74400.0,6.299,6.3077,6.2903,6.299,74400.0
2009-09-09 11:15:00,7.23,7.25,7.23,7.25,57000.0,6.2903,6.3077,6.2903,6.3077,57000.0
2009-09-09 11:20:00,7.25,7.28,7.24,7.28,72200.0,6.3077,6.3338,6.299,6.3338,72200.0
2009-09-09 11:25:00,7.28,7.29,7.27,7.29,168300.0,6.3338,6.3425,6.3251,6.3425,168300.0
2009-09-09 11:30:00,7.29,7.31,7.28,7.3,180000.0,6.3425,6.3599,6.3338,6.3512,180000.0
2009-09-09 11:35:00,7.31,7.31,7.3,7.31,98600.0,6.3599,6.3599,6.3512,6.3599,98600.0
2009-09-09 11:40:00,7.31,7.31,7.29,7.29,132700.0,6.3599,6.3599,6.3425,6.3425,132700.0
2009-09-09 11:45:00,7.3,7.3,7.28,7.28,42200.0,6.3512,6.3512,6.3338,6.3338,42200.0
2009-09-09 11:50:00,7.28,7.29,7.26,7.26,107500.0,6.3338,6.3425,6.3164,6.3164,107500.0
2009-09-09 11:55:00,7.26,7.28,7.26,7.28,78900.0,6.3164,6.3338,6.3164,6.3338,78900.0
2009-09-09 12:00:00,7.28,7.28,7.27,7.28,20500.0,6.3338,6.3338,6.3251,6.3338,20500.0
2009-09-09 12:05:00,7.27,7.28,7.27,7.28,22400.0,6.3251,6.3338,6.3251,6.3338,22400.0
2009-09-09 12:10:00,7.28,7.28,7.26,7.27,42200.0,6.3338,6.3338,6.3164,6.3251,42200.0
2009-09-09 12:15:00,7.27,7.27,7.26,7.26,23400.0,6.3251,6.3251,6.3164,6.3164,23400.0
2009-09-09 12:20:00,7.27,7.27,7.26,7.26,178100.0,6.3251,6.3251,6.3164,6.3164,178100.0
2009-09-09 12:25:00,7.27,7.32,7.26,7.32,195900.0,6.3251,6.3686,6.3164,6.3686,195900.0
2009-09-09 12:30:00,7.31,7.35,7.31,7.35,97300.0,6.3599,6.3947,6.3599,6.3947,97300.0
2009-09-09 12:35:00,7.35,7.38,7.34,7.38,54300.0,6.3947,6.4208,6.386,6.4208,54300.0
2009-09-09 12:40:00,7.37,7.39,7.37,7.38,58400.0,6.4121,6.4295,6.4121,6.4208,58400.0
2009-09-09 12:45:00,7.38,7.4,7.37,7.4,113400.0,6.4208,6.4382,6.4121,6.4382,113400.0
2009-09-09 12:50:00,7.4,7.43,7.4,7.41,107200.0,6.4382,6.4643,6.4382,6.4469,107200.0
2009-09-09 12:55:00,7.41,7.43,7.41,7.43,166300.0,6.4469,6.4643,6.4469,6.4643,166300.0
2009-09-09 13:00:00,7.43,7.43,7.41,7.43,97900.0,6.4643,6.4643,6.4469,6.4643,97900.0
2009-09-09 13:05:00,7.42,7.45,7.41,7.43,153300.0,6.4556,6.4817,6.4469,6.4643,153300.0
2009-09-09 13:10:00,7.43,7.44,7.43,7.44,93900.0,6.4643,6.473,6.4643,6.473,93900.0
2009-09-09 13:15:00,7.44,7.45,7.43,7.45,108400.0,6.473,6.4817,6.4643,6.4817,108400.0
2009-09-09 13:20:00,7.44,7.48,7.44,7.47,218200.0,6.473,6.5078,6.473,6.4991,218200.0
2009-09-09 13:25:00,7.47,7.48,7.45,7.47,230300.0,6.4991,6.5078,6.4817,6.4991,230300.0
2009-09-09 13:30:00,7.47,7.48,7.46,7.47,80500.0,6.4991,6.5078,6.4904,6.4991,80500.0
2009-09-09 13:35:00,7.47,7.5,7.46,7.47,135400.0,6.4991,6.5252,6.4904,6.4991,135400.0
2009-09-09 13:40:00,7.47,7.47,7.44,7.44,110500.0,6.4991,6.4991,6.473,6.473,110500.0
2009-09-09 13:45:00,7.44,7.45,7.43,7.44,58400.0,6.473,6.4817,6.4643,6.473,58400.0
2009-09-09 13:50:00,7.43,7.44,7.43,7.43,40500.0,6.4643,6.473,6.4643,6.4643,40500.0
2009-09-09 13:55:00,7.43,7.44,7.42,7.42,58000.0,6.4643,6.473,6.4556,6.4556,58000.0
2009-09-09 14:00:00,7.42,7.45,7.42,7.42,126900.0,6.4556,6.4817,6.4556,6.4556,126900.0
2009-09-09 14:05:00,7.42,7.43,7.39,7.4,83100.0,6.4556,6.4643,6.4295,6.4382,83100.0
2009-09-09 14:10:00,7.4,7.41,7.37,7.38,102700.0,6.4382,6.4469,6.4121,6.4208,102700.0
2009-09-09 14:15:00,7.38,7.39,7.36,7.37,83600.0,6.4208,6.4295,6.4034,6.4121,83600.0
2009-09-09 14:20:00,7.36,7.37,7.33,7.34,223000.0,6.4034,6.4121,6.3773,6.386,223000.0
2009-09-09 14:25:00,7.35,7.35,7.34,7.35,18900.0,6.3947,6.3947,6.386,6.3947,18900.0
2009-09-09 14:30:00,7.34,7.35,7.34,7.34,84100.0,6.386,6.3947,6.386,6.386,84100.0
2009-09-09 14:35:00,7.35,7.35,7.34,7.35,123100.0,6.3947,6.3947,6.386,6.3947,123100.0
2009-09-09 14:40:00,7.35,7.35,7.34,7.34,36900.0,6.3947,6.3947,6.386,6.386,36900.0
2009-09-09 14:45:00,7.34,7.35,7.3,7.31,143500.0,6.386,6.3947,6.3512,6.3599,143500.0
2009-09-09 14:50:00,7.31,7.31,7.28,7.29,192800.0,6.3599,6.3599,6.3338,6.3425,192800.0
2009-09-09 14:55:00,7.29,7.29,7.27,7.29,70600.0,6.3425,6.3425,6.3251,6.3425,70600.0
2009-09-09 15:00:00,7.29,7.3,7.28,7.3,81600.0,6.3425,6.3512,6.3338,6.3512,81600.0
2009-09-09 15:05:00,7.3,7.3,7.28,7.28,113200.0,6.3512,6.3512,6.3338,6.3338,113200.0
2009-09-09 15:10:00,7.29,7.31,7.28,7.29,246600.0,6.3425,6.3599,6.3338,6.3425,246600.0
2009-09-09 15:15:00,7.29,7.3,7.27,7.28,132700.0,6.3425,6.3512,6.3251,6.3338,132700.0
2009-09-09 15:20:00,7.27,7.28,7.25,7.26,123300.0,6.3251,6.3338,6.3077,6.3164,123300.0
2009-09-09 15:25:00,7.25,7.28,7.23,7.23,243600.0,6.3077,6.3338,6.2903,6.2903,243600.0
2009-09-09 15:30:00,7.23,7.28,7.23,7.27,136300.0,6.2903,6.3338,6.2903,6.3251,136300.0
2009-09-09 15:35:00,7.28,7.31,7.27,7.3,76100.0,6.3338,6.3599,6.3251,6.3512,76100.0
2009-09-09 15:40:00,7.31,7.32,7.3,7.3,102100.0,6.3599,6.3686,6.3512,6.3512,102100.0
2009-09-09 15:45:00,7.31,7.34,7.3,7.34,145200.0,6.3599,6.386,6.3512,6.386,145200.0
2009-09-09 15:50:00,7.33,7.34,7.32,7.33,120300.0,6.3773,6.386,6.3686,6.3773,120300.0
2009-09-09 15:55:00,7.33,7.33,7.32,7.33,178400.0,6.3773,6.3773,6.3686,6.3773,178400.0
2009-09-10 09:30:00,7.59,7.81,7.59,7.8,999200.0,6.6035,6.7949,6.6035,6.7862,999200.0
2009-09-10 09:35:00,7.81,7.93,7.8,7.89,933100.0,6.7949,6.8993,6.7862,6.8645,933100.0
2009-09-10 09:40:00,7.89,8.04,7.87,8.01,1672100.0,6.8645,6.995,6.8471,6.9689,1672100.0
2009-09-10 09:45:00,8.0,8.0,7.88,7.95,836700.0,6.9602,6.9602,6.8558,6.9167,836700.0
2009-09-10 09:50:00,7.95,7.98,7.9,7.92,958200.0,6.9167,6.9428,6.8732,6.8906,958200.0
2009-09-10 09:55:00,7.92,7.96,7.9,7.92,819900.0,6.8906,6.9254,6.8732,6.8906,819900.0
2009-09-10 10:00:00,7.93,7.99,7.91,7.96,1189400.0,6.8993,6.9515,6.8819,6.9254,1189400.0
2009-09-10 10:05:00,7.96,8.0,7.95,7.99,646500.0,6.9254,6.9602,6.9167,6.9515,646500.0
2009-09-10 10:10:00,8.0,8.0,7.96,7.97,343900.0,6.9602,6.9602,6.9254,6.9341,343900.0
2009-09-10 10:15:00,7.97,8.0,7.97,7.99,248000.0,6.9341,6.9602,6.9341,6.9515,248000.0
2009-09-10 10:20:00,7.99,8.02,7.98,7.98,700800.0,6.9515,6.9776,6.9428,6.9428,700800.0
2009-09-10 10:25:00,7.98,8.0,7.91,7.93,841200.0,6.9428,6.9602,6.8819,6.8993,841200.0
2009-09-10 10:30:00,7.94,7.98,7.92,7.95,485400.0,6.908,6.9428,6.8906,6.9167,485400.0
2009-09-10 10:35:00,7.94,7.97,7.93,7.96,301900.0,6.908,6.9341,6.8993,6.9254,301900.0
2009-09-10 10:40:00,7.96,7.98,7.94,7.98,649500.0,6.9254,6.9428,6.908,6.9428,649500.0
2009-09-10 10:45:00,7.98,8.0,7.96,8.0,900700.0,6.9428,6.9602,6.9254,6.9602,900700.0
2009-09-10 10:50:00,8.0,8.08,7.99,8.08,732800.0,6.9602,7.0298,6.9515,7.0298,732800.0
2009-09-10 10:55:00,8.08,8.08,8.03,8.05,301500.0,7.0298,7.0298,6.9863,7.0037,301500.0
2009-09-10 11:00:00,8.05,8.06,8.02,8.05,335800.0,7.0037,7.0124,6.9776,7.0037,335800.0
2009-09-10 11:05:00,8.05,8.09,8.05,8.07,260800.0,7.0037,7.0385,7.0037,7.0211,260800.0
2009-09-10 11:10:00,8.07,8.12,8.03,8.11,700300.0,7.0211,7.0646,6.9863,7.0559,700300.0
2009-09-10 11:15:00,8.1,8.2,8.1,8.12,1024500.0,7.0472,7.1342,7.0472,7.0646,1024500.0
2009-09-10 11:20:00,8.12,8.22,8.12,8.17,447400.0,7.0646,7.1516,7.0646,7.1081,447400.0
2009-09-10 11:25:00,8.17,8.22,8.16,8.21,309200.0,7.1081,7.1516,7.0994,7.1429,309200.0
2009-09-10 11:30:00,8.2,8.25,8.19,8.22,613000.0,7.1342,7.1777,7.1255,7.1516,613000.0
2009-09-10 11:35:00,8.22,8.24,8.16,8.19,271500.0,7.1516,7.169,7.0994,7.1255,271500.0
2009-09-10 11:40:00,8.19,8.2,8.06,8.07,592900.0,7.1255,7.1342,7.0124,7.0211,592900.0
2009-09-10 11:45:00,8.07,8.09,8.03,8.06,387100.0,7.0211,7.0385,6.9863,7.0124,387100.0
2009-09-10 11:50:00,8.06,8.1,8.01,8.02,384900.0,7.0124,7.0472,6.9689,6.9776,384900.0
2009-09-10 11:55:00,8.02,8.05,8.0,8.04,200300.0,6.9776,7.0037,6.9602,6.995,200300.0
2009-09-10 12:00:00,8.04,8.08,8.01,8.08,208800.0,6.995,7.0298,6.9689,7.0298,208800.0
2009-09-10 12:05:00,8.09,8.09,8.03,8.05,159700.0,7.0385,7.0385,6.9863,7.0037,159700.0
2009-09-10 12:10:00,8.04,8.06,8.02,8.02,91200.0,6.995,7.0124,6.9776,6.9776,91200.0
2009-09-10 12:15:00,8.03,8.03,8.01,8.01,49300.0,6.9863,6.9863,6.9689,6.9689,49300.0
2009-09-10 12:20:00,8.02,8.05,8.01,8.05,118100.0,6.9776,7.0037,6.9689,7.0037,118100.0
2009-09-10 12:25:00,8.04,8.09,8.04,8.06,196400.0,6.995,7.0385,6.995,7.0124,196400.0
2009-09-10 12:30:00,8.06,8.06,8.03,8.05,181900.0,7.0124,7.0124,6.9863,7.0037,181900.0
2009-09-10 12:35:00,8.05,8.07,8.03,8.05,143100.0,7.0037,7.0211,6.9863,7.0037,143100.0
2009-09-10 12:40:00,8.04,8.06,8.04,8.04,83300.0,6.995,7.0124,6.995,6.995,83300.0
2009-09-10 12:45:00,8.05,8.05,8.03,8.03,43700.0,7.0037,7.0037,6.9863,6.9863,43700.0
2009-09-10 12:50:00,8.03,8.04,8.02,8.03,68800.0,6.9863,6.995,6.9776,6.9863,68800.0
2009-09-10 12:55:00,8.04,8.04,8.02,8.03,262200.0,6.995,6.995,6.9776,6.9863,262200.0
2009-09-10 13:00:00,8.03,8.03,8.01,8.01,133300.0,6.9863,6.9863,6.9689,6.9689,133300.0
2009-09-10 13:05:00,8.01,8.04,8.01,8.03,103800.0,6.9689,6.995,6.9689,6.9863,103800.0
2009-09-10 13:10:00,8.03,8.04,8.02,8.03,158500.0,6.9863,6.995,6.9776,6.9863,158500.0
2009-09-10 13:15:00,8.03,8.03,8.0,8.0,77400.0,6.9863,6.9863,6.9602,6.9602,77400.0
2009-09-10 13:20:00,8.0,8.03,8.0,8.02,397000.0,6.9602,6.9863,6.9602,6.9776,397000.0
2009-09-10 13:25:00,8.02,8.04,8.02,8.03,109400.0,6.9776,6.995,6.9776,6.9863,109400.0
2009-09-10 13:30:00,8.03,8.09,8.03,8.07,198200.0,6.9863,7.0385,6.9863,7.0211,198200.0
2009-09-10 13:35:00,8.07,8.1,8.07,8.08,223500.0,7.0211,7.0472,7.0211,7.0298,223500.0
2009-09-10 13:40:00,8.09,8.14,8.08,8.14,306900.0,7.0385,7.082,7.0298,7.082,306900.0
2009-09-10 13:45:00,8.14,8.18,8.1,8.18,330800.0,7.082,7.1168,7.0472,7.1168,330800.0
2009-09-10 13:50:00,8.18,8.18,8.15,8.16,197400.0,7.1168,7.1168,7.0907,7.0994,197400.0
2009-09-10 13:55:00,8.16,8.21,8.16,8.17,343900.0,7.0994,7.1429,7.0994,7.1081,343900.0
2009-09-10 14:00:00,8.17,8.18,8.12,8.12,138500.0,7.1081,7.1168,7.0646,7.0646,138500.0
2009-09-10 14:05:00,8.13,8.15,8.1,8.15,191000.0,7.0733,7.0907,7.0472,7.0907,191000.0
2009-09-10 14:10:00,8.15,8.15,8.13,8.15,127400.0,7.0907,7.0907,7.0733,7.0907,127400.0
2009-09-10 14:15:00,8.15,8.15,8.12,8.13,87900.0,7.0907,7.0907,7.0646,7.0733,87900.0
2009-09-10 14:20:00,8.13,8.15,8.12,8.14,88900.0,7.0733,7.0907,7.0646,7.082,88900.0
2009-09-10 14:25:00,8.14,8.15,8.12,8.13,89600.0,7.082,7.0907,7.0646,7.0733,89600.0
2009-09-10 14:30:00,8.13,8.14,8.12,8.13,140100.0,7.0733,7.082,7.0646,7.0733,140100.0
2009-09-10 14:35:00,8.13,8.14,8.12,8.13,171600.0,7.0733,7.082,7.0646,7.0733,171600.0
2009-09-10 14:40:00,8.13,8.14,8.12,8.13,281500.0,7.0733,7.082,7.0646,7.0733,281500.0
2009-09-10 14:45:00,8.14,8.14,8.08,8.1,156200.0,7.082,7.082,7.0298,7.0472,156200.0
2009-09-10 14:50:00,8.1,8.13,8.09,8.12,169400.0,7.0472,7.0733,7.0385,7.0646,169400.0
2009-09-10 14:55:00,8.12,8.13,8.1,8.1,68500.0,7.0646,7.0733,7.0472,7.0472,68500.0
2009-09-10 15:00:00,8.1,8.12,8.09,8.11,209200.0,7.0472,7.0646,7.0385,7.0559,209200.0
2009-09-10 15:05:00,8.1,8.11,8.09,8.1,210000.0,7.0472,7.0559,7.0385,7.0472,210000.0
2009-09-10 15:10:00,8.1,8.14,8.1,8.14,189800.0,7.0472,7.082,7.0472,7.082,189800.0
2009-09-10 15:15:00,8.14,8.14,8.13,8.14,327000.0,7.082,7.082,7.0733,7.082,327000.0
2009-09-10 15:20:00,8.14,8.14,8.1,8.12,497600.0,7.082,7.082,7.0472,7.0646,497600.0
2009-09-10 15:25:00,8.12,8.14,8.1,8.13,351200.0,7.0646,7.082,7.0472,7.0733,351200.0
2009-09-10 15:30:00,8.14,8.14,8.11,8.12,294700.0,7.082,7.082,7.0559,7.0646,294700.0
2009-09-10 15:35:00,8.12,8.12,8.06,8.06,422500.0,7.0646,7.0646,7.0124,7.0124,422500.0
2009-09-10 15:40:00,8.07,8.09,8.06,8.09,473500.0,7.0211,7.0385,7.0124,7.0385,473500.0
2009-09-10 15:45:00,8.09,8.09,8.06,8.07,620300.0,7.0385,7.0385,7.0124,7.0211,620300.0
2009-09-10 15:50:00,8.07,8.08,8.06,8.08,363600.0,7.0211,7.0298,7.0124,7.0298,363600.0
2009-09-10 15:55:00,8.08,8.09,8.06,8.07,797200.0,7.0298,7.0385,7.0124,7.0211,797200.0
2009-09-11 09:30:00,8.11,8.25,8.11,8.16,591500.0,7.0559,7.1777,7.0559,7.0994,591500.0
2009-09-11 09:35:00,8.16,8.23,8.1,8.23,553500.0,7.0994,7.1603,7.0472,7.1603,553500.0
2009-09-11 09:40:00,8.23,8.24,8.14,8.23,716600.0,7.1603,7.169,7.082,7.1603,716600.0
2009-09-11 09:45:00,8.23,8.29,8.2,8.28,468500.0,7.1603,7.2125,7.1342,7.2038,468500.0
2009-09-11 09:50:00,8.28,8.47,8.28,8.46,605200.0,7.2038,7.3691,7.2038,7.3604,605200.0
2009-09-11 09:55:00,8.46,8.49,8.39,8.46,604900.0,7.3604,7.3865,7.2995,7.3604,604900.0
2009-09-11 10:00:00,8.46,8.52,8.44,8.48,588900.0,7.3604,7.4126,7.343,7.3778,588900.0
2009-09-11 10:05:00,8.47,8.48,8.4,8.42,541400.0,7.3691,7.3778,7.3082,7.3256,541400.0
2009-09-11 10:10:00,8.42,8.42,8.25,8.27,315100.0,7.3256,7.3256,7.1777,7.1951,315100.0
2009-09-11 10:15:00,8.26,8.31,8.26,8.29,251700.0,7.1864,7.2299,7.1864,7.2125,251700.0
2009-09-11 10:20:00,8.29,8.32,8.26,8.3,184900.0,7.2125,7.2386,7.1864,7.2212,184900.0
2009-09-11 10:25:00,8.3,8.31,8.27,8.27,169900.0,7.2212,7.2299,7.1951,7.1951,169900.0
2009-09-11 10:30:00,8.27,8.31,8.26,8.3,111300.0,7.1951,7.2299,7.1864,7.2212,111300.0
2009-09-11 10:35:00,8.31,8.34,8.27,8.3,259600.0,7.2299,7.256,7.1951,7.2212,259600.0
2009-09-11 10:40:00,8.3,8.32,8.28,8.28,111500.0,7.2212,7.2386,7.2038,7.2038,111500.0
2009-09-11 10:45:00,8.28,8.3,8.28,8.28,60400.0,7.2038,7.2212,7.2038,7.2038,60400.0
2009-09-11 10:50:00,8.28,8.29,8.27,8.29,92700.0,7.2038,7.2125,7.1951,7.2125,92700.0
2009-09-11 10:55:00,8.29,8.3,8.28,8.3,67900.0,7.2125,7.2212,7.2038,7.2212,67900.0
2009-09-11 11:00:00,8.3,8.3,8.29,8.3,51900.0,7.2212,7.2212,7.2125,7.2212,51900.0
2009-09-11 11:05:00,8.3,8.32,8.26,8.26,676500.0,7.2212,7.2386,7.1864,7.1864,676500.0
2009-09-11 11:10:00,8.26,8.27,8.2,8.23,546300.0,7.1864,7.1951,7.1342,7.1603,546300.0
2009-09-11 11:15:00,8.23,8.24,8.2,8.23,209500.0,7.1603,7.169,7.1342,7.1603,209500.0
2009-09-11 11:20:00,8.23,8.28,8.23,8.26,297000.0,7.1603,7.2038,7.1603,7.1864,297000.0
2009-09-11 11:25:00,8.25,8.26,8.23,8.24,78100.0,7.1777,7.1864,7.1603,7.169,78100.0
2009-09-11 11:30:00,8.24,8.26,8.23,8.24,95500.0,7.169,7.1864,7.1603,7.169,95500.0
2009-09-11 11:35:00,8.24,8.25,8.22,8.22,42600.0,7.169,7.1777,7.1516,7.1516,42600.0
2009-09-11 11:40:00,8.22,8.23,8.18,8.22,168000.0,7.1516,7.1603,7.1168,7.1516,168000.0
2009-09-11 11:45:00,8.23,8.24,8.18,8.18,122900.0,7.1603,7.169,7.1168,7.1168,122900.0
2009-09-11 11:50:00,8.19,8.2,8.17,8.17,54400.0,7.1255,7.1342,7.1081,7.1081,54400.0
2009-09-11 11:55:00,8.18,8.2,8.18,8.18,55300.0,7.1168,7.1342,7.1168,7.1168,55300.0
2009-09-11 12:00:00,8.18,8.25,8.18,8.25,176700.0,7.1168,7.1777,7.1168,7.1777,176700.0
2009-09-11 12:05:00,8.25,8.25,8.23,8.23,131800.0,7.1777,7.1777,7.1603,7.1603,131800.0
2009-09-11 12:10:00,8.24,8.26,8.23,8.25,143300.0,7.169,7.1864,7.1603,7.1777,143300.0
2009-09-11 12:15:00,8.25,8.25,8.24,8.25,38200.0,7.1777,7.1777,7.169,7.1777,38200.0
2009-09-11 12:20:00,8.25,8.26,8.22,8.22,248100.0,7.1777,7.1864,7.1516,7.1516,248100.0
2009-09-11 12:25:00,8.23,8.23,8.21,8.21,31600.0,7.1603,7.1603,7.1429,7.1429,31600.0
2009-09-11 12:30:00,8.22,8.22,8.14,8.14,214000.0,7.1516,7.1516,7.082,7.082,214000.0
2009-09-11 12:35:00,8.14,8.16,8.09,8.1,305400.0,7.082,7.0994,7.0385,7.0472,305400.0
2009-09-11 12:40:00,8.1,8.1,8.05,8.07,204900.0,7.0472,7.0472,7.0037,7.0211,204900.0
2009-09-11 12:45:00,8.07,8.08,8.04,8.04,140300.0,7.0211,7.0298,6.995,6.995,140300.0
2009-09-11 12:50:00,8.05,8.05,8.04,8.04,150600.0,7.0037,7.0037,6.995,6.995,150600.0
2009-09-11 12:55:00,8.05,8.08,8.04,8.06,97700.0,7.0037,7.0298,6.995,7.0124,97700.0
2009-09-11 13:00:00,8.07,8.1,8.06,8.08,105800.0,7.0211,7.0472,7.0124,7.0298,105800.0
2009-09-11 13:05:00,8.08,8.09,8.07,8.08,116300.0,7.0298,7.0385,7.0211,7.0298,116300.0
2009-09-11 13:10:00,8.09,8.09,8.08,8.09,91600.0,7.0385,7.0385,7.0298,7.0385,91600.0
2009-09-11 13:15:00,8.09,8.09,8.08,8.08,116800.0,7.0385,7.0385,7.0298,7.0298,116800.0
2009-09-11 13:20:00,8.09,8.09,8.08,8.09,37800.0,7.0385,7.0385,7.0298,7.0385,37800.0
2009-09-11 13:25:00,8.09,8.09,8.08,8.09,21600.0,7.0385,7.0385,7.0298,7.0385,21600.0
2009-09-11 13:30:00,8.08,8.09,8.08,8.08,28500.0,7.0298,7.0385,7.0298,7.0298,28500.0
2009-09-11 13:35:00,8.09,8.09,8.08,8.09,178000.0,7.0385,7.0385,7.0298,7.0385,178000.0
2009-09-11 13:40:00,8.09,8.09,8.08,8.08,21300.0,7.0385,7.0385,7.0298,7.0298,21300.0
2009-09-11 13:45:00,8.09,8.09,8.07,8.07,43500.0,7.0385,7.0385,7.0211,7.0211,43500.0
2009-09-11 13:50:00,8.08,8.08,8.05,8.06,117300.0,7.0298,7.0298,7.0037,7.0124,117300.0
2009-09-11 13:55:00,8.07,8.07,8.05,8.05,405200.0,7.0211,7.0211,7.0037,7.0037,405200.0
2009-09-11 14:00:00,8.05,8.05,8.02,8.02,236300.0,7.0037,7.0037,6.9776,6.9776,236300.0
2009-09-11 14:05:00,8.03,8.03,8.01,8.02,140500.0,6.9863,6.9863,6.9689,6.9776,140500.0
2009-09-11 14:10:00,8.03,8.03,8.0,8.01,143100.0,6.9863,6.9863,6.9602,6.9689,143100.0
2009-09-11 14:15:00,8.01,8.01,8.0,8.01,105300.0,6.9689,6.9689,6.9602,6.9689,105300.0
2009-09-11 14:20:00,8.0,8.01,7.98,7.99,434500.0,6.9602,6.9689,6.9428,6.9515,434500.0
2009-09-11 14:25:00,8.0,8.04,7.99,8.04,151800.0,6.9602,6.995,6.9515,6.995,151800.0
2009-09-11 14:30:00,8.04,8.11,8.04,8.1,236000.0,6.995,7.0559,6.995,7.0472,236000.0
2009-09-11 14:35:00,8.09,8.1,8.07,8.08,102800.0,7.0385,7.0472,7.0211,7.0298,102800.0
2009-09-11 14:40:00,8.07,8.08,8.07,8.07,8200.0,7.0211,7.0298,7.0211,7.0211,8200.0
2009-09-11 14:45:00,8.08,8.08,8.07,8.07,57400.0,7.0298,7.0298,7.0211,7.0211,57400.0
2009-09-11 14:50:00,8.08,8.08,8.07,8.07,33800.0,7.0298,7.0298,7.0211,7.0211,33800.0
2009-09-11 14:55:00,8.08,8.08,8.05,8.07,139200.0,7.0298,7.0298,7.0037,7.0211,139200.0
2009-09-11 15:00:00,8.07,8.08,8.06,8.06,41500.0,7.0211,7.0298,7.0124,7.0124,41500.0
2009-09-11 15:05:00,8.06,8.08,8.06,8.08,49900.0,7.0124,7.0298,7.0124,7.0298,49900.0
2009-09-11 15:10:00,8.08,8.08,8.07,8.07,10900.0,7.0298,7.0298,7.0211,7.0211,10900.0
2009-09-11 15:15:00,8.08,8.08,8.07,8.08,33200.0,7.0298,7.0298,7.0211,7.0298,33200.0
2009-09-11 15:20:00,8.07,8.12,8.06,8.11,192800.0,7.0211,7.0646,7.0124,7.0559,192800.0
2009-09-11 15:25:00,8.12,8.13,8.11,8.13,131700.0,7.0646,7.0733,7.0559,7.0733,131700.0
2009-09-11 15:30:00,8.13,8.17,8.13,8.13,218100.0,7.0733,7.1081,7.0733,7.0733,218100.0
2009-09-11 15:35:00,8.13,8.13,8.11,8.13,145400.0,7.0733,7.0733,7.0559,7.0733,145400.0
2009-09-11 15:40:00,8.13,8.13,8.11,8.11,97800.0,7.0733,7.0733,7.0559,7.0559,97800.0
2009-09-11 15:45:00,8.11,8.12,8.09,8.09,153600.0,7.0559,7.0646,7.0385,7.0385,153600.0
2009-09-11 15:50:00,8.09,8.1,8.07,8.07,218500.0,7.0385,7.0472,7.0211,7.0211,218500.0
2009-09-11 15:55:00,8.08,8.08,8.06,8.06,274500.0,7.0298,7.0298,7.0124,7.0124,274500.0
2009-09-14 09:30:00,8.07,8.09,7.97,8.03,294100.0,7.0211,7.0385,6.9341,6.9863,294100.0
2009-09-14 09:35:00,8.03,8.07,8.02,8.02,174300.0,6.9863,7.0211,6.9776,6.9776,174300.0
2009-09-14 09:40:00,8.02,8.06,7.99,8.06,335900.0,6.9776,7.0124,6.9515,7.0124,335900.0
2009-09-14 09:45:00,8.06,8.07,7.99,7.99,236900.0,7.0124,7.0211,6.9515,6.9515,236900.0
2009-09-14 09:50:00,7.99,7.99,7.94,7.95,198600.0,6.9515,6.9515,6.908,6.9167,198600.0
2009-09-14 09:55:00,7.96,8.02,7.96,8.01,201300.0,6.9254,6.9776,6.9254,6.9689,201300.0
2009-09-14 10:00:00,8.01,8.01,7.97,7.98,117000.0,6.9689,6.9689,6.9341,6.9428,117000.0
2009-09-14 10:05:00,7.98,8.08,7.97,8.08,242100.0,6.9428,7.0298,6.9341,7.0298,242100.0
2009-09-14 10:10:00,8.07,8.13,8.06,8.13,294500.0,7.0211,7.0733,7.0124,7.0733,294500.0
2009-09-14 10:15:00,8.13,8.31,8.12,8.21,819400.0,7.0733,7.2299,7.0646,7.1429,819400.0
2009-09-14 10:20:00,8.21,8.26,8.21,8.24,381600.0,7.1429,7.1864,7.1429,7.169,381600.0
2009-09-14 10:25:00,8.26,8.26,8.18,8.21,164200.0,7.1864,7.1864,7.1168,7.1429,164200.0
2009-09-14 10:30:00,8.21,8.24,8.18,8.24,71600.0,7.1429,7.169,7.1168,7.169,71600.0
2009-09-14 10:35:00,8.24,8.25,8.21,8.23,144700.0,7.169,7.1777,7.1429,7.1603,144700.0
2009-09-14 10:40:00,8.23,8.25,8.21,8.23,119200.0,7.1603,7.1777,7.1429,7.1603,119200.0
2009-09-14 10:45:00,8.23,8.23,8.19,8.22,176100.0,7.1603,7.1603,7.1255,7.1516,176100.0
2009-09-14 10:50:00,8.21,8.27,8.2,8.27,272600.0,7.1429,7.1951,7.1342,7.1951,272600.0
2009-09-14 10:55:00,8.27,8.3,8.26,8.3,409100.0,7.1951,7.2212,7.1864,7.2212,409100.0
2009-09-14 11:00:00,8.3,8.36,8.28,8.3,447000.0,7.2212,7.2734,7.2038,7.2212,447000.0
2009-09-14 11:05:00,8.31,8.34,8.3,8.34,171000.0,7.2299,7.256,7.2212,7.256,171000.0
2009-09-14 11:10:00,8.34,8.36,8.33,8.33,612900.0,7.256,7.2734,7.2473,7.2473,612900.0
2009-09-14 11:15:00,8.33,8.4,8.33,8.39,193000.0,7.2473,7.3082,7.2473,7.2995,193000.0
2009-09-14 11:20:00,8.4,8.41,8.37,8.37,200400.0,7.3082,7.3169,7.2821,7.2821,200400.0
2009-09-14 11:25:00,8.36,8.4,8.34,8.35,189600.0,7.2734,7.3082,7.256,7.2647,189600.0
2009-09-14 11:30:00,8.35,8.37,8.34,8.34,168700.0,7.2647,7.2821,7.256,7.256,168700.0
2009-09-14 11:35:00,8.34,8.38,8.34,8.37,114900.0,7.256,7.2908,7.256,7.2821,114900.0
2009-09-14 11:40:00,8.37,8.38,8.35,8.37,189400.0,7.2821,7.2908,7.2647,7.2821,189400.0
2009-09-14 11:45:00,8.37,8.37,8.31,8.31,159600.0,7.2821,7.2821,7.2299,7.2299,159600.0
2009-09-14 11:50:00,8.31,8.35,8.3,8.33,238700.0,7.2299,7.2647,7.2212,7.2473,238700.0
2009-09-14 11:55:00,8.32,8.33,8.26,8.27,204600.0,7.2386,7.2473,7.1864,7.1951,204600.0
2009-09-14 12:00:00,8.26,8.32,8.26,8.3,158600.0,7.1864,7.2386,7.1864,7.2212,158600.0
2009-09-14 12:05:00,8.3,8.31,8.3,8.31,40700.0,7.2212,7.2299,7.2212,7.2299,40700.0
2009-09-14 12:10:00,8.3,8.31,8.3,8.31,43900.0,7.2212,7.2299,7.2212,7.2299,43900.0
2009-09-14 12:15:00,8.3,8.34,8.3,8.33,128800.0,7.2212,7.256,7.2212,7.2473,128800.0
2009-09-14 12:20:00,8.33,8.38,8.33,8.38,94500.0,7.2473,7.2908,7.2473,7.2908,94500.0
2009-09-14 12:25:00,8.38,8.38,8.34,8.35,97600.0,7.2908,7.2908,7.256,7.2647,97600.0
2009-09-14 12:30:00,8.35,8.36,8.33,8.33,65500.0,7.2647,7.2734,7.2473,7.2473,65500.0
2009-09-14 12:35:00,8.33,8.35,8.33,8.34,51500.0,7.2473,7.2647,7.2473,7.256,51500.0
2009-09-14 12:40:00,8.34,8.35,8.34,8.34,115000.0,7.256,7.2647,7.256,7.256,115000.0
2009-09-14 12:45:00,8.35,8.36,8.33,8.35,119800.0,7.2647,7.2734,7.2473,7.2647,119800.0
2009-09-14 12:50:00,8.35,8.39,8.35,8.39,75200.0,7.2647,7.2995,7.2647,7.2995,75200.0
2009-09-14 12:55:00,8.38,8.4,8.37,8.4,158300.0,7.2908,7.3082,7.2821,7.3082,158300.0
2009-09-14 13:00:00,8.39,8.42,8.38,8.42,213200.0,7.2995,7.3256,7.2908,7.3256,213200.0
2009-09-14 13:05:00,8.42,8.44,8.39,8.44,185700.0,7.3256,7.343,7.2995,7.343,185700.0
2009-09-14 13:10:00,8.43,8.44,8.41,8.42,95600.0,7.3343,7.343,7.3169,7.3256,95600.0
2009-09-14 13:15:00,8.42,8.47,8.42,8.44,206900.0,7.3256,7.3691,7.3256,7.343,206900.0
2009-09-14 13:20:00,8.45,8.45,8.44,8.44,97700.0,7.3517,7.3517,7.343,7.343,97700.0
2009-09-14 13:25:00,8.44,8.45,8.44,8.45,66900.0,7.343,7.3517,7.343,7.3517,66900.0
2009-09-14 13:30:00,8.44,8.46,8.44,8.45,146000.0,7.343,7.3604,7.343,7.3517,146000.0
2009-09-14 13:35:00,8.45,8.49,8.44,8.48,225300.0,7.3517,7.3865,7.343,7.3778,225300.0
2009-09-14 13:40:00,8.47,8.52,8.47,8.52,501700.0,7.3691,7.4126,7.3691,7.4126,501700.0
2009-09-14 13:45:00,8.52,8.56,8.48,8.5,768500.0,7.4126,7.4474,7.3778,7.3952,768500.0
2009-09-14 13:50:00,8.5,8.55,8.48,8.52,544900.0,7.3952,7.4387,7.3778,7.4126,544900.0
2009-09-14 13:55:00,8.52,8.55,8.51,8.51,675900.0,7.4126,7.4387,7.4039,7.4039,675900.0
2009-09-14 14:00:00,8.52,8.54,8.5,8.52,124200.0,7.4126,7.43,7.3952,7.4126,124200.0
2009-09-14 14:05:00,8.51,8.58,8.51,8.58,296000.0,7.4039,7.4648,7.4039,7.4648,296000.0
2009-09-14 14:10:00,8.59,8.61,8.58,8.6,383600.0,7.4735,7.4909,7.4648,7.4822,383600.0
2009-09-14 14:15:00,8.59,8.6,8.52,8.55,207200.0,7.4735,7.4822,7.4126,7.4387,207200.0
2009-09-14 14:20:00,8.56,8.56,8.53,8.53,121700.0,7.4474,7.4474,7.4213,7.4213,121700.0
2009-09-14 14:25:00,8.53,8.59,8.53,8.55,190800.0,7.4213,7.4735,7.4213,7.4387,190800.0
2009-09-14 14:30:00,8.56,8.56,8.53,8.54,213700.0,7.4474,7.4474,7.4213,7.43,213700.0
2009-09-14 14:35:00,8.53,8.54,8.52,8.52,349800.0,7.4213,7.43,7.4126,7.4126,349800.0
2009-09-14 14:40:00,8.54,8.55,8.52,8.55,133500.0,7.43,7.4387,7.4126,7.4387,133500.0
2009-09-14 14:45:00,8.54,8.58,8.53,8.56,131300.0,7.43,7.4648,7.4213,7.4474,131300.0
2009-09-14 14:50:00,8.56,8.57,8.54,8.55,101900.0,7.4474,7.4561,7.43,7.4387,101900.0
2009-09-14 14:55:00,8.55,8.57,8.54,8.57,172100.0,7.4387,7.4561,7.43,7.4561,172100.0
2009-09-14 15:00:00,8.56,8.58,8.55,8.57,91700.0,7.4474,7.4648,7.4387,7.4561,91700.0
2009-09-14 15:05:00,8.57,8.6,8.57,8.59,185000.0,7.4561,7.4822,7.4561,7.4735,185000.0
2009-09-14 15:10:00,8.6,8.66,8.59,8.66,159600.0,7.4822,7.5344,7.4735,7.5344,159600.0
2009-09-14 15:15:00,8.66,8.68,8.64,8.67,250900.0,7.5344,7.5518,7.517,7.5431,250900.0
2009-09-14 15:20:00,8.68,8.73,8.67,8.72,493700.0,7.5518,7.5953,7.5431,7.5866,493700.0
2009-09-14 15:25:00,8.72,8.72,8.64,8.66,350000.0,7.5866,7.5866,7.517,7.5344,350000.0
2009-09-14 15:30:00,8.66,8.67,8.63,8.63,121000.0,7.5344,7.5431,7.5083,7.5083,121000.0
2009-09-14 15:35:00,8.63,8.63,8.6,8.61,205400.0,7.5083,7.5083,7.4822,7.4909,205400.0
2009-09-14 15:40:00,8.62,8.65,8.61,8.64,404300.0,7.4996,7.5257,7.4909,7.517,404300.0
2009-09-14 15:45:00,8.63,8.64,8.6,8.6,313200.0,7.5083,7.517,7.4822,7.4822,313200.0
2009-09-14 15:50:00,8.6,8.62,8.59,8.6,744300.0,7.4822,7.4996,7.4735,7.4822,744300.0
2009-09-14 15:55:00,8.59,8.61,8.59,8.61,885800.0,7.4735,7.4909,7.4735,7.4909,885800.0
2009-09-15 09:30:00,8.63,8.89,8.63,8.89,427400.0,7.5083,7.7345,7.5083,7.7345,427400.0
2009-09-15 09:35:00,8.89,9.0,8.88,8.99,1006100.0,7.7345,7.8302,7.7258,7.8215,1006100.0
2009-09-15 09:40:00,8.99,9.04,8.98,9.04,1005600.0,7.8215,7.865,7.8128,7.865,1005600.0
2009-09-15 09:45:00,9.04,9.1,8.97,8.99,1728100.0,7.865,7.9172,7.8041,7.8215,1728100.0
2009-09-15 09:50:00,8.99,9.08,8.99,9.06,694200.0,7.8215,7.8998,7.8215,7.8824,694200.0
2009-09-15 09:55:00,9.06,9.08,9.01,9.07,329400.0,7.8824,7.8998,7.8389,7.8911,329400.0
2009-09-15 10:00:00,9.07,9.08,8.94,8.94,345900.0,7.8911,7.8998,7.778,7.778,345900.0
2009-09-15 10:05:00,8.94,9.0,8.91,9.0,379300.0,7.778,7.8302,7.7519,7.8302,379300.0
2009-09-15 10:10:00,8.99,9.02,8.98,8.99,438500.0,7.8215,7.8476,7.8128,7.8215,438500.0
2009-09-15 10:15:00,8.99,9.03,8.99,9.01,247600.0,7.8215,7.8563,7.8215,7.8389,247600.0
2009-09-15 10:20:00,9.01,9.02,8.96,8.98,357900.0,7.8389,7.8476,7.7954,7.8128,357900.0
2009-09-15 10:25:00,8.98,9.0,8.97,9.0,676800.0,7.8128,7.8302,7.8041,7.8302,676800.0
2009-09-15 10:30:00,9.0,9.01,8.99,9.0,207800.0,7.8302,7.8389,7.8215,7.8302,207800.0
2009-09-15 10:35:00,9.0,9.03,8.99,9.01,221100.0,7.8302,7.8563,7.8215,7.8389,221100.0
2009-09-15 10:40:00,9.01,9.05,9.0,9.04,363800.0,7.8389,7.8737,7.8302,7.865,363800.0
2009-09-15 10:45:00,9.03,9.04,9.02,9.02,97400.0,7.8563,7.865,7.8476,7.8476,97400.0
2009-09-15 10:50:00,9.03,9.03,8.98,9.0,225900.0,7.8563,7.8563,7.8128,7.8302,225900.0
2009-09-15 10:55:00,9.0,9.03,8.98,9.0,242500.0,7.8302,7.8563,7.8128,7.8302,242500.0
2009-09-15 11:00:00,9.0,9.0,8.99,8.99,141900.0,7.8302,7.8302,7.8215,7.8215,141900.0
2009-09-15 11:05:00,8.99,9.04,8.99,9.03,142100.0,7.8215,7.865,7.8215,7.8563,142100.0
2009-09-15 11:10:00,9.03,9.04,9.02,9.04,74200.0,7.8563,7.865,7.8476,7.865,74200.0
2009-09-15 11:15:00,9.04,9.04,9.0,9.01,163600.0,7.865,7.865,7.8302,7.8389,163600.0
2009-09-15 11:20:00,9.01,9.03,9.0,9.01,84300.0,7.8389,7.8563,7.8302,7.8389,84300.0
2009-09-15 11:25:00,9.02,9.04,9.0,9.02,163900.0,7.8476,7.865,7.8302,7.8476,163900.0
2009-09-15 11:30:00,9.03,9.04,9.02,9.04,46800.0,7.8563,7.865,7.8476,7.865,46800.0
2009-09-15 11:35:00,9.03,9.08,9.03,9.04,816100.0,7.8563,7.8998,7.8563,7.865,816100.0
2009-09-15 11:40:00,9.04,9.07,9.04,9.07,179500.0,7.865,7.8911,7.865,7.8911,179500.0
2009-09-15 11:45:00,9.07,9.08,9.04,9.08,375600.0,7.8911,7.8998,7.865,7.8998,375600.0
2009-09-15 11:50:00,9.07,9.11,9.07,9.09,174000.0,7.8911,7.9259,7.8911,7.9085,174000.0
2009-09-15 11:55:00,9.08,9.17,9.08,9.14,623500.0,7.8998,7.9781,7.8998,7.952,623500.0
2009-09-15 12:00:00,9.14,9.18,9.1,9.17,591700.0,7.952,7.9868,7.9172,7.9781,591700.0
2009-09-15 12:05:00,9.17,9.18,9.15,9.17,144500.0,7.9781,7.9868,7.9607,7.9781,144500.0
2009-09-15 12:10:00,9.17,9.23,9.16,9.23,376400.0,7.9781,8.0303,7.9694,8.0303,376400.0
2009-09-15 12:15:00,9.23,9.24,9.18,9.21,334100.0,8.0303,8.039,7.9868,8.0129,334100.0
2009-09-15 12:20:00,9.21,9.24,9.2,9.23,324300.0,8.0129,8.039,8.0042,8.0303,324300.0
2009-09-15 12:25:00,9.23,9.24,9.19,9.19,269200.0,8.0303,8.039,7.9955,7.9955,269200.0
2009-09-15 12:30:00,9.19,9.22,9.19,9.21,149500.0,7.9955,8.0216,7.9955,8.0129,149500.0
2009-09-15 12:35:00,9.21,9.22,9.19,9.22,161400.0,8.0129,8.0216,7.9955,8.0216,161400.0
2009-09-15 12:40:00,9.22,9.22,9.21,9.22,64000.0,8.0216,8.0216,8.0129,8.0216,64000.0
2009-09-15 12:45:00,9.22,9.23,9.2,9.21,191100.0,8.0216,8.0303,8.0042,8.0129,191100.0
2009-09-15 12:50:00,9.22,9.25,9.21,9.23,431700.0,8.0216,8.0477,8.0129,8.0303,431700.0
2009-09-15 12:55:00,9.24,9.24,9.22,9.24,134500.0,8.039,8.039,8.0216,8.039,134500.0
2009-09-15 13:00:00,9.23,9.25,9.22,9.25,407700.0,8.0303,8.0477,8.0216,8.0477,407700.0
2009-09-15 13:05:00,9.25,9.29,9.24,9.28,337700.0,8.0477,8.0825,8.039,8.0738,337700.0
2009-09-15 13:10:00,9.29,9.31,9.26,9.28,255900.0,8.0825,8.0999,8.0564,8.0738,255900.0
2009-09-15 13:15:00,9.28,9.32,9.26,9.29,511900.0,8.0738,8.1086,8.0564,8.0825,511900.0
2009-09-15 13:20:00,9.29,9.31,9.29,9.31,166400.0,8.0825,8.0999,8.0825,8.0999,166400.0
2009-09-15 13:25:00,9.31,9.31,9.27,9.29,578000.0,8.0999,8.0999,8.0651,8.0825,578000.0
2009-09-15 13:30:00,9.29,9.3,9.25,9.26,212100.0,8.0825,8.0912,8.0477,8.0564,212100.0
2009-09-15 13:35:00,9.26,9.29,9.24,9.28,399800.0,8.0564,8.0825,8.039,8.0738,399800.0
2009-09-15 13:40:00,9.27,9.28,9.26,9.27,79900.0,8.0651,8.0738,8.0564,8.0651,79900.0
2009-09-15 13:45:00,9.27,9.28,9.27,9.28,97800.0,8.0651,8.0738,8.0651,8.0738,97800.0
2009-09-15 13:50:00,9.28,9.28,9.26,9.27,89800.0,8.0738,8.0738,8.0564,8.0651,89800.0
2009-09-15 13:55:00,9.27,9.31,9.26,9.3,171500.0,8.0651,8.0999,8.0564,8.0912,171500.0
2009-09-15 14:00:00,9.3,9.35,9.29,9.35,489600.0,8.0912,8.1347,8.0825,8.1347,489600.0
2009-09-15 14:05:00,9.35,9.35,9.31,9.32,602900.0,8.1347,8.1347,8.0999,8.1086,602900.0
2009-09-15 14:10:00,9.32,9.34,9.31,9.32,127600.0,8.1086,8.126,8.0999,8.1086,127600.0
2009-09-15 14:15:00,9.33,9.34,9.31,9.34,300600.0,8.1173,8.126,8.0999,8.126,300600.0
2009-09-15 14:20:00,9.34,9.38,9.32,9.35,545500.0,8.126,8.1608,8.1086,8.1347,545500.0
2009-09-15 14:25:00,9.35,9.36,9.33,9.35,349600.0,8.1347,8.1434,8.1173,8.1347,349600.0
2009-09-15 14:30:00,9.36,9.37,9.28,9.28,200500.0,8.1434,8.1521,8.0738,8.0738,200500.0
2009-09-15 14:35:00,9.29,9.29,9.18,9.22,443500.0,8.0825,8.0825,7.9868,8.0216,443500.0
2009-09-15 14:40:00,9.22,9.23,9.16,9.17,298800.0,8.0216,8.0303,7.9694,7.9781,298800.0
2009-09-15 14:45:00,9.17,9.18,9.12,9.16,204300.0,7.9781,7.9868,7.9346,7.9694,204300.0
2009-09-15 14:50:00,9.15,9.16,9.1,9.14,235100.0,7.9607,7.9694,7.9172,7.952,235100.0
2009-09-15 14:55:00,9.13,9.17,9.13,9.15,214000.0,7.9433,7.9781,7.9433,7.9607,214000.0
2009-09-15 15:00:00,9.14,9.17,9.13,9.15,477600.0,7.952,7.9781,7.9433,7.9607,477600.0
2009-09-15 15:05:00,9.15,9.18,9.14,9.18,392600.0,7.9607,7.9868,7.952,7.9868,392600.0
2009-09-15 15:10:00,9.18,9.18,9.17,9.18,118000.0,7.9868,7.9868,7.9781,7.9868,118000.0
2009-09-15 15:15:00,9.18,9.2,9.14,9.16,282400.0,7.9868,8.0042,7.952,7.9694,282400.0
2009-09-15 15:20:00,9.17,9.23,9.16,9.22,169100.0,7.9781,8.0303,7.9694,8.0216,169100.0
2009-09-15 15:25:00,9.23,9.23,9.15,9.16,388800.0,8.0303,8.0303,7.9607,7.9694,388800.0
2009-09-15 15:30:00,9.15,9.17,9.11,9.13,433700.0,7.9607,7.9781,7.9259,7.9433,433700.0
2009-09-15 15:35:00,9.15,9.16,9.14,9.15,394400.0,7.9607,7.9694,7.952,7.9607,394400.0
2009-09-15 15:40:00,9.16,9.16,9.14,9.15,359200.0,7.9694,7.9694,7.952,7.9607,359200.0
2009-09-15 15:45:00,9.15,9.16,9.15,9.16,285000.0,7.9607,7.9694,7.9607,7.9694,285000.0
2009-09-15 15:50:00,9.16,9.16,9.13,9.15,488500.0,7.9694,7.9694,7.9433,7.9607,488500.0
2009-09-15 15:55:00,9.15,9.15,9.1,9.14,1179900.0,7.9607,7.9607,7.9172,7.952,1179900.0
2009-09-16 09:30:00,9.3,9.39,9.26,9.35,455900.0,8.0912,8.1695,8.0564,8.1347,455900.0
2009-09-16 09:35:00,9.34,9.34,9.12,9.17,571300.0,8.126,8.126,7.9346,7.9781,571300.0
2009-09-16 09:40:00,9.16,9.22,9.08,9.1,419500.0,7.9694,8.0216,7.8998,7.9172,419500.0
2009-09-16 09:45:00,9.09,9.11,9.02,9.05,501900.0,7.9085,7.9259,7.8476,7.8737,501900.0
2009-09-16 09:50:00,9.06,9.1,9.05,9.09,246700.0,7.8824,7.9172,7.8737,7.9085,246700.0
2009-09-16 09:55:00,9.09,9.25,9.09,9.24,645500.0,7.9085,8.0477,7.9085,8.039,645500.0
2009-09-16 10:00:00,9.25,9.27,9.2,9.25,420100.0,8.0477,8.0651,8.0042,8.0477,420100.0
2009-09-16 10:05:00,9.24,9.31,9.23,9.27,421900.0,8.039,8.0999,8.0303,8.0651,421900.0
2009-09-16 10:10:00,9.27,9.3,9.24,9.25,253200.0,8.0651,8.0912,8.039,8.0477,253200.0
2009-09-16 10:15:00,9.26,9.3,9.25,9.29,245300.0,8.0564,8.0912,8.0477,8.0825,245300.0
2009-09-16 10:20:00,9.28,9.3,9.24,9.25,325900.0,8.0738,8.0912,8.039,8.0477,325900.0
2009-09-16 10:25:00,9.25,9.28,9.23,9.27,141000.0,8.0477,8.0738,8.0303,8.0651,141000.0
2009-09-16 10:30:00,9.27,9.29,9.23,9.25,144700.0,8.0651,8.0825,8.0303,8.0477,144700.0
2009-09-16 10:35:00,9.26,9.27,9.25,9.25,34200.0,8.0564,8.0651,8.0477,8.0477,34200.0
2009-09-16 10:40:00,9.25,9.3,9.24,9.3,76000.0,8.0477,8.0912,8.039,8.0912,76000.0
2009-09-16 10:45:00,9.3,9.33,9.28,9.32,114700.0,8.0912,8.1173,8.0738,8.1086,114700.0
2009-09-16 10:50:00,9.32,9.35,9.3,9.32,134900.0,8.1086,8.1347,8.0912,8.1086,134900.0
2009-09-16 10:55:00,9.32,9.4,9.32,9.34,169700.0,8.1086,8.1782,8.1086,8.126,169700.0
2009-09-16 11:00:00,9.33,9.44,9.33,9.44,213100.0,8.1173,8.213,8.1173,8.213,213100.0
2009-09-16 11:05:00,9.44,9.46,9.41,9.42,124200.0,8.213,8.2304,8.1869,8.1956,124200.0
2009-09-16 11:10:00,9.42,9.54,9.41,9.52,368700.0,8.1956,8.3,8.1869,8.2826,368700.0
2009-09-16 11:15:00,9.52,9.58,9.51,9.56,534900.0,8.2826,8.3348,8.2739,8.3174,534900.0
2009-09-16 11:20:00,9.55,9.58,9.51,9.52,459100.0,8.3087,8.3348,8.2739,8.2826,459100.0
2009-09-16 11:25:00,9.51,9.57,9.51,9.52,405900.0,8.2739,8.3261,8.2739,8.2826,405900.0
2009-09-16 11:30:00,9.53,9.64,9.52,9.61,909600.0,8.2913,8.387,8.2826,8.3609,909600.0
2009-09-16 11:35:00,9.62,9.63,9.59,9.6,291600.0,8.3696,8.3783,8.3435,8.3522,291600.0
2009-09-16 11:40:00,9.61,9.64,9.6,9.64,201200.0,8.3609,8.387,8.3522,8.387,201200.0
2009-09-16 11:45:00,9.64,9.75,9.61,9.72,754400.0,8.387,8.4827,8.3609,8.4566,754400.0
2009-09-16 11:50:00,9.72,9.75,9.71,9.74,408500.0,8.4566,8.4827,8.4479,8.474,408500.0
2009-09-16 11:55:00,9.75,9.79,9.73,9.79,546400.0,8.4827,8.5175,8.4653,8.5175,546400.0
2009-09-16 12:00:00,9.79,9.8,9.74,9.75,464400.0,8.5175,8.5262,8.474,8.4827,464400.0
2009-09-16 12:05:00,9.76,9.8,9.67,9.69,391000.0,8.4914,8.5262,8.4131,8.4305,391000.0
2009-09-16 12:10:00,9.67,9.69,9.66,9.69,152200.0,8.4131,8.4305,8.4044,8.4305,152200.0
2009-09-16 12:15:00,9.69,9.77,9.69,9.77,285600.0,8.4305,8.5001,8.4305,8.5001,285600.0
2009-09-16 12:20:00,9.76,9.77,9.74,9.75,162600.0,8.4914,8.5001,8.474,8.4827,162600.0
2009-09-16 12:25:00,9.75,9.76,9.72,9.72,195900.0,8.4827,8.4914,8.4566,8.4566,195900.0
2009-09-16 12:30:00,9.73,9.75,9.72,9.73,115000.0,8.4653,8.4827,8.4566,8.4653,115000.0
2009-09-16 12:35:00,9.73,9.76,9.71,9.76,312700.0,8.4653,8.4914,8.4479,8.4914,312700.0
2009-09-16 12:40:00,9.76,9.76,9.74,9.76,82700.0,8.4914,8.4914,8.474,8.4914,82700.0
2009-09-16 12:45:00,9.75,9.76,9.74,9.75,91500.0,8.4827,8.4914,8.474,8.4827,91500.0
2009-09-16 12:50:00,9.76,9.8,9.75,9.79,245000.0,8.4914,8.5262,8.4827,8.5175,245000.0
2009-09-16 12:55:00,9.79,9.79,9.77,9.79,218600.0,8.5175,8.5175,8.5001,8.5175,218600.0
2009-09-16 13:00:00,9.79,9.82,9.78,9.81,314300.0,8.5175,8.5436,8.5088,8.5349,314300.0
2009-09-16 13:05:00,9.81,9.83,9.79,9.82,173700.0,8.5349,8.5523,8.5175,8.5436,173700.0
2009-09-16 13:10:00,9.82,9.84,9.8,9.81,111500.0,8.5436,8.561,8.5262,8.5349,111500.0
2009-09-16 13:15:00,9.8,9.84,9.79,9.81,246200.0,8.5262,8.561,8.5175,8.5349,246200.0
2009-09-16 13:20:00,9.81,9.83,9.8,9.82,91800.0,8.5349,8.5523,8.5262,8.5436,91800.0
2009-09-16 13:25:00,9.82,9.82,9.8,9.8,87100.0,8.5436,8.5436,8.5262,8.5262,87100.0
2009-09-16 13:30:00,9.8,9.82,9.8,9.81,144000.0,8.5262,8.5436,8.5262,8.5349,144000.0
2009-09-16 13:35:00,9.8,9.81,9.76,9.77,252500.0,8.5262,8.5349,8.4914,8.5001,252500.0
2009-09-16 13:40:00,9.76,9.77,9.69,9.69,192400.0,8.4914,8.5001,8.4305,8.4305,192400.0
2009-09-16 13:45:00,9.69,9.69,9.63,9.64,237400.0,8.4305,8.4305,8.3783,8.387,237400.0
2009-09-16 13:50:00,9.63,9.63,9.55,9.55,499400.0,8.3783,8.3783,8.3087,8.3087,499400.0
2009-09-16 13:55:00,9.55,9.58,9.52,9.55,185900.0,8.3087,8.3348,8.2826,8.3087,185900.0
2009-09-16 14:00:00,9.55,9.59,9.52,9.58,276000.0,8.3087,8.3435,8.2826,8.3348,276000.0
2009-09-16 14:05:00,9.58,9.64,9.56,9.59,345100.0,8.3348,8.387,8.3174,8.3435,345100.0
2009-09-16 14:10:00,9.59,9.59,9.54,9.59,92700.0,8.3435,8.3435,8.3,8.3435,92700.0
2009-09-16 14:15:00,9.58,9.63,9.58,9.62,105900.0,8.3348,8.3783,8.3348,8.3696,105900.0
2009-09-16 14:20:00,9.63,9.63,9.59,9.6,126800.0,8.3783,8.3783,8.3435,8.3522,126800.0
2009-09-16 14:25:00,9.6,9.61,9.51,9.53,250400.0,8.3522,8.3609,8.2739,8.2913,250400.0
2009-09-16 14:30:00,9.53,9.54,9.49,9.49,312700.0,8.2913,8.3,8.2565,8.2565,312700.0
2009-09-16 14:35:00,9.49,9.5,9.45,9.49,292500.0,8.2565,8.2652,8.2217,8.2565,292500.0
2009-09-16 14:40:00,9.49,9.51,9.45,9.45,292600.0,8.2565,8.2739,8.2217,8.2217,292600.0
2009-09-16 14:45:00,9.45,9.46,9.38,9.42,303700.0,8.2217,8.2304,8.1608,8.1956,303700.0
2009-09-16 14:50:00,9.43,9.46,9.39,9.41,297100.0,8.2043,8.2304,8.1695,8.1869,297100.0
2009-09-16 14:55:00,9.41,9.43,9.37,9.38,237800.0,8.1869,8.2043,8.1521,8.1608,237800.0
2009-09-16 15:00:00,9.39,9.42,9.36,9.37,246400.0,8.1695,8.1956,8.1434,8.1521,246400.0
2009-09-16 15:05:00,9.37,9.44,9.35,9.43,281600.0,8.1521,8.213,8.1347,8.2043,281600.0
2009-09-16 15:10:00,9.44,9.44,9.39,9.43,113100.0,8.213,8.213,8.1695,8.2043,113100.0
2009-09-16 15:15:00,9.43,9.48,9.43,9.47,160300.0,8.2043,8.2478,8.2043,8.2391,160300.0
2009-09-16 15:20:00,9.48,9.49,9.4,9.4,325700.0,8.2478,8.2565,8.1782,8.1782,325700.0
2009-09-16 15:25:00,9.4,9.45,9.38,9.44,440700.0,8.1782,8.2217,8.1608,8.213,440700.0
2009-09-16 15:30:00,9.45,9.45,9.37,9.41,343200.0,8.2217,8.2217,8.1521,8.1869,343200.0
2009-09-16 15:35:00,9.4,9.44,9.39,9.41,360200.0,8.1782,8.213,8.1695,8.1869,360200.0
2009-09-16 15:40:00,9.41,9.41,9.38,9.41,315800.0,8.1869,8.1869,8.1608,8.1869,315800.0
2009-09-16 15:45:00,9.4,9.43,9.4,9.4,229300.0,8.1782,8.2043,8.1782,8.1782,229300.0
2009-09-16 15:50:00,9.41,9.42,9.39,9.4,425400.0,8.1869,8.1956,8.1695,8.1782,425400.0
2009-09-16 15:55:00,9.4,9.44,9.39,9.44,444600.0,8.1782,8.213,8.1695,8.213,444600.0
2009-09-17 09:30:00,9.66,9.78,9.45,9.55,1159100.0,8.4044,8.5088,8.2217,8.3087,1159100.0
2009-09-17 09:35:00,9.55,9.57,9.47,9.54,594300.0,8.3087,8.3261,8.2391,8.3,594300.0
2009-09-17 09:40:00,9.55,9.64,9.52,9.54,490600.0,8.3087,8.387,8.2826,8.3,490600.0
2009-09-17 09:45:00,9.54,9.63,9.48,9.58,445200.0,8.3,8.3783,8.2478,8.3348,445200.0
2009-09-17 09:50:00,9.59,9.66,9.58,9.63,295900.0,8.3435,8.4044,8.3348,8.3783,295900.0
2009-09-17 09:55:00,9.62,9.65,9.55,9.55,318300.0,8.3696,8.3957,8.3087,8.3087,318300.0
2009-09-17 10:00:00,9.56,9.58,9.5,9.55,414100.0,8.3174,8.3348,8.2652,8.3087,414100.0
2009-09-17 10:05:00,9.54,9.55,9.42,9.43,416000.0,8.3,8.3087,8.1956,8.2043,416000.0
2009-09-17 10:10:00,9.43,9.43,9.32,9.33,529400.0,8.2043,8.2043,8.1086,8.1173,529400.0
2009-09-17 10:15:00,9.33,9.42,9.33,9.4,369800.0,8.1173,8.1956,8.1173,8.1782,369800.0
2009-09-17 10:20:00,9.4,9.47,9.37,9.38,331200.0,8.1782,8.2391,8.1521,8.1608,331200.0
2009-09-17 10:25:00,9.38,9.45,9.36,9.44,153800.0,8.1608,8.2217,8.1434,8.213,153800.0
2009-09-17 10:30:00,9.44,9.45,9.42,9.43,191000.0,8.213,8.2217,8.1956,8.2043,191000.0
2009-09-17 10:35:00,9.43,9.45,9.4,9.42,247000.0,8.2043,8.2217,8.1782,8.1956,247000.0
2009-09-17 10:40:00,9.41,9.42,9.35,9.36,214900.0,8.1869,8.1956,8.1347,8.1434,214900.0
2009-09-17 10:45:00,9.37,9.39,9.34,9.36,245800.0,8.1521,8.1695,8.126,8.1434,245800.0
2009-09-17 10:50:00,9.36,9.37,9.34,9.34,111900.0,8.1434,8.1521,8.126,8.126,111900.0
2009-09-17 10:55:00,9.34,9.35,9.3,9.31,194800.0,8.126,8.1347,8.0912,8.0999,194800.0
2009-09-17 11:00:00,9.31,9.33,9.29,9.3,282400.0,8.0999,8.1173,8.0825,8.0912,282400.0
2009-09-17 11:05:00,9.29,9.3,9.24,9.27,496500.0,8.0825,8.0912,8.039,8.0651,496500.0
2009-09-17 11:10:00,9.26,9.28,9.24,9.25,286400.0,8.0564,8.0738,8.039,8.0477,286400.0
2009-09-17 11:15:00,9.26,9.27,9.25,9.25,103900.0,8.0564,8.0651,8.0477,8.0477,103900.0
2009-09-17 11:20:00,9.25,9.26,9.22,9.25,196000.0,8.0477,8.0564,8.0216,8.0477,196000.0
2009-09-17 11:25:00,9.26,9.33,9.25,9.31,230100.0,8.0564,8.1173,8.0477,8.0999,230100.0
2009-09-17 11:30:00,9.31,9.33,9.3,9.32,143000.0,8.0999,8.1173,8.0912,8.1086,143000.0
2009-09-17 11:35:00,9.33,9.33,9.3,9.32,214500.0,8.1173,8.1173,8.0912,8.1086,214500.0
2009-09-17 11:40:00,9.33,9.33,9.28,9.29,289200.0,8.1173,8.1173,8.0738,8.0825,289200.0
2009-09-17 11:45:00,9.29,9.33,9.29,9.3,306600.0,8.0825,8.1173,8.0825,8.0912,306600.0
2009-09-17 11:50:00,9.31,9.31,9.26,9.28,144000.0,8.0999,8.0999,8.0564,8.0738,144000.0
2009-09-17 11:55:00,9.28,9.3,9.25,9.29,195100.0,8.0738,8.0912,8.0477,8.0825,195100.0
2009-09-17 12:00:00,9.29,9.3,9.25,9.25,184500.0,8.0825,8.0912,8.0477,8.0477,184500.0
2009-09-17 12:05:00,9.25,9.29,9.25,9.29,273300.0,8.0477,8.0825,8.0477,8.0825,273300.0
2009-09-17 12:10:00,9.29,9.3,9.25,9.25,195500.0,8.0825,8.0912,8.0477,8.0477,195500.0
2009-09-17 12:15:00,9.25,9.26,9.15,9.15,569500.0,8.0477,8.0564,7.9607,7.9607,569500.0
2009-09-17 12:20:00,9.15,9.2,9.13,9.19,168700.0,7.9607,8.0042,7.9433,7.9955,168700.0
2009-09-17 12:25:00,9.2,9.21,9.19,9.21,138100.0,8.0042,8.0129,7.9955,8.0129,138100.0
2009-09-17 12:30:00,9.2,9.21,9.14,9.14,296700.0,8.0042,8.0129,7.952,7.952,296700.0
2009-09-17 12:35:00,9.14,9.19,9.14,9.17,499800.0,7.952,7.9955,7.952,7.9781,499800.0
2009-09-17 12:40:00,9.18,9.19,9.17,9.19,62800.0,7.9868,7.9955,7.9781,7.9955,62800.0
2009-09-17 12:45:00,9.19,9.19,9.07,9.08,455200.0,7.9955,7.9955,7.8911,7.8998,455200.0
2009-09-17 12:50:00,9.09,9.14,9.07,9.14,128100.0,7.9085,7.952,7.8911,7.952,128100.0
2009-09-17 12:55:00,9.14,9.14,9.06,9.09,94900.0,7.952,7.952,7.8824,7.9085,94900.0
2009-09-17 13:00:00,9.09,9.1,9.06,9.08,171800.0,7.9085,7.9172,7.8824,7.8998,171800.0
2009-09-17 13:05:00,9.08,9.09,9.06,9.08,100200.0,7.8998,7.9085,7.8824,7.8998,100200.0
2009-09-17 13:10:00,9.08,9.15,9.07,9.09,249800.0,7.8998,7.9607,7.8911,7.9085,249800.0
2009-09-17 13:15:00,9.09,9.1,9.07,9.08,100100.0,7.9085,7.9172,7.8911,7.8998,100100.0
2009-09-17 13:20:00,9.08,9.09,9.06,9.06,222300.0,7.8998,7.9085,7.8824,7.8824,222300.0
2009-09-17 13:25:00,9.06,9.08,8.99,9.0,325700.0,7.8824,7.8998,7.8215,7.8302,325700.0
2009-09-17 13:30:00,8.99,9.01,8.94,9.01,315900.0,7.8215,7.8389,7.778,7.8389,315900.0
2009-09-17 13:35:00,9.0,9.03,9.0,9.03,86500.0,7.8302,7.8563,7.8302,7.8563,86500.0
2009-09-17 13:40:00,9.03,9.06,9.01,9.04,154700.0,7.8563,7.8824,7.8389,7.865,154700.0
2009-09-17 13:45:00,9.03,9.08,9.02,9.07,85900.0,7.8563,7.8998,7.8476,7.8911,85900.0
2009-09-17 13:50:00,9.06,9.12,9.06,9.12,176500.0,7.8824,7.9346,7.8824,7.9346,176500.0
2009-09-17 13:55:00,9.11,9.18,9.09,9.17,185500.0,7.9259,7.9868,7.9085,7.9781,185500.0
2009-09-17 14:00:00,9.16,9.19,9.15,9.19,263700.0,7.9694,7.9955,7.9607,7.9955,263700.0
2009-09-17 14:05:00,9.19,9.22,9.18,9.21,300500.0,7.9955,8.0216,7.9868,8.0129,300500.0
2009-09-17 14:10:00,9.2,9.23,9.18,9.18,436600.0,8.0042,8.0303,7.9868,7.9868,436600.0
2009-09-17 14:15:00,9.19,9.2,9.14,9.15,179200.0,7.9955,8.0042,7.952,7.9607,179200.0
2009-09-17 14:20:00,9.15,9.15,9.1,9.12,243400.0,7.9607,7.9607,7.9172,7.9346,243400.0
2009-09-17 14:25:00,9.13,9.14,9.11,9.11,100700.0,7.9433,7.952,7.9259,7.9259,100700.0
2009-09-17 14:30:00,9.12,9.15,9.11,9.14,133500.0,7.9346,7.9607,7.9259,7.952,133500.0
2009-09-17 14:35:00,9.14,9.14,9.11,9.12,118100.0,7.952,7.952,7.9259,7.9346,118100.0
2009-09-17 14:40:00,9.13,9.16,9.12,9.16,112300.0,7.9433,7.9694,7.9346,7.9694,112300.0
2009-09-17 14:45:00,9.16,9.19,9.15,9.17,242100.0,7.9694,7.9955,7.9607,7.9781,242100.0
2009-09-17 14:50:00,9.16,9.22,9.16,9.2,132000.0,7.9694,8.0216,7.9694,8.0042,132000.0
2009-09-17 14:55:00,9.2,9.2,9.12,9.14,205500.0,8.0042,8.0042,7.9346,7.952,205500.0
2009-09-17 15:00:00,9.13,9.17,9.13,9.16,105700.0,7.9433,7.9781,7.9433,7.9694,105700.0
2009-09-17 15:05:00,9.17,9.17,9.16,9.17,65900.0,7.9781,7.9781,7.9694,7.9781,65900.0
2009-09-17 15:10:00,9.17,9.2,9.16,9.2,100100.0,7.9781,8.0042,7.9694,8.0042,100100.0
2009-09-17 15:15:00,9.19,9.21,9.19,9.19,157600.0,7.9955,8.0129,7.9955,7.9955,157600.0
2009-09-17 15:20:00,9.2,9.23,9.19,9.2,171800.0,8.0042,8.0303,7.9955,8.0042,171800.0
2009-09-17 15:25:00,9.19,9.2,9.18,9.19,98800.0,7.9955,8.0042,7.9868,7.9955,98800.0
2009-09-17 15:30:00,9.19,9.19,9.16,9.17,240800.0,7.9955,7.9955,7.9694,7.9781,240800.0
2009-09-17 15:35:00,9.16,9.18,9.15,9.18,148800.0,7.9694,7.9868,7.9607,7.9868,148800.0
2009-09-17 15:40:00,9.18,9.2,9.15,9.15,345200.0,7.9868,8.0042,7.9607,7.9607,345200.0
2009-09-17 15:45:00,9.15,9.18,9.13,9.14,335400.0,7.9607,7.9868,7.9433,7.952,335400.0
2009-09-17 15:50:00,9.14,9.15,9.11,9.11,171100.0,7.952,7.9607,7.9259,7.9259,171100.0
2009-09-17 15:55:00,9.12,9.16,9.11,9.16,458400.0,7.9346,7.9694,7.9259,7.9694,458400.0
2009-09-18 09:30:00,9.14,9.23,8.98,9.03,399700.0,7.952,8.0303,7.8128,7.8563,399700.0
2009-09-18 09:35:00,9.04,9.08,9.01,9.02,277800.0,7.865,7.8998,7.8389,7.8476,277800.0
2009-09-18 09:40:00,9.02,9.05,8.96,8.99,313700.0,7.8476,7.8737,7.7954,7.8215,313700.0
2009-09-18 09:45:00,8.99,9.03,8.92,8.92,220200.0,7.8215,7.8563,7.7606,7.7606,220200.0
2009-09-18 09:50:00,8.93,8.93,8.73,8.8,975300.0,7.7693,7.7693,7.5953,7.6562,975300.0
2009-09-18 09:55:00,8.79,8.8,8.67,8.71,567700.0,7.6475,7.6562,7.5431,7.5779,567700.0
2009-09-18 10:00:00,8.71,8.77,8.7,8.75,213600.0,7.5779,7.6301,7.5692,7.6127,213600.0
2009-09-18 10:05:00,8.76,8.76,8.66,8.73,492200.0,7.6214,7.6214,7.5344,7.5953,492200.0
2009-09-18 10:10:00,8.73,8.77,8.73,8.74,240100.0,7.5953,7.6301,7.5953,7.604,240100.0
2009-09-18 10:15:00,8.73,8.77,8.73,8.76,180000.0,7.5953,7.6301,7.5953,7.6214,180000.0
2009-09-18 10:20:00,8.76,8.8,8.75,8.75,129900.0,7.6214,7.6562,7.6127,7.6127,129900.0
2009-09-18 10:25:00,8.76,8.77,8.7,8.74,433600.0,7.6214,7.6301,7.5692,7.604,433600.0
2009-09-18 10:30:00,8.74,8.79,8.74,8.78,149000.0,7.604,7.6475,7.604,7.6388,149000.0
2009-09-18 10:35:00,8.79,8.79,8.75,8.77,244600.0,7.6475,7.6475,7.6127,7.6301,244600.0
2009-09-18 10:40:00,8.77,8.8,8.76,8.8,129300.0,7.6301,7.6562,7.6214,7.6562,129300.0
2009-09-18 10:45:00,8.8,8.83,8.76,8.82,263400.0,7.6562,7.6823,7.6214,7.6736,263400.0
2009-09-18 10:50:00,8.83,8.88,8.78,8.88,161900.0,7.6823,7.7258,7.6388,7.7258,161900.0
2009-09-18 10:55:00,8.88,8.88,8.83,8.85,126000.0,7.7258,7.7258,7.6823,7.6997,126000.0
2009-09-18 11:00:00,8.86,8.88,8.82,8.88,73900.0,7.7084,7.7258,7.6736,7.7258,73900.0
2009-09-18 11:05:00,8.87,8.88,8.81,8.83,296700.0,7.7171,7.7258,7.6649,7.6823,296700.0
2009-09-18 11:10:00,8.82,8.83,8.8,8.81,88700.0,7.6736,7.6823,7.6562,7.6649,88700.0
2009-09-18 11:15:00,8.81,8.85,8.8,8.83,172900.0,7.6649,7.6997,7.6562,7.6823,172900.0
2009-09-18 11:20:00,8.81,8.85,8.81,8.83,161200.0,7.6649,7.6997,7.6649,7.6823,161200.0
2009-09-18 11:25:00,8.83,8.84,8.78,8.78,83500.0,7.6823,7.691,7.6388,7.6388,83500.0
2009-09-18 11:30:00,8.8,8.8,8.73,8.76,149300.0,7.6562,7.6562,7.5953,7.6214,149300.0
2009-09-18 11:35:00,8.75,8.76,8.69,8.74,229200.0,7.6127,7.6214,7.5605,7.604,229200.0
2009-09-18 11:40:00,8.74,8.79,8.73,8.77,85600.0,7.604,7.6475,7.5953,7.6301,85600.0
2009-09-18 11:45:00,8.77,8.78,8.75,8.78,68800.0,7.6301,7.6388,7.6127,7.6388,68800.0
2009-09-18 11:50:00,8.78,8.79,8.77,8.78,65300.0,7.6388,7.6475,7.6301,7.6388,65300.0
2009-09-18 11:55:00,8.78,8.8,8.78,8.78,50500.0,7.6388,7.6562,7.6388,7.6388,50500.0
2009-09-18 12:00:00,8.79,8.8,8.75,8.75,68800.0,7.6475,7.6562,7.6127,7.6127,68800.0
2009-09-18 12:05:00,8.76,8.79,8.75,8.79,55700.0,7.6214,7.6475,7.6127,7.6475,55700.0
2009-09-18 12:10:00,8.79,8.8,8.78,8.8,32500.0,7.6475,7.6562,7.6388,7.6562,32500.0
2009-09-18 12:15:00,8.8,8.8,8.78,8.78,33500.0,7.6562,7.6562,7.6388,7.6388,33500.0
2009-09-18 12:20:00,8.79,8.79,8.75,8.75,43500.0,7.6475,7.6475,7.6127,7.6127,43500.0
2009-09-18 12:25:00,8.75,8.79,8.75,8.79,89000.0,7.6127,7.6475,7.6127,7.6475,89000.0
2009-09-18 12:30:00,8.79,8.8,8.78,8.8,71500.0,7.6475,7.6562,7.6388,7.6562,71500.0
2009-09-18 12:35:00,8.8,8.84,8.79,8.84,167900.0,7.6562,7.691,7.6475,7.691,167900.0
2009-09-18 12:40:00,8.84,8.86,8.81,8.85,164500.0,7.691,7.7084,7.6649,7.6997,164500.0
2009-09-18 12:45:00,8.84,8.88,8.83,8.86,124000.0,7.691,7.7258,7.6823,7.7084,124000.0
2009-09-18 12:50:00,8.86,8.9,8.85,8.9,173000.0,7.7084,7.7432,7.6997,7.7432,173000.0
2009-09-18 12:55:00,8.89,8.95,8.88,8.92,248600.0,7.7345,7.7867,7.7258,7.7606,248600.0
2009-09-18 13:00:00,8.95,8.95,8.9,8.95,150300.0,7.7867,7.7867,7.7432,7.7867,150300.0
2009-09-18 13:05:00,8.94,8.95,8.92,8.95,124200.0,7.778,7.7867,7.7606,7.7867,124200.0
2009-09-18 13:10:00,8.95,8.96,8.92,8.94,154100.0,7.7867,7.7954,7.7606,7.778,154100.0
2009-09-18 13:15:00,8.94,8.95,8.9,8.93,88300.0,7.778,7.7867,7.7432,7.7693,88300.0
2009-09-18 13:20:00,8.93,8.98,8.91,8.97,168200.0,7.7693,7.8128,7.7519,7.8041,168200.0
2009-09-18 13:25:00,8.97,8.97,8.94,8.95,115200.0,7.8041,7.8041,7.778,7.7867,115200.0
2009-09-18 13:30:00,8.95,8.96,8.9,8.96,138100.0,7.7867,7.7954,7.7432,7.7954,138100.0
2009-09-18 13:35:00,8.96,9.01,8.95,8.99,312700.0,7.7954,7.8389,7.7867,7.8215,312700.0
2009-09-18 13:40:00,9.0,9.0,8.97,8.97,102100.0,7.8302,7.8302,7.8041,7.8041,102100.0
2009-09-18 13:45:00,8.98,9.03,8.97,9.03,79900.0,7.8128,7.8563,7.8041,7.8563,79900.0
2009-09-18 13:50:00,9.03,9.04,9.0,9.0,86600.0,7.8563,7.865,7.8302,7.8302,86600.0
2009-09-18 13:55:00,9.0,9.06,8.99,9.06,181500.0,7.8302,7.8824,7.8215,7.8824,181500.0
2009-09-18 14:00:00,9.06,9.06,9.0,9.01,109900.0,7.8824,7.8824,7.8302,7.8389,109900.0
2009-09-18 14:05:00,9.01,9.05,9.0,9.02,254300.0,7.8389,7.8737,7.8302,7.8476,254300.0
2009-09-18 14:10:00,9.02,9.04,9.01,9.03,117700.0,7.8476,7.865,7.8389,7.8563,117700.0
2009-09-18 14:15:00,9.05,9.05,9.0,9.01,239800.0,7.8737,7.8737,7.8302,7.8389,239800.0
2009-09-18 14:20:00,9.01,9.02,8.97,8.99,190500.0,7.8389,7.8476,7.8041,7.8215,190500.0
2009-09-18 14:25:00,8.99,9.0,8.98,8.98,59600.0,7.8215,7.8302,7.8128,7.8128,59600.0
2009-09-18 14:30:00,8.99,8.99,8.95,8.96,134200.0,7.8215,7.8215,7.7867,7.7954,134200.0
2009-09-18 14:35:00,8.97,9.02,8.97,8.99,270400.0,7.8041,7.8476,7.8041,7.8215,270400.0
2009-09-18 14:40:00,8.99,9.0,8.97,8.97,88100.0,7.8215,7.8302,7.8041,7.8041,88100.0
2009-09-18 14:45:00,8.97,8.98,8.96,8.98,15600.0,7.8041,7.8128,7.7954,7.8128,15600.0
2009-09-18 14:50:00,8.97,8.99,8.96,8.98,111500.0,7.8041,7.8215,7.7954,7.8128,111500.0
2009-09-18 14:55:00,8.99,8.99,8.95,8.98,227600.0,7.8215,7.8215,7.7867,7.8128,227600.0
2009-09-18 15:00:00,8.99,9.0,8.98,9.0,41500.0,7.8215,7.8302,7.8128,7.8302,41500.0
2009-09-18 15:05:00,9.0,9.0,8.98,8.98,108700.0,7.8302,7.8302,7.8128,7.8128,108700.0
2009-09-18 15:10:00,8.99,9.0,8.98,8.99,81100.0,7.8215,7.8302,7.8128,7.8215,81100.0
2009-09-18 15:15:00,8.99,9.0,8.96,8.98,108900.0,7.8215,7.8302,7.7954,7.8128,108900.0
2009-09-18 15:20:00,8.99,8.99,8.98,8.99,55300.0,7.8215,7.8215,7.8128,7.8215,55300.0
2009-09-18 15:25:00,8.99,9.02,8.98,9.01,126600.0,7.8215,7.8476,7.8128,7.8389,126600.0
2009-09-18 15:30:00,9.01,9.02,9.0,9.02,96700.0,7.8389,7.8476,7.8302,7.8476,96700.0
2009-09-18 15:35:00,9.02,9.02,8.99,9.01,115600.0,7.8476,7.8476,7.8215,7.8389,115600.0
2009-09-18 15:40:00,9.01,9.01,8.98,8.98,142700.0,7.8389,7.8389,7.8128,7.8128,142700.0
2009-09-18 15:45:00,8.98,8.99,8.98,8.99,106500.0,7.8128,7.8215,7.8128,7.8215,106500.0
2009-09-18 15:50:00,8.99,8.99,8.96,8.97,272900.0,7.8215,7.8215,7.7954,7.8041,272900.0
2009-09-18 15:55:00,8.97,8.99,8.95,8.96,411200.0,7.8041,7.8215,7.7867,7.7954,411200.0
2009-09-21 09:30:00,8.75,8.89,8.71,8.87,268500.0,7.6127,7.7345,7.5779,7.7171,268500.0
2009-09-21 09:35:00,8.86,9.03,8.86,9.03,353800.0,7.7084,7.8563,7.7084,7.8563,353800.0
2009-09-21 09:40:00,9.03,9.2,9.03,9.16,470500.0,7.8563,8.0042,7.8563,7.9694,470500.0
2009-09-21 09:45:00,9.16,9.17,8.99,9.0,400600.0,7.9694,7.9781,7.8215,7.8302,400600.0
2009-09-21 09:50:00,9.0,9.06,8.95,9.05,385700.0,7.8302,7.8824,7.7867,7.8737,385700.0
2009-09-21 09:55:00,9.06,9.14,9.04,9.13,781000.0,7.8824,7.952,7.865,7.9433,781000.0
2009-09-21 10:00:00,9.12,9.27,9.09,9.27,495400.0,7.9346,8.0651,7.9085,8.0651,495400.0
2009-09-21 10:05:00,9.26,9.3,9.24,9.3,331400.0,8.0564,8.0912,8.039,8.0912,331400.0
2009-09-21 10:10:00,9.3,9.37,9.28,9.35,545100.0,8.0912,8.1521,8.0738,8.1347,545100.0
2009-09-21 10:15:00,9.36,9.36,9.31,9.34,238100.0,8.1434,8.1434,8.0999,8.126,238100.0
2009-09-21 10:20:00,9.34,9.5,9.33,9.49,665800.0,8.126,8.2652,8.1173,8.2565,665800.0
2009-09-21 10:25:00,9.48,9.49,9.37,9.39,281200.0,8.2478,8.2565,8.1521,8.1695,281200.0
2009-09-21 10:30:00,9.4,9.43,9.32,9.37,268400.0,8.1782,8.2043,8.1086,8.1521,268400.0
2009-09-21 10:35:00,9.36,9.37,9.31,9.36,131600.0,8.1434,8.1521,8.0999,8.1434,131600.0
2009-09-21 10:40:00,9.37,9.38,9.29,9.34,171200.0,8.1521,8.1608,8.0825,8.126,171200.0
2009-09-21 10:45:00,9.34,9.39,9.33,9.35,262500.0,8.126,8.1695,8.1173,8.1347,262500.0
2009-09-21 10:50:00,9.35,9.38,9.27,9.3,279400.0,8.1347,8.1608,8.0651,8.0912,279400.0
2009-09-21 10:55:00,9.31,9.42,9.3,9.4,263300.0,8.0999,8.1956,8.0912,8.1782,263300.0
2009-09-21 11:00:00,9.41,9.41,9.34,9.34,161000.0,8.1869,8.1869,8.126,8.126,161000.0
2009-09-21 11:05:00,9.34,9.42,9.33,9.39,141400.0,8.126,8.1956,8.1173,8.1695,141400.0
2009-09-21 11:10:00,9.39,9.4,9.32,9.32,173100.0,8.1695,8.1782,8.1086,8.1086,173100.0
2009-09-21 11:15:00,9.32,9.35,9.31,9.34,58700.0,8.1086,8.1347,8.0999,8.126,58700.0
2009-09-21 11:20:00,9.34,9.35,9.31,9.32,163900.0,8.126,8.1347,8.0999,8.1086,163900.0
2009-09-21 11:25:00,9.32,9.35,9.32,9.32,132900.0,8.1086,8.1347,8.1086,8.1086,132900.0
2009-09-21 11:30:00,9.32,9.34,9.32,9.32,97400.0,8.1086,8.126,8.1086,8.1086,97400.0
2009-09-21 11:35:00,9.31,9.32,9.3,9.31,146200.0,8.0999,8.1086,8.0912,8.0999,146200.0
2009-09-21 11:40:00,9.31,9.35,9.3,9.35,106400.0,8.0999,8.1347,8.0912,8.1347,106400.0
2009-09-21 11:45:00,9.35,9.35,9.32,9.33,140100.0,8.1347,8.1347,8.1086,8.1173,140100.0
2009-09-21 11:50:00,9.34,9.35,9.33,9.34,60300.0,8.126,8.1347,8.1173,8.126,60300.0
2009-09-21 11:55:00,9.34,9.36,9.34,9.36,136300.0,8.126,8.1434,8.126,8.1434,136300.0
2009-09-21 12:00:00,9.35,9.36,9.34,9.36,85000.0,8.1347,8.1434,8.126,8.1434,85000.0
2009-09-21 12:05:00,9.35,9.36,9.34,9.34,32100.0,8.1347,8.1434,8.126,8.126,32100.0
2009-09-21 12:10:00,9.34,9.35,9.32,9.35,98000.0,8.126,8.1347,8.1086,8.1347,98000.0
2009-09-21 12:15:00,9.35,9.35,9.34,9.35,26600.0,8.1347,8.1347,8.126,8.1347,26600.0
2009-09-21 12:20:00,9.35,9.35,9.34,9.35,43500.0,8.1347,8.1347,8.126,8.1347,43500.0
2009-09-21 12:25:00,9.35,9.4,9.34,9.36,193800.0,8.1347,8.1782,8.126,8.1434,193800.0
2009-09-21 12:30:00,9.35,9.38,9.35,9.37,115700.0,8.1347,8.1608,8.1347,8.1521,115700.0
2009-09-21 12:35:00,9.38,9.39,9.37,9.39,80100.0,8.1608,8.1695,8.1521,8.1695,80100.0
2009-09-21 12:40:00,9.39,9.42,9.38,9.38,167300.0,8.1695,8.1956,8.1608,8.1608,167300.0
2009-09-21 12:45:00,9.37,9.39,9.35,9.37,110700.0,8.1521,8.1695,8.1347,8.1521,110700.0
2009-09-21 12:50:00,9.36,9.39,9.35,9.39,124600.0,8.1434,8.1695,8.1347,8.1695,124600.0
2009-09-21 12:55:00,9.38,9.39,9.37,9.39,75500.0,8.1608,8.1695,8.1521,8.1695,75500.0
2009-09-21 13:00:00,9.38,9.4,9.38,9.4,87400.0,8.1608,8.1782,8.1608,8.1782,87400.0
2009-09-21 13:05:00,9.4,9.4,9.32,9.32,114600.0,8.1782,8.1782,8.1086,8.1086,114600.0
2009-09-21 13:10:00,9.32,9.36,9.32,9.36,117600.0,8.1086,8.1434,8.1086,8.1434,117600.0
2009-09-21 13:15:00,9.36,9.4,9.35,9.4,182200.0,8.1434,8.1782,8.1347,8.1782,182200.0
2009-09-21 13:20:00,9.39,9.4,9.36,9.39,101100.0,8.1695,8.1782,8.1434,8.1695,101100.0
2009-09-21 13:25:00,9.39,9.42,9.39,9.42,134100.0,8.1695,8.1956,8.1695,8.1956,134100.0
2009-09-21 13:30:00,9.42,9.43,9.39,9.41,156800.0,8.1956,8.2043,8.1695,8.1869,156800.0
2009-09-21 13:35:00,9.42,9.43,9.41,9.42,85200.0,8.1956,8.2043,8.1869,8.1956,85200.0
2009-09-21 13:40:00,9.42,9.44,9.4,9.44,128600.0,8.1956,8.213,8.1782,8.213,128600.0
2009-09-21 13:45:00,9.44,9.45,9.43,9.43,82100.0,8.213,8.2217,8.2043,8.2043,82100.0
2009-09-21 13:50:00,9.44,9.47,9.43,9.46,222700.0,8.213,8.2391,8.2043,8.2304,222700.0
2009-09-21 13:55:00,9.47,9.5,9.46,9.47,177800.0,8.2391,8.2652,8.2304,8.2391,177800.0
2009-09-21 14:00:00,9.48,9.53,9.48,9.52,365100.0,8.2478,8.2913,8.2478,8.2826,365100.0
2009-09-21 14:05:00,9.52,9.52,9.45,9.45,256900.0,8.2826,8.2826,8.2217,8.2217,256900.0
2009-09-21 14:10:00,9.45,9.51,9.44,9.5,135000.0,8.2217,8.2739,8.213,8.2652,135000.0
2009-09-21 14:15:00,9.51,9.52,9.48,9.51,114000.0,8.2739,8.2826,8.2478,8.2739,114000.0
2009-09-21 14:20:00,9.51,9.53,9.49,9.49,120000.0,8.2739,8.2913,8.2565,8.2565,120000.0
2009-09-21 14:25:00,9.49,9.54,9.49,9.54,129800.0,8.2565,8.3,8.2565,8.3,129800.0
2009-09-21 14:30:00,9.54,9.54,9.5,9.52,142900.0,8.3,8.3,8.2652,8.2826,142900.0
2009-09-21 14:35:00,9.52,9.53,9.49,9.51,168600.0,8.2826,8.2913,8.2565,8.2739,168600.0
2009-09-21 14:40:00,9.51,9.58,9.5,9.58,335900.0,8.2739,8.3348,8.2652,8.3348,335900.0
2009-09-21 14:45:00,9.57,9.64,9.57,9.6,295000.0,8.3261,8.387,8.3261,8.3522,295000.0
2009-09-21 14:50:00,9.6,9.63,9.56,9.6,559500.0,8.3522,8.3783,8.3174,8.3522,559500.0
2009-09-21 14:55:00,9.6,9.62,9.59,9.59,139100.0,8.3522,8.3696,8.3435,8.3435,139100.0
2009-09-21 15:00:00,9.58,9.6,9.56,9.58,228100.0,8.3348,8.3522,8.3174,8.3348,228100.0
2009-09-21 15:05:00,9.57,9.64,9.57,9.63,411100.0,8.3261,8.387,8.3261,8.3783,411100.0
2009-09-21 15:10:00,9.62,9.64,9.6,9.6,159000.0,8.3696,8.387,8.3522,8.3522,159000.0
2009-09-21 15:15:00,9.6,9.64,9.6,9.63,125700.0,8.3522,8.387,8.3522,8.3783,125700.0
2009-09-21 15:20:00,9.63,9.7,9.63,9.7,202300.0,8.3783,8.4392,8.3783,8.4392,202300.0
2009-09-21 15:25:00,9.7,9.7,9.65,9.65,192300.0,8.4392,8.4392,8.3957,8.3957,192300.0
2009-09-21 15:30:00,9.65,9.67,9.59,9.61,297000.0,8.3957,8.4131,8.3435,8.3609,297000.0
2009-09-21 15:35:00,9.61,9.65,9.61,9.61,276900.0,8.3609,8.3957,8.3609,8.3609,276900.0
2009-09-21 15:40:00,9.61,9.61,9.57,9.58,214100.0,8.3609,8.3609,8.3261,8.3348,214100.0
2009-09-21 15:45:00,9.58,9.61,9.57,9.59,219700.0,8.3348,8.3609,8.3261,8.3435,219700.0
2009-09-21 15:50:00,9.6,9.61,9.56,9.6,432500.0,8.3522,8.3609,8.3174,8.3522,432500.0
2009-09-21 15:55:00,9.61,9.65,9.6,9.64,456600.0,8.3609,8.3957,8.3522,8.387,456600.0
2009-09-22 09:30:00,9.58,9.7,9.35,9.65,492400.0,8.3348,8.4392,8.1347,8.3957,492400.0
2009-09-22 09:35:00,9.66,9.83,9.65,9.79,521800.0,8.4044,8.5523,8.3957,8.5175,521800.0
2009-09-22 09:40:00,9.8,9.88,9.76,9.8,425700.0,8.5262,8.5958,8.4914,8.5262,425700.0
2009-09-22 09:45:00,9.79,9.82,9.7,9.72,380200.0,8.5175,8.5436,8.4392,8.4566,380200.0
2009-09-22 09:50:00,9.73,9.75,9.67,9.71,301600.0,8.4653,8.4827,8.4131,8.4479,301600.0
2009-09-22 09:55:00,9.71,9.72,9.61,9.61,277700.0,8.4479,8.4566,8.3609,8.3609,277700.0
2009-09-22 10:00:00,9.62,9.68,9.57,9.67,540500.0,8.3696,8.4218,8.3261,8.4131,540500.0
2009-09-22 10:05:00,9.67,9.7,9.64,9.69,361500.0,8.4131,8.4392,8.387,8.4305,361500.0
2009-09-22 10:10:00,9.69,9.77,9.69,9.76,94200.0,8.4305,8.5001,8.4305,8.4914,94200.0
2009-09-22 10:15:00,9.76,9.77,9.69,9.7,184700.0,8.4914,8.5001,8.4305,8.4392,184700.0
2009-09-22 10:20:00,9.7,9.71,9.68,9.69,240600.0,8.4392,8.4479,8.4218,8.4305,240600.0
2009-09-22 10:25:00,9.7,9.76,9.65,9.65,196500.0,8.4392,8.4914,8.3957,8.3957,196500.0
2009-09-22 10:30:00,9.65,9.66,9.56,9.57,171600.0,8.3957,8.4044,8.3174,8.3261,171600.0
2009-09-22 10:35:00,9.56,9.59,9.5,9.57,238200.0,8.3174,8.3435,8.2652,8.3261,238200.0
2009-09-22 10:40:00,9.58,9.61,9.55,9.59,340500.0,8.3348,8.3609,8.3087,8.3435,340500.0
2009-09-22 10:45:00,9.6,9.6,9.58,9.58,191200.0,8.3522,8.3522,8.3348,8.3348,191200.0
2009-09-22 10:50:00,9.58,9.59,9.51,9.53,173800.0,8.3348,8.3435,8.2739,8.2913,173800.0
2009-09-22 10:55:00,9.54,9.61,9.53,9.54,143400.0,8.3,8.3609,8.2913,8.3,143400.0
2009-09-22 11:00:00,9.54,9.61,9.54,9.6,99200.0,8.3,8.3609,8.3,8.3522,99200.0
2009-09-22 11:05:00,9.6,9.67,9.6,9.64,193300.0,8.3522,8.4131,8.3522,8.387,193300.0
2009-09-22 11:10:00,9.65,9.72,9.64,9.67,252100.0,8.3957,8.4566,8.387,8.4131,252100.0
2009-09-22 11:15:00,9.68,9.68,9.61,9.63,132400.0,8.4218,8.4218,8.3609,8.3783,132400.0
2009-09-22 11:20:00,9.63,9.64,9.62,9.62,40500.0,8.3783,8.387,8.3696,8.3696,40500.0
2009-09-22 11:25:00,9.62,9.63,9.59,9.6,124300.0,8.3696,8.3783,8.3435,8.3522,124300.0
2009-09-22 11:30:00,9.59,9.59,9.57,9.57,71600.0,8.3435,8.3435,8.3261,8.3261,71600.0
2009-09-22 11:35:00,9.57,9.58,9.56,9.56,49800.0,8.3261,8.3348,8.3174,8.3174,49800.0
2009-09-22 11:40:00,9.56,9.57,9.52,9.53,85100.0,8.3174,8.3261,8.2826,8.2913,85100.0
2009-09-22 11:45:00,9.52,9.53,9.48,9.52,205200.0,8.2826,8.2913,8.2478,8.2826,205200.0
2009-09-22 11:50:00,9.51,9.53,9.51,9.51,70000.0,8.2739,8.2913,8.2739,8.2739,70000.0
2009-09-22 11:55:00,9.51,9.56,9.51,9.55,94100.0,8.2739,8.3174,8.2739,8.3087,94100.0
2009-09-22 12:00:00,9.56,9.62,9.55,9.61,137000.0,8.3174,8.3696,8.3087,8.3609,137000.0
2009-09-22 12:05:00,9.61,9.62,9.58,9.62,224100.0,8.3609,8.3696,8.3348,8.3696,224100.0
2009-09-22 12:10:00,9.61,9.62,9.59,9.6,135900.0,8.3609,8.3696,8.3435,8.3522,135900.0
2009-09-22 12:15:00,9.59,9.61,9.57,9.59,111500.0,8.3435,8.3609,8.3261,8.3435,111500.0
2009-09-22 12:20:00,9.59,9.62,9.59,9.6,135300.0,8.3435,8.3696,8.3435,8.3522,135300.0
2009-09-22 12:25:00,9.6,9.61,9.59,9.6,44200.0,8.3522,8.3609,8.3435,8.3522,44200.0
2009-09-22 12:30:00,9.61,9.64,9.6,9.6,91000.0,8.3609,8.387,8.3522,8.3522,91000.0
2009-09-22 12:35:00,9.6,9.61,9.56,9.56,53300.0,8.3522,8.3609,8.3174,8.3174,53300.0
2009-09-22 12:40:00,9.56,9.6,9.56,9.6,67600.0,8.3174,8.3522,8.3174,8.3522,67600.0
2009-09-22 12:45:00,9.6,9.61,9.59,9.61,72600.0,8.3522,8.3609,8.3435,8.3609,72600.0
2009-09-22 12:50:00,9.6,9.61,9.6,9.61,30600.0,8.3522,8.3609,8.3522,8.3609,30600.0
2009-09-22 12:55:00,9.6,9.6,9.58,9.58,282200.0,8.3522,8.3522,8.3348,8.3348,282200.0
2009-09-22 13:00:00,9.59,9.61,9.58,9.6,84500.0,8.3435,8.3609,8.3348,8.3522,84500.0
2009-09-22 13:05:00,9.61,9.61,9.59,9.6,136800.0,8.3609,8.3609,8.3435,8.3522,136800.0
2009-09-22 13:10:00,9.6,9.61,9.56,9.57,142000.0,8.3522,8.3609,8.3174,8.3261,142000.0
2009-09-22 13:15:00,9.58,9.61,9.57,9.57,127300.0,8.3348,8.3609,8.3261,8.3261,127300.0
2009-09-22 13:20:00,9.57,9.58,9.52,9.53,69900.0,8.3261,8.3348,8.2826,8.2913,69900.0
2009-09-22 13:25:00,9.53,9.54,9.5,9.5,61100.0,8.2913,8.3,8.2652,8.2652,61100.0
2009-09-22 13:30:00,9.5,9.56,9.49,9.55,150900.0,8.2652,8.3174,8.2565,8.3087,150900.0
2009-09-22 13:35:00,9.55,9.56,9.54,9.55,71400.0,8.3087,8.3174,8.3,8.3087,71400.0
2009-09-22 13:40:00,9.54,9.56,9.54,9.56,72400.0,8.3,8.3174,8.3,8.3174,72400.0
2009-09-22 13:45:00,9.55,9.57,9.53,9.56,205000.0,8.3087,8.3261,8.2913,8.3174,205000.0
2009-09-22 13:50:00,9.56,9.57,9.56,9.56,83600.0,8.3174,8.3261,8.3174,8.3174,83600.0
2009-09-22 13:55:00,9.56,9.58,9.56,9.58,92200.0,8.3174,8.3348,8.3174,8.3348,92200.0
2009-09-22 14:00:00,9.58,9.58,9.53,9.53,290600.0,8.3348,8.3348,8.2913,8.2913,290600.0
2009-09-22 14:05:00,9.53,9.56,9.53,9.56,143100.0,8.2913,8.3174,8.2913,8.3174,143100.0
2009-09-22 14:10:00,9.56,9.56,9.55,9.56,4800.0,8.3174,8.3174,8.3087,8.3174,4800.0
2009-09-22 14:15:00,9.55,9.57,9.54,9.56,157300.0,8.3087,8.3261,8.3,8.3174,157300.0
2009-09-22 14:20:00,9.57,9.57,9.55,9.57,209500.0,8.3261,8.3261,8.3087,8.3261,209500.0
2009-09-22 14:25:00,9.56,9.59,9.55,9.58,204700.0,8.3174,8.3435,8.3087,8.3348,204700.0
2009-09-22 14:30:00,9.58,9.59,9.54,9.56,217700.0,8.3348,8.3435,8.3,8.3174,217700.0
2009-09-22 14:35:00,9.55,9.58,9.55,9.58,84900.0,8.3087,8.3348,8.3087,8.3348,84900.0
2009-09-22 14:40:00,9.57,9.6,9.57,9.57,140500.0,8.3261,8.3522,8.3261,8.3261,140500.0
2009-09-22 14:45:00,9.57,9.58,9.54,9.56,112200.0,8.3261,8.3348,8.3,8.3174,112200.0
2009-09-22 14:50:00,9.55,9.57,9.55,9.57,74100.0,8.3087,8.3261,8.3087,8.3261,74100.0
2009-09-22 14:55:00,9.57,9.57,9.56,9.57,71200.0,8.3261,8.3261,8.3174,8.3261,71200.0
2009-09-22 15:00:00,9.57,9.57,9.52,9.53,173900.0,8.3261,8.3261,8.2826,8.2913,173900.0
2009-09-22 15:05:00,9.53,9.54,9.52,9.52,103600.0,8.2913,8.3,8.2826,8.2826,103600.0
2009-09-22 15:10:00,9.52,9.52,9.49,9.49,120300.0,8.2826,8.2826,8.2565,8.2565,120300.0
2009-09-22 15:15:00,9.49,9.51,9.49,9.5,212600.0,8.2565,8.2739,8.2565,8.2652,212600.0
2009-09-22 15:20:00,9.5,9.51,9.49,9.49,135700.0,8.2652,8.2739,8.2565,8.2565,135700.0
2009-09-22 15:25:00,9.49,9.54,9.46,9.54,324200.0,8.2565,8.3,8.2304,8.3,324200.0
2009-09-22 15:30:00,9.54,9.57,9.52,9.53,430500.0,8.3,8.3261,8.2826,8.2913,430500.0
2009-09-22 15:35:00,9.52,9.56,9.52,9.55,147900.0,8.2826,8.3174,8.2826,8.3087,147900.0
2009-09-22 15:40:00,9.56,9.56,9.51,9.51,307200.0,8.3174,8.3174,8.2739,8.2739,307200.0
2009-09-22 15:45:00,9.51,9.55,9.49,9.55,443900.0,8.2739,8.3087,8.2565,8.3087,443900.0
2009-09-22 15:50:00,9.55,9.55,9.51,9.52,380700.0,8.3087,8.3087,8.2739,8.2826,380700.0
2009-09-22 15:55:00,9.52,9.54,9.49,9.5,446100.0,8.2826,8.3,8.2565,8.2652,446100.0
2009-09-23 09:30:00,9.57,9.57,9.37,9.4,198300.0,8.3261,8.3261,8.1521,8.1782,198300.0
2009-09-23 09:35:00,9.4,9.54,9.37,9.53,313500.0,8.1782,8.3,8.1521,8.2913,313500.0
2009-09-23 09:40:00,9.54,9.54,9.34,9.37,403000.0,8.3,8.3,8.126,8.1521,403000.0
2009-09-23 09:45:00,9.36,9.36,9.25,9.27,447700.0,8.1434,8.1434,8.0477,8.0651,447700.0
2009-09-23 09:50:00,9.27,9.28,9.2,9.22,103700.0,8.0651,8.0738,8.0042,8.0216,103700.0
2009-09-23 09:55:00,9.22,9.22,9.18,9.19,246600.0,8.0216,8.0216,7.9868,7.9955,246600.0
2009-09-23 10:00:00,9.19,9.2,9.15,9.16,170500.0,7.9955,8.0042,7.9607,7.9694,170500.0
2009-09-23 10:05:00,9.15,9.16,9.08,9.11,494400.0,7.9607,7.9694,7.8998,7.9259,494400.0
2009-09-23 10:10:00,9.11,9.14,9.01,9.01,310800.0,7.9259,7.952,7.8389,7.8389,310800.0
2009-09-23 10:15:00,9.02,9.07,8.98,9.01,590800.0,7.8476,7.8911,7.8128,7.8389,590800.0
2009-09-23 10:20:00,9.01,9.01,8.85,8.91,468200.0,7.8389,7.8389,7.6997,7.7519,468200.0
2009-09-23 10:25:00,8.91,9.02,8.9,9.02,464100.0,7.7519,7.8476,7.7432,7.8476,464100.0
2009-09-23 10:30:00,9.02,9.17,8.99,9.12,978300.0,7.8476,7.9781,7.8215,7.9346,978300.0
2009-09-23 10:35:00,9.12,9.18,9.07,9.14,404400.0,7.9346,7.9868,7.8911,7.952,404400.0
2009-09-23 10:40:00,9.15,9.24,9.14,9.22,393200.0,7.9607,8.039,7.952,8.0216,393200.0
2009-09-23 10:45:00,9.22,9.36,9.19,9.34,429000.0,8.0216,8.1434,7.9955,8.126,429000.0
2009-09-23 10:50:00,9.34,9.37,9.3,9.31,332200.0,8.126,8.1521,8.0912,8.0999,332200.0
2009-09-23 10:55:00,9.3,9.32,9.25,9.29,159000.0,8.0912,8.1086,8.0477,8.0825,159000.0
2009-09-23 11:00:00,9.29,9.34,9.27,9.29,110800.0,8.0825,8.126,8.0651,8.0825,110800.0
2009-09-23 11:05:00,9.3,9.32,9.26,9.29,172200.0,8.0912,8.1086,8.0564,8.0825,172200.0
2009-09-23 11:10:00,9.28,9.31,9.24,9.29,144500.0,8.0738,8.0999,8.039,8.0825,144500.0
2009-09-23 11:15:00,9.29,9.3,9.26,9.28,140700.0,8.0825,8.0912,8.0564,8.0738,140700.0
2009-09-23 11:20:00,9.28,9.33,9.28,9.31,125000.0,8.0738,8.1173,8.0738,8.0999,125000.0
2009-09-23 11:25:00,9.31,9.32,9.29,9.31,73600.0,8.0999,8.1086,8.0825,8.0999,73600.0
2009-09-23 11:30:00,9.31,9.37,9.31,9.32,226400.0,8.0999,8.1521,8.0999,8.1086,226400.0
2009-09-23 11:35:00,9.33,9.35,9.32,9.33,65000.0,8.1173,8.1347,8.1086,8.1173,65000.0
2009-09-23 11:40:00,9.34,9.34,9.31,9.34,52100.0,8.126,8.126,8.0999,8.126,52100.0
2009-09-23 11:45:00,9.34,9.35,9.27,9.27,73000.0,8.126,8.1347,8.0651,8.0651,73000.0
2009-09-23 11:50:00,9.26,9.29,9.24,9.29,71300.0,8.0564,8.0825,8.039,8.0825,71300.0
2009-09-23 11:55:00,9.29,9.3,9.28,9.29,23600.0,8.0825,8.0912,8.0738,8.0825,23600.0
2009-09-23 12:00:00,9.3,9.32,9.29,9.3,50000.0,8.0912,8.1086,8.0825,8.0912,50000.0
2009-09-23 12:05:00,9.3,9.31,9.27,9.27,29700.0,8.0912,8.0999,8.0651,8.0651,29700.0
2009-09-23 12:10:00,9.28,9.28,9.21,9.24,98800.0,8.0738,8.0738,8.0129,8.039,98800.0
2009-09-23 12:15:00,9.24,9.26,9.24,9.25,25300.0,8.039,8.0564,8.039,8.0477,25300.0
2009-09-23 12:20:00,9.26,9.26,9.22,9.22,84400.0,8.0564,8.0564,8.0216,8.0216,84400.0
2009-09-23 12:25:00,9.23,9.23,9.21,9.22,31700.0,8.0303,8.0303,8.0129,8.0216,31700.0
2009-09-23 12:30:00,9.23,9.26,9.22,9.24,62700.0,8.0303,8.0564,8.0216,8.039,62700.0
2009-09-23 12:35:00,9.23,9.24,9.22,9.22,17300.0,8.0303,8.039,8.0216,8.0216,17300.0
2009-09-23 12:40:00,9.23,9.24,9.22,9.24,26200.0,8.0303,8.039,8.0216,8.039,26200.0
2009-09-23 12:45:00,9.24,9.27,9.24,9.27,33000.0,8.039,8.0651,8.039,8.0651,33000.0
2009-09-23 12:50:00,9.27,9.27,9.26,9.27,19300.0,8.0651,8.0651,8.0564,8.0651,19300.0
2009-09-23 12:55:00,9.27,9.27,9.26,9.27,30700.0,8.0651,8.0651,8.0564,8.0651,30700.0
2009-09-23 13:00:00,9.27,9.27,9.23,9.23,79500.0,8.0651,8.0651,8.0303,8.0303,79500.0
2009-09-23 13:05:00,9.23,9.24,9.23,9.24,11000.0,8.0303,8.039,8.0303,8.039,11000.0
2009-09-23 13:10:00,9.23,9.23,9.2,9.21,67700.0,8.0303,8.0303,8.0042,8.0129,67700.0
2009-09-23 13:15:00,9.2,9.23,9.2,9.23,59800.0,8.0042,8.0303,8.0042,8.0303,59800.0
2009-09-23 13:20:00,9.23,9.24,9.2,9.21,45800.0,8.0303,8.039,8.0042,8.0129,45800.0
2009-09-23 13:25:00,9.2,9.21,9.19,9.2,66600.0,8.0042,8.0129,7.9955,8.0042,66600.0
2009-09-23 13:30:00,9.21,9.22,9.18,9.18,58100.0,8.0129,8.0216,7.9868,7.9868,58100.0
2009-09-23 13:35:00,9.18,9.2,9.18,9.2,50700.0,7.9868,8.0042,7.9868,8.0042,50700.0
2009-09-23 13:40:00,9.2,9.21,9.19,9.21,18600.0,8.0042,8.0129,7.9955,8.0129,18600.0
2009-09-23 13:45:00,9.2,9.22,9.19,9.2,53300.0,8.0042,8.0216,7.9955,8.0042,53300.0
2009-09-23 13:50:00,9.21,9.23,9.2,9.21,49700.0,8.0129,8.0303,8.0042,8.0129,49700.0
2009-09-23 13:55:00,9.21,9.23,9.21,9.21,36700.0,8.0129,8.0303,8.0129,8.0129,36700.0
2009-09-23 14:00:00,9.22,9.23,9.21,9.22,44400.0,8.0216,8.0303,8.0129,8.0216,44400.0
2009-09-23 14:05:00,9.23,9.25,9.21,9.21,81600.0,8.0303,8.0477,8.0129,8.0129,81600.0
2009-09-23 14:10:00,9.21,9.25,9.21,9.23,65200.0,8.0129,8.0477,8.0129,8.0303,65200.0
2009-09-23 14:15:00,9.24,9.27,9.22,9.27,123300.0,8.039,8.0651,8.0216,8.0651,123300.0
2009-09-23 14:20:00,9.27,9.29,9.2,9.22,223500.0,8.0651,8.0825,8.0042,8.0216,223500.0
2009-09-23 14:25:00,9.22,9.26,9.21,9.26,119200.0,8.0216,8.0564,8.0129,8.0564,119200.0
2009-09-23 14:30:00,9.26,9.3,9.24,9.29,147100.0,8.0564,8.0912,8.039,8.0825,147100.0
2009-09-23 14:35:00,9.29,9.3,9.25,9.26,142100.0,8.0825,8.0912,8.0477,8.0564,142100.0
2009-09-23 14:40:00,9.26,9.27,9.23,9.23,49100.0,8.0564,8.0651,8.0303,8.0303,49100.0
2009-09-23 14:45:00,9.23,9.31,9.23,9.3,274600.0,8.0303,8.0999,8.0303,8.0912,274600.0
2009-09-23 14:50:00,9.31,9.32,9.3,9.3,70500.0,8.0999,8.1086,8.0912,8.0912,70500.0
2009-09-23 14:55:00,9.3,9.31,9.24,9.27,228800.0,8.0912,8.0999,8.039,8.0651,228800.0
2009-09-23 15:00:00,9.28,9.31,9.27,9.3,131500.0,8.0738,8.0999,8.0651,8.0912,131500.0
2009-09-23 15:05:00,9.3,9.35,9.28,9.31,147200.0,8.0912,8.1347,8.0738,8.0999,147200.0
2009-09-23 15:10:00,9.32,9.32,9.26,9.28,148300.0,8.1086,8.1086,8.0564,8.0738,148300.0
2009-09-23 15:15:00,9.28,9.28,9.23,9.26,96700.0,8.0738,8.0738,8.0303,8.0564,96700.0
2009-09-23 15:20:00,9.25,9.26,9.2,9.22,97600.0,8.0477,8.0564,8.0042,8.0216,97600.0
2009-09-23 15:25:00,9.22,9.23,9.18,9.2,138100.0,8.0216,8.0303,7.9868,8.0042,138100.0
2009-09-23 15:30:00,9.2,9.21,9.14,9.15,198900.0,8.0042,8.0129,7.952,7.9607,198900.0
2009-09-23 15:35:00,9.15,9.18,9.12,9.15,168600.0,7.9607,7.9868,7.9346,7.9607,168600.0
2009-09-23 15:40:00,9.16,9.17,9.15,9.16,119500.0,7.9694,7.9781,7.9607,7.9694,119500.0
2009-09-23 15:45:00,9.16,9.18,9.15,9.17,377100.0,7.9694,7.9868,7.9607,7.9781,377100.0
2009-09-23 15:50:00,9.18,9.18,9.13,9.14,236600.0,7.9868,7.9868,7.9433,7.952,236600.0
2009-09-23 15:55:00,9.14,9.14,9.09,9.1,397400.0,7.952,7.952,7.9085,7.9172,397400.0
2009-09-24 09:30:00,9.1,9.24,9.0,9.11,240500.0,7.9172,8.039,7.8302,7.9259,240500.0
2009-09-24 09:35:00,9.13,9.17,9.02,9.17,207000.0,7.9433,7.9781,7.8476,7.9781,207000.0
2009-09-24 09:40:00,9.15,9.19,9.1,9.11,425700.0,7.9607,7.9955,7.9172,7.9259,425700.0
2009-09-24 09:45:00,9.11,9.14,9.08,9.14,176700.0,7.9259,7.952,7.8998,7.952,176700.0
2009-09-24 09:50:00,9.13,9.21,9.13,9.16,250600.0,7.9433,8.0129,7.9433,7.9694,250600.0
2009-09-24 09:55:00,9.16,9.17,9.1,9.16,86300.0,7.9694,7.9781,7.9172,7.9694,86300.0
2009-09-24 10:00:00,9.15,9.16,9.0,9.06,268100.0,7.9607,7.9694,7.8302,7.8824,268100.0
2009-09-24 10:05:00,9.06,9.07,8.98,9.03,114500.0,7.8824,7.8911,7.8128,7.8563,114500.0
2009-09-24 10:10:00,9.03,9.03,8.98,8.98,144900.0,7.8563,7.8563,7.8128,7.8128,144900.0
2009-09-24 10:15:00,8.98,9.01,8.97,8.98,615100.0,7.8128,7.8389,7.8041,7.8128,615100.0
2009-09-24 10:20:00,8.99,8.99,8.94,8.97,171800.0,7.8215,7.8215,7.778,7.8041,171800.0
2009-09-24 10:25:00,8.97,8.98,8.95,8.97,141100.0,7.8041,7.8128,7.7867,7.8041,141100.0
2009-09-24 10:30:00,8.97,8.97,8.92,8.93,142500.0,7.8041,7.8041,7.7606,7.7693,142500.0
2009-09-24 10:35:00,8.93,8.95,8.91,8.93,132600.0,7.7693,7.7867,7.7519,7.7693,132600.0
2009-09-24 10:40:00,8.93,8.95,8.9,8.91,177800.0,7.7693,7.7867,7.7432,7.7519,177800.0
2009-09-24 10:45:00,8.91,8.95,8.9,8.92,166700.0,7.7519,7.7867,7.7432,7.7606,166700.0
2009-09-24 10:50:00,8.92,8.98,8.91,8.98,116100.0,7.7606,7.8128,7.7519,7.8128,116100.0
2009-09-24 10:55:00,8.97,9.01,8.97,9.01,101600.0,7.8041,7.8389,7.8041,7.8389,101600.0
2009-09-24 11:00:00,9.0,9.09,9.0,9.06,217900.0,7.8302,7.9085,7.8302,7.8824,217900.0
2009-09-24 11:05:00,9.06,9.07,9.04,9.06,84900.0,7.8824,7.8911,7.865,7.8824,84900.0
2009-09-24 11:10:00,9.06,9.1,9.05,9.05,111700.0,7.8824,7.9172,7.8737,7.8737,111700.0
2009-09-24 11:15:00,9.05,9.07,9.03,9.06,109400.0,7.8737,7.8911,7.8563,7.8824,109400.0
2009-09-24 11:20:00,9.06,9.07,9.01,9.02,108100.0,7.8824,7.8911,7.8389,7.8476,108100.0
2009-09-24 11:25:00,9.02,9.05,9.02,9.04,81100.0,7.8476,7.8737,7.8476,7.865,81100.0
2009-09-24 11:30:00,9.03,9.08,9.02,9.02,60200.0,7.8563,7.8998,7.8476,7.8476,60200.0
2009-09-24 11:35:00,9.02,9.02,8.99,9.02,320700.0,7.8476,7.8476,7.8215,7.8476,320700.0
2009-09-24 11:40:00,9.01,9.05,9.01,9.05,47700.0,7.8389,7.8737,7.8389,7.8737,47700.0
2009-09-24 11:45:00,9.05,9.07,9.02,9.03,104800.0,7.8737,7.8911,7.8476,7.8563,104800.0
2009-09-24 11:50:00,9.04,9.04,8.98,9.01,94900.0,7.865,7.865,7.8128,7.8389,94900.0
2009-09-24 11:55:00,9.01,9.01,8.96,9.01,116000.0,7.8389,7.8389,7.7954,7.8389,116000.0
2009-09-24 12:00:00,9.01,9.01,8.99,9.0,28700.0,7.8389,7.8389,7.8215,7.8302,28700.0
2009-09-24 12:05:00,9.0,9.0,8.99,9.0,25400.0,7.8302,7.8302,7.8215,7.8302,25400.0
2009-09-24 12:10:00,9.0,9.04,8.99,9.04,116100.0,7.8302,7.865,7.8215,7.865,116100.0
2009-09-24 12:15:00,9.04,9.04,9.0,9.02,94600.0,7.865,7.865,7.8302,7.8476,94600.0
2009-09-24 12:20:00,9.01,9.05,9.01,9.04,54700.0,7.8389,7.8737,7.8389,7.865,54700.0
2009-09-24 12:25:00,9.04,9.04,9.01,9.03,45000.0,7.865,7.865,7.8389,7.8563,45000.0
2009-09-24 12:30:00,9.03,9.03,9.02,9.02,35000.0,7.8563,7.8563,7.8476,7.8476,35000.0
2009-09-24 12:35:00,9.03,9.03,9.0,9.01,76100.0,7.8563,7.8563,7.8302,7.8389,76100.0
2009-09-24 12:40:00,9.0,9.03,9.0,9.02,297500.0,7.8302,7.8563,7.8302,7.8476,297500.0
2009-09-24 12:45:00,9.01,9.02,9.01,9.01,35800.0,7.8389,7.8476,7.8389,7.8389,35800.0
2009-09-24 12:50:00,9.02,9.04,9.01,9.04,44500.0,7.8476,7.865,7.8389,7.865,44500.0
2009-09-24 12:55:00,9.04,9.05,9.0,9.0,109400.0,7.865,7.8737,7.8302,7.8302,109400.0
2009-09-24 13:00:00,9.0,9.05,9.0,9.05,152800.0,7.8302,7.8737,7.8302,7.8737,152800.0
2009-09-24 13:05:00,9.04,9.07,9.03,9.04,142100.0,7.865,7.8911,7.8563,7.865,142100.0
2009-09-24 13:10:00,9.04,9.07,9.03,9.05,79300.0,7.865,7.8911,7.8563,7.8737,79300.0
2009-09-24 13:15:00,9.05,9.05,9.03,9.04,47300.0,7.8737,7.8737,7.8563,7.865,47300.0
2009-09-24 13:20:00,9.03,9.04,9.0,9.03,69400.0,7.8563,7.865,7.8302,7.8563,69400.0
2009-09-24 13:25:00,9.03,9.03,9.01,9.02,69100.0,7.8563,7.8563,7.8389,7.8476,69100.0
2009-09-24 13:30:00,9.02,9.03,9.01,9.03,67500.0,7.8476,7.8563,7.8389,7.8563,67500.0
2009-09-24 13:35:00,9.03,9.03,9.01,9.02,34800.0,7.8563,7.8563,7.8389,7.8476,34800.0
2009-09-24 13:40:00,9.02,9.02,8.98,8.99,78600.0,7.8476,7.8476,7.8128,7.8215,78600.0
2009-09-24 13:45:00,8.98,9.01,8.98,9.0,43600.0,7.8128,7.8389,7.8128,7.8302,43600.0
2009-09-24 13:50:00,9.0,9.0,8.97,8.99,78400.0,7.8302,7.8302,7.8041,7.8215,78400.0
2009-09-24 13:55:00,8.99,8.99,8.98,8.99,38500.0,7.8215,7.8215,7.8128,7.8215,38500.0
2009-09-24 14:00:00,8.99,8.99,8.95,8.99,125800.0,7.8215,7.8215,7.7867,7.8215,125800.0
2009-09-24 14:05:00,8.99,8.99,8.97,8.97,54800.0,7.8215,7.8215,7.8041,7.8041,54800.0
2009-09-24 14:10:00,8.98,8.99,8.97,8.98,44100.0,7.8128,7.8215,7.8041,7.8128,44100.0
2009-09-24 14:15:00,8.98,8.98,8.95,8.98,86200.0,7.8128,7.8128,7.7867,7.8128,86200.0
2009-09-24 14:20:00,8.98,8.98,8.95,8.95,70000.0,7.8128,7.8128,7.7867,7.7867,70000.0
2009-09-24 14:25:00,8.96,8.99,8.96,8.99,45500.0,7.7954,7.8215,7.7954,7.8215,45500.0
2009-09-24 14:30:00,8.99,9.03,8.98,9.02,83000.0,7.8215,7.8563,7.8128,7.8476,83000.0
2009-09-24 14:35:00,9.01,9.03,9.01,9.03,78100.0,7.8389,7.8563,7.8389,7.8563,78100.0
2009-09-24 14:40:00,9.03,9.03,8.99,9.01,59500.0,7.8563,7.8563,7.8215,7.8389,59500.0
2009-09-24 14:45:00,9.01,9.02,9.0,9.02,85900.0,7.8389,7.8476,7.8302,7.8476,85900.0
2009-09-24 14:50:00,9.02,9.02,9.01,9.02,57600.0,7.8476,7.8476,7.8389,7.8476,57600.0
2009-09-24 14:55:00,9.02,9.05,9.01,9.05,134300.0,7.8476,7.8737,7.8389,7.8737,134300.0
2009-09-24 15:00:00,9.05,9.05,8.99,9.01,152700.0,7.8737,7.8737,7.8215,7.8389,152700.0
2009-09-24 15:05:00,9.01,9.02,8.99,9.02,110800.0,7.8389,7.8476,7.8215,7.8476,110800.0
2009-09-24 15:10:00,9.02,9.05,9.01,9.05,121200.0,7.8476,7.8737,7.8389,7.8737,121200.0
2009-09-24 15:15:00,9.05,9.06,9.02,9.04,113000.0,7.8737,7.8824,7.8476,7.865,113000.0
2009-09-24 15:20:00,9.04,9.05,9.03,9.04,88000.0,7.865,7.8737,7.8563,7.865,88000.0
2009-09-24 15:25:00,9.04,9.04,9.03,9.04,77200.0,7.865,7.865,7.8563,7.865,77200.0
2009-09-24 15:30:00,9.03,9.04,8.97,8.98,186100.0,7.8563,7.865,7.8041,7.8128,186100.0
2009-09-24 15:35:00,8.98,8.98,8.92,8.93,149900.0,7.8128,7.8128,7.7606,7.7693,149900.0
2009-09-24 15:40:00,8.93,8.93,8.92,8.93,224800.0,7.7693,7.7693,7.7606,7.7693,224800.0
2009-09-24 15:45:00,8.93,8.95,8.92,8.93,250900.0,7.7693,7.7867,7.7606,7.7693,250900.0
2009-09-24 15:50:00,8.93,8.94,8.9,8.91,346500.0,7.7693,7.778,7.7432,7.7519,346500.0
2009-09-24 15:55:00,8.9,8.95,8.9,8.93,424900.0,7.7432,7.7867,7.7432,7.7693,424900.0
2009-09-25 09:30:00,9.04,9.2,8.98,9.08,344300.0,7.865,8.0042,7.8128,7.8998,344300.0
2009-09-25 09:35:00,9.07,9.2,9.05,9.13,307500.0,7.8911,8.0042,7.8737,7.9433,307500.0
2009-09-25 09:40:00,9.13,9.17,9.1,9.17,236200.0,7.9433,7.9781,7.9172,7.9781,236200.0
2009-09-25 09:45:00,9.17,9.2,9.03,9.03,412400.0,7.9781,8.0042,7.8563,7.8563,412400.0
2009-09-25 09:50:00,9.04,9.17,9.03,9.17,209900.0,7.865,7.9781,7.8563,7.9781,209900.0
2009-09-25 09:55:00,9.18,9.23,9.09,9.12,333600.0,7.9868,8.0303,7.9085,7.9346,333600.0
2009-09-25 10:00:00,9.12,9.19,9.1,9.18,245600.0,7.9346,7.9955,7.9172,7.9868,245600.0
2009-09-25 10:05:00,9.17,9.25,9.17,9.25,209700.0,7.9781,8.0477,7.9781,8.0477,209700.0
2009-09-25 10:10:00,9.24,9.31,9.24,9.27,338300.0,8.039,8.0999,8.039,8.0651,338300.0
2009-09-25 10:15:00,9.27,9.32,9.27,9.32,218000.0,8.0651,8.1086,8.0651,8.1086,218000.0
2009-09-25 10:20:00,9.32,9.34,9.24,9.24,174600.0,8.1086,8.126,8.039,8.039,174600.0
2009-09-25 10:25:00,9.24,9.28,9.17,9.18,333300.0,8.039,8.0738,7.9781,7.9868,333300.0
2009-09-25 10:30:00,9.18,9.2,9.17,9.18,141700.0,7.9868,8.0042,7.9781,7.9868,141700.0
2009-09-25 10:35:00,9.19,9.22,9.19,9.21,190400.0,7.9955,8.0216,7.9955,8.0129,190400.0
2009-09-25 10:40:00,9.2,9.24,9.19,9.2,188500.0,8.0042,8.039,7.9955,8.0042,188500.0
2009-09-25 10:45:00,9.19,9.22,9.18,9.21,140100.0,7.9955,8.0216,7.9868,8.0129,140100.0
2009-09-25 10:50:00,9.21,9.22,9.18,9.18,118000.0,8.0129,8.0216,7.9868,7.9868,118000.0
2009-09-25 10:55:00,9.18,9.21,9.18,9.19,88500.0,7.9868,8.0129,7.9868,7.9955,88500.0
2009-09-25 11:00:00,9.2,9.21,9.18,9.19,131000.0,8.0042,8.0129,7.9868,7.9955,131000.0
2009-09-25 11:05:00,9.2,9.2,9.12,9.13,173900.0,8.0042,8.0042,7.9346,7.9433,173900.0
2009-09-25 11:10:00,9.12,9.12,9.07,9.1,188900.0,7.9346,7.9346,7.8911,7.9172,188900.0
2009-09-25 11:15:00,9.11,9.11,9.07,9.09,107200.0,7.9259,7.9259,7.8911,7.9085,107200.0
2009-09-25 11:20:00,9.09,9.13,9.08,9.11,69100.0,7.9085,7.9433,7.8998,7.9259,69100.0
2009-09-25 11:25:00,9.11,9.12,9.08,9.12,103100.0,7.9259,7.9346,7.8998,7.9346,103100.0
2009-09-25 11:30:00,9.12,9.15,9.11,9.15,91700.0,7.9346,7.9607,7.9259,7.9607,91700.0
2009-09-25 11:35:00,9.15,9.17,9.14,9.16,55300.0,7.9607,7.9781,7.952,7.9694,55300.0
2009-09-25 11:40:00,9.17,9.18,9.15,9.16,167600.0,7.9781,7.9868,7.9607,7.9694,167600.0
2009-09-25 11:45:00,9.17,9.17,9.14,9.17,135900.0,7.9781,7.9781,7.952,7.9781,135900.0
2009-09-25 11:50:00,9.16,9.2,9.16,9.18,121300.0,7.9694,8.0042,7.9694,7.9868,121300.0
2009-09-25 11:55:00,9.18,9.18,9.15,9.17,124500.0,7.9868,7.9868,7.9607,7.9781,124500.0
2009-09-25 12:00:00,9.17,9.17,9.15,9.15,139800.0,7.9781,7.9781,7.9607,7.9607,139800.0
2009-09-25 12:05:00,9.15,9.16,9.15,9.15,40500.0,7.9607,7.9694,7.9607,7.9607,40500.0
2009-09-25 12:10:00,9.15,9.17,9.15,9.16,159200.0,7.9607,7.9781,7.9607,7.9694,159200.0
2009-09-25 12:15:00,9.16,9.17,9.08,9.12,224800.0,7.9694,7.9781,7.8998,7.9346,224800.0
2009-09-25 12:20:00,9.12,9.13,9.08,9.11,206800.0,7.9346,7.9433,7.8998,7.9259,206800.0
2009-09-25 12:25:00,9.12,9.15,9.11,9.15,121600.0,7.9346,7.9607,7.9259,7.9607,121600.0
2009-09-25 12:30:00,9.15,9.16,9.15,9.15,53800.0,7.9607,7.9694,7.9607,7.9607,53800.0
2009-09-25 12:35:00,9.15,9.16,9.14,9.16,106200.0,7.9607,7.9694,7.952,7.9694,106200.0
2009-09-25 12:40:00,9.17,9.17,9.14,9.14,369600.0,7.9781,7.9781,7.952,7.952,369600.0
2009-09-25 12:45:00,9.15,9.15,9.12,9.12,66300.0,7.9607,7.9607,7.9346,7.9346,66300.0
2009-09-25 12:50:00,9.12,9.13,9.1,9.12,67500.0,7.9346,7.9433,7.9172,7.9346,67500.0
2009-09-25 12:55:00,9.11,9.12,9.1,9.1,39700.0,7.9259,7.9346,7.9172,7.9172,39700.0
2009-09-25 13:00:00,9.1,9.12,9.1,9.12,104800.0,7.9172,7.9346,7.9172,7.9346,104800.0
2009-09-25 13:05:00,9.11,9.13,9.1,9.1,82100.0,7.9259,7.9433,7.9172,7.9172,82100.0
2009-09-25 13:10:00,9.1,9.11,9.09,9.1,90300.0,7.9172,7.9259,7.9085,7.9172,90300.0
2009-09-25 13:15:00,9.1,9.11,9.08,9.08,163000.0,7.9172,7.9259,7.8998,7.8998,163000.0
2009-09-25 13:20:00,9.08,9.09,9.04,9.05,149100.0,7.8998,7.9085,7.865,7.8737,149100.0
2009-09-25 13:25:00,9.05,9.1,9.03,9.1,110700.0,7.8737,7.9172,7.8563,7.9172,110700.0
2009-09-25 13:30:00,9.09,9.11,9.07,9.1,61100.0,7.9085,7.9259,7.8911,7.9172,61100.0
2009-09-25 13:35:00,9.11,9.11,9.09,9.1,49200.0,7.9259,7.9259,7.9085,7.9172,49200.0
2009-09-25 13:40:00,9.11,9.14,9.1,9.13,36200.0,7.9259,7.952,7.9172,7.9433,36200.0
2009-09-25 13:45:00,9.14,9.16,9.14,9.15,59500.0,7.952,7.9694,7.952,7.9607,59500.0
2009-09-25 13:50:00,9.16,9.16,9.12,9.12,273900.0,7.9694,7.9694,7.9346,7.9346,273900.0
2009-09-25 13:55:00,9.12,9.14,9.12,9.14,75200.0,7.9346,7.952,7.9346,7.952,75200.0
2009-09-25 14:00:00,9.14,9.15,9.12,9.13,139200.0,7.952,7.9607,7.9346,7.9433,139200.0
2009-09-25 14:05:00,9.13,9.15,9.12,9.13,97600.0,7.9433,7.9607,7.9346,7.9433,97600.0
2009-09-25 14:10:00,9.13,9.17,9.12,9.16,129200.0,7.9433,7.9781,7.9346,7.9694,129200.0
2009-09-25 14:15:00,9.16,9.17,9.14,9.14,43100.0,7.9694,7.9781,7.952,7.952,43100.0
2009-09-25 14:20:00,9.15,9.17,9.14,9.17,74700.0,7.9607,7.9781,7.952,7.9781,74700.0
2009-09-25 14:25:00,9.16,9.16,9.13,9.13,50900.0,7.9694,7.9694,7.9433,7.9433,50900.0
2009-09-25 14:30:00,9.13,9.14,9.12,9.14,45500.0,7.9433,7.952,7.9346,7.952,45500.0
2009-09-25 14:35:00,9.14,9.15,9.13,9.15,74900.0,7.952,7.9607,7.9433,7.9607,74900.0
2009-09-25 14:40:00,9.16,9.16,9.15,9.15,38300.0,7.9694,7.9694,7.9607,7.9607,38300.0
2009-09-25 14:45:00,9.15,9.16,9.15,9.15,37100.0,7.9607,7.9694,7.9607,7.9607,37100.0
2009-09-25 14:50:00,9.15,9.17,9.14,9.17,119700.0,7.9607,7.9781,7.952,7.9781,119700.0
2009-09-25 14:55:00,9.16,9.2,9.16,9.2,53700.0,7.9694,8.0042,7.9694,8.0042,53700.0
2009-09-25 15:00:00,9.2,9.2,9.14,9.15,96500.0,8.0042,8.0042,7.952,7.9607,96500.0
2009-09-25 15:05:00,9.15,9.15,9.13,9.13,93300.0,7.9607,7.9607,7.9433,7.9433,93300.0
2009-09-25 15:10:00,9.14,9.17,9.13,9.15,222400.0,7.952,7.9781,7.9433,7.9607,222400.0
2009-09-25 15:15:00,9.15,9.15,9.12,9.14,96300.0,7.9607,7.9607,7.9346,7.952,96300.0
2009-09-25 15:20:00,9.14,9.16,9.13,9.15,210700.0,7.952,7.9694,7.9433,7.9607,210700.0
2009-09-25 15:25:00,9.15,9.16,9.14,9.15,77300.0,7.9607,7.9694,7.952,7.9607,77300.0
2009-09-25 15:30:00,9.14,9.15,9.12,9.12,201200.0,7.952,7.9607,7.9346,7.9346,201200.0
2009-09-25 15:35:00,9.13,9.13,9.11,9.13,125600.0,7.9433,7.9433,7.9259,7.9433,125600.0
2009-09-25 15:40:00,9.13,9.13,9.08,9.08,142800.0,7.9433,7.9433,7.8998,7.8998,142800.0
2009-09-25 15:45:00,9.09,9.09,9.04,9.06,236900.0,7.9085,7.9085,7.865,7.8824,236900.0
2009-09-25 15:50:00,9.06,9.1,9.06,9.09,214300.0,7.8824,7.9172,7.8824,7.9085,214300.0
2009-09-25 15:55:00,9.1,9.1,9.04,9.05,554300.0,7.9172,7.9172,7.865,7.8737,554300.0
2009-09-28 09:30:00,9.18,9.24,9.16,9.18,229600.0,7.9868,8.039,7.9694,7.9868,229600.0
2009-09-28 09:35:00,9.18,9.18,9.05,9.08,251800.0,7.9868,7.9868,7.8737,7.8998,251800.0
2009-09-28 09:40:00,9.07,9.14,8.99,9.14,322100.0,7.8911,7.952,7.8215,7.952,322100.0
2009-09-28 09:45:00,9.14,9.18,9.09,9.09,287300.0,7.952,7.9868,7.9085,7.9085,287300.0
2009-09-28 09:50:00,9.1,9.12,9.05,9.09,165300.0,7.9172,7.9346,7.8737,7.9085,165300.0
2009-09-28 09:55:00,9.08,9.08,8.98,9.0,234300.0,7.8998,7.8998,7.8128,7.8302,234300.0
2009-09-28 10:00:00,9.0,9.07,9.0,9.04,158800.0,7.8302,7.8911,7.8302,7.865,158800.0
2009-09-28 10:05:00,9.03,9.04,8.99,9.0,152000.0,7.8563,7.865,7.8215,7.8302,152000.0
2009-09-28 10:10:00,8.99,9.05,8.99,8.99,240800.0,7.8215,7.8737,7.8215,7.8215,240800.0
2009-09-28 10:15:00,8.99,9.01,8.98,9.0,85000.0,7.8215,7.8389,7.8128,7.8302,85000.0
2009-09-28 10:20:00,9.0,9.02,8.98,9.0,134500.0,7.8302,7.8476,7.8128,7.8302,134500.0
2009-09-28 10:25:00,9.0,9.04,9.0,9.02,289400.0,7.8302,7.865,7.8302,7.8476,289400.0
2009-09-28 10:30:00,9.02,9.09,9.02,9.09,278300.0,7.8476,7.9085,7.8476,7.9085,278300.0
2009-09-28 10:35:00,9.09,9.11,9.06,9.06,176600.0,7.9085,7.9259,7.8824,7.8824,176600.0
2009-09-28 10:40:00,9.05,9.08,9.05,9.08,87500.0,7.8737,7.8998,7.8737,7.8998,87500.0
2009-09-28 10:45:00,9.07,9.09,9.05,9.05,147900.0,7.8911,7.9085,7.8737,7.8737,147900.0
2009-09-28 10:50:00,9.06,9.07,9.04,9.04,55500.0,7.8824,7.8911,7.865,7.865,55500.0
2009-09-28 10:55:00,9.04,9.07,9.04,9.07,110500.0,7.865,7.8911,7.865,7.8911,110500.0
2009-09-28 11:00:00,9.07,9.09,9.07,9.09,82600.0,7.8911,7.9085,7.8911,7.9085,82600.0
2009-09-28 11:05:00,9.08,9.11,9.08,9.1,165200.0,7.8998,7.9259,7.8998,7.9172,165200.0
2009-09-28 11:10:00,9.1,9.11,9.08,9.1,150500.0,7.9172,7.9259,7.8998,7.9172,150500.0
2009-09-28 11:15:00,9.09,9.1,9.07,9.09,115300.0,7.9085,7.9172,7.8911,7.9085,115300.0
2009-09-28 11:20:00,9.09,9.1,9.08,9.08,104900.0,7.9085,7.9172,7.8998,7.8998,104900.0
2009-09-28 11:25:00,9.08,9.08,9.05,9.06,144500.0,7.8998,7.8998,7.8737,7.8824,144500.0
2009-09-28 11:30:00,9.05,9.09,9.05,9.09,94300.0,7.8737,7.9085,7.8737,7.9085,94300.0
2009-09-28 11:35:00,9.09,9.09,9.04,9.04,84000.0,7.9085,7.9085,7.865,7.865,84000.0
2009-09-28 11:40:00,9.04,9.05,9.02,9.02,112700.0,7.865,7.8737,7.8476,7.8476,112700.0
2009-09-28 11:45:00,9.02,9.03,9.0,9.02,128600.0,7.8476,7.8563,7.8302,7.8476,128600.0
2009-09-28 11:50:00,9.02,9.04,9.01,9.01,69300.0,7.8476,7.865,7.8389,7.8389,69300.0
2009-09-28 11:55:00,9.01,9.02,8.99,9.0,88700.0,7.8389,7.8476,7.8215,7.8302,88700.0
2009-09-28 12:00:00,9.0,9.01,8.99,9.01,91200.0,7.8302,7.8389,7.8215,7.8389,91200.0
2009-09-28 12:05:00,9.02,9.05,9.01,9.01,97200.0,7.8476,7.8737,7.8389,7.8389,97200.0
2009-09-28 12:10:00,9.02,9.02,9.01,9.01,22900.0,7.8476,7.8476,7.8389,7.8389,22900.0
2009-09-28 12:15:00,9.01,9.03,9.01,9.01,159900.0,7.8389,7.8563,7.8389,7.8389,159900.0
2009-09-28 12:20:00,9.02,9.03,9.01,9.01,84200.0,7.8476,7.8563,7.8389,7.8389,84200.0
2009-09-28 12:25:00,9.01,9.03,9.01,9.02,55800.0,7.8389,7.8563,7.8389,7.8476,55800.0
2009-09-28 12:30:00,9.02,9.03,9.01,9.01,29400.0,7.8476,7.8563,7.8389,7.8389,29400.0
2009-09-28 12:35:00,9.01,9.02,9.01,9.01,27200.0,7.8389,7.8476,7.8389,7.8389,27200.0
2009-09-28 12:40:00,9.02,9.02,9.01,9.02,33100.0,7.8476,7.8476,7.8389,7.8476,33100.0
2009-09-28 12:45:00,9.01,9.02,9.01,9.02,59000.0,7.8389,7.8476,7.8389,7.8476,59000.0
2009-09-28 12:50:00,9.02,9.04,9.01,9.01,371100.0,7.8476,7.865,7.8389,7.8389,371100.0
2009-09-28 12:55:00,9.01,9.05,9.0,9.02,298900.0,7.8389,7.8737,7.8302,7.8476,298900.0
2009-09-28 13:00:00,9.02,9.04,9.02,9.02,96600.0,7.8476,7.865,7.8476,7.8476,96600.0
2009-09-28 13:05:00,9.02,9.04,9.02,9.03,91700.0,7.8476,7.865,7.8476,7.8563,91700.0
2009-09-28 13:10:00,9.03,9.04,9.02,9.02,18200.0,7.8563,7.865,7.8476,7.8476,18200.0
2009-09-28 13:15:00,9.03,9.08,9.02,9.05,139900.0,7.8563,7.8998,7.8476,7.8737,139900.0
2009-09-28 13:20:00,9.05,9.08,9.04,9.05,193600.0,7.8737,7.8998,7.865,7.8737,193600.0
2009-09-28 13:25:00,9.05,9.07,9.05,9.07,105400.0,7.8737,7.8911,7.8737,7.8911,105400.0
2009-09-28 13:30:00,9.07,9.1,9.04,9.04,141800.0,7.8911,7.9172,7.865,7.865,141800.0
2009-09-28 13:35:00,9.04,9.07,9.04,9.05,38400.0,7.865,7.8911,7.865,7.8737,38400.0
2009-09-28 13:40:00,9.05,9.08,9.05,9.07,106300.0,7.8737,7.8998,7.8737,7.8911,106300.0
2009-09-28 13:45:00,9.07,9.07,9.05,9.05,55000.0,7.8911,7.8911,7.8737,7.8737,55000.0
2009-09-28 13:50:00,9.06,9.06,9.03,9.04,71200.0,7.8824,7.8824,7.8563,7.865,71200.0
2009-09-28 13:55:00,9.04,9.06,9.03,9.05,125200.0,7.865,7.8824,7.8563,7.8737,125200.0
2009-09-28 14:00:00,9.05,9.1,9.04,9.05,408400.0,7.8737,7.9172,7.865,7.8737,408400.0
2009-09-28 14:05:00,9.05,9.08,9.05,9.05,177000.0,7.8737,7.8998,7.8737,7.8737,177000.0
2009-09-28 14:10:00,9.05,9.06,9.05,9.06,148900.0,7.8737,7.8824,7.8737,7.8824,148900.0
2009-09-28 14:15:00,9.06,9.08,9.05,9.07,55000.0,7.8824,7.8998,7.8737,7.8911,55000.0
2009-09-28 14:20:00,9.07,9.07,9.05,9.05,69800.0,7.8911,7.8911,7.8737,7.8737,69800.0
2009-09-28 14:25:00,9.06,9.06,9.05,9.06,31700.0,7.8824,7.8824,7.8737,7.8824,31700.0
2009-09-28 14:30:00,9.06,9.06,9.04,9.06,93400.0,7.8824,7.8824,7.865,7.8824,93400.0
2009-09-28 14:35:00,9.05,9.06,9.03,9.05,100200.0,7.8737,7.8824,7.8563,7.8737,100200.0
2009-09-28 14:40:00,9.04,9.05,9.04,9.05,30900.0,7.865,7.8737,7.865,7.8737,30900.0
2009-09-28 14:45:00,9.05,9.06,9.04,9.05,93800.0,7.8737,7.8824,7.865,7.8737,93800.0
2009-09-28 14:50:00,9.05,9.06,9.04,9.05,88200.0,7.8737,7.8824,7.865,7.8737,88200.0
2009-09-28 14:55:00,9.05,9.06,9.04,9.05,99400.0,7.8737,7.8824,7.865,7.8737,99400.0
2009-09-28 15:00:00,9.05,9.05,9.01,9.01,162800.0,7.8737,7.8737,7.8389,7.8389,162800.0
2009-09-28 15:05:00,9.01,9.03,9.01,9.03,154700.0,7.8389,7.8563,7.8389,7.8563,154700.0
2009-09-28 15:10:00,9.02,9.04,9.01,9.03,176100.0,7.8476,7.865,7.8389,7.8563,176100.0
2009-09-28 15:15:00,9.03,9.04,9.02,9.04,48200.0,7.8563,7.865,7.8476,7.865,48200.0
2009-09-28 15:20:00,9.04,9.05,9.03,9.04,79800.0,7.865,7.8737,7.8563,7.865,79800.0
2009-09-28 15:25:00,9.04,9.04,9.01,9.01,315400.0,7.865,7.865,7.8389,7.8389,315400.0
2009-09-28 15:30:00,9.02,9.04,9.0,9.03,293100.0,7.8476,7.865,7.8302,7.8563,293100.0
2009-09-28 15:35:00,9.03,9.03,9.01,9.02,46000.0,7.8563,7.8563,7.8389,7.8476,46000.0
2009-09-28 15:40:00,9.02,9.03,8.99,9.0,256500.0,7.8476,7.8563,7.8215,7.8302,256500.0
2009-09-28 15:45:00,9.0,9.01,8.98,8.99,130600.0,7.8302,7.8389,7.8128,7.8215,130600.0
2009-09-28 15:50:00,8.99,9.0,8.97,8.99,360000.0,7.8215,7.8302,7.8041,7.8215,360000.0
2009-09-28 15:55:00,8.99,9.01,8.98,8.99,312700.0,7.8215,7.8389,7.8128,7.8215,312700.0
2009-09-29 09:30:00,9.14,9.21,9.1,9.12,376200.0,7.952,8.0129,7.9172,7.9346,376200.0
2009-09-29 09:35:00,9.11,9.2,9.1,9.13,149500.0,7.9259,8.0042,7.9172,7.9433,149500.0
2009-09-29 09:40:00,9.14,9.3,9.13,9.15,527800.0,7.952,8.0912,7.9433,7.9607,527800.0
2009-09-29 09:45:00,9.16,9.2,9.16,9.16,175100.0,7.9694,8.0042,7.9694,7.9694,175100.0
2009-09-29 09:50:00,9.15,9.18,9.13,9.16,464800.0,7.9607,7.9868,7.9433,7.9694,464800.0
2009-09-29 09:55:00,9.16,9.26,9.16,9.24,304900.0,7.9694,8.0564,7.9694,8.039,304900.0
2009-09-29 10:00:00,9.23,9.23,9.06,9.21,333000.0,8.0303,8.0303,7.8824,8.0129,333000.0
2009-09-29 10:05:00,9.21,9.23,9.12,9.21,293100.0,8.0129,8.0303,7.9346,8.0129,293100.0
2009-09-29 10:10:00,9.21,9.28,9.17,9.25,199700.0,8.0129,8.0738,7.9781,8.0477,199700.0
2009-09-29 10:15:00,9.26,9.29,9.18,9.18,138800.0,8.0564,8.0825,7.9868,7.9868,138800.0
2009-09-29 10:20:00,9.18,9.2,9.12,9.14,134200.0,7.9868,8.0042,7.9346,7.952,134200.0
2009-09-29 10:25:00,9.13,9.18,9.13,9.16,107600.0,7.9433,7.9868,7.9433,7.9694,107600.0
2009-09-29 10:30:00,9.16,9.18,9.14,9.15,213600.0,7.9694,7.9868,7.952,7.9607,213600.0
2009-09-29 10:35:00,9.15,9.18,9.13,9.16,85200.0,7.9607,7.9868,7.9433,7.9694,85200.0
2009-09-29 10:40:00,9.16,9.16,9.1,9.12,108800.0,7.9694,7.9694,7.9172,7.9346,108800.0
2009-09-29 10:45:00,9.12,9.15,9.12,9.14,109800.0,7.9346,7.9607,7.9346,7.952,109800.0
2009-09-29 10:50:00,9.14,9.15,9.11,9.12,69400.0,7.952,7.9607,7.9259,7.9346,69400.0
2009-09-29 10:55:00,9.12,9.15,9.12,9.13,126600.0,7.9346,7.9607,7.9346,7.9433,126600.0
2009-09-29 11:00:00,9.12,9.13,9.09,9.1,288700.0,7.9346,7.9433,7.9085,7.9172,288700.0
2009-09-29 11:05:00,9.1,9.13,9.08,9.09,319800.0,7.9172,7.9433,7.8998,7.9085,319800.0
2009-09-29 11:10:00,9.08,9.12,9.08,9.12,141400.0,7.8998,7.9346,7.8998,7.9346,141400.0
2009-09-29 11:15:00,9.12,9.14,9.11,9.12,109600.0,7.9346,7.952,7.9259,7.9346,109600.0
2009-09-29 11:20:00,9.11,9.13,9.11,9.11,31500.0,7.9259,7.9433,7.9259,7.9259,31500.0
2009-09-29 11:25:00,9.12,9.18,9.11,9.16,149300.0,7.9346,7.9868,7.9259,7.9694,149300.0
2009-09-29 11:30:00,9.17,9.18,9.13,9.14,65600.0,7.9781,7.9868,7.9433,7.952,65600.0
2009-09-29 11:35:00,9.15,9.15,9.14,9.15,13200.0,7.9607,7.9607,7.952,7.9607,13200.0
2009-09-29 11:40:00,9.15,9.15,9.12,9.13,65400.0,7.9607,7.9607,7.9346,7.9433,65400.0
2009-09-29 11:45:00,9.13,9.13,9.11,9.11,104800.0,7.9433,7.9433,7.9259,7.9259,104800.0
2009-09-29 11:50:00,9.11,9.12,9.11,9.12,53400.0,7.9259,7.9346,7.9259,7.9346,53400.0
2009-09-29 11:55:00,9.11,9.12,9.11,9.12,18700.0,7.9259,7.9346,7.9259,7.9346,18700.0
2009-09-29 12:00:00,9.12,9.13,9.11,9.13,57500.0,7.9346,7.9433,7.9259,7.9433,57500.0
2009-09-29 12:05:00,9.13,9.13,9.12,9.12,31100.0,7.9433,7.9433,7.9346,7.9346,31100.0
2009-09-29 12:10:00,9.13,9.14,9.11,9.14,98500.0,7.9433,7.952,7.9259,7.952,98500.0
2009-09-29 12:15:00,9.14,9.14,9.12,9.13,36400.0,7.952,7.952,7.9346,7.9433,36400.0
2009-09-29 12:20:00,9.12,9.13,9.11,9.12,100300.0,7.9346,7.9433,7.9259,7.9346,100300.0
2009-09-29 12:25:00,9.11,9.13,9.11,9.11,67500.0,7.9259,7.9433,7.9259,7.9259,67500.0
2009-09-29 12:30:00,9.11,9.13,9.11,9.12,136000.0,7.9259,7.9433,7.9259,7.9346,136000.0
2009-09-29 12:35:00,9.12,9.13,9.11,9.11,43900.0,7.9346,7.9433,7.9259,7.9259,43900.0
2009-09-29 12:40:00,9.12,9.15,9.11,9.12,93600.0,7.9346,7.9607,7.9259,7.9346,93600.0
2009-09-29 12:45:00,9.13,9.15,9.12,9.12,22500.0,7.9433,7.9607,7.9346,7.9346,22500.0
2009-09-29 12:50:00,9.13,9.17,9.13,9.14,44600.0,7.9433,7.9781,7.9433,7.952,44600.0
2009-09-29 12:55:00,9.14,9.16,9.13,9.15,30200.0,7.952,7.9694,7.9433,7.9607,30200.0
2009-09-29 13:00:00,9.16,9.17,9.15,9.15,43200.0,7.9694,7.9781,7.9607,7.9607,43200.0
2009-09-29 13:05:00,9.15,9.16,9.14,9.15,96400.0,7.9607,7.9694,7.952,7.9607,96400.0
2009-09-29 13:10:00,9.15,9.15,9.14,9.14,91300.0,7.9607,7.9607,7.952,7.952,91300.0
2009-09-29 13:15:00,9.14,9.15,9.14,9.14,40900.0,7.952,7.9607,7.952,7.952,40900.0
2009-09-29 13:20:00,9.15,9.15,9.13,9.13,99300.0,7.9607,7.9607,7.9433,7.9433,99300.0
2009-09-29 13:25:00,9.13,9.14,9.13,9.13,28300.0,7.9433,7.952,7.9433,7.9433,28300.0
2009-09-29 13:30:00,9.13,9.14,9.13,9.13,28700.0,7.9433,7.952,7.9433,7.9433,28700.0
2009-09-29 13:35:00,9.13,9.16,9.12,9.13,288100.0,7.9433,7.9694,7.9346,7.9433,288100.0
2009-09-29 13:40:00,9.14,9.17,9.14,9.15,114000.0,7.952,7.9781,7.952,7.9607,114000.0
2009-09-29 13:45:00,9.15,9.17,9.15,9.15,75100.0,7.9607,7.9781,7.9607,7.9607,75100.0
2009-09-29 13:50:00,9.16,9.17,9.14,9.14,215400.0,7.9694,7.9781,7.952,7.952,215400.0
2009-09-29 13:55:00,9.14,9.18,9.14,9.18,415500.0,7.952,7.9868,7.952,7.9868,415500.0
2009-09-29 14:00:00,9.17,9.18,9.16,9.16,123000.0,7.9781,7.9868,7.9694,7.9694,123000.0
2009-09-29 14:05:00,9.16,9.18,9.15,9.17,222000.0,7.9694,7.9868,7.9607,7.9781,222000.0
2009-09-29 14:10:00,9.16,9.18,9.16,9.17,92400.0,7.9694,7.9868,7.9694,7.9781,92400.0
2009-09-29 14:15:00,9.17,9.18,9.16,9.16,67200.0,7.9781,7.9868,7.9694,7.9694,67200.0
2009-09-29 14:20:00,9.16,9.18,9.15,9.17,75300.0,7.9694,7.9868,7.9607,7.9781,75300.0
2009-09-29 14:25:00,9.16,9.17,9.16,9.17,62200.0,7.9694,7.9781,7.9694,7.9781,62200.0
2009-09-29 14:30:00,9.17,9.17,9.14,9.15,75000.0,7.9781,7.9781,7.952,7.9607,75000.0
2009-09-29 14:35:00,9.15,9.17,9.15,9.16,71200.0,7.9607,7.9781,7.9607,7.9694,71200.0
2009-09-29 14:40:00,9.16,9.16,9.14,9.14,31000.0,7.9694,7.9694,7.952,7.952,31000.0
2009-09-29 14:45:00,9.14,9.15,9.14,9.14,49100.0,7.952,7.9607,7.952,7.952,49100.0
2009-09-29 14:50:00,9.15,9.15,9.12,9.13,52700.0,7.9607,7.9607,7.9346,7.9433,52700.0
2009-09-29 14:55:00,9.12,9.15,9.11,9.12,57600.0,7.9346,7.9607,7.9259,7.9346,57600.0
2009-09-29 15:00:00,9.12,9.14,9.11,9.14,23000.0,7.9346,7.952,7.9259,7.952,23000.0
2009-09-29 15:05:00,9.13,9.15,9.12,9.13,265400.0,7.9433,7.9607,7.9346,7.9433,265400.0
2009-09-29 15:10:00,9.13,9.14,9.12,9.13,133400.0,7.9433,7.952,7.9346,7.9433,133400.0
2009-09-29 15:15:00,9.12,9.14,9.12,9.13,41200.0,7.9346,7.952,7.9346,7.9433,41200.0
2009-09-29 15:20:00,9.13,9.17,9.13,9.15,116700.0,7.9433,7.9781,7.9433,7.9607,116700.0
2009-09-29 15:25:00,9.15,9.16,9.14,9.14,102600.0,7.9607,7.9694,7.952,7.952,102600.0
2009-09-29 15:30:00,9.14,9.16,9.14,9.15,81600.0,7.952,7.9694,7.952,7.9607,81600.0
2009-09-29 15:35:00,9.15,9.17,9.15,9.16,181000.0,7.9607,7.9781,7.9607,7.9694,181000.0
2009-09-29 15:40:00,9.15,9.17,9.15,9.17,176000.0,7.9607,7.9781,7.9607,7.9781,176000.0
2009-09-29 15:45:00,9.17,9.19,9.15,9.19,317400.0,7.9781,7.9955,7.9607,7.9955,317400.0
2009-09-29 15:50:00,9.18,9.19,9.16,9.19,434100.0,7.9868,7.9955,7.9694,7.9955,434100.0
2009-09-29 15:55:00,9.18,9.21,9.18,9.2,576200.0,7.9868,8.0129,7.9868,8.0042,576200.0
2009-09-30 09:30:00,9.18,9.25,9.15,9.23,201600.0,7.9868,8.0477,7.9607,8.0303,201600.0
2009-09-30 09:35:00,9.22,9.27,9.17,9.27,479400.0,8.0216,8.0651,7.9781,8.0651,479400.0
2009-09-30 09:40:00,9.27,9.28,9.16,9.22,415200.0,8.0651,8.0738,7.9694,8.0216,415200.0
2009-09-30 09:45:00,9.2,9.2,9.11,9.12,284200.0,8.0042,8.0042,7.9259,7.9346,284200.0
2009-09-30 09:50:00,9.11,9.13,9.04,9.09,325300.0,7.9259,7.9433,7.865,7.9085,325300.0
2009-09-30 09:55:00,9.09,9.1,8.99,9.05,555200.0,7.9085,7.9172,7.8215,7.8737,555200.0
2009-09-30 10:00:00,9.05,9.09,9.01,9.06,298700.0,7.8737,7.9085,7.8389,7.8824,298700.0
2009-09-30 10:05:00,9.06,9.08,9.02,9.03,289000.0,7.8824,7.8998,7.8476,7.8563,289000.0
2009-09-30 10:10:00,9.04,9.09,9.02,9.06,217900.0,7.865,7.9085,7.8476,7.8824,217900.0
2009-09-30 10:15:00,9.06,9.14,9.06,9.13,185800.0,7.8824,7.952,7.8824,7.9433,185800.0
2009-09-30 10:20:00,9.12,9.12,9.05,9.06,199400.0,7.9346,7.9346,7.8737,7.8824,199400.0
2009-09-30 10:25:00,9.06,9.1,9.05,9.09,205100.0,7.8824,7.9172,7.8737,7.9085,205100.0
2009-09-30 10:30:00,9.09,9.13,9.05,9.11,220300.0,7.9085,7.9433,7.8737,7.9259,220300.0
2009-09-30 10:35:00,9.12,9.14,9.1,9.13,132800.0,7.9346,7.952,7.9172,7.9433,132800.0
2009-09-30 10:40:00,9.13,9.13,9.07,9.09,168800.0,7.9433,7.9433,7.8911,7.9085,168800.0
2009-09-30 10:45:00,9.09,9.11,9.05,9.07,149300.0,7.9085,7.9259,7.8737,7.8911,149300.0
2009-09-30 10:50:00,9.06,9.07,9.04,9.06,107600.0,7.8824,7.8911,7.865,7.8824,107600.0
2009-09-30 10:55:00,9.06,9.07,9.05,9.06,37300.0,7.8824,7.8911,7.8737,7.8824,37300.0
2009-09-30 11:00:00,9.05,9.06,9.04,9.04,199200.0,7.8737,7.8824,7.865,7.865,199200.0
2009-09-30 11:05:00,9.05,9.05,8.99,9.0,250700.0,7.8737,7.8737,7.8215,7.8302,250700.0
2009-09-30 11:10:00,9.0,9.03,8.94,8.95,487800.0,7.8302,7.8563,7.778,7.7867,487800.0
2009-09-30 11:15:00,8.95,9.01,8.94,8.99,123200.0,7.7867,7.8389,7.778,7.8215,123200.0
2009-09-30 11:20:00,8.99,9.01,8.99,8.99,83600.0,7.8215,7.8389,7.8215,7.8215,83600.0
2009-09-30 11:25:00,9.0,9.0,8.99,8.99,90400.0,7.8302,7.8302,7.8215,7.8215,90400.0
2009-09-30 11:30:00,8.99,9.0,8.97,8.99,143800.0,7.8215,7.8302,7.8041,7.8215,143800.0
2009-09-30 11:35:00,8.99,9.0,8.95,8.95,163800.0,7.8215,7.8302,7.7867,7.7867,163800.0
2009-09-30 11:40:00,8.95,8.97,8.92,8.93,159900.0,7.7867,7.8041,7.7606,7.7693,159900.0
2009-09-30 11:45:00,8.92,8.95,8.91,8.91,186000.0,7.7606,7.7867,7.7519,7.7519,186000.0
2009-09-30 11:50:00,8.91,8.92,8.9,8.92,73400.0,7.7519,7.7606,7.7432,7.7606,73400.0
2009-09-30 11:55:00,8.92,8.96,8.91,8.95,59500.0,7.7606,7.7954,7.7519,7.7867,59500.0
2009-09-30 12:00:00,8.96,8.98,8.93,8.93,268000.0,7.7954,7.8128,7.7693,7.7693,268000.0
2009-09-30 12:05:00,8.93,8.95,8.91,8.94,83200.0,7.7693,7.7867,7.7519,7.778,83200.0
2009-09-30 12:10:00,8.94,8.96,8.93,8.96,112200.0,7.778,7.7954,7.7693,7.7954,112200.0
2009-09-30 12:15:00,8.95,8.96,8.93,8.94,295600.0,7.7867,7.7954,7.7693,7.778,295600.0
2009-09-30 12:20:00,8.93,8.94,8.93,8.94,27500.0,7.7693,7.778,7.7693,7.778,27500.0
2009-09-30 12:25:00,8.93,8.95,8.93,8.94,57600.0,7.7693,7.7867,7.7693,7.778,57600.0
2009-09-30 12:30:00,8.94,9.02,8.93,8.99,211700.0,7.778,7.8476,7.7693,7.8215,211700.0
2009-09-30 12:35:00,9.0,9.01,8.99,9.01,38900.0,7.8302,7.8389,7.8215,7.8389,38900.0
2009-09-30 12:40:00,9.01,9.03,9.0,9.03,91600.0,7.8389,7.8563,7.8302,7.8563,91600.0
2009-09-30 12:45:00,9.03,9.06,8.99,9.0,271700.0,7.8563,7.8824,7.8215,7.8302,271700.0
2009-09-30 12:50:00,9.0,9.06,8.99,9.04,120600.0,7.8302,7.8824,7.8215,7.865,120600.0
2009-09-30 12:55:00,9.05,9.07,9.02,9.05,131300.0,7.8737,7.8911,7.8476,7.8737,131300.0
2009-09-30 13:00:00,9.05,9.09,9.05,9.08,199000.0,7.8737,7.9085,7.8737,7.8998,199000.0
2009-09-30 13:05:00,9.09,9.13,9.08,9.1,296100.0,7.9085,7.9433,7.8998,7.9172,296100.0
2009-09-30 13:10:00,9.1,9.12,9.07,9.07,87200.0,7.9172,7.9346,7.8911,7.8911,87200.0
2009-09-30 13:15:00,9.07,9.09,9.07,9.08,38300.0,7.8911,7.9085,7.8911,7.8998,38300.0
2009-09-30 13:20:00,9.07,9.09,9.06,9.06,123100.0,7.8911,7.9085,7.8824,7.8824,123100.0
2009-09-30 13:25:00,9.06,9.07,9.04,9.05,58900.0,7.8824,7.8911,7.865,7.8737,58900.0
2009-09-30 13:30:00,9.04,9.06,9.02,9.03,125100.0,7.865,7.8824,7.8476,7.8563,125100.0
2009-09-30 13:35:00,9.04,9.05,9.01,9.01,54100.0,7.865,7.8737,7.8389,7.8389,54100.0
2009-09-30 13:40:00,9.01,9.03,9.0,9.0,86900.0,7.8389,7.8563,7.8302,7.8302,86900.0
2009-09-30 13:45:00,9.01,9.03,9.0,9.03,62300.0,7.8389,7.8563,7.8302,7.8563,62300.0
2009-09-30 13:50:00,9.02,9.07,9.02,9.06,89900.0,7.8476,7.8911,7.8476,7.8824,89900.0
2009-09-30 13:55:00,9.05,9.06,9.01,9.02,90500.0,7.8737,7.8824,7.8389,7.8476,90500.0
2009-09-30 14:00:00,9.03,9.05,9.0,9.04,114600.0,7.8563,7.8737,7.8302,7.865,114600.0
2009-09-30 14:05:00,9.04,9.05,9.03,9.04,66000.0,7.865,7.8737,7.8563,7.865,66000.0
2009-09-30 14:10:00,9.05,9.05,9.03,9.05,64600.0,7.8737,7.8737,7.8563,7.8737,64600.0
2009-09-30 14:15:00,9.05,9.07,9.04,9.06,131300.0,7.8737,7.8911,7.865,7.8824,131300.0
2009-09-30 14:20:00,9.07,9.07,9.02,9.03,80800.0,7.8911,7.8911,7.8476,7.8563,80800.0
2009-09-30 14:25:00,9.04,9.04,9.02,9.02,62600.0,7.865,7.865,7.8476,7.8476,62600.0
2009-09-30 14:30:00,9.02,9.05,9.01,9.05,59900.0,7.8476,7.8737,7.8389,7.8737,59900.0
2009-09-30 14:35:00,9.05,9.06,9.04,9.04,25000.0,7.8737,7.8824,7.865,7.865,25000.0
2009-09-30 14:40:00,9.05,9.06,9.04,9.04,69500.0,7.8737,7.8824,7.865,7.865,69500.0
2009-09-30 14:45:00,9.05,9.05,9.03,9.03,32900.0,7.8737,7.8737,7.8563,7.8563,32900.0
2009-09-30 14:50:00,9.03,9.05,9.02,9.03,114500.0,7.8563,7.8737,7.8476,7.8563,114500.0
2009-09-30 14:55:00,9.03,9.04,9.0,9.0,149100.0,7.8563,7.865,7.8302,7.8302,149100.0
2009-09-30 15:00:00,9.0,9.01,8.99,8.99,109600.0,7.8302,7.8389,7.8215,7.8215,109600.0
2009-09-30 15:05:00,8.99,9.02,8.98,9.0,147100.0,7.8215,7.8476,7.8128,7.8302,147100.0
2009-09-30 15:10:00,9.01,9.02,8.98,9.0,115700.0,7.8389,7.8476,7.8128,7.8302,115700.0
2009-09-30 15:15:00,9.0,9.02,8.99,9.01,61700.0,7.8302,7.8476,7.8215,7.8389,61700.0
2009-09-30 15:20:00,9.01,9.02,9.0,9.01,19500.0,7.8389,7.8476,7.8302,7.8389,19500.0
2009-09-30 15:25:00,9.0,9.02,8.98,8.99,153400.0,7.8302,7.8476,7.8128,7.8215,153400.0
2009-09-30 15:30:00,8.99,9.02,8.98,9.0,230500.0,7.8215,7.8476,7.8128,7.8302,230500.0
2009-09-30 15:35:00,9.01,9.01,8.97,9.0,246100.0,7.8389,7.8389,7.8041,7.8302,246100.0
2009-09-30 15:40:00,8.99,9.01,8.94,8.96,331600.0,7.8215,7.8389,7.778,7.7954,331600.0
2009-09-30 15:45:00,8.95,9.0,8.94,8.97,285300.0,7.7867,7.8302,7.778,7.8041,285300.0
2009-09-30 15:50:00,8.97,9.0,8.96,8.97,321100.0,7.8041,7.8302,7.7954,7.8041,321100.0
2009-09-30 15:55:00,8.96,8.99,8.96,8.97,304800.0,7.7954,7.8215,7.7954,7.8041,304800.0
2009-10-01 09:30:00,8.95,8.95,8.61,8.69,305600.0,7.7867,7.7867,7.4909,7.5605,305600.0
2009-10-01 09:35:00,8.69,8.72,8.57,8.69,446500.0,7.5605,7.5866,7.4561,7.5605,446500.0
2009-10-01 09:40:00,8.7,8.71,8.65,8.7,297500.0,7.5692,7.5779,7.5257,7.5692,297500.0
2009-10-01 09:45:00,8.69,8.73,8.68,8.71,250600.0,7.5605,7.5953,7.5518,7.5779,250600.0
2009-10-01 09:50:00,8.71,8.72,8.59,8.63,385200.0,7.5779,7.5866,7.4735,7.5083,385200.0
2009-10-01 09:55:00,8.62,8.65,8.59,8.65,164100.0,7.4996,7.5257,7.4735,7.5257,164100.0
2009-10-01 10:00:00,8.66,8.69,8.6,8.61,237400.0,7.5344,7.5605,7.4822,7.4909,237400.0
2009-10-01 10:05:00,8.61,8.62,8.55,8.56,257600.0,7.4909,7.4996,7.4387,7.4474,257600.0
2009-10-01 10:10:00,8.56,8.65,8.56,8.64,182200.0,7.4474,7.5257,7.4474,7.517,182200.0
2009-10-01 10:15:00,8.65,8.67,8.62,8.67,203300.0,7.5257,7.5431,7.4996,7.5431,203300.0
2009-10-01 10:20:00,8.67,8.76,8.67,8.72,413800.0,7.5431,7.6214,7.5431,7.5866,413800.0
2009-10-01 10:25:00,8.71,8.71,8.66,8.7,92300.0,7.5779,7.5779,7.5344,7.5692,92300.0
2009-10-01 10:30:00,8.7,8.71,8.67,8.69,105700.0,7.5692,7.5779,7.5431,7.5605,105700.0
2009-10-01 10:35:00,8.69,8.73,8.69,8.7,94000.0,7.5605,7.5953,7.5605,7.5692,94000.0
2009-10-01 10:40:00,8.7,8.72,8.68,8.69,68400.0,7.5692,7.5866,7.5518,7.5605,68400.0
2009-10-01 10:45:00,8.69,8.7,8.67,8.7,71800.0,7.5605,7.5692,7.5431,7.5692,71800.0
2009-10-01 10:50:00,8.7,8.71,8.68,8.71,90700.0,7.5692,7.5779,7.5518,7.5779,90700.0
2009-10-01 10:55:00,8.71,8.73,8.68,8.68,143000.0,7.5779,7.5953,7.5518,7.5518,143000.0
2009-10-01 11:00:00,8.69,8.69,8.64,8.64,277400.0,7.5605,7.5605,7.517,7.517,277400.0
2009-10-01 11:05:00,8.64,8.65,8.62,8.63,123200.0,7.517,7.5257,7.4996,7.5083,123200.0
2009-10-01 11:10:00,8.62,8.63,8.62,8.62,53800.0,7.4996,7.5083,7.4996,7.4996,53800.0
2009-10-01 11:15:00,8.62,8.63,8.62,8.62,56800.0,7.4996,7.5083,7.4996,7.4996,56800.0
2009-10-01 11:20:00,8.62,8.64,8.6,8.6,145200.0,7.4996,7.517,7.4822,7.4822,145200.0
2009-10-01 11:25:00,8.6,8.61,8.58,8.59,141600.0,7.4822,7.4909,7.4648,7.4735,141600.0
2009-10-01 11:30:00,8.59,8.6,8.56,8.56,96200.0,7.4735,7.4822,7.4474,7.4474,96200.0
2009-10-01 11:35:00,8.56,8.57,8.51,8.52,238300.0,7.4474,7.4561,7.4039,7.4126,238300.0
2009-10-01 11:40:00,8.52,8.55,8.52,8.53,118100.0,7.4126,7.4387,7.4126,7.4213,118100.0
2009-10-01 11:45:00,8.52,8.53,8.51,8.51,31000.0,7.4126,7.4213,7.4039,7.4039,31000.0
2009-10-01 11:50:00,8.52,8.52,8.49,8.51,213300.0,7.4126,7.4126,7.3865,7.4039,213300.0
2009-10-01 11:55:00,8.51,8.52,8.5,8.51,46800.0,7.4039,7.4126,7.3952,7.4039,46800.0
2009-10-01 12:00:00,8.51,8.52,8.47,8.47,82200.0,7.4039,7.4126,7.3691,7.3691,82200.0
2009-10-01 12:05:00,8.47,8.49,8.46,8.47,75900.0,7.3691,7.3865,7.3604,7.3691,75900.0
2009-10-01 12:10:00,8.47,8.5,8.46,8.49,163400.0,7.3691,7.3952,7.3604,7.3865,163400.0
2009-10-01 12:15:00,8.5,8.5,8.49,8.49,37600.0,7.3952,7.3952,7.3865,7.3865,37600.0
2009-10-01 12:20:00,8.49,8.5,8.49,8.49,31000.0,7.3865,7.3952,7.3865,7.3865,31000.0
2009-10-01 12:25:00,8.49,8.5,8.49,8.5,141700.0,7.3865,7.3952,7.3865,7.3952,141700.0
2009-10-01 12:30:00,8.51,8.51,8.49,8.5,109100.0,7.4039,7.4039,7.3865,7.3952,109100.0
2009-10-01 12:35:00,8.5,8.51,8.48,8.49,141900.0,7.3952,7.4039,7.3778,7.3865,141900.0
2009-10-01 12:40:00,8.5,8.5,8.49,8.5,48500.0,7.3952,7.3952,7.3865,7.3952,48500.0
2009-10-01 12:45:00,8.49,8.49,8.46,8.49,140300.0,7.3865,7.3865,7.3604,7.3865,140300.0
2009-10-01 12:50:00,8.48,8.5,8.48,8.5,78900.0,7.3778,7.3952,7.3778,7.3952,78900.0
2009-10-01 12:55:00,8.5,8.5,8.48,8.48,21500.0,7.3952,7.3952,7.3778,7.3778,21500.0
2009-10-01 13:00:00,8.48,8.49,8.47,8.47,53600.0,7.3778,7.3865,7.3691,7.3691,53600.0
2009-10-01 13:05:00,8.48,8.48,8.46,8.47,21600.0,7.3778,7.3778,7.3604,7.3691,21600.0
2009-10-01 13:10:00,8.46,8.47,8.46,8.47,32300.0,7.3604,7.3691,7.3604,7.3691,32300.0
2009-10-01 13:15:00,8.47,8.47,8.42,8.42,222900.0,7.3691,7.3691,7.3256,7.3256,222900.0
2009-10-01 13:20:00,8.42,8.43,8.38,8.39,235300.0,7.3256,7.3343,7.2908,7.2995,235300.0
2009-10-01 13:25:00,8.38,8.39,8.35,8.37,133000.0,7.2908,7.2995,7.2647,7.2821,133000.0
2009-10-01 13:30:00,8.36,8.4,8.36,8.39,63000.0,7.2734,7.3082,7.2734,7.2995,63000.0
2009-10-01 13:35:00,8.38,8.4,8.37,8.37,36800.0,7.2908,7.3082,7.2821,7.2821,36800.0
2009-10-01 13:40:00,8.37,8.41,8.37,8.39,58900.0,7.2821,7.3169,7.2821,7.2995,58900.0
2009-10-01 13:45:00,8.4,8.41,8.38,8.4,61100.0,7.3082,7.3169,7.2908,7.3082,61100.0
2009-10-01 13:50:00,8.4,8.41,8.38,8.39,59200.0,7.3082,7.3169,7.2908,7.2995,59200.0
2009-10-01 13:55:00,8.38,8.39,8.36,8.38,130500.0,7.2908,7.2995,7.2734,7.2908,130500.0
2009-10-01 14:00:00,8.38,8.41,8.38,8.38,153300.0,7.2908,7.3169,7.2908,7.2908,153300.0
2009-10-01 14:05:00,8.38,8.42,8.36,8.41,290500.0,7.2908,7.3256,7.2734,7.3169,290500.0
2009-10-01 14:10:00,8.41,8.42,8.38,8.39,94500.0,7.3169,7.3256,7.2908,7.2995,94500.0
2009-10-01 14:15:00,8.39,8.4,8.38,8.39,74000.0,7.2995,7.3082,7.2908,7.2995,74000.0
2009-10-01 14:20:00,8.39,8.41,8.39,8.4,86500.0,7.2995,7.3169,7.2995,7.3082,86500.0
2009-10-01 14:25:00,8.41,8.43,8.39,8.4,247800.0,7.3169,7.3343,7.2995,7.3082,247800.0
2009-10-01 14:30:00,8.4,8.43,8.39,8.39,187600.0,7.3082,7.3343,7.2995,7.2995,187600.0
2009-10-01 14:35:00,8.4,8.43,8.39,8.4,123800.0,7.3082,7.3343,7.2995,7.3082,123800.0
2009-10-01 14:40:00,8.41,8.41,8.39,8.4,154200.0,7.3169,7.3169,7.2995,7.3082,154200.0
2009-10-01 14:45:00,8.39,8.4,8.38,8.38,100400.0,7.2995,7.3082,7.2908,7.2908,100400.0
2009-10-01 14:50:00,8.38,8.39,8.38,8.38,96000.0,7.2908,7.2995,7.2908,7.2908,96000.0
2009-10-01 14:55:00,8.39,8.39,8.36,8.36,108000.0,7.2995,7.2995,7.2734,7.2734,108000.0
2009-10-01 15:00:00,8.36,8.37,8.33,8.33,86200.0,7.2734,7.2821,7.2473,7.2473,86200.0
2009-10-01 15:05:00,8.33,8.34,8.3,8.31,93100.0,7.2473,7.256,7.2212,7.2299,93100.0
2009-10-01 15:10:00,8.3,8.31,8.28,8.31,268200.0,7.2212,7.2299,7.2038,7.2299,268200.0
2009-10-01 15:15:00,8.3,8.31,8.29,8.3,135400.0,7.2212,7.2299,7.2125,7.2212,135400.0
2009-10-01 15:20:00,8.3,8.31,8.26,8.28,344900.0,7.2212,7.2299,7.1864,7.2038,344900.0
2009-10-01 15:25:00,8.28,8.28,8.26,8.26,122600.0,7.2038,7.2038,7.1864,7.1864,122600.0
2009-10-01 15:30:00,8.26,8.28,8.25,8.26,258900.0,7.1864,7.2038,7.1777,7.1864,258900.0
2009-10-01 15:35:00,8.26,8.26,8.22,8.22,409500.0,7.1864,7.1864,7.1516,7.1516,409500.0
2009-10-01 15:40:00,8.23,8.23,8.15,8.15,615000.0,7.1603,7.1603,7.0907,7.0907,615000.0
2009-10-01 15:45:00,8.16,8.16,8.14,8.14,294200.0,7.0994,7.0994,7.082,7.082,294200.0
2009-10-01 15:50:00,8.15,8.17,8.14,8.15,666800.0,7.0907,7.1081,7.082,7.0907,666800.0
2009-10-01 15:55:00,8.15,8.16,8.09,8.13,1109900.0,7.0907,7.0994,7.0385,7.0733,1109900.0
2009-10-02 09:30:00,7.97,7.99,7.9,7.98,347500.0,6.9341,6.9515,6.8732,6.9428,347500.0
2009-10-02 09:35:00,7.98,8.05,7.96,8.04,395400.0,6.9428,7.0037,6.9254,6.995,395400.0
2009-10-02 09:40:00,8.05,8.17,8.04,8.17,377500.0,7.0037,7.1081,6.995,7.1081,377500.0
2009-10-02 09:45:00,8.17,8.27,8.16,8.25,592500.0,7.1081,7.1951,7.0994,7.1777,592500.0
2009-10-02 09:50:00,8.25,8.29,8.2,8.24,324800.0,7.1777,7.2125,7.1342,7.169,324800.0
2009-10-02 09:55:00,8.23,8.27,8.21,8.22,281200.0,7.1603,7.1951,7.1429,7.1516,281200.0
2009-10-02 10:00:00,8.2,8.32,8.15,8.31,521400.0,7.1342,7.2386,7.0907,7.2299,521400.0
2009-10-02 10:05:00,8.32,8.4,8.31,8.37,466700.0,7.2386,7.3082,7.2299,7.2821,466700.0
2009-10-02 10:10:00,8.37,8.42,8.29,8.31,259300.0,7.2821,7.3256,7.2125,7.2299,259300.0
2009-10-02 10:15:00,8.31,8.36,8.29,8.31,312400.0,7.2299,7.2734,7.2125,7.2299,312400.0
2009-10-02 10:20:00,8.32,8.42,8.32,8.37,221500.0,7.2386,7.3256,7.2386,7.2821,221500.0
2009-10-02 10:25:00,8.38,8.43,8.33,8.35,231200.0,7.2908,7.3343,7.2473,7.2647,231200.0
2009-10-02 10:30:00,8.34,8.42,8.33,8.42,201900.0,7.256,7.3256,7.2473,7.3256,201900.0
2009-10-02 10:35:00,8.41,8.42,8.37,8.39,218000.0,7.3169,7.3256,7.2821,7.2995,218000.0
2009-10-02 10:40:00,8.39,8.4,8.32,8.37,241200.0,7.2995,7.3082,7.2386,7.2821,241200.0
2009-10-02 10:45:00,8.37,8.37,8.3,8.3,181300.0,7.2821,7.2821,7.2212,7.2212,181300.0
2009-10-02 10:50:00,8.3,8.33,8.26,8.3,395400.0,7.2212,7.2473,7.1864,7.2212,395400.0
2009-10-02 10:55:00,8.3,8.35,8.28,8.34,204600.0,7.2212,7.2647,7.2038,7.256,204600.0
2009-10-02 11:00:00,8.35,8.42,8.33,8.42,165900.0,7.2647,7.3256,7.2473,7.3256,165900.0
2009-10-02 11:05:00,8.42,8.43,8.39,8.39,166100.0,7.3256,7.3343,7.2995,7.2995,166100.0
2009-10-02 11:10:00,8.39,8.41,8.36,8.36,118400.0,7.2995,7.3169,7.2734,7.2734,118400.0
2009-10-02 11:15:00,8.36,8.41,8.36,8.38,175800.0,7.2734,7.3169,7.2734,7.2908,175800.0
2009-10-02 11:20:00,8.37,8.38,8.34,8.34,83200.0,7.2821,7.2908,7.256,7.256,83200.0
2009-10-02 11:25:00,8.35,8.35,8.3,8.3,125500.0,7.2647,7.2647,7.2212,7.2212,125500.0
2009-10-02 11:30:00,8.31,8.38,8.31,8.36,134600.0,7.2299,7.2908,7.2299,7.2734,134600.0
2009-10-02 11:35:00,8.35,8.39,8.33,8.35,153200.0,7.2647,7.2995,7.2473,7.2647,153200.0
2009-10-02 11:40:00,8.35,8.35,8.28,8.3,108900.0,7.2647,7.2647,7.2038,7.2212,108900.0
2009-10-02 11:45:00,8.31,8.31,8.27,8.29,171900.0,7.2299,7.2299,7.1951,7.2125,171900.0
2009-10-02 11:50:00,8.29,8.3,8.25,8.25,166100.0,7.2125,7.2212,7.1777,7.1777,166100.0
2009-10-02 11:55:00,8.25,8.25,8.18,8.23,232000.0,7.1777,7.1777,7.1168,7.1603,232000.0
2009-10-02 12:00:00,8.23,8.3,8.23,8.28,163400.0,7.1603,7.2212,7.1603,7.2038,163400.0
2009-10-02 12:05:00,8.28,8.3,8.26,8.26,104000.0,7.2038,7.2212,7.1864,7.1864,104000.0
2009-10-02 12:10:00,8.27,8.3,8.26,8.28,170700.0,7.1951,7.2212,7.1864,7.2038,170700.0
2009-10-02 12:15:00,8.28,8.34,8.27,8.34,100100.0,7.2038,7.256,7.1951,7.256,100100.0
2009-10-02 12:20:00,8.34,8.35,8.32,8.34,109500.0,7.256,7.2647,7.2386,7.256,109500.0
2009-10-02 12:25:00,8.35,8.36,8.34,8.36,60600.0,7.2647,7.2734,7.256,7.2734,60600.0
2009-10-02 12:30:00,8.36,8.38,8.35,8.37,173700.0,7.2734,7.2908,7.2647,7.2821,173700.0
2009-10-02 12:35:00,8.37,8.4,8.36,8.37,410700.0,7.2821,7.3082,7.2734,7.2821,410700.0
2009-10-02 12:40:00,8.36,8.42,8.36,8.38,270500.0,7.2734,7.3256,7.2734,7.2908,270500.0
2009-10-02 12:45:00,8.39,8.42,8.38,8.38,363300.0,7.2995,7.3256,7.2908,7.2908,363300.0
2009-10-02 12:50:00,8.39,8.41,8.39,8.39,110100.0,7.2995,7.3169,7.2995,7.2995,110100.0
2009-10-02 12:55:00,8.4,8.42,8.36,8.42,71100.0,7.3082,7.3256,7.2734,7.3256,71100.0
2009-10-02 13:00:00,8.41,8.42,8.4,8.4,68800.0,7.3169,7.3256,7.3082,7.3082,68800.0
2009-10-02 13:05:00,8.4,8.41,8.39,8.4,108000.0,7.3082,7.3169,7.2995,7.3082,108000.0
2009-10-02 13:10:00,8.4,8.46,8.39,8.45,259300.0,7.3082,7.3604,7.2995,7.3517,259300.0
2009-10-02 13:15:00,8.46,8.46,8.41,8.43,204200.0,7.3604,7.3604,7.3169,7.3343,204200.0
2009-10-02 13:20:00,8.43,8.44,8.4,8.4,101000.0,7.3343,7.343,7.3082,7.3082,101000.0
2009-10-02 13:25:00,8.4,8.41,8.4,8.41,29600.0,7.3082,7.3169,7.3082,7.3169,29600.0
2009-10-02 13:30:00,8.41,8.43,8.41,8.43,58400.0,7.3169,7.3343,7.3169,7.3343,58400.0
2009-10-02 13:35:00,8.43,8.43,8.4,8.41,73500.0,7.3343,7.3343,7.3082,7.3169,73500.0
2009-10-02 13:40:00,8.41,8.42,8.4,8.41,88000.0,7.3169,7.3256,7.3082,7.3169,88000.0
2009-10-02 13:45:00,8.42,8.44,8.4,8.43,67200.0,7.3256,7.343,7.3082,7.3343,67200.0
2009-10-02 13:50:00,8.43,8.43,8.41,8.42,57900.0,7.3343,7.3343,7.3169,7.3256,57900.0
2009-10-02 13:55:00,8.41,8.44,8.41,8.44,113400.0,7.3169,7.343,7.3169,7.343,113400.0
2009-10-02 14:00:00,8.43,8.43,8.41,8.41,72200.0,7.3343,7.3343,7.3169,7.3169,72200.0
2009-10-02 14:05:00,8.41,8.43,8.41,8.42,54800.0,7.3169,7.3343,7.3169,7.3256,54800.0
2009-10-02 14:10:00,8.43,8.44,8.41,8.42,177800.0,7.3343,7.343,7.3169,7.3256,177800.0
2009-10-02 14:15:00,8.43,8.49,8.43,8.48,159100.0,7.3343,7.3865,7.3343,7.3778,159100.0
2009-10-02 14:20:00,8.49,8.49,8.44,8.46,186400.0,7.3865,7.3865,7.343,7.3604,186400.0
2009-10-02 14:25:00,8.46,8.46,8.45,8.46,15400.0,7.3604,7.3604,7.3517,7.3604,15400.0
2009-10-02 14:30:00,8.45,8.46,8.44,8.45,53000.0,7.3517,7.3604,7.343,7.3517,53000.0
2009-10-02 14:35:00,8.44,8.45,8.43,8.43,65800.0,7.343,7.3517,7.3343,7.3343,65800.0
2009-10-02 14:40:00,8.44,8.44,8.38,8.38,86600.0,7.343,7.343,7.2908,7.2908,86600.0
2009-10-02 14:45:00,8.38,8.39,8.38,8.38,60200.0,7.2908,7.2995,7.2908,7.2908,60200.0
2009-10-02 14:50:00,8.39,8.43,8.38,8.39,184300.0,7.2995,7.3343,7.2908,7.2995,184300.0
2009-10-02 14:55:00,8.38,8.4,8.37,8.37,81000.0,7.2908,7.3082,7.2821,7.2821,81000.0
2009-10-02 15:00:00,8.37,8.38,8.34,8.35,104400.0,7.2821,7.2908,7.256,7.2647,104400.0
2009-10-02 15:05:00,8.35,8.35,8.34,8.34,57000.0,7.2647,7.2647,7.256,7.256,57000.0
2009-10-02 15:10:00,8.35,8.35,8.34,8.35,60600.0,7.2647,7.2647,7.256,7.2647,60600.0
2009-10-02 15:15:00,8.34,8.35,8.31,8.31,191800.0,7.256,7.2647,7.2299,7.2299,191800.0
2009-10-02 15:20:00,8.32,8.32,8.31,8.32,106900.0,7.2386,7.2386,7.2299,7.2386,106900.0
2009-10-02 15:25:00,8.32,8.33,8.31,8.33,156000.0,7.2386,7.2473,7.2299,7.2473,156000.0
2009-10-02 15:30:00,8.33,8.36,8.32,8.36,170400.0,7.2473,7.2734,7.2386,7.2734,170400.0
2009-10-02 15:35:00,8.36,8.36,8.33,8.34,187100.0,7.2734,7.2734,7.2473,7.256,187100.0
2009-10-02 15:40:00,8.33,8.34,8.3,8.31,219200.0,7.2473,7.256,7.2212,7.2299,219200.0
2009-10-02 15:45:00,8.3,8.31,8.28,8.29,291100.0,7.2212,7.2299,7.2038,7.2125,291100.0
2009-10-02 15:50:00,8.29,8.31,8.29,8.31,307400.0,7.2125,7.2299,7.2125,7.2299,307400.0
2009-10-02 15:55:00,8.31,8.31,8.3,8.31,423100.0,7.2299,7.2299,7.2212,7.2299,423100.0
2009-10-05 09:30:00,8.36,8.52,8.32,8.51,345100.0,7.2734,7.4126,7.2386,7.4039,345100.0
2009-10-05 09:35:00,8.51,8.65,8.49,8.63,445600.0,7.4039,7.5257,7.3865,7.5083,445600.0
2009-10-05 09:40:00,8.63,8.69,8.59,8.6,483300.0,7.5083,7.5605,7.4735,7.4822,483300.0
2009-10-05 09:45:00,8.6,8.64,8.59,8.6,117200.0,7.4822,7.517,7.4735,7.4822,117200.0
2009-10-05 09:50:00,8.61,8.61,8.55,8.58,721700.0,7.4909,7.4909,7.4387,7.4648,721700.0
2009-10-05 09:55:00,8.58,8.59,8.47,8.48,318400.0,7.4648,7.4735,7.3691,7.3778,318400.0
2009-10-05 10:00:00,8.48,8.59,8.47,8.49,393100.0,7.3778,7.4735,7.3691,7.3865,393100.0
2009-10-05 10:05:00,8.49,8.5,8.33,8.36,285700.0,7.3865,7.3952,7.2473,7.2734,285700.0
2009-10-05 10:10:00,8.37,8.44,8.34,8.42,147900.0,7.2821,7.343,7.256,7.3256,147900.0
2009-10-05 10:15:00,8.41,8.42,8.37,8.41,155800.0,7.3169,7.3256,7.2821,7.3169,155800.0
2009-10-05 10:20:00,8.42,8.52,8.4,8.49,426500.0,7.3256,7.4126,7.3082,7.3865,426500.0
2009-10-05 10:25:00,8.5,8.53,8.47,8.51,109000.0,7.3952,7.4213,7.3691,7.4039,109000.0
2009-10-05 10:30:00,8.51,8.54,8.47,8.47,88500.0,7.4039,7.43,7.3691,7.3691,88500.0
2009-10-05 10:35:00,8.46,8.52,8.44,8.52,94800.0,7.3604,7.4126,7.343,7.4126,94800.0
2009-10-05 10:40:00,8.52,8.52,8.43,8.47,140400.0,7.4126,7.4126,7.3343,7.3691,140400.0
2009-10-05 10:45:00,8.49,8.49,8.44,8.45,78700.0,7.3865,7.3865,7.343,7.3517,78700.0
2009-10-05 10:50:00,8.45,8.46,8.39,8.4,121700.0,7.3517,7.3604,7.2995,7.3082,121700.0
2009-10-05 10:55:00,8.4,8.45,8.39,8.43,218200.0,7.3082,7.3517,7.2995,7.3343,218200.0
2009-10-05 11:00:00,8.44,8.47,8.43,8.44,101100.0,7.343,7.3691,7.3343,7.343,101100.0
2009-10-05 11:05:00,8.43,8.48,8.42,8.42,42800.0,7.3343,7.3778,7.3256,7.3256,42800.0
2009-10-05 11:10:00,8.42,8.44,8.42,8.44,42600.0,7.3256,7.343,7.3256,7.343,42600.0
2009-10-05 11:15:00,8.43,8.44,8.43,8.44,36600.0,7.3343,7.343,7.3343,7.343,36600.0
2009-10-05 11:20:00,8.44,8.45,8.41,8.41,41700.0,7.343,7.3517,7.3169,7.3169,41700.0
2009-10-05 11:25:00,8.41,8.43,8.38,8.43,111900.0,7.3169,7.3343,7.2908,7.3343,111900.0
2009-10-05 11:30:00,8.42,8.44,8.4,8.41,111800.0,7.3256,7.343,7.3082,7.3169,111800.0
2009-10-05 11:35:00,8.41,8.43,8.37,8.38,183200.0,7.3169,7.3343,7.2821,7.2908,183200.0
2009-10-05 11:40:00,8.39,8.41,8.38,8.4,85600.0,7.2995,7.3169,7.2908,7.3082,85600.0
2009-10-05 11:45:00,8.4,8.41,8.39,8.41,50300.0,7.3082,7.3169,7.2995,7.3169,50300.0
2009-10-05 11:50:00,8.41,8.48,8.4,8.44,99500.0,7.3169,7.3778,7.3082,7.343,99500.0
2009-10-05 11:55:00,8.43,8.46,8.4,8.41,74700.0,7.3343,7.3604,7.3082,7.3169,74700.0
2009-10-05 12:00:00,8.41,8.44,8.4,8.43,66500.0,7.3169,7.343,7.3082,7.3343,66500.0
2009-10-05 12:05:00,8.43,8.45,8.43,8.45,43300.0,7.3343,7.3517,7.3343,7.3517,43300.0
2009-10-05 12:10:00,8.44,8.44,8.42,8.42,72600.0,7.343,7.343,7.3256,7.3256,72600.0
2009-10-05 12:15:00,8.42,8.43,8.42,8.43,32600.0,7.3256,7.3343,7.3256,7.3343,32600.0
2009-10-05 12:20:00,8.42,8.45,8.42,8.45,106900.0,7.3256,7.3517,7.3256,7.3517,106900.0
2009-10-05 12:25:00,8.45,8.45,8.42,8.43,85900.0,7.3517,7.3517,7.3256,7.3343,85900.0
2009-10-05 12:30:00,8.42,8.45,8.41,8.45,88000.0,7.3256,7.3517,7.3169,7.3517,88000.0
2009-10-05 12:35:00,8.45,8.47,8.43,8.45,61000.0,7.3517,7.3691,7.3343,7.3517,61000.0
2009-10-05 12:40:00,8.46,8.5,8.45,8.48,44100.0,7.3604,7.3952,7.3517,7.3778,44100.0
2009-10-05 12:45:00,8.48,8.49,8.46,8.46,61000.0,7.3778,7.3865,7.3604,7.3604,61000.0
2009-10-05 12:50:00,8.47,8.47,8.46,8.47,32700.0,7.3691,7.3691,7.3604,7.3691,32700.0
2009-10-05 12:55:00,8.46,8.48,8.46,8.48,53800.0,7.3604,7.3778,7.3604,7.3778,53800.0
2009-10-05 13:00:00,8.48,8.48,8.47,8.48,32700.0,7.3778,7.3778,7.3691,7.3778,32700.0
2009-10-05 13:05:00,8.48,8.48,8.47,8.48,23900.0,7.3778,7.3778,7.3691,7.3778,23900.0
2009-10-05 13:10:00,8.48,8.48,8.44,8.44,52300.0,7.3778,7.3778,7.343,7.343,52300.0
2009-10-05 13:15:00,8.44,8.45,8.44,8.45,20100.0,7.343,7.3517,7.343,7.3517,20100.0
2009-10-05 13:20:00,8.44,8.45,8.43,8.43,45300.0,7.343,7.3517,7.3343,7.3343,45300.0
2009-10-05 13:25:00,8.43,8.44,8.43,8.44,16600.0,7.3343,7.343,7.3343,7.343,16600.0
2009-10-05 13:30:00,8.44,8.44,8.4,8.4,46000.0,7.343,7.343,7.3082,7.3082,46000.0
2009-10-05 13:35:00,8.4,8.41,8.4,8.4,15600.0,7.3082,7.3169,7.3082,7.3082,15600.0
2009-10-05 13:40:00,8.4,8.43,8.4,8.4,122500.0,7.3082,7.3343,7.3082,7.3082,122500.0
2009-10-05 13:45:00,8.41,8.42,8.4,8.4,26000.0,7.3169,7.3256,7.3082,7.3082,26000.0
2009-10-05 13:50:00,8.41,8.42,8.4,8.41,38900.0,7.3169,7.3256,7.3082,7.3169,38900.0
2009-10-05 13:55:00,8.41,8.42,8.41,8.41,20600.0,7.3169,7.3256,7.3169,7.3169,20600.0
2009-10-05 14:00:00,8.41,8.43,8.41,8.41,30300.0,7.3169,7.3343,7.3169,7.3169,30300.0
2009-10-05 14:05:00,8.42,8.42,8.39,8.39,55400.0,7.3256,7.3256,7.2995,7.2995,55400.0
2009-10-05 14:10:00,8.39,8.4,8.38,8.38,19100.0,7.2995,7.3082,7.2908,7.2908,19100.0
2009-10-05 14:15:00,8.38,8.41,8.38,8.39,141600.0,7.2908,7.3169,7.2908,7.2995,141600.0
2009-10-05 14:20:00,8.4,8.42,8.38,8.4,57400.0,7.3082,7.3256,7.2908,7.3082,57400.0
2009-10-05 14:25:00,8.41,8.44,8.4,8.44,94300.0,7.3169,7.343,7.3082,7.343,94300.0
2009-10-05 14:30:00,8.44,8.48,8.43,8.48,130800.0,7.343,7.3778,7.3343,7.3778,130800.0
2009-10-05 14:35:00,8.48,8.49,8.46,8.46,80000.0,7.3778,7.3865,7.3604,7.3604,80000.0
2009-10-05 14:40:00,8.46,8.49,8.46,8.49,45600.0,7.3604,7.3865,7.3604,7.3865,45600.0
2009-10-05 14:45:00,8.49,8.49,8.46,8.46,87500.0,7.3865,7.3865,7.3604,7.3604,87500.0
2009-10-05 14:50:00,8.46,8.47,8.44,8.45,71400.0,7.3604,7.3691,7.343,7.3517,71400.0
2009-10-05 14:55:00,8.45,8.46,8.42,8.42,90500.0,7.3517,7.3604,7.3256,7.3256,90500.0
2009-10-05 15:00:00,8.42,8.43,8.39,8.43,115600.0,7.3256,7.3343,7.2995,7.3343,115600.0
2009-10-05 15:05:00,8.43,8.44,8.41,8.42,85300.0,7.3343,7.343,7.3169,7.3256,85300.0
2009-10-05 15:10:00,8.41,8.42,8.39,8.4,87700.0,7.3169,7.3256,7.2995,7.3082,87700.0
2009-10-05 15:15:00,8.39,8.43,8.39,8.43,64000.0,7.2995,7.3343,7.2995,7.3343,64000.0
2009-10-05 15:20:00,8.42,8.45,8.42,8.45,52900.0,7.3256,7.3517,7.3256,7.3517,52900.0
2009-10-05 15:25:00,8.45,8.47,8.44,8.45,94400.0,7.3517,7.3691,7.343,7.3517,94400.0
2009-10-05 15:30:00,8.46,8.48,8.44,8.44,157500.0,7.3604,7.3778,7.343,7.343,157500.0
2009-10-05 15:35:00,8.44,8.45,8.44,8.44,66500.0,7.343,7.3517,7.343,7.343,66500.0
2009-10-05 15:40:00,8.44,8.45,8.43,8.44,157100.0,7.343,7.3517,7.3343,7.343,157100.0
2009-10-05 15:45:00,8.44,8.45,8.44,8.45,100100.0,7.343,7.3517,7.343,7.3517,100100.0
2009-10-05 15:50:00,8.45,8.46,8.44,8.45,191100.0,7.3517,7.3604,7.343,7.3517,191100.0
2009-10-05 15:55:00,8.45,8.47,8.44,8.47,409600.0,7.3517,7.3691,7.343,7.3691,409600.0
2009-10-06 09:30:00,8.65,8.74,8.59,8.68,405900.0,7.5257,7.604,7.4735,7.5518,405900.0
2009-10-06 09:35:00,8.68,8.71,8.63,8.66,290900.0,7.5518,7.5779,7.5083,7.5344,290900.0
2009-10-06 09:40:00,8.67,8.68,8.52,8.61,183800.0,7.5431,7.5518,7.4126,7.4909,183800.0
2009-10-06 09:45:00,8.61,8.67,8.61,8.67,123500.0,7.4909,7.5431,7.4909,7.5431,123500.0
2009-10-06 09:50:00,8.67,8.74,8.65,8.73,211800.0,7.5431,7.604,7.5257,7.5953,211800.0
2009-10-06 09:55:00,8.73,8.8,8.73,8.77,386000.0,7.5953,7.6562,7.5953,7.6301,386000.0
2009-10-06 10:00:00,8.78,8.81,8.76,8.76,211700.0,7.6388,7.6649,7.6214,7.6214,211700.0
2009-10-06 10:05:00,8.76,8.79,8.74,8.75,121000.0,7.6214,7.6475,7.604,7.6127,121000.0
2009-10-06 10:10:00,8.75,8.77,8.73,8.74,160700.0,7.6127,7.6301,7.5953,7.604,160700.0
2009-10-06 10:15:00,8.74,8.75,8.72,8.72,230500.0,7.604,7.6127,7.5866,7.5866,230500.0
2009-10-06 10:20:00,8.72,8.75,8.7,8.75,155100.0,7.5866,7.6127,7.5692,7.6127,155100.0
2009-10-06 10:25:00,8.75,8.75,8.68,8.68,117200.0,7.6127,7.6127,7.5518,7.5518,117200.0
2009-10-06 10:30:00,8.68,8.72,8.67,8.7,67600.0,7.5518,7.5866,7.5431,7.5692,67600.0
2009-10-06 10:35:00,8.71,8.72,8.7,8.71,54500.0,7.5779,7.5866,7.5692,7.5779,54500.0
2009-10-06 10:40:00,8.72,8.74,8.7,8.74,70800.0,7.5866,7.604,7.5692,7.604,70800.0
2009-10-06 10:45:00,8.73,8.73,8.67,8.69,91600.0,7.5953,7.5953,7.5431,7.5605,91600.0
2009-10-06 10:50:00,8.69,8.69,8.66,8.68,168200.0,7.5605,7.5605,7.5344,7.5518,168200.0
2009-10-06 10:55:00,8.67,8.69,8.64,8.67,109200.0,7.5431,7.5605,7.517,7.5431,109200.0
2009-10-06 11:00:00,8.67,8.68,8.64,8.66,88300.0,7.5431,7.5518,7.517,7.5344,88300.0
2009-10-06 11:05:00,8.66,8.7,8.65,8.7,64000.0,7.5344,7.5692,7.5257,7.5692,64000.0
2009-10-06 11:10:00,8.7,8.7,8.69,8.69,53700.0,7.5692,7.5692,7.5605,7.5605,53700.0
2009-10-06 11:15:00,8.7,8.7,8.64,8.65,89600.0,7.5692,7.5692,7.517,7.5257,89600.0
2009-10-06 11:20:00,8.64,8.64,8.63,8.63,190400.0,7.517,7.517,7.5083,7.5083,190400.0
2009-10-06 11:25:00,8.63,8.64,8.6,8.6,90700.0,7.5083,7.517,7.4822,7.4822,90700.0
2009-10-06 11:30:00,8.61,8.61,8.59,8.59,38200.0,7.4909,7.4909,7.4735,7.4735,38200.0
2009-10-06 11:35:00,8.59,8.6,8.55,8.55,110900.0,7.4735,7.4822,7.4387,7.4387,110900.0
2009-10-06 11:40:00,8.55,8.56,8.53,8.55,237800.0,7.4387,7.4474,7.4213,7.4387,237800.0
2009-10-06 11:45:00,8.55,8.56,8.53,8.53,209600.0,7.4387,7.4474,7.4213,7.4213,209600.0
2009-10-06 11:50:00,8.53,8.54,8.49,8.52,210900.0,7.4213,7.43,7.3865,7.4126,210900.0
2009-10-06 11:55:00,8.52,8.55,8.52,8.55,105000.0,7.4126,7.4387,7.4126,7.4387,105000.0
2009-10-06 12:00:00,8.55,8.58,8.54,8.58,223300.0,7.4387,7.4648,7.43,7.4648,223300.0
2009-10-06 12:05:00,8.58,8.6,8.57,8.6,42000.0,7.4648,7.4822,7.4561,7.4822,42000.0
2009-10-06 12:10:00,8.6,8.6,8.57,8.57,60800.0,7.4822,7.4822,7.4561,7.4561,60800.0
2009-10-06 12:15:00,8.58,8.59,8.57,8.58,41900.0,7.4648,7.4735,7.4561,7.4648,41900.0
2009-10-06 12:20:00,8.59,8.59,8.56,8.57,47300.0,7.4735,7.4735,7.4474,7.4561,47300.0
2009-10-06 12:25:00,8.57,8.58,8.56,8.56,29100.0,7.4561,7.4648,7.4474,7.4474,29100.0
2009-10-06 12:30:00,8.56,8.58,8.56,8.57,58400.0,7.4474,7.4648,7.4474,7.4561,58400.0
2009-10-06 12:35:00,8.57,8.58,8.57,8.58,33000.0,7.4561,7.4648,7.4561,7.4648,33000.0
2009-10-06 12:40:00,8.58,8.58,8.55,8.55,24600.0,7.4648,7.4648,7.4387,7.4387,24600.0
2009-10-06 12:45:00,8.55,8.57,8.53,8.53,69500.0,7.4387,7.4561,7.4213,7.4213,69500.0
2009-10-06 12:50:00,8.53,8.55,8.53,8.54,39600.0,7.4213,7.4387,7.4213,7.43,39600.0
2009-10-06 12:55:00,8.54,8.56,8.47,8.47,201600.0,7.43,7.4474,7.3691,7.3691,201600.0
2009-10-06 13:00:00,8.47,8.49,8.46,8.48,94500.0,7.3691,7.3865,7.3604,7.3778,94500.0
2009-10-06 13:05:00,8.49,8.5,8.44,8.45,161000.0,7.3865,7.3952,7.343,7.3517,161000.0
2009-10-06 13:10:00,8.45,8.45,8.44,8.45,20900.0,7.3517,7.3517,7.343,7.3517,20900.0
2009-10-06 13:15:00,8.45,8.46,8.44,8.45,123400.0,7.3517,7.3604,7.343,7.3517,123400.0
2009-10-06 13:20:00,8.45,8.48,8.44,8.45,76800.0,7.3517,7.3778,7.343,7.3517,76800.0
2009-10-06 13:25:00,8.45,8.47,8.44,8.46,51300.0,7.3517,7.3691,7.343,7.3604,51300.0
2009-10-06 13:30:00,8.46,8.5,8.45,8.49,64700.0,7.3604,7.3952,7.3517,7.3865,64700.0
2009-10-06 13:35:00,8.5,8.53,8.49,8.53,126500.0,7.3952,7.4213,7.3865,7.4213,126500.0
2009-10-06 13:40:00,8.53,8.53,8.49,8.5,97700.0,7.4213,7.4213,7.3865,7.3952,97700.0
2009-10-06 13:45:00,8.5,8.52,8.49,8.49,29300.0,7.3952,7.4126,7.3865,7.3865,29300.0
2009-10-06 13:50:00,8.49,8.5,8.42,8.43,94600.0,7.3865,7.3952,7.3256,7.3343,94600.0
2009-10-06 13:55:00,8.43,8.47,8.43,8.46,64700.0,7.3343,7.3691,7.3343,7.3604,64700.0
2009-10-06 14:00:00,8.46,8.46,8.43,8.43,54700.0,7.3604,7.3604,7.3343,7.3343,54700.0
2009-10-06 14:05:00,8.42,8.45,8.42,8.45,82100.0,7.3256,7.3517,7.3256,7.3517,82100.0
2009-10-06 14:10:00,8.45,8.46,8.43,8.44,85200.0,7.3517,7.3604,7.3343,7.343,85200.0
2009-10-06 14:15:00,8.45,8.45,8.38,8.38,132000.0,7.3517,7.3517,7.2908,7.2908,132000.0
2009-10-06 14:20:00,8.38,8.38,8.34,8.34,171300.0,7.2908,7.2908,7.256,7.256,171300.0
2009-10-06 14:25:00,8.34,8.36,8.31,8.31,78400.0,7.256,7.2734,7.2299,7.2299,78400.0
2009-10-06 14:30:00,8.31,8.37,8.31,8.37,39200.0,7.2299,7.2821,7.2299,7.2821,39200.0
2009-10-06 14:35:00,8.37,8.4,8.35,8.4,62900.0,7.2821,7.3082,7.2647,7.3082,62900.0
2009-10-06 14:40:00,8.4,8.41,8.38,8.4,67500.0,7.3082,7.3169,7.2908,7.3082,67500.0
2009-10-06 14:45:00,8.39,8.44,8.39,8.41,99500.0,7.2995,7.343,7.2995,7.3169,99500.0
2009-10-06 14:50:00,8.41,8.43,8.4,8.43,62200.0,7.3169,7.3343,7.3082,7.3343,62200.0
2009-10-06 14:55:00,8.43,8.45,8.42,8.42,114000.0,7.3343,7.3517,7.3256,7.3256,114000.0
2009-10-06 15:00:00,8.42,8.45,8.42,8.43,61600.0,7.3256,7.3517,7.3256,7.3343,61600.0
2009-10-06 15:05:00,8.42,8.48,8.42,8.48,91700.0,7.3256,7.3778,7.3256,7.3778,91700.0
2009-10-06 15:10:00,8.48,8.5,8.48,8.5,66000.0,7.3778,7.3952,7.3778,7.3952,66000.0
2009-10-06 15:15:00,8.5,8.52,8.47,8.48,122400.0,7.3952,7.4126,7.3691,7.3778,122400.0
2009-10-06 15:20:00,8.48,8.49,8.45,8.46,85300.0,7.3778,7.3865,7.3517,7.3604,85300.0
2009-10-06 15:25:00,8.45,8.49,8.44,8.49,163200.0,7.3517,7.3865,7.343,7.3865,163200.0
2009-10-06 15:30:00,8.5,8.53,8.49,8.5,110900.0,7.3952,7.4213,7.3865,7.3952,110900.0
2009-10-06 15:35:00,8.51,8.51,8.47,8.48,45600.0,7.4039,7.4039,7.3691,7.3778,45600.0
2009-10-06 15:40:00,8.48,8.48,8.45,8.47,151500.0,7.3778,7.3778,7.3517,7.3691,151500.0
2009-10-06 15:45:00,8.47,8.48,8.44,8.46,91700.0,7.3691,7.3778,7.343,7.3604,91700.0
2009-10-06 15:50:00,8.46,8.48,8.44,8.47,116200.0,7.3604,7.3778,7.343,7.3691,116200.0
2009-10-06 15:55:00,8.47,8.47,8.44,8.45,457700.0,7.3691,7.3691,7.343,7.3517,457700.0
2009-10-07 09:30:00,8.5,8.53,8.42,8.42,189800.0,7.3952,7.4213,7.3256,7.3256,189800.0
2009-10-07 09:35:00,8.42,8.45,8.4,8.41,211900.0,7.3256,7.3517,7.3082,7.3169,211900.0
2009-10-07 09:40:00,8.42,8.42,8.31,8.32,151300.0,7.3256,7.3256,7.2299,7.2386,151300.0
2009-10-07 09:45:00,8.32,8.34,8.27,8.29,146700.0,7.2386,7.256,7.1951,7.2125,146700.0
2009-10-07 09:50:00,8.29,8.37,8.28,8.3,159800.0,7.2125,7.2821,7.2038,7.2212,159800.0
2009-10-07 09:55:00,8.31,8.38,8.3,8.31,112500.0,7.2299,7.2908,7.2212,7.2299,112500.0
2009-10-07 10:00:00,8.32,8.36,8.29,8.36,217800.0,7.2386,7.2734,7.2125,7.2734,217800.0
2009-10-07 10:05:00,8.36,8.38,8.35,8.38,131000.0,7.2734,7.2908,7.2647,7.2908,131000.0
2009-10-07 10:10:00,8.39,8.41,8.38,8.4,138300.0,7.2995,7.3169,7.2908,7.3082,138300.0
2009-10-07 10:15:00,8.41,8.45,8.4,8.43,121300.0,7.3169,7.3517,7.3082,7.3343,121300.0
2009-10-07 10:20:00,8.43,8.47,8.42,8.42,132300.0,7.3343,7.3691,7.3256,7.3256,132300.0
2009-10-07 10:25:00,8.43,8.45,8.42,8.43,75500.0,7.3343,7.3517,7.3256,7.3343,75500.0
2009-10-07 10:30:00,8.42,8.44,8.36,8.39,199200.0,7.3256,7.343,7.2734,7.2995,199200.0
2009-10-07 10:35:00,8.39,8.49,8.39,8.47,220700.0,7.2995,7.3865,7.2995,7.3691,220700.0
2009-10-07 10:40:00,8.47,8.47,8.41,8.42,408400.0,7.3691,7.3691,7.3169,7.3256,408400.0
2009-10-07 10:45:00,8.42,8.44,8.39,8.39,99200.0,7.3256,7.343,7.2995,7.2995,99200.0
2009-10-07 10:50:00,8.39,8.41,8.38,8.4,164000.0,7.2995,7.3169,7.2908,7.3082,164000.0
2009-10-07 10:55:00,8.4,8.42,8.39,8.42,84100.0,7.3082,7.3256,7.2995,7.3256,84100.0
2009-10-07 11:00:00,8.42,8.46,8.41,8.45,76400.0,7.3256,7.3604,7.3169,7.3517,76400.0
2009-10-07 11:05:00,8.46,8.49,8.45,8.47,58400.0,7.3604,7.3865,7.3517,7.3691,58400.0
2009-10-07 11:10:00,8.46,8.47,8.42,8.42,67700.0,7.3604,7.3691,7.3256,7.3256,67700.0
2009-10-07 11:15:00,8.42,8.44,8.41,8.42,49000.0,7.3256,7.343,7.3169,7.3256,49000.0
2009-10-07 11:20:00,8.41,8.45,8.41,8.44,35500.0,7.3169,7.3517,7.3169,7.343,35500.0
2009-10-07 11:25:00,8.45,8.45,8.44,8.44,9000.0,7.3517,7.3517,7.343,7.343,9000.0
2009-10-07 11:30:00,8.44,8.45,8.41,8.41,64600.0,7.343,7.3517,7.3169,7.3169,64600.0
2009-10-07 11:35:00,8.41,8.41,8.38,8.4,68200.0,7.3169,7.3169,7.2908,7.3082,68200.0
2009-10-07 11:40:00,8.4,8.4,8.37,8.4,68100.0,7.3082,7.3082,7.2821,7.3082,68100.0
2009-10-07 11:45:00,8.38,8.41,8.37,8.38,67000.0,7.2908,7.3169,7.2821,7.2908,67000.0
2009-10-07 11:50:00,8.38,8.41,8.38,8.4,27600.0,7.2908,7.3169,7.2908,7.3082,27600.0
2009-10-07 11:55:00,8.37,8.39,8.35,8.36,48700.0,7.2821,7.2995,7.2647,7.2734,48700.0
2009-10-07 12:00:00,8.35,8.37,8.35,8.35,42400.0,7.2647,7.2821,7.2647,7.2647,42400.0
2009-10-07 12:05:00,8.36,8.4,8.35,8.4,96200.0,7.2734,7.3082,7.2647,7.3082,96200.0
2009-10-07 12:10:00,8.39,8.4,8.38,8.38,25900.0,7.2995,7.3082,7.2908,7.2908,25900.0
2009-10-07 12:15:00,8.38,8.39,8.38,8.38,4900.0,7.2908,7.2995,7.2908,7.2908,4900.0
2009-10-07 12:20:00,8.39,8.4,8.38,8.39,23600.0,7.2995,7.3082,7.2908,7.2995,23600.0
2009-10-07 12:25:00,8.4,8.4,8.39,8.39,9700.0,7.3082,7.3082,7.2995,7.2995,9700.0
2009-10-07 12:30:00,8.39,8.4,8.36,8.36,39700.0,7.2995,7.3082,7.2734,7.2734,39700.0
2009-10-07 12:35:00,8.36,8.38,8.35,8.35,32500.0,7.2734,7.2908,7.2647,7.2647,32500.0
2009-10-07 12:40:00,8.36,8.36,8.35,8.35,10200.0,7.2734,7.2734,7.2647,7.2647,10200.0
2009-10-07 12:45:00,8.35,8.37,8.35,8.37,23300.0,7.2647,7.2821,7.2647,7.2821,23300.0
2009-10-07 12:50:00,8.37,8.4,8.36,8.37,38100.0,7.2821,7.3082,7.2734,7.2821,38100.0
2009-10-07 12:55:00,8.38,8.4,8.36,8.4,298900.0,7.2908,7.3082,7.2734,7.3082,298900.0
2009-10-07 13:00:00,8.4,8.4,8.39,8.4,3400.0,7.3082,7.3082,7.2995,7.3082,3400.0
2009-10-07 13:05:00,8.4,8.4,8.39,8.4,11100.0,7.3082,7.3082,7.2995,7.3082,11100.0
2009-10-07 13:10:00,8.4,8.41,8.39,8.41,102100.0,7.3082,7.3169,7.2995,7.3169,102100.0
2009-10-07 13:15:00,8.4,8.42,8.4,8.42,43100.0,7.3082,7.3256,7.3082,7.3256,43100.0
2009-10-07 13:20:00,8.42,8.42,8.39,8.4,17400.0,7.3256,7.3256,7.2995,7.3082,17400.0
2009-10-07 13:25:00,8.4,8.4,8.39,8.4,16400.0,7.3082,7.3082,7.2995,7.3082,16400.0
2009-10-07 13:30:00,8.39,8.4,8.38,8.39,35400.0,7.2995,7.3082,7.2908,7.2995,35400.0
2009-10-07 13:35:00,8.39,8.4,8.38,8.39,47300.0,7.2995,7.3082,7.2908,7.2995,47300.0
2009-10-07 13:40:00,8.39,8.39,8.37,8.37,66500.0,7.2995,7.2995,7.2821,7.2821,66500.0
2009-10-07 13:45:00,8.38,8.38,8.35,8.35,38000.0,7.2908,7.2908,7.2647,7.2647,38000.0
2009-10-07 13:50:00,8.36,8.36,8.35,8.36,60500.0,7.2734,7.2734,7.2647,7.2734,60500.0
2009-10-07 13:55:00,8.35,8.37,8.35,8.36,64200.0,7.2647,7.2821,7.2647,7.2734,64200.0
2009-10-07 14:00:00,8.36,8.37,8.33,8.35,108100.0,7.2734,7.2821,7.2473,7.2647,108100.0
2009-10-07 14:05:00,8.35,8.36,8.34,8.35,28400.0,7.2647,7.2734,7.256,7.2647,28400.0
2009-10-07 14:10:00,8.36,8.37,8.34,8.35,45000.0,7.2734,7.2821,7.256,7.2647,45000.0
2009-10-07 14:15:00,8.35,8.37,8.34,8.37,35100.0,7.2647,7.2821,7.256,7.2821,35100.0
2009-10-07 14:20:00,8.37,8.37,8.31,8.31,52300.0,7.2821,7.2821,7.2299,7.2299,52300.0
2009-10-07 14:25:00,8.31,8.34,8.31,8.33,29000.0,7.2299,7.256,7.2299,7.2473,29000.0
2009-10-07 14:30:00,8.32,8.33,8.32,8.32,7700.0,7.2386,7.2473,7.2386,7.2386,7700.0
2009-10-07 14:35:00,8.32,8.34,8.32,8.34,17300.0,7.2386,7.256,7.2386,7.256,17300.0
2009-10-07 14:40:00,8.34,8.34,8.31,8.32,48000.0,7.256,7.256,7.2299,7.2386,48000.0
2009-10-07 14:45:00,8.32,8.35,8.32,8.32,44400.0,7.2386,7.2647,7.2386,7.2386,44400.0
2009-10-07 14:50:00,8.32,8.33,8.3,8.31,82700.0,7.2386,7.2473,7.2212,7.2299,82700.0
2009-10-07 14:55:00,8.32,8.32,8.31,8.32,23100.0,7.2386,7.2386,7.2299,7.2386,23100.0
2009-10-07 15:00:00,8.31,8.32,8.3,8.31,36500.0,7.2299,7.2386,7.2212,7.2299,36500.0
2009-10-07 15:05:00,8.31,8.31,8.3,8.3,58300.0,7.2299,7.2299,7.2212,7.2212,58300.0
2009-10-07 15:10:00,8.31,8.31,8.28,8.3,109700.0,7.2299,7.2299,7.2038,7.2212,109700.0
2009-10-07 15:15:00,8.3,8.3,8.27,8.27,77100.0,7.2212,7.2212,7.1951,7.1951,77100.0
2009-10-07 15:20:00,8.28,8.29,8.26,8.28,147200.0,7.2038,7.2125,7.1864,7.2038,147200.0
2009-10-07 15:25:00,8.28,8.32,8.27,8.3,186800.0,7.2038,7.2386,7.1951,7.2212,186800.0
2009-10-07 15:30:00,8.31,8.31,8.28,8.3,132000.0,7.2299,7.2299,7.2038,7.2212,132000.0
2009-10-07 15:35:00,8.3,8.31,8.29,8.31,98300.0,7.2212,7.2299,7.2125,7.2299,98300.0
2009-10-07 15:40:00,8.3,8.31,8.28,8.28,245000.0,7.2212,7.2299,7.2038,7.2038,245000.0
2009-10-07 15:45:00,8.28,8.31,8.28,8.31,201500.0,7.2038,7.2299,7.2038,7.2299,201500.0
2009-10-07 15:50:00,8.3,8.32,8.28,8.28,220600.0,7.2212,7.2386,7.2038,7.2038,220600.0
2009-10-07 15:55:00,8.28,8.29,8.27,8.28,370400.0,7.2038,7.2125,7.1951,7.2038,370400.0
2009-10-08 09:30:00,8.35,8.46,8.35,8.45,265200.0,7.2647,7.3604,7.2647,7.3517,265200.0
2009-10-08 09:35:00,8.45,8.47,8.41,8.45,234700.0,7.3517,7.3691,7.3169,7.3517,234700.0
2009-10-08 09:40:00,8.45,8.49,8.45,8.46,145200.0,7.3517,7.3865,7.3517,7.3604,145200.0
2009-10-08 09:45:00,8.46,8.52,8.46,8.5,293400.0,7.3604,7.4126,7.3604,7.3952,293400.0
2009-10-08 09:50:00,8.5,8.51,8.45,8.51,153300.0,7.3952,7.4039,7.3517,7.4039,153300.0
2009-10-08 09:55:00,8.52,8.52,8.49,8.51,118700.0,7.4126,7.4126,7.3865,7.4039,118700.0
2009-10-08 10:00:00,8.51,8.53,8.49,8.52,209500.0,7.4039,7.4213,7.3865,7.4126,209500.0
2009-10-08 10:05:00,8.51,8.52,8.45,8.49,120900.0,7.4039,7.4126,7.3517,7.3865,120900.0
2009-10-08 10:10:00,8.48,8.54,8.48,8.54,126600.0,7.3778,7.43,7.3778,7.43,126600.0
2009-10-08 10:15:00,8.53,8.67,8.52,8.67,458600.0,7.4213,7.5431,7.4126,7.5431,458600.0
2009-10-08 10:20:00,8.66,8.68,8.61,8.68,191500.0,7.5344,7.5518,7.4909,7.5518,191500.0
2009-10-08 10:25:00,8.68,8.7,8.66,8.69,236400.0,7.5518,7.5692,7.5344,7.5605,236400.0
2009-10-08 10:30:00,8.69,8.7,8.63,8.63,150200.0,7.5605,7.5692,7.5083,7.5083,150200.0
2009-10-08 10:35:00,8.64,8.67,8.61,8.66,166800.0,7.517,7.5431,7.4909,7.5344,166800.0
2009-10-08 10:40:00,8.67,8.68,8.6,8.61,196900.0,7.5431,7.5518,7.4822,7.4909,196900.0
2009-10-08 10:45:00,8.61,8.63,8.6,8.63,123400.0,7.4909,7.5083,7.4822,7.5083,123400.0
2009-10-08 10:50:00,8.63,8.65,8.62,8.65,53200.0,7.5083,7.5257,7.4996,7.5257,53200.0
2009-10-08 10:55:00,8.65,8.73,8.65,8.73,233200.0,7.5257,7.5953,7.5257,7.5953,233200.0
2009-10-08 11:00:00,8.72,8.74,8.7,8.73,215500.0,7.5866,7.604,7.5692,7.5953,215500.0
2009-10-08 11:05:00,8.73,8.8,8.72,8.8,338600.0,7.5953,7.6562,7.5866,7.6562,338600.0
2009-10-08 11:10:00,8.8,8.81,8.78,8.81,93200.0,7.6562,7.6649,7.6388,7.6649,93200.0
2009-10-08 11:15:00,8.81,8.83,8.78,8.79,350100.0,7.6649,7.6823,7.6388,7.6475,350100.0
2009-10-08 11:20:00,8.8,8.81,8.77,8.77,439600.0,7.6562,7.6649,7.6301,7.6301,439600.0
2009-10-08 11:25:00,8.78,8.78,8.74,8.76,133800.0,7.6388,7.6388,7.604,7.6214,133800.0
2009-10-08 11:30:00,8.76,8.76,8.75,8.76,51100.0,7.6214,7.6214,7.6127,7.6214,51100.0
2009-10-08 11:35:00,8.76,8.79,8.76,8.78,266600.0,7.6214,7.6475,7.6214,7.6388,266600.0
2009-10-08 11:40:00,8.79,8.82,8.76,8.78,297200.0,7.6475,7.6736,7.6214,7.6388,297200.0
2009-10-08 11:45:00,8.79,8.8,8.78,8.78,84100.0,7.6475,7.6562,7.6388,7.6388,84100.0
2009-10-08 11:50:00,8.79,8.79,8.78,8.79,37900.0,7.6475,7.6475,7.6388,7.6475,37900.0
2009-10-08 11:55:00,8.79,8.81,8.78,8.81,76200.0,7.6475,7.6649,7.6388,7.6649,76200.0
2009-10-08 12:00:00,8.81,8.81,8.77,8.78,75200.0,7.6649,7.6649,7.6301,7.6388,75200.0
2009-10-08 12:05:00,8.77,8.78,8.77,8.77,49200.0,7.6301,7.6388,7.6301,7.6301,49200.0
2009-10-08 12:10:00,8.77,8.78,8.77,8.77,37600.0,7.6301,7.6388,7.6301,7.6301,37600.0
2009-10-08 12:15:00,8.77,8.78,8.77,8.78,27100.0,7.6301,7.6388,7.6301,7.6388,27100.0
2009-10-08 12:20:00,8.78,8.78,8.77,8.77,108600.0,7.6388,7.6388,7.6301,7.6301,108600.0
2009-10-08 12:25:00,8.78,8.78,8.77,8.77,34000.0,7.6388,7.6388,7.6301,7.6301,34000.0
2009-10-08 12:30:00,8.78,8.78,8.73,8.75,222000.0,7.6388,7.6388,7.5953,7.6127,222000.0
2009-10-08 12:35:00,8.75,8.75,8.69,8.69,258100.0,7.6127,7.6127,7.5605,7.5605,258100.0
2009-10-08 12:40:00,8.69,8.71,8.69,8.71,58600.0,7.5605,7.5779,7.5605,7.5779,58600.0
2009-10-08 12:45:00,8.71,8.71,8.69,8.69,30400.0,7.5779,7.5779,7.5605,7.5605,30400.0
2009-10-08 12:50:00,8.7,8.7,8.67,8.67,138100.0,7.5692,7.5692,7.5431,7.5431,138100.0
2009-10-08 12:55:00,8.68,8.68,8.67,8.68,41800.0,7.5518,7.5518,7.5431,7.5518,41800.0
2009-10-08 13:00:00,8.67,8.68,8.65,8.65,75700.0,7.5431,7.5518,7.5257,7.5257,75700.0
2009-10-08 13:05:00,8.65,8.66,8.61,8.62,143700.0,7.5257,7.5344,7.4909,7.4996,143700.0
2009-10-08 13:10:00,8.62,8.65,8.59,8.65,216000.0,7.4996,7.5257,7.4735,7.5257,216000.0
2009-10-08 13:15:00,8.65,8.66,8.63,8.63,77100.0,7.5257,7.5344,7.5083,7.5083,77100.0
2009-10-08 13:20:00,8.64,8.64,8.62,8.62,40900.0,7.517,7.517,7.4996,7.4996,40900.0
2009-10-08 13:25:00,8.62,8.63,8.6,8.6,50100.0,7.4996,7.5083,7.4822,7.4822,50100.0
2009-10-08 13:30:00,8.61,8.63,8.6,8.61,86700.0,7.4909,7.5083,7.4822,7.4909,86700.0
2009-10-08 13:35:00,8.61,8.65,8.6,8.61,95500.0,7.4909,7.5257,7.4822,7.4909,95500.0
2009-10-08 13:40:00,8.61,8.65,8.61,8.62,98000.0,7.4909,7.5257,7.4909,7.4996,98000.0
2009-10-08 13:45:00,8.63,8.63,8.6,8.62,47600.0,7.5083,7.5083,7.4822,7.4996,47600.0
2009-10-08 13:50:00,8.61,8.65,8.61,8.63,38400.0,7.4909,7.5257,7.4909,7.5083,38400.0
2009-10-08 13:55:00,8.64,8.66,8.63,8.64,66300.0,7.517,7.5344,7.5083,7.517,66300.0
2009-10-08 14:00:00,8.64,8.64,8.62,8.63,27100.0,7.517,7.517,7.4996,7.5083,27100.0
2009-10-08 14:05:00,8.63,8.66,8.62,8.65,60100.0,7.5083,7.5344,7.4996,7.5257,60100.0
2009-10-08 14:10:00,8.64,8.65,8.63,8.63,29900.0,7.517,7.5257,7.5083,7.5083,29900.0
2009-10-08 14:15:00,8.64,8.65,8.63,8.64,43100.0,7.517,7.5257,7.5083,7.517,43100.0
2009-10-08 14:20:00,8.63,8.65,8.63,8.63,42300.0,7.5083,7.5257,7.5083,7.5083,42300.0
2009-10-08 14:25:00,8.63,8.64,8.62,8.64,68700.0,7.5083,7.517,7.4996,7.517,68700.0
2009-10-08 14:30:00,8.64,8.65,8.63,8.65,69100.0,7.517,7.5257,7.5083,7.5257,69100.0
2009-10-08 14:35:00,8.65,8.66,8.64,8.66,33100.0,7.5257,7.5344,7.517,7.5344,33100.0
2009-10-08 14:40:00,8.66,8.66,8.63,8.65,56900.0,7.5344,7.5344,7.5083,7.5257,56900.0
2009-10-08 14:45:00,8.65,8.66,8.64,8.65,93300.0,7.5257,7.5344,7.517,7.5257,93300.0
2009-10-08 14:50:00,8.65,8.66,8.64,8.66,52200.0,7.5257,7.5344,7.517,7.5344,52200.0
2009-10-08 14:55:00,8.66,8.66,8.65,8.66,49100.0,7.5344,7.5344,7.5257,7.5344,49100.0
2009-10-08 15:00:00,8.66,8.67,8.64,8.67,120400.0,7.5344,7.5431,7.517,7.5431,120400.0
2009-10-08 15:05:00,8.67,8.67,8.64,8.64,108700.0,7.5431,7.5431,7.517,7.517,108700.0
2009-10-08 15:10:00,8.65,8.65,8.63,8.64,100400.0,7.5257,7.5257,7.5083,7.517,100400.0
2009-10-08 15:15:00,8.64,8.64,8.62,8.62,80600.0,7.517,7.517,7.4996,7.4996,80600.0
2009-10-08 15:20:00,8.62,8.65,8.62,8.64,126900.0,7.4996,7.5257,7.4996,7.517,126900.0
2009-10-08 15:25:00,8.64,8.64,8.6,8.62,117000.0,7.517,7.517,7.4822,7.4996,117000.0
2009-10-08 15:30:00,8.61,8.63,8.59,8.63,127000.0,7.4909,7.5083,7.4735,7.5083,127000.0
2009-10-08 15:35:00,8.63,8.65,8.61,8.62,180300.0,7.5083,7.5257,7.4909,7.4996,180300.0
2009-10-08 15:40:00,8.63,8.64,8.62,8.64,94500.0,7.5083,7.517,7.4996,7.517,94500.0
2009-10-08 15:45:00,8.64,8.65,8.63,8.65,147500.0,7.517,7.5257,7.5083,7.5257,147500.0
2009-10-08 15:50:00,8.64,8.65,8.64,8.64,173700.0,7.517,7.5257,7.517,7.517,173700.0
2009-10-08 15:55:00,8.64,8.65,8.64,8.65,367600.0,7.517,7.5257,7.517,7.5257,367600.0
2009-10-09 09:30:00,8.64,8.81,8.52,8.66,356400.0,7.517,7.6649,7.4126,7.5344,356400.0
2009-10-09 09:35:00,8.66,8.76,8.57,8.76,254200.0,7.5344,7.6214,7.4561,7.6214,254200.0
2009-10-09 09:40:00,8.75,8.77,8.71,8.77,125700.0,7.6127,7.6301,7.5779,7.6301,125700.0
2009-10-09 09:45:00,8.77,8.81,8.74,8.76,158600.0,7.6301,7.6649,7.604,7.6214,158600.0
2009-10-09 09:50:00,8.75,8.82,8.75,8.81,169500.0,7.6127,7.6736,7.6127,7.6649,169500.0
2009-10-09 09:55:00,8.81,8.85,8.79,8.8,206200.0,7.6649,7.6997,7.6475,7.6562,206200.0
2009-10-09 10:00:00,8.81,8.82,8.77,8.79,104700.0,7.6649,7.6736,7.6301,7.6475,104700.0
2009-10-09 10:05:00,8.79,8.8,8.75,8.78,82900.0,7.6475,7.6562,7.6127,7.6388,82900.0
2009-10-09 10:10:00,8.78,8.78,8.75,8.75,85400.0,7.6388,7.6388,7.6127,7.6127,85400.0
2009-10-09 10:15:00,8.75,8.76,8.73,8.75,93900.0,7.6127,7.6214,7.5953,7.6127,93900.0
2009-10-09 10:20:00,8.75,8.78,8.74,8.78,111200.0,7.6127,7.6388,7.604,7.6388,111200.0
2009-10-09 10:25:00,8.79,8.81,8.78,8.81,70900.0,7.6475,7.6649,7.6388,7.6649,70900.0
2009-10-09 10:30:00,8.81,8.84,8.8,8.81,124500.0,7.6649,7.691,7.6562,7.6649,124500.0
2009-10-09 10:35:00,8.81,8.81,8.78,8.8,77200.0,7.6649,7.6649,7.6388,7.6562,77200.0
2009-10-09 10:40:00,8.8,8.83,8.8,8.83,74300.0,7.6562,7.6823,7.6562,7.6823,74300.0
2009-10-09 10:45:00,8.83,8.83,8.78,8.8,74600.0,7.6823,7.6823,7.6388,7.6562,74600.0
2009-10-09 10:50:00,8.8,8.8,8.75,8.77,63700.0,7.6562,7.6562,7.6127,7.6301,63700.0
2009-10-09 10:55:00,8.76,8.77,8.74,8.74,93100.0,7.6214,7.6301,7.604,7.604,93100.0
2009-10-09 11:00:00,8.74,8.76,8.72,8.75,136900.0,7.604,7.6214,7.5866,7.6127,136900.0
2009-10-09 11:05:00,8.74,8.76,8.74,8.75,30100.0,7.604,7.6214,7.604,7.6127,30100.0
2009-10-09 11:10:00,8.76,8.76,8.74,8.74,71900.0,7.6214,7.6214,7.604,7.604,71900.0
2009-10-09 11:15:00,8.74,8.75,8.73,8.74,120500.0,7.604,7.6127,7.5953,7.604,120500.0
2009-10-09 11:20:00,8.75,8.75,8.74,8.74,9800.0,7.6127,7.6127,7.604,7.604,9800.0
2009-10-09 11:25:00,8.74,8.75,8.74,8.74,47800.0,7.604,7.6127,7.604,7.604,47800.0
2009-10-09 11:30:00,8.74,8.74,8.71,8.71,79800.0,7.604,7.604,7.5779,7.5779,79800.0
2009-10-09 11:35:00,8.71,8.71,8.66,8.67,43000.0,7.5779,7.5779,7.5344,7.5431,43000.0
2009-10-09 11:40:00,8.67,8.67,8.65,8.65,56200.0,7.5431,7.5431,7.5257,7.5257,56200.0
2009-10-09 11:45:00,8.66,8.67,8.65,8.66,86900.0,7.5344,7.5431,7.5257,7.5344,86900.0
2009-10-09 11:50:00,8.66,8.71,8.65,8.67,84200.0,7.5344,7.5779,7.5257,7.5431,84200.0
2009-10-09 11:55:00,8.67,8.68,8.66,8.67,44200.0,7.5431,7.5518,7.5344,7.5431,44200.0
2009-10-09 12:00:00,8.66,8.67,8.66,8.67,6300.0,7.5344,7.5431,7.5344,7.5431,6300.0
2009-10-09 12:05:00,8.67,8.67,8.61,8.62,130600.0,7.5431,7.5431,7.4909,7.4996,130600.0
2009-10-09 12:10:00,8.62,8.62,8.6,8.6,60800.0,7.4996,7.4996,7.4822,7.4822,60800.0
2009-10-09 12:15:00,8.61,8.62,8.6,8.61,64100.0,7.4909,7.4996,7.4822,7.4909,64100.0
2009-10-09 12:20:00,8.61,8.62,8.61,8.61,7200.0,7.4909,7.4996,7.4909,7.4909,7200.0
2009-10-09 12:25:00,8.61,8.62,8.61,8.61,49700.0,7.4909,7.4996,7.4909,7.4909,49700.0
2009-10-09 12:30:00,8.62,8.62,8.61,8.61,21500.0,7.4996,7.4996,7.4909,7.4909,21500.0
2009-10-09 12:35:00,8.62,8.62,8.61,8.62,6100.0,7.4996,7.4996,7.4909,7.4996,6100.0
2009-10-09 12:40:00,8.62,8.62,8.61,8.62,29700.0,7.4996,7.4996,7.4909,7.4996,29700.0
2009-10-09 12:45:00,8.61,8.62,8.6,8.61,43900.0,7.4909,7.4996,7.4822,7.4909,43900.0
2009-10-09 12:50:00,8.61,8.62,8.61,8.62,53800.0,7.4909,7.4996,7.4909,7.4996,53800.0
2009-10-09 12:55:00,8.62,8.67,8.62,8.66,96500.0,7.4996,7.5431,7.4996,7.5344,96500.0
2009-10-09 13:00:00,8.67,8.67,8.66,8.67,22500.0,7.5431,7.5431,7.5344,7.5431,22500.0
2009-10-09 13:05:00,8.66,8.69,8.66,8.69,89300.0,7.5344,7.5605,7.5344,7.5605,89300.0
2009-10-09 13:10:00,8.69,8.71,8.68,8.68,104700.0,7.5605,7.5779,7.5518,7.5518,104700.0
2009-10-09 13:15:00,8.68,8.69,8.66,8.66,53800.0,7.5518,7.5605,7.5344,7.5344,53800.0
2009-10-09 13:20:00,8.66,8.67,8.65,8.65,18500.0,7.5344,7.5431,7.5257,7.5257,18500.0
2009-10-09 13:25:00,8.65,8.65,8.62,8.62,53800.0,7.5257,7.5257,7.4996,7.4996,53800.0
2009-10-09 13:30:00,8.63,8.63,8.62,8.62,27200.0,7.5083,7.5083,7.4996,7.4996,27200.0
2009-10-09 13:35:00,8.63,8.65,8.62,8.64,136500.0,7.5083,7.5257,7.4996,7.517,136500.0
2009-10-09 13:40:00,8.65,8.65,8.64,8.64,49700.0,7.5257,7.5257,7.517,7.517,49700.0
2009-10-09 13:45:00,8.65,8.65,8.63,8.63,66000.0,7.5257,7.5257,7.5083,7.5083,66000.0
2009-10-09 13:50:00,8.63,8.64,8.62,8.63,15200.0,7.5083,7.517,7.4996,7.5083,15200.0
2009-10-09 13:55:00,8.62,8.63,8.62,8.63,29900.0,7.4996,7.5083,7.4996,7.5083,29900.0
2009-10-09 14:00:00,8.63,8.63,8.61,8.61,37100.0,7.5083,7.5083,7.4909,7.4909,37100.0
2009-10-09 14:05:00,8.62,8.62,8.6,8.6,35400.0,7.4996,7.4996,7.4822,7.4822,35400.0
2009-10-09 14:10:00,8.61,8.63,8.6,8.63,128600.0,7.4909,7.5083,7.4822,7.5083,128600.0
2009-10-09 14:15:00,8.63,8.65,8.63,8.64,25700.0,7.5083,7.5257,7.5083,7.517,25700.0
2009-10-09 14:20:00,8.65,8.65,8.64,8.64,40400.0,7.5257,7.5257,7.517,7.517,40400.0
2009-10-09 14:25:00,8.64,8.65,8.64,8.64,5500.0,7.517,7.5257,7.517,7.517,5500.0
2009-10-09 14:30:00,8.65,8.66,8.64,8.65,17500.0,7.5257,7.5344,7.517,7.5257,17500.0
2009-10-09 14:35:00,8.65,8.66,8.65,8.66,19900.0,7.5257,7.5344,7.5257,7.5344,19900.0
2009-10-09 14:40:00,8.66,8.66,8.65,8.65,11600.0,7.5344,7.5344,7.5257,7.5257,11600.0
2009-10-09 14:45:00,8.66,8.66,8.65,8.66,39400.0,7.5344,7.5344,7.5257,7.5344,39400.0
2009-10-09 14:50:00,8.66,8.66,8.65,8.66,18200.0,7.5344,7.5344,7.5257,7.5344,18200.0
2009-10-09 14:55:00,8.66,8.66,8.65,8.66,18600.0,7.5344,7.5344,7.5257,7.5344,18600.0
2009-10-09 15:00:00,8.66,8.66,8.65,8.65,86800.0,7.5344,7.5344,7.5257,7.5257,86800.0
2009-10-09 15:05:00,8.66,8.66,8.65,8.65,15800.0,7.5344,7.5344,7.5257,7.5257,15800.0
2009-10-09 15:10:00,8.65,8.66,8.65,8.65,24300.0,7.5257,7.5344,7.5257,7.5257,24300.0
2009-10-09 15:15:00,8.65,8.66,8.64,8.65,109100.0,7.5257,7.5344,7.517,7.5257,109100.0
2009-10-09 15:20:00,8.65,8.66,8.65,8.65,28000.0,7.5257,7.5344,7.5257,7.5257,28000.0
2009-10-09 15:25:00,8.65,8.66,8.63,8.63,127000.0,7.5257,7.5344,7.5083,7.5083,127000.0
2009-10-09 15:30:00,8.64,8.65,8.62,8.64,94400.0,7.517,7.5257,7.4996,7.517,94400.0
2009-10-09 15:35:00,8.65,8.65,8.64,8.64,72300.0,7.5257,7.5257,7.517,7.517,72300.0
2009-10-09 15:40:00,8.65,8.66,8.65,8.65,51900.0,7.5257,7.5344,7.5257,7.5257,51900.0
2009-10-09 15:45:00,8.65,8.66,8.64,8.64,77300.0,7.5257,7.5344,7.517,7.517,77300.0
2009-10-09 15:50:00,8.64,8.66,8.64,8.65,79600.0,7.517,7.5344,7.517,7.5257,79600.0
2009-10-09 15:55:00,8.65,8.66,8.64,8.65,317300.0,7.5257,7.5344,7.517,7.5257,317300.0
2009-10-12 09:30:00,8.74,8.75,8.64,8.74,53000.0,7.604,7.6127,7.517,7.604,53000.0
2009-10-12 09:35:00,8.74,8.76,8.67,8.68,34200.0,7.604,7.6214,7.5431,7.5518,34200.0
2009-10-12 09:40:00,8.68,8.73,8.57,8.68,205400.0,7.5518,7.5953,7.4561,7.5518,205400.0
2009-10-12 09:45:00,8.69,8.71,8.64,8.71,50200.0,7.5605,7.5779,7.517,7.5779,50200.0
2009-10-12 09:50:00,8.7,8.71,8.68,8.71,24600.0,7.5692,7.5779,7.5518,7.5779,24600.0
2009-10-12 09:55:00,8.71,8.79,8.71,8.77,69200.0,7.5779,7.6475,7.5779,7.6301,69200.0
2009-10-12 10:00:00,8.77,8.78,8.73,8.73,35600.0,7.6301,7.6388,7.5953,7.5953,35600.0
2009-10-12 10:05:00,8.73,8.76,8.72,8.72,79300.0,7.5953,7.6214,7.5866,7.5866,79300.0
2009-10-12 10:10:00,8.72,8.73,8.65,8.68,118300.0,7.5866,7.5953,7.5257,7.5518,118300.0
2009-10-12 10:15:00,8.67,8.67,8.59,8.6,223800.0,7.5431,7.5431,7.4735,7.4822,223800.0
2009-10-12 10:20:00,8.6,8.66,8.59,8.65,103200.0,7.4822,7.5344,7.4735,7.5257,103200.0
2009-10-12 10:25:00,8.66,8.66,8.6,8.62,198100.0,7.5344,7.5344,7.4822,7.4996,198100.0
2009-10-12 10:30:00,8.62,8.63,8.61,8.62,130200.0,7.4996,7.5083,7.4909,7.4996,130200.0
2009-10-12 10:35:00,8.61,8.62,8.6,8.61,198100.0,7.4909,7.4996,7.4822,7.4909,198100.0
2009-10-12 10:40:00,8.6,8.62,8.58,8.6,220100.0,7.4822,7.4996,7.4648,7.4822,220100.0
2009-10-12 10:45:00,8.6,8.67,8.59,8.67,160700.0,7.4822,7.5431,7.4735,7.5431,160700.0
2009-10-12 10:50:00,8.67,8.7,8.66,8.67,132300.0,7.5431,7.5692,7.5344,7.5431,132300.0
2009-10-12 10:55:00,8.68,8.68,8.67,8.67,4300.0,7.5518,7.5518,7.5431,7.5431,4300.0
2009-10-12 11:00:00,8.67,8.68,8.67,8.67,37400.0,7.5431,7.5518,7.5431,7.5431,37400.0
2009-10-12 11:05:00,8.67,8.69,8.67,8.68,180800.0,7.5431,7.5605,7.5431,7.5518,180800.0
2009-10-12 11:10:00,8.67,8.68,8.64,8.65,159600.0,7.5431,7.5518,7.517,7.5257,159600.0
2009-10-12 11:15:00,8.65,8.75,8.65,8.75,144500.0,7.5257,7.6127,7.5257,7.6127,144500.0
2009-10-12 11:20:00,8.75,8.76,8.71,8.71,142900.0,7.6127,7.6214,7.5779,7.5779,142900.0
2009-10-12 11:25:00,8.71,8.74,8.7,8.71,171200.0,7.5779,7.604,7.5692,7.5779,171200.0
2009-10-12 11:30:00,8.71,8.72,8.7,8.7,96700.0,7.5779,7.5866,7.5692,7.5692,96700.0
2009-10-12 11:35:00,8.7,8.75,8.7,8.74,86200.0,7.5692,7.6127,7.5692,7.604,86200.0
2009-10-12 11:40:00,8.75,8.76,8.74,8.75,70100.0,7.6127,7.6214,7.604,7.6127,70100.0
2009-10-12 11:45:00,8.74,8.74,8.72,8.73,35400.0,7.604,7.604,7.5866,7.5953,35400.0
2009-10-12 11:50:00,8.72,8.73,8.69,8.69,39100.0,7.5866,7.5953,7.5605,7.5605,39100.0
2009-10-12 11:55:00,8.7,8.73,8.69,8.71,149200.0,7.5692,7.5953,7.5605,7.5779,149200.0
2009-10-12 12:00:00,8.71,8.75,8.7,8.75,55000.0,7.5779,7.6127,7.5692,7.6127,55000.0
2009-10-12 12:05:00,8.75,8.75,8.74,8.74,17600.0,7.6127,7.6127,7.604,7.604,17600.0
2009-10-12 12:10:00,8.74,8.77,8.73,8.76,72300.0,7.604,7.6301,7.5953,7.6214,72300.0
2009-10-12 12:15:00,8.76,8.78,8.74,8.78,62500.0,7.6214,7.6388,7.604,7.6388,62500.0
2009-10-12 12:20:00,8.77,8.78,8.75,8.76,63800.0,7.6301,7.6388,7.6127,7.6214,63800.0
2009-10-12 12:25:00,8.76,8.78,8.75,8.76,49000.0,7.6214,7.6388,7.6127,7.6214,49000.0
2009-10-12 12:30:00,8.76,8.77,8.74,8.77,64700.0,7.6214,7.6301,7.604,7.6301,64700.0
2009-10-12 12:35:00,8.77,8.78,8.76,8.77,41300.0,7.6301,7.6388,7.6214,7.6301,41300.0
2009-10-12 12:40:00,8.77,8.77,8.74,8.75,54600.0,7.6301,7.6301,7.604,7.6127,54600.0
2009-10-12 12:45:00,8.75,8.77,8.74,8.77,38200.0,7.6127,7.6301,7.604,7.6301,38200.0
2009-10-12 12:50:00,8.77,8.77,8.76,8.76,19000.0,7.6301,7.6301,7.6214,7.6214,19000.0
2009-10-12 12:55:00,8.77,8.78,8.75,8.76,69000.0,7.6301,7.6388,7.6127,7.6214,69000.0
2009-10-12 13:00:00,8.77,8.78,8.76,8.77,38200.0,7.6301,7.6388,7.6214,7.6301,38200.0
2009-10-12 13:05:00,8.78,8.78,8.76,8.76,36900.0,7.6388,7.6388,7.6214,7.6214,36900.0
2009-10-12 13:10:00,8.76,8.77,8.76,8.77,4800.0,7.6214,7.6301,7.6214,7.6301,4800.0
2009-10-12 13:15:00,8.77,8.78,8.76,8.77,42500.0,7.6301,7.6388,7.6214,7.6301,42500.0
2009-10-12 13:20:00,8.77,8.78,8.76,8.76,27500.0,7.6301,7.6388,7.6214,7.6214,27500.0
2009-10-12 13:25:00,8.77,8.77,8.75,8.77,64700.0,7.6301,7.6301,7.6127,7.6301,64700.0
2009-10-12 13:30:00,8.77,8.77,8.76,8.77,10100.0,7.6301,7.6301,7.6214,7.6301,10100.0
2009-10-12 13:35:00,8.76,8.78,8.74,8.78,113700.0,7.6214,7.6388,7.604,7.6388,113700.0
2009-10-12 13:40:00,8.77,8.82,8.77,8.82,114400.0,7.6301,7.6736,7.6301,7.6736,114400.0
2009-10-12 13:45:00,8.82,8.89,8.82,8.89,139400.0,7.6736,7.7345,7.6736,7.7345,139400.0
2009-10-12 13:50:00,8.89,8.92,8.85,8.86,371300.0,7.7345,7.7606,7.6997,7.7084,371300.0
2009-10-12 13:55:00,8.86,8.9,8.86,8.9,172900.0,7.7084,7.7432,7.7084,7.7432,172900.0
2009-10-12 14:00:00,8.89,8.9,8.89,8.9,109300.0,7.7345,7.7432,7.7345,7.7432,109300.0
2009-10-12 14:05:00,8.89,8.94,8.89,8.92,166600.0,7.7345,7.778,7.7345,7.7606,166600.0
2009-10-12 14:10:00,8.91,8.91,8.85,8.88,148100.0,7.7519,7.7519,7.6997,7.7258,148100.0
2009-10-12 14:15:00,8.88,8.89,8.83,8.85,126000.0,7.7258,7.7345,7.6823,7.6997,126000.0
2009-10-12 14:20:00,8.85,8.85,8.79,8.8,119400.0,7.6997,7.6997,7.6475,7.6562,119400.0
2009-10-12 14:25:00,8.79,8.79,8.74,8.75,121500.0,7.6475,7.6475,7.604,7.6127,121500.0
2009-10-12 14:30:00,8.75,8.75,8.64,8.66,225200.0,7.6127,7.6127,7.517,7.5344,225200.0
2009-10-12 14:35:00,8.66,8.67,8.62,8.65,158100.0,7.5344,7.5431,7.4996,7.5257,158100.0
2009-10-12 14:40:00,8.66,8.73,8.65,8.72,189800.0,7.5344,7.5953,7.5257,7.5866,189800.0
2009-10-12 14:45:00,8.72,8.77,8.72,8.77,87400.0,7.5866,7.6301,7.5866,7.6301,87400.0
2009-10-12 14:50:00,8.76,8.77,8.73,8.75,111500.0,7.6214,7.6301,7.5953,7.6127,111500.0
2009-10-12 14:55:00,8.75,8.8,8.72,8.79,155600.0,7.6127,7.6562,7.5866,7.6475,155600.0
2009-10-12 15:00:00,8.8,8.8,8.76,8.77,133000.0,7.6562,7.6562,7.6214,7.6301,133000.0
2009-10-12 15:05:00,8.77,8.8,8.76,8.8,99600.0,7.6301,7.6562,7.6214,7.6562,99600.0
2009-10-12 15:10:00,8.8,8.83,8.8,8.81,101100.0,7.6562,7.6823,7.6562,7.6649,101100.0
2009-10-12 15:15:00,8.81,8.82,8.78,8.81,81400.0,7.6649,7.6736,7.6388,7.6649,81400.0
2009-10-12 15:20:00,8.81,8.84,8.8,8.84,67000.0,7.6649,7.691,7.6562,7.691,67000.0
2009-10-12 15:25:00,8.83,8.91,8.81,8.9,253500.0,7.6823,7.7519,7.6649,7.7432,253500.0
2009-10-12 15:30:00,8.91,8.91,8.87,8.9,344900.0,7.7519,7.7519,7.7171,7.7432,344900.0
2009-10-12 15:35:00,8.9,8.91,8.87,8.9,423800.0,7.7432,7.7519,7.7171,7.7432,423800.0
2009-10-12 15:40:00,8.9,8.91,8.88,8.89,274300.0,7.7432,7.7519,7.7258,7.7345,274300.0
2009-10-12 15:45:00,8.89,8.91,8.89,8.91,138900.0,7.7345,7.7519,7.7345,7.7519,138900.0
2009-10-12 15:50:00,8.9,8.92,8.89,8.91,346100.0,7.7432,7.7606,7.7345,7.7519,346100.0
2009-10-12 15:55:00,8.91,8.91,8.89,8.91,571200.0,7.7519,7.7519,7.7345,7.7519,571200.0
2009-10-13 09:30:00,8.9,8.94,8.82,8.84,149800.0,7.7432,7.778,7.6736,7.691,149800.0
2009-10-13 09:35:00,8.85,8.93,8.84,8.89,110300.0,7.6997,7.7693,7.691,7.7345,110300.0
2009-10-13 09:40:00,8.88,8.92,8.77,8.82,242800.0,7.7258,7.7606,7.6301,7.6736,242800.0
2009-10-13 09:45:00,8.83,8.91,8.83,8.89,187200.0,7.6823,7.7519,7.6823,7.7345,187200.0
2009-10-13 09:50:00,8.89,8.9,8.8,8.8,126700.0,7.7345,7.7432,7.6562,7.6562,126700.0
2009-10-13 09:55:00,8.8,8.83,8.77,8.81,116000.0,7.6562,7.6823,7.6301,7.6649,116000.0
2009-10-13 10:00:00,8.81,8.81,8.73,8.74,217000.0,7.6649,7.6649,7.5953,7.604,217000.0
2009-10-13 10:05:00,8.74,8.79,8.73,8.77,168700.0,7.604,7.6475,7.5953,7.6301,168700.0
2009-10-13 10:10:00,8.77,8.8,8.76,8.8,94600.0,7.6301,7.6562,7.6214,7.6562,94600.0
2009-10-13 10:15:00,8.8,8.81,8.77,8.79,107200.0,7.6562,7.6649,7.6301,7.6475,107200.0
2009-10-13 10:20:00,8.8,8.8,8.78,8.78,77000.0,7.6562,7.6562,7.6388,7.6388,77000.0
2009-10-13 10:25:00,8.78,8.81,8.77,8.8,81000.0,7.6388,7.6649,7.6301,7.6562,81000.0
2009-10-13 10:30:00,8.81,8.84,8.8,8.83,107100.0,7.6649,7.691,7.6562,7.6823,107100.0
2009-10-13 10:35:00,8.83,8.87,8.83,8.84,86600.0,7.6823,7.7171,7.6823,7.691,86600.0
2009-10-13 10:40:00,8.84,8.85,8.84,8.84,16200.0,7.691,7.6997,7.691,7.691,16200.0
2009-10-13 10:45:00,8.84,8.85,8.83,8.84,52200.0,7.691,7.6997,7.6823,7.691,52200.0
2009-10-13 10:50:00,8.83,8.87,8.83,8.87,155500.0,7.6823,7.7171,7.6823,7.7171,155500.0
2009-10-13 10:55:00,8.87,8.89,8.86,8.89,75400.0,7.7171,7.7345,7.7084,7.7345,75400.0
2009-10-13 11:00:00,8.89,8.89,8.86,8.87,91600.0,7.7345,7.7345,7.7084,7.7171,91600.0
2009-10-13 11:05:00,8.86,8.86,8.79,8.83,146300.0,7.7084,7.7084,7.6475,7.6823,146300.0
2009-10-13 11:10:00,8.82,8.86,8.82,8.85,51100.0,7.6736,7.7084,7.6736,7.6997,51100.0
2009-10-13 11:15:00,8.86,8.87,8.85,8.86,28200.0,7.7084,7.7171,7.6997,7.7084,28200.0
2009-10-13 11:20:00,8.87,8.87,8.86,8.86,47900.0,7.7171,7.7171,7.7084,7.7084,47900.0
2009-10-13 11:25:00,8.86,8.89,8.86,8.86,487300.0,7.7084,7.7345,7.7084,7.7084,487300.0
2009-10-13 11:30:00,8.87,8.89,8.84,8.88,123800.0,7.7171,7.7345,7.691,7.7258,123800.0
2009-10-13 11:35:00,8.88,8.94,8.87,8.93,185800.0,7.7258,7.778,7.7171,7.7693,185800.0
2009-10-13 11:40:00,8.93,8.98,8.93,8.97,180000.0,7.7693,7.8128,7.7693,7.8041,180000.0
2009-10-13 11:45:00,8.98,8.98,8.94,8.94,100100.0,7.8128,7.8128,7.778,7.778,100100.0
2009-10-13 11:50:00,8.94,8.95,8.92,8.92,25500.0,7.778,7.7867,7.7606,7.7606,25500.0
2009-10-13 11:55:00,8.92,8.95,8.9,8.95,143100.0,7.7606,7.7867,7.7432,7.7867,143100.0
2009-10-13 12:00:00,8.96,8.97,8.93,8.94,57500.0,7.7954,7.8041,7.7693,7.778,57500.0
2009-10-13 12:05:00,8.94,8.95,8.93,8.94,61200.0,7.778,7.7867,7.7693,7.778,61200.0
2009-10-13 12:10:00,8.93,8.95,8.93,8.93,28900.0,7.7693,7.7867,7.7693,7.7693,28900.0
2009-10-13 12:15:00,8.93,8.94,8.89,8.89,44100.0,7.7693,7.778,7.7345,7.7345,44100.0
2009-10-13 12:20:00,8.89,8.9,8.88,8.89,123400.0,7.7345,7.7432,7.7258,7.7345,123400.0
2009-10-13 12:25:00,8.9,8.91,8.89,8.91,108100.0,7.7432,7.7519,7.7345,7.7519,108100.0
2009-10-13 12:30:00,8.9,8.91,8.9,8.9,10400.0,7.7432,7.7519,7.7432,7.7432,10400.0
2009-10-13 12:35:00,8.9,8.91,8.89,8.9,55500.0,7.7432,7.7519,7.7345,7.7432,55500.0
2009-10-13 12:40:00,8.89,8.9,8.89,8.9,44600.0,7.7345,7.7432,7.7345,7.7432,44600.0
2009-10-13 12:45:00,8.9,8.91,8.9,8.9,13200.0,7.7432,7.7519,7.7432,7.7432,13200.0
2009-10-13 12:50:00,8.9,8.9,8.89,8.9,182400.0,7.7432,7.7432,7.7345,7.7432,182400.0
2009-10-13 12:55:00,8.9,8.91,8.9,8.91,7400.0,7.7432,7.7519,7.7432,7.7519,7400.0
2009-10-13 13:00:00,8.9,8.94,8.9,8.92,160500.0,7.7432,7.778,7.7432,7.7606,160500.0
2009-10-13 13:05:00,8.93,8.93,8.91,8.91,37300.0,7.7693,7.7693,7.7519,7.7519,37300.0
2009-10-13 13:10:00,8.92,8.92,8.89,8.9,36700.0,7.7606,7.7606,7.7345,7.7432,36700.0
2009-10-13 13:15:00,8.89,8.9,8.89,8.9,33400.0,7.7345,7.7432,7.7345,7.7432,33400.0
2009-10-13 13:20:00,8.89,8.91,8.89,8.9,85400.0,7.7345,7.7519,7.7345,7.7432,85400.0
2009-10-13 13:25:00,8.9,8.91,8.89,8.91,81000.0,7.7432,7.7519,7.7345,7.7519,81000.0
2009-10-13 13:30:00,8.91,8.92,8.9,8.91,12000.0,7.7519,7.7606,7.7432,7.7519,12000.0
2009-10-13 13:35:00,8.91,8.94,8.91,8.93,21200.0,7.7519,7.778,7.7519,7.7693,21200.0
2009-10-13 13:40:00,8.94,8.94,8.91,8.91,16000.0,7.778,7.778,7.7519,7.7519,16000.0
2009-10-13 13:45:00,8.91,8.92,8.9,8.9,19700.0,7.7519,7.7606,7.7432,7.7432,19700.0
2009-10-13 13:50:00,8.9,8.91,8.9,8.9,25300.0,7.7432,7.7519,7.7432,7.7432,25300.0
2009-10-13 13:55:00,8.9,8.94,8.9,8.92,90700.0,7.7432,7.778,7.7432,7.7606,90700.0
2009-10-13 14:00:00,8.93,8.93,8.89,8.9,60000.0,7.7693,7.7693,7.7345,7.7432,60000.0
2009-10-13 14:05:00,8.9,8.91,8.88,8.9,105400.0,7.7432,7.7519,7.7258,7.7432,105400.0
2009-10-13 14:10:00,8.9,8.91,8.87,8.89,216700.0,7.7432,7.7519,7.7171,7.7345,216700.0
2009-10-13 14:15:00,8.88,8.89,8.87,8.87,43200.0,7.7258,7.7345,7.7171,7.7171,43200.0
2009-10-13 14:20:00,8.87,8.88,8.85,8.86,56800.0,7.7171,7.7258,7.6997,7.7084,56800.0
2009-10-13 14:25:00,8.85,8.86,8.85,8.85,26900.0,7.6997,7.7084,7.6997,7.6997,26900.0
2009-10-13 14:30:00,8.85,8.86,8.85,8.85,130100.0,7.6997,7.7084,7.6997,7.6997,130100.0
2009-10-13 14:35:00,8.85,8.86,8.83,8.86,116900.0,7.6997,7.7084,7.6823,7.7084,116900.0
2009-10-13 14:40:00,8.86,8.88,8.85,8.88,89100.0,7.7084,7.7258,7.6997,7.7258,89100.0
2009-10-13 14:45:00,8.87,8.88,8.85,8.87,100500.0,7.7171,7.7258,7.6997,7.7171,100500.0
2009-10-13 14:50:00,8.87,8.88,8.86,8.87,75000.0,7.7171,7.7258,7.7084,7.7171,75000.0
2009-10-13 14:55:00,8.86,8.87,8.85,8.87,52600.0,7.7084,7.7171,7.6997,7.7171,52600.0
2009-10-13 15:00:00,8.86,8.88,8.86,8.88,67900.0,7.7084,7.7258,7.7084,7.7258,67900.0
2009-10-13 15:05:00,8.87,8.89,8.87,8.87,68400.0,7.7171,7.7345,7.7171,7.7171,68400.0
2009-10-13 15:10:00,8.88,8.88,8.87,8.88,39700.0,7.7258,7.7258,7.7171,7.7258,39700.0
2009-10-13 15:15:00,8.87,8.89,8.86,8.87,63100.0,7.7171,7.7345,7.7084,7.7171,63100.0
2009-10-13 15:20:00,8.86,8.88,8.86,8.88,89500.0,7.7084,7.7258,7.7084,7.7258,89500.0
2009-10-13 15:25:00,8.88,8.92,8.87,8.91,184000.0,7.7258,7.7606,7.7171,7.7519,184000.0
2009-10-13 15:30:00,8.9,8.91,8.89,8.9,189500.0,7.7432,7.7519,7.7345,7.7432,189500.0
2009-10-13 15:35:00,8.9,8.91,8.86,8.86,214100.0,7.7432,7.7519,7.7084,7.7084,214100.0
2009-10-13 15:40:00,8.86,8.89,8.86,8.89,177500.0,7.7084,7.7345,7.7084,7.7345,177500.0
2009-10-13 15:45:00,8.89,8.92,8.88,8.91,175200.0,7.7345,7.7606,7.7258,7.7519,175200.0
2009-10-13 15:50:00,8.91,8.92,8.88,8.9,262700.0,7.7519,7.7606,7.7258,7.7432,262700.0
2009-10-13 15:55:00,8.89,8.91,8.88,8.9,574400.0,7.7345,7.7519,7.7258,7.7432,574400.0
2009-10-14 09:30:00,9.02,9.15,9.0,9.1,246400.0,7.8476,7.9607,7.8302,7.9172,246400.0
2009-10-14 09:35:00,9.1,9.11,9.04,9.04,184000.0,7.9172,7.9259,7.865,7.865,184000.0
2009-10-14 09:40:00,9.05,9.07,9.0,9.07,159000.0,7.8737,7.8911,7.8302,7.8911,159000.0
2009-10-14 09:45:00,9.06,9.09,9.04,9.05,251500.0,7.8824,7.9085,7.865,7.8737,251500.0
2009-10-14 09:50:00,9.05,9.1,9.05,9.1,180800.0,7.8737,7.9172,7.8737,7.9172,180800.0
2009-10-14 09:55:00,9.1,9.11,9.07,9.1,148300.0,7.9172,7.9259,7.8911,7.9172,148300.0
2009-10-14 10:00:00,9.09,9.1,9.05,9.08,190000.0,7.9085,7.9172,7.8737,7.8998,190000.0
2009-10-14 10:05:00,9.09,9.09,9.06,9.07,93600.0,7.9085,7.9085,7.8824,7.8911,93600.0
2009-10-14 10:10:00,9.07,9.08,9.06,9.06,87200.0,7.8911,7.8998,7.8824,7.8824,87200.0
2009-10-14 10:15:00,9.07,9.09,9.06,9.06,218100.0,7.8911,7.9085,7.8824,7.8824,218100.0
2009-10-14 10:20:00,9.07,9.07,8.98,8.99,217700.0,7.8911,7.8911,7.8128,7.8215,217700.0
2009-10-14 10:25:00,8.99,9.03,8.98,9.01,164700.0,7.8215,7.8563,7.8128,7.8389,164700.0
2009-10-14 10:30:00,9.02,9.05,9.01,9.02,81700.0,7.8476,7.8737,7.8389,7.8476,81700.0
2009-10-14 10:35:00,9.03,9.04,9.01,9.04,140200.0,7.8563,7.865,7.8389,7.865,140200.0
2009-10-14 10:40:00,9.03,9.04,9.03,9.03,62200.0,7.8563,7.865,7.8563,7.8563,62200.0
2009-10-14 10:45:00,9.04,9.05,9.03,9.05,67100.0,7.865,7.8737,7.8563,7.8737,67100.0
2009-10-14 10:50:00,9.05,9.06,9.04,9.04,88100.0,7.8737,7.8824,7.865,7.865,88100.0
2009-10-14 10:55:00,9.05,9.1,9.04,9.08,159700.0,7.8737,7.9172,7.865,7.8998,159700.0
2009-10-14 11:00:00,9.07,9.1,9.07,9.07,63600.0,7.8911,7.9172,7.8911,7.8911,63600.0
2009-10-14 11:05:00,9.07,9.08,9.03,9.05,70600.0,7.8911,7.8998,7.8563,7.8737,70600.0
2009-10-14 11:10:00,9.05,9.05,9.0,9.01,169100.0,7.8737,7.8737,7.8302,7.8389,169100.0
2009-10-14 11:15:00,9.01,9.04,9.0,9.03,107800.0,7.8389,7.865,7.8302,7.8563,107800.0
2009-10-14 11:20:00,9.04,9.04,9.02,9.03,62000.0,7.865,7.865,7.8476,7.8563,62000.0
2009-10-14 11:25:00,9.03,9.04,9.0,9.0,83500.0,7.8563,7.865,7.8302,7.8302,83500.0
2009-10-14 11:30:00,9.0,9.01,9.0,9.0,146600.0,7.8302,7.8389,7.8302,7.8302,146600.0
2009-10-14 11:35:00,9.0,9.01,8.99,8.99,120000.0,7.8302,7.8389,7.8215,7.8215,120000.0
2009-10-14 11:40:00,8.99,9.02,8.99,9.02,347200.0,7.8215,7.8476,7.8215,7.8476,347200.0
2009-10-14 11:45:00,9.02,9.02,9.01,9.02,56300.0,7.8476,7.8476,7.8389,7.8476,56300.0
2009-10-14 11:50:00,9.02,9.02,9.0,9.0,162800.0,7.8476,7.8476,7.8302,7.8302,162800.0
2009-10-14 11:55:00,9.0,9.01,8.99,8.99,85000.0,7.8302,7.8389,7.8215,7.8215,85000.0
2009-10-14 12:00:00,8.99,9.0,8.99,8.99,56000.0,7.8215,7.8302,7.8215,7.8215,56000.0
2009-10-14 12:05:00,9.0,9.01,8.99,9.0,100400.0,7.8302,7.8389,7.8215,7.8302,100400.0
2009-10-14 12:10:00,8.99,9.0,8.99,8.99,31600.0,7.8215,7.8302,7.8215,7.8215,31600.0
2009-10-14 12:15:00,8.99,9.01,8.99,9.0,113700.0,7.8215,7.8389,7.8215,7.8302,113700.0
2009-10-14 12:20:00,9.0,9.01,8.99,9.0,113500.0,7.8302,7.8389,7.8215,7.8302,113500.0
2009-10-14 12:25:00,9.0,9.01,8.99,9.0,62500.0,7.8302,7.8389,7.8215,7.8302,62500.0
2009-10-14 12:30:00,9.0,9.01,8.99,9.01,41800.0,7.8302,7.8389,7.8215,7.8389,41800.0
2009-10-14 12:35:00,9.01,9.03,9.0,9.03,234200.0,7.8389,7.8563,7.8302,7.8563,234200.0
2009-10-14 12:40:00,9.03,9.04,9.02,9.04,45000.0,7.8563,7.865,7.8476,7.865,45000.0
2009-10-14 12:45:00,9.04,9.06,9.02,9.02,85300.0,7.865,7.8824,7.8476,7.8476,85300.0
2009-10-14 12:50:00,9.02,9.05,9.02,9.04,152300.0,7.8476,7.8737,7.8476,7.865,152300.0
2009-10-14 12:55:00,9.04,9.06,9.03,9.06,54000.0,7.865,7.8824,7.8563,7.8824,54000.0
2009-10-14 13:00:00,9.05,9.07,9.03,9.06,164400.0,7.8737,7.8911,7.8563,7.8824,164400.0
2009-10-14 13:05:00,9.06,9.07,9.06,9.06,47700.0,7.8824,7.8911,7.8824,7.8824,47700.0
2009-10-14 13:10:00,9.06,9.09,9.06,9.09,116400.0,7.8824,7.9085,7.8824,7.9085,116400.0
2009-10-14 13:15:00,9.09,9.1,9.08,9.08,93900.0,7.9085,7.9172,7.8998,7.8998,93900.0
2009-10-14 13:20:00,9.09,9.1,9.08,9.09,74300.0,7.9085,7.9172,7.8998,7.9085,74300.0
2009-10-14 13:25:00,9.08,9.09,9.08,9.08,11500.0,7.8998,7.9085,7.8998,7.8998,11500.0
2009-10-14 13:30:00,9.08,9.09,9.07,9.07,39600.0,7.8998,7.9085,7.8911,7.8911,39600.0
2009-10-14 13:35:00,9.07,9.09,9.07,9.09,76500.0,7.8911,7.9085,7.8911,7.9085,76500.0
2009-10-14 13:40:00,9.09,9.09,9.08,9.08,19200.0,7.9085,7.9085,7.8998,7.8998,19200.0
2009-10-14 13:45:00,9.08,9.09,9.07,9.07,51800.0,7.8998,7.9085,7.8911,7.8911,51800.0
2009-10-14 13:50:00,9.07,9.09,9.07,9.09,38500.0,7.8911,7.9085,7.8911,7.9085,38500.0
2009-10-14 13:55:00,9.09,9.09,9.08,9.09,37400.0,7.9085,7.9085,7.8998,7.9085,37400.0
2009-10-14 14:00:00,9.08,9.09,9.07,9.07,56500.0,7.8998,7.9085,7.8911,7.8911,56500.0
2009-10-14 14:05:00,9.07,9.08,9.07,9.08,10800.0,7.8911,7.8998,7.8911,7.8998,10800.0
2009-10-14 14:10:00,9.07,9.08,9.06,9.06,49600.0,7.8911,7.8998,7.8824,7.8824,49600.0
2009-10-14 14:15:00,9.06,9.07,9.05,9.07,99000.0,7.8824,7.8911,7.8737,7.8911,99000.0
2009-10-14 14:20:00,9.07,9.07,9.05,9.06,64500.0,7.8911,7.8911,7.8737,7.8824,64500.0
2009-10-14 14:25:00,9.05,9.06,9.02,9.02,66500.0,7.8737,7.8824,7.8476,7.8476,66500.0
2009-10-14 14:30:00,9.02,9.03,9.02,9.03,19200.0,7.8476,7.8563,7.8476,7.8563,19200.0
2009-10-14 14:35:00,9.03,9.04,9.02,9.04,137500.0,7.8563,7.865,7.8476,7.865,137500.0
2009-10-14 14:40:00,9.03,9.04,9.03,9.03,20000.0,7.8563,7.865,7.8563,7.8563,20000.0
2009-10-14 14:45:00,9.03,9.05,9.02,9.04,71500.0,7.8563,7.8737,7.8476,7.865,71500.0
2009-10-14 14:50:00,9.04,9.05,9.04,9.05,20200.0,7.865,7.8737,7.865,7.8737,20200.0
2009-10-14 14:55:00,9.05,9.05,9.04,9.05,25100.0,7.8737,7.8737,7.865,7.8737,25100.0
2009-10-14 15:00:00,9.05,9.07,9.04,9.06,188200.0,7.8737,7.8911,7.865,7.8824,188200.0
2009-10-14 15:05:00,9.06,9.07,9.03,9.05,181600.0,7.8824,7.8911,7.8563,7.8737,181600.0
2009-10-14 15:10:00,9.04,9.05,9.03,9.03,116800.0,7.865,7.8737,7.8563,7.8563,116800.0
2009-10-14 15:15:00,9.03,9.04,9.03,9.04,21500.0,7.8563,7.865,7.8563,7.865,21500.0
2009-10-14 15:20:00,9.03,9.04,9.02,9.03,61200.0,7.8563,7.865,7.8476,7.8563,61200.0
2009-10-14 15:25:00,9.02,9.06,9.02,9.04,138200.0,7.8476,7.8824,7.8476,7.865,138200.0
2009-10-14 15:30:00,9.04,9.06,9.03,9.06,147700.0,7.865,7.8824,7.8563,7.8824,147700.0
2009-10-14 15:35:00,9.06,9.08,9.05,9.08,83300.0,7.8824,7.8998,7.8737,7.8998,83300.0
2009-10-14 15:40:00,9.08,9.08,9.04,9.06,225400.0,7.8998,7.8998,7.865,7.8824,225400.0
2009-10-14 15:45:00,9.06,9.06,9.03,9.03,205200.0,7.8824,7.8824,7.8563,7.8563,205200.0
2009-10-14 15:50:00,9.04,9.05,9.03,9.05,130000.0,7.865,7.8737,7.8563,7.8737,130000.0
2009-10-14 15:55:00,9.04,9.05,9.04,9.04,309800.0,7.865,7.8737,7.865,7.865,309800.0
2009-10-15 09:30:00,9.0,9.01,8.86,8.95,214700.0,7.8302,7.8389,7.7084,7.7867,214700.0
2009-10-15 09:35:00,8.95,8.95,8.9,8.91,65100.0,7.7867,7.7867,7.7432,7.7519,65100.0
2009-10-15 09:40:00,8.91,9.15,8.91,9.15,372800.0,7.7519,7.9607,7.7519,7.9607,372800.0
2009-10-15 09:45:00,9.15,9.19,9.12,9.12,576400.0,7.9607,7.9955,7.9346,7.9346,576400.0
2009-10-15 09:50:00,9.12,9.15,9.09,9.12,232900.0,7.9346,7.9607,7.9085,7.9346,232900.0
2009-10-15 09:55:00,9.12,9.13,9.09,9.13,110700.0,7.9346,7.9433,7.9085,7.9433,110700.0
2009-10-15 10:00:00,9.13,9.16,9.07,9.1,312100.0,7.9433,7.9694,7.8911,7.9172,312100.0
2009-10-15 10:05:00,9.09,9.1,9.02,9.04,256400.0,7.9085,7.9172,7.8476,7.865,256400.0
2009-10-15 10:10:00,9.04,9.07,9.0,9.04,233200.0,7.865,7.8911,7.8302,7.865,233200.0
2009-10-15 10:15:00,9.03,9.06,9.01,9.03,78500.0,7.8563,7.8824,7.8389,7.8563,78500.0
2009-10-15 10:20:00,9.02,9.04,9.0,9.01,171900.0,7.8476,7.865,7.8302,7.8389,171900.0
2009-10-15 10:25:00,9.0,9.01,8.94,8.98,1464200.0,7.8302,7.8389,7.778,7.8128,1464200.0
2009-10-15 10:30:00,8.98,9.04,8.98,9.01,520800.0,7.8128,7.865,7.8128,7.8389,520800.0
2009-10-15 10:35:00,9.01,9.03,8.98,9.0,337900.0,7.8389,7.8563,7.8128,7.8302,337900.0
2009-10-15 10:40:00,9.01,9.05,9.0,9.02,1774900.0,7.8389,7.8737,7.8302,7.8476,1774900.0
2009-10-15 10:45:00,9.01,9.03,9.0,9.0,1091600.0,7.8389,7.8563,7.8302,7.8302,1091600.0
2009-10-15 10:50:00,9.0,9.04,8.99,8.99,444900.0,7.8302,7.865,7.8215,7.8215,444900.0
2009-10-15 10:55:00,8.99,9.02,8.98,9.02,145200.0,7.8215,7.8476,7.8128,7.8476,145200.0
2009-10-15 11:00:00,9.02,9.03,8.99,9.01,402700.0,7.8476,7.8563,7.8215,7.8389,402700.0
2009-10-15 11:05:00,9.02,9.05,9.01,9.01,123900.0,7.8476,7.8737,7.8389,7.8389,123900.0
2009-10-15 11:10:00,9.01,9.04,9.0,9.02,196500.0,7.8389,7.865,7.8302,7.8476,196500.0
2009-10-15 11:15:00,9.02,9.02,9.01,9.02,118400.0,7.8476,7.8476,7.8389,7.8476,118400.0
2009-10-15 11:20:00,9.02,9.03,9.02,9.03,44200.0,7.8476,7.8563,7.8476,7.8563,44200.0
2009-10-15 11:25:00,9.03,9.03,9.02,9.03,58000.0,7.8563,7.8563,7.8476,7.8563,58000.0
2009-10-15 11:30:00,9.02,9.03,9.01,9.03,38500.0,7.8476,7.8563,7.8389,7.8563,38500.0
2009-10-15 11:35:00,9.02,9.04,9.02,9.03,137600.0,7.8476,7.865,7.8476,7.8563,137600.0
2009-10-15 11:40:00,9.03,9.04,9.02,9.03,49600.0,7.8563,7.865,7.8476,7.8563,49600.0
2009-10-15 11:45:00,9.03,9.04,9.02,9.03,59000.0,7.8563,7.865,7.8476,7.8563,59000.0
2009-10-15 11:50:00,9.04,9.04,9.02,9.03,86400.0,7.865,7.865,7.8476,7.8563,86400.0
2009-10-15 11:55:00,9.03,9.04,9.03,9.03,14100.0,7.8563,7.865,7.8563,7.8563,14100.0
2009-10-15 12:00:00,9.04,9.04,9.02,9.02,30100.0,7.865,7.865,7.8476,7.8476,30100.0
2009-10-15 12:05:00,9.03,9.04,9.02,9.04,27800.0,7.8563,7.865,7.8476,7.865,27800.0
2009-10-15 12:10:00,9.03,9.04,9.02,9.03,80600.0,7.8563,7.865,7.8476,7.8563,80600.0
2009-10-15 12:15:00,9.03,9.04,9.02,9.03,116000.0,7.8563,7.865,7.8476,7.8563,116000.0
2009-10-15 12:20:00,9.04,9.05,9.03,9.04,109700.0,7.865,7.8737,7.8563,7.865,109700.0
2009-10-15 12:25:00,9.03,9.03,9.01,9.02,59500.0,7.8563,7.8563,7.8389,7.8476,59500.0
2009-10-15 12:30:00,9.02,9.04,9.01,9.02,163500.0,7.8476,7.865,7.8389,7.8476,163500.0
2009-10-15 12:35:00,9.02,9.03,9.0,9.01,371200.0,7.8476,7.8563,7.8302,7.8389,371200.0
2009-10-15 12:40:00,9.02,9.02,9.01,9.02,57800.0,7.8476,7.8476,7.8389,7.8476,57800.0
2009-10-15 12:45:00,9.03,9.03,9.01,9.03,73300.0,7.8563,7.8563,7.8389,7.8563,73300.0
2009-10-15 12:50:00,9.03,9.03,9.0,9.01,76400.0,7.8563,7.8563,7.8302,7.8389,76400.0
2009-10-15 12:55:00,9.01,9.01,8.97,8.97,799900.0,7.8389,7.8389,7.8041,7.8041,799900.0
2009-10-15 13:00:00,8.97,9.01,8.95,9.0,298500.0,7.8041,7.8389,7.7867,7.8302,298500.0
2009-10-15 13:05:00,9.0,9.01,8.98,8.99,100200.0,7.8302,7.8389,7.8128,7.8215,100200.0
2009-10-15 13:10:00,8.99,9.0,8.97,8.97,92500.0,7.8215,7.8302,7.8041,7.8041,92500.0
2009-10-15 13:15:00,8.98,9.0,8.97,8.99,86100.0,7.8128,7.8302,7.8041,7.8215,86100.0
2009-10-15 13:20:00,8.99,9.0,8.99,9.0,50900.0,7.8215,7.8302,7.8215,7.8302,50900.0
2009-10-15 13:25:00,9.0,9.0,8.99,9.0,62400.0,7.8302,7.8302,7.8215,7.8302,62400.0
2009-10-15 13:30:00,9.0,9.02,8.99,9.02,149300.0,7.8302,7.8476,7.8215,7.8476,149300.0
2009-10-15 13:35:00,9.02,9.03,9.01,9.03,50000.0,7.8476,7.8563,7.8389,7.8563,50000.0
2009-10-15 13:40:00,9.03,9.04,9.01,9.03,119700.0,7.8563,7.865,7.8389,7.8563,119700.0
2009-10-15 13:45:00,9.03,9.03,9.01,9.02,156700.0,7.8563,7.8563,7.8389,7.8476,156700.0
2009-10-15 13:50:00,9.02,9.05,9.02,9.04,137500.0,7.8476,7.8737,7.8476,7.865,137500.0
2009-10-15 13:55:00,9.03,9.04,9.01,9.02,168900.0,7.8563,7.865,7.8389,7.8476,168900.0
2009-10-15 14:00:00,9.03,9.03,9.01,9.03,96400.0,7.8563,7.8563,7.8389,7.8563,96400.0
2009-10-15 14:05:00,9.03,9.03,9.0,9.0,55300.0,7.8563,7.8563,7.8302,7.8302,55300.0
2009-10-15 14:10:00,9.0,9.03,8.99,9.01,556500.0,7.8302,7.8563,7.8215,7.8389,556500.0
2009-10-15 14:15:00,9.01,9.02,8.99,9.01,391900.0,7.8389,7.8476,7.8215,7.8389,391900.0
2009-10-15 14:20:00,9.01,9.02,8.99,9.02,181100.0,7.8389,7.8476,7.8215,7.8476,181100.0
2009-10-15 14:25:00,9.02,9.02,8.99,9.0,103400.0,7.8476,7.8476,7.8215,7.8302,103400.0
2009-10-15 14:30:00,9.0,9.02,8.99,9.01,157800.0,7.8302,7.8476,7.8215,7.8389,157800.0
2009-10-15 14:35:00,9.01,9.02,9.0,9.02,92800.0,7.8389,7.8476,7.8302,7.8476,92800.0
2009-10-15 14:40:00,9.02,9.04,9.02,9.03,66900.0,7.8476,7.865,7.8476,7.8563,66900.0
2009-10-15 14:45:00,9.03,9.04,9.03,9.04,80400.0,7.8563,7.865,7.8563,7.865,80400.0
2009-10-15 14:50:00,9.04,9.04,9.03,9.04,34600.0,7.865,7.865,7.8563,7.865,34600.0
2009-10-15 14:55:00,9.03,9.05,9.03,9.05,48100.0,7.8563,7.8737,7.8563,7.8737,48100.0
2009-10-15 15:00:00,9.05,9.05,9.04,9.05,51600.0,7.8737,7.8737,7.865,7.8737,51600.0
2009-10-15 15:05:00,9.05,9.08,9.04,9.07,97100.0,7.8737,7.8998,7.865,7.8911,97100.0
2009-10-15 15:10:00,9.07,9.09,9.07,9.09,167600.0,7.8911,7.9085,7.8911,7.9085,167600.0
2009-10-15 15:15:00,9.09,9.1,9.08,9.1,62400.0,7.9085,7.9172,7.8998,7.9172,62400.0
2009-10-15 15:20:00,9.1,9.1,9.06,9.06,109600.0,7.9172,7.9172,7.8824,7.8824,109600.0
2009-10-15 15:25:00,9.06,9.07,9.06,9.07,74200.0,7.8824,7.8911,7.8824,7.8911,74200.0
2009-10-15 15:30:00,9.07,9.1,9.06,9.1,106000.0,7.8911,7.9172,7.8824,7.9172,106000.0
2009-10-15 15:35:00,9.1,9.1,9.06,9.08,194200.0,7.9172,7.9172,7.8824,7.8998,194200.0
2009-10-15 15:40:00,9.08,9.1,9.05,9.09,370800.0,7.8998,7.9172,7.8737,7.9085,370800.0
2009-10-15 15:45:00,9.09,9.1,9.06,9.09,186700.0,7.9085,7.9172,7.8824,7.9085,186700.0
2009-10-15 15:50:00,9.09,9.1,9.08,9.09,218000.0,7.9085,7.9172,7.8998,7.9085,218000.0
2009-10-15 15:55:00,9.09,9.11,9.08,9.11,502200.0,7.9085,7.9259,7.8998,7.9259,502200.0
2009-10-16 09:30:00,8.99,9.1,8.99,9.05,245800.0,7.8215,7.9172,7.8215,7.8737,245800.0
2009-10-16 09:35:00,9.06,9.06,8.97,9.02,171800.0,7.8824,7.8824,7.8041,7.8476,171800.0
2009-10-16 09:40:00,9.03,9.07,9.01,9.06,231500.0,7.8563,7.8911,7.8389,7.8824,231500.0
2009-10-16 09:45:00,9.06,9.07,9.02,9.02,134900.0,7.8824,7.8911,7.8476,7.8476,134900.0
2009-10-16 09:50:00,9.02,9.02,9.0,9.0,160400.0,7.8476,7.8476,7.8302,7.8302,160400.0
2009-10-16 09:55:00,9.0,9.03,8.99,9.01,185500.0,7.8302,7.8563,7.8215,7.8389,185500.0
2009-10-16 10:00:00,9.01,9.03,8.99,9.03,266200.0,7.8389,7.8563,7.8215,7.8563,266200.0
2009-10-16 10:05:00,9.02,9.02,8.99,9.01,147700.0,7.8476,7.8476,7.8215,7.8389,147700.0
2009-10-16 10:10:00,9.0,9.02,9.0,9.01,106000.0,7.8302,7.8476,7.8302,7.8389,106000.0
2009-10-16 10:15:00,9.01,9.02,8.99,9.0,374700.0,7.8389,7.8476,7.8215,7.8302,374700.0
2009-10-16 10:20:00,9.0,9.0,8.95,8.97,235900.0,7.8302,7.8302,7.7867,7.8041,235900.0
2009-10-16 10:25:00,8.97,8.97,8.96,8.97,82200.0,7.8041,7.8041,7.7954,7.8041,82200.0
2009-10-16 10:30:00,8.97,8.99,8.96,8.99,98800.0,7.8041,7.8215,7.7954,7.8215,98800.0
2009-10-16 10:35:00,8.99,9.01,8.98,8.99,204800.0,7.8215,7.8389,7.8128,7.8215,204800.0
2009-10-16 10:40:00,9.0,9.0,8.97,9.0,235900.0,7.8302,7.8302,7.8041,7.8302,235900.0
2009-10-16 10:45:00,9.0,9.0,8.99,9.0,49300.0,7.8302,7.8302,7.8215,7.8302,49300.0
2009-10-16 10:50:00,9.0,9.0,8.99,9.0,189400.0,7.8302,7.8302,7.8215,7.8302,189400.0
2009-10-16 10:55:00,8.99,9.01,8.99,9.0,133900.0,7.8215,7.8389,7.8215,7.8302,133900.0
2009-10-16 11:00:00,9.0,9.03,8.99,9.02,116900.0,7.8302,7.8563,7.8215,7.8476,116900.0
2009-10-16 11:05:00,9.03,9.05,9.02,9.05,185200.0,7.8563,7.8737,7.8476,7.8737,185200.0
2009-10-16 11:10:00,9.04,9.05,9.04,9.04,85200.0,7.865,7.8737,7.865,7.865,85200.0
2009-10-16 11:15:00,9.04,9.06,9.04,9.06,116500.0,7.865,7.8824,7.865,7.8824,116500.0
2009-10-16 11:20:00,9.07,9.07,9.06,9.06,148700.0,7.8911,7.8911,7.8824,7.8824,148700.0
2009-10-16 11:25:00,9.06,9.09,9.06,9.09,101300.0,7.8824,7.9085,7.8824,7.9085,101300.0
2009-10-16 11:30:00,9.09,9.1,9.08,9.09,128000.0,7.9085,7.9172,7.8998,7.9085,128000.0
2009-10-16 11:35:00,9.08,9.1,9.08,9.08,118700.0,7.8998,7.9172,7.8998,7.8998,118700.0
2009-10-16 11:40:00,9.08,9.11,9.08,9.09,339700.0,7.8998,7.9259,7.8998,7.9085,339700.0
2009-10-16 11:45:00,9.09,9.11,9.08,9.08,209100.0,7.9085,7.9259,7.8998,7.8998,209100.0
2009-10-16 11:50:00,9.08,9.09,9.07,9.08,182300.0,7.8998,7.9085,7.8911,7.8998,182300.0
2009-10-16 11:55:00,9.09,9.1,9.08,9.1,47200.0,7.9085,7.9172,7.8998,7.9172,47200.0
2009-10-16 12:00:00,9.09,9.1,9.08,9.08,105500.0,7.9085,7.9172,7.8998,7.8998,105500.0
2009-10-16 12:05:00,9.08,9.09,9.08,9.08,56100.0,7.8998,7.9085,7.8998,7.8998,56100.0
2009-10-16 12:10:00,9.08,9.09,9.07,9.07,96700.0,7.8998,7.9085,7.8911,7.8911,96700.0
2009-10-16 12:15:00,9.07,9.08,9.07,9.08,68900.0,7.8911,7.8998,7.8911,7.8998,68900.0
2009-10-16 12:20:00,9.07,9.1,9.07,9.09,179600.0,7.8911,7.9172,7.8911,7.9085,179600.0
2009-10-16 12:25:00,9.1,9.1,9.09,9.09,126400.0,7.9172,7.9172,7.9085,7.9085,126400.0
2009-10-16 12:30:00,9.09,9.1,9.09,9.09,64400.0,7.9085,7.9172,7.9085,7.9085,64400.0
2009-10-16 12:35:00,9.09,9.09,9.08,9.08,44500.0,7.9085,7.9085,7.8998,7.8998,44500.0
2009-10-16 12:40:00,9.08,9.09,9.08,9.08,25700.0,7.8998,7.9085,7.8998,7.8998,25700.0
2009-10-16 12:45:00,9.08,9.09,9.07,9.08,122900.0,7.8998,7.9085,7.8911,7.8998,122900.0
2009-10-16 12:50:00,9.08,9.09,9.08,9.09,32600.0,7.8998,7.9085,7.8998,7.9085,32600.0
2009-10-16 12:55:00,9.08,9.09,9.08,9.08,88100.0,7.8998,7.9085,7.8998,7.8998,88100.0
2009-10-16 13:00:00,9.08,9.09,9.07,9.07,55300.0,7.8998,7.9085,7.8911,7.8911,55300.0
2009-10-16 13:05:00,9.08,9.08,9.07,9.08,33500.0,7.8998,7.8998,7.8911,7.8998,33500.0
2009-10-16 13:10:00,9.07,9.08,9.07,9.07,34700.0,7.8911,7.8998,7.8911,7.8911,34700.0
2009-10-16 13:15:00,9.07,9.08,9.07,9.07,34000.0,7.8911,7.8998,7.8911,7.8911,34000.0
2009-10-16 13:20:00,9.07,9.08,9.07,9.07,149700.0,7.8911,7.8998,7.8911,7.8911,149700.0
2009-10-16 13:25:00,9.07,9.08,9.07,9.07,79700.0,7.8911,7.8998,7.8911,7.8911,79700.0
2009-10-16 13:30:00,9.07,9.08,9.07,9.07,94100.0,7.8911,7.8998,7.8911,7.8911,94100.0
2009-10-16 13:35:00,9.08,9.08,9.07,9.07,48000.0,7.8998,7.8998,7.8911,7.8911,48000.0
2009-10-16 13:40:00,9.07,9.08,9.07,9.07,98500.0,7.8911,7.8998,7.8911,7.8911,98500.0
2009-10-16 13:45:00,9.07,9.08,9.05,9.06,111600.0,7.8911,7.8998,7.8737,7.8824,111600.0
2009-10-16 13:50:00,9.06,9.07,9.06,9.07,18900.0,7.8824,7.8911,7.8824,7.8911,18900.0
2009-10-16 13:55:00,9.06,9.07,9.06,9.07,18800.0,7.8824,7.8911,7.8824,7.8911,18800.0
2009-10-16 14:00:00,9.07,9.07,9.06,9.06,24500.0,7.8911,7.8911,7.8824,7.8824,24500.0
2009-10-16 14:05:00,9.06,9.07,9.06,9.06,19300.0,7.8824,7.8911,7.8824,7.8824,19300.0
2009-10-16 14:10:00,9.06,9.08,9.05,9.08,224400.0,7.8824,7.8998,7.8737,7.8998,224400.0
2009-10-16 14:15:00,9.08,9.08,9.07,9.08,36800.0,7.8998,7.8998,7.8911,7.8998,36800.0
2009-10-16 14:20:00,9.07,9.08,9.07,9.08,44400.0,7.8911,7.8998,7.8911,7.8998,44400.0
2009-10-16 14:25:00,9.08,9.08,9.07,9.07,26500.0,7.8998,7.8998,7.8911,7.8911,26500.0
2009-10-16 14:30:00,9.07,9.09,9.07,9.08,52700.0,7.8911,7.9085,7.8911,7.8998,52700.0
2009-10-16 14:35:00,9.08,9.09,9.08,9.08,13800.0,7.8998,7.9085,7.8998,7.8998,13800.0
2009-10-16 14:40:00,9.08,9.09,9.08,9.08,13900.0,7.8998,7.9085,7.8998,7.8998,13900.0
2009-10-16 14:45:00,9.08,9.09,9.07,9.08,86200.0,7.8998,7.9085,7.8911,7.8998,86200.0
2009-10-16 14:50:00,9.08,9.08,9.07,9.07,29000.0,7.8998,7.8998,7.8911,7.8911,29000.0
2009-10-16 14:55:00,9.07,9.08,9.07,9.08,19500.0,7.8911,7.8998,7.8911,7.8998,19500.0
2009-10-16 15:00:00,9.08,9.08,9.07,9.08,64800.0,7.8998,7.8998,7.8911,7.8998,64800.0
2009-10-16 15:05:00,9.07,9.08,9.07,9.08,25500.0,7.8911,7.8998,7.8911,7.8998,25500.0
2009-10-16 15:10:00,9.07,9.08,9.07,9.07,118000.0,7.8911,7.8998,7.8911,7.8911,118000.0
2009-10-16 15:15:00,9.07,9.08,9.03,9.04,124800.0,7.8911,7.8998,7.8563,7.865,124800.0
2009-10-16 15:20:00,9.05,9.05,9.04,9.04,21400.0,7.8737,7.8737,7.865,7.865,21400.0
2009-10-16 15:25:00,9.05,9.05,9.04,9.04,48900.0,7.8737,7.8737,7.865,7.865,48900.0
2009-10-16 15:30:00,9.04,9.05,9.04,9.04,38600.0,7.865,7.8737,7.865,7.865,38600.0
2009-10-16 15:35:00,9.05,9.05,9.04,9.05,53300.0,7.8737,7.8737,7.865,7.8737,53300.0
2009-10-16 15:40:00,9.04,9.05,9.04,9.04,52300.0,7.865,7.8737,7.865,7.865,52300.0
2009-10-16 15:45:00,9.04,9.05,9.04,9.04,235400.0,7.865,7.8737,7.865,7.865,235400.0
2009-10-16 15:50:00,9.04,9.05,9.04,9.04,162500.0,7.865,7.8737,7.865,7.865,162500.0
2009-10-16 15:55:00,9.04,9.05,9.04,9.04,272000.0,7.865,7.8737,7.865,7.865,272000.0
2009-10-19 09:30:00,8.95,9.0,8.82,8.98,336500.0,7.7867,7.8302,7.6736,7.8128,336500.0
2009-10-19 09:35:00,8.98,9.02,8.98,9.0,134800.0,7.8128,7.8476,7.8128,7.8302,134800.0
2009-10-19 09:40:00,9.01,9.02,8.96,8.98,164200.0,7.8389,7.8476,7.7954,7.8128,164200.0
2009-10-19 09:45:00,8.97,8.98,8.93,8.96,123700.0,7.8041,7.8128,7.7693,7.7954,123700.0
2009-10-19 09:50:00,8.96,8.96,8.93,8.95,107900.0,7.7954,7.7954,7.7693,7.7867,107900.0
2009-10-19 09:55:00,8.95,8.95,8.92,8.94,108500.0,7.7867,7.7867,7.7606,7.778,108500.0
2009-10-19 10:00:00,8.93,8.94,8.93,8.94,41600.0,7.7693,7.778,7.7693,7.778,41600.0
2009-10-19 10:05:00,8.93,8.94,8.86,8.88,152100.0,7.7693,7.778,7.7084,7.7258,152100.0
2009-10-19 10:10:00,8.88,8.92,8.87,8.91,164500.0,7.7258,7.7606,7.7171,7.7519,164500.0
2009-10-19 10:15:00,8.91,8.94,8.9,8.93,160400.0,7.7519,7.778,7.7432,7.7693,160400.0
2009-10-19 10:20:00,8.94,8.98,8.93,8.96,232300.0,7.778,7.8128,7.7693,7.7954,232300.0
2009-10-19 10:25:00,8.96,8.97,8.94,8.95,209200.0,7.7954,7.8041,7.778,7.7867,209200.0
2009-10-19 10:30:00,8.95,8.97,8.95,8.96,112000.0,7.7867,7.8041,7.7867,7.7954,112000.0
2009-10-19 10:35:00,8.96,8.97,8.91,8.91,128500.0,7.7954,7.8041,7.7519,7.7519,128500.0
2009-10-19 10:40:00,8.92,8.93,8.9,8.9,86700.0,7.7606,7.7693,7.7432,7.7432,86700.0
2009-10-19 10:45:00,8.91,8.94,8.9,8.93,123600.0,7.7519,7.778,7.7432,7.7693,123600.0
2009-10-19 10:50:00,8.93,8.97,8.92,8.93,143200.0,7.7693,7.8041,7.7606,7.7693,143200.0
2009-10-19 10:55:00,8.94,8.94,8.87,8.88,162300.0,7.778,7.778,7.7171,7.7258,162300.0
2009-10-19 11:00:00,8.88,8.9,8.86,8.89,162600.0,7.7258,7.7432,7.7084,7.7345,162600.0
2009-10-19 11:05:00,8.88,8.89,8.85,8.86,139400.0,7.7258,7.7345,7.6997,7.7084,139400.0
2009-10-19 11:10:00,8.85,8.88,8.85,8.87,81100.0,7.6997,7.7258,7.6997,7.7171,81100.0
2009-10-19 11:15:00,8.86,8.87,8.86,8.87,34000.0,7.7084,7.7171,7.7084,7.7171,34000.0
2009-10-19 11:20:00,8.87,8.89,8.86,8.89,85300.0,7.7171,7.7345,7.7084,7.7345,85300.0
2009-10-19 11:25:00,8.89,8.93,8.89,8.93,258900.0,7.7345,7.7693,7.7345,7.7693,258900.0
2009-10-19 11:30:00,8.93,8.93,8.92,8.92,68300.0,7.7693,7.7693,7.7606,7.7606,68300.0
2009-10-19 11:35:00,8.92,8.93,8.92,8.93,110000.0,7.7606,7.7693,7.7606,7.7693,110000.0
2009-10-19 11:40:00,8.92,8.93,8.91,8.91,122200.0,7.7606,7.7693,7.7519,7.7519,122200.0
2009-10-19 11:45:00,8.91,8.92,8.91,8.91,167900.0,7.7519,7.7606,7.7519,7.7519,167900.0
2009-10-19 11:50:00,8.91,8.97,8.91,8.97,121200.0,7.7519,7.8041,7.7519,7.8041,121200.0
2009-10-19 11:55:00,8.97,8.97,8.94,8.95,70100.0,7.8041,7.8041,7.778,7.7867,70100.0
2009-10-19 12:00:00,8.94,8.94,8.91,8.92,91900.0,7.778,7.778,7.7519,7.7606,91900.0
2009-10-19 12:05:00,8.93,8.93,8.92,8.92,27800.0,7.7693,7.7693,7.7606,7.7606,27800.0
2009-10-19 12:10:00,8.93,8.93,8.92,8.93,45600.0,7.7693,7.7693,7.7606,7.7693,45600.0
2009-10-19 12:15:00,8.93,8.95,8.92,8.94,76600.0,7.7693,7.7867,7.7606,7.778,76600.0
2009-10-19 12:20:00,8.95,8.96,8.94,8.96,173900.0,7.7867,7.7954,7.778,7.7954,173900.0
2009-10-19 12:25:00,8.96,9.0,8.95,8.98,232300.0,7.7954,7.8302,7.7867,7.8128,232300.0
2009-10-19 12:30:00,8.98,8.99,8.98,8.98,24500.0,7.8128,7.8215,7.8128,7.8128,24500.0
2009-10-19 12:35:00,8.98,8.99,8.98,8.98,22200.0,7.8128,7.8215,7.8128,7.8128,22200.0
2009-10-19 12:40:00,8.98,8.99,8.95,8.96,80300.0,7.8128,7.8215,7.7867,7.7954,80300.0
2009-10-19 12:45:00,8.97,8.99,8.96,8.98,68300.0,7.8041,7.8215,7.7954,7.8128,68300.0
2009-10-19 12:50:00,8.98,9.0,8.98,8.98,64000.0,7.8128,7.8302,7.8128,7.8128,64000.0
2009-10-19 12:55:00,8.98,9.0,8.98,9.0,103200.0,7.8128,7.8302,7.8128,7.8302,103200.0
2009-10-19 13:00:00,9.0,9.03,8.99,9.01,147200.0,7.8302,7.8563,7.8215,7.8389,147200.0
2009-10-19 13:05:00,9.01,9.02,9.0,9.01,83400.0,7.8389,7.8476,7.8302,7.8389,83400.0
2009-10-19 13:10:00,9.01,9.02,8.99,9.0,129500.0,7.8389,7.8476,7.8215,7.8302,129500.0
2009-10-19 13:15:00,9.0,9.01,8.99,9.0,80000.0,7.8302,7.8389,7.8215,7.8302,80000.0
2009-10-19 13:20:00,9.0,9.01,8.99,9.0,524500.0,7.8302,7.8389,7.8215,7.8302,524500.0
2009-10-19 13:25:00,9.0,9.02,8.98,9.0,1981200.0,7.8302,7.8476,7.8128,7.8302,1981200.0
2009-10-19 13:30:00,9.01,9.03,9.0,9.01,99900.0,7.8389,7.8563,7.8302,7.8389,99900.0
2009-10-19 13:35:00,9.01,9.05,9.01,9.04,96100.0,7.8389,7.8737,7.8389,7.865,96100.0
2009-10-19 13:40:00,9.05,9.05,9.03,9.04,36600.0,7.8737,7.8737,7.8563,7.865,36600.0
2009-10-19 13:45:00,9.04,9.04,8.98,8.99,102300.0,7.865,7.865,7.8128,7.8215,102300.0
2009-10-19 13:50:00,8.99,9.0,8.98,8.99,34600.0,7.8215,7.8302,7.8128,7.8215,34600.0
2009-10-19 13:55:00,8.99,9.0,8.98,8.99,51500.0,7.8215,7.8302,7.8128,7.8215,51500.0
2009-10-19 14:00:00,8.99,8.99,8.98,8.98,55300.0,7.8215,7.8215,7.8128,7.8128,55300.0
2009-10-19 14:05:00,8.98,8.99,8.98,8.98,77100.0,7.8128,7.8215,7.8128,7.8128,77100.0
2009-10-19 14:10:00,8.98,9.0,8.98,9.0,70900.0,7.8128,7.8302,7.8128,7.8302,70900.0
2009-10-19 14:15:00,9.0,9.0,8.98,8.99,199700.0,7.8302,7.8302,7.8128,7.8215,199700.0
2009-10-19 14:20:00,8.99,8.99,8.94,8.94,200100.0,7.8215,7.8215,7.778,7.778,200100.0
2009-10-19 14:25:00,8.95,8.95,8.94,8.94,23600.0,7.7867,7.7867,7.778,7.778,23600.0
2009-10-19 14:30:00,8.94,8.95,8.9,8.9,95200.0,7.778,7.7867,7.7432,7.7432,95200.0
2009-10-19 14:35:00,8.9,8.91,8.88,8.89,79500.0,7.7432,7.7519,7.7258,7.7345,79500.0
2009-10-19 14:40:00,8.88,8.93,8.88,8.92,209100.0,7.7258,7.7693,7.7258,7.7606,209100.0
2009-10-19 14:45:00,8.92,8.94,8.91,8.94,156800.0,7.7606,7.778,7.7519,7.778,156800.0
2009-10-19 14:50:00,8.94,8.98,8.94,8.98,106800.0,7.778,7.8128,7.778,7.8128,106800.0
2009-10-19 14:55:00,8.98,9.0,8.97,8.98,184700.0,7.8128,7.8302,7.8041,7.8128,184700.0
2009-10-19 15:00:00,8.98,8.98,8.95,8.97,152600.0,7.8128,7.8128,7.7867,7.8041,152600.0
2009-10-19 15:05:00,8.97,8.97,8.93,8.93,77600.0,7.8041,7.8041,7.7693,7.7693,77600.0
2009-10-19 15:10:00,8.93,8.95,8.91,8.91,103800.0,7.7693,7.7867,7.7519,7.7519,103800.0
2009-10-19 15:15:00,8.91,8.97,8.88,8.97,321800.0,7.7519,7.8041,7.7258,7.8041,321800.0
2009-10-19 15:20:00,8.97,8.97,8.95,8.96,138000.0,7.8041,7.8041,7.7867,7.7954,138000.0
2009-10-19 15:25:00,8.97,8.97,8.94,8.97,229800.0,7.8041,7.8041,7.778,7.8041,229800.0
2009-10-19 15:30:00,8.96,8.97,8.95,8.95,61400.0,7.7954,7.8041,7.7867,7.7867,61400.0
2009-10-19 15:35:00,8.95,8.96,8.94,8.94,129600.0,7.7867,7.7954,7.778,7.778,129600.0
2009-10-19 15:40:00,8.94,8.97,8.92,8.97,160700.0,7.778,7.8041,7.7606,7.8041,160700.0
2009-10-19 15:45:00,8.97,8.98,8.96,8.96,151700.0,7.8041,7.8128,7.7954,7.7954,151700.0
2009-10-19 15:50:00,8.97,9.01,8.96,8.97,218000.0,7.8041,7.8389,7.7954,7.8041,218000.0
2009-10-19 15:55:00,8.97,8.98,8.96,8.96,203900.0,7.8041,7.8128,7.7954,7.7954,203900.0
2009-10-20 09:30:00,9.04,9.16,8.98,9.15,348900.0,7.865,7.9694,7.8128,7.9607,348900.0
2009-10-20 09:35:00,9.15,9.15,9.07,9.1,270600.0,7.9607,7.9607,7.8911,7.9172,270600.0
2009-10-20 09:40:00,9.1,9.12,9.0,9.03,492100.0,7.9172,7.9346,7.8302,7.8563,492100.0
2009-10-20 09:45:00,9.04,9.1,9.03,9.1,275900.0,7.865,7.9172,7.8563,7.9172,275900.0
2009-10-20 09:50:00,9.1,9.1,9.03,9.08,285400.0,7.9172,7.9172,7.8563,7.8998,285400.0
2009-10-20 09:55:00,9.08,9.09,9.04,9.05,263100.0,7.8998,7.9085,7.865,7.8737,263100.0
2009-10-20 10:00:00,9.05,9.05,9.03,9.05,83100.0,7.8737,7.8737,7.8563,7.8737,83100.0
2009-10-20 10:05:00,9.05,9.05,9.02,9.02,139000.0,7.8737,7.8737,7.8476,7.8476,139000.0
2009-10-20 10:10:00,9.03,9.05,9.0,9.0,122900.0,7.8563,7.8737,7.8302,7.8302,122900.0
2009-10-20 10:15:00,9.0,9.03,8.97,9.02,238800.0,7.8302,7.8563,7.8041,7.8476,238800.0
2009-10-20 10:20:00,9.03,9.07,9.03,9.04,218500.0,7.8563,7.8911,7.8563,7.865,218500.0
2009-10-20 10:25:00,9.05,9.06,9.02,9.02,91200.0,7.8737,7.8824,7.8476,7.8476,91200.0
2009-10-20 10:30:00,9.02,9.04,9.01,9.03,72000.0,7.8476,7.865,7.8389,7.8563,72000.0
2009-10-20 10:35:00,9.04,9.06,9.03,9.04,107900.0,7.865,7.8824,7.8563,7.865,107900.0
2009-10-20 10:40:00,9.04,9.05,9.02,9.03,76500.0,7.865,7.8737,7.8476,7.8563,76500.0
2009-10-20 10:45:00,9.03,9.04,9.01,9.02,95100.0,7.8563,7.865,7.8389,7.8476,95100.0
2009-10-20 10:50:00,9.02,9.04,9.02,9.03,33700.0,7.8476,7.865,7.8476,7.8563,33700.0
2009-10-20 10:55:00,9.03,9.05,9.03,9.05,67700.0,7.8563,7.8737,7.8563,7.8737,67700.0
2009-10-20 11:00:00,9.05,9.06,9.04,9.05,91900.0,7.8737,7.8824,7.865,7.8737,91900.0
2009-10-20 11:05:00,9.05,9.06,9.04,9.05,66600.0,7.8737,7.8824,7.865,7.8737,66600.0
2009-10-20 11:10:00,9.06,9.06,9.04,9.04,75700.0,7.8824,7.8824,7.865,7.865,75700.0
2009-10-20 11:15:00,9.05,9.07,9.04,9.05,135300.0,7.8737,7.8911,7.865,7.8737,135300.0
2009-10-20 11:20:00,9.05,9.06,9.05,9.05,147800.0,7.8737,7.8824,7.8737,7.8737,147800.0
2009-10-20 11:25:00,9.05,9.05,9.04,9.04,114900.0,7.8737,7.8737,7.865,7.865,114900.0
2009-10-20 11:30:00,9.04,9.05,9.02,9.03,114100.0,7.865,7.8737,7.8476,7.8563,114100.0
2009-10-20 11:35:00,9.04,9.04,9.02,9.02,48200.0,7.865,7.865,7.8476,7.8476,48200.0
2009-10-20 11:40:00,9.02,9.03,9.0,9.0,47300.0,7.8476,7.8563,7.8302,7.8302,47300.0
2009-10-20 11:45:00,9.0,9.03,9.0,9.02,75300.0,7.8302,7.8563,7.8302,7.8476,75300.0
2009-10-20 11:50:00,9.03,9.03,9.02,9.02,31500.0,7.8563,7.8563,7.8476,7.8476,31500.0
2009-10-20 11:55:00,9.03,9.03,9.0,9.0,115800.0,7.8563,7.8563,7.8302,7.8302,115800.0
2009-10-20 12:00:00,9.01,9.03,9.0,9.02,105900.0,7.8389,7.8563,7.8302,7.8476,105900.0
2009-10-20 12:05:00,9.02,9.03,9.01,9.03,53600.0,7.8476,7.8563,7.8389,7.8563,53600.0
2009-10-20 12:10:00,9.03,9.05,9.02,9.04,125600.0,7.8563,7.8737,7.8476,7.865,125600.0
2009-10-20 12:15:00,9.05,9.05,9.03,9.05,158400.0,7.8737,7.8737,7.8563,7.8737,158400.0
2009-10-20 12:20:00,9.05,9.05,9.04,9.05,104600.0,7.8737,7.8737,7.865,7.8737,104600.0
2009-10-20 12:25:00,9.05,9.05,9.03,9.04,78400.0,7.8737,7.8737,7.8563,7.865,78400.0
2009-10-20 12:30:00,9.04,9.05,9.03,9.03,115600.0,7.865,7.8737,7.8563,7.8563,115600.0
2009-10-20 12:35:00,9.03,9.04,9.03,9.03,51200.0,7.8563,7.865,7.8563,7.8563,51200.0
2009-10-20 12:40:00,9.03,9.05,9.02,9.04,301100.0,7.8563,7.8737,7.8476,7.865,301100.0
2009-10-20 12:45:00,9.04,9.04,9.03,9.03,30000.0,7.865,7.865,7.8563,7.8563,30000.0
2009-10-20 12:50:00,9.04,9.04,9.03,9.03,50400.0,7.865,7.865,7.8563,7.8563,50400.0
2009-10-20 12:55:00,9.04,9.04,9.02,9.02,17400.0,7.865,7.865,7.8476,7.8476,17400.0
2009-10-20 13:00:00,9.02,9.03,9.02,9.03,25800.0,7.8476,7.8563,7.8476,7.8563,25800.0
2009-10-20 13:05:00,9.03,9.04,9.02,9.02,345200.0,7.8563,7.865,7.8476,7.8476,345200.0
2009-10-20 13:10:00,9.02,9.03,9.02,9.03,89100.0,7.8476,7.8563,7.8476,7.8563,89100.0
2009-10-20 13:15:00,9.03,9.03,9.01,9.01,94200.0,7.8563,7.8563,7.8389,7.8389,94200.0
2009-10-20 13:20:00,9.01,9.02,8.98,9.01,368400.0,7.8389,7.8476,7.8128,7.8389,368400.0
2009-10-20 13:25:00,9.0,9.02,9.0,9.02,51800.0,7.8302,7.8476,7.8302,7.8476,51800.0
2009-10-20 13:30:00,9.02,9.02,9.01,9.01,21200.0,7.8476,7.8476,7.8389,7.8389,21200.0
2009-10-20 13:35:00,9.02,9.02,9.01,9.02,26600.0,7.8476,7.8476,7.8389,7.8476,26600.0
2009-10-20 13:40:00,9.01,9.02,9.01,9.01,14500.0,7.8389,7.8476,7.8389,7.8389,14500.0
2009-10-20 13:45:00,9.01,9.03,9.01,9.03,66100.0,7.8389,7.8563,7.8389,7.8563,66100.0
2009-10-20 13:50:00,9.03,9.03,9.02,9.02,138500.0,7.8563,7.8563,7.8476,7.8476,138500.0
2009-10-20 13:55:00,9.02,9.02,9.01,9.01,81300.0,7.8476,7.8476,7.8389,7.8389,81300.0
2009-10-20 14:00:00,9.01,9.02,9.01,9.02,22800.0,7.8389,7.8476,7.8389,7.8476,22800.0
2009-10-20 14:05:00,9.02,9.02,9.0,9.0,372200.0,7.8476,7.8476,7.8302,7.8302,372200.0
2009-10-20 14:10:00,9.01,9.01,9.0,9.0,56900.0,7.8389,7.8389,7.8302,7.8302,56900.0
2009-10-20 14:15:00,9.01,9.03,9.0,9.02,119200.0,7.8389,7.8563,7.8302,7.8476,119200.0
2009-10-20 14:20:00,9.02,9.03,9.01,9.01,92000.0,7.8476,7.8563,7.8389,7.8389,92000.0
2009-10-20 14:25:00,9.01,9.03,9.01,9.02,540200.0,7.8389,7.8563,7.8389,7.8476,540200.0
2009-10-20 14:30:00,9.03,9.03,9.01,9.02,126700.0,7.8563,7.8563,7.8389,7.8476,126700.0
2009-10-20 14:35:00,9.01,9.03,9.01,9.01,75200.0,7.8389,7.8563,7.8389,7.8389,75200.0
2009-10-20 14:40:00,9.01,9.02,9.01,9.02,43900.0,7.8389,7.8476,7.8389,7.8476,43900.0
2009-10-20 14:45:00,9.02,9.02,9.0,9.01,116500.0,7.8476,7.8476,7.8302,7.8389,116500.0
2009-10-20 14:50:00,9.01,9.02,9.01,9.02,41600.0,7.8389,7.8476,7.8389,7.8476,41600.0
2009-10-20 14:55:00,9.02,9.03,9.01,9.03,97300.0,7.8476,7.8563,7.8389,7.8563,97300.0
2009-10-20 15:00:00,9.03,9.04,9.02,9.03,213500.0,7.8563,7.865,7.8476,7.8563,213500.0
2009-10-20 15:05:00,9.02,9.03,9.02,9.02,72500.0,7.8476,7.8563,7.8476,7.8476,72500.0
2009-10-20 15:10:00,9.03,9.03,9.02,9.02,63000.0,7.8563,7.8563,7.8476,7.8476,63000.0
2009-10-20 15:15:00,9.02,9.03,9.01,9.01,157800.0,7.8476,7.8563,7.8389,7.8389,157800.0
2009-10-20 15:20:00,9.01,9.02,9.0,9.01,147600.0,7.8389,7.8476,7.8302,7.8389,147600.0
2009-10-20 15:25:00,9.01,9.01,9.0,9.01,116000.0,7.8389,7.8389,7.8302,7.8389,116000.0
2009-10-20 15:30:00,9.0,9.01,9.0,9.01,89000.0,7.8302,7.8389,7.8302,7.8389,89000.0
2009-10-20 15:35:00,9.01,9.01,9.0,9.01,90900.0,7.8389,7.8389,7.8302,7.8389,90900.0
2009-10-20 15:40:00,9.0,9.01,9.0,9.0,164800.0,7.8302,7.8389,7.8302,7.8302,164800.0
2009-10-20 15:45:00,9.0,9.01,9.0,9.0,146300.0,7.8302,7.8389,7.8302,7.8302,146300.0
2009-10-20 15:50:00,9.0,9.03,8.99,9.0,709700.0,7.8302,7.8563,7.8215,7.8302,709700.0
2009-10-20 15:55:00,9.0,9.01,8.99,9.01,276500.0,7.8302,7.8389,7.8215,7.8389,276500.0
2009-10-21 09:30:00,9.02,9.02,8.93,9.0,101300.0,7.8476,7.8476,7.7693,7.8302,101300.0
2009-10-21 09:35:00,9.0,9.15,9.0,9.12,271700.0,7.8302,7.9607,7.8302,7.9346,271700.0
2009-10-21 09:40:00,9.13,9.15,9.04,9.05,181100.0,7.9433,7.9607,7.865,7.8737,181100.0
2009-10-21 09:45:00,9.05,9.13,9.03,9.13,251500.0,7.8737,7.9433,7.8563,7.9433,251500.0
2009-10-21 09:50:00,9.12,9.14,9.1,9.13,114300.0,7.9346,7.952,7.9172,7.9433,114300.0
2009-10-21 09:55:00,9.13,9.18,9.13,9.17,307500.0,7.9433,7.9868,7.9433,7.9781,307500.0
2009-10-21 10:00:00,9.17,9.18,9.13,9.18,135700.0,7.9781,7.9868,7.9433,7.9868,135700.0
2009-10-21 10:05:00,9.18,9.2,9.16,9.18,238400.0,7.9868,8.0042,7.9694,7.9868,238400.0
2009-10-21 10:10:00,9.18,9.2,9.12,9.13,184300.0,7.9868,8.0042,7.9346,7.9433,184300.0
2009-10-21 10:15:00,9.13,9.17,9.07,9.1,271600.0,7.9433,7.9781,7.8911,7.9172,271600.0
2009-10-21 10:20:00,9.1,9.11,9.05,9.05,117100.0,7.9172,7.9259,7.8737,7.8737,117100.0
2009-10-21 10:25:00,9.05,9.08,9.04,9.07,107800.0,7.8737,7.8998,7.865,7.8911,107800.0
2009-10-21 10:30:00,9.08,9.1,9.04,9.05,242400.0,7.8998,7.9172,7.865,7.8737,242400.0
2009-10-21 10:35:00,9.06,9.11,9.04,9.06,1096400.0,7.8824,7.9259,7.865,7.8824,1096400.0
2009-10-21 10:40:00,9.05,9.08,9.04,9.05,491700.0,7.8737,7.8998,7.865,7.8737,491700.0
2009-10-21 10:45:00,9.05,9.09,9.05,9.07,411400.0,7.8737,7.9085,7.8737,7.8911,411400.0
2009-10-21 10:50:00,9.08,9.09,9.05,9.06,331200.0,7.8998,7.9085,7.8737,7.8824,331200.0
2009-10-21 10:55:00,9.06,9.06,8.98,9.0,477500.0,7.8824,7.8824,7.8128,7.8302,477500.0
2009-10-21 11:00:00,9.0,9.06,8.99,9.0,350600.0,7.8302,7.8824,7.8215,7.8302,350600.0
2009-10-21 11:05:00,9.0,9.0,8.88,8.91,325600.0,7.8302,7.8302,7.7258,7.7519,325600.0
2009-10-21 11:10:00,8.92,8.98,8.91,8.97,229100.0,7.7606,7.8128,7.7519,7.8041,229100.0
2009-10-21 11:15:00,8.96,9.01,8.96,9.0,190800.0,7.7954,7.8389,7.7954,7.8302,190800.0
2009-10-21 11:20:00,8.99,9.01,8.98,9.0,466900.0,7.8215,7.8389,7.8128,7.8302,466900.0
2009-10-21 11:25:00,9.0,9.04,8.99,9.02,192900.0,7.8302,7.865,7.8215,7.8476,192900.0
2009-10-21 11:30:00,9.02,9.05,9.0,9.0,554400.0,7.8476,7.8737,7.8302,7.8302,554400.0
2009-10-21 11:35:00,9.0,9.01,8.99,9.0,242900.0,7.8302,7.8389,7.8215,7.8302,242900.0
2009-10-21 11:40:00,9.01,9.02,9.0,9.0,122300.0,7.8389,7.8476,7.8302,7.8302,122300.0
2009-10-21 11:45:00,9.0,9.01,8.95,8.97,839500.0,7.8302,7.8389,7.7867,7.8041,839500.0
2009-10-21 11:50:00,8.98,9.0,8.94,8.95,601100.0,7.8128,7.8302,7.778,7.7867,601100.0
2009-10-21 11:55:00,8.95,8.96,8.91,8.93,238400.0,7.7867,7.7954,7.7519,7.7693,238400.0
2009-10-21 12:00:00,8.92,8.93,8.82,8.83,363300.0,7.7606,7.7693,7.6736,7.6823,363300.0
2009-10-21 12:05:00,8.84,8.84,8.56,8.6,1218700.0,7.691,7.691,7.4474,7.4822,1218700.0
2009-10-21 12:10:00,8.6,8.65,8.57,8.63,445800.0,7.4822,7.5257,7.4561,7.5083,445800.0
2009-10-21 12:15:00,8.63,8.64,8.51,8.55,910800.0,7.5083,7.517,7.4039,7.4387,910800.0
2009-10-21 12:20:00,8.56,8.69,8.55,8.65,514800.0,7.4474,7.5605,7.4387,7.5257,514800.0
2009-10-21 12:25:00,8.65,8.76,8.64,8.75,347700.0,7.5257,7.6214,7.517,7.6127,347700.0
2009-10-21 12:30:00,8.75,8.75,8.69,8.7,225700.0,7.6127,7.6127,7.5605,7.5692,225700.0
2009-10-21 12:35:00,8.7,8.73,8.68,8.71,170200.0,7.5692,7.5953,7.5518,7.5779,170200.0
2009-10-21 12:40:00,8.71,8.78,8.7,8.77,173300.0,7.5779,7.6388,7.5692,7.6301,173300.0
2009-10-21 12:45:00,8.78,8.78,8.75,8.76,214100.0,7.6388,7.6388,7.6127,7.6214,214100.0
2009-10-21 12:50:00,8.75,8.76,8.73,8.73,575600.0,7.6127,7.6214,7.5953,7.5953,575600.0
2009-10-21 12:55:00,8.73,8.75,8.73,8.73,49300.0,7.5953,7.6127,7.5953,7.5953,49300.0
2009-10-21 13:00:00,8.74,8.74,8.73,8.73,394800.0,7.604,7.604,7.5953,7.5953,394800.0
2009-10-21 13:05:00,8.74,8.76,8.73,8.75,254000.0,7.604,7.6214,7.5953,7.6127,254000.0
2009-10-21 13:10:00,8.76,8.77,8.74,8.75,465700.0,7.6214,7.6301,7.604,7.6127,465700.0
2009-10-21 13:15:00,8.76,8.76,8.75,8.75,169100.0,7.6214,7.6214,7.6127,7.6127,169100.0
2009-10-21 13:20:00,8.76,8.76,8.74,8.74,274800.0,7.6214,7.6214,7.604,7.604,274800.0
2009-10-21 13:25:00,8.74,8.75,8.68,8.68,378000.0,7.604,7.6127,7.5518,7.5518,378000.0
2009-10-21 13:30:00,8.68,8.7,8.63,8.65,278300.0,7.5518,7.5692,7.5083,7.5257,278300.0
2009-10-21 13:35:00,8.64,8.64,8.52,8.54,324800.0,7.517,7.517,7.4126,7.43,324800.0
2009-10-21 13:40:00,8.54,8.54,8.46,8.48,504000.0,7.43,7.43,7.3604,7.3778,504000.0
2009-10-21 13:45:00,8.48,8.52,8.45,8.47,204400.0,7.3778,7.4126,7.3517,7.3691,204400.0
2009-10-21 13:50:00,8.46,8.47,8.42,8.47,226200.0,7.3604,7.3691,7.3256,7.3691,226200.0
2009-10-21 13:55:00,8.47,8.52,8.43,8.47,1266700.0,7.3691,7.4126,7.3343,7.3691,1266700.0
2009-10-21 14:00:00,8.46,8.51,8.46,8.48,294000.0,7.3604,7.4039,7.3604,7.3778,294000.0
2009-10-21 14:05:00,8.48,8.5,8.42,8.42,776000.0,7.3778,7.3952,7.3256,7.3256,776000.0
2009-10-21 14:10:00,8.42,8.45,8.42,8.43,272100.0,7.3256,7.3517,7.3256,7.3343,272100.0
2009-10-21 14:15:00,8.43,8.44,8.3,8.32,317600.0,7.3343,7.343,7.2212,7.2386,317600.0
2009-10-21 14:20:00,8.32,8.34,8.23,8.26,557200.0,7.2386,7.256,7.1603,7.1864,557200.0
2009-10-21 14:25:00,8.25,8.3,8.22,8.27,642500.0,7.1777,7.2212,7.1516,7.1951,642500.0
2009-10-21 14:30:00,8.28,8.34,8.27,8.28,477700.0,7.2038,7.256,7.1951,7.2038,477700.0
2009-10-21 14:35:00,8.27,8.34,8.27,8.31,284800.0,7.1951,7.256,7.1951,7.2299,284800.0
2009-10-21 14:40:00,8.31,8.39,8.3,8.37,243600.0,7.2299,7.2995,7.2212,7.2821,243600.0
2009-10-21 14:45:00,8.37,8.47,8.36,8.47,717700.0,7.2821,7.3691,7.2734,7.3691,717700.0
2009-10-21 14:50:00,8.47,8.53,8.46,8.53,436900.0,7.3691,7.4213,7.3604,7.4213,436900.0
2009-10-21 14:55:00,8.52,8.53,8.49,8.51,192600.0,7.4126,7.4213,7.3865,7.4039,192600.0
2009-10-21 15:00:00,8.5,8.51,8.42,8.43,267300.0,7.3952,7.4039,7.3256,7.3343,267300.0
2009-10-21 15:05:00,8.43,8.48,8.42,8.45,219800.0,7.3343,7.3778,7.3256,7.3517,219800.0
2009-10-21 15:10:00,8.45,8.5,8.45,8.45,216200.0,7.3517,7.3952,7.3517,7.3517,216200.0
2009-10-21 15:15:00,8.45,8.46,8.41,8.41,284900.0,7.3517,7.3604,7.3169,7.3169,284900.0
2009-10-21 15:20:00,8.42,8.42,8.36,8.38,410200.0,7.3256,7.3256,7.2734,7.2908,410200.0
2009-10-21 15:25:00,8.38,8.44,8.38,8.39,342900.0,7.2908,7.343,7.2908,7.2995,342900.0
2009-10-21 15:30:00,8.39,8.42,8.37,8.39,323200.0,7.2995,7.3256,7.2821,7.2995,323200.0
2009-10-21 15:35:00,8.39,8.4,8.35,8.38,261000.0,7.2995,7.3082,7.2647,7.2908,261000.0
2009-10-21 15:40:00,8.38,8.42,8.36,8.36,444300.0,7.2908,7.3256,7.2734,7.2734,444300.0
2009-10-21 15:45:00,8.36,8.37,8.32,8.33,441000.0,7.2734,7.2821,7.2386,7.2473,441000.0
2009-10-21 15:50:00,8.32,8.35,8.32,8.32,542900.0,7.2386,7.2647,7.2386,7.2386,542900.0
2009-10-21 15:55:00,8.32,8.35,8.3,8.32,633000.0,7.2386,7.2647,7.2212,7.2386,633000.0
2009-10-22 09:30:00,8.55,8.66,8.44,8.52,377000.0,7.4387,7.5344,7.343,7.4126,377000.0
2009-10-22 09:35:00,8.52,8.61,8.38,8.4,291600.0,7.4126,7.4909,7.2908,7.3082,291600.0
2009-10-22 09:40:00,8.4,8.41,8.2,8.23,658700.0,7.3082,7.3169,7.1342,7.1603,658700.0
2009-10-22 09:45:00,8.23,8.31,8.22,8.24,412300.0,7.1603,7.2299,7.1516,7.169,412300.0
2009-10-22 09:50:00,8.23,8.31,8.22,8.31,301500.0,7.1603,7.2299,7.1516,7.2299,301500.0
2009-10-22 09:55:00,8.31,8.31,8.15,8.21,470100.0,7.2299,7.2299,7.0907,7.1429,470100.0
2009-10-22 10:00:00,8.21,8.24,8.11,8.11,425500.0,7.1429,7.169,7.0559,7.0559,425500.0
2009-10-22 10:05:00,8.11,8.13,7.9,7.95,1271000.0,7.0559,7.0733,6.8732,6.9167,1271000.0
2009-10-22 10:10:00,7.94,7.95,7.73,7.84,1825900.0,6.908,6.9167,6.7253,6.821,1825900.0
2009-10-22 10:15:00,7.83,7.92,7.75,7.86,1739800.0,6.8123,6.8906,6.7427,6.8384,1739800.0
2009-10-22 10:20:00,7.85,7.98,7.85,7.97,483100.0,6.8297,6.9428,6.8297,6.9341,483100.0
2009-10-22 10:25:00,7.97,8.02,7.91,7.98,734600.0,6.9341,6.9776,6.8819,6.9428,734600.0
2009-10-22 10:30:00,7.97,8.05,7.9,7.93,352000.0,6.9341,7.0037,6.8732,6.8993,352000.0
2009-10-22 10:35:00,7.92,7.95,7.88,7.89,299800.0,6.8906,6.9167,6.8558,6.8645,299800.0
2009-10-22 10:40:00,7.89,7.95,7.89,7.93,340100.0,6.8645,6.9167,6.8645,6.8993,340100.0
2009-10-22 10:45:00,7.93,7.95,7.9,7.91,360500.0,6.8993,6.9167,6.8732,6.8819,360500.0
2009-10-22 10:50:00,7.91,7.95,7.9,7.91,189900.0,6.8819,6.9167,6.8732,6.8819,189900.0
2009-10-22 10:55:00,7.92,8.04,7.92,8.02,484600.0,6.8906,6.995,6.8906,6.9776,484600.0
2009-10-22 11:00:00,8.03,8.09,8.01,8.06,253600.0,6.9863,7.0385,6.9689,7.0124,253600.0
2009-10-22 11:05:00,8.06,8.12,8.05,8.12,117200.0,7.0124,7.0646,7.0037,7.0646,117200.0
2009-10-22 11:10:00,8.12,8.29,8.11,8.27,354200.0,7.0646,7.2125,7.0559,7.1951,354200.0
2009-10-22 11:15:00,8.27,8.28,8.19,8.19,252400.0,7.1951,7.2038,7.1255,7.1255,252400.0
2009-10-22 11:20:00,8.2,8.22,8.17,8.2,293300.0,7.1342,7.1516,7.1081,7.1342,293300.0
2009-10-22 11:25:00,8.2,8.22,8.15,8.17,93400.0,7.1342,7.1516,7.0907,7.1081,93400.0
2009-10-22 11:30:00,8.17,8.17,8.14,8.16,104100.0,7.1081,7.1081,7.082,7.0994,104100.0
2009-10-22 11:35:00,8.17,8.19,8.15,8.17,132900.0,7.1081,7.1255,7.0907,7.1081,132900.0
2009-10-22 11:40:00,8.17,8.23,8.17,8.23,250700.0,7.1081,7.1603,7.1081,7.1603,250700.0
2009-10-22 11:45:00,8.23,8.27,8.22,8.27,189600.0,7.1603,7.1951,7.1516,7.1951,189600.0
2009-10-22 11:50:00,8.27,8.31,8.26,8.3,291700.0,7.1951,7.2299,7.1864,7.2212,291700.0
2009-10-22 11:55:00,8.3,8.35,8.3,8.35,159600.0,7.2212,7.2647,7.2212,7.2647,159600.0
2009-10-22 12:00:00,8.35,8.39,8.33,8.35,1058000.0,7.2647,7.2995,7.2473,7.2647,1058000.0
2009-10-22 12:05:00,8.36,8.36,8.29,8.32,63000.0,7.2734,7.2734,7.2125,7.2386,63000.0
2009-10-22 12:10:00,8.32,8.33,8.23,8.23,144300.0,7.2386,7.2473,7.1603,7.1603,144300.0
2009-10-22 12:15:00,8.23,8.26,8.21,8.24,177100.0,7.1603,7.1864,7.1429,7.169,177100.0
2009-10-22 12:20:00,8.23,8.27,8.22,8.22,65200.0,7.1603,7.1951,7.1516,7.1516,65200.0
2009-10-22 12:25:00,8.22,8.22,8.17,8.17,56100.0,7.1516,7.1516,7.1081,7.1081,56100.0
2009-10-22 12:30:00,8.17,8.25,8.17,8.25,53300.0,7.1081,7.1777,7.1081,7.1777,53300.0
2009-10-22 12:35:00,8.25,8.27,8.24,8.25,101000.0,7.1777,7.1951,7.169,7.1777,101000.0
2009-10-22 12:40:00,8.25,8.29,8.25,8.28,37800.0,7.1777,7.2125,7.1777,7.2038,37800.0
2009-10-22 12:45:00,8.29,8.29,8.25,8.26,78000.0,7.2125,7.2125,7.1777,7.1864,78000.0
2009-10-22 12:50:00,8.25,8.27,8.25,8.26,10700.0,7.1777,7.1951,7.1777,7.1864,10700.0
2009-10-22 12:55:00,8.26,8.27,8.25,8.27,55500.0,7.1864,7.1951,7.1777,7.1951,55500.0
2009-10-22 13:00:00,8.26,8.27,8.25,8.26,48600.0,7.1864,7.1951,7.1777,7.1864,48600.0
2009-10-22 13:05:00,8.26,8.26,8.25,8.26,28700.0,7.1864,7.1864,7.1777,7.1864,28700.0
2009-10-22 13:10:00,8.26,8.26,8.25,8.25,11700.0,7.1864,7.1864,7.1777,7.1777,11700.0
2009-10-22 13:15:00,8.25,8.28,8.25,8.25,175200.0,7.1777,7.2038,7.1777,7.1777,175200.0
2009-10-22 13:20:00,8.25,8.3,8.25,8.3,86700.0,7.1777,7.2212,7.1777,7.2212,86700.0
2009-10-22 13:25:00,8.3,8.31,8.27,8.28,105000.0,7.2212,7.2299,7.1951,7.2038,105000.0
2009-10-22 13:30:00,8.27,8.3,8.26,8.29,60100.0,7.1951,7.2212,7.1864,7.2125,60100.0
2009-10-22 13:35:00,8.28,8.29,8.28,8.28,24300.0,7.2038,7.2125,7.2038,7.2038,24300.0
2009-10-22 13:40:00,8.29,8.32,8.28,8.31,92800.0,7.2125,7.2386,7.2038,7.2299,92800.0
2009-10-22 13:45:00,8.32,8.32,8.31,8.31,81100.0,7.2386,7.2386,7.2299,7.2299,81100.0
2009-10-22 13:50:00,8.32,8.41,8.31,8.41,363400.0,7.2386,7.3169,7.2299,7.3169,363400.0
2009-10-22 13:55:00,8.4,8.45,8.39,8.41,300000.0,7.3082,7.3517,7.2995,7.3169,300000.0
2009-10-22 14:00:00,8.41,8.46,8.37,8.39,176400.0,7.3169,7.3604,7.2821,7.2995,176400.0
2009-10-22 14:05:00,8.39,8.44,8.39,8.41,118300.0,7.2995,7.343,7.2995,7.3169,118300.0
2009-10-22 14:10:00,8.42,8.45,8.41,8.42,113800.0,7.3256,7.3517,7.3169,7.3256,113800.0
2009-10-22 14:15:00,8.42,8.45,8.39,8.4,265800.0,7.3256,7.3517,7.2995,7.3082,265800.0
2009-10-22 14:20:00,8.39,8.44,8.39,8.44,79300.0,7.2995,7.343,7.2995,7.343,79300.0
2009-10-22 14:25:00,8.44,8.48,8.43,8.46,133900.0,7.343,7.3778,7.3343,7.3604,133900.0
2009-10-22 14:30:00,8.46,8.55,8.45,8.49,478300.0,7.3604,7.4387,7.3517,7.3865,478300.0
2009-10-22 14:35:00,8.49,8.55,8.47,8.54,193400.0,7.3865,7.4387,7.3691,7.43,193400.0
2009-10-22 14:40:00,8.53,8.54,8.49,8.49,61700.0,7.4213,7.43,7.3865,7.3865,61700.0
2009-10-22 14:45:00,8.49,8.5,8.46,8.47,53400.0,7.3865,7.3952,7.3604,7.3691,53400.0
2009-10-22 14:50:00,8.46,8.49,8.46,8.48,40800.0,7.3604,7.3865,7.3604,7.3778,40800.0
2009-10-22 14:55:00,8.49,8.49,8.47,8.47,50900.0,7.3865,7.3865,7.3691,7.3691,50900.0
2009-10-22 15:00:00,8.48,8.48,8.46,8.46,76200.0,7.3778,7.3778,7.3604,7.3604,76200.0
2009-10-22 15:05:00,8.46,8.47,8.43,8.45,89700.0,7.3604,7.3691,7.3343,7.3517,89700.0
2009-10-22 15:10:00,8.44,8.46,8.42,8.42,81100.0,7.343,7.3604,7.3256,7.3256,81100.0
2009-10-22 15:15:00,8.42,8.46,8.41,8.46,92600.0,7.3256,7.3604,7.3169,7.3604,92600.0
2009-10-22 15:20:00,8.45,8.45,8.44,8.44,51900.0,7.3517,7.3517,7.343,7.343,51900.0
2009-10-22 15:25:00,8.44,8.45,8.41,8.44,137600.0,7.343,7.3517,7.3169,7.343,137600.0
2009-10-22 15:30:00,8.45,8.45,8.4,8.4,73400.0,7.3517,7.3517,7.3082,7.3082,73400.0
2009-10-22 15:35:00,8.4,8.41,8.37,8.39,262300.0,7.3082,7.3169,7.2821,7.2995,262300.0
2009-10-22 15:40:00,8.39,8.4,8.36,8.38,1160300.0,7.2995,7.3082,7.2734,7.2908,1160300.0
2009-10-22 15:45:00,8.38,8.38,8.34,8.34,553100.0,7.2908,7.2908,7.256,7.256,553100.0
2009-10-22 15:50:00,8.35,8.38,8.31,8.31,740100.0,7.2647,7.2908,7.2299,7.2299,740100.0
2009-10-22 15:55:00,8.32,8.34,8.3,8.34,1236500.0,7.2386,7.256,7.2212,7.256,1236500.0
2009-10-23 09:30:00,8.38,8.38,8.27,8.3,149500.0,7.2908,7.2908,7.1951,7.2212,149500.0
2009-10-23 09:35:00,8.3,8.33,8.14,8.28,194400.0,7.2212,7.2473,7.082,7.2038,194400.0
2009-10-23 09:40:00,8.28,8.29,8.25,8.25,163900.0,7.2038,7.2125,7.1777,7.1777,163900.0
2009-10-23 09:45:00,8.25,8.31,8.22,8.31,99700.0,7.1777,7.2299,7.1516,7.2299,99700.0
2009-10-23 09:50:00,8.31,8.32,8.27,8.27,111200.0,7.2299,7.2386,7.1951,7.1951,111200.0
2009-10-23 09:55:00,8.28,8.35,8.27,8.33,142000.0,7.2038,7.2647,7.1951,7.2473,142000.0
2009-10-23 10:00:00,8.34,8.38,8.3,8.3,207200.0,7.256,7.2908,7.2212,7.2212,207200.0
2009-10-23 10:05:00,8.3,8.33,8.3,8.3,112000.0,7.2212,7.2473,7.2212,7.2212,112000.0
2009-10-23 10:10:00,8.3,8.3,8.27,8.27,101200.0,7.2212,7.2212,7.1951,7.1951,101200.0
2009-10-23 10:15:00,8.27,8.31,8.26,8.28,112300.0,7.1951,7.2299,7.1864,7.2038,112300.0
2009-10-23 10:20:00,8.28,8.29,8.25,8.29,300500.0,7.2038,7.2125,7.1777,7.2125,300500.0
2009-10-23 10:25:00,8.29,8.29,8.25,8.27,74700.0,7.2125,7.2125,7.1777,7.1951,74700.0
2009-10-23 10:30:00,8.27,8.28,8.25,8.26,251100.0,7.1951,7.2038,7.1777,7.1864,251100.0
2009-10-23 10:35:00,8.25,8.28,8.23,8.27,250300.0,7.1777,7.2038,7.1603,7.1951,250300.0
2009-10-23 10:40:00,8.28,8.3,8.25,8.25,124200.0,7.2038,7.2212,7.1777,7.1777,124200.0
2009-10-23 10:45:00,8.25,8.26,8.21,8.24,154000.0,7.1777,7.1864,7.1429,7.169,154000.0
2009-10-23 10:50:00,8.23,8.23,8.17,8.2,108900.0,7.1603,7.1603,7.1081,7.1342,108900.0
2009-10-23 10:55:00,8.19,8.2,8.16,8.19,111100.0,7.1255,7.1342,7.0994,7.1255,111100.0
2009-10-23 11:00:00,8.19,8.21,8.18,8.18,121100.0,7.1255,7.1429,7.1168,7.1168,121100.0
2009-10-23 11:05:00,8.18,8.18,8.14,8.17,126100.0,7.1168,7.1168,7.082,7.1081,126100.0
2009-10-23 11:10:00,8.18,8.18,8.16,8.18,48000.0,7.1168,7.1168,7.0994,7.1168,48000.0
2009-10-23 11:15:00,8.17,8.18,8.14,8.16,123700.0,7.1081,7.1168,7.082,7.0994,123700.0
2009-10-23 11:20:00,8.16,8.18,8.15,8.17,58100.0,7.0994,7.1168,7.0907,7.1081,58100.0
2009-10-23 11:25:00,8.18,8.22,8.18,8.21,148500.0,7.1168,7.1516,7.1168,7.1429,148500.0
2009-10-23 11:30:00,8.21,8.21,8.16,8.18,88500.0,7.1429,7.1429,7.0994,7.1168,88500.0
2009-10-23 11:35:00,8.18,8.21,8.17,8.18,146100.0,7.1168,7.1429,7.1081,7.1168,146100.0
2009-10-23 11:40:00,8.18,8.19,8.15,8.16,73800.0,7.1168,7.1255,7.0907,7.0994,73800.0
2009-10-23 11:45:00,8.17,8.17,8.16,8.16,50700.0,7.1081,7.1081,7.0994,7.0994,50700.0
2009-10-23 11:50:00,8.16,8.2,8.16,8.19,109500.0,7.0994,7.1342,7.0994,7.1255,109500.0
2009-10-23 11:55:00,8.19,8.21,8.16,8.2,125400.0,7.1255,7.1429,7.0994,7.1342,125400.0
2009-10-23 12:00:00,8.21,8.25,8.2,8.22,187500.0,7.1429,7.1777,7.1342,7.1516,187500.0
2009-10-23 12:05:00,8.22,8.23,8.19,8.19,60900.0,7.1516,7.1603,7.1255,7.1255,60900.0
2009-10-23 12:10:00,8.19,8.22,8.17,8.2,194100.0,7.1255,7.1516,7.1081,7.1342,194100.0
2009-10-23 12:15:00,8.2,8.2,8.18,8.2,29900.0,7.1342,7.1342,7.1168,7.1342,29900.0
2009-10-23 12:20:00,8.2,8.2,8.17,8.19,63300.0,7.1342,7.1342,7.1081,7.1255,63300.0
2009-10-23 12:25:00,8.18,8.19,8.18,8.19,17000.0,7.1168,7.1255,7.1168,7.1255,17000.0
2009-10-23 12:30:00,8.18,8.19,8.18,8.18,27200.0,7.1168,7.1255,7.1168,7.1168,27200.0
2009-10-23 12:35:00,8.19,8.21,8.18,8.2,62600.0,7.1255,7.1429,7.1168,7.1342,62600.0
2009-10-23 12:40:00,8.2,8.21,8.18,8.21,139600.0,7.1342,7.1429,7.1168,7.1429,139600.0
2009-10-23 12:45:00,8.21,8.23,8.19,8.23,185900.0,7.1429,7.1603,7.1255,7.1603,185900.0
2009-10-23 12:50:00,8.23,8.28,8.22,8.26,260300.0,7.1603,7.2038,7.1516,7.1864,260300.0
2009-10-23 12:55:00,8.25,8.25,8.2,8.2,94900.0,7.1777,7.1777,7.1342,7.1342,94900.0
2009-10-23 13:00:00,8.2,8.22,8.18,8.22,43000.0,7.1342,7.1516,7.1168,7.1516,43000.0
2009-10-23 13:05:00,8.22,8.22,8.18,8.2,103500.0,7.1516,7.1516,7.1168,7.1342,103500.0
2009-10-23 13:10:00,8.19,8.2,8.19,8.2,18900.0,7.1255,7.1342,7.1255,7.1342,18900.0
2009-10-23 13:15:00,8.2,8.2,8.17,8.17,62200.0,7.1342,7.1342,7.1081,7.1081,62200.0
2009-10-23 13:20:00,8.17,8.18,8.15,8.15,234500.0,7.1081,7.1168,7.0907,7.0907,234500.0
2009-10-23 13:25:00,8.15,8.16,8.15,8.16,46500.0,7.0907,7.0994,7.0907,7.0994,46500.0
2009-10-23 13:30:00,8.15,8.17,8.15,8.17,150900.0,7.0907,7.1081,7.0907,7.1081,150900.0
2009-10-23 13:35:00,8.17,8.19,8.16,8.18,334000.0,7.1081,7.1255,7.0994,7.1168,334000.0
2009-10-23 13:40:00,8.18,8.19,8.15,8.16,159500.0,7.1168,7.1255,7.0907,7.0994,159500.0
2009-10-23 13:45:00,8.17,8.17,8.15,8.15,219000.0,7.1081,7.1081,7.0907,7.0907,219000.0
2009-10-23 13:50:00,8.15,8.19,8.15,8.19,75200.0,7.0907,7.1255,7.0907,7.1255,75200.0
2009-10-23 13:55:00,8.19,8.19,8.16,8.17,106100.0,7.1255,7.1255,7.0994,7.1081,106100.0
2009-10-23 14:00:00,8.18,8.18,8.16,8.17,38400.0,7.1168,7.1168,7.0994,7.1081,38400.0
2009-10-23 14:05:00,8.18,8.19,8.16,8.18,131700.0,7.1168,7.1255,7.0994,7.1168,131700.0
2009-10-23 14:10:00,8.17,8.18,8.15,8.15,152400.0,7.1081,7.1168,7.0907,7.0907,152400.0
2009-10-23 14:15:00,8.15,8.17,8.14,8.14,221900.0,7.0907,7.1081,7.082,7.082,221900.0
2009-10-23 14:20:00,8.14,8.17,8.13,8.17,129500.0,7.082,7.1081,7.0733,7.1081,129500.0
2009-10-23 14:25:00,8.16,8.16,8.14,8.15,155000.0,7.0994,7.0994,7.082,7.0907,155000.0
2009-10-23 14:30:00,8.15,8.15,8.13,8.13,49100.0,7.0907,7.0907,7.0733,7.0733,49100.0
2009-10-23 14:35:00,8.14,8.15,8.13,8.14,40800.0,7.082,7.0907,7.0733,7.082,40800.0
2009-10-23 14:40:00,8.14,8.15,8.14,8.15,104200.0,7.082,7.0907,7.082,7.0907,104200.0
2009-10-23 14:45:00,8.15,8.15,8.14,8.14,28000.0,7.0907,7.0907,7.082,7.082,28000.0
2009-10-23 14:50:00,8.15,8.15,8.14,8.15,42700.0,7.0907,7.0907,7.082,7.0907,42700.0
2009-10-23 14:55:00,8.15,8.16,8.14,8.15,184200.0,7.0907,7.0994,7.082,7.0907,184200.0
2009-10-23 15:00:00,8.15,8.17,8.14,8.17,192100.0,7.0907,7.1081,7.082,7.1081,192100.0
2009-10-23 15:05:00,8.17,8.19,8.14,8.16,365500.0,7.1081,7.1255,7.082,7.0994,365500.0
2009-10-23 15:10:00,8.15,8.15,8.1,8.11,225500.0,7.0907,7.0907,7.0472,7.0559,225500.0
2009-10-23 15:15:00,8.1,8.16,8.09,8.16,259200.0,7.0472,7.0994,7.0385,7.0994,259200.0
2009-10-23 15:20:00,8.16,8.19,8.15,8.18,258800.0,7.0994,7.1255,7.0907,7.1168,258800.0
2009-10-23 15:25:00,8.18,8.19,8.14,8.15,186800.0,7.1168,7.1255,7.082,7.0907,186800.0
2009-10-23 15:30:00,8.15,8.16,8.13,8.15,202500.0,7.0907,7.0994,7.0733,7.0907,202500.0
2009-10-23 15:35:00,8.15,8.17,8.14,8.17,165500.0,7.0907,7.1081,7.082,7.1081,165500.0
2009-10-23 15:40:00,8.17,8.22,8.16,8.21,260000.0,7.1081,7.1516,7.0994,7.1429,260000.0
2009-10-23 15:45:00,8.21,8.23,8.19,8.23,313500.0,7.1429,7.1603,7.1255,7.1603,313500.0
2009-10-23 15:50:00,8.23,8.23,8.19,8.23,235400.0,7.1603,7.1603,7.1255,7.1603,235400.0
2009-10-23 15:55:00,8.22,8.25,8.22,8.24,427200.0,7.1516,7.1777,7.1516,7.169,427200.0
2009-10-26 09:30:00,8.24,8.39,8.24,8.33,218700.0,7.169,7.2995,7.169,7.2473,218700.0
2009-10-26 09:35:00,8.33,8.35,8.2,8.32,178500.0,7.2473,7.2647,7.1342,7.2386,178500.0
2009-10-26 09:40:00,8.32,8.35,8.3,8.31,61900.0,7.2386,7.2647,7.2212,7.2299,61900.0
2009-10-26 09:45:00,8.31,8.42,8.31,8.33,153800.0,7.2299,7.3256,7.2299,7.2473,153800.0
2009-10-26 09:50:00,8.32,8.35,8.25,8.28,150900.0,7.2386,7.2647,7.1777,7.2038,150900.0
2009-10-26 09:55:00,8.28,8.31,8.27,8.3,79500.0,7.2038,7.2299,7.1951,7.2212,79500.0
2009-10-26 10:00:00,8.3,8.32,8.27,8.29,95400.0,7.2212,7.2386,7.1951,7.2125,95400.0
2009-10-26 10:05:00,8.29,8.29,8.16,8.16,138100.0,7.2125,7.2125,7.0994,7.0994,138100.0
2009-10-26 10:10:00,8.16,8.17,8.14,8.15,158300.0,7.0994,7.1081,7.082,7.0907,158300.0
2009-10-26 10:15:00,8.16,8.16,8.09,8.09,110600.0,7.0994,7.0994,7.0385,7.0385,110600.0
2009-10-26 10:20:00,8.1,8.11,8.02,8.02,176500.0,7.0472,7.0559,6.9776,6.9776,176500.0
2009-10-26 10:25:00,8.02,8.03,7.96,8.02,438300.0,6.9776,6.9863,6.9254,6.9776,438300.0
2009-10-26 10:30:00,8.02,8.03,7.94,7.95,526000.0,6.9776,6.9863,6.908,6.9167,526000.0
2009-10-26 10:35:00,7.95,8.01,7.92,7.94,395000.0,6.9167,6.9689,6.8906,6.908,395000.0
2009-10-26 10:40:00,7.94,7.97,7.9,7.92,237000.0,6.908,6.9341,6.8732,6.8906,237000.0
2009-10-26 10:45:00,7.93,8.01,7.93,8.01,148300.0,6.8993,6.9689,6.8993,6.9689,148300.0
2009-10-26 10:50:00,8.02,8.04,8.01,8.02,90700.0,6.9776,6.995,6.9689,6.9776,90700.0
2009-10-26 10:55:00,8.01,8.02,7.91,7.92,243600.0,6.9689,6.9776,6.8819,6.8906,243600.0
2009-10-26 11:00:00,7.92,7.93,7.9,7.91,92700.0,6.8906,6.8993,6.8732,6.8819,92700.0
2009-10-26 11:05:00,7.91,7.94,7.9,7.91,100300.0,6.8819,6.908,6.8732,6.8819,100300.0
2009-10-26 11:10:00,7.9,7.91,7.88,7.88,158400.0,6.8732,6.8819,6.8558,6.8558,158400.0
2009-10-26 11:15:00,7.88,7.88,7.85,7.88,197200.0,6.8558,6.8558,6.8297,6.8558,197200.0
2009-10-26 11:20:00,7.88,7.93,7.88,7.9,347100.0,6.8558,6.8993,6.8558,6.8732,347100.0
2009-10-26 11:25:00,7.9,7.91,7.9,7.9,65800.0,6.8732,6.8819,6.8732,6.8732,65800.0
2009-10-26 11:30:00,7.9,7.91,7.87,7.89,553600.0,6.8732,6.8819,6.8471,6.8645,553600.0
2009-10-26 11:35:00,7.89,7.93,7.88,7.9,166000.0,6.8645,6.8993,6.8558,6.8732,166000.0
2009-10-26 11:40:00,7.9,7.93,7.89,7.89,135100.0,6.8732,6.8993,6.8645,6.8645,135100.0
2009-10-26 11:45:00,7.89,7.91,7.89,7.89,156400.0,6.8645,6.8819,6.8645,6.8645,156400.0
2009-10-26 11:50:00,7.9,7.92,7.89,7.9,62900.0,6.8732,6.8906,6.8645,6.8732,62900.0
2009-10-26 11:55:00,7.9,7.92,7.89,7.89,192800.0,6.8732,6.8906,6.8645,6.8645,192800.0
2009-10-26 12:00:00,7.89,7.92,7.86,7.89,537900.0,6.8645,6.8906,6.8384,6.8645,537900.0
2009-10-26 12:05:00,7.89,7.9,7.88,7.89,234400.0,6.8645,6.8732,6.8558,6.8645,234400.0
2009-10-26 12:10:00,7.89,7.93,7.89,7.93,321600.0,6.8645,6.8993,6.8645,6.8993,321600.0
2009-10-26 12:15:00,7.93,7.97,7.93,7.97,150000.0,6.8993,6.9341,6.8993,6.9341,150000.0
2009-10-26 12:20:00,7.97,7.97,7.96,7.97,43700.0,6.9341,6.9341,6.9254,6.9341,43700.0
2009-10-26 12:25:00,7.97,7.97,7.96,7.97,33700.0,6.9341,6.9341,6.9254,6.9341,33700.0
2009-10-26 12:30:00,7.96,7.97,7.96,7.96,65400.0,6.9254,6.9341,6.9254,6.9254,65400.0
2009-10-26 12:35:00,7.96,7.97,7.96,7.97,44800.0,6.9254,6.9341,6.9254,6.9341,44800.0
2009-10-26 12:40:00,7.97,8.04,7.96,8.03,193800.0,6.9341,6.995,6.9254,6.9863,193800.0
2009-10-26 12:45:00,8.03,8.04,7.97,7.99,457500.0,6.9863,6.995,6.9341,6.9515,457500.0
2009-10-26 12:50:00,7.98,7.99,7.98,7.99,33500.0,6.9428,6.9515,6.9428,6.9515,33500.0
2009-10-26 12:55:00,7.98,8.01,7.98,7.99,135900.0,6.9428,6.9689,6.9428,6.9515,135900.0
2009-10-26 13:00:00,7.98,7.99,7.97,7.98,74100.0,6.9428,6.9515,6.9341,6.9428,74100.0
2009-10-26 13:05:00,7.99,7.99,7.93,7.93,66300.0,6.9515,6.9515,6.8993,6.8993,66300.0
2009-10-26 13:10:00,7.93,7.94,7.91,7.93,73000.0,6.8993,6.908,6.8819,6.8993,73000.0
2009-10-26 13:15:00,7.93,7.94,7.89,7.89,100700.0,6.8993,6.908,6.8645,6.8645,100700.0
2009-10-26 13:20:00,7.9,7.9,7.86,7.87,109000.0,6.8732,6.8732,6.8384,6.8471,109000.0
2009-10-26 13:25:00,7.88,7.9,7.86,7.89,53700.0,6.8558,6.8732,6.8384,6.8645,53700.0
2009-10-26 13:30:00,7.9,7.92,7.89,7.9,69400.0,6.8732,6.8906,6.8645,6.8732,69400.0
2009-10-26 13:35:00,7.91,7.94,7.89,7.91,140300.0,6.8819,6.908,6.8645,6.8819,140300.0
2009-10-26 13:40:00,7.91,7.93,7.89,7.89,78500.0,6.8819,6.8993,6.8645,6.8645,78500.0
2009-10-26 13:45:00,7.9,7.91,7.86,7.86,67100.0,6.8732,6.8819,6.8384,6.8384,67100.0
2009-10-26 13:50:00,7.87,7.89,7.85,7.88,158500.0,6.8471,6.8645,6.8297,6.8558,158500.0
2009-10-26 13:55:00,7.87,7.94,7.87,7.93,204400.0,6.8471,6.908,6.8471,6.8993,204400.0
2009-10-26 14:00:00,7.93,7.95,7.93,7.93,211200.0,6.8993,6.9167,6.8993,6.8993,211200.0
2009-10-26 14:05:00,7.93,8.02,7.93,8.0,439800.0,6.8993,6.9776,6.8993,6.9602,439800.0
2009-10-26 14:10:00,8.0,8.06,7.99,8.06,452400.0,6.9602,7.0124,6.9515,7.0124,452400.0
2009-10-26 14:15:00,8.05,8.05,7.98,8.0,151100.0,7.0037,7.0037,6.9428,6.9602,151100.0
2009-10-26 14:20:00,7.99,8.0,7.99,7.99,32100.0,6.9515,6.9602,6.9515,6.9515,32100.0
2009-10-26 14:25:00,7.99,8.02,7.99,8.0,157300.0,6.9515,6.9776,6.9515,6.9602,157300.0
2009-10-26 14:30:00,8.0,8.01,7.99,8.0,177300.0,6.9602,6.9689,6.9515,6.9602,177300.0
2009-10-26 14:35:00,8.0,8.03,7.99,8.02,166600.0,6.9602,6.9863,6.9515,6.9776,166600.0
2009-10-26 14:40:00,8.02,8.03,7.99,7.99,178400.0,6.9776,6.9863,6.9515,6.9515,178400.0
2009-10-26 14:45:00,8.0,8.01,7.98,7.98,141100.0,6.9602,6.9689,6.9428,6.9428,141100.0
2009-10-26 14:50:00,7.98,8.0,7.97,7.99,113600.0,6.9428,6.9602,6.9341,6.9515,113600.0
2009-10-26 14:55:00,7.99,8.03,7.98,8.01,236800.0,6.9515,6.9863,6.9428,6.9689,236800.0
2009-10-26 15:00:00,8.0,8.01,8.0,8.01,78000.0,6.9602,6.9689,6.9602,6.9689,78000.0
2009-10-26 15:05:00,8.0,8.01,7.98,8.01,181100.0,6.9602,6.9689,6.9428,6.9689,181100.0
2009-10-26 15:10:00,8.01,8.01,7.93,7.93,164400.0,6.9689,6.9689,6.8993,6.8993,164400.0
2009-10-26 15:15:00,7.93,7.94,7.86,7.86,164300.0,6.8993,6.908,6.8384,6.8384,164300.0
2009-10-26 15:20:00,7.86,7.87,7.82,7.83,213400.0,6.8384,6.8471,6.8036,6.8123,213400.0
2009-10-26 15:25:00,7.83,7.84,7.8,7.8,189400.0,6.8123,6.821,6.7862,6.7862,189400.0
2009-10-26 15:30:00,7.8,7.82,7.78,7.8,308600.0,6.7862,6.8036,6.7688,6.7862,308600.0
2009-10-26 15:35:00,7.8,7.81,7.77,7.8,285900.0,6.7862,6.7949,6.7601,6.7862,285900.0
2009-10-26 15:40:00,7.79,7.8,7.76,7.77,328600.0,6.7775,6.7862,6.7514,6.7601,328600.0
2009-10-26 15:45:00,7.77,7.82,7.76,7.8,418500.0,6.7601,6.8036,6.7514,6.7862,418500.0
2009-10-26 15:50:00,7.81,7.81,7.78,7.79,288100.0,6.7949,6.7949,6.7688,6.7775,288100.0
2009-10-26 15:55:00,7.79,7.82,7.79,7.82,544800.0,6.7775,6.8036,6.7775,6.8036,544800.0
2009-10-27 09:30:00,7.94,7.94,7.8,7.83,619500.0,6.908,6.908,6.7862,6.8123,619500.0
2009-10-27 09:35:00,7.83,7.84,7.75,7.77,267500.0,6.8123,6.821,6.7427,6.7601,267500.0
2009-10-27 09:40:00,7.77,7.91,7.71,7.9,358300.0,6.7601,6.8819,6.7079,6.8732,358300.0
2009-10-27 09:45:00,7.89,7.9,7.81,7.86,201600.0,6.8645,6.8732,6.7949,6.8384,201600.0
2009-10-27 09:50:00,7.87,7.9,7.85,7.85,194500.0,6.8471,6.8732,6.8297,6.8297,194500.0
2009-10-27 09:55:00,7.85,7.89,7.83,7.84,138400.0,6.8297,6.8645,6.8123,6.821,138400.0
2009-10-27 10:00:00,7.84,7.84,7.69,7.79,338300.0,6.821,6.821,6.6905,6.7775,338300.0
2009-10-27 10:05:00,7.79,7.85,7.76,7.84,156500.0,6.7775,6.8297,6.7514,6.821,156500.0
2009-10-27 10:10:00,7.83,7.9,7.83,7.9,132500.0,6.8123,6.8732,6.8123,6.8732,132500.0
2009-10-27 10:15:00,7.9,7.92,7.86,7.86,82900.0,6.8732,6.8906,6.8384,6.8384,82900.0
2009-10-27 10:20:00,7.86,7.88,7.83,7.86,209700.0,6.8384,6.8558,6.8123,6.8384,209700.0
2009-10-27 10:25:00,7.86,7.9,7.85,7.89,136700.0,6.8384,6.8732,6.8297,6.8645,136700.0
2009-10-27 10:30:00,7.89,7.9,7.83,7.84,120800.0,6.8645,6.8732,6.8123,6.821,120800.0
2009-10-27 10:35:00,7.84,7.86,7.81,7.84,44000.0,6.821,6.8384,6.7949,6.821,44000.0
2009-10-27 10:40:00,7.84,7.89,7.83,7.84,141600.0,6.821,6.8645,6.8123,6.821,141600.0
2009-10-27 10:45:00,7.84,7.86,7.83,7.84,98300.0,6.821,6.8384,6.8123,6.821,98300.0
2009-10-27 10:50:00,7.85,7.86,7.75,7.78,113000.0,6.8297,6.8384,6.7427,6.7688,113000.0
2009-10-27 10:55:00,7.78,7.81,7.76,7.8,130600.0,6.7688,6.7949,6.7514,6.7862,130600.0
2009-10-27 11:00:00,7.8,7.81,7.75,7.76,102000.0,6.7862,6.7949,6.7427,6.7514,102000.0
2009-10-27 11:05:00,7.76,7.78,7.71,7.73,97200.0,6.7514,6.7688,6.7079,6.7253,97200.0
2009-10-27 11:10:00,7.73,7.73,7.67,7.69,155800.0,6.7253,6.7253,6.6731,6.6905,155800.0
2009-10-27 11:15:00,7.69,7.7,7.66,7.67,124200.0,6.6905,6.6992,6.6644,6.6731,124200.0
2009-10-27 11:20:00,7.68,7.7,7.66,7.66,189800.0,6.6818,6.6992,6.6644,6.6644,189800.0
2009-10-27 11:25:00,7.67,7.73,7.66,7.73,165500.0,6.6731,6.7253,6.6644,6.7253,165500.0
2009-10-27 11:30:00,7.73,7.76,7.71,7.75,270700.0,6.7253,6.7514,6.7079,6.7427,270700.0
2009-10-27 11:35:00,7.75,7.77,7.72,7.72,92800.0,6.7427,6.7601,6.7166,6.7166,92800.0
2009-10-27 11:40:00,7.73,7.73,7.69,7.72,154800.0,6.7253,6.7253,6.6905,6.7166,154800.0
2009-10-27 11:45:00,7.71,7.78,7.71,7.76,278700.0,6.7079,6.7688,6.7079,6.7514,278700.0
2009-10-27 11:50:00,7.76,7.78,7.75,7.75,112600.0,6.7514,6.7688,6.7427,6.7427,112600.0
2009-10-27 11:55:00,7.75,7.77,7.74,7.76,133000.0,6.7427,6.7601,6.734,6.7514,133000.0
2009-10-27 12:00:00,7.76,7.76,7.72,7.73,116100.0,6.7514,6.7514,6.7166,6.7253,116100.0
2009-10-27 12:05:00,7.73,7.74,7.73,7.73,34700.0,6.7253,6.734,6.7253,6.7253,34700.0
2009-10-27 12:10:00,7.73,7.74,7.72,7.74,165900.0,6.7253,6.734,6.7166,6.734,165900.0
2009-10-27 12:15:00,7.73,7.74,7.71,7.71,46600.0,6.7253,6.734,6.7079,6.7079,46600.0
2009-10-27 12:20:00,7.72,7.72,7.7,7.72,86300.0,6.7166,6.7166,6.6992,6.7166,86300.0
2009-10-27 12:25:00,7.71,7.72,7.7,7.71,71800.0,6.7079,6.7166,6.6992,6.7079,71800.0
2009-10-27 12:30:00,7.7,7.71,7.7,7.7,83600.0,6.6992,6.7079,6.6992,6.6992,83600.0
2009-10-27 12:35:00,7.7,7.71,7.69,7.7,71700.0,6.6992,6.7079,6.6905,6.6992,71700.0
2009-10-27 12:40:00,7.69,7.7,7.68,7.68,27200.0,6.6905,6.6992,6.6818,6.6818,27200.0
2009-10-27 12:45:00,7.68,7.69,7.68,7.68,28000.0,6.6818,6.6905,6.6818,6.6818,28000.0
2009-10-27 12:50:00,7.69,7.7,7.66,7.66,107500.0,6.6905,6.6992,6.6644,6.6644,107500.0
2009-10-27 12:55:00,7.66,7.67,7.64,7.65,111800.0,6.6644,6.6731,6.647,6.6557,111800.0
2009-10-27 13:00:00,7.64,7.66,7.64,7.66,59100.0,6.647,6.6644,6.647,6.6644,59100.0
2009-10-27 13:05:00,7.64,7.65,7.58,7.59,210300.0,6.647,6.6557,6.5948,6.6035,210300.0
2009-10-27 13:10:00,7.59,7.63,7.56,7.61,207200.0,6.6035,6.6383,6.5774,6.6209,207200.0
2009-10-27 13:15:00,7.61,7.61,7.59,7.6,29700.0,6.6209,6.6209,6.6035,6.6122,29700.0
2009-10-27 13:20:00,7.61,7.61,7.59,7.6,94600.0,6.6209,6.6209,6.6035,6.6122,94600.0
2009-10-27 13:25:00,7.61,7.61,7.6,7.6,44000.0,6.6209,6.6209,6.6122,6.6122,44000.0
2009-10-27 13:30:00,7.6,7.61,7.58,7.59,236900.0,6.6122,6.6209,6.5948,6.6035,236900.0
2009-10-27 13:35:00,7.58,7.61,7.58,7.6,103200.0,6.5948,6.6209,6.5948,6.6122,103200.0
2009-10-27 13:40:00,7.59,7.63,7.59,7.61,63700.0,6.6035,6.6383,6.6035,6.6209,63700.0
2009-10-27 13:45:00,7.62,7.62,7.6,7.62,78300.0,6.6296,6.6296,6.6122,6.6296,78300.0
2009-10-27 13:50:00,7.62,7.64,7.61,7.62,61700.0,6.6296,6.647,6.6209,6.6296,61700.0
2009-10-27 13:55:00,7.62,7.63,7.59,7.61,136000.0,6.6296,6.6383,6.6035,6.6209,136000.0
2009-10-27 14:00:00,7.61,7.62,7.6,7.6,53600.0,6.6209,6.6296,6.6122,6.6122,53600.0
2009-10-27 14:05:00,7.61,7.62,7.6,7.6,59000.0,6.6209,6.6296,6.6122,6.6122,59000.0
2009-10-27 14:10:00,7.61,7.62,7.6,7.6,60500.0,6.6209,6.6296,6.6122,6.6122,60500.0
2009-10-27 14:15:00,7.6,7.61,7.6,7.61,104600.0,6.6122,6.6209,6.6122,6.6209,104600.0
2009-10-27 14:20:00,7.61,7.61,7.6,7.6,56300.0,6.6209,6.6209,6.6122,6.6122,56300.0
2009-10-27 14:25:00,7.61,7.64,7.6,7.6,88400.0,6.6209,6.647,6.6122,6.6122,88400.0
2009-10-27 14:30:00,7.6,7.61,7.59,7.59,71100.0,6.6122,6.6209,6.6035,6.6035,71100.0
2009-10-27 14:35:00,7.59,7.6,7.59,7.59,58500.0,6.6035,6.6122,6.6035,6.6035,58500.0
2009-10-27 14:40:00,7.59,7.6,7.57,7.57,129500.0,6.6035,6.6122,6.5861,6.5861,129500.0
2009-10-27 14:45:00,7.57,7.58,7.56,7.56,74200.0,6.5861,6.5948,6.5774,6.5774,74200.0
2009-10-27 14:50:00,7.56,7.6,7.56,7.59,115300.0,6.5774,6.6122,6.5774,6.6035,115300.0
2009-10-27 14:55:00,7.59,7.61,7.57,7.57,176100.0,6.6035,6.6209,6.5861,6.5861,176100.0
2009-10-27 15:00:00,7.57,7.62,7.57,7.6,209200.0,6.5861,6.6296,6.5861,6.6122,209200.0
2009-10-27 15:05:00,7.61,7.63,7.59,7.61,134400.0,6.6209,6.6383,6.6035,6.6209,134400.0
2009-10-27 15:10:00,7.61,7.65,7.6,7.65,122400.0,6.6209,6.6557,6.6122,6.6557,122400.0
2009-10-27 15:15:00,7.65,7.72,7.64,7.71,193400.0,6.6557,6.7166,6.647,6.7079,193400.0
2009-10-27 15:20:00,7.71,7.71,7.68,7.7,220600.0,6.7079,6.7079,6.6818,6.6992,220600.0
2009-10-27 15:25:00,7.7,7.7,7.68,7.7,83500.0,6.6992,6.6992,6.6818,6.6992,83500.0
2009-10-27 15:30:00,7.7,7.71,7.64,7.67,384400.0,6.6992,6.7079,6.647,6.6731,384400.0
2009-10-27 15:35:00,7.66,7.69,7.65,7.66,225100.0,6.6644,6.6905,6.6557,6.6644,225100.0
2009-10-27 15:40:00,7.66,7.67,7.64,7.66,272400.0,6.6644,6.6731,6.647,6.6644,272400.0
2009-10-27 15:45:00,7.65,7.66,7.6,7.64,327200.0,6.6557,6.6644,6.6122,6.647,327200.0
2009-10-27 15:50:00,7.64,7.67,7.63,7.66,468700.0,6.647,6.6731,6.6383,6.6644,468700.0
2009-10-27 15:55:00,7.66,7.67,7.64,7.64,604200.0,6.6644,6.6731,6.647,6.647,604200.0
2009-10-28 09:30:00,7.74,7.74,7.65,7.65,96500.0,6.734,6.734,6.6557,6.6557,96500.0
2009-10-28 09:35:00,7.66,7.66,7.53,7.56,142500.0,6.6644,6.6644,6.5513,6.5774,142500.0
2009-10-28 09:40:00,7.56,7.62,7.53,7.6,152200.0,6.5774,6.6296,6.5513,6.6122,152200.0
2009-10-28 09:45:00,7.61,7.64,7.6,7.6,61800.0,6.6209,6.647,6.6122,6.6122,61800.0
2009-10-28 09:50:00,7.6,7.62,7.56,7.57,73700.0,6.6122,6.6296,6.5774,6.5861,73700.0
2009-10-28 09:55:00,7.57,7.6,7.56,7.58,62300.0,6.5861,6.6122,6.5774,6.5948,62300.0
2009-10-28 10:00:00,7.59,7.59,7.53,7.57,198200.0,6.6035,6.6035,6.5513,6.5861,198200.0
2009-10-28 10:05:00,7.57,7.63,7.56,7.63,242600.0,6.5861,6.6383,6.5774,6.6383,242600.0
2009-10-28 10:10:00,7.63,7.68,7.61,7.64,351800.0,6.6383,6.6818,6.6209,6.647,351800.0
2009-10-28 10:15:00,7.64,7.65,7.62,7.64,141300.0,6.647,6.6557,6.6296,6.647,141300.0
2009-10-28 10:20:00,7.64,7.64,7.58,7.6,85700.0,6.647,6.647,6.5948,6.6122,85700.0
2009-10-28 10:25:00,7.61,7.61,7.58,7.59,96700.0,6.6209,6.6209,6.5948,6.6035,96700.0
2009-10-28 10:30:00,7.59,7.64,7.59,7.63,127400.0,6.6035,6.647,6.6035,6.6383,127400.0
2009-10-28 10:35:00,7.63,7.68,7.61,7.68,213400.0,6.6383,6.6818,6.6209,6.6818,213400.0
2009-10-28 10:40:00,7.68,7.69,7.65,7.66,153900.0,6.6818,6.6905,6.6557,6.6644,153900.0
2009-10-28 10:45:00,7.66,7.67,7.59,7.6,186400.0,6.6644,6.6731,6.6035,6.6122,186400.0
2009-10-28 10:50:00,7.6,7.6,7.52,7.52,217700.0,6.6122,6.6122,6.5426,6.5426,217700.0
2009-10-28 10:55:00,7.52,7.53,7.5,7.5,233600.0,6.5426,6.5513,6.5252,6.5252,233600.0
2009-10-28 11:00:00,7.5,7.51,7.42,7.42,258200.0,6.5252,6.5339,6.4556,6.4556,258200.0
2009-10-28 11:05:00,7.43,7.44,7.41,7.42,275500.0,6.4643,6.473,6.4469,6.4556,275500.0
2009-10-28 11:10:00,7.42,7.44,7.38,7.38,335400.0,6.4556,6.473,6.4208,6.4208,335400.0
2009-10-28 11:15:00,7.38,7.41,7.36,7.4,357700.0,6.4208,6.4469,6.4034,6.4382,357700.0
2009-10-28 11:20:00,7.41,7.41,7.33,7.33,414900.0,6.4469,6.4469,6.3773,6.3773,414900.0
2009-10-28 11:25:00,7.33,7.34,7.28,7.3,411800.0,6.3773,6.386,6.3338,6.3512,411800.0
2009-10-28 11:30:00,7.3,7.31,7.21,7.23,674900.0,6.3512,6.3599,6.2729,6.2903,674900.0
2009-10-28 11:35:00,7.23,7.24,7.17,7.18,360300.0,6.2903,6.299,6.2381,6.2468,360300.0
2009-10-28 11:40:00,7.19,7.25,7.18,7.22,328400.0,6.2555,6.3077,6.2468,6.2816,328400.0
2009-10-28 11:45:00,7.22,7.29,7.22,7.27,267400.0,6.2816,6.3425,6.2816,6.3251,267400.0
2009-10-28 11:50:00,7.27,7.32,7.26,7.32,454000.0,6.3251,6.3686,6.3164,6.3686,454000.0
2009-10-28 11:55:00,7.31,7.31,7.28,7.29,67200.0,6.3599,6.3599,6.3338,6.3425,67200.0
2009-10-28 12:00:00,7.29,7.34,7.29,7.34,107700.0,6.3425,6.386,6.3425,6.386,107700.0
2009-10-28 12:05:00,7.35,7.4,7.34,7.4,129800.0,6.3947,6.4382,6.386,6.4382,129800.0
2009-10-28 12:10:00,7.4,7.42,7.39,7.42,120800.0,6.4382,6.4556,6.4295,6.4556,120800.0
2009-10-28 12:15:00,7.41,7.42,7.38,7.39,151800.0,6.4469,6.4556,6.4208,6.4295,151800.0
2009-10-28 12:20:00,7.4,7.4,7.37,7.38,114100.0,6.4382,6.4382,6.4121,6.4208,114100.0
2009-10-28 12:25:00,7.39,7.44,7.38,7.4,146700.0,6.4295,6.473,6.4208,6.4382,146700.0
2009-10-28 12:30:00,7.4,7.44,7.37,7.43,125900.0,6.4382,6.473,6.4121,6.4643,125900.0
2009-10-28 12:35:00,7.44,7.44,7.4,7.4,59400.0,6.473,6.473,6.4382,6.4382,59400.0
2009-10-28 12:40:00,7.4,7.41,7.39,7.4,71600.0,6.4382,6.4469,6.4295,6.4382,71600.0
2009-10-28 12:45:00,7.41,7.41,7.39,7.41,81700.0,6.4469,6.4469,6.4295,6.4469,81700.0
2009-10-28 12:50:00,7.41,7.42,7.38,7.4,98900.0,6.4469,6.4556,6.4208,6.4382,98900.0
2009-10-28 12:55:00,7.4,7.44,7.4,7.43,57000.0,6.4382,6.473,6.4382,6.4643,57000.0
2009-10-28 13:00:00,7.43,7.44,7.41,7.42,169500.0,6.4643,6.473,6.4469,6.4556,169500.0
2009-10-28 13:05:00,7.43,7.45,7.42,7.44,83300.0,6.4643,6.4817,6.4556,6.473,83300.0
2009-10-28 13:10:00,7.45,7.46,7.44,7.45,90800.0,6.4817,6.4904,6.473,6.4817,90800.0
2009-10-28 13:15:00,7.46,7.47,7.45,7.47,113500.0,6.4904,6.4991,6.4817,6.4991,113500.0
2009-10-28 13:20:00,7.47,7.48,7.47,7.47,94900.0,6.4991,6.5078,6.4991,6.4991,94900.0
2009-10-28 13:25:00,7.47,7.48,7.43,7.45,219400.0,6.4991,6.5078,6.4643,6.4817,219400.0
2009-10-28 13:30:00,7.45,7.46,7.43,7.43,83600.0,6.4817,6.4904,6.4643,6.4643,83600.0
2009-10-28 13:35:00,7.44,7.45,7.42,7.43,51200.0,6.473,6.4817,6.4556,6.4643,51200.0
2009-10-28 13:40:00,7.42,7.43,7.39,7.4,97800.0,6.4556,6.4643,6.4295,6.4382,97800.0
2009-10-28 13:45:00,7.4,7.43,7.4,7.4,94600.0,6.4382,6.4643,6.4382,6.4382,94600.0
2009-10-28 13:50:00,7.41,7.43,7.4,7.4,75200.0,6.4469,6.4643,6.4382,6.4382,75200.0
2009-10-28 13:55:00,7.4,7.41,7.36,7.38,75500.0,6.4382,6.4469,6.4034,6.4208,75500.0
2009-10-28 14:00:00,7.38,7.39,7.33,7.34,150800.0,6.4208,6.4295,6.3773,6.386,150800.0
2009-10-28 14:05:00,7.33,7.34,7.29,7.33,642900.0,6.3773,6.386,6.3425,6.3773,642900.0
2009-10-28 14:10:00,7.33,7.35,7.31,7.35,162600.0,6.3773,6.3947,6.3599,6.3947,162600.0
2009-10-28 14:15:00,7.35,7.38,7.34,7.34,148100.0,6.3947,6.4208,6.386,6.386,148100.0
2009-10-28 14:20:00,7.34,7.35,7.31,7.34,54500.0,6.386,6.3947,6.3599,6.386,54500.0
2009-10-28 14:25:00,7.34,7.36,7.33,7.35,57700.0,6.386,6.4034,6.3773,6.3947,57700.0
2009-10-28 14:30:00,7.34,7.36,7.32,7.33,122200.0,6.386,6.4034,6.3686,6.3773,122200.0
2009-10-28 14:35:00,7.32,7.34,7.29,7.3,93900.0,6.3686,6.386,6.3425,6.3512,93900.0
2009-10-28 14:40:00,7.3,7.32,7.29,7.31,63500.0,6.3512,6.3686,6.3425,6.3599,63500.0
2009-10-28 14:45:00,7.3,7.31,7.28,7.31,84300.0,6.3512,6.3599,6.3338,6.3599,84300.0
2009-10-28 14:50:00,7.31,7.32,7.29,7.31,80000.0,6.3599,6.3686,6.3425,6.3599,80000.0
2009-10-28 14:55:00,7.3,7.32,7.26,7.28,137800.0,6.3512,6.3686,6.3164,6.3338,137800.0
2009-10-28 15:00:00,7.28,7.31,7.23,7.31,199200.0,6.3338,6.3599,6.2903,6.3599,199200.0
2009-10-28 15:05:00,7.31,7.32,7.3,7.31,90900.0,6.3599,6.3686,6.3512,6.3599,90900.0
2009-10-28 15:10:00,7.3,7.31,7.24,7.24,228400.0,6.3512,6.3599,6.299,6.299,228400.0
2009-10-28 15:15:00,7.24,7.25,7.22,7.24,182100.0,6.299,6.3077,6.2816,6.299,182100.0
2009-10-28 15:20:00,7.23,7.25,7.22,7.22,123600.0,6.2903,6.3077,6.2816,6.2816,123600.0
2009-10-28 15:25:00,7.22,7.24,7.22,7.23,219900.0,6.2816,6.299,6.2816,6.2903,219900.0
2009-10-28 15:30:00,7.22,7.24,7.2,7.22,319300.0,6.2816,6.299,6.2642,6.2816,319300.0
2009-10-28 15:35:00,7.22,7.23,7.19,7.19,292400.0,6.2816,6.2903,6.2555,6.2555,292400.0
2009-10-28 15:40:00,7.19,7.22,7.18,7.2,653500.0,6.2555,6.2816,6.2468,6.2642,653500.0
2009-10-28 15:45:00,7.2,7.22,7.19,7.2,281900.0,6.2642,6.2816,6.2555,6.2642,281900.0
2009-10-28 15:50:00,7.2,7.21,7.18,7.2,357500.0,6.2642,6.2729,6.2468,6.2642,357500.0
2009-10-28 15:55:00,7.19,7.2,7.18,7.19,521000.0,6.2555,6.2642,6.2468,6.2555,521000.0
2009-10-29 09:30:00,7.32,7.55,7.27,7.43,275100.0,6.3686,6.5687,6.3251,6.4643,275100.0
2009-10-29 09:35:00,7.44,7.45,7.41,7.42,89500.0,6.473,6.4817,6.4469,6.4556,89500.0
2009-10-29 09:40:00,7.42,7.43,7.34,7.36,305700.0,6.4556,6.4643,6.386,6.4034,305700.0
2009-10-29 09:45:00,7.35,7.42,7.34,7.42,209200.0,6.3947,6.4556,6.386,6.4556,209200.0
2009-10-29 09:50:00,7.42,7.47,7.41,7.47,158100.0,6.4556,6.4991,6.4469,6.4991,158100.0
2009-10-29 09:55:00,7.47,7.53,7.47,7.52,126100.0,6.4991,6.5513,6.4991,6.5426,126100.0
2009-10-29 10:00:00,7.52,7.6,7.52,7.58,368200.0,6.5426,6.6122,6.5426,6.5948,368200.0
2009-10-29 10:05:00,7.58,7.6,7.55,7.57,220200.0,6.5948,6.6122,6.5687,6.5861,220200.0
2009-10-29 10:10:00,7.57,7.57,7.52,7.55,64600.0,6.5861,6.5861,6.5426,6.5687,64600.0
2009-10-29 10:15:00,7.54,7.57,7.54,7.57,24900.0,6.56,6.5861,6.56,6.5861,24900.0
2009-10-29 10:20:00,7.56,7.59,7.52,7.55,114200.0,6.5774,6.6035,6.5426,6.5687,114200.0
2009-10-29 10:25:00,7.55,7.62,7.54,7.59,219500.0,6.5687,6.6296,6.56,6.6035,219500.0
2009-10-29 10:30:00,7.59,7.61,7.58,7.59,121000.0,6.6035,6.6209,6.5948,6.6035,121000.0
2009-10-29 10:35:00,7.59,7.62,7.59,7.6,75300.0,6.6035,6.6296,6.6035,6.6122,75300.0
2009-10-29 10:40:00,7.61,7.61,7.58,7.61,111900.0,6.6209,6.6209,6.5948,6.6209,111900.0
2009-10-29 10:45:00,7.61,7.61,7.54,7.55,117200.0,6.6209,6.6209,6.56,6.5687,117200.0
2009-10-29 10:50:00,7.55,7.56,7.51,7.52,209800.0,6.5687,6.5774,6.5339,6.5426,209800.0
2009-10-29 10:55:00,7.51,7.54,7.49,7.52,224400.0,6.5339,6.56,6.5165,6.5426,224400.0
2009-10-29 11:00:00,7.53,7.54,7.5,7.51,86700.0,6.5513,6.56,6.5252,6.5339,86700.0
2009-10-29 11:05:00,7.51,7.54,7.5,7.5,61700.0,6.5339,6.56,6.5252,6.5252,61700.0
2009-10-29 11:10:00,7.5,7.51,7.45,7.46,246200.0,6.5252,6.5339,6.4817,6.4904,246200.0
2009-10-29 11:15:00,7.46,7.46,7.42,7.44,117600.0,6.4904,6.4904,6.4556,6.473,117600.0
2009-10-29 11:20:00,7.44,7.46,7.44,7.45,59600.0,6.473,6.4904,6.473,6.4817,59600.0
2009-10-29 11:25:00,7.45,7.46,7.44,7.46,49300.0,6.4817,6.4904,6.473,6.4904,49300.0
2009-10-29 11:30:00,7.45,7.49,7.45,7.49,90400.0,6.4817,6.5165,6.4817,6.5165,90400.0
2009-10-29 11:35:00,7.49,7.49,7.44,7.45,41400.0,6.5165,6.5165,6.473,6.4817,41400.0
2009-10-29 11:40:00,7.44,7.47,7.44,7.44,75100.0,6.473,6.4991,6.473,6.473,75100.0
2009-10-29 11:45:00,7.44,7.46,7.44,7.45,80400.0,6.473,6.4904,6.473,6.4817,80400.0
2009-10-29 11:50:00,7.45,7.46,7.44,7.45,61400.0,6.4817,6.4904,6.473,6.4817,61400.0
2009-10-29 11:55:00,7.45,7.46,7.45,7.45,18300.0,6.4817,6.4904,6.4817,6.4817,18300.0
2009-10-29 12:00:00,7.46,7.46,7.44,7.45,70300.0,6.4904,6.4904,6.473,6.4817,70300.0
2009-10-29 12:05:00,7.45,7.49,7.44,7.44,90900.0,6.4817,6.5165,6.473,6.473,90900.0
2009-10-29 12:10:00,7.44,7.47,7.44,7.47,40600.0,6.473,6.4991,6.473,6.4991,40600.0
2009-10-29 12:15:00,7.46,7.47,7.44,7.47,157800.0,6.4904,6.4991,6.473,6.4991,157800.0
2009-10-29 12:20:00,7.47,7.47,7.46,7.46,26400.0,6.4991,6.4991,6.4904,6.4904,26400.0
2009-10-29 12:25:00,7.46,7.48,7.46,7.48,95900.0,6.4904,6.5078,6.4904,6.5078,95900.0
2009-10-29 12:30:00,7.47,7.49,7.46,7.47,37600.0,6.4991,6.5165,6.4904,6.4991,37600.0
2009-10-29 12:35:00,7.46,7.48,7.45,7.45,78600.0,6.4904,6.5078,6.4817,6.4817,78600.0
2009-10-29 12:40:00,7.44,7.44,7.43,7.43,50700.0,6.473,6.473,6.4643,6.4643,50700.0
2009-10-29 12:45:00,7.43,7.45,7.43,7.45,95400.0,6.4643,6.4817,6.4643,6.4817,95400.0
2009-10-29 12:50:00,7.44,7.47,7.44,7.47,71600.0,6.473,6.4991,6.473,6.4991,71600.0
2009-10-29 12:55:00,7.47,7.49,7.46,7.48,64400.0,6.4991,6.5165,6.4904,6.5078,64400.0
2009-10-29 13:00:00,7.49,7.49,7.44,7.44,81900.0,6.5165,6.5165,6.473,6.473,81900.0
2009-10-29 13:05:00,7.44,7.44,7.42,7.42,41800.0,6.473,6.473,6.4556,6.4556,41800.0
2009-10-29 13:10:00,7.43,7.43,7.42,7.43,51800.0,6.4643,6.4643,6.4556,6.4643,51800.0
2009-10-29 13:15:00,7.42,7.45,7.42,7.44,57100.0,6.4556,6.4817,6.4556,6.473,57100.0
2009-10-29 13:20:00,7.44,7.48,7.42,7.47,188900.0,6.473,6.5078,6.4556,6.4991,188900.0
2009-10-29 13:25:00,7.47,7.47,7.44,7.44,70700.0,6.4991,6.4991,6.473,6.473,70700.0
2009-10-29 13:30:00,7.44,7.44,7.4,7.41,68700.0,6.473,6.473,6.4382,6.4469,68700.0
2009-10-29 13:35:00,7.4,7.42,7.4,7.4,42700.0,6.4382,6.4556,6.4382,6.4382,42700.0
2009-10-29 13:40:00,7.4,7.41,7.39,7.39,94000.0,6.4382,6.4469,6.4295,6.4295,94000.0
2009-10-29 13:45:00,7.39,7.4,7.38,7.38,62700.0,6.4295,6.4382,6.4208,6.4208,62700.0
2009-10-29 13:50:00,7.38,7.4,7.37,7.38,102000.0,6.4208,6.4382,6.4121,6.4208,102000.0
2009-10-29 13:55:00,7.38,7.38,7.35,7.36,83000.0,6.4208,6.4208,6.3947,6.4034,83000.0
2009-10-29 14:00:00,7.37,7.38,7.36,7.37,101300.0,6.4121,6.4208,6.4034,6.4121,101300.0
2009-10-29 14:05:00,7.37,7.38,7.36,7.37,68000.0,6.4121,6.4208,6.4034,6.4121,68000.0
2009-10-29 14:10:00,7.37,7.38,7.36,7.36,103700.0,6.4121,6.4208,6.4034,6.4034,103700.0
2009-10-29 14:15:00,7.36,7.39,7.36,7.36,98600.0,6.4034,6.4295,6.4034,6.4034,98600.0
2009-10-29 14:20:00,7.36,7.37,7.36,7.36,72500.0,6.4034,6.4121,6.4034,6.4034,72500.0
2009-10-29 14:25:00,7.36,7.37,7.33,7.33,158100.0,6.4034,6.4121,6.3773,6.3773,158100.0
2009-10-29 14:30:00,7.33,7.36,7.32,7.36,98100.0,6.3773,6.4034,6.3686,6.4034,98100.0
2009-10-29 14:35:00,7.36,7.36,7.32,7.32,96400.0,6.4034,6.4034,6.3686,6.3686,96400.0
2009-10-29 14:40:00,7.32,7.37,7.32,7.37,255200.0,6.3686,6.4121,6.3686,6.4121,255200.0
2009-10-29 14:45:00,7.36,7.38,7.34,7.34,61900.0,6.4034,6.4208,6.386,6.386,61900.0
2009-10-29 14:50:00,7.34,7.37,7.33,7.36,93400.0,6.386,6.4121,6.3773,6.4034,93400.0
2009-10-29 14:55:00,7.36,7.37,7.34,7.36,69900.0,6.4034,6.4121,6.386,6.4034,69900.0
2009-10-29 15:00:00,7.36,7.37,7.34,7.34,87300.0,6.4034,6.4121,6.386,6.386,87300.0
2009-10-29 15:05:00,7.34,7.36,7.32,7.32,122400.0,6.386,6.4034,6.3686,6.3686,122400.0
2009-10-29 15:10:00,7.32,7.34,7.32,7.32,114300.0,6.3686,6.386,6.3686,6.3686,114300.0
2009-10-29 15:15:00,7.32,7.34,7.31,7.33,132400.0,6.3686,6.386,6.3599,6.3773,132400.0
2009-10-29 15:20:00,7.33,7.37,7.32,7.35,238100.0,6.3773,6.4121,6.3686,6.3947,238100.0
2009-10-29 15:25:00,7.34,7.38,7.34,7.35,148900.0,6.386,6.4208,6.386,6.3947,148900.0
2009-10-29 15:30:00,7.36,7.36,7.34,7.34,103500.0,6.4034,6.4034,6.386,6.386,103500.0
2009-10-29 15:35:00,7.34,7.35,7.33,7.34,77600.0,6.386,6.3947,6.3773,6.386,77600.0
2009-10-29 15:40:00,7.34,7.35,7.31,7.32,250700.0,6.386,6.3947,6.3599,6.3686,250700.0
2009-10-29 15:45:00,7.32,7.35,7.32,7.34,135700.0,6.3686,6.3947,6.3686,6.386,135700.0
2009-10-29 15:50:00,7.33,7.37,7.33,7.37,240000.0,6.3773,6.4121,6.3773,6.4121,240000.0
2009-10-29 15:55:00,7.37,7.37,7.35,7.36,421600.0,6.4121,6.4121,6.3947,6.4034,421600.0
2009-10-30 09:30:00,7.25,7.34,7.25,7.29,157400.0,6.3077,6.386,6.3077,6.3425,157400.0
2009-10-30 09:35:00,7.28,7.46,7.28,7.44,203000.0,6.3338,6.4904,6.3338,6.473,203000.0
2009-10-30 09:40:00,7.44,7.44,7.35,7.41,123400.0,6.473,6.473,6.3947,6.4469,123400.0
2009-10-30 09:45:00,7.41,7.43,7.31,7.31,183500.0,6.4469,6.4643,6.3599,6.3599,183500.0
2009-10-30 09:50:00,7.31,7.32,7.26,7.28,132200.0,6.3599,6.3686,6.3164,6.3338,132200.0
2009-10-30 09:55:00,7.27,7.34,7.25,7.3,109700.0,6.3251,6.386,6.3077,6.3512,109700.0
2009-10-30 10:00:00,7.31,7.4,7.29,7.34,135400.0,6.3599,6.4382,6.3425,6.386,135400.0
2009-10-30 10:05:00,7.33,7.37,7.31,7.33,64300.0,6.3773,6.4121,6.3599,6.3773,64300.0
2009-10-30 10:10:00,7.33,7.34,7.3,7.33,61400.0,6.3773,6.386,6.3512,6.3773,61400.0
2009-10-30 10:15:00,7.33,7.34,7.3,7.3,42900.0,6.3773,6.386,6.3512,6.3512,42900.0
2009-10-30 10:20:00,7.31,7.33,7.29,7.33,91600.0,6.3599,6.3773,6.3425,6.3773,91600.0
2009-10-30 10:25:00,7.33,7.34,7.3,7.31,72400.0,6.3773,6.386,6.3512,6.3599,72400.0
2009-10-30 10:30:00,7.32,7.33,7.3,7.32,126200.0,6.3686,6.3773,6.3512,6.3686,126200.0
2009-10-30 10:35:00,7.33,7.33,7.3,7.32,115300.0,6.3773,6.3773,6.3512,6.3686,115300.0
2009-10-30 10:40:00,7.32,7.32,7.29,7.31,51500.0,6.3686,6.3686,6.3425,6.3599,51500.0
2009-10-30 10:45:00,7.31,7.32,7.29,7.3,80000.0,6.3599,6.3686,6.3425,6.3512,80000.0
2009-10-30 10:50:00,7.31,7.31,7.29,7.29,27300.0,6.3599,6.3599,6.3425,6.3425,27300.0
2009-10-30 10:55:00,7.29,7.31,7.28,7.3,47600.0,6.3425,6.3599,6.3338,6.3512,47600.0
2009-10-30 11:00:00,7.3,7.3,7.28,7.29,42600.0,6.3512,6.3512,6.3338,6.3425,42600.0
2009-10-30 11:05:00,7.29,7.3,7.28,7.29,162100.0,6.3425,6.3512,6.3338,6.3425,162100.0
2009-10-30 11:10:00,7.29,7.3,7.28,7.29,69900.0,6.3425,6.3512,6.3338,6.3425,69900.0
2009-10-30 11:15:00,7.29,7.3,7.27,7.27,26800.0,6.3425,6.3512,6.3251,6.3251,26800.0
2009-10-30 11:20:00,7.27,7.31,7.27,7.3,292500.0,6.3251,6.3599,6.3251,6.3512,292500.0
2009-10-30 11:25:00,7.3,7.3,7.27,7.27,41700.0,6.3512,6.3512,6.3251,6.3251,41700.0
2009-10-30 11:30:00,7.27,7.28,7.24,7.25,219700.0,6.3251,6.3338,6.299,6.3077,219700.0
2009-10-30 11:35:00,7.25,7.25,7.22,7.25,100100.0,6.3077,6.3077,6.2816,6.3077,100100.0
2009-10-30 11:40:00,7.25,7.25,7.24,7.25,75300.0,6.3077,6.3077,6.299,6.3077,75300.0
2009-10-30 11:45:00,7.25,7.26,7.21,7.25,170900.0,6.3077,6.3164,6.2729,6.3077,170900.0
2009-10-30 11:50:00,7.25,7.25,7.23,7.25,98300.0,6.3077,6.3077,6.2903,6.3077,98300.0
2009-10-30 11:55:00,7.25,7.25,7.22,7.22,58300.0,6.3077,6.3077,6.2816,6.2816,58300.0
2009-10-30 12:00:00,7.22,7.22,7.21,7.22,37100.0,6.2816,6.2816,6.2729,6.2816,37100.0
2009-10-30 12:05:00,7.22,7.26,7.22,7.25,59600.0,6.2816,6.3164,6.2816,6.3077,59600.0
2009-10-30 12:10:00,7.25,7.27,7.22,7.22,250500.0,6.3077,6.3251,6.2816,6.2816,250500.0
2009-10-30 12:15:00,7.22,7.24,7.22,7.23,52700.0,6.2816,6.299,6.2816,6.2903,52700.0
2009-10-30 12:20:00,7.24,7.26,7.23,7.25,146100.0,6.299,6.3164,6.2903,6.3077,146100.0
2009-10-30 12:25:00,7.25,7.26,7.22,7.22,148200.0,6.3077,6.3164,6.2816,6.2816,148200.0
2009-10-30 12:30:00,7.23,7.23,7.2,7.23,76300.0,6.2903,6.2903,6.2642,6.2903,76300.0
2009-10-30 12:35:00,7.23,7.23,7.2,7.2,37200.0,6.2903,6.2903,6.2642,6.2642,37200.0
2009-10-30 12:40:00,7.2,7.23,7.2,7.21,341100.0,6.2642,6.2903,6.2642,6.2729,341100.0
2009-10-30 12:45:00,7.22,7.22,7.18,7.2,209300.0,6.2816,6.2816,6.2468,6.2642,209300.0
2009-10-30 12:50:00,7.19,7.2,7.17,7.18,79200.0,6.2555,6.2642,6.2381,6.2468,79200.0
2009-10-30 12:55:00,7.18,7.18,7.12,7.12,138700.0,6.2468,6.2468,6.1946,6.1946,138700.0
2009-10-30 13:00:00,7.13,7.15,7.12,7.12,154400.0,6.2033,6.2207,6.1946,6.1946,154400.0
2009-10-30 13:05:00,7.13,7.14,7.07,7.07,162500.0,6.2033,6.212,6.1511,6.1511,162500.0
2009-10-30 13:10:00,7.08,7.12,7.08,7.09,199400.0,6.1598,6.1946,6.1598,6.1685,199400.0
2009-10-30 13:15:00,7.1,7.1,7.08,7.09,31000.0,6.1772,6.1772,6.1598,6.1685,31000.0
2009-10-30 13:20:00,7.09,7.09,6.95,6.98,465700.0,6.1685,6.1685,6.0467,6.0728,465700.0
2009-10-30 13:25:00,6.99,6.99,6.94,6.94,84000.0,6.0815,6.0815,6.038,6.038,84000.0
2009-10-30 13:30:00,6.94,6.96,6.92,6.94,226100.0,6.038,6.0554,6.0206,6.038,226100.0
2009-10-30 13:35:00,6.94,6.96,6.93,6.94,82200.0,6.038,6.0554,6.0293,6.038,82200.0
2009-10-30 13:40:00,6.93,7.0,6.93,7.0,130000.0,6.0293,6.0902,6.0293,6.0902,130000.0
2009-10-30 13:45:00,6.99,7.0,6.97,6.98,101100.0,6.0815,6.0902,6.0641,6.0728,101100.0
2009-10-30 13:50:00,6.98,6.99,6.96,6.96,84100.0,6.0728,6.0815,6.0554,6.0554,84100.0
2009-10-30 13:55:00,6.97,6.99,6.96,6.99,51500.0,6.0641,6.0815,6.0554,6.0815,51500.0
2009-10-30 14:00:00,6.99,7.02,6.98,7.02,71900.0,6.0815,6.1076,6.0728,6.1076,71900.0
2009-10-30 14:05:00,7.01,7.08,7.01,7.07,140500.0,6.0989,6.1598,6.0989,6.1511,140500.0
2009-10-30 14:10:00,7.07,7.12,7.06,7.11,114700.0,6.1511,6.1946,6.1424,6.1859,114700.0
2009-10-30 14:15:00,7.11,7.13,7.1,7.13,223400.0,6.1859,6.2033,6.1772,6.2033,223400.0
2009-10-30 14:20:00,7.12,7.14,7.08,7.11,121000.0,6.1946,6.212,6.1598,6.1859,121000.0
2009-10-30 14:25:00,7.12,7.13,7.1,7.11,34200.0,6.1946,6.2033,6.1772,6.1859,34200.0
2009-10-30 14:30:00,7.1,7.11,7.07,7.1,50500.0,6.1772,6.1859,6.1511,6.1772,50500.0
2009-10-30 14:35:00,7.1,7.1,7.06,7.07,58700.0,6.1772,6.1772,6.1424,6.1511,58700.0
2009-10-30 14:40:00,7.08,7.09,7.04,7.05,103800.0,6.1598,6.1685,6.125,6.1337,103800.0
2009-10-30 14:45:00,7.05,7.06,7.03,7.05,102100.0,6.1337,6.1424,6.1163,6.1337,102100.0
2009-10-30 14:50:00,7.05,7.06,7.03,7.05,83200.0,6.1337,6.1424,6.1163,6.1337,83200.0
2009-10-30 14:55:00,7.05,7.08,7.04,7.07,62800.0,6.1337,6.1598,6.125,6.1511,62800.0
2009-10-30 15:00:00,7.07,7.07,7.03,7.06,149100.0,6.1511,6.1511,6.1163,6.1424,149100.0
2009-10-30 15:05:00,7.06,7.06,7.01,7.03,114100.0,6.1424,6.1424,6.0989,6.1163,114100.0
2009-10-30 15:10:00,7.03,7.08,7.02,7.05,111200.0,6.1163,6.1598,6.1076,6.1337,111200.0
2009-10-30 15:15:00,7.05,7.09,7.05,7.05,62800.0,6.1337,6.1685,6.1337,6.1337,62800.0
2009-10-30 15:20:00,7.06,7.12,7.05,7.08,118600.0,6.1424,6.1946,6.1337,6.1598,118600.0
2009-10-30 15:25:00,7.07,7.16,7.07,7.14,176500.0,6.1511,6.2294,6.1511,6.212,176500.0
2009-10-30 15:30:00,7.14,7.21,7.13,7.19,180400.0,6.212,6.2729,6.2033,6.2555,180400.0
2009-10-30 15:35:00,7.19,7.24,7.18,7.24,193100.0,6.2555,6.299,6.2468,6.299,193100.0
2009-10-30 15:40:00,7.23,7.25,7.19,7.2,214700.0,6.2903,6.3077,6.2555,6.2642,214700.0
2009-10-30 15:45:00,7.2,7.21,7.17,7.2,113700.0,6.2642,6.2729,6.2381,6.2642,113700.0
2009-10-30 15:50:00,7.2,7.21,7.12,7.14,174000.0,6.2642,6.2729,6.1946,6.212,174000.0
2009-10-30 15:55:00,7.13,7.15,7.13,7.14,497200.0,6.2033,6.2207,6.2033,6.212,497200.0
2009-11-02 09:30:00,7.14,7.3,7.14,7.26,368200.0,6.212,6.3512,6.212,6.3164,368200.0
2009-11-02 09:35:00,7.27,7.27,7.19,7.2,184400.0,6.3251,6.3251,6.2555,6.2642,184400.0
2009-11-02 09:40:00,7.2,7.23,7.15,7.15,224000.0,6.2642,6.2903,6.2207,6.2207,224000.0
2009-11-02 09:45:00,7.15,7.16,7.03,7.04,242700.0,6.2207,6.2294,6.1163,6.125,242700.0
2009-11-02 09:50:00,7.03,7.04,7.0,7.01,340500.0,6.1163,6.125,6.0902,6.0989,340500.0
2009-11-02 09:55:00,7.01,7.01,6.94,6.96,560500.0,6.0989,6.0989,6.038,6.0554,560500.0
2009-11-02 10:00:00,6.96,7.14,6.96,7.11,626600.0,6.0554,6.212,6.0554,6.1859,626600.0
2009-11-02 10:05:00,7.11,7.17,7.11,7.11,190400.0,6.1859,6.2381,6.1859,6.1859,190400.0
2009-11-02 10:10:00,7.11,7.15,7.08,7.14,175100.0,6.1859,6.2207,6.1598,6.212,175100.0
2009-11-02 10:15:00,7.14,7.22,7.14,7.21,271300.0,6.212,6.2816,6.212,6.2729,271300.0
2009-11-02 10:20:00,7.22,7.22,7.14,7.15,214600.0,6.2816,6.2816,6.212,6.2207,214600.0
2009-11-02 10:25:00,7.15,7.2,7.15,7.18,77400.0,6.2207,6.2642,6.2207,6.2468,77400.0
2009-11-02 10:30:00,7.19,7.22,7.17,7.18,63100.0,6.2555,6.2816,6.2381,6.2468,63100.0
2009-11-02 10:35:00,7.18,7.22,7.17,7.22,155600.0,6.2468,6.2816,6.2381,6.2816,155600.0
2009-11-02 10:40:00,7.21,7.22,7.19,7.2,131800.0,6.2729,6.2816,6.2555,6.2642,131800.0
2009-11-02 10:45:00,7.2,7.21,7.17,7.21,80700.0,6.2642,6.2729,6.2381,6.2729,80700.0
2009-11-02 10:50:00,7.21,7.21,7.17,7.18,43400.0,6.2729,6.2729,6.2381,6.2468,43400.0
2009-11-02 10:55:00,7.19,7.2,7.17,7.18,41600.0,6.2555,6.2642,6.2381,6.2468,41600.0
2009-11-02 11:00:00,7.16,7.2,7.16,7.2,104500.0,6.2294,6.2642,6.2294,6.2642,104500.0
2009-11-02 11:05:00,7.2,7.2,7.17,7.19,74900.0,6.2642,6.2642,6.2381,6.2555,74900.0
2009-11-02 11:10:00,7.18,7.2,7.16,7.18,70300.0,6.2468,6.2642,6.2294,6.2468,70300.0
2009-11-02 11:15:00,7.18,7.19,7.17,7.18,35700.0,6.2468,6.2555,6.2381,6.2468,35700.0
2009-11-02 11:20:00,7.18,7.2,7.16,7.17,70000.0,6.2468,6.2642,6.2294,6.2381,70000.0
2009-11-02 11:25:00,7.18,7.18,7.15,7.18,98700.0,6.2468,6.2468,6.2207,6.2468,98700.0
2009-11-02 11:30:00,7.18,7.18,7.17,7.17,9100.0,6.2468,6.2468,6.2381,6.2381,9100.0
2009-11-02 11:35:00,7.18,7.19,7.16,7.16,46300.0,6.2468,6.2555,6.2294,6.2294,46300.0
2009-11-02 11:40:00,7.16,7.17,7.14,7.14,57100.0,6.2294,6.2381,6.212,6.212,57100.0
2009-11-02 11:45:00,7.15,7.15,7.14,7.14,39800.0,6.2207,6.2207,6.212,6.212,39800.0
2009-11-02 11:50:00,7.14,7.15,7.12,7.13,61800.0,6.212,6.2207,6.1946,6.2033,61800.0
2009-11-02 11:55:00,7.13,7.14,7.1,7.1,67800.0,6.2033,6.212,6.1772,6.1772,67800.0
2009-11-02 12:00:00,7.1,7.1,7.05,7.05,62200.0,6.1772,6.1772,6.1337,6.1337,62200.0
2009-11-02 12:05:00,7.05,7.08,7.05,7.08,59600.0,6.1337,6.1598,6.1337,6.1598,59600.0
2009-11-02 12:10:00,7.07,7.08,7.05,7.05,40700.0,6.1511,6.1598,6.1337,6.1337,40700.0
2009-11-02 12:15:00,7.05,7.08,7.04,7.06,116600.0,6.1337,6.1598,6.125,6.1424,116600.0
2009-11-02 12:20:00,7.06,7.07,7.01,7.01,74900.0,6.1424,6.1511,6.0989,6.0989,74900.0
2009-11-02 12:25:00,7.01,7.03,7.01,7.02,52600.0,6.0989,6.1163,6.0989,6.1076,52600.0
2009-11-02 12:30:00,7.03,7.03,6.98,6.99,120300.0,6.1163,6.1163,6.0728,6.0815,120300.0
2009-11-02 12:35:00,6.99,7.0,6.98,6.98,42600.0,6.0815,6.0902,6.0728,6.0728,42600.0
2009-11-02 12:40:00,6.99,6.99,6.95,6.95,43100.0,6.0815,6.0815,6.0467,6.0467,43100.0
2009-11-02 12:45:00,6.95,6.96,6.93,6.93,55700.0,6.0467,6.0554,6.0293,6.0293,55700.0
2009-11-02 12:50:00,6.93,6.94,6.84,6.87,276900.0,6.0293,6.038,5.951,5.9771,276900.0
2009-11-02 12:55:00,6.86,6.93,6.85,6.86,204900.0,5.9684,6.0293,5.9597,5.9684,204900.0
2009-11-02 13:00:00,6.85,6.89,6.84,6.89,136400.0,5.9597,5.9945,5.951,5.9945,136400.0
2009-11-02 13:05:00,6.88,6.95,6.88,6.95,101700.0,5.9858,6.0467,5.9858,6.0467,101700.0
2009-11-02 13:10:00,6.94,6.98,6.92,6.95,133000.0,6.038,6.0728,6.0206,6.0467,133000.0
2009-11-02 13:15:00,6.94,6.99,6.92,6.94,294000.0,6.038,6.0815,6.0206,6.038,294000.0
2009-11-02 13:20:00,6.95,6.97,6.93,6.95,187000.0,6.0467,6.0641,6.0293,6.0467,187000.0
2009-11-02 13:25:00,6.95,6.97,6.93,6.94,96900.0,6.0467,6.0641,6.0293,6.038,96900.0
2009-11-02 13:30:00,6.94,6.94,6.89,6.91,85100.0,6.038,6.038,5.9945,6.0119,85100.0
2009-11-02 13:35:00,6.91,6.92,6.87,6.9,88000.0,6.0119,6.0206,5.9771,6.0032,88000.0
2009-11-02 13:40:00,6.9,6.92,6.88,6.9,48200.0,6.0032,6.0206,5.9858,6.0032,48200.0
2009-11-02 13:45:00,6.91,6.91,6.87,6.89,66100.0,6.0119,6.0119,5.9771,5.9945,66100.0
2009-11-02 13:50:00,6.89,6.9,6.86,6.89,131400.0,5.9945,6.0032,5.9684,5.9945,131400.0
2009-11-02 13:55:00,6.9,6.9,6.8,6.8,184800.0,6.0032,6.0032,5.9162,5.9162,184800.0
2009-11-02 14:00:00,6.8,6.85,6.8,6.8,249500.0,5.9162,5.9597,5.9162,5.9162,249500.0
2009-11-02 14:05:00,6.8,6.81,6.79,6.79,97200.0,5.9162,5.9249,5.9075,5.9075,97200.0
2009-11-02 14:10:00,6.79,6.84,6.78,6.82,262300.0,5.9075,5.951,5.8988,5.9336,262300.0
2009-11-02 14:15:00,6.82,6.86,6.82,6.83,133200.0,5.9336,5.9684,5.9336,5.9423,133200.0
2009-11-02 14:20:00,6.83,6.87,6.82,6.85,223800.0,5.9423,5.9771,5.9336,5.9597,223800.0
2009-11-02 14:25:00,6.85,6.89,6.84,6.89,51700.0,5.9597,5.9945,5.951,5.9945,51700.0
2009-11-02 14:30:00,6.89,6.89,6.86,6.88,66600.0,5.9945,5.9945,5.9684,5.9858,66600.0
2009-11-02 14:35:00,6.87,6.88,6.86,6.88,111000.0,5.9771,5.9858,5.9684,5.9858,111000.0
2009-11-02 14:40:00,6.88,6.92,6.87,6.9,151700.0,5.9858,6.0206,5.9771,6.0032,151700.0
2009-11-02 14:45:00,6.91,6.92,6.9,6.9,75800.0,6.0119,6.0206,6.0032,6.0032,75800.0
2009-11-02 14:50:00,6.9,6.92,6.9,6.91,83200.0,6.0032,6.0206,6.0032,6.0119,83200.0
2009-11-02 14:55:00,6.9,6.91,6.88,6.89,258600.0,6.0032,6.0119,5.9858,5.9945,258600.0
2009-11-02 15:00:00,6.89,6.92,6.89,6.9,100000.0,5.9945,6.0206,5.9945,6.0032,100000.0
2009-11-02 15:05:00,6.9,6.91,6.88,6.9,145600.0,6.0032,6.0119,5.9858,6.0032,145600.0
2009-11-02 15:10:00,6.89,6.91,6.88,6.89,160900.0,5.9945,6.0119,5.9858,5.9945,160900.0
2009-11-02 15:15:00,6.9,6.91,6.86,6.87,115700.0,6.0032,6.0119,5.9684,5.9771,115700.0
2009-11-02 15:20:00,6.87,6.89,6.86,6.89,109900.0,5.9771,5.9945,5.9684,5.9945,109900.0
2009-11-02 15:25:00,6.88,6.92,6.88,6.89,107900.0,5.9858,6.0206,5.9858,5.9945,107900.0
2009-11-02 15:30:00,6.89,6.94,6.89,6.92,127800.0,5.9945,6.038,5.9945,6.0206,127800.0
2009-11-02 15:35:00,6.91,6.93,6.91,6.91,134600.0,6.0119,6.0293,6.0119,6.0119,134600.0
2009-11-02 15:40:00,6.91,6.93,6.9,6.92,170800.0,6.0119,6.0293,6.0032,6.0206,170800.0
2009-11-02 15:45:00,6.92,6.94,6.91,6.91,143900.0,6.0206,6.038,6.0119,6.0119,143900.0
2009-11-02 15:50:00,6.92,6.95,6.92,6.94,190800.0,6.0206,6.0467,6.0206,6.038,190800.0
2009-11-02 15:55:00,6.95,6.95,6.94,6.95,501600.0,6.0467,6.0467,6.038,6.0467,501600.0
2009-11-03 09:30:00,6.95,7.05,6.93,7.01,517400.0,6.0467,6.1337,6.0293,6.0989,517400.0
2009-11-03 09:35:00,7.0,7.19,6.98,7.13,457400.0,6.0902,6.2555,6.0728,6.2033,457400.0
2009-11-03 09:40:00,7.13,7.2,7.11,7.19,220100.0,6.2033,6.2642,6.1859,6.2555,220100.0
2009-11-03 09:45:00,7.17,7.28,7.17,7.22,553200.0,6.2381,6.3338,6.2381,6.2816,553200.0
2009-11-03 09:50:00,7.22,7.34,7.2,7.28,598500.0,6.2816,6.386,6.2642,6.3338,598500.0
2009-11-03 09:55:00,7.28,7.32,7.28,7.28,240800.0,6.3338,6.3686,6.3338,6.3338,240800.0
2009-11-03 10:00:00,7.27,7.31,7.2,7.31,314100.0,6.3251,6.3599,6.2642,6.3599,314100.0
2009-11-03 10:05:00,7.32,7.32,7.22,7.23,126900.0,6.3686,6.3686,6.2816,6.2903,126900.0
2009-11-03 10:10:00,7.24,7.3,7.22,7.28,342400.0,6.299,6.3512,6.2816,6.3338,342400.0
2009-11-03 10:15:00,7.28,7.31,7.19,7.24,285700.0,6.3338,6.3599,6.2555,6.299,285700.0
2009-11-03 10:20:00,7.25,7.25,7.2,7.25,246900.0,6.3077,6.3077,6.2642,6.3077,246900.0
2009-11-03 10:25:00,7.24,7.24,7.14,7.16,400400.0,6.299,6.299,6.212,6.2294,400400.0
2009-11-03 10:30:00,7.17,7.22,7.16,7.2,144500.0,6.2381,6.2816,6.2294,6.2642,144500.0
2009-11-03 10:35:00,7.2,7.21,7.13,7.16,266600.0,6.2642,6.2729,6.2033,6.2294,266600.0
2009-11-03 10:40:00,7.16,7.2,7.14,7.18,125800.0,6.2294,6.2642,6.212,6.2468,125800.0
2009-11-03 10:45:00,7.18,7.23,7.15,7.2,89400.0,6.2468,6.2903,6.2207,6.2642,89400.0
2009-11-03 10:50:00,7.2,7.2,7.13,7.16,153800.0,6.2642,6.2642,6.2033,6.2294,153800.0
2009-11-03 10:55:00,7.16,7.18,7.14,7.16,95200.0,6.2294,6.2468,6.212,6.2294,95200.0
2009-11-03 11:00:00,7.17,7.17,7.15,7.16,45500.0,6.2381,6.2381,6.2207,6.2294,45500.0
2009-11-03 11:05:00,7.16,7.16,7.07,7.09,258200.0,6.2294,6.2294,6.1511,6.1685,258200.0
2009-11-03 11:10:00,7.08,7.12,7.06,7.11,191400.0,6.1598,6.1946,6.1424,6.1859,191400.0
2009-11-03 11:15:00,7.12,7.13,7.08,7.1,129500.0,6.1946,6.2033,6.1598,6.1772,129500.0
2009-11-03 11:20:00,7.1,7.12,7.1,7.11,110000.0,6.1772,6.1946,6.1772,6.1859,110000.0
2009-11-03 11:25:00,7.12,7.13,7.06,7.11,212300.0,6.1946,6.2033,6.1424,6.1859,212300.0
2009-11-03 11:30:00,7.11,7.2,7.1,7.19,347200.0,6.1859,6.2642,6.1772,6.2555,347200.0
2009-11-03 11:35:00,7.19,7.2,7.14,7.16,160500.0,6.2555,6.2642,6.212,6.2294,160500.0
2009-11-03 11:40:00,7.16,7.16,7.1,7.1,211700.0,6.2294,6.2294,6.1772,6.1772,211700.0
2009-11-03 11:45:00,7.1,7.13,7.09,7.13,79700.0,6.1772,6.2033,6.1685,6.2033,79700.0
2009-11-03 11:50:00,7.13,7.15,7.11,7.14,104500.0,6.2033,6.2207,6.1859,6.212,104500.0
2009-11-03 11:55:00,7.14,7.15,7.11,7.12,72500.0,6.212,6.2207,6.1859,6.1946,72500.0
2009-11-03 12:00:00,7.11,7.14,7.11,7.13,115800.0,6.1859,6.212,6.1859,6.2033,115800.0
2009-11-03 12:05:00,7.13,7.13,7.08,7.1,224300.0,6.2033,6.2033,6.1598,6.1772,224300.0
2009-11-03 12:10:00,7.1,7.11,7.03,7.06,270300.0,6.1772,6.1859,6.1163,6.1424,270300.0
2009-11-03 12:15:00,7.06,7.08,7.04,7.07,126600.0,6.1424,6.1598,6.125,6.1511,126600.0
2009-11-03 12:20:00,7.06,7.15,7.06,7.14,182400.0,6.1424,6.2207,6.1424,6.212,182400.0
2009-11-03 12:25:00,7.14,7.16,7.14,7.16,138700.0,6.212,6.2294,6.212,6.2294,138700.0
2009-11-03 12:30:00,7.15,7.19,7.15,7.15,126800.0,6.2207,6.2555,6.2207,6.2207,126800.0
2009-11-03 12:35:00,7.15,7.16,7.12,7.13,137100.0,6.2207,6.2294,6.1946,6.2033,137100.0
2009-11-03 12:40:00,7.13,7.14,7.09,7.13,139000.0,6.2033,6.212,6.1685,6.2033,139000.0
2009-11-03 12:45:00,7.12,7.13,7.1,7.11,40000.0,6.1946,6.2033,6.1772,6.1859,40000.0
2009-11-03 12:50:00,7.11,7.14,7.1,7.1,79700.0,6.1859,6.212,6.1772,6.1772,79700.0
2009-11-03 12:55:00,7.1,7.13,7.09,7.09,168600.0,6.1772,6.2033,6.1685,6.1685,168600.0
2009-11-03 13:00:00,7.09,7.11,7.06,7.1,172700.0,6.1685,6.1859,6.1424,6.1772,172700.0
2009-11-03 13:05:00,7.1,7.14,7.1,7.12,72600.0,6.1772,6.212,6.1772,6.1946,72600.0
2009-11-03 13:10:00,7.12,7.13,7.08,7.11,46200.0,6.1946,6.2033,6.1598,6.1859,46200.0
2009-11-03 13:15:00,7.11,7.12,7.09,7.1,79900.0,6.1859,6.1946,6.1685,6.1772,79900.0
2009-11-03 13:20:00,7.11,7.11,7.07,7.08,91500.0,6.1859,6.1859,6.1511,6.1598,91500.0
2009-11-03 13:25:00,7.08,7.11,7.07,7.1,86500.0,6.1598,6.1859,6.1511,6.1772,86500.0
2009-11-03 13:30:00,7.09,7.1,7.07,7.08,75000.0,6.1685,6.1772,6.1511,6.1598,75000.0
2009-11-03 13:35:00,7.08,7.09,7.07,7.09,42000.0,6.1598,6.1685,6.1511,6.1685,42000.0
2009-11-03 13:40:00,7.09,7.09,7.07,7.07,78900.0,6.1685,6.1685,6.1511,6.1511,78900.0
2009-11-03 13:45:00,7.07,7.1,7.07,7.1,32800.0,6.1511,6.1772,6.1511,6.1772,32800.0
2009-11-03 13:50:00,7.1,7.12,7.08,7.09,105300.0,6.1772,6.1946,6.1598,6.1685,105300.0
2009-11-03 13:55:00,7.08,7.15,7.08,7.13,75900.0,6.1598,6.2207,6.1598,6.2033,75900.0
2009-11-03 14:00:00,7.13,7.17,7.13,7.16,57500.0,6.2033,6.2381,6.2033,6.2294,57500.0
2009-11-03 14:05:00,7.16,7.21,7.16,7.21,182500.0,6.2294,6.2729,6.2294,6.2729,182500.0
2009-11-03 14:10:00,7.21,7.21,7.17,7.19,96200.0,6.2729,6.2729,6.2381,6.2555,96200.0
2009-11-03 14:15:00,7.19,7.2,7.18,7.19,29100.0,6.2555,6.2642,6.2468,6.2555,29100.0
2009-11-03 14:20:00,7.19,7.22,7.17,7.17,118800.0,6.2555,6.2816,6.2381,6.2381,118800.0
2009-11-03 14:25:00,7.17,7.19,7.17,7.18,75100.0,6.2381,6.2555,6.2381,6.2468,75100.0
2009-11-03 14:30:00,7.18,7.19,7.13,7.14,63000.0,6.2468,6.2555,6.2033,6.212,63000.0
2009-11-03 14:35:00,7.14,7.15,7.12,7.13,90900.0,6.212,6.2207,6.1946,6.2033,90900.0
2009-11-03 14:40:00,7.12,7.14,7.12,7.13,55400.0,6.1946,6.212,6.1946,6.2033,55400.0
2009-11-03 14:45:00,7.13,7.19,7.13,7.18,146200.0,6.2033,6.2555,6.2033,6.2468,146200.0
2009-11-03 14:50:00,7.19,7.19,7.17,7.17,127300.0,6.2555,6.2555,6.2381,6.2381,127300.0
2009-11-03 14:55:00,7.18,7.18,7.13,7.13,204200.0,6.2468,6.2468,6.2033,6.2033,204200.0
2009-11-03 15:00:00,7.13,7.16,7.13,7.15,93200.0,6.2033,6.2294,6.2033,6.2207,93200.0
2009-11-03 15:05:00,7.14,7.17,7.14,7.15,116100.0,6.212,6.2381,6.212,6.2207,116100.0
2009-11-03 15:10:00,7.15,7.17,7.15,7.15,85400.0,6.2207,6.2381,6.2207,6.2207,85400.0
2009-11-03 15:15:00,7.16,7.16,7.15,7.16,25300.0,6.2294,6.2294,6.2207,6.2294,25300.0
2009-11-03 15:20:00,7.16,7.18,7.15,7.17,131800.0,6.2294,6.2468,6.2207,6.2381,131800.0
2009-11-03 15:25:00,7.16,7.17,7.16,7.16,61800.0,6.2294,6.2381,6.2294,6.2294,61800.0
2009-11-03 15:30:00,7.17,7.23,7.17,7.21,218400.0,6.2381,6.2903,6.2381,6.2729,218400.0
2009-11-03 15:35:00,7.21,7.23,7.2,7.23,87400.0,6.2729,6.2903,6.2642,6.2903,87400.0
2009-11-03 15:40:00,7.23,7.23,7.19,7.19,321500.0,6.2903,6.2903,6.2555,6.2555,321500.0
2009-11-03 15:45:00,7.19,7.22,7.18,7.18,249000.0,6.2555,6.2816,6.2468,6.2468,249000.0
2009-11-03 15:50:00,7.18,7.2,7.18,7.2,184600.0,6.2468,6.2642,6.2468,6.2642,184600.0
2009-11-03 15:55:00,7.19,7.21,7.19,7.2,277100.0,6.2555,6.2729,6.2555,6.2642,277100.0
2009-11-04 09:30:00,7.32,7.46,7.23,7.35,349900.0,6.3686,6.4904,6.2903,6.3947,349900.0
2009-11-04 09:35:00,7.34,7.45,7.34,7.42,203300.0,6.386,6.4817,6.386,6.4556,203300.0
2009-11-04 09:40:00,7.41,7.47,7.39,7.44,370100.0,6.4469,6.4991,6.4295,6.473,370100.0
2009-11-04 09:45:00,7.44,7.53,7.41,7.53,503800.0,6.473,6.5513,6.4469,6.5513,503800.0
2009-11-04 09:50:00,7.53,7.63,7.52,7.61,492000.0,6.5513,6.6383,6.5426,6.6209,492000.0
2009-11-04 09:55:00,7.62,7.65,7.6,7.62,266400.0,6.6296,6.6557,6.6122,6.6296,266400.0
2009-11-04 10:00:00,7.62,7.69,7.6,7.65,562500.0,6.6296,6.6905,6.6122,6.6557,562500.0
2009-11-04 10:05:00,7.62,7.67,7.6,7.62,120300.0,6.6296,6.6731,6.6122,6.6296,120300.0
2009-11-04 10:10:00,7.61,7.66,7.6,7.63,289700.0,6.6209,6.6644,6.6122,6.6383,289700.0
2009-11-04 10:15:00,7.64,7.64,7.61,7.62,107600.0,6.647,6.647,6.6209,6.6296,107600.0
2009-11-04 10:20:00,7.62,7.63,7.56,7.57,287700.0,6.6296,6.6383,6.5774,6.5861,287700.0
2009-11-04 10:25:00,7.57,7.58,7.55,7.55,91900.0,6.5861,6.5948,6.5687,6.5687,91900.0
2009-11-04 10:30:00,7.56,7.58,7.51,7.54,227600.0,6.5774,6.5948,6.5339,6.56,227600.0
2009-11-04 10:35:00,7.53,7.54,7.49,7.5,86000.0,6.5513,6.56,6.5165,6.5252,86000.0
2009-11-04 10:40:00,7.5,7.51,7.48,7.49,231600.0,6.5252,6.5339,6.5078,6.5165,231600.0
2009-11-04 10:45:00,7.49,7.56,7.48,7.56,84500.0,6.5165,6.5774,6.5078,6.5774,84500.0
2009-11-04 10:50:00,7.56,7.56,7.46,7.46,89800.0,6.5774,6.5774,6.4904,6.4904,89800.0
2009-11-04 10:55:00,7.45,7.47,7.42,7.45,159500.0,6.4817,6.4991,6.4556,6.4817,159500.0
2009-11-04 11:00:00,7.45,7.45,7.39,7.41,208500.0,6.4817,6.4817,6.4295,6.4469,208500.0
2009-11-04 11:05:00,7.41,7.43,7.39,7.4,54500.0,6.4469,6.4643,6.4295,6.4382,54500.0
2009-11-04 11:10:00,7.4,7.41,7.38,7.38,61800.0,6.4382,6.4469,6.4208,6.4208,61800.0
2009-11-04 11:15:00,7.38,7.39,7.37,7.37,63300.0,6.4208,6.4295,6.4121,6.4121,63300.0
2009-11-04 11:20:00,7.37,7.39,7.37,7.37,71000.0,6.4121,6.4295,6.4121,6.4121,71000.0
2009-11-04 11:25:00,7.37,7.38,7.34,7.34,126700.0,6.4121,6.4208,6.386,6.386,126700.0
2009-11-04 11:30:00,7.34,7.35,7.32,7.34,75100.0,6.386,6.3947,6.3686,6.386,75100.0
2009-11-04 11:35:00,7.34,7.34,7.32,7.32,74700.0,6.386,6.386,6.3686,6.3686,74700.0
2009-11-04 11:40:00,7.32,7.32,7.31,7.32,6500.0,6.3686,6.3686,6.3599,6.3686,6500.0
2009-11-04 11:45:00,7.32,7.32,7.31,7.31,22200.0,6.3686,6.3686,6.3599,6.3599,22200.0
2009-11-04 11:50:00,7.32,7.36,7.32,7.36,114900.0,6.3686,6.4034,6.3686,6.4034,114900.0
2009-11-04 11:55:00,7.37,7.38,7.32,7.33,68800.0,6.4121,6.4208,6.3686,6.3773,68800.0
2009-11-04 12:00:00,7.33,7.34,7.31,7.32,132000.0,6.3773,6.386,6.3599,6.3686,132000.0
2009-11-04 12:05:00,7.32,7.32,7.28,7.29,64400.0,6.3686,6.3686,6.3338,6.3425,64400.0
2009-11-04 12:10:00,7.29,7.29,7.25,7.26,58800.0,6.3425,6.3425,6.3077,6.3164,58800.0
2009-11-04 12:15:00,7.26,7.27,7.25,7.27,59200.0,6.3164,6.3251,6.3077,6.3251,59200.0
2009-11-04 12:20:00,7.27,7.28,7.26,7.27,34500.0,6.3251,6.3338,6.3164,6.3251,34500.0
2009-11-04 12:25:00,7.26,7.27,7.25,7.25,46100.0,6.3164,6.3251,6.3077,6.3077,46100.0
2009-11-04 12:30:00,7.25,7.26,7.23,7.24,51800.0,6.3077,6.3164,6.2903,6.299,51800.0
2009-11-04 12:35:00,7.24,7.28,7.24,7.27,134300.0,6.299,6.3338,6.299,6.3251,134300.0
2009-11-04 12:40:00,7.26,7.27,7.24,7.25,46800.0,6.3164,6.3251,6.299,6.3077,46800.0
2009-11-04 12:45:00,7.24,7.24,7.21,7.21,42300.0,6.299,6.299,6.2729,6.2729,42300.0
2009-11-04 12:50:00,7.22,7.22,7.2,7.21,29200.0,6.2816,6.2816,6.2642,6.2729,29200.0
2009-11-04 12:55:00,7.2,7.22,7.2,7.21,51500.0,6.2642,6.2816,6.2642,6.2729,51500.0
2009-11-04 13:00:00,7.2,7.24,7.2,7.24,64600.0,6.2642,6.299,6.2642,6.299,64600.0
2009-11-04 13:05:00,7.24,7.24,7.23,7.23,7400.0,6.299,6.299,6.2903,6.2903,7400.0
2009-11-04 13:10:00,7.24,7.27,7.24,7.25,71000.0,6.299,6.3251,6.299,6.3077,71000.0
2009-11-04 13:15:00,7.25,7.26,7.25,7.25,10700.0,6.3077,6.3164,6.3077,6.3077,10700.0
2009-11-04 13:20:00,7.26,7.28,7.25,7.25,43800.0,6.3164,6.3338,6.3077,6.3077,43800.0
2009-11-04 13:25:00,7.25,7.25,7.22,7.23,54700.0,6.3077,6.3077,6.2816,6.2903,54700.0
2009-11-04 13:30:00,7.24,7.24,7.23,7.23,5200.0,6.299,6.299,6.2903,6.2903,5200.0
2009-11-04 13:35:00,7.23,7.24,7.22,7.22,23100.0,6.2903,6.299,6.2816,6.2816,23100.0
2009-11-04 13:40:00,7.23,7.23,7.22,7.22,12700.0,6.2903,6.2903,6.2816,6.2816,12700.0
2009-11-04 13:45:00,7.23,7.23,7.22,7.22,17600.0,6.2903,6.2903,6.2816,6.2816,17600.0
2009-11-04 13:50:00,7.22,7.23,7.22,7.22,32200.0,6.2816,6.2903,6.2816,6.2816,32200.0
2009-11-04 13:55:00,7.23,7.29,7.22,7.27,96000.0,6.2903,6.3425,6.2816,6.3251,96000.0
2009-11-04 14:00:00,7.27,7.29,7.26,7.29,70700.0,6.3251,6.3425,6.3164,6.3425,70700.0
2009-11-04 14:05:00,7.29,7.29,7.25,7.28,105900.0,6.3425,6.3425,6.3077,6.3338,105900.0
2009-11-04 14:10:00,7.28,7.31,7.26,7.26,114300.0,6.3338,6.3599,6.3164,6.3164,114300.0
2009-11-04 14:15:00,7.27,7.35,7.26,7.26,156900.0,6.3251,6.3947,6.3164,6.3164,156900.0
2009-11-04 14:20:00,7.26,7.33,7.24,7.27,138400.0,6.3164,6.3773,6.299,6.3251,138400.0
2009-11-04 14:25:00,7.28,7.29,7.22,7.24,150300.0,6.3338,6.3425,6.2816,6.299,150300.0
2009-11-04 14:30:00,7.24,7.32,7.23,7.28,238300.0,6.299,6.3686,6.2903,6.3338,238300.0
2009-11-04 14:35:00,7.29,7.3,7.27,7.28,86300.0,6.3425,6.3512,6.3251,6.3338,86300.0
2009-11-04 14:40:00,7.28,7.34,7.26,7.28,325300.0,6.3338,6.386,6.3164,6.3338,325300.0
2009-11-04 14:45:00,7.29,7.32,7.28,7.31,87900.0,6.3425,6.3686,6.3338,6.3599,87900.0
2009-11-04 14:50:00,7.31,7.32,7.28,7.28,80500.0,6.3599,6.3686,6.3338,6.3338,80500.0
2009-11-04 14:55:00,7.29,7.31,7.27,7.29,76800.0,6.3425,6.3599,6.3251,6.3425,76800.0
2009-11-04 15:00:00,7.29,7.3,7.25,7.25,34800.0,6.3425,6.3512,6.3077,6.3077,34800.0
2009-11-04 15:05:00,7.26,7.28,7.26,7.27,67700.0,6.3164,6.3338,6.3164,6.3251,67700.0
2009-11-04 15:10:00,7.27,7.28,7.24,7.27,73600.0,6.3251,6.3338,6.299,6.3251,73600.0
2009-11-04 15:15:00,7.26,7.27,7.23,7.25,88700.0,6.3164,6.3251,6.2903,6.3077,88700.0
2009-11-04 15:20:00,7.24,7.26,7.22,7.24,99400.0,6.299,6.3164,6.2816,6.299,99400.0
2009-11-04 15:25:00,7.25,7.25,7.22,7.23,73600.0,6.3077,6.3077,6.2816,6.2903,73600.0
2009-11-04 15:30:00,7.24,7.24,7.2,7.23,105600.0,6.299,6.299,6.2642,6.2903,105600.0
2009-11-04 15:35:00,7.22,7.23,7.19,7.22,108100.0,6.2816,6.2903,6.2555,6.2816,108100.0
2009-11-04 15:40:00,7.23,7.23,7.18,7.19,181100.0,6.2903,6.2903,6.2468,6.2555,181100.0
2009-11-04 15:45:00,7.2,7.2,7.15,7.15,216000.0,6.2642,6.2642,6.2207,6.2207,216000.0
2009-11-04 15:50:00,7.16,7.21,7.15,7.2,227500.0,6.2294,6.2729,6.2207,6.2642,227500.0
2009-11-04 15:55:00,7.2,7.2,7.16,7.17,208600.0,6.2642,6.2642,6.2294,6.2381,208600.0
2009-11-05 09:30:00,7.21,7.26,7.16,7.17,142200.0,6.2729,6.3164,6.2294,6.2381,142200.0
2009-11-05 09:35:00,7.16,7.17,7.09,7.17,229300.0,6.2294,6.2381,6.1685,6.2381,229300.0
2009-11-05 09:40:00,7.17,7.32,7.14,7.31,380600.0,6.2381,6.3686,6.212,6.3599,380600.0
2009-11-05 09:45:00,7.3,7.36,7.3,7.34,139000.0,6.3512,6.4034,6.3512,6.386,139000.0
2009-11-05 09:50:00,7.34,7.37,7.33,7.36,76700.0,6.386,6.4121,6.3773,6.4034,76700.0
2009-11-05 09:55:00,7.35,7.36,7.3,7.31,107400.0,6.3947,6.4034,6.3512,6.3599,107400.0
2009-11-05 10:00:00,7.31,7.35,7.31,7.33,123100.0,6.3599,6.3947,6.3599,6.3773,123100.0
2009-11-05 10:05:00,7.33,7.33,7.24,7.26,118000.0,6.3773,6.3773,6.299,6.3164,118000.0
2009-11-05 10:10:00,7.26,7.31,7.26,7.31,175600.0,6.3164,6.3599,6.3164,6.3599,175600.0
2009-11-05 10:15:00,7.31,7.32,7.27,7.28,97000.0,6.3599,6.3686,6.3251,6.3338,97000.0
2009-11-05 10:20:00,7.28,7.3,7.27,7.28,81800.0,6.3338,6.3512,6.3251,6.3338,81800.0
2009-11-05 10:25:00,7.27,7.28,7.25,7.26,46000.0,6.3251,6.3338,6.3077,6.3164,46000.0
2009-11-05 10:30:00,7.26,7.31,7.26,7.28,72100.0,6.3164,6.3599,6.3164,6.3338,72100.0
2009-11-05 10:35:00,7.29,7.38,7.29,7.35,175200.0,6.3425,6.4208,6.3425,6.3947,175200.0
2009-11-05 10:40:00,7.36,7.36,7.29,7.3,143400.0,6.4034,6.4034,6.3425,6.3512,143400.0
2009-11-05 10:45:00,7.3,7.36,7.3,7.34,174600.0,6.3512,6.4034,6.3512,6.386,174600.0
2009-11-05 10:50:00,7.36,7.36,7.28,7.3,147800.0,6.4034,6.4034,6.3338,6.3512,147800.0
2009-11-05 10:55:00,7.3,7.32,7.29,7.31,85300.0,6.3512,6.3686,6.3425,6.3599,85300.0
2009-11-05 11:00:00,7.31,7.32,7.29,7.3,81600.0,6.3599,6.3686,6.3425,6.3512,81600.0
2009-11-05 11:05:00,7.31,7.31,7.29,7.29,155300.0,6.3599,6.3599,6.3425,6.3425,155300.0
2009-11-05 11:10:00,7.29,7.31,7.29,7.31,51500.0,6.3425,6.3599,6.3425,6.3599,51500.0
2009-11-05 11:15:00,7.31,7.31,7.29,7.3,121200.0,6.3599,6.3599,6.3425,6.3512,121200.0
2009-11-05 11:20:00,7.31,7.32,7.3,7.31,33300.0,6.3599,6.3686,6.3512,6.3599,33300.0
2009-11-05 11:25:00,7.31,7.32,7.3,7.3,35300.0,6.3599,6.3686,6.3512,6.3512,35300.0
2009-11-05 11:30:00,7.31,7.31,7.26,7.28,188400.0,6.3599,6.3599,6.3164,6.3338,188400.0
2009-11-05 11:35:00,7.28,7.29,7.25,7.25,64300.0,6.3338,6.3425,6.3077,6.3077,64300.0
2009-11-05 11:40:00,7.25,7.26,7.19,7.19,51000.0,6.3077,6.3164,6.2555,6.2555,51000.0
2009-11-05 11:45:00,7.19,7.21,7.16,7.16,81400.0,6.2555,6.2729,6.2294,6.2294,81400.0
2009-11-05 11:50:00,7.17,7.21,7.17,7.18,83200.0,6.2381,6.2729,6.2381,6.2468,83200.0
2009-11-05 11:55:00,7.18,7.18,7.16,7.16,53700.0,6.2468,6.2468,6.2294,6.2294,53700.0
2009-11-05 12:00:00,7.16,7.17,7.16,7.16,15000.0,6.2294,6.2381,6.2294,6.2294,15000.0
2009-11-05 12:05:00,7.16,7.2,7.16,7.18,123000.0,6.2294,6.2642,6.2294,6.2468,123000.0
2009-11-05 12:10:00,7.17,7.19,7.17,7.18,19000.0,6.2381,6.2555,6.2381,6.2468,19000.0
2009-11-05 12:15:00,7.18,7.21,7.17,7.2,32200.0,6.2468,6.2729,6.2381,6.2642,32200.0
2009-11-05 12:20:00,7.21,7.22,7.2,7.22,21000.0,6.2729,6.2816,6.2642,6.2816,21000.0
2009-11-05 12:25:00,7.23,7.24,7.2,7.2,89500.0,6.2903,6.299,6.2642,6.2642,89500.0
2009-11-05 12:30:00,7.21,7.23,7.18,7.21,34900.0,6.2729,6.2903,6.2468,6.2729,34900.0
2009-11-05 12:35:00,7.21,7.22,7.2,7.22,15600.0,6.2729,6.2816,6.2642,6.2816,15600.0
2009-11-05 12:40:00,7.22,7.25,7.21,7.24,80300.0,6.2816,6.3077,6.2729,6.299,80300.0
2009-11-05 12:45:00,7.24,7.27,7.24,7.24,37800.0,6.299,6.3251,6.299,6.299,37800.0
2009-11-05 12:50:00,7.24,7.25,7.24,7.25,19800.0,6.299,6.3077,6.299,6.3077,19800.0
2009-11-05 12:55:00,7.25,7.33,7.24,7.32,85200.0,6.3077,6.3773,6.299,6.3686,85200.0
2009-11-05 13:00:00,7.31,7.32,7.3,7.3,35500.0,6.3599,6.3686,6.3512,6.3512,35500.0
2009-11-05 13:05:00,7.29,7.31,7.28,7.3,69000.0,6.3425,6.3599,6.3338,6.3512,69000.0
2009-11-05 13:10:00,7.3,7.32,7.29,7.32,28400.0,6.3512,6.3686,6.3425,6.3686,28400.0
2009-11-05 13:15:00,7.32,7.32,7.3,7.31,18100.0,6.3686,6.3686,6.3512,6.3599,18100.0
2009-11-05 13:20:00,7.32,7.33,7.3,7.31,35400.0,6.3686,6.3773,6.3512,6.3599,35400.0
2009-11-05 13:25:00,7.31,7.32,7.31,7.31,16800.0,6.3599,6.3686,6.3599,6.3599,16800.0
2009-11-05 13:30:00,7.3,7.33,7.3,7.31,22000.0,6.3512,6.3773,6.3512,6.3599,22000.0
2009-11-05 13:35:00,7.32,7.33,7.3,7.31,31700.0,6.3686,6.3773,6.3512,6.3599,31700.0
2009-11-05 13:40:00,7.31,7.32,7.31,7.32,13300.0,6.3599,6.3686,6.3599,6.3686,13300.0
2009-11-05 13:45:00,7.32,7.33,7.31,7.32,57500.0,6.3686,6.3773,6.3599,6.3686,57500.0
2009-11-05 13:50:00,7.32,7.33,7.3,7.31,46200.0,6.3686,6.3773,6.3512,6.3599,46200.0
2009-11-05 13:55:00,7.31,7.32,7.29,7.29,15100.0,6.3599,6.3686,6.3425,6.3425,15100.0
2009-11-05 14:00:00,7.3,7.31,7.28,7.29,33900.0,6.3512,6.3599,6.3338,6.3425,33900.0
2009-11-05 14:05:00,7.3,7.3,7.26,7.29,85400.0,6.3512,6.3512,6.3164,6.3425,85400.0
2009-11-05 14:10:00,7.28,7.3,7.28,7.28,17900.0,6.3338,6.3512,6.3338,6.3338,17900.0
2009-11-05 14:15:00,7.29,7.3,7.26,7.26,48500.0,6.3425,6.3512,6.3164,6.3164,48500.0
2009-11-05 14:20:00,7.26,7.3,7.26,7.28,41200.0,6.3164,6.3512,6.3164,6.3338,41200.0
2009-11-05 14:25:00,7.27,7.31,7.27,7.29,39100.0,6.3251,6.3599,6.3251,6.3425,39100.0
2009-11-05 14:30:00,7.3,7.3,7.28,7.29,15800.0,6.3512,6.3512,6.3338,6.3425,15800.0
2009-11-05 14:35:00,7.29,7.31,7.29,7.29,54400.0,6.3425,6.3599,6.3425,6.3425,54400.0
2009-11-05 14:40:00,7.3,7.33,7.29,7.31,55000.0,6.3512,6.3773,6.3425,6.3599,55000.0
2009-11-05 14:45:00,7.31,7.33,7.31,7.31,35400.0,6.3599,6.3773,6.3599,6.3599,35400.0
2009-11-05 14:50:00,7.32,7.33,7.3,7.31,76600.0,6.3686,6.3773,6.3512,6.3599,76600.0
2009-11-05 14:55:00,7.31,7.33,7.31,7.32,40300.0,6.3599,6.3773,6.3599,6.3686,40300.0
2009-11-05 15:00:00,7.32,7.33,7.3,7.3,41500.0,6.3686,6.3773,6.3512,6.3512,41500.0
2009-11-05 15:05:00,7.3,7.34,7.3,7.31,116500.0,6.3512,6.386,6.3512,6.3599,116500.0
2009-11-05 15:10:00,7.31,7.33,7.31,7.32,52100.0,6.3599,6.3773,6.3599,6.3686,52100.0
2009-11-05 15:15:00,7.32,7.33,7.31,7.33,39400.0,6.3686,6.3773,6.3599,6.3773,39400.0
2009-11-05 15:20:00,7.33,7.33,7.29,7.3,78300.0,6.3773,6.3773,6.3425,6.3512,78300.0
2009-11-05 15:25:00,7.31,7.31,7.28,7.28,51200.0,6.3599,6.3599,6.3338,6.3338,51200.0
2009-11-05 15:30:00,7.29,7.29,7.27,7.27,49000.0,6.3425,6.3425,6.3251,6.3251,49000.0
2009-11-05 15:35:00,7.28,7.31,7.27,7.29,75700.0,6.3338,6.3599,6.3251,6.3425,75700.0
2009-11-05 15:40:00,7.3,7.32,7.3,7.31,98700.0,6.3512,6.3686,6.3512,6.3599,98700.0
2009-11-05 15:45:00,7.31,7.34,7.3,7.34,81300.0,6.3599,6.386,6.3512,6.386,81300.0
2009-11-05 15:50:00,7.34,7.34,7.31,7.34,261400.0,6.386,6.386,6.3599,6.386,261400.0
2009-11-05 15:55:00,7.34,7.34,7.33,7.34,231800.0,6.386,6.386,6.3773,6.386,231800.0
2009-11-06 09:30:00,7.29,7.46,7.29,7.43,196900.0,6.3425,6.4904,6.3425,6.4643,196900.0
2009-11-06 09:35:00,7.44,7.55,7.43,7.53,215700.0,6.473,6.5687,6.4643,6.5513,215700.0
2009-11-06 09:40:00,7.54,7.55,7.5,7.5,214200.0,6.56,6.5687,6.5252,6.5252,214200.0
2009-11-06 09:45:00,7.5,7.52,7.46,7.46,81400.0,6.5252,6.5426,6.4904,6.4904,81400.0
2009-11-06 09:50:00,7.46,7.46,7.38,7.39,122600.0,6.4904,6.4904,6.4208,6.4295,122600.0
2009-11-06 09:55:00,7.39,7.46,7.39,7.45,89500.0,6.4295,6.4904,6.4295,6.4817,89500.0
2009-11-06 10:00:00,7.45,7.49,7.45,7.48,91000.0,6.4817,6.5165,6.4817,6.5078,91000.0
2009-11-06 10:05:00,7.47,7.5,7.42,7.47,131800.0,6.4991,6.5252,6.4556,6.4991,131800.0
2009-11-06 10:10:00,7.47,7.49,7.45,7.47,78700.0,6.4991,6.5165,6.4817,6.4991,78700.0
2009-11-06 10:15:00,7.48,7.5,7.47,7.5,138600.0,6.5078,6.5252,6.4991,6.5252,138600.0
2009-11-06 10:20:00,7.5,7.51,7.47,7.51,149100.0,6.5252,6.5339,6.4991,6.5339,149100.0
2009-11-06 10:25:00,7.51,7.51,7.43,7.43,97100.0,6.5339,6.5339,6.4643,6.4643,97100.0
2009-11-06 10:30:00,7.43,7.5,7.41,7.49,71800.0,6.4643,6.5252,6.4469,6.5165,71800.0
2009-11-06 10:35:00,7.49,7.5,7.48,7.5,79300.0,6.5165,6.5252,6.5078,6.5252,79300.0
2009-11-06 10:40:00,7.5,7.5,7.46,7.49,62500.0,6.5252,6.5252,6.4904,6.5165,62500.0
2009-11-06 10:45:00,7.48,7.49,7.45,7.49,48200.0,6.5078,6.5165,6.4817,6.5165,48200.0
2009-11-06 10:50:00,7.49,7.51,7.48,7.51,56000.0,6.5165,6.5339,6.5078,6.5339,56000.0
2009-11-06 10:55:00,7.51,7.51,7.47,7.5,76200.0,6.5339,6.5339,6.4991,6.5252,76200.0
2009-11-06 11:00:00,7.5,7.51,7.49,7.51,38600.0,6.5252,6.5339,6.5165,6.5339,38600.0
2009-11-06 11:05:00,7.51,7.54,7.49,7.53,193700.0,6.5339,6.56,6.5165,6.5513,193700.0
2009-11-06 11:10:00,7.53,7.54,7.51,7.52,64300.0,6.5513,6.56,6.5339,6.5426,64300.0
2009-11-06 11:15:00,7.52,7.54,7.51,7.53,41300.0,6.5426,6.56,6.5339,6.5513,41300.0
2009-11-06 11:20:00,7.54,7.55,7.53,7.54,113300.0,6.56,6.5687,6.5513,6.56,113300.0
2009-11-06 11:25:00,7.53,7.55,7.53,7.55,135700.0,6.5513,6.5687,6.5513,6.5687,135700.0
2009-11-06 11:30:00,7.55,7.62,7.55,7.62,588800.0,6.5687,6.6296,6.5687,6.6296,588800.0
2009-11-06 11:35:00,7.61,7.63,7.59,7.6,198200.0,6.6209,6.6383,6.6035,6.6122,198200.0
2009-11-06 11:40:00,7.6,7.63,7.6,7.61,94900.0,6.6122,6.6383,6.6122,6.6209,94900.0
2009-11-06 11:45:00,7.6,7.61,7.58,7.58,60200.0,6.6122,6.6209,6.5948,6.5948,60200.0
2009-11-06 11:50:00,7.59,7.61,7.58,7.61,73800.0,6.6035,6.6209,6.5948,6.6209,73800.0
2009-11-06 11:55:00,7.61,7.61,7.58,7.6,49400.0,6.6209,6.6209,6.5948,6.6122,49400.0
2009-11-06 12:00:00,7.6,7.63,7.6,7.63,41400.0,6.6122,6.6383,6.6122,6.6383,41400.0
2009-11-06 12:05:00,7.63,7.64,7.62,7.64,73100.0,6.6383,6.647,6.6296,6.647,73100.0
2009-11-06 12:10:00,7.64,7.65,7.62,7.65,108000.0,6.647,6.6557,6.6296,6.6557,108000.0
2009-11-06 12:15:00,7.65,7.68,7.64,7.65,192200.0,6.6557,6.6818,6.647,6.6557,192200.0
2009-11-06 12:20:00,7.66,7.7,7.66,7.7,195700.0,6.6644,6.6992,6.6644,6.6992,195700.0
2009-11-06 12:25:00,7.7,7.75,7.7,7.72,269300.0,6.6992,6.7427,6.6992,6.7166,269300.0
2009-11-06 12:30:00,7.72,7.78,7.72,7.78,171900.0,6.7166,6.7688,6.7166,6.7688,171900.0
2009-11-06 12:35:00,7.78,7.84,7.77,7.83,414400.0,6.7688,6.821,6.7601,6.8123,414400.0
2009-11-06 12:40:00,7.83,7.83,7.8,7.8,135400.0,6.8123,6.8123,6.7862,6.7862,135400.0
2009-11-06 12:45:00,7.81,7.81,7.75,7.75,138000.0,6.7949,6.7949,6.7427,6.7427,138000.0
2009-11-06 12:50:00,7.74,7.79,7.74,7.78,241900.0,6.734,6.7775,6.734,6.7688,241900.0
2009-11-06 12:55:00,7.77,7.83,7.77,7.82,143300.0,6.7601,6.8123,6.7601,6.8036,143300.0
2009-11-06 13:00:00,7.81,7.82,7.78,7.79,89000.0,6.7949,6.8036,6.7688,6.7775,89000.0
2009-11-06 13:05:00,7.78,7.82,7.77,7.82,113800.0,6.7688,6.8036,6.7601,6.8036,113800.0
2009-11-06 13:10:00,7.82,7.9,7.8,7.89,440500.0,6.8036,6.8732,6.7862,6.8645,440500.0
2009-11-06 13:15:00,7.89,7.94,7.89,7.93,187300.0,6.8645,6.908,6.8645,6.8993,187300.0
2009-11-06 13:20:00,7.93,7.95,7.86,7.88,208000.0,6.8993,6.9167,6.8384,6.8558,208000.0
2009-11-06 13:25:00,7.89,7.9,7.84,7.88,69900.0,6.8645,6.8732,6.821,6.8558,69900.0
2009-11-06 13:30:00,7.88,7.89,7.82,7.86,69200.0,6.8558,6.8645,6.8036,6.8384,69200.0
2009-11-06 13:35:00,7.87,7.88,7.83,7.84,94500.0,6.8471,6.8558,6.8123,6.821,94500.0
2009-11-06 13:40:00,7.83,7.84,7.82,7.83,29300.0,6.8123,6.821,6.8036,6.8123,29300.0
2009-11-06 13:45:00,7.84,7.85,7.78,7.79,88200.0,6.821,6.8297,6.7688,6.7775,88200.0
2009-11-06 13:50:00,7.79,7.81,7.78,7.79,34100.0,6.7775,6.7949,6.7688,6.7775,34100.0
2009-11-06 13:55:00,7.79,7.8,7.77,7.77,21000.0,6.7775,6.7862,6.7601,6.7601,21000.0
2009-11-06 14:00:00,7.78,7.8,7.76,7.78,62000.0,6.7688,6.7862,6.7514,6.7688,62000.0
2009-11-06 14:05:00,7.78,7.8,7.74,7.76,60300.0,6.7688,6.7862,6.734,6.7514,60300.0
2009-11-06 14:10:00,7.77,7.79,7.76,7.76,25100.0,6.7601,6.7775,6.7514,6.7514,25100.0
2009-11-06 14:15:00,7.76,7.79,7.76,7.79,26200.0,6.7514,6.7775,6.7514,6.7775,26200.0
2009-11-06 14:20:00,7.79,7.8,7.78,7.78,48900.0,6.7775,6.7862,6.7688,6.7688,48900.0
2009-11-06 14:25:00,7.78,7.8,7.77,7.78,60400.0,6.7688,6.7862,6.7601,6.7688,60400.0
2009-11-06 14:30:00,7.79,7.79,7.78,7.78,25000.0,6.7775,6.7775,6.7688,6.7688,25000.0
2009-11-06 14:35:00,7.79,7.82,7.78,7.81,79400.0,6.7775,6.8036,6.7688,6.7949,79400.0
2009-11-06 14:40:00,7.81,7.83,7.8,7.8,28800.0,6.7949,6.8123,6.7862,6.7862,28800.0
2009-11-06 14:45:00,7.8,7.81,7.76,7.8,75100.0,6.7862,6.7949,6.7514,6.7862,75100.0
2009-11-06 14:50:00,7.81,7.82,7.78,7.78,48600.0,6.7949,6.8036,6.7688,6.7688,48600.0
2009-11-06 14:55:00,7.79,7.79,7.75,7.75,71200.0,6.7775,6.7775,6.7427,6.7427,71200.0
2009-11-06 15:00:00,7.75,7.76,7.74,7.75,46700.0,6.7427,6.7514,6.734,6.7427,46700.0
2009-11-06 15:05:00,7.75,7.78,7.75,7.77,37800.0,6.7427,6.7688,6.7427,6.7601,37800.0
2009-11-06 15:10:00,7.78,7.79,7.77,7.78,27200.0,6.7688,6.7775,6.7601,6.7688,27200.0
2009-11-06 15:15:00,7.78,7.79,7.78,7.78,49500.0,6.7688,6.7775,6.7688,6.7688,49500.0
2009-11-06 15:20:00,7.79,7.82,7.78,7.79,89600.0,6.7775,6.8036,6.7688,6.7775,89600.0
2009-11-06 15:25:00,7.8,7.82,7.8,7.81,43300.0,6.7862,6.8036,6.7862,6.7949,43300.0
2009-11-06 15:30:00,7.82,7.83,7.79,7.81,66200.0,6.8036,6.8123,6.7775,6.7949,66200.0
2009-11-06 15:35:00,7.81,7.81,7.8,7.81,9200.0,6.7949,6.7949,6.7862,6.7949,9200.0
2009-11-06 15:40:00,7.81,7.81,7.81,7.81,0.0,6.7949,6.7949,6.7949,6.7949,0.0
2009-11-06 15:45:00,7.81,7.81,7.81,7.81,0.0,6.7949,6.7949,6.7949,6.7949,0.0
2009-11-06 15:50:00,7.81,7.81,7.81,7.81,0.0,6.7949,6.7949,6.7949,6.7949,0.0
2009-11-06 15:55:00,7.81,7.81,7.81,7.81,0.0,6.7949,6.7949,6.7949,6.7949,0.0
2009-11-09 09:30:00,7.92,7.98,7.86,7.86,227000.0,6.8906,6.9428,6.8384,6.8384,227000.0
2009-11-09 09:35:00,7.86,7.89,7.83,7.88,222600.0,6.8384,6.8645,6.8123,6.8558,222600.0
2009-11-09 09:40:00,7.88,7.99,7.86,7.97,236800.0,6.8558,6.9515,6.8384,6.9341,236800.0
2009-11-09 09:45:00,7.98,7.99,7.95,7.96,123900.0,6.9428,6.9515,6.9167,6.9254,123900.0
2009-11-09 09:50:00,7.96,8.0,7.94,7.98,234800.0,6.9254,6.9602,6.908,6.9428,234800.0
2009-11-09 09:55:00,7.97,7.98,7.93,7.95,122100.0,6.9341,6.9428,6.8993,6.9167,122100.0
2009-11-09 10:00:00,7.95,7.99,7.94,7.98,243800.0,6.9167,6.9515,6.908,6.9428,243800.0
2009-11-09 10:05:00,7.99,8.02,7.98,7.99,535900.0,6.9515,6.9776,6.9428,6.9515,535900.0
2009-11-09 10:10:00,7.99,8.0,7.94,7.95,126100.0,6.9515,6.9602,6.908,6.9167,126100.0
2009-11-09 10:15:00,7.95,8.0,7.94,7.96,212800.0,6.9167,6.9602,6.908,6.9254,212800.0
2009-11-09 10:20:00,7.97,7.97,7.91,7.92,115400.0,6.9341,6.9341,6.8819,6.8906,115400.0
2009-11-09 10:25:00,7.91,7.95,7.91,7.95,87000.0,6.8819,6.9167,6.8819,6.9167,87000.0
2009-11-09 10:30:00,7.95,7.99,7.95,7.99,166400.0,6.9167,6.9515,6.9167,6.9515,166400.0
2009-11-09 10:35:00,7.99,8.0,7.93,7.94,158800.0,6.9515,6.9602,6.8993,6.908,158800.0
2009-11-09 10:40:00,7.94,7.96,7.9,7.9,81400.0,6.908,6.9254,6.8732,6.8732,81400.0
2009-11-09 10:45:00,7.9,7.91,7.82,7.83,97600.0,6.8732,6.8819,6.8036,6.8123,97600.0
2009-11-09 10:50:00,7.83,7.83,7.76,7.83,200800.0,6.8123,6.8123,6.7514,6.8123,200800.0
2009-11-09 10:55:00,7.83,7.85,7.8,7.84,87500.0,6.8123,6.8297,6.7862,6.821,87500.0
2009-11-09 11:00:00,7.84,7.84,7.8,7.8,87100.0,6.821,6.821,6.7862,6.7862,87100.0
2009-11-09 11:05:00,7.8,7.83,7.77,7.82,95400.0,6.7862,6.8123,6.7601,6.8036,95400.0
2009-11-09 11:10:00,7.83,7.83,7.78,7.78,77900.0,6.8123,6.8123,6.7688,6.7688,77900.0
2009-11-09 11:15:00,7.78,7.82,7.77,7.82,66300.0,6.7688,6.8036,6.7601,6.8036,66300.0
2009-11-09 11:20:00,7.82,7.88,7.81,7.88,164100.0,6.8036,6.8558,6.7949,6.8558,164100.0
2009-11-09 11:25:00,7.88,7.92,7.87,7.9,100100.0,6.8558,6.8906,6.8471,6.8732,100100.0
2009-11-09 11:30:00,7.9,7.9,7.87,7.87,38600.0,6.8732,6.8732,6.8471,6.8471,38600.0
2009-11-09 11:35:00,7.87,7.87,7.86,7.86,54100.0,6.8471,6.8471,6.8384,6.8384,54100.0
2009-11-09 11:40:00,7.85,7.86,7.84,7.85,32200.0,6.8297,6.8384,6.821,6.8297,32200.0
2009-11-09 11:45:00,7.86,7.89,7.85,7.87,46900.0,6.8384,6.8645,6.8297,6.8471,46900.0
2009-11-09 11:50:00,7.87,7.88,7.82,7.82,64300.0,6.8471,6.8558,6.8036,6.8036,64300.0
2009-11-09 11:55:00,7.82,7.84,7.81,7.82,35100.0,6.8036,6.821,6.7949,6.8036,35100.0
2009-11-09 12:00:00,7.81,7.82,7.79,7.8,88400.0,6.7949,6.8036,6.7775,6.7862,88400.0
2009-11-09 12:05:00,7.81,7.84,7.8,7.82,81200.0,6.7949,6.821,6.7862,6.8036,81200.0
2009-11-09 12:10:00,7.83,7.83,7.8,7.83,61000.0,6.8123,6.8123,6.7862,6.8123,61000.0
2009-11-09 12:15:00,7.83,7.83,7.8,7.82,41300.0,6.8123,6.8123,6.7862,6.8036,41300.0
2009-11-09 12:20:00,7.81,7.82,7.8,7.81,22200.0,6.7949,6.8036,6.7862,6.7949,22200.0
2009-11-09 12:25:00,7.8,7.81,7.8,7.8,9800.0,6.7862,6.7949,6.7862,6.7862,9800.0
2009-11-09 12:30:00,7.8,7.81,7.8,7.81,50300.0,6.7862,6.7949,6.7862,6.7949,50300.0
2009-11-09 12:35:00,7.8,7.81,7.8,7.8,16700.0,6.7862,6.7949,6.7862,6.7862,16700.0
2009-11-09 12:40:00,7.81,7.83,7.8,7.82,100200.0,6.7949,6.8123,6.7862,6.8036,100200.0
2009-11-09 12:45:00,7.83,7.84,7.8,7.8,28400.0,6.8123,6.821,6.7862,6.7862,28400.0
2009-11-09 12:50:00,7.81,7.81,7.79,7.8,54000.0,6.7949,6.7949,6.7775,6.7862,54000.0
2009-11-09 12:55:00,7.81,7.82,7.79,7.81,75900.0,6.7949,6.8036,6.7775,6.7949,75900.0
2009-11-09 13:00:00,7.82,7.83,7.81,7.83,23800.0,6.8036,6.8123,6.7949,6.8123,23800.0
2009-11-09 13:05:00,7.83,7.84,7.82,7.83,35300.0,6.8123,6.821,6.8036,6.8123,35300.0
2009-11-09 13:10:00,7.83,7.83,7.8,7.8,35000.0,6.8123,6.8123,6.7862,6.7862,35000.0
2009-11-09 13:15:00,7.8,7.8,7.78,7.79,52000.0,6.7862,6.7862,6.7688,6.7775,52000.0
2009-11-09 13:20:00,7.79,7.8,7.78,7.79,36000.0,6.7775,6.7862,6.7688,6.7775,36000.0
2009-11-09 13:25:00,7.79,7.79,7.77,7.78,37000.0,6.7775,6.7775,6.7601,6.7688,37000.0
2009-11-09 13:30:00,7.78,7.8,7.77,7.78,95000.0,6.7688,6.7862,6.7601,6.7688,95000.0
2009-11-09 13:35:00,7.78,7.82,7.78,7.82,47600.0,6.7688,6.8036,6.7688,6.8036,47600.0
2009-11-09 13:40:00,7.81,7.82,7.79,7.8,42600.0,6.7949,6.8036,6.7775,6.7862,42600.0
2009-11-09 13:45:00,7.79,7.8,7.78,7.78,27700.0,6.7775,6.7862,6.7688,6.7688,27700.0
2009-11-09 13:50:00,7.78,7.79,7.78,7.78,13400.0,6.7688,6.7775,6.7688,6.7688,13400.0
2009-11-09 13:55:00,7.78,7.79,7.75,7.75,126700.0,6.7688,6.7775,6.7427,6.7427,126700.0
2009-11-09 14:00:00,7.76,7.76,7.73,7.76,92400.0,6.7514,6.7514,6.7253,6.7514,92400.0
2009-11-09 14:05:00,7.76,7.76,7.74,7.76,25500.0,6.7514,6.7514,6.734,6.7514,25500.0
2009-11-09 14:10:00,7.76,7.76,7.75,7.76,21300.0,6.7514,6.7514,6.7427,6.7514,21300.0
2009-11-09 14:15:00,7.75,7.76,7.75,7.76,36400.0,6.7427,6.7514,6.7427,6.7514,36400.0
2009-11-09 14:20:00,7.76,7.79,7.75,7.79,98400.0,6.7514,6.7775,6.7427,6.7775,98400.0
2009-11-09 14:25:00,7.78,7.81,7.78,7.81,47600.0,6.7688,6.7949,6.7688,6.7949,47600.0
2009-11-09 14:30:00,7.81,7.84,7.8,7.84,69200.0,6.7949,6.821,6.7862,6.821,69200.0
2009-11-09 14:35:00,7.84,7.84,7.81,7.82,46500.0,6.821,6.821,6.7949,6.8036,46500.0
2009-11-09 14:40:00,7.83,7.83,7.82,7.82,19700.0,6.8123,6.8123,6.8036,6.8036,19700.0
2009-11-09 14:45:00,7.83,7.83,7.78,7.79,117500.0,6.8123,6.8123,6.7688,6.7775,117500.0
2009-11-09 14:50:00,7.78,7.79,7.77,7.77,43000.0,6.7688,6.7775,6.7601,6.7601,43000.0
2009-11-09 14:55:00,7.78,7.79,7.77,7.78,66200.0,6.7688,6.7775,6.7601,6.7688,66200.0
2009-11-09 15:00:00,7.79,7.79,7.78,7.79,33000.0,6.7775,6.7775,6.7688,6.7775,33000.0
2009-11-09 15:05:00,7.78,7.81,7.78,7.81,90900.0,6.7688,6.7949,6.7688,6.7949,90900.0
2009-11-09 15:10:00,7.81,7.83,7.8,7.82,56300.0,6.7949,6.8123,6.7862,6.8036,56300.0
2009-11-09 15:15:00,7.83,7.84,7.82,7.84,45000.0,6.8123,6.821,6.8036,6.821,45000.0
2009-11-09 15:20:00,7.83,7.84,7.83,7.84,47100.0,6.8123,6.821,6.8123,6.821,47100.0
2009-11-09 15:25:00,7.84,7.84,7.82,7.82,84900.0,6.821,6.821,6.8036,6.8036,84900.0
2009-11-09 15:30:00,7.83,7.84,7.82,7.84,73900.0,6.8123,6.821,6.8036,6.821,73900.0
2009-11-09 15:35:00,7.84,7.84,7.83,7.84,56900.0,6.821,6.821,6.8123,6.821,56900.0
2009-11-09 15:40:00,7.84,7.84,7.83,7.84,87300.0,6.821,6.821,6.8123,6.821,87300.0
2009-11-09 15:45:00,7.83,7.89,7.83,7.89,260400.0,6.8123,6.8645,6.8123,6.8645,260400.0
2009-11-09 15:50:00,7.89,7.91,7.88,7.9,232600.0,6.8645,6.8819,6.8558,6.8732,232600.0
2009-11-09 15:55:00,7.9,7.91,7.9,7.91,722000.0,6.8732,6.8819,6.8732,6.8819,722000.0
2009-11-10 09:30:00,7.9,7.9,7.76,7.85,118700.0,6.8732,6.8732,6.7514,6.8297,118700.0
2009-11-10 09:35:00,7.85,7.85,7.8,7.81,60100.0,6.8297,6.8297,6.7862,6.7949,60100.0
2009-11-10 09:40:00,7.81,7.82,7.77,7.78,95200.0,6.7949,6.8036,6.7601,6.7688,95200.0
2009-11-10 09:45:00,7.78,7.8,7.76,7.78,77200.0,6.7688,6.7862,6.7514,6.7688,77200.0
2009-11-10 09:50:00,7.78,7.8,7.77,7.8,61500.0,6.7688,6.7862,6.7601,6.7862,61500.0
2009-11-10 09:55:00,7.8,7.8,7.72,7.73,148600.0,6.7862,6.7862,6.7166,6.7253,148600.0
2009-11-10 10:00:00,7.73,7.73,7.68,7.68,165200.0,6.7253,6.7253,6.6818,6.6818,165200.0
2009-11-10 10:05:00,7.69,7.74,7.68,7.74,132500.0,6.6905,6.734,6.6818,6.734,132500.0
2009-11-10 10:10:00,7.74,7.79,7.73,7.76,105000.0,6.734,6.7775,6.7253,6.7514,105000.0
2009-11-10 10:15:00,7.76,7.76,7.73,7.73,49300.0,6.7514,6.7514,6.7253,6.7253,49300.0
2009-11-10 10:20:00,7.73,7.74,7.72,7.72,43100.0,6.7253,6.734,6.7166,6.7166,43100.0
2009-11-10 10:25:00,7.72,7.74,7.72,7.74,83200.0,6.7166,6.734,6.7166,6.734,83200.0
2009-11-10 10:30:00,7.74,7.77,7.73,7.76,168100.0,6.734,6.7601,6.7253,6.7514,168100.0
2009-11-10 10:35:00,7.76,7.78,7.76,7.76,132000.0,6.7514,6.7688,6.7514,6.7514,132000.0
2009-11-10 10:40:00,7.76,7.79,7.76,7.78,183700.0,6.7514,6.7775,6.7514,6.7688,183700.0
2009-11-10 10:45:00,7.78,7.8,7.77,7.77,60900.0,6.7688,6.7862,6.7601,6.7601,60900.0
2009-11-10 10:50:00,7.77,7.78,7.73,7.76,168800.0,6.7601,6.7688,6.7253,6.7514,168800.0
2009-11-10 10:55:00,7.75,7.78,7.73,7.74,63500.0,6.7427,6.7688,6.7253,6.734,63500.0
2009-11-10 11:00:00,7.74,7.75,7.72,7.72,52200.0,6.734,6.7427,6.7166,6.7166,52200.0
2009-11-10 11:05:00,7.72,7.75,7.71,7.75,168200.0,6.7166,6.7427,6.7079,6.7427,168200.0
2009-11-10 11:10:00,7.75,7.77,7.74,7.74,118700.0,6.7427,6.7601,6.734,6.734,118700.0
2009-11-10 11:15:00,7.75,7.75,7.74,7.75,80800.0,6.7427,6.7427,6.734,6.7427,80800.0
2009-11-10 11:20:00,7.74,7.8,7.74,7.8,180500.0,6.734,6.7862,6.734,6.7862,180500.0
2009-11-10 11:25:00,7.79,7.81,7.78,7.78,196800.0,6.7775,6.7949,6.7688,6.7688,196800.0
2009-11-10 11:30:00,7.79,7.79,7.75,7.75,33100.0,6.7775,6.7775,6.7427,6.7427,33100.0
2009-11-10 11:35:00,7.75,7.78,7.75,7.77,54000.0,6.7427,6.7688,6.7427,6.7601,54000.0
2009-11-10 11:40:00,7.78,7.78,7.74,7.75,56800.0,6.7688,6.7688,6.734,6.7427,56800.0
2009-11-10 11:45:00,7.74,7.75,7.74,7.74,54200.0,6.734,6.7427,6.734,6.734,54200.0
2009-11-10 11:50:00,7.74,7.75,7.7,7.71,121900.0,6.734,6.7427,6.6992,6.7079,121900.0
2009-11-10 11:55:00,7.72,7.72,7.71,7.71,13700.0,6.7166,6.7166,6.7079,6.7079,13700.0
2009-11-10 12:00:00,7.72,7.73,7.71,7.73,47100.0,6.7166,6.7253,6.7079,6.7253,47100.0
2009-11-10 12:05:00,7.73,7.74,7.72,7.73,41100.0,6.7253,6.734,6.7166,6.7253,41100.0
2009-11-10 12:10:00,7.74,7.76,7.73,7.75,114100.0,6.734,6.7514,6.7253,6.7427,114100.0
2009-11-10 12:15:00,7.76,7.8,7.75,7.79,66500.0,6.7514,6.7862,6.7427,6.7775,66500.0
2009-11-10 12:20:00,7.8,7.81,7.78,7.81,125400.0,6.7862,6.7949,6.7688,6.7949,125400.0
2009-11-10 12:25:00,7.81,7.83,7.8,7.81,71000.0,6.7949,6.8123,6.7862,6.7949,71000.0
2009-11-10 12:30:00,7.81,7.84,7.8,7.83,189000.0,6.7949,6.821,6.7862,6.8123,189000.0
2009-11-10 12:35:00,7.83,7.84,7.81,7.81,98500.0,6.8123,6.821,6.7949,6.7949,98500.0
2009-11-10 12:40:00,7.82,7.82,7.78,7.78,44400.0,6.8036,6.8036,6.7688,6.7688,44400.0
2009-11-10 12:45:00,7.78,7.79,7.75,7.75,62500.0,6.7688,6.7775,6.7427,6.7427,62500.0
2009-11-10 12:50:00,7.76,7.76,7.74,7.76,111600.0,6.7514,6.7514,6.734,6.7514,111600.0
2009-11-10 12:55:00,7.76,7.79,7.76,7.78,36100.0,6.7514,6.7775,6.7514,6.7688,36100.0
2009-11-10 13:00:00,7.79,7.79,7.77,7.77,32900.0,6.7775,6.7775,6.7601,6.7601,32900.0
2009-11-10 13:05:00,7.76,7.79,7.76,7.79,43500.0,6.7514,6.7775,6.7514,6.7775,43500.0
2009-11-10 13:10:00,7.79,7.79,7.75,7.76,41300.0,6.7775,6.7775,6.7427,6.7514,41300.0
2009-11-10 13:15:00,7.76,7.78,7.74,7.78,47600.0,6.7514,6.7688,6.734,6.7688,47600.0
2009-11-10 13:20:00,7.78,7.78,7.74,7.76,23300.0,6.7688,6.7688,6.734,6.7514,23300.0
2009-11-10 13:25:00,7.77,7.77,7.74,7.76,86700.0,6.7601,6.7601,6.734,6.7514,86700.0
2009-11-10 13:30:00,7.76,7.77,7.75,7.76,15300.0,6.7514,6.7601,6.7427,6.7514,15300.0
2009-11-10 13:35:00,7.76,7.77,7.75,7.75,13300.0,6.7514,6.7601,6.7427,6.7427,13300.0
2009-11-10 13:40:00,7.76,7.76,7.74,7.74,51700.0,6.7514,6.7514,6.734,6.734,51700.0
2009-11-10 13:45:00,7.75,7.75,7.71,7.72,114600.0,6.7427,6.7427,6.7079,6.7166,114600.0
2009-11-10 13:50:00,7.73,7.74,7.7,7.71,101400.0,6.7253,6.734,6.6992,6.7079,101400.0
2009-11-10 13:55:00,7.7,7.72,7.7,7.71,58900.0,6.6992,6.7166,6.6992,6.7079,58900.0
2009-11-10 14:00:00,7.71,7.72,7.7,7.7,43100.0,6.7079,6.7166,6.6992,6.6992,43100.0
2009-11-10 14:05:00,7.7,7.73,7.7,7.72,63900.0,6.6992,6.7253,6.6992,6.7166,63900.0
2009-11-10 14:10:00,7.72,7.74,7.72,7.74,29400.0,6.7166,6.734,6.7166,6.734,29400.0
2009-11-10 14:15:00,7.73,7.76,7.73,7.74,64500.0,6.7253,6.7514,6.7253,6.734,64500.0
2009-11-10 14:20:00,7.74,7.75,7.73,7.74,71300.0,6.734,6.7427,6.7253,6.734,71300.0
2009-11-10 14:25:00,7.75,7.75,7.71,7.73,202000.0,6.7427,6.7427,6.7079,6.7253,202000.0
2009-11-10 14:30:00,7.72,7.73,7.72,7.73,50100.0,6.7166,6.7253,6.7166,6.7253,50100.0
2009-11-10 14:35:00,7.73,7.74,7.72,7.73,51100.0,6.7253,6.734,6.7166,6.7253,51100.0
2009-11-10 14:40:00,7.72,7.73,7.7,7.7,89600.0,6.7166,6.7253,6.6992,6.6992,89600.0
2009-11-10 14:45:00,7.7,7.71,7.69,7.7,133600.0,6.6992,6.7079,6.6905,6.6992,133600.0
2009-11-10 14:50:00,7.7,7.71,7.7,7.71,22300.0,6.6992,6.7079,6.6992,6.7079,22300.0
2009-11-10 14:55:00,7.71,7.71,7.7,7.7,27800.0,6.7079,6.7079,6.6992,6.6992,27800.0
2009-11-10 15:00:00,7.7,7.72,7.7,7.7,180100.0,6.6992,6.7166,6.6992,6.6992,180100.0
2009-11-10 15:05:00,7.71,7.71,7.7,7.71,11500.0,6.7079,6.7079,6.6992,6.7079,11500.0
2009-11-10 15:10:00,7.71,7.73,7.7,7.72,50300.0,6.7079,6.7253,6.6992,6.7166,50300.0
2009-11-10 15:15:00,7.73,7.75,7.72,7.74,79900.0,6.7253,6.7427,6.7166,6.734,79900.0
2009-11-10 15:20:00,7.74,7.75,7.71,7.72,69700.0,6.734,6.7427,6.7079,6.7166,69700.0
2009-11-10 15:25:00,7.73,7.73,7.72,7.72,34100.0,6.7253,6.7253,6.7166,6.7166,34100.0
2009-11-10 15:30:00,7.72,7.73,7.7,7.71,58000.0,6.7166,6.7253,6.6992,6.7079,58000.0
2009-11-10 15:35:00,7.71,7.73,7.7,7.73,60900.0,6.7079,6.7253,6.6992,6.7253,60900.0
2009-11-10 15:40:00,7.73,7.74,7.71,7.71,64700.0,6.7253,6.734,6.7079,6.7079,64700.0
2009-11-10 15:45:00,7.7,7.72,7.7,7.72,57400.0,6.6992,6.7166,6.6992,6.7166,57400.0
2009-11-10 15:50:00,7.72,7.73,7.71,7.71,75400.0,6.7166,6.7253,6.7079,6.7079,75400.0
2009-11-10 15:55:00,7.71,7.72,7.71,7.72,147000.0,6.7079,6.7166,6.7079,6.7166,147000.0
2009-11-11 09:30:00,7.84,7.97,7.82,7.97,259200.0,6.821,6.9341,6.8036,6.9341,259200.0
2009-11-11 09:35:00,7.96,8.0,7.81,7.87,355800.0,6.9254,6.9602,6.7949,6.8471,355800.0
2009-11-11 09:40:00,7.88,7.91,7.86,7.88,76100.0,6.8558,6.8819,6.8384,6.8558,76100.0
2009-11-11 09:45:00,7.87,7.88,7.81,7.83,152700.0,6.8471,6.8558,6.7949,6.8123,152700.0
2009-11-11 09:50:00,7.83,7.83,7.79,7.82,79500.0,6.8123,6.8123,6.7775,6.8036,79500.0
2009-11-11 09:55:00,7.81,7.88,7.81,7.87,99000.0,6.7949,6.8558,6.7949,6.8471,99000.0
2009-11-11 10:00:00,7.88,7.9,7.87,7.88,93300.0,6.8558,6.8732,6.8471,6.8558,93300.0
2009-11-11 10:05:00,7.89,7.92,7.88,7.92,87700.0,6.8645,6.8906,6.8558,6.8906,87700.0
2009-11-11 10:10:00,7.91,7.94,7.91,7.91,111900.0,6.8819,6.908,6.8819,6.8819,111900.0
2009-11-11 10:15:00,7.92,7.96,7.92,7.95,124200.0,6.8906,6.9254,6.8906,6.9167,124200.0
2009-11-11 10:20:00,7.95,8.0,7.95,8.0,169400.0,6.9167,6.9602,6.9167,6.9602,169400.0
2009-11-11 10:25:00,8.0,8.01,7.98,7.99,237900.0,6.9602,6.9689,6.9428,6.9515,237900.0
2009-11-11 10:30:00,7.99,7.99,7.91,7.91,162400.0,6.9515,6.9515,6.8819,6.8819,162400.0
2009-11-11 10:35:00,7.92,7.96,7.91,7.96,68700.0,6.8906,6.9254,6.8819,6.9254,68700.0
2009-11-11 10:40:00,7.95,7.98,7.95,7.95,220200.0,6.9167,6.9428,6.9167,6.9167,220200.0
2009-11-11 10:45:00,7.96,7.97,7.94,7.95,164900.0,6.9254,6.9341,6.908,6.9167,164900.0
2009-11-11 10:50:00,7.96,7.96,7.88,7.92,214200.0,6.9254,6.9254,6.8558,6.8906,214200.0
2009-11-11 10:55:00,7.92,7.92,7.86,7.89,109000.0,6.8906,6.8906,6.8384,6.8645,109000.0
2009-11-11 11:00:00,7.88,7.91,7.86,7.88,60800.0,6.8558,6.8819,6.8384,6.8558,60800.0
2009-11-11 11:05:00,7.88,7.91,7.87,7.87,87300.0,6.8558,6.8819,6.8471,6.8471,87300.0
2009-11-11 11:10:00,7.88,7.92,7.87,7.87,114400.0,6.8558,6.8906,6.8471,6.8471,114400.0
2009-11-11 11:15:00,7.87,7.89,7.86,7.88,138000.0,6.8471,6.8645,6.8384,6.8558,138000.0
2009-11-11 11:20:00,7.87,7.88,7.83,7.84,171400.0,6.8471,6.8558,6.8123,6.821,171400.0
2009-11-11 11:25:00,7.84,7.88,7.84,7.86,43200.0,6.821,6.8558,6.821,6.8384,43200.0
2009-11-11 11:30:00,7.86,7.88,7.84,7.85,93400.0,6.8384,6.8558,6.821,6.8297,93400.0
2009-11-11 11:35:00,7.85,7.89,7.85,7.89,84700.0,6.8297,6.8645,6.8297,6.8645,84700.0
2009-11-11 11:40:00,7.88,7.91,7.88,7.89,55700.0,6.8558,6.8819,6.8558,6.8645,55700.0
2009-11-11 11:45:00,7.88,7.89,7.88,7.89,25900.0,6.8558,6.8645,6.8558,6.8645,25900.0
2009-11-11 11:50:00,7.89,7.89,7.86,7.88,78100.0,6.8645,6.8645,6.8384,6.8558,78100.0
2009-11-11 11:55:00,7.89,7.9,7.86,7.88,45900.0,6.8645,6.8732,6.8384,6.8558,45900.0
2009-11-11 12:00:00,7.88,7.89,7.86,7.86,70500.0,6.8558,6.8645,6.8384,6.8384,70500.0
2009-11-11 12:05:00,7.87,7.89,7.86,7.89,35600.0,6.8471,6.8645,6.8384,6.8645,35600.0
2009-11-11 12:10:00,7.89,7.9,7.88,7.88,64000.0,6.8645,6.8732,6.8558,6.8558,64000.0
2009-11-11 12:15:00,7.89,7.89,7.87,7.87,42300.0,6.8645,6.8645,6.8471,6.8471,42300.0
2009-11-11 12:20:00,7.88,7.88,7.87,7.87,19200.0,6.8558,6.8558,6.8471,6.8471,19200.0
2009-11-11 12:25:00,7.87,7.97,7.87,7.96,184100.0,6.8471,6.9341,6.8471,6.9254,184100.0
2009-11-11 12:30:00,7.96,7.97,7.92,7.92,130400.0,6.9254,6.9341,6.8906,6.8906,130400.0
2009-11-11 12:35:00,7.93,7.97,7.93,7.95,51400.0,6.8993,6.9341,6.8993,6.9167,51400.0
2009-11-11 12:40:00,7.95,7.96,7.94,7.94,51300.0,6.9167,6.9254,6.908,6.908,51300.0
2009-11-11 12:45:00,7.94,7.96,7.94,7.96,155600.0,6.908,6.9254,6.908,6.9254,155600.0
2009-11-11 12:50:00,7.97,7.97,7.96,7.97,20900.0,6.9341,6.9341,6.9254,6.9341,20900.0
2009-11-11 12:55:00,7.96,7.97,7.95,7.96,34600.0,6.9254,6.9341,6.9167,6.9254,34600.0
2009-11-11 13:00:00,7.96,7.99,7.95,7.99,62400.0,6.9254,6.9515,6.9167,6.9515,62400.0
2009-11-11 13:05:00,8.0,8.0,7.98,7.98,62600.0,6.9602,6.9602,6.9428,6.9428,62600.0
2009-11-11 13:10:00,7.98,8.0,7.98,7.99,23500.0,6.9428,6.9602,6.9428,6.9515,23500.0
2009-11-11 13:15:00,7.99,8.0,7.98,7.99,33300.0,6.9515,6.9602,6.9428,6.9515,33300.0
2009-11-11 13:20:00,8.0,8.0,7.98,8.0,40900.0,6.9602,6.9602,6.9428,6.9602,40900.0
2009-11-11 13:25:00,7.99,8.0,7.97,7.98,172300.0,6.9515,6.9602,6.9341,6.9428,172300.0
2009-11-11 13:30:00,7.98,8.0,7.98,7.99,63500.0,6.9428,6.9602,6.9428,6.9515,63500.0
2009-11-11 13:35:00,7.98,8.0,7.96,7.97,118600.0,6.9428,6.9602,6.9254,6.9341,118600.0
2009-11-11 13:40:00,7.98,7.98,7.94,7.95,57400.0,6.9428,6.9428,6.908,6.9167,57400.0
2009-11-11 13:45:00,7.95,7.98,7.94,7.96,67200.0,6.9167,6.9428,6.908,6.9254,67200.0
2009-11-11 13:50:00,7.97,7.97,7.95,7.96,19900.0,6.9341,6.9341,6.9167,6.9254,19900.0
2009-11-11 13:55:00,7.95,7.97,7.94,7.96,48000.0,6.9167,6.9341,6.908,6.9254,48000.0
2009-11-11 14:00:00,7.97,7.98,7.96,7.97,21800.0,6.9341,6.9428,6.9254,6.9341,21800.0
2009-11-11 14:05:00,7.96,7.99,7.95,7.95,134100.0,6.9254,6.9515,6.9167,6.9167,134100.0
2009-11-11 14:10:00,7.95,7.97,7.94,7.97,27500.0,6.9167,6.9341,6.908,6.9341,27500.0
2009-11-11 14:15:00,7.97,7.98,7.96,7.96,86600.0,6.9341,6.9428,6.9254,6.9254,86600.0
2009-11-11 14:20:00,7.97,7.97,7.94,7.94,33100.0,6.9341,6.9341,6.908,6.908,33100.0
2009-11-11 14:25:00,7.94,7.95,7.93,7.93,24200.0,6.908,6.9167,6.8993,6.8993,24200.0
2009-11-11 14:30:00,7.93,7.95,7.92,7.93,92400.0,6.8993,6.9167,6.8906,6.8993,92400.0
2009-11-11 14:35:00,7.92,7.93,7.91,7.91,35300.0,6.8906,6.8993,6.8819,6.8819,35300.0
2009-11-11 14:40:00,7.91,7.92,7.91,7.92,35100.0,6.8819,6.8906,6.8819,6.8906,35100.0
2009-11-11 14:45:00,7.92,7.94,7.91,7.93,101400.0,6.8906,6.908,6.8819,6.8993,101400.0
2009-11-11 14:50:00,7.94,7.95,7.92,7.94,123900.0,6.908,6.9167,6.8906,6.908,123900.0
2009-11-11 14:55:00,7.94,7.95,7.93,7.93,52300.0,6.908,6.9167,6.8993,6.8993,52300.0
2009-11-11 15:00:00,7.93,7.94,7.92,7.93,69200.0,6.8993,6.908,6.8906,6.8993,69200.0
2009-11-11 15:05:00,7.93,7.94,7.93,7.93,50400.0,6.8993,6.908,6.8993,6.8993,50400.0
2009-11-11 15:10:00,7.94,7.94,7.91,7.92,204900.0,6.908,6.908,6.8819,6.8906,204900.0
2009-11-11 15:15:00,7.93,7.93,7.9,7.91,125900.0,6.8993,6.8993,6.8732,6.8819,125900.0
2009-11-11 15:20:00,7.91,7.95,7.9,7.94,108000.0,6.8819,6.9167,6.8732,6.908,108000.0
2009-11-11 15:25:00,7.95,7.95,7.93,7.93,80000.0,6.9167,6.9167,6.8993,6.8993,80000.0
2009-11-11 15:30:00,7.94,7.95,7.93,7.94,102200.0,6.908,6.9167,6.8993,6.908,102200.0
2009-11-11 15:35:00,7.94,7.95,7.92,7.93,155000.0,6.908,6.9167,6.8906,6.8993,155000.0
2009-11-11 15:40:00,7.93,7.93,7.9,7.9,106000.0,6.8993,6.8993,6.8732,6.8732,106000.0
2009-11-11 15:45:00,7.9,7.93,7.89,7.93,227800.0,6.8732,6.8993,6.8645,6.8993,227800.0
2009-11-11 15:50:00,7.92,7.94,7.9,7.93,195100.0,6.8906,6.908,6.8732,6.8993,195100.0
2009-11-11 15:55:00,7.92,7.93,7.91,7.91,295700.0,6.8906,6.8993,6.8819,6.8819,295700.0
2009-11-12 09:30:00,7.9,8.09,7.86,8.04,356700.0,6.8732,7.0385,6.8384,6.995,356700.0
2009-11-12 09:35:00,8.05,8.07,7.94,7.96,229100.0,7.0037,7.0211,6.908,6.9254,229100.0
2009-11-12 09:40:00,7.97,7.97,7.9,7.9,124700.0,6.9341,6.9341,6.8732,6.8732,124700.0
2009-11-12 09:45:00,7.9,7.96,7.86,7.96,138500.0,6.8732,6.9254,6.8384,6.9254,138500.0
2009-11-12 09:50:00,7.96,8.0,7.94,7.96,92600.0,6.9254,6.9602,6.908,6.9254,92600.0
2009-11-12 09:55:00,7.96,8.0,7.95,7.95,165200.0,6.9254,6.9602,6.9167,6.9167,165200.0
2009-11-12 10:00:00,7.95,8.0,7.95,7.97,197200.0,6.9167,6.9602,6.9167,6.9341,197200.0
2009-11-12 10:05:00,7.97,7.98,7.95,7.97,56100.0,6.9341,6.9428,6.9167,6.9341,56100.0
2009-11-12 10:10:00,7.98,7.99,7.97,7.98,88700.0,6.9428,6.9515,6.9341,6.9428,88700.0
2009-11-12 10:15:00,7.98,8.0,7.98,7.99,62600.0,6.9428,6.9602,6.9428,6.9515,62600.0
2009-11-12 10:20:00,7.99,8.05,7.99,8.01,297500.0,6.9515,7.0037,6.9515,6.9689,297500.0
2009-11-12 10:25:00,8.0,8.02,7.98,8.0,120900.0,6.9602,6.9776,6.9428,6.9602,120900.0
2009-11-12 10:30:00,8.0,8.03,7.98,8.03,138500.0,6.9602,6.9863,6.9428,6.9863,138500.0
2009-11-12 10:35:00,8.03,8.04,8.0,8.0,145100.0,6.9863,6.995,6.9602,6.9602,145100.0
2009-11-12 10:40:00,8.0,8.03,7.99,8.03,207800.0,6.9602,6.9863,6.9515,6.9863,207800.0
2009-11-12 10:45:00,8.03,8.08,8.03,8.07,240500.0,6.9863,7.0298,6.9863,7.0211,240500.0
2009-11-12 10:50:00,8.07,8.09,8.06,8.09,165900.0,7.0211,7.0385,7.0124,7.0385,165900.0
2009-11-12 10:55:00,8.08,8.1,8.08,8.08,293600.0,7.0298,7.0472,7.0298,7.0298,293600.0
2009-11-12 11:00:00,8.09,8.16,8.08,8.11,389100.0,7.0385,7.0994,7.0298,7.0559,389100.0
2009-11-12 11:05:00,8.11,8.13,8.08,8.08,409000.0,7.0559,7.0733,7.0298,7.0298,409000.0
2009-11-12 11:10:00,8.08,8.11,8.08,8.08,174000.0,7.0298,7.0559,7.0298,7.0298,174000.0
2009-11-12 11:15:00,8.09,8.12,8.08,8.1,179900.0,7.0385,7.0646,7.0298,7.0472,179900.0
2009-11-12 11:20:00,8.1,8.11,8.08,8.09,47400.0,7.0472,7.0559,7.0298,7.0385,47400.0
2009-11-12 11:25:00,8.08,8.11,8.08,8.1,52000.0,7.0298,7.0559,7.0298,7.0472,52000.0
2009-11-12 11:30:00,8.09,8.09,8.01,8.04,145800.0,7.0385,7.0385,6.9689,6.995,145800.0
2009-11-12 11:35:00,8.03,8.05,8.02,8.05,30500.0,6.9863,7.0037,6.9776,7.0037,30500.0
2009-11-12 11:40:00,8.06,8.08,8.04,8.08,39600.0,7.0124,7.0298,6.995,7.0298,39600.0
2009-11-12 11:45:00,8.08,8.1,8.05,8.05,46500.0,7.0298,7.0472,7.0037,7.0037,46500.0
2009-11-12 11:50:00,8.05,8.06,8.03,8.03,35300.0,7.0037,7.0124,6.9863,6.9863,35300.0
2009-11-12 11:55:00,8.03,8.03,8.01,8.02,78700.0,6.9863,6.9863,6.9689,6.9776,78700.0
2009-11-12 12:00:00,8.02,8.03,8.01,8.03,117700.0,6.9776,6.9863,6.9689,6.9863,117700.0
2009-11-12 12:05:00,8.03,8.04,8.02,8.03,93800.0,6.9863,6.995,6.9776,6.9863,93800.0
2009-11-12 12:10:00,8.03,8.04,8.02,8.02,145800.0,6.9863,6.995,6.9776,6.9776,145800.0
2009-11-12 12:15:00,8.02,8.03,8.02,8.02,119500.0,6.9776,6.9863,6.9776,6.9776,119500.0
2009-11-12 12:20:00,8.02,8.03,8.02,8.02,39200.0,6.9776,6.9863,6.9776,6.9776,39200.0
2009-11-12 12:25:00,8.02,8.03,8.02,8.02,4400.0,6.9776,6.9863,6.9776,6.9776,4400.0
2009-11-12 12:30:00,8.02,8.02,8.01,8.01,105200.0,6.9776,6.9776,6.9689,6.9689,105200.0
2009-11-12 12:35:00,8.01,8.03,8.01,8.01,58500.0,6.9689,6.9863,6.9689,6.9689,58500.0
2009-11-12 12:40:00,8.01,8.01,7.96,7.96,93200.0,6.9689,6.9689,6.9254,6.9254,93200.0
2009-11-12 12:45:00,7.96,8.0,7.96,7.99,97900.0,6.9254,6.9602,6.9254,6.9515,97900.0
2009-11-12 12:50:00,7.99,8.0,7.99,7.99,78900.0,6.9515,6.9602,6.9515,6.9515,78900.0
2009-11-12 12:55:00,7.99,8.01,7.99,8.0,107100.0,6.9515,6.9689,6.9515,6.9602,107100.0
2009-11-12 13:00:00,8.01,8.01,7.98,8.0,136100.0,6.9689,6.9689,6.9428,6.9602,136100.0
2009-11-12 13:05:00,8.0,8.0,7.95,7.96,40800.0,6.9602,6.9602,6.9167,6.9254,40800.0
2009-11-12 13:10:00,7.96,7.97,7.96,7.97,65700.0,6.9254,6.9341,6.9254,6.9341,65700.0
2009-11-12 13:15:00,7.97,8.0,7.97,7.97,106800.0,6.9341,6.9602,6.9341,6.9341,106800.0
2009-11-12 13:20:00,7.98,7.98,7.97,7.97,49000.0,6.9428,6.9428,6.9341,6.9341,49000.0
2009-11-12 13:25:00,7.97,7.98,7.96,7.96,91600.0,6.9341,6.9428,6.9254,6.9254,91600.0
2009-11-12 13:30:00,7.96,7.97,7.95,7.95,40500.0,6.9254,6.9341,6.9167,6.9167,40500.0
2009-11-12 13:35:00,7.95,7.95,7.92,7.92,84600.0,6.9167,6.9167,6.8906,6.8906,84600.0
2009-11-12 13:40:00,7.92,7.94,7.92,7.94,24000.0,6.8906,6.908,6.8906,6.908,24000.0
2009-11-12 13:45:00,7.93,7.97,7.93,7.96,42400.0,6.8993,6.9341,6.8993,6.9254,42400.0
2009-11-12 13:50:00,7.95,7.96,7.92,7.94,32300.0,6.9167,6.9254,6.8906,6.908,32300.0
2009-11-12 13:55:00,7.93,7.94,7.92,7.92,29100.0,6.8993,6.908,6.8906,6.8906,29100.0
2009-11-12 14:00:00,7.93,7.95,7.92,7.95,70700.0,6.8993,6.9167,6.8906,6.9167,70700.0
2009-11-12 14:05:00,7.94,7.95,7.93,7.94,37000.0,6.908,6.9167,6.8993,6.908,37000.0
2009-11-12 14:10:00,7.93,7.94,7.93,7.94,28200.0,6.8993,6.908,6.8993,6.908,28200.0
2009-11-12 14:15:00,7.93,7.94,7.91,7.93,164400.0,6.8993,6.908,6.8819,6.8993,164400.0
2009-11-12 14:20:00,7.92,7.93,7.9,7.9,132100.0,6.8906,6.8993,6.8732,6.8732,132100.0
2009-11-12 14:25:00,7.9,7.92,7.89,7.9,53400.0,6.8732,6.8906,6.8645,6.8732,53400.0
2009-11-12 14:30:00,7.9,7.92,7.9,7.91,21000.0,6.8732,6.8906,6.8732,6.8819,21000.0
2009-11-12 14:35:00,7.91,7.93,7.91,7.91,27600.0,6.8819,6.8993,6.8819,6.8819,27600.0
2009-11-12 14:40:00,7.91,7.91,7.9,7.9,32100.0,6.8819,6.8819,6.8732,6.8732,32100.0
2009-11-12 14:45:00,7.91,7.91,7.89,7.9,82000.0,6.8819,6.8819,6.8645,6.8732,82000.0
2009-11-12 14:50:00,7.9,7.91,7.88,7.89,30700.0,6.8732,6.8819,6.8558,6.8645,30700.0
2009-11-12 14:55:00,7.9,7.9,7.88,7.88,24300.0,6.8732,6.8732,6.8558,6.8558,24300.0
2009-11-12 15:00:00,7.89,7.89,7.88,7.88,31000.0,6.8645,6.8645,6.8558,6.8558,31000.0
2009-11-12 15:05:00,7.88,7.88,7.86,7.86,34700.0,6.8558,6.8558,6.8384,6.8384,34700.0
2009-11-12 15:10:00,7.86,7.86,7.82,7.82,63500.0,6.8384,6.8384,6.8036,6.8036,63500.0
2009-11-12 15:15:00,7.83,7.84,7.81,7.83,62300.0,6.8123,6.821,6.7949,6.8123,62300.0
2009-11-12 15:20:00,7.83,7.83,7.8,7.81,56100.0,6.8123,6.8123,6.7862,6.7949,56100.0
2009-11-12 15:25:00,7.81,7.83,7.8,7.82,51200.0,6.7949,6.8123,6.7862,6.8036,51200.0
2009-11-12 15:30:00,7.82,7.84,7.81,7.84,85900.0,6.8036,6.821,6.7949,6.821,85900.0
2009-11-12 15:35:00,7.84,7.84,7.82,7.82,27800.0,6.821,6.821,6.8036,6.8036,27800.0
2009-11-12 15:40:00,7.82,7.83,7.82,7.82,54400.0,6.8036,6.8123,6.8036,6.8036,54400.0
2009-11-12 15:45:00,7.82,7.83,7.81,7.81,101500.0,6.8036,6.8123,6.7949,6.7949,101500.0
2009-11-12 15:50:00,7.81,7.82,7.79,7.8,84600.0,6.7949,6.8036,6.7775,6.7862,84600.0
2009-11-12 15:55:00,7.8,7.81,7.8,7.81,169700.0,6.7862,6.7949,6.7862,6.7949,169700.0
2009-11-13 09:30:00,7.89,7.89,7.82,7.84,127500.0,6.8645,6.8645,6.8036,6.821,127500.0
2009-11-13 09:35:00,7.84,7.93,7.84,7.91,94900.0,6.821,6.8993,6.821,6.8819,94900.0
2009-11-13 09:40:00,7.91,7.96,7.87,7.91,97200.0,6.8819,6.9254,6.8471,6.8819,97200.0
2009-11-13 09:45:00,7.92,7.95,7.91,7.92,64000.0,6.8906,6.9167,6.8819,6.8906,64000.0
2009-11-13 09:50:00,7.92,7.98,7.92,7.95,81100.0,6.8906,6.9428,6.8906,6.9167,81100.0
2009-11-13 09:55:00,7.95,7.95,7.89,7.95,252400.0,6.9167,6.9167,6.8645,6.9167,252400.0
2009-11-13 10:00:00,7.95,7.97,7.93,7.95,85100.0,6.9167,6.9341,6.8993,6.9167,85100.0
2009-11-13 10:05:00,7.95,7.97,7.93,7.94,103800.0,6.9167,6.9341,6.8993,6.908,103800.0
2009-11-13 10:10:00,7.94,7.95,7.91,7.92,64300.0,6.908,6.9167,6.8819,6.8906,64300.0
2009-11-13 10:15:00,7.91,7.92,7.9,7.9,101000.0,6.8819,6.8906,6.8732,6.8732,101000.0
2009-11-13 10:20:00,7.91,7.92,7.89,7.9,249800.0,6.8819,6.8906,6.8645,6.8732,249800.0
2009-11-13 10:25:00,7.9,7.92,7.88,7.91,54200.0,6.8732,6.8906,6.8558,6.8819,54200.0
2009-11-13 10:30:00,7.9,7.93,7.9,7.93,108400.0,6.8732,6.8993,6.8732,6.8993,108400.0
2009-11-13 10:35:00,7.93,7.93,7.89,7.9,137600.0,6.8993,6.8993,6.8645,6.8732,137600.0
2009-11-13 10:40:00,7.9,7.99,7.9,7.98,186900.0,6.8732,6.9515,6.8732,6.9428,186900.0
2009-11-13 10:45:00,7.98,7.99,7.96,7.98,83400.0,6.9428,6.9515,6.9254,6.9428,83400.0
2009-11-13 10:50:00,7.97,7.98,7.95,7.97,59400.0,6.9341,6.9428,6.9167,6.9341,59400.0
2009-11-13 10:55:00,7.96,7.98,7.94,7.97,78900.0,6.9254,6.9428,6.908,6.9341,78900.0
2009-11-13 11:00:00,7.96,7.97,7.94,7.95,148400.0,6.9254,6.9341,6.908,6.9167,148400.0
2009-11-13 11:05:00,7.95,7.95,7.93,7.93,21300.0,6.9167,6.9167,6.8993,6.8993,21300.0
2009-11-13 11:10:00,7.93,7.93,7.92,7.92,39100.0,6.8993,6.8993,6.8906,6.8906,39100.0
2009-11-13 11:15:00,7.92,7.93,7.92,7.92,51500.0,6.8906,6.8993,6.8906,6.8906,51500.0
2009-11-13 11:20:00,7.93,7.93,7.9,7.91,111500.0,6.8993,6.8993,6.8732,6.8819,111500.0
2009-11-13 11:25:00,7.91,7.92,7.89,7.9,44300.0,6.8819,6.8906,6.8645,6.8732,44300.0
2009-11-13 11:30:00,7.89,7.92,7.89,7.92,80900.0,6.8645,6.8906,6.8645,6.8906,80900.0
2009-11-13 11:35:00,7.91,7.94,7.91,7.93,53800.0,6.8819,6.908,6.8819,6.8993,53800.0
2009-11-13 11:40:00,7.93,7.93,7.9,7.91,15500.0,6.8993,6.8993,6.8732,6.8819,15500.0
2009-11-13 11:45:00,7.9,7.91,7.86,7.87,159200.0,6.8732,6.8819,6.8384,6.8471,159200.0
2009-11-13 11:50:00,7.87,7.87,7.83,7.83,103500.0,6.8471,6.8471,6.8123,6.8123,103500.0
2009-11-13 11:55:00,7.83,7.87,7.83,7.87,49800.0,6.8123,6.8471,6.8123,6.8471,49800.0
2009-11-13 12:00:00,7.86,7.91,7.86,7.91,69200.0,6.8384,6.8819,6.8384,6.8819,69200.0
2009-11-13 12:05:00,7.91,7.91,7.85,7.86,44200.0,6.8819,6.8819,6.8297,6.8384,44200.0
2009-11-13 12:10:00,7.85,7.87,7.85,7.87,43800.0,6.8297,6.8471,6.8297,6.8471,43800.0
2009-11-13 12:15:00,7.86,7.87,7.86,7.87,32000.0,6.8384,6.8471,6.8384,6.8471,32000.0
2009-11-13 12:20:00,7.86,7.87,7.86,7.86,21800.0,6.8384,6.8471,6.8384,6.8384,21800.0
2009-11-13 12:25:00,7.86,7.87,7.86,7.87,32300.0,6.8384,6.8471,6.8384,6.8471,32300.0
2009-11-13 12:30:00,7.87,7.88,7.86,7.87,13800.0,6.8471,6.8558,6.8384,6.8471,13800.0
2009-11-13 12:35:00,7.88,7.88,7.86,7.87,22000.0,6.8558,6.8558,6.8384,6.8471,22000.0
2009-11-13 12:40:00,7.86,7.86,7.84,7.85,119900.0,6.8384,6.8384,6.821,6.8297,119900.0
2009-11-13 12:45:00,7.84,7.86,7.81,7.82,116500.0,6.821,6.8384,6.7949,6.8036,116500.0
2009-11-13 12:50:00,7.81,7.84,7.81,7.82,154200.0,6.7949,6.821,6.7949,6.8036,154200.0
2009-11-13 12:55:00,7.83,7.83,7.82,7.83,35200.0,6.8123,6.8123,6.8036,6.8123,35200.0
2009-11-13 13:00:00,7.83,7.85,7.82,7.85,41100.0,6.8123,6.8297,6.8036,6.8297,41100.0
2009-11-13 13:05:00,7.86,7.87,7.85,7.85,73800.0,6.8384,6.8471,6.8297,6.8297,73800.0
2009-11-13 13:10:00,7.85,7.86,7.84,7.84,33800.0,6.8297,6.8384,6.821,6.821,33800.0
2009-11-13 13:15:00,7.84,7.85,7.84,7.84,7200.0,6.821,6.8297,6.821,6.821,7200.0
2009-11-13 13:20:00,7.85,7.87,7.84,7.87,49500.0,6.8297,6.8471,6.821,6.8471,49500.0
2009-11-13 13:25:00,7.87,7.87,7.86,7.86,5800.0,6.8471,6.8471,6.8384,6.8384,5800.0
2009-11-13 13:30:00,7.87,7.87,7.85,7.86,58800.0,6.8471,6.8471,6.8297,6.8384,58800.0
2009-11-13 13:35:00,7.87,7.87,7.86,7.87,42900.0,6.8471,6.8471,6.8384,6.8471,42900.0
2009-11-13 13:40:00,7.86,7.87,7.86,7.87,42100.0,6.8384,6.8471,6.8384,6.8471,42100.0
2009-11-13 13:45:00,7.86,7.87,7.86,7.87,19100.0,6.8384,6.8471,6.8384,6.8471,19100.0
2009-11-13 13:50:00,7.87,7.87,7.86,7.86,25600.0,6.8471,6.8471,6.8384,6.8384,25600.0
2009-11-13 13:55:00,7.86,7.87,7.86,7.87,26400.0,6.8384,6.8471,6.8384,6.8471,26400.0
2009-11-13 14:00:00,7.86,7.88,7.86,7.88,81300.0,6.8384,6.8558,6.8384,6.8558,81300.0
2009-11-13 14:05:00,7.88,7.88,7.85,7.86,60100.0,6.8558,6.8558,6.8297,6.8384,60100.0
2009-11-13 14:10:00,7.86,7.87,7.83,7.83,118600.0,6.8384,6.8471,6.8123,6.8123,118600.0
2009-11-13 14:15:00,7.83,7.84,7.82,7.83,20900.0,6.8123,6.821,6.8036,6.8123,20900.0
2009-11-13 14:20:00,7.82,7.85,7.82,7.85,48800.0,6.8036,6.8297,6.8036,6.8297,48800.0
2009-11-13 14:25:00,7.85,7.86,7.84,7.85,18400.0,6.8297,6.8384,6.821,6.8297,18400.0
2009-11-13 14:30:00,7.84,7.85,7.82,7.84,52200.0,6.821,6.8297,6.8036,6.821,52200.0
2009-11-13 14:35:00,7.84,7.84,7.83,7.83,15700.0,6.821,6.821,6.8123,6.8123,15700.0
2009-11-13 14:40:00,7.83,7.84,7.82,7.82,37100.0,6.8123,6.821,6.8036,6.8036,37100.0
2009-11-13 14:45:00,7.82,7.84,7.81,7.82,33700.0,6.8036,6.821,6.7949,6.8036,33700.0
2009-11-13 14:50:00,7.83,7.83,7.82,7.83,19900.0,6.8123,6.8123,6.8036,6.8123,19900.0
2009-11-13 14:55:00,7.83,7.84,7.82,7.83,90000.0,6.8123,6.821,6.8036,6.8123,90000.0
2009-11-13 15:00:00,7.84,7.84,7.8,7.8,114600.0,6.821,6.821,6.7862,6.7862,114600.0
2009-11-13 15:05:00,7.8,7.84,7.8,7.82,36500.0,6.7862,6.821,6.7862,6.8036,36500.0
2009-11-13 15:10:00,7.81,7.82,7.8,7.8,65500.0,6.7949,6.8036,6.7862,6.7862,65500.0
2009-11-13 15:15:00,7.8,7.82,7.8,7.82,38600.0,6.7862,6.8036,6.7862,6.8036,38600.0
2009-11-13 15:20:00,7.81,7.82,7.8,7.8,72000.0,6.7949,6.8036,6.7862,6.7862,72000.0
2009-11-13 15:25:00,7.8,7.81,7.8,7.81,33900.0,6.7862,6.7949,6.7862,6.7949,33900.0
2009-11-13 15:30:00,7.8,7.81,7.8,7.81,56300.0,6.7862,6.7949,6.7862,6.7949,56300.0
2009-11-13 15:35:00,7.8,7.81,7.8,7.8,41800.0,6.7862,6.7949,6.7862,6.7862,41800.0
2009-11-13 15:40:00,7.81,7.82,7.8,7.82,60800.0,6.7949,6.8036,6.7862,6.8036,60800.0
2009-11-13 15:45:00,7.82,7.82,7.8,7.81,43700.0,6.8036,6.8036,6.7862,6.7949,43700.0
2009-11-13 15:50:00,7.81,7.81,7.8,7.8,37000.0,6.7949,6.7949,6.7862,6.7862,37000.0
2009-11-13 15:55:00,7.81,7.81,7.8,7.81,159900.0,6.7949,6.7949,6.7862,6.7949,159900.0
2009-11-16 09:30:00,7.91,7.99,7.88,7.98,207400.0,6.8819,6.9515,6.8558,6.9428,207400.0
2009-11-16 09:35:00,7.98,8.03,7.96,8.02,176900.0,6.9428,6.9863,6.9254,6.9776,176900.0
2009-11-16 09:40:00,8.03,8.05,8.0,8.01,272300.0,6.9863,7.0037,6.9602,6.9689,272300.0
2009-11-16 09:45:00,8.01,8.04,8.0,8.02,231200.0,6.9689,6.995,6.9602,6.9776,231200.0
2009-11-16 09:50:00,8.02,8.03,8.0,8.01,204200.0,6.9776,6.9863,6.9602,6.9689,204200.0
2009-11-16 09:55:00,8.0,8.01,7.97,8.0,184100.0,6.9602,6.9689,6.9341,6.9602,184100.0
2009-11-16 10:00:00,7.99,8.02,7.99,8.01,125100.0,6.9515,6.9776,6.9515,6.9689,125100.0
2009-11-16 10:05:00,8.0,8.03,7.99,8.03,83500.0,6.9602,6.9863,6.9515,6.9863,83500.0
2009-11-16 10:10:00,8.02,8.04,7.99,8.0,181200.0,6.9776,6.995,6.9515,6.9602,181200.0
2009-11-16 10:15:00,8.0,8.01,7.98,8.0,211200.0,6.9602,6.9689,6.9428,6.9602,211200.0
2009-11-16 10:20:00,7.99,8.0,7.95,7.95,177700.0,6.9515,6.9602,6.9167,6.9167,177700.0
2009-11-16 10:25:00,7.95,7.96,7.94,7.95,98400.0,6.9167,6.9254,6.908,6.9167,98400.0
2009-11-16 10:30:00,7.95,7.96,7.94,7.95,68100.0,6.9167,6.9254,6.908,6.9167,68100.0
2009-11-16 10:35:00,7.96,7.98,7.95,7.98,68500.0,6.9254,6.9428,6.9167,6.9428,68500.0
2009-11-16 10:40:00,7.98,8.06,7.97,8.05,278700.0,6.9428,7.0124,6.9341,7.0037,278700.0
2009-11-16 10:45:00,8.06,8.08,8.01,8.05,479300.0,7.0124,7.0298,6.9689,7.0037,479300.0
2009-11-16 10:50:00,8.05,8.06,8.01,8.01,185500.0,7.0037,7.0124,6.9689,6.9689,185500.0
2009-11-16 10:55:00,8.01,8.02,8.0,8.02,74100.0,6.9689,6.9776,6.9602,6.9776,74100.0
2009-11-16 11:00:00,8.01,8.02,7.97,7.98,52500.0,6.9689,6.9776,6.9341,6.9428,52500.0
2009-11-16 11:05:00,7.99,7.99,7.98,7.99,27400.0,6.9515,6.9515,6.9428,6.9515,27400.0
2009-11-16 11:10:00,7.99,8.0,7.98,7.99,57700.0,6.9515,6.9602,6.9428,6.9515,57700.0
2009-11-16 11:15:00,7.98,8.0,7.98,8.0,37100.0,6.9428,6.9602,6.9428,6.9602,37100.0
2009-11-16 11:20:00,8.0,8.01,7.99,8.01,30900.0,6.9602,6.9689,6.9515,6.9689,30900.0
2009-11-16 11:25:00,8.01,8.05,8.0,8.05,151800.0,6.9689,7.0037,6.9602,7.0037,151800.0
2009-11-16 11:30:00,8.05,8.07,8.04,8.06,72400.0,7.0037,7.0211,6.995,7.0124,72400.0
2009-11-16 11:35:00,8.06,8.06,8.04,8.05,52200.0,7.0124,7.0124,6.995,7.0037,52200.0
2009-11-16 11:40:00,8.05,8.05,8.04,8.05,30300.0,7.0037,7.0037,6.995,7.0037,30300.0
2009-11-16 11:45:00,8.05,8.07,8.04,8.05,61700.0,7.0037,7.0211,6.995,7.0037,61700.0
2009-11-16 11:50:00,8.05,8.05,8.03,8.03,28100.0,7.0037,7.0037,6.9863,6.9863,28100.0
2009-11-16 11:55:00,8.03,8.04,7.99,8.0,136200.0,6.9863,6.995,6.9515,6.9602,136200.0
2009-11-16 12:00:00,8.0,8.02,8.0,8.0,44800.0,6.9602,6.9776,6.9602,6.9602,44800.0
2009-11-16 12:05:00,8.0,8.01,8.0,8.0,87000.0,6.9602,6.9689,6.9602,6.9602,87000.0
2009-11-16 12:10:00,8.0,8.02,8.0,8.02,106300.0,6.9602,6.9776,6.9602,6.9776,106300.0
2009-11-16 12:15:00,8.02,8.04,8.01,8.03,75000.0,6.9776,6.995,6.9689,6.9863,75000.0
2009-11-16 12:20:00,8.03,8.05,8.0,8.01,68100.0,6.9863,7.0037,6.9602,6.9689,68100.0
2009-11-16 12:25:00,8.01,8.03,8.0,8.03,22600.0,6.9689,6.9863,6.9602,6.9863,22600.0
2009-11-16 12:30:00,8.03,8.03,7.99,8.0,70600.0,6.9863,6.9863,6.9515,6.9602,70600.0
2009-11-16 12:35:00,8.01,8.02,8.01,8.02,39300.0,6.9689,6.9776,6.9689,6.9776,39300.0
2009-11-16 12:40:00,8.02,8.03,8.01,8.02,27400.0,6.9776,6.9863,6.9689,6.9776,27400.0
2009-11-16 12:45:00,8.02,8.03,8.02,8.03,84900.0,6.9776,6.9863,6.9776,6.9863,84900.0
2009-11-16 12:50:00,8.03,8.06,8.03,8.05,108700.0,6.9863,7.0124,6.9863,7.0037,108700.0
2009-11-16 12:55:00,8.05,8.06,8.04,8.04,40300.0,7.0037,7.0124,6.995,6.995,40300.0
2009-11-16 13:00:00,8.05,8.06,8.04,8.05,26000.0,7.0037,7.0124,6.995,7.0037,26000.0
2009-11-16 13:05:00,8.06,8.06,8.02,8.05,89800.0,7.0124,7.0124,6.9776,7.0037,89800.0
2009-11-16 13:10:00,8.04,8.05,8.04,8.05,46600.0,6.995,7.0037,6.995,7.0037,46600.0
2009-11-16 13:15:00,8.05,8.05,8.04,8.05,79500.0,7.0037,7.0037,6.995,7.0037,79500.0
2009-11-16 13:20:00,8.04,8.05,8.03,8.03,41100.0,6.995,7.0037,6.9863,6.9863,41100.0
2009-11-16 13:25:00,8.03,8.04,8.03,8.03,62700.0,6.9863,6.995,6.9863,6.9863,62700.0
2009-11-16 13:30:00,8.03,8.04,8.02,8.04,131200.0,6.9863,6.995,6.9776,6.995,131200.0
2009-11-16 13:35:00,8.04,8.06,8.03,8.06,66800.0,6.995,7.0124,6.9863,7.0124,66800.0
2009-11-16 13:40:00,8.05,8.06,8.03,8.04,59100.0,7.0037,7.0124,6.9863,6.995,59100.0
2009-11-16 13:45:00,8.03,8.04,8.03,8.03,87500.0,6.9863,6.995,6.9863,6.9863,87500.0
2009-11-16 13:50:00,8.03,8.06,8.03,8.06,70300.0,6.9863,7.0124,6.9863,7.0124,70300.0
2009-11-16 13:55:00,8.06,8.09,8.06,8.09,131000.0,7.0124,7.0385,7.0124,7.0385,131000.0
2009-11-16 14:00:00,8.09,8.09,8.08,8.09,37200.0,7.0385,7.0385,7.0298,7.0385,37200.0
2009-11-16 14:05:00,8.09,8.1,8.08,8.09,108900.0,7.0385,7.0472,7.0298,7.0385,108900.0
2009-11-16 14:10:00,8.1,8.1,8.09,8.1,41200.0,7.0472,7.0472,7.0385,7.0472,41200.0
2009-11-16 14:15:00,8.1,8.1,8.09,8.1,83600.0,7.0472,7.0472,7.0385,7.0472,83600.0
2009-11-16 14:20:00,8.1,8.1,8.09,8.09,55000.0,7.0472,7.0472,7.0385,7.0385,55000.0
2009-11-16 14:25:00,8.09,8.1,8.07,8.09,136400.0,7.0385,7.0472,7.0211,7.0385,136400.0
2009-11-16 14:30:00,8.09,8.1,8.08,8.1,58200.0,7.0385,7.0472,7.0298,7.0472,58200.0
2009-11-16 14:35:00,8.1,8.1,8.08,8.09,100900.0,7.0472,7.0472,7.0298,7.0385,100900.0
2009-11-16 14:40:00,8.09,8.09,8.08,8.08,39700.0,7.0385,7.0385,7.0298,7.0298,39700.0
2009-11-16 14:45:00,8.09,8.09,8.08,8.08,54200.0,7.0385,7.0385,7.0298,7.0298,54200.0
2009-11-16 14:50:00,8.08,8.11,8.08,8.11,205400.0,7.0298,7.0559,7.0298,7.0559,205400.0
2009-11-16 14:55:00,8.11,8.13,8.09,8.1,218500.0,7.0559,7.0733,7.0385,7.0472,218500.0
2009-11-16 15:00:00,8.09,8.11,8.08,8.1,70100.0,7.0385,7.0559,7.0298,7.0472,70100.0
2009-11-16 15:05:00,8.11,8.12,8.09,8.09,89400.0,7.0559,7.0646,7.0385,7.0385,89400.0
2009-11-16 15:10:00,8.09,8.1,8.06,8.06,135000.0,7.0385,7.0472,7.0124,7.0124,135000.0
2009-11-16 15:15:00,8.06,8.08,8.03,8.03,119100.0,7.0124,7.0298,6.9863,6.9863,119100.0
2009-11-16 15:20:00,8.03,8.04,7.96,7.96,239200.0,6.9863,6.995,6.9254,6.9254,239200.0
2009-11-16 15:25:00,7.97,7.99,7.96,7.98,57900.0,6.9341,6.9515,6.9254,6.9428,57900.0
2009-11-16 15:30:00,7.98,8.02,7.98,8.0,94000.0,6.9428,6.9776,6.9428,6.9602,94000.0
2009-11-16 15:35:00,7.99,8.0,7.98,7.98,33700.0,6.9515,6.9602,6.9428,6.9428,33700.0
2009-11-16 15:40:00,7.99,7.99,7.95,7.98,103900.0,6.9515,6.9515,6.9167,6.9428,103900.0
2009-11-16 15:45:00,7.98,8.0,7.97,7.99,62800.0,6.9428,6.9602,6.9341,6.9515,62800.0
2009-11-16 15:50:00,8.0,8.0,7.99,8.0,167300.0,6.9602,6.9602,6.9515,6.9602,167300.0
2009-11-16 15:55:00,7.99,8.02,7.99,8.02,394300.0,6.9515,6.9776,6.9515,6.9776,394300.0
2009-11-17 09:30:00,8.08,8.08,7.9,7.92,126600.0,7.0298,7.0298,6.8732,6.8906,126600.0
2009-11-17 09:35:00,7.92,7.94,7.91,7.93,71700.0,6.8906,6.908,6.8819,6.8993,71700.0
2009-11-17 09:40:00,7.93,7.98,7.93,7.95,99900.0,6.8993,6.9428,6.8993,6.9167,99900.0
2009-11-17 09:45:00,7.95,7.96,7.94,7.95,45500.0,6.9167,6.9254,6.908,6.9167,45500.0
2009-11-17 09:50:00,7.94,7.96,7.93,7.94,66200.0,6.908,6.9254,6.8993,6.908,66200.0
2009-11-17 09:55:00,7.94,7.96,7.92,7.94,65200.0,6.908,6.9254,6.8906,6.908,65200.0
2009-11-17 10:00:00,7.94,7.95,7.92,7.95,55700.0,6.908,6.9167,6.8906,6.9167,55700.0
2009-11-17 10:05:00,7.94,7.96,7.93,7.96,44200.0,6.908,6.9254,6.8993,6.9254,44200.0
2009-11-17 10:10:00,7.95,7.97,7.92,7.93,78100.0,6.9167,6.9341,6.8906,6.8993,78100.0
2009-11-17 10:15:00,7.93,7.96,7.92,7.95,78900.0,6.8993,6.9254,6.8906,6.9167,78900.0
2009-11-17 10:20:00,7.95,7.96,7.94,7.95,74200.0,6.9167,6.9254,6.908,6.9167,74200.0
2009-11-17 10:25:00,7.94,7.95,7.94,7.94,7200.0,6.908,6.9167,6.908,6.908,7200.0
2009-11-17 10:30:00,7.94,7.95,7.93,7.93,30000.0,6.908,6.9167,6.8993,6.8993,30000.0
2009-11-17 10:35:00,7.93,7.93,7.91,7.92,39100.0,6.8993,6.8993,6.8819,6.8906,39100.0
2009-11-17 10:40:00,7.91,7.92,7.9,7.91,80600.0,6.8819,6.8906,6.8732,6.8819,80600.0
2009-11-17 10:45:00,7.91,7.92,7.89,7.89,75900.0,6.8819,6.8906,6.8645,6.8645,75900.0
2009-11-17 10:50:00,7.9,7.93,7.88,7.89,195800.0,6.8732,6.8993,6.8558,6.8645,195800.0
2009-11-17 10:55:00,7.89,7.89,7.88,7.89,19100.0,6.8645,6.8645,6.8558,6.8645,19100.0
2009-11-17 11:00:00,7.89,7.89,7.86,7.86,34500.0,6.8645,6.8645,6.8384,6.8384,34500.0
2009-11-17 11:05:00,7.86,7.9,7.86,7.9,20000.0,6.8384,6.8732,6.8384,6.8732,20000.0
2009-11-17 11:10:00,7.89,7.9,7.87,7.87,84400.0,6.8645,6.8732,6.8471,6.8471,84400.0
2009-11-17 11:15:00,7.87,7.87,7.85,7.86,30300.0,6.8471,6.8471,6.8297,6.8384,30300.0
2009-11-17 11:20:00,7.86,7.88,7.85,7.87,105900.0,6.8384,6.8558,6.8297,6.8471,105900.0
2009-11-17 11:25:00,7.88,7.9,7.86,7.88,26500.0,6.8558,6.8732,6.8384,6.8558,26500.0
2009-11-17 11:30:00,7.89,7.89,7.86,7.86,26700.0,6.8645,6.8645,6.8384,6.8384,26700.0
2009-11-17 11:35:00,7.86,7.87,7.86,7.86,28400.0,6.8384,6.8471,6.8384,6.8384,28400.0
2009-11-17 11:40:00,7.86,7.87,7.86,7.86,8700.0,6.8384,6.8471,6.8384,6.8384,8700.0
2009-11-17 11:45:00,7.87,7.87,7.86,7.86,6200.0,6.8471,6.8471,6.8384,6.8384,6200.0
2009-11-17 11:50:00,7.87,7.87,7.86,7.86,6800.0,6.8471,6.8471,6.8384,6.8384,6800.0
2009-11-17 11:55:00,7.87,7.88,7.86,7.88,33500.0,6.8471,6.8558,6.8384,6.8558,33500.0
2009-11-17 12:00:00,7.88,7.9,7.87,7.89,33200.0,6.8558,6.8732,6.8471,6.8645,33200.0
2009-11-17 12:05:00,7.9,7.91,7.89,7.89,46800.0,6.8732,6.8819,6.8645,6.8645,46800.0
2009-11-17 12:10:00,7.9,7.91,7.88,7.9,119200.0,6.8732,6.8819,6.8558,6.8732,119200.0
2009-11-17 12:15:00,7.89,7.9,7.89,7.89,5900.0,6.8645,6.8732,6.8645,6.8645,5900.0
2009-11-17 12:20:00,7.9,7.92,7.89,7.9,60400.0,6.8732,6.8906,6.8645,6.8732,60400.0
2009-11-17 12:25:00,7.9,7.9,7.88,7.89,90300.0,6.8732,6.8732,6.8558,6.8645,90300.0
2009-11-17 12:30:00,7.89,7.93,7.88,7.93,65200.0,6.8645,6.8993,6.8558,6.8993,65200.0
2009-11-17 12:35:00,7.92,7.93,7.91,7.91,19500.0,6.8906,6.8993,6.8819,6.8819,19500.0
2009-11-17 12:40:00,7.91,7.92,7.91,7.92,3500.0,6.8819,6.8906,6.8819,6.8906,3500.0
2009-11-17 12:45:00,7.92,7.93,7.91,7.91,42900.0,6.8906,6.8993,6.8819,6.8819,42900.0
2009-11-17 12:50:00,7.91,7.93,7.91,7.91,20300.0,6.8819,6.8993,6.8819,6.8819,20300.0
2009-11-17 12:55:00,7.92,7.93,7.91,7.93,14200.0,6.8906,6.8993,6.8819,6.8993,14200.0
2009-11-17 13:00:00,7.92,7.93,7.91,7.92,47600.0,6.8906,6.8993,6.8819,6.8906,47600.0
2009-11-17 13:05:00,7.92,7.93,7.91,7.93,20400.0,6.8906,6.8993,6.8819,6.8993,20400.0
2009-11-17 13:10:00,7.92,7.93,7.92,7.93,9500.0,6.8906,6.8993,6.8906,6.8993,9500.0
2009-11-17 13:15:00,7.92,7.93,7.92,7.93,17700.0,6.8906,6.8993,6.8906,6.8993,17700.0
2009-11-17 13:20:00,7.92,7.93,7.91,7.93,44400.0,6.8906,6.8993,6.8819,6.8993,44400.0
2009-11-17 13:25:00,7.93,7.93,7.92,7.93,13200.0,6.8993,6.8993,6.8906,6.8993,13200.0
2009-11-17 13:30:00,7.93,7.93,7.92,7.92,14900.0,6.8993,6.8993,6.8906,6.8906,14900.0
2009-11-17 13:35:00,7.93,7.93,7.92,7.93,9600.0,6.8993,6.8993,6.8906,6.8993,9600.0
2009-11-17 13:40:00,7.92,7.93,7.92,7.93,58000.0,6.8906,6.8993,6.8906,6.8993,58000.0
2009-11-17 13:45:00,7.93,7.93,7.91,7.92,41200.0,6.8993,6.8993,6.8819,6.8906,41200.0
2009-11-17 13:50:00,7.92,7.92,7.89,7.9,32800.0,6.8906,6.8906,6.8645,6.8732,32800.0
2009-11-17 13:55:00,7.9,7.9,7.89,7.89,17800.0,6.8732,6.8732,6.8645,6.8645,17800.0
2009-11-17 14:00:00,7.89,7.9,7.89,7.89,4700.0,6.8645,6.8732,6.8645,6.8645,4700.0
2009-11-17 14:05:00,7.89,7.89,7.87,7.87,36300.0,6.8645,6.8645,6.8471,6.8471,36300.0
2009-11-17 14:10:00,7.88,7.88,7.85,7.87,104700.0,6.8558,6.8558,6.8297,6.8471,104700.0
2009-11-17 14:15:00,7.87,7.88,7.86,7.87,50800.0,6.8471,6.8558,6.8384,6.8471,50800.0
2009-11-17 14:20:00,7.88,7.88,7.86,7.86,53100.0,6.8558,6.8558,6.8384,6.8384,53100.0
2009-11-17 14:25:00,7.87,7.88,7.86,7.87,22200.0,6.8471,6.8558,6.8384,6.8471,22200.0
2009-11-17 14:30:00,7.86,7.87,7.86,7.86,3400.0,6.8384,6.8471,6.8384,6.8384,3400.0
2009-11-17 14:35:00,7.86,7.87,7.86,7.86,3200.0,6.8384,6.8471,6.8384,6.8384,3200.0
2009-11-17 14:40:00,7.86,7.88,7.86,7.88,21400.0,6.8384,6.8558,6.8384,6.8558,21400.0
2009-11-17 14:45:00,7.87,7.88,7.85,7.86,33100.0,6.8471,6.8558,6.8297,6.8384,33100.0
2009-11-17 14:50:00,7.86,7.88,7.84,7.88,36000.0,6.8384,6.8558,6.821,6.8558,36000.0
2009-11-17 14:55:00,7.88,7.88,7.86,7.87,58000.0,6.8558,6.8558,6.8384,6.8471,58000.0
2009-11-17 15:00:00,7.88,7.91,7.88,7.91,60000.0,6.8558,6.8819,6.8558,6.8819,60000.0
2009-11-17 15:05:00,7.91,7.91,7.89,7.89,23300.0,6.8819,6.8819,6.8645,6.8645,23300.0
2009-11-17 15:10:00,7.89,7.9,7.89,7.89,14300.0,6.8645,6.8732,6.8645,6.8645,14300.0
2009-11-17 15:15:00,7.89,7.9,7.86,7.87,53100.0,6.8645,6.8732,6.8384,6.8471,53100.0
2009-11-17 15:20:00,7.86,7.87,7.86,7.86,36500.0,6.8384,6.8471,6.8384,6.8384,36500.0
2009-11-17 15:25:00,7.86,7.88,7.86,7.88,85300.0,6.8384,6.8558,6.8384,6.8558,85300.0
2009-11-17 15:30:00,7.88,7.9,7.88,7.88,85200.0,6.8558,6.8732,6.8558,6.8558,85200.0
2009-11-17 15:35:00,7.88,7.89,7.87,7.87,30800.0,6.8558,6.8645,6.8471,6.8471,30800.0
2009-11-17 15:40:00,7.88,7.88,7.87,7.88,63000.0,6.8558,6.8558,6.8471,6.8558,63000.0
2009-11-17 15:45:00,7.87,7.91,7.87,7.91,147000.0,6.8471,6.8819,6.8471,6.8819,147000.0
2009-11-17 15:50:00,7.91,7.91,7.87,7.88,170500.0,6.8819,6.8819,6.8471,6.8558,170500.0
2009-11-17 15:55:00,7.88,7.89,7.86,7.89,254500.0,6.8558,6.8645,6.8384,6.8645,254500.0
2009-11-18 09:30:00,7.94,7.98,7.85,7.86,93700.0,6.908,6.9428,6.8297,6.8384,93700.0
2009-11-18 09:35:00,7.86,7.87,7.85,7.86,153300.0,6.8384,6.8471,6.8297,6.8384,153300.0
2009-11-18 09:40:00,7.86,7.89,7.85,7.88,176900.0,6.8384,6.8645,6.8297,6.8558,176900.0
2009-11-18 09:45:00,7.87,7.9,7.86,7.88,81000.0,6.8471,6.8732,6.8384,6.8558,81000.0
2009-11-18 09:50:00,7.88,7.89,7.83,7.85,189000.0,6.8558,6.8645,6.8123,6.8297,189000.0
2009-11-18 09:55:00,7.84,7.85,7.81,7.83,68400.0,6.821,6.8297,6.7949,6.8123,68400.0
2009-11-18 10:00:00,7.83,7.84,7.82,7.82,28400.0,6.8123,6.821,6.8036,6.8036,28400.0
2009-11-18 10:05:00,7.82,7.85,7.81,7.84,74300.0,6.8036,6.8297,6.7949,6.821,74300.0
2009-11-18 10:10:00,7.84,7.85,7.82,7.83,26300.0,6.821,6.8297,6.8036,6.8123,26300.0
2009-11-18 10:15:00,7.83,7.85,7.82,7.85,38000.0,6.8123,6.8297,6.8036,6.8297,38000.0
2009-11-18 10:20:00,7.85,7.89,7.85,7.89,63400.0,6.8297,6.8645,6.8297,6.8645,63400.0
2009-11-18 10:25:00,7.89,7.9,7.87,7.88,70000.0,6.8645,6.8732,6.8471,6.8558,70000.0
2009-11-18 10:30:00,7.88,7.91,7.85,7.89,91100.0,6.8558,6.8819,6.8297,6.8645,91100.0
2009-11-18 10:35:00,7.89,7.91,7.87,7.88,29500.0,6.8645,6.8819,6.8471,6.8558,29500.0
2009-11-18 10:40:00,7.88,7.9,7.88,7.88,31800.0,6.8558,6.8732,6.8558,6.8558,31800.0
2009-11-18 10:45:00,7.89,7.9,7.85,7.86,49600.0,6.8645,6.8732,6.8297,6.8384,49600.0
2009-11-18 10:50:00,7.86,7.86,7.85,7.86,30600.0,6.8384,6.8384,6.8297,6.8384,30600.0
2009-11-18 10:55:00,7.86,7.86,7.85,7.86,32800.0,6.8384,6.8384,6.8297,6.8384,32800.0
2009-11-18 11:00:00,7.86,7.86,7.84,7.85,71800.0,6.8384,6.8384,6.821,6.8297,71800.0
2009-11-18 11:05:00,7.84,7.85,7.82,7.84,51300.0,6.821,6.8297,6.8036,6.821,51300.0
2009-11-18 11:10:00,7.83,7.84,7.82,7.82,34000.0,6.8123,6.821,6.8036,6.8036,34000.0
2009-11-18 11:15:00,7.82,7.83,7.81,7.83,46100.0,6.8036,6.8123,6.7949,6.8123,46100.0
2009-11-18 11:20:00,7.82,7.85,7.82,7.85,41400.0,6.8036,6.8297,6.8036,6.8297,41400.0
2009-11-18 11:25:00,7.84,7.85,7.84,7.84,10900.0,6.821,6.8297,6.821,6.821,10900.0
2009-11-18 11:30:00,7.84,7.85,7.83,7.84,29000.0,6.821,6.8297,6.8123,6.821,29000.0
2009-11-18 11:35:00,7.83,7.84,7.82,7.83,20800.0,6.8123,6.821,6.8036,6.8123,20800.0
2009-11-18 11:40:00,7.82,7.85,7.82,7.84,118600.0,6.8036,6.8297,6.8036,6.821,118600.0
2009-11-18 11:45:00,7.84,7.85,7.83,7.83,17900.0,6.821,6.8297,6.8123,6.8123,17900.0
2009-11-18 11:50:00,7.83,7.84,7.82,7.83,6800.0,6.8123,6.821,6.8036,6.8123,6800.0
2009-11-18 11:55:00,7.82,7.83,7.82,7.82,12500.0,6.8036,6.8123,6.8036,6.8036,12500.0
2009-11-18 12:00:00,7.82,7.83,7.81,7.83,29000.0,6.8036,6.8123,6.7949,6.8123,29000.0
2009-11-18 12:05:00,7.82,7.83,7.82,7.82,8500.0,6.8036,6.8123,6.8036,6.8036,8500.0
2009-11-18 12:10:00,7.82,7.83,7.81,7.81,11200.0,6.8036,6.8123,6.7949,6.7949,11200.0
2009-11-18 12:15:00,7.81,7.82,7.81,7.82,23800.0,6.7949,6.8036,6.7949,6.8036,23800.0
2009-11-18 12:20:00,7.81,7.82,7.81,7.82,5600.0,6.7949,6.8036,6.7949,6.8036,5600.0
2009-11-18 12:25:00,7.81,7.82,7.8,7.81,41600.0,6.7949,6.8036,6.7862,6.7949,41600.0
2009-11-18 12:30:00,7.8,7.82,7.8,7.81,87100.0,6.7862,6.8036,6.7862,6.7949,87100.0
2009-11-18 12:35:00,7.81,7.82,7.81,7.81,14800.0,6.7949,6.8036,6.7949,6.7949,14800.0
2009-11-18 12:40:00,7.81,7.82,7.8,7.8,6600.0,6.7949,6.8036,6.7862,6.7862,6600.0
2009-11-18 12:45:00,7.8,7.82,7.8,7.81,54900.0,6.7862,6.8036,6.7862,6.7949,54900.0
2009-11-18 12:50:00,7.82,7.82,7.8,7.81,68600.0,6.8036,6.8036,6.7862,6.7949,68600.0
2009-11-18 12:55:00,7.8,7.81,7.8,7.8,12900.0,6.7862,6.7949,6.7862,6.7862,12900.0
2009-11-18 13:00:00,7.8,7.81,7.8,7.8,16500.0,6.7862,6.7949,6.7862,6.7862,16500.0
2009-11-18 13:05:00,7.81,7.81,7.8,7.8,9600.0,6.7949,6.7949,6.7862,6.7862,9600.0
2009-11-18 13:10:00,7.81,7.85,7.8,7.85,253700.0,6.7949,6.8297,6.7862,6.8297,253700.0
2009-11-18 13:15:00,7.85,7.86,7.85,7.85,28000.0,6.8297,6.8384,6.8297,6.8297,28000.0
2009-11-18 13:20:00,7.85,7.86,7.83,7.84,54300.0,6.8297,6.8384,6.8123,6.821,54300.0
2009-11-18 13:25:00,7.84,7.84,7.83,7.83,23600.0,6.821,6.821,6.8123,6.8123,23600.0
2009-11-18 13:30:00,7.83,7.84,7.83,7.83,37000.0,6.8123,6.821,6.8123,6.8123,37000.0
2009-11-18 13:35:00,7.83,7.84,7.83,7.84,3600.0,6.8123,6.821,6.8123,6.821,3600.0
2009-11-18 13:40:00,7.84,7.84,7.83,7.83,4700.0,6.821,6.821,6.8123,6.8123,4700.0
2009-11-18 13:45:00,7.83,7.84,7.83,7.83,19100.0,6.8123,6.821,6.8123,6.8123,19100.0
2009-11-18 13:50:00,7.83,7.84,7.83,7.83,14500.0,6.8123,6.821,6.8123,6.8123,14500.0
2009-11-18 13:55:00,7.84,7.84,7.83,7.84,6300.0,6.821,6.821,6.8123,6.821,6300.0
2009-11-18 14:00:00,7.83,7.84,7.82,7.82,28200.0,6.8123,6.821,6.8036,6.8036,28200.0
2009-11-18 14:05:00,7.82,7.83,7.81,7.82,17100.0,6.8036,6.8123,6.7949,6.8036,17100.0
2009-11-18 14:10:00,7.82,7.83,7.81,7.83,66000.0,6.8036,6.8123,6.7949,6.8123,66000.0
2009-11-18 14:15:00,7.82,7.83,7.81,7.82,54000.0,6.8036,6.8123,6.7949,6.8036,54000.0
2009-11-18 14:20:00,7.81,7.82,7.8,7.82,22900.0,6.7949,6.8036,6.7862,6.8036,22900.0
2009-11-18 14:25:00,7.81,7.82,7.8,7.81,34800.0,6.7949,6.8036,6.7862,6.7949,34800.0
2009-11-18 14:30:00,7.8,7.82,7.8,7.81,48000.0,6.7862,6.8036,6.7862,6.7949,48000.0
2009-11-18 14:35:00,7.81,7.81,7.8,7.8,16200.0,6.7949,6.7949,6.7862,6.7862,16200.0
2009-11-18 14:40:00,7.8,7.81,7.8,7.8,50500.0,6.7862,6.7949,6.7862,6.7862,50500.0
2009-11-18 14:45:00,7.81,7.81,7.79,7.79,214400.0,6.7949,6.7949,6.7775,6.7775,214400.0
2009-11-18 14:50:00,7.8,7.8,7.75,7.76,74900.0,6.7862,6.7862,6.7427,6.7514,74900.0
2009-11-18 14:55:00,7.75,7.75,7.7,7.71,161100.0,6.7427,6.7427,6.6992,6.7079,161100.0
2009-11-18 15:00:00,7.71,7.71,7.68,7.69,133800.0,6.7079,6.7079,6.6818,6.6905,133800.0
2009-11-18 15:05:00,7.7,7.7,7.67,7.67,156300.0,6.6992,6.6992,6.6731,6.6731,156300.0
2009-11-18 15:10:00,7.68,7.7,7.68,7.7,129300.0,6.6818,6.6992,6.6818,6.6992,129300.0
2009-11-18 15:15:00,7.69,7.72,7.68,7.68,115700.0,6.6905,6.7166,6.6818,6.6818,115700.0
2009-11-18 15:20:00,7.68,7.69,7.68,7.68,32300.0,6.6818,6.6905,6.6818,6.6818,32300.0
2009-11-18 15:25:00,7.69,7.69,7.68,7.68,37900.0,6.6905,6.6905,6.6818,6.6818,37900.0
2009-11-18 15:30:00,7.68,7.7,7.68,7.7,140900.0,6.6818,6.6992,6.6818,6.6992,140900.0
2009-11-18 15:35:00,7.7,7.72,7.69,7.71,77500.0,6.6992,6.7166,6.6905,6.7079,77500.0
2009-11-18 15:40:00,7.72,7.75,7.71,7.75,89000.0,6.7166,6.7427,6.7079,6.7427,89000.0
2009-11-18 15:45:00,7.75,7.75,7.72,7.73,183900.0,6.7427,6.7427,6.7166,6.7253,183900.0
2009-11-18 15:50:00,7.74,7.75,7.73,7.73,154900.0,6.734,6.7427,6.7253,6.7253,154900.0
2009-11-18 15:55:00,7.74,7.76,7.73,7.76,352300.0,6.734,6.7514,6.7253,6.7514,352300.0
2009-11-19 09:30:00,7.66,7.67,7.61,7.66,52200.0,6.6644,6.6731,6.6209,6.6644,52200.0
2009-11-19 09:35:00,7.66,7.68,7.57,7.6,245700.0,6.6644,6.6818,6.5861,6.6122,245700.0
2009-11-19 09:40:00,7.59,7.6,7.54,7.56,135200.0,6.6035,6.6122,6.56,6.5774,135200.0
2009-11-19 09:45:00,7.56,7.56,7.52,7.55,207300.0,6.5774,6.5774,6.5426,6.5687,207300.0
2009-11-19 09:50:00,7.55,7.55,7.48,7.52,183700.0,6.5687,6.5687,6.5078,6.5426,183700.0
2009-11-19 09:55:00,7.51,7.58,7.51,7.58,66100.0,6.5339,6.5948,6.5339,6.5948,66100.0
2009-11-19 10:00:00,7.58,7.63,7.57,7.63,263100.0,6.5948,6.6383,6.5861,6.6383,263100.0
2009-11-19 10:05:00,7.63,7.63,7.6,7.6,71400.0,6.6383,6.6383,6.6122,6.6122,71400.0
2009-11-19 10:10:00,7.61,7.62,7.55,7.55,78200.0,6.6209,6.6296,6.5687,6.5687,78200.0
2009-11-19 10:15:00,7.55,7.58,7.54,7.56,119000.0,6.5687,6.5948,6.56,6.5774,119000.0
2009-11-19 10:20:00,7.56,7.59,7.56,7.58,82900.0,6.5774,6.6035,6.5774,6.5948,82900.0
2009-11-19 10:25:00,7.57,7.58,7.56,7.56,33200.0,6.5861,6.5948,6.5774,6.5774,33200.0
2009-11-19 10:30:00,7.56,7.56,7.54,7.54,9300.0,6.5774,6.5774,6.56,6.56,9300.0
2009-11-19 10:35:00,7.54,7.56,7.53,7.54,60300.0,6.56,6.5774,6.5513,6.56,60300.0
2009-11-19 10:40:00,7.54,7.55,7.52,7.52,82800.0,6.56,6.5687,6.5426,6.5426,82800.0
2009-11-19 10:45:00,7.52,7.53,7.5,7.51,103600.0,6.5426,6.5513,6.5252,6.5339,103600.0
2009-11-19 10:50:00,7.51,7.53,7.5,7.52,80400.0,6.5339,6.5513,6.5252,6.5426,80400.0
2009-11-19 10:55:00,7.51,7.52,7.51,7.51,55000.0,6.5339,6.5426,6.5339,6.5339,55000.0
2009-11-19 11:00:00,7.51,7.52,7.47,7.47,126400.0,6.5339,6.5426,6.4991,6.4991,126400.0
2009-11-19 11:05:00,7.47,7.48,7.47,7.47,35300.0,6.4991,6.5078,6.4991,6.4991,35300.0
2009-11-19 11:10:00,7.47,7.48,7.46,7.46,50600.0,6.4991,6.5078,6.4904,6.4904,50600.0
2009-11-19 11:15:00,7.46,7.47,7.41,7.42,121800.0,6.4904,6.4991,6.4469,6.4556,121800.0
2009-11-19 11:20:00,7.42,7.43,7.4,7.42,145900.0,6.4556,6.4643,6.4382,6.4556,145900.0
2009-11-19 11:25:00,7.42,7.42,7.41,7.41,21500.0,6.4556,6.4556,6.4469,6.4469,21500.0
2009-11-19 11:30:00,7.41,7.43,7.41,7.43,110900.0,6.4469,6.4643,6.4469,6.4643,110900.0
2009-11-19 11:35:00,7.43,7.44,7.42,7.44,24300.0,6.4643,6.473,6.4556,6.473,24300.0
2009-11-19 11:40:00,7.43,7.44,7.43,7.44,37500.0,6.4643,6.473,6.4643,6.473,37500.0
2009-11-19 11:45:00,7.44,7.45,7.43,7.45,27400.0,6.473,6.4817,6.4643,6.4817,27400.0
2009-11-19 11:50:00,7.44,7.45,7.41,7.41,49400.0,6.473,6.4817,6.4469,6.4469,49400.0
2009-11-19 11:55:00,7.42,7.46,7.41,7.46,74300.0,6.4556,6.4904,6.4469,6.4904,74300.0
2009-11-19 12:00:00,7.45,7.48,7.45,7.47,27000.0,6.4817,6.5078,6.4817,6.4991,27000.0
2009-11-19 12:05:00,7.48,7.48,7.47,7.48,40200.0,6.5078,6.5078,6.4991,6.5078,40200.0
2009-11-19 12:10:00,7.48,7.48,7.45,7.45,81200.0,6.5078,6.5078,6.4817,6.4817,81200.0
2009-11-19 12:15:00,7.45,7.46,7.42,7.43,123600.0,6.4817,6.4904,6.4556,6.4643,123600.0
2009-11-19 12:20:00,7.44,7.48,7.44,7.47,84800.0,6.473,6.5078,6.473,6.4991,84800.0
2009-11-19 12:25:00,7.47,7.48,7.46,7.48,54600.0,6.4991,6.5078,6.4904,6.5078,54600.0
2009-11-19 12:30:00,7.47,7.5,7.47,7.5,73400.0,6.4991,6.5252,6.4991,6.5252,73400.0
2009-11-19 12:35:00,7.5,7.5,7.49,7.49,4600.0,6.5252,6.5252,6.5165,6.5165,4600.0
2009-11-19 12:40:00,7.49,7.5,7.49,7.5,18400.0,6.5165,6.5252,6.5165,6.5252,18400.0
2009-11-19 12:45:00,7.5,7.53,7.49,7.53,42900.0,6.5252,6.5513,6.5165,6.5513,42900.0
2009-11-19 12:50:00,7.53,7.54,7.53,7.54,26100.0,6.5513,6.56,6.5513,6.56,26100.0
2009-11-19 12:55:00,7.53,7.54,7.51,7.54,99100.0,6.5513,6.56,6.5339,6.56,99100.0
2009-11-19 13:00:00,7.53,7.58,7.53,7.58,73400.0,6.5513,6.5948,6.5513,6.5948,73400.0
2009-11-19 13:05:00,7.58,7.59,7.57,7.58,47700.0,6.5948,6.6035,6.5861,6.5948,47700.0
2009-11-19 13:10:00,7.58,7.58,7.54,7.55,81900.0,6.5948,6.5948,6.56,6.5687,81900.0
2009-11-19 13:15:00,7.55,7.57,7.55,7.57,62500.0,6.5687,6.5861,6.5687,6.5861,62500.0
2009-11-19 13:20:00,7.56,7.59,7.56,7.57,77600.0,6.5774,6.6035,6.5774,6.5861,77600.0
2009-11-19 13:25:00,7.58,7.59,7.57,7.58,23900.0,6.5948,6.6035,6.5861,6.5948,23900.0
2009-11-19 13:30:00,7.58,7.6,7.58,7.59,16300.0,6.5948,6.6122,6.5948,6.6035,16300.0
2009-11-19 13:35:00,7.6,7.6,7.56,7.56,62300.0,6.6122,6.6122,6.5774,6.5774,62300.0
2009-11-19 13:40:00,7.56,7.57,7.56,7.57,45900.0,6.5774,6.5861,6.5774,6.5861,45900.0
2009-11-19 13:45:00,7.57,7.59,7.56,7.58,25100.0,6.5861,6.6035,6.5774,6.5948,25100.0
2009-11-19 13:50:00,7.58,7.58,7.57,7.58,29400.0,6.5948,6.5948,6.5861,6.5948,29400.0
2009-11-19 13:55:00,7.58,7.61,7.57,7.61,51400.0,6.5948,6.6209,6.5861,6.6209,51400.0
2009-11-19 14:00:00,7.6,7.63,7.6,7.63,103300.0,6.6122,6.6383,6.6122,6.6383,103300.0
2009-11-19 14:05:00,7.63,7.64,7.6,7.61,51900.0,6.6383,6.647,6.6122,6.6209,51900.0
2009-11-19 14:10:00,7.61,7.61,7.57,7.58,30300.0,6.6209,6.6209,6.5861,6.5948,30300.0
2009-11-19 14:15:00,7.59,7.59,7.58,7.59,7700.0,6.6035,6.6035,6.5948,6.6035,7700.0
2009-11-19 14:20:00,7.58,7.63,7.58,7.63,90900.0,6.5948,6.6383,6.5948,6.6383,90900.0
2009-11-19 14:25:00,7.63,7.66,7.63,7.65,141000.0,6.6383,6.6644,6.6383,6.6557,141000.0
2009-11-19 14:30:00,7.65,7.66,7.65,7.66,8800.0,6.6557,6.6644,6.6557,6.6644,8800.0
2009-11-19 14:35:00,7.65,7.66,7.61,7.63,70800.0,6.6557,6.6644,6.6209,6.6383,70800.0
2009-11-19 14:40:00,7.62,7.64,7.62,7.63,29400.0,6.6296,6.647,6.6296,6.6383,29400.0
2009-11-19 14:45:00,7.64,7.64,7.6,7.61,57500.0,6.647,6.647,6.6122,6.6209,57500.0
2009-11-19 14:50:00,7.61,7.62,7.6,7.6,31100.0,6.6209,6.6296,6.6122,6.6122,31100.0
2009-11-19 14:55:00,7.6,7.61,7.6,7.61,20000.0,6.6122,6.6209,6.6122,6.6209,20000.0
2009-11-19 15:00:00,7.6,7.61,7.58,7.6,61500.0,6.6122,6.6209,6.5948,6.6122,61500.0
2009-11-19 15:05:00,7.61,7.61,7.59,7.59,30500.0,6.6209,6.6209,6.6035,6.6035,30500.0
2009-11-19 15:10:00,7.59,7.61,7.59,7.59,42000.0,6.6035,6.6209,6.6035,6.6035,42000.0
2009-11-19 15:15:00,7.59,7.61,7.59,7.6,71200.0,6.6035,6.6209,6.6035,6.6122,71200.0
2009-11-19 15:20:00,7.6,7.61,7.58,7.59,44100.0,6.6122,6.6209,6.5948,6.6035,44100.0
2009-11-19 15:25:00,7.58,7.59,7.56,7.57,39300.0,6.5948,6.6035,6.5774,6.5861,39300.0
2009-11-19 15:30:00,7.57,7.58,7.55,7.56,48400.0,6.5861,6.5948,6.5687,6.5774,48400.0
2009-11-19 15:35:00,7.55,7.55,7.53,7.54,51500.0,6.5687,6.5687,6.5513,6.56,51500.0
2009-11-19 15:40:00,7.54,7.58,7.53,7.55,126200.0,6.56,6.5948,6.5513,6.5687,126200.0
2009-11-19 15:45:00,7.55,7.57,7.55,7.57,115400.0,6.5687,6.5861,6.5687,6.5861,115400.0
2009-11-19 15:50:00,7.57,7.59,7.56,7.59,207100.0,6.5861,6.6035,6.5774,6.6035,207100.0
2009-11-19 15:55:00,7.58,7.59,7.58,7.59,270300.0,6.5948,6.6035,6.5948,6.6035,270300.0
2009-11-20 09:30:00,7.58,7.58,7.49,7.54,58900.0,6.5948,6.5948,6.5165,6.56,58900.0
2009-11-20 09:35:00,7.54,7.65,7.53,7.64,64900.0,6.56,6.6557,6.5513,6.647,64900.0
2009-11-20 09:40:00,7.65,7.68,7.64,7.65,57800.0,6.6557,6.6818,6.647,6.6557,57800.0
2009-11-20 09:45:00,7.65,7.69,7.63,7.67,132500.0,6.6557,6.6905,6.6383,6.6731,132500.0
2009-11-20 09:50:00,7.66,7.67,7.62,7.63,70100.0,6.6644,6.6731,6.6296,6.6383,70100.0
2009-11-20 09:55:00,7.62,7.65,7.57,7.6,194200.0,6.6296,6.6557,6.5861,6.6122,194200.0
2009-11-20 10:00:00,7.6,7.6,7.56,7.6,53700.0,6.6122,6.6122,6.5774,6.6122,53700.0
2009-11-20 10:05:00,7.6,7.6,7.57,7.59,37600.0,6.6122,6.6122,6.5861,6.6035,37600.0
2009-11-20 10:10:00,7.6,7.6,7.58,7.59,38100.0,6.6122,6.6122,6.5948,6.6035,38100.0
2009-11-20 10:15:00,7.59,7.59,7.56,7.57,44500.0,6.6035,6.6035,6.5774,6.5861,44500.0
2009-11-20 10:20:00,7.57,7.57,7.56,7.57,45700.0,6.5861,6.5861,6.5774,6.5861,45700.0
2009-11-20 10:25:00,7.58,7.58,7.57,7.58,7100.0,6.5948,6.5948,6.5861,6.5948,7100.0
2009-11-20 10:30:00,7.58,7.59,7.57,7.59,29400.0,6.5948,6.6035,6.5861,6.6035,29400.0
2009-11-20 10:35:00,7.59,7.59,7.58,7.58,13100.0,6.6035,6.6035,6.5948,6.5948,13100.0
2009-11-20 10:40:00,7.58,7.59,7.57,7.58,89200.0,6.5948,6.6035,6.5861,6.5948,89200.0
2009-11-20 10:45:00,7.59,7.59,7.54,7.55,72700.0,6.6035,6.6035,6.56,6.5687,72700.0
2009-11-20 10:50:00,7.54,7.55,7.52,7.54,49200.0,6.56,6.5687,6.5426,6.56,49200.0
2009-11-20 10:55:00,7.54,7.55,7.54,7.54,34900.0,6.56,6.5687,6.56,6.56,34900.0
2009-11-20 11:00:00,7.54,7.65,7.53,7.55,67600.0,6.56,6.6557,6.5513,6.5687,67600.0
2009-11-20 11:05:00,7.55,7.55,7.54,7.54,6400.0,6.5687,6.5687,6.56,6.56,6400.0
2009-11-20 11:10:00,7.54,7.55,7.52,7.52,36400.0,6.56,6.5687,6.5426,6.5426,36400.0
2009-11-20 11:15:00,7.52,7.53,7.52,7.53,22900.0,6.5426,6.5513,6.5426,6.5513,22900.0
2009-11-20 11:20:00,7.52,7.53,7.52,7.52,10300.0,6.5426,6.5513,6.5426,6.5426,10300.0
2009-11-20 11:25:00,7.53,7.53,7.52,7.52,6700.0,6.5513,6.5513,6.5426,6.5426,6700.0
2009-11-20 11:30:00,7.52,7.53,7.52,7.52,28000.0,6.5426,6.5513,6.5426,6.5426,28000.0
2009-11-20 11:35:00,7.52,7.55,7.52,7.54,615900.0,6.5426,6.5687,6.5426,6.56,615900.0
2009-11-20 11:40:00,7.54,7.56,7.54,7.55,58700.0,6.56,6.5774,6.56,6.5687,58700.0
2009-11-20 11:45:00,7.54,7.58,7.54,7.57,31300.0,6.56,6.5948,6.56,6.5861,31300.0
2009-11-20 11:50:00,7.58,7.58,7.57,7.58,3400.0,6.5948,6.5948,6.5861,6.5948,3400.0
2009-11-20 11:55:00,7.57,7.58,7.57,7.57,15100.0,6.5861,6.5948,6.5861,6.5861,15100.0
2009-11-20 12:00:00,7.57,7.58,7.57,7.57,31000.0,6.5861,6.5948,6.5861,6.5861,31000.0
2009-11-20 12:05:00,7.57,7.58,7.57,7.58,5200.0,6.5861,6.5948,6.5861,6.5948,5200.0
2009-11-20 12:10:00,7.58,7.58,7.57,7.57,17700.0,6.5948,6.5948,6.5861,6.5861,17700.0
2009-11-20 12:15:00,7.57,7.58,7.57,7.57,16000.0,6.5861,6.5948,6.5861,6.5861,16000.0
2009-11-20 12:20:00,7.58,7.58,7.57,7.57,18900.0,6.5948,6.5948,6.5861,6.5861,18900.0
2009-11-20 12:25:00,7.58,7.58,7.57,7.58,11300.0,6.5948,6.5948,6.5861,6.5948,11300.0
2009-11-20 12:30:00,7.57,7.58,7.57,7.58,44800.0,6.5861,6.5948,6.5861,6.5948,44800.0
2009-11-20 12:35:00,7.58,7.58,7.57,7.58,5300.0,6.5948,6.5948,6.5861,6.5948,5300.0
2009-11-20 12:40:00,7.57,7.58,7.54,7.55,162200.0,6.5861,6.5948,6.56,6.5687,162200.0
2009-11-20 12:45:00,7.55,7.55,7.54,7.54,23400.0,6.5687,6.5687,6.56,6.56,23400.0
2009-11-20 12:50:00,7.54,7.55,7.52,7.53,185400.0,6.56,6.5687,6.5426,6.5513,185400.0
2009-11-20 12:55:00,7.53,7.54,7.52,7.53,61000.0,6.5513,6.56,6.5426,6.5513,61000.0
2009-11-20 13:00:00,7.52,7.53,7.52,7.52,12700.0,6.5426,6.5513,6.5426,6.5426,12700.0
2009-11-20 13:05:00,7.52,7.53,7.5,7.5,73300.0,6.5426,6.5513,6.5252,6.5252,73300.0
2009-11-20 13:10:00,7.5,7.52,7.5,7.51,32800.0,6.5252,6.5426,6.5252,6.5339,32800.0
2009-11-20 13:15:00,7.51,7.52,7.51,7.51,58200.0,6.5339,6.5426,6.5339,6.5339,58200.0
2009-11-20 13:20:00,7.52,7.55,7.51,7.55,235800.0,6.5426,6.5687,6.5339,6.5687,235800.0
2009-11-20 13:25:00,7.55,7.55,7.54,7.55,250400.0,6.5687,6.5687,6.56,6.5687,250400.0
2009-11-20 13:30:00,7.55,7.56,7.54,7.56,80200.0,6.5687,6.5774,6.56,6.5774,80200.0
2009-11-20 13:35:00,7.56,7.56,7.55,7.56,17600.0,6.5774,6.5774,6.5687,6.5774,17600.0
2009-11-20 13:40:00,7.55,7.56,7.55,7.55,9200.0,6.5687,6.5774,6.5687,6.5687,9200.0
2009-11-20 13:45:00,7.55,7.57,7.55,7.56,39100.0,6.5687,6.5861,6.5687,6.5774,39100.0
2009-11-20 13:50:00,7.57,7.57,7.56,7.57,28800.0,6.5861,6.5861,6.5774,6.5861,28800.0
2009-11-20 13:55:00,7.57,7.57,7.56,7.57,82200.0,6.5861,6.5861,6.5774,6.5861,82200.0
2009-11-20 14:00:00,7.56,7.57,7.56,7.56,30700.0,6.5774,6.5861,6.5774,6.5774,30700.0
2009-11-20 14:05:00,7.57,7.57,7.55,7.56,252400.0,6.5861,6.5861,6.5687,6.5774,252400.0
2009-11-20 14:10:00,7.56,7.57,7.56,7.57,8200.0,6.5774,6.5861,6.5774,6.5861,8200.0
2009-11-20 14:15:00,7.57,7.57,7.53,7.54,42900.0,6.5861,6.5861,6.5513,6.56,42900.0
2009-11-20 14:20:00,7.54,7.54,7.52,7.52,29600.0,6.56,6.56,6.5426,6.5426,29600.0
2009-11-20 14:25:00,7.52,7.53,7.51,7.52,45000.0,6.5426,6.5513,6.5339,6.5426,45000.0
2009-11-20 14:30:00,7.51,7.52,7.51,7.51,62900.0,6.5339,6.5426,6.5339,6.5339,62900.0
2009-11-20 14:35:00,7.51,7.52,7.51,7.52,21000.0,6.5339,6.5426,6.5339,6.5426,21000.0
2009-11-20 14:40:00,7.51,7.52,7.51,7.51,17600.0,6.5339,6.5426,6.5339,6.5339,17600.0
2009-11-20 14:45:00,7.51,7.52,7.49,7.49,60800.0,6.5339,6.5426,6.5165,6.5165,60800.0
2009-11-20 14:50:00,7.49,7.5,7.49,7.49,15200.0,6.5165,6.5252,6.5165,6.5165,15200.0
2009-11-20 14:55:00,7.5,7.5,7.47,7.47,60500.0,6.5252,6.5252,6.4991,6.4991,60500.0
2009-11-20 15:00:00,7.47,7.48,7.46,7.47,72400.0,6.4991,6.5078,6.4904,6.4991,72400.0
2009-11-20 15:05:00,7.47,7.49,7.47,7.48,123900.0,6.4991,6.5165,6.4991,6.5078,123900.0
2009-11-20 15:10:00,7.48,7.48,7.47,7.47,18400.0,6.5078,6.5078,6.4991,6.4991,18400.0
2009-11-20 15:15:00,7.47,7.48,7.47,7.47,26700.0,6.4991,6.5078,6.4991,6.4991,26700.0
2009-11-20 15:20:00,7.48,7.51,7.47,7.51,57200.0,6.5078,6.5339,6.4991,6.5339,57200.0
2009-11-20 15:25:00,7.51,7.54,7.5,7.54,134700.0,6.5339,6.56,6.5252,6.56,134700.0
2009-11-20 15:30:00,7.53,7.55,7.52,7.54,143400.0,6.5513,6.5687,6.5426,6.56,143400.0
2009-11-20 15:35:00,7.55,7.57,7.54,7.57,59900.0,6.5687,6.5861,6.56,6.5861,59900.0
2009-11-20 15:40:00,7.57,7.61,7.56,7.58,179900.0,6.5861,6.6209,6.5774,6.5948,179900.0
2009-11-20 15:45:00,7.57,7.61,7.57,7.59,241500.0,6.5861,6.6209,6.5861,6.6035,241500.0
2009-11-20 15:50:00,7.59,7.62,7.58,7.61,357200.0,6.6035,6.6296,6.5948,6.6209,357200.0
2009-11-20 15:55:00,7.61,7.63,7.58,7.62,558500.0,6.6209,6.6383,6.5948,6.6296,558500.0
2009-11-23 09:30:00,7.71,7.79,7.63,7.68,187400.0,6.7079,6.7775,6.6383,6.6818,187400.0
2009-11-23 09:35:00,7.68,7.7,7.67,7.68,82200.0,6.6818,6.6992,6.6731,6.6818,82200.0
2009-11-23 09:40:00,7.69,7.72,7.68,7.71,62500.0,6.6905,6.7166,6.6818,6.7079,62500.0
2009-11-23 09:45:00,7.72,7.75,7.69,7.74,149100.0,6.7166,6.7427,6.6905,6.734,149100.0
2009-11-23 09:50:00,7.74,7.77,7.73,7.74,276600.0,6.734,6.7601,6.7253,6.734,276600.0
2009-11-23 09:55:00,7.74,7.76,7.72,7.76,251300.0,6.734,6.7514,6.7166,6.7514,251300.0
2009-11-23 10:00:00,7.76,7.81,7.75,7.78,255100.0,6.7514,6.7949,6.7427,6.7688,255100.0
2009-11-23 10:05:00,7.77,7.78,7.75,7.78,106100.0,6.7601,6.7688,6.7427,6.7688,106100.0
2009-11-23 10:10:00,7.77,7.78,7.75,7.75,101200.0,6.7601,6.7688,6.7427,6.7427,101200.0
2009-11-23 10:15:00,7.75,7.76,7.75,7.76,30900.0,6.7427,6.7514,6.7427,6.7514,30900.0
2009-11-23 10:20:00,7.76,7.76,7.73,7.73,99100.0,6.7514,6.7514,6.7253,6.7253,99100.0
2009-11-23 10:25:00,7.73,7.75,7.72,7.74,53200.0,6.7253,6.7427,6.7166,6.734,53200.0
2009-11-23 10:30:00,7.75,7.78,7.74,7.75,171400.0,6.7427,6.7688,6.734,6.7427,171400.0
2009-11-23 10:35:00,7.75,7.77,7.74,7.75,175000.0,6.7427,6.7601,6.734,6.7427,175000.0
2009-11-23 10:40:00,7.74,7.8,7.74,7.79,176700.0,6.734,6.7862,6.734,6.7775,176700.0
2009-11-23 10:45:00,7.77,7.78,7.76,7.78,16900.0,6.7601,6.7688,6.7514,6.7688,16900.0
2009-11-23 10:50:00,7.78,7.78,7.75,7.76,74100.0,6.7688,6.7688,6.7427,6.7514,74100.0
2009-11-23 10:55:00,7.75,7.78,7.75,7.76,76900.0,6.7427,6.7688,6.7427,6.7514,76900.0
2009-11-23 11:00:00,7.76,7.77,7.76,7.76,77600.0,6.7514,6.7601,6.7514,6.7514,77600.0
2009-11-23 11:05:00,7.77,7.8,7.76,7.78,274800.0,6.7601,6.7862,6.7514,6.7688,274800.0
2009-11-23 11:10:00,7.78,7.79,7.76,7.77,33300.0,6.7688,6.7775,6.7514,6.7601,33300.0
2009-11-23 11:15:00,7.77,7.78,7.77,7.77,20700.0,6.7601,6.7688,6.7601,6.7601,20700.0
2009-11-23 11:20:00,7.78,7.78,7.74,7.74,100300.0,6.7688,6.7688,6.734,6.734,100300.0
2009-11-23 11:25:00,7.74,7.75,7.7,7.7,151100.0,6.734,6.7427,6.6992,6.6992,151100.0
2009-11-23 11:30:00,7.7,7.7,7.69,7.69,54500.0,6.6992,6.6992,6.6905,6.6905,54500.0
2009-11-23 11:35:00,7.69,7.7,7.69,7.69,33600.0,6.6905,6.6992,6.6905,6.6905,33600.0
2009-11-23 11:40:00,7.7,7.7,7.69,7.69,12700.0,6.6992,6.6992,6.6905,6.6905,12700.0
2009-11-23 11:45:00,7.69,7.7,7.67,7.68,115100.0,6.6905,6.6992,6.6731,6.6818,115100.0
2009-11-23 11:50:00,7.68,7.7,7.68,7.7,87100.0,6.6818,6.6992,6.6818,6.6992,87100.0
2009-11-23 11:55:00,7.7,7.72,7.69,7.71,89700.0,6.6992,6.7166,6.6905,6.7079,89700.0
2009-11-23 12:00:00,7.71,7.72,7.7,7.7,14900.0,6.7079,6.7166,6.6992,6.6992,14900.0
2009-11-23 12:05:00,7.7,7.71,7.69,7.7,123800.0,6.6992,6.7079,6.6905,6.6992,123800.0
2009-11-23 12:10:00,7.7,7.71,7.7,7.71,17700.0,6.6992,6.7079,6.6992,6.7079,17700.0
2009-11-23 12:15:00,7.71,7.72,7.69,7.71,87200.0,6.7079,6.7166,6.6905,6.7079,87200.0
2009-11-23 12:20:00,7.71,7.72,7.69,7.7,61600.0,6.7079,6.7166,6.6905,6.6992,61600.0
2009-11-23 12:25:00,7.7,7.72,7.7,7.7,38600.0,6.6992,6.7166,6.6992,6.6992,38600.0
2009-11-23 12:30:00,7.7,7.7,7.69,7.69,9200.0,6.6992,6.6992,6.6905,6.6905,9200.0
2009-11-23 12:35:00,7.69,7.7,7.68,7.69,37100.0,6.6905,6.6992,6.6818,6.6905,37100.0
2009-11-23 12:40:00,7.69,7.69,7.65,7.65,152000.0,6.6905,6.6905,6.6557,6.6557,152000.0
2009-11-23 12:45:00,7.65,7.7,7.65,7.69,189800.0,6.6557,6.6992,6.6557,6.6905,189800.0
2009-11-23 12:50:00,7.69,7.69,7.66,7.68,158200.0,6.6905,6.6905,6.6644,6.6818,158200.0
2009-11-23 12:55:00,7.69,7.69,7.68,7.68,1800.0,6.6905,6.6905,6.6818,6.6818,1800.0
2009-11-23 13:00:00,7.69,7.69,7.68,7.68,5300.0,6.6905,6.6905,6.6818,6.6818,5300.0
2009-11-23 13:05:00,7.69,7.69,7.68,7.69,62100.0,6.6905,6.6905,6.6818,6.6905,62100.0
2009-11-23 13:10:00,7.7,7.7,7.69,7.7,193600.0,6.6992,6.6992,6.6905,6.6992,193600.0
2009-11-23 13:15:00,7.7,7.71,7.7,7.7,37300.0,6.6992,6.7079,6.6992,6.6992,37300.0
2009-11-23 13:20:00,7.72,7.72,7.7,7.7,47600.0,6.7166,6.7166,6.6992,6.6992,47600.0
2009-11-23 13:25:00,7.69,7.71,7.68,7.7,42200.0,6.6905,6.7079,6.6818,6.6992,42200.0
2009-11-23 13:30:00,7.7,7.7,7.68,7.7,44000.0,6.6992,6.6992,6.6818,6.6992,44000.0
2009-11-23 13:35:00,7.7,7.7,7.69,7.7,31400.0,6.6992,6.6992,6.6905,6.6992,31400.0
2009-11-23 13:40:00,7.69,7.72,7.68,7.72,72300.0,6.6905,6.7166,6.6818,6.7166,72300.0
2009-11-23 13:45:00,7.71,7.73,7.69,7.7,341000.0,6.7079,6.7253,6.6905,6.6992,341000.0
2009-11-23 13:50:00,7.71,7.71,7.68,7.68,123200.0,6.7079,6.7079,6.6818,6.6818,123200.0
2009-11-23 13:55:00,7.68,7.68,7.63,7.65,170900.0,6.6818,6.6818,6.6383,6.6557,170900.0
2009-11-23 14:00:00,7.65,7.67,7.65,7.67,67100.0,6.6557,6.6731,6.6557,6.6731,67100.0
2009-11-23 14:05:00,7.67,7.68,7.65,7.66,82200.0,6.6731,6.6818,6.6557,6.6644,82200.0
2009-11-23 14:10:00,7.66,7.66,7.64,7.64,36100.0,6.6644,6.6644,6.647,6.647,36100.0
2009-11-23 14:15:00,7.64,7.65,7.62,7.64,157200.0,6.647,6.6557,6.6296,6.647,157200.0
2009-11-23 14:20:00,7.64,7.66,7.63,7.66,83900.0,6.647,6.6644,6.6383,6.6644,83900.0
2009-11-23 14:25:00,7.66,7.7,7.65,7.7,156100.0,6.6644,6.6992,6.6557,6.6992,156100.0
2009-11-23 14:30:00,7.7,7.71,7.68,7.7,104400.0,6.6992,6.7079,6.6818,6.6992,104400.0
2009-11-23 14:35:00,7.7,7.74,7.7,7.71,189400.0,6.6992,6.734,6.6992,6.7079,189400.0
2009-11-23 14:40:00,7.71,7.73,7.7,7.72,46200.0,6.7079,6.7253,6.6992,6.7166,46200.0
2009-11-23 14:45:00,7.73,7.76,7.72,7.75,208900.0,6.7253,6.7514,6.7166,6.7427,208900.0
2009-11-23 14:50:00,7.76,7.76,7.72,7.73,34300.0,6.7514,6.7514,6.7166,6.7253,34300.0
2009-11-23 14:55:00,7.73,7.74,7.71,7.72,32100.0,6.7253,6.734,6.7079,6.7166,32100.0
2009-11-23 15:00:00,7.72,7.75,7.72,7.75,89300.0,6.7166,6.7427,6.7166,6.7427,89300.0
2009-11-23 15:05:00,7.74,7.75,7.74,7.75,9400.0,6.734,6.7427,6.734,6.7427,9400.0
2009-11-23 15:10:00,7.74,7.76,7.73,7.75,131400.0,6.734,6.7514,6.7253,6.7427,131400.0
2009-11-23 15:15:00,7.76,7.77,7.75,7.77,35500.0,6.7514,6.7601,6.7427,6.7601,35500.0
2009-11-23 15:20:00,7.76,7.76,7.73,7.74,114400.0,6.7514,6.7514,6.7253,6.734,114400.0
2009-11-23 15:25:00,7.74,7.76,7.72,7.75,176900.0,6.734,6.7514,6.7166,6.7427,176900.0
2009-11-23 15:30:00,7.74,7.75,7.7,7.7,101200.0,6.734,6.7427,6.6992,6.6992,101200.0
2009-11-23 15:35:00,7.7,7.71,7.66,7.67,146000.0,6.6992,6.7079,6.6644,6.6731,146000.0
2009-11-23 15:40:00,7.68,7.71,7.67,7.67,367100.0,6.6818,6.7079,6.6731,6.6731,367100.0
2009-11-23 15:45:00,7.67,7.69,7.65,7.67,143900.0,6.6731,6.6905,6.6557,6.6731,143900.0
2009-11-23 15:50:00,7.66,7.71,7.66,7.71,425700.0,6.6644,6.7079,6.6644,6.7079,425700.0
2009-11-23 15:55:00,7.7,7.72,7.68,7.72,316000.0,6.6992,6.7166,6.6818,6.7166,316000.0
2009-11-24 09:30:00,7.7,7.81,7.66,7.71,100500.0,6.6992,6.7949,6.6644,6.7079,100500.0
2009-11-24 09:35:00,7.71,7.79,7.7,7.72,154100.0,6.7079,6.7775,6.6992,6.7166,154100.0
2009-11-24 09:40:00,7.72,7.74,7.65,7.65,61400.0,6.7166,6.734,6.6557,6.6557,61400.0
2009-11-24 09:45:00,7.65,7.68,7.65,7.66,47600.0,6.6557,6.6818,6.6557,6.6644,47600.0
2009-11-24 09:50:00,7.67,7.68,7.57,7.57,126800.0,6.6731,6.6818,6.5861,6.5861,126800.0
2009-11-24 09:55:00,7.57,7.57,7.5,7.55,258400.0,6.5861,6.5861,6.5252,6.5687,258400.0
2009-11-24 10:00:00,7.55,7.61,7.55,7.55,173400.0,6.5687,6.6209,6.5687,6.5687,173400.0
2009-11-24 10:05:00,7.55,7.58,7.5,7.52,155200.0,6.5687,6.5948,6.5252,6.5426,155200.0
2009-11-24 10:10:00,7.53,7.53,7.51,7.52,43700.0,6.5513,6.5513,6.5339,6.5426,43700.0
2009-11-24 10:15:00,7.53,7.58,7.52,7.54,62100.0,6.5513,6.5948,6.5426,6.56,62100.0
2009-11-24 10:20:00,7.53,7.55,7.51,7.54,92600.0,6.5513,6.5687,6.5339,6.56,92600.0
2009-11-24 10:25:00,7.54,7.55,7.51,7.51,78400.0,6.56,6.5687,6.5339,6.5339,78400.0
2009-11-24 10:30:00,7.51,7.54,7.51,7.53,67200.0,6.5339,6.56,6.5339,6.5513,67200.0
2009-11-24 10:35:00,7.53,7.56,7.52,7.56,51700.0,6.5513,6.5774,6.5426,6.5774,51700.0
2009-11-24 10:40:00,7.56,7.6,7.56,7.56,111400.0,6.5774,6.6122,6.5774,6.5774,111400.0
2009-11-24 10:45:00,7.57,7.6,7.57,7.59,36600.0,6.5861,6.6122,6.5861,6.6035,36600.0
2009-11-24 10:50:00,7.59,7.6,7.59,7.59,21200.0,6.6035,6.6122,6.6035,6.6035,21200.0
2009-11-24 10:55:00,7.59,7.6,7.57,7.57,68700.0,6.6035,6.6122,6.5861,6.5861,68700.0
2009-11-24 11:00:00,7.57,7.58,7.56,7.56,47000.0,6.5861,6.5948,6.5774,6.5774,47000.0
2009-11-24 11:05:00,7.56,7.57,7.54,7.54,98300.0,6.5774,6.5861,6.56,6.56,98300.0
2009-11-24 11:10:00,7.55,7.56,7.52,7.52,55400.0,6.5687,6.5774,6.5426,6.5426,55400.0
2009-11-24 11:15:00,7.53,7.53,7.51,7.51,61200.0,6.5513,6.5513,6.5339,6.5339,61200.0
2009-11-24 11:20:00,7.51,7.53,7.51,7.52,36600.0,6.5339,6.5513,6.5339,6.5426,36600.0
2009-11-24 11:25:00,7.53,7.53,7.52,7.53,17800.0,6.5513,6.5513,6.5426,6.5513,17800.0
2009-11-24 11:30:00,7.52,7.53,7.51,7.51,76800.0,6.5426,6.5513,6.5339,6.5339,76800.0
2009-11-24 11:35:00,7.51,7.53,7.5,7.52,219000.0,6.5339,6.5513,6.5252,6.5426,219000.0
2009-11-24 11:40:00,7.52,7.53,7.51,7.52,28900.0,6.5426,6.5513,6.5339,6.5426,28900.0
2009-11-24 11:45:00,7.53,7.54,7.51,7.51,81900.0,6.5513,6.56,6.5339,6.5339,81900.0
2009-11-24 11:50:00,7.51,7.54,7.51,7.53,57800.0,6.5339,6.56,6.5339,6.5513,57800.0
2009-11-24 11:55:00,7.53,7.55,7.53,7.54,68400.0,6.5513,6.5687,6.5513,6.56,68400.0
2009-11-24 12:00:00,7.55,7.55,7.52,7.53,67000.0,6.5687,6.5687,6.5426,6.5513,67000.0
2009-11-24 12:05:00,7.52,7.54,7.52,7.53,44700.0,6.5426,6.56,6.5426,6.5513,44700.0
2009-11-24 12:10:00,7.53,7.54,7.53,7.54,27500.0,6.5513,6.56,6.5513,6.56,27500.0
2009-11-24 12:15:00,7.54,7.54,7.53,7.54,43000.0,6.56,6.56,6.5513,6.56,43000.0
2009-11-24 12:20:00,7.55,7.56,7.53,7.53,58600.0,6.5687,6.5774,6.5513,6.5513,58600.0
2009-11-24 12:25:00,7.53,7.54,7.53,7.53,34800.0,6.5513,6.56,6.5513,6.5513,34800.0
2009-11-24 12:30:00,7.53,7.53,7.51,7.53,37300.0,6.5513,6.5513,6.5339,6.5513,37300.0
2009-11-24 12:35:00,7.52,7.53,7.51,7.51,36800.0,6.5426,6.5513,6.5339,6.5339,36800.0
2009-11-24 12:40:00,7.52,7.52,7.51,7.52,79800.0,6.5426,6.5426,6.5339,6.5426,79800.0
2009-11-24 12:45:00,7.51,7.52,7.51,7.52,95300.0,6.5339,6.5426,6.5339,6.5426,95300.0
2009-11-24 12:50:00,7.52,7.52,7.51,7.51,320400.0,6.5426,6.5426,6.5339,6.5339,320400.0
2009-11-24 12:55:00,7.51,7.53,7.51,7.52,63500.0,6.5339,6.5513,6.5339,6.5426,63500.0
2009-11-24 13:00:00,7.53,7.55,7.52,7.52,325100.0,6.5513,6.5687,6.5426,6.5426,325100.0
2009-11-24 13:05:00,7.53,7.55,7.52,7.55,576500.0,6.5513,6.5687,6.5426,6.5687,576500.0
2009-11-24 13:10:00,7.55,7.58,7.55,7.56,107000.0,6.5687,6.5948,6.5687,6.5774,107000.0
2009-11-24 13:15:00,7.56,7.57,7.56,7.56,39000.0,6.5774,6.5861,6.5774,6.5774,39000.0
2009-11-24 13:20:00,7.57,7.57,7.56,7.56,15900.0,6.5861,6.5861,6.5774,6.5774,15900.0
2009-11-24 13:25:00,7.57,7.59,7.56,7.59,98700.0,6.5861,6.6035,6.5774,6.6035,98700.0
2009-11-24 13:30:00,7.58,7.6,7.58,7.59,38200.0,6.5948,6.6122,6.5948,6.6035,38200.0
2009-11-24 13:35:00,7.59,7.6,7.58,7.58,70000.0,6.6035,6.6122,6.5948,6.5948,70000.0
2009-11-24 13:40:00,7.59,7.59,7.58,7.58,13500.0,6.6035,6.6035,6.5948,6.5948,13500.0
2009-11-24 13:45:00,7.58,7.59,7.58,7.59,40800.0,6.5948,6.6035,6.5948,6.6035,40800.0
2009-11-24 13:50:00,7.58,7.59,7.58,7.58,23000.0,6.5948,6.6035,6.5948,6.5948,23000.0
2009-11-24 13:55:00,7.58,7.59,7.57,7.58,54100.0,6.5948,6.6035,6.5861,6.5948,54100.0
2009-11-24 14:00:00,7.58,7.59,7.58,7.58,32200.0,6.5948,6.6035,6.5948,6.5948,32200.0
2009-11-24 14:05:00,7.58,7.6,7.58,7.59,79900.0,6.5948,6.6122,6.5948,6.6035,79900.0
2009-11-24 14:10:00,7.6,7.61,7.59,7.6,92700.0,6.6122,6.6209,6.6035,6.6122,92700.0
2009-11-24 14:15:00,7.6,7.63,7.6,7.62,58300.0,6.6122,6.6383,6.6122,6.6296,58300.0
2009-11-24 14:20:00,7.63,7.64,7.61,7.63,65400.0,6.6383,6.647,6.6209,6.6383,65400.0
2009-11-24 14:25:00,7.64,7.66,7.64,7.66,99200.0,6.647,6.6644,6.647,6.6644,99200.0
2009-11-24 14:30:00,7.65,7.66,7.64,7.64,54300.0,6.6557,6.6644,6.647,6.647,54300.0
2009-11-24 14:35:00,7.65,7.65,7.61,7.61,79500.0,6.6557,6.6557,6.6209,6.6209,79500.0
2009-11-24 14:40:00,7.61,7.62,7.6,7.6,32600.0,6.6209,6.6296,6.6122,6.6122,32600.0
2009-11-24 14:45:00,7.6,7.62,7.6,7.62,44400.0,6.6122,6.6296,6.6122,6.6296,44400.0
2009-11-24 14:50:00,7.61,7.62,7.61,7.62,30000.0,6.6209,6.6296,6.6209,6.6296,30000.0
2009-11-24 14:55:00,7.61,7.62,7.6,7.6,39000.0,6.6209,6.6296,6.6122,6.6122,39000.0
2009-11-24 15:00:00,7.61,7.61,7.6,7.6,37900.0,6.6209,6.6209,6.6122,6.6122,37900.0
2009-11-24 15:05:00,7.6,7.61,7.6,7.6,26300.0,6.6122,6.6209,6.6122,6.6122,26300.0
2009-11-24 15:10:00,7.61,7.61,7.59,7.61,88700.0,6.6209,6.6209,6.6035,6.6209,88700.0
2009-11-24 15:15:00,7.61,7.62,7.59,7.61,280600.0,6.6209,6.6296,6.6035,6.6209,280600.0
2009-11-24 15:20:00,7.61,7.61,7.58,7.59,97100.0,6.6209,6.6209,6.5948,6.6035,97100.0
2009-11-24 15:25:00,7.58,7.59,7.56,7.56,87100.0,6.5948,6.6035,6.5774,6.5774,87100.0
2009-11-24 15:30:00,7.56,7.57,7.51,7.51,124000.0,6.5774,6.5861,6.5339,6.5339,124000.0
2009-11-24 15:35:00,7.51,7.53,7.51,7.53,70300.0,6.5339,6.5513,6.5339,6.5513,70300.0
2009-11-24 15:40:00,7.53,7.58,7.52,7.58,250900.0,6.5513,6.5948,6.5426,6.5948,250900.0
2009-11-24 15:45:00,7.58,7.63,7.57,7.62,585700.0,6.5948,6.6383,6.5861,6.6296,585700.0
2009-11-24 15:50:00,7.62,7.65,7.61,7.65,455400.0,6.6296,6.6557,6.6209,6.6557,455400.0
2009-11-24 15:55:00,7.65,7.66,7.64,7.65,583300.0,6.6557,6.6644,6.647,6.6557,583300.0
2009-11-25 09:30:00,7.74,7.74,7.66,7.68,71300.0,6.734,6.734,6.6644,6.6818,71300.0
2009-11-25 09:35:00,7.67,7.71,7.65,7.7,69800.0,6.6731,6.7079,6.6557,6.6992,69800.0
2009-11-25 09:40:00,7.7,7.72,7.68,7.71,43200.0,6.6992,6.7166,6.6818,6.7079,43200.0
2009-11-25 09:45:00,7.72,7.76,7.71,7.75,217800.0,6.7166,6.7514,6.7079,6.7427,217800.0
2009-11-25 09:50:00,7.75,7.82,7.75,7.8,264600.0,6.7427,6.8036,6.7427,6.7862,264600.0
2009-11-25 09:55:00,7.81,7.85,7.8,7.82,222700.0,6.7949,6.8297,6.7862,6.8036,222700.0
2009-11-25 10:00:00,7.82,7.85,7.82,7.85,121100.0,6.8036,6.8297,6.8036,6.8297,121100.0
2009-11-25 10:05:00,7.85,7.86,7.83,7.86,84800.0,6.8297,6.8384,6.8123,6.8384,84800.0
2009-11-25 10:10:00,7.85,7.85,7.81,7.82,78100.0,6.8297,6.8297,6.7949,6.8036,78100.0
2009-11-25 10:15:00,7.83,7.86,7.82,7.85,140100.0,6.8123,6.8384,6.8036,6.8297,140100.0
2009-11-25 10:20:00,7.85,7.86,7.82,7.83,65600.0,6.8297,6.8384,6.8036,6.8123,65600.0
2009-11-25 10:25:00,7.83,7.84,7.8,7.82,117200.0,6.8123,6.821,6.7862,6.8036,117200.0
2009-11-25 10:30:00,7.83,7.84,7.82,7.83,51800.0,6.8123,6.821,6.8036,6.8123,51800.0
2009-11-25 10:35:00,7.82,7.85,7.82,7.85,57300.0,6.8036,6.8297,6.8036,6.8297,57300.0
2009-11-25 10:40:00,7.85,7.85,7.83,7.84,154300.0,6.8297,6.8297,6.8123,6.821,154300.0
2009-11-25 10:45:00,7.84,7.85,7.83,7.84,55600.0,6.821,6.8297,6.8123,6.821,55600.0
2009-11-25 10:50:00,7.85,7.85,7.83,7.84,90600.0,6.8297,6.8297,6.8123,6.821,90600.0
2009-11-25 10:55:00,7.83,7.84,7.78,7.8,309300.0,6.8123,6.821,6.7688,6.7862,309300.0
2009-11-25 11:00:00,7.8,7.83,7.78,7.8,91600.0,6.7862,6.8123,6.7688,6.7862,91600.0
2009-11-25 11:05:00,7.81,7.85,7.8,7.83,139800.0,6.7949,6.8297,6.7862,6.8123,139800.0
2009-11-25 11:10:00,7.83,7.84,7.82,7.83,67500.0,6.8123,6.821,6.8036,6.8123,67500.0
2009-11-25 11:15:00,7.83,7.86,7.82,7.84,239100.0,6.8123,6.8384,6.8036,6.821,239100.0
2009-11-25 11:20:00,7.84,7.85,7.83,7.84,101600.0,6.821,6.8297,6.8123,6.821,101600.0
2009-11-25 11:25:00,7.84,7.85,7.83,7.85,64400.0,6.821,6.8297,6.8123,6.8297,64400.0
2009-11-25 11:30:00,7.85,7.86,7.84,7.86,97100.0,6.8297,6.8384,6.821,6.8384,97100.0
2009-11-25 11:35:00,7.86,7.86,7.84,7.86,190600.0,6.8384,6.8384,6.821,6.8384,190600.0
2009-11-25 11:40:00,7.86,7.86,7.83,7.84,63400.0,6.8384,6.8384,6.8123,6.821,63400.0
2009-11-25 11:45:00,7.83,7.84,7.79,7.8,115400.0,6.8123,6.821,6.7775,6.7862,115400.0
2009-11-25 11:50:00,7.79,7.8,7.79,7.79,8600.0,6.7775,6.7862,6.7775,6.7775,8600.0
2009-11-25 11:55:00,7.79,7.81,7.79,7.8,67600.0,6.7775,6.7949,6.7775,6.7862,67600.0
2009-11-25 12:00:00,7.8,7.85,7.8,7.84,144700.0,6.7862,6.8297,6.7862,6.821,144700.0
2009-11-25 12:05:00,7.85,7.85,7.84,7.85,72700.0,6.8297,6.8297,6.821,6.8297,72700.0
2009-11-25 12:10:00,7.85,7.85,7.84,7.85,76900.0,6.8297,6.8297,6.821,6.8297,76900.0
2009-11-25 12:15:00,7.85,7.85,7.84,7.85,14000.0,6.8297,6.8297,6.821,6.8297,14000.0
2009-11-25 12:20:00,7.85,7.85,7.84,7.85,43200.0,6.8297,6.8297,6.821,6.8297,43200.0
2009-11-25 12:25:00,7.85,7.85,7.84,7.84,100500.0,6.8297,6.8297,6.821,6.821,100500.0
2009-11-25 12:30:00,7.85,7.85,7.84,7.85,78600.0,6.8297,6.8297,6.821,6.8297,78600.0
2009-11-25 12:35:00,7.84,7.85,7.83,7.85,63500.0,6.821,6.8297,6.8123,6.8297,63500.0
2009-11-25 12:40:00,7.85,7.85,7.84,7.84,6500.0,6.8297,6.8297,6.821,6.821,6500.0
2009-11-25 12:45:00,7.84,7.85,7.84,7.85,37100.0,6.821,6.8297,6.821,6.8297,37100.0
2009-11-25 12:50:00,7.85,7.85,7.84,7.85,27100.0,6.8297,6.8297,6.821,6.8297,27100.0
2009-11-25 12:55:00,7.84,7.85,7.83,7.85,68300.0,6.821,6.8297,6.8123,6.8297,68300.0
2009-11-25 13:00:00,7.85,7.85,7.84,7.85,47600.0,6.8297,6.8297,6.821,6.8297,47600.0
2009-11-25 13:05:00,7.85,7.87,7.84,7.87,104400.0,6.8297,6.8471,6.821,6.8471,104400.0
2009-11-25 13:10:00,7.87,7.88,7.85,7.86,127800.0,6.8471,6.8558,6.8297,6.8384,127800.0
2009-11-25 13:15:00,7.86,7.89,7.85,7.89,126700.0,6.8384,6.8645,6.8297,6.8645,126700.0
2009-11-25 13:20:00,7.89,7.89,7.85,7.85,86900.0,6.8645,6.8645,6.8297,6.8297,86900.0
2009-11-25 13:25:00,7.86,7.86,7.85,7.85,24000.0,6.8384,6.8384,6.8297,6.8297,24000.0
2009-11-25 13:30:00,7.85,7.86,7.85,7.85,22300.0,6.8297,6.8384,6.8297,6.8297,22300.0
2009-11-25 13:35:00,7.86,7.86,7.84,7.84,57000.0,6.8384,6.8384,6.821,6.821,57000.0
2009-11-25 13:40:00,7.85,7.85,7.84,7.85,6200.0,6.8297,6.8297,6.821,6.8297,6200.0
2009-11-25 13:45:00,7.85,7.86,7.84,7.86,33600.0,6.8297,6.8384,6.821,6.8384,33600.0
2009-11-25 13:50:00,7.86,7.86,7.85,7.85,16300.0,6.8384,6.8384,6.8297,6.8297,16300.0
2009-11-25 13:55:00,7.86,7.86,7.85,7.85,88900.0,6.8384,6.8384,6.8297,6.8297,88900.0
2009-11-25 14:00:00,7.85,7.85,7.84,7.85,9700.0,6.8297,6.8297,6.821,6.8297,9700.0
2009-11-25 14:05:00,7.85,7.85,7.83,7.84,29200.0,6.8297,6.8297,6.8123,6.821,29200.0
2009-11-25 14:10:00,7.83,7.85,7.83,7.85,44100.0,6.8123,6.8297,6.8123,6.8297,44100.0
2009-11-25 14:15:00,7.85,7.87,7.85,7.87,14200.0,6.8297,6.8471,6.8297,6.8471,14200.0
2009-11-25 14:20:00,7.87,7.87,7.86,7.86,33800.0,6.8471,6.8471,6.8384,6.8384,33800.0
2009-11-25 14:25:00,7.87,7.87,7.86,7.86,7300.0,6.8471,6.8471,6.8384,6.8384,7300.0
2009-11-25 14:30:00,7.86,7.87,7.86,7.87,15400.0,6.8384,6.8471,6.8384,6.8471,15400.0
2009-11-25 14:35:00,7.87,7.87,7.86,7.87,32100.0,6.8471,6.8471,6.8384,6.8471,32100.0
2009-11-25 14:40:00,7.87,7.88,7.87,7.88,29300.0,6.8471,6.8558,6.8471,6.8558,29300.0
2009-11-25 14:45:00,7.88,7.9,7.86,7.87,105400.0,6.8558,6.8732,6.8384,6.8471,105400.0
2009-11-25 14:50:00,7.87,7.87,7.86,7.86,56000.0,6.8471,6.8471,6.8384,6.8384,56000.0
2009-11-25 14:55:00,7.86,7.88,7.86,7.87,55400.0,6.8384,6.8558,6.8384,6.8471,55400.0
2009-11-25 15:00:00,7.87,7.89,7.87,7.89,14700.0,6.8471,6.8645,6.8471,6.8645,14700.0
2009-11-25 15:05:00,7.88,7.88,7.86,7.87,40500.0,6.8558,6.8558,6.8384,6.8471,40500.0
2009-11-25 15:10:00,7.86,7.87,7.86,7.87,16500.0,6.8384,6.8471,6.8384,6.8471,16500.0
2009-11-25 15:15:00,7.86,7.89,7.86,7.88,34200.0,6.8384,6.8645,6.8384,6.8558,34200.0
2009-11-25 15:20:00,7.89,7.89,7.88,7.89,9000.0,6.8645,6.8645,6.8558,6.8645,9000.0
2009-11-25 15:25:00,7.89,7.9,7.88,7.88,64200.0,6.8645,6.8732,6.8558,6.8558,64200.0
2009-11-25 15:30:00,7.88,7.89,7.88,7.88,24700.0,6.8558,6.8645,6.8558,6.8558,24700.0
2009-11-25 15:35:00,7.88,7.9,7.88,7.88,218300.0,6.8558,6.8732,6.8558,6.8558,218300.0
2009-11-25 15:40:00,7.89,7.89,7.87,7.89,99200.0,6.8645,6.8645,6.8471,6.8645,99200.0
2009-11-25 15:45:00,7.89,7.89,7.88,7.88,91900.0,6.8645,6.8645,6.8558,6.8558,91900.0
2009-11-25 15:50:00,7.88,7.89,7.88,7.88,126000.0,6.8558,6.8645,6.8558,6.8558,126000.0
2009-11-25 15:55:00,7.88,7.9,7.88,7.9,159700.0,6.8558,6.8732,6.8558,6.8732,159700.0
2009-11-27 09:30:00,7.66,7.7,7.49,7.69,266000.0,6.6644,6.6992,6.5165,6.6905,266000.0
2009-11-27 09:35:00,7.69,7.71,7.65,7.71,64400.0,6.6905,6.7079,6.6557,6.7079,64400.0
2009-11-27 09:40:00,7.71,7.78,7.67,7.72,77700.0,6.7079,6.7688,6.6731,6.7166,77700.0
2009-11-27 09:45:00,7.71,7.73,7.68,7.71,89300.0,6.7079,6.7253,6.6818,6.7079,89300.0
2009-11-27 09:50:00,7.7,7.72,7.68,7.7,19100.0,6.6992,6.7166,6.6818,6.6992,19100.0
2009-11-27 09:55:00,7.7,7.71,7.68,7.69,48300.0,6.6992,6.7079,6.6818,6.6905,48300.0
2009-11-27 10:00:00,7.7,7.74,7.7,7.72,61700.0,6.6992,6.734,6.6992,6.7166,61700.0
2009-11-27 10:05:00,7.71,7.72,7.69,7.7,60800.0,6.7079,6.7166,6.6905,6.6992,60800.0
2009-11-27 10:10:00,7.71,7.73,7.71,7.72,57000.0,6.7079,6.7253,6.7079,6.7166,57000.0
2009-11-27 10:15:00,7.71,7.8,7.71,7.8,71900.0,6.7079,6.7862,6.7079,6.7862,71900.0
2009-11-27 10:20:00,7.8,7.81,7.77,7.8,99600.0,6.7862,6.7949,6.7601,6.7862,99600.0
2009-11-27 10:25:00,7.8,7.81,7.8,7.81,33800.0,6.7862,6.7949,6.7862,6.7949,33800.0
2009-11-27 10:30:00,7.81,7.82,7.79,7.79,68800.0,6.7949,6.8036,6.7775,6.7775,68800.0
2009-11-27 10:35:00,7.8,7.82,7.79,7.81,53300.0,6.7862,6.8036,6.7775,6.7949,53300.0
2009-11-27 10:40:00,7.81,7.82,7.79,7.81,32200.0,6.7949,6.8036,6.7775,6.7949,32200.0
2009-11-27 10:45:00,7.81,7.84,7.8,7.83,46100.0,6.7949,6.821,6.7862,6.8123,46100.0
2009-11-27 10:50:00,7.83,7.85,7.83,7.85,58200.0,6.8123,6.8297,6.8123,6.8297,58200.0
2009-11-27 10:55:00,7.85,7.89,7.85,7.88,63500.0,6.8297,6.8645,6.8297,6.8558,63500.0
2009-11-27 11:00:00,7.88,7.9,7.86,7.89,158800.0,6.8558,6.8732,6.8384,6.8645,158800.0
2009-11-27 11:05:00,7.89,7.91,7.89,7.9,66900.0,6.8645,6.8819,6.8645,6.8732,66900.0
2009-11-27 11:10:00,7.91,7.91,7.88,7.91,119700.0,6.8819,6.8819,6.8558,6.8819,119700.0
2009-11-27 11:15:00,7.91,7.91,7.89,7.89,37500.0,6.8819,6.8819,6.8645,6.8645,37500.0
2009-11-27 11:20:00,7.89,7.91,7.87,7.9,84400.0,6.8645,6.8819,6.8471,6.8732,84400.0
2009-11-27 11:25:00,7.91,7.92,7.9,7.91,78900.0,6.8819,6.8906,6.8732,6.8819,78900.0
2009-11-27 11:30:00,7.91,7.91,7.9,7.91,35100.0,6.8819,6.8819,6.8732,6.8819,35100.0
2009-11-27 11:35:00,7.91,7.93,7.9,7.91,51000.0,6.8819,6.8993,6.8732,6.8819,51000.0
2009-11-27 11:40:00,7.91,7.93,7.91,7.92,18300.0,6.8819,6.8993,6.8819,6.8906,18300.0
2009-11-27 11:45:00,7.93,7.93,7.92,7.92,24100.0,6.8993,6.8993,6.8906,6.8906,24100.0
2009-11-27 11:50:00,7.92,7.93,7.92,7.92,18800.0,6.8906,6.8993,6.8906,6.8906,18800.0
2009-11-27 11:55:00,7.92,7.93,7.91,7.92,44700.0,6.8906,6.8993,6.8819,6.8906,44700.0
2009-11-27 12:00:00,7.91,7.92,7.91,7.91,36800.0,6.8819,6.8906,6.8819,6.8819,36800.0
2009-11-27 12:05:00,7.92,7.93,7.91,7.93,61900.0,6.8906,6.8993,6.8819,6.8993,61900.0
2009-11-27 12:10:00,7.92,7.92,7.91,7.91,20100.0,6.8906,6.8906,6.8819,6.8819,20100.0
2009-11-27 12:15:00,7.91,7.92,7.91,7.91,7000.0,6.8819,6.8906,6.8819,6.8819,7000.0
2009-11-27 12:20:00,7.91,7.92,7.88,7.88,86600.0,6.8819,6.8906,6.8558,6.8558,86600.0
2009-11-27 12:25:00,7.89,7.89,7.88,7.88,42700.0,6.8645,6.8645,6.8558,6.8558,42700.0
2009-11-27 12:30:00,7.88,7.89,7.88,7.88,34300.0,6.8558,6.8645,6.8558,6.8558,34300.0
2009-11-27 12:35:00,7.88,7.9,7.88,7.89,123500.0,6.8558,6.8732,6.8558,6.8645,123500.0
2009-11-27 12:40:00,7.89,7.9,7.89,7.89,32900.0,6.8645,6.8732,6.8645,6.8645,32900.0
2009-11-27 12:45:00,7.89,7.93,7.89,7.92,109200.0,6.8645,6.8993,6.8645,6.8906,109200.0
2009-11-27 12:50:00,7.91,7.91,7.88,7.91,173000.0,6.8819,6.8819,6.8558,6.8819,173000.0
2009-11-27 12:55:00,7.91,7.91,7.88,7.9,335600.0,6.8819,6.8819,6.8558,6.8732,335600.0
2009-11-30 09:30:00,7.87,7.93,7.82,7.91,152600.0,6.8471,6.8993,6.8036,6.8819,152600.0
2009-11-30 09:35:00,7.92,7.99,7.88,7.99,290900.0,6.8906,6.9515,6.8558,6.9515,290900.0
2009-11-30 09:40:00,7.99,8.0,7.97,7.98,185100.0,6.9515,6.9602,6.9341,6.9428,185100.0
2009-11-30 09:45:00,7.98,8.02,7.93,7.98,428100.0,6.9428,6.9776,6.8993,6.9428,428100.0
2009-11-30 09:50:00,7.98,7.99,7.95,7.99,109800.0,6.9428,6.9515,6.9167,6.9515,109800.0
2009-11-30 09:55:00,7.99,8.02,7.98,8.01,211300.0,6.9515,6.9776,6.9428,6.9689,211300.0
2009-11-30 10:00:00,8.01,8.04,8.01,8.04,149700.0,6.9689,6.995,6.9689,6.995,149700.0
2009-11-30 10:05:00,8.05,8.09,8.04,8.08,401800.0,7.0037,7.0385,6.995,7.0298,401800.0
2009-11-30 10:10:00,8.08,8.09,8.05,8.07,235900.0,7.0298,7.0385,7.0037,7.0211,235900.0
2009-11-30 10:15:00,8.07,8.07,8.05,8.06,76300.0,7.0211,7.0211,7.0037,7.0124,76300.0
2009-11-30 10:20:00,8.06,8.08,8.05,8.07,173500.0,7.0124,7.0298,7.0037,7.0211,173500.0
2009-11-30 10:25:00,8.07,8.11,8.06,8.11,338200.0,7.0211,7.0559,7.0124,7.0559,338200.0
2009-11-30 10:30:00,8.1,8.14,8.09,8.14,282000.0,7.0472,7.082,7.0385,7.082,282000.0
2009-11-30 10:35:00,8.13,8.14,8.11,8.11,123400.0,7.0733,7.082,7.0559,7.0559,123400.0
2009-11-30 10:40:00,8.11,8.11,8.09,8.09,124300.0,7.0559,7.0559,7.0385,7.0385,124300.0
2009-11-30 10:45:00,8.09,8.09,8.06,8.07,135700.0,7.0385,7.0385,7.0124,7.0211,135700.0
2009-11-30 10:50:00,8.08,8.08,8.03,8.05,172600.0,7.0298,7.0298,6.9863,7.0037,172600.0
2009-11-30 10:55:00,8.05,8.05,8.02,8.02,94100.0,7.0037,7.0037,6.9776,6.9776,94100.0
2009-11-30 11:00:00,8.02,8.05,8.01,8.05,78300.0,6.9776,7.0037,6.9689,7.0037,78300.0
2009-11-30 11:05:00,8.05,8.07,8.03,8.05,78700.0,7.0037,7.0211,6.9863,7.0037,78700.0
2009-11-30 11:10:00,8.05,8.06,8.02,8.02,52400.0,7.0037,7.0124,6.9776,6.9776,52400.0
2009-11-30 11:15:00,8.02,8.03,8.0,8.0,89000.0,6.9776,6.9863,6.9602,6.9602,89000.0
2009-11-30 11:20:00,8.0,8.04,7.99,8.03,340200.0,6.9602,6.995,6.9515,6.9863,340200.0
2009-11-30 11:25:00,8.03,8.05,8.02,8.05,69300.0,6.9863,7.0037,6.9776,7.0037,69300.0
2009-11-30 11:30:00,8.04,8.05,8.01,8.02,54800.0,6.995,7.0037,6.9689,6.9776,54800.0
2009-11-30 11:35:00,8.02,8.04,8.02,8.03,45000.0,6.9776,6.995,6.9776,6.9863,45000.0
2009-11-30 11:40:00,8.02,8.05,8.02,8.05,57400.0,6.9776,7.0037,6.9776,7.0037,57400.0
2009-11-30 11:45:00,8.06,8.07,8.05,8.06,33200.0,7.0124,7.0211,7.0037,7.0124,33200.0
2009-11-30 11:50:00,8.06,8.07,8.05,8.05,20900.0,7.0124,7.0211,7.0037,7.0037,20900.0
2009-11-30 11:55:00,8.06,8.06,8.03,8.03,50300.0,7.0124,7.0124,6.9863,6.9863,50300.0
2009-11-30 12:00:00,8.03,8.07,8.03,8.06,49200.0,6.9863,7.0211,6.9863,7.0124,49200.0
2009-11-30 12:05:00,8.06,8.07,8.05,8.06,50500.0,7.0124,7.0211,7.0037,7.0124,50500.0
2009-11-30 12:10:00,8.05,8.07,8.05,8.05,115100.0,7.0037,7.0211,7.0037,7.0037,115100.0
2009-11-30 12:15:00,8.06,8.09,8.06,8.07,127600.0,7.0124,7.0385,7.0124,7.0211,127600.0
2009-11-30 12:20:00,8.07,8.09,8.07,8.09,46600.0,7.0211,7.0385,7.0211,7.0385,46600.0
2009-11-30 12:25:00,8.08,8.1,8.08,8.1,136800.0,7.0298,7.0472,7.0298,7.0472,136800.0
2009-11-30 12:30:00,8.09,8.1,8.06,8.06,44200.0,7.0385,7.0472,7.0124,7.0124,44200.0
2009-11-30 12:35:00,8.06,8.07,8.05,8.05,23600.0,7.0124,7.0211,7.0037,7.0037,23600.0
2009-11-30 12:40:00,8.06,8.09,8.06,8.09,116600.0,7.0124,7.0385,7.0124,7.0385,116600.0
2009-11-30 12:45:00,8.09,8.1,8.08,8.1,45400.0,7.0385,7.0472,7.0298,7.0472,45400.0
2009-11-30 12:50:00,8.09,8.1,8.09,8.1,19900.0,7.0385,7.0472,7.0385,7.0472,19900.0
2009-11-30 12:55:00,8.09,8.1,8.09,8.1,17900.0,7.0385,7.0472,7.0385,7.0472,17900.0
2009-11-30 13:00:00,8.1,8.11,8.09,8.09,88000.0,7.0472,7.0559,7.0385,7.0385,88000.0
2009-11-30 13:05:00,8.1,8.12,8.09,8.11,157100.0,7.0472,7.0646,7.0385,7.0559,157100.0
2009-11-30 13:10:00,8.11,8.12,8.11,8.11,46900.0,7.0559,7.0646,7.0559,7.0559,46900.0
2009-11-30 13:15:00,8.12,8.12,8.11,8.11,33900.0,7.0646,7.0646,7.0559,7.0559,33900.0
2009-11-30 13:20:00,8.12,8.12,8.11,8.12,66100.0,7.0646,7.0646,7.0559,7.0646,66100.0
2009-11-30 13:25:00,8.11,8.12,8.09,8.09,129100.0,7.0559,7.0646,7.0385,7.0385,129100.0
2009-11-30 13:30:00,8.1,8.13,8.09,8.12,120800.0,7.0472,7.0733,7.0385,7.0646,120800.0
2009-11-30 13:35:00,8.13,8.15,8.12,8.14,87000.0,7.0733,7.0907,7.0646,7.082,87000.0
2009-11-30 13:40:00,8.14,8.15,8.13,8.14,116800.0,7.082,7.0907,7.0733,7.082,116800.0
2009-11-30 13:45:00,8.13,8.14,8.13,8.14,52900.0,7.0733,7.082,7.0733,7.082,52900.0
2009-11-30 13:50:00,8.14,8.14,8.12,8.13,77500.0,7.082,7.082,7.0646,7.0733,77500.0
2009-11-30 13:55:00,8.12,8.15,8.12,8.15,229100.0,7.0646,7.0907,7.0646,7.0907,229100.0
2009-11-30 14:00:00,8.15,8.16,8.14,8.15,129800.0,7.0907,7.0994,7.082,7.0907,129800.0
2009-11-30 14:05:00,8.14,8.15,8.14,8.15,112300.0,7.082,7.0907,7.082,7.0907,112300.0
2009-11-30 14:10:00,8.15,8.15,8.12,8.12,75500.0,7.0907,7.0907,7.0646,7.0646,75500.0
2009-11-30 14:15:00,8.12,8.12,8.11,8.11,24000.0,7.0646,7.0646,7.0559,7.0559,24000.0
2009-11-30 14:20:00,8.11,8.12,8.11,8.11,50300.0,7.0559,7.0646,7.0559,7.0559,50300.0
2009-11-30 14:25:00,8.11,8.14,8.11,8.14,66500.0,7.0559,7.082,7.0559,7.082,66500.0
2009-11-30 14:30:00,8.14,8.15,8.14,8.15,47000.0,7.082,7.0907,7.082,7.0907,47000.0
2009-11-30 14:35:00,8.14,8.15,8.14,8.14,34700.0,7.082,7.0907,7.082,7.082,34700.0
2009-11-30 14:40:00,8.14,8.15,8.14,8.15,51400.0,7.082,7.0907,7.082,7.0907,51400.0
2009-11-30 14:45:00,8.15,8.15,8.14,8.14,52300.0,7.0907,7.0907,7.082,7.082,52300.0
2009-11-30 14:50:00,8.15,8.15,8.11,8.13,84200.0,7.0907,7.0907,7.0559,7.0733,84200.0
2009-11-30 14:55:00,8.14,8.15,8.13,8.14,26100.0,7.082,7.0907,7.0733,7.082,26100.0
2009-11-30 15:00:00,8.14,8.15,8.13,8.15,75800.0,7.082,7.0907,7.0733,7.0907,75800.0
2009-11-30 15:05:00,8.14,8.15,8.14,8.14,20200.0,7.082,7.0907,7.082,7.082,20200.0
2009-11-30 15:10:00,8.15,8.15,8.13,8.13,51100.0,7.0907,7.0907,7.0733,7.0733,51100.0
2009-11-30 15:15:00,8.13,8.14,8.13,8.14,79400.0,7.0733,7.082,7.0733,7.082,79400.0
2009-11-30 15:20:00,8.13,8.14,8.13,8.14,42000.0,7.0733,7.082,7.0733,7.082,42000.0
2009-11-30 15:25:00,8.14,8.17,8.13,8.17,172800.0,7.082,7.1081,7.0733,7.1081,172800.0
2009-11-30 15:30:00,8.17,8.17,8.15,8.16,76100.0,7.1081,7.1081,7.0907,7.0994,76100.0
2009-11-30 15:35:00,8.15,8.19,8.15,8.18,169000.0,7.0907,7.1255,7.0907,7.1168,169000.0
2009-11-30 15:40:00,8.18,8.19,8.17,8.17,169800.0,7.1168,7.1255,7.1081,7.1081,169800.0
2009-11-30 15:45:00,8.17,8.18,8.15,8.17,180000.0,7.1081,7.1168,7.0907,7.1081,180000.0
2009-11-30 15:50:00,8.16,8.17,8.14,8.15,250300.0,7.0994,7.1081,7.082,7.0907,250300.0
2009-11-30 15:55:00,8.15,8.18,8.15,8.18,445400.0,7.0907,7.1168,7.0907,7.1168,445400.0
2009-12-01 09:30:00,8.31,8.4,8.2,8.38,370800.0,7.2299,7.3082,7.1342,7.2908,370800.0
2009-12-01 09:35:00,8.39,8.4,8.33,8.4,330300.0,7.2995,7.3082,7.2473,7.3082,330300.0
2009-12-01 09:40:00,8.4,8.46,8.39,8.41,365200.0,7.3082,7.3604,7.2995,7.3169,365200.0
2009-12-01 09:45:00,8.41,8.44,8.37,8.41,471300.0,7.3169,7.343,7.2821,7.3169,471300.0
2009-12-01 09:50:00,8.41,8.43,8.4,8.42,164200.0,7.3169,7.3343,7.3082,7.3256,164200.0
2009-12-01 09:55:00,8.42,8.43,8.39,8.4,182300.0,7.3256,7.3343,7.2995,7.3082,182300.0
2009-12-01 10:00:00,8.4,8.47,8.39,8.44,356300.0,7.3082,7.3691,7.2995,7.343,356300.0
2009-12-01 10:05:00,8.45,8.45,8.37,8.39,506200.0,7.3517,7.3517,7.2821,7.2995,506200.0
2009-12-01 10:10:00,8.39,8.4,8.38,8.39,122200.0,7.2995,7.3082,7.2908,7.2995,122200.0
2009-12-01 10:15:00,8.4,8.4,8.35,8.36,140700.0,7.3082,7.3082,7.2647,7.2734,140700.0
2009-12-01 10:20:00,8.36,8.37,8.32,8.35,286800.0,7.2734,7.2821,7.2386,7.2647,286800.0
2009-12-01 10:25:00,8.36,8.37,8.34,8.35,151900.0,7.2734,7.2821,7.256,7.2647,151900.0
2009-12-01 10:30:00,8.36,8.39,8.35,8.39,82100.0,7.2734,7.2995,7.2647,7.2995,82100.0
2009-12-01 10:35:00,8.38,8.39,8.38,8.39,27000.0,7.2908,7.2995,7.2908,7.2995,27000.0
2009-12-01 10:40:00,8.39,8.4,8.38,8.39,62000.0,7.2995,7.3082,7.2908,7.2995,62000.0
2009-12-01 10:45:00,8.4,8.4,8.38,8.39,63200.0,7.3082,7.3082,7.2908,7.2995,63200.0
2009-12-01 10:50:00,8.38,8.39,8.38,8.38,27300.0,7.2908,7.2995,7.2908,7.2908,27300.0
2009-12-01 10:55:00,8.38,8.39,8.37,8.37,73800.0,7.2908,7.2995,7.2821,7.2821,73800.0
2009-12-01 11:00:00,8.38,8.4,8.38,8.4,135600.0,7.2908,7.3082,7.2908,7.3082,135600.0
2009-12-01 11:05:00,8.4,8.43,8.4,8.43,32400.0,7.3082,7.3343,7.3082,7.3343,32400.0
2009-12-01 11:10:00,8.43,8.43,8.42,8.42,67700.0,7.3343,7.3343,7.3256,7.3256,67700.0
2009-12-01 11:15:00,8.42,8.45,8.42,8.45,100700.0,7.3256,7.3517,7.3256,7.3517,100700.0
2009-12-01 11:20:00,8.44,8.45,8.41,8.43,214800.0,7.343,7.3517,7.3169,7.3343,214800.0
2009-12-01 11:25:00,8.43,8.43,8.42,8.43,34700.0,7.3343,7.3343,7.3256,7.3343,34700.0
2009-12-01 11:30:00,8.43,8.43,8.42,8.42,65100.0,7.3343,7.3343,7.3256,7.3256,65100.0
2009-12-01 11:35:00,8.42,8.44,8.42,8.43,71000.0,7.3256,7.343,7.3256,7.3343,71000.0
2009-12-01 11:40:00,8.43,8.44,8.42,8.43,105700.0,7.3343,7.343,7.3256,7.3343,105700.0
2009-12-01 11:45:00,8.43,8.43,8.41,8.42,72300.0,7.3343,7.3343,7.3169,7.3256,72300.0
2009-12-01 11:50:00,8.43,8.44,8.42,8.43,57700.0,7.3343,7.343,7.3256,7.3343,57700.0
2009-12-01 11:55:00,8.44,8.45,8.43,8.44,64900.0,7.343,7.3517,7.3343,7.343,64900.0
2009-12-01 12:00:00,8.44,8.48,8.44,8.48,157500.0,7.343,7.3778,7.343,7.3778,157500.0
2009-12-01 12:05:00,8.47,8.49,8.47,8.48,102800.0,7.3691,7.3865,7.3691,7.3778,102800.0
2009-12-01 12:10:00,8.48,8.48,8.47,8.47,130900.0,7.3778,7.3778,7.3691,7.3691,130900.0
2009-12-01 12:15:00,8.47,8.48,8.47,8.48,40300.0,7.3691,7.3778,7.3691,7.3778,40300.0
2009-12-01 12:20:00,8.48,8.48,8.47,8.47,44800.0,7.3778,7.3778,7.3691,7.3691,44800.0
2009-12-01 12:25:00,8.48,8.48,8.46,8.47,85900.0,7.3778,7.3778,7.3604,7.3691,85900.0
2009-12-01 12:30:00,8.46,8.47,8.44,8.46,150100.0,7.3604,7.3691,7.343,7.3604,150100.0
2009-12-01 12:35:00,8.46,8.47,8.46,8.47,28600.0,7.3604,7.3691,7.3604,7.3691,28600.0
2009-12-01 12:40:00,8.47,8.47,8.44,8.44,64800.0,7.3691,7.3691,7.343,7.343,64800.0
2009-12-01 12:45:00,8.44,8.45,8.44,8.44,84000.0,7.343,7.3517,7.343,7.343,84000.0
2009-12-01 12:50:00,8.44,8.45,8.43,8.43,59900.0,7.343,7.3517,7.3343,7.3343,59900.0
2009-12-01 12:55:00,8.43,8.44,8.43,8.43,43900.0,7.3343,7.343,7.3343,7.3343,43900.0
2009-12-01 13:00:00,8.43,8.44,8.43,8.43,13600.0,7.3343,7.343,7.3343,7.3343,13600.0
2009-12-01 13:05:00,8.44,8.44,8.43,8.43,38800.0,7.343,7.343,7.3343,7.3343,38800.0
2009-12-01 13:10:00,8.43,8.44,8.43,8.43,15500.0,7.3343,7.343,7.3343,7.3343,15500.0
2009-12-01 13:15:00,8.44,8.44,8.43,8.43,56800.0,7.343,7.343,7.3343,7.3343,56800.0
2009-12-01 13:20:00,8.44,8.44,8.43,8.44,56400.0,7.343,7.343,7.3343,7.343,56400.0
2009-12-01 13:25:00,8.44,8.47,8.44,8.47,216400.0,7.343,7.3691,7.343,7.3691,216400.0
2009-12-01 13:30:00,8.47,8.48,8.46,8.47,31900.0,7.3691,7.3778,7.3604,7.3691,31900.0
2009-12-01 13:35:00,8.48,8.53,8.47,8.52,572200.0,7.3778,7.4213,7.3691,7.4126,572200.0
2009-12-01 13:40:00,8.52,8.59,8.52,8.58,319900.0,7.4126,7.4735,7.4126,7.4648,319900.0
2009-12-01 13:45:00,8.58,8.58,8.57,8.58,75100.0,7.4648,7.4648,7.4561,7.4648,75100.0
2009-12-01 13:50:00,8.57,8.59,8.55,8.56,133300.0,7.4561,7.4735,7.4387,7.4474,133300.0
2009-12-01 13:55:00,8.56,8.57,8.54,8.55,104800.0,7.4474,7.4561,7.43,7.4387,104800.0
2009-12-01 14:00:00,8.54,8.57,8.54,8.56,64000.0,7.43,7.4561,7.43,7.4474,64000.0
2009-12-01 14:05:00,8.57,8.57,8.56,8.57,34600.0,7.4561,7.4561,7.4474,7.4561,34600.0
2009-12-01 14:10:00,8.57,8.57,8.56,8.57,32600.0,7.4561,7.4561,7.4474,7.4561,32600.0
2009-12-01 14:15:00,8.56,8.59,8.56,8.58,100400.0,7.4474,7.4735,7.4474,7.4648,100400.0
2009-12-01 14:20:00,8.59,8.59,8.58,8.58,75100.0,7.4735,7.4735,7.4648,7.4648,75100.0
2009-12-01 14:25:00,8.58,8.62,8.58,8.61,155500.0,7.4648,7.4996,7.4648,7.4909,155500.0
2009-12-01 14:30:00,8.62,8.64,8.58,8.59,466600.0,7.4996,7.517,7.4648,7.4735,466600.0
2009-12-01 14:35:00,8.58,8.59,8.56,8.56,67100.0,7.4648,7.4735,7.4474,7.4474,67100.0
2009-12-01 14:40:00,8.57,8.58,8.55,8.56,196400.0,7.4561,7.4648,7.4387,7.4474,196400.0
2009-12-01 14:45:00,8.55,8.57,8.54,8.57,82100.0,7.4387,7.4561,7.43,7.4561,82100.0
2009-12-01 14:50:00,8.57,8.58,8.53,8.57,168100.0,7.4561,7.4648,7.4213,7.4561,168100.0
2009-12-01 14:55:00,8.57,8.57,8.54,8.57,62600.0,7.4561,7.4561,7.43,7.4561,62600.0
2009-12-01 15:00:00,8.57,8.58,8.57,8.58,129500.0,7.4561,7.4648,7.4561,7.4648,129500.0
2009-12-01 15:05:00,8.57,8.58,8.56,8.58,70300.0,7.4561,7.4648,7.4474,7.4648,70300.0
2009-12-01 15:10:00,8.57,8.62,8.57,8.61,219600.0,7.4561,7.4996,7.4561,7.4909,219600.0
2009-12-01 15:15:00,8.62,8.64,8.61,8.63,218700.0,7.4996,7.517,7.4909,7.5083,218700.0
2009-12-01 15:20:00,8.63,8.64,8.63,8.63,195600.0,7.5083,7.517,7.5083,7.5083,195600.0
2009-12-01 15:25:00,8.63,8.64,8.6,8.62,277100.0,7.5083,7.517,7.4822,7.4996,277100.0
2009-12-01 15:30:00,8.62,8.62,8.58,8.58,189000.0,7.4996,7.4996,7.4648,7.4648,189000.0
2009-12-01 15:35:00,8.58,8.63,8.56,8.62,295300.0,7.4648,7.5083,7.4474,7.4996,295300.0
2009-12-01 15:40:00,8.63,8.63,8.62,8.62,245600.0,7.5083,7.5083,7.4996,7.4996,245600.0
2009-12-01 15:45:00,8.62,8.63,8.61,8.62,190200.0,7.4996,7.5083,7.4909,7.4996,190200.0
2009-12-01 15:50:00,8.61,8.65,8.61,8.65,248200.0,7.4909,7.5257,7.4909,7.5257,248200.0
2009-12-01 15:55:00,8.64,8.65,8.61,8.62,474600.0,7.517,7.5257,7.4909,7.4996,474600.0
2009-12-02 09:30:00,8.75,8.99,8.7,8.95,663800.0,7.6127,7.8215,7.5692,7.7867,663800.0
2009-12-02 09:35:00,8.94,8.94,8.81,8.81,309200.0,7.778,7.778,7.6649,7.6649,309200.0
2009-12-02 09:40:00,8.82,8.92,8.82,8.86,261200.0,7.6736,7.7606,7.6736,7.7084,261200.0
2009-12-02 09:45:00,8.85,9.0,8.85,8.99,741800.0,7.6997,7.8302,7.6997,7.8215,741800.0
2009-12-02 09:50:00,8.98,9.06,8.97,8.99,879000.0,7.8128,7.8824,7.8041,7.8215,879000.0
2009-12-02 09:55:00,8.98,9.02,8.98,9.0,225200.0,7.8128,7.8476,7.8128,7.8302,225200.0
2009-12-02 10:00:00,9.01,9.09,9.0,9.09,328100.0,7.8389,7.9085,7.8302,7.9085,328100.0
2009-12-02 10:05:00,9.09,9.1,9.03,9.04,372700.0,7.9085,7.9172,7.8563,7.865,372700.0
2009-12-02 10:10:00,9.03,9.1,9.03,9.07,273000.0,7.8563,7.9172,7.8563,7.8911,273000.0
2009-12-02 10:15:00,9.07,9.11,9.07,9.07,301000.0,7.8911,7.9259,7.8911,7.8911,301000.0
2009-12-02 10:20:00,9.07,9.09,9.06,9.07,401700.0,7.8911,7.9085,7.8824,7.8911,401700.0
2009-12-02 10:25:00,9.07,9.11,9.05,9.11,211900.0,7.8911,7.9259,7.8737,7.9259,211900.0
2009-12-02 10:30:00,9.1,9.11,9.07,9.08,216800.0,7.9172,7.9259,7.8911,7.8998,216800.0
2009-12-02 10:35:00,9.08,9.12,9.06,9.09,416000.0,7.8998,7.9346,7.8824,7.9085,416000.0
2009-12-02 10:40:00,9.1,9.1,9.07,9.08,164600.0,7.9172,7.9172,7.8911,7.8998,164600.0
2009-12-02 10:45:00,9.09,9.12,9.08,9.12,126400.0,7.9085,7.9346,7.8998,7.9346,126400.0
2009-12-02 10:50:00,9.11,9.15,9.11,9.13,219500.0,7.9259,7.9607,7.9259,7.9433,219500.0
2009-12-02 10:55:00,9.14,9.15,9.13,9.14,114500.0,7.952,7.9607,7.9433,7.952,114500.0
2009-12-02 11:00:00,9.14,9.15,9.09,9.09,213900.0,7.952,7.9607,7.9085,7.9085,213900.0
2009-12-02 11:05:00,9.09,9.11,9.07,9.1,248000.0,7.9085,7.9259,7.8911,7.9172,248000.0
2009-12-02 11:10:00,9.1,9.11,9.09,9.1,269400.0,7.9172,7.9259,7.9085,7.9172,269400.0
2009-12-02 11:15:00,9.1,9.11,9.1,9.1,114100.0,7.9172,7.9259,7.9172,7.9172,114100.0
2009-12-02 11:20:00,9.1,9.11,9.1,9.1,74100.0,7.9172,7.9259,7.9172,7.9172,74100.0
2009-12-02 11:25:00,9.1,9.14,9.1,9.12,168400.0,7.9172,7.952,7.9172,7.9346,168400.0
2009-12-02 11:30:00,9.12,9.14,9.12,9.12,141400.0,7.9346,7.952,7.9346,7.9346,141400.0
2009-12-02 11:35:00,9.12,9.13,9.1,9.13,114500.0,7.9346,7.9433,7.9172,7.9433,114500.0
2009-12-02 11:40:00,9.13,9.16,9.12,9.16,322700.0,7.9433,7.9694,7.9346,7.9694,322700.0
2009-12-02 11:45:00,9.15,9.16,9.11,9.15,255500.0,7.9607,7.9694,7.9259,7.9607,255500.0
2009-12-02 11:50:00,9.15,9.17,9.13,9.16,292900.0,7.9607,7.9781,7.9433,7.9694,292900.0
2009-12-02 11:55:00,9.17,9.22,9.16,9.21,403400.0,7.9781,8.0216,7.9694,8.0129,403400.0
2009-12-02 12:00:00,9.22,9.25,9.21,9.23,355300.0,8.0216,8.0477,8.0129,8.0303,355300.0
2009-12-02 12:05:00,9.23,9.25,9.23,9.24,221600.0,8.0303,8.0477,8.0303,8.039,221600.0
2009-12-02 12:10:00,9.24,9.28,9.23,9.25,365500.0,8.039,8.0738,8.0303,8.0477,365500.0
2009-12-02 12:15:00,9.26,9.3,9.25,9.26,276200.0,8.0564,8.0912,8.0477,8.0564,276200.0
2009-12-02 12:20:00,9.25,9.28,9.22,9.23,456100.0,8.0477,8.0738,8.0216,8.0303,456100.0
2009-12-02 12:25:00,9.23,9.25,9.21,9.25,186400.0,8.0303,8.0477,8.0129,8.0477,186400.0
2009-12-02 12:30:00,9.25,9.25,9.21,9.22,128300.0,8.0477,8.0477,8.0129,8.0216,128300.0
2009-12-02 12:35:00,9.21,9.22,9.14,9.14,301300.0,8.0129,8.0216,7.952,7.952,301300.0
2009-12-02 12:40:00,9.15,9.15,9.13,9.13,98000.0,7.9607,7.9607,7.9433,7.9433,98000.0
2009-12-02 12:45:00,9.13,9.16,9.13,9.14,230700.0,7.9433,7.9694,7.9433,7.952,230700.0
2009-12-02 12:50:00,9.14,9.14,9.11,9.13,229900.0,7.952,7.952,7.9259,7.9433,229900.0
2009-12-02 12:55:00,9.13,9.18,9.13,9.16,149500.0,7.9433,7.9868,7.9433,7.9694,149500.0
2009-12-02 13:00:00,9.16,9.17,9.13,9.14,165700.0,7.9694,7.9781,7.9433,7.952,165700.0
2009-12-02 13:05:00,9.14,9.16,9.13,9.14,112800.0,7.952,7.9694,7.9433,7.952,112800.0
2009-12-02 13:10:00,9.14,9.17,9.13,9.17,124700.0,7.952,7.9781,7.9433,7.9781,124700.0
2009-12-02 13:15:00,9.16,9.19,9.16,9.19,51800.0,7.9694,7.9955,7.9694,7.9955,51800.0
2009-12-02 13:20:00,9.19,9.2,9.18,9.18,112900.0,7.9955,8.0042,7.9868,7.9868,112900.0
2009-12-02 13:25:00,9.18,9.23,9.18,9.23,166600.0,7.9868,8.0303,7.9868,8.0303,166600.0
2009-12-02 13:30:00,9.22,9.24,9.21,9.21,71700.0,8.0216,8.039,8.0129,8.0129,71700.0
2009-12-02 13:35:00,9.21,9.24,9.21,9.24,89900.0,8.0129,8.039,8.0129,8.039,89900.0
2009-12-02 13:40:00,9.23,9.25,9.23,9.25,47900.0,8.0303,8.0477,8.0303,8.0477,47900.0
2009-12-02 13:45:00,9.25,9.27,9.24,9.27,76000.0,8.0477,8.0651,8.039,8.0651,76000.0
2009-12-02 13:50:00,9.27,9.28,9.25,9.25,84000.0,8.0651,8.0738,8.0477,8.0477,84000.0
2009-12-02 13:55:00,9.25,9.26,9.23,9.23,121100.0,8.0477,8.0564,8.0303,8.0303,121100.0
2009-12-02 14:00:00,9.24,9.28,9.21,9.23,304800.0,8.039,8.0738,8.0129,8.0303,304800.0
2009-12-02 14:05:00,9.23,9.24,9.21,9.22,130000.0,8.0303,8.039,8.0129,8.0216,130000.0
2009-12-02 14:10:00,9.21,9.22,9.18,9.19,72100.0,8.0129,8.0216,7.9868,7.9955,72100.0
2009-12-02 14:15:00,9.18,9.19,9.14,9.15,172000.0,7.9868,7.9955,7.952,7.9607,172000.0
2009-12-02 14:20:00,9.15,9.17,9.14,9.16,167300.0,7.9607,7.9781,7.952,7.9694,167300.0
2009-12-02 14:25:00,9.16,9.19,9.15,9.18,90400.0,7.9694,7.9955,7.9607,7.9868,90400.0
2009-12-02 14:30:00,9.19,9.22,9.17,9.22,168200.0,7.9955,8.0216,7.9781,8.0216,168200.0
2009-12-02 14:35:00,9.21,9.25,9.21,9.23,97200.0,8.0129,8.0477,8.0129,8.0303,97200.0
2009-12-02 14:40:00,9.24,9.25,9.19,9.19,110400.0,8.039,8.0477,7.9955,7.9955,110400.0
2009-12-02 14:45:00,9.2,9.22,9.19,9.2,132700.0,8.0042,8.0216,7.9955,8.0042,132700.0
2009-12-02 14:50:00,9.21,9.22,9.19,9.22,80500.0,8.0129,8.0216,7.9955,8.0216,80500.0
2009-12-02 14:55:00,9.21,9.23,9.19,9.23,158400.0,8.0129,8.0303,7.9955,8.0303,158400.0
2009-12-02 15:00:00,9.22,9.27,9.22,9.25,223800.0,8.0216,8.0651,8.0216,8.0477,223800.0
2009-12-02 15:05:00,9.24,9.25,9.23,9.24,171200.0,8.039,8.0477,8.0303,8.039,171200.0
2009-12-02 15:10:00,9.24,9.25,9.21,9.23,85300.0,8.039,8.0477,8.0129,8.0303,85300.0
2009-12-02 15:15:00,9.23,9.26,9.22,9.25,110700.0,8.0303,8.0564,8.0216,8.0477,110700.0
2009-12-02 15:20:00,9.24,9.25,9.22,9.24,179000.0,8.039,8.0477,8.0216,8.039,179000.0
2009-12-02 15:25:00,9.25,9.25,9.24,9.25,77300.0,8.0477,8.0477,8.039,8.0477,77300.0
2009-12-02 15:30:00,9.25,9.25,9.22,9.23,125500.0,8.0477,8.0477,8.0216,8.0303,125500.0
2009-12-02 15:35:00,9.24,9.26,9.22,9.25,288500.0,8.039,8.0564,8.0216,8.0477,288500.0
2009-12-02 15:40:00,9.25,9.28,9.24,9.27,276400.0,8.0477,8.0738,8.039,8.0651,276400.0
2009-12-02 15:45:00,9.28,9.28,9.24,9.27,306300.0,8.0738,8.0738,8.039,8.0651,306300.0
2009-12-02 15:50:00,9.28,9.3,9.27,9.3,325600.0,8.0738,8.0912,8.0651,8.0912,325600.0
2009-12-02 15:55:00,9.29,9.3,9.28,9.28,677800.0,8.0825,8.0912,8.0738,8.0738,677800.0
2009-12-03 09:30:00,9.25,9.3,9.18,9.18,233300.0,8.0477,8.0912,7.9868,7.9868,233300.0
2009-12-03 09:35:00,9.18,9.29,9.18,9.22,135200.0,7.9868,8.0825,7.9868,8.0216,135200.0
2009-12-03 09:40:00,9.22,9.29,9.22,9.26,132500.0,8.0216,8.0825,8.0216,8.0564,132500.0
2009-12-03 09:45:00,9.26,9.36,9.26,9.35,334400.0,8.0564,8.1434,8.0564,8.1347,334400.0
2009-12-03 09:50:00,9.35,9.36,9.25,9.25,293600.0,8.1347,8.1434,8.0477,8.0477,293600.0
2009-12-03 09:55:00,9.25,9.26,9.21,9.23,430600.0,8.0477,8.0564,8.0129,8.0303,430600.0
2009-12-03 10:00:00,9.23,9.23,9.1,9.14,493700.0,8.0303,8.0303,7.9172,7.952,493700.0
2009-12-03 10:05:00,9.15,9.18,9.1,9.12,204100.0,7.9607,7.9868,7.9172,7.9346,204100.0
2009-12-03 10:10:00,9.12,9.13,9.02,9.07,463000.0,7.9346,7.9433,7.8476,7.8911,463000.0
2009-12-03 10:15:00,9.06,9.13,9.04,9.07,228700.0,7.8824,7.9433,7.865,7.8911,228700.0
2009-12-03 10:20:00,9.07,9.22,9.07,9.22,361900.0,7.8911,8.0216,7.8911,8.0216,361900.0
2009-12-03 10:25:00,9.22,9.23,9.18,9.19,152900.0,8.0216,8.0303,7.9868,7.9955,152900.0
2009-12-03 10:30:00,9.19,9.2,9.18,9.19,124600.0,7.9955,8.0042,7.9868,7.9955,124600.0
2009-12-03 10:35:00,9.2,9.2,9.18,9.19,144900.0,8.0042,8.0042,7.9868,7.9955,144900.0
2009-12-03 10:40:00,9.18,9.19,9.12,9.14,313800.0,7.9868,7.9955,7.9346,7.952,313800.0
2009-12-03 10:45:00,9.13,9.23,9.13,9.23,88400.0,7.9433,8.0303,7.9433,8.0303,88400.0
2009-12-03 10:50:00,9.22,9.23,9.19,9.22,84900.0,8.0216,8.0303,7.9955,8.0216,84900.0
2009-12-03 10:55:00,9.22,9.25,9.22,9.23,75300.0,8.0216,8.0477,8.0216,8.0303,75300.0
2009-12-03 11:00:00,9.23,9.27,9.22,9.25,84200.0,8.0303,8.0651,8.0216,8.0477,84200.0
2009-12-03 11:05:00,9.24,9.27,9.24,9.27,58400.0,8.039,8.0651,8.039,8.0651,58400.0
2009-12-03 11:10:00,9.26,9.27,9.26,9.26,30000.0,8.0564,8.0651,8.0564,8.0564,30000.0
2009-12-03 11:15:00,9.26,9.27,9.25,9.26,64700.0,8.0564,8.0651,8.0477,8.0564,64700.0
2009-12-03 11:20:00,9.26,9.28,9.25,9.28,111000.0,8.0564,8.0738,8.0477,8.0738,111000.0
2009-12-03 11:25:00,9.27,9.28,9.27,9.28,25900.0,8.0651,8.0738,8.0651,8.0738,25900.0
2009-12-03 11:30:00,9.27,9.28,9.27,9.28,33800.0,8.0651,8.0738,8.0651,8.0738,33800.0
2009-12-03 11:35:00,9.27,9.28,9.24,9.27,248700.0,8.0651,8.0738,8.039,8.0651,248700.0
2009-12-03 11:40:00,9.26,9.27,9.25,9.26,191600.0,8.0564,8.0651,8.0477,8.0564,191600.0
2009-12-03 11:45:00,9.26,9.27,9.24,9.25,247900.0,8.0564,8.0651,8.039,8.0477,247900.0
2009-12-03 11:50:00,9.25,9.25,9.24,9.24,33400.0,8.0477,8.0477,8.039,8.039,33400.0
2009-12-03 11:55:00,9.25,9.25,9.22,9.23,76300.0,8.0477,8.0477,8.0216,8.0303,76300.0
2009-12-03 12:00:00,9.23,9.24,9.22,9.23,62600.0,8.0303,8.039,8.0216,8.0303,62600.0
2009-12-03 12:05:00,9.23,9.24,9.21,9.22,46100.0,8.0303,8.039,8.0129,8.0216,46100.0
2009-12-03 12:10:00,9.21,9.23,9.21,9.22,60900.0,8.0129,8.0303,8.0129,8.0216,60900.0
2009-12-03 12:15:00,9.22,9.23,9.21,9.23,160200.0,8.0216,8.0303,8.0129,8.0303,160200.0
2009-12-03 12:20:00,9.24,9.24,9.23,9.24,19400.0,8.039,8.039,8.0303,8.039,19400.0
2009-12-03 12:25:00,9.23,9.24,9.23,9.23,38800.0,8.0303,8.039,8.0303,8.0303,38800.0
2009-12-03 12:30:00,9.23,9.25,9.23,9.24,43300.0,8.0303,8.0477,8.0303,8.039,43300.0
2009-12-03 12:35:00,9.25,9.25,9.24,9.24,8000.0,8.0477,8.0477,8.039,8.039,8000.0
2009-12-03 12:40:00,9.25,9.25,9.24,9.24,5300.0,8.0477,8.0477,8.039,8.039,5300.0
2009-12-03 12:45:00,9.24,9.25,9.24,9.25,23900.0,8.039,8.0477,8.039,8.0477,23900.0
2009-12-03 12:50:00,9.25,9.28,9.24,9.27,56300.0,8.0477,8.0738,8.039,8.0651,56300.0
2009-12-03 12:55:00,9.28,9.28,9.27,9.27,10700.0,8.0738,8.0738,8.0651,8.0651,10700.0
2009-12-03 13:00:00,9.28,9.28,9.27,9.28,23400.0,8.0738,8.0738,8.0651,8.0738,23400.0
2009-12-03 13:05:00,9.27,9.28,9.27,9.27,19400.0,8.0651,8.0738,8.0651,8.0651,19400.0
2009-12-03 13:10:00,9.27,9.28,9.27,9.27,20600.0,8.0651,8.0738,8.0651,8.0651,20600.0
2009-12-03 13:15:00,9.27,9.28,9.27,9.28,35100.0,8.0651,8.0738,8.0651,8.0738,35100.0
2009-12-03 13:20:00,9.28,9.3,9.27,9.28,92800.0,8.0738,8.0912,8.0651,8.0738,92800.0
2009-12-03 13:25:00,9.29,9.29,9.28,9.28,8300.0,8.0825,8.0825,8.0738,8.0738,8300.0
2009-12-03 13:30:00,9.28,9.29,9.27,9.29,100000.0,8.0738,8.0825,8.0651,8.0825,100000.0
2009-12-03 13:35:00,9.28,9.29,9.26,9.26,56600.0,8.0738,8.0825,8.0564,8.0564,56600.0
2009-12-03 13:40:00,9.26,9.27,9.25,9.26,53000.0,8.0564,8.0651,8.0477,8.0564,53000.0
2009-12-03 13:45:00,9.26,9.26,9.23,9.23,85600.0,8.0564,8.0564,8.0303,8.0303,85600.0
2009-12-03 13:50:00,9.23,9.24,9.21,9.21,35500.0,8.0303,8.039,8.0129,8.0129,35500.0
2009-12-03 13:55:00,9.21,9.23,9.21,9.23,94200.0,8.0129,8.0303,8.0129,8.0303,94200.0
2009-12-03 14:00:00,9.23,9.23,9.21,9.21,148900.0,8.0303,8.0303,8.0129,8.0129,148900.0
2009-12-03 14:05:00,9.21,9.22,9.21,9.22,30100.0,8.0129,8.0216,8.0129,8.0216,30100.0
2009-12-03 14:10:00,9.21,9.22,9.2,9.21,94900.0,8.0129,8.0216,8.0042,8.0129,94900.0
2009-12-03 14:15:00,9.22,9.23,9.19,9.19,163000.0,8.0216,8.0303,7.9955,7.9955,163000.0
2009-12-03 14:20:00,9.19,9.22,9.19,9.2,169400.0,7.9955,8.0216,7.9955,8.0042,169400.0
2009-12-03 14:25:00,9.2,9.21,9.2,9.21,57300.0,8.0042,8.0129,8.0042,8.0129,57300.0
2009-12-03 14:30:00,9.2,9.21,9.19,9.2,28600.0,8.0042,8.0129,7.9955,8.0042,28600.0
2009-12-03 14:35:00,9.21,9.21,9.19,9.19,91400.0,8.0129,8.0129,7.9955,7.9955,91400.0
2009-12-03 14:40:00,9.2,9.22,9.19,9.21,93700.0,8.0042,8.0216,7.9955,8.0129,93700.0
2009-12-03 14:45:00,9.2,9.21,9.2,9.2,83600.0,8.0042,8.0129,8.0042,8.0042,83600.0
2009-12-03 14:50:00,9.2,9.21,9.19,9.2,74700.0,8.0042,8.0129,7.9955,8.0042,74700.0
2009-12-03 14:55:00,9.2,9.21,9.2,9.21,19900.0,8.0042,8.0129,8.0042,8.0129,19900.0
2009-12-03 15:00:00,9.21,9.23,9.2,9.23,35300.0,8.0129,8.0303,8.0042,8.0303,35300.0
2009-12-03 15:05:00,9.23,9.25,9.22,9.25,31300.0,8.0303,8.0477,8.0216,8.0477,31300.0
2009-12-03 15:10:00,9.25,9.26,9.23,9.23,81900.0,8.0477,8.0564,8.0303,8.0303,81900.0
2009-12-03 15:15:00,9.24,9.29,9.23,9.29,163800.0,8.039,8.0825,8.0303,8.0825,163800.0
2009-12-03 15:20:00,9.29,9.34,9.28,9.31,313400.0,8.0825,8.126,8.0738,8.0999,313400.0
2009-12-03 15:25:00,9.31,9.32,9.28,9.32,188300.0,8.0999,8.1086,8.0738,8.1086,188300.0
2009-12-03 15:30:00,9.31,9.33,9.3,9.32,278100.0,8.0999,8.1173,8.0912,8.1086,278100.0
2009-12-03 15:35:00,9.32,9.33,9.3,9.31,145600.0,8.1086,8.1173,8.0912,8.0999,145600.0
2009-12-03 15:40:00,9.31,9.32,9.28,9.31,267600.0,8.0999,8.1086,8.0738,8.0999,267600.0
2009-12-03 15:45:00,9.31,9.34,9.3,9.33,293300.0,8.0999,8.126,8.0912,8.1173,293300.0
2009-12-03 15:50:00,9.34,9.37,9.3,9.37,443500.0,8.126,8.1521,8.0912,8.1521,443500.0
2009-12-03 15:55:00,9.37,9.37,9.35,9.37,827800.0,8.1521,8.1521,8.1347,8.1521,827800.0
2009-12-04 09:30:00,9.5,9.63,9.48,9.62,533600.0,8.2652,8.3783,8.2478,8.3696,533600.0
2009-12-04 09:35:00,9.62,9.87,9.61,9.82,641600.0,8.3696,8.5871,8.3609,8.5436,641600.0
2009-12-04 09:40:00,9.82,9.91,9.75,9.87,523500.0,8.5436,8.622,8.4827,8.5871,523500.0
2009-12-04 09:45:00,9.87,9.92,9.78,9.8,349900.0,8.5871,8.6307,8.5088,8.5262,349900.0
2009-12-04 09:50:00,9.8,9.8,9.71,9.76,272600.0,8.5262,8.5262,8.4479,8.4914,272600.0
2009-12-04 09:55:00,9.77,9.8,9.73,9.75,196100.0,8.5001,8.5262,8.4653,8.4827,196100.0
2009-12-04 10:00:00,9.75,9.79,9.72,9.73,155100.0,8.4827,8.5175,8.4566,8.4653,155100.0
2009-12-04 10:05:00,9.72,9.78,9.72,9.74,247000.0,8.4566,8.5088,8.4566,8.474,247000.0
2009-12-04 10:10:00,9.74,9.75,9.69,9.73,280700.0,8.474,8.4827,8.4305,8.4653,280700.0
2009-12-04 10:15:00,9.74,9.81,9.7,9.8,545700.0,8.474,8.5349,8.4392,8.5262,545700.0
2009-12-04 10:20:00,9.8,9.81,9.7,9.7,202300.0,8.5262,8.5349,8.4392,8.4392,202300.0
2009-12-04 10:25:00,9.7,9.74,9.68,9.68,337000.0,8.4392,8.474,8.4218,8.4218,337000.0
2009-12-04 10:30:00,9.68,9.69,9.61,9.61,342600.0,8.4218,8.4305,8.3609,8.3609,342600.0
2009-12-04 10:35:00,9.61,9.7,9.59,9.7,333300.0,8.3609,8.4392,8.3435,8.4392,333300.0
2009-12-04 10:40:00,9.7,9.74,9.64,9.73,218600.0,8.4392,8.474,8.387,8.4653,218600.0
2009-12-04 10:45:00,9.73,9.74,9.7,9.73,70100.0,8.4653,8.474,8.4392,8.4653,70100.0
2009-12-04 10:50:00,9.72,9.74,9.7,9.72,169400.0,8.4566,8.474,8.4392,8.4566,169400.0
2009-12-04 10:55:00,9.72,9.74,9.7,9.72,199900.0,8.4566,8.474,8.4392,8.4566,199900.0
2009-12-04 11:00:00,9.72,9.73,9.71,9.72,102900.0,8.4566,8.4653,8.4479,8.4566,102900.0
2009-12-04 11:05:00,9.71,9.72,9.67,9.68,108000.0,8.4479,8.4566,8.4131,8.4218,108000.0
2009-12-04 11:10:00,9.69,9.7,9.66,9.69,78600.0,8.4305,8.4392,8.4044,8.4305,78600.0
2009-12-04 11:15:00,9.69,9.69,9.65,9.68,226400.0,8.4305,8.4305,8.3957,8.4218,226400.0
2009-12-04 11:20:00,9.69,9.69,9.57,9.57,182000.0,8.4305,8.4305,8.3261,8.3261,182000.0
2009-12-04 11:25:00,9.57,9.59,9.42,9.44,393500.0,8.3261,8.3435,8.1956,8.213,393500.0
2009-12-04 11:30:00,9.44,9.57,9.41,9.52,526200.0,8.213,8.3261,8.1869,8.2826,526200.0
2009-12-04 11:35:00,9.52,9.53,9.43,9.47,186300.0,8.2826,8.2913,8.2043,8.2391,186300.0
2009-12-04 11:40:00,9.44,9.47,9.4,9.43,115900.0,8.213,8.2391,8.1782,8.2043,115900.0
2009-12-04 11:45:00,9.43,9.5,9.41,9.48,324400.0,8.2043,8.2652,8.1869,8.2478,324400.0
2009-12-04 11:50:00,9.49,9.62,9.47,9.62,228200.0,8.2565,8.3696,8.2391,8.3696,228200.0
2009-12-04 11:55:00,9.62,9.62,9.55,9.58,125700.0,8.3696,8.3696,8.3087,8.3348,125700.0
2009-12-04 12:00:00,9.57,9.6,9.54,9.54,46000.0,8.3261,8.3522,8.3,8.3,46000.0
2009-12-04 12:05:00,9.54,9.57,9.53,9.56,78600.0,8.3,8.3261,8.2913,8.3174,78600.0
2009-12-04 12:10:00,9.56,9.6,9.56,9.57,40200.0,8.3174,8.3522,8.3174,8.3261,40200.0
2009-12-04 12:15:00,9.58,9.62,9.57,9.6,97500.0,8.3348,8.3696,8.3261,8.3522,97500.0
2009-12-04 12:20:00,9.61,9.63,9.59,9.6,183000.0,8.3609,8.3783,8.3435,8.3522,183000.0
2009-12-04 12:25:00,9.6,9.65,9.6,9.65,52900.0,8.3522,8.3957,8.3522,8.3957,52900.0
2009-12-04 12:30:00,9.64,9.69,9.64,9.69,124200.0,8.387,8.4305,8.387,8.4305,124200.0
2009-12-04 12:35:00,9.68,9.7,9.67,9.7,31100.0,8.4218,8.4392,8.4131,8.4392,31100.0
2009-12-04 12:40:00,9.69,9.7,9.66,9.66,35400.0,8.4305,8.4392,8.4044,8.4044,35400.0
2009-12-04 12:45:00,9.66,9.72,9.66,9.7,129500.0,8.4044,8.4566,8.4044,8.4392,129500.0
2009-12-04 12:50:00,9.7,9.73,9.7,9.71,67700.0,8.4392,8.4653,8.4392,8.4479,67700.0
2009-12-04 12:55:00,9.71,9.73,9.7,9.73,50700.0,8.4479,8.4653,8.4392,8.4653,50700.0
2009-12-04 13:00:00,9.72,9.73,9.69,9.7,106500.0,8.4566,8.4653,8.4305,8.4392,106500.0
2009-12-04 13:05:00,9.69,9.7,9.67,9.68,85100.0,8.4305,8.4392,8.4131,8.4218,85100.0
2009-12-04 13:10:00,9.67,9.68,9.61,9.63,160900.0,8.4131,8.4218,8.3609,8.3783,160900.0
2009-12-04 13:15:00,9.63,9.67,9.62,9.63,84200.0,8.3783,8.4131,8.3696,8.3783,84200.0
2009-12-04 13:20:00,9.63,9.63,9.58,9.6,180500.0,8.3783,8.3783,8.3348,8.3522,180500.0
2009-12-04 13:25:00,9.6,9.61,9.57,9.59,151900.0,8.3522,8.3609,8.3261,8.3435,151900.0
2009-12-04 13:30:00,9.58,9.6,9.57,9.57,49100.0,8.3348,8.3522,8.3261,8.3261,49100.0
2009-12-04 13:35:00,9.57,9.58,9.54,9.56,89200.0,8.3261,8.3348,8.3,8.3174,89200.0
2009-12-04 13:40:00,9.56,9.6,9.54,9.6,146000.0,8.3174,8.3522,8.3,8.3522,146000.0
2009-12-04 13:45:00,9.6,9.6,9.54,9.54,80700.0,8.3522,8.3522,8.3,8.3,80700.0
2009-12-04 13:50:00,9.54,9.55,9.5,9.53,174900.0,8.3,8.3087,8.2652,8.2913,174900.0
2009-12-04 13:55:00,9.53,9.56,9.49,9.49,56300.0,8.2913,8.3174,8.2565,8.2565,56300.0
2009-12-04 14:00:00,9.49,9.51,9.48,9.49,126700.0,8.2565,8.2739,8.2478,8.2565,126700.0
2009-12-04 14:05:00,9.5,9.5,9.44,9.44,57500.0,8.2652,8.2652,8.213,8.213,57500.0
2009-12-04 14:10:00,9.44,9.48,9.44,9.44,94900.0,8.213,8.2478,8.213,8.213,94900.0
2009-12-04 14:15:00,9.44,9.45,9.41,9.42,87100.0,8.213,8.2217,8.1869,8.1956,87100.0
2009-12-04 14:20:00,9.41,9.45,9.4,9.45,75200.0,8.1869,8.2217,8.1782,8.2217,75200.0
2009-12-04 14:25:00,9.45,9.48,9.44,9.48,104000.0,8.2217,8.2478,8.213,8.2478,104000.0
2009-12-04 14:30:00,9.48,9.6,9.47,9.57,746600.0,8.2478,8.3522,8.2391,8.3261,746600.0
2009-12-04 14:35:00,9.57,9.62,9.56,9.59,248300.0,8.3261,8.3696,8.3174,8.3435,248300.0
2009-12-04 14:40:00,9.6,9.66,9.58,9.64,1254100.0,8.3522,8.4044,8.3348,8.387,1254100.0
2009-12-04 14:45:00,9.62,9.66,9.61,9.62,262800.0,8.3696,8.4044,8.3609,8.3696,262800.0
2009-12-04 14:50:00,9.62,9.63,9.59,9.6,184900.0,8.3696,8.3783,8.3435,8.3522,184900.0
2009-12-04 14:55:00,9.6,9.69,9.59,9.67,147800.0,8.3522,8.4305,8.3435,8.4131,147800.0
2009-12-04 15:00:00,9.67,9.71,9.64,9.69,134000.0,8.4131,8.4479,8.387,8.4305,134000.0
2009-12-04 15:05:00,9.69,9.81,9.69,9.81,375700.0,8.4305,8.5349,8.4305,8.5349,375700.0
2009-12-04 15:10:00,9.81,9.89,9.81,9.88,515700.0,8.5349,8.6046,8.5349,8.5958,515700.0
2009-12-04 15:15:00,9.88,9.94,9.87,9.94,758200.0,8.5958,8.6481,8.5871,8.6481,758200.0
2009-12-04 15:20:00,9.93,9.99,9.93,9.99,740100.0,8.6394,8.6916,8.6394,8.6916,740100.0
2009-12-04 15:25:00,9.99,9.99,9.94,9.98,424500.0,8.6916,8.6916,8.6481,8.6829,424500.0
2009-12-04 15:30:00,9.98,9.99,9.94,9.97,484000.0,8.6829,8.6916,8.6481,8.6742,484000.0
2009-12-04 15:35:00,9.95,9.97,9.89,9.9,271700.0,8.6568,8.6742,8.6046,8.6133,271700.0
2009-12-04 15:40:00,9.89,9.99,9.87,9.98,740000.0,8.6046,8.6916,8.5871,8.6829,740000.0
2009-12-04 15:45:00,9.98,9.99,9.88,9.88,506700.0,8.6829,8.6916,8.5958,8.5958,506700.0
2009-12-04 15:50:00,9.88,9.97,9.88,9.91,1010900.0,8.5958,8.6742,8.5958,8.622,1010900.0
2009-12-04 15:55:00,9.91,9.97,9.9,9.94,1054300.0,8.622,8.6742,8.6133,8.6481,1054300.0
2009-12-07 09:30:00,9.66,9.68,9.43,9.65,745300.0,8.4044,8.4218,8.2043,8.3957,745300.0
2009-12-07 09:35:00,9.65,9.82,9.64,9.79,360300.0,8.3957,8.5436,8.387,8.5175,360300.0
2009-12-07 09:40:00,9.8,9.84,9.72,9.78,367500.0,8.5262,8.561,8.4566,8.5088,367500.0
2009-12-07 09:45:00,9.8,9.91,9.77,9.9,430000.0,8.5262,8.622,8.5001,8.6133,430000.0
2009-12-07 09:50:00,9.91,9.93,9.86,9.9,400700.0,8.622,8.6394,8.5784,8.6133,400700.0
2009-12-07 09:55:00,9.9,9.91,9.83,9.86,602700.0,8.6133,8.622,8.5523,8.5784,602700.0
2009-12-07 10:00:00,9.87,9.95,9.85,9.9,572000.0,8.5871,8.6568,8.5697,8.6133,572000.0
2009-12-07 10:05:00,9.9,9.95,9.9,9.94,304600.0,8.6133,8.6568,8.6133,8.6481,304600.0
2009-12-07 10:10:00,9.94,9.99,9.94,9.96,507400.0,8.6481,8.6916,8.6481,8.6655,507400.0
2009-12-07 10:15:00,9.96,9.97,9.89,9.93,442900.0,8.6655,8.6742,8.6046,8.6394,442900.0
2009-12-07 10:20:00,9.93,9.95,9.87,9.91,698200.0,8.6394,8.6568,8.5871,8.622,698200.0
2009-12-07 10:25:00,9.92,9.95,9.89,9.93,532600.0,8.6307,8.6568,8.6046,8.6394,532600.0
2009-12-07 10:30:00,9.93,9.95,9.91,9.91,93300.0,8.6394,8.6568,8.622,8.622,93300.0
2009-12-07 10:35:00,9.91,9.97,9.89,9.94,316600.0,8.622,8.6742,8.6046,8.6481,316600.0
2009-12-07 10:40:00,9.94,9.97,9.9,9.96,390300.0,8.6481,8.6742,8.6133,8.6655,390300.0
2009-12-07 10:45:00,9.96,9.97,9.93,9.93,236500.0,8.6655,8.6742,8.6394,8.6394,236500.0
2009-12-07 10:50:00,9.94,9.97,9.91,9.93,278500.0,8.6481,8.6742,8.622,8.6394,278500.0
2009-12-07 10:55:00,9.93,9.96,9.92,9.96,180300.0,8.6394,8.6655,8.6307,8.6655,180300.0
2009-12-07 11:00:00,9.96,9.97,9.93,9.96,284600.0,8.6655,8.6742,8.6394,8.6655,284600.0
2009-12-07 11:05:00,9.97,9.99,9.96,9.96,262500.0,8.6742,8.6916,8.6655,8.6655,262500.0
2009-12-07 11:10:00,9.96,9.97,9.95,9.96,140500.0,8.6655,8.6742,8.6568,8.6655,140500.0
2009-12-07 11:15:00,9.97,9.99,9.95,9.99,197500.0,8.6742,8.6916,8.6568,8.6916,197500.0
2009-12-07 11:20:00,9.98,10.09,9.98,10.05,1387500.0,8.6829,8.7786,8.6829,8.7438,1387500.0
2009-12-07 11:25:00,10.04,10.1,10.03,10.07,589300.0,8.7351,8.7873,8.7264,8.7612,589300.0
2009-12-07 11:30:00,10.07,10.07,10.04,10.04,114300.0,8.7612,8.7612,8.7351,8.7351,114300.0
2009-12-07 11:35:00,10.05,10.05,10.0,10.01,154800.0,8.7438,8.7438,8.7003,8.709,154800.0
2009-12-07 11:40:00,10.0,10.04,10.0,10.03,121500.0,8.7003,8.7351,8.7003,8.7264,121500.0
2009-12-07 11:45:00,10.02,10.08,10.02,10.04,212900.0,8.7177,8.7699,8.7177,8.7351,212900.0
2009-12-07 11:50:00,10.04,10.06,10.03,10.03,49400.0,8.7351,8.7525,8.7264,8.7264,49400.0
2009-12-07 11:55:00,10.04,10.08,10.02,10.07,121300.0,8.7351,8.7699,8.7177,8.7612,121300.0
2009-12-07 12:00:00,10.08,10.13,10.06,10.09,508600.0,8.7699,8.8134,8.7525,8.7786,508600.0
2009-12-07 12:05:00,10.09,10.13,10.08,10.11,255200.0,8.7786,8.8134,8.7699,8.796,255200.0
2009-12-07 12:10:00,10.1,10.15,10.09,10.13,153000.0,8.7873,8.8308,8.7786,8.8134,153000.0
2009-12-07 12:15:00,10.13,10.16,10.12,10.15,193500.0,8.8134,8.8395,8.8047,8.8308,193500.0
2009-12-07 12:20:00,10.15,10.16,10.13,10.14,64500.0,8.8308,8.8395,8.8134,8.8221,64500.0
2009-12-07 12:25:00,10.13,10.18,10.13,10.17,67600.0,8.8134,8.8569,8.8134,8.8482,67600.0
2009-12-07 12:30:00,10.17,10.23,10.17,10.22,260600.0,8.8482,8.9004,8.8482,8.8917,260600.0
2009-12-07 12:35:00,10.22,10.25,10.21,10.23,393200.0,8.8917,8.9178,8.883,8.9004,393200.0
2009-12-07 12:40:00,10.22,10.25,10.21,10.22,127700.0,8.8917,8.9178,8.883,8.8917,127700.0
2009-12-07 12:45:00,10.21,10.27,10.21,10.25,345600.0,8.883,8.9352,8.883,8.9178,345600.0
2009-12-07 12:50:00,10.25,10.28,10.23,10.26,288700.0,8.9178,8.9439,8.9004,8.9265,288700.0
2009-12-07 12:55:00,10.26,10.3,10.25,10.26,185000.0,8.9265,8.9613,8.9178,8.9265,185000.0
2009-12-07 13:00:00,10.26,10.29,10.26,10.26,146300.0,8.9265,8.9526,8.9265,8.9265,146300.0
2009-12-07 13:05:00,10.26,10.28,10.23,10.27,138900.0,8.9265,8.9439,8.9004,8.9352,138900.0
2009-12-07 13:10:00,10.27,10.29,10.26,10.28,148500.0,8.9352,8.9526,8.9265,8.9439,148500.0
2009-12-07 13:15:00,10.29,10.32,10.27,10.29,258800.0,8.9526,8.9787,8.9352,8.9526,258800.0
2009-12-07 13:20:00,10.29,10.32,10.27,10.27,189200.0,8.9526,8.9787,8.9352,8.9352,189200.0
2009-12-07 13:25:00,10.27,10.27,10.23,10.24,183100.0,8.9352,8.9352,8.9004,8.9091,183100.0
2009-12-07 13:30:00,10.25,10.25,10.21,10.21,172300.0,8.9178,8.9178,8.883,8.883,172300.0
2009-12-07 13:35:00,10.21,10.25,10.21,10.21,99400.0,8.883,8.9178,8.883,8.883,99400.0
2009-12-07 13:40:00,10.22,10.24,10.16,10.24,205300.0,8.8917,8.9091,8.8395,8.9091,205300.0
2009-12-07 13:45:00,10.23,10.23,10.19,10.19,86600.0,8.9004,8.9004,8.8656,8.8656,86600.0
2009-12-07 13:50:00,10.2,10.22,10.17,10.17,140500.0,8.8743,8.8917,8.8482,8.8482,140500.0
2009-12-07 13:55:00,10.17,10.18,10.14,10.16,126500.0,8.8482,8.8569,8.8221,8.8395,126500.0
2009-12-07 14:00:00,10.16,10.18,10.14,10.14,136600.0,8.8395,8.8569,8.8221,8.8221,136600.0
2009-12-07 14:05:00,10.14,10.15,10.13,10.13,69000.0,8.8221,8.8308,8.8134,8.8134,69000.0
2009-12-07 14:10:00,10.13,10.15,10.11,10.15,160000.0,8.8134,8.8308,8.796,8.8308,160000.0
2009-12-07 14:15:00,10.15,10.15,10.09,10.1,165600.0,8.8308,8.8308,8.7786,8.7873,165600.0
2009-12-07 14:20:00,10.1,10.11,10.08,10.08,74500.0,8.7873,8.796,8.7699,8.7699,74500.0
2009-12-07 14:25:00,10.08,10.09,10.05,10.08,222600.0,8.7699,8.7786,8.7438,8.7699,222600.0
2009-12-07 14:30:00,10.07,10.13,10.06,10.12,140500.0,8.7612,8.8134,8.7525,8.8047,140500.0
2009-12-07 14:35:00,10.12,10.18,10.09,10.18,166600.0,8.8047,8.8569,8.7786,8.8569,166600.0
2009-12-07 14:40:00,10.18,10.18,10.11,10.11,66100.0,8.8569,8.8569,8.796,8.796,66100.0
2009-12-07 14:45:00,10.11,10.12,10.1,10.1,66800.0,8.796,8.8047,8.7873,8.7873,66800.0
2009-12-07 14:50:00,10.1,10.14,10.09,10.1,187500.0,8.7873,8.8221,8.7786,8.7873,187500.0
2009-12-07 14:55:00,10.1,10.12,10.09,10.1,122700.0,8.7873,8.8047,8.7786,8.7873,122700.0
2009-12-07 15:00:00,10.1,10.13,10.08,10.13,76400.0,8.7873,8.8134,8.7699,8.8134,76400.0
2009-12-07 15:05:00,10.12,10.13,10.1,10.12,175200.0,8.8047,8.8134,8.7873,8.8047,175200.0
2009-12-07 15:10:00,10.12,10.13,10.1,10.12,242200.0,8.8047,8.8134,8.7873,8.8047,242200.0
2009-12-07 15:15:00,10.12,10.13,10.11,10.12,132700.0,8.8047,8.8134,8.796,8.8047,132700.0
2009-12-07 15:20:00,10.12,10.15,10.11,10.12,134400.0,8.8047,8.8308,8.796,8.8047,134400.0
2009-12-07 15:25:00,10.13,10.13,10.08,10.09,143700.0,8.8134,8.8134,8.7699,8.7786,143700.0
2009-12-07 15:30:00,10.09,10.11,10.07,10.11,155300.0,8.7786,8.796,8.7612,8.796,155300.0
2009-12-07 15:35:00,10.1,10.11,10.08,10.11,204800.0,8.7873,8.796,8.7699,8.796,204800.0
2009-12-07 15:40:00,10.11,10.14,10.1,10.12,215000.0,8.796,8.8221,8.7873,8.8047,215000.0
2009-12-07 15:45:00,10.12,10.15,10.11,10.13,298700.0,8.8047,8.8308,8.796,8.8134,298700.0
2009-12-07 15:50:00,10.13,10.16,10.1,10.14,344900.0,8.8134,8.8395,8.7873,8.8221,344900.0
2009-12-07 15:55:00,10.14,10.16,10.13,10.16,526200.0,8.8221,8.8395,8.8134,8.8395,526200.0
2009-12-08 09:30:00,10.01,10.09,10.0,10.06,384300.0,8.709,8.7786,8.7003,8.7525,384300.0
2009-12-08 09:35:00,10.05,10.07,10.0,10.04,319600.0,8.7438,8.7612,8.7003,8.7351,319600.0
2009-12-08 09:40:00,10.03,10.04,9.93,10.01,452200.0,8.7264,8.7351,8.6394,8.709,452200.0
2009-12-08 09:45:00,10.0,10.09,9.96,10.05,251300.0,8.7003,8.7786,8.6655,8.7438,251300.0
2009-12-08 09:50:00,10.06,10.24,10.04,10.21,436400.0,8.7525,8.9091,8.7351,8.883,436400.0
2009-12-08 09:55:00,10.21,10.27,10.14,10.17,450600.0,8.883,8.9352,8.8221,8.8482,450600.0
2009-12-08 10:00:00,10.17,10.23,10.14,10.21,435900.0,8.8482,8.9004,8.8221,8.883,435900.0
2009-12-08 10:05:00,10.21,10.23,10.15,10.18,342100.0,8.883,8.9004,8.8308,8.8569,342100.0
2009-12-08 10:10:00,10.18,10.19,10.14,10.18,181800.0,8.8569,8.8656,8.8221,8.8569,181800.0
2009-12-08 10:15:00,10.18,10.23,10.14,10.21,209400.0,8.8569,8.9004,8.8221,8.883,209400.0
2009-12-08 10:20:00,10.22,10.22,10.14,10.14,515100.0,8.8917,8.8917,8.8221,8.8221,515100.0
2009-12-08 10:25:00,10.15,10.15,10.1,10.11,288500.0,8.8308,8.8308,8.7873,8.796,288500.0
2009-12-08 10:30:00,10.11,10.13,10.08,10.08,190400.0,8.796,8.8134,8.7699,8.7699,190400.0
2009-12-08 10:35:00,10.08,10.12,10.08,10.08,201400.0,8.7699,8.8047,8.7699,8.7699,201400.0
2009-12-08 10:40:00,10.08,10.1,10.07,10.08,99900.0,8.7699,8.7873,8.7612,8.7699,99900.0
2009-12-08 10:45:00,10.07,10.08,10.04,10.04,127800.0,8.7612,8.7699,8.7351,8.7351,127800.0
2009-12-08 10:50:00,10.05,10.05,10.01,10.02,109300.0,8.7438,8.7438,8.709,8.7177,109300.0
2009-12-08 10:55:00,10.02,10.03,10.0,10.02,280600.0,8.7177,8.7264,8.7003,8.7177,280600.0
2009-12-08 11:00:00,10.02,10.02,9.98,9.99,192400.0,8.7177,8.7177,8.6829,8.6916,192400.0
2009-12-08 11:05:00,9.99,10.02,9.98,9.99,515600.0,8.6916,8.7177,8.6829,8.6916,515600.0
2009-12-08 11:10:00,9.99,10.02,9.99,10.02,167500.0,8.6916,8.7177,8.6916,8.7177,167500.0
2009-12-08 11:15:00,10.02,10.03,9.99,10.0,187600.0,8.7177,8.7264,8.6916,8.7003,187600.0
2009-12-08 11:20:00,10.0,10.01,9.99,10.0,90200.0,8.7003,8.709,8.6916,8.7003,90200.0
2009-12-08 11:25:00,10.0,10.01,9.98,9.98,141600.0,8.7003,8.709,8.6829,8.6829,141600.0
2009-12-08 11:30:00,9.98,9.98,9.92,9.93,188200.0,8.6829,8.6829,8.6307,8.6394,188200.0
2009-12-08 11:35:00,9.93,9.94,9.9,9.93,168800.0,8.6394,8.6481,8.6133,8.6394,168800.0
2009-12-08 11:40:00,9.93,9.98,9.92,9.95,118200.0,8.6394,8.6829,8.6307,8.6568,118200.0
2009-12-08 11:45:00,9.95,9.98,9.94,9.98,81700.0,8.6568,8.6829,8.6481,8.6829,81700.0
2009-12-08 11:50:00,9.98,9.98,9.93,9.93,92300.0,8.6829,8.6829,8.6394,8.6394,92300.0
2009-12-08 11:55:00,9.93,9.96,9.91,9.96,71600.0,8.6394,8.6655,8.622,8.6655,71600.0
2009-12-08 12:00:00,9.95,9.97,9.93,9.93,116600.0,8.6568,8.6742,8.6394,8.6394,116600.0
2009-12-08 12:05:00,9.93,9.94,9.9,9.91,183300.0,8.6394,8.6481,8.6133,8.622,183300.0
2009-12-08 12:10:00,9.91,9.91,9.87,9.89,176200.0,8.622,8.622,8.5871,8.6046,176200.0
2009-12-08 12:15:00,9.88,9.89,9.86,9.86,63700.0,8.5958,8.6046,8.5784,8.5784,63700.0
2009-12-08 12:20:00,9.87,9.91,9.86,9.89,149500.0,8.5871,8.622,8.5784,8.6046,149500.0
2009-12-08 12:25:00,9.89,9.9,9.84,9.85,134100.0,8.6046,8.6133,8.561,8.5697,134100.0
2009-12-08 12:30:00,9.85,9.89,9.85,9.89,94000.0,8.5697,8.6046,8.5697,8.6046,94000.0
2009-12-08 12:35:00,9.88,9.93,9.88,9.9,148300.0,8.5958,8.6394,8.5958,8.6133,148300.0
2009-12-08 12:40:00,9.9,9.94,9.89,9.9,265700.0,8.6133,8.6481,8.6046,8.6133,265700.0
2009-12-08 12:45:00,9.9,9.96,9.9,9.94,102500.0,8.6133,8.6655,8.6133,8.6481,102500.0
2009-12-08 12:50:00,9.95,9.95,9.93,9.93,41400.0,8.6568,8.6568,8.6394,8.6394,41400.0
2009-12-08 12:55:00,9.93,9.95,9.92,9.94,145300.0,8.6394,8.6568,8.6307,8.6481,145300.0
2009-12-08 13:00:00,9.95,9.95,9.91,9.91,102200.0,8.6568,8.6568,8.622,8.622,102200.0
2009-12-08 13:05:00,9.91,9.91,9.9,9.9,20700.0,8.622,8.622,8.6133,8.6133,20700.0
2009-12-08 13:10:00,9.91,9.91,9.89,9.89,61000.0,8.622,8.622,8.6046,8.6046,61000.0
2009-12-08 13:15:00,9.89,9.94,9.89,9.93,60600.0,8.6046,8.6481,8.6046,8.6394,60600.0
2009-12-08 13:20:00,9.93,9.95,9.93,9.94,73400.0,8.6394,8.6568,8.6394,8.6481,73400.0
2009-12-08 13:25:00,9.94,9.95,9.94,9.94,63600.0,8.6481,8.6568,8.6481,8.6481,63600.0
2009-12-08 13:30:00,9.95,9.96,9.94,9.94,140800.0,8.6568,8.6655,8.6481,8.6481,140800.0
2009-12-08 13:35:00,9.94,9.94,9.92,9.92,29000.0,8.6481,8.6481,8.6307,8.6307,29000.0
2009-12-08 13:40:00,9.92,9.96,9.92,9.92,239400.0,8.6307,8.6655,8.6307,8.6307,239400.0
2009-12-08 13:45:00,9.92,9.93,9.92,9.93,25700.0,8.6307,8.6394,8.6307,8.6394,25700.0
2009-12-08 13:50:00,9.93,9.97,9.92,9.94,253900.0,8.6394,8.6742,8.6307,8.6481,253900.0
2009-12-08 13:55:00,9.94,9.95,9.93,9.94,51300.0,8.6481,8.6568,8.6394,8.6481,51300.0
2009-12-08 14:00:00,9.94,9.96,9.93,9.95,241900.0,8.6481,8.6655,8.6394,8.6568,241900.0
2009-12-08 14:05:00,9.94,10.0,9.94,10.0,2109700.0,8.6481,8.7003,8.6481,8.7003,2109700.0
2009-12-08 14:10:00,10.0,10.0,9.99,9.99,98900.0,8.7003,8.7003,8.6916,8.6916,98900.0
2009-12-08 14:15:00,10.0,10.0,9.96,9.99,146600.0,8.7003,8.7003,8.6655,8.6916,146600.0
2009-12-08 14:20:00,9.99,9.99,9.95,9.98,78100.0,8.6916,8.6916,8.6568,8.6829,78100.0
2009-12-08 14:25:00,9.99,9.99,9.96,9.97,199100.0,8.6916,8.6916,8.6655,8.6742,199100.0
2009-12-08 14:30:00,9.97,9.99,9.97,9.97,78700.0,8.6742,8.6916,8.6742,8.6742,78700.0
2009-12-08 14:35:00,9.98,9.98,9.95,9.96,159000.0,8.6829,8.6829,8.6568,8.6655,159000.0
2009-12-08 14:40:00,9.97,9.97,9.96,9.97,36800.0,8.6742,8.6742,8.6655,8.6742,36800.0
2009-12-08 14:45:00,9.96,9.97,9.9,9.91,235900.0,8.6655,8.6742,8.6133,8.622,235900.0
2009-12-08 14:50:00,9.91,9.91,9.88,9.9,138400.0,8.622,8.622,8.5958,8.6133,138400.0
2009-12-08 14:55:00,9.9,9.9,9.87,9.89,61400.0,8.6133,8.6133,8.5871,8.6046,61400.0
2009-12-08 15:00:00,9.9,9.9,9.88,9.89,86000.0,8.6133,8.6133,8.5958,8.6046,86000.0
2009-12-08 15:05:00,9.9,9.91,9.89,9.9,64100.0,8.6133,8.622,8.6046,8.6133,64100.0
2009-12-08 15:10:00,9.9,9.9,9.87,9.88,59600.0,8.6133,8.6133,8.5871,8.5958,59600.0
2009-12-08 15:15:00,9.89,9.9,9.87,9.88,81300.0,8.6046,8.6133,8.5871,8.5958,81300.0
2009-12-08 15:20:00,9.89,9.9,9.88,9.88,40300.0,8.6046,8.6133,8.5958,8.5958,40300.0
2009-12-08 15:25:00,9.89,9.9,9.88,9.88,52200.0,8.6046,8.6133,8.5958,8.5958,52200.0
2009-12-08 15:30:00,9.88,9.9,9.88,9.89,137000.0,8.5958,8.6133,8.5958,8.6046,137000.0
2009-12-08 15:35:00,9.9,9.91,9.86,9.86,164500.0,8.6133,8.622,8.5784,8.5784,164500.0
2009-12-08 15:40:00,9.86,9.9,9.86,9.89,64500.0,8.5784,8.6133,8.5784,8.6046,64500.0
2009-12-08 15:45:00,9.9,9.9,9.89,9.9,115900.0,8.6133,8.6133,8.6046,8.6133,115900.0
2009-12-08 15:50:00,9.9,9.9,9.85,9.86,215300.0,8.6133,8.6133,8.5697,8.5784,215300.0
2009-12-08 15:55:00,9.87,9.88,9.85,9.86,261300.0,8.5871,8.5958,8.5697,8.5784,261300.0
2009-12-09 09:30:00,9.84,9.89,9.64,9.85,448800.0,8.561,8.6046,8.387,8.5697,448800.0
2009-12-09 09:35:00,9.85,9.86,9.71,9.8,183500.0,8.5697,8.5784,8.4479,8.5262,183500.0
2009-12-09 09:40:00,9.79,9.87,9.73,9.74,159400.0,8.5175,8.5871,8.4653,8.474,159400.0
2009-12-09 09:45:00,9.74,9.78,9.72,9.78,112600.0,8.474,8.5088,8.4566,8.5088,112600.0
2009-12-09 09:50:00,9.78,9.86,9.77,9.82,128200.0,8.5088,8.5784,8.5001,8.5436,128200.0
2009-12-09 09:55:00,9.82,9.85,9.81,9.81,52100.0,8.5436,8.5697,8.5349,8.5349,52100.0
2009-12-09 10:00:00,9.8,9.84,9.76,9.76,153500.0,8.5262,8.561,8.4914,8.4914,153500.0
2009-12-09 10:05:00,9.76,9.77,9.74,9.75,43300.0,8.4914,8.5001,8.474,8.4827,43300.0
2009-12-09 10:10:00,9.75,9.77,9.73,9.76,94400.0,8.4827,8.5001,8.4653,8.4914,94400.0
2009-12-09 10:15:00,9.75,9.79,9.67,9.67,124400.0,8.4827,8.5175,8.4131,8.4131,124400.0
2009-12-09 10:20:00,9.67,9.71,9.66,9.69,130000.0,8.4131,8.4479,8.4044,8.4305,130000.0
2009-12-09 10:25:00,9.69,9.72,9.67,9.71,43900.0,8.4305,8.4566,8.4131,8.4479,43900.0
2009-12-09 10:30:00,9.72,9.77,9.67,9.75,212100.0,8.4566,8.5001,8.4131,8.4827,212100.0
2009-12-09 10:35:00,9.75,9.84,9.74,9.83,171500.0,8.4827,8.561,8.474,8.5523,171500.0
2009-12-09 10:40:00,9.83,9.9,9.81,9.89,119900.0,8.5523,8.6133,8.5349,8.6046,119900.0
2009-12-09 10:45:00,9.89,9.95,9.89,9.92,206500.0,8.6046,8.6568,8.6046,8.6307,206500.0
2009-12-09 10:50:00,9.92,9.98,9.92,9.98,156100.0,8.6307,8.6829,8.6307,8.6829,156100.0
2009-12-09 10:55:00,9.98,10.0,9.96,9.98,342200.0,8.6829,8.7003,8.6655,8.6829,342200.0
2009-12-09 11:00:00,9.98,9.98,9.88,9.88,146100.0,8.6829,8.6829,8.5958,8.5958,146100.0
2009-12-09 11:05:00,9.89,9.91,9.86,9.87,100300.0,8.6046,8.622,8.5784,8.5871,100300.0
2009-12-09 11:10:00,9.86,9.87,9.85,9.85,51400.0,8.5784,8.5871,8.5697,8.5697,51400.0
2009-12-09 11:15:00,9.86,9.9,9.84,9.9,100400.0,8.5784,8.6133,8.561,8.6133,100400.0
2009-12-09 11:20:00,9.9,9.91,9.89,9.9,76300.0,8.6133,8.622,8.6046,8.6133,76300.0
2009-12-09 11:25:00,9.89,9.9,9.86,9.86,38700.0,8.6046,8.6133,8.5784,8.5784,38700.0
2009-12-09 11:30:00,9.86,9.87,9.85,9.87,28400.0,8.5784,8.5871,8.5697,8.5871,28400.0
2009-12-09 11:35:00,9.87,9.87,9.85,9.86,40500.0,8.5871,8.5871,8.5697,8.5784,40500.0
2009-12-09 11:40:00,9.86,9.88,9.85,9.86,102000.0,8.5784,8.5958,8.5697,8.5784,102000.0
2009-12-09 11:45:00,9.86,9.86,9.85,9.85,14700.0,8.5784,8.5784,8.5697,8.5697,14700.0
2009-12-09 11:50:00,9.86,9.88,9.85,9.86,21000.0,8.5784,8.5958,8.5697,8.5784,21000.0
2009-12-09 11:55:00,9.87,9.9,9.87,9.9,44500.0,8.5871,8.6133,8.5871,8.6133,44500.0
2009-12-09 12:00:00,9.9,9.9,9.87,9.87,41800.0,8.6133,8.6133,8.5871,8.5871,41800.0
2009-12-09 12:05:00,9.87,9.89,9.86,9.88,59400.0,8.5871,8.6046,8.5784,8.5958,59400.0
2009-12-09 12:10:00,9.87,9.88,9.83,9.85,590900.0,8.5871,8.5958,8.5523,8.5697,590900.0
2009-12-09 12:15:00,9.85,9.86,9.81,9.82,174600.0,8.5697,8.5784,8.5349,8.5436,174600.0
2009-12-09 12:20:00,9.82,9.84,9.79,9.8,114900.0,8.5436,8.561,8.5175,8.5262,114900.0
2009-12-09 12:25:00,9.8,9.8,9.78,9.78,41900.0,8.5262,8.5262,8.5088,8.5088,41900.0
2009-12-09 12:30:00,9.79,9.81,9.78,9.8,43000.0,8.5175,8.5349,8.5088,8.5262,43000.0
2009-12-09 12:35:00,9.81,9.82,9.78,9.78,50800.0,8.5349,8.5436,8.5088,8.5088,50800.0
2009-12-09 12:40:00,9.79,9.79,9.76,9.78,45200.0,8.5175,8.5175,8.4914,8.5088,45200.0
2009-12-09 12:45:00,9.78,9.8,9.77,9.79,34100.0,8.5088,8.5262,8.5001,8.5175,34100.0
2009-12-09 12:50:00,9.78,9.82,9.78,9.81,40700.0,8.5088,8.5436,8.5088,8.5349,40700.0
2009-12-09 12:55:00,9.82,9.85,9.81,9.85,64600.0,8.5436,8.5697,8.5349,8.5697,64600.0
2009-12-09 13:00:00,9.84,9.85,9.8,9.84,41600.0,8.561,8.5697,8.5262,8.561,41600.0
2009-12-09 13:05:00,9.84,9.85,9.83,9.85,113200.0,8.561,8.5697,8.5523,8.5697,113200.0
2009-12-09 13:10:00,9.85,9.85,9.82,9.84,75100.0,8.5697,8.5697,8.5436,8.561,75100.0
2009-12-09 13:15:00,9.85,9.85,9.82,9.85,29200.0,8.5697,8.5697,8.5436,8.5697,29200.0
2009-12-09 13:20:00,9.85,9.85,9.82,9.83,32200.0,8.5697,8.5697,8.5436,8.5523,32200.0
2009-12-09 13:25:00,9.84,9.85,9.83,9.85,52900.0,8.561,8.5697,8.5523,8.5697,52900.0
2009-12-09 13:30:00,9.85,9.85,9.82,9.82,33600.0,8.5697,8.5697,8.5436,8.5436,33600.0
2009-12-09 13:35:00,9.82,9.85,9.82,9.82,137300.0,8.5436,8.5697,8.5436,8.5436,137300.0
2009-12-09 13:40:00,9.83,9.83,9.81,9.82,46800.0,8.5523,8.5523,8.5349,8.5436,46800.0
2009-12-09 13:45:00,9.82,9.86,9.82,9.82,214100.0,8.5436,8.5784,8.5436,8.5436,214100.0
2009-12-09 13:50:00,9.82,9.85,9.81,9.81,171200.0,8.5436,8.5697,8.5349,8.5349,171200.0
2009-12-09 13:55:00,9.82,9.84,9.82,9.82,44600.0,8.5436,8.561,8.5436,8.5436,44600.0
2009-12-09 14:00:00,9.82,9.83,9.81,9.81,65300.0,8.5436,8.5523,8.5349,8.5349,65300.0
2009-12-09 14:05:00,9.81,9.82,9.8,9.81,84900.0,8.5349,8.5436,8.5262,8.5349,84900.0
2009-12-09 14:10:00,9.82,9.82,9.79,9.82,107600.0,8.5436,8.5436,8.5175,8.5436,107600.0
2009-12-09 14:15:00,9.82,9.84,9.81,9.84,31100.0,8.5436,8.561,8.5349,8.561,31100.0
2009-12-09 14:20:00,9.84,9.85,9.82,9.84,91100.0,8.561,8.5697,8.5436,8.561,91100.0
2009-12-09 14:25:00,9.84,9.85,9.83,9.85,80800.0,8.561,8.5697,8.5523,8.5697,80800.0
2009-12-09 14:30:00,9.85,9.85,9.8,9.8,192100.0,8.5697,8.5697,8.5262,8.5262,192100.0
2009-12-09 14:35:00,9.8,9.81,9.76,9.77,366100.0,8.5262,8.5349,8.4914,8.5001,366100.0
2009-12-09 14:40:00,9.77,9.78,9.77,9.77,77300.0,8.5001,8.5088,8.5001,8.5001,77300.0
2009-12-09 14:45:00,9.77,9.78,9.75,9.75,111600.0,8.5001,8.5088,8.4827,8.4827,111600.0
2009-12-09 14:50:00,9.75,9.77,9.75,9.76,98300.0,8.4827,8.5001,8.4827,8.4914,98300.0
2009-12-09 14:55:00,9.75,9.79,9.75,9.78,135900.0,8.4827,8.5175,8.4827,8.5088,135900.0
2009-12-09 15:00:00,9.77,9.79,9.77,9.78,67200.0,8.5001,8.5175,8.5001,8.5088,67200.0
2009-12-09 15:05:00,9.79,9.8,9.78,9.8,63200.0,8.5175,8.5262,8.5088,8.5262,63200.0
2009-12-09 15:10:00,9.8,9.83,9.79,9.82,129600.0,8.5262,8.5523,8.5175,8.5436,129600.0
2009-12-09 15:15:00,9.81,9.83,9.78,9.83,132000.0,8.5349,8.5523,8.5088,8.5523,132000.0
2009-12-09 15:20:00,9.83,9.85,9.82,9.84,116700.0,8.5523,8.5697,8.5436,8.561,116700.0
2009-12-09 15:25:00,9.84,9.85,9.82,9.84,82900.0,8.561,8.5697,8.5436,8.561,82900.0
2009-12-09 15:30:00,9.84,9.85,9.82,9.84,83900.0,8.561,8.5697,8.5436,8.561,83900.0
2009-12-09 15:35:00,9.85,9.85,9.84,9.85,136900.0,8.5697,8.5697,8.561,8.5697,136900.0
2009-12-09 15:40:00,9.84,9.87,9.84,9.85,155100.0,8.561,8.5871,8.561,8.5697,155100.0
2009-12-09 15:45:00,9.85,9.85,9.83,9.84,220000.0,8.5697,8.5697,8.5523,8.561,220000.0
2009-12-09 15:50:00,9.84,9.85,9.83,9.85,79100.0,8.561,8.5697,8.5523,8.5697,79100.0
2009-12-09 15:55:00,9.84,9.85,9.84,9.85,326400.0,8.561,8.5697,8.561,8.5697,326400.0
2009-12-10 09:30:00,9.88,10.01,9.88,9.96,151500.0,8.5958,8.709,8.5958,8.6655,151500.0
2009-12-10 09:35:00,9.95,10.01,9.95,9.99,114400.0,8.6568,8.709,8.6568,8.6916,114400.0
2009-12-10 09:40:00,9.98,10.01,9.98,10.0,80900.0,8.6829,8.709,8.6829,8.7003,80900.0
2009-12-10 09:45:00,10.01,10.02,9.95,9.97,206200.0,8.709,8.7177,8.6568,8.6742,206200.0
2009-12-10 09:50:00,9.96,9.97,9.87,9.87,387800.0,8.6655,8.6742,8.5871,8.5871,387800.0
2009-12-10 09:55:00,9.87,9.89,9.85,9.86,259000.0,8.5871,8.6046,8.5697,8.5784,259000.0
2009-12-10 10:00:00,9.86,9.87,9.85,9.85,206600.0,8.5784,8.5871,8.5697,8.5697,206600.0
2009-12-10 10:05:00,9.85,9.88,9.85,9.86,140600.0,8.5697,8.5958,8.5697,8.5784,140600.0
2009-12-10 10:10:00,9.86,9.86,9.81,9.84,195900.0,8.5784,8.5784,8.5349,8.561,195900.0
2009-12-10 10:15:00,9.81,9.85,9.78,9.82,140600.0,8.5349,8.5697,8.5088,8.5436,140600.0
2009-12-10 10:20:00,9.82,9.84,9.81,9.84,62700.0,8.5436,8.561,8.5349,8.561,62700.0
2009-12-10 10:25:00,9.85,9.92,9.83,9.86,836100.0,8.5697,8.6307,8.5523,8.5784,836100.0
2009-12-10 10:30:00,9.86,9.91,9.85,9.86,77000.0,8.5784,8.622,8.5697,8.5784,77000.0
2009-12-10 10:35:00,9.87,9.87,9.85,9.86,53100.0,8.5871,8.5871,8.5697,8.5784,53100.0
2009-12-10 10:40:00,9.87,9.88,9.85,9.85,56300.0,8.5871,8.5958,8.5697,8.5697,56300.0
2009-12-10 10:45:00,9.85,9.91,9.85,9.9,73500.0,8.5697,8.622,8.5697,8.6133,73500.0
2009-12-10 10:50:00,9.9,9.97,9.9,9.96,127200.0,8.6133,8.6742,8.6133,8.6655,127200.0
2009-12-10 10:55:00,9.96,9.98,9.94,9.97,88700.0,8.6655,8.6829,8.6481,8.6742,88700.0
2009-12-10 11:00:00,9.97,9.97,9.93,9.94,70700.0,8.6742,8.6742,8.6394,8.6481,70700.0
2009-12-10 11:05:00,9.95,9.95,9.93,9.95,26500.0,8.6568,8.6568,8.6394,8.6568,26500.0
2009-12-10 11:10:00,9.96,10.0,9.96,9.98,106200.0,8.6655,8.7003,8.6655,8.6829,106200.0
2009-12-10 11:15:00,9.99,10.0,9.98,9.99,64600.0,8.6916,8.7003,8.6829,8.6916,64600.0
2009-12-10 11:20:00,9.99,10.0,9.98,9.99,104400.0,8.6916,8.7003,8.6829,8.6916,104400.0
2009-12-10 11:25:00,10.0,10.0,9.97,9.98,77100.0,8.7003,8.7003,8.6742,8.6829,77100.0
2009-12-10 11:30:00,9.98,9.99,9.97,9.98,128400.0,8.6829,8.6916,8.6742,8.6829,128400.0
2009-12-10 11:35:00,9.98,9.99,9.97,9.98,42000.0,8.6829,8.6916,8.6742,8.6829,42000.0
2009-12-10 11:40:00,9.98,9.99,9.97,9.99,123400.0,8.6829,8.6916,8.6742,8.6916,123400.0
2009-12-10 11:45:00,9.99,10.0,9.98,9.99,60800.0,8.6916,8.7003,8.6829,8.6916,60800.0
2009-12-10 11:50:00,9.99,9.99,9.97,9.98,86700.0,8.6916,8.6916,8.6742,8.6829,86700.0
2009-12-10 11:55:00,9.97,9.98,9.95,9.97,89200.0,8.6742,8.6829,8.6568,8.6742,89200.0
2009-12-10 12:00:00,9.97,9.98,9.96,9.97,25100.0,8.6742,8.6829,8.6655,8.6742,25100.0
2009-12-10 12:05:00,9.97,9.99,9.96,9.97,137200.0,8.6742,8.6916,8.6655,8.6742,137200.0
2009-12-10 12:10:00,9.97,9.97,9.96,9.96,16700.0,8.6742,8.6742,8.6655,8.6655,16700.0
2009-12-10 12:15:00,9.96,9.97,9.96,9.97,21700.0,8.6655,8.6742,8.6655,8.6742,21700.0
2009-12-10 12:20:00,9.97,9.97,9.96,9.96,14200.0,8.6742,8.6742,8.6655,8.6655,14200.0
2009-12-10 12:25:00,9.96,9.97,9.95,9.97,76100.0,8.6655,8.6742,8.6568,8.6742,76100.0
2009-12-10 12:30:00,9.96,9.97,9.94,9.97,121500.0,8.6655,8.6742,8.6481,8.6742,121500.0
2009-12-10 12:35:00,9.96,9.97,9.95,9.97,20300.0,8.6655,8.6742,8.6568,8.6742,20300.0
2009-12-10 12:40:00,9.97,9.98,9.96,9.98,46800.0,8.6742,8.6829,8.6655,8.6829,46800.0
2009-12-10 12:45:00,9.98,10.0,9.98,9.99,143200.0,8.6829,8.7003,8.6829,8.6916,143200.0
2009-12-10 12:50:00,9.99,10.0,9.99,10.0,178500.0,8.6916,8.7003,8.6916,8.7003,178500.0
2009-12-10 12:55:00,10.0,10.01,9.99,10.0,567900.0,8.7003,8.709,8.6916,8.7003,567900.0
2009-12-10 13:00:00,9.99,10.0,9.98,10.0,66200.0,8.6916,8.7003,8.6829,8.7003,66200.0
2009-12-10 13:05:00,10.0,10.0,9.99,9.99,88100.0,8.7003,8.7003,8.6916,8.6916,88100.0
2009-12-10 13:10:00,10.0,10.0,9.99,9.99,38500.0,8.7003,8.7003,8.6916,8.6916,38500.0
2009-12-10 13:15:00,9.99,10.0,9.98,10.0,118500.0,8.6916,8.7003,8.6829,8.7003,118500.0
2009-12-10 13:20:00,9.99,10.0,9.99,9.99,17700.0,8.6916,8.7003,8.6916,8.6916,17700.0
2009-12-10 13:25:00,10.0,10.0,9.99,9.99,77900.0,8.7003,8.7003,8.6916,8.6916,77900.0
2009-12-10 13:30:00,9.99,10.0,9.98,9.99,44000.0,8.6916,8.7003,8.6829,8.6916,44000.0
2009-12-10 13:35:00,9.98,9.99,9.97,9.97,44700.0,8.6829,8.6916,8.6742,8.6742,44700.0
2009-12-10 13:40:00,9.97,9.98,9.97,9.98,46300.0,8.6742,8.6829,8.6742,8.6829,46300.0
2009-12-10 13:45:00,9.97,9.98,9.96,9.98,40300.0,8.6742,8.6829,8.6655,8.6829,40300.0
2009-12-10 13:50:00,9.98,9.99,9.97,9.99,173200.0,8.6829,8.6916,8.6742,8.6916,173200.0
2009-12-10 13:55:00,9.99,10.0,9.98,10.0,56700.0,8.6916,8.7003,8.6829,8.7003,56700.0
2009-12-10 14:00:00,9.99,10.01,9.98,9.99,171900.0,8.6916,8.709,8.6829,8.6916,171900.0
2009-12-10 14:05:00,9.99,10.0,9.97,9.98,216300.0,8.6916,8.7003,8.6742,8.6829,216300.0
2009-12-10 14:10:00,9.98,10.0,9.98,9.99,70600.0,8.6829,8.7003,8.6829,8.6916,70600.0
2009-12-10 14:15:00,9.99,10.0,9.99,9.99,40600.0,8.6916,8.7003,8.6916,8.6916,40600.0
2009-12-10 14:20:00,10.0,10.0,9.98,9.99,23400.0,8.7003,8.7003,8.6829,8.6916,23400.0
2009-12-10 14:25:00,9.99,9.99,9.98,9.99,12400.0,8.6916,8.6916,8.6829,8.6916,12400.0
2009-12-10 14:30:00,9.99,9.99,9.97,9.98,53300.0,8.6916,8.6916,8.6742,8.6829,53300.0
2009-12-10 14:35:00,9.99,9.99,9.97,9.98,71900.0,8.6916,8.6916,8.6742,8.6829,71900.0
2009-12-10 14:40:00,9.98,9.98,9.97,9.98,21500.0,8.6829,8.6829,8.6742,8.6829,21500.0
2009-12-10 14:45:00,9.98,9.98,9.97,9.98,13000.0,8.6829,8.6829,8.6742,8.6829,13000.0
2009-12-10 14:50:00,9.98,9.98,9.95,9.98,67700.0,8.6829,8.6829,8.6568,8.6829,67700.0
2009-12-10 14:55:00,9.98,9.99,9.97,9.98,48500.0,8.6829,8.6916,8.6742,8.6829,48500.0
2009-12-10 15:00:00,9.99,9.99,9.95,9.95,150000.0,8.6916,8.6916,8.6568,8.6568,150000.0
2009-12-10 15:05:00,9.95,9.96,9.92,9.93,100700.0,8.6568,8.6655,8.6307,8.6394,100700.0
2009-12-10 15:10:00,9.94,9.94,9.93,9.94,28200.0,8.6481,8.6481,8.6394,8.6481,28200.0
2009-12-10 15:15:00,9.93,9.94,9.9,9.9,56300.0,8.6394,8.6481,8.6133,8.6133,56300.0
2009-12-10 15:20:00,9.9,9.91,9.88,9.88,65300.0,8.6133,8.622,8.5958,8.5958,65300.0
2009-12-10 15:25:00,9.88,9.89,9.85,9.87,85100.0,8.5958,8.6046,8.5697,8.5871,85100.0
2009-12-10 15:30:00,9.86,9.88,9.86,9.88,49700.0,8.5784,8.5958,8.5784,8.5958,49700.0
2009-12-10 15:35:00,9.88,9.89,9.87,9.89,42100.0,8.5958,8.6046,8.5871,8.6046,42100.0
2009-12-10 15:40:00,9.89,9.89,9.86,9.87,71300.0,8.6046,8.6046,8.5784,8.5871,71300.0
2009-12-10 15:45:00,9.86,9.89,9.86,9.89,89900.0,8.5784,8.6046,8.5784,8.6046,89900.0
2009-12-10 15:50:00,9.89,9.89,9.86,9.87,102700.0,8.6046,8.6046,8.5784,8.5871,102700.0
2009-12-10 15:55:00,9.86,9.89,9.86,9.89,134400.0,8.5784,8.6046,8.5784,8.6046,134400.0
2009-12-11 09:30:00,9.93,10.04,9.93,10.02,766200.0,8.6394,8.7351,8.6394,8.7177,766200.0
2009-12-11 09:35:00,10.02,10.09,10.02,10.06,215500.0,8.7177,8.7786,8.7177,8.7525,215500.0
2009-12-11 09:40:00,10.07,10.08,9.99,10.02,122300.0,8.7612,8.7699,8.6916,8.7177,122300.0
2009-12-11 09:45:00,10.02,10.04,10.01,10.02,113100.0,8.7177,8.7351,8.709,8.7177,113100.0
2009-12-11 09:50:00,10.01,10.02,9.98,10.0,216100.0,8.709,8.7177,8.6829,8.7003,216100.0
2009-12-11 09:55:00,10.0,10.01,9.97,10.0,329700.0,8.7003,8.709,8.6742,8.7003,329700.0
2009-12-11 10:00:00,10.0,10.04,9.99,10.02,68700.0,8.7003,8.7351,8.6916,8.7177,68700.0
2009-12-11 10:05:00,10.02,10.02,9.95,9.99,151200.0,8.7177,8.7177,8.6568,8.6916,151200.0
2009-12-11 10:10:00,9.99,10.02,9.98,9.98,149200.0,8.6916,8.7177,8.6829,8.6829,149200.0
2009-12-11 10:15:00,9.98,10.06,9.98,10.05,212400.0,8.6829,8.7525,8.6829,8.7438,212400.0
2009-12-11 10:20:00,10.06,10.16,10.04,10.16,608100.0,8.7525,8.8395,8.7351,8.8395,608100.0
2009-12-11 10:25:00,10.15,10.18,10.11,10.17,449300.0,8.8308,8.8569,8.796,8.8482,449300.0
2009-12-11 10:30:00,10.17,10.28,10.14,10.27,515700.0,8.8482,8.9439,8.8221,8.9352,515700.0
2009-12-11 10:35:00,10.26,10.29,10.22,10.23,260000.0,8.9265,8.9526,8.8917,8.9004,260000.0
2009-12-11 10:40:00,10.22,10.24,10.21,10.21,106800.0,8.8917,8.9091,8.883,8.883,106800.0
2009-12-11 10:45:00,10.22,10.33,10.22,10.33,483900.0,8.8917,8.9874,8.8917,8.9874,483900.0
2009-12-11 10:50:00,10.34,10.42,10.34,10.41,410500.0,8.9961,9.0657,8.9961,9.057,410500.0
2009-12-11 10:55:00,10.42,10.51,10.4,10.51,584500.0,9.0657,9.144,9.0483,9.144,584500.0
2009-12-11 11:00:00,10.5,10.53,10.45,10.52,873600.0,9.1353,9.1614,9.0918,9.1527,873600.0
2009-12-11 11:05:00,10.51,10.52,10.47,10.52,448400.0,9.144,9.1527,9.1092,9.1527,448400.0
2009-12-11 11:10:00,10.51,10.64,10.51,10.62,551900.0,9.144,9.2571,9.144,9.2397,551900.0
2009-12-11 11:15:00,10.62,10.69,10.6,10.62,441400.0,9.2397,9.3006,9.2223,9.2397,441400.0
2009-12-11 11:20:00,10.62,10.63,10.55,10.55,454600.0,9.2397,9.2484,9.1788,9.1788,454600.0
2009-12-11 11:25:00,10.55,10.6,10.51,10.56,630800.0,9.1788,9.2223,9.144,9.1875,630800.0
2009-12-11 11:30:00,10.56,10.62,10.54,10.57,276500.0,9.1875,9.2397,9.1701,9.1962,276500.0
2009-12-11 11:35:00,10.56,10.66,10.55,10.66,420400.0,9.1875,9.2745,9.1788,9.2745,420400.0
2009-12-11 11:40:00,10.65,10.66,10.62,10.65,375100.0,9.2658,9.2745,9.2397,9.2658,375100.0
2009-12-11 11:45:00,10.65,10.68,10.61,10.67,461400.0,9.2658,9.2919,9.231,9.2832,461400.0
2009-12-11 11:50:00,10.66,10.81,10.66,10.79,910700.0,9.2745,9.405,9.2745,9.3876,910700.0
2009-12-11 11:55:00,10.79,10.85,10.77,10.83,451700.0,9.3876,9.4398,9.3702,9.4224,451700.0
2009-12-11 12:00:00,10.83,10.86,10.8,10.8,238600.0,9.4224,9.4485,9.3963,9.3963,238600.0
2009-12-11 12:05:00,10.8,10.82,10.75,10.75,428800.0,9.3963,9.4137,9.3528,9.3528,428800.0
2009-12-11 12:10:00,10.76,10.81,10.74,10.81,194700.0,9.3615,9.405,9.3441,9.405,194700.0
2009-12-11 12:15:00,10.81,10.84,10.79,10.8,287500.0,9.405,9.4311,9.3876,9.3963,287500.0
2009-12-11 12:20:00,10.8,10.85,10.79,10.82,546600.0,9.3963,9.4398,9.3876,9.4137,546600.0
2009-12-11 12:25:00,10.82,10.88,10.82,10.87,582200.0,9.4137,9.4659,9.4137,9.4572,582200.0
2009-12-11 12:30:00,10.86,10.93,10.86,10.91,535000.0,9.4485,9.5094,9.4485,9.492,535000.0
2009-12-11 12:35:00,10.91,10.91,10.85,10.87,152100.0,9.492,9.492,9.4398,9.4572,152100.0
2009-12-11 12:40:00,10.87,10.94,10.87,10.92,192400.0,9.4572,9.5181,9.4572,9.5007,192400.0
2009-12-11 12:45:00,10.92,10.99,10.92,10.99,595100.0,9.5007,9.5616,9.5007,9.5616,595100.0
2009-12-11 12:50:00,10.99,11.0,10.96,10.99,493200.0,9.5616,9.5703,9.5355,9.5616,493200.0
2009-12-11 12:55:00,10.99,11.03,10.97,11.0,515600.0,9.5616,9.5964,9.5442,9.5703,515600.0
2009-12-11 13:00:00,11.0,11.09,10.98,11.08,992300.0,9.5703,9.6486,9.5529,9.6399,992300.0
2009-12-11 13:05:00,11.08,11.12,11.04,11.09,1150000.0,9.6399,9.6747,9.6051,9.6486,1150000.0
2009-12-11 13:10:00,11.1,11.15,11.09,11.12,1069000.0,9.6573,9.7008,9.6486,9.6747,1069000.0
2009-12-11 13:15:00,11.12,11.21,10.55,11.2,993600.0,9.6747,9.753,9.1788,9.7443,993600.0
2009-12-11 13:20:00,11.2,11.21,11.17,11.18,423500.0,9.7443,9.753,9.7182,9.7269,423500.0
2009-12-11 13:25:00,11.18,11.27,11.17,11.27,1086800.0,9.7269,9.8052,9.7182,9.8052,1086800.0
2009-12-11 13:30:00,11.26,11.38,11.25,11.36,1189000.0,9.7965,9.9009,9.7878,9.8835,1189000.0
2009-12-11 13:35:00,11.37,11.45,11.35,11.39,1571400.0,9.8922,9.9618,9.8748,9.9096,1571400.0
2009-12-11 13:40:00,11.4,11.4,11.33,11.35,604700.0,9.9183,9.9183,9.8574,9.8748,604700.0
2009-12-11 13:45:00,11.35,11.36,11.24,11.29,695200.0,9.8748,9.8835,9.7791,9.8226,695200.0
2009-12-11 13:50:00,11.29,11.32,11.24,11.26,802400.0,9.8226,9.8487,9.7791,9.7965,802400.0
2009-12-11 13:55:00,11.26,11.38,11.25,11.36,680000.0,9.7965,9.9009,9.7878,9.8835,680000.0
2009-12-11 14:00:00,11.36,11.38,11.34,11.37,435800.0,9.8835,9.9009,9.8661,9.8922,435800.0
2009-12-11 14:05:00,11.36,11.44,11.36,11.38,1741900.0,9.8835,9.9531,9.8835,9.9009,1741900.0
2009-12-11 14:10:00,11.37,11.37,11.21,11.26,1030400.0,9.8922,9.8922,9.753,9.7965,1030400.0
2009-12-11 14:15:00,11.25,11.26,11.15,11.17,922000.0,9.7878,9.7965,9.7008,9.7182,922000.0
2009-12-11 14:20:00,11.16,11.16,11.09,11.14,850500.0,9.7095,9.7095,9.6486,9.6921,850500.0
2009-12-11 14:25:00,11.14,11.15,11.09,11.11,473400.0,9.6921,9.7008,9.6486,9.666,473400.0
2009-12-11 14:30:00,11.11,11.14,11.07,11.14,699900.0,9.666,9.6921,9.6312,9.6921,699900.0
2009-12-11 14:35:00,11.14,11.21,11.12,11.19,437000.0,9.6921,9.753,9.6747,9.7356,437000.0
2009-12-11 14:40:00,11.2,11.21,11.14,11.15,302300.0,9.7443,9.753,9.6921,9.7008,302300.0
2009-12-11 14:45:00,11.15,11.21,11.14,11.18,328900.0,9.7008,9.753,9.6921,9.7269,328900.0
2009-12-11 14:50:00,11.19,11.19,11.12,11.15,438700.0,9.7356,9.7356,9.6747,9.7008,438700.0
2009-12-11 14:55:00,11.15,11.27,11.15,11.23,596600.0,9.7008,9.8052,9.7008,9.7704,596600.0
2009-12-11 15:00:00,11.23,11.29,11.21,11.26,273500.0,9.7704,9.8226,9.753,9.7965,273500.0
2009-12-11 15:05:00,11.26,11.28,11.19,11.19,327800.0,9.7965,9.8139,9.7356,9.7356,327800.0
2009-12-11 15:10:00,11.19,11.2,11.15,11.16,240800.0,9.7356,9.7443,9.7008,9.7095,240800.0
2009-12-11 15:15:00,11.15,11.18,11.14,11.16,349100.0,9.7008,9.7269,9.6921,9.7095,349100.0
2009-12-11 15:20:00,11.16,11.16,11.08,11.09,317800.0,9.7095,9.7095,9.6399,9.6486,317800.0
2009-12-11 15:25:00,11.1,11.18,11.09,11.17,349300.0,9.6573,9.7269,9.6486,9.7182,349300.0
2009-12-11 15:30:00,11.17,11.21,11.13,11.17,497200.0,9.7182,9.753,9.6834,9.7182,497200.0
2009-12-11 15:35:00,11.17,11.2,11.15,11.15,431000.0,9.7182,9.7443,9.7008,9.7008,431000.0
2009-12-11 15:40:00,11.16,11.2,11.15,11.19,610200.0,9.7095,9.7443,9.7008,9.7356,610200.0
2009-12-11 15:45:00,11.2,11.23,11.19,11.21,548000.0,9.7443,9.7704,9.7356,9.753,548000.0
2009-12-11 15:50:00,11.21,11.28,11.16,11.27,966600.0,9.753,9.8139,9.7095,9.8052,966600.0
2009-12-11 15:55:00,11.28,11.29,11.25,11.28,815900.0,9.8139,9.8226,9.7878,9.8139,815900.0
2009-12-14 09:30:00,11.51,11.51,11.3,11.46,693300.0,10.014,10.014,9.8313,9.9705,693300.0
2009-12-14 09:35:00,11.45,11.7,11.44,11.53,824200.0,9.9618,10.1793,9.9531,10.0314,824200.0
2009-12-14 09:40:00,11.53,11.59,11.45,11.47,509000.0,10.0314,10.0836,9.9618,9.9792,509000.0
2009-12-14 09:45:00,11.47,11.48,11.25,11.26,892600.0,9.9792,9.9879,9.7878,9.7965,892600.0
2009-12-14 09:50:00,11.26,11.29,11.19,11.23,484300.0,9.7965,9.8226,9.7356,9.7704,484300.0
2009-12-14 09:55:00,11.23,11.25,11.12,11.12,736000.0,9.7704,9.7878,9.6747,9.6747,736000.0
2009-12-14 10:00:00,11.12,11.15,10.96,11.04,1064900.0,9.6747,9.7008,9.5355,9.6051,1064900.0
2009-12-14 10:05:00,11.04,11.08,10.98,11.01,667700.0,9.6051,9.6399,9.5529,9.579,667700.0
2009-12-14 10:10:00,11.01,11.04,10.96,10.99,795200.0,9.579,9.6051,9.5355,9.5616,795200.0
2009-12-14 10:15:00,10.98,11.03,10.93,10.93,504500.0,9.5529,9.5964,9.5094,9.5094,504500.0
2009-12-14 10:20:00,10.93,11.05,10.89,10.92,883600.0,9.5094,9.6138,9.4746,9.5007,883600.0
2009-12-14 10:25:00,10.91,10.97,10.9,10.95,213900.0,9.492,9.5442,9.4833,9.5268,213900.0
2009-12-14 10:30:00,10.96,11.0,10.93,11.0,341900.0,9.5355,9.5703,9.5094,9.5703,341900.0
2009-12-14 10:35:00,11.0,11.0,10.93,10.94,207500.0,9.5703,9.5703,9.5094,9.5181,207500.0
2009-12-14 10:40:00,10.93,10.95,10.91,10.92,147800.0,9.5094,9.5268,9.492,9.5007,147800.0
2009-12-14 10:45:00,10.91,10.99,10.91,10.99,91500.0,9.492,9.5616,9.492,9.5616,91500.0
2009-12-14 10:50:00,10.99,11.02,10.96,10.96,160900.0,9.5616,9.5877,9.5355,9.5355,160900.0
2009-12-14 10:55:00,10.97,10.97,10.93,10.94,149600.0,9.5442,9.5442,9.5094,9.5181,149600.0
2009-12-14 11:00:00,10.95,10.97,10.94,10.96,76400.0,9.5268,9.5442,9.5181,9.5355,76400.0
2009-12-14 11:05:00,10.96,10.98,10.95,10.98,223000.0,9.5355,9.5529,9.5268,9.5529,223000.0
2009-12-14 11:10:00,10.98,10.99,10.91,10.92,221000.0,9.5529,9.5616,9.492,9.5007,221000.0
2009-12-14 11:15:00,10.92,10.99,10.92,10.97,251300.0,9.5007,9.5616,9.5007,9.5442,251300.0
2009-12-14 11:20:00,10.97,11.11,10.97,11.1,500700.0,9.5442,9.666,9.5442,9.6573,500700.0
2009-12-14 11:25:00,11.1,11.12,11.06,11.1,359000.0,9.6573,9.6747,9.6225,9.6573,359000.0
2009-12-14 11:30:00,11.09,11.1,11.03,11.03,101500.0,9.6486,9.6573,9.5964,9.5964,101500.0
2009-12-14 11:35:00,11.03,11.06,11.02,11.04,244300.0,9.5964,9.6225,9.5877,9.6051,244300.0
2009-12-14 11:40:00,11.04,11.09,11.03,11.05,455900.0,9.6051,9.6486,9.5964,9.6138,455900.0
2009-12-14 11:45:00,11.06,11.12,11.06,11.09,448900.0,9.6225,9.6747,9.6225,9.6486,448900.0
2009-12-14 11:50:00,11.1,11.11,11.03,11.04,200000.0,9.6573,9.666,9.5964,9.6051,200000.0
2009-12-14 11:55:00,11.03,11.05,11.03,11.03,97000.0,9.5964,9.6138,9.5964,9.5964,97000.0
2009-12-14 12:00:00,11.03,11.09,11.03,11.08,96900.0,9.5964,9.6486,9.5964,9.6399,96900.0
2009-12-14 12:05:00,11.09,11.09,11.06,11.08,146600.0,9.6486,9.6486,9.6225,9.6399,146600.0
2009-12-14 12:10:00,11.08,11.08,11.05,11.07,143400.0,9.6399,9.6399,9.6138,9.6312,143400.0
2009-12-14 12:15:00,11.08,11.11,11.07,11.11,132100.0,9.6399,9.666,9.6312,9.666,132100.0
2009-12-14 12:20:00,11.11,11.11,11.07,11.07,56500.0,9.666,9.666,9.6312,9.6312,56500.0
2009-12-14 12:25:00,11.07,11.09,11.05,11.07,122100.0,9.6312,9.6486,9.6138,9.6312,122100.0
2009-12-14 12:30:00,11.07,11.08,11.07,11.07,51900.0,9.6312,9.6399,9.6312,9.6312,51900.0
2009-12-14 12:35:00,11.08,11.11,11.07,11.08,72200.0,9.6399,9.666,9.6312,9.6399,72200.0
2009-12-14 12:40:00,11.08,11.1,11.06,11.08,166300.0,9.6399,9.6573,9.6225,9.6399,166300.0
2009-12-14 12:45:00,11.08,11.1,11.08,11.09,70400.0,9.6399,9.6573,9.6399,9.6486,70400.0
2009-12-14 12:50:00,11.08,11.09,11.05,11.06,99800.0,9.6399,9.6486,9.6138,9.6225,99800.0
2009-12-14 12:55:00,11.05,11.06,10.99,10.99,180900.0,9.6138,9.6225,9.5616,9.5616,180900.0
2009-12-14 13:00:00,10.99,11.01,10.95,11.0,228200.0,9.5616,9.579,9.5268,9.5703,228200.0
2009-12-14 13:05:00,11.01,11.02,10.95,10.96,189300.0,9.579,9.5877,9.5268,9.5355,189300.0
2009-12-14 13:10:00,10.97,10.98,10.94,10.96,150800.0,9.5442,9.5529,9.5181,9.5355,150800.0
2009-12-14 13:15:00,10.95,10.99,10.95,10.99,64000.0,9.5268,9.5616,9.5268,9.5616,64000.0
2009-12-14 13:20:00,10.99,10.99,10.93,10.96,81800.0,9.5616,9.5616,9.5094,9.5355,81800.0
2009-12-14 13:25:00,10.97,10.97,10.91,10.92,188700.0,9.5442,9.5442,9.492,9.5007,188700.0
2009-12-14 13:30:00,10.91,10.92,10.89,10.9,235300.0,9.492,9.5007,9.4746,9.4833,235300.0
2009-12-14 13:35:00,10.91,10.94,10.9,10.94,225600.0,9.492,9.5181,9.4833,9.5181,225600.0
2009-12-14 13:40:00,10.94,10.94,10.91,10.92,32600.0,9.5181,9.5181,9.492,9.5007,32600.0
2009-12-14 13:45:00,10.91,10.94,10.91,10.93,51400.0,9.492,9.5181,9.492,9.5094,51400.0
2009-12-14 13:50:00,10.92,10.94,10.91,10.93,60000.0,9.5007,9.5181,9.492,9.5094,60000.0
2009-12-14 13:55:00,10.94,10.94,10.92,10.93,27700.0,9.5181,9.5181,9.5007,9.5094,27700.0
2009-12-14 14:00:00,10.92,10.93,10.92,10.93,31400.0,9.5007,9.5094,9.5007,9.5094,31400.0
2009-12-14 14:05:00,10.93,10.93,10.91,10.92,106600.0,9.5094,9.5094,9.492,9.5007,106600.0
2009-12-14 14:10:00,10.91,10.99,10.91,10.98,143000.0,9.492,9.5616,9.492,9.5529,143000.0
2009-12-14 14:15:00,10.99,11.04,10.96,11.03,149300.0,9.5616,9.6051,9.5355,9.5964,149300.0
2009-12-14 14:20:00,11.04,11.06,10.99,11.0,247700.0,9.6051,9.6225,9.5616,9.5703,247700.0
2009-12-14 14:25:00,11.0,11.01,10.95,10.96,137500.0,9.5703,9.579,9.5268,9.5355,137500.0
2009-12-14 14:30:00,10.96,10.96,10.95,10.95,27000.0,9.5355,9.5355,9.5268,9.5268,27000.0
2009-12-14 14:35:00,10.95,11.0,10.95,10.99,88600.0,9.5268,9.5703,9.5268,9.5616,88600.0
2009-12-14 14:40:00,11.0,11.0,10.99,10.99,25000.0,9.5703,9.5703,9.5616,9.5616,25000.0
2009-12-14 14:45:00,11.0,11.03,10.99,11.01,285600.0,9.5703,9.5964,9.5616,9.579,285600.0
2009-12-14 14:50:00,11.0,11.06,11.0,11.0,241500.0,9.5703,9.6225,9.5703,9.5703,241500.0
2009-12-14 14:55:00,11.01,11.04,11.0,11.02,276500.0,9.579,9.6051,9.5703,9.5877,276500.0
2009-12-14 15:00:00,11.02,11.03,10.99,11.01,150200.0,9.5877,9.5964,9.5616,9.579,150200.0
2009-12-14 15:05:00,11.02,11.05,11.01,11.04,70700.0,9.5877,9.6138,9.579,9.6051,70700.0
2009-12-14 15:10:00,11.05,11.06,11.03,11.04,138600.0,9.6138,9.6225,9.5964,9.6051,138600.0
2009-12-14 15:15:00,11.04,11.11,11.03,11.11,216400.0,9.6051,9.666,9.5964,9.666,216400.0
2009-12-14 15:20:00,11.11,11.15,11.1,11.12,222100.0,9.666,9.7008,9.6573,9.6747,222100.0
2009-12-14 15:25:00,11.11,11.14,11.08,11.09,218000.0,9.666,9.6921,9.6399,9.6486,218000.0
2009-12-14 15:30:00,11.09,11.1,11.06,11.06,248200.0,9.6486,9.6573,9.6225,9.6225,248200.0
2009-12-14 15:35:00,11.08,11.13,11.08,11.09,129700.0,9.6399,9.6834,9.6399,9.6486,129700.0
2009-12-14 15:40:00,11.09,11.11,11.07,11.1,248800.0,9.6486,9.666,9.6312,9.6573,248800.0
2009-12-14 15:45:00,11.1,11.11,11.1,11.1,168800.0,9.6573,9.666,9.6573,9.6573,168800.0
2009-12-14 15:50:00,11.1,11.12,11.08,11.09,865200.0,9.6573,9.6747,9.6399,9.6486,865200.0
2009-12-14 15:55:00,11.09,11.11,11.08,11.09,742000.0,9.6486,9.666,9.6399,9.6486,742000.0
2009-12-15 09:30:00,10.75,10.93,10.64,10.65,587300.0,9.3528,9.5094,9.2571,9.2658,587300.0
2009-12-15 09:35:00,10.65,10.7,10.61,10.67,562700.0,9.2658,9.3093,9.231,9.2832,562700.0
2009-12-15 09:40:00,10.67,10.79,10.66,10.77,566000.0,9.2832,9.3876,9.2745,9.3702,566000.0
2009-12-15 09:45:00,10.77,10.87,10.75,10.75,413900.0,9.3702,9.4572,9.3528,9.3528,413900.0
2009-12-15 09:50:00,10.76,10.83,10.74,10.82,318300.0,9.3615,9.4224,9.3441,9.4137,318300.0
2009-12-15 09:55:00,10.82,10.92,10.81,10.89,386200.0,9.4137,9.5007,9.405,9.4746,386200.0
2009-12-15 10:00:00,10.89,10.98,10.85,10.97,456700.0,9.4746,9.5529,9.4398,9.5442,456700.0
2009-12-15 10:05:00,10.97,11.06,10.96,11.01,580500.0,9.5442,9.6225,9.5355,9.579,580500.0
2009-12-15 10:10:00,11.0,11.01,10.87,10.87,376200.0,9.5703,9.579,9.4572,9.4572,376200.0
2009-12-15 10:15:00,10.87,10.95,10.86,10.92,248200.0,9.4572,9.5268,9.4485,9.5007,248200.0
2009-12-15 10:20:00,10.92,11.12,10.92,11.12,439000.0,9.5007,9.6747,9.5007,9.6747,439000.0
2009-12-15 10:25:00,11.12,11.14,11.06,11.06,513100.0,9.6747,9.6921,9.6225,9.6225,513100.0
2009-12-15 10:30:00,11.06,11.1,11.03,11.07,188700.0,9.6225,9.6573,9.5964,9.6312,188700.0
2009-12-15 10:35:00,11.06,11.07,10.99,10.99,188800.0,9.6225,9.6312,9.5616,9.5616,188800.0
2009-12-15 10:40:00,10.99,11.08,10.99,11.08,92900.0,9.5616,9.6399,9.5616,9.6399,92900.0
2009-12-15 10:45:00,11.07,11.11,11.06,11.06,123200.0,9.6312,9.666,9.6225,9.6225,123200.0
2009-12-15 10:50:00,11.07,11.11,11.06,11.1,49700.0,9.6312,9.666,9.6225,9.6573,49700.0
2009-12-15 10:55:00,11.1,11.11,11.07,11.09,141600.0,9.6573,9.666,9.6312,9.6486,141600.0
2009-12-15 11:00:00,11.09,11.1,11.05,11.07,193700.0,9.6486,9.6573,9.6138,9.6312,193700.0
2009-12-15 11:05:00,11.07,11.08,10.97,11.01,185100.0,9.6312,9.6399,9.5442,9.579,185100.0
2009-12-15 11:10:00,11.0,11.01,10.99,11.0,83900.0,9.5703,9.579,9.5616,9.5703,83900.0
2009-12-15 11:15:00,10.99,11.01,10.94,10.96,103300.0,9.5616,9.579,9.5181,9.5355,103300.0
2009-12-15 11:20:00,10.96,10.97,10.89,10.95,176800.0,9.5355,9.5442,9.4746,9.5268,176800.0
2009-12-15 11:25:00,10.95,10.98,10.94,10.96,164400.0,9.5268,9.5529,9.5181,9.5355,164400.0
2009-12-15 11:30:00,10.96,10.99,10.93,10.99,117200.0,9.5355,9.5616,9.5094,9.5616,117200.0
2009-12-15 11:35:00,10.98,11.01,10.98,10.99,61800.0,9.5529,9.579,9.5529,9.5616,61800.0
2009-12-15 11:40:00,10.99,11.0,10.94,10.95,101900.0,9.5616,9.5703,9.5181,9.5268,101900.0
2009-12-15 11:45:00,10.94,10.95,10.94,10.95,44400.0,9.5181,9.5268,9.5181,9.5268,44400.0
2009-12-15 11:50:00,10.95,10.96,10.95,10.95,17400.0,9.5268,9.5355,9.5268,9.5268,17400.0
2009-12-15 11:55:00,10.95,10.98,10.94,10.95,134300.0,9.5268,9.5529,9.5181,9.5268,134300.0
2009-12-15 12:00:00,10.95,10.99,10.95,10.95,52400.0,9.5268,9.5616,9.5268,9.5268,52400.0
2009-12-15 12:05:00,10.95,10.98,10.95,10.97,39400.0,9.5268,9.5529,9.5268,9.5442,39400.0
2009-12-15 12:10:00,10.97,10.99,10.97,10.99,19300.0,9.5442,9.5616,9.5442,9.5616,19300.0
2009-12-15 12:15:00,10.99,10.99,10.95,10.96,44800.0,9.5616,9.5616,9.5268,9.5355,44800.0
2009-12-15 12:20:00,10.95,11.01,10.95,11.01,176400.0,9.5268,9.579,9.5268,9.579,176400.0
2009-12-15 12:25:00,11.0,11.0,10.97,10.98,105400.0,9.5703,9.5703,9.5442,9.5529,105400.0
2009-12-15 12:30:00,10.98,11.0,10.98,11.0,27800.0,9.5529,9.5703,9.5529,9.5703,27800.0
2009-12-15 12:35:00,11.0,11.0,10.96,10.99,67400.0,9.5703,9.5703,9.5355,9.5616,67400.0
2009-12-15 12:40:00,10.98,11.01,10.97,11.0,176400.0,9.5529,9.579,9.5442,9.5703,176400.0
2009-12-15 12:45:00,11.0,11.0,10.98,10.98,58400.0,9.5703,9.5703,9.5529,9.5529,58400.0
2009-12-15 12:50:00,10.98,10.99,10.98,10.98,19700.0,9.5529,9.5616,9.5529,9.5529,19700.0
2009-12-15 12:55:00,10.99,11.02,10.99,11.01,41200.0,9.5616,9.5877,9.5616,9.579,41200.0
2009-12-15 13:00:00,11.0,11.01,10.99,11.0,62800.0,9.5703,9.579,9.5616,9.5703,62800.0
2009-12-15 13:05:00,11.01,11.05,11.0,11.02,163600.0,9.579,9.6138,9.5703,9.5877,163600.0
2009-12-15 13:10:00,11.02,11.03,11.0,11.0,130000.0,9.5877,9.5964,9.5703,9.5703,130000.0
2009-12-15 13:15:00,11.0,11.01,10.99,10.99,17700.0,9.5703,9.579,9.5616,9.5616,17700.0
2009-12-15 13:20:00,11.0,11.02,10.99,11.01,48700.0,9.5703,9.5877,9.5616,9.579,48700.0
2009-12-15 13:25:00,11.0,11.02,11.0,11.0,37400.0,9.5703,9.5877,9.5703,9.5703,37400.0
2009-12-15 13:30:00,11.0,11.03,11.0,11.02,74300.0,9.5703,9.5964,9.5703,9.5877,74300.0
2009-12-15 13:35:00,11.02,11.04,11.02,11.02,41800.0,9.5877,9.6051,9.5877,9.5877,41800.0
2009-12-15 13:40:00,11.02,11.03,11.02,11.03,68300.0,9.5877,9.5964,9.5877,9.5964,68300.0
2009-12-15 13:45:00,11.02,11.03,11.01,11.02,121800.0,9.5877,9.5964,9.579,9.5877,121800.0
2009-12-15 13:50:00,11.02,11.03,11.02,11.03,24500.0,9.5877,9.5964,9.5877,9.5964,24500.0
2009-12-15 13:55:00,11.02,11.03,11.02,11.02,53800.0,9.5877,9.5964,9.5877,9.5877,53800.0
2009-12-15 14:00:00,11.02,11.03,11.02,11.02,19800.0,9.5877,9.5964,9.5877,9.5877,19800.0
2009-12-15 14:05:00,11.03,11.07,11.02,11.06,68000.0,9.5964,9.6312,9.5877,9.6225,68000.0
2009-12-15 14:10:00,11.06,11.1,11.06,11.1,75700.0,9.6225,9.6573,9.6225,9.6573,75700.0
2009-12-15 14:15:00,11.1,11.1,11.03,11.05,190000.0,9.6573,9.6573,9.5964,9.6138,190000.0
2009-12-15 14:20:00,11.03,11.05,11.01,11.05,248400.0,9.5964,9.6138,9.579,9.6138,248400.0
2009-12-15 14:25:00,11.05,11.05,11.0,11.01,305100.0,9.6138,9.6138,9.5703,9.579,305100.0
2009-12-15 14:30:00,11.0,11.02,11.0,11.02,65200.0,9.5703,9.5877,9.5703,9.5877,65200.0
2009-12-15 14:35:00,11.02,11.02,10.98,10.98,161300.0,9.5877,9.5877,9.5529,9.5529,161300.0
2009-12-15 14:40:00,10.98,10.99,10.94,10.97,440000.0,9.5529,9.5616,9.5181,9.5442,440000.0
2009-12-15 14:45:00,10.98,10.98,10.95,10.96,131100.0,9.5529,9.5529,9.5268,9.5355,131100.0
2009-12-15 14:50:00,10.96,11.0,10.95,10.97,72300.0,9.5355,9.5703,9.5268,9.5442,72300.0
2009-12-15 14:55:00,10.97,10.99,10.95,10.95,145600.0,9.5442,9.5616,9.5268,9.5268,145600.0
2009-12-15 15:00:00,10.96,10.98,10.94,10.97,247200.0,9.5355,9.5529,9.5181,9.5442,247200.0
2009-12-15 15:05:00,10.97,10.97,10.9,10.97,202000.0,9.5442,9.5442,9.4833,9.5442,202000.0
2009-12-15 15:10:00,10.97,10.98,10.93,10.95,161500.0,9.5442,9.5529,9.5094,9.5268,161500.0
2009-12-15 15:15:00,10.95,11.0,10.89,10.91,378000.0,9.5268,9.5703,9.4746,9.492,378000.0
2009-12-15 15:20:00,10.91,10.92,10.83,10.85,227400.0,9.492,9.5007,9.4224,9.4398,227400.0
2009-12-15 15:25:00,10.84,10.9,10.83,10.89,366400.0,9.4311,9.4833,9.4224,9.4746,366400.0
2009-12-15 15:30:00,10.9,10.94,10.89,10.94,217500.0,9.4833,9.5181,9.4746,9.5181,217500.0
2009-12-15 15:35:00,10.93,10.95,10.91,10.93,105600.0,9.5094,9.5268,9.492,9.5094,105600.0
2009-12-15 15:40:00,10.93,10.94,10.85,10.86,285200.0,9.5094,9.5181,9.4398,9.4485,285200.0
2009-12-15 15:45:00,10.86,10.9,10.85,10.89,224600.0,9.4485,9.4833,9.4398,9.4746,224600.0
2009-12-15 15:50:00,10.89,10.94,10.88,10.94,217200.0,9.4746,9.5181,9.4659,9.5181,217200.0
2009-12-15 15:55:00,10.94,10.96,10.92,10.95,383100.0,9.5181,9.5355,9.5007,9.5268,383100.0
2009-12-16 09:30:00,11.04,11.15,10.9,10.92,572700.0,9.6051,9.7008,9.4833,9.5007,572700.0
2009-12-16 09:35:00,10.93,11.06,10.92,10.93,233200.0,9.5094,9.6225,9.5007,9.5094,233200.0
2009-12-16 09:40:00,10.93,11.09,10.9,11.06,220000.0,9.5094,9.6486,9.4833,9.6225,220000.0
2009-12-16 09:45:00,11.06,11.17,11.06,11.14,275600.0,9.6225,9.7182,9.6225,9.6921,275600.0
2009-12-16 09:50:00,11.14,11.2,11.14,11.17,172000.0,9.6921,9.7443,9.6921,9.7182,172000.0
2009-12-16 09:55:00,11.17,11.18,11.13,11.15,91000.0,9.7182,9.7269,9.6834,9.7008,91000.0
2009-12-16 10:00:00,11.15,11.16,11.11,11.13,337500.0,9.7008,9.7095,9.666,9.6834,337500.0
2009-12-16 10:05:00,11.12,11.15,11.07,11.12,96400.0,9.6747,9.7008,9.6312,9.6747,96400.0
2009-12-16 10:10:00,11.12,11.14,11.05,11.07,109200.0,9.6747,9.6921,9.6138,9.6312,109200.0
2009-12-16 10:15:00,11.06,11.09,11.03,11.08,194400.0,9.6225,9.6486,9.5964,9.6399,194400.0
2009-12-16 10:20:00,11.08,11.12,11.07,11.09,349000.0,9.6399,9.6747,9.6312,9.6486,349000.0
2009-12-16 10:25:00,11.1,11.1,11.07,11.08,163400.0,9.6573,9.6573,9.6312,9.6399,163400.0
2009-12-16 10:30:00,11.08,11.12,11.07,11.11,319100.0,9.6399,9.6747,9.6312,9.666,319100.0
2009-12-16 10:35:00,11.11,11.14,11.1,11.13,291600.0,9.666,9.6921,9.6573,9.6834,291600.0
2009-12-16 10:40:00,11.14,11.16,11.12,11.15,135000.0,9.6921,9.7095,9.6747,9.7008,135000.0
2009-12-16 10:45:00,11.15,11.16,11.15,11.15,58200.0,9.7008,9.7095,9.7008,9.7008,58200.0
2009-12-16 10:50:00,11.16,11.24,11.15,11.24,251300.0,9.7095,9.7791,9.7008,9.7791,251300.0
2009-12-16 10:55:00,11.24,11.28,11.22,11.23,210000.0,9.7791,9.8139,9.7617,9.7704,210000.0
2009-12-16 11:00:00,11.22,11.26,11.16,11.2,144100.0,9.7617,9.7965,9.7095,9.7443,144100.0
2009-12-16 11:05:00,11.2,11.22,11.2,11.21,96800.0,9.7443,9.7617,9.7443,9.753,96800.0
2009-12-16 11:10:00,11.2,11.21,11.15,11.16,139900.0,9.7443,9.753,9.7008,9.7095,139900.0
2009-12-16 11:15:00,11.17,11.18,11.15,11.17,94100.0,9.7182,9.7269,9.7008,9.7182,94100.0
2009-12-16 11:20:00,11.18,11.18,11.17,11.17,36700.0,9.7269,9.7269,9.7182,9.7182,36700.0
2009-12-16 11:25:00,11.18,11.23,11.17,11.21,90100.0,9.7269,9.7704,9.7182,9.753,90100.0
2009-12-16 11:30:00,11.22,11.22,11.19,11.2,31500.0,9.7617,9.7617,9.7356,9.7443,31500.0
2009-12-16 11:35:00,11.21,11.22,11.17,11.22,99100.0,9.753,9.7617,9.7182,9.7617,99100.0
2009-12-16 11:40:00,11.22,11.22,11.18,11.18,55100.0,9.7617,9.7617,9.7269,9.7269,55100.0
2009-12-16 11:45:00,11.18,11.2,11.17,11.18,112300.0,9.7269,9.7443,9.7182,9.7269,112300.0
2009-12-16 11:50:00,11.19,11.23,11.18,11.23,76500.0,9.7356,9.7704,9.7269,9.7704,76500.0
2009-12-16 11:55:00,11.23,11.25,11.22,11.24,81000.0,9.7704,9.7878,9.7617,9.7791,81000.0
2009-12-16 12:00:00,11.24,11.3,11.23,11.28,145100.0,9.7791,9.8313,9.7704,9.8139,145100.0
2009-12-16 12:05:00,11.28,11.29,11.24,11.25,124300.0,9.8139,9.8226,9.7791,9.7878,124300.0
2009-12-16 12:10:00,11.25,11.29,11.25,11.29,117600.0,9.7878,9.8226,9.7878,9.8226,117600.0
2009-12-16 12:15:00,11.29,11.32,11.28,11.31,83500.0,9.8226,9.8487,9.8139,9.84,83500.0
2009-12-16 12:20:00,11.32,11.39,11.31,11.34,256700.0,9.8487,9.9096,9.84,9.8661,256700.0
2009-12-16 12:25:00,11.35,11.37,11.32,11.37,124600.0,9.8748,9.8922,9.8487,9.8922,124600.0
2009-12-16 12:30:00,11.37,11.43,11.37,11.4,184200.0,9.8922,9.9444,9.8922,9.9183,184200.0
2009-12-16 12:35:00,11.4,11.44,11.38,11.4,164400.0,9.9183,9.9531,9.9009,9.9183,164400.0
2009-12-16 12:40:00,11.4,11.42,11.35,11.38,195100.0,9.9183,9.9357,9.8748,9.9009,195100.0
2009-12-16 12:45:00,11.38,11.38,11.36,11.38,66300.0,9.9009,9.9009,9.8835,9.9009,66300.0
2009-12-16 12:50:00,11.39,11.4,11.38,11.39,58500.0,9.9096,9.9183,9.9009,9.9096,58500.0
2009-12-16 12:55:00,11.39,11.42,11.39,11.4,103600.0,9.9096,9.9357,9.9096,9.9183,103600.0
2009-12-16 13:00:00,11.39,11.41,11.37,11.4,93900.0,9.9096,9.927,9.8922,9.9183,93900.0
2009-12-16 13:05:00,11.4,11.4,11.38,11.39,112600.0,9.9183,9.9183,9.9009,9.9096,112600.0
2009-12-16 13:10:00,11.39,11.42,11.37,11.42,137100.0,9.9096,9.9357,9.8922,9.9357,137100.0
2009-12-16 13:15:00,11.42,11.42,11.4,11.4,74700.0,9.9357,9.9357,9.9183,9.9183,74700.0
2009-12-16 13:20:00,11.4,11.42,11.4,11.41,64800.0,9.9183,9.9357,9.9183,9.927,64800.0
2009-12-16 13:25:00,11.4,11.42,11.4,11.4,60700.0,9.9183,9.9357,9.9183,9.9183,60700.0
2009-12-16 13:30:00,11.4,11.42,11.4,11.41,48500.0,9.9183,9.9357,9.9183,9.927,48500.0
2009-12-16 13:35:00,11.41,11.43,11.4,11.4,161700.0,9.927,9.9444,9.9183,9.9183,161700.0
2009-12-16 13:40:00,11.4,11.4,11.37,11.37,149000.0,9.9183,9.9183,9.8922,9.8922,149000.0
2009-12-16 13:45:00,11.37,11.37,11.35,11.35,99300.0,9.8922,9.8922,9.8748,9.8748,99300.0
2009-12-16 13:50:00,11.35,11.37,11.35,11.36,62700.0,9.8748,9.8922,9.8748,9.8835,62700.0
2009-12-16 13:55:00,11.36,11.37,11.31,11.33,193200.0,9.8835,9.8922,9.84,9.8574,193200.0
2009-12-16 14:00:00,11.32,11.33,11.3,11.31,94700.0,9.8487,9.8574,9.8313,9.84,94700.0
2009-12-16 14:05:00,11.31,11.33,11.3,11.31,113800.0,9.84,9.8574,9.8313,9.84,113800.0
2009-12-16 14:10:00,11.31,11.37,11.31,11.34,103200.0,9.84,9.8922,9.84,9.8661,103200.0
2009-12-16 14:15:00,11.33,11.39,11.32,11.36,82900.0,9.8574,9.9096,9.8487,9.8835,82900.0
2009-12-16 14:20:00,11.36,11.39,11.35,11.38,104700.0,9.8835,9.9096,9.8748,9.9009,104700.0
2009-12-16 14:25:00,11.38,11.42,11.38,11.4,144100.0,9.9009,9.9357,9.9009,9.9183,144100.0
2009-12-16 14:30:00,11.4,11.43,11.39,11.42,128600.0,9.9183,9.9444,9.9096,9.9357,128600.0
2009-12-16 14:35:00,11.42,11.47,11.42,11.46,107400.0,9.9357,9.9792,9.9357,9.9705,107400.0
2009-12-16 14:40:00,11.47,11.5,11.45,11.49,291500.0,9.9792,10.0053,9.9618,9.9966,291500.0
2009-12-16 14:45:00,11.49,11.5,11.47,11.49,205700.0,9.9966,10.0053,9.9792,9.9966,205700.0
2009-12-16 14:50:00,11.49,11.49,11.45,11.47,138700.0,9.9966,9.9966,9.9618,9.9792,138700.0
2009-12-16 14:55:00,11.47,11.48,11.46,11.47,118800.0,9.9792,9.9879,9.9705,9.9792,118800.0
2009-12-16 15:00:00,11.47,11.48,11.43,11.44,244000.0,9.9792,9.9879,9.9444,9.9531,244000.0
2009-12-16 15:05:00,11.44,11.48,11.44,11.45,194900.0,9.9531,9.9879,9.9531,9.9618,194900.0
2009-12-16 15:10:00,11.45,11.48,11.45,11.46,107400.0,9.9618,9.9879,9.9618,9.9705,107400.0
2009-12-16 15:15:00,11.47,11.5,11.46,11.48,167400.0,9.9792,10.0053,9.9705,9.9879,167400.0
2009-12-16 15:20:00,11.48,11.5,11.48,11.49,163400.0,9.9879,10.0053,9.9879,9.9966,163400.0
2009-12-16 15:25:00,11.48,11.49,11.47,11.47,183400.0,9.9879,9.9966,9.9792,9.9792,183400.0
2009-12-16 15:30:00,11.48,11.51,11.47,11.5,487500.0,9.9879,10.014,9.9792,10.0053,487500.0
2009-12-16 15:35:00,11.5,11.53,11.49,11.51,342600.0,10.0053,10.0314,9.9966,10.014,342600.0
2009-12-16 15:40:00,11.51,11.59,11.5,11.59,572900.0,10.014,10.0836,10.0053,10.0836,572900.0
2009-12-16 15:45:00,11.58,11.66,11.57,11.65,863500.0,10.0749,10.1445,10.0662,10.1358,863500.0
2009-12-16 15:50:00,11.64,11.67,11.59,11.64,724200.0,10.1271,10.1532,10.0836,10.1271,724200.0
2009-12-16 15:55:00,11.64,11.65,11.62,11.65,702700.0,10.1271,10.1358,10.1097,10.1358,702700.0
2009-12-17 09:30:00,11.55,11.66,11.48,11.65,493100.0,10.0488,10.1445,9.9879,10.1358,493100.0
2009-12-17 09:35:00,11.65,11.99,11.63,11.96,668900.0,10.1358,10.4316,10.1184,10.4055,668900.0
2009-12-17 09:40:00,11.95,11.98,11.89,11.94,457700.0,10.3968,10.4229,10.3446,10.3881,457700.0
2009-12-17 09:45:00,11.94,11.94,11.76,11.79,420400.0,10.3881,10.3881,10.2315,10.2576,420400.0
2009-12-17 09:50:00,11.79,11.79,11.54,11.55,392100.0,10.2576,10.2576,10.0401,10.0488,392100.0
2009-12-17 09:55:00,11.55,11.58,11.45,11.56,451900.0,10.0488,10.0749,9.9618,10.0575,451900.0
2009-12-17 10:00:00,11.55,11.6,11.48,11.52,304400.0,10.0488,10.0923,9.9879,10.0227,304400.0
2009-12-17 10:05:00,11.52,11.53,11.48,11.52,173400.0,10.0227,10.0314,9.9879,10.0227,173400.0
2009-12-17 10:10:00,11.51,11.56,11.5,11.51,228200.0,10.014,10.0575,10.0053,10.014,228200.0
2009-12-17 10:15:00,11.52,11.52,11.48,11.51,229400.0,10.0227,10.0227,9.9879,10.014,229400.0
2009-12-17 10:20:00,11.5,11.5,11.45,11.5,271900.0,10.0053,10.0053,9.9618,10.0053,271900.0
2009-12-17 10:25:00,11.5,11.51,11.49,11.49,132200.0,10.0053,10.014,9.9966,9.9966,132200.0
2009-12-17 10:30:00,11.5,11.51,11.49,11.51,135100.0,10.0053,10.014,9.9966,10.014,135100.0
2009-12-17 10:35:00,11.5,11.51,11.45,11.48,153700.0,10.0053,10.014,9.9618,9.9879,153700.0
2009-12-17 10:40:00,11.48,11.54,11.47,11.52,165600.0,9.9879,10.0401,9.9792,10.0227,165600.0
2009-12-17 10:45:00,11.52,11.53,11.47,11.49,105100.0,10.0227,10.0314,9.9792,9.9966,105100.0
2009-12-17 10:50:00,11.49,11.5,11.48,11.48,77400.0,9.9966,10.0053,9.9879,9.9879,77400.0
2009-12-17 10:55:00,11.48,11.51,11.48,11.5,83700.0,9.9879,10.014,9.9879,10.0053,83700.0
2009-12-17 11:00:00,11.5,11.52,11.49,11.49,81000.0,10.0053,10.0227,9.9966,9.9966,81000.0
2009-12-17 11:05:00,11.5,11.51,11.48,11.49,94700.0,10.0053,10.014,9.9879,9.9966,94700.0
2009-12-17 11:10:00,11.48,11.51,11.48,11.48,131400.0,9.9879,10.014,9.9879,9.9879,131400.0
2009-12-17 11:15:00,11.48,11.53,11.48,11.53,151500.0,9.9879,10.0314,9.9879,10.0314,151500.0
2009-12-17 11:20:00,11.54,11.6,11.53,11.57,200400.0,10.0401,10.0923,10.0314,10.0662,200400.0
2009-12-17 11:25:00,11.57,11.57,11.5,11.5,72700.0,10.0662,10.0662,10.0053,10.0053,72700.0
2009-12-17 11:30:00,11.51,11.55,11.5,11.53,82300.0,10.014,10.0488,10.0053,10.0314,82300.0
2009-12-17 11:35:00,11.53,11.56,11.52,11.53,67600.0,10.0314,10.0575,10.0227,10.0314,67600.0
2009-12-17 11:40:00,11.54,11.56,11.52,11.52,97200.0,10.0401,10.0575,10.0227,10.0227,97200.0
2009-12-17 11:45:00,11.53,11.55,11.52,11.54,89600.0,10.0314,10.0488,10.0227,10.0401,89600.0
2009-12-17 11:50:00,11.55,11.55,11.52,11.52,81500.0,10.0488,10.0488,10.0227,10.0227,81500.0
2009-12-17 11:55:00,11.52,11.54,11.52,11.54,106000.0,10.0227,10.0401,10.0227,10.0401,106000.0
2009-12-17 12:00:00,11.53,11.54,11.5,11.5,144000.0,10.0314,10.0401,10.0053,10.0053,144000.0
2009-12-17 12:05:00,11.51,11.52,11.5,11.51,112500.0,10.014,10.0227,10.0053,10.014,112500.0
2009-12-17 12:10:00,11.52,11.53,11.51,11.51,60800.0,10.0227,10.0314,10.014,10.014,60800.0
2009-12-17 12:15:00,11.52,11.53,11.5,11.5,109300.0,10.0227,10.0314,10.0053,10.0053,109300.0
2009-12-17 12:20:00,11.51,11.51,11.5,11.51,57500.0,10.014,10.014,10.0053,10.014,57500.0
2009-12-17 12:25:00,11.51,11.51,11.5,11.5,47500.0,10.014,10.014,10.0053,10.0053,47500.0
2009-12-17 12:30:00,11.51,11.51,11.47,11.48,127100.0,10.014,10.014,9.9792,9.9879,127100.0
2009-12-17 12:35:00,11.47,11.51,11.47,11.49,109900.0,9.9792,10.014,9.9792,9.9966,109900.0
2009-12-17 12:40:00,11.49,11.49,11.42,11.42,206600.0,9.9966,9.9966,9.9357,9.9357,206600.0
2009-12-17 12:45:00,11.42,11.43,11.38,11.41,190400.0,9.9357,9.9444,9.9009,9.927,190400.0
2009-12-17 12:50:00,11.41,11.48,11.41,11.48,185400.0,9.927,9.9879,9.927,9.9879,185400.0
2009-12-17 12:55:00,11.48,11.48,11.45,11.47,58400.0,9.9879,9.9879,9.9618,9.9792,58400.0
2009-12-17 13:00:00,11.47,11.49,11.46,11.46,52200.0,9.9792,9.9966,9.9705,9.9705,52200.0
2009-12-17 13:05:00,11.46,11.48,11.44,11.47,59300.0,9.9705,9.9879,9.9531,9.9792,59300.0
2009-12-17 13:10:00,11.46,11.47,11.45,11.46,44900.0,9.9705,9.9792,9.9618,9.9705,44900.0
2009-12-17 13:15:00,11.47,11.47,11.45,11.46,37800.0,9.9792,9.9792,9.9618,9.9705,37800.0
2009-12-17 13:20:00,11.47,11.48,11.46,11.48,32800.0,9.9792,9.9879,9.9705,9.9879,32800.0
2009-12-17 13:25:00,11.48,11.51,11.46,11.47,92400.0,9.9879,10.014,9.9705,9.9792,92400.0
2009-12-17 13:30:00,11.47,11.49,11.46,11.47,31400.0,9.9792,9.9966,9.9705,9.9792,31400.0
2009-12-17 13:35:00,11.48,11.5,11.47,11.49,51800.0,9.9879,10.0053,9.9792,9.9966,51800.0
2009-12-17 13:40:00,11.5,11.51,11.49,11.49,130400.0,10.0053,10.014,9.9966,9.9966,130400.0
2009-12-17 13:45:00,11.49,11.51,11.48,11.48,96900.0,9.9966,10.014,9.9879,9.9879,96900.0
2009-12-17 13:50:00,11.48,11.51,11.47,11.5,108700.0,9.9879,10.014,9.9792,10.0053,108700.0
2009-12-17 13:55:00,11.5,11.51,11.49,11.51,50300.0,10.0053,10.014,9.9966,10.014,50300.0
2009-12-17 14:00:00,11.51,11.52,11.49,11.52,51100.0,10.014,10.0227,9.9966,10.0227,51100.0
2009-12-17 14:05:00,11.52,11.53,11.51,11.53,38800.0,10.0227,10.0314,10.014,10.0314,38800.0
2009-12-17 14:10:00,11.53,11.56,11.52,11.52,83300.0,10.0314,10.0575,10.0227,10.0227,83300.0
2009-12-17 14:15:00,11.52,11.53,11.52,11.52,20000.0,10.0227,10.0314,10.0227,10.0227,20000.0
2009-12-17 14:20:00,11.53,11.53,11.51,11.52,46000.0,10.0314,10.0314,10.014,10.0227,46000.0
2009-12-17 14:25:00,11.53,11.55,11.52,11.54,62600.0,10.0314,10.0488,10.0227,10.0401,62600.0
2009-12-17 14:30:00,11.55,11.55,11.52,11.55,112600.0,10.0488,10.0488,10.0227,10.0488,112600.0
2009-12-17 14:35:00,11.55,11.57,11.52,11.55,100800.0,10.0488,10.0662,10.0227,10.0488,100800.0
2009-12-17 14:40:00,11.55,11.56,11.53,11.56,69500.0,10.0488,10.0575,10.0314,10.0575,69500.0
2009-12-17 14:45:00,11.55,11.56,11.53,11.55,80300.0,10.0488,10.0575,10.0314,10.0488,80300.0
2009-12-17 14:50:00,11.55,11.58,11.54,11.56,125700.0,10.0488,10.0749,10.0401,10.0575,125700.0
2009-12-17 14:55:00,11.56,11.58,11.56,11.58,71300.0,10.0575,10.0749,10.0575,10.0749,71300.0
2009-12-17 15:00:00,11.58,11.6,11.57,11.59,78100.0,10.0749,10.0923,10.0662,10.0836,78100.0
2009-12-17 15:05:00,11.59,11.6,11.56,11.56,101000.0,10.0836,10.0923,10.0575,10.0575,101000.0
2009-12-17 15:10:00,11.56,11.57,11.53,11.53,58700.0,10.0575,10.0662,10.0314,10.0314,58700.0
2009-12-17 15:15:00,11.53,11.61,11.53,11.61,248600.0,10.0314,10.101,10.0314,10.101,248600.0
2009-12-17 15:20:00,11.6,11.64,11.58,11.62,255200.0,10.0923,10.1271,10.0749,10.1097,255200.0
2009-12-17 15:25:00,11.62,11.63,11.53,11.6,308800.0,10.1097,10.1184,10.0314,10.0923,308800.0
2009-12-17 15:30:00,11.6,11.61,11.58,11.6,205400.0,10.0923,10.101,10.0749,10.0923,205400.0
2009-12-17 15:35:00,11.59,11.6,11.56,11.56,103400.0,10.0836,10.0923,10.0575,10.0575,103400.0
2009-12-17 15:40:00,11.57,11.61,11.56,11.6,215400.0,10.0662,10.101,10.0575,10.0923,215400.0
2009-12-17 15:45:00,11.59,11.61,11.57,11.6,390900.0,10.0836,10.101,10.0662,10.0923,390900.0
2009-12-17 15:50:00,11.59,11.6,11.56,11.58,369400.0,10.0836,10.0923,10.0575,10.0749,369400.0
2009-12-17 15:55:00,11.58,11.6,11.56,11.56,250700.0,10.0749,10.0923,10.0575,10.0575,250700.0
2009-12-18 09:30:00,11.58,11.58,11.45,11.47,432000.0,10.0749,10.0749,9.9618,9.9792,432000.0
2009-12-18 09:35:00,11.47,11.47,11.35,11.44,224600.0,9.9792,9.9792,9.8748,9.9531,224600.0
2009-12-18 09:40:00,11.45,11.45,11.36,11.43,126000.0,9.9618,9.9618,9.8835,9.9444,126000.0
2009-12-18 09:45:00,11.43,11.44,11.37,11.37,137500.0,9.9444,9.9531,9.8922,9.8922,137500.0
2009-12-18 09:50:00,11.38,11.38,11.25,11.26,267300.0,9.9009,9.9009,9.7878,9.7965,267300.0
2009-12-18 09:55:00,11.26,11.31,11.23,11.28,157600.0,9.7965,9.84,9.7704,9.8139,157600.0
2009-12-18 10:00:00,11.29,11.37,11.28,11.37,174100.0,9.8226,9.8922,9.8139,9.8922,174100.0
2009-12-18 10:05:00,11.38,11.39,11.27,11.28,224000.0,9.9009,9.9096,9.8052,9.8139,224000.0
2009-12-18 10:10:00,11.29,11.32,11.25,11.26,165800.0,9.8226,9.8487,9.7878,9.7965,165800.0
2009-12-18 10:15:00,11.26,11.29,11.26,11.28,83300.0,9.7965,9.8226,9.7965,9.8139,83300.0
2009-12-18 10:20:00,11.29,11.33,11.28,11.3,130900.0,9.8226,9.8574,9.8139,9.8313,130900.0
2009-12-18 10:25:00,11.3,11.33,11.27,11.3,112000.0,9.8313,9.8574,9.8052,9.8313,112000.0
2009-12-18 10:30:00,11.31,11.34,11.28,11.28,121500.0,9.84,9.8661,9.8139,9.8139,121500.0
2009-12-18 10:35:00,11.29,11.29,11.21,11.23,200800.0,9.8226,9.8226,9.753,9.7704,200800.0
2009-12-18 10:40:00,11.22,11.24,11.17,11.17,293400.0,9.7617,9.7791,9.7182,9.7182,293400.0
2009-12-18 10:45:00,11.17,11.21,11.14,11.14,159600.0,9.7182,9.753,9.6921,9.6921,159600.0
2009-12-18 10:50:00,11.14,11.15,11.07,11.08,248100.0,9.6921,9.7008,9.6312,9.6399,248100.0
2009-12-18 10:55:00,11.08,11.09,10.95,10.98,802400.0,9.6399,9.6486,9.5268,9.5529,802400.0
2009-12-18 11:00:00,10.98,11.03,10.96,11.02,410700.0,9.5529,9.5964,9.5355,9.5877,410700.0
2009-12-18 11:05:00,11.02,11.04,10.96,10.98,466900.0,9.5877,9.6051,9.5355,9.5529,466900.0
2009-12-18 11:10:00,10.98,11.0,10.96,10.98,219700.0,9.5529,9.5703,9.5355,9.5529,219700.0
2009-12-18 11:15:00,10.98,11.0,10.93,10.99,364400.0,9.5529,9.5703,9.5094,9.5616,364400.0
2009-12-18 11:20:00,10.99,11.01,10.98,11.01,238600.0,9.5616,9.579,9.5529,9.579,238600.0
2009-12-18 11:25:00,11.01,11.06,11.0,11.0,407500.0,9.579,9.6225,9.5703,9.5703,407500.0
2009-12-18 11:30:00,11.0,11.02,11.0,11.01,104400.0,9.5703,9.5877,9.5703,9.579,104400.0
2009-12-18 11:35:00,11.0,11.01,10.95,10.96,122900.0,9.5703,9.579,9.5268,9.5355,122900.0
2009-12-18 11:40:00,10.96,10.96,10.89,10.95,446800.0,9.5355,9.5355,9.4746,9.5268,446800.0
2009-12-18 11:45:00,10.95,10.96,10.92,10.94,210800.0,9.5268,9.5355,9.5007,9.5181,210800.0
2009-12-18 11:50:00,10.94,10.98,10.93,10.97,260000.0,9.5181,9.5529,9.5094,9.5442,260000.0
2009-12-18 11:55:00,10.98,11.0,10.96,10.97,193100.0,9.5529,9.5703,9.5355,9.5442,193100.0
2009-12-18 12:00:00,10.98,11.01,10.95,11.0,450800.0,9.5529,9.579,9.5268,9.5703,450800.0
2009-12-18 12:05:00,11.0,11.08,10.99,11.07,463100.0,9.5703,9.6399,9.5616,9.6312,463100.0
2009-12-18 12:10:00,11.09,11.16,11.09,11.12,237300.0,9.6486,9.7095,9.6486,9.6747,237300.0
2009-12-18 12:15:00,11.12,11.13,11.09,11.13,164400.0,9.6747,9.6834,9.6486,9.6834,164400.0
2009-12-18 12:20:00,11.14,11.16,11.13,11.16,89100.0,9.6921,9.7095,9.6834,9.7095,89100.0
2009-12-18 12:25:00,11.15,11.18,11.1,11.1,230700.0,9.7008,9.7269,9.6573,9.6573,230700.0
2009-12-18 12:30:00,11.11,11.19,11.1,11.19,273800.0,9.666,9.7356,9.6573,9.7356,273800.0
2009-12-18 12:35:00,11.19,11.21,11.16,11.19,184500.0,9.7356,9.753,9.7095,9.7356,184500.0
2009-12-18 12:40:00,11.2,11.21,11.11,11.12,182800.0,9.7443,9.753,9.666,9.6747,182800.0
2009-12-18 12:45:00,11.13,11.14,11.11,11.12,59200.0,9.6834,9.6921,9.666,9.6747,59200.0
2009-12-18 12:50:00,11.13,11.18,11.12,11.17,93600.0,9.6834,9.7269,9.6747,9.7182,93600.0
2009-12-18 12:55:00,11.17,11.19,11.16,11.19,39300.0,9.7182,9.7356,9.7095,9.7356,39300.0
2009-12-18 13:00:00,11.19,11.19,11.17,11.18,69400.0,9.7356,9.7356,9.7182,9.7269,69400.0
2009-12-18 13:05:00,11.17,11.24,11.17,11.24,77500.0,9.7182,9.7791,9.7182,9.7791,77500.0
2009-12-18 13:10:00,11.24,11.28,11.23,11.28,92000.0,9.7791,9.8139,9.7704,9.8139,92000.0
2009-12-18 13:15:00,11.27,11.29,11.27,11.29,61200.0,9.8052,9.8226,9.8052,9.8226,61200.0
2009-12-18 13:20:00,11.29,11.33,11.28,11.3,195600.0,9.8226,9.8574,9.8139,9.8313,195600.0
2009-12-18 13:25:00,11.28,11.34,11.28,11.33,82200.0,9.8139,9.8661,9.8139,9.8574,82200.0
2009-12-18 13:30:00,11.33,11.36,11.32,11.34,170400.0,9.8574,9.8835,9.8487,9.8661,170400.0
2009-12-18 13:35:00,11.33,11.36,11.33,11.34,110500.0,9.8574,9.8835,9.8574,9.8661,110500.0
2009-12-18 13:40:00,11.33,11.35,11.33,11.34,75000.0,9.8574,9.8748,9.8574,9.8661,75000.0
2009-12-18 13:45:00,11.33,11.33,11.28,11.28,284700.0,9.8574,9.8574,9.8139,9.8139,284700.0
2009-12-18 13:50:00,11.29,11.3,11.27,11.28,112200.0,9.8226,9.8313,9.8052,9.8139,112200.0
2009-12-18 13:55:00,11.28,11.34,11.28,11.32,144000.0,9.8139,9.8661,9.8139,9.8487,144000.0
2009-12-18 14:00:00,11.33,11.35,11.31,11.35,97900.0,9.8574,9.8748,9.84,9.8748,97900.0
2009-12-18 14:05:00,11.35,11.39,11.34,11.34,200000.0,9.8748,9.9096,9.8661,9.8661,200000.0
2009-12-18 14:10:00,11.34,11.36,11.32,11.33,134600.0,9.8661,9.8835,9.8487,9.8574,134600.0
2009-12-18 14:15:00,11.32,11.44,11.32,11.44,237700.0,9.8487,9.9531,9.8487,9.9531,237700.0
2009-12-18 14:20:00,11.44,11.49,11.43,11.48,129800.0,9.9531,9.9966,9.9444,9.9879,129800.0
2009-12-18 14:25:00,11.48,11.5,11.47,11.49,137300.0,9.9879,10.0053,9.9792,9.9966,137300.0
2009-12-18 14:30:00,11.49,11.49,11.46,11.46,187400.0,9.9966,9.9966,9.9705,9.9705,187400.0
2009-12-18 14:35:00,11.46,11.51,11.44,11.5,126400.0,9.9705,10.014,9.9531,10.0053,126400.0
2009-12-18 14:40:00,11.5,11.54,11.5,11.53,138000.0,10.0053,10.0401,10.0053,10.0314,138000.0
2009-12-18 14:45:00,11.54,11.54,11.48,11.48,139700.0,10.0401,10.0401,9.9879,9.9879,139700.0
2009-12-18 14:50:00,11.48,11.51,11.48,11.5,102900.0,9.9879,10.014,9.9879,10.0053,102900.0
2009-12-18 14:55:00,11.49,11.52,11.49,11.49,110000.0,9.9966,10.0227,9.9966,9.9966,110000.0
2009-12-18 15:00:00,11.49,11.54,11.45,11.52,244800.0,9.9966,10.0401,9.9618,10.0227,244800.0
2009-12-18 15:05:00,11.52,11.53,11.5,11.52,108700.0,10.0227,10.0314,10.0053,10.0227,108700.0
2009-12-18 15:10:00,11.53,11.54,11.49,11.53,171400.0,10.0314,10.0401,9.9966,10.0314,171400.0
2009-12-18 15:15:00,11.53,11.57,11.52,11.55,252500.0,10.0314,10.0662,10.0227,10.0488,252500.0
2009-12-18 15:20:00,11.55,11.55,11.5,11.51,151200.0,10.0488,10.0488,10.0053,10.014,151200.0
2009-12-18 15:25:00,11.5,11.54,11.5,11.52,164800.0,10.0053,10.0401,10.0053,10.0227,164800.0
2009-12-18 15:30:00,11.51,11.52,11.44,11.46,241900.0,10.014,10.0227,9.9531,9.9705,241900.0
2009-12-18 15:35:00,11.46,11.48,11.43,11.45,359600.0,9.9705,9.9879,9.9444,9.9618,359600.0
2009-12-18 15:40:00,11.45,11.58,11.44,11.57,592800.0,9.9618,10.0749,9.9531,10.0662,592800.0
2009-12-18 15:45:00,11.57,11.6,11.56,11.59,324100.0,10.0662,10.0923,10.0575,10.0836,324100.0
2009-12-18 15:50:00,11.59,11.61,11.56,11.61,462400.0,10.0836,10.101,10.0575,10.101,462400.0
2009-12-18 15:55:00,11.61,11.66,11.6,11.65,731900.0,10.101,10.1445,10.0923,10.1358,731900.0
2009-12-21 09:30:00,11.2,11.6,11.2,11.56,599000.0,9.7443,10.0923,9.7443,10.0575,599000.0
2009-12-21 09:35:00,11.56,11.57,11.45,11.51,421200.0,10.0575,10.0662,9.9618,10.014,421200.0
2009-12-21 09:40:00,11.51,11.58,11.5,11.55,201800.0,10.014,10.0749,10.0053,10.0488,201800.0
2009-12-21 09:45:00,11.54,11.56,11.53,11.56,124200.0,10.0401,10.0575,10.0314,10.0575,124200.0
2009-12-21 09:50:00,11.55,11.59,11.42,11.42,199100.0,10.0488,10.0836,9.9357,9.9357,199100.0
2009-12-21 09:55:00,11.42,11.53,11.41,11.52,276500.0,9.9357,10.0314,9.927,10.0227,276500.0
2009-12-21 10:00:00,11.52,11.58,11.5,11.55,188500.0,10.0227,10.0749,10.0053,10.0488,188500.0
2009-12-21 10:05:00,11.55,11.56,11.47,11.54,106300.0,10.0488,10.0575,9.9792,10.0401,106300.0
2009-12-21 10:10:00,11.54,11.56,11.51,11.52,134500.0,10.0401,10.0575,10.014,10.0227,134500.0
2009-12-21 10:15:00,11.52,11.54,11.48,11.54,113900.0,10.0227,10.0401,9.9879,10.0401,113900.0
2009-12-21 10:20:00,11.53,11.54,11.44,11.5,170900.0,10.0314,10.0401,9.9531,10.0053,170900.0
2009-12-21 10:25:00,11.49,11.54,11.47,11.48,95700.0,9.9966,10.0401,9.9792,9.9879,95700.0
2009-12-21 10:30:00,11.47,11.51,11.47,11.49,189300.0,9.9792,10.014,9.9792,9.9966,189300.0
2009-12-21 10:35:00,11.48,11.49,11.45,11.47,79500.0,9.9879,9.9966,9.9618,9.9792,79500.0
2009-12-21 10:40:00,11.48,11.49,11.47,11.48,58100.0,9.9879,9.9966,9.9792,9.9879,58100.0
2009-12-21 10:45:00,11.47,11.48,11.43,11.46,109400.0,9.9792,9.9879,9.9444,9.9705,109400.0
2009-12-21 10:50:00,11.45,11.46,11.42,11.42,70800.0,9.9618,9.9705,9.9357,9.9357,70800.0
2009-12-21 10:55:00,11.42,11.48,11.42,11.48,67000.0,9.9357,9.9879,9.9357,9.9879,67000.0
2009-12-21 11:00:00,11.48,11.51,11.46,11.46,69700.0,9.9879,10.014,9.9705,9.9705,69700.0
2009-12-21 11:05:00,11.47,11.47,11.43,11.46,98500.0,9.9792,9.9792,9.9444,9.9705,98500.0
2009-12-21 11:10:00,11.46,11.46,11.45,11.45,42000.0,9.9705,9.9705,9.9618,9.9618,42000.0
2009-12-21 11:15:00,11.46,11.46,11.45,11.45,66000.0,9.9705,9.9705,9.9618,9.9618,66000.0
2009-12-21 11:20:00,11.46,11.46,11.45,11.46,60200.0,9.9705,9.9705,9.9618,9.9705,60200.0
2009-12-21 11:25:00,11.46,11.46,11.41,11.44,137600.0,9.9705,9.9705,9.927,9.9531,137600.0
2009-12-21 11:30:00,11.45,11.53,11.44,11.52,96100.0,9.9618,10.0314,9.9531,10.0227,96100.0
2009-12-21 11:35:00,11.51,11.54,11.49,11.51,151200.0,10.014,10.0401,9.9966,10.014,151200.0
2009-12-21 11:40:00,11.52,11.53,11.51,11.52,109400.0,10.0227,10.0314,10.014,10.0227,109400.0
2009-12-21 11:45:00,11.51,11.55,11.5,11.5,152800.0,10.014,10.0488,10.0053,10.0053,152800.0
2009-12-21 11:50:00,11.5,11.51,11.49,11.5,34300.0,10.0053,10.014,9.9966,10.0053,34300.0
2009-12-21 11:55:00,11.5,11.51,11.5,11.5,38700.0,10.0053,10.014,10.0053,10.0053,38700.0
2009-12-21 12:00:00,11.5,11.51,11.47,11.48,140900.0,10.0053,10.014,9.9792,9.9879,140900.0
2009-12-21 12:05:00,11.49,11.5,11.48,11.5,42000.0,9.9966,10.0053,9.9879,10.0053,42000.0
2009-12-21 12:10:00,11.5,11.5,11.49,11.49,6700.0,10.0053,10.0053,9.9966,9.9966,6700.0
2009-12-21 12:15:00,11.5,11.5,11.49,11.5,52000.0,10.0053,10.0053,9.9966,10.0053,52000.0
2009-12-21 12:20:00,11.49,11.51,11.49,11.5,68200.0,9.9966,10.014,9.9966,10.0053,68200.0
2009-12-21 12:25:00,11.5,11.51,11.49,11.5,122100.0,10.0053,10.014,9.9966,10.0053,122100.0
2009-12-21 12:30:00,11.49,11.5,11.49,11.5,22500.0,9.9966,10.0053,9.9966,10.0053,22500.0
2009-12-21 12:35:00,11.49,11.5,11.49,11.49,28400.0,9.9966,10.0053,9.9966,9.9966,28400.0
2009-12-21 12:40:00,11.49,11.53,11.49,11.51,101100.0,9.9966,10.0314,9.9966,10.014,101100.0
2009-12-21 12:45:00,11.52,11.52,11.51,11.51,39300.0,10.0227,10.0227,10.014,10.014,39300.0
2009-12-21 12:50:00,11.52,11.54,11.51,11.53,52900.0,10.0227,10.0401,10.014,10.0314,52900.0
2009-12-21 12:55:00,11.54,11.56,11.53,11.54,96700.0,10.0401,10.0575,10.0314,10.0401,96700.0
2009-12-21 13:00:00,11.54,11.59,11.54,11.59,86700.0,10.0401,10.0836,10.0401,10.0836,86700.0
2009-12-21 13:05:00,11.58,11.62,11.58,11.6,264100.0,10.0749,10.1097,10.0749,10.0923,264100.0
2009-12-21 13:10:00,11.61,11.66,11.61,11.64,298400.0,10.101,10.1445,10.101,10.1271,298400.0
2009-12-21 13:15:00,11.64,11.66,11.62,11.63,161700.0,10.1271,10.1445,10.1097,10.1184,161700.0
2009-12-21 13:20:00,11.64,11.64,11.58,11.59,126100.0,10.1271,10.1271,10.0749,10.0836,126100.0
2009-12-21 13:25:00,11.59,11.61,11.58,11.58,133300.0,10.0836,10.101,10.0749,10.0749,133300.0
2009-12-21 13:30:00,11.59,11.59,11.58,11.59,22900.0,10.0836,10.0836,10.0749,10.0836,22900.0
2009-12-21 13:35:00,11.59,11.61,11.58,11.6,89100.0,10.0836,10.101,10.0749,10.0923,89100.0
2009-12-21 13:40:00,11.6,11.61,11.59,11.6,91700.0,10.0923,10.101,10.0836,10.0923,91700.0
2009-12-21 13:45:00,11.6,11.6,11.59,11.6,38500.0,10.0923,10.0923,10.0836,10.0923,38500.0
2009-12-21 13:50:00,11.6,11.61,11.59,11.59,75400.0,10.0923,10.101,10.0836,10.0836,75400.0
2009-12-21 13:55:00,11.6,11.62,11.59,11.61,81200.0,10.0923,10.1097,10.0836,10.101,81200.0
2009-12-21 14:00:00,11.61,11.62,11.57,11.59,194200.0,10.101,10.1097,10.0662,10.0836,194200.0
2009-12-21 14:05:00,11.59,11.6,11.58,11.58,139900.0,10.0836,10.0923,10.0749,10.0749,139900.0
2009-12-21 14:10:00,11.58,11.59,11.57,11.57,64000.0,10.0749,10.0836,10.0662,10.0662,64000.0
2009-12-21 14:15:00,11.57,11.58,11.54,11.56,201100.0,10.0662,10.0749,10.0401,10.0575,201100.0
2009-12-21 14:20:00,11.57,11.59,11.56,11.59,143300.0,10.0662,10.0836,10.0575,10.0836,143300.0
2009-12-21 14:25:00,11.58,11.59,11.55,11.57,146200.0,10.0749,10.0836,10.0488,10.0662,146200.0
2009-12-21 14:30:00,11.56,11.56,11.5,11.51,201500.0,10.0575,10.0575,10.0053,10.014,201500.0
2009-12-21 14:35:00,11.5,11.51,11.48,11.48,167400.0,10.0053,10.014,9.9879,9.9879,167400.0
2009-12-21 14:40:00,11.48,11.49,11.44,11.45,239700.0,9.9879,9.9966,9.9531,9.9618,239700.0
2009-12-21 14:45:00,11.45,11.46,11.43,11.44,162400.0,9.9618,9.9705,9.9444,9.9531,162400.0
2009-12-21 14:50:00,11.44,11.47,11.43,11.45,129200.0,9.9531,9.9792,9.9444,9.9618,129200.0
2009-12-21 14:55:00,11.45,11.46,11.44,11.45,176800.0,9.9618,9.9705,9.9531,9.9618,176800.0
2009-12-21 15:00:00,11.45,11.46,11.39,11.39,257200.0,9.9618,9.9705,9.9096,9.9096,257200.0
2009-12-21 15:05:00,11.39,11.42,11.38,11.41,275100.0,9.9096,9.9357,9.9009,9.927,275100.0
2009-12-21 15:10:00,11.41,11.46,11.41,11.45,147800.0,9.927,9.9705,9.927,9.9618,147800.0
2009-12-21 15:15:00,11.45,11.46,11.43,11.44,167600.0,9.9618,9.9705,9.9444,9.9531,167600.0
2009-12-21 15:20:00,11.45,11.47,11.44,11.46,92800.0,9.9618,9.9792,9.9531,9.9705,92800.0
2009-12-21 15:25:00,11.46,11.47,11.46,11.46,69200.0,9.9705,9.9792,9.9705,9.9705,69200.0
2009-12-21 15:30:00,11.47,11.48,11.46,11.48,113400.0,9.9792,9.9879,9.9705,9.9879,113400.0
2009-12-21 15:35:00,11.48,11.5,11.46,11.48,172000.0,9.9879,10.0053,9.9705,9.9879,172000.0
2009-12-21 15:40:00,11.48,11.49,11.42,11.44,303500.0,9.9879,9.9966,9.9357,9.9531,303500.0
2009-12-21 15:45:00,11.44,11.46,11.43,11.43,180200.0,9.9531,9.9705,9.9444,9.9444,180200.0
2009-12-21 15:50:00,11.43,11.46,11.43,11.46,356400.0,9.9444,9.9705,9.9444,9.9705,356400.0
2009-12-21 15:55:00,11.45,11.46,11.39,11.4,884500.0,9.9618,9.9705,9.9096,9.9183,884500.0
2009-12-22 09:30:00,11.57,11.67,11.5,11.6,443700.0,10.0662,10.1532,10.0053,10.0923,443700.0
2009-12-22 09:35:00,11.6,11.67,11.59,11.65,379600.0,10.0923,10.1532,10.0836,10.1358,379600.0
2009-12-22 09:40:00,11.66,11.85,11.65,11.84,673200.0,10.1445,10.3098,10.1358,10.3011,673200.0
2009-12-22 09:45:00,11.84,11.95,11.78,11.94,452500.0,10.3011,10.3968,10.2489,10.3881,452500.0
2009-12-22 09:50:00,11.94,12.01,11.82,11.88,1120800.0,10.3881,10.449,10.2837,10.3359,1120800.0
2009-12-22 09:55:00,11.88,11.94,11.85,11.94,228200.0,10.3359,10.3881,10.3098,10.3881,228200.0
2009-12-22 10:00:00,11.95,11.99,11.91,11.94,218600.0,10.3968,10.4316,10.362,10.3881,218600.0
2009-12-22 10:05:00,11.95,12.05,11.94,12.05,675600.0,10.3968,10.4838,10.3881,10.4838,675600.0
2009-12-22 10:10:00,12.04,12.05,11.93,12.0,337300.0,10.4751,10.4838,10.3794,10.4403,337300.0
2009-12-22 10:15:00,12.0,12.08,12.0,12.02,336300.0,10.4403,10.5099,10.4403,10.4577,336300.0
2009-12-22 10:20:00,12.02,12.08,12.01,12.06,261800.0,10.4577,10.5099,10.449,10.4925,261800.0
2009-12-22 10:25:00,12.06,12.08,11.97,11.99,402000.0,10.4925,10.5099,10.4142,10.4316,402000.0
2009-12-22 10:30:00,11.99,11.99,11.95,11.97,274000.0,10.4316,10.4316,10.3968,10.4142,274000.0
2009-12-22 10:35:00,11.96,11.98,11.92,11.95,465700.0,10.4055,10.4229,10.3707,10.3968,465700.0
2009-12-22 10:40:00,11.94,11.96,11.89,11.89,399000.0,10.3881,10.4055,10.3446,10.3446,399000.0
2009-12-22 10:45:00,11.9,11.9,11.88,11.9,241600.0,10.3533,10.3533,10.3359,10.3533,241600.0
2009-12-22 10:50:00,11.89,11.92,11.88,11.91,481200.0,10.3446,10.3707,10.3359,10.362,481200.0
2009-12-22 10:55:00,11.9,11.91,11.87,11.88,160600.0,10.3533,10.362,10.3272,10.3359,160600.0
2009-12-22 11:00:00,11.88,11.88,11.8,11.82,330700.0,10.3359,10.3359,10.2663,10.2837,330700.0
2009-12-22 11:05:00,11.83,11.88,11.82,11.87,147900.0,10.2924,10.3359,10.2837,10.3272,147900.0
2009-12-22 11:10:00,11.86,11.87,11.86,11.86,45000.0,10.3185,10.3272,10.3185,10.3185,45000.0
2009-12-22 11:15:00,11.86,11.87,11.86,11.87,42300.0,10.3185,10.3272,10.3185,10.3272,42300.0
2009-12-22 11:20:00,11.86,11.86,11.77,11.79,263200.0,10.3185,10.3185,10.2402,10.2576,263200.0
2009-12-22 11:25:00,11.78,11.79,11.73,11.73,219100.0,10.2489,10.2576,10.2054,10.2054,219100.0
2009-12-22 11:30:00,11.73,11.76,11.71,11.76,303800.0,10.2054,10.2315,10.188,10.2315,303800.0
2009-12-22 11:35:00,11.76,11.8,11.75,11.8,82100.0,10.2315,10.2663,10.2228,10.2663,82100.0
2009-12-22 11:40:00,11.8,11.83,11.79,11.81,161300.0,10.2663,10.2924,10.2576,10.275,161300.0
2009-12-22 11:45:00,11.81,11.81,11.77,11.79,277500.0,10.275,10.275,10.2402,10.2576,277500.0
2009-12-22 11:50:00,11.79,11.82,11.79,11.81,77500.0,10.2576,10.2837,10.2576,10.275,77500.0
2009-12-22 11:55:00,11.81,11.87,11.81,11.85,187500.0,10.275,10.3272,10.275,10.3098,187500.0
2009-12-22 12:00:00,11.86,11.86,11.81,11.81,147000.0,10.3185,10.3185,10.275,10.275,147000.0
2009-12-22 12:05:00,11.82,11.82,11.78,11.79,120900.0,10.2837,10.2837,10.2489,10.2576,120900.0
2009-12-22 12:10:00,11.8,11.81,11.76,11.77,320500.0,10.2663,10.275,10.2315,10.2402,320500.0
2009-12-22 12:15:00,11.77,11.77,11.76,11.77,109900.0,10.2402,10.2402,10.2315,10.2402,109900.0
2009-12-22 12:20:00,11.78,11.8,11.77,11.79,155400.0,10.2489,10.2663,10.2402,10.2576,155400.0
2009-12-22 12:25:00,11.79,11.8,11.79,11.8,37900.0,10.2576,10.2663,10.2576,10.2663,37900.0
2009-12-22 12:30:00,11.8,11.8,11.76,11.78,145800.0,10.2663,10.2663,10.2315,10.2489,145800.0
2009-12-22 12:35:00,11.77,11.82,11.77,11.81,336700.0,10.2402,10.2837,10.2402,10.275,336700.0
2009-12-22 12:40:00,11.81,11.87,11.81,11.86,214400.0,10.275,10.3272,10.275,10.3185,214400.0
2009-12-22 12:45:00,11.87,11.91,11.85,11.9,374500.0,10.3272,10.362,10.3098,10.3533,374500.0
2009-12-22 12:50:00,11.89,11.91,11.87,11.91,198500.0,10.3446,10.362,10.3272,10.362,198500.0
2009-12-22 12:55:00,11.9,11.92,11.85,11.86,246600.0,10.3533,10.3707,10.3098,10.3185,246600.0
2009-12-22 13:00:00,11.86,11.87,11.82,11.87,420200.0,10.3185,10.3272,10.2837,10.3272,420200.0
2009-12-22 13:05:00,11.87,11.88,11.81,11.82,234800.0,10.3272,10.3359,10.275,10.2837,234800.0
2009-12-22 13:10:00,11.82,11.86,11.81,11.85,146800.0,10.2837,10.3185,10.275,10.3098,146800.0
2009-12-22 13:15:00,11.86,11.86,11.84,11.85,70900.0,10.3185,10.3185,10.3011,10.3098,70900.0
2009-12-22 13:20:00,11.85,11.85,11.83,11.83,84400.0,10.3098,10.3098,10.2924,10.2924,84400.0
2009-12-22 13:25:00,11.84,11.84,11.83,11.83,23500.0,10.3011,10.3011,10.2924,10.2924,23500.0
2009-12-22 13:30:00,11.84,11.84,11.81,11.81,74300.0,10.3011,10.3011,10.275,10.275,74300.0
2009-12-22 13:35:00,11.82,11.84,11.81,11.83,121600.0,10.2837,10.3011,10.275,10.2924,121600.0
2009-12-22 13:40:00,11.84,11.84,11.83,11.83,131500.0,10.3011,10.3011,10.2924,10.2924,131500.0
2009-12-22 13:45:00,11.83,11.84,11.83,11.84,47300.0,10.2924,10.3011,10.2924,10.3011,47300.0
2009-12-22 13:50:00,11.84,11.84,11.82,11.83,185400.0,10.3011,10.3011,10.2837,10.2924,185400.0
2009-12-22 13:55:00,11.83,11.84,11.82,11.83,94000.0,10.2924,10.3011,10.2837,10.2924,94000.0
2009-12-22 14:00:00,11.83,11.84,11.82,11.83,77600.0,10.2924,10.3011,10.2837,10.2924,77600.0
2009-12-22 14:05:00,11.82,11.83,11.82,11.82,54100.0,10.2837,10.2924,10.2837,10.2837,54100.0
2009-12-22 14:10:00,11.83,11.83,11.81,11.82,103400.0,10.2924,10.2924,10.275,10.2837,103400.0
2009-12-22 14:15:00,11.81,11.82,11.81,11.82,127900.0,10.275,10.2837,10.275,10.2837,127900.0
2009-12-22 14:20:00,11.82,11.85,11.81,11.85,102500.0,10.2837,10.3098,10.275,10.3098,102500.0
2009-12-22 14:25:00,11.85,11.85,11.83,11.84,193300.0,10.3098,10.3098,10.2924,10.3011,193300.0
2009-12-22 14:30:00,11.84,11.84,11.83,11.83,87000.0,10.3011,10.3011,10.2924,10.2924,87000.0
2009-12-22 14:35:00,11.84,11.85,11.82,11.85,103100.0,10.3011,10.3098,10.2837,10.3098,103100.0
2009-12-22 14:40:00,11.84,11.85,11.83,11.83,138400.0,10.3011,10.3098,10.2924,10.2924,138400.0
2009-12-22 14:45:00,11.84,11.84,11.83,11.84,54000.0,10.3011,10.3011,10.2924,10.3011,54000.0
2009-12-22 14:50:00,11.84,11.84,11.83,11.84,53600.0,10.3011,10.3011,10.2924,10.3011,53600.0
2009-12-22 14:55:00,11.84,11.85,11.83,11.85,98900.0,10.3011,10.3098,10.2924,10.3098,98900.0
2009-12-22 15:00:00,11.84,11.85,11.84,11.84,70700.0,10.3011,10.3098,10.3011,10.3011,70700.0
2009-12-22 15:05:00,11.85,11.85,11.83,11.84,103700.0,10.3098,10.3098,10.2924,10.3011,103700.0
2009-12-22 15:10:00,11.83,11.84,11.82,11.82,80400.0,10.2924,10.3011,10.2837,10.2837,80400.0
2009-12-22 15:15:00,11.83,11.84,11.82,11.84,125700.0,10.2924,10.3011,10.2837,10.3011,125700.0
2009-12-22 15:20:00,11.84,11.84,11.83,11.84,70100.0,10.3011,10.3011,10.2924,10.3011,70100.0
2009-12-22 15:25:00,11.83,11.84,11.82,11.83,157600.0,10.2924,10.3011,10.2837,10.2924,157600.0
2009-12-22 15:30:00,11.83,11.84,11.81,11.82,208600.0,10.2924,10.3011,10.275,10.2837,208600.0
2009-12-22 15:35:00,11.82,11.83,11.81,11.82,191700.0,10.2837,10.2924,10.275,10.2837,191700.0
2009-12-22 15:40:00,11.82,11.83,11.81,11.82,117100.0,10.2837,10.2924,10.275,10.2837,117100.0
2009-12-22 15:45:00,11.81,11.82,11.8,11.8,417300.0,10.275,10.2837,10.2663,10.2663,417300.0
2009-12-22 15:50:00,11.81,11.81,11.77,11.78,446500.0,10.275,10.275,10.2402,10.2489,446500.0
2009-12-22 15:55:00,11.79,11.81,11.78,11.8,468500.0,10.2576,10.275,10.2489,10.2663,468500.0
2009-12-23 09:30:00,11.83,11.89,11.69,11.88,186700.0,10.2924,10.3446,10.1706,10.3359,186700.0
2009-12-23 09:35:00,11.88,11.96,11.88,11.93,234200.0,10.3359,10.4055,10.3359,10.3794,234200.0
2009-12-23 09:40:00,11.93,11.96,11.76,11.84,367600.0,10.3794,10.4055,10.2315,10.3011,367600.0
2009-12-23 09:45:00,11.84,11.89,11.81,11.82,128500.0,10.3011,10.3446,10.275,10.2837,128500.0
2009-12-23 09:50:00,11.82,11.86,11.72,11.85,274800.0,10.2837,10.3185,10.1967,10.3098,274800.0
2009-12-23 09:55:00,11.85,11.86,11.74,11.76,133800.0,10.3098,10.3185,10.2141,10.2315,133800.0
2009-12-23 10:00:00,11.75,11.77,11.63,11.76,302800.0,10.2228,10.2402,10.1184,10.2315,302800.0
2009-12-23 10:05:00,11.76,11.77,11.66,11.67,181500.0,10.2315,10.2402,10.1445,10.1532,181500.0
2009-12-23 10:10:00,11.66,11.71,11.63,11.64,316900.0,10.1445,10.188,10.1184,10.1271,316900.0
2009-12-23 10:15:00,11.64,11.65,11.6,11.61,90400.0,10.1271,10.1358,10.0923,10.101,90400.0
2009-12-23 10:20:00,11.61,11.62,11.54,11.56,244200.0,10.101,10.1097,10.0401,10.0575,244200.0
2009-12-23 10:25:00,11.55,11.58,11.5,11.51,214900.0,10.0488,10.0749,10.0053,10.014,214900.0
2009-12-23 10:30:00,11.51,11.52,11.47,11.48,200000.0,10.014,10.0227,9.9792,9.9879,200000.0
2009-12-23 10:35:00,11.48,11.55,11.45,11.5,179300.0,9.9879,10.0488,9.9618,10.0053,179300.0
2009-12-23 10:40:00,11.5,11.53,11.48,11.53,114700.0,10.0053,10.0314,9.9879,10.0314,114700.0
2009-12-23 10:45:00,11.53,11.56,11.52,11.55,150100.0,10.0314,10.0575,10.0227,10.0488,150100.0
2009-12-23 10:50:00,11.55,11.61,11.55,11.6,119200.0,10.0488,10.101,10.0488,10.0923,119200.0
2009-12-23 10:55:00,11.6,11.63,11.59,11.61,165800.0,10.0923,10.1184,10.0836,10.101,165800.0
2009-12-23 11:00:00,11.62,11.62,11.6,11.61,69900.0,10.1097,10.1097,10.0923,10.101,69900.0
2009-12-23 11:05:00,11.61,11.61,11.55,11.59,202500.0,10.101,10.101,10.0488,10.0836,202500.0
2009-12-23 11:10:00,11.6,11.66,11.59,11.66,183700.0,10.0923,10.1445,10.0836,10.1445,183700.0
2009-12-23 11:15:00,11.65,11.69,11.61,11.67,107600.0,10.1358,10.1706,10.101,10.1532,107600.0
2009-12-23 11:20:00,11.67,11.67,11.63,11.67,113300.0,10.1532,10.1532,10.1184,10.1532,113300.0
2009-12-23 11:25:00,11.67,11.73,11.65,11.72,157800.0,10.1532,10.2054,10.1358,10.1967,157800.0
2009-12-23 11:30:00,11.73,11.74,11.72,11.74,35200.0,10.2054,10.2141,10.1967,10.2141,35200.0
2009-12-23 11:35:00,11.74,11.76,11.73,11.74,104000.0,10.2141,10.2315,10.2054,10.2141,104000.0
2009-12-23 11:40:00,11.74,11.76,11.71,11.71,120000.0,10.2141,10.2315,10.188,10.188,120000.0
2009-12-23 11:45:00,11.71,11.74,11.71,11.73,61500.0,10.188,10.2141,10.188,10.2054,61500.0
2009-12-23 11:50:00,11.74,11.76,11.73,11.76,49700.0,10.2141,10.2315,10.2054,10.2315,49700.0
2009-12-23 11:55:00,11.76,11.76,11.75,11.75,15200.0,10.2315,10.2315,10.2228,10.2228,15200.0
2009-12-23 12:00:00,11.75,11.76,11.72,11.72,80600.0,10.2228,10.2315,10.1967,10.1967,80600.0
2009-12-23 12:05:00,11.72,11.74,11.68,11.68,73900.0,10.1967,10.2141,10.1619,10.1619,73900.0
2009-12-23 12:10:00,11.68,11.69,11.67,11.67,25400.0,10.1619,10.1706,10.1532,10.1532,25400.0
2009-12-23 12:15:00,11.68,11.71,11.67,11.69,49800.0,10.1619,10.188,10.1532,10.1706,49800.0
2009-12-23 12:20:00,11.7,11.71,11.68,11.7,39900.0,10.1793,10.188,10.1619,10.1793,39900.0
2009-12-23 12:25:00,11.7,11.7,11.69,11.69,26700.0,10.1793,10.1793,10.1706,10.1706,26700.0
2009-12-23 12:30:00,11.7,11.74,11.69,11.74,33200.0,10.1793,10.2141,10.1706,10.2141,33200.0
2009-12-23 12:35:00,11.74,11.75,11.73,11.75,15400.0,10.2141,10.2228,10.2054,10.2228,15400.0
2009-12-23 12:40:00,11.75,11.76,11.74,11.76,31100.0,10.2228,10.2315,10.2141,10.2315,31100.0
2009-12-23 12:45:00,11.76,11.79,11.75,11.78,65500.0,10.2315,10.2576,10.2228,10.2489,65500.0
2009-12-23 12:50:00,11.78,11.82,11.78,11.8,83600.0,10.2489,10.2837,10.2489,10.2663,83600.0
2009-12-23 12:55:00,11.81,11.81,11.8,11.8,26800.0,10.275,10.275,10.2663,10.2663,26800.0
2009-12-23 13:00:00,11.8,11.81,11.78,11.78,43300.0,10.2663,10.275,10.2489,10.2489,43300.0
2009-12-23 13:05:00,11.79,11.8,11.77,11.79,55100.0,10.2576,10.2663,10.2402,10.2576,55100.0
2009-12-23 13:10:00,11.79,11.81,11.79,11.8,58300.0,10.2576,10.275,10.2576,10.2663,58300.0
2009-12-23 13:15:00,11.79,11.84,11.79,11.83,72500.0,10.2576,10.3011,10.2576,10.2924,72500.0
2009-12-23 13:20:00,11.84,11.85,11.83,11.83,101200.0,10.3011,10.3098,10.2924,10.2924,101200.0
2009-12-23 13:25:00,11.83,11.84,11.82,11.83,80900.0,10.2924,10.3011,10.2837,10.2924,80900.0
2009-12-23 13:30:00,11.83,11.84,11.82,11.84,52000.0,10.2924,10.3011,10.2837,10.3011,52000.0
2009-12-23 13:35:00,11.83,11.84,11.83,11.84,27400.0,10.2924,10.3011,10.2924,10.3011,27400.0
2009-12-23 13:40:00,11.83,11.85,11.83,11.85,55100.0,10.2924,10.3098,10.2924,10.3098,55100.0
2009-12-23 13:45:00,11.84,11.85,11.83,11.85,92800.0,10.3011,10.3098,10.2924,10.3098,92800.0
2009-12-23 13:50:00,11.85,11.86,11.83,11.83,126600.0,10.3098,10.3185,10.2924,10.2924,126600.0
2009-12-23 13:55:00,11.84,11.84,11.81,11.82,109400.0,10.3011,10.3011,10.275,10.2837,109400.0
2009-12-23 14:00:00,11.82,11.82,11.81,11.82,31600.0,10.2837,10.2837,10.275,10.2837,31600.0
2009-12-23 14:05:00,11.82,11.82,11.81,11.81,27600.0,10.2837,10.2837,10.275,10.275,27600.0
2009-12-23 14:10:00,11.82,11.82,11.81,11.81,127100.0,10.2837,10.2837,10.275,10.275,127100.0
2009-12-23 14:15:00,11.82,11.82,11.81,11.82,39700.0,10.2837,10.2837,10.275,10.2837,39700.0
2009-12-23 14:20:00,11.81,11.82,11.81,11.81,57900.0,10.275,10.2837,10.275,10.275,57900.0
2009-12-23 14:25:00,11.82,11.82,11.79,11.8,95900.0,10.2837,10.2837,10.2576,10.2663,95900.0
2009-12-23 14:30:00,11.79,11.82,11.79,11.82,39000.0,10.2576,10.2837,10.2576,10.2837,39000.0
2009-12-23 14:35:00,11.82,11.85,11.81,11.85,57700.0,10.2837,10.3098,10.275,10.3098,57700.0
2009-12-23 14:40:00,11.85,11.85,11.84,11.85,18100.0,10.3098,10.3098,10.3011,10.3098,18100.0
2009-12-23 14:45:00,11.85,11.87,11.84,11.86,120400.0,10.3098,10.3272,10.3011,10.3185,120400.0
2009-12-23 14:50:00,11.86,11.87,11.83,11.85,92300.0,10.3185,10.3272,10.2924,10.3098,92300.0
2009-12-23 14:55:00,11.85,11.85,11.83,11.84,52400.0,10.3098,10.3098,10.2924,10.3011,52400.0
2009-12-23 15:00:00,11.83,11.84,11.83,11.83,36200.0,10.2924,10.3011,10.2924,10.2924,36200.0
2009-12-23 15:05:00,11.84,11.84,11.8,11.8,73200.0,10.3011,10.3011,10.2663,10.2663,73200.0
2009-12-23 15:10:00,11.81,11.84,11.8,11.83,53000.0,10.275,10.3011,10.2663,10.2924,53000.0
2009-12-23 15:15:00,11.84,11.88,11.83,11.85,194800.0,10.3011,10.3359,10.2924,10.3098,194800.0
2009-12-23 15:20:00,11.85,11.85,11.82,11.82,66700.0,10.3098,10.3098,10.2837,10.2837,66700.0
2009-12-23 15:25:00,11.83,11.83,11.81,11.81,108000.0,10.2924,10.2924,10.275,10.275,108000.0
2009-12-23 15:30:00,11.81,11.82,11.78,11.79,182600.0,10.275,10.2837,10.2489,10.2576,182600.0
2009-12-23 15:35:00,11.78,11.82,11.78,11.82,173900.0,10.2489,10.2837,10.2489,10.2837,173900.0
2009-12-23 15:40:00,11.82,11.83,11.81,11.82,93400.0,10.2837,10.2924,10.275,10.2837,93400.0
2009-12-23 15:45:00,11.81,11.84,11.8,11.8,120300.0,10.275,10.3011,10.2663,10.2663,120300.0
2009-12-23 15:50:00,11.8,11.82,11.78,11.82,201900.0,10.2663,10.2837,10.2489,10.2837,201900.0
2009-12-23 15:55:00,11.82,11.83,11.8,11.83,227300.0,10.2837,10.2924,10.2663,10.2924,227300.0
2009-12-24 09:30:00,11.86,11.93,11.83,11.9,142800.0,10.3185,10.3794,10.2924,10.3533,142800.0
2009-12-24 09:35:00,11.91,11.93,11.74,11.79,105300.0,10.362,10.3794,10.2141,10.2576,105300.0
2009-12-24 09:40:00,11.78,11.86,11.78,11.86,92700.0,10.2489,10.3185,10.2489,10.3185,92700.0
2009-12-24 09:45:00,11.85,11.86,11.85,11.85,94500.0,10.3098,10.3185,10.3098,10.3098,94500.0
2009-12-24 09:50:00,11.86,11.88,11.85,11.85,47400.0,10.3185,10.3359,10.3098,10.3098,47400.0
2009-12-24 09:55:00,11.85,11.86,11.82,11.83,212000.0,10.3098,10.3185,10.2837,10.2924,212000.0
2009-12-24 10:00:00,11.83,11.85,11.8,11.82,114900.0,10.2924,10.3098,10.2663,10.2837,114900.0
2009-12-24 10:05:00,11.82,11.83,11.76,11.76,87600.0,10.2837,10.2924,10.2315,10.2315,87600.0
2009-12-24 10:10:00,11.77,11.79,11.68,11.71,255500.0,10.2402,10.2576,10.1619,10.188,255500.0
2009-12-24 10:15:00,11.7,11.77,11.69,11.76,281000.0,10.1793,10.2402,10.1706,10.2315,281000.0
2009-12-24 10:20:00,11.76,11.8,11.72,11.78,90800.0,10.2315,10.2663,10.1967,10.2489,90800.0
2009-12-24 10:25:00,11.78,11.78,11.71,11.72,100500.0,10.2489,10.2489,10.188,10.1967,100500.0
2009-12-24 10:30:00,11.71,11.72,11.66,11.67,156000.0,10.188,10.1967,10.1445,10.1532,156000.0
2009-12-24 10:35:00,11.67,11.68,11.62,11.68,76400.0,10.1532,10.1619,10.1097,10.1619,76400.0
2009-12-24 10:40:00,11.68,11.69,11.66,11.67,19100.0,10.1619,10.1706,10.1445,10.1532,19100.0
2009-12-24 10:45:00,11.67,11.75,11.67,11.72,87700.0,10.1532,10.2228,10.1532,10.1967,87700.0
2009-12-24 10:50:00,11.72,11.76,11.7,11.74,53100.0,10.1967,10.2315,10.1793,10.2141,53100.0
2009-12-24 10:55:00,11.74,11.77,11.73,11.77,38700.0,10.2141,10.2402,10.2054,10.2402,38700.0
2009-12-24 11:00:00,11.77,11.77,11.7,11.72,46800.0,10.2402,10.2402,10.1793,10.1967,46800.0
2009-12-24 11:05:00,11.72,11.73,11.66,11.66,30600.0,10.1967,10.2054,10.1445,10.1445,30600.0
2009-12-24 11:10:00,11.66,11.68,11.64,11.67,59600.0,10.1445,10.1619,10.1271,10.1532,59600.0
2009-12-24 11:15:00,11.67,11.69,11.65,11.65,29700.0,10.1532,10.1706,10.1358,10.1358,29700.0
2009-12-24 11:20:00,11.66,11.68,11.65,11.66,41000.0,10.1445,10.1619,10.1358,10.1445,41000.0
2009-12-24 11:25:00,11.66,11.69,11.66,11.68,19400.0,10.1445,10.1706,10.1445,10.1619,19400.0
2009-12-24 11:30:00,11.69,11.69,11.67,11.67,28900.0,10.1706,10.1706,10.1532,10.1532,28900.0
2009-12-24 11:35:00,11.67,11.68,11.64,11.64,68800.0,10.1532,10.1619,10.1271,10.1271,68800.0
2009-12-24 11:40:00,11.64,11.65,11.64,11.64,19800.0,10.1271,10.1358,10.1271,10.1271,19800.0
2009-12-24 11:45:00,11.64,11.65,11.63,11.63,60000.0,10.1271,10.1358,10.1184,10.1184,60000.0
2009-12-24 11:50:00,11.64,11.64,11.63,11.64,11500.0,10.1271,10.1271,10.1184,10.1271,11500.0
2009-12-24 11:55:00,11.64,11.65,11.62,11.62,66000.0,10.1271,10.1358,10.1097,10.1097,66000.0
2009-12-24 12:00:00,11.62,11.65,11.62,11.65,36900.0,10.1097,10.1358,10.1097,10.1358,36900.0
2009-12-24 12:05:00,11.64,11.65,11.64,11.65,30200.0,10.1271,10.1358,10.1271,10.1358,30200.0
2009-12-24 12:10:00,11.65,11.69,11.65,11.69,74200.0,10.1358,10.1706,10.1358,10.1706,74200.0
2009-12-24 12:15:00,11.69,11.71,11.68,11.71,51400.0,10.1706,10.188,10.1619,10.188,51400.0
2009-12-24 12:20:00,11.71,11.74,11.71,11.73,34100.0,10.188,10.2141,10.188,10.2054,34100.0
2009-12-24 12:25:00,11.73,11.74,11.72,11.74,134000.0,10.2054,10.2141,10.1967,10.2141,134000.0
2009-12-24 12:30:00,11.73,11.74,11.73,11.74,16900.0,10.2054,10.2141,10.2054,10.2141,16900.0
2009-12-24 12:35:00,11.73,11.76,11.73,11.76,86700.0,10.2054,10.2315,10.2054,10.2315,86700.0
2009-12-24 12:40:00,11.76,11.77,11.75,11.77,24900.0,10.2315,10.2402,10.2228,10.2402,24900.0
2009-12-24 12:45:00,11.78,11.8,11.77,11.79,131900.0,10.2489,10.2663,10.2402,10.2576,131900.0
2009-12-24 12:50:00,11.79,11.8,11.76,11.76,89300.0,10.2576,10.2663,10.2315,10.2315,89300.0
2009-12-24 12:55:00,11.76,11.79,11.76,11.77,149700.0,10.2315,10.2576,10.2315,10.2402,149700.0
2009-12-28 09:30:00,11.44,11.45,11.34,11.35,928500.0,9.9531,9.9618,9.8661,9.8748,928500.0
2009-12-28 09:35:00,11.35,11.4,11.29,11.37,663000.0,9.8748,9.9183,9.8226,9.8922,663000.0
2009-12-28 09:40:00,11.38,11.42,11.34,11.4,346200.0,9.9009,9.9357,9.8661,9.9183,346200.0
2009-12-28 09:45:00,11.4,11.52,11.39,11.48,501100.0,9.9183,10.0227,9.9096,9.9879,501100.0
2009-12-28 09:50:00,11.48,11.48,11.38,11.45,620600.0,9.9879,9.9879,9.9009,9.9618,620600.0
2009-12-28 09:55:00,11.44,11.45,11.42,11.45,117000.0,9.9531,9.9618,9.9357,9.9618,117000.0
2009-12-28 10:00:00,11.45,11.52,11.44,11.5,311000.0,9.9618,10.0227,9.9531,10.0053,311000.0
2009-12-28 10:05:00,11.49,11.51,11.46,11.46,242000.0,9.9966,10.014,9.9705,9.9705,242000.0
2009-12-28 10:10:00,11.46,11.52,11.46,11.47,273700.0,9.9705,10.0227,9.9705,9.9792,273700.0
2009-12-28 10:15:00,11.48,11.48,11.4,11.43,153900.0,9.9879,9.9879,9.9183,9.9444,153900.0
2009-12-28 10:20:00,11.43,11.43,11.36,11.36,144100.0,9.9444,9.9444,9.8835,9.8835,144100.0
2009-12-28 10:25:00,11.36,11.41,11.33,11.41,313900.0,9.8835,9.927,9.8574,9.927,313900.0
2009-12-28 10:30:00,11.41,11.43,11.39,11.4,110900.0,9.927,9.9444,9.9096,9.9183,110900.0
2009-12-28 10:35:00,11.39,11.4,11.36,11.36,100900.0,9.9096,9.9183,9.8835,9.8835,100900.0
2009-12-28 10:40:00,11.36,11.37,11.32,11.33,143000.0,9.8835,9.8922,9.8487,9.8574,143000.0
2009-12-28 10:45:00,11.33,11.33,11.26,11.28,324200.0,9.8574,9.8574,9.7965,9.8139,324200.0
2009-12-28 10:50:00,11.28,11.31,11.26,11.28,267000.0,9.8139,9.84,9.7965,9.8139,267000.0
2009-12-28 10:55:00,11.27,11.31,11.24,11.25,399100.0,9.8052,9.84,9.7791,9.7878,399100.0
2009-12-28 11:00:00,11.25,11.25,11.24,11.25,172600.0,9.7878,9.7878,9.7791,9.7878,172600.0
2009-12-28 11:05:00,11.24,11.3,11.24,11.29,326900.0,9.7791,9.8313,9.7791,9.8226,326900.0
2009-12-28 11:10:00,11.3,11.38,11.3,11.35,242100.0,9.8313,9.9009,9.8313,9.8748,242100.0
2009-12-28 11:15:00,11.35,11.35,11.33,11.33,47700.0,9.8748,9.8748,9.8574,9.8574,47700.0
2009-12-28 11:20:00,11.33,11.34,11.33,11.34,32900.0,9.8574,9.8661,9.8574,9.8661,32900.0
2009-12-28 11:25:00,11.33,11.36,11.33,11.35,38700.0,9.8574,9.8835,9.8574,9.8748,38700.0
2009-12-28 11:30:00,11.36,11.36,11.35,11.35,8900.0,9.8835,9.8835,9.8748,9.8748,8900.0
2009-12-28 11:35:00,11.35,11.36,11.35,11.36,29600.0,9.8748,9.8835,9.8748,9.8835,29600.0
2009-12-28 11:40:00,11.36,11.36,11.35,11.36,36500.0,9.8835,9.8835,9.8748,9.8835,36500.0
2009-12-28 11:45:00,11.36,11.36,11.35,11.35,23700.0,9.8835,9.8835,9.8748,9.8748,23700.0
2009-12-28 11:50:00,11.35,11.36,11.31,11.31,120800.0,9.8748,9.8835,9.84,9.84,120800.0
2009-12-28 11:55:00,11.31,11.32,11.27,11.29,69900.0,9.84,9.8487,9.8052,9.8226,69900.0
2009-12-28 12:00:00,11.3,11.3,11.26,11.27,44300.0,9.8313,9.8313,9.7965,9.8052,44300.0
2009-12-28 12:05:00,11.26,11.27,11.25,11.26,95600.0,9.7965,9.8052,9.7878,9.7965,95600.0
2009-12-28 12:10:00,11.26,11.28,11.25,11.25,75900.0,9.7965,9.8139,9.7878,9.7878,75900.0
2009-12-28 12:15:00,11.25,11.26,11.22,11.22,120700.0,9.7878,9.7965,9.7617,9.7617,120700.0
2009-12-28 12:20:00,11.22,11.24,11.2,11.2,140600.0,9.7617,9.7791,9.7443,9.7443,140600.0
2009-12-28 12:25:00,11.2,11.25,11.2,11.24,108800.0,9.7443,9.7878,9.7443,9.7791,108800.0
2009-12-28 12:30:00,11.24,11.25,11.24,11.24,45000.0,9.7791,9.7878,9.7791,9.7791,45000.0
2009-12-28 12:35:00,11.24,11.25,11.24,11.24,22700.0,9.7791,9.7878,9.7791,9.7791,22700.0
2009-12-28 12:40:00,11.24,11.25,11.23,11.25,104900.0,9.7791,9.7878,9.7704,9.7878,104900.0
2009-12-28 12:45:00,11.25,11.25,11.24,11.24,24500.0,9.7878,9.7878,9.7791,9.7791,24500.0
2009-12-28 12:50:00,11.25,11.25,11.24,11.25,27000.0,9.7878,9.7878,9.7791,9.7878,27000.0
2009-12-28 12:55:00,11.25,11.25,11.22,11.23,170400.0,9.7878,9.7878,9.7617,9.7704,170400.0
2009-12-28 13:00:00,11.22,11.23,11.15,11.16,365000.0,9.7617,9.7704,9.7008,9.7095,365000.0
2009-12-28 13:05:00,11.16,11.16,11.11,11.11,238000.0,9.7095,9.7095,9.666,9.666,238000.0
2009-12-28 13:10:00,11.12,11.16,11.11,11.16,201200.0,9.6747,9.7095,9.666,9.7095,201200.0
2009-12-28 13:15:00,11.16,11.17,11.15,11.16,103900.0,9.7095,9.7182,9.7008,9.7095,103900.0
2009-12-28 13:20:00,11.15,11.16,11.14,11.15,39600.0,9.7008,9.7095,9.6921,9.7008,39600.0
2009-12-28 13:25:00,11.14,11.23,11.13,11.23,250900.0,9.6921,9.7704,9.6834,9.7704,250900.0
2009-12-28 13:30:00,11.23,11.25,11.19,11.19,138300.0,9.7704,9.7878,9.7356,9.7356,138300.0
2009-12-28 13:35:00,11.2,11.21,11.19,11.2,75400.0,9.7443,9.753,9.7356,9.7443,75400.0
2009-12-28 13:40:00,11.21,11.21,11.18,11.19,57400.0,9.753,9.753,9.7269,9.7356,57400.0
2009-12-28 13:45:00,11.18,11.19,11.18,11.19,27600.0,9.7269,9.7356,9.7269,9.7356,27600.0
2009-12-28 13:50:00,11.18,11.19,11.15,11.16,123500.0,9.7269,9.7356,9.7008,9.7095,123500.0
2009-12-28 13:55:00,11.15,11.17,11.14,11.15,110300.0,9.7008,9.7182,9.6921,9.7008,110300.0
2009-12-28 14:00:00,11.15,11.17,11.14,11.14,83900.0,9.7008,9.7182,9.6921,9.6921,83900.0
2009-12-28 14:05:00,11.14,11.15,11.11,11.14,118200.0,9.6921,9.7008,9.666,9.6921,118200.0
2009-12-28 14:10:00,11.13,11.15,11.12,11.14,64300.0,9.6834,9.7008,9.6747,9.6921,64300.0
2009-12-28 14:15:00,11.15,11.15,11.11,11.12,95000.0,9.7008,9.7008,9.666,9.6747,95000.0
2009-12-28 14:20:00,11.11,11.13,11.11,11.12,37300.0,9.666,9.6834,9.666,9.6747,37300.0
2009-12-28 14:25:00,11.12,11.13,11.12,11.13,25600.0,9.6747,9.6834,9.6747,9.6834,25600.0
2009-12-28 14:30:00,11.13,11.2,11.12,11.2,208500.0,9.6834,9.7443,9.6747,9.7443,208500.0
2009-12-28 14:35:00,11.2,11.23,11.19,11.22,104800.0,9.7443,9.7704,9.7356,9.7617,104800.0
2009-12-28 14:40:00,11.22,11.23,11.19,11.2,58100.0,9.7617,9.7704,9.7356,9.7443,58100.0
2009-12-28 14:45:00,11.19,11.22,11.19,11.2,109900.0,9.7356,9.7617,9.7356,9.7443,109900.0
2009-12-28 14:50:00,11.19,11.24,11.19,11.23,116400.0,9.7356,9.7791,9.7356,9.7704,116400.0
2009-12-28 14:55:00,11.23,11.24,11.22,11.22,66500.0,9.7704,9.7791,9.7617,9.7617,66500.0
2009-12-28 15:00:00,11.23,11.25,11.22,11.24,88200.0,9.7704,9.7878,9.7617,9.7791,88200.0
2009-12-28 15:05:00,11.24,11.31,11.24,11.31,333400.0,9.7791,9.84,9.7791,9.84,333400.0
2009-12-28 15:10:00,11.31,11.32,11.3,11.31,99200.0,9.84,9.8487,9.8313,9.84,99200.0
2009-12-28 15:15:00,11.3,11.32,11.3,11.31,86800.0,9.8313,9.8487,9.8313,9.84,86800.0
2009-12-28 15:20:00,11.32,11.32,11.3,11.32,111000.0,9.8487,9.8487,9.8313,9.8487,111000.0
2009-12-28 15:25:00,11.31,11.32,11.23,11.23,257400.0,9.84,9.8487,9.7704,9.7704,257400.0
2009-12-28 15:30:00,11.23,11.26,11.21,11.21,282200.0,9.7704,9.7965,9.753,9.753,282200.0
2009-12-28 15:35:00,11.21,11.22,11.19,11.2,84500.0,9.753,9.7617,9.7356,9.7443,84500.0
2009-12-28 15:40:00,11.2,11.26,11.2,11.25,257200.0,9.7443,9.7965,9.7443,9.7878,257200.0
2009-12-28 15:45:00,11.26,11.27,11.25,11.27,102800.0,9.7965,9.8052,9.7878,9.8052,102800.0
2009-12-28 15:50:00,11.26,11.3,11.26,11.29,272200.0,9.7965,9.8313,9.7965,9.8226,272200.0
2009-12-28 15:55:00,11.29,11.32,11.29,11.31,404200.0,9.8226,9.8487,9.8226,9.84,404200.0
2009-12-29 09:30:00,11.15,11.39,11.13,11.33,577400.0,9.7008,9.9096,9.6834,9.8574,577400.0
2009-12-29 09:35:00,11.32,11.32,11.12,11.16,293100.0,9.8487,9.8487,9.6747,9.7095,293100.0
2009-12-29 09:40:00,11.16,11.2,11.03,11.12,309300.0,9.7095,9.7443,9.5964,9.6747,309300.0
2009-12-29 09:45:00,11.12,11.17,11.09,11.11,255900.0,9.6747,9.7182,9.6486,9.666,255900.0
2009-12-29 09:50:00,11.11,11.15,11.1,11.15,136600.0,9.666,9.7008,9.6573,9.7008,136600.0
2009-12-29 09:55:00,11.16,11.16,11.11,11.13,75000.0,9.7095,9.7095,9.666,9.6834,75000.0
2009-12-29 10:00:00,11.14,11.2,11.13,11.17,216900.0,9.6921,9.7443,9.6834,9.7182,216900.0
2009-12-29 10:05:00,11.17,11.2,11.16,11.18,104700.0,9.7182,9.7443,9.7095,9.7269,104700.0
2009-12-29 10:10:00,11.19,11.25,11.19,11.21,151000.0,9.7356,9.7878,9.7356,9.753,151000.0
2009-12-29 10:15:00,11.21,11.24,11.2,11.23,75800.0,9.753,9.7791,9.7443,9.7704,75800.0
2009-12-29 10:20:00,11.23,11.27,11.22,11.22,140600.0,9.7704,9.8052,9.7617,9.7617,140600.0
2009-12-29 10:25:00,11.22,11.24,11.19,11.2,92500.0,9.7617,9.7791,9.7356,9.7443,92500.0
2009-12-29 10:30:00,11.2,11.2,11.1,11.13,255400.0,9.7443,9.7443,9.6573,9.6834,255400.0
2009-12-29 10:35:00,11.13,11.14,11.11,11.12,147200.0,9.6834,9.6921,9.666,9.6747,147200.0
2009-12-29 10:40:00,11.12,11.14,11.11,11.11,137600.0,9.6747,9.6921,9.666,9.666,137600.0
2009-12-29 10:45:00,11.12,11.14,11.11,11.13,104400.0,9.6747,9.6921,9.666,9.6834,104400.0
2009-12-29 10:50:00,11.14,11.2,11.13,11.2,104700.0,9.6921,9.7443,9.6834,9.7443,104700.0
2009-12-29 10:55:00,11.2,11.22,11.19,11.2,134600.0,9.7443,9.7617,9.7356,9.7443,134600.0
2009-12-29 11:00:00,11.2,11.2,11.16,11.16,86300.0,9.7443,9.7443,9.7095,9.7095,86300.0
2009-12-29 11:05:00,11.16,11.16,11.13,11.13,38500.0,9.7095,9.7095,9.6834,9.6834,38500.0
2009-12-29 11:10:00,11.13,11.17,11.12,11.12,86500.0,9.6834,9.7182,9.6747,9.6747,86500.0
2009-12-29 11:15:00,11.13,11.14,11.12,11.13,56800.0,9.6834,9.6921,9.6747,9.6834,56800.0
2009-12-29 11:20:00,11.13,11.16,11.13,11.16,55200.0,9.6834,9.7095,9.6834,9.7095,55200.0
2009-12-29 11:25:00,11.16,11.18,11.14,11.14,114600.0,9.7095,9.7269,9.6921,9.6921,114600.0
2009-12-29 11:30:00,11.14,11.18,11.14,11.18,80500.0,9.6921,9.7269,9.6921,9.7269,80500.0
2009-12-29 11:35:00,11.17,11.18,11.14,11.17,66600.0,9.7182,9.7269,9.6921,9.7182,66600.0
2009-12-29 11:40:00,11.17,11.18,11.14,11.15,59800.0,9.7182,9.7269,9.6921,9.7008,59800.0
2009-12-29 11:45:00,11.14,11.17,11.14,11.17,25400.0,9.6921,9.7182,9.6921,9.7182,25400.0
2009-12-29 11:50:00,11.16,11.18,11.16,11.16,84700.0,9.7095,9.7269,9.7095,9.7095,84700.0
2009-12-29 11:55:00,11.16,11.18,11.16,11.18,103200.0,9.7095,9.7269,9.7095,9.7269,103200.0
2009-12-29 12:00:00,11.18,11.21,11.17,11.21,102200.0,9.7269,9.753,9.7182,9.753,102200.0
2009-12-29 12:05:00,11.22,11.25,11.21,11.22,106300.0,9.7617,9.7878,9.753,9.7617,106300.0
2009-12-29 12:10:00,11.22,11.26,11.21,11.23,128600.0,9.7617,9.7965,9.753,9.7704,128600.0
2009-12-29 12:15:00,11.24,11.24,11.21,11.23,73200.0,9.7791,9.7791,9.753,9.7704,73200.0
2009-12-29 12:20:00,11.22,11.26,11.21,11.24,122900.0,9.7617,9.7965,9.753,9.7791,122900.0
2009-12-29 12:25:00,11.25,11.27,11.24,11.24,63800.0,9.7878,9.8052,9.7791,9.7791,63800.0
2009-12-29 12:30:00,11.24,11.25,11.23,11.25,41900.0,9.7791,9.7878,9.7704,9.7878,41900.0
2009-12-29 12:35:00,11.24,11.24,11.23,11.24,95600.0,9.7791,9.7791,9.7704,9.7791,95600.0
2009-12-29 12:40:00,11.24,11.26,11.24,11.26,48400.0,9.7791,9.7965,9.7791,9.7965,48400.0
2009-12-29 12:45:00,11.26,11.28,11.25,11.27,41000.0,9.7965,9.8139,9.7878,9.8052,41000.0
2009-12-29 12:50:00,11.27,11.27,11.24,11.24,39300.0,9.8052,9.8052,9.7791,9.7791,39300.0
2009-12-29 12:55:00,11.24,11.24,11.21,11.21,72400.0,9.7791,9.7791,9.753,9.753,72400.0
2009-12-29 13:00:00,11.22,11.27,11.21,11.26,45200.0,9.7617,9.8052,9.753,9.7965,45200.0
2009-12-29 13:05:00,11.26,11.27,11.24,11.24,68600.0,9.7965,9.8052,9.7791,9.7791,68600.0
2009-12-29 13:10:00,11.24,11.25,11.22,11.22,38900.0,9.7791,9.7878,9.7617,9.7617,38900.0
2009-12-29 13:15:00,11.22,11.24,11.22,11.24,38900.0,9.7617,9.7791,9.7617,9.7791,38900.0
2009-12-29 13:20:00,11.24,11.26,11.24,11.26,30000.0,9.7791,9.7965,9.7791,9.7965,30000.0
2009-12-29 13:25:00,11.26,11.27,11.24,11.24,80000.0,9.7965,9.8052,9.7791,9.7791,80000.0
2009-12-29 13:30:00,11.24,11.27,11.24,11.26,45300.0,9.7791,9.8052,9.7791,9.7965,45300.0
2009-12-29 13:35:00,11.27,11.28,11.26,11.28,26400.0,9.8052,9.8139,9.7965,9.8139,26400.0
2009-12-29 13:40:00,11.28,11.28,11.27,11.27,29400.0,9.8139,9.8139,9.8052,9.8052,29400.0
2009-12-29 13:45:00,11.28,11.28,11.25,11.26,91200.0,9.8139,9.8139,9.7878,9.7965,91200.0
2009-12-29 13:50:00,11.26,11.27,11.25,11.25,27900.0,9.7965,9.8052,9.7878,9.7878,27900.0
2009-12-29 13:55:00,11.24,11.25,11.23,11.25,83200.0,9.7791,9.7878,9.7704,9.7878,83200.0
2009-12-29 14:00:00,11.26,11.28,11.25,11.28,20000.0,9.7965,9.8139,9.7878,9.8139,20000.0
2009-12-29 14:05:00,11.27,11.28,11.26,11.26,173000.0,9.8052,9.8139,9.7965,9.7965,173000.0
2009-12-29 14:10:00,11.26,11.27,11.25,11.25,37300.0,9.7965,9.8052,9.7878,9.7878,37300.0
2009-12-29 14:15:00,11.25,11.26,11.25,11.25,5700.0,9.7878,9.7965,9.7878,9.7878,5700.0
2009-12-29 14:20:00,11.25,11.29,11.25,11.28,30900.0,9.7878,9.8226,9.7878,9.8139,30900.0
2009-12-29 14:25:00,11.28,11.29,11.28,11.29,30400.0,9.8139,9.8226,9.8139,9.8226,30400.0
2009-12-29 14:30:00,11.29,11.3,11.28,11.28,24300.0,9.8226,9.8313,9.8139,9.8139,24300.0
2009-12-29 14:35:00,11.29,11.3,11.28,11.3,42100.0,9.8226,9.8313,9.8139,9.8313,42100.0
2009-12-29 14:40:00,11.3,11.34,11.29,11.33,170900.0,9.8313,9.8661,9.8226,9.8574,170900.0
2009-12-29 14:45:00,11.33,11.33,11.3,11.31,98300.0,9.8574,9.8574,9.8313,9.84,98300.0
2009-12-29 14:50:00,11.31,11.31,11.25,11.25,135800.0,9.84,9.84,9.7878,9.7878,135800.0
2009-12-29 14:55:00,11.25,11.26,11.25,11.25,75300.0,9.7878,9.7965,9.7878,9.7878,75300.0
2009-12-29 15:00:00,11.25,11.29,11.24,11.25,220800.0,9.7878,9.8226,9.7791,9.7878,220800.0
2009-12-29 15:05:00,11.25,11.27,11.25,11.26,48100.0,9.7878,9.8052,9.7878,9.7965,48100.0
2009-12-29 15:10:00,11.26,11.27,11.24,11.26,83500.0,9.7965,9.8052,9.7791,9.7965,83500.0
2009-12-29 15:15:00,11.27,11.3,11.26,11.29,57600.0,9.8052,9.8313,9.7965,9.8226,57600.0
2009-12-29 15:20:00,11.29,11.3,11.27,11.29,71100.0,9.8226,9.8313,9.8052,9.8226,71100.0
2009-12-29 15:25:00,11.3,11.32,11.3,11.3,88800.0,9.8313,9.8487,9.8313,9.8313,88800.0
2009-12-29 15:30:00,11.31,11.31,11.27,11.27,46400.0,9.84,9.84,9.8052,9.8052,46400.0
2009-12-29 15:35:00,11.27,11.28,11.26,11.28,116900.0,9.8052,9.8139,9.7965,9.8139,116900.0
2009-12-29 15:40:00,11.29,11.3,11.27,11.3,84300.0,9.8226,9.8313,9.8052,9.8313,84300.0
2009-12-29 15:45:00,11.3,11.31,11.29,11.31,105800.0,9.8313,9.84,9.8226,9.84,105800.0
2009-12-29 15:50:00,11.3,11.32,11.3,11.32,51600.0,9.8313,9.8487,9.8313,9.8487,51600.0
2009-12-29 15:55:00,11.32,11.33,11.31,11.32,196700.0,9.8487,9.8574,9.84,9.8487,196700.0
2009-12-30 09:30:00,11.26,11.29,11.16,11.17,196400.0,9.7965,9.8226,9.7095,9.7182,196400.0
2009-12-30 09:35:00,11.17,11.21,11.05,11.17,442800.0,9.7182,9.753,9.6138,9.7182,442800.0
2009-12-30 09:40:00,11.19,11.27,11.13,11.15,284800.0,9.7356,9.8052,9.6834,9.7008,284800.0
2009-12-30 09:45:00,11.16,11.23,11.12,11.17,95800.0,9.7095,9.7704,9.6747,9.7182,95800.0
2009-12-30 09:50:00,11.18,11.19,11.13,11.17,86500.0,9.7269,9.7356,9.6834,9.7182,86500.0
2009-12-30 09:55:00,11.17,11.19,11.15,11.16,48000.0,9.7182,9.7356,9.7008,9.7095,48000.0
2009-12-30 10:00:00,11.17,11.18,11.15,11.17,92600.0,9.7182,9.7269,9.7008,9.7182,92600.0
2009-12-30 10:05:00,11.17,11.18,11.1,11.12,142800.0,9.7182,9.7269,9.6573,9.6747,142800.0
2009-12-30 10:10:00,11.11,11.15,11.1,11.13,77400.0,9.666,9.7008,9.6573,9.6834,77400.0
2009-12-30 10:15:00,11.14,11.18,11.14,11.16,88600.0,9.6921,9.7269,9.6921,9.7095,88600.0
2009-12-30 10:20:00,11.16,11.16,11.12,11.13,48600.0,9.7095,9.7095,9.6747,9.6834,48600.0
2009-12-30 10:25:00,11.14,11.16,11.14,11.15,44800.0,9.6921,9.7095,9.6921,9.7008,44800.0
2009-12-30 10:30:00,11.15,11.2,11.15,11.16,98900.0,9.7008,9.7443,9.7008,9.7095,98900.0
2009-12-30 10:35:00,11.16,11.16,11.14,11.14,76400.0,9.7095,9.7095,9.6921,9.6921,76400.0
2009-12-30 10:40:00,11.14,11.17,11.14,11.16,62200.0,9.6921,9.7182,9.6921,9.7095,62200.0
2009-12-30 10:45:00,11.17,11.19,11.16,11.16,65600.0,9.7182,9.7356,9.7095,9.7095,65600.0
2009-12-30 10:50:00,11.17,11.19,11.16,11.19,71100.0,9.7182,9.7356,9.7095,9.7356,71100.0
2009-12-30 10:55:00,11.19,11.2,11.17,11.19,37100.0,9.7356,9.7443,9.7182,9.7356,37100.0
2009-12-30 11:00:00,11.2,11.27,11.2,11.25,123900.0,9.7443,9.8052,9.7443,9.7878,123900.0
2009-12-30 11:05:00,11.25,11.27,11.24,11.26,84400.0,9.7878,9.8052,9.7791,9.7965,84400.0
2009-12-30 11:10:00,11.26,11.26,11.25,11.25,18100.0,9.7965,9.7965,9.7878,9.7878,18100.0
2009-12-30 11:15:00,11.25,11.31,11.25,11.28,173200.0,9.7878,9.84,9.7878,9.8139,173200.0
2009-12-30 11:20:00,11.3,11.31,11.27,11.3,73500.0,9.8313,9.84,9.8052,9.8313,73500.0
2009-12-30 11:25:00,11.3,11.31,11.3,11.3,207000.0,9.8313,9.84,9.8313,9.8313,207000.0
2009-12-30 11:30:00,11.3,11.31,11.29,11.3,63900.0,9.8313,9.84,9.8226,9.8313,63900.0
2009-12-30 11:35:00,11.31,11.32,11.29,11.29,154700.0,9.84,9.8487,9.8226,9.8226,154700.0
2009-12-30 11:40:00,11.3,11.31,11.29,11.29,44600.0,9.8313,9.84,9.8226,9.8226,44600.0
2009-12-30 11:45:00,11.3,11.36,11.3,11.34,244300.0,9.8313,9.8835,9.8313,9.8661,244300.0
2009-12-30 11:50:00,11.34,11.4,11.34,11.4,219800.0,9.8661,9.9183,9.8661,9.9183,219800.0
2009-12-30 11:55:00,11.39,11.4,11.36,11.38,133600.0,9.9096,9.9183,9.8835,9.9009,133600.0
2009-12-30 12:00:00,11.38,11.4,11.38,11.39,58300.0,9.9009,9.9183,9.9009,9.9096,58300.0
2009-12-30 12:05:00,11.4,11.4,11.38,11.38,91700.0,9.9183,9.9183,9.9009,9.9009,91700.0
2009-12-30 12:10:00,11.39,11.39,11.36,11.38,30600.0,9.9096,9.9096,9.8835,9.9009,30600.0
2009-12-30 12:15:00,11.38,11.39,11.37,11.37,32900.0,9.9009,9.9096,9.8922,9.8922,32900.0
2009-12-30 12:20:00,11.37,11.38,11.35,11.35,49100.0,9.8922,9.9009,9.8748,9.8748,49100.0
2009-12-30 12:25:00,11.35,11.39,11.35,11.38,46000.0,9.8748,9.9096,9.8748,9.9009,46000.0
2009-12-30 12:30:00,11.39,11.39,11.35,11.38,79600.0,9.9096,9.9096,9.8748,9.9009,79600.0
2009-12-30 12:35:00,11.38,11.39,11.36,11.37,53700.0,9.9009,9.9096,9.8835,9.8922,53700.0
2009-12-30 12:40:00,11.38,11.38,11.37,11.37,26900.0,9.9009,9.9009,9.8922,9.8922,26900.0
2009-12-30 12:45:00,11.38,11.39,11.37,11.39,22700.0,9.9009,9.9096,9.8922,9.9096,22700.0
2009-12-30 12:50:00,11.38,11.39,11.37,11.38,45000.0,9.9009,9.9096,9.8922,9.9009,45000.0
2009-12-30 12:55:00,11.38,11.39,11.34,11.34,87300.0,9.9009,9.9096,9.8661,9.8661,87300.0
2009-12-30 13:00:00,11.35,11.37,11.34,11.36,48400.0,9.8748,9.8922,9.8661,9.8835,48400.0
2009-12-30 13:05:00,11.35,11.37,11.35,11.35,34900.0,9.8748,9.8922,9.8748,9.8748,34900.0
2009-12-30 13:10:00,11.35,11.36,11.31,11.36,111700.0,9.8748,9.8835,9.84,9.8835,111700.0
2009-12-30 13:15:00,11.35,11.36,11.32,11.33,78700.0,9.8748,9.8835,9.8487,9.8574,78700.0
2009-12-30 13:20:00,11.33,11.34,11.31,11.34,110500.0,9.8574,9.8661,9.84,9.8661,110500.0
2009-12-30 13:25:00,11.35,11.35,11.33,11.35,63600.0,9.8748,9.8748,9.8574,9.8748,63600.0
2009-12-30 13:30:00,11.35,11.35,11.31,11.31,91800.0,9.8748,9.8748,9.84,9.84,91800.0
2009-12-30 13:35:00,11.31,11.32,11.3,11.3,73100.0,9.84,9.8487,9.8313,9.8313,73100.0
2009-12-30 13:40:00,11.31,11.32,11.3,11.32,58700.0,9.84,9.8487,9.8313,9.8487,58700.0
2009-12-30 13:45:00,11.32,11.32,11.28,11.29,40600.0,9.8487,9.8487,9.8139,9.8226,40600.0
2009-12-30 13:50:00,11.28,11.3,11.28,11.3,135900.0,9.8139,9.8313,9.8139,9.8313,135900.0
2009-12-30 13:55:00,11.3,11.31,11.24,11.25,99100.0,9.8313,9.84,9.7791,9.7878,99100.0
2009-12-30 14:00:00,11.26,11.29,11.26,11.29,47400.0,9.7965,9.8226,9.7965,9.8226,47400.0
2009-12-30 14:05:00,11.28,11.31,11.28,11.3,55200.0,9.8139,9.84,9.8139,9.8313,55200.0
2009-12-30 14:10:00,11.29,11.3,11.28,11.28,62000.0,9.8226,9.8313,9.8139,9.8139,62000.0
2009-12-30 14:15:00,11.28,11.28,11.25,11.25,23300.0,9.8139,9.8139,9.7878,9.7878,23300.0
2009-12-30 14:20:00,11.25,11.29,11.25,11.28,77100.0,9.7878,9.8226,9.7878,9.8139,77100.0
2009-12-30 14:25:00,11.26,11.27,11.25,11.25,55600.0,9.7965,9.8052,9.7878,9.7878,55600.0
2009-12-30 14:30:00,11.25,11.28,11.25,11.26,108400.0,9.7878,9.8139,9.7878,9.7965,108400.0
2009-12-30 14:35:00,11.27,11.28,11.25,11.25,69800.0,9.8052,9.8139,9.7878,9.7878,69800.0
2009-12-30 14:40:00,11.25,11.27,11.24,11.25,59800.0,9.7878,9.8052,9.7791,9.7878,59800.0
2009-12-30 14:45:00,11.25,11.29,11.24,11.28,90900.0,9.7878,9.8226,9.7791,9.8139,90900.0
2009-12-30 14:50:00,11.28,11.29,11.26,11.26,39800.0,9.8139,9.8226,9.7965,9.7965,39800.0
2009-12-30 14:55:00,11.27,11.28,11.26,11.27,66500.0,9.8052,9.8139,9.7965,9.8052,66500.0
2009-12-30 15:00:00,11.28,11.28,11.22,11.23,121700.0,9.8139,9.8139,9.7617,9.7704,121700.0
2009-12-30 15:05:00,11.23,11.26,11.23,11.26,68100.0,9.7704,9.7965,9.7704,9.7965,68100.0
2009-12-30 15:10:00,11.25,11.26,11.22,11.24,122900.0,9.7878,9.7965,9.7617,9.7791,122900.0
2009-12-30 15:15:00,11.24,11.24,11.21,11.22,118200.0,9.7791,9.7791,9.753,9.7617,118200.0
2009-12-30 15:20:00,11.22,11.26,11.22,11.24,223100.0,9.7617,9.7965,9.7617,9.7791,223100.0
2009-12-30 15:25:00,11.24,11.24,11.22,11.22,40500.0,9.7791,9.7791,9.7617,9.7617,40500.0
2009-12-30 15:30:00,11.22,11.27,11.21,11.24,161200.0,9.7617,9.8052,9.753,9.7791,161200.0
2009-12-30 15:35:00,11.24,11.25,11.22,11.24,120500.0,9.7791,9.7878,9.7617,9.7791,120500.0
2009-12-30 15:40:00,11.24,11.34,11.23,11.33,323100.0,9.7791,9.8661,9.7704,9.8574,323100.0
2009-12-30 15:45:00,11.33,11.37,11.32,11.36,396500.0,9.8574,9.8922,9.8487,9.8835,396500.0
2009-12-30 15:50:00,11.35,11.39,11.35,11.36,262400.0,9.8748,9.9096,9.8748,9.8835,262400.0
2009-12-30 15:55:00,11.36,11.38,11.35,11.36,278700.0,9.8835,9.9009,9.8748,9.8835,278700.0
2009-12-31 09:30:00,11.3,11.39,11.28,11.38,55800.0,9.8313,9.9096,9.8139,9.9009,55800.0
2009-12-31 09:35:00,11.38,11.4,11.29,11.34,157200.0,9.9009,9.9183,9.8226,9.8661,157200.0
2009-12-31 09:40:00,11.35,11.36,11.31,11.35,40600.0,9.8748,9.8835,9.84,9.8748,40600.0
2009-12-31 09:45:00,11.34,11.34,11.29,11.3,61900.0,9.8661,9.8661,9.8226,9.8313,61900.0
2009-12-31 09:50:00,11.31,11.39,11.29,11.37,87100.0,9.84,9.9096,9.8226,9.8922,87100.0
2009-12-31 09:55:00,11.37,11.38,11.33,11.34,24500.0,9.8922,9.9009,9.8574,9.8661,24500.0
2009-12-31 10:00:00,11.35,11.35,11.3,11.32,60200.0,9.8748,9.8748,9.8313,9.8487,60200.0
2009-12-31 10:05:00,11.32,11.35,11.27,11.35,93900.0,9.8487,9.8748,9.8052,9.8748,93900.0
2009-12-31 10:10:00,11.35,11.35,11.27,11.3,120400.0,9.8748,9.8748,9.8052,9.8313,120400.0
2009-12-31 10:15:00,11.3,11.31,11.28,11.28,40400.0,9.8313,9.84,9.8139,9.8139,40400.0
2009-12-31 10:20:00,11.29,11.34,11.28,11.33,48100.0,9.8226,9.8661,9.8139,9.8574,48100.0
2009-12-31 10:25:00,11.34,11.34,11.26,11.26,118700.0,9.8661,9.8661,9.7965,9.7965,118700.0
2009-12-31 10:30:00,11.26,11.26,11.22,11.24,114200.0,9.7965,9.7965,9.7617,9.7791,114200.0
2009-12-31 10:35:00,11.25,11.25,11.24,11.25,53100.0,9.7878,9.7878,9.7791,9.7878,53100.0
2009-12-31 10:40:00,11.25,11.28,11.24,11.28,50300.0,9.7878,9.8139,9.7791,9.8139,50300.0
2009-12-31 10:45:00,11.28,11.35,11.27,11.35,115600.0,9.8139,9.8748,9.8052,9.8748,115600.0
2009-12-31 10:50:00,11.34,11.36,11.34,11.35,105400.0,9.8661,9.8835,9.8661,9.8748,105400.0
2009-12-31 10:55:00,11.35,11.38,11.35,11.37,49600.0,9.8748,9.9009,9.8748,9.8922,49600.0
2009-12-31 11:00:00,11.38,11.39,11.36,11.38,63600.0,9.9009,9.9096,9.8835,9.9009,63600.0
2009-12-31 11:05:00,11.38,11.4,11.37,11.38,62700.0,9.9009,9.9183,9.8922,9.9009,62700.0
2009-12-31 11:10:00,11.37,11.39,11.36,11.36,77300.0,9.8922,9.9096,9.8835,9.8835,77300.0
2009-12-31 11:15:00,11.36,11.37,11.35,11.37,37400.0,9.8835,9.8922,9.8748,9.8922,37400.0
2009-12-31 11:20:00,11.37,11.38,11.35,11.35,50800.0,9.8922,9.9009,9.8748,9.8748,50800.0
2009-12-31 11:25:00,11.35,11.38,11.35,11.36,34200.0,9.8748,9.9009,9.8748,9.8835,34200.0
2009-12-31 11:30:00,11.36,11.37,11.35,11.35,10200.0,9.8835,9.8922,9.8748,9.8748,10200.0
2009-12-31 11:35:00,11.35,11.36,11.34,11.34,56800.0,9.8748,9.8835,9.8661,9.8661,56800.0
2009-12-31 11:40:00,11.34,11.34,11.32,11.32,17900.0,9.8661,9.8661,9.8487,9.8487,17900.0
2009-12-31 11:45:00,11.32,11.35,11.32,11.35,39100.0,9.8487,9.8748,9.8487,9.8748,39100.0
2009-12-31 11:50:00,11.35,11.35,11.34,11.35,6100.0,9.8748,9.8748,9.8661,9.8748,6100.0
2009-12-31 11:55:00,11.35,11.36,11.33,11.35,41800.0,9.8748,9.8835,9.8574,9.8748,41800.0
2009-12-31 12:00:00,11.34,11.35,11.34,11.35,12800.0,9.8661,9.8748,9.8661,9.8748,12800.0
2009-12-31 12:05:00,11.34,11.37,11.34,11.37,38100.0,9.8661,9.8922,9.8661,9.8922,38100.0
2009-12-31 12:10:00,11.37,11.37,11.34,11.34,29200.0,9.8922,9.8922,9.8661,9.8661,29200.0
2009-12-31 12:15:00,11.34,11.35,11.34,11.35,8500.0,9.8661,9.8748,9.8661,9.8748,8500.0
2009-12-31 12:20:00,11.34,11.37,11.34,11.37,30700.0,9.8661,9.8922,9.8661,9.8922,30700.0
2009-12-31 12:25:00,11.36,11.37,11.35,11.35,23700.0,9.8835,9.8922,9.8748,9.8748,23700.0
2009-12-31 12:30:00,11.35,11.36,11.35,11.36,18700.0,9.8748,9.8835,9.8748,9.8835,18700.0
2009-12-31 12:35:00,11.36,11.36,11.35,11.35,9700.0,9.8835,9.8835,9.8748,9.8748,9700.0
2009-12-31 12:40:00,11.36,11.37,11.35,11.37,25500.0,9.8835,9.8922,9.8748,9.8922,25500.0
2009-12-31 12:45:00,11.36,11.37,11.36,11.36,23400.0,9.8835,9.8922,9.8835,9.8835,23400.0
2009-12-31 12:50:00,11.37,11.38,11.35,11.37,35800.0,9.8922,9.9009,9.8748,9.8922,35800.0
2009-12-31 12:55:00,11.38,11.38,11.37,11.37,32200.0,9.9009,9.9009,9.8922,9.8922,32200.0
2009-12-31 13:00:00,11.37,11.38,11.37,11.37,11200.0,9.8922,9.9009,9.8922,9.8922,11200.0
2009-12-31 13:05:00,11.38,11.38,11.36,11.36,35400.0,9.9009,9.9009,9.8835,9.8835,35400.0
2009-12-31 13:10:00,11.36,11.37,11.35,11.36,12600.0,9.8835,9.8922,9.8748,9.8835,12600.0
2009-12-31 13:15:00,11.35,11.36,11.35,11.36,16500.0,9.8748,9.8835,9.8748,9.8835,16500.0
2009-12-31 13:20:00,11.36,11.38,11.35,11.38,35400.0,9.8835,9.9009,9.8748,9.9009,35400.0
2009-12-31 13:25:00,11.38,11.38,11.37,11.38,29500.0,9.9009,9.9009,9.8922,9.9009,29500.0
2009-12-31 13:30:00,11.38,11.4,11.38,11.38,57900.0,9.9009,9.9183,9.9009,9.9009,57900.0
2009-12-31 13:35:00,11.39,11.4,11.38,11.38,75000.0,9.9096,9.9183,9.9009,9.9009,75000.0
2009-12-31 13:40:00,11.38,11.4,11.38,11.4,1339700.0,9.9009,9.9183,9.9009,9.9183,1339700.0
2009-12-31 13:45:00,11.39,11.4,11.38,11.39,1462400.0,9.9096,9.9183,9.9009,9.9096,1462400.0
2009-12-31 13:50:00,11.39,11.4,11.38,11.4,456500.0,9.9096,9.9183,9.9009,9.9183,456500.0
2009-12-31 13:55:00,11.39,11.42,11.38,11.41,586900.0,9.9096,9.9357,9.9009,9.927,586900.0
2009-12-31 14:00:00,11.39,11.4,11.39,11.4,17200.0,9.9096,9.9183,9.9096,9.9183,17200.0
2009-12-31 14:05:00,11.39,11.4,11.39,11.4,13900.0,9.9096,9.9183,9.9096,9.9183,13900.0
2009-12-31 14:10:00,11.4,11.4,11.39,11.39,13800.0,9.9183,9.9183,9.9096,9.9096,13800.0
2009-12-31 14:15:00,11.39,11.4,11.39,11.39,14400.0,9.9096,9.9183,9.9096,9.9096,14400.0
2009-12-31 14:20:00,11.39,11.4,11.39,11.39,42600.0,9.9096,9.9183,9.9096,9.9096,42600.0
2009-12-31 14:25:00,11.4,11.41,11.39,11.41,117400.0,9.9183,9.927,9.9096,9.927,117400.0
2009-12-31 14:30:00,11.42,11.42,11.4,11.4,195700.0,9.9357,9.9357,9.9183,9.9183,195700.0
2009-12-31 14:35:00,11.4,11.43,11.4,11.41,108300.0,9.9183,9.9444,9.9183,9.927,108300.0
2009-12-31 14:40:00,11.41,11.41,11.38,11.4,52000.0,9.927,9.927,9.9009,9.9183,52000.0
2009-12-31 14:45:00,11.41,11.41,11.4,11.41,45100.0,9.927,9.927,9.9183,9.927,45100.0
2009-12-31 14:50:00,11.41,11.42,11.4,11.42,36500.0,9.927,9.9357,9.9183,9.9357,36500.0
2009-12-31 14:55:00,11.42,11.43,11.4,11.41,102700.0,9.9357,9.9444,9.9183,9.927,102700.0
2009-12-31 15:00:00,11.41,11.43,11.4,11.41,96400.0,9.927,9.9444,9.9183,9.927,96400.0
2009-12-31 15:05:00,11.41,11.42,11.4,11.42,50400.0,9.927,9.9357,9.9183,9.9357,50400.0
2009-12-31 15:10:00,11.41,11.46,11.4,11.46,93700.0,9.927,9.9705,9.9183,9.9705,93700.0
2009-12-31 15:15:00,11.46,11.48,11.45,11.46,48400.0,9.9705,9.9879,9.9618,9.9705,48400.0
2009-12-31 15:20:00,11.46,11.47,11.43,11.44,148400.0,9.9705,9.9792,9.9444,9.9531,148400.0
2009-12-31 15:25:00,11.44,11.48,11.44,11.48,115200.0,9.9531,9.9879,9.9531,9.9879,115200.0
2009-12-31 15:30:00,11.48,11.48,11.46,11.46,62700.0,9.9879,9.9879,9.9705,9.9705,62700.0
2009-12-31 15:35:00,11.46,11.47,11.44,11.45,110300.0,9.9705,9.9792,9.9531,9.9618,110300.0
2009-12-31 15:40:00,11.45,11.46,11.41,11.42,85800.0,9.9618,9.9705,9.927,9.9357,85800.0
2009-12-31 15:45:00,11.42,11.42,11.38,11.39,141700.0,9.9357,9.9357,9.9009,9.9096,141700.0
2009-12-31 15:50:00,11.4,11.42,11.39,11.4,191900.0,9.9183,9.9357,9.9096,9.9183,191900.0
2009-12-31 15:55:00,11.4,11.41,11.36,11.37,360000.0,9.9183,9.927,9.8835,9.8922,360000.0
2010-01-04 09:30:00,11.22,11.43,11.21,11.32,656400.0,9.7617,9.9444,9.753,9.8487,656400.0
2010-01-04 09:35:00,11.33,11.38,11.1,11.11,487100.0,9.8574,9.9009,9.6573,9.666,487100.0
2010-01-04 09:40:00,11.11,11.12,11.05,11.07,624300.0,9.666,9.6747,9.6138,9.6312,624300.0
2010-01-04 09:45:00,11.07,11.12,11.06,11.11,536200.0,9.6312,9.6747,9.6225,9.666,536200.0
2010-01-04 09:50:00,11.1,11.18,11.07,11.08,389500.0,9.6573,9.7269,9.6312,9.6399,389500.0
2010-01-04 09:55:00,11.08,11.11,11.07,11.07,164800.0,9.6399,9.666,9.6312,9.6312,164800.0
2010-01-04 10:00:00,11.08,11.15,11.03,11.07,385300.0,9.6399,9.7008,9.5964,9.6312,385300.0
2010-01-04 10:05:00,11.07,11.16,11.07,11.1,527300.0,9.6312,9.7095,9.6312,9.6573,527300.0
2010-01-04 10:10:00,11.1,11.1,11.07,11.1,137600.0,9.6573,9.6573,9.6312,9.6573,137600.0
2010-01-04 10:15:00,11.1,11.11,11.08,11.1,174100.0,9.6573,9.666,9.6399,9.6573,174100.0
2010-01-04 10:20:00,11.11,11.14,11.08,11.1,231600.0,9.666,9.6921,9.6399,9.6573,231600.0
2010-01-04 10:25:00,11.1,11.12,11.08,11.12,205000.0,9.6573,9.6747,9.6399,9.6747,205000.0
2010-01-04 10:30:00,11.12,11.14,11.1,11.13,162100.0,9.6747,9.6921,9.6573,9.6834,162100.0
2010-01-04 10:35:00,11.11,11.13,11.08,11.08,185300.0,9.666,9.6834,9.6399,9.6399,185300.0
2010-01-04 10:40:00,11.08,11.09,11.07,11.07,99700.0,9.6399,9.6486,9.6312,9.6312,99700.0
2010-01-04 10:45:00,11.07,11.08,11.03,11.06,249600.0,9.6312,9.6399,9.5964,9.6225,249600.0
2010-01-04 10:50:00,11.06,11.08,11.05,11.06,147000.0,9.6225,9.6399,9.6138,9.6225,147000.0
2010-01-04 10:55:00,11.06,11.07,11.04,11.04,129100.0,9.6225,9.6312,9.6051,9.6051,129100.0
2010-01-04 11:00:00,11.05,11.06,11.04,11.05,164600.0,9.6138,9.6225,9.6051,9.6138,164600.0
2010-01-04 11:05:00,11.05,11.06,11.04,11.05,200700.0,9.6138,9.6225,9.6051,9.6138,200700.0
2010-01-04 11:10:00,11.05,11.05,11.03,11.05,121800.0,9.6138,9.6138,9.5964,9.6138,121800.0
2010-01-04 11:15:00,11.03,11.04,10.98,11.01,234900.0,9.5964,9.6051,9.5529,9.579,234900.0
2010-01-04 11:20:00,11.01,11.02,10.99,11.01,118400.0,9.579,9.5877,9.5616,9.579,118400.0
2010-01-04 11:25:00,11.0,11.03,10.99,11.02,186100.0,9.5703,9.5964,9.5616,9.5877,186100.0
2010-01-04 11:30:00,11.02,11.06,10.99,11.0,337300.0,9.5877,9.6225,9.5616,9.5703,337300.0
2010-01-04 11:35:00,10.99,11.02,10.96,11.02,251000.0,9.5616,9.5877,9.5355,9.5877,251000.0
2010-01-04 11:40:00,11.01,11.02,10.99,11.01,147900.0,9.579,9.5877,9.5616,9.579,147900.0
2010-01-04 11:45:00,11.0,11.01,10.95,10.95,241600.0,9.5703,9.579,9.5268,9.5268,241600.0
2010-01-04 11:50:00,10.95,10.99,10.95,10.98,163000.0,9.5268,9.5616,9.5268,9.5529,163000.0
2010-01-04 11:55:00,10.98,11.01,10.97,10.99,120600.0,9.5529,9.579,9.5442,9.5616,120600.0
2010-01-04 12:00:00,10.99,11.01,10.95,10.95,61200.0,9.5616,9.579,9.5268,9.5268,61200.0
2010-01-04 12:05:00,10.95,10.96,10.95,10.95,77000.0,9.5268,9.5355,9.5268,9.5268,77000.0
2010-01-04 12:10:00,10.95,11.0,10.95,11.0,104700.0,9.5268,9.5703,9.5268,9.5703,104700.0
2010-01-04 12:15:00,10.99,11.03,10.99,11.03,69500.0,9.5616,9.5964,9.5616,9.5964,69500.0
2010-01-04 12:20:00,11.02,11.1,11.02,11.08,208900.0,9.5877,9.6573,9.5877,9.6399,208900.0
2010-01-04 12:25:00,11.08,11.09,11.05,11.06,107700.0,9.6399,9.6486,9.6138,9.6225,107700.0
2010-01-04 12:30:00,11.06,11.1,11.06,11.1,103000.0,9.6225,9.6573,9.6225,9.6573,103000.0
2010-01-04 12:35:00,11.1,11.12,11.08,11.1,115100.0,9.6573,9.6747,9.6399,9.6573,115100.0
2010-01-04 12:40:00,11.1,11.11,11.08,11.1,40100.0,9.6573,9.666,9.6399,9.6573,40100.0
2010-01-04 12:45:00,11.1,11.11,11.08,11.09,90700.0,9.6573,9.666,9.6399,9.6486,90700.0
2010-01-04 12:50:00,11.1,11.1,11.08,11.09,37100.0,9.6573,9.6573,9.6399,9.6486,37100.0
2010-01-04 12:55:00,11.08,11.15,11.08,11.15,176000.0,9.6399,9.7008,9.6399,9.7008,176000.0
2010-01-04 13:00:00,11.15,11.15,11.08,11.09,139200.0,9.7008,9.7008,9.6399,9.6486,139200.0
2010-01-04 13:05:00,11.09,11.15,11.09,11.13,72500.0,9.6486,9.7008,9.6486,9.6834,72500.0
2010-01-04 13:10:00,11.12,11.17,11.12,11.12,166600.0,9.6747,9.7182,9.6747,9.6747,166600.0
2010-01-04 13:15:00,11.12,11.14,11.1,11.13,120800.0,9.6747,9.6921,9.6573,9.6834,120800.0
2010-01-04 13:20:00,11.12,11.13,11.1,11.12,86700.0,9.6747,9.6834,9.6573,9.6747,86700.0
2010-01-04 13:25:00,11.11,11.14,11.1,11.11,61500.0,9.666,9.6921,9.6573,9.666,61500.0
2010-01-04 13:30:00,11.12,11.13,11.11,11.12,31900.0,9.6747,9.6834,9.666,9.6747,31900.0
2010-01-04 13:35:00,11.12,11.13,11.11,11.12,21400.0,9.6747,9.6834,9.666,9.6747,21400.0
2010-01-04 13:40:00,11.11,11.15,11.11,11.15,98900.0,9.666,9.7008,9.666,9.7008,98900.0
2010-01-04 13:45:00,11.15,11.15,11.13,11.15,65600.0,9.7008,9.7008,9.6834,9.7008,65600.0
2010-01-04 13:50:00,11.15,11.16,11.13,11.15,115200.0,9.7008,9.7095,9.6834,9.7008,115200.0
2010-01-04 13:55:00,11.15,11.16,11.11,11.13,101700.0,9.7008,9.7095,9.666,9.6834,101700.0
2010-01-04 14:00:00,11.12,11.13,11.12,11.12,34700.0,9.6747,9.6834,9.6747,9.6747,34700.0
2010-01-04 14:05:00,11.13,11.15,11.12,11.15,44200.0,9.6834,9.7008,9.6747,9.7008,44200.0
2010-01-04 14:10:00,11.14,11.15,11.12,11.13,83400.0,9.6921,9.7008,9.6747,9.6834,83400.0
2010-01-04 14:15:00,11.14,11.15,11.12,11.12,116300.0,9.6921,9.7008,9.6747,9.6747,116300.0
2010-01-04 14:20:00,11.12,11.13,11.12,11.13,31500.0,9.6747,9.6834,9.6747,9.6834,31500.0
2010-01-04 14:25:00,11.13,11.13,11.12,11.13,30400.0,9.6834,9.6834,9.6747,9.6834,30400.0
2010-01-04 14:30:00,11.13,11.13,11.11,11.13,89100.0,9.6834,9.6834,9.666,9.6834,89100.0
2010-01-04 14:35:00,11.13,11.13,11.11,11.12,66700.0,9.6834,9.6834,9.666,9.6747,66700.0
2010-01-04 14:40:00,11.12,11.15,11.12,11.13,126000.0,9.6747,9.7008,9.6747,9.6834,126000.0
2010-01-04 14:45:00,11.14,11.14,11.12,11.12,57100.0,9.6921,9.6921,9.6747,9.6747,57100.0
2010-01-04 14:50:00,11.12,11.13,11.12,11.12,51300.0,9.6747,9.6834,9.6747,9.6747,51300.0
2010-01-04 14:55:00,11.12,11.15,11.12,11.13,157700.0,9.6747,9.7008,9.6747,9.6834,157700.0
2010-01-04 15:00:00,11.13,11.17,11.13,11.16,148900.0,9.6834,9.7182,9.6834,9.7095,148900.0
2010-01-04 15:05:00,11.16,11.16,11.11,11.11,193500.0,9.7095,9.7095,9.666,9.666,193500.0
2010-01-04 15:10:00,11.12,11.12,11.07,11.11,265200.0,9.6747,9.6747,9.6312,9.666,265200.0
2010-01-04 15:15:00,11.11,11.14,11.1,11.12,189200.0,9.666,9.6921,9.6573,9.6747,189200.0
2010-01-04 15:20:00,11.13,11.14,11.1,11.11,116000.0,9.6834,9.6921,9.6573,9.666,116000.0
2010-01-04 15:25:00,11.11,11.11,11.08,11.09,144200.0,9.666,9.666,9.6399,9.6486,144200.0
2010-01-04 15:30:00,11.09,11.14,11.09,11.13,105400.0,9.6486,9.6921,9.6486,9.6834,105400.0
2010-01-04 15:35:00,11.14,11.15,11.13,11.14,97000.0,9.6921,9.7008,9.6834,9.6921,97000.0
2010-01-04 15:40:00,11.15,11.2,11.15,11.19,240300.0,9.7008,9.7443,9.7008,9.7356,240300.0
2010-01-04 15:45:00,11.2,11.2,11.17,11.2,216500.0,9.7443,9.7443,9.7182,9.7443,216500.0
2010-01-04 15:50:00,11.2,11.2,11.18,11.2,266500.0,9.7443,9.7443,9.7269,9.7443,266500.0
2010-01-04 15:55:00,11.19,11.22,11.18,11.21,447700.0,9.7356,9.7617,9.7269,9.753,447700.0
2010-01-05 09:30:00,11.32,11.72,11.29,11.71,899800.0,9.8487,10.1967,9.8226,10.188,899800.0
2010-01-05 09:35:00,11.72,11.86,11.7,11.83,1195900.0,10.1967,10.3185,10.1793,10.2924,1195900.0
2010-01-05 09:40:00,11.83,11.98,11.81,11.96,978100.0,10.2924,10.4229,10.275,10.4055,978100.0
2010-01-05 09:45:00,11.96,12.0,11.91,11.98,679200.0,10.4055,10.4403,10.362,10.4229,679200.0
2010-01-05 09:50:00,11.99,12.02,11.84,11.96,1357700.0,10.4316,10.4577,10.3011,10.4055,1357700.0
2010-01-05 09:55:00,11.96,11.97,11.85,11.87,473900.0,10.4055,10.4142,10.3098,10.3272,473900.0
2010-01-05 10:00:00,11.87,11.95,11.84,11.93,466200.0,10.3272,10.3968,10.3011,10.3794,466200.0
2010-01-05 10:05:00,11.94,12.03,11.92,12.01,620500.0,10.3881,10.4664,10.3707,10.449,620500.0
2010-01-05 10:10:00,12.01,12.1,12.01,12.08,590300.0,10.449,10.5273,10.449,10.5099,590300.0
2010-01-05 10:15:00,12.09,12.1,12.01,12.06,428000.0,10.5186,10.5273,10.449,10.4925,428000.0
2010-01-05 10:20:00,12.06,12.09,12.04,12.06,376600.0,10.4925,10.5186,10.4751,10.4925,376600.0
2010-01-05 10:25:00,12.05,12.06,11.96,12.01,520400.0,10.4838,10.4925,10.4055,10.449,520400.0
2010-01-05 10:30:00,12.0,12.03,11.92,12.02,389900.0,10.4403,10.4664,10.3707,10.4577,389900.0
2010-01-05 10:35:00,12.01,12.08,12.0,12.08,600500.0,10.449,10.5099,10.4403,10.5099,600500.0
2010-01-05 10:40:00,12.08,12.23,12.07,12.23,561400.0,10.5099,10.6404,10.5012,10.6404,561400.0
2010-01-05 10:45:00,12.23,12.26,12.16,12.21,555300.0,10.6404,10.6665,10.5795,10.623,555300.0
2010-01-05 10:50:00,12.22,12.34,12.21,12.33,573100.0,10.6317,10.7361,10.623,10.7274,573100.0
2010-01-05 10:55:00,12.32,12.34,12.26,12.32,468200.0,10.7187,10.7361,10.6665,10.7187,468200.0
2010-01-05 11:00:00,12.33,12.33,12.24,12.26,414000.0,10.7274,10.7274,10.6491,10.6665,414000.0
2010-01-05 11:05:00,12.25,12.25,12.18,12.21,389000.0,10.6578,10.6578,10.5969,10.623,389000.0
2010-01-05 11:10:00,12.22,12.24,12.17,12.22,385300.0,10.6317,10.6491,10.5882,10.6317,385300.0
2010-01-05 11:15:00,12.22,12.23,12.13,12.16,304900.0,10.6317,10.6404,10.5534,10.5795,304900.0
2010-01-05 11:20:00,12.15,12.16,12.02,12.04,537700.0,10.5708,10.5795,10.4577,10.4751,537700.0
2010-01-05 11:25:00,12.03,12.06,12.02,12.04,330500.0,10.4664,10.4925,10.4577,10.4751,330500.0
2010-01-05 11:30:00,12.04,12.07,12.0,12.05,262900.0,10.4751,10.5012,10.4403,10.4838,262900.0
2010-01-05 11:35:00,12.05,12.14,12.05,12.12,201700.0,10.4838,10.5621,10.4838,10.5447,201700.0
2010-01-05 11:40:00,12.11,12.12,12.07,12.09,119500.0,10.536,10.5447,10.5012,10.5186,119500.0
2010-01-05 11:45:00,12.1,12.11,12.07,12.1,54500.0,10.5273,10.536,10.5012,10.5273,54500.0
2010-01-05 11:50:00,12.1,12.1,12.02,12.03,93100.0,10.5273,10.5273,10.4577,10.4664,93100.0
2010-01-05 11:55:00,12.03,12.06,12.03,12.04,212600.0,10.4664,10.4925,10.4664,10.4751,212600.0
2010-01-05 12:00:00,12.05,12.06,12.03,12.05,115600.0,10.4838,10.4925,10.4664,10.4838,115600.0
2010-01-05 12:05:00,12.06,12.09,12.02,12.02,339400.0,10.4925,10.5186,10.4577,10.4577,339400.0
2010-01-05 12:10:00,12.02,12.06,12.0,12.01,157700.0,10.4577,10.4925,10.4403,10.449,157700.0
2010-01-05 12:15:00,12.01,12.03,12.0,12.0,112000.0,10.449,10.4664,10.4403,10.4403,112000.0
2010-01-05 12:20:00,12.0,12.03,11.97,12.02,125300.0,10.4403,10.4664,10.4142,10.4577,125300.0
2010-01-05 12:25:00,12.02,12.03,11.97,12.0,85800.0,10.4577,10.4664,10.4142,10.4403,85800.0
2010-01-05 12:30:00,12.0,12.0,11.92,11.92,124700.0,10.4403,10.4403,10.3707,10.3707,124700.0
2010-01-05 12:35:00,11.92,11.97,11.92,11.94,97700.0,10.3707,10.4142,10.3707,10.3881,97700.0
2010-01-05 12:40:00,11.94,11.97,11.92,11.93,76300.0,10.3881,10.4142,10.3707,10.3794,76300.0
2010-01-05 12:45:00,11.93,12.0,11.92,12.0,140100.0,10.3794,10.4403,10.3707,10.4403,140100.0
2010-01-05 12:50:00,12.0,12.05,12.0,12.05,71900.0,10.4403,10.4838,10.4403,10.4838,71900.0
2010-01-05 12:55:00,12.05,12.06,12.02,12.06,107100.0,10.4838,10.4925,10.4577,10.4925,107100.0
2010-01-05 13:00:00,12.06,12.06,12.02,12.03,75000.0,10.4925,10.4925,10.4577,10.4664,75000.0
2010-01-05 13:05:00,12.04,12.05,12.03,12.05,25500.0,10.4751,10.4838,10.4664,10.4838,25500.0
2010-01-05 13:10:00,12.05,12.08,12.04,12.08,129900.0,10.4838,10.5099,10.4751,10.5099,129900.0
2010-01-05 13:15:00,12.08,12.1,12.07,12.1,52400.0,10.5099,10.5273,10.5012,10.5273,52400.0
2010-01-05 13:20:00,12.1,12.15,12.08,12.09,140300.0,10.5273,10.5708,10.5099,10.5186,140300.0
2010-01-05 13:25:00,12.09,12.13,12.08,12.12,104900.0,10.5186,10.5534,10.5099,10.5447,104900.0
2010-01-05 13:30:00,12.12,12.15,12.12,12.13,57900.0,10.5447,10.5708,10.5447,10.5534,57900.0
2010-01-05 13:35:00,12.13,12.16,12.11,12.11,209800.0,10.5534,10.5795,10.536,10.536,209800.0
2010-01-05 13:40:00,12.11,12.13,12.1,12.1,135100.0,10.536,10.5534,10.5273,10.5273,135100.0
2010-01-05 13:45:00,12.1,12.13,12.1,12.11,89000.0,10.5273,10.5534,10.5273,10.536,89000.0
2010-01-05 13:50:00,12.1,12.13,12.1,12.12,89800.0,10.5273,10.5534,10.5273,10.5447,89800.0
2010-01-05 13:55:00,12.12,12.13,12.12,12.13,49900.0,10.5447,10.5534,10.5447,10.5534,49900.0
2010-01-05 14:00:00,12.13,12.13,12.09,12.09,229300.0,10.5534,10.5534,10.5186,10.5186,229300.0
2010-01-05 14:05:00,12.09,12.11,12.08,12.08,190900.0,10.5186,10.536,10.5099,10.5099,190900.0
2010-01-05 14:10:00,12.08,12.11,12.04,12.04,172500.0,10.5099,10.536,10.4751,10.4751,172500.0
2010-01-05 14:15:00,12.05,12.06,11.99,12.0,422100.0,10.4838,10.4925,10.4316,10.4403,422100.0
2010-01-05 14:20:00,12.0,12.08,11.99,12.07,155800.0,10.4403,10.5099,10.4316,10.5012,155800.0
2010-01-05 14:25:00,12.07,12.13,12.07,12.08,335100.0,10.5012,10.5534,10.5012,10.5099,335100.0
2010-01-05 14:30:00,12.09,12.09,12.05,12.05,160900.0,10.5186,10.5186,10.4838,10.4838,160900.0
2010-01-05 14:35:00,12.06,12.06,12.02,12.02,155200.0,10.4925,10.4925,10.4577,10.4577,155200.0
2010-01-05 14:40:00,12.02,12.05,12.01,12.04,233400.0,10.4577,10.4838,10.449,10.4751,233400.0
2010-01-05 14:45:00,12.03,12.06,12.03,12.03,229400.0,10.4664,10.4925,10.4664,10.4664,229400.0
2010-01-05 14:50:00,12.04,12.07,12.01,12.01,633900.0,10.4751,10.5012,10.449,10.449,633900.0
2010-01-05 14:55:00,12.01,12.03,12.0,12.01,211100.0,10.449,10.4664,10.4403,10.449,211100.0
2010-01-05 15:00:00,12.01,12.02,11.98,12.01,281100.0,10.449,10.4577,10.4229,10.449,281100.0
2010-01-05 15:05:00,12.02,12.04,12.01,12.01,177500.0,10.4577,10.4751,10.449,10.449,177500.0
2010-01-05 15:10:00,12.01,12.04,12.01,12.02,161500.0,10.449,10.4751,10.449,10.4577,161500.0
2010-01-05 15:15:00,12.02,12.04,12.01,12.02,218500.0,10.4577,10.4751,10.449,10.4577,218500.0
2010-01-05 15:20:00,12.03,12.06,12.02,12.04,163100.0,10.4664,10.4925,10.4577,10.4751,163100.0
2010-01-05 15:25:00,12.03,12.06,12.02,12.03,214900.0,10.4664,10.4925,10.4577,10.4664,214900.0
2010-01-05 15:30:00,12.03,12.06,12.02,12.04,193900.0,10.4664,10.4925,10.4577,10.4751,193900.0
2010-01-05 15:35:00,12.04,12.1,12.04,12.1,251200.0,10.4751,10.5273,10.4751,10.5273,251200.0
2010-01-05 15:40:00,12.1,12.12,12.08,12.09,508400.0,10.5273,10.5447,10.5099,10.5186,508400.0
2010-01-05 15:45:00,12.1,12.13,12.08,12.12,432700.0,10.5273,10.5534,10.5099,10.5447,432700.0
2010-01-05 15:50:00,12.12,12.15,12.11,12.13,600600.0,10.5447,10.5708,10.536,10.5534,600600.0
2010-01-05 15:55:00,12.13,12.15,12.11,12.13,596100.0,10.5534,10.5708,10.536,10.5534,596100.0
2010-01-06 09:30:00,11.99,11.99,11.85,11.88,325100.0,10.4316,10.4316,10.3098,10.3359,325100.0
2010-01-06 09:35:00,11.88,11.95,11.85,11.94,306800.0,10.3359,10.3968,10.3098,10.3881,306800.0
2010-01-06 09:40:00,11.94,11.99,11.94,11.97,363900.0,10.3881,10.4316,10.3881,10.4142,363900.0
2010-01-06 09:45:00,11.96,12.23,11.96,12.14,678300.0,10.4055,10.6404,10.4055,10.5621,678300.0
2010-01-06 09:50:00,12.12,12.2,12.12,12.15,224500.0,10.5447,10.6143,10.5447,10.5708,224500.0
2010-01-06 09:55:00,12.14,12.15,12.07,12.15,250900.0,10.5621,10.5708,10.5012,10.5708,250900.0
2010-01-06 10:00:00,12.14,12.23,12.11,12.23,346500.0,10.5621,10.6404,10.536,10.6404,346500.0
2010-01-06 10:05:00,12.23,12.23,12.15,12.19,207800.0,10.6404,10.6404,10.5708,10.6056,207800.0
2010-01-06 10:10:00,12.18,12.19,12.14,12.19,110800.0,10.5969,10.6056,10.5621,10.6056,110800.0
2010-01-06 10:15:00,12.18,12.24,12.16,12.2,147100.0,10.5969,10.6491,10.5795,10.6143,147100.0
2010-01-06 10:20:00,12.2,12.22,12.16,12.18,153400.0,10.6143,10.6317,10.5795,10.5969,153400.0
2010-01-06 10:25:00,12.19,12.2,12.11,12.11,212800.0,10.6056,10.6143,10.536,10.536,212800.0
2010-01-06 10:30:00,12.11,12.2,12.11,12.19,218600.0,10.536,10.6143,10.536,10.6056,218600.0
2010-01-06 10:35:00,12.18,12.23,12.18,12.23,125800.0,10.5969,10.6404,10.5969,10.6404,125800.0
2010-01-06 10:40:00,12.23,12.24,12.18,12.22,124200.0,10.6404,10.6491,10.5969,10.6317,124200.0
2010-01-06 10:45:00,12.22,12.24,12.2,12.21,257700.0,10.6317,10.6491,10.6143,10.623,257700.0
2010-01-06 10:50:00,12.21,12.22,12.2,12.21,153600.0,10.623,10.6317,10.6143,10.623,153600.0
2010-01-06 10:55:00,12.2,12.24,12.2,12.22,240800.0,10.6143,10.6491,10.6143,10.6317,240800.0
2010-01-06 11:00:00,12.2,12.23,12.19,12.2,139800.0,10.6143,10.6404,10.6056,10.6143,139800.0
2010-01-06 11:05:00,12.21,12.22,12.19,12.21,139100.0,10.623,10.6317,10.6056,10.623,139100.0
2010-01-06 11:10:00,12.21,12.23,12.13,12.14,167400.0,10.623,10.6404,10.5534,10.5621,167400.0
2010-01-06 11:15:00,12.14,12.14,12.1,12.13,111900.0,10.5621,10.5621,10.5273,10.5534,111900.0
2010-01-06 11:20:00,12.12,12.13,12.01,12.05,271000.0,10.5447,10.5534,10.449,10.4838,271000.0
2010-01-06 11:25:00,12.05,12.06,12.02,12.05,62000.0,10.4838,10.4925,10.4577,10.4838,62000.0
2010-01-06 11:30:00,12.05,12.09,12.04,12.04,89300.0,10.4838,10.5186,10.4751,10.4751,89300.0
2010-01-06 11:35:00,12.04,12.07,12.0,12.05,120100.0,10.4751,10.5012,10.4403,10.4838,120100.0
2010-01-06 11:40:00,12.04,12.06,12.01,12.01,22100.0,10.4751,10.4925,10.449,10.449,22100.0
2010-01-06 11:45:00,12.01,12.02,12.0,12.01,56200.0,10.449,10.4577,10.4403,10.449,56200.0
2010-01-06 11:50:00,12.01,12.02,11.98,11.98,145400.0,10.449,10.4577,10.4229,10.4229,145400.0
2010-01-06 11:55:00,11.98,12.01,11.97,12.0,54100.0,10.4229,10.449,10.4142,10.4403,54100.0
2010-01-06 12:00:00,12.01,12.01,11.94,11.94,90300.0,10.449,10.449,10.3881,10.3881,90300.0
2010-01-06 12:05:00,11.94,11.95,11.89,11.89,278700.0,10.3881,10.3968,10.3446,10.3446,278700.0
2010-01-06 12:10:00,11.89,11.91,11.85,11.89,175000.0,10.3446,10.362,10.3098,10.3446,175000.0
2010-01-06 12:15:00,11.9,11.9,11.85,11.89,182000.0,10.3533,10.3533,10.3098,10.3446,182000.0
2010-01-06 12:20:00,11.89,11.9,11.87,11.88,149500.0,10.3446,10.3533,10.3272,10.3359,149500.0
2010-01-06 12:25:00,11.88,11.91,11.88,11.9,155400.0,10.3359,10.362,10.3359,10.3533,155400.0
2010-01-06 12:30:00,11.9,11.94,11.89,11.92,271300.0,10.3533,10.3881,10.3446,10.3707,271300.0
2010-01-06 12:35:00,11.91,11.95,11.91,11.94,124500.0,10.362,10.3968,10.362,10.3881,124500.0
2010-01-06 12:40:00,11.94,11.94,11.9,11.91,49800.0,10.3881,10.3881,10.3533,10.362,49800.0
2010-01-06 12:45:00,11.91,11.95,11.91,11.94,113200.0,10.362,10.3968,10.362,10.3881,113200.0
2010-01-06 12:50:00,11.95,11.98,11.92,11.92,199700.0,10.3968,10.4229,10.3707,10.3707,199700.0
2010-01-06 12:55:00,11.92,11.95,11.91,11.92,72900.0,10.3707,10.3968,10.362,10.3707,72900.0
2010-01-06 13:00:00,11.93,11.95,11.9,11.9,59400.0,10.3794,10.3968,10.3533,10.3533,59400.0
2010-01-06 13:05:00,11.9,11.91,11.89,11.89,70900.0,10.3533,10.362,10.3446,10.3446,70900.0
2010-01-06 13:10:00,11.9,11.91,11.88,11.91,52000.0,10.3533,10.362,10.3359,10.362,52000.0
2010-01-06 13:15:00,11.9,11.93,11.9,11.9,162900.0,10.3533,10.3794,10.3533,10.3533,162900.0
2010-01-06 13:20:00,11.91,11.98,11.9,11.97,131900.0,10.362,10.4229,10.3533,10.4142,131900.0
2010-01-06 13:25:00,11.97,12.0,11.96,11.98,65400.0,10.4142,10.4403,10.4055,10.4229,65400.0
2010-01-06 13:30:00,11.99,11.99,11.96,11.97,53800.0,10.4316,10.4316,10.4055,10.4142,53800.0
2010-01-06 13:35:00,11.97,11.98,11.95,11.96,43900.0,10.4142,10.4229,10.3968,10.4055,43900.0
2010-01-06 13:40:00,11.96,12.0,11.95,11.98,187200.0,10.4055,10.4403,10.3968,10.4229,187200.0
2010-01-06 13:45:00,11.98,12.02,11.97,12.01,101600.0,10.4229,10.4577,10.4142,10.449,101600.0
2010-01-06 13:50:00,12.0,12.0,11.94,12.0,211600.0,10.4403,10.4403,10.3881,10.4403,211600.0
2010-01-06 13:55:00,12.0,12.02,11.98,12.02,173600.0,10.4403,10.4577,10.4229,10.4577,173600.0
2010-01-06 14:00:00,12.02,12.08,12.01,12.07,255300.0,10.4577,10.5099,10.449,10.5012,255300.0
2010-01-06 14:05:00,12.07,12.15,12.06,12.15,332900.0,10.5012,10.5708,10.4925,10.5708,332900.0
2010-01-06 14:10:00,12.15,12.17,12.11,12.11,150000.0,10.5708,10.5882,10.536,10.536,150000.0
2010-01-06 14:15:00,12.11,12.13,12.05,12.06,195100.0,10.536,10.5534,10.4838,10.4925,195100.0
2010-01-06 14:20:00,12.07,12.09,12.06,12.08,43400.0,10.5012,10.5186,10.4925,10.5099,43400.0
2010-01-06 14:25:00,12.09,12.12,12.07,12.11,109300.0,10.5186,10.5447,10.5012,10.536,109300.0
2010-01-06 14:30:00,12.11,12.12,12.06,12.11,286600.0,10.536,10.5447,10.4925,10.536,286600.0
2010-01-06 14:35:00,12.11,12.12,12.07,12.1,196000.0,10.536,10.5447,10.5012,10.5273,196000.0
2010-01-06 14:40:00,12.1,12.12,12.07,12.09,194500.0,10.5273,10.5447,10.5012,10.5186,194500.0
2010-01-06 14:45:00,12.09,12.12,12.08,12.09,183200.0,10.5186,10.5447,10.5099,10.5186,183200.0
2010-01-06 14:50:00,12.09,12.1,12.02,12.02,208600.0,10.5186,10.5273,10.4577,10.4577,208600.0
2010-01-06 14:55:00,12.02,12.1,12.02,12.08,287700.0,10.4577,10.5273,10.4577,10.5099,287700.0
2010-01-06 15:00:00,12.08,12.11,12.08,12.08,138400.0,10.5099,10.536,10.5099,10.5099,138400.0
2010-01-06 15:05:00,12.08,12.09,12.06,12.06,105000.0,10.5099,10.5186,10.4925,10.4925,105000.0
2010-01-06 15:10:00,12.07,12.08,12.04,12.04,186800.0,10.5012,10.5099,10.4751,10.4751,186800.0
2010-01-06 15:15:00,12.05,12.07,12.03,12.05,174500.0,10.4838,10.5012,10.4664,10.4838,174500.0
2010-01-06 15:20:00,12.05,12.05,12.04,12.04,165500.0,10.4838,10.4838,10.4751,10.4751,165500.0
2010-01-06 15:25:00,12.05,12.1,12.04,12.09,241400.0,10.4838,10.5273,10.4751,10.5186,241400.0
2010-01-06 15:30:00,12.1,12.11,12.07,12.1,245300.0,10.5273,10.536,10.5012,10.5273,245300.0
2010-01-06 15:35:00,12.1,12.17,12.1,12.14,336800.0,10.5273,10.5882,10.5273,10.5621,336800.0
2010-01-06 15:40:00,12.15,12.15,12.09,12.09,228700.0,10.5708,10.5708,10.5186,10.5186,228700.0
2010-01-06 15:45:00,12.09,12.12,12.08,12.1,384200.0,10.5186,10.5447,10.5099,10.5273,384200.0
2010-01-06 15:50:00,12.1,12.11,12.04,12.08,334300.0,10.5273,10.536,10.4751,10.5099,334300.0
2010-01-06 15:55:00,12.08,12.11,12.01,12.1,800000.0,10.5099,10.536,10.449,10.5273,800000.0
2010-01-07 09:30:00,12.06,12.19,12.05,12.12,229200.0,10.4925,10.6056,10.4838,10.5447,229200.0
2010-01-07 09:35:00,12.12,12.45,12.1,12.39,488600.0,10.5447,10.8318,10.5273,10.7796,488600.0
2010-01-07 09:40:00,12.39,12.4,12.28,12.37,313500.0,10.7796,10.7883,10.6839,10.7622,313500.0
2010-01-07 09:45:00,12.37,12.38,12.27,12.38,287700.0,10.7622,10.7709,10.6752,10.7709,287700.0
2010-01-07 09:50:00,12.37,12.49,12.33,12.42,775100.0,10.7622,10.8666,10.7274,10.8057,775100.0
2010-01-07 09:55:00,12.42,12.47,12.4,12.45,366500.0,10.8057,10.8492,10.7883,10.8318,366500.0
2010-01-07 10:00:00,12.45,12.55,12.43,12.55,993400.0,10.8318,10.9188,10.8144,10.9188,993400.0
2010-01-07 10:05:00,12.56,12.57,12.5,12.5,554900.0,10.9275,10.9362,10.8753,10.8753,554900.0
2010-01-07 10:10:00,12.5,12.57,12.49,12.56,449900.0,10.8753,10.9362,10.8666,10.9275,449900.0
2010-01-07 10:15:00,12.56,12.62,12.52,12.59,668000.0,10.9275,10.9797,10.8927,10.9536,668000.0
2010-01-07 10:20:00,12.59,12.68,12.58,12.64,432200.0,10.9536,11.0319,10.9449,10.9971,432200.0
2010-01-07 10:25:00,12.64,12.69,12.61,12.67,314900.0,10.9971,11.0406,10.971,11.0232,314900.0
2010-01-07 10:30:00,12.66,12.75,12.66,12.72,354300.0,11.0145,11.0928,11.0145,11.0667,354300.0
2010-01-07 10:35:00,12.73,12.74,12.68,12.69,192600.0,11.0754,11.0841,11.0319,11.0406,192600.0
2010-01-07 10:40:00,12.69,12.74,12.67,12.67,290100.0,11.0406,11.0841,11.0232,11.0232,290100.0
2010-01-07 10:45:00,12.68,12.8,12.67,12.78,560800.0,11.0319,11.1363,11.0232,11.1189,560800.0
2010-01-07 10:50:00,12.78,12.79,12.66,12.68,413100.0,11.1189,11.1276,11.0145,11.0319,413100.0
2010-01-07 10:55:00,12.68,12.74,12.66,12.67,205900.0,11.0319,11.0841,11.0145,11.0232,205900.0
2010-01-07 11:00:00,12.66,12.79,12.66,12.77,566200.0,11.0145,11.1276,11.0145,11.1102,566200.0
2010-01-07 11:05:00,12.76,12.86,12.75,12.8,294500.0,11.1015,11.1885,11.0928,11.1363,294500.0
2010-01-07 11:10:00,12.8,12.81,12.77,12.79,275600.0,11.1363,11.145,11.1102,11.1276,275600.0
2010-01-07 11:15:00,12.79,12.79,12.71,12.72,132000.0,11.1276,11.1276,11.058,11.0667,132000.0
2010-01-07 11:20:00,12.71,12.73,12.5,12.66,639500.0,11.058,11.0754,10.8753,11.0145,639500.0
2010-01-07 11:25:00,12.67,12.7,12.65,12.66,178700.0,11.0232,11.0493,11.0058,11.0145,178700.0
2010-01-07 11:30:00,12.67,12.73,12.66,12.71,154400.0,11.0232,11.0754,11.0145,11.058,154400.0
2010-01-07 11:35:00,12.72,12.72,12.62,12.63,134300.0,11.0667,11.0667,10.9797,10.9884,134300.0
2010-01-07 11:40:00,12.63,12.65,12.61,12.65,106200.0,10.9884,11.0058,10.971,11.0058,106200.0
2010-01-07 11:45:00,12.65,12.74,12.63,12.69,224500.0,11.0058,11.0841,10.9884,11.0406,224500.0
2010-01-07 11:50:00,12.69,12.73,12.69,12.72,135700.0,11.0406,11.0754,11.0406,11.0667,135700.0
2010-01-07 11:55:00,12.72,12.75,12.71,12.71,236800.0,11.0667,11.0928,11.058,11.058,236800.0
2010-01-07 12:00:00,12.71,12.74,12.68,12.71,213900.0,11.058,11.0841,11.0319,11.058,213900.0
2010-01-07 12:05:00,12.7,12.71,12.66,12.68,220400.0,11.0493,11.058,11.0145,11.0319,220400.0
2010-01-07 12:10:00,12.67,12.68,12.64,12.64,161000.0,11.0232,11.0319,10.9971,10.9971,161000.0
2010-01-07 12:15:00,12.65,12.73,12.65,12.72,103600.0,11.0058,11.0754,11.0058,11.0667,103600.0
2010-01-07 12:20:00,12.73,12.77,12.7,12.71,228800.0,11.0754,11.1102,11.0493,11.058,228800.0
2010-01-07 12:25:00,12.71,12.76,12.66,12.74,185900.0,11.058,11.1015,11.0145,11.0841,185900.0
2010-01-07 12:30:00,12.74,12.81,12.73,12.81,63700.0,11.0841,11.145,11.0754,11.145,63700.0
2010-01-07 12:35:00,12.81,12.83,12.73,12.75,140200.0,11.145,11.1624,11.0754,11.0928,140200.0
2010-01-07 12:40:00,12.75,12.77,12.73,12.75,52600.0,11.0928,11.1102,11.0754,11.0928,52600.0
2010-01-07 12:45:00,12.75,12.77,12.71,12.76,73200.0,11.0928,11.1102,11.058,11.1015,73200.0
2010-01-07 12:50:00,12.75,12.77,12.73,12.74,88100.0,11.0928,11.1102,11.0754,11.0841,88100.0
2010-01-07 12:55:00,12.74,12.74,12.71,12.71,58000.0,11.0841,11.0841,11.058,11.058,58000.0
2010-01-07 13:00:00,12.72,12.74,12.69,12.7,90300.0,11.0667,11.0841,11.0406,11.0493,90300.0
2010-01-07 13:05:00,12.7,12.7,12.65,12.67,97600.0,11.0493,11.0493,11.0058,11.0232,97600.0
2010-01-07 13:10:00,12.67,12.71,12.66,12.71,67700.0,11.0232,11.058,11.0145,11.058,67700.0
2010-01-07 13:15:00,12.7,12.71,12.66,12.69,48000.0,11.0493,11.058,11.0145,11.0406,48000.0
2010-01-07 13:20:00,12.69,12.69,12.66,12.66,122100.0,11.0406,11.0406,11.0145,11.0145,122100.0
2010-01-07 13:25:00,12.66,12.67,12.62,12.66,155700.0,11.0145,11.0232,10.9797,11.0145,155700.0
2010-01-07 13:30:00,12.65,12.7,12.65,12.7,114000.0,11.0058,11.0493,11.0058,11.0493,114000.0
2010-01-07 13:35:00,12.7,12.71,12.67,12.69,95800.0,11.0493,11.058,11.0232,11.0406,95800.0
2010-01-07 13:40:00,12.69,12.72,12.66,12.68,122300.0,11.0406,11.0667,11.0145,11.0319,122300.0
2010-01-07 13:45:00,12.67,12.69,12.65,12.65,293500.0,11.0232,11.0406,11.0058,11.0058,293500.0
2010-01-07 13:50:00,12.64,12.68,12.64,12.66,92200.0,10.9971,11.0319,10.9971,11.0145,92200.0
2010-01-07 13:55:00,12.66,12.69,12.65,12.67,231600.0,11.0145,11.0406,11.0058,11.0232,231600.0
2010-01-07 14:00:00,12.67,12.69,12.66,12.67,159800.0,11.0232,11.0406,11.0145,11.0232,159800.0
2010-01-07 14:05:00,12.66,12.67,12.62,12.64,118400.0,11.0145,11.0232,10.9797,10.9971,118400.0
2010-01-07 14:10:00,12.62,12.64,12.58,12.61,154700.0,10.9797,10.9971,10.9449,10.971,154700.0
2010-01-07 14:15:00,12.61,12.61,12.59,12.6,224600.0,10.971,10.971,10.9536,10.9623,224600.0
2010-01-07 14:20:00,12.59,12.61,12.59,12.61,160900.0,10.9536,10.971,10.9536,10.971,160900.0
2010-01-07 14:25:00,12.61,12.65,12.61,12.64,150000.0,10.971,11.0058,10.971,10.9971,150000.0
2010-01-07 14:30:00,12.64,12.66,12.63,12.64,128600.0,10.9971,11.0145,10.9884,10.9971,128600.0
2010-01-07 14:35:00,12.64,12.65,12.62,12.64,119000.0,10.9971,11.0058,10.9797,10.9971,119000.0
2010-01-07 14:40:00,12.63,12.69,12.63,12.68,153800.0,10.9884,11.0406,10.9884,11.0319,153800.0
2010-01-07 14:45:00,12.69,12.73,12.68,12.72,199300.0,11.0406,11.0754,11.0319,11.0667,199300.0
2010-01-07 14:50:00,12.72,12.77,12.71,12.76,166000.0,11.0667,11.1102,11.058,11.1015,166000.0
2010-01-07 14:55:00,12.76,12.77,12.72,12.72,107900.0,11.1015,11.1102,11.0667,11.0667,107900.0
2010-01-07 15:00:00,12.73,12.73,12.66,12.69,209000.0,11.0754,11.0754,11.0145,11.0406,209000.0
2010-01-07 15:05:00,12.69,12.71,12.67,12.7,190800.0,11.0406,11.058,11.0232,11.0493,190800.0
2010-01-07 15:10:00,12.7,12.73,12.7,12.71,89500.0,11.0493,11.0754,11.0493,11.058,89500.0
2010-01-07 15:15:00,12.71,12.71,12.68,12.69,110500.0,11.058,11.058,11.0319,11.0406,110500.0
2010-01-07 15:20:00,12.7,12.77,12.69,12.76,191900.0,11.0493,11.1102,11.0406,11.1015,191900.0
2010-01-07 15:25:00,12.77,12.8,12.75,12.79,150100.0,11.1102,11.1363,11.0928,11.1276,150100.0
2010-01-07 15:30:00,12.78,12.79,12.77,12.78,101000.0,11.1189,11.1276,11.1102,11.1189,101000.0
2010-01-07 15:35:00,12.78,12.85,12.78,12.84,684500.0,11.1189,11.1798,11.1189,11.1711,684500.0
2010-01-07 15:40:00,12.83,12.84,12.78,12.78,269800.0,11.1624,11.1711,11.1189,11.1189,269800.0
2010-01-07 15:45:00,12.78,12.81,12.76,12.77,226600.0,11.1189,11.145,11.1015,11.1102,226600.0
2010-01-07 15:50:00,12.76,12.77,12.68,12.7,614900.0,11.1015,11.1102,11.0319,11.0493,614900.0
2010-01-07 15:55:00,12.7,12.72,12.69,12.7,828900.0,11.0493,11.0667,11.0406,11.0493,828900.0
2010-01-08 09:30:00,12.68,12.73,12.5,12.73,296300.0,11.0319,11.0754,10.8753,11.0754,296300.0
2010-01-08 09:35:00,12.74,12.85,12.72,12.77,229300.0,11.0841,11.1798,11.0667,11.1102,229300.0
2010-01-08 09:40:00,12.78,12.84,12.76,12.77,194100.0,11.1189,11.1711,11.1015,11.1102,194100.0
2010-01-08 09:45:00,12.78,12.81,12.7,12.79,162800.0,11.1189,11.145,11.0493,11.1276,162800.0
2010-01-08 09:50:00,12.79,12.79,12.67,12.7,402300.0,11.1276,11.1276,11.0232,11.0493,402300.0
2010-01-08 09:55:00,12.7,12.73,12.6,12.63,253500.0,11.0493,11.0754,10.9623,10.9884,253500.0
2010-01-08 10:00:00,12.62,12.65,12.6,12.63,298600.0,10.9797,11.0058,10.9623,10.9884,298600.0
2010-01-08 10:05:00,12.63,12.67,12.56,12.56,293400.0,10.9884,11.0232,10.9275,10.9275,293400.0
2010-01-08 10:10:00,12.56,12.64,12.56,12.59,211000.0,10.9275,10.9971,10.9275,10.9536,211000.0
2010-01-08 10:15:00,12.59,12.64,12.59,12.59,195800.0,10.9536,10.9971,10.9536,10.9536,195800.0
2010-01-08 10:20:00,12.59,12.59,12.51,12.52,311200.0,10.9536,10.9536,10.884,10.8927,311200.0
2010-01-08 10:25:00,12.52,12.56,12.5,12.56,350800.0,10.8927,10.9275,10.8753,10.9275,350800.0
2010-01-08 10:30:00,12.56,12.56,12.5,12.51,171100.0,10.9275,10.9275,10.8753,10.884,171100.0
2010-01-08 10:35:00,12.51,12.52,12.47,12.51,171400.0,10.884,10.8927,10.8492,10.884,171400.0
2010-01-08 10:40:00,12.51,12.54,12.48,12.49,145700.0,10.884,10.9101,10.8579,10.8666,145700.0
2010-01-08 10:45:00,12.49,12.51,12.44,12.44,122000.0,10.8666,10.884,10.8231,10.8231,122000.0
2010-01-08 10:50:00,12.44,12.45,12.37,12.37,155200.0,10.8231,10.8318,10.7622,10.7622,155200.0
2010-01-08 10:55:00,12.37,12.55,12.36,12.55,348600.0,10.7622,10.9188,10.7535,10.9188,348600.0
2010-01-08 11:00:00,12.55,12.59,12.51,12.51,345000.0,10.9188,10.9536,10.884,10.884,345000.0
2010-01-08 11:05:00,12.52,12.52,12.48,12.48,120600.0,10.8927,10.8927,10.8579,10.8579,120600.0
2010-01-08 11:10:00,12.48,12.49,12.44,12.45,198600.0,10.8579,10.8666,10.8231,10.8318,198600.0
2010-01-08 11:15:00,12.45,12.48,12.43,12.44,238000.0,10.8318,10.8579,10.8144,10.8231,238000.0
2010-01-08 11:20:00,12.44,12.45,12.37,12.4,552700.0,10.8231,10.8318,10.7622,10.7883,552700.0
2010-01-08 11:25:00,12.41,12.41,12.29,12.31,1062900.0,10.797,10.797,10.6926,10.71,1062900.0
2010-01-08 11:30:00,12.32,12.33,12.23,12.24,563200.0,10.7187,10.7274,10.6404,10.6491,563200.0
2010-01-08 11:35:00,12.24,12.25,12.12,12.17,661600.0,10.6491,10.6578,10.5447,10.5882,661600.0
2010-01-08 11:40:00,12.15,12.27,12.15,12.27,752700.0,10.5708,10.6752,10.5708,10.6752,752700.0
2010-01-08 11:45:00,12.26,12.33,12.25,12.28,344900.0,10.6665,10.7274,10.6578,10.6839,344900.0
2010-01-08 11:50:00,12.28,12.28,12.23,12.27,151800.0,10.6839,10.6839,10.6404,10.6752,151800.0
2010-01-08 11:55:00,12.27,12.27,12.21,12.22,207900.0,10.6752,10.6752,10.623,10.6317,207900.0
2010-01-08 12:00:00,12.21,12.22,12.18,12.2,228100.0,10.623,10.6317,10.5969,10.6143,228100.0
2010-01-08 12:05:00,12.21,12.25,12.19,12.23,152000.0,10.623,10.6578,10.6056,10.6404,152000.0
2010-01-08 12:10:00,12.23,12.24,12.2,12.23,95900.0,10.6404,10.6491,10.6143,10.6404,95900.0
2010-01-08 12:15:00,12.23,12.31,12.22,12.3,201000.0,10.6404,10.71,10.6317,10.7013,201000.0
2010-01-08 12:20:00,12.31,12.35,12.29,12.3,196400.0,10.71,10.7448,10.6926,10.7013,196400.0
2010-01-08 12:25:00,12.3,12.32,12.29,12.3,187300.0,10.7013,10.7187,10.6926,10.7013,187300.0
2010-01-08 12:30:00,12.31,12.31,12.22,12.22,287700.0,10.71,10.71,10.6317,10.6317,287700.0
2010-01-08 12:35:00,12.22,12.24,12.17,12.2,220900.0,10.6317,10.6491,10.5882,10.6143,220900.0
2010-01-08 12:40:00,12.2,12.23,12.19,12.22,308700.0,10.6143,10.6404,10.6056,10.6317,308700.0
2010-01-08 12:45:00,12.22,12.22,12.16,12.17,195400.0,10.6317,10.6317,10.5795,10.5882,195400.0
2010-01-08 12:50:00,12.16,12.17,12.13,12.13,125300.0,10.5795,10.5882,10.5534,10.5534,125300.0
2010-01-08 12:55:00,12.13,12.18,12.1,12.1,277000.0,10.5534,10.5969,10.5273,10.5273,277000.0
2010-01-08 13:00:00,12.11,12.14,12.09,12.13,244300.0,10.536,10.5621,10.5186,10.5534,244300.0
2010-01-08 13:05:00,12.13,12.18,12.13,12.16,276000.0,10.5534,10.5969,10.5534,10.5795,276000.0
2010-01-08 13:10:00,12.16,12.18,12.14,12.15,153800.0,10.5795,10.5969,10.5621,10.5708,153800.0
2010-01-08 13:15:00,12.15,12.16,12.1,12.1,113500.0,10.5708,10.5795,10.5273,10.5273,113500.0
2010-01-08 13:20:00,12.1,12.11,12.08,12.08,150700.0,10.5273,10.536,10.5099,10.5099,150700.0
2010-01-08 13:25:00,12.09,12.12,12.08,12.12,160200.0,10.5186,10.5447,10.5099,10.5447,160200.0
2010-01-08 13:30:00,12.12,12.17,12.11,12.16,254300.0,10.5447,10.5882,10.536,10.5795,254300.0
2010-01-08 13:35:00,12.17,12.17,12.1,12.12,191700.0,10.5882,10.5882,10.5273,10.5447,191700.0
2010-01-08 13:40:00,12.11,12.12,12.09,12.09,86000.0,10.536,10.5447,10.5186,10.5186,86000.0
2010-01-08 13:45:00,12.1,12.11,12.08,12.08,120700.0,10.5273,10.536,10.5099,10.5099,120700.0
2010-01-08 13:50:00,12.08,12.1,12.08,12.08,87200.0,10.5099,10.5273,10.5099,10.5099,87200.0
2010-01-08 13:55:00,12.08,12.09,12.05,12.05,213400.0,10.5099,10.5186,10.4838,10.4838,213400.0
2010-01-08 14:00:00,12.05,12.09,12.05,12.08,246800.0,10.4838,10.5186,10.4838,10.5099,246800.0
2010-01-08 14:05:00,12.08,12.11,12.07,12.1,489700.0,10.5099,10.536,10.5012,10.5273,489700.0
2010-01-08 14:10:00,12.1,12.11,12.09,12.09,115000.0,10.5273,10.536,10.5186,10.5186,115000.0
2010-01-08 14:15:00,12.1,12.1,12.09,12.1,143700.0,10.5273,10.5273,10.5186,10.5273,143700.0
2010-01-08 14:20:00,12.1,12.11,12.09,12.11,156200.0,10.5273,10.536,10.5186,10.536,156200.0
2010-01-08 14:25:00,12.1,12.11,12.09,12.11,257300.0,10.5273,10.536,10.5186,10.536,257300.0
2010-01-08 14:30:00,12.11,12.17,12.1,12.16,1422100.0,10.536,10.5882,10.5273,10.5795,1422100.0
2010-01-08 14:35:00,12.15,12.23,12.15,12.22,539700.0,10.5708,10.6404,10.5708,10.6317,539700.0
2010-01-08 14:40:00,12.22,12.27,12.2,12.26,305500.0,10.6317,10.6752,10.6143,10.6665,305500.0
2010-01-08 14:45:00,12.25,12.33,12.25,12.32,243500.0,10.6578,10.7274,10.6578,10.7187,243500.0
2010-01-08 14:50:00,12.32,12.34,12.26,12.29,497100.0,10.7187,10.7361,10.6665,10.6926,497100.0
2010-01-08 14:55:00,12.28,12.29,12.24,12.29,244900.0,10.6839,10.6926,10.6491,10.6926,244900.0
2010-01-08 15:00:00,12.29,12.3,12.23,12.23,212300.0,10.6926,10.7013,10.6404,10.6404,212300.0
2010-01-08 15:05:00,12.23,12.26,12.2,12.26,92100.0,10.6404,10.6665,10.6143,10.6665,92100.0
2010-01-08 15:10:00,12.25,12.32,12.25,12.32,177100.0,10.6578,10.7187,10.6578,10.7187,177100.0
2010-01-08 15:15:00,12.32,12.34,12.31,12.34,135600.0,10.7187,10.7361,10.71,10.7361,135600.0
2010-01-08 15:20:00,12.34,12.39,12.33,12.35,330000.0,10.7361,10.7796,10.7274,10.7448,330000.0
2010-01-08 15:25:00,12.35,12.39,12.34,12.35,332100.0,10.7448,10.7796,10.7361,10.7448,332100.0
2010-01-08 15:30:00,12.36,12.39,12.35,12.38,187000.0,10.7535,10.7796,10.7448,10.7709,187000.0
2010-01-08 15:35:00,12.38,12.4,12.34,12.38,576100.0,10.7709,10.7883,10.7361,10.7709,576100.0
2010-01-08 15:40:00,12.38,12.4,12.33,12.39,802900.0,10.7709,10.7883,10.7274,10.7796,802900.0
2010-01-08 15:45:00,12.39,12.46,12.36,12.46,888400.0,10.7796,10.8405,10.7535,10.8405,888400.0
2010-01-08 15:50:00,12.46,12.48,12.4,12.47,1209700.0,10.8405,10.8579,10.7883,10.8492,1209700.0
2010-01-08 15:55:00,12.46,12.5,12.45,12.49,759100.0,10.8405,10.8753,10.8318,10.8666,759100.0
2010-01-11 09:30:00,12.34,12.55,12.3,12.53,378200.0,10.7361,10.9188,10.7013,10.9014,378200.0
2010-01-11 09:35:00,12.54,12.55,12.35,12.38,449600.0,10.9101,10.9188,10.7448,10.7709,449600.0
2010-01-11 09:40:00,12.38,12.38,12.19,12.23,231800.0,10.7709,10.7709,10.6056,10.6404,231800.0
2010-01-11 09:45:00,12.22,12.27,12.22,12.24,106900.0,10.6317,10.6752,10.6317,10.6491,106900.0
2010-01-11 09:50:00,12.24,12.3,12.24,12.25,123900.0,10.6491,10.7013,10.6491,10.6578,123900.0
2010-01-11 09:55:00,12.25,12.26,12.13,12.19,473400.0,10.6578,10.6665,10.5534,10.6056,473400.0
2010-01-11 10:00:00,12.19,12.27,12.17,12.23,268900.0,10.6056,10.6752,10.5882,10.6404,268900.0
2010-01-11 10:05:00,12.23,12.27,12.19,12.19,217900.0,10.6404,10.6752,10.6056,10.6056,217900.0
2010-01-11 10:10:00,12.19,12.32,12.19,12.29,229600.0,10.6056,10.7187,10.6056,10.6926,229600.0
2010-01-11 10:15:00,12.28,12.38,12.28,12.38,205700.0,10.6839,10.7709,10.6839,10.7709,205700.0
2010-01-11 10:20:00,12.37,12.4,12.33,12.36,153800.0,10.7622,10.7883,10.7274,10.7535,153800.0
2010-01-11 10:25:00,12.36,12.38,12.27,12.27,120900.0,10.7535,10.7709,10.6752,10.6752,120900.0
2010-01-11 10:30:00,12.27,12.29,12.19,12.19,190600.0,10.6752,10.6926,10.6056,10.6056,190600.0
2010-01-11 10:35:00,12.19,12.22,12.15,12.2,152600.0,10.6056,10.6317,10.5708,10.6143,152600.0
2010-01-11 10:40:00,12.19,12.2,12.19,12.19,36100.0,10.6056,10.6143,10.6056,10.6056,36100.0
2010-01-11 10:45:00,12.19,12.26,12.19,12.23,172200.0,10.6056,10.6665,10.6056,10.6404,172200.0
2010-01-11 10:50:00,12.25,12.3,12.24,12.26,212100.0,10.6578,10.7013,10.6491,10.6665,212100.0
2010-01-11 10:55:00,12.25,12.28,12.25,12.27,41000.0,10.6578,10.6839,10.6578,10.6752,41000.0
2010-01-11 11:00:00,12.27,12.3,12.21,12.21,85500.0,10.6752,10.7013,10.623,10.623,85500.0
2010-01-11 11:05:00,12.21,12.21,12.16,12.18,116400.0,10.623,10.623,10.5795,10.5969,116400.0
2010-01-11 11:10:00,12.17,12.18,12.15,12.16,70100.0,10.5882,10.5969,10.5708,10.5795,70100.0
2010-01-11 11:15:00,12.17,12.23,12.16,12.22,58200.0,10.5882,10.6404,10.5795,10.6317,58200.0
2010-01-11 11:20:00,12.23,12.32,12.23,12.31,164600.0,10.6404,10.7187,10.6404,10.71,164600.0
2010-01-11 11:25:00,12.3,12.35,12.29,12.34,134500.0,10.7013,10.7448,10.6926,10.7361,134500.0
2010-01-11 11:30:00,12.34,12.4,12.32,12.38,172900.0,10.7361,10.7883,10.7187,10.7709,172900.0
2010-01-11 11:35:00,12.38,12.38,12.35,12.35,70000.0,10.7709,10.7709,10.7448,10.7448,70000.0
2010-01-11 11:40:00,12.35,12.39,12.35,12.38,145000.0,10.7448,10.7796,10.7448,10.7709,145000.0
2010-01-11 11:45:00,12.38,12.39,12.35,12.38,95300.0,10.7709,10.7796,10.7448,10.7709,95300.0
2010-01-11 11:50:00,12.38,12.45,12.38,12.42,144500.0,10.7709,10.8318,10.7709,10.8057,144500.0
2010-01-11 11:55:00,12.42,12.45,12.4,12.41,139400.0,10.8057,10.8318,10.7883,10.797,139400.0
2010-01-11 12:00:00,12.42,12.44,12.36,12.36,109000.0,10.8057,10.8231,10.7535,10.7535,109000.0
2010-01-11 12:05:00,12.36,12.37,12.35,12.36,30200.0,10.7535,10.7622,10.7448,10.7535,30200.0
2010-01-11 12:10:00,12.35,12.41,12.35,12.4,323700.0,10.7448,10.797,10.7448,10.7883,323700.0
2010-01-11 12:15:00,12.4,12.4,12.37,12.37,47800.0,10.7883,10.7883,10.7622,10.7622,47800.0
2010-01-11 12:20:00,12.38,12.38,12.36,12.36,16500.0,10.7709,10.7709,10.7535,10.7535,16500.0
2010-01-11 12:25:00,12.36,12.39,12.35,12.36,61600.0,10.7535,10.7796,10.7448,10.7535,61600.0
2010-01-11 12:30:00,12.37,12.39,12.35,12.35,60600.0,10.7622,10.7796,10.7448,10.7448,60600.0
2010-01-11 12:35:00,12.35,12.36,12.35,12.35,6800.0,10.7448,10.7535,10.7448,10.7448,6800.0
2010-01-11 12:40:00,12.35,12.35,12.35,12.35,26500.0,10.7448,10.7448,10.7448,10.7448,26500.0
2010-01-11 12:45:00,12.35,12.38,12.33,12.36,254300.0,10.7448,10.7709,10.7274,10.7535,254300.0
2010-01-11 12:50:00,12.36,12.42,12.36,12.4,130000.0,10.7535,10.8057,10.7535,10.7883,130000.0
2010-01-11 12:55:00,12.4,12.4,12.36,12.36,84600.0,10.7883,10.7883,10.7535,10.7535,84600.0
2010-01-11 13:00:00,12.38,12.39,12.36,12.38,40100.0,10.7709,10.7796,10.7535,10.7709,40100.0
2010-01-11 13:05:00,12.38,12.42,12.38,12.4,64000.0,10.7709,10.8057,10.7709,10.7883,64000.0
2010-01-11 13:10:00,12.4,12.41,12.39,12.39,16800.0,10.7883,10.797,10.7796,10.7796,16800.0
2010-01-11 13:15:00,12.39,12.39,12.37,12.37,36800.0,10.7796,10.7796,10.7622,10.7622,36800.0
2010-01-11 13:20:00,12.37,12.38,12.36,12.36,19100.0,10.7622,10.7709,10.7535,10.7535,19100.0
2010-01-11 13:25:00,12.36,12.4,12.36,12.39,53500.0,10.7535,10.7883,10.7535,10.7796,53500.0
2010-01-11 13:30:00,12.38,12.39,12.37,12.38,25800.0,10.7709,10.7796,10.7622,10.7709,25800.0
2010-01-11 13:35:00,12.37,12.39,12.37,12.38,36900.0,10.7622,10.7796,10.7622,10.7709,36900.0
2010-01-11 13:40:00,12.37,12.4,12.37,12.39,40000.0,10.7622,10.7883,10.7622,10.7796,40000.0
2010-01-11 13:45:00,12.38,12.48,12.38,12.48,441400.0,10.7709,10.8579,10.7709,10.8579,441400.0
2010-01-11 13:50:00,12.48,12.54,12.47,12.51,329900.0,10.8579,10.9101,10.8492,10.884,329900.0
2010-01-11 13:55:00,12.5,12.6,12.5,12.58,363000.0,10.8753,10.9623,10.8753,10.9449,363000.0
2010-01-11 14:00:00,12.57,12.58,12.52,12.52,135600.0,10.9362,10.9449,10.8927,10.8927,135600.0
2010-01-11 14:05:00,12.52,12.56,12.5,12.53,170800.0,10.8927,10.9275,10.8753,10.9014,170800.0
2010-01-11 14:10:00,12.53,12.56,12.49,12.56,245000.0,10.9014,10.9275,10.8666,10.9275,245000.0
2010-01-11 14:15:00,12.55,12.57,12.54,12.55,93300.0,10.9188,10.9362,10.9101,10.9188,93300.0
2010-01-11 14:20:00,12.55,12.65,12.55,12.59,222200.0,10.9188,11.0058,10.9188,10.9536,222200.0
2010-01-11 14:25:00,12.59,12.61,12.58,12.59,75500.0,10.9536,10.971,10.9449,10.9536,75500.0
2010-01-11 14:30:00,12.58,12.61,12.56,12.56,105800.0,10.9449,10.971,10.9275,10.9275,105800.0
2010-01-11 14:35:00,12.56,12.56,12.53,12.53,45900.0,10.9275,10.9275,10.9014,10.9014,45900.0
2010-01-11 14:40:00,12.54,12.55,12.5,12.51,124300.0,10.9101,10.9188,10.8753,10.884,124300.0
2010-01-11 14:45:00,12.5,12.54,12.5,12.51,334300.0,10.8753,10.9101,10.8753,10.884,334300.0
2010-01-11 14:50:00,12.51,12.57,12.51,12.54,197700.0,10.884,10.9362,10.884,10.9101,197700.0
2010-01-11 14:55:00,12.54,12.57,12.53,12.56,407500.0,10.9101,10.9362,10.9014,10.9275,407500.0
2010-01-11 15:00:00,12.55,12.61,12.53,12.6,281100.0,10.9188,10.971,10.9014,10.9623,281100.0
2010-01-11 15:05:00,12.61,12.63,12.56,12.56,234600.0,10.971,10.9884,10.9275,10.9275,234600.0
2010-01-11 15:10:00,12.57,12.57,12.55,12.55,36700.0,10.9362,10.9362,10.9188,10.9188,36700.0
2010-01-11 15:15:00,12.55,12.57,12.54,12.56,162000.0,10.9188,10.9362,10.9101,10.9275,162000.0
2010-01-11 15:20:00,12.56,12.61,12.54,12.61,321000.0,10.9275,10.971,10.9101,10.971,321000.0
2010-01-11 15:25:00,12.6,12.65,12.6,12.64,459400.0,10.9623,11.0058,10.9623,10.9971,459400.0
2010-01-11 15:30:00,12.64,12.72,12.64,12.7,467700.0,10.9971,11.0667,10.9971,11.0493,467700.0
2010-01-11 15:35:00,12.7,12.75,12.66,12.75,817800.0,11.0493,11.0928,11.0145,11.0928,817800.0
2010-01-11 15:40:00,12.74,12.89,12.73,12.83,956900.0,11.0841,11.2146,11.0754,11.1624,956900.0
2010-01-11 15:45:00,12.83,12.84,12.75,12.83,628100.0,11.1624,11.1711,11.0928,11.1624,628100.0
2010-01-11 15:50:00,12.83,12.85,12.79,12.83,637100.0,11.1624,11.1798,11.1276,11.1624,637100.0
2010-01-11 15:55:00,12.83,12.85,12.75,12.76,824500.0,11.1624,11.1798,11.0928,11.1015,824500.0
2010-01-12 09:30:00,12.67,12.67,12.52,12.55,465900.0,11.0232,11.0232,10.8927,10.9188,465900.0
2010-01-12 09:35:00,12.55,12.6,12.48,12.55,315600.0,10.9188,10.9623,10.8579,10.9188,315600.0
2010-01-12 09:40:00,12.54,12.91,12.5,12.88,560700.0,10.9101,11.232,10.8753,11.2059,560700.0
2010-01-12 09:45:00,12.88,12.89,12.8,12.85,580300.0,11.2059,11.2146,11.1363,11.1798,580300.0
2010-01-12 09:50:00,12.85,12.9,12.76,12.77,291900.0,11.1798,11.2233,11.1015,11.1102,291900.0
2010-01-12 09:55:00,12.77,12.79,12.75,12.78,181400.0,11.1102,11.1276,11.0928,11.1189,181400.0
2010-01-12 10:00:00,12.78,12.84,12.71,12.73,273000.0,11.1189,11.1711,11.058,11.0754,273000.0
2010-01-12 10:05:00,12.73,12.77,12.64,12.7,344400.0,11.0754,11.1102,10.9971,11.0493,344400.0
2010-01-12 10:10:00,12.7,12.73,12.65,12.66,255400.0,11.0493,11.0754,11.0058,11.0145,255400.0
2010-01-12 10:15:00,12.66,12.73,12.64,12.71,252700.0,11.0145,11.0754,10.9971,11.058,252700.0
2010-01-12 10:20:00,12.71,12.73,12.69,12.7,163800.0,11.058,11.0754,11.0406,11.0493,163800.0
2010-01-12 10:25:00,12.7,12.71,12.65,12.67,157100.0,11.0493,11.058,11.0058,11.0232,157100.0
2010-01-12 10:30:00,12.67,12.73,12.67,12.72,176900.0,11.0232,11.0754,11.0232,11.0667,176900.0
2010-01-12 10:35:00,12.72,12.8,12.72,12.77,196200.0,11.0667,11.1363,11.0667,11.1102,196200.0
2010-01-12 10:40:00,12.77,12.77,12.74,12.75,195800.0,11.1102,11.1102,11.0841,11.0928,195800.0
2010-01-12 10:45:00,12.75,12.76,12.73,12.73,84700.0,11.0928,11.1015,11.0754,11.0754,84700.0
2010-01-12 10:50:00,12.73,12.74,12.66,12.67,98800.0,11.0754,11.0841,11.0145,11.0232,98800.0
2010-01-12 10:55:00,12.67,12.69,12.64,12.68,166700.0,11.0232,11.0406,10.9971,11.0319,166700.0
2010-01-12 11:00:00,12.68,12.74,12.68,12.69,229700.0,11.0319,11.0841,11.0319,11.0406,229700.0
2010-01-12 11:05:00,12.69,12.69,12.63,12.64,104700.0,11.0406,11.0406,10.9884,10.9971,104700.0
2010-01-12 11:10:00,12.64,12.67,12.62,12.65,93400.0,10.9971,11.0232,10.9797,11.0058,93400.0
2010-01-12 11:15:00,12.67,12.69,12.66,12.69,81200.0,11.0232,11.0406,11.0145,11.0406,81200.0
2010-01-12 11:20:00,12.68,12.69,12.67,12.68,70500.0,11.0319,11.0406,11.0232,11.0319,70500.0
2010-01-12 11:25:00,12.68,12.68,12.65,12.66,108700.0,11.0319,11.0319,11.0058,11.0145,108700.0
2010-01-12 11:30:00,12.66,12.67,12.64,12.64,127500.0,11.0145,11.0232,10.9971,10.9971,127500.0
2010-01-12 11:35:00,12.65,12.65,12.57,12.57,197300.0,11.0058,11.0058,10.9362,10.9362,197300.0
2010-01-12 11:40:00,12.57,12.57,12.52,12.52,95100.0,10.9362,10.9362,10.8927,10.8927,95100.0
2010-01-12 11:45:00,12.52,12.55,12.52,12.55,83800.0,10.8927,10.9188,10.8927,10.9188,83800.0
2010-01-12 11:50:00,12.54,12.55,12.52,12.53,125100.0,10.9101,10.9188,10.8927,10.9014,125100.0
2010-01-12 11:55:00,12.52,12.53,12.46,12.47,146900.0,10.8927,10.9014,10.8405,10.8492,146900.0
2010-01-12 12:00:00,12.46,12.47,12.35,12.39,326300.0,10.8405,10.8492,10.7448,10.7796,326300.0
2010-01-12 12:05:00,12.38,12.43,12.37,12.4,258400.0,10.7709,10.8144,10.7622,10.7883,258400.0
2010-01-12 12:10:00,12.39,12.41,12.37,12.4,163300.0,10.7796,10.797,10.7622,10.7883,163300.0
2010-01-12 12:15:00,12.39,12.4,12.37,12.38,183600.0,10.7796,10.7883,10.7622,10.7709,183600.0
2010-01-12 12:20:00,12.38,12.39,12.32,12.32,132500.0,10.7709,10.7796,10.7187,10.7187,132500.0
2010-01-12 12:25:00,12.32,12.37,12.32,12.35,129000.0,10.7187,10.7622,10.7187,10.7448,129000.0
2010-01-12 12:30:00,12.35,12.37,12.31,12.32,178200.0,10.7448,10.7622,10.71,10.7187,178200.0
2010-01-12 12:35:00,12.33,12.34,12.31,12.31,179600.0,10.7274,10.7361,10.71,10.71,179600.0
2010-01-12 12:40:00,12.32,12.38,12.32,12.37,115200.0,10.7187,10.7709,10.7187,10.7622,115200.0
2010-01-12 12:45:00,12.37,12.4,12.37,12.37,73300.0,10.7622,10.7883,10.7622,10.7622,73300.0
2010-01-12 12:50:00,12.38,12.4,12.35,12.36,160000.0,10.7709,10.7883,10.7448,10.7535,160000.0
2010-01-12 12:55:00,12.35,12.36,12.34,12.36,42200.0,10.7448,10.7535,10.7361,10.7535,42200.0
2010-01-12 13:00:00,12.36,12.42,12.35,12.41,117400.0,10.7535,10.8057,10.7448,10.797,117400.0
2010-01-12 13:05:00,12.4,12.4,12.39,12.39,54600.0,10.7883,10.7883,10.7796,10.7796,54600.0
2010-01-12 13:10:00,12.4,12.43,12.38,12.41,115500.0,10.7883,10.8144,10.7709,10.797,115500.0
2010-01-12 13:15:00,12.41,12.44,12.38,12.4,97500.0,10.797,10.8231,10.7709,10.7883,97500.0
2010-01-12 13:20:00,12.4,12.42,12.38,12.39,92500.0,10.7883,10.8057,10.7709,10.7796,92500.0
2010-01-12 13:25:00,12.39,12.41,12.38,12.39,40900.0,10.7796,10.797,10.7709,10.7796,40900.0
2010-01-12 13:30:00,12.39,12.42,12.39,12.4,71100.0,10.7796,10.8057,10.7796,10.7883,71100.0
2010-01-12 13:35:00,12.4,12.42,12.4,12.41,121800.0,10.7883,10.8057,10.7883,10.797,121800.0
2010-01-12 13:40:00,12.41,12.42,12.41,12.41,51200.0,10.797,10.8057,10.797,10.797,51200.0
2010-01-12 13:45:00,12.41,12.44,12.41,12.44,55800.0,10.797,10.8231,10.797,10.8231,55800.0
2010-01-12 13:50:00,12.43,12.48,12.43,12.47,307900.0,10.8144,10.8579,10.8144,10.8492,307900.0
2010-01-12 13:55:00,12.48,12.57,12.47,12.56,202000.0,10.8579,10.9362,10.8492,10.9275,202000.0
2010-01-12 14:00:00,12.56,12.57,12.52,12.55,124400.0,10.9275,10.9362,10.8927,10.9188,124400.0
2010-01-12 14:05:00,12.56,12.58,12.55,12.57,190300.0,10.9275,10.9449,10.9188,10.9362,190300.0
2010-01-12 14:10:00,12.57,12.6,12.56,12.58,99900.0,10.9362,10.9623,10.9275,10.9449,99900.0
2010-01-12 14:15:00,12.58,12.64,12.58,12.62,221200.0,10.9449,10.9971,10.9449,10.9797,221200.0
2010-01-12 14:20:00,12.61,12.62,12.59,12.61,85300.0,10.971,10.9797,10.9536,10.971,85300.0
2010-01-12 14:25:00,12.62,12.62,12.59,12.59,57400.0,10.9797,10.9797,10.9536,10.9536,57400.0
2010-01-12 14:30:00,12.59,12.6,12.55,12.56,90100.0,10.9536,10.9623,10.9188,10.9275,90100.0
2010-01-12 14:35:00,12.56,12.58,12.55,12.57,61100.0,10.9275,10.9449,10.9188,10.9362,61100.0
2010-01-12 14:40:00,12.56,12.56,12.49,12.51,90800.0,10.9275,10.9275,10.8666,10.884,90800.0
2010-01-12 14:45:00,12.51,12.57,12.5,12.57,74200.0,10.884,10.9362,10.8753,10.9362,74200.0
2010-01-12 14:50:00,12.58,12.59,12.52,12.52,80600.0,10.9449,10.9536,10.8927,10.8927,80600.0
2010-01-12 14:55:00,12.52,12.6,12.5,12.57,110600.0,10.8927,10.9623,10.8753,10.9362,110600.0
2010-01-12 15:00:00,12.57,12.58,12.55,12.55,79200.0,10.9362,10.9449,10.9188,10.9188,79200.0
2010-01-12 15:05:00,12.56,12.58,12.55,12.56,64300.0,10.9275,10.9449,10.9188,10.9275,64300.0
2010-01-12 15:10:00,12.56,12.6,12.56,12.58,75900.0,10.9275,10.9623,10.9275,10.9449,75900.0
2010-01-12 15:15:00,12.58,12.59,12.57,12.57,40300.0,10.9449,10.9536,10.9362,10.9362,40300.0
2010-01-12 15:20:00,12.58,12.59,12.57,12.57,87900.0,10.9449,10.9536,10.9362,10.9362,87900.0
2010-01-12 15:25:00,12.58,12.59,12.57,12.58,67400.0,10.9449,10.9536,10.9362,10.9449,67400.0
2010-01-12 15:30:00,12.59,12.59,12.52,12.52,167600.0,10.9536,10.9536,10.8927,10.8927,167600.0
2010-01-12 15:35:00,12.52,12.54,12.47,12.47,202200.0,10.8927,10.9101,10.8492,10.8492,202200.0
2010-01-12 15:40:00,12.48,12.52,12.46,12.51,161500.0,10.8579,10.8927,10.8405,10.884,161500.0
2010-01-12 15:45:00,12.52,12.55,12.52,12.55,180500.0,10.8927,10.9188,10.8927,10.9188,180500.0
2010-01-12 15:50:00,12.54,12.55,12.5,12.51,217200.0,10.9101,10.9188,10.8753,10.884,217200.0
2010-01-12 15:55:00,12.51,12.54,12.5,12.54,351700.0,10.884,10.9101,10.8753,10.9101,351700.0
2010-01-13 09:30:00,12.53,12.65,12.51,12.62,140100.0,10.9014,11.0058,10.884,10.9797,140100.0
2010-01-13 09:35:00,12.61,12.64,12.43,12.59,177100.0,10.971,10.9971,10.8144,10.9536,177100.0
2010-01-13 09:40:00,12.59,12.64,12.45,12.6,106600.0,10.9536,10.9971,10.8318,10.9623,106600.0
2010-01-13 09:45:00,12.46,12.6,12.41,12.6,95400.0,10.8405,10.9623,10.797,10.9623,95400.0
2010-01-13 09:50:00,12.44,12.56,12.43,12.52,134700.0,10.8231,10.9275,10.8144,10.8927,134700.0
2010-01-13 09:55:00,12.52,12.58,12.52,12.57,62300.0,10.8927,10.9449,10.8927,10.9362,62300.0
2010-01-13 10:00:00,12.56,12.57,12.48,12.51,154800.0,10.9275,10.9362,10.8579,10.884,154800.0
2010-01-13 10:05:00,12.51,12.58,12.48,12.53,79000.0,10.884,10.9449,10.8579,10.9014,79000.0
2010-01-13 10:10:00,12.55,12.57,12.51,12.53,68000.0,10.9188,10.9362,10.884,10.9014,68000.0
2010-01-13 10:15:00,12.53,12.53,12.46,12.51,81300.0,10.9014,10.9014,10.8405,10.884,81300.0
2010-01-13 10:20:00,12.51,12.52,12.45,12.48,33200.0,10.884,10.8927,10.8318,10.8579,33200.0
2010-01-13 10:25:00,12.48,12.51,12.44,12.48,53000.0,10.8579,10.884,10.8231,10.8579,53000.0
2010-01-13 10:30:00,12.5,12.62,12.49,12.62,200600.0,10.8753,10.9797,10.8666,10.9797,200600.0
2010-01-13 10:35:00,12.62,12.75,12.59,12.74,289900.0,10.9797,11.0928,10.9536,11.0841,289900.0
2010-01-13 10:40:00,12.73,12.74,12.61,12.62,177900.0,11.0754,11.0841,10.971,10.9797,177900.0
2010-01-13 10:45:00,12.62,12.78,12.62,12.73,274200.0,10.9797,11.1189,10.9797,11.0754,274200.0
2010-01-13 10:50:00,12.73,12.85,12.73,12.79,331200.0,11.0754,11.1798,11.0754,11.1276,331200.0
2010-01-13 10:55:00,12.78,12.8,12.74,12.79,192600.0,11.1189,11.1363,11.0841,11.1276,192600.0
2010-01-13 11:00:00,12.81,12.88,12.79,12.82,215300.0,11.145,11.2059,11.1276,11.1537,215300.0
2010-01-13 11:05:00,12.83,12.88,12.8,12.88,279800.0,11.1624,11.2059,11.1363,11.2059,279800.0
2010-01-13 11:10:00,12.87,12.94,12.85,12.9,271700.0,11.1972,11.2581,11.1798,11.2233,271700.0
2010-01-13 11:15:00,12.9,12.95,12.9,12.93,164900.0,11.2233,11.2668,11.2233,11.2494,164900.0
2010-01-13 11:20:00,12.93,12.95,12.93,12.93,112400.0,11.2494,11.2668,11.2494,11.2494,112400.0
2010-01-13 11:25:00,12.94,12.96,12.91,12.91,254600.0,11.2581,11.2755,11.232,11.232,254600.0
2010-01-13 11:30:00,12.9,12.93,12.87,12.9,254400.0,11.2233,11.2494,11.1972,11.2233,254400.0
2010-01-13 11:35:00,12.9,12.9,12.78,12.78,329600.0,11.2233,11.2233,11.1189,11.1189,329600.0
2010-01-13 11:40:00,12.78,12.79,12.7,12.71,154600.0,11.1189,11.1276,11.0493,11.058,154600.0
2010-01-13 11:45:00,12.71,12.73,12.68,12.69,235400.0,11.058,11.0754,11.0319,11.0406,235400.0
2010-01-13 11:50:00,12.69,12.74,12.68,12.73,176300.0,11.0406,11.0841,11.0319,11.0754,176300.0
2010-01-13 11:55:00,12.74,12.74,12.68,12.69,277800.0,11.0841,11.0841,11.0319,11.0406,277800.0
2010-01-13 12:00:00,12.7,12.76,12.69,12.71,95000.0,11.0493,11.1015,11.0406,11.058,95000.0
2010-01-13 12:05:00,12.71,12.74,12.68,12.71,320300.0,11.058,11.0841,11.0319,11.058,320300.0
2010-01-13 12:10:00,12.71,12.72,12.69,12.71,53500.0,11.058,11.0667,11.0406,11.058,53500.0
2010-01-13 12:15:00,12.72,12.73,12.7,12.73,49800.0,11.0667,11.0754,11.0493,11.0754,49800.0
2010-01-13 12:20:00,12.74,12.76,12.71,12.74,123000.0,11.0841,11.1015,11.058,11.0841,123000.0
2010-01-13 12:25:00,12.74,12.75,12.73,12.73,163000.0,11.0841,11.0928,11.0754,11.0754,163000.0
2010-01-13 12:30:00,12.73,12.75,12.73,12.75,87800.0,11.0754,11.0928,11.0754,11.0928,87800.0
2010-01-13 12:35:00,12.74,12.75,12.74,12.74,63300.0,11.0841,11.0928,11.0841,11.0841,63300.0
2010-01-13 12:40:00,12.74,12.75,12.7,12.74,205500.0,11.0841,11.0928,11.0493,11.0841,205500.0
2010-01-13 12:45:00,12.74,12.75,12.73,12.74,59200.0,11.0841,11.0928,11.0754,11.0841,59200.0
2010-01-13 12:50:00,12.74,12.74,12.7,12.7,48100.0,11.0841,11.0841,11.0493,11.0493,48100.0
2010-01-13 12:55:00,12.69,12.73,12.68,12.69,81700.0,11.0406,11.0754,11.0319,11.0406,81700.0
2010-01-13 13:00:00,12.69,12.69,12.63,12.64,310100.0,11.0406,11.0406,10.9884,10.9971,310100.0
2010-01-13 13:05:00,12.64,12.66,12.62,12.65,187500.0,10.9971,11.0145,10.9797,11.0058,187500.0
2010-01-13 13:10:00,12.64,12.72,12.63,12.71,375500.0,10.9971,11.0667,10.9884,11.058,375500.0
2010-01-13 13:15:00,12.72,12.73,12.7,12.71,56000.0,11.0667,11.0754,11.0493,11.058,56000.0
2010-01-13 13:20:00,12.71,12.75,12.7,12.74,51500.0,11.058,11.0928,11.0493,11.0841,51500.0
2010-01-13 13:25:00,12.74,12.81,12.73,12.78,196900.0,11.0841,11.145,11.0754,11.1189,196900.0
2010-01-13 13:30:00,12.78,12.79,12.76,12.76,68100.0,11.1189,11.1276,11.1015,11.1015,68100.0
2010-01-13 13:35:00,12.76,12.77,12.74,12.75,62300.0,11.1015,11.1102,11.0841,11.0928,62300.0
2010-01-13 13:40:00,12.74,12.76,12.73,12.76,72300.0,11.0841,11.1015,11.0754,11.1015,72300.0
2010-01-13 13:45:00,12.76,12.76,12.74,12.74,38600.0,11.1015,11.1015,11.0841,11.0841,38600.0
2010-01-13 13:50:00,12.75,12.79,12.74,12.76,148400.0,11.0928,11.1276,11.0841,11.1015,148400.0
2010-01-13 13:55:00,12.76,12.8,12.76,12.78,67200.0,11.1015,11.1363,11.1015,11.1189,67200.0
2010-01-13 14:00:00,12.77,12.83,12.77,12.81,170600.0,11.1102,11.1624,11.1102,11.145,170600.0
2010-01-13 14:05:00,12.81,12.82,12.74,12.76,230400.0,11.145,11.1537,11.0841,11.1015,230400.0
2010-01-13 14:10:00,12.75,12.77,12.74,12.75,173100.0,11.0928,11.1102,11.0841,11.0928,173100.0
2010-01-13 14:15:00,12.75,12.76,12.72,12.73,106800.0,11.0928,11.1015,11.0667,11.0754,106800.0
2010-01-13 14:20:00,12.73,12.75,12.71,12.74,47600.0,11.0754,11.0928,11.058,11.0841,47600.0
2010-01-13 14:25:00,12.75,12.75,12.71,12.72,79700.0,11.0928,11.0928,11.058,11.0667,79700.0
2010-01-13 14:30:00,12.72,12.78,12.72,12.77,185300.0,11.0667,11.1189,11.0667,11.1102,185300.0
2010-01-13 14:35:00,12.77,12.8,12.77,12.77,61900.0,11.1102,11.1363,11.1102,11.1102,61900.0
2010-01-13 14:40:00,12.78,12.82,12.76,12.8,105300.0,11.1189,11.1537,11.1015,11.1363,105300.0
2010-01-13 14:45:00,12.81,12.83,12.78,12.81,74800.0,11.145,11.1624,11.1189,11.145,74800.0
2010-01-13 14:50:00,12.81,12.84,12.8,12.84,71900.0,11.145,11.1711,11.1363,11.1711,71900.0
2010-01-13 14:55:00,12.83,12.88,12.82,12.88,137300.0,11.1624,11.2059,11.1537,11.2059,137300.0
2010-01-13 15:00:00,12.88,12.88,12.83,12.84,99500.0,11.2059,11.2059,11.1624,11.1711,99500.0
2010-01-13 15:05:00,12.85,12.86,12.82,12.82,46300.0,11.1798,11.1885,11.1537,11.1537,46300.0
2010-01-13 15:10:00,12.82,12.82,12.8,12.8,34300.0,11.1537,11.1537,11.1363,11.1363,34300.0
2010-01-13 15:15:00,12.8,12.83,12.8,12.81,88600.0,11.1363,11.1624,11.1363,11.145,88600.0
2010-01-13 15:20:00,12.81,12.81,12.76,12.79,127300.0,11.145,11.145,11.1015,11.1276,127300.0
2010-01-13 15:25:00,12.79,12.8,12.78,12.78,80200.0,11.1276,11.1363,11.1189,11.1189,80200.0
2010-01-13 15:30:00,12.79,12.84,12.78,12.81,220400.0,11.1276,11.1711,11.1189,11.145,220400.0
2010-01-13 15:35:00,12.82,12.85,12.81,12.84,77200.0,11.1537,11.1798,11.145,11.1711,77200.0
2010-01-13 15:40:00,12.85,12.85,12.82,12.82,139200.0,11.1798,11.1798,11.1537,11.1537,139200.0
2010-01-13 15:45:00,12.83,12.84,12.82,12.84,71300.0,11.1624,11.1711,11.1537,11.1711,71300.0
2010-01-13 15:50:00,12.84,12.86,12.82,12.82,153700.0,11.1711,11.1885,11.1537,11.1537,153700.0
2010-01-13 15:55:00,12.82,12.83,12.8,12.82,300100.0,11.1537,11.1624,11.1363,11.1537,300100.0
2010-01-14 09:30:00,12.72,12.85,12.72,12.85,186100.0,11.0667,11.1798,11.0667,11.1798,186100.0
2010-01-14 09:35:00,12.84,12.85,12.77,12.81,222100.0,11.1711,11.1798,11.1102,11.145,222100.0
2010-01-14 09:40:00,12.81,12.86,12.76,12.76,144800.0,11.145,11.1885,11.1015,11.1015,144800.0
2010-01-14 09:45:00,12.76,12.84,12.69,12.77,164300.0,11.1015,11.1711,11.0406,11.1102,164300.0
2010-01-14 09:50:00,12.76,12.83,12.72,12.8,73200.0,11.1015,11.1624,11.0667,11.1363,73200.0
2010-01-14 09:55:00,12.8,12.83,12.78,12.82,57600.0,11.1363,11.1624,11.1189,11.1537,57600.0
2010-01-14 10:00:00,12.82,12.85,12.79,12.82,140600.0,11.1537,11.1798,11.1276,11.1537,140600.0
2010-01-14 10:05:00,12.81,12.91,12.78,12.84,240400.0,11.145,11.232,11.1189,11.1711,240400.0
2010-01-14 10:10:00,12.84,12.93,12.84,12.92,126900.0,11.1711,11.2494,11.1711,11.2407,126900.0
2010-01-14 10:15:00,12.9,12.9,12.85,12.85,84400.0,11.2233,11.2233,11.1798,11.1798,84400.0
2010-01-14 10:20:00,12.87,12.91,12.87,12.87,56500.0,11.1972,11.232,11.1972,11.1972,56500.0
2010-01-14 10:25:00,12.87,12.87,12.81,12.82,133600.0,11.1972,11.1972,11.145,11.1537,133600.0
2010-01-14 10:30:00,12.8,12.87,12.8,12.85,84600.0,11.1363,11.1972,11.1363,11.1798,84600.0
2010-01-14 10:35:00,12.85,12.87,12.85,12.86,51500.0,11.1798,11.1972,11.1798,11.1885,51500.0
2010-01-14 10:40:00,12.87,12.94,12.85,12.93,114500.0,11.1972,11.2581,11.1798,11.2494,114500.0
2010-01-14 10:45:00,12.93,12.93,12.82,12.86,142600.0,11.2494,11.2494,11.1537,11.1885,142600.0
2010-01-14 10:50:00,12.86,12.88,12.81,12.87,31700.0,11.1885,11.2059,11.145,11.1972,31700.0
2010-01-14 10:55:00,12.86,12.87,12.8,12.81,31600.0,11.1885,11.1972,11.1363,11.145,31600.0
2010-01-14 11:00:00,12.82,12.84,12.8,12.82,78700.0,11.1537,11.1711,11.1363,11.1537,78700.0
2010-01-14 11:05:00,12.83,12.84,12.81,12.83,39300.0,11.1624,11.1711,11.145,11.1624,39300.0
2010-01-14 11:10:00,12.83,12.89,12.82,12.86,84700.0,11.1624,11.2146,11.1537,11.1885,84700.0
2010-01-14 11:15:00,12.87,12.87,12.83,12.87,40800.0,11.1972,11.1972,11.1624,11.1972,40800.0
2010-01-14 11:20:00,12.87,12.89,12.81,12.85,103900.0,11.1972,11.2146,11.145,11.1798,103900.0
2010-01-14 11:25:00,12.85,12.91,12.85,12.89,76600.0,11.1798,11.232,11.1798,11.2146,76600.0
2010-01-14 11:30:00,12.88,12.9,12.87,12.9,41500.0,11.2059,11.2233,11.1972,11.2233,41500.0
2010-01-14 11:35:00,12.89,12.93,12.89,12.9,52400.0,11.2146,11.2494,11.2146,11.2233,52400.0
2010-01-14 11:40:00,12.9,12.91,12.88,12.9,40600.0,11.2233,11.232,11.2059,11.2233,40600.0
2010-01-14 11:45:00,12.9,12.94,12.89,12.94,76800.0,11.2233,11.2581,11.2146,11.2581,76800.0
2010-01-14 11:50:00,12.94,12.95,12.92,12.94,103300.0,11.2581,11.2668,11.2407,11.2581,103300.0
2010-01-14 11:55:00,12.93,12.95,12.93,12.94,79000.0,11.2494,11.2668,11.2494,11.2581,79000.0
2010-01-14 12:00:00,12.94,12.95,12.93,12.95,29600.0,11.2581,11.2668,11.2494,11.2668,29600.0
2010-01-14 12:05:00,12.94,12.99,12.93,12.98,278400.0,11.2581,11.3016,11.2494,11.2929,278400.0
2010-01-14 12:10:00,12.99,13.0,12.97,13.0,87500.0,11.3016,11.3103,11.2842,11.3103,87500.0
2010-01-14 12:15:00,13.0,13.0,12.97,12.97,60700.0,11.3103,11.3103,11.2842,11.2842,60700.0
2010-01-14 12:20:00,12.97,12.99,12.95,12.99,60900.0,11.2842,11.3016,11.2668,11.3016,60900.0
2010-01-14 12:25:00,12.99,12.99,12.98,12.98,50400.0,11.3016,11.3016,11.2929,11.2929,50400.0
2010-01-14 12:30:00,12.98,12.99,12.97,12.97,153200.0,11.2929,11.3016,11.2842,11.2842,153200.0
2010-01-14 12:35:00,12.97,12.99,12.97,12.98,51900.0,11.2842,11.3016,11.2842,11.2929,51900.0
2010-01-14 12:40:00,12.98,12.98,12.94,12.95,97900.0,11.2929,11.2929,11.2581,11.2668,97900.0
2010-01-14 12:45:00,12.95,12.96,12.92,12.94,246400.0,11.2668,11.2755,11.2407,11.2581,246400.0
2010-01-14 12:50:00,12.95,12.96,12.94,12.95,111300.0,11.2668,11.2755,11.2581,11.2668,111300.0
2010-01-14 12:55:00,12.95,12.98,12.95,12.96,84600.0,11.2668,11.2929,11.2668,11.2755,84600.0
2010-01-14 13:00:00,12.96,12.98,12.95,12.97,71800.0,11.2755,11.2929,11.2668,11.2842,71800.0
2010-01-14 13:05:00,12.97,12.98,12.96,12.97,38300.0,11.2842,11.2929,11.2755,11.2842,38300.0
2010-01-14 13:10:00,12.97,12.97,12.96,12.97,44100.0,11.2842,11.2842,11.2755,11.2842,44100.0
2010-01-14 13:15:00,12.97,12.97,12.94,12.95,77300.0,11.2842,11.2842,11.2581,11.2668,77300.0
2010-01-14 13:20:00,12.95,12.97,12.94,12.95,94500.0,11.2668,11.2842,11.2581,11.2668,94500.0
2010-01-14 13:25:00,12.95,12.98,12.94,12.98,174800.0,11.2668,11.2929,11.2581,11.2929,174800.0
2010-01-14 13:30:00,12.97,12.99,12.96,12.98,119900.0,11.2842,11.3016,11.2755,11.2929,119900.0
2010-01-14 13:35:00,12.98,13.0,12.97,12.99,177000.0,11.2929,11.3103,11.2842,11.3016,177000.0
2010-01-14 13:40:00,12.99,12.99,12.97,12.98,230000.0,11.3016,11.3016,11.2842,11.2929,230000.0
2010-01-14 13:45:00,12.99,12.99,12.98,12.99,62300.0,11.3016,11.3016,11.2929,11.3016,62300.0
2010-01-14 13:50:00,12.98,13.0,12.98,12.99,59400.0,11.2929,11.3103,11.2929,11.3016,59400.0
2010-01-14 13:55:00,13.0,13.0,12.98,12.99,65700.0,11.3103,11.3103,11.2929,11.3016,65700.0
2010-01-14 14:00:00,12.98,13.02,12.98,13.01,740000.0,11.2929,11.3277,11.2929,11.319,740000.0
2010-01-14 14:05:00,13.01,13.04,12.98,13.04,246500.0,11.319,11.3451,11.2929,11.3451,246500.0
2010-01-14 14:10:00,13.03,13.07,13.03,13.06,162200.0,11.3364,11.3712,11.3364,11.3625,162200.0
2010-01-14 14:15:00,13.06,13.1,13.05,13.09,177300.0,11.3625,11.3973,11.3538,11.3886,177300.0
2010-01-14 14:20:00,13.1,13.12,13.09,13.1,141800.0,11.3973,11.4147,11.3886,11.3973,141800.0
2010-01-14 14:25:00,13.11,13.11,13.06,13.08,70800.0,11.406,11.406,11.3625,11.3799,70800.0
2010-01-14 14:30:00,13.08,13.13,13.08,13.13,67100.0,11.3799,11.4234,11.3799,11.4234,67100.0
2010-01-14 14:35:00,13.13,13.15,13.12,13.15,61000.0,11.4234,11.4408,11.4147,11.4408,61000.0
2010-01-14 14:40:00,13.14,13.15,13.1,13.12,77300.0,11.4321,11.4408,11.3973,11.4147,77300.0
2010-01-14 14:45:00,13.12,13.13,13.1,13.11,94300.0,11.4147,11.4234,11.3973,11.406,94300.0
2010-01-14 14:50:00,13.11,13.11,13.06,13.08,126700.0,11.406,11.406,11.3625,11.3799,126700.0
2010-01-14 14:55:00,13.08,13.14,13.08,13.12,110300.0,11.3799,11.4321,11.3799,11.4147,110300.0
2010-01-14 15:00:00,13.12,13.15,13.12,13.14,168300.0,11.4147,11.4408,11.4147,11.4321,168300.0
2010-01-14 15:05:00,13.13,13.14,13.11,13.13,113000.0,11.4234,11.4321,11.406,11.4234,113000.0
2010-01-14 15:10:00,13.13,13.15,13.13,13.15,104100.0,11.4234,11.4408,11.4234,11.4408,104100.0
2010-01-14 15:15:00,13.15,13.17,13.12,13.15,329800.0,11.4408,11.4582,11.4147,11.4408,329800.0
2010-01-14 15:20:00,13.15,13.18,13.13,13.17,138300.0,11.4408,11.4669,11.4234,11.4582,138300.0
2010-01-14 15:25:00,13.17,13.2,13.15,13.2,181700.0,11.4582,11.4843,11.4408,11.4843,181700.0
2010-01-14 15:30:00,13.19,13.26,13.16,13.25,388800.0,11.4756,11.5365,11.4495,11.5278,388800.0
2010-01-14 15:35:00,13.26,13.29,13.24,13.28,661300.0,11.5365,11.5626,11.5191,11.5539,661300.0
2010-01-14 15:40:00,13.28,13.31,13.21,13.23,701700.0,11.5539,11.58,11.493,11.5104,701700.0
2010-01-14 15:45:00,13.23,13.3,13.22,13.25,808100.0,11.5104,11.5713,11.5017,11.5278,808100.0
2010-01-14 15:50:00,13.26,13.27,13.19,13.2,416500.0,11.5365,11.5452,11.4756,11.4843,416500.0
2010-01-14 15:55:00,13.19,13.2,13.17,13.19,318900.0,11.4756,11.4843,11.4582,11.4756,318900.0
2010-01-15 09:30:00,13.18,13.27,13.12,13.25,149000.0,11.4669,11.5452,11.4147,11.5278,149000.0
2010-01-15 09:35:00,13.24,13.33,13.08,13.09,301000.0,11.5191,11.5974,11.3799,11.3886,301000.0
2010-01-15 09:40:00,13.09,13.25,13.02,13.24,204000.0,11.3886,11.5278,11.3277,11.5191,204000.0
2010-01-15 09:45:00,13.25,13.25,13.11,13.12,104300.0,11.5278,11.5278,11.406,11.4147,104300.0
2010-01-15 09:50:00,13.12,13.15,13.0,13.0,266300.0,11.4147,11.4408,11.3103,11.3103,266300.0
2010-01-15 09:55:00,13.0,13.04,12.84,12.91,380800.0,11.3103,11.3451,11.1711,11.232,380800.0
2010-01-15 10:00:00,12.9,12.9,12.78,12.87,359900.0,11.2233,11.2233,11.1189,11.1972,359900.0
2010-01-15 10:05:00,12.87,12.93,12.81,12.84,237200.0,11.1972,11.2494,11.145,11.1711,237200.0
2010-01-15 10:10:00,12.83,12.9,12.8,12.87,170700.0,11.1624,11.2233,11.1363,11.1972,170700.0
2010-01-15 10:15:00,12.87,12.96,12.83,12.94,206900.0,11.1972,11.2755,11.1624,11.2581,206900.0
2010-01-15 10:20:00,12.94,12.98,12.87,12.88,129300.0,11.2581,11.2929,11.1972,11.2059,129300.0
2010-01-15 10:25:00,12.88,12.96,12.84,12.87,114300.0,11.2059,11.2755,11.1711,11.1972,114300.0
2010-01-15 10:30:00,12.87,12.94,12.84,12.91,158200.0,11.1972,11.2581,11.1711,11.232,158200.0
2010-01-15 10:35:00,12.92,12.93,12.85,12.88,116100.0,11.2407,11.2494,11.1798,11.2059,116100.0
2010-01-15 10:40:00,12.87,12.93,12.83,12.89,130500.0,11.1972,11.2494,11.1624,11.2146,130500.0
2010-01-15 10:45:00,12.9,12.9,12.85,12.89,65000.0,11.2233,11.2233,11.1798,11.2146,65000.0
2010-01-15 10:50:00,12.89,12.94,12.89,12.91,84600.0,11.2146,11.2581,11.2146,11.232,84600.0
2010-01-15 10:55:00,12.92,12.92,12.85,12.9,93700.0,11.2407,11.2407,11.1798,11.2233,93700.0
2010-01-15 11:00:00,12.9,12.95,12.88,12.94,94300.0,11.2233,11.2668,11.2059,11.2581,94300.0
2010-01-15 11:05:00,12.95,12.95,12.86,12.88,65200.0,11.2668,11.2668,11.1885,11.2059,65200.0
2010-01-15 11:10:00,12.89,12.89,12.86,12.88,55300.0,11.2146,11.2146,11.1885,11.2059,55300.0
2010-01-15 11:15:00,12.88,12.9,12.86,12.86,65500.0,11.2059,11.2233,11.1885,11.1885,65500.0
2010-01-15 11:20:00,12.87,12.88,12.83,12.88,73200.0,11.1972,11.2059,11.1624,11.2059,73200.0
2010-01-15 11:25:00,12.87,12.92,12.87,12.89,67000.0,11.1972,11.2407,11.1972,11.2146,67000.0
2010-01-15 11:30:00,12.9,12.92,12.89,12.91,68800.0,11.2233,11.2407,11.2146,11.232,68800.0
2010-01-15 11:35:00,12.9,12.92,12.89,12.9,105100.0,11.2233,11.2407,11.2146,11.2233,105100.0
2010-01-15 11:40:00,12.9,12.91,12.85,12.87,96400.0,11.2233,11.232,11.1798,11.1972,96400.0
2010-01-15 11:45:00,12.88,12.88,12.85,12.86,21600.0,11.2059,11.2059,11.1798,11.1885,21600.0
2010-01-15 11:50:00,12.85,12.86,12.83,12.84,81000.0,11.1798,11.1885,11.1624,11.1711,81000.0
2010-01-15 11:55:00,12.84,12.85,12.8,12.8,187400.0,11.1711,11.1798,11.1363,11.1363,187400.0
2010-01-15 12:00:00,12.8,12.84,12.8,12.83,54500.0,11.1363,11.1711,11.1363,11.1624,54500.0
2010-01-15 12:05:00,12.82,12.84,12.81,12.84,50400.0,11.1537,11.1711,11.145,11.1711,50400.0
2010-01-15 12:10:00,12.84,12.85,12.81,12.81,29900.0,11.1711,11.1798,11.145,11.145,29900.0
2010-01-15 12:15:00,12.81,12.82,12.78,12.8,116400.0,11.145,11.1537,11.1189,11.1363,116400.0
2010-01-15 12:20:00,12.79,12.81,12.76,12.76,141100.0,11.1276,11.145,11.1015,11.1015,141100.0
2010-01-15 12:25:00,12.76,12.8,12.76,12.8,146300.0,11.1015,11.1363,11.1015,11.1363,146300.0
2010-01-15 12:30:00,12.79,12.85,12.79,12.8,124200.0,11.1276,11.1798,11.1276,11.1363,124200.0
2010-01-15 12:35:00,12.8,12.81,12.78,12.8,41700.0,11.1363,11.145,11.1189,11.1363,41700.0
2010-01-15 12:40:00,12.81,12.82,12.79,12.79,76300.0,11.145,11.1537,11.1276,11.1276,76300.0
2010-01-15 12:45:00,12.79,12.82,12.77,12.82,56400.0,11.1276,11.1537,11.1102,11.1537,56400.0
2010-01-15 12:50:00,12.82,12.83,12.8,12.8,54700.0,11.1537,11.1624,11.1363,11.1363,54700.0
2010-01-15 12:55:00,12.81,12.84,12.81,12.83,51000.0,11.145,11.1711,11.145,11.1624,51000.0
2010-01-15 13:00:00,12.84,12.85,12.8,12.8,73600.0,11.1711,11.1798,11.1363,11.1363,73600.0
2010-01-15 13:05:00,12.8,12.81,12.79,12.79,40700.0,11.1363,11.145,11.1276,11.1276,40700.0
2010-01-15 13:10:00,12.78,12.79,12.77,12.78,76100.0,11.1189,11.1276,11.1102,11.1189,76100.0
2010-01-15 13:15:00,12.77,12.79,12.76,12.76,91800.0,11.1102,11.1276,11.1015,11.1015,91800.0
2010-01-15 13:20:00,12.76,12.77,12.75,12.76,101100.0,11.1015,11.1102,11.0928,11.1015,101100.0
2010-01-15 13:25:00,12.76,12.76,12.7,12.72,157300.0,11.1015,11.1015,11.0493,11.0667,157300.0
2010-01-15 13:30:00,12.71,12.72,12.7,12.72,83400.0,11.058,11.0667,11.0493,11.0667,83400.0
2010-01-15 13:35:00,12.71,12.72,12.68,12.68,105800.0,11.058,11.0667,11.0319,11.0319,105800.0
2010-01-15 13:40:00,12.69,12.7,12.59,12.6,254000.0,11.0406,11.0493,10.9536,10.9623,254000.0
2010-01-15 13:45:00,12.6,12.67,12.59,12.66,192000.0,10.9623,11.0232,10.9536,11.0145,192000.0
2010-01-15 13:50:00,12.66,12.7,12.66,12.69,51400.0,11.0145,11.0493,11.0145,11.0406,51400.0
2010-01-15 13:55:00,12.68,12.68,12.64,12.66,53900.0,11.0319,11.0319,10.9971,11.0145,53900.0
2010-01-15 14:00:00,12.66,12.7,12.66,12.7,54600.0,11.0145,11.0493,11.0145,11.0493,54600.0
2010-01-15 14:05:00,12.7,12.71,12.68,12.7,126500.0,11.0493,11.058,11.0319,11.0493,126500.0
2010-01-15 14:10:00,12.7,12.71,12.68,12.68,97400.0,11.0493,11.058,11.0319,11.0319,97400.0
2010-01-15 14:15:00,12.68,12.69,12.65,12.69,76200.0,11.0319,11.0406,11.0058,11.0406,76200.0
2010-01-15 14:20:00,12.69,12.7,12.68,12.68,26500.0,11.0406,11.0493,11.0319,11.0319,26500.0
2010-01-15 14:25:00,12.69,12.71,12.68,12.71,84100.0,11.0406,11.058,11.0319,11.058,84100.0
2010-01-15 14:30:00,12.7,12.71,12.68,12.69,130000.0,11.0493,11.058,11.0319,11.0406,130000.0
2010-01-15 14:35:00,12.69,12.71,12.68,12.7,71200.0,11.0406,11.058,11.0319,11.0493,71200.0
2010-01-15 14:40:00,12.71,12.72,12.66,12.66,142900.0,11.058,11.0667,11.0145,11.0145,142900.0
2010-01-15 14:45:00,12.67,12.68,12.64,12.65,135000.0,11.0232,11.0319,10.9971,11.0058,135000.0
2010-01-15 14:50:00,12.64,12.69,12.64,12.67,66400.0,10.9971,11.0406,10.9971,11.0232,66400.0
2010-01-15 14:55:00,12.66,12.7,12.66,12.67,66500.0,11.0145,11.0493,11.0145,11.0232,66500.0
2010-01-15 15:00:00,12.67,12.72,12.67,12.71,45500.0,11.0232,11.0667,11.0232,11.058,45500.0
2010-01-15 15:05:00,12.71,12.74,12.71,12.72,106500.0,11.058,11.0841,11.058,11.0667,106500.0
2010-01-15 15:10:00,12.72,12.77,12.72,12.75,60400.0,11.0667,11.1102,11.0667,11.0928,60400.0
2010-01-15 15:15:00,12.75,12.77,12.75,12.75,98300.0,11.0928,11.1102,11.0928,11.0928,98300.0
2010-01-15 15:20:00,12.76,12.76,12.73,12.73,47900.0,11.1015,11.1015,11.0754,11.0754,47900.0
2010-01-15 15:25:00,12.73,12.75,12.7,12.75,86400.0,11.0754,11.0928,11.0493,11.0928,86400.0
2010-01-15 15:30:00,12.75,12.78,12.74,12.78,137800.0,11.0928,11.1189,11.0841,11.1189,137800.0
2010-01-15 15:35:00,12.78,12.8,12.74,12.79,109100.0,11.1189,11.1363,11.0841,11.1276,109100.0
2010-01-15 15:40:00,12.79,12.79,12.75,12.76,141400.0,11.1276,11.1276,11.0928,11.1015,141400.0
2010-01-15 15:45:00,12.76,12.77,12.75,12.76,121100.0,11.1015,11.1102,11.0928,11.1015,121100.0
2010-01-15 15:50:00,12.75,12.77,12.74,12.76,139500.0,11.0928,11.1102,11.0841,11.1015,139500.0
2010-01-15 15:55:00,12.76,12.77,12.76,12.76,229900.0,11.1015,11.1102,11.1015,11.1015,229900.0
2010-01-19 09:30:00,12.81,13.07,12.79,13.07,273400.0,11.145,11.3712,11.1276,11.3712,273400.0
2010-01-19 09:35:00,13.07,13.26,13.02,13.26,313500.0,11.3712,11.5365,11.3277,11.5365,313500.0
2010-01-19 09:40:00,13.24,13.29,13.1,13.15,413600.0,11.5191,11.5626,11.3973,11.4408,413600.0
2010-01-19 09:45:00,13.16,13.24,13.14,13.18,262600.0,11.4495,11.5191,11.4321,11.4669,262600.0
2010-01-19 09:50:00,13.19,13.23,13.12,13.16,371800.0,11.4756,11.5104,11.4147,11.4495,371800.0
2010-01-19 09:55:00,13.16,13.16,13.04,13.04,157500.0,11.4495,11.4495,11.3451,11.3451,157500.0
2010-01-19 10:00:00,13.04,13.05,12.97,13.0,253200.0,11.3451,11.3538,11.2842,11.3103,253200.0
2010-01-19 10:05:00,13.0,13.02,12.9,12.92,311400.0,11.3103,11.3277,11.2233,11.2407,311400.0
2010-01-19 10:10:00,12.93,13.04,12.9,13.03,179900.0,11.2494,11.3451,11.2233,11.3364,179900.0
2010-01-19 10:15:00,13.04,13.09,13.01,13.07,99000.0,11.3451,11.3886,11.319,11.3712,99000.0
2010-01-19 10:20:00,13.07,13.08,13.02,13.04,122400.0,11.3712,11.3799,11.3277,11.3451,122400.0
2010-01-19 10:25:00,13.05,13.1,13.03,13.03,130000.0,11.3538,11.3973,11.3364,11.3364,130000.0
2010-01-19 10:30:00,13.03,13.08,13.02,13.02,80400.0,11.3364,11.3799,11.3277,11.3277,80400.0
2010-01-19 10:35:00,13.02,13.04,13.0,13.03,68700.0,11.3277,11.3451,11.3103,11.3364,68700.0
2010-01-19 10:40:00,13.03,13.07,13.02,13.04,60700.0,11.3364,11.3712,11.3277,11.3451,60700.0
2010-01-19 10:45:00,13.05,13.09,13.05,13.06,49000.0,11.3538,11.3886,11.3538,11.3625,49000.0
2010-01-19 10:50:00,13.06,13.1,13.06,13.07,79300.0,11.3625,11.3973,11.3625,11.3712,79300.0
2010-01-19 10:55:00,13.07,13.1,13.05,13.09,97400.0,11.3712,11.3973,11.3538,11.3886,97400.0
2010-01-19 11:00:00,13.09,13.1,13.07,13.09,40500.0,11.3886,11.3973,11.3712,11.3886,40500.0
2010-01-19 11:05:00,13.08,13.17,13.08,13.14,228000.0,11.3799,11.4582,11.3799,11.4321,228000.0
2010-01-19 11:10:00,13.15,13.16,13.09,13.1,167700.0,11.4408,11.4495,11.3886,11.3973,167700.0
2010-01-19 11:15:00,13.1,13.12,13.09,13.09,100400.0,11.3973,11.4147,11.3886,11.3886,100400.0
2010-01-19 11:20:00,13.09,13.09,13.06,13.06,136100.0,11.3886,11.3886,11.3625,11.3625,136100.0
2010-01-19 11:25:00,13.06,13.09,13.04,13.07,115700.0,11.3625,11.3886,11.3451,11.3712,115700.0
2010-01-19 11:30:00,13.07,13.11,13.06,13.1,65600.0,11.3712,11.406,11.3625,11.3973,65600.0
2010-01-19 11:35:00,13.1,13.12,13.09,13.1,137600.0,11.3973,11.4147,11.3886,11.3973,137600.0
2010-01-19 11:40:00,13.09,13.12,13.06,13.08,63600.0,11.3886,11.4147,11.3625,11.3799,63600.0
2010-01-19 11:45:00,13.08,13.08,12.98,12.99,128800.0,11.3799,11.3799,11.2929,11.3016,128800.0
2010-01-19 11:50:00,13.0,13.02,12.99,13.0,99700.0,11.3103,11.3277,11.3016,11.3103,99700.0
2010-01-19 11:55:00,13.0,13.02,12.99,13.01,107800.0,11.3103,11.3277,11.3016,11.319,107800.0
2010-01-19 12:00:00,13.02,13.08,13.01,13.08,76100.0,11.3277,11.3799,11.319,11.3799,76100.0
2010-01-19 12:05:00,13.08,13.09,13.07,13.07,32900.0,11.3799,11.3886,11.3712,11.3712,32900.0
2010-01-19 12:10:00,13.08,13.08,13.07,13.07,50400.0,11.3799,11.3799,11.3712,11.3712,50400.0
2010-01-19 12:15:00,13.08,13.08,13.07,13.07,31200.0,11.3799,11.3799,11.3712,11.3712,31200.0
2010-01-19 12:20:00,13.08,13.1,13.07,13.08,83200.0,11.3799,11.3973,11.3712,11.3799,83200.0
2010-01-19 12:25:00,13.09,13.1,13.08,13.09,32800.0,11.3886,11.3973,11.3799,11.3886,32800.0
2010-01-19 12:30:00,13.08,13.09,13.08,13.09,12300.0,11.3799,11.3886,11.3799,11.3886,12300.0
2010-01-19 12:35:00,13.08,13.09,13.08,13.09,20000.0,11.3799,11.3886,11.3799,11.3886,20000.0
2010-01-19 12:40:00,13.08,13.09,13.07,13.07,29900.0,11.3799,11.3886,11.3712,11.3712,29900.0
2010-01-19 12:45:00,13.07,13.08,13.07,13.07,17300.0,11.3712,11.3799,11.3712,11.3712,17300.0
2010-01-19 12:50:00,13.07,13.08,13.01,13.02,63900.0,11.3712,11.3799,11.319,11.3277,63900.0
2010-01-19 12:55:00,13.02,13.03,13.0,13.0,96400.0,11.3277,11.3364,11.3103,11.3103,96400.0
2010-01-19 13:00:00,12.99,13.0,12.93,12.93,156200.0,11.3016,11.3103,11.2494,11.2494,156200.0
2010-01-19 13:05:00,12.93,12.94,12.89,12.89,201200.0,11.2494,11.2581,11.2146,11.2146,201200.0
2010-01-19 13:10:00,12.9,12.92,12.86,12.86,233600.0,11.2233,11.2407,11.1885,11.1885,233600.0
2010-01-19 13:15:00,12.87,12.88,12.85,12.85,57900.0,11.1972,11.2059,11.1798,11.1798,57900.0
2010-01-19 13:20:00,12.86,12.86,12.81,12.82,85900.0,11.1885,11.1885,11.145,11.1537,85900.0
2010-01-19 13:25:00,12.81,12.85,12.81,12.82,88800.0,11.145,11.1798,11.145,11.1537,88800.0
2010-01-19 13:30:00,12.82,12.88,12.81,12.87,76700.0,11.1537,11.2059,11.145,11.1972,76700.0
2010-01-19 13:35:00,12.87,12.9,12.87,12.88,75700.0,11.1972,11.2233,11.1972,11.2059,75700.0
2010-01-19 13:40:00,12.87,12.88,12.86,12.87,108400.0,11.1972,11.2059,11.1885,11.1972,108400.0
2010-01-19 13:45:00,12.87,12.87,12.83,12.83,89800.0,11.1972,11.1972,11.1624,11.1624,89800.0
2010-01-19 13:50:00,12.83,12.85,12.81,12.84,126000.0,11.1624,11.1798,11.145,11.1711,126000.0
2010-01-19 13:55:00,12.83,12.88,12.83,12.88,80300.0,11.1624,11.2059,11.1624,11.2059,80300.0
2010-01-19 14:00:00,12.87,12.89,12.86,12.88,50900.0,11.1972,11.2146,11.1885,11.2059,50900.0
2010-01-19 14:05:00,12.89,12.94,12.89,12.89,105000.0,11.2146,11.2581,11.2146,11.2146,105000.0
2010-01-19 14:10:00,12.9,12.93,12.89,12.89,197000.0,11.2233,11.2494,11.2146,11.2146,197000.0
2010-01-19 14:15:00,12.89,12.93,12.87,12.92,169100.0,11.2146,11.2494,11.1972,11.2407,169100.0
2010-01-19 14:20:00,12.92,12.96,12.92,12.95,72200.0,11.2407,11.2755,11.2407,11.2668,72200.0
2010-01-19 14:25:00,12.96,12.96,12.93,12.94,76700.0,11.2755,11.2755,11.2494,11.2581,76700.0
2010-01-19 14:30:00,12.94,12.96,12.94,12.95,55700.0,11.2581,11.2755,11.2581,11.2668,55700.0
2010-01-19 14:35:00,12.94,12.97,12.94,12.95,80600.0,11.2581,11.2842,11.2581,11.2668,80600.0
2010-01-19 14:40:00,12.96,12.97,12.95,12.96,64700.0,11.2755,11.2842,11.2668,11.2755,64700.0
2010-01-19 14:45:00,12.96,12.98,12.96,12.97,32900.0,11.2755,11.2929,11.2755,11.2842,32900.0
2010-01-19 14:50:00,12.97,12.99,12.95,12.99,40900.0,11.2842,11.3016,11.2668,11.3016,40900.0
2010-01-19 14:55:00,12.99,13.0,12.98,12.99,47700.0,11.3016,11.3103,11.2929,11.3016,47700.0
2010-01-19 15:00:00,12.99,12.99,12.97,12.97,35500.0,11.3016,11.3016,11.2842,11.2842,35500.0
2010-01-19 15:05:00,12.97,12.98,12.95,12.95,45500.0,11.2842,11.2929,11.2668,11.2668,45500.0
2010-01-19 15:10:00,12.95,12.97,12.95,12.97,50400.0,11.2668,11.2842,11.2668,11.2842,50400.0
2010-01-19 15:15:00,12.96,12.96,12.89,12.89,117300.0,11.2755,11.2755,11.2146,11.2146,117300.0
2010-01-19 15:20:00,12.9,12.97,12.89,12.97,141800.0,11.2233,11.2842,11.2146,11.2842,141800.0
2010-01-19 15:25:00,12.97,13.0,12.96,12.97,103500.0,11.2842,11.3103,11.2755,11.2842,103500.0
2010-01-19 15:30:00,12.96,12.97,12.9,12.96,202000.0,11.2755,11.2842,11.2233,11.2755,202000.0
2010-01-19 15:35:00,12.96,12.98,12.93,12.93,177700.0,11.2755,11.2929,11.2494,11.2494,177700.0
2010-01-19 15:40:00,12.94,12.99,12.94,12.96,200000.0,11.2581,11.3016,11.2581,11.2755,200000.0
2010-01-19 15:45:00,12.97,13.0,12.93,12.99,184100.0,11.2842,11.3103,11.2494,11.3016,184100.0
2010-01-19 15:50:00,13.0,13.02,12.99,13.02,204700.0,11.3103,11.3277,11.3016,11.3277,204700.0
2010-01-19 15:55:00,13.02,13.03,12.99,13.01,266800.0,11.3277,11.3364,11.3016,11.319,266800.0
2010-01-20 09:30:00,12.97,13.05,12.85,12.89,269200.0,11.2842,11.3538,11.1798,11.2146,269200.0
2010-01-20 09:35:00,12.88,13.16,12.85,13.11,430400.0,11.2059,11.4495,11.1798,11.406,430400.0
2010-01-20 09:40:00,13.11,13.23,13.05,13.1,330400.0,11.406,11.5104,11.3538,11.3973,330400.0
2010-01-20 09:45:00,13.09,13.19,13.04,13.19,259700.0,11.3886,11.4756,11.3451,11.4756,259700.0
2010-01-20 09:50:00,13.19,13.23,13.14,13.17,163700.0,11.4756,11.5104,11.4321,11.4582,163700.0
2010-01-20 09:55:00,13.17,13.18,13.1,13.11,131700.0,11.4582,11.4669,11.3973,11.406,131700.0
2010-01-20 10:00:00,13.11,13.17,13.08,13.09,163700.0,11.406,11.4582,11.3799,11.3886,163700.0
2010-01-20 10:05:00,13.09,13.1,12.99,13.09,278700.0,11.3886,11.3973,11.3016,11.3886,278700.0
2010-01-20 10:10:00,13.09,13.19,13.07,13.12,147700.0,11.3886,11.4756,11.3712,11.4147,147700.0
2010-01-20 10:15:00,13.11,13.13,13.08,13.1,110100.0,11.406,11.4234,11.3799,11.3973,110100.0
2010-01-20 10:20:00,13.1,13.11,13.03,13.06,168600.0,11.3973,11.406,11.3364,11.3625,168600.0
2010-01-20 10:25:00,13.07,13.07,13.0,13.04,123500.0,11.3712,11.3712,11.3103,11.3451,123500.0
2010-01-20 10:30:00,13.03,13.11,13.02,13.09,149200.0,11.3364,11.406,11.3277,11.3886,149200.0
2010-01-20 10:35:00,13.09,13.11,13.05,13.06,85800.0,11.3886,11.406,11.3538,11.3625,85800.0
2010-01-20 10:40:00,13.06,13.1,13.0,13.04,188200.0,11.3625,11.3973,11.3103,11.3451,188200.0
2010-01-20 10:45:00,13.05,13.07,12.99,13.05,156100.0,11.3538,11.3712,11.3016,11.3538,156100.0
2010-01-20 10:50:00,13.05,13.05,12.94,12.95,128400.0,11.3538,11.3538,11.2581,11.2668,128400.0
2010-01-20 10:55:00,12.96,13.0,12.93,12.97,296800.0,11.2755,11.3103,11.2494,11.2842,296800.0
2010-01-20 11:00:00,12.96,13.02,12.86,12.86,404200.0,11.2755,11.3277,11.1885,11.1885,404200.0
2010-01-20 11:05:00,12.86,12.94,12.82,12.83,311300.0,11.1885,11.2581,11.1537,11.1624,311300.0
2010-01-20 11:10:00,12.84,12.91,12.84,12.88,169900.0,11.1711,11.232,11.1711,11.2059,169900.0
2010-01-20 11:15:00,12.87,13.01,12.87,13.01,148500.0,11.1972,11.319,11.1972,11.319,148500.0
2010-01-20 11:20:00,13.01,13.01,12.89,12.91,148400.0,11.319,11.319,11.2146,11.232,148400.0
2010-01-20 11:25:00,12.9,12.94,12.86,12.89,334700.0,11.2233,11.2581,11.1885,11.2146,334700.0
2010-01-20 11:30:00,12.9,12.93,12.81,12.85,460700.0,11.2233,11.2494,11.145,11.1798,460700.0
2010-01-20 11:35:00,12.84,12.91,12.83,12.84,487000.0,11.1711,11.232,11.1624,11.1711,487000.0
2010-01-20 11:40:00,12.83,12.85,12.78,12.81,98700.0,11.1624,11.1798,11.1189,11.145,98700.0
2010-01-20 11:45:00,12.81,12.87,12.81,12.85,179900.0,11.145,11.1972,11.145,11.1798,179900.0
2010-01-20 11:50:00,12.86,12.86,12.82,12.85,74500.0,11.1885,11.1885,11.1537,11.1798,74500.0
2010-01-20 11:55:00,12.84,12.88,12.81,12.81,134200.0,11.1711,11.2059,11.145,11.145,134200.0
2010-01-20 12:00:00,12.8,12.81,12.76,12.79,173200.0,11.1363,11.145,11.1015,11.1276,173200.0
2010-01-20 12:05:00,12.79,12.79,12.76,12.76,157300.0,11.1276,11.1276,11.1015,11.1015,157300.0
2010-01-20 12:10:00,12.76,12.77,12.71,12.75,187600.0,11.1015,11.1102,11.058,11.0928,187600.0
2010-01-20 12:15:00,12.75,12.77,12.71,12.71,166400.0,11.0928,11.1102,11.058,11.058,166400.0
2010-01-20 12:20:00,12.72,12.77,12.69,12.76,179600.0,11.0667,11.1102,11.0406,11.1015,179600.0
2010-01-20 12:25:00,12.77,12.84,12.77,12.83,85100.0,11.1102,11.1711,11.1102,11.1624,85100.0
2010-01-20 12:30:00,12.84,12.87,12.83,12.86,76100.0,11.1711,11.1972,11.1624,11.1885,76100.0
2010-01-20 12:35:00,12.86,12.9,12.84,12.89,73900.0,11.1885,11.2233,11.1711,11.2146,73900.0
2010-01-20 12:40:00,12.89,12.93,12.87,12.92,118200.0,11.2146,11.2494,11.1972,11.2407,118200.0
2010-01-20 12:45:00,12.91,12.97,12.91,12.92,183900.0,11.232,11.2842,11.232,11.2407,183900.0
2010-01-20 12:50:00,12.93,12.97,12.93,12.96,147200.0,11.2494,11.2842,11.2494,11.2755,147200.0
2010-01-20 12:55:00,12.96,13.03,12.94,13.03,449900.0,11.2755,11.3364,11.2581,11.3364,449900.0
2010-01-20 13:00:00,13.03,13.06,13.0,13.06,205900.0,11.3364,11.3625,11.3103,11.3625,205900.0
2010-01-20 13:05:00,13.06,13.09,13.0,13.07,298900.0,11.3625,11.3886,11.3103,11.3712,298900.0
2010-01-20 13:10:00,13.06,13.08,13.05,13.05,118300.0,11.3625,11.3799,11.3538,11.3538,118300.0
2010-01-20 13:15:00,13.05,13.06,13.02,13.04,116000.0,11.3538,11.3625,11.3277,11.3451,116000.0
2010-01-20 13:20:00,13.04,13.04,13.02,13.04,86100.0,11.3451,11.3451,11.3277,11.3451,86100.0
2010-01-20 13:25:00,13.03,13.07,13.03,13.06,144800.0,11.3364,11.3712,11.3364,11.3625,144800.0
2010-01-20 13:30:00,13.07,13.16,13.06,13.14,417600.0,11.3712,11.4495,11.3625,11.4321,417600.0
2010-01-20 13:35:00,13.15,13.17,13.12,13.15,238400.0,11.4408,11.4582,11.4147,11.4408,238400.0
2010-01-20 13:40:00,13.15,13.16,13.1,13.11,237300.0,11.4408,11.4495,11.3973,11.406,237300.0
2010-01-20 13:45:00,13.11,13.15,13.09,13.13,129900.0,11.406,11.4408,11.3886,11.4234,129900.0
2010-01-20 13:50:00,13.13,13.16,13.13,13.15,70300.0,11.4234,11.4495,11.4234,11.4408,70300.0
2010-01-20 13:55:00,13.16,13.17,13.13,13.16,158100.0,11.4495,11.4582,11.4234,11.4495,158100.0
2010-01-20 14:00:00,13.17,13.2,13.17,13.18,105900.0,11.4582,11.4843,11.4582,11.4669,105900.0
2010-01-20 14:05:00,13.18,13.21,13.18,13.19,222500.0,11.4669,11.493,11.4669,11.4756,222500.0
2010-01-20 14:10:00,13.19,13.2,13.15,13.15,188000.0,11.4756,11.4843,11.4408,11.4408,188000.0
2010-01-20 14:15:00,13.15,13.2,13.15,13.19,181100.0,11.4408,11.4843,11.4408,11.4756,181100.0
2010-01-20 14:20:00,13.19,13.25,13.19,13.22,422500.0,11.4756,11.5278,11.4756,11.5017,422500.0
2010-01-20 14:25:00,13.23,13.24,13.19,13.23,404300.0,11.5104,11.5191,11.4756,11.5104,404300.0
2010-01-20 14:30:00,13.23,13.29,13.21,13.29,584200.0,11.5104,11.5626,11.493,11.5626,584200.0
2010-01-20 14:35:00,13.29,13.45,13.28,13.4,722100.0,11.5626,11.7018,11.5539,11.6583,722100.0
2010-01-20 14:40:00,13.4,13.43,13.38,13.41,538500.0,11.6583,11.6844,11.6409,11.667,538500.0
2010-01-20 14:45:00,13.41,13.49,13.4,13.45,677600.0,11.667,11.7366,11.6583,11.7018,677600.0
2010-01-20 14:50:00,13.44,13.49,13.44,13.48,207800.0,11.6931,11.7366,11.6931,11.7279,207800.0
2010-01-20 14:55:00,13.48,13.49,13.43,13.47,333900.0,11.7279,11.7366,11.6844,11.7192,333900.0
2010-01-20 15:00:00,13.47,13.47,13.4,13.41,211200.0,11.7192,11.7192,11.6583,11.667,211200.0
2010-01-20 15:05:00,13.4,13.44,13.39,13.42,409700.0,11.6583,11.6931,11.6496,11.6757,409700.0
2010-01-20 15:10:00,13.42,13.47,13.41,13.42,413400.0,11.6757,11.7192,11.667,11.6757,413400.0
2010-01-20 15:15:00,13.42,13.43,13.38,13.4,527800.0,11.6757,11.6844,11.6409,11.6583,527800.0
2010-01-20 15:20:00,13.4,13.46,13.38,13.4,182000.0,11.6583,11.7105,11.6409,11.6583,182000.0
2010-01-20 15:25:00,13.39,13.4,13.34,13.34,184700.0,11.6496,11.6583,11.6061,11.6061,184700.0
2010-01-20 15:30:00,13.34,13.34,13.3,13.3,609400.0,11.6061,11.6061,11.5713,11.5713,609400.0
2010-01-20 15:35:00,13.31,13.42,13.3,13.38,341400.0,11.58,11.6757,11.5713,11.6409,341400.0
2010-01-20 15:40:00,13.38,13.42,13.36,13.39,523500.0,11.6409,11.6757,11.6235,11.6496,523500.0
2010-01-20 15:45:00,13.39,13.43,13.39,13.41,197400.0,11.6496,11.6844,11.6496,11.667,197400.0
2010-01-20 15:50:00,13.41,13.44,13.36,13.36,488400.0,11.667,11.6931,11.6235,11.6235,488400.0
2010-01-20 15:55:00,13.36,13.41,13.36,13.38,395000.0,11.6235,11.667,11.6235,11.6409,395000.0
2010-01-21 09:30:00,13.5,13.62,13.4,13.57,629700.0,11.7453,11.8497,11.6583,11.8062,629700.0
2010-01-21 09:35:00,13.56,13.69,13.55,13.59,459700.0,11.7975,11.9106,11.7888,11.8236,459700.0
2010-01-21 09:40:00,13.59,13.6,13.49,13.55,806800.0,11.8236,11.8323,11.7366,11.7888,806800.0
2010-01-21 09:45:00,13.55,13.56,13.49,13.53,572500.0,11.7888,11.7975,11.7366,11.7714,572500.0
2010-01-21 09:50:00,13.53,13.55,13.43,13.51,308500.0,11.7714,11.7888,11.6844,11.754,308500.0
2010-01-21 09:55:00,13.52,13.56,13.5,13.55,342300.0,11.7627,11.7975,11.7453,11.7888,342300.0
2010-01-21 10:00:00,13.55,13.63,13.53,13.55,623300.0,11.7888,11.8584,11.7714,11.7888,623300.0
2010-01-21 10:05:00,13.55,13.6,13.53,13.55,132600.0,11.7888,11.8323,11.7714,11.7888,132600.0
2010-01-21 10:10:00,13.55,13.65,13.55,13.6,335600.0,11.7888,11.8758,11.7888,11.8323,335600.0
2010-01-21 10:15:00,13.61,13.62,13.54,13.55,106000.0,11.841,11.8497,11.7801,11.7888,106000.0
2010-01-21 10:20:00,13.56,13.56,13.48,13.5,461800.0,11.7975,11.7975,11.7279,11.7453,461800.0
2010-01-21 10:25:00,13.5,13.56,13.47,13.52,626700.0,11.7453,11.7975,11.7192,11.7627,626700.0
2010-01-21 10:30:00,13.52,13.61,13.47,13.61,491700.0,11.7627,11.841,11.7192,11.841,491700.0
2010-01-21 10:35:00,13.6,13.66,13.51,13.52,399600.0,11.8323,11.8845,11.754,11.7627,399600.0
2010-01-21 10:40:00,13.52,13.57,13.5,13.54,500000.0,11.7627,11.8062,11.7453,11.7801,500000.0
2010-01-21 10:45:00,13.56,13.59,13.54,13.55,336400.0,11.7975,11.8236,11.7801,11.7888,336400.0
2010-01-21 10:50:00,13.55,13.57,13.44,13.5,1086800.0,11.7888,11.8062,11.6931,11.7453,1086800.0
2010-01-21 10:55:00,13.49,13.51,13.4,13.44,428500.0,11.7366,11.754,11.6583,11.6931,428500.0
2010-01-21 11:00:00,13.44,13.44,13.36,13.4,474200.0,11.6931,11.6931,11.6235,11.6583,474200.0
2010-01-21 11:05:00,13.4,13.4,13.2,13.22,684600.0,11.6583,11.6583,11.4843,11.5017,684600.0
2010-01-21 11:10:00,13.22,13.35,13.2,13.31,794700.0,11.5017,11.6148,11.4843,11.58,794700.0
2010-01-21 11:15:00,13.3,13.33,13.17,13.2,301500.0,11.5713,11.5974,11.4582,11.4843,301500.0
2010-01-21 11:20:00,13.2,13.25,13.15,13.22,427900.0,11.4843,11.5278,11.4408,11.5017,427900.0
2010-01-21 11:25:00,13.21,13.34,13.21,13.33,534800.0,11.493,11.6061,11.493,11.5974,534800.0
2010-01-21 11:30:00,13.33,13.35,13.29,13.34,266800.0,11.5974,11.6148,11.5626,11.6061,266800.0
2010-01-21 11:35:00,13.33,13.43,13.33,13.4,309100.0,11.5974,11.6844,11.5974,11.6583,309100.0
2010-01-21 11:40:00,13.39,13.41,13.31,13.34,316200.0,11.6496,11.667,11.58,11.6061,316200.0
2010-01-21 11:45:00,13.34,13.4,13.3,13.35,321300.0,11.6061,11.6583,11.5713,11.6148,321300.0
2010-01-21 11:50:00,13.36,13.37,13.29,13.35,426500.0,11.6235,11.6322,11.5626,11.6148,426500.0
2010-01-21 11:55:00,13.35,13.37,13.29,13.35,613600.0,11.6148,11.6322,11.5626,11.6148,613600.0
2010-01-21 12:00:00,13.35,13.37,13.32,13.36,369500.0,11.6148,11.6322,11.5887,11.6235,369500.0
2010-01-21 12:05:00,13.36,13.36,13.28,13.28,230500.0,11.6235,11.6235,11.5539,11.5539,230500.0
2010-01-21 12:10:00,13.29,13.31,13.26,13.27,401600.0,11.5626,11.58,11.5365,11.5452,401600.0
2010-01-21 12:15:00,13.26,13.32,13.25,13.27,197700.0,11.5365,11.5887,11.5278,11.5452,197700.0
2010-01-21 12:20:00,13.27,13.32,13.27,13.31,256400.0,11.5452,11.5887,11.5452,11.58,256400.0
2010-01-21 12:25:00,13.32,13.34,13.29,13.33,319300.0,11.5887,11.6061,11.5626,11.5974,319300.0
2010-01-21 12:30:00,13.34,13.37,13.32,13.35,155200.0,11.6061,11.6322,11.5887,11.6148,155200.0
2010-01-21 12:35:00,13.36,13.36,13.32,13.35,154400.0,11.6235,11.6235,11.5887,11.6148,154400.0
2010-01-21 12:40:00,13.35,13.4,13.35,13.4,129000.0,11.6148,11.6583,11.6148,11.6583,129000.0
2010-01-21 12:45:00,13.39,13.4,13.34,13.35,76900.0,11.6496,11.6583,11.6061,11.6148,76900.0
2010-01-21 12:50:00,13.35,13.35,13.29,13.3,144200.0,11.6148,11.6148,11.5626,11.5713,144200.0
2010-01-21 12:55:00,13.3,13.32,13.27,13.31,124700.0,11.5713,11.5887,11.5452,11.58,124700.0
2010-01-21 13:00:00,13.31,13.32,13.27,13.31,206900.0,11.58,11.5887,11.5452,11.58,206900.0
2010-01-21 13:05:00,13.31,13.35,13.3,13.31,143700.0,11.58,11.6148,11.5713,11.58,143700.0
2010-01-21 13:10:00,13.31,13.33,13.27,13.3,364800.0,11.58,11.5974,11.5452,11.5713,364800.0
2010-01-21 13:15:00,13.3,13.34,13.28,13.33,186300.0,11.5713,11.6061,11.5539,11.5974,186300.0
2010-01-21 13:20:00,13.33,13.36,13.32,13.34,84600.0,11.5974,11.6235,11.5887,11.6061,84600.0
2010-01-21 13:25:00,13.32,13.36,13.31,13.36,88800.0,11.5887,11.6235,11.58,11.6235,88800.0
2010-01-21 13:30:00,13.37,13.37,13.35,13.37,76700.0,11.6322,11.6322,11.6148,11.6322,76700.0
2010-01-21 13:35:00,13.37,13.37,13.34,13.35,181600.0,11.6322,11.6322,11.6061,11.6148,181600.0
2010-01-21 13:40:00,13.35,13.4,13.34,13.39,112500.0,11.6148,11.6583,11.6061,11.6496,112500.0
2010-01-21 13:45:00,13.4,13.41,13.37,13.39,135800.0,11.6583,11.667,11.6322,11.6496,135800.0
2010-01-21 13:50:00,13.4,13.4,13.37,13.38,45000.0,11.6583,11.6583,11.6322,11.6409,45000.0
2010-01-21 13:55:00,13.37,13.41,13.37,13.41,69200.0,11.6322,11.667,11.6322,11.667,69200.0
2010-01-21 14:00:00,13.4,13.43,13.39,13.4,114100.0,11.6583,11.6844,11.6496,11.6583,114100.0
2010-01-21 14:05:00,13.4,13.45,13.39,13.44,81100.0,11.6583,11.7018,11.6496,11.6931,81100.0
2010-01-21 14:10:00,13.44,13.45,13.41,13.42,81100.0,11.6931,11.7018,11.667,11.6757,81100.0
2010-01-21 14:15:00,13.42,13.44,13.42,13.42,62900.0,11.6757,11.6931,11.6757,11.6757,62900.0
2010-01-21 14:20:00,13.43,13.45,13.41,13.45,46800.0,11.6844,11.7018,11.667,11.7018,46800.0
2010-01-21 14:25:00,13.44,13.51,13.44,13.48,188600.0,11.6931,11.754,11.6931,11.7279,188600.0
2010-01-21 14:30:00,13.48,13.59,13.46,13.58,228600.0,11.7279,11.8236,11.7105,11.8149,228600.0
2010-01-21 14:35:00,13.59,13.62,13.57,13.6,205300.0,11.8236,11.8497,11.8062,11.8323,205300.0
2010-01-21 14:40:00,13.59,13.59,13.51,13.52,106000.0,11.8236,11.8236,11.754,11.7627,106000.0
2010-01-21 14:45:00,13.52,13.55,13.5,13.54,59300.0,11.7627,11.7888,11.7453,11.7801,59300.0
2010-01-21 14:50:00,13.54,13.59,13.54,13.59,89800.0,11.7801,11.8236,11.7801,11.8236,89800.0
2010-01-21 14:55:00,13.58,13.6,13.58,13.59,128700.0,11.8149,11.8323,11.8149,11.8236,128700.0
2010-01-21 15:00:00,13.59,13.6,13.51,13.51,465800.0,11.8236,11.8323,11.754,11.754,465800.0
2010-01-21 15:05:00,13.51,13.52,13.48,13.51,197500.0,11.754,11.7627,11.7279,11.754,197500.0
2010-01-21 15:10:00,13.52,13.55,13.51,13.55,331100.0,11.7627,11.7888,11.754,11.7888,331100.0
2010-01-21 15:15:00,13.54,13.57,13.52,13.56,158600.0,11.7801,11.8062,11.7627,11.7975,158600.0
2010-01-21 15:20:00,13.55,13.58,13.54,13.57,137400.0,11.7888,11.8149,11.7801,11.8062,137400.0
2010-01-21 15:25:00,13.56,13.59,13.54,13.55,202500.0,11.7975,11.8236,11.7801,11.7888,202500.0
2010-01-21 15:30:00,13.56,13.57,13.53,13.56,238200.0,11.7975,11.8062,11.7714,11.7975,238200.0
2010-01-21 15:35:00,13.55,13.57,13.53,13.55,445100.0,11.7888,11.8062,11.7714,11.7888,445100.0
2010-01-21 15:40:00,13.55,13.57,13.54,13.56,415600.0,11.7888,11.8062,11.7801,11.7975,415600.0
2010-01-21 15:45:00,13.55,13.57,13.52,13.55,758100.0,11.7888,11.8062,11.7627,11.7888,758100.0
2010-01-21 15:50:00,13.55,13.56,13.51,13.52,764400.0,11.7888,11.7975,11.754,11.7627,764400.0
2010-01-21 15:55:00,13.52,13.52,13.44,13.44,370500.0,11.7627,11.7627,11.6931,11.6931,370500.0
2010-01-22 09:30:00,13.31,13.5,13.2,13.32,143900.0,11.58,11.7453,11.4843,11.5887,143900.0
2010-01-22 09:35:00,13.32,13.36,13.22,13.3,157600.0,11.5887,11.6235,11.5017,11.5713,157600.0
2010-01-22 09:40:00,13.3,13.37,13.21,13.3,213700.0,11.5713,11.6322,11.493,11.5713,213700.0
2010-01-22 09:45:00,13.3,13.39,13.29,13.38,174900.0,11.5713,11.6496,11.5626,11.6409,174900.0
2010-01-22 09:50:00,13.37,13.42,13.28,13.3,156900.0,11.6322,11.6757,11.5539,11.5713,156900.0
2010-01-22 09:55:00,13.3,13.33,13.2,13.22,439200.0,11.5713,11.5974,11.4843,11.5017,439200.0
2010-01-22 10:00:00,13.22,13.26,13.13,13.14,251200.0,11.5017,11.5365,11.4234,11.4321,251200.0
2010-01-22 10:05:00,13.14,13.19,13.11,13.15,355000.0,11.4321,11.4756,11.406,11.4408,355000.0
2010-01-22 10:10:00,13.15,13.25,13.11,13.14,445900.0,11.4408,11.5278,11.406,11.4321,445900.0
2010-01-22 10:15:00,13.14,13.19,12.99,12.99,735100.0,11.4321,11.4756,11.3016,11.3016,735100.0
2010-01-22 10:20:00,13.0,13.04,12.91,13.0,318700.0,11.3103,11.3451,11.232,11.3103,318700.0
2010-01-22 10:25:00,13.01,13.17,12.97,13.14,697500.0,11.319,11.4582,11.2842,11.4321,697500.0
2010-01-22 10:30:00,13.15,13.19,13.11,13.13,628500.0,11.4408,11.4756,11.406,11.4234,628500.0
2010-01-22 10:35:00,13.14,13.17,13.08,13.15,316700.0,11.4321,11.4582,11.3799,11.4408,316700.0
2010-01-22 10:40:00,13.16,13.2,13.14,13.16,240600.0,11.4495,11.4843,11.4321,11.4495,240600.0
2010-01-22 10:45:00,13.16,13.19,13.12,13.17,141900.0,11.4495,11.4756,11.4147,11.4582,141900.0
2010-01-22 10:50:00,13.18,13.28,13.18,13.28,105500.0,11.4669,11.5539,11.4669,11.5539,105500.0
2010-01-22 10:55:00,13.27,13.29,13.18,13.25,195300.0,11.5452,11.5626,11.4669,11.5278,195300.0
2010-01-22 11:00:00,13.25,13.31,13.24,13.3,182200.0,11.5278,11.58,11.5191,11.5713,182200.0
2010-01-22 11:05:00,13.3,13.38,13.28,13.31,238000.0,11.5713,11.6409,11.5539,11.58,238000.0
2010-01-22 11:10:00,13.31,13.46,13.29,13.43,226500.0,11.58,11.7105,11.5626,11.6844,226500.0
2010-01-22 11:15:00,13.43,13.49,13.35,13.38,502000.0,11.6844,11.7366,11.6148,11.6409,502000.0
2010-01-22 11:20:00,13.39,13.59,13.39,13.52,561200.0,11.6496,11.8236,11.6496,11.7627,561200.0
2010-01-22 11:25:00,13.51,13.53,13.43,13.47,175800.0,11.754,11.7714,11.6844,11.7192,175800.0
2010-01-22 11:30:00,13.47,13.51,13.41,13.49,257900.0,11.7192,11.754,11.667,11.7366,257900.0
2010-01-22 11:35:00,13.49,13.61,13.48,13.6,341400.0,11.7366,11.841,11.7279,11.8323,341400.0
2010-01-22 11:40:00,13.6,13.63,13.51,13.53,231000.0,11.8323,11.8584,11.754,11.7714,231000.0
2010-01-22 11:45:00,13.52,13.57,13.47,13.49,243700.0,11.7627,11.8062,11.7192,11.7366,243700.0
2010-01-22 11:50:00,13.49,13.5,13.42,13.43,162500.0,11.7366,11.7453,11.6757,11.6844,162500.0
2010-01-22 11:55:00,13.43,13.43,13.37,13.43,128600.0,11.6844,11.6844,11.6322,11.6844,128600.0
2010-01-22 12:00:00,13.44,13.52,13.42,13.52,217100.0,11.6931,11.7627,11.6757,11.7627,217100.0
2010-01-22 12:05:00,13.51,13.54,13.47,13.5,84400.0,11.754,11.7801,11.7192,11.7453,84400.0
2010-01-22 12:10:00,13.5,13.53,13.46,13.48,158400.0,11.7453,11.7714,11.7105,11.7279,158400.0
2010-01-22 12:15:00,13.48,13.53,13.47,13.49,204100.0,11.7279,11.7714,11.7192,11.7366,204100.0
2010-01-22 12:20:00,13.49,13.51,13.42,13.44,142100.0,11.7366,11.754,11.6757,11.6931,142100.0
2010-01-22 12:25:00,13.44,13.54,13.44,13.54,103000.0,11.6931,11.7801,11.6931,11.7801,103000.0
2010-01-22 12:30:00,13.54,13.69,13.53,13.67,302500.0,11.7801,11.9106,11.7714,11.8932,302500.0
2010-01-22 12:35:00,13.67,13.7,13.64,13.65,281900.0,11.8932,11.9193,11.8671,11.8758,281900.0
2010-01-22 12:40:00,13.65,13.65,13.57,13.61,98700.0,11.8758,11.8758,11.8062,11.841,98700.0
2010-01-22 12:45:00,13.62,13.68,13.61,13.66,203500.0,11.8497,11.9019,11.841,11.8845,203500.0
2010-01-22 12:50:00,13.67,13.68,13.62,13.68,150300.0,11.8932,11.9019,11.8497,11.9019,150300.0
2010-01-22 12:55:00,13.68,13.68,13.62,13.63,81400.0,11.9019,11.9019,11.8497,11.8584,81400.0
2010-01-22 13:00:00,13.63,13.64,13.57,13.62,139000.0,11.8584,11.8671,11.8062,11.8497,139000.0
2010-01-22 13:05:00,13.61,13.66,13.59,13.66,272400.0,11.841,11.8845,11.8236,11.8845,272400.0
2010-01-22 13:10:00,13.65,13.67,13.59,13.6,145300.0,11.8758,11.8932,11.8236,11.8323,145300.0
2010-01-22 13:15:00,13.6,13.66,13.6,13.65,230800.0,11.8323,11.8845,11.8323,11.8758,230800.0
2010-01-22 13:20:00,13.65,13.69,13.65,13.68,66400.0,11.8758,11.9106,11.8758,11.9019,66400.0
2010-01-22 13:25:00,13.68,13.68,13.64,13.66,78000.0,11.9019,11.9019,11.8671,11.8845,78000.0
2010-01-22 13:30:00,13.66,13.68,13.65,13.67,86700.0,11.8845,11.9019,11.8758,11.8932,86700.0
2010-01-22 13:35:00,13.68,13.68,13.61,13.61,86300.0,11.9019,11.9019,11.841,11.841,86300.0
2010-01-22 13:40:00,13.61,13.65,13.57,13.64,225400.0,11.841,11.8758,11.8062,11.8671,225400.0
2010-01-22 13:45:00,13.63,13.64,13.6,13.64,122100.0,11.8584,11.8671,11.8323,11.8671,122100.0
2010-01-22 13:50:00,13.63,13.68,13.62,13.66,147500.0,11.8584,11.9019,11.8497,11.8845,147500.0
2010-01-22 13:55:00,13.65,13.68,13.62,13.67,216100.0,11.8758,11.9019,11.8497,11.8932,216100.0
2010-01-22 14:00:00,13.67,13.73,13.67,13.72,328700.0,11.8932,11.9454,11.8932,11.9367,328700.0
2010-01-22 14:05:00,13.72,13.73,13.64,13.66,247200.0,11.9367,11.9454,11.8671,11.8845,247200.0
2010-01-22 14:10:00,13.66,13.67,13.59,13.65,404600.0,11.8845,11.8932,11.8236,11.8758,404600.0
2010-01-22 14:15:00,13.66,13.67,13.55,13.55,187900.0,11.8845,11.8932,11.7888,11.7888,187900.0
2010-01-22 14:20:00,13.55,13.6,13.54,13.59,187800.0,11.7888,11.8323,11.7801,11.8236,187800.0
2010-01-22 14:25:00,13.6,13.63,13.55,13.57,341400.0,11.8323,11.8584,11.7888,11.8062,341400.0
2010-01-22 14:30:00,13.57,13.62,13.55,13.61,193500.0,11.8062,11.8497,11.7888,11.841,193500.0
2010-01-22 14:35:00,13.61,13.63,13.5,13.51,166800.0,11.841,11.8584,11.7453,11.754,166800.0
2010-01-22 14:40:00,13.51,13.56,13.48,13.55,200800.0,11.754,11.7975,11.7279,11.7888,200800.0
2010-01-22 14:45:00,13.55,13.56,13.48,13.51,265700.0,11.7888,11.7975,11.7279,11.754,265700.0
2010-01-22 14:50:00,13.51,13.55,13.5,13.54,178500.0,11.754,11.7888,11.7453,11.7801,178500.0
2010-01-22 14:55:00,13.53,13.56,13.5,13.51,194600.0,11.7714,11.7975,11.7453,11.754,194600.0
2010-01-22 15:00:00,13.52,13.63,13.49,13.61,445300.0,11.7627,11.8584,11.7366,11.841,445300.0
2010-01-22 15:05:00,13.61,13.66,13.56,13.65,421600.0,11.841,11.8845,11.7975,11.8758,421600.0
2010-01-22 15:10:00,13.65,13.66,13.53,13.53,261700.0,11.8758,11.8845,11.7714,11.7714,261700.0
2010-01-22 15:15:00,13.54,13.58,13.47,13.56,399300.0,11.7801,11.8149,11.7192,11.7975,399300.0
2010-01-22 15:20:00,13.57,13.62,13.55,13.56,426100.0,11.8062,11.8497,11.7888,11.7975,426100.0
2010-01-22 15:25:00,13.57,13.6,13.52,13.52,502600.0,11.8062,11.8323,11.7627,11.7627,502600.0
2010-01-22 15:30:00,13.52,13.56,13.48,13.54,428400.0,11.7627,11.7975,11.7279,11.7801,428400.0
2010-01-22 15:35:00,13.54,13.55,13.42,13.43,480800.0,11.7801,11.7888,11.6757,11.6844,480800.0
2010-01-22 15:40:00,13.43,13.45,13.3,13.3,747000.0,11.6844,11.7018,11.5713,11.5713,747000.0
2010-01-22 15:45:00,13.3,13.3,13.18,13.25,953600.0,11.5713,11.5713,11.4669,11.5278,953600.0
2010-01-22 15:50:00,13.25,13.3,13.21,13.27,822400.0,11.5278,11.5713,11.493,11.5452,822400.0
2010-01-22 15:55:00,13.28,13.3,13.23,13.3,469300.0,11.5539,11.5713,11.5104,11.5713,469300.0
2010-01-25 09:30:00,13.38,13.49,13.31,13.49,369000.0,11.6409,11.7366,11.58,11.7366,369000.0
2010-01-25 09:35:00,13.48,13.64,13.48,13.49,288900.0,11.7279,11.8671,11.7279,11.7366,288900.0
2010-01-25 09:40:00,13.48,13.6,13.44,13.48,138100.0,11.7279,11.8323,11.6931,11.7279,138100.0
2010-01-25 09:45:00,13.47,13.5,13.43,13.47,184000.0,11.7192,11.7453,11.6844,11.7192,184000.0
2010-01-25 09:50:00,13.47,13.53,13.46,13.48,1201200.0,11.7192,11.7714,11.7105,11.7279,1201200.0
2010-01-25 09:55:00,13.48,13.6,13.48,13.54,291400.0,11.7279,11.8323,11.7279,11.7801,291400.0
2010-01-25 10:00:00,13.53,13.57,13.49,13.54,387700.0,11.7714,11.8062,11.7366,11.7801,387700.0
2010-01-25 10:05:00,13.54,13.56,13.45,13.45,216000.0,11.7801,11.7975,11.7018,11.7018,216000.0
2010-01-25 10:10:00,13.45,13.49,13.31,13.33,366700.0,11.7018,11.7366,11.58,11.5974,366700.0
2010-01-25 10:15:00,13.33,13.38,13.31,13.31,588600.0,11.5974,11.6409,11.58,11.58,588600.0
2010-01-25 10:20:00,13.33,13.38,13.32,13.35,569100.0,11.5974,11.6409,11.5887,11.6148,569100.0
2010-01-25 10:25:00,13.34,13.35,13.23,13.27,394500.0,11.6061,11.6148,11.5104,11.5452,394500.0
2010-01-25 10:30:00,13.27,13.31,13.18,13.2,444700.0,11.5452,11.58,11.4669,11.4843,444700.0
2010-01-25 10:35:00,13.21,13.3,13.18,13.29,258200.0,11.493,11.5713,11.4669,11.5626,258200.0
2010-01-25 10:40:00,13.28,13.3,13.23,13.27,124900.0,11.5539,11.5713,11.5104,11.5452,124900.0
2010-01-25 10:45:00,13.26,13.29,13.22,13.26,94800.0,11.5365,11.5626,11.5017,11.5365,94800.0
2010-01-25 10:50:00,13.25,13.33,13.21,13.32,346600.0,11.5278,11.5974,11.493,11.5887,346600.0
2010-01-25 10:55:00,13.33,13.4,13.3,13.32,342900.0,11.5974,11.6583,11.5713,11.5887,342900.0
2010-01-25 11:00:00,13.33,13.4,13.27,13.3,208900.0,11.5974,11.6583,11.5452,11.5713,208900.0
2010-01-25 11:05:00,13.3,13.31,13.16,13.16,481300.0,11.5713,11.58,11.4495,11.4495,481300.0
2010-01-25 11:10:00,13.16,13.16,13.03,13.04,270700.0,11.4495,11.4495,11.3364,11.3451,270700.0
2010-01-25 11:15:00,13.04,13.06,12.99,13.0,961400.0,11.3451,11.3625,11.3016,11.3103,961400.0
2010-01-25 11:20:00,12.99,13.07,12.95,13.01,1447400.0,11.3016,11.3712,11.2668,11.319,1447400.0
2010-01-25 11:25:00,13.02,13.09,13.01,13.03,191500.0,11.3277,11.3886,11.319,11.3364,191500.0
2010-01-25 11:30:00,13.03,13.16,13.02,13.15,297600.0,11.3364,11.4495,11.3277,11.4408,297600.0
2010-01-25 11:35:00,13.15,13.21,13.13,13.15,288300.0,11.4408,11.493,11.4234,11.4408,288300.0
2010-01-25 11:40:00,13.15,13.19,13.13,13.16,162100.0,11.4408,11.4756,11.4234,11.4495,162100.0
2010-01-25 11:45:00,13.16,13.19,13.15,13.19,69000.0,11.4495,11.4756,11.4408,11.4756,69000.0
2010-01-25 11:50:00,13.18,13.27,13.18,13.21,178600.0,11.4669,11.5452,11.4669,11.493,178600.0
2010-01-25 11:55:00,13.22,13.24,13.13,13.15,159400.0,11.5017,11.5191,11.4234,11.4408,159400.0
2010-01-25 12:00:00,13.16,13.18,13.13,13.14,114700.0,11.4495,11.4669,11.4234,11.4321,114700.0
2010-01-25 12:05:00,13.14,13.17,13.11,13.14,130700.0,11.4321,11.4582,11.406,11.4321,130700.0
2010-01-25 12:10:00,13.15,13.16,13.07,13.09,108700.0,11.4408,11.4495,11.3712,11.3886,108700.0
2010-01-25 12:15:00,13.1,13.1,13.05,13.05,109100.0,11.3973,11.3973,11.3538,11.3538,109100.0
2010-01-25 12:20:00,13.05,13.08,13.02,13.07,206700.0,11.3538,11.3799,11.3277,11.3712,206700.0
2010-01-25 12:25:00,13.07,13.14,13.07,13.13,124800.0,11.3712,11.4321,11.3712,11.4234,124800.0
2010-01-25 12:30:00,13.12,13.14,13.11,13.12,62100.0,11.4147,11.4321,11.406,11.4147,62100.0
2010-01-25 12:35:00,13.11,13.21,13.11,13.21,105800.0,11.406,11.493,11.406,11.493,105800.0
2010-01-25 12:40:00,13.2,13.22,13.18,13.21,101000.0,11.4843,11.5017,11.4669,11.493,101000.0
2010-01-25 12:45:00,13.21,13.22,13.18,13.18,73600.0,11.493,11.5017,11.4669,11.4669,73600.0
2010-01-25 12:50:00,13.18,13.18,13.12,13.13,86900.0,11.4669,11.4669,11.4147,11.4234,86900.0
2010-01-25 12:55:00,13.13,13.17,13.1,13.1,134900.0,11.4234,11.4582,11.3973,11.3973,134900.0
2010-01-25 13:00:00,13.11,13.13,13.1,13.11,61600.0,11.406,11.4234,11.3973,11.406,61600.0
2010-01-25 13:05:00,13.12,13.12,13.1,13.11,59700.0,11.4147,11.4147,11.3973,11.406,59700.0
2010-01-25 13:10:00,13.11,13.15,13.1,13.15,65300.0,11.406,11.4408,11.3973,11.4408,65300.0
2010-01-25 13:15:00,13.15,13.15,13.13,13.14,34100.0,11.4408,11.4408,11.4234,11.4321,34100.0
2010-01-25 13:20:00,13.14,13.15,13.13,13.15,71900.0,11.4321,11.4408,11.4234,11.4408,71900.0
2010-01-25 13:25:00,13.14,13.22,13.14,13.22,164400.0,11.4321,11.5017,11.4321,11.5017,164400.0
2010-01-25 13:30:00,13.21,13.23,13.19,13.2,164400.0,11.493,11.5104,11.4756,11.4843,164400.0
2010-01-25 13:35:00,13.2,13.21,13.19,13.2,118300.0,11.4843,11.493,11.4756,11.4843,118300.0
2010-01-25 13:40:00,13.21,13.22,13.2,13.22,461000.0,11.493,11.5017,11.4843,11.5017,461000.0
2010-01-25 13:45:00,13.21,13.22,13.2,13.21,77200.0,11.493,11.5017,11.4843,11.493,77200.0
2010-01-25 13:50:00,13.21,13.21,13.13,13.14,176100.0,11.493,11.493,11.4234,11.4321,176100.0
2010-01-25 13:55:00,13.14,13.16,13.13,13.13,126000.0,11.4321,11.4495,11.4234,11.4234,126000.0
2010-01-25 14:00:00,13.14,13.16,13.11,13.12,116700.0,11.4321,11.4495,11.406,11.4147,116700.0
2010-01-25 14:05:00,13.12,13.13,13.11,13.12,75100.0,11.4147,11.4234,11.406,11.4147,75100.0
2010-01-25 14:10:00,13.13,13.16,13.12,13.13,169200.0,11.4234,11.4495,11.4147,11.4234,169200.0
2010-01-25 14:15:00,13.14,13.15,13.11,13.14,287800.0,11.4321,11.4408,11.406,11.4321,287800.0
2010-01-25 14:20:00,13.14,13.18,13.14,13.18,89700.0,11.4321,11.4669,11.4321,11.4669,89700.0
2010-01-25 14:25:00,13.17,13.22,13.17,13.21,104700.0,11.4582,11.5017,11.4582,11.493,104700.0
2010-01-25 14:30:00,13.22,13.31,13.2,13.3,185000.0,11.5017,11.58,11.4843,11.5713,185000.0
2010-01-25 14:35:00,13.3,13.34,13.3,13.31,247800.0,11.5713,11.6061,11.5713,11.58,247800.0
2010-01-25 14:40:00,13.31,13.41,13.31,13.41,439600.0,11.58,11.667,11.58,11.667,439600.0
2010-01-25 14:45:00,13.41,13.44,13.39,13.4,198900.0,11.667,11.6931,11.6496,11.6583,198900.0
2010-01-25 14:50:00,13.4,13.45,13.39,13.44,215800.0,11.6583,11.7018,11.6496,11.6931,215800.0
2010-01-25 14:55:00,13.43,13.44,13.4,13.41,64200.0,11.6844,11.6931,11.6583,11.667,64200.0
2010-01-25 15:00:00,13.41,13.42,13.36,13.37,113800.0,11.667,11.6757,11.6235,11.6322,113800.0
2010-01-25 15:05:00,13.37,13.39,13.36,13.36,77300.0,11.6322,11.6496,11.6235,11.6235,77300.0
2010-01-25 15:10:00,13.35,13.4,13.34,13.4,143000.0,11.6148,11.6583,11.6061,11.6583,143000.0
2010-01-25 15:15:00,13.4,13.43,13.4,13.41,88400.0,11.6583,11.6844,11.6583,11.667,88400.0
2010-01-25 15:20:00,13.41,13.42,13.4,13.42,92200.0,11.667,11.6757,11.6583,11.6757,92200.0
2010-01-25 15:25:00,13.41,13.42,13.36,13.39,203100.0,11.667,11.6757,11.6235,11.6496,203100.0
2010-01-25 15:30:00,13.39,13.41,13.34,13.36,340900.0,11.6496,11.667,11.6061,11.6235,340900.0
2010-01-25 15:35:00,13.36,13.39,13.35,13.36,361000.0,11.6235,11.6496,11.6148,11.6235,361000.0
2010-01-25 15:40:00,13.36,13.42,13.36,13.39,493200.0,11.6235,11.6757,11.6235,11.6496,493200.0
2010-01-25 15:45:00,13.39,13.43,13.39,13.4,236000.0,11.6496,11.6844,11.6496,11.6583,236000.0
2010-01-25 15:50:00,13.41,13.41,13.31,13.32,358500.0,11.667,11.667,11.58,11.5887,358500.0
2010-01-25 15:55:00,13.32,13.34,13.28,13.34,298500.0,11.5887,11.6061,11.5539,11.6061,298500.0
2010-01-26 09:30:00,12.78,12.89,12.7,12.86,770600.0,11.1189,11.2146,11.0493,11.1885,770600.0
2010-01-26 09:35:00,12.89,12.98,12.83,12.87,789100.0,11.2146,11.2929,11.1624,11.1972,789100.0
2010-01-26 09:40:00,12.86,12.93,12.84,12.88,457700.0,11.1885,11.2494,11.1711,11.2059,457700.0
2010-01-26 09:45:00,12.88,12.91,12.86,12.89,496000.0,11.2059,11.232,11.1885,11.2146,496000.0
2010-01-26 09:50:00,12.89,12.96,12.88,12.91,380300.0,11.2146,11.2755,11.2059,11.232,380300.0
2010-01-26 09:55:00,12.9,12.91,12.85,12.89,255000.0,11.2233,11.232,11.1798,11.2146,255000.0
2010-01-26 10:00:00,12.9,13.0,12.87,12.97,402700.0,11.2233,11.3103,11.1972,11.2842,402700.0
2010-01-26 10:05:00,12.94,13.1,12.94,12.98,586000.0,11.2581,11.3973,11.2581,11.2929,586000.0
2010-01-26 10:10:00,12.98,12.98,12.87,12.88,236800.0,11.2929,11.2929,11.1972,11.2059,236800.0
2010-01-26 10:15:00,12.88,12.89,12.85,12.88,390800.0,11.2059,11.2146,11.1798,11.2059,390800.0
2010-01-26 10:20:00,12.88,12.94,12.86,12.87,292600.0,11.2059,11.2581,11.1885,11.1972,292600.0
2010-01-26 10:25:00,12.87,12.99,12.85,12.98,315500.0,11.1972,11.3016,11.1798,11.2929,315500.0
2010-01-26 10:30:00,12.97,12.97,12.91,12.96,169400.0,11.2842,11.2842,11.232,11.2755,169400.0
2010-01-26 10:35:00,12.95,12.97,12.93,12.94,219100.0,11.2668,11.2842,11.2494,11.2581,219100.0
2010-01-26 10:40:00,12.95,13.09,12.95,13.04,233300.0,11.2668,11.3886,11.2668,11.3451,233300.0
2010-01-26 10:45:00,13.04,13.05,12.98,13.01,241300.0,11.3451,11.3538,11.2929,11.319,241300.0
2010-01-26 10:50:00,13.02,13.05,12.97,13.01,387600.0,11.3277,11.3538,11.2842,11.319,387600.0
2010-01-26 10:55:00,13.02,13.04,12.99,13.04,126800.0,11.3277,11.3451,11.3016,11.3451,126800.0
2010-01-26 11:00:00,13.03,13.08,13.02,13.07,177400.0,11.3364,11.3799,11.3277,11.3712,177400.0
2010-01-26 11:05:00,13.07,13.08,13.03,13.03,146000.0,11.3712,11.3799,11.3364,11.3364,146000.0
2010-01-26 11:10:00,13.03,13.05,13.01,13.03,64100.0,11.3364,11.3538,11.319,11.3364,64100.0
2010-01-26 11:15:00,13.03,13.07,13.0,13.03,92000.0,11.3364,11.3712,11.3103,11.3364,92000.0
2010-01-26 11:20:00,13.03,13.08,13.0,13.06,161900.0,11.3364,11.3799,11.3103,11.3625,161900.0
2010-01-26 11:25:00,13.04,13.17,13.04,13.16,174900.0,11.3451,11.4582,11.3451,11.4495,174900.0
2010-01-26 11:30:00,13.16,13.16,13.13,13.15,85400.0,11.4495,11.4495,11.4234,11.4408,85400.0
2010-01-26 11:35:00,13.14,13.22,13.14,13.2,99600.0,11.4321,11.5017,11.4321,11.4843,99600.0
2010-01-26 11:40:00,13.2,13.2,13.11,13.11,52200.0,11.4843,11.4843,11.406,11.406,52200.0
2010-01-26 11:45:00,13.1,13.16,13.1,13.13,113600.0,11.3973,11.4495,11.3973,11.4234,113600.0
2010-01-26 11:50:00,13.13,13.22,13.09,13.19,254700.0,11.4234,11.5017,11.3886,11.4756,254700.0
2010-01-26 11:55:00,13.2,13.25,13.2,13.23,183800.0,11.4843,11.5278,11.4843,11.5104,183800.0
2010-01-26 12:00:00,13.22,13.23,13.22,13.23,61500.0,11.5017,11.5104,11.5017,11.5104,61500.0
2010-01-26 12:05:00,13.24,13.27,13.23,13.26,176000.0,11.5191,11.5452,11.5104,11.5365,176000.0
2010-01-26 12:10:00,13.27,13.33,13.2,13.21,261000.0,11.5452,11.5974,11.4843,11.493,261000.0
2010-01-26 12:15:00,13.2,13.21,13.12,13.14,84500.0,11.4843,11.493,11.4147,11.4321,84500.0
2010-01-26 12:20:00,13.13,13.2,13.12,13.18,229500.0,11.4234,11.4843,11.4147,11.4669,229500.0
2010-01-26 12:25:00,13.18,13.2,13.16,13.19,224600.0,11.4669,11.4843,11.4495,11.4756,224600.0
2010-01-26 12:30:00,13.19,13.21,13.19,13.2,102800.0,11.4756,11.493,11.4756,11.4843,102800.0
2010-01-26 12:35:00,13.21,13.23,13.2,13.22,65700.0,11.493,11.5104,11.4843,11.5017,65700.0
2010-01-26 12:40:00,13.22,13.31,13.21,13.29,69600.0,11.5017,11.58,11.493,11.5626,69600.0
2010-01-26 12:45:00,13.29,13.3,13.26,13.29,68600.0,11.5626,11.5713,11.5365,11.5626,68600.0
2010-01-26 12:50:00,13.29,13.3,13.25,13.28,34900.0,11.5626,11.5713,11.5278,11.5539,34900.0
2010-01-26 12:55:00,13.29,13.29,13.24,13.24,42400.0,11.5626,11.5626,11.5191,11.5191,42400.0
2010-01-26 13:00:00,13.24,13.27,13.22,13.22,61100.0,11.5191,11.5452,11.5017,11.5017,61100.0
2010-01-26 13:05:00,13.22,13.29,13.22,13.29,131700.0,11.5017,11.5626,11.5017,11.5626,131700.0
2010-01-26 13:10:00,13.28,13.31,13.28,13.31,110200.0,11.5539,11.58,11.5539,11.58,110200.0
2010-01-26 13:15:00,13.3,13.31,13.28,13.29,67900.0,11.5713,11.58,11.5539,11.5626,67900.0
2010-01-26 13:20:00,13.28,13.31,13.27,13.3,81300.0,11.5539,11.58,11.5452,11.5713,81300.0
2010-01-26 13:25:00,13.31,13.31,13.29,13.3,148000.0,11.58,11.58,11.5626,11.5713,148000.0
2010-01-26 13:30:00,13.3,13.31,13.28,13.28,42700.0,11.5713,11.58,11.5539,11.5539,42700.0
2010-01-26 13:35:00,13.28,13.31,13.25,13.3,105200.0,11.5539,11.58,11.5278,11.5713,105200.0
2010-01-26 13:40:00,13.3,13.38,13.3,13.35,122400.0,11.5713,11.6409,11.5713,11.6148,122400.0
2010-01-26 13:45:00,13.35,13.37,13.3,13.3,37300.0,11.6148,11.6322,11.5713,11.5713,37300.0
2010-01-26 13:50:00,13.3,13.35,13.3,13.33,66900.0,11.5713,11.6148,11.5713,11.5974,66900.0
2010-01-26 13:55:00,13.34,13.4,13.34,13.39,85800.0,11.6061,11.6583,11.6061,11.6496,85800.0
2010-01-26 14:00:00,13.39,13.4,13.32,13.32,91600.0,11.6496,11.6583,11.5887,11.5887,91600.0
2010-01-26 14:05:00,13.32,13.33,13.25,13.32,256500.0,11.5887,11.5974,11.5278,11.5887,256500.0
2010-01-26 14:10:00,13.31,13.32,13.29,13.31,70300.0,11.58,11.5887,11.5626,11.58,70300.0
2010-01-26 14:15:00,13.31,13.32,13.26,13.27,51100.0,11.58,11.5887,11.5365,11.5452,51100.0
2010-01-26 14:20:00,13.27,13.3,13.27,13.28,103000.0,11.5452,11.5713,11.5452,11.5539,103000.0
2010-01-26 14:25:00,13.28,13.3,13.26,13.29,197300.0,11.5539,11.5713,11.5365,11.5626,197300.0
2010-01-26 14:30:00,13.29,13.32,13.29,13.31,225700.0,11.5626,11.5887,11.5626,11.58,225700.0
2010-01-26 14:35:00,13.3,13.31,13.28,13.29,264600.0,11.5713,11.58,11.5539,11.5626,264600.0
2010-01-26 14:40:00,13.29,13.3,13.18,13.19,187200.0,11.5626,11.5713,11.4669,11.4756,187200.0
2010-01-26 14:45:00,13.19,13.21,13.18,13.21,195500.0,11.4756,11.493,11.4669,11.493,195500.0
2010-01-26 14:50:00,13.21,13.23,13.2,13.22,146800.0,11.493,11.5104,11.4843,11.5017,146800.0
2010-01-26 14:55:00,13.22,13.26,13.21,13.26,80200.0,11.5017,11.5365,11.493,11.5365,80200.0
2010-01-26 15:00:00,13.25,13.29,13.24,13.28,73600.0,11.5278,11.5626,11.5191,11.5539,73600.0
2010-01-26 15:05:00,13.28,13.29,13.24,13.26,91200.0,11.5539,11.5626,11.5191,11.5365,91200.0
2010-01-26 15:10:00,13.25,13.26,13.22,13.23,92700.0,11.5278,11.5365,11.5017,11.5104,92700.0
2010-01-26 15:15:00,13.22,13.25,13.2,13.25,144500.0,11.5017,11.5278,11.4843,11.5278,144500.0
2010-01-26 15:20:00,13.24,13.28,13.2,13.21,198300.0,11.5191,11.5539,11.4843,11.493,198300.0
2010-01-26 15:25:00,13.2,13.23,13.18,13.21,348500.0,11.4843,11.5104,11.4669,11.493,348500.0
2010-01-26 15:30:00,13.2,13.24,13.13,13.13,315600.0,11.4843,11.5191,11.4234,11.4234,315600.0
2010-01-26 15:35:00,13.13,13.15,13.11,13.15,266000.0,11.4234,11.4408,11.406,11.4408,266000.0
2010-01-26 15:40:00,13.14,13.16,13.14,13.15,379500.0,11.4321,11.4495,11.4321,11.4408,379500.0
2010-01-26 15:45:00,13.15,13.18,13.15,13.16,336000.0,11.4408,11.4669,11.4408,11.4495,336000.0
2010-01-26 15:50:00,13.16,13.17,13.14,13.16,301100.0,11.4495,11.4582,11.4321,11.4495,301100.0
2010-01-26 15:55:00,13.15,13.16,13.15,13.16,390800.0,11.4408,11.4495,11.4408,11.4495,390800.0
2010-01-27 09:30:00,13.01,13.22,12.9,13.06,560000.0,11.319,11.5017,11.2233,11.3625,560000.0
2010-01-27 09:35:00,13.06,13.13,12.95,13.12,344700.0,11.3625,11.4234,11.2668,11.4147,344700.0
2010-01-27 09:40:00,13.12,13.16,13.02,13.13,243700.0,11.4147,11.4495,11.3277,11.4234,243700.0
2010-01-27 09:45:00,13.14,13.18,13.09,13.13,616300.0,11.4321,11.4669,11.3886,11.4234,616300.0
2010-01-27 09:50:00,13.14,13.23,13.1,13.23,306800.0,11.4321,11.5104,11.3973,11.5104,306800.0
2010-01-27 09:55:00,13.23,13.23,13.1,13.14,125300.0,11.5104,11.5104,11.3973,11.4321,125300.0
2010-01-27 10:00:00,13.12,13.19,13.1,13.15,258600.0,11.4147,11.4756,11.3973,11.4408,258600.0
2010-01-27 10:05:00,13.15,13.2,13.15,13.17,201600.0,11.4408,11.4843,11.4408,11.4582,201600.0
2010-01-27 10:10:00,13.18,13.18,13.09,13.09,531500.0,11.4669,11.4669,11.3886,11.3886,531500.0
2010-01-27 10:15:00,13.09,13.12,13.01,13.1,789700.0,11.3886,11.4147,11.319,11.3973,789700.0
2010-01-27 10:20:00,13.11,13.12,13.0,13.04,548500.0,11.406,11.4147,11.3103,11.3451,548500.0
2010-01-27 10:25:00,13.05,13.18,13.01,13.12,298600.0,11.3538,11.4669,11.319,11.4147,298600.0
2010-01-27 10:30:00,13.11,13.14,13.07,13.09,283700.0,11.406,11.4321,11.3712,11.3886,283700.0
2010-01-27 10:35:00,13.1,13.12,13.09,13.1,116700.0,11.3973,11.4147,11.3886,11.3973,116700.0
2010-01-27 10:40:00,13.1,13.14,13.08,13.13,248700.0,11.3973,11.4321,11.3799,11.4234,248700.0
2010-01-27 10:45:00,13.14,13.14,13.09,13.11,196400.0,11.4321,11.4321,11.3886,11.406,196400.0
2010-01-27 10:50:00,13.11,13.15,13.11,13.12,304800.0,11.406,11.4408,11.406,11.4147,304800.0
2010-01-27 10:55:00,13.12,13.13,13.06,13.11,151300.0,11.4147,11.4234,11.3625,11.406,151300.0
2010-01-27 11:00:00,13.11,13.13,13.1,13.11,163200.0,11.406,11.4234,11.3973,11.406,163200.0
2010-01-27 11:05:00,13.12,13.12,13.01,13.05,385700.0,11.4147,11.4147,11.319,11.3538,385700.0
2010-01-27 11:10:00,13.04,13.1,13.03,13.06,422400.0,11.3451,11.3973,11.3364,11.3625,422400.0
2010-01-27 11:15:00,13.06,13.13,13.05,13.11,452300.0,11.3625,11.4234,11.3538,11.406,452300.0
2010-01-27 11:20:00,13.11,13.12,13.07,13.07,398800.0,11.406,11.4147,11.3712,11.3712,398800.0
2010-01-27 11:25:00,13.07,13.07,13.04,13.04,136400.0,11.3712,11.3712,11.3451,11.3451,136400.0
2010-01-27 11:30:00,13.04,13.08,13.03,13.05,314000.0,11.3451,11.3799,11.3364,11.3538,314000.0
2010-01-27 11:35:00,13.05,13.07,12.99,13.02,415500.0,11.3538,11.3712,11.3016,11.3277,415500.0
2010-01-27 11:40:00,13.01,13.03,12.96,13.0,325900.0,11.319,11.3364,11.2755,11.3103,325900.0
2010-01-27 11:45:00,13.0,13.02,12.95,12.97,700600.0,11.3103,11.3277,11.2668,11.2842,700600.0
2010-01-27 11:50:00,12.96,13.02,12.94,13.0,377300.0,11.2755,11.3277,11.2581,11.3103,377300.0
2010-01-27 11:55:00,13.0,13.02,12.99,13.0,382400.0,11.3103,11.3277,11.3016,11.3103,382400.0
2010-01-27 12:00:00,13.0,13.02,12.99,13.0,283500.0,11.3103,11.3277,11.3016,11.3103,283500.0
2010-01-27 12:05:00,13.0,13.02,12.99,13.01,191900.0,11.3103,11.3277,11.3016,11.319,191900.0
2010-01-27 12:10:00,13.0,13.01,12.94,12.95,350900.0,11.3103,11.319,11.2581,11.2668,350900.0
2010-01-27 12:15:00,12.94,12.97,12.94,12.94,179000.0,11.2581,11.2842,11.2581,11.2581,179000.0
2010-01-27 12:20:00,12.94,12.95,12.9,12.9,228800.0,11.2581,11.2668,11.2233,11.2233,228800.0
2010-01-27 12:25:00,12.91,12.95,12.9,12.94,312800.0,11.232,11.2668,11.2233,11.2581,312800.0
2010-01-27 12:30:00,12.95,12.97,12.92,12.93,287400.0,11.2668,11.2842,11.2407,11.2494,287400.0
2010-01-27 12:35:00,12.93,12.95,12.91,12.91,226900.0,11.2494,11.2668,11.232,11.232,226900.0
2010-01-27 12:40:00,12.93,12.93,12.85,12.88,306300.0,11.2494,11.2494,11.1798,11.2059,306300.0
2010-01-27 12:45:00,12.88,12.9,12.86,12.89,198700.0,11.2059,11.2233,11.1885,11.2146,198700.0
2010-01-27 12:50:00,12.88,12.89,12.84,12.87,399500.0,11.2059,11.2146,11.1711,11.1972,399500.0
2010-01-27 12:55:00,12.87,12.89,12.84,12.87,442900.0,11.1972,11.2146,11.1711,11.1972,442900.0
2010-01-27 13:00:00,12.87,12.91,12.85,12.9,203700.0,11.1972,11.232,11.1798,11.2233,203700.0
2010-01-27 13:05:00,12.91,12.91,12.86,12.87,112500.0,11.232,11.232,11.1885,11.1972,112500.0
2010-01-27 13:10:00,12.87,12.87,12.83,12.86,260400.0,11.1972,11.1972,11.1624,11.1885,260400.0
2010-01-27 13:15:00,12.86,12.89,12.84,12.86,193300.0,11.1885,11.2146,11.1711,11.1885,193300.0
2010-01-27 13:20:00,12.86,12.89,12.84,12.89,170700.0,11.1885,11.2146,11.1711,11.2146,170700.0
2010-01-27 13:25:00,12.89,12.92,12.88,12.89,145100.0,11.2146,11.2407,11.2059,11.2146,145100.0
2010-01-27 13:30:00,12.89,12.95,12.88,12.95,154600.0,11.2146,11.2668,11.2059,11.2668,154600.0
2010-01-27 13:35:00,12.95,12.95,12.91,12.93,126800.0,11.2668,11.2668,11.232,11.2494,126800.0
2010-01-27 13:40:00,12.93,12.97,12.92,12.95,121800.0,11.2494,11.2842,11.2407,11.2668,121800.0
2010-01-27 13:45:00,12.95,12.96,12.92,12.95,192900.0,11.2668,11.2755,11.2407,11.2668,192900.0
2010-01-27 13:50:00,12.94,12.95,12.94,12.94,28100.0,11.2581,11.2668,11.2581,11.2581,28100.0
2010-01-27 13:55:00,12.95,12.95,12.88,12.9,94900.0,11.2668,11.2668,11.2059,11.2233,94900.0
2010-01-27 14:00:00,12.91,12.92,12.89,12.89,52900.0,11.232,11.2407,11.2146,11.2146,52900.0
2010-01-27 14:05:00,12.9,12.91,12.82,12.82,705400.0,11.2233,11.232,11.1537,11.1537,705400.0
2010-01-27 14:10:00,12.85,12.91,12.82,12.91,61000.0,11.1798,11.232,11.1537,11.232,61000.0
2010-01-27 14:15:00,12.91,12.98,12.86,12.95,157200.0,11.232,11.2929,11.1885,11.2668,157200.0
2010-01-27 14:20:00,12.96,13.0,12.93,12.99,262400.0,11.2755,11.3103,11.2494,11.3016,262400.0
2010-01-27 14:25:00,12.97,13.03,12.94,13.01,196700.0,11.2842,11.3364,11.2581,11.319,196700.0
2010-01-27 14:30:00,13.01,13.05,12.97,13.04,222400.0,11.319,11.3538,11.2842,11.3451,222400.0
2010-01-27 14:35:00,13.05,13.13,13.05,13.1,237900.0,11.3538,11.4234,11.3538,11.3973,237900.0
2010-01-27 14:40:00,13.11,13.24,13.1,13.24,539900.0,11.406,11.5191,11.3973,11.5191,539900.0
2010-01-27 14:45:00,13.22,13.25,13.21,13.25,224400.0,11.5017,11.5278,11.493,11.5278,224400.0
2010-01-27 14:50:00,13.25,13.3,13.19,13.26,550500.0,11.5278,11.5713,11.4756,11.5365,550500.0
2010-01-27 14:55:00,13.27,13.4,13.25,13.39,601800.0,11.5452,11.6583,11.5278,11.6496,601800.0
2010-01-27 15:00:00,13.4,13.44,13.34,13.34,513200.0,11.6583,11.6931,11.6061,11.6061,513200.0
2010-01-27 15:05:00,13.34,13.36,13.32,13.34,265200.0,11.6061,11.6235,11.5887,11.6061,265200.0
2010-01-27 15:10:00,13.34,13.35,13.21,13.25,381900.0,11.6061,11.6148,11.493,11.5278,381900.0
2010-01-27 15:15:00,13.26,13.28,13.22,13.23,360800.0,11.5365,11.5539,11.5017,11.5104,360800.0
2010-01-27 15:20:00,13.23,13.26,13.23,13.24,563700.0,11.5104,11.5365,11.5104,11.5191,563700.0
2010-01-27 15:25:00,13.24,13.25,13.16,13.19,273200.0,11.5191,11.5278,11.4495,11.4756,273200.0
2010-01-27 15:30:00,13.19,13.22,13.14,13.21,397500.0,11.4756,11.5017,11.4321,11.493,397500.0
2010-01-27 15:35:00,13.21,13.24,13.19,13.24,293200.0,11.493,11.5191,11.4756,11.5191,293200.0
2010-01-27 15:40:00,13.24,13.24,13.15,13.16,473200.0,11.5191,11.5191,11.4408,11.4495,473200.0
2010-01-27 15:45:00,13.17,13.17,13.11,13.12,293300.0,11.4582,11.4582,11.406,11.4147,293300.0
2010-01-27 15:50:00,13.12,13.19,13.11,13.18,332700.0,11.4147,11.4756,11.406,11.4669,332700.0
2010-01-27 15:55:00,13.18,13.19,13.15,13.19,322900.0,11.4669,11.4756,11.4408,11.4756,322900.0
2010-01-28 09:30:00,13.23,13.44,13.23,13.4,304500.0,11.5104,11.6931,11.5104,11.6583,304500.0
2010-01-28 09:35:00,13.38,13.54,13.38,13.51,614300.0,11.6409,11.7801,11.6409,11.754,614300.0
2010-01-28 09:40:00,13.51,13.51,13.26,13.28,561700.0,11.754,11.754,11.5365,11.5539,561700.0
2010-01-28 09:45:00,13.28,13.5,13.26,13.47,462500.0,11.5539,11.7453,11.5365,11.7192,462500.0
2010-01-28 09:50:00,13.47,13.48,13.35,13.4,250100.0,11.7192,11.7279,11.6148,11.6583,250100.0
2010-01-28 09:55:00,13.4,13.44,13.29,13.34,301400.0,11.6583,11.6931,11.5626,11.6061,301400.0
2010-01-28 10:00:00,13.34,13.36,13.21,13.25,223200.0,11.6061,11.6235,11.493,11.5278,223200.0
2010-01-28 10:05:00,13.25,13.26,13.15,13.15,198800.0,11.5278,11.5365,11.4408,11.4408,198800.0
2010-01-28 10:10:00,13.15,13.18,13.1,13.17,356900.0,11.4408,11.4669,11.3973,11.4582,356900.0
2010-01-28 10:15:00,13.17,13.18,13.03,13.06,287000.0,11.4582,11.4669,11.3364,11.3625,287000.0
2010-01-28 10:20:00,13.05,13.08,12.98,13.03,200500.0,11.3538,11.3799,11.2929,11.3364,200500.0
2010-01-28 10:25:00,13.03,13.13,13.0,13.1,91300.0,11.3364,11.4234,11.3103,11.3973,91300.0
2010-01-28 10:30:00,13.11,13.13,13.07,13.11,97400.0,11.406,11.4234,11.3712,11.406,97400.0
2010-01-28 10:35:00,13.11,13.18,13.09,13.14,98200.0,11.406,11.4669,11.3886,11.4321,98200.0
2010-01-28 10:40:00,13.13,13.18,13.09,13.09,43700.0,11.4234,11.4669,11.3886,11.3886,43700.0
2010-01-28 10:45:00,13.09,13.11,13.0,13.01,132900.0,11.3886,11.406,11.3103,11.319,132900.0
2010-01-28 10:50:00,13.0,13.06,12.99,13.0,272500.0,11.3103,11.3625,11.3016,11.3103,272500.0
2010-01-28 10:55:00,13.0,13.01,12.91,12.96,389300.0,11.3103,11.319,11.232,11.2755,389300.0
2010-01-28 11:00:00,12.94,13.0,12.89,12.9,241800.0,11.2581,11.3103,11.2146,11.2233,241800.0
2010-01-28 11:05:00,12.9,12.92,12.85,12.87,166600.0,11.2233,11.2407,11.1798,11.1972,166600.0
2010-01-28 11:10:00,12.86,12.94,12.85,12.86,235700.0,11.1885,11.2581,11.1798,11.1885,235700.0
2010-01-28 11:15:00,12.87,12.9,12.85,12.85,256200.0,11.1972,11.2233,11.1798,11.1798,256200.0
2010-01-28 11:20:00,12.85,12.86,12.8,12.81,371300.0,11.1798,11.1885,11.1363,11.145,371300.0
2010-01-28 11:25:00,12.8,12.91,12.77,12.89,324300.0,11.1363,11.232,11.1102,11.2146,324300.0
2010-01-28 11:30:00,12.89,12.91,12.76,12.77,308100.0,11.2146,11.232,11.1015,11.1102,308100.0
2010-01-28 11:35:00,12.76,12.81,12.74,12.76,323900.0,11.1015,11.145,11.0841,11.1015,323900.0
2010-01-28 11:40:00,12.77,12.77,12.68,12.71,413800.0,11.1102,11.1102,11.0319,11.058,413800.0
2010-01-28 11:45:00,12.71,12.71,12.63,12.7,402300.0,11.058,11.058,10.9884,11.0493,402300.0
2010-01-28 11:50:00,12.7,12.75,12.67,12.75,196700.0,11.0493,11.0928,11.0232,11.0928,196700.0
2010-01-28 11:55:00,12.75,12.84,12.75,12.8,181200.0,11.0928,11.1711,11.0928,11.1363,181200.0
2010-01-28 12:00:00,12.79,12.81,12.72,12.75,148000.0,11.1276,11.145,11.0667,11.0928,148000.0
2010-01-28 12:05:00,12.75,12.8,12.75,12.8,128100.0,11.0928,11.1363,11.0928,11.1363,128100.0
2010-01-28 12:10:00,12.79,12.82,12.78,12.82,92600.0,11.1276,11.1537,11.1189,11.1537,92600.0
2010-01-28 12:15:00,12.82,12.86,12.82,12.85,49300.0,11.1537,11.1885,11.1537,11.1798,49300.0
2010-01-28 12:20:00,12.85,12.86,12.8,12.81,186200.0,11.1798,11.1885,11.1363,11.145,186200.0
2010-01-28 12:25:00,12.8,12.81,12.73,12.78,104700.0,11.1363,11.145,11.0754,11.1189,104700.0
2010-01-28 12:30:00,12.77,12.79,12.74,12.77,108200.0,11.1102,11.1276,11.0841,11.1102,108200.0
2010-01-28 12:35:00,12.77,12.8,12.76,12.79,46600.0,11.1102,11.1363,11.1015,11.1276,46600.0
2010-01-28 12:40:00,12.79,12.8,12.76,12.79,53600.0,11.1276,11.1363,11.1015,11.1276,53600.0
2010-01-28 12:45:00,12.79,12.85,12.78,12.84,142000.0,11.1276,11.1798,11.1189,11.1711,142000.0
2010-01-28 12:50:00,12.84,12.87,12.83,12.85,123600.0,11.1711,11.1972,11.1624,11.1798,123600.0
2010-01-28 12:55:00,12.84,12.91,12.83,12.91,272400.0,11.1711,11.232,11.1624,11.232,272400.0
2010-01-28 13:00:00,12.89,12.91,12.86,12.89,147300.0,11.2146,11.232,11.1885,11.2146,147300.0
2010-01-28 13:05:00,12.89,12.93,12.88,12.91,139400.0,11.2146,11.2494,11.2059,11.232,139400.0
2010-01-28 13:10:00,12.9,12.92,12.84,12.84,89500.0,11.2233,11.2407,11.1711,11.1711,89500.0
2010-01-28 13:15:00,12.84,12.88,12.81,12.86,153900.0,11.1711,11.2059,11.145,11.1885,153900.0
2010-01-28 13:20:00,12.86,12.9,12.85,12.87,106100.0,11.1885,11.2233,11.1798,11.1972,106100.0
2010-01-28 13:25:00,12.88,12.91,12.86,12.9,89600.0,11.2059,11.232,11.1885,11.2233,89600.0
2010-01-28 13:30:00,12.91,12.91,12.89,12.91,69000.0,11.232,11.232,11.2146,11.232,69000.0
2010-01-28 13:35:00,12.91,12.95,12.91,12.93,80200.0,11.232,11.2668,11.232,11.2494,80200.0
2010-01-28 13:40:00,12.93,13.0,12.92,12.97,233900.0,11.2494,11.3103,11.2407,11.2842,233900.0
2010-01-28 13:45:00,12.97,12.98,12.95,12.96,126400.0,11.2842,11.2929,11.2668,11.2755,126400.0
2010-01-28 13:50:00,12.96,12.96,12.93,12.94,93800.0,11.2755,11.2755,11.2494,11.2581,93800.0
2010-01-28 13:55:00,12.94,12.95,12.9,12.91,217200.0,11.2581,11.2668,11.2233,11.232,217200.0
2010-01-28 14:00:00,12.91,12.91,12.87,12.9,183600.0,11.232,11.232,11.1972,11.2233,183600.0
2010-01-28 14:05:00,12.9,12.9,12.86,12.87,137700.0,11.2233,11.2233,11.1885,11.1972,137700.0
2010-01-28 14:10:00,12.86,12.86,12.75,12.75,203100.0,11.1885,11.1885,11.0928,11.0928,203100.0
2010-01-28 14:15:00,12.76,12.77,12.74,12.77,188000.0,11.1015,11.1102,11.0841,11.1102,188000.0
2010-01-28 14:20:00,12.76,12.78,12.74,12.77,115700.0,11.1015,11.1189,11.0841,11.1102,115700.0
2010-01-28 14:25:00,12.78,12.79,12.74,12.75,184000.0,11.1189,11.1276,11.0841,11.0928,184000.0
2010-01-28 14:30:00,12.75,12.76,12.73,12.75,138100.0,11.0928,11.1015,11.0754,11.0928,138100.0
2010-01-28 14:35:00,12.75,12.77,12.72,12.77,228000.0,11.0928,11.1102,11.0667,11.1102,228000.0
2010-01-28 14:40:00,12.77,12.78,12.75,12.77,256500.0,11.1102,11.1189,11.0928,11.1102,256500.0
2010-01-28 14:45:00,12.77,12.79,12.74,12.78,245300.0,11.1102,11.1276,11.0841,11.1189,245300.0
2010-01-28 14:50:00,12.79,12.81,12.77,12.79,295700.0,11.1276,11.145,11.1102,11.1276,295700.0
2010-01-28 14:55:00,12.79,12.8,12.78,12.79,129400.0,11.1276,11.1363,11.1189,11.1276,129400.0
2010-01-28 15:00:00,12.78,12.8,12.77,12.8,188800.0,11.1189,11.1363,11.1102,11.1363,188800.0
2010-01-28 15:05:00,12.79,12.8,12.78,12.79,211400.0,11.1276,11.1363,11.1189,11.1276,211400.0
2010-01-28 15:10:00,12.79,12.82,12.76,12.77,288800.0,11.1276,11.1537,11.1015,11.1102,288800.0
2010-01-28 15:15:00,12.78,12.8,12.77,12.79,159300.0,11.1189,11.1363,11.1102,11.1276,159300.0
2010-01-28 15:20:00,12.8,12.8,12.79,12.8,107800.0,11.1363,11.1363,11.1276,11.1363,107800.0
2010-01-28 15:25:00,12.8,12.8,12.77,12.79,173600.0,11.1363,11.1363,11.1102,11.1276,173600.0
2010-01-28 15:30:00,12.79,12.8,12.77,12.78,136400.0,11.1276,11.1363,11.1102,11.1189,136400.0
2010-01-28 15:35:00,12.78,12.8,12.75,12.8,275500.0,11.1189,11.1363,11.0928,11.1363,275500.0
2010-01-28 15:40:00,12.8,12.82,12.77,12.79,332000.0,11.1363,11.1537,11.1102,11.1276,332000.0
2010-01-28 15:45:00,12.79,12.79,12.74,12.74,374600.0,11.1276,11.1276,11.0841,11.0841,374600.0
2010-01-28 15:50:00,12.74,12.75,12.66,12.66,544400.0,11.0841,11.0928,11.0145,11.0145,544400.0
2010-01-28 15:55:00,12.67,12.67,12.64,12.64,513500.0,11.0232,11.0232,10.9971,10.9971,513500.0
2010-01-29 09:30:00,12.8,12.98,12.79,12.98,264400.0,11.1363,11.2929,11.1276,11.2929,264400.0
2010-01-29 09:35:00,12.98,13.0,12.88,12.98,233300.0,11.2929,11.3103,11.2059,11.2929,233300.0
2010-01-29 09:40:00,12.98,13.05,12.97,13.02,486700.0,11.2929,11.3538,11.2842,11.3277,486700.0
2010-01-29 09:45:00,13.02,13.04,12.95,13.0,312600.0,11.3277,11.3451,11.2668,11.3103,312600.0
2010-01-29 09:50:00,13.0,13.06,12.98,13.05,370600.0,11.3103,11.3625,11.2929,11.3538,370600.0
2010-01-29 09:55:00,13.06,13.15,13.05,13.14,319900.0,11.3625,11.4408,11.3538,11.4321,319900.0
2010-01-29 10:00:00,13.15,13.16,13.03,13.03,326100.0,11.4408,11.4495,11.3364,11.3364,326100.0
2010-01-29 10:05:00,13.04,13.06,12.93,12.93,300200.0,11.3451,11.3625,11.2494,11.2494,300200.0
2010-01-29 10:10:00,12.93,12.99,12.85,12.99,375300.0,11.2494,11.3016,11.1798,11.3016,375300.0
2010-01-29 10:15:00,12.99,13.04,12.92,12.98,238400.0,11.3016,11.3451,11.2407,11.2929,238400.0
2010-01-29 10:20:00,12.98,12.99,12.95,12.97,170100.0,11.2929,11.3016,11.2668,11.2842,170100.0
2010-01-29 10:25:00,12.97,12.99,12.95,12.97,91800.0,11.2842,11.3016,11.2668,11.2842,91800.0
2010-01-29 10:30:00,12.97,12.99,12.93,12.95,176700.0,11.2842,11.3016,11.2494,11.2668,176700.0
2010-01-29 10:35:00,12.94,12.96,12.88,12.89,92600.0,11.2581,11.2755,11.2059,11.2146,92600.0
2010-01-29 10:40:00,12.89,12.9,12.86,12.86,148200.0,11.2146,11.2233,11.1885,11.1885,148200.0
2010-01-29 10:45:00,12.85,12.91,12.84,12.89,95200.0,11.1798,11.232,11.1711,11.2146,95200.0
2010-01-29 10:50:00,12.88,12.89,12.8,12.84,150600.0,11.2059,11.2146,11.1363,11.1711,150600.0
2010-01-29 10:55:00,12.84,12.87,12.75,12.84,303100.0,11.1711,11.1972,11.0928,11.1711,303100.0
2010-01-29 11:00:00,12.85,12.85,12.73,12.79,148600.0,11.1798,11.1798,11.0754,11.1276,148600.0
2010-01-29 11:05:00,12.78,12.82,12.74,12.75,231100.0,11.1189,11.1537,11.0841,11.0928,231100.0
2010-01-29 11:10:00,12.75,12.76,12.71,12.75,190500.0,11.0928,11.1015,11.058,11.0928,190500.0
2010-01-29 11:15:00,12.75,12.81,12.74,12.76,217600.0,11.0928,11.145,11.0841,11.1015,217600.0
2010-01-29 11:20:00,12.76,12.78,12.69,12.71,364500.0,11.1015,11.1189,11.0406,11.058,364500.0
2010-01-29 11:25:00,12.7,12.75,12.67,12.73,305000.0,11.0493,11.0928,11.0232,11.0754,305000.0
2010-01-29 11:30:00,12.74,12.76,12.66,12.73,295900.0,11.0841,11.1015,11.0145,11.0754,295900.0
2010-01-29 11:35:00,12.73,12.73,12.67,12.69,165300.0,11.0754,11.0754,11.0232,11.0406,165300.0
2010-01-29 11:40:00,12.68,12.74,12.68,12.73,261800.0,11.0319,11.0841,11.0319,11.0754,261800.0
2010-01-29 11:45:00,12.74,12.81,12.72,12.76,178100.0,11.0841,11.145,11.0667,11.1015,178100.0
2010-01-29 11:50:00,12.76,12.79,12.72,12.74,134500.0,11.1015,11.1276,11.0667,11.0841,134500.0
2010-01-29 11:55:00,12.74,12.77,12.7,12.7,87600.0,11.0841,11.1102,11.0493,11.0493,87600.0
2010-01-29 12:00:00,12.71,12.75,12.69,12.69,160100.0,11.058,11.0928,11.0406,11.0406,160100.0
2010-01-29 12:05:00,12.7,12.71,12.66,12.68,164000.0,11.0493,11.058,11.0145,11.0319,164000.0
2010-01-29 12:10:00,12.67,12.78,12.67,12.76,310200.0,11.0232,11.1189,11.0232,11.1015,310200.0
2010-01-29 12:15:00,12.76,12.76,12.71,12.73,145800.0,11.1015,11.1015,11.058,11.0754,145800.0
2010-01-29 12:20:00,12.73,12.74,12.7,12.74,92500.0,11.0754,11.0841,11.0493,11.0841,92500.0
2010-01-29 12:25:00,12.74,12.79,12.74,12.76,88100.0,11.0841,11.1276,11.0841,11.1015,88100.0
2010-01-29 12:30:00,12.75,12.79,12.75,12.77,127300.0,11.0928,11.1276,11.0928,11.1102,127300.0
2010-01-29 12:35:00,12.77,12.78,12.73,12.75,132500.0,11.1102,11.1189,11.0754,11.0928,132500.0
2010-01-29 12:40:00,12.76,12.76,12.69,12.7,110600.0,11.1015,11.1015,11.0406,11.0493,110600.0
2010-01-29 12:45:00,12.7,12.73,12.7,12.72,52300.0,11.0493,11.0754,11.0493,11.0667,52300.0
2010-01-29 12:50:00,12.73,12.83,12.73,12.82,167900.0,11.0754,11.1624,11.0754,11.1537,167900.0
2010-01-29 12:55:00,12.82,12.82,12.75,12.77,101000.0,11.1537,11.1537,11.0928,11.1102,101000.0
2010-01-29 13:00:00,12.76,12.78,12.74,12.78,112700.0,11.1015,11.1189,11.0841,11.1189,112700.0
2010-01-29 13:05:00,12.78,12.79,12.75,12.77,163300.0,11.1189,11.1276,11.0928,11.1102,163300.0
2010-01-29 13:10:00,12.77,12.78,12.74,12.74,95700.0,11.1102,11.1189,11.0841,11.0841,95700.0
2010-01-29 13:15:00,12.74,12.8,12.74,12.79,78100.0,11.0841,11.1363,11.0841,11.1276,78100.0
2010-01-29 13:20:00,12.8,12.83,12.8,12.83,62600.0,11.1363,11.1624,11.1363,11.1624,62600.0
2010-01-29 13:25:00,12.83,12.83,12.79,12.82,34900.0,11.1624,11.1624,11.1276,11.1537,34900.0
2010-01-29 13:30:00,12.82,12.85,12.79,12.85,180500.0,11.1537,11.1798,11.1276,11.1798,180500.0
2010-01-29 13:35:00,12.85,12.92,12.84,12.91,260200.0,11.1798,11.2407,11.1711,11.232,260200.0
2010-01-29 13:40:00,12.91,12.92,12.87,12.87,219200.0,11.232,11.2407,11.1972,11.1972,219200.0
2010-01-29 13:45:00,12.87,12.88,12.81,12.82,68700.0,11.1972,11.2059,11.145,11.1537,68700.0
2010-01-29 13:50:00,12.82,12.83,12.8,12.82,126900.0,11.1537,11.1624,11.1363,11.1537,126900.0
2010-01-29 13:55:00,12.82,12.83,12.8,12.81,55300.0,11.1537,11.1624,11.1363,11.145,55300.0
2010-01-29 14:00:00,12.81,12.83,12.74,12.75,186500.0,11.145,11.1624,11.0841,11.0928,186500.0
2010-01-29 14:05:00,12.76,12.76,12.71,12.73,195400.0,11.1015,11.1015,11.058,11.0754,195400.0
2010-01-29 14:10:00,12.72,12.77,12.71,12.75,113400.0,11.0667,11.1102,11.058,11.0928,113400.0
2010-01-29 14:15:00,12.75,12.78,12.74,12.76,81700.0,11.0928,11.1189,11.0841,11.1015,81700.0
2010-01-29 14:20:00,12.76,12.77,12.7,12.7,148400.0,11.1015,11.1102,11.0493,11.0493,148400.0
2010-01-29 14:25:00,12.7,12.72,12.68,12.68,143400.0,11.0493,11.0667,11.0319,11.0319,143400.0
2010-01-29 14:30:00,12.68,12.68,12.63,12.65,197400.0,11.0319,11.0319,10.9884,11.0058,197400.0
2010-01-29 14:35:00,12.65,12.65,12.63,12.65,155700.0,11.0058,11.0058,10.9884,11.0058,155700.0
2010-01-29 14:40:00,12.65,12.65,12.6,12.6,162600.0,11.0058,11.0058,10.9623,10.9623,162600.0
2010-01-29 14:45:00,12.59,12.61,12.55,12.55,298900.0,10.9536,10.971,10.9188,10.9188,298900.0
2010-01-29 14:50:00,12.55,12.57,12.38,12.4,829100.0,10.9188,10.9362,10.7709,10.7883,829100.0
2010-01-29 14:55:00,12.4,12.44,12.34,12.43,304600.0,10.7883,10.8231,10.7361,10.8144,304600.0
2010-01-29 15:00:00,12.43,12.5,12.41,12.5,181300.0,10.8144,10.8753,10.797,10.8753,181300.0
2010-01-29 15:05:00,12.49,12.54,12.48,12.49,285800.0,10.8666,10.9101,10.8579,10.8666,285800.0
2010-01-29 15:10:00,12.49,12.53,12.48,12.49,282500.0,10.8666,10.9014,10.8579,10.8666,282500.0
2010-01-29 15:15:00,12.49,12.52,12.43,12.5,441700.0,10.8666,10.8927,10.8144,10.8753,441700.0
2010-01-29 15:20:00,12.51,12.53,12.5,12.5,199200.0,10.884,10.9014,10.8753,10.8753,199200.0
2010-01-29 15:25:00,12.5,12.51,12.44,12.45,206600.0,10.8753,10.884,10.8231,10.8318,206600.0
2010-01-29 15:30:00,12.44,12.44,12.32,12.33,406600.0,10.8231,10.8231,10.7187,10.7274,406600.0
2010-01-29 15:35:00,12.32,12.34,12.3,12.31,583200.0,10.7187,10.7361,10.7013,10.71,583200.0
2010-01-29 15:40:00,12.31,12.31,12.24,12.26,724700.0,10.71,10.71,10.6491,10.6665,724700.0
2010-01-29 15:45:00,12.26,12.27,12.23,12.27,546300.0,10.6665,10.6752,10.6404,10.6752,546300.0
2010-01-29 15:50:00,12.27,12.29,12.23,12.25,1247000.0,10.6752,10.6926,10.6404,10.6578,1247000.0
2010-01-29 15:55:00,12.26,12.26,12.19,12.19,719100.0,10.6665,10.6665,10.6056,10.6056,719100.0
2010-02-01 09:30:00,12.37,12.6,12.34,12.59,172700.0,10.7622,10.9623,10.7361,10.9536,172700.0
2010-02-01 09:35:00,12.59,12.63,12.47,12.53,176000.0,10.9536,10.9884,10.8492,10.9014,176000.0
2010-02-01 09:40:00,12.53,12.59,12.38,12.4,120300.0,10.9014,10.9536,10.7709,10.7883,120300.0
2010-02-01 09:45:00,12.41,12.55,12.41,12.5,197100.0,10.797,10.9188,10.797,10.8753,197100.0
2010-02-01 09:50:00,12.51,12.55,12.4,12.42,129400.0,10.884,10.9188,10.7883,10.8057,129400.0
2010-02-01 09:55:00,12.43,12.49,12.42,12.48,138900.0,10.8144,10.8666,10.8057,10.8579,138900.0
2010-02-01 10:00:00,12.48,12.5,12.41,12.43,305900.0,10.8579,10.8753,10.797,10.8144,305900.0
2010-02-01 10:05:00,12.43,12.44,12.32,12.4,234500.0,10.8144,10.8231,10.7187,10.7883,234500.0
2010-02-01 10:10:00,12.39,12.39,12.35,12.36,130200.0,10.7796,10.7796,10.7448,10.7535,130200.0
2010-02-01 10:15:00,12.35,12.42,12.35,12.41,125500.0,10.7448,10.8057,10.7448,10.797,125500.0
2010-02-01 10:20:00,12.41,12.49,12.38,12.49,114100.0,10.797,10.8666,10.7709,10.8666,114100.0
2010-02-01 10:25:00,12.48,12.48,12.37,12.37,85900.0,10.8579,10.8579,10.7622,10.7622,85900.0
2010-02-01 10:30:00,12.38,12.46,12.38,12.4,164400.0,10.7709,10.8405,10.7709,10.7883,164400.0
2010-02-01 10:35:00,12.4,12.46,12.38,12.44,238200.0,10.7883,10.8405,10.7709,10.8231,238200.0
2010-02-01 10:40:00,12.44,12.44,12.37,12.41,142600.0,10.8231,10.8231,10.7622,10.797,142600.0
2010-02-01 10:45:00,12.4,12.42,12.37,12.41,94200.0,10.7883,10.8057,10.7622,10.797,94200.0
2010-02-01 10:50:00,12.41,12.49,12.4,12.47,148900.0,10.797,10.8666,10.7883,10.8492,148900.0
2010-02-01 10:55:00,12.48,12.49,12.43,12.45,120900.0,10.8579,10.8666,10.8144,10.8318,120900.0
2010-02-01 11:00:00,12.45,12.49,12.43,12.49,108400.0,10.8318,10.8666,10.8144,10.8666,108400.0
2010-02-01 11:05:00,12.49,12.51,12.46,12.49,251800.0,10.8666,10.884,10.8405,10.8666,251800.0
2010-02-01 11:10:00,12.49,12.49,12.44,12.47,93400.0,10.8666,10.8666,10.8231,10.8492,93400.0
2010-02-01 11:15:00,12.46,12.5,12.46,12.5,163400.0,10.8405,10.8753,10.8405,10.8753,163400.0
2010-02-01 11:20:00,12.5,12.5,12.49,12.5,92900.0,10.8753,10.8753,10.8666,10.8753,92900.0
2010-02-01 11:25:00,12.5,12.5,12.47,12.48,98300.0,10.8753,10.8753,10.8492,10.8579,98300.0
2010-02-01 11:30:00,12.48,12.49,12.45,12.46,47900.0,10.8579,10.8666,10.8318,10.8405,47900.0
2010-02-01 11:35:00,12.46,12.49,12.44,12.49,79800.0,10.8405,10.8666,10.8231,10.8666,79800.0
2010-02-01 11:40:00,12.49,12.5,12.48,12.48,47900.0,10.8666,10.8753,10.8579,10.8579,47900.0
2010-02-01 11:45:00,12.49,12.49,12.45,12.47,97500.0,10.8666,10.8666,10.8318,10.8492,97500.0
2010-02-01 11:50:00,12.48,12.5,12.47,12.49,43900.0,10.8579,10.8753,10.8492,10.8666,43900.0
2010-02-01 11:55:00,12.48,12.49,12.45,12.46,122500.0,10.8579,10.8666,10.8318,10.8405,122500.0
2010-02-01 12:00:00,12.46,12.48,12.46,12.48,69400.0,10.8405,10.8579,10.8405,10.8579,69400.0
2010-02-01 12:05:00,12.48,12.5,12.47,12.48,59300.0,10.8579,10.8753,10.8492,10.8579,59300.0
2010-02-01 12:10:00,12.48,12.49,12.47,12.48,81400.0,10.8579,10.8666,10.8492,10.8579,81400.0
2010-02-01 12:15:00,12.48,12.49,12.46,12.48,45200.0,10.8579,10.8666,10.8405,10.8579,45200.0
2010-02-01 12:20:00,12.48,12.5,12.48,12.5,52800.0,10.8579,10.8753,10.8579,10.8753,52800.0
2010-02-01 12:25:00,12.49,12.5,12.48,12.49,49500.0,10.8666,10.8753,10.8579,10.8666,49500.0
2010-02-01 12:30:00,12.5,12.55,12.49,12.5,144400.0,10.8753,10.9188,10.8666,10.8753,144400.0
2010-02-01 12:35:00,12.51,12.53,12.45,12.46,119300.0,10.884,10.9014,10.8318,10.8405,119300.0
2010-02-01 12:40:00,12.46,12.5,12.45,12.5,103400.0,10.8405,10.8753,10.8318,10.8753,103400.0
2010-02-01 12:45:00,12.5,12.51,12.45,12.47,129200.0,10.8753,10.884,10.8318,10.8492,129200.0
2010-02-01 12:50:00,12.47,12.5,12.47,12.48,98200.0,10.8492,10.8753,10.8492,10.8579,98200.0
2010-02-01 12:55:00,12.48,12.5,12.47,12.48,39900.0,10.8579,10.8753,10.8492,10.8579,39900.0
2010-02-01 13:00:00,12.48,12.49,12.46,12.49,64500.0,10.8579,10.8666,10.8405,10.8666,64500.0
2010-02-01 13:05:00,12.48,12.5,12.48,12.5,82300.0,10.8579,10.8753,10.8579,10.8753,82300.0
2010-02-01 13:10:00,12.5,12.51,12.48,12.49,366800.0,10.8753,10.884,10.8579,10.8666,366800.0
2010-02-01 13:15:00,12.48,12.48,12.47,12.48,89300.0,10.8579,10.8579,10.8492,10.8579,89300.0
2010-02-01 13:20:00,12.48,12.49,12.46,12.48,81500.0,10.8579,10.8666,10.8405,10.8579,81500.0
2010-02-01 13:25:00,12.48,12.51,12.48,12.51,64200.0,10.8579,10.884,10.8579,10.884,64200.0
2010-02-01 13:30:00,12.51,12.51,12.5,12.51,143800.0,10.884,10.884,10.8753,10.884,143800.0
2010-02-01 13:35:00,12.51,12.51,12.49,12.49,160100.0,10.884,10.884,10.8666,10.8666,160100.0
2010-02-01 13:40:00,12.5,12.53,12.49,12.53,112700.0,10.8753,10.9014,10.8666,10.9014,112700.0
2010-02-01 13:45:00,12.52,12.54,12.52,12.53,77900.0,10.8927,10.9101,10.8927,10.9014,77900.0
2010-02-01 13:50:00,12.53,12.53,12.5,12.51,37200.0,10.9014,10.9014,10.8753,10.884,37200.0
2010-02-01 13:55:00,12.51,12.52,12.5,12.51,38000.0,10.884,10.8927,10.8753,10.884,38000.0
2010-02-01 14:00:00,12.51,12.54,12.48,12.49,127900.0,10.884,10.9101,10.8579,10.8666,127900.0
2010-02-01 14:05:00,12.48,12.5,12.47,12.48,93500.0,10.8579,10.8753,10.8492,10.8579,93500.0
2010-02-01 14:10:00,12.47,12.49,12.45,12.48,151800.0,10.8492,10.8666,10.8318,10.8579,151800.0
2010-02-01 14:15:00,12.49,12.52,12.46,12.52,47500.0,10.8666,10.8927,10.8405,10.8927,47500.0
2010-02-01 14:20:00,12.51,12.52,12.46,12.48,93900.0,10.884,10.8927,10.8405,10.8579,93900.0
2010-02-01 14:25:00,12.49,12.51,12.48,12.5,48600.0,10.8666,10.884,10.8579,10.8753,48600.0
2010-02-01 14:30:00,12.51,12.54,12.51,12.53,68700.0,10.884,10.9101,10.884,10.9014,68700.0
2010-02-01 14:35:00,12.54,12.56,12.53,12.55,141800.0,10.9101,10.9275,10.9014,10.9188,141800.0
2010-02-01 14:40:00,12.55,12.56,12.51,12.55,136400.0,10.9188,10.9275,10.884,10.9188,136400.0
2010-02-01 14:45:00,12.55,12.56,12.51,12.52,91100.0,10.9188,10.9275,10.884,10.8927,91100.0
2010-02-01 14:50:00,12.51,12.54,12.49,12.5,103700.0,10.884,10.9101,10.8666,10.8753,103700.0
2010-02-01 14:55:00,12.51,12.51,12.45,12.45,72900.0,10.884,10.884,10.8318,10.8318,72900.0
2010-02-01 15:00:00,12.45,12.5,12.45,12.47,168400.0,10.8318,10.8753,10.8318,10.8492,168400.0
2010-02-01 15:05:00,12.47,12.48,12.45,12.45,70700.0,10.8492,10.8579,10.8318,10.8318,70700.0
2010-02-01 15:10:00,12.46,12.49,12.45,12.47,96700.0,10.8405,10.8666,10.8318,10.8492,96700.0
2010-02-01 15:15:00,12.47,12.48,12.45,12.48,172800.0,10.8492,10.8579,10.8318,10.8579,172800.0
2010-02-01 15:20:00,12.47,12.5,12.47,12.49,84800.0,10.8492,10.8753,10.8492,10.8666,84800.0
2010-02-01 15:25:00,12.48,12.53,12.48,12.52,120300.0,10.8579,10.9014,10.8579,10.8927,120300.0
2010-02-01 15:30:00,12.51,12.56,12.51,12.55,73900.0,10.884,10.9275,10.884,10.9188,73900.0
2010-02-01 15:35:00,12.55,12.58,12.55,12.58,147800.0,10.9188,10.9449,10.9188,10.9449,147800.0
2010-02-01 15:40:00,12.58,12.64,12.57,12.62,256900.0,10.9449,10.9971,10.9362,10.9797,256900.0
2010-02-01 15:45:00,12.62,12.63,12.58,12.58,131500.0,10.9797,10.9884,10.9449,10.9449,131500.0
2010-02-01 15:50:00,12.59,12.6,12.57,12.59,190600.0,10.9536,10.9623,10.9362,10.9536,190600.0
2010-02-01 15:55:00,12.59,12.64,12.59,12.63,308500.0,10.9536,10.9971,10.9536,10.9884,308500.0
2010-02-02 09:30:00,12.8,12.8,12.66,12.74,310800.0,11.1363,11.1363,11.0145,11.0841,310800.0
2010-02-02 09:35:00,12.74,12.95,12.73,12.89,379700.0,11.0841,11.2668,11.0754,11.2146,379700.0
2010-02-02 09:40:00,12.88,12.88,12.8,12.85,141000.0,11.2059,11.2059,11.1363,11.1798,141000.0
2010-02-02 09:45:00,12.85,12.92,12.84,12.88,253100.0,11.1798,11.2407,11.1711,11.2059,253100.0
2010-02-02 09:50:00,12.88,12.89,12.82,12.87,116500.0,11.2059,11.2146,11.1537,11.1972,116500.0
2010-02-02 09:55:00,12.87,12.99,12.86,12.98,297200.0,11.1972,11.3016,11.1885,11.2929,297200.0
2010-02-02 10:00:00,12.98,13.0,12.92,12.95,312200.0,11.2929,11.3103,11.2407,11.2668,312200.0
2010-02-02 10:05:00,12.95,13.03,12.94,12.98,411100.0,11.2668,11.3364,11.2581,11.2929,411100.0
2010-02-02 10:10:00,12.98,13.01,12.96,13.0,268100.0,11.2929,11.319,11.2755,11.3103,268100.0
2010-02-02 10:15:00,13.01,13.07,13.0,13.02,189800.0,11.319,11.3712,11.3103,11.3277,189800.0
2010-02-02 10:20:00,13.03,13.07,13.02,13.03,145500.0,11.3364,11.3712,11.3277,11.3364,145500.0
2010-02-02 10:25:00,13.03,13.04,12.92,12.93,280200.0,11.3364,11.3451,11.2407,11.2494,280200.0
2010-02-02 10:30:00,12.94,13.03,12.94,13.02,84400.0,11.2581,11.3364,11.2581,11.3277,84400.0
2010-02-02 10:35:00,13.01,13.02,12.96,12.97,124900.0,11.319,11.3277,11.2755,11.2842,124900.0
2010-02-02 10:40:00,12.98,13.07,12.94,13.07,204400.0,11.2929,11.3712,11.2581,11.3712,204400.0
2010-02-02 10:45:00,13.06,13.06,13.03,13.04,91200.0,11.3625,11.3625,11.3364,11.3451,91200.0
2010-02-02 10:50:00,13.04,13.06,13.02,13.04,146600.0,11.3451,11.3625,11.3277,11.3451,146600.0
2010-02-02 10:55:00,13.04,13.06,13.01,13.04,169600.0,11.3451,11.3625,11.319,11.3451,169600.0
2010-02-02 11:00:00,13.05,13.05,13.03,13.03,219600.0,11.3538,11.3538,11.3364,11.3364,219600.0
2010-02-02 11:05:00,13.03,13.05,12.98,13.0,396700.0,11.3364,11.3538,11.2929,11.3103,396700.0
2010-02-02 11:10:00,12.99,12.99,12.89,12.9,171400.0,11.3016,11.3016,11.2146,11.2233,171400.0
2010-02-02 11:15:00,12.9,12.91,12.87,12.88,151300.0,11.2233,11.232,11.1972,11.2059,151300.0
2010-02-02 11:20:00,12.87,12.92,12.87,12.91,130900.0,11.1972,11.2407,11.1972,11.232,130900.0
2010-02-02 11:25:00,12.91,12.94,12.9,12.9,209700.0,11.232,11.2581,11.2233,11.2233,209700.0
2010-02-02 11:30:00,12.9,12.91,12.85,12.86,83900.0,11.2233,11.232,11.1798,11.1885,83900.0
2010-02-02 11:35:00,12.85,12.91,12.85,12.9,62300.0,11.1798,11.232,11.1798,11.2233,62300.0
2010-02-02 11:40:00,12.89,12.92,12.88,12.91,179400.0,11.2146,11.2407,11.2059,11.232,179400.0
2010-02-02 11:45:00,12.92,12.95,12.9,12.94,94300.0,11.2407,11.2668,11.2233,11.2581,94300.0
2010-02-02 11:50:00,12.95,12.98,12.93,12.97,76700.0,11.2668,11.2929,11.2494,11.2842,76700.0
2010-02-02 11:55:00,12.97,12.99,12.97,12.99,68600.0,11.2842,11.3016,11.2842,11.3016,68600.0
2010-02-02 12:00:00,13.0,13.0,12.96,12.96,50900.0,11.3103,11.3103,11.2755,11.2755,50900.0
2010-02-02 12:05:00,12.96,12.98,12.95,12.98,80800.0,11.2755,11.2929,11.2668,11.2929,80800.0
2010-02-02 12:10:00,12.99,13.0,12.97,12.98,73000.0,11.3016,11.3103,11.2842,11.2929,73000.0
2010-02-02 12:15:00,12.98,12.99,12.92,12.93,209300.0,11.2929,11.3016,11.2407,11.2494,209300.0
2010-02-02 12:20:00,12.93,12.96,12.92,12.93,297300.0,11.2494,11.2755,11.2407,11.2494,297300.0
2010-02-02 12:25:00,12.94,12.95,12.93,12.93,205900.0,11.2581,11.2668,11.2494,11.2494,205900.0
2010-02-02 12:30:00,12.93,12.94,12.92,12.93,79200.0,11.2494,11.2581,11.2407,11.2494,79200.0
2010-02-02 12:35:00,12.93,12.94,12.9,12.92,477100.0,11.2494,11.2581,11.2233,11.2407,477100.0
2010-02-02 12:40:00,12.92,12.93,12.88,12.9,512200.0,11.2407,11.2494,11.2059,11.2233,512200.0
2010-02-02 12:45:00,12.9,12.91,12.89,12.9,63300.0,11.2233,11.232,11.2146,11.2233,63300.0
2010-02-02 12:50:00,12.9,12.9,12.88,12.89,99100.0,11.2233,11.2233,11.2059,11.2146,99100.0
2010-02-02 12:55:00,12.9,12.9,12.89,12.9,83000.0,11.2233,11.2233,11.2146,11.2233,83000.0
2010-02-02 13:00:00,12.9,12.91,12.89,12.9,206600.0,11.2233,11.232,11.2146,11.2233,206600.0
2010-02-02 13:05:00,12.9,12.95,12.9,12.95,205400.0,11.2233,11.2668,11.2233,11.2668,205400.0
2010-02-02 13:10:00,12.94,12.95,12.88,12.89,274600.0,11.2581,11.2668,11.2059,11.2146,274600.0
2010-02-02 13:15:00,12.88,12.89,12.85,12.86,111800.0,11.2059,11.2146,11.1798,11.1885,111800.0
2010-02-02 13:20:00,12.87,12.87,12.83,12.83,88800.0,11.1972,11.1972,11.1624,11.1624,88800.0
2010-02-02 13:25:00,12.83,12.84,12.82,12.83,37200.0,11.1624,11.1711,11.1537,11.1624,37200.0
2010-02-02 13:30:00,12.83,12.83,12.81,12.81,42000.0,11.1624,11.1624,11.145,11.145,42000.0
2010-02-02 13:35:00,12.81,12.85,12.81,12.84,182300.0,11.145,11.1798,11.145,11.1711,182300.0
2010-02-02 13:40:00,12.85,12.87,12.84,12.87,136000.0,11.1798,11.1972,11.1711,11.1972,136000.0
2010-02-02 13:45:00,12.86,12.87,12.84,12.84,90700.0,11.1885,11.1972,11.1711,11.1711,90700.0
2010-02-02 13:50:00,12.85,12.87,12.84,12.86,92400.0,11.1798,11.1972,11.1711,11.1885,92400.0
2010-02-02 13:55:00,12.86,12.87,12.84,12.85,55300.0,11.1885,11.1972,11.1711,11.1798,55300.0
2010-02-02 14:00:00,12.84,12.87,12.84,12.85,53500.0,11.1711,11.1972,11.1711,11.1798,53500.0
2010-02-02 14:05:00,12.85,12.86,12.84,12.85,98300.0,11.1798,11.1885,11.1711,11.1798,98300.0
2010-02-02 14:10:00,12.85,12.85,12.84,12.85,31600.0,11.1798,11.1798,11.1711,11.1798,31600.0
2010-02-02 14:15:00,12.85,12.86,12.84,12.86,288200.0,11.1798,11.1885,11.1711,11.1885,288200.0
2010-02-02 14:20:00,12.85,12.89,12.84,12.86,87500.0,11.1798,11.2146,11.1711,11.1885,87500.0
2010-02-02 14:25:00,12.87,12.87,12.85,12.85,25000.0,11.1972,11.1972,11.1798,11.1798,25000.0
2010-02-02 14:30:00,12.86,12.86,12.84,12.85,85100.0,11.1885,11.1885,11.1711,11.1798,85100.0
2010-02-02 14:35:00,12.85,12.85,12.84,12.85,13900.0,11.1798,11.1798,11.1711,11.1798,13900.0
2010-02-02 14:40:00,12.85,12.85,12.84,12.84,42700.0,11.1798,11.1798,11.1711,11.1711,42700.0
2010-02-02 14:45:00,12.85,12.85,12.81,12.81,74400.0,11.1798,11.1798,11.145,11.145,74400.0
2010-02-02 14:50:00,12.81,12.82,12.79,12.8,158600.0,11.145,11.1537,11.1276,11.1363,158600.0
2010-02-02 14:55:00,12.81,12.81,12.79,12.8,66100.0,11.145,11.145,11.1276,11.1363,66100.0
2010-02-02 15:00:00,12.79,12.8,12.78,12.79,157800.0,11.1276,11.1363,11.1189,11.1276,157800.0
2010-02-02 15:05:00,12.79,12.79,12.78,12.79,68000.0,11.1276,11.1276,11.1189,11.1276,68000.0
2010-02-02 15:10:00,12.79,12.89,12.78,12.89,217300.0,11.1276,11.2146,11.1189,11.2146,217300.0
2010-02-02 15:15:00,12.89,12.91,12.88,12.9,136800.0,11.2146,11.232,11.2059,11.2233,136800.0
2010-02-02 15:20:00,12.9,12.91,12.87,12.88,106900.0,11.2233,11.232,11.1972,11.2059,106900.0
2010-02-02 15:25:00,12.88,12.88,12.85,12.86,116800.0,11.2059,11.2059,11.1798,11.1885,116800.0
2010-02-02 15:30:00,12.86,12.88,12.85,12.86,163200.0,11.1885,11.2059,11.1798,11.1885,163200.0
2010-02-02 15:35:00,12.87,12.88,12.86,12.87,81100.0,11.1972,11.2059,11.1885,11.1972,81100.0
2010-02-02 15:40:00,12.88,12.91,12.87,12.9,274000.0,11.2059,11.232,11.1972,11.2233,274000.0
2010-02-02 15:45:00,12.91,12.95,12.9,12.94,190000.0,11.232,11.2668,11.2233,11.2581,190000.0
2010-02-02 15:50:00,12.94,12.95,12.89,12.89,425100.0,11.2581,11.2668,11.2146,11.2146,425100.0
2010-02-02 15:55:00,12.89,12.92,12.89,12.92,317000.0,11.2146,11.2407,11.2146,11.2407,317000.0
2010-02-03 09:30:00,12.91,12.91,12.72,12.8,157000.0,11.232,11.232,11.0667,11.1363,157000.0
2010-02-03 09:35:00,12.81,12.84,12.76,12.79,109700.0,11.145,11.1711,11.1015,11.1276,109700.0
2010-02-03 09:40:00,12.8,12.82,12.76,12.78,247000.0,11.1363,11.1537,11.1015,11.1189,247000.0
2010-02-03 09:45:00,12.77,12.79,12.76,12.77,175900.0,11.1102,11.1276,11.1015,11.1102,175900.0
2010-02-03 09:50:00,12.77,12.78,12.73,12.76,298100.0,11.1102,11.1189,11.0754,11.1015,298100.0
2010-02-03 09:55:00,12.77,12.81,12.75,12.81,128600.0,11.1102,11.145,11.0928,11.145,128600.0
2010-02-03 10:00:00,12.81,12.82,12.76,12.78,166700.0,11.145,11.1537,11.1015,11.1189,166700.0
2010-02-03 10:05:00,12.79,12.81,12.77,12.78,145300.0,11.1276,11.145,11.1102,11.1189,145300.0
2010-02-03 10:10:00,12.78,12.79,12.75,12.78,164800.0,11.1189,11.1276,11.0928,11.1189,164800.0
2010-02-03 10:15:00,12.78,12.82,12.76,12.76,95600.0,11.1189,11.1537,11.1015,11.1015,95600.0
2010-02-03 10:20:00,12.77,12.79,12.72,12.72,136600.0,11.1102,11.1276,11.0667,11.0667,136600.0
2010-02-03 10:25:00,12.72,12.75,12.72,12.75,94100.0,11.0667,11.0928,11.0667,11.0928,94100.0
2010-02-03 10:30:00,12.75,12.75,12.73,12.74,80500.0,11.0928,11.0928,11.0754,11.0841,80500.0
2010-02-03 10:35:00,12.74,12.74,12.66,12.71,281800.0,11.0841,11.0841,11.0145,11.058,281800.0
2010-02-03 10:40:00,12.72,12.73,12.7,12.71,136900.0,11.0667,11.0754,11.0493,11.058,136900.0
2010-02-03 10:45:00,12.71,12.75,12.69,12.75,294800.0,11.058,11.0928,11.0406,11.0928,294800.0
2010-02-03 10:50:00,12.75,12.75,12.7,12.74,290800.0,11.0928,11.0928,11.0493,11.0841,290800.0
2010-02-03 10:55:00,12.74,12.75,12.71,12.73,146100.0,11.0841,11.0928,11.058,11.0754,146100.0
2010-02-03 11:00:00,12.73,12.74,12.72,12.73,69600.0,11.0754,11.0841,11.0667,11.0754,69600.0
2010-02-03 11:05:00,12.73,12.74,12.72,12.72,120300.0,11.0754,11.0841,11.0667,11.0667,120300.0
2010-02-03 11:10:00,12.71,12.72,12.71,12.72,29200.0,11.058,11.0667,11.058,11.0667,29200.0
2010-02-03 11:15:00,12.72,12.72,12.68,12.69,49100.0,11.0667,11.0667,11.0319,11.0406,49100.0
2010-02-03 11:20:00,12.68,12.73,12.67,12.7,130000.0,11.0319,11.0754,11.0232,11.0493,130000.0
2010-02-03 11:25:00,12.7,12.71,12.67,12.68,75200.0,11.0493,11.058,11.0232,11.0319,75200.0
2010-02-03 11:30:00,12.68,12.69,12.63,12.64,70800.0,11.0319,11.0406,10.9884,10.9971,70800.0
2010-02-03 11:35:00,12.64,12.64,12.58,12.58,129700.0,10.9971,10.9971,10.9449,10.9449,129700.0
2010-02-03 11:40:00,12.58,12.59,12.52,12.52,212200.0,10.9449,10.9536,10.8927,10.8927,212200.0
2010-02-03 11:45:00,12.52,12.57,12.52,12.55,145700.0,10.8927,10.9362,10.8927,10.9188,145700.0
2010-02-03 11:50:00,12.55,12.57,12.55,12.56,106000.0,10.9188,10.9362,10.9188,10.9275,106000.0
2010-02-03 11:55:00,12.57,12.57,12.53,12.55,95500.0,10.9362,10.9362,10.9014,10.9188,95500.0
2010-02-03 12:00:00,12.54,12.57,12.48,12.48,153600.0,10.9101,10.9362,10.8579,10.8579,153600.0
2010-02-03 12:05:00,12.48,12.49,12.42,12.44,158600.0,10.8579,10.8666,10.8057,10.8231,158600.0
2010-02-03 12:10:00,12.44,12.49,12.39,12.45,183500.0,10.8231,10.8666,10.7796,10.8318,183500.0
2010-02-03 12:15:00,12.46,12.49,12.44,12.44,138500.0,10.8405,10.8666,10.8231,10.8231,138500.0
2010-02-03 12:20:00,12.45,12.48,12.42,12.48,150900.0,10.8318,10.8579,10.8057,10.8579,150900.0
2010-02-03 12:25:00,12.47,12.49,12.45,12.48,63200.0,10.8492,10.8666,10.8318,10.8579,63200.0
2010-02-03 12:30:00,12.49,12.51,12.47,12.51,82100.0,10.8666,10.884,10.8492,10.884,82100.0
2010-02-03 12:35:00,12.51,12.56,12.51,12.56,44500.0,10.884,10.9275,10.884,10.9275,44500.0
2010-02-03 12:40:00,12.55,12.57,12.52,12.53,141000.0,10.9188,10.9362,10.8927,10.9014,141000.0
2010-02-03 12:45:00,12.54,12.54,12.46,12.48,139500.0,10.9101,10.9101,10.8405,10.8579,139500.0
2010-02-03 12:50:00,12.48,12.49,12.45,12.47,63700.0,10.8579,10.8666,10.8318,10.8492,63700.0
2010-02-03 12:55:00,12.48,12.5,12.47,12.49,59900.0,10.8579,10.8753,10.8492,10.8666,59900.0
2010-02-03 13:00:00,12.49,12.52,12.48,12.51,91000.0,10.8666,10.8927,10.8579,10.884,91000.0
2010-02-03 13:05:00,12.51,12.52,12.49,12.5,265900.0,10.884,10.8927,10.8666,10.8753,265900.0
2010-02-03 13:10:00,12.5,12.5,12.48,12.49,69500.0,10.8753,10.8753,10.8579,10.8666,69500.0
2010-02-03 13:15:00,12.49,12.51,12.49,12.49,44800.0,10.8666,10.884,10.8666,10.8666,44800.0
2010-02-03 13:20:00,12.49,12.49,12.45,12.46,49800.0,10.8666,10.8666,10.8318,10.8405,49800.0
2010-02-03 13:25:00,12.46,12.48,12.45,12.45,40100.0,10.8405,10.8579,10.8318,10.8318,40100.0
2010-02-03 13:30:00,12.46,12.5,12.45,12.5,34700.0,10.8405,10.8753,10.8318,10.8753,34700.0
2010-02-03 13:35:00,12.5,12.53,12.48,12.48,46600.0,10.8753,10.9014,10.8579,10.8579,46600.0
2010-02-03 13:40:00,12.49,12.56,12.49,12.56,122800.0,10.8666,10.9275,10.8666,10.9275,122800.0
2010-02-03 13:45:00,12.55,12.56,12.51,12.52,37800.0,10.9188,10.9275,10.884,10.8927,37800.0
2010-02-03 13:50:00,12.52,12.52,12.47,12.47,48500.0,10.8927,10.8927,10.8492,10.8492,48500.0
2010-02-03 13:55:00,12.48,12.5,12.47,12.5,26000.0,10.8579,10.8753,10.8492,10.8753,26000.0
2010-02-03 14:00:00,12.5,12.51,12.5,12.5,28900.0,10.8753,10.884,10.8753,10.8753,28900.0
2010-02-03 14:05:00,12.51,12.51,12.47,12.47,48400.0,10.884,10.884,10.8492,10.8492,48400.0
2010-02-03 14:10:00,12.47,12.49,12.46,12.49,36100.0,10.8492,10.8666,10.8405,10.8666,36100.0
2010-02-03 14:15:00,12.49,12.5,12.48,12.5,80800.0,10.8666,10.8753,10.8579,10.8753,80800.0
2010-02-03 14:20:00,12.5,12.5,12.46,12.47,40500.0,10.8753,10.8753,10.8405,10.8492,40500.0
2010-02-03 14:25:00,12.47,12.47,12.43,12.44,112100.0,10.8492,10.8492,10.8144,10.8231,112100.0
2010-02-03 14:30:00,12.44,12.44,12.42,12.42,167600.0,10.8231,10.8231,10.8057,10.8057,167600.0
2010-02-03 14:35:00,12.42,12.43,12.33,12.33,224200.0,10.8057,10.8144,10.7274,10.7274,224200.0
2010-02-03 14:40:00,12.33,12.41,12.32,12.41,131400.0,10.7274,10.797,10.7187,10.797,131400.0
2010-02-03 14:45:00,12.4,12.45,12.4,12.45,102100.0,10.7883,10.8318,10.7883,10.8318,102100.0
2010-02-03 14:50:00,12.45,12.47,12.42,12.47,100400.0,10.8318,10.8492,10.8057,10.8492,100400.0
2010-02-03 14:55:00,12.47,12.48,12.45,12.46,108100.0,10.8492,10.8579,10.8318,10.8405,108100.0
2010-02-03 15:00:00,12.46,12.47,12.44,12.45,136400.0,10.8405,10.8492,10.8231,10.8318,136400.0
2010-02-03 15:05:00,12.45,12.45,12.39,12.39,52700.0,10.8318,10.8318,10.7796,10.7796,52700.0
2010-02-03 15:10:00,12.39,12.45,12.39,12.4,75800.0,10.7796,10.8318,10.7796,10.7883,75800.0
2010-02-03 15:15:00,12.41,12.44,12.4,12.44,73200.0,10.797,10.8231,10.7883,10.8231,73200.0
2010-02-03 15:20:00,12.44,12.44,12.38,12.39,72000.0,10.8231,10.8231,10.7709,10.7796,72000.0
2010-02-03 15:25:00,12.39,12.41,12.39,12.4,72600.0,10.7796,10.797,10.7796,10.7883,72600.0
2010-02-03 15:30:00,12.4,12.43,12.39,12.39,138600.0,10.7883,10.8144,10.7796,10.7796,138600.0
2010-02-03 15:35:00,12.39,12.4,12.38,12.4,101300.0,10.7796,10.7883,10.7709,10.7883,101300.0
2010-02-03 15:40:00,12.4,12.43,12.39,12.42,181200.0,10.7883,10.8144,10.7796,10.8057,181200.0
2010-02-03 15:45:00,12.42,12.47,12.42,12.44,183100.0,10.8057,10.8492,10.8057,10.8231,183100.0
2010-02-03 15:50:00,12.44,12.45,12.39,12.42,224700.0,10.8231,10.8318,10.7796,10.8057,224700.0
2010-02-03 15:55:00,12.42,12.44,12.39,12.43,352100.0,10.8057,10.8231,10.7796,10.8144,352100.0
2010-02-04 09:30:00,11.79,12.03,11.63,11.73,1076000.0,10.2576,10.4664,10.1184,10.2054,1076000.0
2010-02-04 09:35:00,11.72,11.77,11.68,11.72,648500.0,10.1967,10.2402,10.1619,10.1967,648500.0
2010-02-04 09:40:00,11.72,11.73,11.32,11.42,1053600.0,10.1967,10.2054,9.8487,9.9357,1053600.0
2010-02-04 09:45:00,11.42,11.49,11.4,11.49,335800.0,9.9357,9.9966,9.9183,9.9966,335800.0
2010-02-04 09:50:00,11.49,11.52,11.46,11.52,316700.0,9.9966,10.0227,9.9705,10.0227,316700.0
2010-02-04 09:55:00,11.52,11.54,11.5,11.52,256900.0,10.0227,10.0401,10.0053,10.0227,256900.0
2010-02-04 10:00:00,11.53,11.65,11.52,11.64,397400.0,10.0314,10.1358,10.0227,10.1271,397400.0
2010-02-04 10:05:00,11.64,11.67,11.56,11.66,493400.0,10.1271,10.1532,10.0575,10.1445,493400.0
2010-02-04 10:10:00,11.65,11.65,11.53,11.58,231400.0,10.1358,10.1358,10.0314,10.0749,231400.0
2010-02-04 10:15:00,11.58,11.59,11.52,11.53,289300.0,10.0749,10.0836,10.0227,10.0314,289300.0
2010-02-04 10:20:00,11.53,11.55,11.48,11.53,257900.0,10.0314,10.0488,9.9879,10.0314,257900.0
2010-02-04 10:25:00,11.54,11.61,11.54,11.59,129300.0,10.0401,10.101,10.0401,10.0836,129300.0
2010-02-04 10:30:00,11.59,11.76,11.58,11.73,510600.0,10.0836,10.2315,10.0749,10.2054,510600.0
2010-02-04 10:35:00,11.73,11.73,11.67,11.7,316300.0,10.2054,10.2054,10.1532,10.1793,316300.0
2010-02-04 10:40:00,11.69,11.79,11.69,11.78,214300.0,10.1706,10.2576,10.1706,10.2489,214300.0
2010-02-04 10:45:00,11.79,11.83,11.74,11.79,496000.0,10.2576,10.2924,10.2141,10.2576,496000.0
2010-02-04 10:50:00,11.78,11.86,11.78,11.83,375200.0,10.2489,10.3185,10.2489,10.2924,375200.0
2010-02-04 10:55:00,11.82,11.9,11.8,11.84,388500.0,10.2837,10.3533,10.2663,10.3011,388500.0
2010-02-04 11:00:00,11.83,11.87,11.8,11.82,268500.0,10.2924,10.3272,10.2663,10.2837,268500.0
2010-02-04 11:05:00,11.82,11.89,11.82,11.87,98200.0,10.2837,10.3446,10.2837,10.3272,98200.0
2010-02-04 11:10:00,11.87,11.96,11.85,11.91,206100.0,10.3272,10.4055,10.3098,10.362,206100.0
2010-02-04 11:15:00,11.91,11.91,11.84,11.87,105200.0,10.362,10.362,10.3011,10.3272,105200.0
2010-02-04 11:20:00,11.87,11.87,11.75,11.77,127500.0,10.3272,10.3272,10.2228,10.2402,127500.0
2010-02-04 11:25:00,11.77,11.84,11.74,11.83,144200.0,10.2402,10.3011,10.2141,10.2924,144200.0
2010-02-04 11:30:00,11.83,11.84,11.76,11.76,100500.0,10.2924,10.3011,10.2315,10.2315,100500.0
2010-02-04 11:35:00,11.75,11.78,11.7,11.7,108600.0,10.2228,10.2489,10.1793,10.1793,108600.0
2010-02-04 11:40:00,11.71,11.74,11.65,11.74,197100.0,10.188,10.2141,10.1358,10.2141,197100.0
2010-02-04 11:45:00,11.73,11.73,11.68,11.69,86900.0,10.2054,10.2054,10.1619,10.1706,86900.0
2010-02-04 11:50:00,11.69,11.71,11.67,11.7,110400.0,10.1706,10.188,10.1532,10.1793,110400.0
2010-02-04 11:55:00,11.7,11.72,11.7,11.71,33800.0,10.1793,10.1967,10.1793,10.188,33800.0
2010-02-04 12:00:00,11.7,11.77,11.7,11.75,111800.0,10.1793,10.2402,10.1793,10.2228,111800.0
2010-02-04 12:05:00,11.75,11.77,11.71,11.75,95100.0,10.2228,10.2402,10.188,10.2228,95100.0
2010-02-04 12:10:00,11.75,11.79,11.73,11.73,90300.0,10.2228,10.2576,10.2054,10.2054,90300.0
2010-02-04 12:15:00,11.72,11.74,11.67,11.68,100500.0,10.1967,10.2141,10.1532,10.1619,100500.0
2010-02-04 12:20:00,11.68,11.69,11.67,11.68,133400.0,10.1619,10.1706,10.1532,10.1619,133400.0
2010-02-04 12:25:00,11.68,11.68,11.67,11.68,18100.0,10.1619,10.1619,10.1532,10.1619,18100.0
2010-02-04 12:30:00,11.68,11.68,11.64,11.67,71100.0,10.1619,10.1619,10.1271,10.1532,71100.0
2010-02-04 12:35:00,11.67,11.68,11.64,11.64,46900.0,10.1532,10.1619,10.1271,10.1271,46900.0
2010-02-04 12:40:00,11.65,11.67,11.62,11.65,143300.0,10.1358,10.1532,10.1097,10.1358,143300.0
2010-02-04 12:45:00,11.65,11.66,11.61,11.61,74200.0,10.1358,10.1445,10.101,10.101,74200.0
2010-02-04 12:50:00,11.62,11.65,11.61,11.63,74200.0,10.1097,10.1358,10.101,10.1184,74200.0
2010-02-04 12:55:00,11.63,11.64,11.61,11.62,42200.0,10.1184,10.1271,10.101,10.1097,42200.0
2010-02-04 13:00:00,11.62,11.63,11.61,11.62,67500.0,10.1097,10.1184,10.101,10.1097,67500.0
2010-02-04 13:05:00,11.62,11.62,11.6,11.62,59800.0,10.1097,10.1097,10.0923,10.1097,59800.0
2010-02-04 13:10:00,11.62,11.62,11.56,11.6,121200.0,10.1097,10.1097,10.0575,10.0923,121200.0
2010-02-04 13:15:00,11.59,11.6,11.58,11.59,62700.0,10.0836,10.0923,10.0749,10.0836,62700.0
2010-02-04 13:20:00,11.58,11.59,11.54,11.54,98800.0,10.0749,10.0836,10.0401,10.0401,98800.0
2010-02-04 13:25:00,11.54,11.57,11.51,11.57,194200.0,10.0401,10.0662,10.014,10.0662,194200.0
2010-02-04 13:30:00,11.57,11.57,11.54,11.55,86800.0,10.0662,10.0662,10.0401,10.0488,86800.0
2010-02-04 13:35:00,11.54,11.57,11.53,11.55,127400.0,10.0401,10.0662,10.0314,10.0488,127400.0
2010-02-04 13:40:00,11.55,11.56,11.49,11.51,245100.0,10.0488,10.0575,9.9966,10.014,245100.0
2010-02-04 13:45:00,11.51,11.56,11.5,11.54,123000.0,10.014,10.0575,10.0053,10.0401,123000.0
2010-02-04 13:50:00,11.55,11.56,11.49,11.51,176800.0,10.0488,10.0575,9.9966,10.014,176800.0
2010-02-04 13:55:00,11.5,11.52,11.5,11.5,145400.0,10.0053,10.0227,10.0053,10.0053,145400.0
2010-02-04 14:00:00,11.5,11.53,11.49,11.53,64800.0,10.0053,10.0314,9.9966,10.0314,64800.0
2010-02-04 14:05:00,11.52,11.53,11.5,11.5,112700.0,10.0227,10.0314,10.0053,10.0053,112700.0
2010-02-04 14:10:00,11.5,11.52,11.49,11.51,104100.0,10.0053,10.0227,9.9966,10.014,104100.0
2010-02-04 14:15:00,11.5,11.54,11.5,11.52,131300.0,10.0053,10.0401,10.0053,10.0227,131300.0
2010-02-04 14:20:00,11.52,11.56,11.52,11.54,84300.0,10.0227,10.0575,10.0227,10.0401,84300.0
2010-02-04 14:25:00,11.55,11.59,11.53,11.57,101200.0,10.0488,10.0836,10.0314,10.0662,101200.0
2010-02-04 14:30:00,11.58,11.59,11.53,11.54,187600.0,10.0749,10.0836,10.0314,10.0401,187600.0
2010-02-04 14:35:00,11.54,11.56,11.53,11.56,114900.0,10.0401,10.0575,10.0314,10.0575,114900.0
2010-02-04 14:40:00,11.55,11.56,11.53,11.54,69800.0,10.0488,10.0575,10.0314,10.0401,69800.0
2010-02-04 14:45:00,11.54,11.55,11.5,11.51,206300.0,10.0401,10.0488,10.0053,10.014,206300.0
2010-02-04 14:50:00,11.5,11.52,11.5,11.51,49100.0,10.0053,10.0227,10.0053,10.014,49100.0
2010-02-04 14:55:00,11.5,11.51,11.48,11.5,226800.0,10.0053,10.014,9.9879,10.0053,226800.0
2010-02-04 15:00:00,11.5,11.56,11.5,11.53,141700.0,10.0053,10.0575,10.0053,10.0314,141700.0
2010-02-04 15:05:00,11.53,11.55,11.51,11.51,274900.0,10.0314,10.0488,10.014,10.014,274900.0
2010-02-04 15:10:00,11.51,11.52,11.49,11.5,118800.0,10.014,10.0227,9.9966,10.0053,118800.0
2010-02-04 15:15:00,11.49,11.52,11.49,11.49,488400.0,9.9966,10.0227,9.9966,9.9966,488400.0
2010-02-04 15:20:00,11.5,11.51,11.43,11.44,176400.0,10.0053,10.014,9.9444,9.9531,176400.0
2010-02-04 15:25:00,11.45,11.46,11.44,11.44,129900.0,9.9618,9.9705,9.9531,9.9531,129900.0
2010-02-04 15:30:00,11.44,11.45,11.4,11.4,201200.0,9.9531,9.9618,9.9183,9.9183,201200.0
2010-02-04 15:35:00,11.4,11.41,11.36,11.38,259200.0,9.9183,9.927,9.8835,9.9009,259200.0
2010-02-04 15:40:00,11.38,11.43,11.38,11.42,213300.0,9.9009,9.9444,9.9009,9.9357,213300.0
2010-02-04 15:45:00,11.43,11.44,11.39,11.41,412400.0,9.9444,9.9531,9.9096,9.927,412400.0
2010-02-04 15:50:00,11.41,11.44,11.41,11.44,220000.0,9.927,9.9531,9.927,9.9531,220000.0
2010-02-04 15:55:00,11.43,11.47,11.4,11.45,742600.0,9.9444,9.9792,9.9183,9.9618,742600.0
2010-02-05 09:30:00,11.41,11.73,11.41,11.67,204100.0,9.927,10.2054,9.927,10.1532,204100.0
2010-02-05 09:35:00,11.68,11.68,11.39,11.46,283200.0,10.1619,10.1619,9.9096,9.9705,283200.0
2010-02-05 09:40:00,11.45,11.48,11.42,11.45,287400.0,9.9618,9.9879,9.9357,9.9618,287400.0
2010-02-05 09:45:00,11.45,11.47,11.25,11.25,488600.0,9.9618,9.9792,9.7878,9.7878,488600.0
2010-02-05 09:50:00,11.25,11.28,11.2,11.27,396000.0,9.7878,9.8139,9.7443,9.8052,396000.0
2010-02-05 09:55:00,11.27,11.29,11.22,11.24,194700.0,9.8052,9.8226,9.7617,9.7791,194700.0
2010-02-05 10:00:00,11.24,11.28,11.05,11.06,691700.0,9.7791,9.8139,9.6138,9.6225,691700.0
2010-02-05 10:05:00,11.06,11.07,10.93,11.0,682100.0,9.6225,9.6312,9.5094,9.5703,682100.0
2010-02-05 10:10:00,11.0,11.04,10.99,10.99,316300.0,9.5703,9.6051,9.5616,9.5616,316300.0
2010-02-05 10:15:00,10.99,11.02,10.96,11.01,235900.0,9.5616,9.5877,9.5355,9.579,235900.0
2010-02-05 10:20:00,11.02,11.06,10.99,11.03,470300.0,9.5877,9.6225,9.5616,9.5964,470300.0
2010-02-05 10:25:00,11.04,11.17,11.03,11.13,523500.0,9.6051,9.7182,9.5964,9.6834,523500.0
2010-02-05 10:30:00,11.14,11.15,11.07,11.08,372800.0,9.6921,9.7008,9.6312,9.6399,372800.0
2010-02-05 10:35:00,11.08,11.15,11.07,11.14,263400.0,9.6399,9.7008,9.6312,9.6921,263400.0
2010-02-05 10:40:00,11.14,11.25,11.09,11.24,593200.0,9.6921,9.7878,9.6486,9.7791,593200.0
2010-02-05 10:45:00,11.25,11.27,11.18,11.2,247800.0,9.7878,9.8052,9.7269,9.7443,247800.0
2010-02-05 10:50:00,11.2,11.28,11.15,11.16,378500.0,9.7443,9.8139,9.7008,9.7095,378500.0
2010-02-05 10:55:00,11.16,11.18,11.14,11.16,273800.0,9.7095,9.7269,9.6921,9.7095,273800.0
2010-02-05 11:00:00,11.15,11.16,11.11,11.13,158400.0,9.7008,9.7095,9.666,9.6834,158400.0
2010-02-05 11:05:00,11.13,11.17,11.11,11.15,271800.0,9.6834,9.7182,9.666,9.7008,271800.0
2010-02-05 11:10:00,11.16,11.16,11.12,11.13,250000.0,9.7095,9.7095,9.6747,9.6834,250000.0
2010-02-05 11:15:00,11.13,11.18,11.13,11.17,100200.0,9.6834,9.7269,9.6834,9.7182,100200.0
2010-02-05 11:20:00,11.17,11.18,11.13,11.15,194600.0,9.7182,9.7269,9.6834,9.7008,194600.0
2010-02-05 11:25:00,11.15,11.17,11.11,11.11,173000.0,9.7008,9.7182,9.666,9.666,173000.0
2010-02-05 11:30:00,11.11,11.14,11.09,11.09,181300.0,9.666,9.6921,9.6486,9.6486,181300.0
2010-02-05 11:35:00,11.09,11.12,11.06,11.11,106900.0,9.6486,9.6747,9.6225,9.666,106900.0
2010-02-05 11:40:00,11.12,11.13,11.02,11.06,230600.0,9.6747,9.6834,9.5877,9.6225,230600.0
2010-02-05 11:45:00,11.06,11.07,10.99,10.99,283900.0,9.6225,9.6312,9.5616,9.5616,283900.0
2010-02-05 11:50:00,10.99,11.01,10.96,11.0,216400.0,9.5616,9.579,9.5355,9.5703,216400.0
2010-02-05 11:55:00,11.0,11.02,10.97,10.98,897000.0,9.5703,9.5877,9.5442,9.5529,897000.0
2010-02-05 12:00:00,10.97,11.01,10.97,11.0,384500.0,9.5442,9.579,9.5442,9.5703,384500.0
2010-02-05 12:05:00,11.0,11.06,10.99,11.02,217300.0,9.5703,9.6225,9.5616,9.5877,217300.0
2010-02-05 12:10:00,11.02,11.04,10.99,11.02,138000.0,9.5877,9.6051,9.5616,9.5877,138000.0
2010-02-05 12:15:00,11.02,11.08,11.02,11.08,56100.0,9.5877,9.6399,9.5877,9.6399,56100.0
2010-02-05 12:20:00,11.08,11.1,11.03,11.04,127900.0,9.6399,9.6573,9.5964,9.6051,127900.0
2010-02-05 12:25:00,11.03,11.15,11.03,11.15,145200.0,9.5964,9.7008,9.5964,9.7008,145200.0
2010-02-05 12:30:00,11.15,11.16,11.14,11.15,162000.0,9.7008,9.7095,9.6921,9.7008,162000.0
2010-02-05 12:35:00,11.15,11.19,11.14,11.15,142400.0,9.7008,9.7356,9.6921,9.7008,142400.0
2010-02-05 12:40:00,11.15,11.15,11.11,11.13,108300.0,9.7008,9.7008,9.666,9.6834,108300.0
2010-02-05 12:45:00,11.13,11.19,11.12,11.17,125100.0,9.6834,9.7356,9.6747,9.7182,125100.0
2010-02-05 12:50:00,11.17,11.19,11.13,11.18,128500.0,9.7182,9.7356,9.6834,9.7269,128500.0
2010-02-05 12:55:00,11.18,11.22,11.15,11.22,149900.0,9.7269,9.7617,9.7008,9.7617,149900.0
2010-02-05 13:00:00,11.22,11.22,11.16,11.19,546600.0,9.7617,9.7617,9.7095,9.7356,546600.0
2010-02-05 13:05:00,11.19,11.21,11.18,11.18,172800.0,9.7356,9.753,9.7269,9.7269,172800.0
2010-02-05 13:10:00,11.19,11.21,11.14,11.21,319300.0,9.7356,9.753,9.6921,9.753,319300.0
2010-02-05 13:15:00,11.21,11.22,11.16,11.18,191500.0,9.753,9.7617,9.7095,9.7269,191500.0
2010-02-05 13:20:00,11.18,11.18,11.15,11.18,257000.0,9.7269,9.7269,9.7008,9.7269,257000.0
2010-02-05 13:25:00,11.18,11.2,11.12,11.14,363800.0,9.7269,9.7443,9.6747,9.6921,363800.0
2010-02-05 13:30:00,11.13,11.14,11.04,11.05,158800.0,9.6834,9.6921,9.6051,9.6138,158800.0
2010-02-05 13:35:00,11.06,11.08,11.01,11.03,179100.0,9.6225,9.6399,9.579,9.5964,179100.0
2010-02-05 13:40:00,11.03,11.04,10.98,11.0,164500.0,9.5964,9.6051,9.5529,9.5703,164500.0
2010-02-05 13:45:00,11.0,11.01,10.97,10.99,81900.0,9.5703,9.579,9.5442,9.5616,81900.0
2010-02-05 13:50:00,10.99,10.99,10.94,10.94,125700.0,9.5616,9.5616,9.5181,9.5181,125700.0
2010-02-05 13:55:00,10.95,10.97,10.94,10.94,112900.0,9.5268,9.5442,9.5181,9.5181,112900.0
2010-02-05 14:00:00,10.95,11.02,10.93,11.01,199800.0,9.5268,9.5877,9.5094,9.579,199800.0
2010-02-05 14:05:00,11.01,11.02,10.96,10.96,99100.0,9.579,9.5877,9.5355,9.5355,99100.0
2010-02-05 14:10:00,10.96,11.0,10.95,10.98,148700.0,9.5355,9.5703,9.5268,9.5529,148700.0
2010-02-05 14:15:00,10.98,11.03,10.98,11.02,92000.0,9.5529,9.5964,9.5529,9.5877,92000.0
2010-02-05 14:20:00,11.03,11.07,11.02,11.07,191600.0,9.5964,9.6312,9.5877,9.6312,191600.0
2010-02-05 14:25:00,11.06,11.11,11.06,11.11,86700.0,9.6225,9.666,9.6225,9.666,86700.0
2010-02-05 14:30:00,11.11,11.14,11.06,11.13,178300.0,9.666,9.6921,9.6225,9.6834,178300.0
2010-02-05 14:35:00,11.13,11.17,11.11,11.13,211600.0,9.6834,9.7182,9.666,9.6834,211600.0
2010-02-05 14:40:00,11.11,11.14,11.09,11.1,169700.0,9.666,9.6921,9.6486,9.6573,169700.0
2010-02-05 14:45:00,11.1,11.16,11.09,11.15,95700.0,9.6573,9.7095,9.6486,9.7008,95700.0
2010-02-05 14:50:00,11.15,11.16,11.09,11.12,122900.0,9.7008,9.7095,9.6486,9.6747,122900.0
2010-02-05 14:55:00,11.11,11.18,11.11,11.13,232100.0,9.666,9.7269,9.666,9.6834,232100.0
2010-02-05 15:00:00,11.13,11.18,11.12,11.16,128800.0,9.6834,9.7269,9.6747,9.7095,128800.0
2010-02-05 15:05:00,11.16,11.26,11.15,11.21,217300.0,9.7095,9.7965,9.7008,9.753,217300.0
2010-02-05 15:10:00,11.21,11.25,11.16,11.25,213300.0,9.753,9.7878,9.7095,9.7878,213300.0
2010-02-05 15:15:00,11.24,11.25,11.14,11.21,270900.0,9.7791,9.7878,9.6921,9.753,270900.0
2010-02-05 15:20:00,11.21,11.23,11.17,11.21,189200.0,9.753,9.7704,9.7182,9.753,189200.0
2010-02-05 15:25:00,11.22,11.25,11.19,11.2,311800.0,9.7617,9.7878,9.7356,9.7443,311800.0
2010-02-05 15:30:00,11.2,11.29,11.19,11.25,311200.0,9.7443,9.8226,9.7356,9.7878,311200.0
2010-02-05 15:35:00,11.25,11.29,11.23,11.24,191600.0,9.7878,9.8226,9.7704,9.7791,191600.0
2010-02-05 15:40:00,11.24,11.31,11.23,11.29,296400.0,9.7791,9.84,9.7704,9.8226,296400.0
2010-02-05 15:45:00,11.3,11.32,11.2,11.21,413200.0,9.8313,9.8487,9.7443,9.753,413200.0
2010-02-05 15:50:00,11.2,11.24,11.19,11.22,414700.0,9.7443,9.7791,9.7356,9.7617,414700.0
2010-02-05 15:55:00,11.23,11.28,11.22,11.28,487800.0,9.7704,9.8139,9.7617,9.8139,487800.0
2010-02-08 09:30:00,11.31,11.42,11.24,11.28,303300.0,9.84,9.9357,9.7791,9.8139,303300.0
2010-02-08 09:35:00,11.27,11.36,11.14,11.32,376500.0,9.8052,9.8835,9.6921,9.8487,376500.0
2010-02-08 09:40:00,11.32,11.32,11.18,11.25,353200.0,9.8487,9.8487,9.7269,9.7878,353200.0
2010-02-08 09:45:00,11.25,11.32,11.24,11.31,281000.0,9.7878,9.8487,9.7791,9.84,281000.0
2010-02-08 09:50:00,11.31,11.37,11.27,11.36,163700.0,9.84,9.8922,9.8052,9.8835,163700.0
2010-02-08 09:55:00,11.36,11.36,11.28,11.33,172000.0,9.8835,9.8835,9.8139,9.8574,172000.0
2010-02-08 10:00:00,11.33,11.37,11.26,11.3,246400.0,9.8574,9.8922,9.7965,9.8313,246400.0
2010-02-08 10:05:00,11.29,11.31,11.27,11.3,256000.0,9.8226,9.84,9.8052,9.8313,256000.0
2010-02-08 10:10:00,11.31,11.39,11.29,11.38,201500.0,9.84,9.9096,9.8226,9.9009,201500.0
2010-02-08 10:15:00,11.38,11.44,11.27,11.29,439800.0,9.9009,9.9531,9.8052,9.8226,439800.0
2010-02-08 10:20:00,11.29,11.36,11.28,11.35,175100.0,9.8226,9.8835,9.8139,9.8748,175100.0
2010-02-08 10:25:00,11.35,11.37,11.31,11.35,235900.0,9.8748,9.8922,9.84,9.8748,235900.0
2010-02-08 10:30:00,11.34,11.35,11.28,11.3,210300.0,9.8661,9.8748,9.8139,9.8313,210300.0
2010-02-08 10:35:00,11.3,11.33,11.23,11.24,308700.0,9.8313,9.8574,9.7704,9.7791,308700.0
2010-02-08 10:40:00,11.24,11.28,11.24,11.28,74600.0,9.7791,9.8139,9.7791,9.8139,74600.0
2010-02-08 10:45:00,11.28,11.39,11.27,11.37,98400.0,9.8139,9.9096,9.8052,9.8922,98400.0
2010-02-08 10:50:00,11.38,11.41,11.35,11.37,318500.0,9.9009,9.927,9.8748,9.8922,318500.0
2010-02-08 10:55:00,11.36,11.38,11.35,11.36,149900.0,9.8835,9.9009,9.8748,9.8835,149900.0
2010-02-08 11:00:00,11.36,11.4,11.35,11.39,105500.0,9.8835,9.9183,9.8748,9.9096,105500.0
2010-02-08 11:05:00,11.38,11.45,11.38,11.45,134300.0,9.9009,9.9618,9.9009,9.9618,134300.0
2010-02-08 11:10:00,11.45,11.49,11.44,11.45,166300.0,9.9618,9.9966,9.9531,9.9618,166300.0
2010-02-08 11:15:00,11.45,11.47,11.41,11.41,70000.0,9.9618,9.9792,9.927,9.927,70000.0
2010-02-08 11:20:00,11.41,11.46,11.41,11.44,47200.0,9.927,9.9705,9.927,9.9531,47200.0
2010-02-08 11:25:00,11.44,11.47,11.44,11.46,100200.0,9.9531,9.9792,9.9531,9.9705,100200.0
2010-02-08 11:30:00,11.46,11.52,11.46,11.5,271600.0,9.9705,10.0227,9.9705,10.0053,271600.0
2010-02-08 11:35:00,11.5,11.57,11.47,11.5,335700.0,10.0053,10.0662,9.9792,10.0053,335700.0
2010-02-08 11:40:00,11.5,11.51,11.47,11.5,69100.0,10.0053,10.014,9.9792,10.0053,69100.0
2010-02-08 11:45:00,11.51,11.56,11.49,11.55,67300.0,10.014,10.0575,9.9966,10.0488,67300.0
2010-02-08 11:50:00,11.56,11.57,11.5,11.51,77700.0,10.0575,10.0662,10.0053,10.014,77700.0
2010-02-08 11:55:00,11.52,11.54,11.51,11.53,30800.0,10.0227,10.0401,10.014,10.0314,30800.0
2010-02-08 12:00:00,11.54,11.56,11.53,11.56,52100.0,10.0401,10.0575,10.0314,10.0575,52100.0
2010-02-08 12:05:00,11.55,11.58,11.52,11.58,66800.0,10.0488,10.0749,10.0227,10.0749,66800.0
2010-02-08 12:10:00,11.59,11.59,11.56,11.58,65800.0,10.0836,10.0836,10.0575,10.0749,65800.0
2010-02-08 12:15:00,11.59,11.6,11.58,11.58,37100.0,10.0836,10.0923,10.0749,10.0749,37100.0
2010-02-08 12:20:00,11.59,11.59,11.52,11.52,38500.0,10.0836,10.0836,10.0227,10.0227,38500.0
2010-02-08 12:25:00,11.52,11.53,11.51,11.53,70200.0,10.0227,10.0314,10.014,10.0314,70200.0
2010-02-08 12:30:00,11.53,11.54,11.5,11.53,117900.0,10.0314,10.0401,10.0053,10.0314,117900.0
2010-02-08 12:35:00,11.53,11.55,11.52,11.55,44100.0,10.0314,10.0488,10.0227,10.0488,44100.0
2010-02-08 12:40:00,11.56,11.57,11.54,11.56,50200.0,10.0575,10.0662,10.0401,10.0575,50200.0
2010-02-08 12:45:00,11.56,11.56,11.5,11.5,33700.0,10.0575,10.0575,10.0053,10.0053,33700.0
2010-02-08 12:50:00,11.5,11.53,11.48,11.52,47100.0,10.0053,10.0314,9.9879,10.0227,47100.0
2010-02-08 12:55:00,11.52,11.53,11.49,11.5,69300.0,10.0227,10.0314,9.9966,10.0053,69300.0
2010-02-08 13:00:00,11.49,11.52,11.49,11.51,33700.0,9.9966,10.0227,9.9966,10.014,33700.0
2010-02-08 13:05:00,11.5,11.51,11.43,11.47,112200.0,10.0053,10.014,9.9444,9.9792,112200.0
2010-02-08 13:10:00,11.47,11.5,11.46,11.47,55500.0,9.9792,10.0053,9.9705,9.9792,55500.0
2010-02-08 13:15:00,11.47,11.47,11.41,11.45,87900.0,9.9792,9.9792,9.927,9.9618,87900.0
2010-02-08 13:20:00,11.44,11.46,11.43,11.45,33600.0,9.9531,9.9705,9.9444,9.9618,33600.0
2010-02-08 13:25:00,11.45,11.45,11.42,11.42,29100.0,9.9618,9.9618,9.9357,9.9357,29100.0
2010-02-08 13:30:00,11.42,11.43,11.42,11.42,13700.0,9.9357,9.9444,9.9357,9.9357,13700.0
2010-02-08 13:35:00,11.43,11.43,11.42,11.42,7900.0,9.9444,9.9444,9.9357,9.9357,7900.0
2010-02-08 13:40:00,11.43,11.45,11.42,11.43,58800.0,9.9444,9.9618,9.9357,9.9444,58800.0
2010-02-08 13:45:00,11.43,11.43,11.39,11.41,53100.0,9.9444,9.9444,9.9096,9.927,53100.0
2010-02-08 13:50:00,11.4,11.42,11.4,11.41,23700.0,9.9183,9.9357,9.9183,9.927,23700.0
2010-02-08 13:55:00,11.41,11.44,11.41,11.44,33900.0,9.927,9.9531,9.927,9.9531,33900.0
2010-02-08 14:00:00,11.44,11.45,11.43,11.44,54300.0,9.9531,9.9618,9.9444,9.9531,54300.0
2010-02-08 14:05:00,11.44,11.45,11.42,11.42,26500.0,9.9531,9.9618,9.9357,9.9357,26500.0
2010-02-08 14:10:00,11.43,11.44,11.42,11.43,32700.0,9.9444,9.9531,9.9357,9.9444,32700.0
2010-02-08 14:15:00,11.44,11.44,11.42,11.42,38400.0,9.9531,9.9531,9.9357,9.9357,38400.0
2010-02-08 14:20:00,11.43,11.43,11.42,11.43,17900.0,9.9444,9.9444,9.9357,9.9444,17900.0
2010-02-08 14:25:00,11.42,11.44,11.42,11.42,34300.0,9.9357,9.9531,9.9357,9.9357,34300.0
2010-02-08 14:30:00,11.42,11.43,11.41,11.42,26900.0,9.9357,9.9444,9.927,9.9357,26900.0
2010-02-08 14:35:00,11.42,11.43,11.36,11.36,173600.0,9.9357,9.9444,9.8835,9.8835,173600.0
2010-02-08 14:40:00,11.36,11.42,11.36,11.4,66000.0,9.8835,9.9357,9.8835,9.9183,66000.0
2010-02-08 14:45:00,11.41,11.41,11.38,11.38,13600.0,9.927,9.927,9.9009,9.9009,13600.0
2010-02-08 14:50:00,11.39,11.39,11.36,11.36,36800.0,9.9096,9.9096,9.8835,9.8835,36800.0
2010-02-08 14:55:00,11.36,11.36,11.34,11.36,68700.0,9.8835,9.8835,9.8661,9.8835,68700.0
2010-02-08 15:00:00,11.35,11.38,11.32,11.34,80600.0,9.8748,9.9009,9.8487,9.8661,80600.0
2010-02-08 15:05:00,11.34,11.37,11.33,11.36,48800.0,9.8661,9.8922,9.8574,9.8835,48800.0
2010-02-08 15:10:00,11.35,11.4,11.34,11.4,181500.0,9.8748,9.9183,9.8661,9.9183,181500.0
2010-02-08 15:15:00,11.4,11.4,11.35,11.35,47600.0,9.9183,9.9183,9.8748,9.8748,47600.0
2010-02-08 15:20:00,11.35,11.4,11.35,11.38,54600.0,9.8748,9.9183,9.8748,9.9009,54600.0
2010-02-08 15:25:00,11.39,11.39,11.35,11.35,52400.0,9.9096,9.9096,9.8748,9.8748,52400.0
2010-02-08 15:30:00,11.35,11.37,11.35,11.35,59700.0,9.8748,9.8922,9.8748,9.8748,59700.0
2010-02-08 15:35:00,11.36,11.36,11.35,11.35,35300.0,9.8835,9.8835,9.8748,9.8748,35300.0
2010-02-08 15:40:00,11.35,11.36,11.33,11.36,121700.0,9.8748,9.8835,9.8574,9.8835,121700.0
2010-02-08 15:45:00,11.36,11.36,11.28,11.28,165600.0,9.8835,9.8835,9.8139,9.8139,165600.0
2010-02-08 15:50:00,11.28,11.28,11.26,11.26,168600.0,9.8139,9.8139,9.7965,9.7965,168600.0
2010-02-08 15:55:00,11.27,11.27,11.24,11.24,379400.0,9.8052,9.8052,9.7791,9.7791,379400.0
2010-02-09 09:30:00,11.53,11.8,11.53,11.79,315300.0,10.0314,10.2663,10.0314,10.2576,315300.0
2010-02-09 09:35:00,11.78,12.0,11.74,11.89,429500.0,10.2489,10.4403,10.2141,10.3446,429500.0
2010-02-09 09:40:00,11.91,12.0,11.82,11.87,404900.0,10.362,10.4403,10.2837,10.3272,404900.0
2010-02-09 09:45:00,11.87,12.0,11.87,11.99,444800.0,10.3272,10.4403,10.3272,10.4316,444800.0
2010-02-09 09:50:00,11.99,12.29,11.93,12.28,920500.0,10.4316,10.6926,10.3794,10.6839,920500.0
2010-02-09 09:55:00,12.28,12.38,12.2,12.24,780700.0,10.6839,10.7709,10.6143,10.6491,780700.0
2010-02-09 10:00:00,12.23,12.26,12.17,12.21,1203000.0,10.6404,10.6665,10.5882,10.623,1203000.0
2010-02-09 10:05:00,12.22,12.26,12.19,12.21,465100.0,10.6317,10.6665,10.6056,10.623,465100.0
2010-02-09 10:10:00,12.22,12.25,12.15,12.16,851800.0,10.6317,10.6578,10.5708,10.5795,851800.0
2010-02-09 10:15:00,12.15,12.24,12.12,12.22,476300.0,10.5708,10.6491,10.5447,10.6317,476300.0
2010-02-09 10:20:00,12.21,12.22,12.09,12.21,353700.0,10.623,10.6317,10.5186,10.623,353700.0
2010-02-09 10:25:00,12.21,12.25,12.16,12.25,351500.0,10.623,10.6578,10.5795,10.6578,351500.0
2010-02-09 10:30:00,12.25,12.25,12.15,12.18,264600.0,10.6578,10.6578,10.5708,10.5969,264600.0
2010-02-09 10:35:00,12.17,12.23,12.17,12.2,174500.0,10.5882,10.6404,10.5882,10.6143,174500.0
2010-02-09 10:40:00,12.2,12.25,12.12,12.17,272700.0,10.6143,10.6578,10.5447,10.5882,272700.0
2010-02-09 10:45:00,12.18,12.21,12.13,12.15,198900.0,10.5969,10.623,10.5534,10.5708,198900.0
2010-02-09 10:50:00,12.16,12.21,12.09,12.21,277600.0,10.5795,10.623,10.5186,10.623,277600.0
2010-02-09 10:55:00,12.21,12.25,12.19,12.24,191700.0,10.623,10.6578,10.6056,10.6491,191700.0
2010-02-09 11:00:00,12.24,12.29,12.21,12.28,394700.0,10.6491,10.6926,10.623,10.6839,394700.0
2010-02-09 11:05:00,12.27,12.31,12.26,12.29,428900.0,10.6752,10.71,10.6665,10.6926,428900.0
2010-02-09 11:10:00,12.29,12.37,12.29,12.34,444300.0,10.6926,10.7622,10.6926,10.7361,444300.0
2010-02-09 11:15:00,12.34,12.36,12.32,12.36,196100.0,10.7361,10.7535,10.7187,10.7535,196100.0
2010-02-09 11:20:00,12.36,12.47,12.35,12.46,371000.0,10.7535,10.8492,10.7448,10.8405,371000.0
2010-02-09 11:25:00,12.47,12.51,12.33,12.35,705700.0,10.8492,10.884,10.7274,10.7448,705700.0
2010-02-09 11:30:00,12.35,12.39,12.34,12.36,311100.0,10.7448,10.7796,10.7361,10.7535,311100.0
2010-02-09 11:35:00,12.36,12.38,12.32,12.32,241600.0,10.7535,10.7709,10.7187,10.7187,241600.0
2010-02-09 11:40:00,12.33,12.44,12.33,12.41,212700.0,10.7274,10.8231,10.7274,10.797,212700.0
2010-02-09 11:45:00,12.42,12.45,12.34,12.34,234300.0,10.8057,10.8318,10.7361,10.7361,234300.0
2010-02-09 11:50:00,12.34,12.38,12.3,12.37,152700.0,10.7361,10.7709,10.7013,10.7622,152700.0
2010-02-09 11:55:00,12.37,12.37,12.32,12.36,85600.0,10.7622,10.7622,10.7187,10.7535,85600.0
2010-02-09 12:00:00,12.37,12.4,12.35,12.38,121300.0,10.7622,10.7883,10.7448,10.7709,121300.0
2010-02-09 12:05:00,12.37,12.41,12.33,12.36,140100.0,10.7622,10.797,10.7274,10.7535,140100.0
2010-02-09 12:10:00,12.35,12.37,12.33,12.34,71400.0,10.7448,10.7622,10.7274,10.7361,71400.0
2010-02-09 12:15:00,12.35,12.37,12.33,12.35,126700.0,10.7448,10.7622,10.7274,10.7448,126700.0
2010-02-09 12:20:00,12.35,12.38,12.35,12.35,151200.0,10.7448,10.7709,10.7448,10.7448,151200.0
2010-02-09 12:25:00,12.34,12.37,12.34,12.34,49800.0,10.7361,10.7622,10.7361,10.7361,49800.0
2010-02-09 12:30:00,12.34,12.36,12.33,12.35,101000.0,10.7361,10.7535,10.7274,10.7448,101000.0
2010-02-09 12:35:00,12.35,12.38,12.34,12.36,58300.0,10.7448,10.7709,10.7361,10.7535,58300.0
2010-02-09 12:40:00,12.37,12.37,12.27,12.29,266200.0,10.7622,10.7622,10.6752,10.6926,266200.0
2010-02-09 12:45:00,12.3,12.31,12.23,12.26,288900.0,10.7013,10.71,10.6404,10.6665,288900.0
2010-02-09 12:50:00,12.26,12.29,12.21,12.22,121500.0,10.6665,10.6926,10.623,10.6317,121500.0
2010-02-09 12:55:00,12.23,12.28,12.23,12.24,181000.0,10.6404,10.6839,10.6404,10.6491,181000.0
2010-02-09 13:00:00,12.24,12.26,12.23,12.24,131100.0,10.6491,10.6665,10.6404,10.6491,131100.0
2010-02-09 13:05:00,12.25,12.28,12.24,12.26,75400.0,10.6578,10.6839,10.6491,10.6665,75400.0
2010-02-09 13:10:00,12.26,12.28,12.24,12.27,59000.0,10.6665,10.6839,10.6491,10.6752,59000.0
2010-02-09 13:15:00,12.27,12.27,12.25,12.26,40400.0,10.6752,10.6752,10.6578,10.6665,40400.0
2010-02-09 13:20:00,12.25,12.29,12.25,12.29,50800.0,10.6578,10.6926,10.6578,10.6926,50800.0
2010-02-09 13:25:00,12.29,12.3,12.28,12.29,71600.0,10.6926,10.7013,10.6839,10.6926,71600.0
2010-02-09 13:30:00,12.29,12.31,12.28,12.29,71500.0,10.6926,10.71,10.6839,10.6926,71500.0
2010-02-09 13:35:00,12.29,12.31,12.28,12.3,46700.0,10.6926,10.71,10.6839,10.7013,46700.0
2010-02-09 13:40:00,12.3,12.33,12.28,12.33,108700.0,10.7013,10.7274,10.6839,10.7274,108700.0
2010-02-09 13:45:00,12.33,12.35,12.32,12.34,66900.0,10.7274,10.7448,10.7187,10.7361,66900.0
2010-02-09 13:50:00,12.34,12.37,12.33,12.35,84000.0,10.7361,10.7622,10.7274,10.7448,84000.0
2010-02-09 13:55:00,12.35,12.37,12.34,12.34,66600.0,10.7448,10.7622,10.7361,10.7361,66600.0
2010-02-09 14:00:00,12.35,12.36,12.33,12.33,75400.0,10.7448,10.7535,10.7274,10.7274,75400.0
2010-02-09 14:05:00,12.33,12.34,12.29,12.29,36000.0,10.7274,10.7361,10.6926,10.6926,36000.0
2010-02-09 14:10:00,12.29,12.31,12.29,12.3,34200.0,10.6926,10.71,10.6926,10.7013,34200.0
2010-02-09 14:15:00,12.3,12.31,12.28,12.28,132100.0,10.7013,10.71,10.6839,10.6839,132100.0
2010-02-09 14:20:00,12.28,12.29,12.26,12.26,377100.0,10.6839,10.6926,10.6665,10.6665,377100.0
2010-02-09 14:25:00,12.27,12.34,12.26,12.32,343000.0,10.6752,10.7361,10.6665,10.7187,343000.0
2010-02-09 14:30:00,12.33,12.33,12.27,12.28,407900.0,10.7274,10.7274,10.6752,10.6839,407900.0
2010-02-09 14:35:00,12.28,12.32,12.28,12.3,173500.0,10.6839,10.7187,10.6839,10.7013,173500.0
2010-02-09 14:40:00,12.3,12.33,12.29,12.31,344500.0,10.7013,10.7274,10.6926,10.71,344500.0
2010-02-09 14:45:00,12.31,12.33,12.29,12.32,273000.0,10.71,10.7274,10.6926,10.7187,273000.0
2010-02-09 14:50:00,12.33,12.38,12.32,12.37,315100.0,10.7274,10.7709,10.7187,10.7622,315100.0
2010-02-09 14:55:00,12.36,12.42,12.35,12.42,236900.0,10.7535,10.8057,10.7448,10.8057,236900.0
2010-02-09 15:00:00,12.42,12.49,12.42,12.48,425000.0,10.8057,10.8666,10.8057,10.8579,425000.0
2010-02-09 15:05:00,12.48,12.51,12.47,12.5,544000.0,10.8579,10.884,10.8492,10.8753,544000.0
2010-02-09 15:10:00,12.5,12.51,12.43,12.46,346900.0,10.8753,10.884,10.8144,10.8405,346900.0
2010-02-09 15:15:00,12.46,12.47,12.39,12.46,236700.0,10.8405,10.8492,10.7796,10.8405,236700.0
2010-02-09 15:20:00,12.46,12.51,12.45,12.51,447600.0,10.8405,10.884,10.8318,10.884,447600.0
2010-02-09 15:25:00,12.5,12.55,12.48,12.51,323400.0,10.8753,10.9188,10.8579,10.884,323400.0
2010-02-09 15:30:00,12.5,12.51,12.47,12.49,385400.0,10.8753,10.884,10.8492,10.8666,385400.0
2010-02-09 15:35:00,12.48,12.5,12.44,12.47,569700.0,10.8579,10.8753,10.8231,10.8492,569700.0
2010-02-09 15:40:00,12.47,12.47,12.35,12.35,631600.0,10.8492,10.8492,10.7448,10.7448,631600.0
2010-02-09 15:45:00,12.36,12.41,12.35,12.4,602500.0,10.7535,10.797,10.7448,10.7883,602500.0
2010-02-09 15:50:00,12.4,12.42,12.31,12.32,610800.0,10.7883,10.8057,10.71,10.7187,610800.0
2010-02-09 15:55:00,12.32,12.39,12.31,12.39,656100.0,10.7187,10.7796,10.71,10.7796,656100.0
2010-02-10 09:30:00,12.27,12.33,12.11,12.11,446100.0,10.6752,10.7274,10.536,10.536,446100.0
2010-02-10 09:35:00,12.11,12.17,12.04,12.04,382600.0,10.536,10.5882,10.4751,10.4751,382600.0
2010-02-10 09:40:00,12.04,12.14,12.03,12.13,316600.0,10.4751,10.5621,10.4664,10.5534,316600.0
2010-02-10 09:45:00,12.14,12.2,12.08,12.11,280200.0,10.5621,10.6143,10.5099,10.536,280200.0
2010-02-10 09:50:00,12.11,12.11,12.0,12.05,356600.0,10.536,10.536,10.4403,10.4838,356600.0
2010-02-10 09:55:00,12.05,12.08,11.98,12.06,269100.0,10.4838,10.5099,10.4229,10.4925,269100.0
2010-02-10 10:00:00,12.07,12.07,12.0,12.01,350900.0,10.5012,10.5012,10.4403,10.449,350900.0
2010-02-10 10:05:00,12.02,12.05,12.01,12.05,318400.0,10.4577,10.4838,10.449,10.4838,318400.0
2010-02-10 10:10:00,12.04,12.06,12.02,12.05,145300.0,10.4751,10.4925,10.4577,10.4838,145300.0
2010-02-10 10:15:00,12.05,12.06,11.98,11.98,285900.0,10.4838,10.4925,10.4229,10.4229,285900.0
2010-02-10 10:20:00,11.98,11.98,11.9,11.92,258800.0,10.4229,10.4229,10.3533,10.3707,258800.0
2010-02-10 10:25:00,11.93,11.93,11.85,11.87,404200.0,10.3794,10.3794,10.3098,10.3272,404200.0
2010-02-10 10:30:00,11.86,11.9,11.83,11.9,203100.0,10.3185,10.3533,10.2924,10.3533,203100.0
2010-02-10 10:35:00,11.89,11.92,11.88,11.9,268700.0,10.3446,10.3707,10.3359,10.3533,268700.0
2010-02-10 10:40:00,11.89,11.94,11.86,11.86,303400.0,10.3446,10.3881,10.3185,10.3185,303400.0
2010-02-10 10:45:00,11.87,11.88,11.81,11.81,169200.0,10.3272,10.3359,10.275,10.275,169200.0
2010-02-10 10:50:00,11.81,11.92,11.79,11.83,342500.0,10.275,10.3707,10.2576,10.2924,342500.0
2010-02-10 10:55:00,11.83,11.9,11.82,11.89,181100.0,10.2924,10.3533,10.2837,10.3446,181100.0
2010-02-10 11:00:00,11.89,11.92,11.88,11.91,165100.0,10.3446,10.3707,10.3359,10.362,165100.0
2010-02-10 11:05:00,11.92,11.98,11.89,11.97,289400.0,10.3707,10.4229,10.3446,10.4142,289400.0
2010-02-10 11:10:00,11.97,11.99,11.92,11.97,232000.0,10.4142,10.4316,10.3707,10.4142,232000.0
2010-02-10 11:15:00,11.97,11.98,11.95,11.95,141800.0,10.4142,10.4229,10.3968,10.3968,141800.0
2010-02-10 11:20:00,11.95,11.96,11.9,11.9,285200.0,10.3968,10.4055,10.3533,10.3533,285200.0
2010-02-10 11:25:00,11.91,11.93,11.89,11.91,151000.0,10.362,10.3794,10.3446,10.362,151000.0
2010-02-10 11:30:00,11.91,11.94,11.89,11.91,91200.0,10.362,10.3881,10.3446,10.362,91200.0
2010-02-10 11:35:00,11.91,11.94,11.9,11.92,68500.0,10.362,10.3881,10.3533,10.3707,68500.0
2010-02-10 11:40:00,11.93,11.94,11.9,11.93,81000.0,10.3794,10.3881,10.3533,10.3794,81000.0
2010-02-10 11:45:00,11.94,11.94,11.91,11.94,67400.0,10.3881,10.3881,10.362,10.3881,67400.0
2010-02-10 11:50:00,11.93,11.93,11.89,11.91,124400.0,10.3794,10.3794,10.3446,10.362,124400.0
2010-02-10 11:55:00,11.91,11.92,11.85,11.88,169600.0,10.362,10.3707,10.3098,10.3359,169600.0
2010-02-10 12:00:00,11.88,11.9,11.85,11.9,230400.0,10.3359,10.3533,10.3098,10.3533,230400.0
2010-02-10 12:05:00,11.9,11.94,11.9,11.91,139800.0,10.3533,10.3881,10.3533,10.362,139800.0
2010-02-10 12:10:00,11.92,11.92,11.88,11.9,96400.0,10.3707,10.3707,10.3359,10.3533,96400.0
2010-02-10 12:15:00,11.9,11.91,11.89,11.9,41000.0,10.3533,10.362,10.3446,10.3533,41000.0
2010-02-10 12:20:00,11.9,11.95,11.9,11.95,89300.0,10.3533,10.3968,10.3533,10.3968,89300.0
2010-02-10 12:25:00,11.94,12.01,11.94,12.0,375700.0,10.3881,10.449,10.3881,10.4403,375700.0
2010-02-10 12:30:00,11.99,12.03,11.95,11.97,208500.0,10.4316,10.4664,10.3968,10.4142,208500.0
2010-02-10 12:35:00,11.97,11.99,11.94,11.97,397700.0,10.4142,10.4316,10.3881,10.4142,397700.0
2010-02-10 12:40:00,11.97,11.98,11.92,11.92,88900.0,10.4142,10.4229,10.3707,10.3707,88900.0
2010-02-10 12:45:00,11.91,11.94,11.88,11.9,95300.0,10.362,10.3881,10.3359,10.3533,95300.0
2010-02-10 12:50:00,11.9,11.91,11.88,11.89,56200.0,10.3533,10.362,10.3359,10.3446,56200.0
2010-02-10 12:55:00,11.89,11.91,11.85,11.9,229200.0,10.3446,10.362,10.3098,10.3533,229200.0
2010-02-10 13:00:00,11.9,11.91,11.88,11.88,144800.0,10.3533,10.362,10.3359,10.3359,144800.0
2010-02-10 13:05:00,11.88,11.91,11.86,11.88,70700.0,10.3359,10.362,10.3185,10.3359,70700.0
2010-02-10 13:10:00,11.88,11.93,11.87,11.9,234100.0,10.3359,10.3794,10.3272,10.3533,234100.0
2010-02-10 13:15:00,11.9,11.95,11.89,11.94,183300.0,10.3533,10.3968,10.3446,10.3881,183300.0
2010-02-10 13:20:00,11.94,11.95,11.93,11.93,125300.0,10.3881,10.3968,10.3794,10.3794,125300.0
2010-02-10 13:25:00,11.94,11.95,11.9,11.91,353200.0,10.3881,10.3968,10.3533,10.362,353200.0
2010-02-10 13:30:00,11.91,11.91,11.9,11.9,80100.0,10.362,10.362,10.3533,10.3533,80100.0
2010-02-10 13:35:00,11.91,11.91,11.85,11.87,258700.0,10.362,10.362,10.3098,10.3272,258700.0
2010-02-10 13:40:00,11.88,11.9,11.85,11.9,113700.0,10.3359,10.3533,10.3098,10.3533,113700.0
2010-02-10 13:45:00,11.9,11.9,11.85,11.87,141700.0,10.3533,10.3533,10.3098,10.3272,141700.0
2010-02-10 13:50:00,11.87,11.89,11.82,11.84,364500.0,10.3272,10.3446,10.2837,10.3011,364500.0
2010-02-10 13:55:00,11.83,11.85,11.8,11.81,154700.0,10.2924,10.3098,10.2663,10.275,154700.0
2010-02-10 14:00:00,11.82,11.85,11.8,11.85,224300.0,10.2837,10.3098,10.2663,10.3098,224300.0
2010-02-10 14:05:00,11.85,11.87,11.83,11.85,149900.0,10.3098,10.3272,10.2924,10.3098,149900.0
2010-02-10 14:10:00,11.84,11.85,11.77,11.77,274800.0,10.3011,10.3098,10.2402,10.2402,274800.0
2010-02-10 14:15:00,11.78,11.8,11.77,11.78,243400.0,10.2489,10.2663,10.2402,10.2489,243400.0
2010-02-10 14:20:00,11.78,11.79,11.73,11.76,132800.0,10.2489,10.2576,10.2054,10.2315,132800.0
2010-02-10 14:25:00,11.76,11.77,11.71,11.71,302600.0,10.2315,10.2402,10.188,10.188,302600.0
2010-02-10 14:30:00,11.71,11.72,11.68,11.71,241400.0,10.188,10.1967,10.1619,10.188,241400.0
2010-02-10 14:35:00,11.72,11.72,11.68,11.71,200600.0,10.1967,10.1967,10.1619,10.188,200600.0
2010-02-10 14:40:00,11.7,11.72,11.68,11.69,168500.0,10.1793,10.1967,10.1619,10.1706,168500.0
2010-02-10 14:45:00,11.69,11.71,11.68,11.69,241200.0,10.1706,10.188,10.1619,10.1706,241200.0
2010-02-10 14:50:00,11.69,11.69,11.65,11.65,317800.0,10.1706,10.1706,10.1358,10.1358,317800.0
2010-02-10 14:55:00,11.65,11.67,11.62,11.62,356600.0,10.1358,10.1532,10.1097,10.1097,356600.0
2010-02-10 15:00:00,11.62,11.64,11.6,11.62,298100.0,10.1097,10.1271,10.0923,10.1097,298100.0
2010-02-10 15:05:00,11.62,11.63,11.58,11.61,327800.0,10.1097,10.1184,10.0749,10.101,327800.0
2010-02-10 15:10:00,11.61,11.63,11.54,11.55,510100.0,10.101,10.1184,10.0401,10.0488,510100.0
2010-02-10 15:15:00,11.55,11.61,11.53,11.58,294100.0,10.0488,10.101,10.0314,10.0749,294100.0
2010-02-10 15:20:00,11.58,11.58,11.54,11.56,85800.0,10.0749,10.0749,10.0401,10.0575,85800.0
2010-02-10 15:25:00,11.57,11.59,11.55,11.57,195700.0,10.0662,10.0836,10.0488,10.0662,195700.0
2010-02-10 15:30:00,11.57,11.59,11.53,11.54,334400.0,10.0662,10.0836,10.0314,10.0401,334400.0
2010-02-10 15:35:00,11.54,11.59,11.53,11.55,339500.0,10.0401,10.0836,10.0314,10.0488,339500.0
2010-02-10 15:40:00,11.55,11.56,11.49,11.5,475400.0,10.0488,10.0575,9.9966,10.0053,475400.0
2010-02-10 15:45:00,11.5,11.55,11.49,11.52,536500.0,10.0053,10.0488,9.9966,10.0227,536500.0
2010-02-10 15:50:00,11.52,11.59,11.52,11.58,642500.0,10.0227,10.0836,10.0227,10.0749,642500.0
2010-02-10 15:55:00,11.58,11.61,11.56,11.57,553300.0,10.0749,10.101,10.0575,10.0662,553300.0
2010-02-11 09:30:00,11.65,11.79,11.58,11.78,317400.0,10.1358,10.2576,10.0749,10.2489,317400.0
2010-02-11 09:35:00,11.79,11.89,11.76,11.85,394800.0,10.2576,10.3446,10.2315,10.3098,394800.0
2010-02-11 09:40:00,11.84,11.84,11.7,11.73,270300.0,10.3011,10.3011,10.1793,10.2054,270300.0
2010-02-11 09:45:00,11.73,11.79,11.69,11.78,392000.0,10.2054,10.2576,10.1706,10.2489,392000.0
2010-02-11 09:50:00,11.79,11.83,11.78,11.81,411800.0,10.2576,10.2924,10.2489,10.275,411800.0
2010-02-11 09:55:00,11.81,11.87,11.8,11.83,233000.0,10.275,10.3272,10.2663,10.2924,233000.0
2010-02-11 10:00:00,11.82,11.83,11.79,11.81,301000.0,10.2837,10.2924,10.2576,10.275,301000.0
2010-02-11 10:05:00,11.81,11.9,11.81,11.88,308800.0,10.275,10.3533,10.275,10.3359,308800.0
2010-02-11 10:10:00,11.87,11.97,11.86,11.92,300700.0,10.3272,10.4142,10.3185,10.3707,300700.0
2010-02-11 10:15:00,11.91,11.97,11.91,11.96,292300.0,10.362,10.4142,10.362,10.4055,292300.0
2010-02-11 10:20:00,11.96,11.99,11.94,11.98,356800.0,10.4055,10.4316,10.3881,10.4229,356800.0
2010-02-11 10:25:00,11.99,12.02,11.97,12.0,256600.0,10.4316,10.4577,10.4142,10.4403,256600.0
2010-02-11 10:30:00,12.0,12.03,11.99,12.0,306500.0,10.4403,10.4664,10.4316,10.4403,306500.0
2010-02-11 10:35:00,12.01,12.18,11.98,12.17,592100.0,10.449,10.5969,10.4229,10.5882,592100.0
2010-02-11 10:40:00,12.18,12.2,12.12,12.16,224800.0,10.5969,10.6143,10.5447,10.5795,224800.0
2010-02-11 10:45:00,12.16,12.22,12.15,12.19,240900.0,10.5795,10.6317,10.5708,10.6056,240900.0
2010-02-11 10:50:00,12.19,12.19,12.03,12.07,145000.0,10.6056,10.6056,10.4664,10.5012,145000.0
2010-02-11 10:55:00,12.08,12.09,12.01,12.03,127900.0,10.5099,10.5186,10.449,10.4664,127900.0
2010-02-11 11:00:00,12.02,12.03,11.97,11.98,123600.0,10.4577,10.4664,10.4142,10.4229,123600.0
2010-02-11 11:05:00,11.98,11.98,11.91,11.91,323900.0,10.4229,10.4229,10.362,10.362,323900.0
2010-02-11 11:10:00,11.91,11.93,11.87,11.9,277400.0,10.362,10.3794,10.3272,10.3533,277400.0
2010-02-11 11:15:00,11.9,11.98,11.9,11.94,197100.0,10.3533,10.4229,10.3533,10.3881,197100.0
2010-02-11 11:20:00,11.94,11.95,11.91,11.92,188200.0,10.3881,10.3968,10.362,10.3707,188200.0
2010-02-11 11:25:00,11.92,11.93,11.89,11.9,156000.0,10.3707,10.3794,10.3446,10.3533,156000.0
2010-02-11 11:30:00,11.9,11.91,11.87,11.9,130500.0,10.3533,10.362,10.3272,10.3533,130500.0
2010-02-11 11:35:00,11.9,11.93,11.89,11.89,126100.0,10.3533,10.3794,10.3446,10.3446,126100.0
2010-02-11 11:40:00,11.89,11.95,11.89,11.94,174400.0,10.3446,10.3968,10.3446,10.3881,174400.0
2010-02-11 11:45:00,11.93,11.98,11.93,11.96,114800.0,10.3794,10.4229,10.3794,10.4055,114800.0
2010-02-11 11:50:00,11.96,12.01,11.96,11.97,141400.0,10.4055,10.449,10.4055,10.4142,141400.0
2010-02-11 11:55:00,11.97,11.98,11.72,11.74,686800.0,10.4142,10.4229,10.1967,10.2141,686800.0
2010-02-11 12:00:00,11.74,11.87,11.72,11.84,254000.0,10.2141,10.3272,10.1967,10.3011,254000.0
2010-02-11 12:05:00,11.84,11.88,11.83,11.88,130900.0,10.3011,10.3359,10.2924,10.3359,130900.0
2010-02-11 12:10:00,11.89,11.89,11.84,11.86,104500.0,10.3446,10.3446,10.3011,10.3185,104500.0
2010-02-11 12:15:00,11.86,11.87,11.81,11.83,233200.0,10.3185,10.3272,10.275,10.2924,233200.0
2010-02-11 12:20:00,11.83,11.84,11.81,11.82,94400.0,10.2924,10.3011,10.275,10.2837,94400.0
2010-02-11 12:25:00,11.83,11.83,11.79,11.79,115100.0,10.2924,10.2924,10.2576,10.2576,115100.0
2010-02-11 12:30:00,11.8,11.82,11.78,11.82,116800.0,10.2663,10.2837,10.2489,10.2837,116800.0
2010-02-11 12:35:00,11.82,11.84,11.79,11.8,77700.0,10.2837,10.3011,10.2576,10.2663,77700.0
2010-02-11 12:40:00,11.8,11.81,11.79,11.79,28000.0,10.2663,10.275,10.2576,10.2576,28000.0
2010-02-11 12:45:00,11.8,11.81,11.77,11.77,74800.0,10.2663,10.275,10.2402,10.2402,74800.0
2010-02-11 12:50:00,11.77,11.8,11.77,11.79,59000.0,10.2402,10.2663,10.2402,10.2576,59000.0
2010-02-11 12:55:00,11.8,11.81,11.78,11.78,106200.0,10.2663,10.275,10.2489,10.2489,106200.0
2010-02-11 13:00:00,11.78,11.79,11.77,11.79,86900.0,10.2489,10.2576,10.2402,10.2576,86900.0
2010-02-11 13:05:00,11.79,11.85,11.77,11.83,154000.0,10.2576,10.3098,10.2402,10.2924,154000.0
2010-02-11 13:10:00,11.83,11.85,11.81,11.82,41200.0,10.2924,10.3098,10.275,10.2837,41200.0
2010-02-11 13:15:00,11.82,11.82,11.8,11.82,21600.0,10.2837,10.2837,10.2663,10.2837,21600.0
2010-02-11 13:20:00,11.81,11.83,11.81,11.81,35000.0,10.275,10.2924,10.275,10.275,35000.0
2010-02-11 13:25:00,11.81,11.82,11.79,11.82,57300.0,10.275,10.2837,10.2576,10.2837,57300.0
2010-02-11 13:30:00,11.82,11.84,11.81,11.81,109100.0,10.2837,10.3011,10.275,10.275,109100.0
2010-02-11 13:35:00,11.81,11.82,11.77,11.77,70800.0,10.275,10.2837,10.2402,10.2402,70800.0
2010-02-11 13:40:00,11.77,11.8,11.77,11.79,49400.0,10.2402,10.2663,10.2402,10.2576,49400.0
2010-02-11 13:45:00,11.79,11.82,11.78,11.81,90900.0,10.2576,10.2837,10.2489,10.275,90900.0
2010-02-11 13:50:00,11.81,11.85,11.8,11.83,99900.0,10.275,10.3098,10.2663,10.2924,99900.0
2010-02-11 13:55:00,11.82,11.86,11.82,11.84,54600.0,10.2837,10.3185,10.2837,10.3011,54600.0
2010-02-11 14:00:00,11.85,11.85,11.82,11.82,41200.0,10.3098,10.3098,10.2837,10.2837,41200.0
2010-02-11 14:05:00,11.83,11.84,11.8,11.83,37200.0,10.2924,10.3011,10.2663,10.2924,37200.0
2010-02-11 14:10:00,11.83,11.84,11.8,11.82,69200.0,10.2924,10.3011,10.2663,10.2837,69200.0
2010-02-11 14:15:00,11.82,11.85,11.81,11.83,51300.0,10.2837,10.3098,10.275,10.2924,51300.0
2010-02-11 14:20:00,11.84,11.84,11.8,11.82,121200.0,10.3011,10.3011,10.2663,10.2837,121200.0
2010-02-11 14:25:00,11.81,11.83,11.81,11.83,59900.0,10.275,10.2924,10.275,10.2924,59900.0
2010-02-11 14:30:00,11.83,11.83,11.78,11.78,75600.0,10.2924,10.2924,10.2489,10.2489,75600.0
2010-02-11 14:35:00,11.79,11.8,11.78,11.8,97200.0,10.2576,10.2663,10.2489,10.2663,97200.0
2010-02-11 14:40:00,11.8,11.81,11.79,11.8,65200.0,10.2663,10.275,10.2576,10.2663,65200.0
2010-02-11 14:45:00,11.79,11.81,11.79,11.8,95800.0,10.2576,10.275,10.2576,10.2663,95800.0
2010-02-11 14:50:00,11.8,11.82,11.8,11.8,81700.0,10.2663,10.2837,10.2663,10.2663,81700.0
2010-02-11 14:55:00,11.8,11.81,11.8,11.8,65900.0,10.2663,10.275,10.2663,10.2663,65900.0
2010-02-11 15:00:00,11.81,11.81,11.77,11.77,111400.0,10.275,10.275,10.2402,10.2402,111400.0
2010-02-11 15:05:00,11.76,11.8,11.76,11.79,33000.0,10.2315,10.2663,10.2315,10.2576,33000.0
2010-02-11 15:10:00,11.79,11.81,11.78,11.79,50900.0,10.2576,10.275,10.2489,10.2576,50900.0
2010-02-11 15:15:00,11.8,11.8,11.79,11.79,8600.0,10.2663,10.2663,10.2576,10.2576,8600.0
2010-02-11 15:20:00,11.79,11.81,11.79,11.79,106900.0,10.2576,10.275,10.2576,10.2576,106900.0
2010-02-11 15:25:00,11.79,11.8,11.78,11.79,39800.0,10.2576,10.2663,10.2489,10.2576,39800.0
2010-02-11 15:30:00,11.79,11.8,11.78,11.8,63700.0,10.2576,10.2663,10.2489,10.2663,63700.0
2010-02-11 15:35:00,11.8,11.8,11.78,11.79,56400.0,10.2663,10.2663,10.2489,10.2576,56400.0
2010-02-11 15:40:00,11.78,11.79,11.77,11.79,83400.0,10.2489,10.2576,10.2402,10.2576,83400.0
2010-02-11 15:45:00,11.78,11.79,11.77,11.77,202500.0,10.2489,10.2576,10.2402,10.2402,202500.0
2010-02-11 15:50:00,11.77,11.85,11.77,11.85,288800.0,10.2402,10.3098,10.2402,10.3098,288800.0
2010-02-11 15:55:00,11.85,11.85,11.83,11.85,502800.0,10.3098,10.3098,10.2924,10.3098,502800.0
2010-02-12 09:30:00,11.69,11.79,11.63,11.79,120800.0,10.1706,10.2576,10.1184,10.2576,120800.0
2010-02-12 09:35:00,11.78,11.78,11.66,11.74,106200.0,10.2489,10.2489,10.1445,10.2141,106200.0
2010-02-12 09:40:00,11.75,11.79,11.72,11.78,74600.0,10.2228,10.2576,10.1967,10.2489,74600.0
2010-02-12 09:45:00,11.78,11.81,11.75,11.78,107500.0,10.2489,10.275,10.2228,10.2489,107500.0
2010-02-12 09:50:00,11.78,11.79,11.74,11.74,84300.0,10.2489,10.2576,10.2141,10.2141,84300.0
2010-02-12 09:55:00,11.74,11.81,11.61,11.61,139400.0,10.2141,10.275,10.101,10.101,139400.0
2010-02-12 10:00:00,11.61,11.66,11.58,11.61,189400.0,10.101,10.1445,10.0749,10.101,189400.0
2010-02-12 10:05:00,11.61,11.62,11.58,11.6,117600.0,10.101,10.1097,10.0749,10.0923,117600.0
2010-02-12 10:10:00,11.6,11.62,11.57,11.6,134100.0,10.0923,10.1097,10.0662,10.0923,134100.0
2010-02-12 10:15:00,11.6,11.67,11.59,11.65,238200.0,10.0923,10.1532,10.0836,10.1358,238200.0
2010-02-12 10:20:00,11.65,11.77,11.65,11.76,290900.0,10.1358,10.2402,10.1358,10.2315,290900.0
2010-02-12 10:25:00,11.77,11.78,11.7,11.72,138800.0,10.2402,10.2489,10.1793,10.1967,138800.0
2010-02-12 10:30:00,11.73,11.83,11.73,11.8,220700.0,10.2054,10.2924,10.2054,10.2663,220700.0
2010-02-12 10:35:00,11.8,11.89,11.79,11.79,306300.0,10.2663,10.3446,10.2576,10.2576,306300.0
2010-02-12 10:40:00,11.79,11.85,11.77,11.82,234900.0,10.2576,10.3098,10.2402,10.2837,234900.0
2010-02-12 10:45:00,11.81,11.83,11.74,11.82,213200.0,10.275,10.2924,10.2141,10.2837,213200.0
2010-02-12 10:50:00,11.81,11.87,11.81,11.84,102700.0,10.275,10.3272,10.275,10.3011,102700.0
2010-02-12 10:55:00,11.84,11.86,11.8,11.86,86300.0,10.3011,10.3185,10.2663,10.3185,86300.0
2010-02-12 11:00:00,11.86,11.89,11.84,11.88,164000.0,10.3185,10.3446,10.3011,10.3359,164000.0
2010-02-12 11:05:00,11.88,12.05,11.88,11.99,483100.0,10.3359,10.4838,10.3359,10.4316,483100.0
2010-02-12 11:10:00,11.99,12.03,11.97,12.01,260600.0,10.4316,10.4664,10.4142,10.449,260600.0
2010-02-12 11:15:00,12.0,12.04,11.98,11.98,167500.0,10.4403,10.4751,10.4229,10.4229,167500.0
2010-02-12 11:20:00,11.98,11.98,11.9,11.91,162700.0,10.4229,10.4229,10.3533,10.362,162700.0
2010-02-12 11:25:00,11.91,11.92,11.9,11.91,96100.0,10.362,10.3707,10.3533,10.362,96100.0
2010-02-12 11:30:00,11.92,11.93,11.87,11.9,138400.0,10.3707,10.3794,10.3272,10.3533,138400.0
2010-02-12 11:35:00,11.9,11.9,11.89,11.89,18600.0,10.3533,10.3533,10.3446,10.3446,18600.0
2010-02-12 11:40:00,11.89,11.9,11.87,11.88,58800.0,10.3446,10.3533,10.3272,10.3359,58800.0
2010-02-12 11:45:00,11.88,11.88,11.86,11.87,41500.0,10.3359,10.3359,10.3185,10.3272,41500.0
2010-02-12 11:50:00,11.87,11.88,11.84,11.86,86300.0,10.3272,10.3359,10.3011,10.3185,86300.0
2010-02-12 11:55:00,11.85,11.88,11.84,11.88,76300.0,10.3098,10.3359,10.3011,10.3359,76300.0
2010-02-12 12:00:00,11.88,11.94,11.88,11.94,61300.0,10.3359,10.3881,10.3359,10.3881,61300.0
2010-02-12 12:05:00,11.94,11.99,11.94,11.99,48000.0,10.3881,10.4316,10.3881,10.4316,48000.0
2010-02-12 12:10:00,11.99,12.02,11.99,12.0,316800.0,10.4316,10.4577,10.4316,10.4403,316800.0
2010-02-12 12:15:00,12.0,12.12,12.0,12.06,422300.0,10.4403,10.5447,10.4403,10.4925,422300.0
2010-02-12 12:20:00,12.06,12.09,12.04,12.08,92300.0,10.4925,10.5186,10.4751,10.5099,92300.0
2010-02-12 12:25:00,12.08,12.2,12.08,12.18,428000.0,10.5099,10.6143,10.5099,10.5969,428000.0
2010-02-12 12:30:00,12.18,12.21,12.17,12.18,169200.0,10.5969,10.623,10.5882,10.5969,169200.0
2010-02-12 12:35:00,12.18,12.2,12.15,12.17,84700.0,10.5969,10.6143,10.5708,10.5882,84700.0
2010-02-12 12:40:00,12.17,12.17,12.11,12.16,144100.0,10.5882,10.5882,10.536,10.5795,144100.0
2010-02-12 12:45:00,12.15,12.18,12.14,12.15,97000.0,10.5708,10.5969,10.5621,10.5708,97000.0
2010-02-12 12:50:00,12.15,12.17,12.14,12.16,105800.0,10.5708,10.5882,10.5621,10.5795,105800.0
2010-02-12 12:55:00,12.16,12.2,12.16,12.18,68500.0,10.5795,10.6143,10.5795,10.5969,68500.0
2010-02-12 13:00:00,12.18,12.19,12.17,12.18,36400.0,10.5969,10.6056,10.5882,10.5969,36400.0
2010-02-12 13:05:00,12.17,12.21,12.15,12.2,232600.0,10.5882,10.623,10.5708,10.6143,232600.0
2010-02-12 13:10:00,12.21,12.26,12.19,12.19,324200.0,10.623,10.6665,10.6056,10.6056,324200.0
2010-02-12 13:15:00,12.19,12.19,12.13,12.14,220300.0,10.6056,10.6056,10.5534,10.5621,220300.0
2010-02-12 13:20:00,12.13,12.15,12.07,12.15,224200.0,10.5534,10.5708,10.5012,10.5708,224200.0
2010-02-12 13:25:00,12.14,12.17,12.13,12.15,70500.0,10.5621,10.5882,10.5534,10.5708,70500.0
2010-02-12 13:30:00,12.15,12.17,12.1,12.15,137900.0,10.5708,10.5882,10.5273,10.5708,137900.0
2010-02-12 13:35:00,12.15,12.15,12.12,12.14,165800.0,10.5708,10.5708,10.5447,10.5621,165800.0
2010-02-12 13:40:00,12.14,12.19,12.13,12.17,100900.0,10.5621,10.6056,10.5534,10.5882,100900.0
2010-02-12 13:45:00,12.16,12.17,12.15,12.15,30000.0,10.5795,10.5882,10.5708,10.5708,30000.0
2010-02-12 13:50:00,12.15,12.16,12.15,12.16,42300.0,10.5708,10.5795,10.5708,10.5795,42300.0
2010-02-12 13:55:00,12.15,12.16,12.13,12.14,99400.0,10.5708,10.5795,10.5534,10.5621,99400.0
2010-02-12 14:00:00,12.14,12.17,12.13,12.15,66400.0,10.5621,10.5882,10.5534,10.5708,66400.0
2010-02-12 14:05:00,12.16,12.17,12.15,12.16,21800.0,10.5795,10.5882,10.5708,10.5795,21800.0
2010-02-12 14:10:00,12.17,12.2,12.15,12.16,69500.0,10.5882,10.6143,10.5708,10.5795,69500.0
2010-02-12 14:15:00,12.16,12.19,12.16,12.18,80700.0,10.5795,10.6056,10.5795,10.5969,80700.0
2010-02-12 14:20:00,12.19,12.25,12.17,12.21,140700.0,10.6056,10.6578,10.5882,10.623,140700.0
2010-02-12 14:25:00,12.21,12.27,12.21,12.25,167400.0,10.623,10.6752,10.623,10.6578,167400.0
2010-02-12 14:30:00,12.25,12.26,12.24,12.24,69700.0,10.6578,10.6665,10.6491,10.6491,69700.0
2010-02-12 14:35:00,12.24,12.24,12.21,12.22,86600.0,10.6491,10.6491,10.623,10.6317,86600.0
2010-02-12 14:40:00,12.22,12.23,12.17,12.18,79400.0,10.6317,10.6404,10.5882,10.5969,79400.0
2010-02-12 14:45:00,12.19,12.2,12.17,12.19,41300.0,10.6056,10.6143,10.5882,10.6056,41300.0
2010-02-12 14:50:00,12.19,12.2,12.18,12.2,28500.0,10.6056,10.6143,10.5969,10.6143,28500.0
2010-02-12 14:55:00,12.2,12.2,12.15,12.16,102400.0,10.6143,10.6143,10.5708,10.5795,102400.0
2010-02-12 15:00:00,12.16,12.16,12.1,12.11,101600.0,10.5795,10.5795,10.5273,10.536,101600.0
2010-02-12 15:05:00,12.11,12.14,12.09,12.13,110600.0,10.536,10.5621,10.5186,10.5534,110600.0
2010-02-12 15:10:00,12.12,12.13,12.1,12.1,88000.0,10.5447,10.5534,10.5273,10.5273,88000.0
2010-02-12 15:15:00,12.1,12.12,12.09,12.12,111300.0,10.5273,10.5447,10.5186,10.5447,111300.0
2010-02-12 15:20:00,12.12,12.13,12.08,12.12,110000.0,10.5447,10.5534,10.5099,10.5447,110000.0
2010-02-12 15:25:00,12.11,12.13,12.11,12.12,98200.0,10.536,10.5534,10.536,10.5447,98200.0
2010-02-12 15:30:00,12.12,12.14,12.11,12.14,155000.0,10.5447,10.5621,10.536,10.5621,155000.0
2010-02-12 15:35:00,12.15,12.15,12.11,12.13,147200.0,10.5708,10.5708,10.536,10.5534,147200.0
2010-02-12 15:40:00,12.13,12.19,12.13,12.16,153500.0,10.5534,10.6056,10.5534,10.5795,153500.0
2010-02-12 15:45:00,12.16,12.24,12.16,12.22,264100.0,10.5795,10.6491,10.5795,10.6317,264100.0
2010-02-12 15:50:00,12.23,12.23,12.19,12.2,278900.0,10.6404,10.6404,10.6056,10.6143,278900.0
2010-02-12 15:55:00,12.2,12.25,12.17,12.25,492200.0,10.6143,10.6578,10.5882,10.6578,492200.0
2010-02-16 09:30:00,12.33,12.37,12.3,12.35,211900.0,10.7274,10.7622,10.7013,10.7448,211900.0
2010-02-16 09:35:00,12.35,12.44,12.34,12.38,283100.0,10.7448,10.8231,10.7361,10.7709,283100.0
2010-02-16 09:40:00,12.38,12.42,12.35,12.41,185800.0,10.7709,10.8057,10.7448,10.797,185800.0
2010-02-16 09:45:00,12.41,12.41,12.37,12.4,179600.0,10.797,10.797,10.7622,10.7883,179600.0
2010-02-16 09:50:00,12.4,12.44,12.38,12.41,184200.0,10.7883,10.8231,10.7709,10.797,184200.0
2010-02-16 09:55:00,12.4,12.45,12.4,12.44,142500.0,10.7883,10.8318,10.7883,10.8231,142500.0
2010-02-16 10:00:00,12.44,12.5,12.44,12.49,152600.0,10.8231,10.8753,10.8231,10.8666,152600.0
2010-02-16 10:05:00,12.49,12.5,12.45,12.48,216600.0,10.8666,10.8753,10.8318,10.8579,216600.0
2010-02-16 10:10:00,12.48,12.58,12.45,12.56,259400.0,10.8579,10.9449,10.8318,10.9275,259400.0
2010-02-16 10:15:00,12.56,12.59,12.56,12.58,150500.0,10.9275,10.9536,10.9275,10.9449,150500.0
2010-02-16 10:20:00,12.58,12.58,12.44,12.48,216400.0,10.9449,10.9449,10.8231,10.8579,216400.0
2010-02-16 10:25:00,12.48,12.57,12.47,12.53,180400.0,10.8579,10.9362,10.8492,10.9014,180400.0
2010-02-16 10:30:00,12.53,12.54,12.49,12.49,131000.0,10.9014,10.9101,10.8666,10.8666,131000.0
2010-02-16 10:35:00,12.5,12.55,12.47,12.55,139700.0,10.8753,10.9188,10.8492,10.9188,139700.0
2010-02-16 10:40:00,12.56,12.6,12.54,12.58,222000.0,10.9275,10.9623,10.9101,10.9449,222000.0
2010-02-16 10:45:00,12.58,12.61,12.57,12.58,166500.0,10.9449,10.971,10.9362,10.9449,166500.0
2010-02-16 10:50:00,12.57,12.58,12.45,12.45,226900.0,10.9362,10.9449,10.8318,10.8318,226900.0
2010-02-16 10:55:00,12.45,12.56,12.44,12.51,166400.0,10.8318,10.9275,10.8231,10.884,166400.0
2010-02-16 11:00:00,12.5,12.5,12.48,12.49,87400.0,10.8753,10.8753,10.8579,10.8666,87400.0
2010-02-16 11:05:00,12.5,12.5,12.47,12.48,98200.0,10.8753,10.8753,10.8492,10.8579,98200.0
2010-02-16 11:10:00,12.47,12.48,12.44,12.45,93600.0,10.8492,10.8579,10.8231,10.8318,93600.0
2010-02-16 11:15:00,12.44,12.54,12.44,12.48,122800.0,10.8231,10.9101,10.8231,10.8579,122800.0
2010-02-16 11:20:00,12.48,12.52,12.47,12.51,86100.0,10.8579,10.8927,10.8492,10.884,86100.0
2010-02-16 11:25:00,12.51,12.53,12.48,12.48,101400.0,10.884,10.9014,10.8579,10.8579,101400.0
2010-02-16 11:30:00,12.48,12.49,12.45,12.46,111500.0,10.8579,10.8666,10.8318,10.8405,111500.0
2010-02-16 11:35:00,12.46,12.48,12.46,12.48,62600.0,10.8405,10.8579,10.8405,10.8579,62600.0
2010-02-16 11:40:00,12.48,12.48,12.43,12.45,143500.0,10.8579,10.8579,10.8144,10.8318,143500.0
2010-02-16 11:45:00,12.45,12.48,12.43,12.46,148000.0,10.8318,10.8579,10.8144,10.8405,148000.0
2010-02-16 11:50:00,12.47,12.51,12.46,12.49,128200.0,10.8492,10.884,10.8405,10.8666,128200.0
2010-02-16 11:55:00,12.49,12.51,12.47,12.48,109200.0,10.8666,10.884,10.8492,10.8579,109200.0
2010-02-16 12:00:00,12.47,12.51,12.47,12.51,70900.0,10.8492,10.884,10.8492,10.884,70900.0
2010-02-16 12:05:00,12.5,12.55,12.5,12.55,90900.0,10.8753,10.9188,10.8753,10.9188,90900.0
2010-02-16 12:10:00,12.55,12.55,12.53,12.53,66200.0,10.9188,10.9188,10.9014,10.9014,66200.0
2010-02-16 12:15:00,12.54,12.55,12.53,12.54,60600.0,10.9101,10.9188,10.9014,10.9101,60600.0
2010-02-16 12:20:00,12.54,12.55,12.53,12.55,80300.0,10.9101,10.9188,10.9014,10.9188,80300.0
2010-02-16 12:25:00,12.54,12.57,12.53,12.53,55800.0,10.9101,10.9362,10.9014,10.9014,55800.0
2010-02-16 12:30:00,12.53,12.54,12.52,12.52,61700.0,10.9014,10.9101,10.8927,10.8927,61700.0
2010-02-16 12:35:00,12.52,12.55,12.52,12.54,30800.0,10.8927,10.9188,10.8927,10.9101,30800.0
2010-02-16 12:40:00,12.54,12.57,12.54,12.54,44600.0,10.9101,10.9362,10.9101,10.9101,44600.0
2010-02-16 12:45:00,12.54,12.57,12.54,12.57,36700.0,10.9101,10.9362,10.9101,10.9362,36700.0
2010-02-16 12:50:00,12.57,12.58,12.54,12.57,54600.0,10.9362,10.9449,10.9101,10.9362,54600.0
2010-02-16 12:55:00,12.57,12.57,12.55,12.55,38900.0,10.9362,10.9362,10.9188,10.9188,38900.0
2010-02-16 13:00:00,12.55,12.56,12.55,12.55,22000.0,10.9188,10.9275,10.9188,10.9188,22000.0
2010-02-16 13:05:00,12.55,12.58,12.55,12.57,74500.0,10.9188,10.9449,10.9188,10.9362,74500.0
2010-02-16 13:10:00,12.58,12.59,12.57,12.58,61100.0,10.9449,10.9536,10.9362,10.9449,61100.0
2010-02-16 13:15:00,12.59,12.61,12.58,12.61,36100.0,10.9536,10.971,10.9449,10.971,36100.0
2010-02-16 13:20:00,12.61,12.62,12.6,12.61,42000.0,10.971,10.9797,10.9623,10.971,42000.0
2010-02-16 13:25:00,12.61,12.62,12.61,12.61,32300.0,10.971,10.9797,10.971,10.971,32300.0
2010-02-16 13:30:00,12.62,12.62,12.58,12.58,53300.0,10.9797,10.9797,10.9449,10.9449,53300.0
2010-02-16 13:35:00,12.58,12.59,12.55,12.55,57100.0,10.9449,10.9536,10.9188,10.9188,57100.0
2010-02-16 13:40:00,12.55,12.57,12.55,12.56,38700.0,10.9188,10.9362,10.9188,10.9275,38700.0
2010-02-16 13:45:00,12.56,12.59,12.56,12.58,47400.0,10.9275,10.9536,10.9275,10.9449,47400.0
2010-02-16 13:50:00,12.58,12.58,12.57,12.57,38000.0,10.9449,10.9449,10.9362,10.9362,38000.0
2010-02-16 13:55:00,12.57,12.57,12.55,12.55,23600.0,10.9362,10.9362,10.9188,10.9188,23600.0
2010-02-16 14:00:00,12.55,12.56,12.55,12.55,29100.0,10.9188,10.9275,10.9188,10.9188,29100.0
2010-02-16 14:05:00,12.56,12.56,12.53,12.53,54400.0,10.9275,10.9275,10.9014,10.9014,54400.0
2010-02-16 14:10:00,12.54,12.54,12.51,12.51,72400.0,10.9101,10.9101,10.884,10.884,72400.0
2010-02-16 14:15:00,12.51,12.52,12.5,12.5,36900.0,10.884,10.8927,10.8753,10.8753,36900.0
2010-02-16 14:20:00,12.5,12.51,12.49,12.49,79100.0,10.8753,10.884,10.8666,10.8666,79100.0
2010-02-16 14:25:00,12.49,12.54,12.49,12.52,95000.0,10.8666,10.9101,10.8666,10.8927,95000.0
2010-02-16 14:30:00,12.51,12.52,12.46,12.47,98900.0,10.884,10.8927,10.8405,10.8492,98900.0
2010-02-16 14:35:00,12.48,12.49,12.47,12.48,37800.0,10.8579,10.8666,10.8492,10.8579,37800.0
2010-02-16 14:40:00,12.48,12.51,12.48,12.51,59000.0,10.8579,10.884,10.8579,10.884,59000.0
2010-02-16 14:45:00,12.51,12.52,12.5,12.52,30000.0,10.884,10.8927,10.8753,10.8927,30000.0
2010-02-16 14:50:00,12.51,12.52,12.51,12.52,44200.0,10.884,10.8927,10.884,10.8927,44200.0
2010-02-16 14:55:00,12.52,12.52,12.48,12.48,59000.0,10.8927,10.8927,10.8579,10.8579,59000.0
2010-02-16 15:00:00,12.48,12.48,12.46,12.46,44600.0,10.8579,10.8579,10.8405,10.8405,44600.0
2010-02-16 15:05:00,12.46,12.48,12.46,12.47,42700.0,10.8405,10.8579,10.8405,10.8492,42700.0
2010-02-16 15:10:00,12.47,12.48,12.46,12.46,54300.0,10.8492,10.8579,10.8405,10.8405,54300.0
2010-02-16 15:15:00,12.47,12.47,12.46,12.46,31800.0,10.8492,10.8492,10.8405,10.8405,31800.0
2010-02-16 15:20:00,12.46,12.47,12.46,12.46,95200.0,10.8405,10.8492,10.8405,10.8405,95200.0
2010-02-16 15:25:00,12.46,12.48,12.46,12.47,74400.0,10.8405,10.8579,10.8405,10.8492,74400.0
2010-02-16 15:30:00,12.47,12.48,12.45,12.47,122400.0,10.8492,10.8579,10.8318,10.8492,122400.0
2010-02-16 15:35:00,12.46,12.47,12.46,12.47,101200.0,10.8405,10.8492,10.8405,10.8492,101200.0
2010-02-16 15:40:00,12.47,12.47,12.46,12.46,84900.0,10.8492,10.8492,10.8405,10.8405,84900.0
2010-02-16 15:45:00,12.46,12.47,12.46,12.46,98800.0,10.8405,10.8492,10.8405,10.8405,98800.0
2010-02-16 15:50:00,12.46,12.47,12.44,12.44,203000.0,10.8405,10.8492,10.8231,10.8231,203000.0
2010-02-16 15:55:00,12.45,12.45,12.44,12.44,195300.0,10.8318,10.8318,10.8231,10.8231,195300.0
2010-02-17 09:30:00,12.33,12.54,12.33,12.53,110100.0,10.7274,10.9101,10.7274,10.9014,110100.0
2010-02-17 09:35:00,12.53,12.59,12.52,12.57,205700.0,10.9014,10.9536,10.8927,10.9362,205700.0
2010-02-17 09:40:00,12.57,12.59,12.48,12.57,341000.0,10.9362,10.9536,10.8579,10.9362,341000.0
2010-02-17 09:45:00,12.57,12.6,12.55,12.59,297300.0,10.9362,10.9623,10.9188,10.9536,297300.0
2010-02-17 09:50:00,12.6,12.62,12.49,12.52,234200.0,10.9623,10.9797,10.8666,10.8927,234200.0
2010-02-17 09:55:00,12.51,12.57,12.49,12.56,223700.0,10.884,10.9362,10.8666,10.9275,223700.0
2010-02-17 10:00:00,12.57,12.59,12.51,12.52,179200.0,10.9362,10.9536,10.884,10.8927,179200.0
2010-02-17 10:05:00,12.52,12.54,12.49,12.54,183800.0,10.8927,10.9101,10.8666,10.9101,183800.0
2010-02-17 10:10:00,12.53,12.56,12.53,12.55,66700.0,10.9014,10.9275,10.9014,10.9188,66700.0
2010-02-17 10:15:00,12.56,12.58,12.55,12.58,85300.0,10.9275,10.9449,10.9188,10.9449,85300.0
2010-02-17 10:20:00,12.57,12.63,12.57,12.61,156000.0,10.9362,10.9884,10.9362,10.971,156000.0
2010-02-17 10:25:00,12.61,12.62,12.6,12.61,75900.0,10.971,10.9797,10.9623,10.971,75900.0
2010-02-17 10:30:00,12.61,12.7,12.61,12.7,243500.0,10.971,11.0493,10.971,11.0493,243500.0
2010-02-17 10:35:00,12.69,12.75,12.69,12.73,183200.0,11.0406,11.0928,11.0406,11.0754,183200.0
2010-02-17 10:40:00,12.74,12.77,12.73,12.76,139600.0,11.0841,11.1102,11.0754,11.1015,139600.0
2010-02-17 10:45:00,12.76,12.76,12.71,12.71,151200.0,11.1015,11.1015,11.058,11.058,151200.0
2010-02-17 10:50:00,12.72,12.74,12.7,12.74,103300.0,11.0667,11.0841,11.0493,11.0841,103300.0
2010-02-17 10:55:00,12.74,12.76,12.71,12.76,103500.0,11.0841,11.1015,11.058,11.1015,103500.0
2010-02-17 11:00:00,12.75,12.76,12.69,12.69,131000.0,11.0928,11.1015,11.0406,11.0406,131000.0
2010-02-17 11:05:00,12.7,12.7,12.62,12.63,124900.0,11.0493,11.0493,10.9797,10.9884,124900.0
2010-02-17 11:10:00,12.62,12.65,12.61,12.65,159500.0,10.9797,11.0058,10.971,11.0058,159500.0
2010-02-17 11:15:00,12.64,12.65,12.63,12.64,37700.0,10.9971,11.0058,10.9884,10.9971,37700.0
2010-02-17 11:20:00,12.64,12.66,12.63,12.65,91700.0,10.9971,11.0145,10.9884,11.0058,91700.0
2010-02-17 11:25:00,12.66,12.67,12.6,12.61,138600.0,11.0145,11.0232,10.9623,10.971,138600.0
2010-02-17 11:30:00,12.6,12.61,12.53,12.53,162700.0,10.9623,10.971,10.9014,10.9014,162700.0
2010-02-17 11:35:00,12.53,12.55,12.53,12.55,111900.0,10.9014,10.9188,10.9014,10.9188,111900.0
2010-02-17 11:40:00,12.54,12.55,12.53,12.55,56700.0,10.9101,10.9188,10.9014,10.9188,56700.0
2010-02-17 11:45:00,12.55,12.58,12.55,12.56,96100.0,10.9188,10.9449,10.9188,10.9275,96100.0
2010-02-17 11:50:00,12.56,12.57,12.55,12.56,158300.0,10.9275,10.9362,10.9188,10.9275,158300.0
2010-02-17 11:55:00,12.56,12.57,12.55,12.55,76400.0,10.9275,10.9362,10.9188,10.9188,76400.0
2010-02-17 12:00:00,12.56,12.64,12.56,12.64,107900.0,10.9275,10.9971,10.9275,10.9971,107900.0
2010-02-17 12:05:00,12.64,12.67,12.64,12.67,62300.0,10.9971,11.0232,10.9971,11.0232,62300.0
2010-02-17 12:10:00,12.66,12.7,12.66,12.69,93900.0,11.0145,11.0493,11.0145,11.0406,93900.0
2010-02-17 12:15:00,12.69,12.72,12.69,12.71,81000.0,11.0406,11.0667,11.0406,11.058,81000.0
2010-02-17 12:20:00,12.7,12.71,12.7,12.7,59800.0,11.0493,11.058,11.0493,11.0493,59800.0
2010-02-17 12:25:00,12.7,12.7,12.69,12.69,48800.0,11.0493,11.0493,11.0406,11.0406,48800.0
2010-02-17 12:30:00,12.69,12.71,12.69,12.7,41800.0,11.0406,11.058,11.0406,11.0493,41800.0
2010-02-17 12:35:00,12.7,12.71,12.67,12.67,47400.0,11.0493,11.058,11.0232,11.0232,47400.0
2010-02-17 12:40:00,12.67,12.68,12.63,12.65,57400.0,11.0232,11.0319,10.9884,11.0058,57400.0
2010-02-17 12:45:00,12.64,12.67,12.63,12.66,55100.0,10.9971,11.0232,10.9884,11.0145,55100.0
2010-02-17 12:50:00,12.67,12.68,12.65,12.65,43900.0,11.0232,11.0319,11.0058,11.0058,43900.0
2010-02-17 12:55:00,12.65,12.65,12.63,12.64,35700.0,11.0058,11.0058,10.9884,10.9971,35700.0
2010-02-17 13:00:00,12.64,12.66,12.63,12.65,38200.0,10.9971,11.0145,10.9884,11.0058,38200.0
2010-02-17 13:05:00,12.65,12.67,12.65,12.66,48600.0,11.0058,11.0232,11.0058,11.0145,48600.0
2010-02-17 13:10:00,12.66,12.68,12.66,12.67,69400.0,11.0145,11.0319,11.0145,11.0232,69400.0
2010-02-17 13:15:00,12.67,12.69,12.66,12.68,44400.0,11.0232,11.0406,11.0145,11.0319,44400.0
2010-02-17 13:20:00,12.69,12.69,12.68,12.69,56600.0,11.0406,11.0406,11.0319,11.0406,56600.0
2010-02-17 13:25:00,12.69,12.71,12.68,12.7,31700.0,11.0406,11.058,11.0319,11.0493,31700.0
2010-02-17 13:30:00,12.71,12.72,12.7,12.71,74000.0,11.058,11.0667,11.0493,11.058,74000.0
2010-02-17 13:35:00,12.72,12.72,12.71,12.72,25800.0,11.0667,11.0667,11.058,11.0667,25800.0
2010-02-17 13:40:00,12.71,12.72,12.7,12.72,58000.0,11.058,11.0667,11.0493,11.0667,58000.0
2010-02-17 13:45:00,12.72,12.74,12.72,12.73,71000.0,11.0667,11.0841,11.0667,11.0754,71000.0
2010-02-17 13:50:00,12.73,12.74,12.72,12.73,100900.0,11.0754,11.0841,11.0667,11.0754,100900.0
2010-02-17 13:55:00,12.73,12.74,12.72,12.73,61900.0,11.0754,11.0841,11.0667,11.0754,61900.0
2010-02-17 14:00:00,12.74,12.76,12.72,12.74,198900.0,11.0841,11.1015,11.0667,11.0841,198900.0
2010-02-17 14:05:00,12.74,12.76,12.73,12.76,83600.0,11.0841,11.1015,11.0754,11.1015,83600.0
2010-02-17 14:10:00,12.75,12.76,12.75,12.76,21000.0,11.0928,11.1015,11.0928,11.1015,21000.0
2010-02-17 14:15:00,12.75,12.76,12.72,12.73,47300.0,11.0928,11.1015,11.0667,11.0754,47300.0
2010-02-17 14:20:00,12.73,12.75,12.72,12.75,60100.0,11.0754,11.0928,11.0667,11.0928,60100.0
2010-02-17 14:25:00,12.75,12.76,12.74,12.76,38900.0,11.0928,11.1015,11.0841,11.1015,38900.0
2010-02-17 14:30:00,12.76,12.76,12.72,12.73,92500.0,11.1015,11.1015,11.0667,11.0754,92500.0
2010-02-17 14:35:00,12.72,12.73,12.72,12.73,16400.0,11.0667,11.0754,11.0667,11.0754,16400.0
2010-02-17 14:40:00,12.72,12.76,12.72,12.76,57400.0,11.0667,11.1015,11.0667,11.1015,57400.0
2010-02-17 14:45:00,12.76,12.8,12.76,12.78,203100.0,11.1015,11.1363,11.1015,11.1189,203100.0
2010-02-17 14:50:00,12.78,12.8,12.77,12.77,90200.0,11.1189,11.1363,11.1102,11.1102,90200.0
2010-02-17 14:55:00,12.77,12.8,12.76,12.79,116300.0,11.1102,11.1363,11.1015,11.1276,116300.0
2010-02-17 15:00:00,12.79,12.79,12.76,12.77,81500.0,11.1276,11.1276,11.1015,11.1102,81500.0
2010-02-17 15:05:00,12.76,12.77,12.73,12.75,121500.0,11.1015,11.1102,11.0754,11.0928,121500.0
2010-02-17 15:10:00,12.75,12.76,12.74,12.75,152200.0,11.0928,11.1015,11.0841,11.0928,152200.0
2010-02-17 15:15:00,12.75,12.75,12.73,12.74,32200.0,11.0928,11.0928,11.0754,11.0841,32200.0
2010-02-17 15:20:00,12.73,12.74,12.72,12.72,43600.0,11.0754,11.0841,11.0667,11.0667,43600.0
2010-02-17 15:25:00,12.72,12.74,12.72,12.73,102500.0,11.0667,11.0841,11.0667,11.0754,102500.0
2010-02-17 15:30:00,12.73,12.75,12.72,12.73,327900.0,11.0754,11.0928,11.0667,11.0754,327900.0
2010-02-17 15:35:00,12.73,12.75,12.66,12.66,911100.0,11.0754,11.0928,11.0145,11.0145,911100.0
2010-02-17 15:40:00,12.66,12.67,12.63,12.63,138200.0,11.0145,11.0232,10.9884,10.9884,138200.0
2010-02-17 15:45:00,12.63,12.73,12.63,12.73,542500.0,10.9884,11.0754,10.9884,11.0754,542500.0
2010-02-17 15:50:00,12.73,12.75,12.7,12.73,441600.0,11.0754,11.0928,11.0493,11.0754,441600.0
2010-02-17 15:55:00,12.73,12.74,12.72,12.73,352100.0,11.0754,11.0841,11.0667,11.0754,352100.0
2010-02-18 09:30:00,12.61,12.71,12.6,12.62,148400.0,10.971,11.058,10.9623,10.9797,148400.0
2010-02-18 09:35:00,12.61,12.66,12.56,12.61,128000.0,10.971,11.0145,10.9275,10.971,128000.0
2010-02-18 09:40:00,12.6,12.73,12.6,12.67,149000.0,10.9623,11.0754,10.9623,11.0232,149000.0
2010-02-18 09:45:00,12.67,12.72,12.67,12.69,95800.0,11.0232,11.0667,11.0232,11.0406,95800.0
2010-02-18 09:50:00,12.69,12.7,12.62,12.65,158700.0,11.0406,11.0493,10.9797,11.0058,158700.0
2010-02-18 09:55:00,12.65,12.75,12.65,12.73,154100.0,11.0058,11.0928,11.0058,11.0754,154100.0
2010-02-18 10:00:00,12.74,12.8,12.72,12.8,141500.0,11.0841,11.1363,11.0667,11.1363,141500.0
2010-02-18 10:05:00,12.8,12.82,12.75,12.76,251400.0,11.1363,11.1537,11.0928,11.1015,251400.0
2010-02-18 10:10:00,12.76,12.76,12.72,12.72,149000.0,11.1015,11.1015,11.0667,11.0667,149000.0
2010-02-18 10:15:00,12.72,12.73,12.66,12.69,121700.0,11.0667,11.0754,11.0145,11.0406,121700.0
2010-02-18 10:20:00,12.69,12.73,12.67,12.72,141900.0,11.0406,11.0754,11.0232,11.0667,141900.0
2010-02-18 10:25:00,12.72,12.73,12.7,12.71,58600.0,11.0667,11.0754,11.0493,11.058,58600.0
2010-02-18 10:30:00,12.71,12.71,12.64,12.64,138700.0,11.058,11.058,10.9971,10.9971,138700.0
2010-02-18 10:35:00,12.65,12.68,12.64,12.68,85100.0,11.0058,11.0319,10.9971,11.0319,85100.0
2010-02-18 10:40:00,12.67,12.68,12.65,12.66,67100.0,11.0232,11.0319,11.0058,11.0145,67100.0
2010-02-18 10:45:00,12.65,12.68,12.65,12.67,43200.0,11.0058,11.0319,11.0058,11.0232,43200.0
2010-02-18 10:50:00,12.67,12.7,12.66,12.67,53100.0,11.0232,11.0493,11.0145,11.0232,53100.0
2010-02-18 10:55:00,12.66,12.68,12.65,12.66,46600.0,11.0145,11.0319,11.0058,11.0145,46600.0
2010-02-18 11:00:00,12.66,12.74,12.65,12.73,111600.0,11.0145,11.0841,11.0058,11.0754,111600.0
2010-02-18 11:05:00,12.73,12.74,12.69,12.7,50700.0,11.0754,11.0841,11.0406,11.0493,50700.0
2010-02-18 11:10:00,12.7,12.7,12.65,12.65,29100.0,11.0493,11.0493,11.0058,11.0058,29100.0
2010-02-18 11:15:00,12.65,12.66,12.62,12.63,47600.0,11.0058,11.0145,10.9797,10.9884,47600.0
2010-02-18 11:20:00,12.62,12.65,12.62,12.63,51400.0,10.9797,11.0058,10.9797,10.9884,51400.0
2010-02-18 11:25:00,12.64,12.64,12.57,12.57,159100.0,10.9971,10.9971,10.9362,10.9362,159100.0
2010-02-18 11:30:00,12.57,12.58,12.55,12.58,156000.0,10.9362,10.9449,10.9188,10.9449,156000.0
2010-02-18 11:35:00,12.58,12.59,12.56,12.58,89300.0,10.9449,10.9536,10.9275,10.9449,89300.0
2010-02-18 11:40:00,12.58,12.59,12.55,12.55,71800.0,10.9449,10.9536,10.9188,10.9188,71800.0
2010-02-18 11:45:00,12.56,12.56,12.54,12.54,58300.0,10.9275,10.9275,10.9101,10.9101,58300.0
2010-02-18 11:50:00,12.55,12.55,12.53,12.54,69800.0,10.9188,10.9188,10.9014,10.9101,69800.0
2010-02-18 11:55:00,12.53,12.54,12.53,12.53,17800.0,10.9014,10.9101,10.9014,10.9014,17800.0
2010-02-18 12:00:00,12.54,12.54,12.49,12.49,113000.0,10.9101,10.9101,10.8666,10.8666,113000.0
2010-02-18 12:05:00,12.49,12.49,12.42,12.43,143100.0,10.8666,10.8666,10.8057,10.8144,143100.0
2010-02-18 12:10:00,12.42,12.44,12.41,12.43,206900.0,10.8057,10.8231,10.797,10.8144,206900.0
2010-02-18 12:15:00,12.43,12.44,12.41,12.44,90800.0,10.8144,10.8231,10.797,10.8231,90800.0
2010-02-18 12:20:00,12.44,12.47,12.43,12.46,64100.0,10.8231,10.8492,10.8144,10.8405,64100.0
2010-02-18 12:25:00,12.47,12.48,12.46,12.47,66400.0,10.8492,10.8579,10.8405,10.8492,66400.0
2010-02-18 12:30:00,12.46,12.47,12.45,12.46,38800.0,10.8405,10.8492,10.8318,10.8405,38800.0
2010-02-18 12:35:00,12.46,12.47,12.45,12.46,67400.0,10.8405,10.8492,10.8318,10.8405,67400.0
2010-02-18 12:40:00,12.46,12.48,12.45,12.48,85200.0,10.8405,10.8579,10.8318,10.8579,85200.0
2010-02-18 12:45:00,12.48,12.52,12.48,12.52,62400.0,10.8579,10.8927,10.8579,10.8927,62400.0
2010-02-18 12:50:00,12.51,12.53,12.5,12.53,73800.0,10.884,10.9014,10.8753,10.9014,73800.0
2010-02-18 12:55:00,12.52,12.54,12.52,12.54,30300.0,10.8927,10.9101,10.8927,10.9101,30300.0
2010-02-18 13:00:00,12.53,12.58,12.53,12.58,66600.0,10.9014,10.9449,10.9014,10.9449,66600.0
2010-02-18 13:05:00,12.58,12.6,12.55,12.56,116800.0,10.9449,10.9623,10.9188,10.9275,116800.0
2010-02-18 13:10:00,12.56,12.56,12.54,12.56,51600.0,10.9275,10.9275,10.9101,10.9275,51600.0
2010-02-18 13:15:00,12.56,12.57,12.54,12.55,86800.0,10.9275,10.9362,10.9101,10.9188,86800.0
2010-02-18 13:20:00,12.55,12.58,12.55,12.55,29000.0,10.9188,10.9449,10.9188,10.9188,29000.0
2010-02-18 13:25:00,12.55,12.56,12.54,12.56,20100.0,10.9188,10.9275,10.9101,10.9275,20100.0
2010-02-18 13:30:00,12.55,12.57,12.55,12.56,47700.0,10.9188,10.9362,10.9188,10.9275,47700.0
2010-02-18 13:35:00,12.57,12.57,12.55,12.55,61600.0,10.9362,10.9362,10.9188,10.9188,61600.0
2010-02-18 13:40:00,12.55,12.55,12.54,12.55,26900.0,10.9188,10.9188,10.9101,10.9188,26900.0
2010-02-18 13:45:00,12.55,12.56,12.53,12.55,68300.0,10.9188,10.9275,10.9014,10.9188,68300.0
2010-02-18 13:50:00,12.54,12.55,12.51,12.53,51600.0,10.9101,10.9188,10.884,10.9014,51600.0
2010-02-18 13:55:00,12.53,12.53,12.5,12.5,24600.0,10.9014,10.9014,10.8753,10.8753,24600.0
2010-02-18 14:00:00,12.5,12.52,12.45,12.49,212700.0,10.8753,10.8927,10.8318,10.8666,212700.0
2010-02-18 14:05:00,12.49,12.54,12.47,12.49,447500.0,10.8666,10.9101,10.8492,10.8666,447500.0
2010-02-18 14:10:00,12.48,12.48,12.46,12.46,19900.0,10.8579,10.8579,10.8405,10.8405,19900.0
2010-02-18 14:15:00,12.46,12.52,12.46,12.52,53700.0,10.8405,10.8927,10.8405,10.8927,53700.0
2010-02-18 14:20:00,12.52,12.52,12.49,12.49,34800.0,10.8927,10.8927,10.8666,10.8666,34800.0
2010-02-18 14:25:00,12.5,12.5,12.49,12.49,16200.0,10.8753,10.8753,10.8666,10.8666,16200.0
2010-02-18 14:30:00,12.49,12.51,12.48,12.51,53100.0,10.8666,10.884,10.8579,10.884,53100.0
2010-02-18 14:35:00,12.5,12.51,12.49,12.51,95000.0,10.8753,10.884,10.8666,10.884,95000.0
2010-02-18 14:40:00,12.5,12.54,12.49,12.54,111500.0,10.8753,10.9101,10.8666,10.9101,111500.0
2010-02-18 14:45:00,12.54,12.55,12.53,12.53,45500.0,10.9101,10.9188,10.9014,10.9014,45500.0
2010-02-18 14:50:00,12.53,12.56,12.52,12.55,111600.0,10.9014,10.9275,10.8927,10.9188,111600.0
2010-02-18 14:55:00,12.55,12.56,12.54,12.55,42100.0,10.9188,10.9275,10.9101,10.9188,42100.0
2010-02-18 15:00:00,12.54,12.55,12.53,12.53,34600.0,10.9101,10.9188,10.9014,10.9014,34600.0
2010-02-18 15:05:00,12.53,12.54,12.53,12.53,19300.0,10.9014,10.9101,10.9014,10.9014,19300.0
2010-02-18 15:10:00,12.53,12.54,12.52,12.53,47000.0,10.9014,10.9101,10.8927,10.9014,47000.0
2010-02-18 15:15:00,12.53,12.54,12.52,12.53,59000.0,10.9014,10.9101,10.8927,10.9014,59000.0
2010-02-18 15:20:00,12.53,12.54,12.51,12.51,59000.0,10.9014,10.9101,10.884,10.884,59000.0
2010-02-18 15:25:00,12.51,12.55,12.5,12.55,100800.0,10.884,10.9188,10.8753,10.9188,100800.0
2010-02-18 15:30:00,12.55,12.57,12.54,12.55,164700.0,10.9188,10.9362,10.9101,10.9188,164700.0
2010-02-18 15:35:00,12.56,12.56,12.55,12.56,49500.0,10.9275,10.9275,10.9188,10.9275,49500.0
2010-02-18 15:40:00,12.56,12.57,12.54,12.57,250800.0,10.9275,10.9362,10.9101,10.9362,250800.0
2010-02-18 15:45:00,12.56,12.57,12.54,12.55,52800.0,10.9275,10.9362,10.9101,10.9188,52800.0
2010-02-18 15:50:00,12.55,12.55,12.54,12.54,55300.0,10.9188,10.9188,10.9101,10.9101,55300.0
2010-02-18 15:55:00,12.54,12.57,12.53,12.56,198700.0,10.9101,10.9362,10.9014,10.9275,198700.0
2010-02-19 09:30:00,12.48,12.69,12.48,12.65,94600.0,10.8579,11.0406,10.8579,11.0058,94600.0
2010-02-19 09:35:00,12.66,12.66,12.59,12.64,110200.0,11.0145,11.0145,10.9536,10.9971,110200.0
2010-02-19 09:40:00,12.64,12.65,12.57,12.59,170300.0,10.9971,11.0058,10.9362,10.9536,170300.0
2010-02-19 09:45:00,12.58,12.69,12.58,12.66,134300.0,10.9449,11.0406,10.9449,11.0145,134300.0
2010-02-19 09:50:00,12.66,12.74,12.65,12.71,99400.0,11.0145,11.0841,11.0058,11.058,99400.0
2010-02-19 09:55:00,12.71,12.72,12.61,12.62,146300.0,11.058,11.0667,10.971,10.9797,146300.0
2010-02-19 10:00:00,12.62,12.65,12.6,12.65,78500.0,10.9797,11.0058,10.9623,11.0058,78500.0
2010-02-19 10:05:00,12.65,12.7,12.64,12.67,94200.0,11.0058,11.0493,10.9971,11.0232,94200.0
2010-02-19 10:10:00,12.67,12.68,12.64,12.66,66000.0,11.0232,11.0319,10.9971,11.0145,66000.0
2010-02-19 10:15:00,12.66,12.7,12.66,12.68,48900.0,11.0145,11.0493,11.0145,11.0319,48900.0
2010-02-19 10:20:00,12.69,12.7,12.68,12.68,66700.0,11.0406,11.0493,11.0319,11.0319,66700.0
2010-02-19 10:25:00,12.69,12.69,12.66,12.66,49200.0,11.0406,11.0406,11.0145,11.0145,49200.0
2010-02-19 10:30:00,12.66,12.66,12.65,12.65,42100.0,11.0145,11.0145,11.0058,11.0058,42100.0
2010-02-19 10:35:00,12.65,12.66,12.6,12.6,81200.0,11.0058,11.0145,10.9623,10.9623,81200.0
2010-02-19 10:40:00,12.6,12.62,12.6,12.62,54300.0,10.9623,10.9797,10.9623,10.9797,54300.0
2010-02-19 10:45:00,12.62,12.65,12.61,12.62,79000.0,10.9797,11.0058,10.971,10.9797,79000.0
2010-02-19 10:50:00,12.63,12.63,12.6,12.61,78800.0,10.9884,10.9884,10.9623,10.971,78800.0
2010-02-19 10:55:00,12.62,12.65,12.61,12.65,43200.0,10.9797,11.0058,10.971,11.0058,43200.0
2010-02-19 11:00:00,12.65,12.67,12.63,12.66,70200.0,11.0058,11.0232,10.9884,11.0145,70200.0
2010-02-19 11:05:00,12.66,12.67,12.64,12.64,66400.0,11.0145,11.0232,10.9971,10.9971,66400.0
2010-02-19 11:10:00,12.64,12.66,12.64,12.66,39900.0,10.9971,11.0145,10.9971,11.0145,39900.0
2010-02-19 11:15:00,12.66,12.67,12.65,12.65,49700.0,11.0145,11.0232,11.0058,11.0058,49700.0
2010-02-19 11:20:00,12.66,12.67,12.64,12.65,49000.0,11.0145,11.0232,10.9971,11.0058,49000.0
2010-02-19 11:25:00,12.64,12.65,12.63,12.64,44600.0,10.9971,11.0058,10.9884,10.9971,44600.0
2010-02-19 11:30:00,12.64,12.68,12.64,12.67,57500.0,10.9971,11.0319,10.9971,11.0232,57500.0
2010-02-19 11:35:00,12.67,12.67,12.66,12.66,57400.0,11.0232,11.0232,11.0145,11.0145,57400.0
2010-02-19 11:40:00,12.66,12.68,12.65,12.65,64600.0,11.0145,11.0319,11.0058,11.0058,64600.0
2010-02-19 11:45:00,12.65,12.68,12.65,12.66,79600.0,11.0058,11.0319,11.0058,11.0145,79600.0
2010-02-19 11:50:00,12.67,12.68,12.65,12.66,90700.0,11.0232,11.0319,11.0058,11.0145,90700.0
2010-02-19 11:55:00,12.66,12.68,12.65,12.68,91100.0,11.0145,11.0319,11.0058,11.0319,91100.0
2010-02-19 12:00:00,12.68,12.69,12.67,12.68,43200.0,11.0319,11.0406,11.0232,11.0319,43200.0
2010-02-19 12:05:00,12.69,12.7,12.67,12.69,45200.0,11.0406,11.0493,11.0232,11.0406,45200.0
2010-02-19 12:10:00,12.69,12.71,12.68,12.71,51800.0,11.0406,11.058,11.0319,11.058,51800.0
2010-02-19 12:15:00,12.7,12.7,12.69,12.7,50400.0,11.0493,11.0493,11.0406,11.0493,50400.0
2010-02-19 12:20:00,12.7,12.71,12.67,12.67,46500.0,11.0493,11.058,11.0232,11.0232,46500.0
2010-02-19 12:25:00,12.68,12.68,12.65,12.65,52000.0,11.0319,11.0319,11.0058,11.0058,52000.0
2010-02-19 12:30:00,12.66,12.68,12.65,12.66,114800.0,11.0145,11.0319,11.0058,11.0145,114800.0
2010-02-19 12:35:00,12.66,12.66,12.64,12.65,73900.0,11.0145,11.0145,10.9971,11.0058,73900.0
2010-02-19 12:40:00,12.66,12.67,12.64,12.65,125200.0,11.0145,11.0232,10.9971,11.0058,125200.0
2010-02-19 12:45:00,12.65,12.66,12.64,12.65,49800.0,11.0058,11.0145,10.9971,11.0058,49800.0
2010-02-19 12:50:00,12.64,12.68,12.64,12.68,53300.0,10.9971,11.0319,10.9971,11.0319,53300.0
2010-02-19 12:55:00,12.67,12.7,12.67,12.7,67400.0,11.0232,11.0493,11.0232,11.0493,67400.0
2010-02-19 13:00:00,12.7,12.72,12.68,12.68,67400.0,11.0493,11.0667,11.0319,11.0319,67400.0
2010-02-19 13:05:00,12.69,12.69,12.67,12.67,43600.0,11.0406,11.0406,11.0232,11.0232,43600.0
2010-02-19 13:10:00,12.67,12.67,12.65,12.65,45300.0,11.0232,11.0232,11.0058,11.0058,45300.0
2010-02-19 13:15:00,12.66,12.67,12.65,12.67,30300.0,11.0145,11.0232,11.0058,11.0232,30300.0
2010-02-19 13:20:00,12.66,12.67,12.66,12.66,21200.0,11.0145,11.0232,11.0145,11.0145,21200.0
2010-02-19 13:25:00,12.67,12.69,12.66,12.68,44500.0,11.0232,11.0406,11.0145,11.0319,44500.0
2010-02-19 13:30:00,12.68,12.69,12.67,12.68,30900.0,11.0319,11.0406,11.0232,11.0319,30900.0
2010-02-19 13:35:00,12.68,12.7,12.68,12.69,29300.0,11.0319,11.0493,11.0319,11.0406,29300.0
2010-02-19 13:40:00,12.69,12.7,12.67,12.67,30800.0,11.0406,11.0493,11.0232,11.0232,30800.0
2010-02-19 13:45:00,12.67,12.68,12.66,12.67,46300.0,11.0232,11.0319,11.0145,11.0232,46300.0
2010-02-19 13:50:00,12.67,12.69,12.66,12.68,39700.0,11.0232,11.0406,11.0145,11.0319,39700.0
2010-02-19 13:55:00,12.69,12.69,12.66,12.66,43900.0,11.0406,11.0406,11.0145,11.0145,43900.0
2010-02-19 14:00:00,12.66,12.68,12.66,12.67,23000.0,11.0145,11.0319,11.0145,11.0232,23000.0
2010-02-19 14:05:00,12.67,12.67,12.65,12.65,22200.0,11.0232,11.0232,11.0058,11.0058,22200.0
2010-02-19 14:10:00,12.65,12.68,12.65,12.68,45700.0,11.0058,11.0319,11.0058,11.0319,45700.0
2010-02-19 14:15:00,12.68,12.68,12.66,12.67,33900.0,11.0319,11.0319,11.0145,11.0232,33900.0
2010-02-19 14:20:00,12.67,12.67,12.66,12.67,25000.0,11.0232,11.0232,11.0145,11.0232,25000.0
2010-02-19 14:25:00,12.67,12.68,12.66,12.68,35200.0,11.0232,11.0319,11.0145,11.0319,35200.0
2010-02-19 14:30:00,12.67,12.69,12.67,12.68,35100.0,11.0232,11.0406,11.0232,11.0319,35100.0
2010-02-19 14:35:00,12.69,12.69,12.67,12.69,29000.0,11.0406,11.0406,11.0232,11.0406,29000.0
2010-02-19 14:40:00,12.68,12.69,12.67,12.69,47600.0,11.0319,11.0406,11.0232,11.0406,47600.0
2010-02-19 14:45:00,12.69,12.69,12.68,12.69,16200.0,11.0406,11.0406,11.0319,11.0406,16200.0
2010-02-19 14:50:00,12.69,12.7,12.68,12.69,57500.0,11.0406,11.0493,11.0319,11.0406,57500.0
2010-02-19 14:55:00,12.68,12.7,12.67,12.68,57600.0,11.0319,11.0493,11.0232,11.0319,57600.0
2010-02-19 15:00:00,12.67,12.67,12.65,12.66,38900.0,11.0232,11.0232,11.0058,11.0145,38900.0
2010-02-19 15:05:00,12.65,12.65,12.64,12.65,68300.0,11.0058,11.0058,10.9971,11.0058,68300.0
2010-02-19 15:10:00,12.65,12.65,12.63,12.63,49700.0,11.0058,11.0058,10.9884,10.9884,49700.0
2010-02-19 15:15:00,12.64,12.64,12.63,12.63,17100.0,10.9971,10.9971,10.9884,10.9884,17100.0
2010-02-19 15:20:00,12.64,12.67,12.63,12.66,51700.0,10.9971,11.0232,10.9884,11.0145,51700.0
2010-02-19 15:25:00,12.67,12.67,12.65,12.65,67700.0,11.0232,11.0232,11.0058,11.0058,67700.0
2010-02-19 15:30:00,12.65,12.66,12.65,12.66,21200.0,11.0058,11.0145,11.0058,11.0145,21200.0
2010-02-19 15:35:00,12.66,12.67,12.65,12.66,72300.0,11.0145,11.0232,11.0058,11.0145,72300.0
2010-02-19 15:40:00,12.66,12.68,12.66,12.68,123700.0,11.0145,11.0319,11.0145,11.0319,123700.0
2010-02-19 15:45:00,12.68,12.69,12.67,12.69,53800.0,11.0319,11.0406,11.0232,11.0406,53800.0
2010-02-19 15:50:00,12.69,12.69,12.68,12.69,75500.0,11.0406,11.0406,11.0319,11.0406,75500.0
2010-02-19 15:55:00,12.69,12.69,12.68,12.68,154000.0,11.0406,11.0406,11.0319,11.0319,154000.0
2010-02-22 09:30:00,12.73,12.83,12.68,12.81,132700.0,11.0754,11.1624,11.0319,11.145,132700.0
2010-02-22 09:35:00,12.83,12.95,12.82,12.95,672600.0,11.1624,11.2668,11.1537,11.2668,672600.0
2010-02-22 09:40:00,12.94,12.96,12.89,12.92,299000.0,11.2581,11.2755,11.2146,11.2407,299000.0
2010-02-22 09:45:00,12.91,12.94,12.88,12.9,226900.0,11.232,11.2581,11.2059,11.2233,226900.0
2010-02-22 09:50:00,12.89,12.91,12.89,12.91,166600.0,11.2146,11.232,11.2146,11.232,166600.0
2010-02-22 09:55:00,12.91,12.93,12.89,12.91,139400.0,11.232,11.2494,11.2146,11.232,139400.0
2010-02-22 10:00:00,12.91,12.91,12.85,12.89,124300.0,11.232,11.232,11.1798,11.2146,124300.0
2010-02-22 10:05:00,12.89,12.91,12.86,12.87,154500.0,11.2146,11.232,11.1885,11.1972,154500.0
2010-02-22 10:10:00,12.86,12.9,12.85,12.89,208500.0,11.1885,11.2233,11.1798,11.2146,208500.0
2010-02-22 10:15:00,12.89,12.9,12.84,12.87,164700.0,11.2146,11.2233,11.1711,11.1972,164700.0
2010-02-22 10:20:00,12.87,12.93,12.86,12.9,117600.0,11.1972,11.2494,11.1885,11.2233,117600.0
2010-02-22 10:25:00,12.9,12.94,12.9,12.93,87500.0,11.2233,11.2581,11.2233,11.2494,87500.0
2010-02-22 10:30:00,12.93,12.99,12.92,12.99,184600.0,11.2494,11.3016,11.2407,11.3016,184600.0
2010-02-22 10:35:00,12.98,13.07,12.98,13.02,454000.0,11.2929,11.3712,11.2929,11.3277,454000.0
2010-02-22 10:40:00,13.02,13.04,12.97,12.98,95900.0,11.3277,11.3451,11.2842,11.2929,95900.0
2010-02-22 10:45:00,12.98,13.01,12.98,13.01,145100.0,11.2929,11.319,11.2929,11.319,145100.0
2010-02-22 10:50:00,13.01,13.02,12.97,12.97,165900.0,11.319,11.3277,11.2842,11.2842,165900.0
2010-02-22 10:55:00,12.97,12.98,12.89,12.89,148500.0,11.2842,11.2929,11.2146,11.2146,148500.0
2010-02-22 11:00:00,12.88,12.93,12.87,12.89,173000.0,11.2059,11.2494,11.1972,11.2146,173000.0
2010-02-22 11:05:00,12.89,12.96,12.88,12.9,140300.0,11.2146,11.2755,11.2059,11.2233,140300.0
2010-02-22 11:10:00,12.89,12.89,12.82,12.85,142500.0,11.2146,11.2146,11.1537,11.1798,142500.0
2010-02-22 11:15:00,12.84,13.21,12.81,12.97,567800.0,11.1711,11.493,11.145,11.2842,567800.0
2010-02-22 11:20:00,12.97,13.01,12.93,12.93,230400.0,11.2842,11.319,11.2494,11.2494,230400.0
2010-02-22 11:25:00,12.93,12.95,12.88,12.89,70100.0,11.2494,11.2668,11.2059,11.2146,70100.0
2010-02-22 11:30:00,12.89,12.9,12.86,12.86,28900.0,11.2146,11.2233,11.1885,11.1885,28900.0
2010-02-22 11:35:00,12.86,12.87,12.84,12.85,58000.0,11.1885,11.1972,11.1711,11.1798,58000.0
2010-02-22 11:40:00,12.85,12.92,12.85,12.89,171100.0,11.1798,11.2407,11.1798,11.2146,171100.0
2010-02-22 11:45:00,12.89,12.9,12.87,12.87,46200.0,11.2146,11.2233,11.1972,11.1972,46200.0
2010-02-22 11:50:00,12.88,12.88,12.82,12.83,56600.0,11.2059,11.2059,11.1537,11.1624,56600.0
2010-02-22 11:55:00,12.83,12.9,12.83,12.89,71800.0,11.1624,11.2233,11.1624,11.2146,71800.0
2010-02-22 12:00:00,12.89,12.91,12.88,12.9,67000.0,11.2146,11.232,11.2059,11.2233,67000.0
2010-02-22 12:05:00,12.9,12.9,12.88,12.88,24200.0,11.2233,11.2233,11.2059,11.2059,24200.0
2010-02-22 12:10:00,12.88,12.89,12.88,12.89,14400.0,11.2059,11.2146,11.2059,11.2146,14400.0
2010-02-22 12:15:00,12.89,12.91,12.86,12.89,153400.0,11.2146,11.232,11.1885,11.2146,153400.0
2010-02-22 12:20:00,12.9,12.91,12.89,12.89,32400.0,11.2233,11.232,11.2146,11.2146,32400.0
2010-02-22 12:25:00,12.89,12.89,12.87,12.88,28600.0,11.2146,11.2146,11.1972,11.2059,28600.0
2010-02-22 12:30:00,12.89,12.89,12.88,12.88,7600.0,11.2146,11.2146,11.2059,11.2059,7600.0
2010-02-22 12:35:00,12.88,12.9,12.88,12.89,27800.0,11.2059,11.2233,11.2059,11.2146,27800.0
2010-02-22 12:40:00,12.88,12.89,12.88,12.88,5500.0,11.2059,11.2146,11.2059,11.2059,5500.0
2010-02-22 12:45:00,12.88,12.89,12.87,12.88,7200.0,11.2059,11.2146,11.1972,11.2059,7200.0
2010-02-22 12:50:00,12.87,12.88,12.85,12.87,51000.0,11.1972,11.2059,11.1798,11.1972,51000.0
2010-02-22 12:55:00,12.86,12.89,12.85,12.89,55400.0,11.1885,11.2146,11.1798,11.2146,55400.0
2010-02-22 13:00:00,12.89,12.89,12.88,12.88,22700.0,11.2146,11.2146,11.2059,11.2059,22700.0
2010-02-22 13:05:00,12.88,12.91,12.88,12.9,29400.0,11.2059,11.232,11.2059,11.2233,29400.0
2010-02-22 13:10:00,12.9,12.9,12.87,12.87,49400.0,11.2233,11.2233,11.1972,11.1972,49400.0
2010-02-22 13:15:00,12.87,12.88,12.87,12.87,4400.0,11.1972,11.2059,11.1972,11.1972,4400.0
2010-02-22 13:20:00,12.86,12.86,12.83,12.83,70600.0,11.1885,11.1885,11.1624,11.1624,70600.0
2010-02-22 13:25:00,12.83,12.84,12.8,12.81,46200.0,11.1624,11.1711,11.1363,11.145,46200.0
2010-02-22 13:30:00,12.8,12.82,12.78,12.78,353800.0,11.1363,11.1537,11.1189,11.1189,353800.0
2010-02-22 13:35:00,12.78,12.78,12.77,12.77,13100.0,11.1189,11.1189,11.1102,11.1102,13100.0
2010-02-22 13:40:00,12.77,12.78,12.77,12.77,23000.0,11.1102,11.1189,11.1102,11.1102,23000.0
2010-02-22 13:45:00,12.78,12.81,12.78,12.81,52300.0,11.1189,11.145,11.1189,11.145,52300.0
2010-02-22 13:50:00,12.81,12.82,12.78,12.78,140400.0,11.145,11.1537,11.1189,11.1189,140400.0
2010-02-22 13:55:00,12.78,12.79,12.77,12.78,52700.0,11.1189,11.1276,11.1102,11.1189,52700.0
2010-02-22 14:00:00,12.78,12.79,12.77,12.78,59700.0,11.1189,11.1276,11.1102,11.1189,59700.0
2010-02-22 14:05:00,12.78,12.79,12.78,12.79,21200.0,11.1189,11.1276,11.1189,11.1276,21200.0
2010-02-22 14:10:00,12.79,12.8,12.78,12.8,54100.0,11.1276,11.1363,11.1189,11.1363,54100.0
2010-02-22 14:15:00,12.8,12.8,12.78,12.8,59500.0,11.1363,11.1363,11.1189,11.1363,59500.0
2010-02-22 14:20:00,12.8,12.81,12.79,12.8,207800.0,11.1363,11.145,11.1276,11.1363,207800.0
2010-02-22 14:25:00,12.79,12.81,12.78,12.8,38400.0,11.1276,11.145,11.1189,11.1363,38400.0
2010-02-22 14:30:00,12.79,12.83,12.79,12.83,91000.0,11.1276,11.1624,11.1276,11.1624,91000.0
2010-02-22 14:35:00,12.83,12.83,12.79,12.8,86000.0,11.1624,11.1624,11.1276,11.1363,86000.0
2010-02-22 14:40:00,12.8,12.81,12.79,12.8,27900.0,11.1363,11.145,11.1276,11.1363,27900.0
2010-02-22 14:45:00,12.8,12.83,12.8,12.83,63600.0,11.1363,11.1624,11.1363,11.1624,63600.0
2010-02-22 14:50:00,12.83,12.84,12.82,12.83,59500.0,11.1624,11.1711,11.1537,11.1624,59500.0
2010-02-22 14:55:00,12.83,12.87,12.83,12.86,65800.0,11.1624,11.1972,11.1624,11.1885,65800.0
2010-02-22 15:00:00,12.86,12.86,12.83,12.84,41100.0,11.1885,11.1885,11.1624,11.1711,41100.0
2010-02-22 15:05:00,12.83,12.86,12.83,12.85,71000.0,11.1624,11.1885,11.1624,11.1798,71000.0
2010-02-22 15:10:00,12.85,12.88,12.85,12.87,36000.0,11.1798,11.2059,11.1798,11.1972,36000.0
2010-02-22 15:15:00,12.87,12.9,12.87,12.89,68300.0,11.1972,11.2233,11.1972,11.2146,68300.0
2010-02-22 15:20:00,12.9,12.9,12.86,12.86,122500.0,11.2233,11.2233,11.1885,11.1885,122500.0
2010-02-22 15:25:00,12.87,12.87,12.84,12.85,123200.0,11.1972,11.1972,11.1711,11.1798,123200.0
2010-02-22 15:30:00,12.85,12.85,12.84,12.85,71700.0,11.1798,11.1798,11.1711,11.1798,71700.0
2010-02-22 15:35:00,12.85,12.85,12.82,12.83,31200.0,11.1798,11.1798,11.1537,11.1624,31200.0
2010-02-22 15:40:00,12.82,12.83,12.77,12.78,120500.0,11.1537,11.1624,11.1102,11.1189,120500.0
2010-02-22 15:45:00,12.78,12.78,12.74,12.74,142200.0,11.1189,11.1189,11.0841,11.0841,142200.0
2010-02-22 15:50:00,12.74,12.76,12.69,12.72,328500.0,11.0841,11.1015,11.0406,11.0667,328500.0
2010-02-22 15:55:00,12.71,12.77,12.7,12.72,938400.0,11.058,11.1102,11.0493,11.0667,938400.0
2010-02-23 09:30:00,12.73,12.87,12.73,12.83,135700.0,11.0754,11.1972,11.0754,11.1624,135700.0
2010-02-23 09:35:00,12.83,12.83,12.55,12.59,196200.0,11.1624,11.1624,10.9188,10.9536,196200.0
2010-02-23 09:40:00,12.59,12.68,12.59,12.64,96900.0,10.9536,11.0319,10.9536,10.9971,96900.0
2010-02-23 09:45:00,12.65,12.81,12.65,12.77,137500.0,11.0058,11.145,11.0058,11.1102,137500.0
2010-02-23 09:50:00,12.77,12.83,12.75,12.83,90000.0,11.1102,11.1624,11.0928,11.1624,90000.0
2010-02-23 09:55:00,12.84,12.93,12.84,12.9,199200.0,11.1711,11.2494,11.1711,11.2233,199200.0
2010-02-23 10:00:00,12.9,12.9,12.69,12.77,177000.0,11.2233,11.2233,11.0406,11.1102,177000.0
2010-02-23 10:05:00,12.78,12.8,12.73,12.77,123700.0,11.1189,11.1363,11.0754,11.1102,123700.0
2010-02-23 10:10:00,12.77,12.77,12.66,12.68,133800.0,11.1102,11.1102,11.0145,11.0319,133800.0
2010-02-23 10:15:00,12.67,12.68,12.58,12.6,125700.0,11.0232,11.0319,10.9449,10.9623,125700.0
2010-02-23 10:20:00,12.59,12.62,12.57,12.6,129300.0,10.9536,10.9797,10.9362,10.9623,129300.0
2010-02-23 10:25:00,12.6,12.63,12.55,12.56,104600.0,10.9623,10.9884,10.9188,10.9275,104600.0
2010-02-23 10:30:00,12.56,12.58,12.52,12.53,94300.0,10.9275,10.9449,10.8927,10.9014,94300.0
2010-02-23 10:35:00,12.53,12.54,12.48,12.54,67300.0,10.9014,10.9101,10.8579,10.9101,67300.0
2010-02-23 10:40:00,12.54,12.62,12.54,12.61,82300.0,10.9101,10.9797,10.9101,10.971,82300.0
2010-02-23 10:45:00,12.61,12.66,12.6,12.64,81000.0,10.971,11.0145,10.9623,10.9971,81000.0
2010-02-23 10:50:00,12.64,12.66,12.62,12.62,61300.0,10.9971,11.0145,10.9797,10.9797,61300.0
2010-02-23 10:55:00,12.62,12.7,12.62,12.69,69000.0,10.9797,11.0493,10.9797,11.0406,69000.0
2010-02-23 11:00:00,12.69,12.75,12.67,12.74,93000.0,11.0406,11.0928,11.0232,11.0841,93000.0
2010-02-23 11:05:00,12.73,12.73,12.68,12.71,60200.0,11.0754,11.0754,11.0319,11.058,60200.0
2010-02-23 11:10:00,12.7,12.75,12.7,12.73,66600.0,11.0493,11.0928,11.0493,11.0754,66600.0
2010-02-23 11:15:00,12.73,12.73,12.68,12.7,36600.0,11.0754,11.0754,11.0319,11.0493,36600.0
2010-02-23 11:20:00,12.71,12.71,12.65,12.65,36000.0,11.058,11.058,11.0058,11.0058,36000.0
2010-02-23 11:25:00,12.65,12.68,12.64,12.64,42000.0,11.0058,11.0319,10.9971,10.9971,42000.0
2010-02-23 11:30:00,12.64,12.7,12.63,12.7,55800.0,10.9971,11.0493,10.9884,11.0493,55800.0
2010-02-23 11:35:00,12.7,12.73,12.7,12.7,60500.0,11.0493,11.0754,11.0493,11.0493,60500.0
2010-02-23 11:40:00,12.69,12.7,12.67,12.67,12900.0,11.0406,11.0493,11.0232,11.0232,12900.0
2010-02-23 11:45:00,12.68,12.68,12.65,12.67,29400.0,11.0319,11.0319,11.0058,11.0232,29400.0
2010-02-23 11:50:00,12.67,12.67,12.62,12.64,33700.0,11.0232,11.0232,10.9797,10.9971,33700.0
2010-02-23 11:55:00,12.64,12.64,12.6,12.62,46000.0,10.9971,10.9971,10.9623,10.9797,46000.0
2010-02-23 12:00:00,12.63,12.63,12.61,12.62,43700.0,10.9884,10.9884,10.971,10.9797,43700.0
2010-02-23 12:05:00,12.62,12.63,12.61,12.63,47100.0,10.9797,10.9884,10.971,10.9884,47100.0
2010-02-23 12:10:00,12.62,12.63,12.61,12.62,45100.0,10.9797,10.9884,10.971,10.9797,45100.0
2010-02-23 12:15:00,12.62,12.63,12.59,12.59,25900.0,10.9797,10.9884,10.9536,10.9536,25900.0
2010-02-23 12:20:00,12.59,12.6,12.55,12.55,56200.0,10.9536,10.9623,10.9188,10.9188,56200.0
2010-02-23 12:25:00,12.55,12.56,12.52,12.55,65500.0,10.9188,10.9275,10.8927,10.9188,65500.0
2010-02-23 12:30:00,12.56,12.59,12.55,12.58,27400.0,10.9275,10.9536,10.9188,10.9449,27400.0
2010-02-23 12:35:00,12.58,12.59,12.55,12.56,42900.0,10.9449,10.9536,10.9188,10.9275,42900.0
2010-02-23 12:40:00,12.55,12.56,12.52,12.53,24800.0,10.9188,10.9275,10.8927,10.9014,24800.0
2010-02-23 12:45:00,12.52,12.54,12.52,12.53,28400.0,10.8927,10.9101,10.8927,10.9014,28400.0
2010-02-23 12:50:00,12.53,12.54,12.52,12.53,30500.0,10.9014,10.9101,10.8927,10.9014,30500.0
2010-02-23 12:55:00,12.53,12.55,12.52,12.55,128900.0,10.9014,10.9188,10.8927,10.9188,128900.0
2010-02-23 13:00:00,12.55,12.55,12.53,12.53,31100.0,10.9188,10.9188,10.9014,10.9014,31100.0
2010-02-23 13:05:00,12.54,12.54,12.52,12.53,20700.0,10.9101,10.9101,10.8927,10.9014,20700.0
2010-02-23 13:10:00,12.53,12.54,12.53,12.54,31800.0,10.9014,10.9101,10.9014,10.9101,31800.0
2010-02-23 13:15:00,12.53,12.54,12.52,12.53,25600.0,10.9014,10.9101,10.8927,10.9014,25600.0
2010-02-23 13:20:00,12.54,12.58,12.53,12.58,45500.0,10.9101,10.9449,10.9014,10.9449,45500.0
2010-02-23 13:25:00,12.58,12.59,12.58,12.59,17500.0,10.9449,10.9536,10.9449,10.9536,17500.0
2010-02-23 13:30:00,12.59,12.6,12.57,12.58,31800.0,10.9536,10.9623,10.9362,10.9449,31800.0
2010-02-23 13:35:00,12.57,12.58,12.55,12.56,36400.0,10.9362,10.9449,10.9188,10.9275,36400.0
2010-02-23 13:40:00,12.56,12.59,12.56,12.59,25200.0,10.9275,10.9536,10.9275,10.9536,25200.0
2010-02-23 13:45:00,12.59,12.59,12.57,12.58,56500.0,10.9536,10.9536,10.9362,10.9449,56500.0
2010-02-23 13:50:00,12.59,12.61,12.58,12.59,23000.0,10.9536,10.971,10.9449,10.9536,23000.0
2010-02-23 13:55:00,12.6,12.61,12.57,12.57,56600.0,10.9623,10.971,10.9362,10.9362,56600.0
2010-02-23 14:00:00,12.57,12.57,12.54,12.56,57600.0,10.9362,10.9362,10.9101,10.9275,57600.0
2010-02-23 14:05:00,12.55,12.56,12.54,12.54,40800.0,10.9188,10.9275,10.9101,10.9101,40800.0
2010-02-23 14:10:00,12.55,12.58,12.55,12.58,25000.0,10.9188,10.9449,10.9188,10.9449,25000.0
2010-02-23 14:15:00,12.58,12.58,12.57,12.57,7700.0,10.9449,10.9449,10.9362,10.9362,7700.0
2010-02-23 14:20:00,12.58,12.59,12.57,12.58,16100.0,10.9449,10.9536,10.9362,10.9449,16100.0
2010-02-23 14:25:00,12.58,12.59,12.54,12.55,66700.0,10.9449,10.9536,10.9101,10.9188,66700.0
2010-02-23 14:30:00,12.55,12.55,12.53,12.55,32700.0,10.9188,10.9188,10.9014,10.9188,32700.0
2010-02-23 14:35:00,12.54,12.6,12.54,12.6,37100.0,10.9101,10.9623,10.9101,10.9623,37100.0
2010-02-23 14:40:00,12.6,12.64,12.6,12.62,124400.0,10.9623,10.9971,10.9623,10.9797,124400.0
2010-02-23 14:45:00,12.63,12.64,12.62,12.63,34900.0,10.9884,10.9971,10.9797,10.9884,34900.0
2010-02-23 14:50:00,12.63,12.69,12.63,12.68,53700.0,10.9884,11.0406,10.9884,11.0319,53700.0
2010-02-23 14:55:00,12.68,12.7,12.63,12.64,67700.0,11.0319,11.0493,10.9884,10.9971,67700.0
2010-02-23 15:00:00,12.64,12.65,12.59,12.6,110200.0,10.9971,11.0058,10.9536,10.9623,110200.0
2010-02-23 15:05:00,12.61,12.64,12.6,12.63,45400.0,10.971,10.9971,10.9623,10.9884,45400.0
2010-02-23 15:10:00,12.63,12.7,12.6,12.68,83300.0,10.9884,11.0493,10.9623,11.0319,83300.0
2010-02-23 15:15:00,12.69,12.72,12.65,12.71,115300.0,11.0406,11.0667,11.0058,11.058,115300.0
2010-02-23 15:20:00,12.71,12.71,12.66,12.66,66600.0,11.058,11.058,11.0145,11.0145,66600.0
2010-02-23 15:25:00,12.66,12.69,12.64,12.67,101100.0,11.0145,11.0406,10.9971,11.0232,101100.0
2010-02-23 15:30:00,12.68,12.68,12.62,12.63,62600.0,11.0319,11.0319,10.9797,10.9884,62600.0
2010-02-23 15:35:00,12.63,12.67,12.62,12.66,71400.0,10.9884,11.0232,10.9797,11.0145,71400.0
2010-02-23 15:40:00,12.66,12.66,12.59,12.6,129300.0,11.0145,11.0145,10.9536,10.9623,129300.0
2010-02-23 15:45:00,12.6,12.62,12.59,12.6,96500.0,10.9623,10.9797,10.9536,10.9623,96500.0
2010-02-23 15:50:00,12.61,12.62,12.59,12.61,117600.0,10.971,10.9797,10.9536,10.971,117600.0
2010-02-23 15:55:00,12.6,12.63,12.6,12.63,137500.0,10.9623,10.9884,10.9623,10.9884,137500.0
2010-02-24 09:30:00,12.62,12.66,12.6,12.61,90500.0,10.9797,11.0145,10.9623,10.971,90500.0
2010-02-24 09:35:00,12.62,12.66,12.5,12.64,156800.0,10.9797,11.0145,10.8753,10.9971,156800.0
2010-02-24 09:40:00,12.64,12.65,12.53,12.64,83600.0,10.9971,11.0058,10.9014,10.9971,83600.0
2010-02-24 09:45:00,12.64,12.71,12.61,12.62,110700.0,10.9971,11.058,10.971,10.9797,110700.0
2010-02-24 09:50:00,12.62,12.67,12.59,12.64,126500.0,10.9797,11.0232,10.9536,10.9971,126500.0
2010-02-24 09:55:00,12.65,12.69,12.6,12.62,61100.0,11.0058,11.0406,10.9623,10.9797,61100.0
2010-02-24 10:00:00,12.61,12.61,12.52,12.52,107300.0,10.971,10.971,10.8927,10.8927,107300.0
2010-02-24 10:05:00,12.52,12.57,12.52,12.54,100500.0,10.8927,10.9362,10.8927,10.9101,100500.0
2010-02-24 10:10:00,12.54,12.55,12.47,12.47,125000.0,10.9101,10.9188,10.8492,10.8492,125000.0
2010-02-24 10:15:00,12.47,12.5,12.47,12.48,90200.0,10.8492,10.8753,10.8492,10.8579,90200.0
2010-02-24 10:20:00,12.47,12.48,12.45,12.48,53700.0,10.8492,10.8579,10.8318,10.8579,53700.0
2010-02-24 10:25:00,12.48,12.56,12.47,12.54,71500.0,10.8579,10.9275,10.8492,10.9101,71500.0
2010-02-24 10:30:00,12.54,12.55,12.52,12.55,53100.0,10.9101,10.9188,10.8927,10.9188,53100.0
2010-02-24 10:35:00,12.55,12.6,12.54,12.6,69200.0,10.9188,10.9623,10.9101,10.9623,69200.0
2010-02-24 10:40:00,12.6,12.6,12.57,12.57,35700.0,10.9623,10.9623,10.9362,10.9362,35700.0
2010-02-24 10:45:00,12.58,12.63,12.58,12.62,78400.0,10.9449,10.9884,10.9449,10.9797,78400.0
2010-02-24 10:50:00,12.63,12.64,12.6,12.6,74000.0,10.9884,10.9971,10.9623,10.9623,74000.0
2010-02-24 10:55:00,12.6,12.6,12.56,12.56,51100.0,10.9623,10.9623,10.9275,10.9275,51100.0
2010-02-24 11:00:00,12.57,12.58,12.55,12.55,49100.0,10.9362,10.9449,10.9188,10.9188,49100.0
2010-02-24 11:05:00,12.56,12.62,12.55,12.55,66000.0,10.9275,10.9797,10.9188,10.9188,66000.0
2010-02-24 11:10:00,12.55,12.56,12.54,12.55,298400.0,10.9188,10.9275,10.9101,10.9188,298400.0
2010-02-24 11:15:00,12.55,12.56,12.52,12.55,189300.0,10.9188,10.9275,10.8927,10.9188,189300.0
2010-02-24 11:20:00,12.55,12.57,12.55,12.56,81400.0,10.9188,10.9362,10.9188,10.9275,81400.0
2010-02-24 11:25:00,12.56,12.58,12.55,12.58,35900.0,10.9275,10.9449,10.9188,10.9449,35900.0
2010-02-24 11:30:00,12.58,12.58,12.54,12.58,104600.0,10.9449,10.9449,10.9101,10.9449,104600.0
2010-02-24 11:35:00,12.58,12.58,12.56,12.57,17900.0,10.9449,10.9449,10.9275,10.9362,17900.0
2010-02-24 11:40:00,12.56,12.57,12.55,12.56,73100.0,10.9275,10.9362,10.9188,10.9275,73100.0
2010-02-24 11:45:00,12.56,12.58,12.56,12.56,41700.0,10.9275,10.9449,10.9275,10.9275,41700.0
2010-02-24 11:50:00,12.56,12.58,12.56,12.56,38900.0,10.9275,10.9449,10.9275,10.9275,38900.0
2010-02-24 11:55:00,12.56,12.57,12.55,12.56,84400.0,10.9275,10.9362,10.9188,10.9275,84400.0
2010-02-24 12:00:00,12.57,12.57,12.56,12.56,11100.0,10.9362,10.9362,10.9275,10.9275,11100.0
2010-02-24 12:05:00,12.56,12.57,12.56,12.57,11000.0,10.9275,10.9362,10.9275,10.9362,11000.0
2010-02-24 12:10:00,12.56,12.57,12.56,12.56,63400.0,10.9275,10.9362,10.9275,10.9275,63400.0
2010-02-24 12:15:00,12.56,12.57,12.55,12.56,90700.0,10.9275,10.9362,10.9188,10.9275,90700.0
2010-02-24 12:20:00,12.56,12.56,12.55,12.55,67900.0,10.9275,10.9275,10.9188,10.9188,67900.0
2010-02-24 12:25:00,12.56,12.57,12.55,12.57,75400.0,10.9275,10.9362,10.9188,10.9362,75400.0
2010-02-24 12:30:00,12.57,12.58,12.55,12.57,185100.0,10.9362,10.9449,10.9188,10.9362,185100.0
2010-02-24 12:35:00,12.57,12.61,12.56,12.57,85100.0,10.9362,10.971,10.9275,10.9362,85100.0
2010-02-24 12:40:00,12.56,12.56,12.52,12.56,96600.0,10.9275,10.9275,10.8927,10.9275,96600.0
2010-02-24 12:45:00,12.56,12.56,12.53,12.54,39100.0,10.9275,10.9275,10.9014,10.9101,39100.0
2010-02-24 12:50:00,12.53,12.55,12.53,12.54,39000.0,10.9014,10.9188,10.9014,10.9101,39000.0
2010-02-24 12:55:00,12.54,12.55,12.53,12.55,283100.0,10.9101,10.9188,10.9014,10.9188,283100.0
2010-02-24 13:00:00,12.55,12.58,12.54,12.58,42000.0,10.9188,10.9449,10.9101,10.9449,42000.0
2010-02-24 13:05:00,12.58,12.61,12.57,12.6,39900.0,10.9449,10.971,10.9362,10.9623,39900.0
2010-02-24 13:10:00,12.6,12.63,12.6,12.63,40000.0,10.9623,10.9884,10.9623,10.9884,40000.0
2010-02-24 13:15:00,12.62,12.63,12.6,12.6,23000.0,10.9797,10.9884,10.9623,10.9623,23000.0
2010-02-24 13:20:00,12.61,12.62,12.6,12.61,66700.0,10.971,10.9797,10.9623,10.971,66700.0
2010-02-24 13:25:00,12.61,12.61,12.59,12.6,41900.0,10.971,10.971,10.9536,10.9623,41900.0
2010-02-24 13:30:00,12.59,12.61,12.59,12.59,42800.0,10.9536,10.971,10.9536,10.9536,42800.0
2010-02-24 13:35:00,12.59,12.61,12.59,12.61,65600.0,10.9536,10.971,10.9536,10.971,65600.0
2010-02-24 13:40:00,12.6,12.61,12.57,12.58,43400.0,10.9623,10.971,10.9362,10.9449,43400.0
2010-02-24 13:45:00,12.59,12.59,12.56,12.57,52900.0,10.9536,10.9536,10.9275,10.9362,52900.0
2010-02-24 13:50:00,12.58,12.58,12.55,12.58,75300.0,10.9449,10.9449,10.9188,10.9449,75300.0
2010-02-24 13:55:00,12.58,12.62,12.55,12.61,137900.0,10.9449,10.9797,10.9188,10.971,137900.0
2010-02-24 14:00:00,12.61,12.61,12.6,12.6,59600.0,10.971,10.971,10.9623,10.9623,59600.0
2010-02-24 14:05:00,12.6,12.6,12.59,12.59,33100.0,10.9623,10.9623,10.9536,10.9536,33100.0
2010-02-24 14:10:00,12.59,12.61,12.59,12.6,34700.0,10.9536,10.971,10.9536,10.9623,34700.0
2010-02-24 14:15:00,12.6,12.61,12.59,12.6,74800.0,10.9623,10.971,10.9536,10.9623,74800.0
2010-02-24 14:20:00,12.6,12.61,12.6,12.6,25200.0,10.9623,10.971,10.9623,10.9623,25200.0
2010-02-24 14:25:00,12.6,12.61,12.6,12.6,9300.0,10.9623,10.971,10.9623,10.9623,9300.0
2010-02-24 14:30:00,12.61,12.61,12.6,12.6,39400.0,10.971,10.971,10.9623,10.9623,39400.0
2010-02-24 14:35:00,12.6,12.61,12.6,12.61,47200.0,10.9623,10.971,10.9623,10.971,47200.0
2010-02-24 14:40:00,12.61,12.61,12.59,12.6,45600.0,10.971,10.971,10.9536,10.9623,45600.0
2010-02-24 14:45:00,12.6,12.64,12.6,12.63,88200.0,10.9623,10.9971,10.9623,10.9884,88200.0
2010-02-24 14:50:00,12.64,12.64,12.61,12.61,56600.0,10.9971,10.9971,10.971,10.971,56600.0
2010-02-24 14:55:00,12.61,12.62,12.61,12.61,19300.0,10.971,10.9797,10.971,10.971,19300.0
2010-02-24 15:00:00,12.62,12.64,12.61,12.64,58200.0,10.9797,10.9971,10.971,10.9971,58200.0
2010-02-24 15:05:00,12.64,12.64,12.62,12.64,67300.0,10.9971,10.9971,10.9797,10.9971,67300.0
2010-02-24 15:10:00,12.64,12.66,12.63,12.65,70700.0,10.9971,11.0145,10.9884,11.0058,70700.0
2010-02-24 15:15:00,12.65,12.69,12.65,12.67,75900.0,11.0058,11.0406,11.0058,11.0232,75900.0
2010-02-24 15:20:00,12.68,12.69,12.66,12.68,69400.0,11.0319,11.0406,11.0145,11.0319,69400.0
2010-02-24 15:25:00,12.68,12.69,12.68,12.68,38300.0,11.0319,11.0406,11.0319,11.0319,38300.0
2010-02-24 15:30:00,12.69,12.69,12.63,12.63,309100.0,11.0406,11.0406,10.9884,10.9884,309100.0
2010-02-24 15:35:00,12.63,12.66,12.63,12.66,86800.0,10.9884,11.0145,10.9884,11.0145,86800.0
2010-02-24 15:40:00,12.66,12.69,12.65,12.68,97100.0,11.0145,11.0406,11.0058,11.0319,97100.0
2010-02-24 15:45:00,12.68,12.73,12.68,12.69,208700.0,11.0319,11.0754,11.0319,11.0406,208700.0
2010-02-24 15:50:00,12.69,12.75,12.69,12.74,242700.0,11.0406,11.0928,11.0406,11.0841,242700.0
2010-02-24 15:55:00,12.75,12.77,12.74,12.75,428800.0,11.0928,11.1102,11.0841,11.0928,428800.0
2010-02-25 09:30:00,12.58,12.63,12.36,12.49,252800.0,10.9449,10.9884,10.7535,10.8666,252800.0
2010-02-25 09:35:00,12.5,12.53,12.43,12.43,110400.0,10.8753,10.9014,10.8144,10.8144,110400.0
2010-02-25 09:40:00,12.44,12.57,12.44,12.47,134600.0,10.8231,10.9362,10.8231,10.8492,134600.0
2010-02-25 09:45:00,12.47,12.48,12.44,12.48,85700.0,10.8492,10.8579,10.8231,10.8579,85700.0
2010-02-25 09:50:00,12.48,12.48,12.45,12.46,61800.0,10.8579,10.8579,10.8318,10.8405,61800.0
2010-02-25 09:55:00,12.47,12.56,12.46,12.55,70800.0,10.8492,10.9275,10.8405,10.9188,70800.0
2010-02-25 10:00:00,12.55,12.56,12.5,12.51,80300.0,10.9188,10.9275,10.8753,10.884,80300.0
2010-02-25 10:05:00,12.51,12.53,12.48,12.5,98400.0,10.884,10.9014,10.8579,10.8753,98400.0
2010-02-25 10:10:00,12.49,12.54,12.47,12.47,139500.0,10.8666,10.9101,10.8492,10.8492,139500.0
2010-02-25 10:15:00,12.47,12.53,12.47,12.51,67400.0,10.8492,10.9014,10.8492,10.884,67400.0
2010-02-25 10:20:00,12.52,12.57,12.51,12.56,76400.0,10.8927,10.9362,10.884,10.9275,76400.0
2010-02-25 10:25:00,12.57,12.67,12.56,12.66,179700.0,10.9362,11.0232,10.9275,11.0145,179700.0
2010-02-25 10:30:00,12.66,12.69,12.63,12.63,201200.0,11.0145,11.0406,10.9884,10.9884,201200.0
2010-02-25 10:35:00,12.63,12.74,12.61,12.73,418900.0,10.9884,11.0841,10.971,11.0754,418900.0
2010-02-25 10:40:00,12.72,12.72,12.67,12.69,108500.0,11.0667,11.0667,11.0232,11.0406,108500.0
2010-02-25 10:45:00,12.69,12.73,12.68,12.69,96900.0,11.0406,11.0754,11.0319,11.0406,96900.0
2010-02-25 10:50:00,12.69,12.7,12.64,12.66,183200.0,11.0406,11.0493,10.9971,11.0145,183200.0
2010-02-25 10:55:00,12.67,12.71,12.66,12.7,152500.0,11.0232,11.058,11.0145,11.0493,152500.0
2010-02-25 11:00:00,12.69,12.7,12.67,12.69,164100.0,11.0406,11.0493,11.0232,11.0406,164100.0
2010-02-25 11:05:00,12.69,12.72,12.69,12.7,174500.0,11.0406,11.0667,11.0406,11.0493,174500.0
2010-02-25 11:10:00,12.7,12.72,12.69,12.71,82700.0,11.0493,11.0667,11.0406,11.058,82700.0
2010-02-25 11:15:00,12.72,12.72,12.68,12.7,67300.0,11.0667,11.0667,11.0319,11.0493,67300.0
2010-02-25 11:20:00,12.7,12.7,12.62,12.64,142200.0,11.0493,11.0493,10.9797,10.9971,142200.0
2010-02-25 11:25:00,12.63,12.63,12.58,12.61,56200.0,10.9884,10.9884,10.9449,10.971,56200.0
2010-02-25 11:30:00,12.6,12.61,12.6,12.61,13700.0,10.9623,10.971,10.9623,10.971,13700.0
2010-02-25 11:35:00,12.61,12.62,12.6,12.6,36400.0,10.971,10.9797,10.9623,10.9623,36400.0
2010-02-25 11:40:00,12.6,12.61,12.55,12.55,101500.0,10.9623,10.971,10.9188,10.9188,101500.0
2010-02-25 11:45:00,12.54,12.54,12.51,12.52,32900.0,10.9101,10.9101,10.884,10.8927,32900.0
2010-02-25 11:50:00,12.45,12.52,12.45,12.47,145300.0,10.8318,10.8927,10.8318,10.8492,145300.0
2010-02-25 11:55:00,12.47,12.48,12.46,12.47,50900.0,10.8492,10.8579,10.8405,10.8492,50900.0
2010-02-25 12:00:00,12.46,12.47,12.44,12.44,91000.0,10.8405,10.8492,10.8231,10.8231,91000.0
2010-02-25 12:05:00,12.44,12.45,12.41,12.41,59400.0,10.8231,10.8318,10.797,10.797,59400.0
2010-02-25 12:10:00,12.42,12.46,12.42,12.46,60000.0,10.8057,10.8405,10.8057,10.8405,60000.0
2010-02-25 12:15:00,12.46,12.52,12.45,12.52,49700.0,10.8405,10.8927,10.8318,10.8927,49700.0
2010-02-25 12:20:00,12.52,12.52,12.5,12.5,20400.0,10.8927,10.8927,10.8753,10.8753,20400.0
2010-02-25 12:25:00,12.5,12.51,12.49,12.49,36300.0,10.8753,10.884,10.8666,10.8666,36300.0
2010-02-25 12:30:00,12.49,12.5,12.46,12.49,79500.0,10.8666,10.8753,10.8405,10.8666,79500.0
2010-02-25 12:35:00,12.49,12.52,12.48,12.48,39700.0,10.8666,10.8927,10.8579,10.8579,39700.0
2010-02-25 12:40:00,12.49,12.5,12.44,12.44,41100.0,10.8666,10.8753,10.8231,10.8231,41100.0
2010-02-25 12:45:00,12.44,12.45,12.43,12.43,22400.0,10.8231,10.8318,10.8144,10.8144,22400.0
2010-02-25 12:50:00,12.43,12.44,12.41,12.43,61500.0,10.8144,10.8231,10.797,10.8144,61500.0
2010-02-25 12:55:00,12.43,12.43,12.42,12.42,37100.0,10.8144,10.8144,10.8057,10.8057,37100.0
2010-02-25 13:00:00,12.41,12.43,12.41,12.43,31500.0,10.797,10.8144,10.797,10.8144,31500.0
2010-02-25 13:05:00,12.43,12.43,12.42,12.43,9900.0,10.8144,10.8144,10.8057,10.8144,9900.0
2010-02-25 13:10:00,12.43,12.45,12.43,12.44,40000.0,10.8144,10.8318,10.8144,10.8231,40000.0
2010-02-25 13:15:00,12.45,12.45,12.44,12.45,18500.0,10.8318,10.8318,10.8231,10.8318,18500.0
2010-02-25 13:20:00,12.45,12.46,12.44,12.45,21000.0,10.8318,10.8405,10.8231,10.8318,21000.0
2010-02-25 13:25:00,12.45,12.45,12.43,12.45,30300.0,10.8318,10.8318,10.8144,10.8318,30300.0
2010-02-25 13:30:00,12.45,12.48,12.45,12.46,80500.0,10.8318,10.8579,10.8318,10.8405,80500.0
2010-02-25 13:35:00,12.47,12.47,12.45,12.46,35400.0,10.8492,10.8492,10.8318,10.8405,35400.0
2010-02-25 13:40:00,12.47,12.47,12.44,12.44,41800.0,10.8492,10.8492,10.8231,10.8231,41800.0
2010-02-25 13:45:00,12.43,12.48,12.43,12.47,63100.0,10.8144,10.8579,10.8144,10.8492,63100.0
2010-02-25 13:50:00,12.47,12.48,12.47,12.48,30700.0,10.8492,10.8579,10.8492,10.8579,30700.0
2010-02-25 13:55:00,12.48,12.52,12.47,12.52,52400.0,10.8579,10.8927,10.8492,10.8927,52400.0
2010-02-25 14:00:00,12.52,12.56,12.52,12.53,104000.0,10.8927,10.9275,10.8927,10.9014,104000.0
2010-02-25 14:05:00,12.53,12.55,12.53,12.53,38100.0,10.9014,10.9188,10.9014,10.9014,38100.0
2010-02-25 14:10:00,12.53,12.54,12.52,12.53,35900.0,10.9014,10.9101,10.8927,10.9014,35900.0
2010-02-25 14:15:00,12.53,12.53,12.5,12.5,73600.0,10.9014,10.9014,10.8753,10.8753,73600.0
2010-02-25 14:20:00,12.5,12.51,12.5,12.5,7400.0,10.8753,10.884,10.8753,10.8753,7400.0
2010-02-25 14:25:00,12.51,12.54,12.5,12.51,82900.0,10.884,10.9101,10.8753,10.884,82900.0
2010-02-25 14:30:00,12.51,12.54,12.49,12.54,64800.0,10.884,10.9101,10.8666,10.9101,64800.0
2010-02-25 14:35:00,12.55,12.56,12.52,12.52,64800.0,10.9188,10.9275,10.8927,10.8927,64800.0
2010-02-25 14:40:00,12.52,12.53,12.51,12.51,18000.0,10.8927,10.9014,10.884,10.884,18000.0
2010-02-25 14:45:00,12.51,12.52,12.49,12.51,57000.0,10.884,10.8927,10.8666,10.884,57000.0
2010-02-25 14:50:00,12.51,12.56,12.51,12.55,62400.0,10.884,10.9275,10.884,10.9188,62400.0
2010-02-25 14:55:00,12.55,12.57,12.55,12.56,45200.0,10.9188,10.9362,10.9188,10.9275,45200.0
2010-02-25 15:00:00,12.56,12.57,12.55,12.57,29700.0,10.9275,10.9362,10.9188,10.9362,29700.0
2010-02-25 15:05:00,12.56,12.63,12.56,12.61,158400.0,10.9275,10.9884,10.9275,10.971,158400.0
2010-02-25 15:10:00,12.63,12.63,12.59,12.6,54100.0,10.9884,10.9884,10.9536,10.9623,54100.0
2010-02-25 15:15:00,12.6,12.61,12.58,12.58,50300.0,10.9623,10.971,10.9449,10.9449,50300.0
2010-02-25 15:20:00,12.58,12.61,12.57,12.59,64400.0,10.9449,10.971,10.9362,10.9536,64400.0
2010-02-25 15:25:00,12.6,12.61,12.59,12.6,34900.0,10.9623,10.971,10.9536,10.9623,34900.0
2010-02-25 15:30:00,12.61,12.63,12.6,12.61,52800.0,10.971,10.9884,10.9623,10.971,52800.0
2010-02-25 15:35:00,12.61,12.62,12.6,12.61,94900.0,10.971,10.9797,10.9623,10.971,94900.0
2010-02-25 15:40:00,12.62,12.66,12.62,12.63,114200.0,10.9797,11.0145,10.9797,10.9884,114200.0
2010-02-25 15:45:00,12.64,12.66,12.62,12.63,126100.0,10.9971,11.0145,10.9797,10.9884,126100.0
2010-02-25 15:50:00,12.62,12.66,12.62,12.66,142700.0,10.9797,11.0145,10.9797,11.0145,142700.0
2010-02-25 15:55:00,12.66,12.68,12.65,12.67,203800.0,11.0145,11.0319,11.0058,11.0232,203800.0
2010-02-26 09:30:00,12.74,12.9,12.7,12.84,289200.0,11.0841,11.2233,11.0493,11.1711,289200.0
2010-02-26 09:35:00,12.84,12.87,12.76,12.77,106500.0,11.1711,11.1972,11.1015,11.1102,106500.0
2010-02-26 09:40:00,12.77,12.78,12.7,12.7,93500.0,11.1102,11.1189,11.0493,11.0493,93500.0
2010-02-26 09:45:00,12.71,12.74,12.69,12.7,117300.0,11.058,11.0841,11.0406,11.0493,117300.0
2010-02-26 09:50:00,12.7,12.7,12.67,12.7,76800.0,11.0493,11.0493,11.0232,11.0493,76800.0
2010-02-26 09:55:00,12.7,12.79,12.7,12.75,62900.0,11.0493,11.1276,11.0493,11.0928,62900.0
2010-02-26 10:00:00,12.75,12.8,12.72,12.74,174900.0,11.0928,11.1363,11.0667,11.0841,174900.0
2010-02-26 10:05:00,12.74,12.8,12.72,12.8,94600.0,11.0841,11.1363,11.0667,11.1363,94600.0
2010-02-26 10:10:00,12.8,12.82,12.77,12.78,74600.0,11.1363,11.1537,11.1102,11.1189,74600.0
2010-02-26 10:15:00,12.77,12.81,12.77,12.8,60600.0,11.1102,11.145,11.1102,11.1363,60600.0
2010-02-26 10:20:00,12.8,12.81,12.77,12.78,36600.0,11.1363,11.145,11.1102,11.1189,36600.0
2010-02-26 10:25:00,12.79,12.84,12.78,12.84,82000.0,11.1276,11.1711,11.1189,11.1711,82000.0
2010-02-26 10:30:00,12.84,12.86,12.83,12.83,62700.0,11.1711,11.1885,11.1624,11.1624,62700.0
2010-02-26 10:35:00,12.83,12.84,12.81,12.82,35000.0,11.1624,11.1711,11.145,11.1537,35000.0
2010-02-26 10:40:00,12.83,12.84,12.82,12.83,55100.0,11.1624,11.1711,11.1537,11.1624,55100.0
2010-02-26 10:45:00,12.84,12.89,12.84,12.88,75800.0,11.1711,11.2146,11.1711,11.2059,75800.0
2010-02-26 10:50:00,12.89,12.93,12.85,12.85,113100.0,11.2146,11.2494,11.1798,11.1798,113100.0
2010-02-26 10:55:00,12.85,12.86,12.83,12.84,44500.0,11.1798,11.1885,11.1624,11.1711,44500.0
2010-02-26 11:00:00,12.84,12.84,12.79,12.8,67000.0,11.1711,11.1711,11.1276,11.1363,67000.0
2010-02-26 11:05:00,12.79,12.84,12.79,12.84,58300.0,11.1276,11.1711,11.1276,11.1711,58300.0
2010-02-26 11:10:00,12.84,12.84,12.82,12.82,21800.0,11.1711,11.1711,11.1537,11.1537,21800.0
2010-02-26 11:15:00,12.83,12.83,12.8,12.8,39600.0,11.1624,11.1624,11.1363,11.1363,39600.0
2010-02-26 11:20:00,12.8,12.81,12.78,12.79,40500.0,11.1363,11.145,11.1189,11.1276,40500.0
2010-02-26 11:25:00,12.8,12.84,12.8,12.82,29200.0,11.1363,11.1711,11.1363,11.1537,29200.0
2010-02-26 11:30:00,12.82,12.85,12.81,12.84,38300.0,11.1537,11.1798,11.145,11.1711,38300.0
2010-02-26 11:35:00,12.85,12.92,12.84,12.91,33900.0,11.1798,11.2407,11.1711,11.232,33900.0
2010-02-26 11:40:00,12.92,12.94,12.91,12.93,58900.0,11.2407,11.2581,11.232,11.2494,58900.0
2010-02-26 11:45:00,12.93,13.0,12.93,13.0,285900.0,11.2494,11.3103,11.2494,11.3103,285900.0
2010-02-26 11:50:00,12.99,13.0,12.96,12.96,56600.0,11.3016,11.3103,11.2755,11.2755,56600.0
2010-02-26 11:55:00,12.96,12.97,12.93,12.93,90200.0,11.2755,11.2842,11.2494,11.2494,90200.0
2010-02-26 12:00:00,12.94,12.95,12.89,12.89,92100.0,11.2581,11.2668,11.2146,11.2146,92100.0
2010-02-26 12:05:00,12.9,12.9,12.87,12.89,71100.0,11.2233,11.2233,11.1972,11.2146,71100.0
2010-02-26 12:10:00,12.88,12.88,12.86,12.87,26400.0,11.2059,11.2059,11.1885,11.1972,26400.0
2010-02-26 12:15:00,12.86,12.89,12.85,12.89,80000.0,11.1885,11.2146,11.1798,11.2146,80000.0
2010-02-26 12:20:00,12.89,12.89,12.88,12.88,12000.0,11.2146,11.2146,11.2059,11.2059,12000.0
2010-02-26 12:25:00,12.89,12.89,12.86,12.87,40000.0,11.2146,11.2146,11.1885,11.1972,40000.0
2010-02-26 12:30:00,12.87,12.92,12.86,12.91,45800.0,11.1972,11.2407,11.1885,11.232,45800.0
2010-02-26 12:35:00,12.91,12.94,12.89,12.93,76100.0,11.232,11.2581,11.2146,11.2494,76100.0
2010-02-26 12:40:00,12.94,12.94,12.91,12.91,47800.0,11.2581,11.2581,11.232,11.232,47800.0
2010-02-26 12:45:00,12.92,12.94,12.91,12.92,32900.0,11.2407,11.2581,11.232,11.2407,32900.0
2010-02-26 12:50:00,12.91,12.93,12.89,12.93,35100.0,11.232,11.2494,11.2146,11.2494,35100.0
2010-02-26 12:55:00,12.92,12.98,12.92,12.98,48400.0,11.2407,11.2929,11.2407,11.2929,48400.0
2010-02-26 13:00:00,12.97,12.98,12.96,12.97,33300.0,11.2842,11.2929,11.2755,11.2842,33300.0
2010-02-26 13:05:00,12.97,12.99,12.95,12.95,81800.0,11.2842,11.3016,11.2668,11.2668,81800.0
2010-02-26 13:10:00,12.96,12.96,12.93,12.93,23000.0,11.2755,11.2755,11.2494,11.2494,23000.0
2010-02-26 13:15:00,12.94,12.94,12.93,12.94,7200.0,11.2581,11.2581,11.2494,11.2581,7200.0
2010-02-26 13:20:00,12.93,12.99,12.93,12.99,73600.0,11.2494,11.3016,11.2494,11.3016,73600.0
2010-02-26 13:25:00,13.0,13.0,12.96,12.98,65300.0,11.3103,11.3103,11.2755,11.2929,65300.0
2010-02-26 13:30:00,12.99,13.0,12.97,12.97,89400.0,11.3016,11.3103,11.2842,11.2842,89400.0
2010-02-26 13:35:00,12.97,12.98,12.96,12.96,20100.0,11.2842,11.2929,11.2755,11.2755,20100.0
2010-02-26 13:40:00,12.97,12.99,12.96,12.98,29100.0,11.2842,11.3016,11.2755,11.2929,29100.0
2010-02-26 13:45:00,12.99,12.99,12.97,12.98,81300.0,11.3016,11.3016,11.2842,11.2929,81300.0
2010-02-26 13:50:00,12.98,12.99,12.97,12.98,80900.0,11.2929,11.3016,11.2842,11.2929,80900.0
2010-02-26 13:55:00,12.98,13.02,12.97,13.02,124700.0,11.2929,11.3277,11.2842,11.3277,124700.0
2010-02-26 14:00:00,13.02,13.02,12.99,13.01,97600.0,11.3277,11.3277,11.3016,11.319,97600.0
2010-02-26 14:05:00,13.02,13.02,12.97,12.97,64000.0,11.3277,11.3277,11.2842,11.2842,64000.0
2010-02-26 14:10:00,12.98,12.98,12.94,12.94,57600.0,11.2929,11.2929,11.2581,11.2581,57600.0
2010-02-26 14:15:00,12.95,12.95,12.89,12.9,84400.0,11.2668,11.2668,11.2146,11.2233,84400.0
2010-02-26 14:20:00,12.89,12.9,12.89,12.89,76100.0,11.2146,11.2233,11.2146,11.2146,76100.0
2010-02-26 14:25:00,12.9,12.9,12.88,12.88,67800.0,11.2233,11.2233,11.2059,11.2059,67800.0
2010-02-26 14:30:00,12.89,12.9,12.88,12.89,150500.0,11.2146,11.2233,11.2059,11.2146,150500.0
2010-02-26 14:35:00,12.9,12.94,12.89,12.94,178200.0,11.2233,11.2581,11.2146,11.2581,178200.0
2010-02-26 14:40:00,12.94,12.95,12.92,12.94,122200.0,11.2581,11.2668,11.2407,11.2581,122200.0
2010-02-26 14:45:00,12.93,12.96,12.92,12.95,90700.0,11.2494,11.2755,11.2407,11.2668,90700.0
2010-02-26 14:50:00,12.95,12.97,12.94,12.96,78000.0,11.2668,11.2842,11.2581,11.2755,78000.0
2010-02-26 14:55:00,12.96,12.98,12.95,12.96,49900.0,11.2755,11.2929,11.2668,11.2755,49900.0
2010-02-26 15:00:00,12.97,12.98,12.96,12.98,55400.0,11.2842,11.2929,11.2755,11.2929,55400.0
2010-02-26 15:05:00,12.98,12.99,12.96,12.96,42500.0,11.2929,11.3016,11.2755,11.2755,42500.0
2010-02-26 15:10:00,12.97,12.97,12.96,12.96,8500.0,11.2842,11.2842,11.2755,11.2755,8500.0
2010-02-26 15:15:00,12.97,12.99,12.97,12.97,58600.0,11.2842,11.3016,11.2842,11.2842,58600.0
2010-02-26 15:20:00,12.98,13.0,12.97,12.98,52200.0,11.2929,11.3103,11.2842,11.2929,52200.0
2010-02-26 15:25:00,12.99,13.0,12.98,12.98,34500.0,11.3016,11.3103,11.2929,11.2929,34500.0
2010-02-26 15:30:00,12.99,12.99,12.93,12.93,102000.0,11.3016,11.3016,11.2494,11.2494,102000.0
2010-02-26 15:35:00,12.93,12.94,12.93,12.93,53400.0,11.2494,11.2581,11.2494,11.2494,53400.0
2010-02-26 15:40:00,12.94,12.97,12.93,12.97,163000.0,11.2581,11.2842,11.2494,11.2842,163000.0
2010-02-26 15:45:00,12.97,12.97,12.91,12.94,171200.0,11.2842,11.2842,11.232,11.2581,171200.0
2010-02-26 15:50:00,12.94,12.94,12.92,12.92,161100.0,11.2581,11.2581,11.2407,11.2407,161100.0
2010-02-26 15:55:00,12.92,12.93,12.9,12.91,337200.0,11.2407,11.2494,11.2233,11.232,337200.0
2010-03-01 09:30:00,12.93,13.15,12.93,13.09,202300.0,11.2494,11.4408,11.2494,11.3886,202300.0
2010-03-01 09:35:00,13.1,13.17,13.05,13.15,120000.0,11.3973,11.4582,11.3538,11.4408,120000.0
2010-03-01 09:40:00,13.15,13.2,13.14,13.19,111100.0,11.4408,11.4843,11.4321,11.4756,111100.0
2010-03-01 09:45:00,13.19,13.25,13.18,13.22,145900.0,11.4756,11.5278,11.4669,11.5017,145900.0
2010-03-01 09:50:00,13.23,13.29,13.22,13.28,163200.0,11.5104,11.5626,11.5017,11.5539,163200.0
2010-03-01 09:55:00,13.29,13.29,13.2,13.2,90800.0,11.5626,11.5626,11.4843,11.4843,90800.0
2010-03-01 10:00:00,13.19,13.22,13.15,13.22,121500.0,11.4756,11.5017,11.4408,11.5017,121500.0
2010-03-01 10:05:00,13.22,13.35,13.22,13.35,159700.0,11.5017,11.6148,11.5017,11.6148,159700.0
2010-03-01 10:10:00,13.35,13.35,13.29,13.29,153400.0,11.6148,11.6148,11.5626,11.5626,153400.0
2010-03-01 10:15:00,13.29,13.3,13.24,13.25,91700.0,11.5626,11.5713,11.5191,11.5278,91700.0
2010-03-01 10:20:00,13.24,13.25,13.15,13.15,115300.0,11.5191,11.5278,11.4408,11.4408,115300.0
2010-03-01 10:25:00,13.15,13.22,13.14,13.2,164700.0,11.4408,11.5017,11.4321,11.4843,164700.0
2010-03-01 10:30:00,13.19,13.24,13.18,13.22,107000.0,11.4756,11.5191,11.4669,11.5017,107000.0
2010-03-01 10:35:00,13.23,13.27,13.2,13.26,61700.0,11.5104,11.5452,11.4843,11.5365,61700.0
2010-03-01 10:40:00,13.26,13.33,13.25,13.32,262800.0,11.5365,11.5974,11.5278,11.5887,262800.0
2010-03-01 10:45:00,13.32,13.32,13.24,13.28,211300.0,11.5887,11.5887,11.5191,11.5539,211300.0
2010-03-01 10:50:00,13.28,13.3,13.26,13.27,58300.0,11.5539,11.5713,11.5365,11.5452,58300.0
2010-03-01 10:55:00,13.26,13.27,13.16,13.19,303100.0,11.5365,11.5452,11.4495,11.4756,303100.0
2010-03-01 11:00:00,13.2,13.23,13.19,13.21,170600.0,11.4843,11.5104,11.4756,11.493,170600.0
2010-03-01 11:05:00,13.21,13.31,13.2,13.31,197700.0,11.493,11.58,11.4843,11.58,197700.0
2010-03-01 11:10:00,13.32,13.34,13.28,13.29,104200.0,11.5887,11.6061,11.5539,11.5626,104200.0
2010-03-01 11:15:00,13.28,13.31,13.28,13.31,52400.0,11.5539,11.58,11.5539,11.58,52400.0
2010-03-01 11:20:00,13.31,13.33,13.3,13.3,64100.0,11.58,11.5974,11.5713,11.5713,64100.0
2010-03-01 11:25:00,13.3,13.3,13.27,13.27,42900.0,11.5713,11.5713,11.5452,11.5452,42900.0
2010-03-01 11:30:00,13.27,13.29,13.26,13.29,43200.0,11.5452,11.5626,11.5365,11.5626,43200.0
2010-03-01 11:35:00,13.28,13.32,13.28,13.32,67100.0,11.5539,11.5887,11.5539,11.5887,67100.0
2010-03-01 11:40:00,13.32,13.42,13.32,13.41,250300.0,11.5887,11.6757,11.5887,11.667,250300.0
2010-03-01 11:45:00,13.42,13.42,13.37,13.39,106100.0,11.6757,11.6757,11.6322,11.6496,106100.0
2010-03-01 11:50:00,13.39,13.41,13.38,13.4,81000.0,11.6496,11.667,11.6409,11.6583,81000.0
2010-03-01 11:55:00,13.4,13.42,13.4,13.41,77800.0,11.6583,11.6757,11.6583,11.667,77800.0
2010-03-01 12:00:00,13.41,13.42,13.38,13.39,106600.0,11.667,11.6757,11.6409,11.6496,106600.0
2010-03-01 12:05:00,13.38,13.4,13.37,13.39,77000.0,11.6409,11.6583,11.6322,11.6496,77000.0
2010-03-01 12:10:00,13.39,13.41,13.39,13.41,57600.0,11.6496,11.667,11.6496,11.667,57600.0
2010-03-01 12:15:00,13.4,13.4,13.39,13.4,38300.0,11.6583,11.6583,11.6496,11.6583,38300.0
2010-03-01 12:20:00,13.39,13.4,13.39,13.4,21900.0,11.6496,11.6583,11.6496,11.6583,21900.0
2010-03-01 12:25:00,13.39,13.46,13.39,13.46,95000.0,11.6496,11.7105,11.6496,11.7105,95000.0
2010-03-01 12:30:00,13.46,13.49,13.45,13.48,93400.0,11.7105,11.7366,11.7018,11.7279,93400.0
2010-03-01 12:35:00,13.48,13.5,13.47,13.5,113600.0,11.7279,11.7453,11.7192,11.7453,113600.0
2010-03-01 12:40:00,13.5,13.5,13.49,13.49,59000.0,11.7453,11.7453,11.7366,11.7366,59000.0
2010-03-01 12:45:00,13.49,13.5,13.49,13.49,41600.0,11.7366,11.7453,11.7366,11.7366,41600.0
2010-03-01 12:50:00,13.49,13.5,13.44,13.47,103200.0,11.7366,11.7453,11.6931,11.7192,103200.0
2010-03-01 12:55:00,13.46,13.47,13.43,13.45,53100.0,11.7105,11.7192,11.6844,11.7018,53100.0
2010-03-01 13:00:00,13.45,13.45,13.41,13.42,76900.0,11.7018,11.7018,11.667,11.6757,76900.0
2010-03-01 13:05:00,13.42,13.42,13.4,13.41,44800.0,11.6757,11.6757,11.6583,11.667,44800.0
2010-03-01 13:10:00,13.42,13.43,13.38,13.38,35600.0,11.6757,11.6844,11.6409,11.6409,35600.0
2010-03-01 13:15:00,13.38,13.39,13.35,13.38,72700.0,11.6409,11.6496,11.6148,11.6409,72700.0
2010-03-01 13:20:00,13.38,13.39,13.35,13.35,54300.0,11.6409,11.6496,11.6148,11.6148,54300.0
2010-03-01 13:25:00,13.36,13.37,13.34,13.35,60100.0,11.6235,11.6322,11.6061,11.6148,60100.0
2010-03-01 13:30:00,13.35,13.36,13.34,13.34,15600.0,11.6148,11.6235,11.6061,11.6061,15600.0
2010-03-01 13:35:00,13.34,13.36,13.32,13.32,105900.0,11.6061,11.6235,11.5887,11.5887,105900.0
2010-03-01 13:40:00,13.32,13.33,13.32,13.32,23000.0,11.5887,11.5974,11.5887,11.5887,23000.0
2010-03-01 13:45:00,13.32,13.35,13.32,13.35,90300.0,11.5887,11.6148,11.5887,11.6148,90300.0
2010-03-01 13:50:00,13.35,13.35,13.32,13.32,33800.0,11.6148,11.6148,11.5887,11.5887,33800.0
2010-03-01 13:55:00,13.32,13.32,13.29,13.29,39800.0,11.5887,11.5887,11.5626,11.5626,39800.0
2010-03-01 14:00:00,13.29,13.33,13.29,13.32,37700.0,11.5626,11.5974,11.5626,11.5887,37700.0
2010-03-01 14:05:00,13.33,13.35,13.32,13.35,41400.0,11.5974,11.6148,11.5887,11.6148,41400.0
2010-03-01 14:10:00,13.34,13.35,13.32,13.32,66500.0,11.6061,11.6148,11.5887,11.5887,66500.0
2010-03-01 14:15:00,13.32,13.33,13.32,13.32,78400.0,11.5887,11.5974,11.5887,11.5887,78400.0
2010-03-01 14:20:00,13.32,13.33,13.28,13.28,50400.0,11.5887,11.5974,11.5539,11.5539,50400.0
2010-03-01 14:25:00,13.28,13.29,13.28,13.28,30300.0,11.5539,11.5626,11.5539,11.5539,30300.0
2010-03-01 14:30:00,13.28,13.29,13.25,13.28,115100.0,11.5539,11.5626,11.5278,11.5539,115100.0
2010-03-01 14:35:00,13.27,13.27,13.21,13.21,181900.0,11.5452,11.5452,11.493,11.493,181900.0
2010-03-01 14:40:00,13.21,13.22,13.19,13.22,154900.0,11.493,11.5017,11.4756,11.5017,154900.0
2010-03-01 14:45:00,13.22,13.24,13.21,13.22,85500.0,11.5017,11.5191,11.493,11.5017,85500.0
2010-03-01 14:50:00,13.22,13.23,13.22,13.22,60700.0,11.5017,11.5104,11.5017,11.5017,60700.0
2010-03-01 14:55:00,13.23,13.23,13.22,13.22,41300.0,11.5104,11.5104,11.5017,11.5017,41300.0
2010-03-01 15:00:00,13.22,13.23,13.2,13.2,148800.0,11.5017,11.5104,11.4843,11.4843,148800.0
2010-03-01 15:05:00,13.2,13.21,13.19,13.2,93100.0,11.4843,11.493,11.4756,11.4843,93100.0
2010-03-01 15:10:00,13.2,13.22,13.19,13.19,59200.0,11.4843,11.5017,11.4756,11.4756,59200.0
2010-03-01 15:15:00,13.19,13.23,13.19,13.23,65700.0,11.4756,11.5104,11.4756,11.5104,65700.0
2010-03-01 15:20:00,13.22,13.23,13.2,13.21,119000.0,11.5017,11.5104,11.4843,11.493,119000.0
2010-03-01 15:25:00,13.21,13.25,13.19,13.19,132900.0,11.493,11.5278,11.4756,11.4756,132900.0
2010-03-01 15:30:00,13.19,13.21,13.18,13.18,91600.0,11.4756,11.493,11.4669,11.4669,91600.0
2010-03-01 15:35:00,13.18,13.19,13.18,13.19,39600.0,11.4669,11.4756,11.4669,11.4756,39600.0
2010-03-01 15:40:00,13.18,13.23,13.16,13.22,146200.0,11.4669,11.5104,11.4495,11.5017,146200.0
2010-03-01 15:45:00,13.22,13.24,13.19,13.19,118200.0,11.5017,11.5191,11.4756,11.4756,118200.0
2010-03-01 15:50:00,13.2,13.22,13.19,13.21,132500.0,11.4843,11.5017,11.4756,11.493,132500.0
2010-03-01 15:55:00,13.22,13.22,13.17,13.18,222000.0,11.5017,11.5017,11.4582,11.4669,222000.0
2010-03-02 09:30:00,13.18,13.42,13.14,13.32,249500.0,11.4669,11.6757,11.4321,11.5887,249500.0
2010-03-02 09:35:00,13.31,13.32,13.19,13.23,207300.0,11.58,11.5887,11.4756,11.5104,207300.0
2010-03-02 09:40:00,13.23,13.24,13.15,13.19,316300.0,11.5104,11.5191,11.4408,11.4756,316300.0
2010-03-02 09:45:00,13.19,13.19,13.0,13.03,327700.0,11.4756,11.4756,11.3103,11.3364,327700.0
2010-03-02 09:50:00,13.03,13.12,13.03,13.11,147400.0,11.3364,11.4147,11.3364,11.406,147400.0
2010-03-02 09:55:00,13.11,13.15,13.08,13.09,60100.0,11.406,11.4408,11.3799,11.3886,60100.0
2010-03-02 10:00:00,13.09,13.12,13.05,13.12,75800.0,11.3886,11.4147,11.3538,11.4147,75800.0
2010-03-02 10:05:00,13.12,13.15,13.11,13.13,102800.0,11.4147,11.4408,11.406,11.4234,102800.0
2010-03-02 10:10:00,13.13,13.14,13.12,13.13,46100.0,11.4234,11.4321,11.4147,11.4234,46100.0
2010-03-02 10:15:00,13.13,13.13,13.07,13.13,132600.0,11.4234,11.4234,11.3712,11.4234,132600.0
2010-03-02 10:20:00,13.14,13.15,13.1,13.1,78300.0,11.4321,11.4408,11.3973,11.3973,78300.0
2010-03-02 10:25:00,13.1,13.11,13.08,13.1,32900.0,11.3973,11.406,11.3799,11.3973,32900.0
2010-03-02 10:30:00,13.1,13.17,13.09,13.16,56800.0,11.3973,11.4582,11.3886,11.4495,56800.0
2010-03-02 10:35:00,13.16,13.17,13.15,13.15,97300.0,11.4495,11.4582,11.4408,11.4408,97300.0
2010-03-02 10:40:00,13.16,13.17,13.15,13.15,36200.0,11.4495,11.4582,11.4408,11.4408,36200.0
2010-03-02 10:45:00,13.16,13.16,13.13,13.16,96000.0,11.4495,11.4495,11.4234,11.4495,96000.0
2010-03-02 10:50:00,13.16,13.16,13.06,13.06,418600.0,11.4495,11.4495,11.3625,11.3625,418600.0
2010-03-02 10:55:00,13.06,13.09,13.04,13.04,74900.0,11.3625,11.3886,11.3451,11.3451,74900.0
2010-03-02 11:00:00,13.04,13.07,13.03,13.05,71800.0,11.3451,11.3712,11.3364,11.3538,71800.0
2010-03-02 11:05:00,13.04,13.04,12.93,12.98,281200.0,11.3451,11.3451,11.2494,11.2929,281200.0
2010-03-02 11:10:00,12.98,13.07,12.97,13.02,123900.0,11.2929,11.3712,11.2842,11.3277,123900.0
2010-03-02 11:15:00,13.01,13.02,12.93,12.94,169900.0,11.319,11.3277,11.2494,11.2581,169900.0
2010-03-02 11:20:00,12.94,12.96,12.91,12.93,87600.0,11.2581,11.2755,11.232,11.2494,87600.0
2010-03-02 11:25:00,12.93,12.94,12.89,12.91,83600.0,11.2494,11.2581,11.2146,11.232,83600.0
2010-03-02 11:30:00,12.91,12.92,12.87,12.87,156900.0,11.232,11.2407,11.1972,11.1972,156900.0
2010-03-02 11:35:00,12.87,12.87,12.82,12.86,85400.0,11.1972,11.1972,11.1537,11.1885,85400.0
2010-03-02 11:40:00,12.86,12.91,12.84,12.91,224500.0,11.1885,11.232,11.1711,11.232,224500.0
2010-03-02 11:45:00,12.91,12.92,12.83,12.84,256700.0,11.232,11.2407,11.1624,11.1711,256700.0
2010-03-02 11:50:00,12.84,12.84,12.76,12.77,160200.0,11.1711,11.1711,11.1015,11.1102,160200.0
2010-03-02 11:55:00,12.77,12.8,12.76,12.8,151200.0,11.1102,11.1363,11.1015,11.1363,151200.0
2010-03-02 12:00:00,12.8,12.82,12.76,12.78,94500.0,11.1363,11.1537,11.1015,11.1189,94500.0
2010-03-02 12:05:00,12.78,12.8,12.77,12.8,114800.0,11.1189,11.1363,11.1102,11.1363,114800.0
2010-03-02 12:10:00,12.8,12.8,12.76,12.77,39600.0,11.1363,11.1363,11.1015,11.1102,39600.0
2010-03-02 12:15:00,12.76,12.78,12.74,12.78,85200.0,11.1015,11.1189,11.0841,11.1189,85200.0
2010-03-02 12:20:00,12.78,12.8,12.77,12.8,98100.0,11.1189,11.1363,11.1102,11.1363,98100.0
2010-03-02 12:25:00,12.8,12.8,12.76,12.8,108700.0,11.1363,11.1363,11.1015,11.1363,108700.0
2010-03-02 12:30:00,12.79,12.82,12.78,12.79,122000.0,11.1276,11.1537,11.1189,11.1276,122000.0
2010-03-02 12:35:00,12.79,12.81,12.79,12.79,80100.0,11.1276,11.145,11.1276,11.1276,80100.0
2010-03-02 12:40:00,12.79,12.8,12.76,12.78,125200.0,11.1276,11.1363,11.1015,11.1189,125200.0
2010-03-02 12:45:00,12.78,12.79,12.77,12.78,99700.0,11.1189,11.1276,11.1102,11.1189,99700.0
2010-03-02 12:50:00,12.78,12.8,12.78,12.78,46900.0,11.1189,11.1363,11.1189,11.1189,46900.0
2010-03-02 12:55:00,12.78,12.79,12.78,12.79,26400.0,11.1189,11.1276,11.1189,11.1276,26400.0
2010-03-02 13:00:00,12.78,12.79,12.76,12.78,78100.0,11.1189,11.1276,11.1015,11.1189,78100.0
2010-03-02 13:05:00,12.77,12.83,12.77,12.82,99400.0,11.1102,11.1624,11.1102,11.1537,99400.0
2010-03-02 13:10:00,12.83,12.89,12.83,12.85,161800.0,11.1624,11.2146,11.1624,11.1798,161800.0
2010-03-02 13:15:00,12.85,12.86,12.84,12.85,20800.0,11.1798,11.1885,11.1711,11.1798,20800.0
2010-03-02 13:20:00,12.84,12.85,12.82,12.85,83300.0,11.1711,11.1798,11.1537,11.1798,83300.0
2010-03-02 13:25:00,12.85,12.85,12.82,12.82,33300.0,11.1798,11.1798,11.1537,11.1537,33300.0
2010-03-02 13:30:00,12.83,12.83,12.78,12.78,29700.0,11.1624,11.1624,11.1189,11.1189,29700.0
2010-03-02 13:35:00,12.79,12.79,12.77,12.77,40200.0,11.1276,11.1276,11.1102,11.1102,40200.0
2010-03-02 13:40:00,12.78,12.78,12.77,12.77,45000.0,11.1189,11.1189,11.1102,11.1102,45000.0
2010-03-02 13:45:00,12.78,12.8,12.76,12.78,526500.0,11.1189,11.1363,11.1015,11.1189,526500.0
2010-03-02 13:50:00,12.78,12.78,12.77,12.78,20400.0,11.1189,11.1189,11.1102,11.1189,20400.0
2010-03-02 13:55:00,12.78,12.84,12.78,12.84,35200.0,11.1189,11.1711,11.1189,11.1711,35200.0
2010-03-02 14:00:00,12.83,12.85,12.8,12.8,201100.0,11.1624,11.1798,11.1363,11.1363,201100.0
2010-03-02 14:05:00,12.8,12.8,12.78,12.79,24700.0,11.1363,11.1363,11.1189,11.1276,24700.0
2010-03-02 14:10:00,12.8,12.8,12.76,12.76,52400.0,11.1363,11.1363,11.1015,11.1015,52400.0
2010-03-02 14:15:00,12.76,12.77,12.73,12.74,80200.0,11.1015,11.1102,11.0754,11.0841,80200.0
2010-03-02 14:20:00,12.75,12.78,12.74,12.78,39100.0,11.0928,11.1189,11.0841,11.1189,39100.0
2010-03-02 14:25:00,12.77,12.78,12.76,12.77,26400.0,11.1102,11.1189,11.1015,11.1102,26400.0
2010-03-02 14:30:00,12.77,12.77,12.76,12.77,9100.0,11.1102,11.1102,11.1015,11.1102,9100.0
2010-03-02 14:35:00,12.76,12.77,12.76,12.77,31000.0,11.1015,11.1102,11.1015,11.1102,31000.0
2010-03-02 14:40:00,12.77,12.78,12.76,12.78,62600.0,11.1102,11.1189,11.1015,11.1189,62600.0
2010-03-02 14:45:00,12.78,12.79,12.78,12.79,39200.0,11.1189,11.1276,11.1189,11.1276,39200.0
2010-03-02 14:50:00,12.79,12.79,12.76,12.77,44900.0,11.1276,11.1276,11.1015,11.1102,44900.0
2010-03-02 14:55:00,12.76,12.78,12.76,12.78,22800.0,11.1015,11.1189,11.1015,11.1189,22800.0
2010-03-02 15:00:00,12.78,12.8,12.78,12.79,32200.0,11.1189,11.1363,11.1189,11.1276,32200.0
2010-03-02 15:05:00,12.79,12.82,12.79,12.82,59400.0,11.1276,11.1537,11.1276,11.1537,59400.0
2010-03-02 15:10:00,12.82,12.82,12.8,12.81,19800.0,11.1537,11.1537,11.1363,11.145,19800.0
2010-03-02 15:15:00,12.81,12.81,12.78,12.78,103700.0,11.145,11.145,11.1189,11.1189,103700.0
2010-03-02 15:20:00,12.78,12.8,12.78,12.79,65800.0,11.1189,11.1363,11.1189,11.1276,65800.0
2010-03-02 15:25:00,12.79,12.81,12.78,12.79,64000.0,11.1276,11.145,11.1189,11.1276,64000.0
2010-03-02 15:30:00,12.79,12.83,12.78,12.79,131200.0,11.1276,11.1624,11.1189,11.1276,131200.0
2010-03-02 15:35:00,12.79,12.8,12.77,12.78,44100.0,11.1276,11.1363,11.1102,11.1189,44100.0
2010-03-02 15:40:00,12.77,12.78,12.77,12.78,38000.0,11.1102,11.1189,11.1102,11.1189,38000.0
2010-03-02 15:45:00,12.77,12.79,12.77,12.77,125400.0,11.1102,11.1276,11.1102,11.1102,125400.0
2010-03-02 15:50:00,12.77,12.78,12.74,12.75,204400.0,11.1102,11.1189,11.0841,11.0928,204400.0
2010-03-02 15:55:00,12.74,12.77,12.74,12.77,372100.0,11.0841,11.1102,11.0841,11.1102,372100.0
2010-03-03 09:30:00,12.83,12.9,12.79,12.88,115300.0,11.1624,11.2233,11.1276,11.2059,115300.0
2010-03-03 09:35:00,12.89,12.89,12.73,12.85,119400.0,11.2146,11.2146,11.0754,11.1798,119400.0
2010-03-03 09:40:00,12.85,12.85,12.76,12.83,46800.0,11.1798,11.1798,11.1015,11.1624,46800.0
2010-03-03 09:45:00,12.83,12.93,12.82,12.89,223900.0,11.1624,11.2494,11.1537,11.2146,223900.0
2010-03-03 09:50:00,12.9,12.95,12.81,12.81,129200.0,11.2233,11.2668,11.145,11.145,129200.0
2010-03-03 09:55:00,12.81,12.88,12.79,12.82,70900.0,11.145,11.2059,11.1276,11.1537,70900.0
2010-03-03 10:00:00,12.83,12.9,12.76,12.77,117900.0,11.1624,11.2233,11.1015,11.1102,117900.0
2010-03-03 10:05:00,12.77,12.86,12.77,12.82,57100.0,11.1102,11.1885,11.1102,11.1537,57100.0
2010-03-03 10:10:00,12.81,12.82,12.77,12.81,44000.0,11.145,11.1537,11.1102,11.145,44000.0
2010-03-03 10:15:00,12.81,12.82,12.79,12.81,66300.0,11.145,11.1537,11.1276,11.145,66300.0
2010-03-03 10:20:00,12.81,12.82,12.78,12.8,147000.0,11.145,11.1537,11.1189,11.1363,147000.0
2010-03-03 10:25:00,12.79,12.82,12.79,12.81,35300.0,11.1276,11.1537,11.1276,11.145,35300.0
2010-03-03 10:30:00,12.81,12.93,12.81,12.93,161200.0,11.145,11.2494,11.145,11.2494,161200.0
2010-03-03 10:35:00,12.92,12.95,12.89,12.94,121100.0,11.2407,11.2668,11.2146,11.2581,121100.0
2010-03-03 10:40:00,12.94,12.95,12.91,12.95,42700.0,11.2581,11.2668,11.232,11.2668,42700.0
2010-03-03 10:45:00,12.95,12.99,12.94,12.98,100400.0,11.2668,11.3016,11.2581,11.2929,100400.0
2010-03-03 10:50:00,12.98,12.99,12.93,12.97,91200.0,11.2929,11.3016,11.2494,11.2842,91200.0
2010-03-03 10:55:00,12.98,13.04,12.97,13.04,142700.0,11.2929,11.3451,11.2842,11.3451,142700.0
2010-03-03 11:00:00,13.04,13.07,13.03,13.05,87600.0,11.3451,11.3712,11.3364,11.3538,87600.0
2010-03-03 11:05:00,13.05,13.05,13.01,13.01,49900.0,11.3538,11.3538,11.319,11.319,49900.0
2010-03-03 11:10:00,13.01,13.02,13.01,13.02,30500.0,11.319,11.3277,11.319,11.3277,30500.0
2010-03-03 11:15:00,13.02,13.06,13.02,13.05,54900.0,11.3277,11.3625,11.3277,11.3538,54900.0
2010-03-03 11:20:00,13.05,13.06,13.02,13.02,24600.0,11.3538,11.3625,11.3277,11.3277,24600.0
2010-03-03 11:25:00,13.03,13.05,13.02,13.02,32200.0,11.3364,11.3538,11.3277,11.3277,32200.0
2010-03-03 11:30:00,13.02,13.02,12.98,13.01,80900.0,11.3277,11.3277,11.2929,11.319,80900.0
2010-03-03 11:35:00,13.0,13.02,12.96,13.0,40400.0,11.3103,11.3277,11.2755,11.3103,40400.0
2010-03-03 11:40:00,13.01,13.01,12.99,13.0,21500.0,11.319,11.319,11.3016,11.3103,21500.0
2010-03-03 11:45:00,13.0,13.03,12.99,13.03,18300.0,11.3103,11.3364,11.3016,11.3364,18300.0
2010-03-03 11:50:00,13.03,13.03,13.01,13.01,17900.0,11.3364,11.3364,11.319,11.319,17900.0
2010-03-03 11:55:00,13.01,13.02,12.98,13.0,29200.0,11.319,11.3277,11.2929,11.3103,29200.0
2010-03-03 12:00:00,13.0,13.0,12.99,12.99,14700.0,11.3103,11.3103,11.3016,11.3016,14700.0
2010-03-03 12:05:00,13.0,13.02,12.99,13.01,55200.0,11.3103,11.3277,11.3016,11.319,55200.0
2010-03-03 12:10:00,13.01,13.01,13.0,13.0,15800.0,11.319,11.319,11.3103,11.3103,15800.0
2010-03-03 12:15:00,13.01,13.02,13.0,13.01,13300.0,11.319,11.3277,11.3103,11.319,13300.0
2010-03-03 12:20:00,13.02,13.05,13.02,13.04,55800.0,11.3277,11.3538,11.3277,11.3451,55800.0
2010-03-03 12:25:00,13.05,13.05,13.02,13.03,18100.0,11.3538,11.3538,11.3277,11.3364,18100.0
2010-03-03 12:30:00,13.03,13.03,13.02,13.03,4400.0,11.3364,11.3364,11.3277,11.3364,4400.0
2010-03-03 12:35:00,13.03,13.04,13.02,13.03,22500.0,11.3364,11.3451,11.3277,11.3364,22500.0
2010-03-03 12:40:00,13.03,13.03,13.02,13.02,11500.0,11.3364,11.3364,11.3277,11.3277,11500.0
2010-03-03 12:45:00,13.02,13.03,13.01,13.03,32000.0,11.3277,11.3364,11.319,11.3364,32000.0
2010-03-03 12:50:00,13.03,13.03,12.97,12.98,27800.0,11.3364,11.3364,11.2842,11.2929,27800.0
2010-03-03 12:55:00,12.98,13.0,12.97,13.0,23400.0,11.2929,11.3103,11.2842,11.3103,23400.0
2010-03-03 13:00:00,13.0,13.0,12.97,12.97,27300.0,11.3103,11.3103,11.2842,11.2842,27300.0
2010-03-03 13:05:00,12.98,12.98,12.97,12.98,27300.0,11.2929,11.2929,11.2842,11.2929,27300.0
2010-03-03 13:10:00,12.98,12.98,12.97,12.98,13200.0,11.2929,11.2929,11.2842,11.2929,13200.0
2010-03-03 13:15:00,12.98,13.01,12.97,13.0,54600.0,11.2929,11.319,11.2842,11.3103,54600.0
2010-03-03 13:20:00,12.99,13.0,12.98,12.99,40600.0,11.3016,11.3103,11.2929,11.3016,40600.0
2010-03-03 13:25:00,12.99,12.99,12.98,12.99,3300.0,11.3016,11.3016,11.2929,11.3016,3300.0
2010-03-03 13:30:00,12.99,13.02,12.98,12.99,369100.0,11.3016,11.3277,11.2929,11.3016,369100.0
2010-03-03 13:35:00,13.0,13.0,12.99,13.0,7400.0,11.3103,11.3103,11.3016,11.3103,7400.0
2010-03-03 13:40:00,13.0,13.0,12.99,13.0,29300.0,11.3103,11.3103,11.3016,11.3103,29300.0
2010-03-03 13:45:00,13.0,13.03,13.0,13.03,26300.0,11.3103,11.3364,11.3103,11.3364,26300.0
2010-03-03 13:50:00,13.02,13.05,13.02,13.04,22600.0,11.3277,11.3538,11.3277,11.3451,22600.0
2010-03-03 13:55:00,13.04,13.05,13.03,13.03,34100.0,11.3451,11.3538,11.3364,11.3364,34100.0
2010-03-03 14:00:00,13.02,13.04,13.02,13.03,35800.0,11.3277,11.3451,11.3277,11.3364,35800.0
2010-03-03 14:05:00,13.03,13.03,13.02,13.03,7900.0,11.3364,11.3364,11.3277,11.3364,7900.0
2010-03-03 14:10:00,13.03,13.03,13.02,13.03,25900.0,11.3364,11.3364,11.3277,11.3364,25900.0
2010-03-03 14:15:00,13.03,13.03,12.99,13.0,46700.0,11.3364,11.3364,11.3016,11.3103,46700.0
2010-03-03 14:20:00,13.0,13.0,12.98,13.0,84100.0,11.3103,11.3103,11.2929,11.3103,84100.0
2010-03-03 14:25:00,13.0,13.0,12.97,12.98,49100.0,11.3103,11.3103,11.2842,11.2929,49100.0
2010-03-03 14:30:00,12.98,13.01,12.97,13.0,23800.0,11.2929,11.319,11.2842,11.3103,23800.0
2010-03-03 14:35:00,13.01,13.02,12.98,12.98,83300.0,11.319,11.3277,11.2929,11.2929,83300.0
2010-03-03 14:40:00,12.98,12.99,12.97,12.98,56600.0,11.2929,11.3016,11.2842,11.2929,56600.0
2010-03-03 14:45:00,12.97,12.97,12.94,12.96,133800.0,11.2842,11.2842,11.2581,11.2755,133800.0
2010-03-03 14:50:00,12.95,12.99,12.95,12.99,51200.0,11.2668,11.3016,11.2668,11.3016,51200.0
2010-03-03 14:55:00,12.98,13.0,12.95,12.96,59800.0,11.2929,11.3103,11.2668,11.2755,59800.0
2010-03-03 15:00:00,12.95,12.99,12.95,12.99,44000.0,11.2668,11.3016,11.2668,11.3016,44000.0
2010-03-03 15:05:00,12.99,13.0,12.98,13.0,26900.0,11.3016,11.3103,11.2929,11.3103,26900.0
2010-03-03 15:10:00,13.0,13.03,13.0,13.03,33700.0,11.3103,11.3364,11.3103,11.3364,33700.0
2010-03-03 15:15:00,13.03,13.03,13.01,13.03,68000.0,11.3364,11.3364,11.319,11.3364,68000.0
2010-03-03 15:20:00,13.03,13.03,12.99,13.01,198100.0,11.3364,11.3364,11.3016,11.319,198100.0
2010-03-03 15:25:00,13.01,13.02,12.99,12.99,101600.0,11.319,11.3277,11.3016,11.3016,101600.0
2010-03-03 15:30:00,13.0,13.01,12.99,13.0,124300.0,11.3103,11.319,11.3016,11.3103,124300.0
2010-03-03 15:35:00,12.99,13.01,12.99,12.99,61500.0,11.3016,11.319,11.3016,11.3016,61500.0
2010-03-03 15:40:00,12.99,13.0,12.98,12.99,196300.0,11.3016,11.3103,11.2929,11.3016,196300.0
2010-03-03 15:45:00,12.99,13.0,12.98,12.98,126500.0,11.3016,11.3103,11.2929,11.2929,126500.0
2010-03-03 15:50:00,12.99,12.99,12.94,12.94,101400.0,11.3016,11.3016,11.2581,11.2581,101400.0
2010-03-03 15:55:00,12.94,12.95,12.93,12.94,132600.0,11.2581,11.2668,11.2494,11.2581,132600.0
2010-03-04 09:30:00,13.07,13.07,12.89,12.94,76100.0,11.3712,11.3712,11.2146,11.2581,76100.0
2010-03-04 09:35:00,12.93,13.01,12.91,12.94,89800.0,11.2494,11.319,11.232,11.2581,89800.0
2010-03-04 09:40:00,12.94,12.95,12.91,12.91,70800.0,11.2581,11.2668,11.232,11.232,70800.0
2010-03-04 09:45:00,12.91,12.92,12.9,12.9,78000.0,11.232,11.2407,11.2233,11.2233,78000.0
2010-03-04 09:50:00,12.91,12.91,12.87,12.89,82600.0,11.232,11.232,11.1972,11.2146,82600.0
2010-03-04 09:55:00,12.89,12.89,12.8,12.83,176100.0,11.2146,11.2146,11.1363,11.1624,176100.0
2010-03-04 10:00:00,12.83,12.89,12.82,12.84,113600.0,11.1624,11.2146,11.1537,11.1711,113600.0
2010-03-04 10:05:00,12.82,12.83,12.79,12.82,150600.0,11.1537,11.1624,11.1276,11.1537,150600.0
2010-03-04 10:10:00,12.82,12.88,12.82,12.88,110700.0,11.1537,11.2059,11.1537,11.2059,110700.0
2010-03-04 10:15:00,12.88,12.88,12.8,12.8,102400.0,11.2059,11.2059,11.1363,11.1363,102400.0
2010-03-04 10:20:00,12.8,12.84,12.79,12.8,102900.0,11.1363,11.1711,11.1276,11.1363,102900.0
2010-03-04 10:25:00,12.8,12.83,12.76,12.83,90100.0,11.1363,11.1624,11.1015,11.1624,90100.0
2010-03-04 10:30:00,12.83,12.84,12.77,12.77,58200.0,11.1624,11.1711,11.1102,11.1102,58200.0
2010-03-04 10:35:00,12.77,12.82,12.77,12.8,53000.0,11.1102,11.1537,11.1102,11.1363,53000.0
2010-03-04 10:40:00,12.8,12.81,12.75,12.8,85200.0,11.1363,11.145,11.0928,11.1363,85200.0
2010-03-04 10:45:00,12.8,12.82,12.78,12.82,89700.0,11.1363,11.1537,11.1189,11.1537,89700.0
2010-03-04 10:50:00,12.82,12.85,12.8,12.8,95200.0,11.1537,11.1798,11.1363,11.1363,95200.0
2010-03-04 10:55:00,12.8,12.8,12.73,12.76,173800.0,11.1363,11.1363,11.0754,11.1015,173800.0
2010-03-04 11:00:00,12.75,12.78,12.73,12.77,64900.0,11.0928,11.1189,11.0754,11.1102,64900.0
2010-03-04 11:05:00,12.78,12.8,12.74,12.75,77700.0,11.1189,11.1363,11.0841,11.0928,77700.0
2010-03-04 11:10:00,12.75,12.75,12.69,12.7,63500.0,11.0928,11.0928,11.0406,11.0493,63500.0
2010-03-04 11:15:00,12.7,12.7,12.69,12.7,40800.0,11.0493,11.0493,11.0406,11.0493,40800.0
2010-03-04 11:20:00,12.7,12.71,12.66,12.69,127300.0,11.0493,11.058,11.0145,11.0406,127300.0
2010-03-04 11:25:00,12.7,12.7,12.66,12.68,48800.0,11.0493,11.0493,11.0145,11.0319,48800.0
2010-03-04 11:30:00,12.68,12.7,12.67,12.7,44300.0,11.0319,11.0493,11.0232,11.0493,44300.0
2010-03-04 11:35:00,12.7,12.75,12.68,12.75,108400.0,11.0493,11.0928,11.0319,11.0928,108400.0
2010-03-04 11:40:00,12.75,12.75,12.74,12.75,11500.0,11.0928,11.0928,11.0841,11.0928,11500.0
2010-03-04 11:45:00,12.74,12.75,12.71,12.72,79600.0,11.0841,11.0928,11.058,11.0667,79600.0
2010-03-04 11:50:00,12.71,12.73,12.71,12.72,88000.0,11.058,11.0754,11.058,11.0667,88000.0
2010-03-04 11:55:00,12.72,12.73,12.64,12.66,209400.0,11.0667,11.0754,10.9971,11.0145,209400.0
2010-03-04 12:00:00,12.66,12.66,12.63,12.64,151800.0,11.0145,11.0145,10.9884,10.9971,151800.0
2010-03-04 12:05:00,12.64,12.67,12.64,12.67,30800.0,10.9971,11.0232,10.9971,11.0232,30800.0
2010-03-04 12:10:00,12.66,12.67,12.63,12.63,150400.0,11.0145,11.0232,10.9884,10.9884,150400.0
2010-03-04 12:15:00,12.64,12.64,12.61,12.63,68600.0,10.9971,10.9971,10.971,10.9884,68600.0
2010-03-04 12:20:00,12.62,12.7,12.62,12.7,121300.0,10.9797,11.0493,10.9797,11.0493,121300.0
2010-03-04 12:25:00,12.7,12.7,12.67,12.68,67300.0,11.0493,11.0493,11.0232,11.0319,67300.0
2010-03-04 12:30:00,12.68,12.7,12.68,12.69,20500.0,11.0319,11.0493,11.0319,11.0406,20500.0
2010-03-04 12:35:00,12.7,12.7,12.66,12.67,24400.0,11.0493,11.0493,11.0145,11.0232,24400.0
2010-03-04 12:40:00,12.67,12.67,12.64,12.65,40600.0,11.0232,11.0232,10.9971,11.0058,40600.0
2010-03-04 12:45:00,12.65,12.67,12.64,12.67,19000.0,11.0058,11.0232,10.9971,11.0232,19000.0
2010-03-04 12:50:00,12.67,12.69,12.67,12.69,32000.0,11.0232,11.0406,11.0232,11.0406,32000.0
2010-03-04 12:55:00,12.69,12.69,12.65,12.65,70000.0,11.0406,11.0406,11.0058,11.0058,70000.0
2010-03-04 13:00:00,12.66,12.66,12.65,12.66,11600.0,11.0145,11.0145,11.0058,11.0145,11600.0
2010-03-04 13:05:00,12.65,12.67,12.65,12.66,62200.0,11.0058,11.0232,11.0058,11.0145,62200.0
2010-03-04 13:10:00,12.66,12.68,12.65,12.67,35500.0,11.0145,11.0319,11.0058,11.0232,35500.0
2010-03-04 13:15:00,12.66,12.71,12.66,12.71,40800.0,11.0145,11.058,11.0145,11.058,40800.0
2010-03-04 13:20:00,12.71,12.74,12.7,12.74,47300.0,11.058,11.0841,11.0493,11.0841,47300.0
2010-03-04 13:25:00,12.74,12.76,12.73,12.74,213600.0,11.0841,11.1015,11.0754,11.0841,213600.0
2010-03-04 13:30:00,12.73,12.74,12.7,12.73,35200.0,11.0754,11.0841,11.0493,11.0754,35200.0
2010-03-04 13:35:00,12.73,12.74,12.72,12.74,21000.0,11.0754,11.0841,11.0667,11.0841,21000.0
2010-03-04 13:40:00,12.74,12.74,12.73,12.74,18600.0,11.0841,11.0841,11.0754,11.0841,18600.0
2010-03-04 13:45:00,12.74,12.74,12.72,12.73,35000.0,11.0841,11.0841,11.0667,11.0754,35000.0
2010-03-04 13:50:00,12.72,12.73,12.72,12.73,9500.0,11.0667,11.0754,11.0667,11.0754,9500.0
2010-03-04 13:55:00,12.73,12.73,12.68,12.68,52100.0,11.0754,11.0754,11.0319,11.0319,52100.0
2010-03-04 14:00:00,12.68,12.69,12.67,12.68,46100.0,11.0319,11.0406,11.0232,11.0319,46100.0
2010-03-04 14:05:00,12.68,12.72,12.68,12.72,42000.0,11.0319,11.0667,11.0319,11.0667,42000.0
2010-03-04 14:10:00,12.72,12.72,12.69,12.69,29500.0,11.0667,11.0667,11.0406,11.0406,29500.0
2010-03-04 14:15:00,12.69,12.7,12.67,12.69,58400.0,11.0406,11.0493,11.0232,11.0406,58400.0
2010-03-04 14:20:00,12.7,12.7,12.69,12.69,24100.0,11.0493,11.0493,11.0406,11.0406,24100.0
2010-03-04 14:25:00,12.7,12.71,12.69,12.69,58000.0,11.0493,11.058,11.0406,11.0406,58000.0
2010-03-04 14:30:00,12.69,12.7,12.67,12.69,54600.0,11.0406,11.0493,11.0232,11.0406,54600.0
2010-03-04 14:35:00,12.69,12.72,12.68,12.69,44600.0,11.0406,11.0667,11.0319,11.0406,44600.0
2010-03-04 14:40:00,12.69,12.7,12.69,12.7,16600.0,11.0406,11.0493,11.0406,11.0493,16600.0
2010-03-04 14:45:00,12.7,12.71,12.69,12.7,44300.0,11.0493,11.058,11.0406,11.0493,44300.0
2010-03-04 14:50:00,12.7,12.7,12.69,12.7,12700.0,11.0493,11.0493,11.0406,11.0493,12700.0
2010-03-04 14:55:00,12.7,12.7,12.67,12.67,23700.0,11.0493,11.0493,11.0232,11.0232,23700.0
2010-03-04 15:00:00,12.67,12.67,12.63,12.64,130200.0,11.0232,11.0232,10.9884,10.9971,130200.0
2010-03-04 15:05:00,12.64,12.64,12.61,12.63,66400.0,10.9971,10.9971,10.971,10.9884,66400.0
2010-03-04 15:10:00,12.63,12.63,12.59,12.59,129700.0,10.9884,10.9884,10.9536,10.9536,129700.0
2010-03-04 15:15:00,12.6,12.63,12.59,12.62,35600.0,10.9623,10.9884,10.9536,10.9797,35600.0
2010-03-04 15:20:00,12.62,12.66,12.61,12.66,68500.0,10.9797,11.0145,10.971,11.0145,68500.0
2010-03-04 15:25:00,12.66,12.69,12.65,12.69,31200.0,11.0145,11.0406,11.0058,11.0406,31200.0
2010-03-04 15:30:00,12.69,12.75,12.68,12.75,440100.0,11.0406,11.0928,11.0319,11.0928,440100.0
2010-03-04 15:35:00,12.75,12.77,12.75,12.77,60400.0,11.0928,11.1102,11.0928,11.1102,60400.0
2010-03-04 15:40:00,12.77,12.78,12.76,12.77,93700.0,11.1102,11.1189,11.1015,11.1102,93700.0
2010-03-04 15:45:00,12.77,12.8,12.76,12.77,153600.0,11.1102,11.1363,11.1015,11.1102,153600.0
2010-03-04 15:50:00,12.78,12.8,12.77,12.78,196300.0,11.1189,11.1363,11.1102,11.1189,196300.0
2010-03-04 15:55:00,12.78,12.8,12.76,12.77,389300.0,11.1189,11.1363,11.1015,11.1102,389300.0
2010-03-05 09:30:00,12.84,12.94,12.84,12.9,156900.0,11.1711,11.2581,11.1711,11.2233,156900.0
2010-03-05 09:35:00,12.89,12.91,12.87,12.87,103200.0,11.2146,11.232,11.1972,11.1972,103200.0
2010-03-05 09:40:00,12.87,12.87,12.72,12.72,165100.0,11.1972,11.1972,11.0667,11.0667,165100.0
2010-03-05 09:45:00,12.72,12.85,12.72,12.85,57900.0,11.0667,11.1798,11.0667,11.1798,57900.0
2010-03-05 09:50:00,12.85,12.91,12.85,12.86,99300.0,11.1798,11.232,11.1798,11.1885,99300.0
2010-03-05 09:55:00,12.86,12.89,12.84,12.87,55800.0,11.1885,11.2146,11.1711,11.1972,55800.0
2010-03-05 10:00:00,12.87,12.89,12.84,12.84,33300.0,11.1972,11.2146,11.1711,11.1711,33300.0
2010-03-05 10:05:00,12.84,12.87,12.84,12.86,51000.0,11.1711,11.1972,11.1711,11.1885,51000.0
2010-03-05 10:10:00,12.85,12.87,12.85,12.86,132200.0,11.1798,11.1972,11.1798,11.1885,132200.0
2010-03-05 10:15:00,12.87,12.9,12.86,12.9,79400.0,11.1972,11.2233,11.1885,11.2233,79400.0
2010-03-05 10:20:00,12.89,12.91,12.88,12.88,90100.0,11.2146,11.232,11.2059,11.2059,90100.0
2010-03-05 10:25:00,12.88,12.89,12.84,12.85,107500.0,11.2059,11.2146,11.1711,11.1798,107500.0
2010-03-05 10:30:00,12.85,12.86,12.84,12.84,43800.0,11.1798,11.1885,11.1711,11.1711,43800.0
2010-03-05 10:35:00,12.85,12.85,12.8,12.8,96100.0,11.1798,11.1798,11.1363,11.1363,96100.0
2010-03-05 10:40:00,12.8,12.8,12.69,12.75,198400.0,11.1363,11.1363,11.0406,11.0928,198400.0
2010-03-05 10:45:00,12.75,12.77,12.74,12.75,52400.0,11.0928,11.1102,11.0841,11.0928,52400.0
2010-03-05 10:50:00,12.74,12.81,12.74,12.79,246800.0,11.0841,11.145,11.0841,11.1276,246800.0
2010-03-05 10:55:00,12.79,12.8,12.75,12.76,121100.0,11.1276,11.1363,11.0928,11.1015,121100.0
2010-03-05 11:00:00,12.76,12.77,12.7,12.71,117400.0,11.1015,11.1102,11.0493,11.058,117400.0
2010-03-05 11:05:00,12.71,12.71,12.66,12.69,146600.0,11.058,11.058,11.0145,11.0406,146600.0
2010-03-05 11:10:00,12.69,12.72,12.67,12.67,98100.0,11.0406,11.0667,11.0232,11.0232,98100.0
2010-03-05 11:15:00,12.68,12.72,12.68,12.69,57300.0,11.0319,11.0667,11.0319,11.0406,57300.0
2010-03-05 11:20:00,12.68,12.68,12.63,12.64,112900.0,11.0319,11.0319,10.9884,10.9971,112900.0
2010-03-05 11:25:00,12.65,12.71,12.64,12.71,158300.0,11.0058,11.058,10.9971,11.058,158300.0
2010-03-05 11:30:00,12.71,12.72,12.65,12.65,39900.0,11.058,11.0667,11.0058,11.0058,39900.0
2010-03-05 11:35:00,12.65,12.67,12.64,12.67,72000.0,11.0058,11.0232,10.9971,11.0232,72000.0
2010-03-05 11:40:00,12.66,12.67,12.64,12.66,115700.0,11.0145,11.0232,10.9971,11.0145,115700.0
2010-03-05 11:45:00,12.66,12.67,12.64,12.64,157500.0,11.0145,11.0232,10.9971,10.9971,157500.0
2010-03-05 11:50:00,12.65,12.68,12.65,12.67,79600.0,11.0058,11.0319,11.0058,11.0232,79600.0
2010-03-05 11:55:00,12.67,12.68,12.61,12.62,270800.0,11.0232,11.0319,10.971,10.9797,270800.0
2010-03-05 12:00:00,12.62,12.65,12.61,12.65,75000.0,10.9797,11.0058,10.971,11.0058,75000.0
2010-03-05 12:05:00,12.66,12.67,12.65,12.65,49700.0,11.0145,11.0232,11.0058,11.0058,49700.0
2010-03-05 12:10:00,12.65,12.66,12.64,12.65,68200.0,11.0058,11.0145,10.9971,11.0058,68200.0
2010-03-05 12:15:00,12.64,12.66,12.64,12.64,25500.0,10.9971,11.0145,10.9971,10.9971,25500.0
2010-03-05 12:20:00,12.64,12.66,12.64,12.66,101100.0,10.9971,11.0145,10.9971,11.0145,101100.0
2010-03-05 12:25:00,12.65,12.66,12.64,12.64,87700.0,11.0058,11.0145,10.9971,10.9971,87700.0
2010-03-05 12:30:00,12.65,12.67,12.64,12.67,30100.0,11.0058,11.0232,10.9971,11.0232,30100.0
2010-03-05 12:35:00,12.67,12.7,12.66,12.69,138100.0,11.0232,11.0493,11.0145,11.0406,138100.0
2010-03-05 12:40:00,12.69,12.72,12.69,12.72,41400.0,11.0406,11.0667,11.0406,11.0667,41400.0
2010-03-05 12:45:00,12.72,12.73,12.69,12.69,128600.0,11.0667,11.0754,11.0406,11.0406,128600.0
2010-03-05 12:50:00,12.7,12.71,12.69,12.71,155100.0,11.0493,11.058,11.0406,11.058,155100.0
2010-03-05 12:55:00,12.7,12.73,12.7,12.71,88300.0,11.0493,11.0754,11.0493,11.058,88300.0
2010-03-05 13:00:00,12.71,12.72,12.7,12.7,29900.0,11.058,11.0667,11.0493,11.0493,29900.0
2010-03-05 13:05:00,12.7,12.71,12.7,12.7,16700.0,11.0493,11.058,11.0493,11.0493,16700.0
2010-03-05 13:10:00,12.7,12.72,12.69,12.71,76500.0,11.0493,11.0667,11.0406,11.058,76500.0
2010-03-05 13:15:00,12.72,12.74,12.71,12.73,41500.0,11.0667,11.0841,11.058,11.0754,41500.0
2010-03-05 13:20:00,12.73,12.74,12.73,12.73,38200.0,11.0754,11.0841,11.0754,11.0754,38200.0
2010-03-05 13:25:00,12.73,12.73,12.72,12.72,21400.0,11.0754,11.0754,11.0667,11.0667,21400.0
2010-03-05 13:30:00,12.72,12.74,12.72,12.73,43200.0,11.0667,11.0841,11.0667,11.0754,43200.0
2010-03-05 13:35:00,12.73,12.74,12.73,12.73,27000.0,11.0754,11.0841,11.0754,11.0754,27000.0
2010-03-05 13:40:00,12.73,12.74,12.7,12.7,377500.0,11.0754,11.0841,11.0493,11.0493,377500.0
2010-03-05 13:45:00,12.71,12.73,12.7,12.73,41700.0,11.058,11.0754,11.0493,11.0754,41700.0
2010-03-05 13:50:00,12.72,12.72,12.71,12.71,4800.0,11.0667,11.0667,11.058,11.058,4800.0
2010-03-05 13:55:00,12.72,12.73,12.71,12.73,19700.0,11.0667,11.0754,11.058,11.0754,19700.0
2010-03-05 14:00:00,12.73,12.73,12.72,12.72,28400.0,11.0754,11.0754,11.0667,11.0667,28400.0
2010-03-05 14:05:00,12.72,12.73,12.72,12.73,11500.0,11.0667,11.0754,11.0667,11.0754,11500.0
2010-03-05 14:10:00,12.73,12.73,12.72,12.73,36500.0,11.0754,11.0754,11.0667,11.0754,36500.0
2010-03-05 14:15:00,12.73,12.74,12.71,12.71,48300.0,11.0754,11.0841,11.058,11.058,48300.0
2010-03-05 14:20:00,12.72,12.72,12.71,12.71,15200.0,11.0667,11.0667,11.058,11.058,15200.0
2010-03-05 14:25:00,12.72,12.72,12.71,12.72,27300.0,11.0667,11.0667,11.058,11.0667,27300.0
2010-03-05 14:30:00,12.72,12.73,12.71,12.71,72900.0,11.0667,11.0754,11.058,11.058,72900.0
2010-03-05 14:35:00,12.72,12.72,12.71,12.72,12600.0,11.0667,11.0667,11.058,11.0667,12600.0
2010-03-05 14:40:00,12.72,12.72,12.71,12.72,14400.0,11.0667,11.0667,11.058,11.0667,14400.0
2010-03-05 14:45:00,12.72,12.74,12.71,12.74,38400.0,11.0667,11.0841,11.058,11.0841,38400.0
2010-03-05 14:50:00,12.74,12.74,12.72,12.73,38500.0,11.0841,11.0841,11.0667,11.0754,38500.0
2010-03-05 14:55:00,12.73,12.74,12.72,12.72,79700.0,11.0754,11.0841,11.0667,11.0667,79700.0
2010-03-05 15:00:00,12.73,12.73,12.7,12.73,117600.0,11.0754,11.0754,11.0493,11.0754,117600.0
2010-03-05 15:05:00,12.73,12.73,12.72,12.72,36600.0,11.0754,11.0754,11.0667,11.0667,36600.0
2010-03-05 15:10:00,12.73,12.73,12.72,12.72,33800.0,11.0754,11.0754,11.0667,11.0667,33800.0
2010-03-05 15:15:00,12.73,12.73,12.71,12.71,49300.0,11.0754,11.0754,11.058,11.058,49300.0
2010-03-05 15:20:00,12.71,12.74,12.71,12.74,65200.0,11.058,11.0841,11.058,11.0841,65200.0
2010-03-05 15:25:00,12.73,12.74,12.69,12.69,141400.0,11.0754,11.0841,11.0406,11.0406,141400.0
2010-03-05 15:30:00,12.69,12.7,12.69,12.69,37600.0,11.0406,11.0493,11.0406,11.0406,37600.0
2010-03-05 15:35:00,12.69,12.7,12.66,12.69,289800.0,11.0406,11.0493,11.0145,11.0406,289800.0
2010-03-05 15:40:00,12.69,12.7,12.66,12.66,54100.0,11.0406,11.0493,11.0145,11.0145,54100.0
2010-03-05 15:45:00,12.67,12.69,12.66,12.67,112100.0,11.0232,11.0406,11.0145,11.0232,112100.0
2010-03-05 15:50:00,12.67,12.69,12.67,12.69,135900.0,11.0232,11.0406,11.0232,11.0406,135900.0
2010-03-05 15:55:00,12.68,12.69,12.66,12.68,435400.0,11.0319,11.0406,11.0145,11.0319,435400.0
2010-03-08 09:30:00,12.7,12.9,12.64,12.77,110600.0,11.0493,11.2233,10.9971,11.1102,110600.0
2010-03-08 09:35:00,12.78,12.8,12.72,12.75,146500.0,11.1189,11.1363,11.0667,11.0928,146500.0
2010-03-08 09:40:00,12.75,12.79,12.67,12.72,171400.0,11.0928,11.1276,11.0232,11.0667,171400.0
2010-03-08 09:45:00,12.72,12.74,12.69,12.73,446800.0,11.0667,11.0841,11.0406,11.0754,446800.0
2010-03-08 09:50:00,12.73,12.78,12.69,12.77,232000.0,11.0754,11.1189,11.0406,11.1102,232000.0
2010-03-08 09:55:00,12.76,12.79,12.75,12.77,399500.0,11.1015,11.1276,11.0928,11.1102,399500.0
2010-03-08 10:00:00,12.77,12.8,12.74,12.78,224400.0,11.1102,11.1363,11.0841,11.1189,224400.0
2010-03-08 10:05:00,12.78,12.79,12.71,12.77,214800.0,11.1189,11.1276,11.058,11.1102,214800.0
2010-03-08 10:10:00,12.77,12.78,12.76,12.77,175300.0,11.1102,11.1189,11.1015,11.1102,175300.0
2010-03-08 10:15:00,12.77,12.78,12.77,12.78,191200.0,11.1102,11.1189,11.1102,11.1189,191200.0
2010-03-08 10:20:00,12.77,12.78,12.76,12.78,153300.0,11.1102,11.1189,11.1015,11.1189,153300.0
2010-03-08 10:25:00,12.78,12.78,12.76,12.77,161800.0,11.1189,11.1189,11.1015,11.1102,161800.0
2010-03-08 10:30:00,12.77,12.77,12.73,12.74,43200.0,11.1102,11.1102,11.0754,11.0841,43200.0
2010-03-08 10:35:00,12.73,12.77,12.73,12.77,69500.0,11.0754,11.1102,11.0754,11.1102,69500.0
2010-03-08 10:40:00,12.77,12.78,12.76,12.78,43000.0,11.1102,11.1189,11.1015,11.1189,43000.0
2010-03-08 10:45:00,12.77,12.82,12.77,12.81,116700.0,11.1102,11.1537,11.1102,11.145,116700.0
2010-03-08 10:50:00,12.81,12.85,12.81,12.85,86500.0,11.145,11.1798,11.145,11.1798,86500.0
2010-03-08 10:55:00,12.84,12.85,12.81,12.82,106200.0,11.1711,11.1798,11.145,11.1537,106200.0
2010-03-08 11:00:00,12.82,12.83,12.8,12.81,113600.0,11.1537,11.1624,11.1363,11.145,113600.0
2010-03-08 11:05:00,12.81,12.83,12.8,12.8,61800.0,11.145,11.1624,11.1363,11.1363,61800.0
2010-03-08 11:10:00,12.79,12.8,12.76,12.76,96700.0,11.1276,11.1363,11.1015,11.1015,96700.0
2010-03-08 11:15:00,12.76,12.77,12.75,12.76,25000.0,11.1015,11.1102,11.0928,11.1015,25000.0
2010-03-08 11:20:00,12.76,12.77,12.74,12.76,56900.0,11.1015,11.1102,11.0841,11.1015,56900.0
2010-03-08 11:25:00,12.76,12.78,12.75,12.75,80600.0,11.1015,11.1189,11.0928,11.0928,80600.0
2010-03-08 11:30:00,12.75,12.75,12.7,12.71,69900.0,11.0928,11.0928,11.0493,11.058,69900.0
2010-03-08 11:35:00,12.71,12.72,12.69,12.69,110700.0,11.058,11.0667,11.0406,11.0406,110700.0
2010-03-08 11:40:00,12.7,12.7,12.63,12.66,303800.0,11.0493,11.0493,10.9884,11.0145,303800.0
2010-03-08 11:45:00,12.65,12.7,12.65,12.69,190600.0,11.0058,11.0493,11.0058,11.0406,190600.0
2010-03-08 11:50:00,12.7,12.71,12.67,12.69,306600.0,11.0493,11.058,11.0232,11.0406,306600.0
2010-03-08 11:55:00,12.7,12.71,12.67,12.69,180700.0,11.0493,11.058,11.0232,11.0406,180700.0
2010-03-08 12:00:00,12.7,12.7,12.68,12.69,27700.0,11.0493,11.0493,11.0319,11.0406,27700.0
2010-03-08 12:05:00,12.68,12.69,12.68,12.69,44400.0,11.0319,11.0406,11.0319,11.0406,44400.0
2010-03-08 12:10:00,12.68,12.7,12.68,12.7,64900.0,11.0319,11.0493,11.0319,11.0493,64900.0
2010-03-08 12:15:00,12.7,12.71,12.69,12.71,63800.0,11.0493,11.058,11.0406,11.058,63800.0
2010-03-08 12:20:00,12.71,12.71,12.7,12.7,60100.0,11.058,11.058,11.0493,11.0493,60100.0
2010-03-08 12:25:00,12.71,12.71,12.69,12.69,45200.0,11.058,11.058,11.0406,11.0406,45200.0
2010-03-08 12:30:00,12.69,12.7,12.68,12.69,35100.0,11.0406,11.0493,11.0319,11.0406,35100.0
2010-03-08 12:35:00,12.7,12.7,12.66,12.66,65700.0,11.0493,11.0493,11.0145,11.0145,65700.0
2010-03-08 12:40:00,12.66,12.68,12.65,12.68,52400.0,11.0145,11.0319,11.0058,11.0319,52400.0
2010-03-08 12:45:00,12.68,12.7,12.68,12.69,52700.0,11.0319,11.0493,11.0319,11.0406,52700.0
2010-03-08 12:50:00,12.7,12.71,12.69,12.7,68800.0,11.0493,11.058,11.0406,11.0493,68800.0
2010-03-08 12:55:00,12.69,12.7,12.68,12.7,48200.0,11.0406,11.0493,11.0319,11.0493,48200.0
2010-03-08 13:00:00,12.69,12.7,12.68,12.69,47600.0,11.0406,11.0493,11.0319,11.0406,47600.0
2010-03-08 13:05:00,12.7,12.7,12.67,12.67,55900.0,11.0493,11.0493,11.0232,11.0232,55900.0
2010-03-08 13:10:00,12.68,12.69,12.67,12.69,80700.0,11.0319,11.0406,11.0232,11.0406,80700.0
2010-03-08 13:15:00,12.69,12.69,12.68,12.68,37300.0,11.0406,11.0406,11.0319,11.0319,37300.0
2010-03-08 13:20:00,12.68,12.69,12.68,12.69,49800.0,11.0319,11.0406,11.0319,11.0406,49800.0
2010-03-08 13:25:00,12.69,12.7,12.68,12.69,63300.0,11.0406,11.0493,11.0319,11.0406,63300.0
2010-03-08 13:30:00,12.7,12.7,12.67,12.67,99500.0,11.0493,11.0493,11.0232,11.0232,99500.0
2010-03-08 13:35:00,12.67,12.7,12.65,12.69,325600.0,11.0232,11.0493,11.0058,11.0406,325600.0
2010-03-08 13:40:00,12.68,12.69,12.68,12.69,66200.0,11.0319,11.0406,11.0319,11.0406,66200.0
2010-03-08 13:45:00,12.69,12.69,12.68,12.68,61900.0,11.0406,11.0406,11.0319,11.0319,61900.0
2010-03-08 13:50:00,12.69,12.69,12.68,12.68,44300.0,11.0406,11.0406,11.0319,11.0319,44300.0
2010-03-08 13:55:00,12.69,12.69,12.68,12.68,28200.0,11.0406,11.0406,11.0319,11.0319,28200.0
2010-03-08 14:00:00,12.68,12.69,12.68,12.69,29400.0,11.0319,11.0406,11.0319,11.0406,29400.0
2010-03-08 14:05:00,12.68,12.69,12.68,12.69,24000.0,11.0319,11.0406,11.0319,11.0406,24000.0
2010-03-08 14:10:00,12.69,12.7,12.67,12.68,123100.0,11.0406,11.0493,11.0232,11.0319,123100.0
2010-03-08 14:15:00,12.68,12.68,12.63,12.65,122500.0,11.0319,11.0319,10.9884,11.0058,122500.0
2010-03-08 14:20:00,12.65,12.65,12.64,12.65,41400.0,11.0058,11.0058,10.9971,11.0058,41400.0
2010-03-08 14:25:00,12.65,12.65,12.64,12.64,107700.0,11.0058,11.0058,10.9971,10.9971,107700.0
2010-03-08 14:30:00,12.63,12.63,12.62,12.62,56500.0,10.9884,10.9884,10.9797,10.9797,56500.0
2010-03-08 14:35:00,12.63,12.63,12.6,12.6,151500.0,10.9884,10.9884,10.9623,10.9623,151500.0
2010-03-08 14:40:00,12.61,12.62,12.59,12.6,125200.0,10.971,10.9797,10.9536,10.9623,125200.0
2010-03-08 14:45:00,12.6,12.61,12.59,12.6,75100.0,10.9623,10.971,10.9536,10.9623,75100.0
2010-03-08 14:50:00,12.6,12.61,12.57,12.57,106700.0,10.9623,10.971,10.9362,10.9362,106700.0
2010-03-08 14:55:00,12.57,12.57,12.53,12.54,207600.0,10.9362,10.9362,10.9014,10.9101,207600.0
2010-03-08 15:00:00,12.54,12.61,12.53,12.59,173600.0,10.9101,10.971,10.9014,10.9536,173600.0
2010-03-08 15:05:00,12.59,12.61,12.57,12.57,200000.0,10.9536,10.971,10.9362,10.9362,200000.0
2010-03-08 15:10:00,12.57,12.58,12.57,12.57,48700.0,10.9362,10.9449,10.9362,10.9362,48700.0
2010-03-08 15:15:00,12.58,12.61,12.58,12.6,138700.0,10.9449,10.971,10.9449,10.9623,138700.0
2010-03-08 15:20:00,12.6,12.6,12.57,12.58,85000.0,10.9623,10.9623,10.9362,10.9449,85000.0
2010-03-08 15:25:00,12.57,12.58,12.54,12.54,77500.0,10.9362,10.9449,10.9101,10.9101,77500.0
2010-03-08 15:30:00,12.55,12.55,12.54,12.55,150300.0,10.9188,10.9188,10.9101,10.9188,150300.0
2010-03-08 15:35:00,12.55,12.59,12.54,12.58,264200.0,10.9188,10.9536,10.9101,10.9449,264200.0
2010-03-08 15:40:00,12.58,12.58,12.52,12.53,245600.0,10.9449,10.9449,10.8927,10.9014,245600.0
2010-03-08 15:45:00,12.53,12.63,12.53,12.61,451400.0,10.9014,10.9884,10.9014,10.971,451400.0
2010-03-08 15:50:00,12.6,12.64,12.6,12.6,342000.0,10.9623,10.9971,10.9623,10.9623,342000.0
2010-03-08 15:55:00,12.6,12.61,12.54,12.54,537500.0,10.9623,10.971,10.9101,10.9101,537500.0
2010-03-09 09:30:00,12.68,12.85,12.62,12.84,286100.0,11.0319,11.1798,10.9797,11.1711,286100.0
2010-03-09 09:35:00,12.84,12.89,12.74,12.76,257000.0,11.1711,11.2146,11.0841,11.1015,257000.0
2010-03-09 09:40:00,12.76,12.9,12.76,12.86,319500.0,11.1015,11.2233,11.1015,11.1885,319500.0
2010-03-09 09:45:00,12.86,12.94,12.82,12.94,735100.0,11.1885,11.2581,11.1537,11.2581,735100.0
2010-03-09 09:50:00,12.94,12.99,12.92,12.98,308900.0,11.2581,11.3016,11.2407,11.2929,308900.0
2010-03-09 09:55:00,12.98,13.02,12.87,12.9,376000.0,11.2929,11.3277,11.1972,11.2233,376000.0
2010-03-09 10:00:00,12.9,12.93,12.86,12.91,125500.0,11.2233,11.2494,11.1885,11.232,125500.0
2010-03-09 10:05:00,12.91,12.96,12.91,12.94,108200.0,11.232,11.2755,11.232,11.2581,108200.0
2010-03-09 10:10:00,12.94,12.95,12.88,12.88,277700.0,11.2581,11.2668,11.2059,11.2059,277700.0
2010-03-09 10:15:00,12.89,12.95,12.88,12.88,172200.0,11.2146,11.2668,11.2059,11.2059,172200.0
2010-03-09 10:20:00,12.88,13.0,12.88,12.98,165200.0,11.2059,11.3103,11.2059,11.2929,165200.0
2010-03-09 10:25:00,12.98,13.02,12.96,13.01,580200.0,11.2929,11.3277,11.2755,11.319,580200.0
2010-03-09 10:30:00,13.0,13.07,12.99,13.07,317400.0,11.3103,11.3712,11.3016,11.3712,317400.0
2010-03-09 10:35:00,13.07,13.1,13.02,13.08,408400.0,11.3712,11.3973,11.3277,11.3799,408400.0
2010-03-09 10:40:00,13.07,13.08,13.01,13.02,107200.0,11.3712,11.3799,11.319,11.3277,107200.0
2010-03-09 10:45:00,13.01,13.02,12.94,12.94,103100.0,11.319,11.3277,11.2581,11.2581,103100.0
2010-03-09 10:50:00,12.94,13.01,12.93,12.98,102900.0,11.2581,11.319,11.2494,11.2929,102900.0
2010-03-09 10:55:00,12.99,13.06,12.97,13.06,172800.0,11.3016,11.3625,11.2842,11.3625,172800.0
2010-03-09 11:00:00,13.06,13.1,13.02,13.1,284800.0,11.3625,11.3973,11.3277,11.3973,284800.0
2010-03-09 11:05:00,13.09,13.1,13.04,13.09,225800.0,11.3886,11.3973,11.3451,11.3886,225800.0
2010-03-09 11:10:00,13.08,13.12,13.07,13.12,290500.0,11.3799,11.4147,11.3712,11.4147,290500.0
2010-03-09 11:15:00,13.12,13.14,13.09,13.12,199000.0,11.4147,11.4321,11.3886,11.4147,199000.0
2010-03-09 11:20:00,13.13,13.18,13.08,13.09,766600.0,11.4234,11.4669,11.3799,11.3886,766600.0
2010-03-09 11:25:00,13.09,13.11,13.03,13.04,223100.0,11.3886,11.406,11.3364,11.3451,223100.0
2010-03-09 11:30:00,13.05,13.08,13.03,13.05,170100.0,11.3538,11.3799,11.3364,11.3538,170100.0
2010-03-09 11:35:00,13.04,13.08,13.03,13.04,59400.0,11.3451,11.3799,11.3364,11.3451,59400.0
2010-03-09 11:40:00,13.05,13.06,13.03,13.06,106800.0,11.3538,11.3625,11.3364,11.3625,106800.0
2010-03-09 11:45:00,13.06,13.06,12.98,12.98,490100.0,11.3625,11.3625,11.2929,11.2929,490100.0
2010-03-09 11:50:00,12.98,13.0,12.98,13.0,65400.0,11.2929,11.3103,11.2929,11.3103,65400.0
2010-03-09 11:55:00,12.99,13.0,12.99,13.0,53200.0,11.3016,11.3103,11.3016,11.3103,53200.0
2010-03-09 12:00:00,13.0,13.01,12.97,13.0,66400.0,11.3103,11.319,11.2842,11.3103,66400.0
2010-03-09 12:05:00,12.97,12.99,12.95,12.99,55500.0,11.2842,11.3016,11.2668,11.3016,55500.0
2010-03-09 12:10:00,12.99,13.05,12.99,13.03,87100.0,11.3016,11.3538,11.3016,11.3364,87100.0
2010-03-09 12:15:00,13.03,13.05,13.03,13.03,39500.0,11.3364,11.3538,11.3364,11.3364,39500.0
2010-03-09 12:20:00,13.03,13.08,13.03,13.08,112900.0,11.3364,11.3799,11.3364,11.3799,112900.0
2010-03-09 12:25:00,13.08,13.1,12.99,12.99,389100.0,11.3799,11.3973,11.3016,11.3016,389100.0
2010-03-09 12:30:00,12.99,13.01,12.96,12.99,148100.0,11.3016,11.319,11.2755,11.3016,148100.0
2010-03-09 12:35:00,12.99,13.07,12.98,13.06,84300.0,11.3016,11.3712,11.2929,11.3625,84300.0
2010-03-09 12:40:00,13.07,13.07,13.06,13.07,58600.0,11.3712,11.3712,11.3625,11.3712,58600.0
2010-03-09 12:45:00,13.07,13.07,13.03,13.05,107500.0,11.3712,11.3712,11.3364,11.3538,107500.0
2010-03-09 12:50:00,13.05,13.09,13.05,13.09,64000.0,11.3538,11.3886,11.3538,11.3886,64000.0
2010-03-09 12:55:00,13.09,13.12,13.08,13.12,63000.0,11.3886,11.4147,11.3799,11.4147,63000.0
2010-03-09 13:00:00,13.11,13.13,13.1,13.13,225600.0,11.406,11.4234,11.3973,11.4234,225600.0
2010-03-09 13:05:00,13.13,13.17,13.12,13.15,195800.0,11.4234,11.4582,11.4147,11.4408,195800.0
2010-03-09 13:10:00,13.15,13.17,13.15,13.17,125700.0,11.4408,11.4582,11.4408,11.4582,125700.0
2010-03-09 13:15:00,13.17,13.17,13.09,13.1,172500.0,11.4582,11.4582,11.3886,11.3973,172500.0
2010-03-09 13:20:00,13.09,13.11,13.08,13.09,100500.0,11.3886,11.406,11.3799,11.3886,100500.0
2010-03-09 13:25:00,13.1,13.1,13.09,13.1,24300.0,11.3973,11.3973,11.3886,11.3973,24300.0
2010-03-09 13:30:00,13.1,13.11,13.09,13.1,88200.0,11.3973,11.406,11.3886,11.3973,88200.0
2010-03-09 13:35:00,13.09,13.13,13.09,13.13,250700.0,11.3886,11.4234,11.3886,11.4234,250700.0
2010-03-09 13:40:00,13.12,13.16,13.12,13.16,92000.0,11.4147,11.4495,11.4147,11.4495,92000.0
2010-03-09 13:45:00,13.16,13.16,13.15,13.15,70200.0,11.4495,11.4495,11.4408,11.4408,70200.0
2010-03-09 13:50:00,13.15,13.19,13.1,13.19,266800.0,11.4408,11.4756,11.3973,11.4756,266800.0
2010-03-09 13:55:00,13.19,13.19,13.16,13.16,172600.0,11.4756,11.4756,11.4495,11.4495,172600.0
2010-03-09 14:00:00,13.16,13.19,13.15,13.19,109900.0,11.4495,11.4756,11.4408,11.4756,109900.0
2010-03-09 14:05:00,13.19,13.27,13.18,13.26,212500.0,11.4756,11.5452,11.4669,11.5365,212500.0
2010-03-09 14:10:00,13.27,13.27,13.19,13.2,255900.0,11.5452,11.5452,11.4756,11.4843,255900.0
2010-03-09 14:15:00,13.21,13.24,13.17,13.24,149800.0,11.493,11.5191,11.4582,11.5191,149800.0
2010-03-09 14:20:00,13.23,13.24,13.19,13.22,190000.0,11.5104,11.5191,11.4756,11.5017,190000.0
2010-03-09 14:25:00,13.22,13.23,13.17,13.18,209100.0,11.5017,11.5104,11.4582,11.4669,209100.0
2010-03-09 14:30:00,13.18,13.19,13.16,13.19,95600.0,11.4669,11.4756,11.4495,11.4756,95600.0
2010-03-09 14:35:00,13.19,13.2,13.19,13.2,82800.0,11.4756,11.4843,11.4756,11.4843,82800.0
2010-03-09 14:40:00,13.2,13.21,13.11,13.11,202900.0,11.4843,11.493,11.406,11.406,202900.0
2010-03-09 14:45:00,13.11,13.14,13.1,13.1,151900.0,11.406,11.4321,11.3973,11.3973,151900.0
2010-03-09 14:50:00,13.11,13.12,13.04,13.05,184100.0,11.406,11.4147,11.3451,11.3538,184100.0
2010-03-09 14:55:00,13.05,13.06,12.96,12.96,254900.0,11.3538,11.3625,11.2755,11.2755,254900.0
2010-03-09 15:00:00,12.96,13.02,12.93,13.02,230600.0,11.2755,11.3277,11.2494,11.3277,230600.0
2010-03-09 15:05:00,13.02,13.04,12.95,12.96,171500.0,11.3277,11.3451,11.2668,11.2755,171500.0
2010-03-09 15:10:00,12.96,12.97,12.84,12.89,278200.0,11.2755,11.2842,11.1711,11.2146,278200.0
2010-03-09 15:15:00,12.89,12.92,12.89,12.92,106600.0,11.2146,11.2407,11.2146,11.2407,106600.0
2010-03-09 15:20:00,12.91,12.93,12.88,12.88,188000.0,11.232,11.2494,11.2059,11.2059,188000.0
2010-03-09 15:25:00,12.88,12.91,12.83,12.89,146500.0,11.2059,11.232,11.1624,11.2146,146500.0
2010-03-09 15:30:00,12.89,12.9,12.85,12.86,144800.0,11.2146,11.2233,11.1798,11.1885,144800.0
2010-03-09 15:35:00,12.86,12.87,12.82,12.83,221500.0,11.1885,11.1972,11.1537,11.1624,221500.0
2010-03-09 15:40:00,12.83,12.88,12.82,12.86,416700.0,11.1624,11.2059,11.1537,11.1885,416700.0
2010-03-09 15:45:00,12.86,12.88,12.8,12.81,320800.0,11.1885,11.2059,11.1363,11.145,320800.0
2010-03-09 15:50:00,12.81,12.85,12.81,12.83,413800.0,11.145,11.1798,11.145,11.1624,413800.0
2010-03-09 15:55:00,12.84,12.84,12.78,12.79,903200.0,11.1711,11.1711,11.1189,11.1276,903200.0
2010-03-10 09:30:00,13.0,13.2,12.95,13.14,786100.0,11.3103,11.4843,11.2668,11.4321,786100.0
2010-03-10 09:35:00,13.14,13.23,13.13,13.21,626500.0,11.4321,11.5104,11.4234,11.493,626500.0
2010-03-10 09:40:00,13.21,13.44,13.2,13.42,706600.0,11.493,11.6931,11.4843,11.6757,706600.0
2010-03-10 09:45:00,13.43,13.56,13.41,13.5,868700.0,11.6844,11.7975,11.667,11.7453,868700.0
2010-03-10 09:50:00,13.5,13.51,13.27,13.35,939700.0,11.7453,11.754,11.5452,11.6148,939700.0
2010-03-10 09:55:00,13.35,13.42,13.29,13.41,332500.0,11.6148,11.6757,11.5626,11.667,332500.0
2010-03-10 10:00:00,13.41,13.44,13.39,13.44,356100.0,11.667,11.6931,11.6496,11.6931,356100.0
2010-03-10 10:05:00,13.44,13.5,13.43,13.47,243900.0,11.6931,11.7453,11.6844,11.7192,243900.0
2010-03-10 10:10:00,13.47,13.5,13.41,13.46,163200.0,11.7192,11.7453,11.667,11.7105,163200.0
2010-03-10 10:15:00,13.46,13.48,13.36,13.39,345400.0,11.7105,11.7279,11.6235,11.6496,345400.0
2010-03-10 10:20:00,13.4,13.43,13.35,13.37,182500.0,11.6583,11.6844,11.6148,11.6322,182500.0
2010-03-10 10:25:00,13.36,13.39,13.34,13.37,284100.0,11.6235,11.6496,11.6061,11.6322,284100.0
2010-03-10 10:30:00,13.36,13.39,13.31,13.35,351400.0,11.6235,11.6496,11.58,11.6148,351400.0
2010-03-10 10:35:00,13.36,13.38,13.26,13.26,434200.0,11.6235,11.6409,11.5365,11.5365,434200.0
2010-03-10 10:40:00,13.27,13.32,13.24,13.31,221100.0,11.5452,11.5887,11.5191,11.58,221100.0
2010-03-10 10:45:00,13.3,13.31,13.25,13.27,148300.0,11.5713,11.58,11.5278,11.5452,148300.0
2010-03-10 10:50:00,13.27,13.33,13.27,13.3,220900.0,11.5452,11.5974,11.5452,11.5713,220900.0
2010-03-10 10:55:00,13.3,13.32,13.26,13.26,121600.0,11.5713,11.5887,11.5365,11.5365,121600.0
2010-03-10 11:00:00,13.26,13.27,13.21,13.21,109800.0,11.5365,11.5452,11.493,11.493,109800.0
2010-03-10 11:05:00,13.21,13.23,13.15,13.22,308300.0,11.493,11.5104,11.4408,11.5017,308300.0
2010-03-10 11:10:00,13.21,13.26,13.19,13.19,176800.0,11.493,11.5365,11.4756,11.4756,176800.0
2010-03-10 11:15:00,13.2,13.22,13.19,13.22,120200.0,11.4843,11.5017,11.4756,11.5017,120200.0
2010-03-10 11:20:00,13.22,13.23,13.2,13.2,120400.0,11.5017,11.5104,11.4843,11.4843,120400.0
2010-03-10 11:25:00,13.2,13.24,13.2,13.23,92600.0,11.4843,11.5191,11.4843,11.5104,92600.0
2010-03-10 11:30:00,13.24,13.24,13.2,13.22,256600.0,11.5191,11.5191,11.4843,11.5017,256600.0
2010-03-10 11:35:00,13.22,13.22,13.2,13.21,58500.0,11.5017,11.5017,11.4843,11.493,58500.0
2010-03-10 11:40:00,13.2,13.21,13.2,13.2,156600.0,11.4843,11.493,11.4843,11.4843,156600.0
2010-03-10 11:45:00,13.2,13.21,13.19,13.19,120800.0,11.4843,11.493,11.4756,11.4756,120800.0
2010-03-10 11:50:00,13.2,13.23,13.17,13.21,362200.0,11.4843,11.5104,11.4582,11.493,362200.0
2010-03-10 11:55:00,13.2,13.22,13.19,13.2,151100.0,11.4843,11.5017,11.4756,11.4843,151100.0
2010-03-10 12:00:00,13.19,13.2,13.19,13.19,77500.0,11.4756,11.4843,11.4756,11.4756,77500.0
2010-03-10 12:05:00,13.19,13.19,13.15,13.15,78300.0,11.4756,11.4756,11.4408,11.4408,78300.0
2010-03-10 12:10:00,13.15,13.19,13.15,13.19,140500.0,11.4408,11.4756,11.4408,11.4756,140500.0
2010-03-10 12:15:00,13.19,13.2,13.18,13.2,79100.0,11.4756,11.4843,11.4669,11.4843,79100.0
2010-03-10 12:20:00,13.2,13.26,13.19,13.21,209200.0,11.4843,11.5365,11.4756,11.493,209200.0
2010-03-10 12:25:00,13.21,13.23,13.18,13.2,71100.0,11.493,11.5104,11.4669,11.4843,71100.0
2010-03-10 12:30:00,13.2,13.21,13.18,13.2,95600.0,11.4843,11.493,11.4669,11.4843,95600.0
2010-03-10 12:35:00,13.2,13.27,13.2,13.27,114900.0,11.4843,11.5452,11.4843,11.5452,114900.0
2010-03-10 12:40:00,13.26,13.27,13.22,13.23,45300.0,11.5365,11.5452,11.5017,11.5104,45300.0
2010-03-10 12:45:00,13.23,13.24,13.22,13.24,46900.0,11.5104,11.5191,11.5017,11.5191,46900.0
2010-03-10 12:50:00,13.23,13.25,13.23,13.24,27700.0,11.5104,11.5278,11.5104,11.5191,27700.0
2010-03-10 12:55:00,13.25,13.29,13.23,13.28,410500.0,11.5278,11.5626,11.5104,11.5539,410500.0
2010-03-10 13:00:00,13.28,13.3,13.26,13.3,155400.0,11.5539,11.5713,11.5365,11.5713,155400.0
2010-03-10 13:05:00,13.29,13.3,13.27,13.29,128700.0,11.5626,11.5713,11.5452,11.5626,128700.0
2010-03-10 13:10:00,13.29,13.29,13.27,13.28,133800.0,11.5626,11.5626,11.5452,11.5539,133800.0
2010-03-10 13:15:00,13.28,13.29,13.28,13.28,37500.0,11.5539,11.5626,11.5539,11.5539,37500.0
2010-03-10 13:20:00,13.28,13.33,13.28,13.3,154600.0,11.5539,11.5974,11.5539,11.5713,154600.0
2010-03-10 13:25:00,13.3,13.3,13.28,13.28,51200.0,11.5713,11.5713,11.5539,11.5539,51200.0
2010-03-10 13:30:00,13.28,13.29,13.27,13.28,102800.0,11.5539,11.5626,11.5452,11.5539,102800.0
2010-03-10 13:35:00,13.28,13.29,13.26,13.27,115000.0,11.5539,11.5626,11.5365,11.5452,115000.0
2010-03-10 13:40:00,13.27,13.32,13.26,13.32,85300.0,11.5452,11.5887,11.5365,11.5887,85300.0
2010-03-10 13:45:00,13.32,13.32,13.3,13.3,64800.0,11.5887,11.5887,11.5713,11.5713,64800.0
2010-03-10 13:50:00,13.31,13.31,13.3,13.31,31500.0,11.58,11.58,11.5713,11.58,31500.0
2010-03-10 13:55:00,13.31,13.33,13.3,13.33,63000.0,11.58,11.5974,11.5713,11.5974,63000.0
2010-03-10 14:00:00,13.32,13.33,13.31,13.31,47000.0,11.5887,11.5974,11.58,11.58,47000.0
2010-03-10 14:05:00,13.31,13.35,13.31,13.33,221300.0,11.58,11.6148,11.58,11.5974,221300.0
2010-03-10 14:10:00,13.33,13.34,13.31,13.32,84500.0,11.5974,11.6061,11.58,11.5887,84500.0
2010-03-10 14:15:00,13.33,13.37,13.32,13.35,215000.0,11.5974,11.6322,11.5887,11.6148,215000.0
2010-03-10 14:20:00,13.35,13.38,13.33,13.38,179700.0,11.6148,11.6409,11.5974,11.6409,179700.0
2010-03-10 14:25:00,13.38,13.4,13.37,13.4,108800.0,11.6409,11.6583,11.6322,11.6583,108800.0
2010-03-10 14:30:00,13.39,13.41,13.39,13.39,119500.0,11.6496,11.667,11.6496,11.6496,119500.0
2010-03-10 14:35:00,13.39,13.4,13.38,13.4,125200.0,11.6496,11.6583,11.6409,11.6583,125200.0
2010-03-10 14:40:00,13.4,13.4,13.37,13.38,95600.0,11.6583,11.6583,11.6322,11.6409,95600.0
2010-03-10 14:45:00,13.37,13.38,13.37,13.38,301300.0,11.6322,11.6409,11.6322,11.6409,301300.0
2010-03-10 14:50:00,13.37,13.38,13.32,13.32,119200.0,11.6322,11.6409,11.5887,11.5887,119200.0
2010-03-10 14:55:00,13.32,13.33,13.3,13.31,346000.0,11.5887,11.5974,11.5713,11.58,346000.0
2010-03-10 15:00:00,13.31,13.31,13.29,13.3,72600.0,11.58,11.58,11.5626,11.5713,72600.0
2010-03-10 15:05:00,13.29,13.3,13.26,13.26,161700.0,11.5626,11.5713,11.5365,11.5365,161700.0
2010-03-10 15:10:00,13.26,13.27,13.23,13.26,141300.0,11.5365,11.5452,11.5104,11.5365,141300.0
2010-03-10 15:15:00,13.27,13.27,13.24,13.25,211400.0,11.5452,11.5452,11.5191,11.5278,211400.0
2010-03-10 15:20:00,13.25,13.26,13.25,13.25,119300.0,11.5278,11.5365,11.5278,11.5278,119300.0
2010-03-10 15:25:00,13.25,13.3,13.25,13.3,232100.0,11.5278,11.5713,11.5278,11.5713,232100.0
2010-03-10 15:30:00,13.29,13.31,13.27,13.31,199800.0,11.5626,11.58,11.5452,11.58,199800.0
2010-03-10 15:35:00,13.31,13.31,13.26,13.26,362500.0,11.58,11.58,11.5365,11.5365,362500.0
2010-03-10 15:40:00,13.26,13.29,13.26,13.28,262300.0,11.5365,11.5626,11.5365,11.5539,262300.0
2010-03-10 15:45:00,13.29,13.31,13.28,13.31,243100.0,11.5626,11.58,11.5539,11.58,243100.0
2010-03-10 15:50:00,13.31,13.32,13.3,13.31,445800.0,11.58,11.5887,11.5713,11.58,445800.0
2010-03-10 15:55:00,13.3,13.31,13.26,13.27,581800.0,11.5713,11.58,11.5365,11.5452,581800.0
2010-03-11 09:30:00,13.18,13.28,13.15,13.22,123200.0,11.4669,11.5539,11.4408,11.5017,123200.0
2010-03-11 09:35:00,13.21,13.23,13.18,13.2,117900.0,11.493,11.5104,11.4669,11.4843,117900.0
2010-03-11 09:40:00,13.2,13.2,13.11,13.15,217100.0,11.4843,11.4843,11.406,11.4408,217100.0
2010-03-11 09:45:00,13.15,13.2,13.13,13.15,147200.0,11.4408,11.4843,11.4234,11.4408,147200.0
2010-03-11 09:50:00,13.15,13.16,13.08,13.1,193900.0,11.4408,11.4495,11.3799,11.3973,193900.0
2010-03-11 09:55:00,13.1,13.11,13.01,13.03,165900.0,11.3973,11.406,11.319,11.3364,165900.0
2010-03-11 10:00:00,13.03,13.04,12.98,12.99,284500.0,11.3364,11.3451,11.2929,11.3016,284500.0
2010-03-11 10:05:00,13.0,13.05,12.99,13.01,348300.0,11.3103,11.3538,11.3016,11.319,348300.0
2010-03-11 10:10:00,13.01,13.09,13.0,13.08,120600.0,11.319,11.3886,11.3103,11.3799,120600.0
2010-03-11 10:15:00,13.09,13.1,13.0,13.0,313400.0,11.3886,11.3973,11.3103,11.3103,313400.0
2010-03-11 10:20:00,13.0,13.01,12.98,12.99,164500.0,11.3103,11.319,11.2929,11.3016,164500.0
2010-03-11 10:25:00,12.99,13.01,12.99,13.0,58900.0,11.3016,11.319,11.3016,11.3103,58900.0
2010-03-11 10:30:00,13.01,13.02,12.98,12.98,247100.0,11.319,11.3277,11.2929,11.2929,247100.0
2010-03-11 10:35:00,12.98,12.99,12.93,12.98,145300.0,11.2929,11.3016,11.2494,11.2929,145300.0
2010-03-11 10:40:00,12.99,13.02,12.98,13.01,256100.0,11.3016,11.3277,11.2929,11.319,256100.0
2010-03-11 10:45:00,13.01,13.01,13.0,13.01,56100.0,11.319,11.319,11.3103,11.319,56100.0
2010-03-11 10:50:00,13.0,13.11,13.0,13.06,267000.0,11.3103,11.406,11.3103,11.3625,267000.0
2010-03-11 10:55:00,13.05,13.08,13.05,13.06,40500.0,11.3538,11.3799,11.3538,11.3625,40500.0
2010-03-11 11:00:00,13.06,13.07,13.03,13.04,62200.0,11.3625,11.3712,11.3364,11.3451,62200.0
2010-03-11 11:05:00,13.03,13.07,13.03,13.07,44800.0,11.3364,11.3712,11.3364,11.3712,44800.0
2010-03-11 11:10:00,13.06,13.09,13.05,13.05,65400.0,11.3625,11.3886,11.3538,11.3538,65400.0
2010-03-11 11:15:00,13.06,13.07,13.02,13.03,90400.0,11.3625,11.3712,11.3277,11.3364,90400.0
2010-03-11 11:20:00,13.03,13.05,13.03,13.05,66900.0,11.3364,11.3538,11.3364,11.3538,66900.0
2010-03-11 11:25:00,13.05,13.06,13.04,13.05,44200.0,11.3538,11.3625,11.3451,11.3538,44200.0
2010-03-11 11:30:00,13.05,13.05,13.0,13.01,78900.0,11.3538,11.3538,11.3103,11.319,78900.0
2010-03-11 11:35:00,13.01,13.02,13.0,13.01,167700.0,11.319,11.3277,11.3103,11.319,167700.0
2010-03-11 11:40:00,13.01,13.02,13.0,13.01,57700.0,11.319,11.3277,11.3103,11.319,57700.0
2010-03-11 11:45:00,13.0,13.02,12.95,12.96,177500.0,11.3103,11.3277,11.2668,11.2755,177500.0
2010-03-11 11:50:00,12.97,12.99,12.96,12.99,71900.0,11.2842,11.3016,11.2755,11.3016,71900.0
2010-03-11 11:55:00,13.0,13.01,12.99,13.01,23100.0,11.3103,11.319,11.3016,11.319,23100.0
2010-03-11 12:00:00,13.02,13.05,13.02,13.05,46400.0,11.3277,11.3538,11.3277,11.3538,46400.0
2010-03-11 12:05:00,13.05,13.05,13.04,13.04,21000.0,11.3538,11.3538,11.3451,11.3451,21000.0
2010-03-11 12:10:00,13.04,13.05,13.03,13.04,103400.0,11.3451,11.3538,11.3364,11.3451,103400.0
2010-03-11 12:15:00,13.03,13.03,12.99,13.01,222500.0,11.3364,11.3364,11.3016,11.319,222500.0
2010-03-11 12:20:00,13.01,13.01,12.99,12.99,117200.0,11.319,11.319,11.3016,11.3016,117200.0
2010-03-11 12:25:00,12.99,13.0,12.97,12.99,60200.0,11.3016,11.3103,11.2842,11.3016,60200.0
2010-03-11 12:30:00,12.99,13.02,12.99,13.0,748100.0,11.3016,11.3277,11.3016,11.3103,748100.0
2010-03-11 12:35:00,12.99,13.01,12.98,13.0,77100.0,11.3016,11.319,11.2929,11.3103,77100.0
2010-03-11 12:40:00,13.0,13.01,12.98,12.99,70900.0,11.3103,11.319,11.2929,11.3016,70900.0
2010-03-11 12:45:00,12.98,13.01,12.98,12.98,66600.0,11.2929,11.319,11.2929,11.2929,66600.0
2010-03-11 12:50:00,12.98,13.02,12.98,13.0,181800.0,11.2929,11.3277,11.2929,11.3103,181800.0
2010-03-11 12:55:00,13.0,13.01,12.99,13.0,84100.0,11.3103,11.319,11.3016,11.3103,84100.0
2010-03-11 13:00:00,13.0,13.02,12.99,12.99,79500.0,11.3103,11.3277,11.3016,11.3016,79500.0
2010-03-11 13:05:00,13.0,13.0,12.99,13.0,21800.0,11.3103,11.3103,11.3016,11.3103,21800.0
2010-03-11 13:10:00,13.0,13.03,12.99,13.02,146700.0,11.3103,11.3364,11.3016,11.3277,146700.0
2010-03-11 13:15:00,13.02,13.03,12.99,13.0,55800.0,11.3277,11.3364,11.3016,11.3103,55800.0
2010-03-11 13:20:00,12.99,13.0,12.99,13.0,6200.0,11.3016,11.3103,11.3016,11.3103,6200.0
2010-03-11 13:25:00,12.99,13.01,12.99,13.0,170800.0,11.3016,11.319,11.3016,11.3103,170800.0
2010-03-11 13:30:00,13.0,13.0,12.99,13.0,8100.0,11.3103,11.3103,11.3016,11.3103,8100.0
2010-03-11 13:35:00,12.99,13.0,12.99,13.0,34900.0,11.3016,11.3103,11.3016,11.3103,34900.0
2010-03-11 13:40:00,13.0,13.0,12.99,12.99,19400.0,11.3103,11.3103,11.3016,11.3016,19400.0
2010-03-11 13:45:00,13.0,13.0,12.99,13.0,28400.0,11.3103,11.3103,11.3016,11.3103,28400.0
2010-03-11 13:50:00,12.99,13.0,12.99,13.0,44400.0,11.3016,11.3103,11.3016,11.3103,44400.0
2010-03-11 13:55:00,13.0,13.0,12.99,13.0,46500.0,11.3103,11.3103,11.3016,11.3103,46500.0
2010-03-11 14:00:00,12.99,13.0,12.99,13.0,10700.0,11.3016,11.3103,11.3016,11.3103,10700.0
2010-03-11 14:05:00,12.99,13.0,12.98,12.99,84300.0,11.3016,11.3103,11.2929,11.3016,84300.0
2010-03-11 14:10:00,12.99,13.0,12.98,12.99,58900.0,11.3016,11.3103,11.2929,11.3016,58900.0
2010-03-11 14:15:00,12.99,12.99,12.96,12.97,66400.0,11.3016,11.3016,11.2755,11.2842,66400.0
2010-03-11 14:20:00,12.97,12.99,12.96,12.99,62400.0,11.2842,11.3016,11.2755,11.3016,62400.0
2010-03-11 14:25:00,12.99,12.99,12.98,12.98,29900.0,11.3016,11.3016,11.2929,11.2929,29900.0
2010-03-11 14:30:00,12.99,12.99,12.96,12.97,48800.0,11.3016,11.3016,11.2755,11.2842,48800.0
2010-03-11 14:35:00,12.97,12.97,12.92,12.94,204500.0,11.2842,11.2842,11.2407,11.2581,204500.0
2010-03-11 14:40:00,12.94,12.95,12.9,12.92,136200.0,11.2581,11.2668,11.2233,11.2407,136200.0
2010-03-11 14:45:00,12.91,12.92,12.91,12.92,32000.0,11.232,11.2407,11.232,11.2407,32000.0
2010-03-11 14:50:00,12.92,12.92,12.87,12.88,120000.0,11.2407,11.2407,11.1972,11.2059,120000.0
2010-03-11 14:55:00,12.88,12.9,12.86,12.86,127600.0,11.2059,11.2233,11.1885,11.1885,127600.0
2010-03-11 15:00:00,12.87,12.92,12.86,12.91,136800.0,11.1972,11.2407,11.1885,11.232,136800.0
2010-03-11 15:05:00,12.92,12.92,12.9,12.91,153900.0,11.2407,11.2407,11.2233,11.232,153900.0
2010-03-11 15:10:00,12.91,12.93,12.89,12.89,160100.0,11.232,11.2494,11.2146,11.2146,160100.0
2010-03-11 15:15:00,12.9,12.94,12.89,12.94,188500.0,11.2233,11.2581,11.2146,11.2581,188500.0
2010-03-11 15:20:00,12.94,12.95,12.93,12.94,131900.0,11.2581,11.2668,11.2494,11.2581,131900.0
2010-03-11 15:25:00,12.95,12.99,12.94,12.97,181800.0,11.2668,11.3016,11.2581,11.2842,181800.0
2010-03-11 15:30:00,12.97,12.99,12.94,12.99,198100.0,11.2842,11.3016,11.2581,11.3016,198100.0
2010-03-11 15:35:00,12.99,12.99,12.98,12.99,71800.0,11.3016,11.3016,11.2929,11.3016,71800.0
2010-03-11 15:40:00,12.99,13.0,12.96,12.97,173500.0,11.3016,11.3103,11.2755,11.2842,173500.0
2010-03-11 15:45:00,12.97,12.99,12.97,12.98,271400.0,11.2842,11.3016,11.2842,11.2929,271400.0
2010-03-11 15:50:00,12.98,12.99,12.96,12.98,258200.0,11.2929,11.3016,11.2755,11.2929,258200.0
2010-03-11 15:55:00,12.98,12.99,12.98,12.99,331700.0,11.2929,11.3016,11.2929,11.3016,331700.0
2010-03-12 09:30:00,13.1,13.11,13.01,13.04,98400.0,11.3973,11.406,11.319,11.3451,98400.0
2010-03-12 09:35:00,13.03,13.04,12.91,12.91,172500.0,11.3364,11.3451,11.232,11.232,172500.0
2010-03-12 09:40:00,12.92,12.95,12.82,12.95,186100.0,11.2407,11.2668,11.1537,11.2668,186100.0
2010-03-12 09:45:00,12.95,12.97,12.92,12.94,60100.0,11.2668,11.2842,11.2407,11.2581,60100.0
2010-03-12 09:50:00,12.94,13.03,12.93,13.0,116700.0,11.2581,11.3364,11.2494,11.3103,116700.0
2010-03-12 09:55:00,13.0,13.01,12.97,12.99,198900.0,11.3103,11.319,11.2842,11.3016,198900.0
2010-03-12 10:00:00,12.99,12.99,12.92,12.93,83500.0,11.3016,11.3016,11.2407,11.2494,83500.0
2010-03-12 10:05:00,12.94,12.94,12.88,12.88,56900.0,11.2581,11.2581,11.2059,11.2059,56900.0
2010-03-12 10:10:00,12.89,12.96,12.88,12.91,123500.0,11.2146,11.2755,11.2059,11.232,123500.0
2010-03-12 10:15:00,12.91,12.93,12.87,12.89,66400.0,11.232,11.2494,11.1972,11.2146,66400.0
2010-03-12 10:20:00,12.88,12.92,12.86,12.92,80700.0,11.2059,11.2407,11.1885,11.2407,80700.0
2010-03-12 10:25:00,12.91,12.91,12.87,12.88,64800.0,11.232,11.232,11.1972,11.2059,64800.0
2010-03-12 10:30:00,12.88,12.9,12.86,12.87,77800.0,11.2059,11.2233,11.1885,11.1972,77800.0
2010-03-12 10:35:00,12.86,12.87,12.83,12.84,121200.0,11.1885,11.1972,11.1624,11.1711,121200.0
2010-03-12 10:40:00,12.84,12.84,12.79,12.81,136700.0,11.1711,11.1711,11.1276,11.145,136700.0
2010-03-12 10:45:00,12.8,12.81,12.77,12.78,111700.0,11.1363,11.145,11.1102,11.1189,111700.0
2010-03-12 10:50:00,12.78,12.79,12.77,12.77,93800.0,11.1189,11.1276,11.1102,11.1102,93800.0
2010-03-12 10:55:00,12.77,12.77,12.75,12.76,317300.0,11.1102,11.1102,11.0928,11.1015,317300.0
2010-03-12 11:00:00,12.76,12.81,12.75,12.81,165400.0,11.1015,11.145,11.0928,11.145,165400.0
2010-03-12 11:05:00,12.81,12.82,12.78,12.78,75600.0,11.145,11.1537,11.1189,11.1189,75600.0
2010-03-12 11:10:00,12.79,12.82,12.78,12.82,47100.0,11.1276,11.1537,11.1189,11.1537,47100.0
2010-03-12 11:15:00,12.82,12.83,12.81,12.83,40500.0,11.1537,11.1624,11.145,11.1624,40500.0
2010-03-12 11:20:00,12.82,12.83,12.82,12.82,28300.0,11.1537,11.1624,11.1537,11.1537,28300.0
2010-03-12 11:25:00,12.82,12.83,12.8,12.82,56900.0,11.1537,11.1624,11.1363,11.1537,56900.0
2010-03-12 11:30:00,12.82,12.82,12.81,12.81,31200.0,11.1537,11.1537,11.145,11.145,31200.0
2010-03-12 11:35:00,12.82,12.82,12.76,12.76,101000.0,11.1537,11.1537,11.1015,11.1015,101000.0
2010-03-12 11:40:00,12.76,12.77,12.69,12.7,203900.0,11.1015,11.1102,11.0406,11.0493,203900.0
2010-03-12 11:45:00,12.7,12.75,12.7,12.74,114900.0,11.0493,11.0928,11.0493,11.0841,114900.0
2010-03-12 11:50:00,12.74,12.74,12.7,12.71,118600.0,11.0841,11.0841,11.0493,11.058,118600.0
2010-03-12 11:55:00,12.71,12.72,12.68,12.69,100500.0,11.058,11.0667,11.0319,11.0406,100500.0
2010-03-12 12:00:00,12.7,12.75,12.69,12.72,213600.0,11.0493,11.0928,11.0406,11.0667,213600.0
2010-03-12 12:05:00,12.72,12.73,12.69,12.71,188400.0,11.0667,11.0754,11.0406,11.058,188400.0
2010-03-12 12:10:00,12.72,12.77,12.7,12.76,168400.0,11.0667,11.1102,11.0493,11.1015,168400.0
2010-03-12 12:15:00,12.76,12.77,12.73,12.75,90600.0,11.1015,11.1102,11.0754,11.0928,90600.0
2010-03-12 12:20:00,12.76,12.79,12.75,12.76,63100.0,11.1015,11.1276,11.0928,11.1015,63100.0
2010-03-12 12:25:00,12.76,12.77,12.73,12.75,106500.0,11.1015,11.1102,11.0754,11.0928,106500.0
2010-03-12 12:30:00,12.75,12.77,12.74,12.74,106200.0,11.0928,11.1102,11.0841,11.0841,106200.0
2010-03-12 12:35:00,12.75,12.77,12.74,12.75,109300.0,11.0928,11.1102,11.0841,11.0928,109300.0
2010-03-12 12:40:00,12.75,12.77,12.73,12.74,103000.0,11.0928,11.1102,11.0754,11.0841,103000.0
2010-03-12 12:45:00,12.75,12.76,12.74,12.76,48500.0,11.0928,11.1015,11.0841,11.1015,48500.0
2010-03-12 12:50:00,12.76,12.77,12.75,12.75,28900.0,11.1015,11.1102,11.0928,11.0928,28900.0
2010-03-12 12:55:00,12.76,12.78,12.76,12.77,67900.0,11.1015,11.1189,11.1015,11.1102,67900.0
2010-03-12 13:00:00,12.77,12.79,12.75,12.78,151700.0,11.1102,11.1276,11.0928,11.1189,151700.0
2010-03-12 13:05:00,12.79,12.79,12.76,12.77,41300.0,11.1276,11.1276,11.1015,11.1102,41300.0
2010-03-12 13:10:00,12.77,12.77,12.75,12.76,42900.0,11.1102,11.1102,11.0928,11.1015,42900.0
2010-03-12 13:15:00,12.76,12.78,12.76,12.78,89500.0,11.1015,11.1189,11.1015,11.1189,89500.0
2010-03-12 13:20:00,12.78,12.82,12.77,12.81,57400.0,11.1189,11.1537,11.1102,11.145,57400.0
2010-03-12 13:25:00,12.82,12.86,12.81,12.86,107200.0,11.1537,11.1885,11.145,11.1885,107200.0
2010-03-12 13:30:00,12.86,12.86,12.77,12.79,134200.0,11.1885,11.1885,11.1102,11.1276,134200.0
2010-03-12 13:35:00,12.79,12.85,12.78,12.81,94200.0,11.1276,11.1798,11.1189,11.145,94200.0
2010-03-12 13:40:00,12.82,12.87,12.81,12.87,53800.0,11.1537,11.1972,11.145,11.1972,53800.0
2010-03-12 13:45:00,12.87,12.87,12.86,12.86,28200.0,11.1972,11.1972,11.1885,11.1885,28200.0
2010-03-12 13:50:00,12.87,12.87,12.84,12.85,47800.0,11.1972,11.1972,11.1711,11.1798,47800.0
2010-03-12 13:55:00,12.85,12.87,12.84,12.87,74300.0,11.1798,11.1972,11.1711,11.1972,74300.0
2010-03-12 14:00:00,12.87,12.87,12.86,12.87,23300.0,11.1972,11.1972,11.1885,11.1972,23300.0
2010-03-12 14:05:00,12.87,12.87,12.85,12.85,74000.0,11.1972,11.1972,11.1798,11.1798,74000.0
2010-03-12 14:10:00,12.85,12.86,12.82,12.84,63800.0,11.1798,11.1885,11.1537,11.1711,63800.0
2010-03-12 14:15:00,12.84,12.84,12.83,12.84,13000.0,11.1711,11.1711,11.1624,11.1711,13000.0
2010-03-12 14:20:00,12.84,12.84,12.82,12.83,35100.0,11.1711,11.1711,11.1537,11.1624,35100.0
2010-03-12 14:25:00,12.83,12.84,12.82,12.84,26400.0,11.1624,11.1711,11.1537,11.1711,26400.0
2010-03-12 14:30:00,12.84,12.84,12.83,12.84,9200.0,11.1711,11.1711,11.1624,11.1711,9200.0
2010-03-12 14:35:00,12.84,12.84,12.83,12.83,18400.0,11.1711,11.1711,11.1624,11.1624,18400.0
2010-03-12 14:40:00,12.83,12.83,12.81,12.82,27600.0,11.1624,11.1624,11.145,11.1537,27600.0
2010-03-12 14:45:00,12.81,12.82,12.8,12.81,28100.0,11.145,11.1537,11.1363,11.145,28100.0
2010-03-12 14:50:00,12.8,12.81,12.8,12.81,29300.0,11.1363,11.145,11.1363,11.145,29300.0
2010-03-12 14:55:00,12.81,12.81,12.8,12.81,13400.0,11.145,11.145,11.1363,11.145,13400.0
2010-03-12 15:00:00,12.81,12.81,12.8,12.8,60500.0,11.145,11.145,11.1363,11.1363,60500.0
2010-03-12 15:05:00,12.81,12.81,12.8,12.81,51200.0,11.145,11.145,11.1363,11.145,51200.0
2010-03-12 15:10:00,12.8,12.81,12.8,12.81,25700.0,11.1363,11.145,11.1363,11.145,25700.0
2010-03-12 15:15:00,12.81,12.81,12.8,12.81,37500.0,11.145,11.145,11.1363,11.145,37500.0
2010-03-12 15:20:00,12.8,12.81,12.8,12.8,43200.0,11.1363,11.145,11.1363,11.1363,43200.0
2010-03-12 15:25:00,12.8,12.81,12.77,12.78,142600.0,11.1363,11.145,11.1102,11.1189,142600.0
2010-03-12 15:30:00,12.77,12.81,12.77,12.8,76200.0,11.1102,11.145,11.1102,11.1363,76200.0
2010-03-12 15:35:00,12.81,12.81,12.79,12.79,50600.0,11.145,11.145,11.1276,11.1276,50600.0
2010-03-12 15:40:00,12.79,12.8,12.79,12.8,72300.0,11.1276,11.1363,11.1276,11.1363,72300.0
2010-03-12 15:45:00,12.8,12.8,12.79,12.8,108900.0,11.1363,11.1363,11.1276,11.1363,108900.0
2010-03-12 15:50:00,12.8,12.82,12.8,12.82,171700.0,11.1363,11.1537,11.1363,11.1537,171700.0
2010-03-12 15:55:00,12.82,12.82,12.81,12.81,397400.0,11.1537,11.1537,11.145,11.145,397400.0
2010-03-15 09:30:00,12.84,12.84,12.65,12.71,161700.0,11.1711,11.1711,11.0058,11.058,161700.0
2010-03-15 09:35:00,12.7,12.75,12.65,12.72,56300.0,11.0493,11.0928,11.0058,11.0667,56300.0
2010-03-15 09:40:00,12.72,12.75,12.67,12.74,122300.0,11.0667,11.0928,11.0232,11.0841,122300.0
2010-03-15 09:45:00,12.74,12.8,12.72,12.72,153100.0,11.0841,11.1363,11.0667,11.0667,153100.0
2010-03-15 09:50:00,12.73,12.73,12.7,12.7,145100.0,11.0754,11.0754,11.0493,11.0493,145100.0
2010-03-15 09:55:00,12.7,12.72,12.68,12.68,30000.0,11.0493,11.0667,11.0319,11.0319,30000.0
2010-03-15 10:00:00,12.69,12.7,12.65,12.67,173400.0,11.0406,11.0493,11.0058,11.0232,173400.0
2010-03-15 10:05:00,12.67,12.69,12.66,12.68,109000.0,11.0232,11.0406,11.0145,11.0319,109000.0
2010-03-15 10:10:00,12.69,12.69,12.65,12.67,98300.0,11.0406,11.0406,11.0058,11.0232,98300.0
2010-03-15 10:15:00,12.68,12.69,12.62,12.65,176700.0,11.0319,11.0406,10.9797,11.0058,176700.0
2010-03-15 10:20:00,12.65,12.66,12.58,12.58,321200.0,11.0058,11.0145,10.9449,10.9449,321200.0
2010-03-15 10:25:00,12.59,12.61,12.57,12.58,120400.0,10.9536,10.971,10.9362,10.9449,120400.0
2010-03-15 10:30:00,12.57,12.64,12.57,12.63,136000.0,10.9362,10.9971,10.9362,10.9884,136000.0
2010-03-15 10:35:00,12.64,12.65,12.57,12.59,92100.0,10.9971,11.0058,10.9362,10.9536,92100.0
2010-03-15 10:40:00,12.58,12.6,12.57,12.58,96400.0,10.9449,10.9623,10.9362,10.9449,96400.0
2010-03-15 10:45:00,12.58,12.6,12.55,12.57,133600.0,10.9449,10.9623,10.9188,10.9362,133600.0
2010-03-15 10:50:00,12.57,12.64,12.57,12.62,152900.0,10.9362,10.9971,10.9362,10.9797,152900.0
2010-03-15 10:55:00,12.61,12.64,12.6,12.63,159900.0,10.971,10.9971,10.9623,10.9884,159900.0
2010-03-15 11:00:00,12.63,12.7,12.63,12.69,166700.0,10.9884,11.0493,10.9884,11.0406,166700.0
2010-03-15 11:05:00,12.69,12.69,12.63,12.66,105100.0,11.0406,11.0406,10.9884,11.0145,105100.0
2010-03-15 11:10:00,12.66,12.71,12.63,12.64,114300.0,11.0145,11.058,10.9884,10.9971,114300.0
2010-03-15 11:15:00,12.64,12.64,12.56,12.59,124500.0,10.9971,10.9971,10.9275,10.9536,124500.0
2010-03-15 11:20:00,12.58,12.6,12.55,12.58,89900.0,10.9449,10.9623,10.9188,10.9449,89900.0
2010-03-15 11:25:00,12.58,12.6,12.57,12.6,198900.0,10.9449,10.9623,10.9362,10.9623,198900.0
2010-03-15 11:30:00,12.59,12.6,12.57,12.59,84100.0,10.9536,10.9623,10.9362,10.9536,84100.0
2010-03-15 11:35:00,12.59,12.59,12.55,12.57,101200.0,10.9536,10.9536,10.9188,10.9362,101200.0
2010-03-15 11:40:00,12.58,12.59,12.55,12.56,107500.0,10.9449,10.9536,10.9188,10.9275,107500.0
2010-03-15 11:45:00,12.57,12.6,12.56,12.6,272500.0,10.9362,10.9623,10.9275,10.9623,272500.0
2010-03-15 11:50:00,12.59,12.59,12.56,12.57,201600.0,10.9536,10.9536,10.9275,10.9362,201600.0
2010-03-15 11:55:00,12.57,12.58,12.56,12.57,103400.0,10.9362,10.9449,10.9275,10.9362,103400.0
2010-03-15 12:00:00,12.56,12.57,12.51,12.53,286100.0,10.9275,10.9362,10.884,10.9014,286100.0
2010-03-15 12:05:00,12.53,12.55,12.51,12.55,261400.0,10.9014,10.9188,10.884,10.9188,261400.0
2010-03-15 12:10:00,12.55,12.57,12.53,12.54,132400.0,10.9188,10.9362,10.9014,10.9101,132400.0
2010-03-15 12:15:00,12.54,12.56,12.54,12.56,31800.0,10.9101,10.9275,10.9101,10.9275,31800.0
2010-03-15 12:20:00,12.57,12.58,12.54,12.56,140400.0,10.9362,10.9449,10.9101,10.9275,140400.0
2010-03-15 12:25:00,12.57,12.61,12.56,12.61,63700.0,10.9362,10.971,10.9275,10.971,63700.0
2010-03-15 12:30:00,12.6,12.65,12.6,12.65,279300.0,10.9623,11.0058,10.9623,11.0058,279300.0
2010-03-15 12:35:00,12.64,12.67,12.64,12.65,233000.0,10.9971,11.0232,10.9971,11.0058,233000.0
2010-03-15 12:40:00,12.65,12.66,12.6,12.63,124200.0,11.0058,11.0145,10.9623,10.9884,124200.0
2010-03-15 12:45:00,12.64,12.64,12.6,12.61,72800.0,10.9971,10.9971,10.9623,10.971,72800.0
2010-03-15 12:50:00,12.6,12.64,12.6,12.64,31500.0,10.9623,10.9971,10.9623,10.9971,31500.0
2010-03-15 12:55:00,12.63,12.64,12.6,12.61,20100.0,10.9884,10.9971,10.9623,10.971,20100.0
2010-03-15 13:00:00,12.6,12.61,12.6,12.61,58500.0,10.9623,10.971,10.9623,10.971,58500.0
2010-03-15 13:05:00,12.6,12.61,12.59,12.61,123100.0,10.9623,10.971,10.9536,10.971,123100.0
2010-03-15 13:10:00,12.61,12.64,12.6,12.64,791000.0,10.971,10.9971,10.9623,10.9971,791000.0
2010-03-15 13:15:00,12.64,12.66,12.64,12.65,148000.0,10.9971,11.0145,10.9971,11.0058,148000.0
2010-03-15 13:20:00,12.64,12.65,12.6,12.6,35000.0,10.9971,11.0058,10.9623,10.9623,35000.0
2010-03-15 13:25:00,12.6,12.61,12.6,12.61,116200.0,10.9623,10.971,10.9623,10.971,116200.0
2010-03-15 13:30:00,12.61,12.64,12.6,12.64,70000.0,10.971,10.9971,10.9623,10.9971,70000.0
2010-03-15 13:35:00,12.64,12.66,12.64,12.66,45100.0,10.9971,11.0145,10.9971,11.0145,45100.0
2010-03-15 13:40:00,12.66,12.66,12.64,12.64,53900.0,11.0145,11.0145,10.9971,10.9971,53900.0
2010-03-15 13:45:00,12.64,12.65,12.64,12.65,81200.0,10.9971,11.0058,10.9971,11.0058,81200.0
2010-03-15 13:50:00,12.65,12.66,12.63,12.64,116400.0,11.0058,11.0145,10.9884,10.9971,116400.0
2010-03-15 13:55:00,12.63,12.66,12.62,12.65,221300.0,10.9884,11.0145,10.9797,11.0058,221300.0
2010-03-15 14:00:00,12.65,12.66,12.62,12.64,156500.0,11.0058,11.0145,10.9797,10.9971,156500.0
2010-03-15 14:05:00,12.64,12.65,12.62,12.63,89700.0,10.9971,11.0058,10.9797,10.9884,89700.0
2010-03-15 14:10:00,12.64,12.65,12.63,12.64,42800.0,10.9971,11.0058,10.9884,10.9971,42800.0
2010-03-15 14:15:00,12.64,12.65,12.58,12.63,588100.0,10.9971,11.0058,10.9449,10.9884,588100.0
2010-03-15 14:20:00,12.62,12.62,12.6,12.61,84800.0,10.9797,10.9797,10.9623,10.971,84800.0
2010-03-15 14:25:00,12.61,12.63,12.6,12.61,62800.0,10.971,10.9884,10.9623,10.971,62800.0
2010-03-15 14:30:00,12.61,12.61,12.6,12.6,79000.0,10.971,10.971,10.9623,10.9623,79000.0
2010-03-15 14:35:00,12.6,12.61,12.59,12.61,88200.0,10.9623,10.971,10.9536,10.971,88200.0
2010-03-15 14:40:00,12.61,12.64,12.6,12.61,217700.0,10.971,10.9971,10.9623,10.971,217700.0
2010-03-15 14:45:00,12.6,12.63,12.6,12.62,142700.0,10.9623,10.9884,10.9623,10.9797,142700.0
2010-03-15 14:50:00,12.61,12.62,12.59,12.6,62000.0,10.971,10.9797,10.9536,10.9623,62000.0
2010-03-15 14:55:00,12.6,12.61,12.59,12.6,155900.0,10.9623,10.971,10.9536,10.9623,155900.0
2010-03-15 15:00:00,12.61,12.63,12.6,12.63,66700.0,10.971,10.9884,10.9623,10.9884,66700.0
2010-03-15 15:05:00,12.63,12.64,12.62,12.63,92500.0,10.9884,10.9971,10.9797,10.9884,92500.0
2010-03-15 15:10:00,12.62,12.63,12.62,12.63,67100.0,10.9797,10.9884,10.9797,10.9884,67100.0
2010-03-15 15:15:00,12.63,12.63,12.59,12.59,202200.0,10.9884,10.9884,10.9536,10.9536,202200.0
2010-03-15 15:20:00,12.6,12.65,12.59,12.62,212400.0,10.9623,11.0058,10.9536,10.9797,212400.0
2010-03-15 15:25:00,12.63,12.65,12.6,12.62,664200.0,10.9884,11.0058,10.9623,10.9797,664200.0
2010-03-15 15:30:00,12.61,12.64,12.61,12.63,544700.0,10.971,10.9971,10.971,10.9884,544700.0
2010-03-15 15:35:00,12.63,12.64,12.61,12.64,362900.0,10.9884,10.9971,10.971,10.9971,362900.0
2010-03-15 15:40:00,12.64,12.64,12.61,12.62,290300.0,10.9971,10.9971,10.971,10.9797,290300.0
2010-03-15 15:45:00,12.63,12.64,12.61,12.64,420200.0,10.9884,10.9971,10.971,10.9971,420200.0
2010-03-15 15:50:00,12.64,12.64,12.62,12.64,208900.0,10.9971,10.9971,10.9797,10.9971,208900.0
2010-03-15 15:55:00,12.64,12.67,12.64,12.67,415200.0,10.9971,11.0232,10.9971,11.0232,415200.0
2010-03-16 09:30:00,12.83,12.83,12.72,12.72,77400.0,11.1624,11.1624,11.0667,11.0667,77400.0
2010-03-16 09:35:00,12.71,12.88,12.67,12.84,190200.0,11.058,11.2059,11.0232,11.1711,190200.0
2010-03-16 09:40:00,12.84,12.85,12.78,12.85,110900.0,11.1711,11.1798,11.1189,11.1798,110900.0
2010-03-16 09:45:00,12.84,12.85,12.76,12.76,155200.0,11.1711,11.1798,11.1015,11.1015,155200.0
2010-03-16 09:50:00,12.76,12.78,12.75,12.77,168200.0,11.1015,11.1189,11.0928,11.1102,168200.0
2010-03-16 09:55:00,12.77,12.85,12.76,12.84,91600.0,11.1102,11.1798,11.1015,11.1711,91600.0
2010-03-16 10:00:00,12.83,12.85,12.82,12.84,58100.0,11.1624,11.1798,11.1537,11.1711,58100.0
2010-03-16 10:05:00,12.84,12.89,12.84,12.89,71200.0,11.1711,11.2146,11.1711,11.2146,71200.0
2010-03-16 10:10:00,12.89,12.9,12.85,12.89,100500.0,11.2146,11.2233,11.1798,11.2146,100500.0
2010-03-16 10:15:00,12.89,12.92,12.87,12.91,171300.0,11.2146,11.2407,11.1972,11.232,171300.0
2010-03-16 10:20:00,12.92,12.92,12.89,12.92,91600.0,11.2407,11.2407,11.2146,11.2407,91600.0
2010-03-16 10:25:00,12.92,12.92,12.82,12.83,79400.0,11.2407,11.2407,11.1537,11.1624,79400.0
2010-03-16 10:30:00,12.82,12.85,12.8,12.83,72400.0,11.1537,11.1798,11.1363,11.1624,72400.0
2010-03-16 10:35:00,12.84,12.85,12.82,12.85,42300.0,11.1711,11.1798,11.1537,11.1798,42300.0
2010-03-16 10:40:00,12.85,12.85,12.77,12.79,92300.0,11.1798,11.1798,11.1102,11.1276,92300.0
2010-03-16 10:45:00,12.8,12.85,12.8,12.85,56900.0,11.1363,11.1798,11.1363,11.1798,56900.0
2010-03-16 10:50:00,12.84,12.85,12.84,12.85,34500.0,11.1711,11.1798,11.1711,11.1798,34500.0
2010-03-16 10:55:00,12.85,12.9,12.84,12.84,107200.0,11.1798,11.2233,11.1711,11.1711,107200.0
2010-03-16 11:00:00,12.85,12.87,12.84,12.85,84300.0,11.1798,11.1972,11.1711,11.1798,84300.0
2010-03-16 11:05:00,12.84,12.85,12.79,12.79,33700.0,11.1711,11.1798,11.1276,11.1276,33700.0
2010-03-16 11:10:00,12.78,12.8,12.76,12.78,56400.0,11.1189,11.1363,11.1015,11.1189,56400.0
2010-03-16 11:15:00,12.77,12.83,12.77,12.83,52900.0,11.1102,11.1624,11.1102,11.1624,52900.0
2010-03-16 11:20:00,12.82,12.84,12.81,12.82,59500.0,11.1537,11.1711,11.145,11.1537,59500.0
2010-03-16 11:25:00,12.83,12.83,12.82,12.82,6700.0,11.1624,11.1624,11.1537,11.1537,6700.0
2010-03-16 11:30:00,12.82,12.83,12.79,12.82,62100.0,11.1537,11.1624,11.1276,11.1537,62100.0
2010-03-16 11:35:00,12.82,12.87,12.81,12.86,46800.0,11.1537,11.1972,11.145,11.1885,46800.0
2010-03-16 11:40:00,12.85,12.86,12.82,12.84,30500.0,11.1798,11.1885,11.1537,11.1711,30500.0
2010-03-16 11:45:00,12.83,12.84,12.83,12.84,9500.0,11.1624,11.1711,11.1624,11.1711,9500.0
2010-03-16 11:50:00,12.84,12.84,12.83,12.84,17400.0,11.1711,11.1711,11.1624,11.1711,17400.0
2010-03-16 11:55:00,12.83,12.86,12.83,12.86,32300.0,11.1624,11.1885,11.1624,11.1885,32300.0
2010-03-16 12:00:00,12.86,12.86,12.85,12.85,9100.0,11.1885,11.1885,11.1798,11.1798,9100.0
2010-03-16 12:05:00,12.85,12.87,12.85,12.86,49400.0,11.1798,11.1972,11.1798,11.1885,49400.0
2010-03-16 12:10:00,12.86,12.89,12.83,12.87,226700.0,11.1885,11.2146,11.1624,11.1972,226700.0
2010-03-16 12:15:00,12.87,12.88,12.86,12.87,234700.0,11.1972,11.2059,11.1885,11.1972,234700.0
2010-03-16 12:20:00,12.87,12.89,12.86,12.87,159200.0,11.1972,11.2146,11.1885,11.1972,159200.0
2010-03-16 12:25:00,12.87,12.9,12.86,12.9,65800.0,11.1972,11.2233,11.1885,11.2233,65800.0
2010-03-16 12:30:00,12.9,12.92,12.89,12.91,80300.0,11.2233,11.2407,11.2146,11.232,80300.0
2010-03-16 12:35:00,12.91,12.92,12.9,12.91,78000.0,11.232,11.2407,11.2233,11.232,78000.0
2010-03-16 12:40:00,12.91,12.93,12.91,12.93,48800.0,11.232,11.2494,11.232,11.2494,48800.0
2010-03-16 12:45:00,12.93,12.94,12.88,12.88,107200.0,11.2494,11.2581,11.2059,11.2059,107200.0
2010-03-16 12:50:00,12.88,12.88,12.85,12.85,232400.0,11.2059,11.2059,11.1798,11.1798,232400.0
2010-03-16 12:55:00,12.85,12.85,12.79,12.82,87200.0,11.1798,11.1798,11.1276,11.1537,87200.0
2010-03-16 13:00:00,12.82,12.85,12.81,12.84,56000.0,11.1537,11.1798,11.145,11.1711,56000.0
2010-03-16 13:05:00,12.84,12.84,12.78,12.79,92300.0,11.1711,11.1711,11.1189,11.1276,92300.0
2010-03-16 13:10:00,12.79,12.84,12.78,12.84,41800.0,11.1276,11.1711,11.1189,11.1711,41800.0
2010-03-16 13:15:00,12.83,12.85,12.8,12.84,82500.0,11.1624,11.1798,11.1363,11.1711,82500.0
2010-03-16 13:20:00,12.84,12.85,12.83,12.84,64100.0,11.1711,11.1798,11.1624,11.1711,64100.0
2010-03-16 13:25:00,12.84,12.85,12.82,12.84,75700.0,11.1711,11.1798,11.1537,11.1711,75700.0
2010-03-16 13:30:00,12.84,12.85,12.84,12.85,27400.0,11.1711,11.1798,11.1711,11.1798,27400.0
2010-03-16 13:35:00,12.85,12.86,12.82,12.85,178900.0,11.1798,11.1885,11.1537,11.1798,178900.0
2010-03-16 13:40:00,12.85,12.87,12.85,12.86,26600.0,11.1798,11.1972,11.1798,11.1885,26600.0
2010-03-16 13:45:00,12.85,12.87,12.85,12.87,21300.0,11.1798,11.1972,11.1798,11.1972,21300.0
2010-03-16 13:50:00,12.87,12.87,12.86,12.87,18900.0,11.1972,11.1972,11.1885,11.1972,18900.0
2010-03-16 13:55:00,12.87,12.87,12.86,12.86,33000.0,11.1972,11.1972,11.1885,11.1885,33000.0
2010-03-16 14:00:00,12.86,12.89,12.85,12.89,60900.0,11.1885,11.2146,11.1798,11.2146,60900.0
2010-03-16 14:05:00,12.89,12.9,12.89,12.9,11200.0,11.2146,11.2233,11.2146,11.2233,11200.0
2010-03-16 14:10:00,12.89,12.94,12.89,12.93,82200.0,11.2146,11.2581,11.2146,11.2494,82200.0
2010-03-16 14:15:00,12.94,12.96,12.9,12.95,207700.0,11.2581,11.2755,11.2233,11.2668,207700.0
2010-03-16 14:20:00,12.94,12.96,12.93,12.95,80000.0,11.2581,11.2755,11.2494,11.2668,80000.0
2010-03-16 14:25:00,12.95,12.95,12.92,12.94,58500.0,11.2668,11.2668,11.2407,11.2581,58500.0
2010-03-16 14:30:00,12.95,12.95,12.89,12.9,58800.0,11.2668,11.2668,11.2146,11.2233,58800.0
2010-03-16 14:35:00,12.9,12.92,12.9,12.91,73200.0,11.2233,11.2407,11.2233,11.232,73200.0
2010-03-16 14:40:00,12.91,12.92,12.9,12.91,108000.0,11.232,11.2407,11.2233,11.232,108000.0
2010-03-16 14:45:00,12.91,12.96,12.9,12.95,129400.0,11.232,11.2755,11.2233,11.2668,129400.0
2010-03-16 14:50:00,12.95,13.0,12.94,13.0,150000.0,11.2668,11.3103,11.2581,11.3103,150000.0
2010-03-16 14:55:00,13.0,13.0,12.94,12.95,81500.0,11.3103,11.3103,11.2581,11.2668,81500.0
2010-03-16 15:00:00,12.96,12.96,12.94,12.95,67000.0,11.2755,11.2755,11.2581,11.2668,67000.0
2010-03-16 15:05:00,12.95,12.95,12.87,12.88,90700.0,11.2668,11.2668,11.1972,11.2059,90700.0
2010-03-16 15:10:00,12.88,12.92,12.85,12.91,129000.0,11.2059,11.2407,11.1798,11.232,129000.0
2010-03-16 15:15:00,12.91,12.92,12.88,12.9,65300.0,11.232,11.2407,11.2059,11.2233,65300.0
2010-03-16 15:20:00,12.91,12.93,12.9,12.93,34100.0,11.232,11.2494,11.2233,11.2494,34100.0
2010-03-16 15:25:00,12.93,12.96,12.92,12.94,408200.0,11.2494,11.2755,11.2407,11.2581,408200.0
2010-03-16 15:30:00,12.94,12.95,12.93,12.95,152700.0,11.2581,11.2668,11.2494,11.2668,152700.0
2010-03-16 15:35:00,12.95,12.95,12.93,12.94,110400.0,11.2668,11.2668,11.2494,11.2581,110400.0
2010-03-16 15:40:00,12.94,12.94,12.91,12.92,200500.0,11.2581,11.2581,11.232,11.2407,200500.0
2010-03-16 15:45:00,12.93,12.93,12.88,12.88,227400.0,11.2494,11.2494,11.2059,11.2059,227400.0
2010-03-16 15:50:00,12.89,12.91,12.88,12.9,238800.0,11.2146,11.232,11.2059,11.2233,238800.0
2010-03-16 15:55:00,12.9,12.99,12.9,12.97,820800.0,11.2233,11.3016,11.2233,11.2842,820800.0
2010-03-17 09:30:00,12.92,13.04,12.85,13.04,161200.0,11.2407,11.3451,11.1798,11.3451,161200.0
2010-03-17 09:35:00,13.03,13.03,12.94,12.96,179900.0,11.3364,11.3364,11.2581,11.2755,179900.0
2010-03-17 09:40:00,12.96,12.96,12.93,12.95,280800.0,11.2755,11.2755,11.2494,11.2668,280800.0
2010-03-17 09:45:00,12.95,12.96,12.9,12.92,170900.0,11.2668,11.2755,11.2233,11.2407,170900.0
2010-03-17 09:50:00,12.92,12.93,12.86,12.9,149600.0,11.2407,11.2494,11.1885,11.2233,149600.0
2010-03-17 09:55:00,12.89,12.95,12.88,12.91,140400.0,11.2146,11.2668,11.2059,11.232,140400.0
2010-03-17 10:00:00,12.9,12.94,12.89,12.89,105300.0,11.2233,11.2581,11.2146,11.2146,105300.0
2010-03-17 10:05:00,12.89,12.9,12.83,12.83,256200.0,11.2146,11.2233,11.1624,11.1624,256200.0
2010-03-17 10:10:00,12.83,12.84,12.76,12.84,253100.0,11.1624,11.1711,11.1015,11.1711,253100.0
2010-03-17 10:15:00,12.84,12.92,12.83,12.9,109500.0,11.1711,11.2407,11.1624,11.2233,109500.0
2010-03-17 10:20:00,12.89,12.94,12.85,12.86,73500.0,11.2146,11.2581,11.1798,11.1885,73500.0
2010-03-17 10:25:00,12.86,12.87,12.82,12.86,71400.0,11.1885,11.1972,11.1537,11.1885,71400.0
2010-03-17 10:30:00,12.87,12.94,12.87,12.93,92200.0,11.1972,11.2581,11.1972,11.2494,92200.0
2010-03-17 10:35:00,12.93,12.98,12.93,12.96,129900.0,11.2494,11.2929,11.2494,11.2755,129900.0
2010-03-17 10:40:00,12.96,12.97,12.87,12.88,59800.0,11.2755,11.2842,11.1972,11.2059,59800.0
2010-03-17 10:45:00,12.87,12.95,12.87,12.95,62100.0,11.1972,11.2668,11.1972,11.2668,62100.0
2010-03-17 10:50:00,12.94,12.95,12.91,12.95,93400.0,11.2581,11.2668,11.232,11.2668,93400.0
2010-03-17 10:55:00,12.96,12.97,12.95,12.97,89600.0,11.2755,11.2842,11.2668,11.2842,89600.0
2010-03-17 11:00:00,12.97,13.02,12.96,13.01,139700.0,11.2842,11.3277,11.2755,11.319,139700.0
2010-03-17 11:05:00,13.01,13.02,12.96,12.98,132900.0,11.319,11.3277,11.2755,11.2929,132900.0
2010-03-17 11:10:00,12.97,12.98,12.96,12.96,116300.0,11.2842,11.2929,11.2755,11.2755,116300.0
2010-03-17 11:15:00,12.97,12.97,12.95,12.96,143100.0,11.2842,11.2842,11.2668,11.2755,143100.0
2010-03-17 11:20:00,12.96,12.98,12.94,12.97,178300.0,11.2755,11.2929,11.2581,11.2842,178300.0
2010-03-17 11:25:00,12.97,13.03,12.97,13.02,130000.0,11.2842,11.3364,11.2842,11.3277,130000.0
2010-03-17 11:30:00,13.02,13.03,12.99,12.99,46300.0,11.3277,11.3364,11.3016,11.3016,46300.0
2010-03-17 11:35:00,12.99,13.0,12.99,12.99,15500.0,11.3016,11.3103,11.3016,11.3016,15500.0
2010-03-17 11:40:00,13.0,13.0,12.97,12.97,79500.0,11.3103,11.3103,11.2842,11.2842,79500.0
2010-03-17 11:45:00,12.98,13.0,12.97,12.98,81200.0,11.2929,11.3103,11.2842,11.2929,81200.0
2010-03-17 11:50:00,12.98,12.98,12.96,12.98,101200.0,11.2929,11.2929,11.2755,11.2929,101200.0
2010-03-17 11:55:00,12.97,13.0,12.97,12.99,51300.0,11.2842,11.3103,11.2842,11.3016,51300.0
2010-03-17 12:00:00,13.0,13.02,12.99,13.02,112500.0,11.3103,11.3277,11.3016,11.3277,112500.0
2010-03-17 12:05:00,13.01,13.02,12.99,13.0,47300.0,11.319,11.3277,11.3016,11.3103,47300.0
2010-03-17 12:10:00,13.0,13.01,12.96,12.98,80500.0,11.3103,11.319,11.2755,11.2929,80500.0
2010-03-17 12:15:00,12.98,12.99,12.97,12.99,51100.0,11.2929,11.3016,11.2842,11.3016,51100.0
2010-03-17 12:20:00,12.99,12.99,12.97,12.97,32200.0,11.3016,11.3016,11.2842,11.2842,32200.0
2010-03-17 12:25:00,12.97,12.98,12.97,12.97,57200.0,11.2842,11.2929,11.2842,11.2842,57200.0
2010-03-17 12:30:00,12.97,12.98,12.97,12.97,27200.0,11.2842,11.2929,11.2842,11.2842,27200.0
2010-03-17 12:35:00,12.97,12.98,12.97,12.98,31200.0,11.2842,11.2929,11.2842,11.2929,31200.0
2010-03-17 12:40:00,12.97,12.98,12.97,12.98,12800.0,11.2842,11.2929,11.2842,11.2929,12800.0
2010-03-17 12:45:00,12.98,12.98,12.97,12.98,13000.0,11.2929,11.2929,11.2842,11.2929,13000.0
2010-03-17 12:50:00,12.98,12.99,12.97,12.99,37100.0,11.2929,11.3016,11.2842,11.3016,37100.0
2010-03-17 12:55:00,12.99,13.01,12.99,13.01,80000.0,11.3016,11.319,11.3016,11.319,80000.0
2010-03-17 13:00:00,13.0,13.02,13.0,13.02,40800.0,11.3103,11.3277,11.3103,11.3277,40800.0
2010-03-17 13:05:00,13.02,13.03,13.01,13.02,80700.0,11.3277,11.3364,11.319,11.3277,80700.0
2010-03-17 13:10:00,13.02,13.03,12.99,13.02,139200.0,11.3277,11.3364,11.3016,11.3277,139200.0
2010-03-17 13:15:00,13.02,13.03,13.01,13.01,90800.0,11.3277,11.3364,11.319,11.319,90800.0
2010-03-17 13:20:00,13.01,13.02,12.97,12.98,47100.0,11.319,11.3277,11.2842,11.2929,47100.0
2010-03-17 13:25:00,12.98,13.0,12.98,12.99,22600.0,11.2929,11.3103,11.2929,11.3016,22600.0
2010-03-17 13:30:00,12.99,13.02,12.98,13.02,94100.0,11.3016,11.3277,11.2929,11.3277,94100.0
2010-03-17 13:35:00,13.02,13.05,13.01,13.02,122600.0,11.3277,11.3538,11.319,11.3277,122600.0
2010-03-17 13:40:00,13.02,13.02,13.01,13.01,15000.0,11.3277,11.3277,11.319,11.319,15000.0
2010-03-17 13:45:00,13.01,13.02,12.98,12.98,82600.0,11.319,11.3277,11.2929,11.2929,82600.0
2010-03-17 13:50:00,12.97,13.04,12.97,13.03,662400.0,11.2842,11.3451,11.2842,11.3364,662400.0
2010-03-17 13:55:00,13.03,13.03,13.02,13.02,25200.0,11.3364,11.3364,11.3277,11.3277,25200.0
2010-03-17 14:00:00,13.02,13.03,12.99,13.01,82000.0,11.3277,11.3364,11.3016,11.319,82000.0
2010-03-17 14:05:00,13.02,13.02,13.01,13.01,23700.0,11.3277,11.3277,11.319,11.319,23700.0
2010-03-17 14:10:00,13.01,13.02,13.01,13.02,39400.0,11.319,11.3277,11.319,11.3277,39400.0
2010-03-17 14:15:00,13.01,13.02,13.01,13.01,21300.0,11.319,11.3277,11.319,11.319,21300.0
2010-03-17 14:20:00,13.01,13.03,13.01,13.03,60200.0,11.319,11.3364,11.319,11.3364,60200.0
2010-03-17 14:25:00,13.02,13.03,13.01,13.02,40200.0,11.3277,11.3364,11.319,11.3277,40200.0
2010-03-17 14:30:00,13.02,13.03,13.02,13.02,68300.0,11.3277,11.3364,11.3277,11.3277,68300.0
2010-03-17 14:35:00,13.02,13.03,13.01,13.02,48800.0,11.3277,11.3364,11.319,11.3277,48800.0
2010-03-17 14:40:00,13.02,13.03,12.97,12.97,83700.0,11.3277,11.3364,11.2842,11.2842,83700.0
2010-03-17 14:45:00,12.97,13.0,12.97,13.0,87000.0,11.2842,11.3103,11.2842,11.3103,87000.0
2010-03-17 14:50:00,12.99,13.0,12.97,12.97,42200.0,11.3016,11.3103,11.2842,11.2842,42200.0
2010-03-17 14:55:00,12.98,12.98,12.93,12.95,254500.0,11.2929,11.2929,11.2494,11.2668,254500.0
2010-03-17 15:00:00,12.94,12.96,12.9,12.9,133100.0,11.2581,11.2755,11.2233,11.2233,133100.0
2010-03-17 15:05:00,12.91,12.93,12.9,12.93,71400.0,11.232,11.2494,11.2233,11.2494,71400.0
2010-03-17 15:10:00,12.93,12.94,12.9,12.94,144200.0,11.2494,11.2581,11.2233,11.2581,144200.0
2010-03-17 15:15:00,12.94,12.94,12.89,12.91,228200.0,11.2581,11.2581,11.2146,11.232,228200.0
2010-03-17 15:20:00,12.9,12.92,12.89,12.89,82100.0,11.2233,11.2407,11.2146,11.2146,82100.0
2010-03-17 15:25:00,12.89,12.9,12.85,12.88,112500.0,11.2146,11.2233,11.1798,11.2059,112500.0
2010-03-17 15:30:00,12.88,12.88,12.84,12.86,130900.0,11.2059,11.2059,11.1711,11.1885,130900.0
2010-03-17 15:35:00,12.87,12.88,12.86,12.86,78300.0,11.1972,11.2059,11.1885,11.1885,78300.0
2010-03-17 15:40:00,12.86,12.87,12.85,12.85,77500.0,11.1885,11.1972,11.1798,11.1798,77500.0
2010-03-17 15:45:00,12.85,12.87,12.85,12.87,130700.0,11.1798,11.1972,11.1798,11.1972,130700.0
2010-03-17 15:50:00,12.87,12.95,12.86,12.93,331900.0,11.1972,11.2668,11.1885,11.2494,331900.0
2010-03-17 15:55:00,12.94,12.95,12.91,12.95,397200.0,11.2581,11.2668,11.232,11.2668,397200.0
2010-03-18 09:30:00,12.91,13.05,12.9,13.04,82900.0,11.232,11.3538,11.2233,11.3451,82900.0
2010-03-18 09:35:00,13.04,13.09,12.97,13.01,141800.0,11.3451,11.3886,11.2842,11.319,141800.0
2010-03-18 09:40:00,13.0,13.01,12.92,12.97,94300.0,11.3103,11.319,11.2407,11.2842,94300.0
2010-03-18 09:45:00,12.96,13.04,12.96,13.03,112300.0,11.2755,11.3451,11.2755,11.3364,112300.0
2010-03-18 09:50:00,13.04,13.08,13.02,13.07,83200.0,11.3451,11.3799,11.3277,11.3712,83200.0
2010-03-18 09:55:00,13.07,13.08,13.03,13.04,111600.0,11.3712,11.3799,11.3364,11.3451,111600.0
2010-03-18 10:00:00,13.04,13.06,13.0,13.0,89500.0,11.3451,11.3625,11.3103,11.3103,89500.0
2010-03-18 10:05:00,13.0,13.0,12.95,12.97,45200.0,11.3103,11.3103,11.2668,11.2842,45200.0
2010-03-18 10:10:00,12.97,13.0,12.96,12.99,68100.0,11.2842,11.3103,11.2755,11.3016,68100.0
2010-03-18 10:15:00,12.99,13.04,12.99,13.03,77000.0,11.3016,11.3451,11.3016,11.3364,77000.0
2010-03-18 10:20:00,13.03,13.06,13.03,13.06,124000.0,11.3364,11.3625,11.3364,11.3625,124000.0
2010-03-18 10:25:00,13.06,13.06,13.02,13.05,113500.0,11.3625,11.3625,11.3277,11.3538,113500.0
2010-03-18 10:30:00,13.05,13.05,13.04,13.05,42700.0,11.3538,11.3538,11.3451,11.3538,42700.0
2010-03-18 10:35:00,13.05,13.07,12.98,13.0,290700.0,11.3538,11.3712,11.2929,11.3103,290700.0
2010-03-18 10:40:00,13.0,13.05,13.0,13.03,56400.0,11.3103,11.3538,11.3103,11.3364,56400.0
2010-03-18 10:45:00,13.02,13.04,13.02,13.02,22400.0,11.3277,11.3451,11.3277,11.3277,22400.0
2010-03-18 10:50:00,13.02,13.04,13.02,13.03,9400.0,11.3277,11.3451,11.3277,11.3364,9400.0
2010-03-18 10:55:00,13.03,13.07,13.03,13.07,134400.0,11.3364,11.3712,11.3364,11.3712,134400.0
2010-03-18 11:00:00,13.07,13.08,13.06,13.07,128500.0,11.3712,11.3799,11.3625,11.3712,128500.0
2010-03-18 11:05:00,13.07,13.08,13.07,13.08,60100.0,11.3712,11.3799,11.3712,11.3799,60100.0
2010-03-18 11:10:00,13.09,13.09,13.07,13.08,72900.0,11.3886,11.3886,11.3712,11.3799,72900.0
2010-03-18 11:15:00,13.08,13.09,13.08,13.09,95500.0,11.3799,11.3886,11.3799,11.3886,95500.0
2010-03-18 11:20:00,13.08,13.09,13.07,13.07,33500.0,11.3799,11.3886,11.3712,11.3712,33500.0
2010-03-18 11:25:00,13.08,13.12,13.07,13.11,189300.0,11.3799,11.4147,11.3712,11.406,189300.0
2010-03-18 11:30:00,13.11,13.15,13.11,13.12,198700.0,11.406,11.4408,11.406,11.4147,198700.0
2010-03-18 11:35:00,13.12,13.12,13.1,13.11,39700.0,11.4147,11.4147,11.3973,11.406,39700.0
2010-03-18 11:40:00,13.1,13.11,13.08,13.09,105900.0,11.3973,11.406,11.3799,11.3886,105900.0
2010-03-18 11:45:00,13.09,13.11,13.09,13.1,30300.0,11.3886,11.406,11.3886,11.3973,30300.0
2010-03-18 11:50:00,13.1,13.11,13.1,13.1,19700.0,11.3973,11.406,11.3973,11.3973,19700.0
2010-03-18 11:55:00,13.11,13.11,13.09,13.1,58300.0,11.406,11.406,11.3886,11.3973,58300.0
2010-03-18 12:00:00,13.1,13.1,13.03,13.04,85700.0,11.3973,11.3973,11.3364,11.3451,85700.0
2010-03-18 12:05:00,13.04,13.05,13.04,13.04,17500.0,11.3451,11.3538,11.3451,11.3451,17500.0
2010-03-18 12:10:00,13.04,13.09,13.01,13.03,52500.0,11.3451,11.3886,11.319,11.3364,52500.0
2010-03-18 12:15:00,13.03,13.03,12.98,13.0,82700.0,11.3364,11.3364,11.2929,11.3103,82700.0
2010-03-18 12:20:00,13.0,13.03,13.0,13.01,91500.0,11.3103,11.3364,11.3103,11.319,91500.0
2010-03-18 12:25:00,13.01,13.02,12.99,13.0,27800.0,11.319,11.3277,11.3016,11.3103,27800.0
2010-03-18 12:30:00,13.0,13.01,12.99,13.0,42100.0,11.3103,11.319,11.3016,11.3103,42100.0
2010-03-18 12:35:00,13.0,13.01,12.99,12.99,50800.0,11.3103,11.319,11.3016,11.3016,50800.0
2010-03-18 12:40:00,12.99,13.0,12.99,12.99,18200.0,11.3016,11.3103,11.3016,11.3016,18200.0
2010-03-18 12:45:00,12.99,13.0,12.99,12.99,24000.0,11.3016,11.3103,11.3016,11.3016,24000.0
2010-03-18 12:50:00,12.99,13.01,12.98,12.99,148200.0,11.3016,11.319,11.2929,11.3016,148200.0
2010-03-18 12:55:00,12.99,13.01,12.98,13.0,68200.0,11.3016,11.319,11.2929,11.3103,68200.0
2010-03-18 13:00:00,13.0,13.01,12.99,12.99,20300.0,11.3103,11.319,11.3016,11.3016,20300.0
2010-03-18 13:05:00,12.99,13.01,12.99,13.0,80000.0,11.3016,11.319,11.3016,11.3103,80000.0
2010-03-18 13:10:00,12.99,13.01,12.99,13.01,27300.0,11.3016,11.319,11.3016,11.319,27300.0
2010-03-18 13:15:00,13.01,13.01,13.0,13.01,11800.0,11.319,11.319,11.3103,11.319,11800.0
2010-03-18 13:20:00,13.0,13.03,13.0,13.03,24100.0,11.3103,11.3364,11.3103,11.3364,24100.0
2010-03-18 13:25:00,13.03,13.04,13.03,13.03,9600.0,11.3364,11.3451,11.3364,11.3364,9600.0
2010-03-18 13:30:00,13.03,13.06,13.03,13.03,57400.0,11.3364,11.3625,11.3364,11.3364,57400.0
2010-03-18 13:35:00,13.03,13.05,13.03,13.05,12400.0,11.3364,11.3538,11.3364,11.3538,12400.0
2010-03-18 13:40:00,13.04,13.05,13.04,13.05,1500.0,11.3451,11.3538,11.3451,11.3538,1500.0
2010-03-18 13:45:00,13.05,13.05,13.04,13.05,9500.0,11.3538,11.3538,11.3451,11.3538,9500.0
2010-03-18 13:50:00,13.04,13.05,13.01,13.02,52700.0,11.3451,11.3538,11.319,11.3277,52700.0
2010-03-18 13:55:00,13.03,13.05,13.02,13.05,69200.0,11.3364,11.3538,11.3277,11.3538,69200.0
2010-03-18 14:00:00,13.04,13.06,13.01,13.02,68800.0,11.3451,11.3625,11.319,11.3277,68800.0
2010-03-18 14:05:00,13.02,13.05,13.02,13.04,21200.0,11.3277,11.3538,11.3277,11.3451,21200.0
2010-03-18 14:10:00,13.04,13.05,13.01,13.04,37800.0,11.3451,11.3538,11.319,11.3451,37800.0
2010-03-18 14:15:00,13.04,13.06,13.03,13.06,32300.0,11.3451,11.3625,11.3364,11.3625,32300.0
2010-03-18 14:20:00,13.06,13.06,13.05,13.06,5000.0,11.3625,11.3625,11.3538,11.3625,5000.0
2010-03-18 14:25:00,13.05,13.06,13.05,13.06,11900.0,11.3538,11.3625,11.3538,11.3625,11900.0
2010-03-18 14:30:00,13.05,13.12,13.05,13.08,103900.0,11.3538,11.4147,11.3538,11.3799,103900.0
2010-03-18 14:35:00,13.09,13.09,13.0,13.0,98200.0,11.3886,11.3886,11.3103,11.3103,98200.0
2010-03-18 14:40:00,13.0,13.04,13.0,13.01,63400.0,11.3103,11.3451,11.3103,11.319,63400.0
2010-03-18 14:45:00,13.01,13.03,13.01,13.03,62100.0,11.319,11.3364,11.319,11.3364,62100.0
2010-03-18 14:50:00,13.02,13.02,13.01,13.01,28300.0,11.3277,11.3277,11.319,11.319,28300.0
2010-03-18 14:55:00,13.01,13.02,12.99,13.0,88700.0,11.319,11.3277,11.3016,11.3103,88700.0
2010-03-18 15:00:00,13.0,13.01,12.99,13.0,49200.0,11.3103,11.319,11.3016,11.3103,49200.0
2010-03-18 15:05:00,12.99,13.06,12.99,13.04,97200.0,11.3016,11.3625,11.3016,11.3451,97200.0
2010-03-18 15:10:00,13.05,13.05,13.03,13.03,172700.0,11.3538,11.3538,11.3364,11.3364,172700.0
2010-03-18 15:15:00,13.04,13.09,13.03,13.06,252200.0,11.3451,11.3886,11.3364,11.3625,252200.0
2010-03-18 15:20:00,13.06,13.08,13.05,13.05,84200.0,11.3625,11.3799,11.3538,11.3538,84200.0
2010-03-18 15:25:00,13.06,13.08,13.05,13.07,67900.0,11.3625,11.3799,11.3538,11.3712,67900.0
2010-03-18 15:30:00,13.07,13.11,13.07,13.09,274500.0,11.3712,11.406,11.3712,11.3886,274500.0
2010-03-18 15:35:00,13.1,13.1,13.08,13.09,66000.0,11.3973,11.3973,11.3799,11.3886,66000.0
2010-03-18 15:40:00,13.09,13.11,13.08,13.1,161500.0,11.3886,11.406,11.3799,11.3973,161500.0
2010-03-18 15:45:00,13.11,13.11,13.1,13.11,165100.0,11.406,11.406,11.3973,11.406,165100.0
2010-03-18 15:50:00,13.1,13.11,13.1,13.1,289800.0,11.3973,11.406,11.3973,11.3973,289800.0
2010-03-18 15:55:00,13.1,13.11,13.1,13.11,386200.0,11.3973,11.406,11.3973,11.406,386200.0
2010-03-19 09:30:00,13.0,13.2,13.0,13.0,235900.0,11.3103,11.4843,11.3103,11.3103,235900.0
2010-03-19 09:35:00,13.0,13.05,12.99,13.01,129300.0,11.3103,11.3538,11.3016,11.319,129300.0
2010-03-19 09:40:00,13.01,13.01,12.9,12.9,191400.0,11.319,11.319,11.2233,11.2233,191400.0
2010-03-19 09:45:00,12.91,13.0,12.89,12.96,264300.0,11.232,11.3103,11.2146,11.2755,264300.0
2010-03-19 09:50:00,12.97,13.06,12.97,13.04,147300.0,11.2842,11.3625,11.2842,11.3451,147300.0
2010-03-19 09:55:00,13.03,13.06,12.99,13.01,87600.0,11.3364,11.3625,11.3016,11.319,87600.0
2010-03-19 10:00:00,13.02,13.02,12.91,12.92,125400.0,11.3277,11.3277,11.232,11.2407,125400.0
2010-03-19 10:05:00,12.92,12.93,12.9,12.91,89700.0,11.2407,11.2494,11.2233,11.232,89700.0
2010-03-19 10:10:00,12.91,12.93,12.9,12.9,170400.0,11.232,11.2494,11.2233,11.2233,170400.0
2010-03-19 10:15:00,12.9,12.95,12.86,12.92,184000.0,11.2233,11.2668,11.1885,11.2407,184000.0
2010-03-19 10:20:00,12.92,12.94,12.89,12.9,107100.0,11.2407,11.2581,11.2146,11.2233,107100.0
2010-03-19 10:25:00,12.9,12.95,12.89,12.9,117200.0,11.2233,11.2668,11.2146,11.2233,117200.0
2010-03-19 10:30:00,12.89,12.92,12.78,12.82,373600.0,11.2146,11.2407,11.1189,11.1537,373600.0
2010-03-19 10:35:00,12.82,12.86,12.79,12.81,121200.0,11.1537,11.1885,11.1276,11.145,121200.0
2010-03-19 10:40:00,12.82,12.9,12.81,12.89,80800.0,11.1537,11.2233,11.145,11.2146,80800.0
2010-03-19 10:45:00,12.89,12.89,12.85,12.88,76600.0,11.2146,11.2146,11.1798,11.2059,76600.0
2010-03-19 10:50:00,12.87,12.88,12.8,12.81,88000.0,11.1972,11.2059,11.1363,11.145,88000.0
2010-03-19 10:55:00,12.81,12.82,12.78,12.82,165900.0,11.145,11.1537,11.1189,11.1537,165900.0
2010-03-19 11:00:00,12.81,12.83,12.79,12.83,81800.0,11.145,11.1624,11.1276,11.1624,81800.0
2010-03-19 11:05:00,12.83,12.85,12.82,12.83,101500.0,11.1624,11.1798,11.1537,11.1624,101500.0
2010-03-19 11:10:00,12.84,12.84,12.78,12.8,142300.0,11.1711,11.1711,11.1189,11.1363,142300.0
2010-03-19 11:15:00,12.8,12.8,12.75,12.75,165800.0,11.1363,11.1363,11.0928,11.0928,165800.0
2010-03-19 11:20:00,12.75,12.82,12.75,12.82,120500.0,11.0928,11.1537,11.0928,11.1537,120500.0
2010-03-19 11:25:00,12.82,12.83,12.78,12.79,129600.0,11.1537,11.1624,11.1189,11.1276,129600.0
2010-03-19 11:30:00,12.79,12.8,12.76,12.78,101600.0,11.1276,11.1363,11.1015,11.1189,101600.0
2010-03-19 11:35:00,12.78,12.81,12.77,12.81,94100.0,11.1189,11.145,11.1102,11.145,94100.0
2010-03-19 11:40:00,12.81,12.83,12.8,12.83,46700.0,11.145,11.1624,11.1363,11.1624,46700.0
2010-03-19 11:45:00,12.83,12.84,12.81,12.81,55900.0,11.1624,11.1711,11.145,11.145,55900.0
2010-03-19 11:50:00,12.81,12.82,12.77,12.77,97000.0,11.145,11.1537,11.1102,11.1102,97000.0
2010-03-19 11:55:00,12.77,12.78,12.77,12.77,43700.0,11.1102,11.1189,11.1102,11.1102,43700.0
2010-03-19 12:00:00,12.77,12.8,12.77,12.79,43900.0,11.1102,11.1363,11.1102,11.1276,43900.0
2010-03-19 12:05:00,12.79,12.82,12.78,12.82,95000.0,11.1276,11.1537,11.1189,11.1537,95000.0
2010-03-19 12:10:00,12.82,12.83,12.78,12.78,66100.0,11.1537,11.1624,11.1189,11.1189,66100.0
2010-03-19 12:15:00,12.78,12.78,12.75,12.76,141100.0,11.1189,11.1189,11.0928,11.1015,141100.0
2010-03-19 12:20:00,12.76,12.77,12.74,12.77,133700.0,11.1015,11.1102,11.0841,11.1102,133700.0
2010-03-19 12:25:00,12.77,12.8,12.75,12.76,62800.0,11.1102,11.1363,11.0928,11.1015,62800.0
2010-03-19 12:30:00,12.75,12.77,12.75,12.76,45000.0,11.0928,11.1102,11.0928,11.1015,45000.0
2010-03-19 12:35:00,12.76,12.77,12.75,12.76,124800.0,11.1015,11.1102,11.0928,11.1015,124800.0
2010-03-19 12:40:00,12.75,12.76,12.75,12.76,6200.0,11.0928,11.1015,11.0928,11.1015,6200.0
2010-03-19 12:45:00,12.75,12.76,12.73,12.73,99600.0,11.0928,11.1015,11.0754,11.0754,99600.0
2010-03-19 12:50:00,12.73,12.73,12.7,12.72,89500.0,11.0754,11.0754,11.0493,11.0667,89500.0
2010-03-19 12:55:00,12.72,12.72,12.7,12.72,38000.0,11.0667,11.0667,11.0493,11.0667,38000.0
2010-03-19 13:00:00,12.72,12.74,12.7,12.71,252400.0,11.0667,11.0841,11.0493,11.058,252400.0
2010-03-19 13:05:00,12.71,12.72,12.7,12.72,219000.0,11.058,11.0667,11.0493,11.0667,219000.0
2010-03-19 13:10:00,12.73,12.74,12.72,12.72,31600.0,11.0754,11.0841,11.0667,11.0667,31600.0
2010-03-19 13:15:00,12.72,12.73,12.71,12.71,41500.0,11.0667,11.0754,11.058,11.058,41500.0
2010-03-19 13:20:00,12.71,12.72,12.69,12.71,92300.0,11.058,11.0667,11.0406,11.058,92300.0
2010-03-19 13:25:00,12.7,12.74,12.7,12.74,13700.0,11.0493,11.0841,11.0493,11.0841,13700.0
2010-03-19 13:30:00,12.73,12.75,12.72,12.72,39700.0,11.0754,11.0928,11.0667,11.0667,39700.0
2010-03-19 13:35:00,12.71,12.71,12.68,12.68,19400.0,11.058,11.058,11.0319,11.0319,19400.0
2010-03-19 13:40:00,12.68,12.69,12.68,12.68,17900.0,11.0319,11.0406,11.0319,11.0319,17900.0
2010-03-19 13:45:00,12.68,12.73,12.68,12.73,28200.0,11.0319,11.0754,11.0319,11.0754,28200.0
2010-03-19 13:50:00,12.72,12.73,12.7,12.72,85400.0,11.0667,11.0754,11.0493,11.0667,85400.0
2010-03-19 13:55:00,12.72,12.74,12.71,12.71,32100.0,11.0667,11.0841,11.058,11.058,32100.0
2010-03-19 14:00:00,12.72,12.73,12.71,12.72,47200.0,11.0667,11.0754,11.058,11.0667,47200.0
2010-03-19 14:05:00,12.72,12.72,12.69,12.71,80300.0,11.0667,11.0667,11.0406,11.058,80300.0
2010-03-19 14:10:00,12.71,12.72,12.7,12.7,55000.0,11.058,11.0667,11.0493,11.0493,55000.0
2010-03-19 14:15:00,12.7,12.71,12.69,12.69,46900.0,11.0493,11.058,11.0406,11.0406,46900.0
2010-03-19 14:20:00,12.7,12.71,12.69,12.71,52600.0,11.0493,11.058,11.0406,11.058,52600.0
2010-03-19 14:25:00,12.71,12.72,12.7,12.71,37100.0,11.058,11.0667,11.0493,11.058,37100.0
2010-03-19 14:30:00,12.71,12.71,12.69,12.69,101300.0,11.058,11.058,11.0406,11.0406,101300.0
2010-03-19 14:35:00,12.69,12.7,12.68,12.69,49800.0,11.0406,11.0493,11.0319,11.0406,49800.0
2010-03-19 14:40:00,12.7,12.72,12.68,12.71,51900.0,11.0493,11.0667,11.0319,11.058,51900.0
2010-03-19 14:45:00,12.71,12.72,12.69,12.7,55400.0,11.058,11.0667,11.0406,11.0493,55400.0
2010-03-19 14:50:00,12.7,12.7,12.68,12.68,54600.0,11.0493,11.0493,11.0319,11.0319,54600.0
2010-03-19 14:55:00,12.68,12.68,12.65,12.65,131200.0,11.0319,11.0319,11.0058,11.0058,131200.0
2010-03-19 15:00:00,12.65,12.67,12.65,12.67,40600.0,11.0058,11.0232,11.0058,11.0232,40600.0
2010-03-19 15:05:00,12.66,12.69,12.66,12.69,61700.0,11.0145,11.0406,11.0145,11.0406,61700.0
2010-03-19 15:10:00,12.68,12.71,12.67,12.69,177400.0,11.0319,11.058,11.0232,11.0406,177400.0
2010-03-19 15:15:00,12.69,12.69,12.67,12.67,31200.0,11.0406,11.0406,11.0232,11.0232,31200.0
2010-03-19 15:20:00,12.67,12.68,12.65,12.65,50000.0,11.0232,11.0319,11.0058,11.0058,50000.0
2010-03-19 15:25:00,12.66,12.66,12.65,12.65,45700.0,11.0145,11.0145,11.0058,11.0058,45700.0
2010-03-19 15:30:00,12.65,12.66,12.64,12.64,80400.0,11.0058,11.0145,10.9971,10.9971,80400.0
2010-03-19 15:35:00,12.64,12.69,12.64,12.66,121800.0,10.9971,11.0406,10.9971,11.0145,121800.0
2010-03-19 15:40:00,12.65,12.66,12.63,12.64,94200.0,11.0058,11.0145,10.9884,10.9971,94200.0
2010-03-19 15:45:00,12.64,12.64,12.6,12.61,329800.0,10.9971,10.9971,10.9623,10.971,329800.0
2010-03-19 15:50:00,12.61,12.65,12.6,12.6,325700.0,10.971,11.0058,10.9623,10.9623,325700.0
2010-03-19 15:55:00,12.61,12.61,12.56,12.6,698900.0,10.971,10.971,10.9275,10.9623,698900.0
2010-03-22 09:30:00,12.42,12.5,12.33,12.4,430800.0,10.8057,10.8753,10.7274,10.7883,430800.0
2010-03-22 09:35:00,12.4,12.69,12.4,12.61,597200.0,10.7883,11.0406,10.7883,10.971,597200.0
2010-03-22 09:40:00,12.61,12.8,12.59,12.76,239900.0,10.971,11.1363,10.9536,11.1015,239900.0
2010-03-22 09:45:00,12.77,12.86,12.75,12.78,204200.0,11.1102,11.1885,11.0928,11.1189,204200.0
2010-03-22 09:50:00,12.78,12.9,12.76,12.81,310900.0,11.1189,11.2233,11.1015,11.145,310900.0
2010-03-22 09:55:00,12.82,12.85,12.8,12.8,98500.0,11.1537,11.1798,11.1363,11.1363,98500.0
2010-03-22 10:00:00,12.8,12.84,12.78,12.82,55600.0,11.1363,11.1711,11.1189,11.1537,55600.0
2010-03-22 10:05:00,12.82,12.83,12.79,12.82,57500.0,11.1537,11.1624,11.1276,11.1537,57500.0
2010-03-22 10:10:00,12.83,12.87,12.81,12.83,91600.0,11.1624,11.1972,11.145,11.1624,91600.0
2010-03-22 10:15:00,12.83,12.84,12.74,12.74,36500.0,11.1624,11.1711,11.0841,11.0841,36500.0
2010-03-22 10:20:00,12.74,12.83,12.72,12.82,63100.0,11.0841,11.1624,11.0667,11.1537,63100.0
2010-03-22 10:25:00,12.82,12.89,12.82,12.86,88700.0,11.1537,11.2146,11.1537,11.1885,88700.0
2010-03-22 10:30:00,12.86,12.87,12.82,12.85,87700.0,11.1885,11.1972,11.1537,11.1798,87700.0
2010-03-22 10:35:00,12.86,12.86,12.79,12.79,74300.0,11.1885,11.1885,11.1276,11.1276,74300.0
2010-03-22 10:40:00,12.79,12.83,12.74,12.75,75000.0,11.1276,11.1624,11.0841,11.0928,75000.0
2010-03-22 10:45:00,12.75,12.8,12.75,12.78,40100.0,11.0928,11.1363,11.0928,11.1189,40100.0
2010-03-22 10:50:00,12.79,12.81,12.74,12.74,48500.0,11.1276,11.145,11.0841,11.0841,48500.0
2010-03-22 10:55:00,12.74,12.78,12.72,12.76,85200.0,11.0841,11.1189,11.0667,11.1015,85200.0
2010-03-22 11:00:00,12.77,12.81,12.76,12.8,59300.0,11.1102,11.145,11.1015,11.1363,59300.0
2010-03-22 11:05:00,12.8,12.85,12.8,12.83,51700.0,11.1363,11.1798,11.1363,11.1624,51700.0
2010-03-22 11:10:00,12.83,12.83,12.77,12.77,43300.0,11.1624,11.1624,11.1102,11.1102,43300.0
2010-03-22 11:15:00,12.77,12.77,12.72,12.72,57200.0,11.1102,11.1102,11.0667,11.0667,57200.0
2010-03-22 11:20:00,12.72,12.76,12.72,12.74,61200.0,11.0667,11.1015,11.0667,11.0841,61200.0
2010-03-22 11:25:00,12.74,12.76,12.73,12.76,48700.0,11.0841,11.1015,11.0754,11.1015,48700.0
2010-03-22 11:30:00,12.77,12.78,12.74,12.75,134200.0,11.1102,11.1189,11.0841,11.0928,134200.0
2010-03-22 11:35:00,12.74,12.77,12.72,12.72,56600.0,11.0841,11.1102,11.0667,11.0667,56600.0
2010-03-22 11:40:00,12.73,12.73,12.72,12.72,16900.0,11.0754,11.0754,11.0667,11.0667,16900.0
2010-03-22 11:45:00,12.72,12.76,12.72,12.76,47600.0,11.0667,11.1015,11.0667,11.1015,47600.0
2010-03-22 11:50:00,12.75,12.77,12.74,12.75,41400.0,11.0928,11.1102,11.0841,11.0928,41400.0
2010-03-22 11:55:00,12.76,12.82,12.75,12.82,105300.0,11.1015,11.1537,11.0928,11.1537,105300.0
2010-03-22 12:00:00,12.81,12.82,12.8,12.8,55100.0,11.145,11.1537,11.1363,11.1363,55100.0
2010-03-22 12:05:00,12.79,12.8,12.75,12.8,96300.0,11.1276,11.1363,11.0928,11.1363,96300.0
2010-03-22 12:10:00,12.8,12.83,12.78,12.8,70900.0,11.1363,11.1624,11.1189,11.1363,70900.0
2010-03-22 12:15:00,12.8,12.81,12.78,12.81,51000.0,11.1363,11.145,11.1189,11.145,51000.0
2010-03-22 12:20:00,12.8,12.81,12.8,12.8,14000.0,11.1363,11.145,11.1363,11.1363,14000.0
2010-03-22 12:25:00,12.79,12.81,12.79,12.79,34700.0,11.1276,11.145,11.1276,11.1276,34700.0
2010-03-22 12:30:00,12.79,12.79,12.76,12.78,128300.0,11.1276,11.1276,11.1015,11.1189,128300.0
2010-03-22 12:35:00,12.79,12.8,12.78,12.78,43500.0,11.1276,11.1363,11.1189,11.1189,43500.0
2010-03-22 12:40:00,12.78,12.78,12.76,12.76,36100.0,11.1189,11.1189,11.1015,11.1015,36100.0
2010-03-22 12:45:00,12.76,12.76,12.74,12.75,40100.0,11.1015,11.1015,11.0841,11.0928,40100.0
2010-03-22 12:50:00,12.75,12.77,12.74,12.77,39100.0,11.0928,11.1102,11.0841,11.1102,39100.0
2010-03-22 12:55:00,12.77,12.77,12.75,12.76,38400.0,11.1102,11.1102,11.0928,11.1015,38400.0
2010-03-22 13:00:00,12.75,12.82,12.75,12.82,72100.0,11.0928,11.1537,11.0928,11.1537,72100.0
2010-03-22 13:05:00,12.81,12.84,12.81,12.82,75100.0,11.145,11.1711,11.145,11.1537,75100.0
2010-03-22 13:10:00,12.82,12.85,12.82,12.84,57900.0,11.1537,11.1798,11.1537,11.1711,57900.0
2010-03-22 13:15:00,12.84,12.85,12.84,12.84,23200.0,11.1711,11.1798,11.1711,11.1711,23200.0
2010-03-22 13:20:00,12.84,12.88,12.84,12.88,75200.0,11.1711,11.2059,11.1711,11.2059,75200.0
2010-03-22 13:25:00,12.88,12.9,12.88,12.9,55500.0,11.2059,11.2233,11.2059,11.2233,55500.0
2010-03-22 13:30:00,12.9,12.91,12.89,12.91,108800.0,11.2233,11.232,11.2146,11.232,108800.0
2010-03-22 13:35:00,12.9,12.92,12.9,12.92,54600.0,11.2233,11.2407,11.2233,11.2407,54600.0
2010-03-22 13:40:00,12.92,12.93,12.91,12.92,27200.0,11.2407,11.2494,11.232,11.2407,27200.0
2010-03-22 13:45:00,12.92,12.93,12.92,12.92,22600.0,11.2407,11.2494,11.2407,11.2407,22600.0
2010-03-22 13:50:00,12.92,12.98,12.92,12.98,113300.0,11.2407,11.2929,11.2407,11.2929,113300.0
2010-03-22 13:55:00,12.98,12.98,12.96,12.97,87200.0,11.2929,11.2929,11.2755,11.2842,87200.0
2010-03-22 14:00:00,12.97,12.98,12.95,12.95,55400.0,11.2842,11.2929,11.2668,11.2668,55400.0
2010-03-22 14:05:00,12.95,12.98,12.95,12.97,71400.0,11.2668,11.2929,11.2668,11.2842,71400.0
2010-03-22 14:10:00,12.97,12.98,12.95,12.95,67500.0,11.2842,11.2929,11.2668,11.2668,67500.0
2010-03-22 14:15:00,12.95,12.96,12.95,12.95,37700.0,11.2668,11.2755,11.2668,11.2668,37700.0
2010-03-22 14:20:00,12.95,12.96,12.94,12.95,82700.0,11.2668,11.2755,11.2581,11.2668,82700.0
2010-03-22 14:25:00,12.95,12.96,12.95,12.95,27600.0,11.2668,11.2755,11.2668,11.2668,27600.0
2010-03-22 14:30:00,12.95,12.96,12.95,12.96,14500.0,11.2668,11.2755,11.2668,11.2755,14500.0
2010-03-22 14:35:00,12.95,12.96,12.95,12.95,27900.0,11.2668,11.2755,11.2668,11.2668,27900.0
2010-03-22 14:40:00,12.95,12.97,12.95,12.96,31600.0,11.2668,11.2842,11.2668,11.2755,31600.0
2010-03-22 14:45:00,12.97,12.97,12.96,12.96,30700.0,11.2842,11.2842,11.2755,11.2755,30700.0
2010-03-22 14:50:00,12.96,12.97,12.95,12.95,56200.0,11.2755,11.2842,11.2668,11.2668,56200.0
2010-03-22 14:55:00,12.95,12.98,12.95,12.97,138300.0,11.2668,11.2929,11.2668,11.2842,138300.0
2010-03-22 15:00:00,12.97,13.04,12.97,13.02,208400.0,11.2842,11.3451,11.2842,11.3277,208400.0
2010-03-22 15:05:00,13.03,13.04,13.02,13.03,56900.0,11.3364,11.3451,11.3277,11.3364,56900.0
2010-03-22 15:10:00,13.04,13.06,13.03,13.04,152500.0,11.3451,11.3625,11.3364,11.3451,152500.0
2010-03-22 15:15:00,13.04,13.05,13.04,13.05,62700.0,11.3451,11.3538,11.3451,11.3538,62700.0
2010-03-22 15:20:00,13.04,13.06,13.04,13.05,116800.0,11.3451,11.3625,11.3451,11.3538,116800.0
2010-03-22 15:25:00,13.06,13.08,13.05,13.08,202300.0,11.3625,11.3799,11.3538,11.3799,202300.0
2010-03-22 15:30:00,13.08,13.08,13.05,13.06,135500.0,11.3799,11.3799,11.3538,11.3625,135500.0
2010-03-22 15:35:00,13.05,13.06,13.04,13.06,187100.0,11.3538,11.3625,11.3451,11.3625,187100.0
2010-03-22 15:40:00,13.06,13.06,13.05,13.05,82000.0,11.3625,11.3625,11.3538,11.3538,82000.0
2010-03-22 15:45:00,13.05,13.09,13.04,13.08,205300.0,11.3538,11.3886,11.3451,11.3799,205300.0
2010-03-22 15:50:00,13.09,13.09,13.05,13.06,222500.0,11.3886,11.3886,11.3538,11.3625,222500.0
2010-03-22 15:55:00,13.06,13.07,13.05,13.06,230200.0,11.3625,11.3712,11.3538,11.3625,230200.0
2010-03-23 09:30:00,13.07,13.12,12.84,12.96,262800.0,11.3712,11.4147,11.1711,11.2755,262800.0
2010-03-23 09:35:00,12.97,13.17,12.95,13.05,307300.0,11.2842,11.4582,11.2668,11.3538,307300.0
2010-03-23 09:40:00,13.05,13.07,13.0,13.06,118300.0,11.3538,11.3712,11.3103,11.3625,118300.0
2010-03-23 09:45:00,13.06,13.09,13.02,13.07,189500.0,11.3625,11.3886,11.3277,11.3712,189500.0
2010-03-23 09:50:00,13.07,13.15,13.07,13.08,146900.0,11.3712,11.4408,11.3712,11.3799,146900.0
2010-03-23 09:55:00,13.08,13.08,12.9,12.9,167600.0,11.3799,11.3799,11.2233,11.2233,167600.0
2010-03-23 10:00:00,12.9,12.97,12.88,12.89,314900.0,11.2233,11.2842,11.2059,11.2146,314900.0
2010-03-23 10:05:00,12.89,12.91,12.81,12.91,204900.0,11.2146,11.232,11.145,11.232,204900.0
2010-03-23 10:10:00,12.91,12.96,12.84,12.87,173000.0,11.232,11.2755,11.1711,11.1972,173000.0
2010-03-23 10:15:00,12.87,12.95,12.87,12.94,99800.0,11.1972,11.2668,11.1972,11.2581,99800.0
2010-03-23 10:20:00,12.94,12.95,12.91,12.94,79700.0,11.2581,11.2668,11.232,11.2581,79700.0
2010-03-23 10:25:00,12.95,12.96,12.92,12.93,44000.0,11.2668,11.2755,11.2407,11.2494,44000.0
2010-03-23 10:30:00,12.94,13.0,12.94,12.98,88100.0,11.2581,11.3103,11.2581,11.2929,88100.0
2010-03-23 10:35:00,12.98,13.01,12.94,13.01,72700.0,11.2929,11.319,11.2581,11.319,72700.0
2010-03-23 10:40:00,13.01,13.02,12.98,13.0,60200.0,11.319,11.3277,11.2929,11.3103,60200.0
2010-03-23 10:45:00,13.0,13.02,12.98,12.99,40900.0,11.3103,11.3277,11.2929,11.3016,40900.0
2010-03-23 10:50:00,12.99,13.02,12.97,12.98,63400.0,11.3016,11.3277,11.2842,11.2929,63400.0
2010-03-23 10:55:00,12.99,12.99,12.94,12.95,169500.0,11.3016,11.3016,11.2581,11.2668,169500.0
2010-03-23 11:00:00,12.95,12.97,12.93,12.94,49000.0,11.2668,11.2842,11.2494,11.2581,49000.0
2010-03-23 11:05:00,12.94,12.98,12.92,12.92,66600.0,11.2581,11.2929,11.2407,11.2407,66600.0
2010-03-23 11:10:00,12.92,13.03,12.91,13.01,141800.0,11.2407,11.3364,11.232,11.319,141800.0
2010-03-23 11:15:00,13.0,13.03,12.98,12.99,108800.0,11.3103,11.3364,11.2929,11.3016,108800.0
2010-03-23 11:20:00,12.99,12.99,12.95,12.96,98300.0,11.3016,11.3016,11.2668,11.2755,98300.0
2010-03-23 11:25:00,12.97,13.04,12.96,13.04,204200.0,11.2842,11.3451,11.2755,11.3451,204200.0
2010-03-23 11:30:00,13.04,13.05,13.02,13.02,61100.0,11.3451,11.3538,11.3277,11.3277,61100.0
2010-03-23 11:35:00,13.02,13.05,13.02,13.03,31500.0,11.3277,11.3538,11.3277,11.3364,31500.0
2010-03-23 11:40:00,13.03,13.03,12.98,13.0,80800.0,11.3364,11.3364,11.2929,11.3103,80800.0
2010-03-23 11:45:00,13.0,13.06,13.0,13.05,57700.0,11.3103,11.3625,11.3103,11.3538,57700.0
2010-03-23 11:50:00,13.06,13.06,13.04,13.05,48900.0,11.3625,11.3625,11.3451,11.3538,48900.0
2010-03-23 11:55:00,13.05,13.05,13.01,13.01,43100.0,11.3538,11.3538,11.319,11.319,43100.0
2010-03-23 12:00:00,13.01,13.02,13.01,13.02,19100.0,11.319,11.3277,11.319,11.3277,19100.0
2010-03-23 12:05:00,13.02,13.06,13.01,13.01,85600.0,11.3277,11.3625,11.319,11.319,85600.0
2010-03-23 12:10:00,13.01,13.04,13.01,13.03,39100.0,11.319,11.3451,11.319,11.3364,39100.0
2010-03-23 12:15:00,13.04,13.04,13.01,13.02,43500.0,11.3451,11.3451,11.319,11.3277,43500.0
2010-03-23 12:20:00,13.02,13.03,13.01,13.02,24700.0,11.3277,11.3364,11.319,11.3277,24700.0
2010-03-23 12:25:00,13.01,13.02,13.01,13.01,14100.0,11.319,11.3277,11.319,11.319,14100.0
2010-03-23 12:30:00,13.01,13.02,13.0,13.0,33400.0,11.319,11.3277,11.3103,11.3103,33400.0
2010-03-23 12:35:00,13.0,13.01,13.0,13.01,36300.0,11.3103,11.319,11.3103,11.319,36300.0
2010-03-23 12:40:00,13.01,13.02,13.0,13.01,20400.0,11.319,11.3277,11.3103,11.319,20400.0
2010-03-23 12:45:00,13.02,13.02,13.01,13.01,11100.0,11.3277,11.3277,11.319,11.319,11100.0
2010-03-23 12:50:00,13.01,13.02,13.01,13.01,38800.0,11.319,11.3277,11.319,11.319,38800.0
2010-03-23 12:55:00,13.02,13.02,13.01,13.02,25900.0,11.3277,11.3277,11.319,11.3277,25900.0
2010-03-23 13:00:00,13.01,13.04,13.01,13.04,66200.0,11.319,11.3451,11.319,11.3451,66200.0
2010-03-23 13:05:00,13.04,13.04,13.03,13.04,7300.0,11.3451,11.3451,11.3364,11.3451,7300.0
2010-03-23 13:10:00,13.04,13.06,13.03,13.05,36000.0,11.3451,11.3625,11.3364,11.3538,36000.0
2010-03-23 13:15:00,13.04,13.08,13.04,13.06,70300.0,11.3451,11.3799,11.3451,11.3625,70300.0
2010-03-23 13:20:00,13.06,13.1,13.05,13.09,61700.0,11.3625,11.3973,11.3538,11.3886,61700.0
2010-03-23 13:25:00,13.09,13.11,13.09,13.11,92000.0,11.3886,11.406,11.3886,11.406,92000.0
2010-03-23 13:30:00,13.1,13.11,13.1,13.1,48000.0,11.3973,11.406,11.3973,11.3973,48000.0
2010-03-23 13:35:00,13.1,13.11,13.09,13.1,53200.0,11.3973,11.406,11.3886,11.3973,53200.0
2010-03-23 13:40:00,13.1,13.14,13.1,13.13,107200.0,11.3973,11.4321,11.3973,11.4234,107200.0
2010-03-23 13:45:00,13.14,13.15,13.13,13.15,111200.0,11.4321,11.4408,11.4234,11.4408,111200.0
2010-03-23 13:50:00,13.16,13.22,13.15,13.2,247400.0,11.4495,11.5017,11.4408,11.4843,247400.0
2010-03-23 13:55:00,13.19,13.21,13.18,13.19,88700.0,11.4756,11.493,11.4669,11.4756,88700.0
2010-03-23 14:00:00,13.19,13.2,13.18,13.19,61100.0,11.4756,11.4843,11.4669,11.4756,61100.0
2010-03-23 14:05:00,13.2,13.21,13.19,13.2,103800.0,11.4843,11.493,11.4756,11.4843,103800.0
2010-03-23 14:10:00,13.2,13.21,13.2,13.2,46700.0,11.4843,11.493,11.4843,11.4843,46700.0
2010-03-23 14:15:00,13.2,13.21,13.2,13.2,40400.0,11.4843,11.493,11.4843,11.4843,40400.0
2010-03-23 14:20:00,13.2,13.22,13.2,13.21,47600.0,11.4843,11.5017,11.4843,11.493,47600.0
2010-03-23 14:25:00,13.2,13.28,13.2,13.27,237300.0,11.4843,11.5539,11.4843,11.5452,237300.0
2010-03-23 14:30:00,13.26,13.31,13.26,13.29,162700.0,11.5365,11.58,11.5365,11.5626,162700.0
2010-03-23 14:35:00,13.29,13.31,13.26,13.26,99500.0,11.5626,11.58,11.5365,11.5365,99500.0
2010-03-23 14:40:00,13.26,13.28,13.25,13.28,245200.0,11.5365,11.5539,11.5278,11.5539,245200.0
2010-03-23 14:45:00,13.28,13.3,13.25,13.27,252400.0,11.5539,11.5713,11.5278,11.5452,252400.0
2010-03-23 14:50:00,13.26,13.28,13.26,13.28,120200.0,11.5365,11.5539,11.5365,11.5539,120200.0
2010-03-23 14:55:00,13.27,13.28,13.26,13.27,86200.0,11.5452,11.5539,11.5365,11.5452,86200.0
2010-03-23 15:00:00,13.26,13.28,13.25,13.27,125800.0,11.5365,11.5539,11.5278,11.5452,125800.0
2010-03-23 15:05:00,13.27,13.3,13.26,13.28,111700.0,11.5452,11.5713,11.5365,11.5539,111700.0
2010-03-23 15:10:00,13.27,13.32,13.27,13.32,229300.0,11.5452,11.5887,11.5452,11.5887,229300.0
2010-03-23 15:15:00,13.32,13.35,13.32,13.34,88800.0,11.5887,11.6148,11.5887,11.6061,88800.0
2010-03-23 15:20:00,13.34,13.35,13.31,13.35,81400.0,11.6061,11.6148,11.58,11.6148,81400.0
2010-03-23 15:25:00,13.36,13.38,13.35,13.37,165300.0,11.6235,11.6409,11.6148,11.6322,165300.0
2010-03-23 15:30:00,13.36,13.39,13.36,13.38,218100.0,11.6235,11.6496,11.6235,11.6409,218100.0
2010-03-23 15:35:00,13.38,13.43,13.38,13.4,270100.0,11.6409,11.6844,11.6409,11.6583,270100.0
2010-03-23 15:40:00,13.41,13.43,13.4,13.42,251600.0,11.667,11.6844,11.6583,11.6757,251600.0
2010-03-23 15:45:00,13.42,13.43,13.4,13.42,188000.0,11.6757,11.6844,11.6583,11.6757,188000.0
2010-03-23 15:50:00,13.42,13.43,13.39,13.42,346400.0,11.6757,11.6844,11.6496,11.6757,346400.0
2010-03-23 15:55:00,13.41,13.44,13.4,13.44,383900.0,11.667,11.6931,11.6583,11.6931,383900.0
2010-03-24 09:30:00,13.35,13.49,13.34,13.41,234300.0,11.6148,11.7366,11.6061,11.667,234300.0
2010-03-24 09:35:00,13.42,13.5,13.42,13.44,147700.0,11.6757,11.7453,11.6757,11.6931,147700.0
2010-03-24 09:40:00,13.44,13.55,13.44,13.48,365600.0,11.6931,11.7888,11.6931,11.7279,365600.0
2010-03-24 09:45:00,13.49,13.52,13.41,13.46,243500.0,11.7366,11.7627,11.667,11.7105,243500.0
2010-03-24 09:50:00,13.46,13.5,13.45,13.5,146300.0,11.7105,11.7453,11.7018,11.7453,146300.0
2010-03-24 09:55:00,13.5,13.54,13.44,13.53,356800.0,11.7453,11.7801,11.6931,11.7714,356800.0
2010-03-24 10:00:00,13.52,13.52,13.45,13.49,143200.0,11.7627,11.7627,11.7018,11.7366,143200.0
2010-03-24 10:05:00,13.49,13.52,13.46,13.5,124200.0,11.7366,11.7627,11.7105,11.7453,124200.0
2010-03-24 10:10:00,13.49,13.57,13.49,13.53,157400.0,11.7366,11.8062,11.7366,11.7714,157400.0
2010-03-24 10:15:00,13.54,13.59,13.48,13.48,312700.0,11.7801,11.8236,11.7279,11.7279,312700.0
2010-03-24 10:20:00,13.48,13.53,13.48,13.51,180700.0,11.7279,11.7714,11.7279,11.754,180700.0
2010-03-24 10:25:00,13.51,13.54,13.5,13.53,105100.0,11.754,11.7801,11.7453,11.7714,105100.0
2010-03-24 10:30:00,13.52,13.57,13.52,13.56,326200.0,11.7627,11.8062,11.7627,11.7975,326200.0
2010-03-24 10:35:00,13.55,13.59,13.54,13.56,120500.0,11.7888,11.8236,11.7801,11.7975,120500.0
2010-03-24 10:40:00,13.56,13.62,13.56,13.61,147300.0,11.7975,11.8497,11.7975,11.841,147300.0
2010-03-24 10:45:00,13.62,13.62,13.6,13.62,58700.0,11.8497,11.8497,11.8323,11.8497,58700.0
2010-03-24 10:50:00,13.62,13.67,13.61,13.66,167500.0,11.8497,11.8932,11.841,11.8845,167500.0
2010-03-24 10:55:00,13.66,13.68,13.62,13.63,147800.0,11.8845,11.9019,11.8497,11.8584,147800.0
2010-03-24 11:00:00,13.62,13.65,13.62,13.65,44600.0,11.8497,11.8758,11.8497,11.8758,44600.0
2010-03-24 11:05:00,13.64,13.69,13.61,13.69,185500.0,11.8671,11.9106,11.841,11.9106,185500.0
2010-03-24 11:10:00,13.68,13.7,13.62,13.64,421400.0,11.9019,11.9193,11.8497,11.8671,421400.0
2010-03-24 11:15:00,13.64,13.65,13.59,13.64,182800.0,11.8671,11.8758,11.8236,11.8671,182800.0
2010-03-24 11:20:00,13.63,13.66,13.61,13.64,210700.0,11.8584,11.8845,11.841,11.8671,210700.0
2010-03-24 11:25:00,13.64,13.66,13.62,13.64,127300.0,11.8671,11.8845,11.8497,11.8671,127300.0
2010-03-24 11:30:00,13.64,13.66,13.61,13.63,77700.0,11.8671,11.8845,11.841,11.8584,77700.0
2010-03-24 11:35:00,13.63,13.65,13.63,13.64,119100.0,11.8584,11.8758,11.8584,11.8671,119100.0
2010-03-24 11:40:00,13.64,13.66,13.64,13.65,62300.0,11.8671,11.8845,11.8671,11.8758,62300.0
2010-03-24 11:45:00,13.65,13.66,13.64,13.65,37000.0,11.8758,11.8845,11.8671,11.8758,37000.0
2010-03-24 11:50:00,13.65,13.66,13.64,13.65,88100.0,11.8758,11.8845,11.8671,11.8758,88100.0
2010-03-24 11:55:00,13.64,13.65,13.61,13.64,117400.0,11.8671,11.8758,11.841,11.8671,117400.0
2010-03-24 12:00:00,13.63,13.64,13.6,13.6,57400.0,11.8584,11.8671,11.8323,11.8323,57400.0
2010-03-24 12:05:00,13.6,13.64,13.6,13.63,76700.0,11.8323,11.8671,11.8323,11.8584,76700.0
2010-03-24 12:10:00,13.63,13.65,13.63,13.64,29300.0,11.8584,11.8758,11.8584,11.8671,29300.0
2010-03-24 12:15:00,13.64,13.64,13.63,13.64,18400.0,11.8671,11.8671,11.8584,11.8671,18400.0
2010-03-24 12:20:00,13.63,13.64,13.63,13.64,11600.0,11.8584,11.8671,11.8584,11.8671,11600.0
2010-03-24 12:25:00,13.63,13.64,13.63,13.63,15500.0,11.8584,11.8671,11.8584,11.8584,15500.0
2010-03-24 12:30:00,13.63,13.69,13.63,13.69,134900.0,11.8584,11.9106,11.8584,11.9106,134900.0
2010-03-24 12:35:00,13.69,13.75,13.68,13.74,182500.0,11.9106,11.9628,11.9019,11.9541,182500.0
2010-03-24 12:40:00,13.74,13.79,13.73,13.78,172100.0,11.9541,11.9976,11.9454,11.9889,172100.0
2010-03-24 12:45:00,13.78,13.79,13.78,13.78,39100.0,11.9889,11.9976,11.9889,11.9889,39100.0
2010-03-24 12:50:00,13.78,13.8,13.77,13.78,176300.0,11.9889,12.0063,11.9802,11.9889,176300.0
2010-03-24 12:55:00,13.78,13.79,13.77,13.79,84700.0,11.9889,11.9976,11.9802,11.9976,84700.0
2010-03-24 13:00:00,13.78,13.79,13.7,13.71,416100.0,11.9889,11.9976,11.9193,11.928,416100.0
2010-03-24 13:05:00,13.71,13.71,13.64,13.65,112700.0,11.928,11.928,11.8671,11.8758,112700.0
2010-03-24 13:10:00,13.65,13.69,13.65,13.69,73700.0,11.8758,11.9106,11.8758,11.9106,73700.0
2010-03-24 13:15:00,13.69,13.7,13.66,13.66,112000.0,11.9106,11.9193,11.8845,11.8845,112000.0
2010-03-24 13:20:00,13.67,13.67,13.65,13.67,68500.0,11.8932,11.8932,11.8758,11.8932,68500.0
2010-03-24 13:25:00,13.66,13.67,13.66,13.66,30200.0,11.8845,11.8932,11.8845,11.8845,30200.0
2010-03-24 13:30:00,13.66,13.67,13.62,13.62,61700.0,11.8845,11.8932,11.8497,11.8497,61700.0
2010-03-24 13:35:00,13.62,13.67,13.62,13.63,84900.0,11.8497,11.8932,11.8497,11.8584,84900.0
2010-03-24 13:40:00,13.63,13.64,13.6,13.63,66400.0,11.8584,11.8671,11.8323,11.8584,66400.0
2010-03-24 13:45:00,13.64,13.64,13.53,13.53,109100.0,11.8671,11.8671,11.7714,11.7714,109100.0
2010-03-24 13:50:00,13.53,13.55,13.53,13.55,59800.0,11.7714,11.7888,11.7714,11.7888,59800.0
2010-03-24 13:55:00,13.55,13.59,13.54,13.55,65900.0,11.7888,11.8236,11.7801,11.7888,65900.0
2010-03-24 14:00:00,13.56,13.56,13.52,13.53,108700.0,11.7975,11.7975,11.7627,11.7714,108700.0
2010-03-24 14:05:00,13.53,13.53,13.52,13.53,27600.0,11.7714,11.7714,11.7627,11.7714,27600.0
2010-03-24 14:10:00,13.52,13.57,13.52,13.55,97800.0,11.7627,11.8062,11.7627,11.7888,97800.0
2010-03-24 14:15:00,13.55,13.56,13.55,13.56,33100.0,11.7888,11.7975,11.7888,11.7975,33100.0
2010-03-24 14:20:00,13.56,13.56,13.55,13.56,32700.0,11.7975,11.7975,11.7888,11.7975,32700.0
2010-03-24 14:25:00,13.56,13.59,13.55,13.58,104600.0,11.7975,11.8236,11.7888,11.8149,104600.0
2010-03-24 14:30:00,13.56,13.61,13.55,13.61,195700.0,11.7975,11.841,11.7888,11.841,195700.0
2010-03-24 14:35:00,13.6,13.63,13.6,13.62,133200.0,11.8323,11.8584,11.8323,11.8497,133200.0
2010-03-24 14:40:00,13.62,13.62,13.6,13.6,33500.0,11.8497,11.8497,11.8323,11.8323,33500.0
2010-03-24 14:45:00,13.61,13.61,13.6,13.6,32200.0,11.841,11.841,11.8323,11.8323,32200.0
2010-03-24 14:50:00,13.6,13.61,13.6,13.61,32900.0,11.8323,11.841,11.8323,11.841,32900.0
2010-03-24 14:55:00,13.6,13.64,13.6,13.63,102500.0,11.8323,11.8671,11.8323,11.8584,102500.0
2010-03-24 15:00:00,13.63,13.69,13.63,13.65,117900.0,11.8584,11.9106,11.8584,11.8758,117900.0
2010-03-24 15:05:00,13.65,13.68,13.64,13.65,92800.0,11.8758,11.9019,11.8671,11.8758,92800.0
2010-03-24 15:10:00,13.65,13.69,13.64,13.68,169200.0,11.8758,11.9106,11.8671,11.9019,169200.0
2010-03-24 15:15:00,13.69,13.7,13.67,13.69,59100.0,11.9106,11.9193,11.8932,11.9106,59100.0
2010-03-24 15:20:00,13.69,13.75,13.69,13.75,107300.0,11.9106,11.9628,11.9106,11.9628,107300.0
2010-03-24 15:25:00,13.74,13.8,13.74,13.78,280300.0,11.9541,12.0063,11.9541,11.9889,280300.0
2010-03-24 15:30:00,13.78,13.82,13.78,13.81,254600.0,11.9889,12.0237,11.9889,12.015,254600.0
2010-03-24 15:35:00,13.81,13.82,13.8,13.81,227300.0,12.015,12.0237,12.0063,12.015,227300.0
2010-03-24 15:40:00,13.82,13.87,13.8,13.86,341600.0,12.0237,12.0673,12.0063,12.0586,341600.0
2010-03-24 15:45:00,13.86,13.87,13.84,13.84,174000.0,12.0586,12.0673,12.0411,12.0411,174000.0
2010-03-24 15:50:00,13.84,13.85,13.79,13.8,234000.0,12.0411,12.0499,11.9976,12.0063,234000.0
2010-03-24 15:55:00,13.8,13.83,13.79,13.82,376200.0,12.0063,12.0324,11.9976,12.0237,376200.0
2010-03-25 09:30:00,13.88,13.98,13.85,13.96,215700.0,12.076,12.163,12.0499,12.1456,215700.0
2010-03-25 09:35:00,13.96,14.19,13.95,14.18,1031500.0,12.1456,12.3457,12.1369,12.337,1031500.0
2010-03-25 09:40:00,14.18,14.28,14.15,14.21,470200.0,12.337,12.424,12.3109,12.3631,470200.0
2010-03-25 09:45:00,14.21,14.24,14.15,14.16,305000.0,12.3631,12.3892,12.3109,12.3196,305000.0
2010-03-25 09:50:00,14.15,14.22,14.12,14.12,526400.0,12.3109,12.3718,12.2848,12.2848,526400.0
2010-03-25 09:55:00,14.12,14.22,14.11,14.18,540900.0,12.2848,12.3718,12.2761,12.337,540900.0
2010-03-25 10:00:00,14.17,14.18,14.08,14.12,317500.0,12.3283,12.337,12.25,12.2848,317500.0
2010-03-25 10:05:00,14.12,14.12,14.04,14.1,246000.0,12.2848,12.2848,12.2152,12.2674,246000.0
2010-03-25 10:10:00,14.1,14.18,14.07,14.18,158600.0,12.2674,12.337,12.2413,12.337,158600.0
2010-03-25 10:15:00,14.18,14.21,14.15,14.19,114100.0,12.337,12.3631,12.3109,12.3457,114100.0
2010-03-25 10:20:00,14.19,14.21,14.15,14.16,165500.0,12.3457,12.3631,12.3109,12.3196,165500.0
2010-03-25 10:25:00,14.16,14.17,14.11,14.12,274800.0,12.3196,12.3283,12.2761,12.2848,274800.0
2010-03-25 10:30:00,14.12,14.19,14.12,14.14,108500.0,12.2848,12.3457,12.2848,12.3022,108500.0
2010-03-25 10:35:00,14.14,14.16,14.12,14.16,69900.0,12.3022,12.3196,12.2848,12.3196,69900.0
2010-03-25 10:40:00,14.16,14.16,14.09,14.12,224000.0,12.3196,12.3196,12.2587,12.2848,224000.0
2010-03-25 10:45:00,14.12,14.13,14.11,14.13,49400.0,12.2848,12.2935,12.2761,12.2935,49400.0
2010-03-25 10:50:00,14.13,14.15,14.1,14.14,112100.0,12.2935,12.3109,12.2674,12.3022,112100.0
2010-03-25 10:55:00,14.15,14.17,14.13,14.13,62600.0,12.3109,12.3283,12.2935,12.2935,62600.0
2010-03-25 11:00:00,14.14,14.17,14.13,14.17,76100.0,12.3022,12.3283,12.2935,12.3283,76100.0
2010-03-25 11:05:00,14.17,14.22,14.16,14.19,118900.0,12.3283,12.3718,12.3196,12.3457,118900.0
2010-03-25 11:10:00,14.2,14.22,14.18,14.2,137000.0,12.3544,12.3718,12.337,12.3544,137000.0
2010-03-25 11:15:00,14.21,14.22,14.18,14.19,65500.0,12.3631,12.3718,12.337,12.3457,65500.0
2010-03-25 11:20:00,14.2,14.26,14.2,14.25,218500.0,12.3544,12.4066,12.3544,12.3979,218500.0
2010-03-25 11:25:00,14.26,14.32,14.25,14.31,193600.0,12.4066,12.4588,12.3979,12.4501,193600.0
2010-03-25 11:30:00,14.32,14.35,14.3,14.33,229100.0,12.4588,12.4849,12.4414,12.4675,229100.0
2010-03-25 11:35:00,14.32,14.35,14.3,14.31,157500.0,12.4588,12.4849,12.4414,12.4501,157500.0
2010-03-25 11:40:00,14.31,14.32,14.25,14.25,202200.0,12.4501,12.4588,12.3979,12.3979,202200.0
2010-03-25 11:45:00,14.25,14.34,14.23,14.33,93100.0,12.3979,12.4762,12.3805,12.4675,93100.0
2010-03-25 11:50:00,14.34,14.36,14.27,14.29,214400.0,12.4762,12.4936,12.4153,12.4327,214400.0
2010-03-25 11:55:00,14.29,14.34,14.28,14.33,31700.0,12.4327,12.4762,12.424,12.4675,31700.0
2010-03-25 12:00:00,14.33,14.33,14.27,14.29,33100.0,12.4675,12.4675,12.4153,12.4327,33100.0
2010-03-25 12:05:00,14.3,14.32,14.29,14.31,64900.0,12.4414,12.4588,12.4327,12.4501,64900.0
2010-03-25 12:10:00,14.31,14.33,14.3,14.32,60900.0,12.4501,12.4675,12.4414,12.4588,60900.0
2010-03-25 12:15:00,14.32,14.35,14.28,14.34,239500.0,12.4588,12.4849,12.424,12.4762,239500.0
2010-03-25 12:20:00,14.34,14.37,14.34,14.36,64500.0,12.4762,12.5023,12.4762,12.4936,64500.0
2010-03-25 12:25:00,14.36,14.37,14.35,14.36,26200.0,12.4936,12.5023,12.4849,12.4936,26200.0
2010-03-25 12:30:00,14.35,14.38,14.35,14.37,167600.0,12.4849,12.511,12.4849,12.5023,167600.0
2010-03-25 12:35:00,14.37,14.38,14.36,14.37,77300.0,12.5023,12.511,12.4936,12.5023,77300.0
2010-03-25 12:40:00,14.38,14.38,14.36,14.38,54100.0,12.511,12.511,12.4936,12.511,54100.0
2010-03-25 12:45:00,14.38,14.39,14.35,14.38,147100.0,12.511,12.5197,12.4849,12.511,147100.0
2010-03-25 12:50:00,14.38,14.39,14.37,14.39,50300.0,12.511,12.5197,12.5023,12.5197,50300.0
2010-03-25 12:55:00,14.38,14.41,14.37,14.4,112100.0,12.511,12.5371,12.5023,12.5284,112100.0
2010-03-25 13:00:00,14.41,14.41,14.37,14.37,115100.0,12.5371,12.5371,12.5023,12.5023,115100.0
2010-03-25 13:05:00,14.37,14.41,14.36,14.39,35400.0,12.5023,12.5371,12.4936,12.5197,35400.0
2010-03-25 13:10:00,14.4,14.41,14.39,14.39,52100.0,12.5284,12.5371,12.5197,12.5197,52100.0
2010-03-25 13:15:00,14.39,14.4,14.36,14.36,37100.0,12.5197,12.5284,12.4936,12.4936,37100.0
2010-03-25 13:20:00,14.37,14.37,14.35,14.35,90900.0,12.5023,12.5023,12.4849,12.4849,90900.0
2010-03-25 13:25:00,14.35,14.41,14.35,14.38,123500.0,12.4849,12.5371,12.4849,12.511,123500.0
2010-03-25 13:30:00,14.38,14.39,14.36,14.36,143400.0,12.511,12.5197,12.4936,12.4936,143400.0
2010-03-25 13:35:00,14.36,14.37,14.35,14.35,86400.0,12.4936,12.5023,12.4849,12.4849,86400.0
2010-03-25 13:40:00,14.35,14.36,14.29,14.3,46600.0,12.4849,12.4936,12.4327,12.4414,46600.0
2010-03-25 13:45:00,14.29,14.32,14.28,14.3,111800.0,12.4327,12.4588,12.424,12.4414,111800.0
2010-03-25 13:50:00,14.3,14.32,14.29,14.31,116700.0,12.4414,12.4588,12.4327,12.4501,116700.0
2010-03-25 13:55:00,14.31,14.32,14.3,14.3,191500.0,12.4501,12.4588,12.4414,12.4414,191500.0
2010-03-25 14:00:00,14.31,14.36,14.3,14.35,161000.0,12.4501,12.4936,12.4414,12.4849,161000.0
2010-03-25 14:05:00,14.35,14.35,14.31,14.33,309500.0,12.4849,12.4849,12.4501,12.4675,309500.0
2010-03-25 14:10:00,14.34,14.34,14.27,14.32,211100.0,12.4762,12.4762,12.4153,12.4588,211100.0
2010-03-25 14:15:00,14.32,14.35,14.31,14.35,263400.0,12.4588,12.4849,12.4501,12.4849,263400.0
2010-03-25 14:20:00,14.35,14.35,14.27,14.3,187200.0,12.4849,12.4849,12.4153,12.4414,187200.0
2010-03-25 14:25:00,14.3,14.34,14.29,14.33,266100.0,12.4414,12.4762,12.4327,12.4675,266100.0
2010-03-25 14:30:00,14.34,14.36,14.27,14.31,304900.0,12.4762,12.4936,12.4153,12.4501,304900.0
2010-03-25 14:35:00,14.31,14.35,14.29,14.34,281600.0,12.4501,12.4849,12.4327,12.4762,281600.0
2010-03-25 14:40:00,14.34,14.35,14.28,14.28,115100.0,12.4762,12.4849,12.424,12.424,115100.0
2010-03-25 14:45:00,14.28,14.29,14.21,14.27,312100.0,12.424,12.4327,12.3631,12.4153,312100.0
2010-03-25 14:50:00,14.27,14.28,14.24,14.26,191800.0,12.4153,12.424,12.3892,12.4066,191800.0
2010-03-25 14:55:00,14.26,14.28,14.25,14.28,227200.0,12.4066,12.424,12.3979,12.424,227200.0
2010-03-25 15:00:00,14.28,14.37,14.27,14.35,257000.0,12.424,12.5023,12.4153,12.4849,257000.0
2010-03-25 15:05:00,14.35,14.36,14.3,14.3,80300.0,12.4849,12.4936,12.4414,12.4414,80300.0
2010-03-25 15:10:00,14.3,14.31,14.28,14.3,68200.0,12.4414,12.4501,12.424,12.4414,68200.0
2010-03-25 15:15:00,14.3,14.3,14.25,14.25,111700.0,12.4414,12.4414,12.3979,12.3979,111700.0
2010-03-25 15:20:00,14.25,14.31,14.25,14.3,228300.0,12.3979,12.4501,12.3979,12.4414,228300.0
2010-03-25 15:25:00,14.3,14.39,14.3,14.39,1429700.0,12.4414,12.5197,12.4414,12.5197,1429700.0
2010-03-25 15:30:00,14.38,14.45,14.36,14.37,1000900.0,12.511,12.5719,12.4936,12.5023,1000900.0
2010-03-25 15:35:00,14.37,14.4,14.26,14.27,560700.0,12.5023,12.5284,12.4066,12.4153,560700.0
2010-03-25 15:40:00,14.27,14.35,14.26,14.32,306600.0,12.4153,12.4849,12.4066,12.4588,306600.0
2010-03-25 15:45:00,14.32,14.33,14.26,14.3,650600.0,12.4588,12.4675,12.4066,12.4414,650600.0
2010-03-25 15:50:00,14.3,14.35,14.28,14.29,315800.0,12.4414,12.4849,12.424,12.4327,315800.0
2010-03-25 15:55:00,14.29,14.3,14.2,14.2,445700.0,12.4327,12.4414,12.3544,12.3544,445700.0
2010-03-26 09:30:00,14.15,14.67,14.15,14.67,544300.0,12.3109,12.7633,12.3109,12.7633,544300.0
2010-03-26 09:35:00,14.67,14.9,14.63,14.85,688300.0,12.7633,12.9634,12.7285,12.9199,688300.0
2010-03-26 09:40:00,14.86,14.88,14.66,14.73,553400.0,12.9286,12.946,12.7546,12.8155,553400.0
2010-03-26 09:45:00,14.73,14.78,14.7,14.75,136000.0,12.8155,12.859,12.7894,12.8329,136000.0
2010-03-26 09:50:00,14.75,14.8,14.7,14.73,128900.0,12.8329,12.8764,12.7894,12.8155,128900.0
2010-03-26 09:55:00,14.73,14.8,14.66,14.71,169700.0,12.8155,12.8764,12.7546,12.7981,169700.0
2010-03-26 10:00:00,14.71,14.77,14.63,14.76,211000.0,12.7981,12.8503,12.7285,12.8416,211000.0
2010-03-26 10:05:00,14.76,14.85,14.66,14.67,328400.0,12.8416,12.9199,12.7546,12.7633,328400.0
2010-03-26 10:10:00,14.67,14.69,14.62,14.63,197500.0,12.7633,12.7807,12.7198,12.7285,197500.0
2010-03-26 10:15:00,14.63,14.65,14.57,14.6,219500.0,12.7285,12.7459,12.6763,12.7024,219500.0
2010-03-26 10:20:00,14.6,14.62,14.55,14.55,172600.0,12.7024,12.7198,12.6589,12.6589,172600.0
2010-03-26 10:25:00,14.56,14.6,14.53,14.59,279800.0,12.6676,12.7024,12.6415,12.6937,279800.0
2010-03-26 10:30:00,14.59,14.66,14.57,14.58,154700.0,12.6937,12.7546,12.6763,12.685,154700.0
2010-03-26 10:35:00,14.57,14.59,14.53,14.56,170300.0,12.6763,12.6937,12.6415,12.6676,170300.0
2010-03-26 10:40:00,14.56,14.58,14.45,14.48,106700.0,12.6676,12.685,12.5719,12.598,106700.0
2010-03-26 10:45:00,14.48,14.57,14.47,14.55,96100.0,12.598,12.6763,12.5893,12.6589,96100.0
2010-03-26 10:50:00,14.55,14.56,14.5,14.5,63900.0,12.6589,12.6676,12.6154,12.6154,63900.0
2010-03-26 10:55:00,14.5,14.53,14.48,14.51,62100.0,12.6154,12.6415,12.598,12.6241,62100.0
2010-03-26 11:00:00,14.5,14.57,14.5,14.54,60600.0,12.6154,12.6763,12.6154,12.6502,60600.0
2010-03-26 11:05:00,14.54,14.62,14.54,14.61,88000.0,12.6502,12.7198,12.6502,12.7111,88000.0
2010-03-26 11:10:00,14.61,14.64,14.56,14.56,175400.0,12.7111,12.7372,12.6676,12.6676,175400.0
2010-03-26 11:15:00,14.56,14.6,14.56,14.56,63700.0,12.6676,12.7024,12.6676,12.6676,63700.0
2010-03-26 11:20:00,14.56,14.58,14.54,14.57,70100.0,12.6676,12.685,12.6502,12.6763,70100.0
2010-03-26 11:25:00,14.57,14.64,14.56,14.62,71300.0,12.6763,12.7372,12.6676,12.7198,71300.0
2010-03-26 11:30:00,14.61,14.64,14.59,14.61,58300.0,12.7111,12.7372,12.6937,12.7111,58300.0
2010-03-26 11:35:00,14.61,14.63,14.61,14.63,24600.0,12.7111,12.7285,12.7111,12.7285,24600.0
2010-03-26 11:40:00,14.62,14.66,14.61,14.66,53000.0,12.7198,12.7546,12.7111,12.7546,53000.0
2010-03-26 11:45:00,14.67,14.7,14.66,14.68,111600.0,12.7633,12.7894,12.7546,12.772,111600.0
2010-03-26 11:50:00,14.68,14.7,14.68,14.69,45300.0,12.772,12.7894,12.772,12.7807,45300.0
2010-03-26 11:55:00,14.69,14.7,14.65,14.66,1361000.0,12.7807,12.7894,12.7459,12.7546,1361000.0
2010-03-26 12:00:00,14.65,14.67,14.59,14.59,106400.0,12.7459,12.7633,12.6937,12.6937,106400.0
2010-03-26 12:05:00,14.6,14.6,14.56,14.56,75600.0,12.7024,12.7024,12.6676,12.6676,75600.0
2010-03-26 12:10:00,14.56,14.59,14.56,14.59,23100.0,12.6676,12.6937,12.6676,12.6937,23100.0
2010-03-26 12:15:00,14.58,14.6,14.58,14.59,61200.0,12.685,12.7024,12.685,12.6937,61200.0
2010-03-26 12:20:00,14.59,14.59,14.49,14.51,150800.0,12.6937,12.6937,12.6067,12.6241,150800.0
2010-03-26 12:25:00,14.51,14.53,14.5,14.5,62900.0,12.6241,12.6415,12.6154,12.6154,62900.0
2010-03-26 12:30:00,14.51,14.52,14.49,14.52,88000.0,12.6241,12.6328,12.6067,12.6328,88000.0
2010-03-26 12:35:00,14.51,14.52,14.48,14.52,49000.0,12.6241,12.6328,12.598,12.6328,49000.0
2010-03-26 12:40:00,14.52,14.55,14.51,14.55,60100.0,12.6328,12.6589,12.6241,12.6589,60100.0
2010-03-26 12:45:00,14.55,14.56,14.5,14.5,40700.0,12.6589,12.6676,12.6154,12.6154,40700.0
2010-03-26 12:50:00,14.5,14.52,14.49,14.49,48800.0,12.6154,12.6328,12.6067,12.6067,48800.0
2010-03-26 12:55:00,14.49,14.49,14.42,14.45,95900.0,12.6067,12.6067,12.5458,12.5719,95900.0
2010-03-26 13:00:00,14.44,14.45,14.4,14.42,69000.0,12.5632,12.5719,12.5284,12.5458,69000.0
2010-03-26 13:05:00,14.41,14.42,14.39,14.39,140000.0,12.5371,12.5458,12.5197,12.5197,140000.0
2010-03-26 13:10:00,14.4,14.44,14.39,14.42,119100.0,12.5284,12.5632,12.5197,12.5458,119100.0
2010-03-26 13:15:00,14.43,14.44,14.42,14.44,43600.0,12.5545,12.5632,12.5458,12.5632,43600.0
2010-03-26 13:20:00,14.44,14.49,14.43,14.47,50700.0,12.5632,12.6067,12.5545,12.5893,50700.0
2010-03-26 13:25:00,14.47,14.47,14.42,14.43,35500.0,12.5893,12.5893,12.5458,12.5545,35500.0
2010-03-26 13:30:00,14.42,14.42,14.39,14.41,65300.0,12.5458,12.5458,12.5197,12.5371,65300.0
2010-03-26 13:35:00,14.41,14.45,14.4,14.42,67800.0,12.5371,12.5719,12.5284,12.5458,67800.0
2010-03-26 13:40:00,14.42,14.45,14.41,14.43,38800.0,12.5458,12.5719,12.5371,12.5545,38800.0
2010-03-26 13:45:00,14.42,14.43,14.38,14.38,68200.0,12.5458,12.5545,12.511,12.511,68200.0
2010-03-26 13:50:00,14.38,14.4,14.34,14.39,65700.0,12.511,12.5284,12.4762,12.5197,65700.0
2010-03-26 13:55:00,14.4,14.4,14.38,14.4,24300.0,12.5284,12.5284,12.511,12.5284,24300.0
2010-03-26 14:00:00,14.39,14.41,14.38,14.39,265000.0,12.5197,12.5371,12.511,12.5197,265000.0
2010-03-26 14:05:00,14.39,14.4,14.39,14.4,30100.0,12.5197,12.5284,12.5197,12.5284,30100.0
2010-03-26 14:10:00,14.39,14.4,14.38,14.39,171800.0,12.5197,12.5284,12.511,12.5197,171800.0
2010-03-26 14:15:00,14.39,14.4,14.36,14.38,217700.0,12.5197,12.5284,12.4936,12.511,217700.0
2010-03-26 14:20:00,14.39,14.4,14.38,14.4,39900.0,12.5197,12.5284,12.511,12.5284,39900.0
2010-03-26 14:25:00,14.4,14.4,14.36,14.4,323000.0,12.5284,12.5284,12.4936,12.5284,323000.0
2010-03-26 14:30:00,14.4,14.4,14.38,14.38,82400.0,12.5284,12.5284,12.511,12.511,82400.0
2010-03-26 14:35:00,14.39,14.41,14.38,14.39,122200.0,12.5197,12.5371,12.511,12.5197,122200.0
2010-03-26 14:40:00,14.38,14.39,14.36,14.39,72200.0,12.511,12.5197,12.4936,12.5197,72200.0
2010-03-26 14:45:00,14.39,14.4,14.38,14.39,50100.0,12.5197,12.5284,12.511,12.5197,50100.0
2010-03-26 14:50:00,14.39,14.4,14.37,14.4,68900.0,12.5197,12.5284,12.5023,12.5284,68900.0
2010-03-26 14:55:00,14.39,14.4,14.38,14.4,51900.0,12.5197,12.5284,12.511,12.5284,51900.0
2010-03-26 15:00:00,14.39,14.4,14.38,14.4,79400.0,12.5197,12.5284,12.511,12.5284,79400.0
2010-03-26 15:05:00,14.39,14.4,14.38,14.39,54800.0,12.5197,12.5284,12.511,12.5197,54800.0
2010-03-26 15:10:00,14.38,14.4,14.36,14.39,308100.0,12.511,12.5284,12.4936,12.5197,308100.0
2010-03-26 15:15:00,14.39,14.4,14.39,14.39,75700.0,12.5197,12.5284,12.5197,12.5197,75700.0
2010-03-26 15:20:00,14.4,14.4,14.39,14.4,45400.0,12.5284,12.5284,12.5197,12.5284,45400.0
2010-03-26 15:25:00,14.4,14.45,14.39,14.44,449300.0,12.5284,12.5719,12.5197,12.5632,449300.0
2010-03-26 15:30:00,14.44,14.45,14.43,14.43,191500.0,12.5632,12.5719,12.5545,12.5545,191500.0
2010-03-26 15:35:00,14.43,14.45,14.43,14.44,222400.0,12.5545,12.5719,12.5545,12.5632,222400.0
2010-03-26 15:40:00,14.45,14.45,14.44,14.44,99200.0,12.5719,12.5719,12.5632,12.5632,99200.0
2010-03-26 15:45:00,14.45,14.45,14.44,14.44,161900.0,12.5719,12.5719,12.5632,12.5632,161900.0
2010-03-26 15:50:00,14.44,14.45,14.44,14.44,239800.0,12.5632,12.5719,12.5632,12.5632,239800.0
2010-03-26 15:55:00,14.45,14.5,14.44,14.49,694100.0,12.5719,12.6154,12.5632,12.6067,694100.0
2010-03-29 09:30:00,14.57,14.66,14.49,14.62,734800.0,12.6763,12.7546,12.6067,12.7198,734800.0
2010-03-29 09:35:00,14.62,14.75,14.54,14.61,180800.0,12.7198,12.8329,12.6502,12.7111,180800.0
2010-03-29 09:40:00,14.6,14.76,14.59,14.71,302500.0,12.7024,12.8416,12.6937,12.7981,302500.0
2010-03-29 09:45:00,14.72,14.74,14.53,14.6,230700.0,12.8068,12.8242,12.6415,12.7024,230700.0
2010-03-29 09:50:00,14.6,14.65,14.55,14.61,544100.0,12.7024,12.7459,12.6589,12.7111,544100.0
2010-03-29 09:55:00,14.6,14.65,14.58,14.58,101000.0,12.7024,12.7459,12.685,12.685,101000.0
2010-03-29 10:00:00,14.57,14.66,14.49,14.61,456000.0,12.6763,12.7546,12.6067,12.7111,456000.0
2010-03-29 10:05:00,14.6,14.61,14.53,14.56,259000.0,12.7024,12.7111,12.6415,12.6676,259000.0
2010-03-29 10:10:00,14.56,14.58,14.55,14.55,124400.0,12.6676,12.685,12.6589,12.6589,124400.0
2010-03-29 10:15:00,14.55,14.58,14.52,14.53,163300.0,12.6589,12.685,12.6328,12.6415,163300.0
2010-03-29 10:20:00,14.54,14.57,14.52,14.56,108700.0,12.6502,12.6763,12.6328,12.6676,108700.0
2010-03-29 10:25:00,14.56,14.61,14.53,14.57,81500.0,12.6676,12.7111,12.6415,12.6763,81500.0
2010-03-29 10:30:00,14.56,14.59,14.53,14.57,95700.0,12.6676,12.6937,12.6415,12.6763,95700.0
2010-03-29 10:35:00,14.57,14.59,14.55,14.55,71800.0,12.6763,12.6937,12.6589,12.6589,71800.0
2010-03-29 10:40:00,14.56,14.61,14.55,14.58,144100.0,12.6676,12.7111,12.6589,12.685,144100.0
2010-03-29 10:45:00,14.58,14.59,14.57,14.58,60200.0,12.685,12.6937,12.6763,12.685,60200.0
2010-03-29 10:50:00,14.59,14.6,14.55,14.55,56200.0,12.6937,12.7024,12.6589,12.6589,56200.0
2010-03-29 10:55:00,14.55,14.63,14.55,14.6,88900.0,12.6589,12.7285,12.6589,12.7024,88900.0
2010-03-29 11:00:00,14.6,14.7,14.6,14.67,470600.0,12.7024,12.7894,12.7024,12.7633,470600.0
2010-03-29 11:05:00,14.67,14.7,14.66,14.69,73500.0,12.7633,12.7894,12.7546,12.7807,73500.0
2010-03-29 11:10:00,14.7,14.73,14.65,14.66,238300.0,12.7894,12.8155,12.7459,12.7546,238300.0
2010-03-29 11:15:00,14.66,14.66,14.56,14.57,53500.0,12.7546,12.7546,12.6676,12.6763,53500.0
2010-03-29 11:20:00,14.57,14.62,14.56,14.61,29400.0,12.6763,12.7198,12.6676,12.7111,29400.0
2010-03-29 11:25:00,14.6,14.6,14.56,14.56,46200.0,12.7024,12.7024,12.6676,12.6676,46200.0
2010-03-29 11:30:00,14.56,14.58,14.56,14.58,35100.0,12.6676,12.685,12.6676,12.685,35100.0
2010-03-29 11:35:00,14.58,14.59,14.56,14.58,104400.0,12.685,12.6937,12.6676,12.685,104400.0
2010-03-29 11:40:00,14.58,14.59,14.58,14.59,11700.0,12.685,12.6937,12.685,12.6937,11700.0
2010-03-29 11:45:00,14.58,14.6,14.58,14.58,30000.0,12.685,12.7024,12.685,12.685,30000.0
2010-03-29 11:50:00,14.58,14.64,14.55,14.63,97500.0,12.685,12.7372,12.6589,12.7285,97500.0
2010-03-29 11:55:00,14.63,14.64,14.6,14.6,247900.0,12.7285,12.7372,12.7024,12.7024,247900.0
2010-03-29 12:00:00,14.6,14.62,14.59,14.62,130600.0,12.7024,12.7198,12.6937,12.7198,130600.0
2010-03-29 12:05:00,14.61,14.63,14.61,14.62,46100.0,12.7111,12.7285,12.7111,12.7198,46100.0
2010-03-29 12:10:00,14.61,14.67,14.61,14.65,90600.0,12.7111,12.7633,12.7111,12.7459,90600.0
2010-03-29 12:15:00,14.64,14.68,14.62,14.63,88400.0,12.7372,12.772,12.7198,12.7285,88400.0
2010-03-29 12:20:00,14.62,14.67,14.62,14.67,83300.0,12.7198,12.7633,12.7198,12.7633,83300.0
2010-03-29 12:25:00,14.67,14.67,14.62,14.64,149000.0,12.7633,12.7633,12.7198,12.7372,149000.0
2010-03-29 12:30:00,14.64,14.68,14.61,14.68,164000.0,12.7372,12.772,12.7111,12.772,164000.0
2010-03-29 12:35:00,14.68,14.69,14.64,14.64,100000.0,12.772,12.7807,12.7372,12.7372,100000.0
2010-03-29 12:40:00,14.64,14.65,14.61,14.63,47400.0,12.7372,12.7459,12.7111,12.7285,47400.0
2010-03-29 12:45:00,14.63,14.63,14.6,14.6,33100.0,12.7285,12.7285,12.7024,12.7024,33100.0
2010-03-29 12:50:00,14.6,14.68,14.6,14.66,102400.0,12.7024,12.772,12.7024,12.7546,102400.0
2010-03-29 12:55:00,14.65,14.66,14.61,14.62,37600.0,12.7459,12.7546,12.7111,12.7198,37600.0
2010-03-29 13:00:00,14.61,14.64,14.61,14.64,38600.0,12.7111,12.7372,12.7111,12.7372,38600.0
2010-03-29 13:05:00,14.63,14.65,14.61,14.62,48000.0,12.7285,12.7459,12.7111,12.7198,48000.0
2010-03-29 13:10:00,14.62,14.67,14.62,14.65,60500.0,12.7198,12.7633,12.7198,12.7459,60500.0
2010-03-29 13:15:00,14.64,14.65,14.62,14.62,29700.0,12.7372,12.7459,12.7198,12.7198,29700.0
2010-03-29 13:20:00,14.62,14.63,14.6,14.61,139000.0,12.7198,12.7285,12.7024,12.7111,139000.0
2010-03-29 13:25:00,14.61,14.61,14.59,14.6,253200.0,12.7111,12.7111,12.6937,12.7024,253200.0
2010-03-29 13:30:00,14.59,14.6,14.57,14.59,106100.0,12.6937,12.7024,12.6763,12.6937,106100.0
2010-03-29 13:35:00,14.59,14.62,14.58,14.59,93400.0,12.6937,12.7198,12.685,12.6937,93400.0
2010-03-29 13:40:00,14.59,14.6,14.58,14.58,24300.0,12.6937,12.7024,12.685,12.685,24300.0
2010-03-29 13:45:00,14.58,14.62,14.57,14.61,283900.0,12.685,12.7198,12.6763,12.7111,283900.0
2010-03-29 13:50:00,14.6,14.61,14.59,14.59,108400.0,12.7024,12.7111,12.6937,12.6937,108400.0
2010-03-29 13:55:00,14.59,14.6,14.57,14.57,20900.0,12.6937,12.7024,12.6763,12.6763,20900.0
2010-03-29 14:00:00,14.57,14.58,14.57,14.57,47100.0,12.6763,12.685,12.6763,12.6763,47100.0
2010-03-29 14:05:00,14.58,14.58,14.51,14.53,214100.0,12.685,12.685,12.6241,12.6415,214100.0
2010-03-29 14:10:00,14.54,14.62,14.52,14.62,154600.0,12.6502,12.7198,12.6328,12.7198,154600.0
2010-03-29 14:15:00,14.63,14.63,14.54,14.59,265800.0,12.7285,12.7285,12.6502,12.6937,265800.0
2010-03-29 14:20:00,14.59,14.61,14.53,14.57,133900.0,12.6937,12.7111,12.6415,12.6763,133900.0
2010-03-29 14:25:00,14.57,14.57,14.51,14.52,144200.0,12.6763,12.6763,12.6241,12.6328,144200.0
2010-03-29 14:30:00,14.52,14.53,14.49,14.51,309500.0,12.6328,12.6415,12.6067,12.6241,309500.0
2010-03-29 14:35:00,14.51,14.54,14.5,14.51,134300.0,12.6241,12.6502,12.6154,12.6241,134300.0
2010-03-29 14:40:00,14.51,14.56,14.51,14.51,86800.0,12.6241,12.6676,12.6241,12.6241,86800.0
2010-03-29 14:45:00,14.51,14.57,14.51,14.54,86200.0,12.6241,12.6763,12.6241,12.6502,86200.0
2010-03-29 14:50:00,14.54,14.56,14.51,14.53,74900.0,12.6502,12.6676,12.6241,12.6415,74900.0
2010-03-29 14:55:00,14.53,14.56,14.52,14.54,165800.0,12.6415,12.6676,12.6328,12.6502,165800.0
2010-03-29 15:00:00,14.53,14.55,14.52,14.54,191200.0,12.6415,12.6589,12.6328,12.6502,191200.0
2010-03-29 15:05:00,14.54,14.56,14.51,14.55,292900.0,12.6502,12.6676,12.6241,12.6589,292900.0
2010-03-29 15:10:00,14.55,14.56,14.54,14.56,52900.0,12.6589,12.6676,12.6502,12.6676,52900.0
2010-03-29 15:15:00,14.56,14.6,14.55,14.6,74000.0,12.6676,12.7024,12.6589,12.7024,74000.0
2010-03-29 15:20:00,14.6,14.62,14.59,14.61,1402200.0,12.7024,12.7198,12.6937,12.7111,1402200.0
2010-03-29 15:25:00,14.62,14.62,14.6,14.6,72100.0,12.7198,12.7198,12.7024,12.7024,72100.0
2010-03-29 15:30:00,14.6,14.62,14.59,14.6,341700.0,12.7024,12.7198,12.6937,12.7024,341700.0
2010-03-29 15:35:00,14.6,14.62,14.6,14.6,185100.0,12.7024,12.7198,12.7024,12.7024,185100.0
2010-03-29 15:40:00,14.6,14.63,14.6,14.63,75100.0,12.7024,12.7285,12.7024,12.7285,75100.0
2010-03-29 15:45:00,14.63,14.65,14.62,14.63,295500.0,12.7285,12.7459,12.7198,12.7285,295500.0
2010-03-29 15:50:00,14.63,14.63,14.6,14.63,163500.0,12.7285,12.7285,12.7024,12.7285,163500.0
2010-03-29 15:55:00,14.63,14.65,14.62,14.64,272000.0,12.7285,12.7459,12.7198,12.7372,272000.0
2010-03-30 09:30:00,14.66,14.82,14.63,14.77,525300.0,12.7546,12.8938,12.7285,12.8503,525300.0
2010-03-30 09:35:00,14.77,14.78,14.7,14.72,996200.0,12.8503,12.859,12.7894,12.8068,996200.0
2010-03-30 09:40:00,14.72,14.75,14.7,14.72,375500.0,12.8068,12.8329,12.7894,12.8068,375500.0
2010-03-30 09:45:00,14.72,14.75,14.7,14.73,265700.0,12.8068,12.8329,12.7894,12.8155,265700.0
2010-03-30 09:50:00,14.72,14.73,14.71,14.73,169700.0,12.8068,12.8155,12.7981,12.8155,169700.0
2010-03-30 09:55:00,14.73,14.73,14.65,14.68,242800.0,12.8155,12.8155,12.7459,12.772,242800.0
2010-03-30 10:00:00,14.68,14.71,14.64,14.7,249500.0,12.772,12.7981,12.7372,12.7894,249500.0
2010-03-30 10:05:00,14.7,14.72,14.64,14.65,217600.0,12.7894,12.8068,12.7372,12.7459,217600.0
2010-03-30 10:10:00,14.64,14.65,14.61,14.65,89500.0,12.7372,12.7459,12.7111,12.7459,89500.0
2010-03-30 10:15:00,14.65,14.65,14.6,14.6,76700.0,12.7459,12.7459,12.7024,12.7024,76700.0
2010-03-30 10:20:00,14.6,14.64,14.58,14.64,82500.0,12.7024,12.7372,12.685,12.7372,82500.0
2010-03-30 10:25:00,14.63,14.64,14.59,14.59,56700.0,12.7285,12.7372,12.6937,12.6937,56700.0
2010-03-30 10:30:00,14.59,14.64,14.59,14.63,83700.0,12.6937,12.7372,12.6937,12.7285,83700.0
2010-03-30 10:35:00,14.63,14.67,14.63,14.66,108600.0,12.7285,12.7633,12.7285,12.7546,108600.0
2010-03-30 10:40:00,14.65,14.67,14.62,14.63,140100.0,12.7459,12.7633,12.7198,12.7285,140100.0
2010-03-30 10:45:00,14.64,14.64,14.59,14.6,103700.0,12.7372,12.7372,12.6937,12.7024,103700.0
2010-03-30 10:50:00,14.6,14.62,14.58,14.6,127600.0,12.7024,12.7198,12.685,12.7024,127600.0
2010-03-30 10:55:00,14.61,14.65,14.6,14.61,56100.0,12.7111,12.7459,12.7024,12.7111,56100.0
2010-03-30 11:00:00,14.6,14.62,14.58,14.61,112800.0,12.7024,12.7198,12.685,12.7111,112800.0
2010-03-30 11:05:00,14.61,14.61,14.56,14.59,194100.0,12.7111,12.7111,12.6676,12.6937,194100.0
2010-03-30 11:10:00,14.6,14.6,14.55,14.58,122200.0,12.7024,12.7024,12.6589,12.685,122200.0
2010-03-30 11:15:00,14.58,14.58,14.55,14.57,300800.0,12.685,12.685,12.6589,12.6763,300800.0
2010-03-30 11:20:00,14.57,14.6,14.55,14.6,375000.0,12.6763,12.7024,12.6589,12.7024,375000.0
2010-03-30 11:25:00,14.6,14.62,14.58,14.61,61300.0,12.7024,12.7198,12.685,12.7111,61300.0
2010-03-30 11:30:00,14.62,14.68,14.62,14.66,141600.0,12.7198,12.772,12.7198,12.7546,141600.0
2010-03-30 11:35:00,14.66,14.72,14.66,14.67,332400.0,12.7546,12.8068,12.7546,12.7633,332400.0
2010-03-30 11:40:00,14.67,14.7,14.67,14.7,104300.0,12.7633,12.7894,12.7633,12.7894,104300.0
2010-03-30 11:45:00,14.7,14.71,14.69,14.7,40400.0,12.7894,12.7981,12.7807,12.7894,40400.0
2010-03-30 11:50:00,14.71,14.71,14.64,14.64,157400.0,12.7981,12.7981,12.7372,12.7372,157400.0
2010-03-30 11:55:00,14.64,14.64,14.62,14.63,26300.0,12.7372,12.7372,12.7198,12.7285,26300.0
2010-03-30 12:00:00,14.63,14.67,14.63,14.66,45700.0,12.7285,12.7633,12.7285,12.7546,45700.0
2010-03-30 12:05:00,14.65,14.66,14.65,14.66,20200.0,12.7459,12.7546,12.7459,12.7546,20200.0
2010-03-30 12:10:00,14.67,14.68,14.65,14.65,66600.0,12.7633,12.772,12.7459,12.7459,66600.0
2010-03-30 12:15:00,14.65,14.65,14.62,14.62,46500.0,12.7459,12.7459,12.7198,12.7198,46500.0
2010-03-30 12:20:00,14.62,14.63,14.59,14.6,42300.0,12.7198,12.7285,12.6937,12.7024,42300.0
2010-03-30 12:25:00,14.59,14.62,14.59,14.61,47200.0,12.6937,12.7198,12.6937,12.7111,47200.0
2010-03-30 12:30:00,14.61,14.61,14.58,14.58,72300.0,12.7111,12.7111,12.685,12.685,72300.0
2010-03-30 12:35:00,14.58,14.6,14.56,14.56,128000.0,12.685,12.7024,12.6676,12.6676,128000.0
2010-03-30 12:40:00,14.56,14.57,14.51,14.54,356200.0,12.6676,12.6763,12.6241,12.6502,356200.0
2010-03-30 12:45:00,14.54,14.56,14.52,14.52,128000.0,12.6502,12.6676,12.6328,12.6328,128000.0
2010-03-30 12:50:00,14.53,14.56,14.52,14.53,100600.0,12.6415,12.6676,12.6328,12.6415,100600.0
2010-03-30 12:55:00,14.53,14.59,14.53,14.58,100100.0,12.6415,12.6937,12.6415,12.685,100100.0
2010-03-30 13:00:00,14.58,14.59,14.53,14.57,93400.0,12.685,12.6937,12.6415,12.6763,93400.0
2010-03-30 13:05:00,14.57,14.58,14.54,14.54,78800.0,12.6763,12.685,12.6502,12.6502,78800.0
2010-03-30 13:10:00,14.54,14.54,14.5,14.52,136400.0,12.6502,12.6502,12.6154,12.6328,136400.0
2010-03-30 13:15:00,14.53,14.56,14.52,14.56,65400.0,12.6415,12.6676,12.6328,12.6676,65400.0
2010-03-30 13:20:00,14.55,14.56,14.53,14.55,81900.0,12.6589,12.6676,12.6415,12.6589,81900.0
2010-03-30 13:25:00,14.55,14.57,14.55,14.55,52700.0,12.6589,12.6763,12.6589,12.6589,52700.0
2010-03-30 13:30:00,14.56,14.56,14.52,14.53,33500.0,12.6676,12.6676,12.6328,12.6415,33500.0
2010-03-30 13:35:00,14.53,14.53,14.52,14.52,63300.0,12.6415,12.6415,12.6328,12.6328,63300.0
2010-03-30 13:40:00,14.53,14.53,14.52,14.53,25400.0,12.6415,12.6415,12.6328,12.6415,25400.0
2010-03-30 13:45:00,14.52,14.56,14.52,14.55,55300.0,12.6328,12.6676,12.6328,12.6589,55300.0
2010-03-30 13:50:00,14.54,14.55,14.54,14.55,15600.0,12.6502,12.6589,12.6502,12.6589,15600.0
2010-03-30 13:55:00,14.55,14.55,14.53,14.53,52700.0,12.6589,12.6589,12.6415,12.6415,52700.0
2010-03-30 14:00:00,14.53,14.53,14.51,14.52,81000.0,12.6415,12.6415,12.6241,12.6328,81000.0
2010-03-30 14:05:00,14.52,14.53,14.51,14.52,39400.0,12.6328,12.6415,12.6241,12.6328,39400.0
2010-03-30 14:10:00,14.52,14.54,14.51,14.53,46500.0,12.6328,12.6502,12.6241,12.6415,46500.0
2010-03-30 14:15:00,14.53,14.56,14.53,14.56,97800.0,12.6415,12.6676,12.6415,12.6676,97800.0
2010-03-30 14:20:00,14.56,14.61,14.56,14.59,103500.0,12.6676,12.7111,12.6676,12.6937,103500.0
2010-03-30 14:25:00,14.59,14.61,14.59,14.6,62800.0,12.6937,12.7111,12.6937,12.7024,62800.0
2010-03-30 14:30:00,14.6,14.65,14.59,14.64,92400.0,12.7024,12.7459,12.6937,12.7372,92400.0
2010-03-30 14:35:00,14.64,14.66,14.63,14.66,78600.0,12.7372,12.7546,12.7285,12.7546,78600.0
2010-03-30 14:40:00,14.66,14.66,14.6,14.61,49100.0,12.7546,12.7546,12.7024,12.7111,49100.0
2010-03-30 14:45:00,14.61,14.62,14.61,14.62,25300.0,12.7111,12.7198,12.7111,12.7198,25300.0
2010-03-30 14:50:00,14.62,14.66,14.61,14.66,302800.0,12.7198,12.7546,12.7111,12.7546,302800.0
2010-03-30 14:55:00,14.66,14.66,14.61,14.61,44600.0,12.7546,12.7546,12.7111,12.7111,44600.0
2010-03-30 15:00:00,14.62,14.64,14.62,14.63,42700.0,12.7198,12.7372,12.7198,12.7285,42700.0
2010-03-30 15:05:00,14.64,14.64,14.61,14.61,36200.0,12.7372,12.7372,12.7111,12.7111,36200.0
2010-03-30 15:10:00,14.61,14.62,14.6,14.61,34300.0,12.7111,12.7198,12.7024,12.7111,34300.0
2010-03-30 15:15:00,14.61,14.63,14.6,14.6,36100.0,12.7111,12.7285,12.7024,12.7024,36100.0
2010-03-30 15:20:00,14.6,14.61,14.58,14.59,670900.0,12.7024,12.7111,12.685,12.6937,670900.0
2010-03-30 15:25:00,14.59,14.6,14.59,14.6,46600.0,12.6937,12.7024,12.6937,12.7024,46600.0
2010-03-30 15:30:00,14.6,14.63,14.59,14.62,49100.0,12.7024,12.7285,12.6937,12.7198,49100.0
2010-03-30 15:35:00,14.62,14.63,14.62,14.63,73100.0,12.7198,12.7285,12.7198,12.7285,73100.0
2010-03-30 15:40:00,14.63,14.67,14.62,14.67,160800.0,12.7285,12.7633,12.7198,12.7633,160800.0
2010-03-30 15:45:00,14.66,14.67,14.62,14.63,313900.0,12.7546,12.7633,12.7198,12.7285,313900.0
2010-03-30 15:50:00,14.64,14.64,14.63,14.64,125300.0,12.7372,12.7372,12.7285,12.7372,125300.0
2010-03-30 15:55:00,14.63,14.65,14.63,14.63,236500.0,12.7285,12.7459,12.7285,12.7285,236500.0
2010-03-31 09:30:00,14.48,14.57,14.46,14.51,156500.0,12.598,12.6763,12.5806,12.6241,156500.0
2010-03-31 09:35:00,14.52,14.59,14.51,14.57,149700.0,12.6328,12.6937,12.6241,12.6763,149700.0
2010-03-31 09:40:00,14.57,14.6,14.51,14.54,152100.0,12.6763,12.7024,12.6241,12.6502,152100.0
2010-03-31 09:45:00,14.54,14.55,14.5,14.5,77600.0,12.6502,12.6589,12.6154,12.6154,77600.0
2010-03-31 09:50:00,14.51,14.51,14.42,14.44,235900.0,12.6241,12.6241,12.5458,12.5632,235900.0
2010-03-31 09:55:00,14.45,14.51,14.45,14.48,87800.0,12.5719,12.6241,12.5719,12.598,87800.0
2010-03-31 10:00:00,14.48,14.55,14.47,14.51,113900.0,12.598,12.6589,12.5893,12.6241,113900.0
2010-03-31 10:05:00,14.51,14.52,14.45,14.45,164800.0,12.6241,12.6328,12.5719,12.5719,164800.0
2010-03-31 10:10:00,14.45,14.47,14.42,14.46,155200.0,12.5719,12.5893,12.5458,12.5806,155200.0
2010-03-31 10:15:00,14.46,14.52,14.46,14.49,72600.0,12.5806,12.6328,12.5806,12.6067,72600.0
2010-03-31 10:20:00,14.49,14.51,14.48,14.51,63500.0,12.6067,12.6241,12.598,12.6241,63500.0
2010-03-31 10:25:00,14.51,14.51,14.5,14.5,34200.0,12.6241,12.6241,12.6154,12.6154,34200.0
2010-03-31 10:30:00,14.51,14.55,14.5,14.54,68000.0,12.6241,12.6589,12.6154,12.6502,68000.0
2010-03-31 10:35:00,14.55,14.58,14.54,14.58,136100.0,12.6589,12.685,12.6502,12.685,136100.0
2010-03-31 10:40:00,14.57,14.58,14.55,14.56,61600.0,12.6763,12.685,12.6589,12.6676,61600.0
2010-03-31 10:45:00,14.55,14.55,14.52,14.54,68900.0,12.6589,12.6589,12.6328,12.6502,68900.0
2010-03-31 10:50:00,14.55,14.55,14.52,14.53,47900.0,12.6589,12.6589,12.6328,12.6415,47900.0
2010-03-31 10:55:00,14.53,14.58,14.53,14.54,88600.0,12.6415,12.685,12.6415,12.6502,88600.0
2010-03-31 11:00:00,14.54,14.55,14.48,14.49,85500.0,12.6502,12.6589,12.598,12.6067,85500.0
2010-03-31 11:05:00,14.5,14.5,14.45,14.45,187700.0,12.6154,12.6154,12.5719,12.5719,187700.0
2010-03-31 11:10:00,14.46,14.46,14.43,14.43,141500.0,12.5806,12.5806,12.5545,12.5545,141500.0
2010-03-31 11:15:00,14.43,14.44,14.39,14.43,150400.0,12.5545,12.5632,12.5197,12.5545,150400.0
2010-03-31 11:20:00,14.43,14.44,14.41,14.44,85800.0,12.5545,12.5632,12.5371,12.5632,85800.0
2010-03-31 11:25:00,14.44,14.46,14.43,14.46,45500.0,12.5632,12.5806,12.5545,12.5806,45500.0
2010-03-31 11:30:00,14.45,14.48,14.45,14.45,104400.0,12.5719,12.598,12.5719,12.5719,104400.0
2010-03-31 11:35:00,14.45,14.5,14.45,14.49,102600.0,12.5719,12.6154,12.5719,12.6067,102600.0
2010-03-31 11:40:00,14.49,14.54,14.48,14.52,108000.0,12.6067,12.6502,12.598,12.6328,108000.0
2010-03-31 11:45:00,14.53,14.55,14.52,14.53,128300.0,12.6415,12.6589,12.6328,12.6415,128300.0
2010-03-31 11:50:00,14.54,14.54,14.52,14.53,41400.0,12.6502,12.6502,12.6328,12.6415,41400.0
2010-03-31 11:55:00,14.54,14.54,14.51,14.53,95500.0,12.6502,12.6502,12.6241,12.6415,95500.0
2010-03-31 12:00:00,14.53,14.53,14.49,14.5,52600.0,12.6415,12.6415,12.6067,12.6154,52600.0
2010-03-31 12:05:00,14.49,14.5,14.49,14.49,31100.0,12.6067,12.6154,12.6067,12.6067,31100.0
2010-03-31 12:10:00,14.49,14.5,14.49,14.49,10100.0,12.6067,12.6154,12.6067,12.6067,10100.0
2010-03-31 12:15:00,14.49,14.5,14.49,14.49,25500.0,12.6067,12.6154,12.6067,12.6067,25500.0
2010-03-31 12:20:00,14.49,14.54,14.48,14.53,155400.0,12.6067,12.6502,12.598,12.6415,155400.0
2010-03-31 12:25:00,14.53,14.54,14.51,14.51,58100.0,12.6415,12.6502,12.6241,12.6241,58100.0
2010-03-31 12:30:00,14.51,14.52,14.5,14.51,45700.0,12.6241,12.6328,12.6154,12.6241,45700.0
2010-03-31 12:35:00,14.51,14.52,14.51,14.51,12500.0,12.6241,12.6328,12.6241,12.6241,12500.0
2010-03-31 12:40:00,14.52,14.52,14.49,14.51,62000.0,12.6328,12.6328,12.6067,12.6241,62000.0
2010-03-31 12:45:00,14.52,14.53,14.51,14.51,28900.0,12.6328,12.6415,12.6241,12.6241,28900.0
2010-03-31 12:50:00,14.51,14.52,14.5,14.5,34800.0,12.6241,12.6328,12.6154,12.6154,34800.0
2010-03-31 12:55:00,14.5,14.51,14.49,14.5,46800.0,12.6154,12.6241,12.6067,12.6154,46800.0
2010-03-31 13:00:00,14.51,14.51,14.49,14.49,52400.0,12.6241,12.6241,12.6067,12.6067,52400.0
2010-03-31 13:05:00,14.49,14.5,14.48,14.49,109900.0,12.6067,12.6154,12.598,12.6067,109900.0
2010-03-31 13:10:00,14.5,14.5,14.49,14.5,19400.0,12.6154,12.6154,12.6067,12.6154,19400.0
2010-03-31 13:15:00,14.5,14.5,14.49,14.49,15800.0,12.6154,12.6154,12.6067,12.6067,15800.0
2010-03-31 13:20:00,14.5,14.5,14.46,14.47,168300.0,12.6154,12.6154,12.5806,12.5893,168300.0
2010-03-31 13:25:00,14.48,14.52,14.47,14.51,120000.0,12.598,12.6328,12.5893,12.6241,120000.0
2010-03-31 13:30:00,14.51,14.53,14.49,14.53,68000.0,12.6241,12.6415,12.6067,12.6415,68000.0
2010-03-31 13:35:00,14.53,14.58,14.53,14.58,91200.0,12.6415,12.685,12.6415,12.685,91200.0
2010-03-31 13:40:00,14.58,14.62,14.57,14.62,66600.0,12.685,12.7198,12.6763,12.7198,66600.0
2010-03-31 13:45:00,14.63,14.64,14.62,14.63,30200.0,12.7285,12.7372,12.7198,12.7285,30200.0
2010-03-31 13:50:00,14.64,14.64,14.63,14.63,26200.0,12.7372,12.7372,12.7285,12.7285,26200.0
2010-03-31 13:55:00,14.64,14.67,14.63,14.64,113000.0,12.7372,12.7633,12.7285,12.7372,113000.0
2010-03-31 14:00:00,14.64,14.65,14.6,14.62,102800.0,12.7372,12.7459,12.7024,12.7198,102800.0
2010-03-31 14:05:00,14.62,14.65,14.62,14.64,29600.0,12.7198,12.7459,12.7198,12.7372,29600.0
2010-03-31 14:10:00,14.64,14.65,14.63,14.64,61700.0,12.7372,12.7459,12.7285,12.7372,61700.0
2010-03-31 14:15:00,14.65,14.65,14.62,14.63,68300.0,12.7459,12.7459,12.7198,12.7285,68300.0
2010-03-31 14:20:00,14.62,14.67,14.62,14.67,57300.0,12.7198,12.7633,12.7198,12.7633,57300.0
2010-03-31 14:25:00,14.67,14.69,14.66,14.68,39700.0,12.7633,12.7807,12.7546,12.772,39700.0
2010-03-31 14:30:00,14.69,14.7,14.66,14.69,40900.0,12.7807,12.7894,12.7546,12.7807,40900.0
2010-03-31 14:35:00,14.68,14.69,14.66,14.66,31500.0,12.772,12.7807,12.7546,12.7546,31500.0
2010-03-31 14:40:00,14.66,14.67,14.64,14.64,47700.0,12.7546,12.7633,12.7372,12.7372,47700.0
2010-03-31 14:45:00,14.64,14.64,14.61,14.62,46200.0,12.7372,12.7372,12.7111,12.7198,46200.0
2010-03-31 14:50:00,14.62,14.64,14.6,14.63,71400.0,12.7198,12.7372,12.7024,12.7285,71400.0
2010-03-31 14:55:00,14.64,14.64,14.62,14.62,24600.0,12.7372,12.7372,12.7198,12.7198,24600.0
2010-03-31 15:00:00,14.62,14.63,14.61,14.63,54300.0,12.7198,12.7285,12.7111,12.7285,54300.0
2010-03-31 15:05:00,14.63,14.63,14.62,14.62,36500.0,12.7285,12.7285,12.7198,12.7198,36500.0
2010-03-31 15:10:00,14.62,14.63,14.62,14.62,32900.0,12.7198,12.7285,12.7198,12.7198,32900.0
2010-03-31 15:15:00,14.62,14.63,14.62,14.63,27400.0,12.7198,12.7285,12.7198,12.7285,27400.0
2010-03-31 15:20:00,14.62,14.63,14.62,14.62,67600.0,12.7198,12.7285,12.7198,12.7198,67600.0
2010-03-31 15:25:00,14.62,14.63,14.58,14.59,118800.0,12.7198,12.7285,12.685,12.6937,118800.0
2010-03-31 15:30:00,14.59,14.63,14.59,14.63,75000.0,12.6937,12.7285,12.6937,12.7285,75000.0
2010-03-31 15:35:00,14.63,14.63,14.59,14.59,83200.0,12.7285,12.7285,12.6937,12.6937,83200.0
2010-03-31 15:40:00,14.59,14.6,14.55,14.57,111200.0,12.6937,12.7024,12.6589,12.6763,111200.0
2010-03-31 15:45:00,14.57,14.58,14.53,14.55,120600.0,12.6763,12.685,12.6415,12.6589,120600.0
2010-03-31 15:50:00,14.56,14.58,14.52,14.58,191200.0,12.6676,12.685,12.6328,12.685,191200.0
2010-03-31 15:55:00,14.57,14.61,14.57,14.6,242200.0,12.6763,12.7111,12.6763,12.7024,242200.0
2010-04-01 09:30:00,14.67,14.85,14.63,14.84,204100.0,12.7633,12.9199,12.7285,12.9112,204100.0
2010-04-01 09:35:00,14.84,14.89,14.7,14.75,185300.0,12.9112,12.9547,12.7894,12.8329,185300.0
2010-04-01 09:40:00,14.74,14.82,14.69,14.71,186700.0,12.8242,12.8938,12.7807,12.7981,186700.0
2010-04-01 09:45:00,14.7,14.71,14.67,14.69,91000.0,12.7894,12.7981,12.7633,12.7807,91000.0
2010-04-01 09:50:00,14.7,14.79,14.69,14.77,74400.0,12.7894,12.8677,12.7807,12.8503,74400.0
2010-04-01 09:55:00,14.77,14.8,14.77,14.79,56000.0,12.8503,12.8764,12.8503,12.8677,56000.0
2010-04-01 10:00:00,14.79,14.81,14.77,14.8,148300.0,12.8677,12.8851,12.8503,12.8764,148300.0
2010-04-01 10:05:00,14.78,14.79,14.73,14.76,92100.0,12.859,12.8677,12.8155,12.8416,92100.0
2010-04-01 10:10:00,14.76,14.81,14.76,14.81,159500.0,12.8416,12.8851,12.8416,12.8851,159500.0
2010-04-01 10:15:00,14.8,14.81,14.78,14.78,63300.0,12.8764,12.8851,12.859,12.859,63300.0
2010-04-01 10:20:00,14.79,14.81,14.78,14.8,50400.0,12.8677,12.8851,12.859,12.8764,50400.0
2010-04-01 10:25:00,14.8,14.8,14.79,14.8,52500.0,12.8764,12.8764,12.8677,12.8764,52500.0
2010-04-01 10:30:00,14.8,14.82,14.79,14.81,95200.0,12.8764,12.8938,12.8677,12.8851,95200.0
2010-04-01 10:35:00,14.81,14.85,14.8,14.84,123100.0,12.8851,12.9199,12.8764,12.9112,123100.0
2010-04-01 10:40:00,14.84,14.85,14.82,14.84,51800.0,12.9112,12.9199,12.8938,12.9112,51800.0
2010-04-01 10:45:00,14.84,14.85,14.78,14.82,87300.0,12.9112,12.9199,12.859,12.8938,87300.0
2010-04-01 10:50:00,14.83,14.85,14.83,14.85,42200.0,12.9025,12.9199,12.9025,12.9199,42200.0
2010-04-01 10:55:00,14.84,14.85,14.78,14.78,102200.0,12.9112,12.9199,12.859,12.859,102200.0
2010-04-01 11:00:00,14.78,14.82,14.78,14.81,170800.0,12.859,12.8938,12.859,12.8851,170800.0
2010-04-01 11:05:00,14.82,14.82,14.78,14.79,55700.0,12.8938,12.8938,12.859,12.8677,55700.0
2010-04-01 11:10:00,14.79,14.79,14.73,14.77,61100.0,12.8677,12.8677,12.8155,12.8503,61100.0
2010-04-01 11:15:00,14.76,14.8,14.76,14.78,48200.0,12.8416,12.8764,12.8416,12.859,48200.0
2010-04-01 11:20:00,14.78,14.82,14.77,14.82,21800.0,12.859,12.8938,12.8503,12.8938,21800.0
2010-04-01 11:25:00,14.81,14.83,14.78,14.79,52800.0,12.8851,12.9025,12.859,12.8677,52800.0
2010-04-01 11:30:00,14.79,14.81,14.78,14.81,37000.0,12.8677,12.8851,12.859,12.8851,37000.0
2010-04-01 11:35:00,14.81,14.83,14.79,14.82,53300.0,12.8851,12.9025,12.8677,12.8938,53300.0
2010-04-01 11:40:00,14.83,14.84,14.82,14.83,18100.0,12.9025,12.9112,12.8938,12.9025,18100.0
2010-04-01 11:45:00,14.84,14.84,14.81,14.83,32800.0,12.9112,12.9112,12.8851,12.9025,32800.0
2010-04-01 11:50:00,14.83,14.84,14.81,14.83,91400.0,12.9025,12.9112,12.8851,12.9025,91400.0
2010-04-01 11:55:00,14.83,14.84,14.82,14.82,22700.0,12.9025,12.9112,12.8938,12.8938,22700.0
2010-04-01 12:00:00,14.83,14.84,14.83,14.84,37100.0,12.9025,12.9112,12.9025,12.9112,37100.0
2010-04-01 12:05:00,14.83,14.85,14.8,14.8,96000.0,12.9025,12.9199,12.8764,12.8764,96000.0
2010-04-01 12:10:00,14.8,14.81,14.78,14.78,38200.0,12.8764,12.8851,12.859,12.859,38200.0
2010-04-01 12:15:00,14.79,14.79,14.77,14.78,20900.0,12.8677,12.8677,12.8503,12.859,20900.0
2010-04-01 12:20:00,14.77,14.78,14.74,14.76,45500.0,12.8503,12.859,12.8242,12.8416,45500.0
2010-04-01 12:25:00,14.76,14.76,14.73,14.73,23500.0,12.8416,12.8416,12.8155,12.8155,23500.0
2010-04-01 12:30:00,14.74,14.75,14.71,14.72,76300.0,12.8242,12.8329,12.7981,12.8068,76300.0
2010-04-01 12:35:00,14.71,14.72,14.7,14.7,73400.0,12.7981,12.8068,12.7894,12.7894,73400.0
2010-04-01 12:40:00,14.7,14.72,14.69,14.71,88500.0,12.7894,12.8068,12.7807,12.7981,88500.0
2010-04-01 12:45:00,14.7,14.72,14.7,14.72,46000.0,12.7894,12.8068,12.7894,12.8068,46000.0
2010-04-01 12:50:00,14.71,14.72,14.66,14.68,390200.0,12.7981,12.8068,12.7546,12.772,390200.0
2010-04-01 12:55:00,14.67,14.69,14.66,14.67,206400.0,12.7633,12.7807,12.7546,12.7633,206400.0
2010-04-01 13:00:00,14.67,14.7,14.66,14.7,155800.0,12.7633,12.7894,12.7546,12.7894,155800.0
2010-04-01 13:05:00,14.69,14.7,14.64,14.65,84900.0,12.7807,12.7894,12.7372,12.7459,84900.0
2010-04-01 13:10:00,14.65,14.65,14.64,14.65,59300.0,12.7459,12.7459,12.7372,12.7459,59300.0
2010-04-01 13:15:00,14.64,14.65,14.62,14.63,55800.0,12.7372,12.7459,12.7198,12.7285,55800.0
2010-04-01 13:20:00,14.63,14.63,14.62,14.63,182100.0,12.7285,12.7285,12.7198,12.7285,182100.0
2010-04-01 13:25:00,14.63,14.68,14.63,14.66,80400.0,12.7285,12.772,12.7285,12.7546,80400.0
2010-04-01 13:30:00,14.67,14.68,14.65,14.65,93600.0,12.7633,12.772,12.7459,12.7459,93600.0
2010-04-01 13:35:00,14.65,14.66,14.65,14.66,81600.0,12.7459,12.7546,12.7459,12.7546,81600.0
2010-04-01 13:40:00,14.65,14.66,14.64,14.64,34500.0,12.7459,12.7546,12.7372,12.7372,34500.0
2010-04-01 13:45:00,14.64,14.65,14.61,14.63,42700.0,12.7372,12.7459,12.7111,12.7285,42700.0
2010-04-01 13:50:00,14.63,14.66,14.61,14.66,71800.0,12.7285,12.7546,12.7111,12.7546,71800.0
2010-04-01 13:55:00,14.65,14.66,14.63,14.66,34500.0,12.7459,12.7546,12.7285,12.7546,34500.0
2010-04-01 14:00:00,14.66,14.68,14.65,14.67,53000.0,12.7546,12.772,12.7459,12.7633,53000.0
2010-04-01 14:05:00,14.67,14.68,14.65,14.66,67200.0,12.7633,12.772,12.7459,12.7546,67200.0
2010-04-01 14:10:00,14.66,14.68,14.65,14.66,61700.0,12.7546,12.772,12.7459,12.7546,61700.0
2010-04-01 14:15:00,14.66,14.66,14.63,14.65,23600.0,12.7546,12.7546,12.7285,12.7459,23600.0
2010-04-01 14:20:00,14.66,14.68,14.64,14.67,46900.0,12.7546,12.772,12.7372,12.7633,46900.0
2010-04-01 14:25:00,14.67,14.69,14.65,14.68,97800.0,12.7633,12.7807,12.7459,12.772,97800.0
2010-04-01 14:30:00,14.69,14.71,14.66,14.66,85800.0,12.7807,12.7981,12.7546,12.7546,85800.0
2010-04-01 14:35:00,14.66,14.66,14.63,14.63,65100.0,12.7546,12.7546,12.7285,12.7285,65100.0
2010-04-01 14:40:00,14.63,14.66,14.62,14.64,86400.0,12.7285,12.7546,12.7198,12.7372,86400.0
2010-04-01 14:45:00,14.64,14.69,14.64,14.68,61800.0,12.7372,12.7807,12.7372,12.772,61800.0
2010-04-01 14:50:00,14.68,14.72,14.67,14.68,79700.0,12.772,12.8068,12.7633,12.772,79700.0
2010-04-01 14:55:00,14.68,14.7,14.63,14.7,44200.0,12.772,12.7894,12.7285,12.7894,44200.0
2010-04-01 15:00:00,14.7,14.7,14.67,14.68,47800.0,12.7894,12.7894,12.7633,12.772,47800.0
2010-04-01 15:05:00,14.67,14.69,14.66,14.66,144600.0,12.7633,12.7807,12.7546,12.7546,144600.0
2010-04-01 15:10:00,14.67,14.69,14.67,14.68,29900.0,12.7633,12.7807,12.7633,12.772,29900.0
2010-04-01 15:15:00,14.68,14.69,14.65,14.66,25000.0,12.772,12.7807,12.7459,12.7546,25000.0
2010-04-01 15:20:00,14.66,14.7,14.66,14.69,64000.0,12.7546,12.7894,12.7546,12.7807,64000.0
2010-04-01 15:25:00,14.69,14.69,14.66,14.66,69500.0,12.7807,12.7807,12.7546,12.7546,69500.0
2010-04-01 15:30:00,14.66,14.69,14.66,14.69,46500.0,12.7546,12.7807,12.7546,12.7807,46500.0
2010-04-01 15:35:00,14.68,14.69,14.65,14.68,61700.0,12.772,12.7807,12.7459,12.772,61700.0
2010-04-01 15:40:00,14.68,14.68,14.64,14.66,133200.0,12.772,12.772,12.7372,12.7546,133200.0
2010-04-01 15:45:00,14.66,14.72,14.65,14.68,318300.0,12.7546,12.8068,12.7459,12.772,318300.0
2010-04-01 15:50:00,14.69,14.69,14.64,14.65,220700.0,12.7807,12.7807,12.7372,12.7459,220700.0
2010-04-01 15:55:00,14.66,14.7,14.65,14.69,219100.0,12.7546,12.7894,12.7459,12.7807,219100.0
2010-04-05 09:30:00,14.69,14.75,14.64,14.64,232300.0,12.7807,12.8329,12.7372,12.7372,232300.0
2010-04-05 09:35:00,14.64,14.73,14.64,14.71,191900.0,12.7372,12.8155,12.7372,12.7981,191900.0
2010-04-05 09:40:00,14.71,14.74,14.69,14.73,165000.0,12.7981,12.8242,12.7807,12.8155,165000.0
2010-04-05 09:45:00,14.73,14.78,14.7,14.7,165100.0,12.8155,12.859,12.7894,12.7894,165100.0
2010-04-05 09:50:00,14.71,14.72,14.69,14.71,147900.0,12.7981,12.8068,12.7807,12.7981,147900.0
2010-04-05 09:55:00,14.7,14.71,14.7,14.7,44400.0,12.7894,12.7981,12.7894,12.7894,44400.0
2010-04-05 10:00:00,14.71,14.73,14.67,14.67,302500.0,12.7981,12.8155,12.7633,12.7633,302500.0
2010-04-05 10:05:00,14.68,14.68,14.53,14.59,200100.0,12.772,12.772,12.6415,12.6937,200100.0
2010-04-05 10:10:00,14.59,14.59,14.49,14.5,448500.0,12.6937,12.6937,12.6067,12.6154,448500.0
2010-04-05 10:15:00,14.5,14.51,14.41,14.44,403600.0,12.6154,12.6241,12.5371,12.5632,403600.0
2010-04-05 10:20:00,14.45,14.5,14.44,14.47,141700.0,12.5719,12.6154,12.5632,12.5893,141700.0
2010-04-05 10:25:00,14.47,14.49,14.45,14.49,66300.0,12.5893,12.6067,12.5719,12.6067,66300.0
2010-04-05 10:30:00,14.48,14.49,14.4,14.4,232700.0,12.598,12.6067,12.5284,12.5284,232700.0
2010-04-05 10:35:00,14.41,14.42,14.31,14.32,341000.0,12.5371,12.5458,12.4501,12.4588,341000.0
2010-04-05 10:40:00,14.32,14.39,14.3,14.37,471400.0,12.4588,12.5197,12.4414,12.5023,471400.0
2010-04-05 10:45:00,14.37,14.43,14.37,14.41,416000.0,12.5023,12.5545,12.5023,12.5371,416000.0
2010-04-05 10:50:00,14.41,14.46,14.4,14.45,157900.0,12.5371,12.5806,12.5284,12.5719,157900.0
2010-04-05 10:55:00,14.45,14.47,14.37,14.45,327400.0,12.5719,12.5893,12.5023,12.5719,327400.0
2010-04-05 11:00:00,14.45,14.48,14.41,14.42,136800.0,12.5719,12.598,12.5371,12.5458,136800.0
2010-04-05 11:05:00,14.43,14.46,14.42,14.46,55400.0,12.5545,12.5806,12.5458,12.5806,55400.0
2010-04-05 11:10:00,14.45,14.45,14.39,14.4,630800.0,12.5719,12.5719,12.5197,12.5284,630800.0
2010-04-05 11:15:00,14.41,14.42,14.35,14.35,157700.0,12.5371,12.5458,12.4849,12.4849,157700.0
2010-04-05 11:20:00,14.36,14.44,14.35,14.38,197500.0,12.4936,12.5632,12.4849,12.511,197500.0
2010-04-05 11:25:00,14.38,14.39,14.33,14.35,171400.0,12.511,12.5197,12.4675,12.4849,171400.0
2010-04-05 11:30:00,14.35,14.4,14.35,14.38,94500.0,12.4849,12.5284,12.4849,12.511,94500.0
2010-04-05 11:35:00,14.39,14.39,14.38,14.38,51400.0,12.5197,12.5197,12.511,12.511,51400.0
2010-04-05 11:40:00,14.38,14.41,14.38,14.4,68400.0,12.511,12.5371,12.511,12.5284,68400.0
2010-04-05 11:45:00,14.39,14.43,14.39,14.41,268300.0,12.5197,12.5545,12.5197,12.5371,268300.0
2010-04-05 11:50:00,14.41,14.44,14.41,14.44,33600.0,12.5371,12.5632,12.5371,12.5632,33600.0
2010-04-05 11:55:00,14.44,14.44,14.42,14.42,60300.0,12.5632,12.5632,12.5458,12.5458,60300.0
2010-04-05 12:00:00,14.42,14.43,14.39,14.42,85800.0,12.5458,12.5545,12.5197,12.5458,85800.0
2010-04-05 12:05:00,14.42,14.43,14.39,14.39,59800.0,12.5458,12.5545,12.5197,12.5197,59800.0
2010-04-05 12:10:00,14.4,14.42,14.37,14.37,173200.0,12.5284,12.5458,12.5023,12.5023,173200.0
2010-04-05 12:15:00,14.37,14.39,14.36,14.36,72400.0,12.5023,12.5197,12.4936,12.4936,72400.0
2010-04-05 12:20:00,14.37,14.4,14.36,14.39,45700.0,12.5023,12.5284,12.4936,12.5197,45700.0
2010-04-05 12:25:00,14.39,14.4,14.38,14.4,30100.0,12.5197,12.5284,12.511,12.5284,30100.0
2010-04-05 12:30:00,14.39,14.41,14.39,14.4,203100.0,12.5197,12.5371,12.5197,12.5284,203100.0
2010-04-05 12:35:00,14.4,14.41,14.38,14.38,84900.0,12.5284,12.5371,12.511,12.511,84900.0
2010-04-05 12:40:00,14.38,14.39,14.33,14.34,314200.0,12.511,12.5197,12.4675,12.4762,314200.0
2010-04-05 12:45:00,14.35,14.36,14.34,14.35,146700.0,12.4849,12.4936,12.4762,12.4849,146700.0
2010-04-05 12:50:00,14.36,14.38,14.36,14.36,55600.0,12.4936,12.511,12.4936,12.4936,55600.0
2010-04-05 12:55:00,14.36,14.36,14.34,14.34,71900.0,12.4936,12.4936,12.4762,12.4762,71900.0
2010-04-05 13:00:00,14.34,14.4,14.34,14.4,123600.0,12.4762,12.5284,12.4762,12.5284,123600.0
2010-04-05 13:05:00,14.39,14.4,14.35,14.35,57800.0,12.5197,12.5284,12.4849,12.4849,57800.0
2010-04-05 13:10:00,14.35,14.35,14.34,14.34,98600.0,12.4849,12.4849,12.4762,12.4762,98600.0
2010-04-05 13:15:00,14.34,14.35,14.28,14.31,425100.0,12.4762,12.4849,12.424,12.4501,425100.0
2010-04-05 13:20:00,14.31,14.31,14.28,14.28,130700.0,12.4501,12.4501,12.424,12.424,130700.0
2010-04-05 13:25:00,14.28,14.31,14.28,14.3,127400.0,12.424,12.4501,12.424,12.4414,127400.0
2010-04-05 13:30:00,14.31,14.31,14.3,14.3,75500.0,12.4501,12.4501,12.4414,12.4414,75500.0
2010-04-05 13:35:00,14.3,14.31,14.25,14.28,192500.0,12.4414,12.4501,12.3979,12.424,192500.0
2010-04-05 13:40:00,14.28,14.3,14.28,14.29,184300.0,12.424,12.4414,12.424,12.4327,184300.0
2010-04-05 13:45:00,14.28,14.29,14.28,14.28,144400.0,12.424,12.4327,12.424,12.424,144400.0
2010-04-05 13:50:00,14.29,14.3,14.28,14.3,67800.0,12.4327,12.4414,12.424,12.4414,67800.0
2010-04-05 13:55:00,14.29,14.3,14.29,14.3,17900.0,12.4327,12.4414,12.4327,12.4414,17900.0
2010-04-05 14:00:00,14.3,14.3,14.29,14.3,43900.0,12.4414,12.4414,12.4327,12.4414,43900.0
2010-04-05 14:05:00,14.29,14.31,14.29,14.31,194600.0,12.4327,12.4501,12.4327,12.4501,194600.0
2010-04-05 14:10:00,14.31,14.33,14.3,14.31,147700.0,12.4501,12.4675,12.4414,12.4501,147700.0
2010-04-05 14:15:00,14.3,14.33,14.3,14.33,182000.0,12.4414,12.4675,12.4414,12.4675,182000.0
2010-04-05 14:20:00,14.33,14.35,14.33,14.34,104400.0,12.4675,12.4849,12.4675,12.4762,104400.0
2010-04-05 14:25:00,14.34,14.35,14.33,14.35,26100.0,12.4762,12.4849,12.4675,12.4849,26100.0
2010-04-05 14:30:00,14.35,14.35,14.33,14.34,57700.0,12.4849,12.4849,12.4675,12.4762,57700.0
2010-04-05 14:35:00,14.33,14.34,14.33,14.34,32300.0,12.4675,12.4762,12.4675,12.4762,32300.0
2010-04-05 14:40:00,14.34,14.34,14.33,14.33,25500.0,12.4762,12.4762,12.4675,12.4675,25500.0
2010-04-05 14:45:00,14.34,14.34,14.33,14.33,89100.0,12.4762,12.4762,12.4675,12.4675,89100.0
2010-04-05 14:50:00,14.33,14.36,14.33,14.35,236400.0,12.4675,12.4936,12.4675,12.4849,236400.0
2010-04-05 14:55:00,14.35,14.37,14.35,14.36,123900.0,12.4849,12.5023,12.4849,12.4936,123900.0
2010-04-05 15:00:00,14.36,14.37,14.35,14.35,93400.0,12.4936,12.5023,12.4849,12.4849,93400.0
2010-04-05 15:05:00,14.35,14.36,14.35,14.35,47300.0,12.4849,12.4936,12.4849,12.4849,47300.0
2010-04-05 15:10:00,14.36,14.37,14.35,14.36,76600.0,12.4936,12.5023,12.4849,12.4936,76600.0
2010-04-05 15:15:00,14.37,14.37,14.35,14.35,106200.0,12.5023,12.5023,12.4849,12.4849,106200.0
2010-04-05 15:20:00,14.35,14.36,14.35,14.35,145800.0,12.4849,12.4936,12.4849,12.4849,145800.0
2010-04-05 15:25:00,14.36,14.36,14.35,14.35,51300.0,12.4936,12.4936,12.4849,12.4849,51300.0
2010-04-05 15:30:00,14.35,14.39,14.34,14.38,438400.0,12.4849,12.5197,12.4762,12.511,438400.0
2010-04-05 15:35:00,14.38,14.38,14.35,14.35,157000.0,12.511,12.511,12.4849,12.4849,157000.0
2010-04-05 15:40:00,14.35,14.36,14.35,14.35,107500.0,12.4849,12.4936,12.4849,12.4849,107500.0
2010-04-05 15:45:00,14.36,14.36,14.35,14.35,229800.0,12.4936,12.4936,12.4849,12.4849,229800.0
2010-04-05 15:50:00,14.36,14.36,14.35,14.36,208400.0,12.4936,12.4936,12.4849,12.4936,208400.0
2010-04-05 15:55:00,14.36,14.42,14.35,14.41,470900.0,12.4936,12.5458,12.4849,12.5371,470900.0
2010-04-06 09:30:00,14.43,14.6,14.27,14.58,258700.0,12.5545,12.7024,12.4153,12.685,258700.0
2010-04-06 09:35:00,14.58,14.58,14.51,14.55,141700.0,12.685,12.685,12.6241,12.6589,141700.0
2010-04-06 09:40:00,14.54,14.55,14.43,14.48,307300.0,12.6502,12.6589,12.5545,12.598,307300.0
2010-04-06 09:45:00,14.49,14.56,14.48,14.51,147900.0,12.6067,12.6676,12.598,12.6241,147900.0
2010-04-06 09:50:00,14.51,14.52,14.43,14.47,158500.0,12.6241,12.6328,12.5545,12.5893,158500.0
2010-04-06 09:55:00,14.47,14.5,14.46,14.46,91100.0,12.5893,12.6154,12.5806,12.5806,91100.0
2010-04-06 10:00:00,14.46,14.46,14.4,14.41,63600.0,12.5806,12.5806,12.5284,12.5371,63600.0
2010-04-06 10:05:00,14.41,14.41,14.38,14.39,60600.0,12.5371,12.5371,12.511,12.5197,60600.0
2010-04-06 10:10:00,14.39,14.44,14.37,14.44,157600.0,12.5197,12.5632,12.5023,12.5632,157600.0
2010-04-06 10:15:00,14.44,14.53,14.44,14.52,101700.0,12.5632,12.6415,12.5632,12.6328,101700.0
2010-04-06 10:20:00,14.53,14.54,14.5,14.54,125400.0,12.6415,12.6502,12.6154,12.6502,125400.0
2010-04-06 10:25:00,14.53,14.56,14.52,14.53,181800.0,12.6415,12.6676,12.6328,12.6415,181800.0
2010-04-06 10:30:00,14.54,14.54,14.46,14.47,97700.0,12.6502,12.6502,12.5806,12.5893,97700.0
2010-04-06 10:35:00,14.48,14.51,14.45,14.51,94800.0,12.598,12.6241,12.5719,12.6241,94800.0
2010-04-06 10:40:00,14.51,14.51,14.5,14.5,34200.0,12.6241,12.6241,12.6154,12.6154,34200.0
2010-04-06 10:45:00,14.51,14.55,14.5,14.55,109900.0,12.6241,12.6589,12.6154,12.6589,109900.0
2010-04-06 10:50:00,14.55,14.55,14.49,14.5,254400.0,12.6589,12.6589,12.6067,12.6154,254400.0
2010-04-06 10:55:00,14.5,14.55,14.49,14.53,54500.0,12.6154,12.6589,12.6067,12.6415,54500.0
2010-04-06 11:00:00,14.54,14.54,14.52,14.52,79500.0,12.6502,12.6502,12.6328,12.6328,79500.0
2010-04-06 11:05:00,14.52,14.53,14.49,14.5,50000.0,12.6328,12.6415,12.6067,12.6154,50000.0
2010-04-06 11:10:00,14.5,14.51,14.49,14.5,63600.0,12.6154,12.6241,12.6067,12.6154,63600.0
2010-04-06 11:15:00,14.5,14.5,14.49,14.5,17700.0,12.6154,12.6154,12.6067,12.6154,17700.0
2010-04-06 11:20:00,14.5,14.5,14.49,14.49,64900.0,12.6154,12.6154,12.6067,12.6067,64900.0
2010-04-06 11:25:00,14.5,14.5,14.49,14.5,54200.0,12.6154,12.6154,12.6067,12.6154,54200.0
2010-04-06 11:30:00,14.5,14.5,14.5,14.5,195100.0,12.6154,12.6154,12.6154,12.6154,195100.0
2010-04-06 11:35:00,14.5,14.54,14.49,14.51,245700.0,12.6154,12.6502,12.6067,12.6241,245700.0
2010-04-06 11:40:00,14.51,14.51,14.5,14.51,16300.0,12.6241,12.6241,12.6154,12.6241,16300.0
2010-04-06 11:45:00,14.51,14.52,14.5,14.51,175400.0,12.6241,12.6328,12.6154,12.6241,175400.0
2010-04-06 11:50:00,14.51,14.51,14.5,14.51,18900.0,12.6241,12.6241,12.6154,12.6241,18900.0
2010-04-06 11:55:00,14.51,14.51,14.49,14.51,213900.0,12.6241,12.6241,12.6067,12.6241,213900.0
2010-04-06 12:00:00,14.51,14.51,14.48,14.48,108700.0,12.6241,12.6241,12.598,12.598,108700.0
2010-04-06 12:05:00,14.49,14.49,14.48,14.48,46200.0,12.6067,12.6067,12.598,12.598,46200.0
2010-04-06 12:10:00,14.48,14.54,14.47,14.52,185700.0,12.598,12.6502,12.5893,12.6328,185700.0
2010-04-06 12:15:00,14.52,14.52,14.5,14.51,20700.0,12.6328,12.6328,12.6154,12.6241,20700.0
2010-04-06 12:20:00,14.51,14.52,14.5,14.51,42900.0,12.6241,12.6328,12.6154,12.6241,42900.0
2010-04-06 12:25:00,14.51,14.51,14.5,14.51,7600.0,12.6241,12.6241,12.6154,12.6241,7600.0
2010-04-06 12:30:00,14.51,14.51,14.5,14.51,20400.0,12.6241,12.6241,12.6154,12.6241,20400.0
2010-04-06 12:35:00,14.51,14.51,14.5,14.51,10600.0,12.6241,12.6241,12.6154,12.6241,10600.0
2010-04-06 12:40:00,14.51,14.52,14.5,14.51,35900.0,12.6241,12.6328,12.6154,12.6241,35900.0
2010-04-06 12:45:00,14.51,14.51,14.49,14.5,53800.0,12.6241,12.6241,12.6067,12.6154,53800.0
2010-04-06 12:50:00,14.5,14.51,14.49,14.5,84100.0,12.6154,12.6241,12.6067,12.6154,84100.0
2010-04-06 12:55:00,14.49,14.5,14.49,14.49,11900.0,12.6067,12.6154,12.6067,12.6067,11900.0
2010-04-06 13:00:00,14.5,14.5,14.49,14.5,27300.0,12.6154,12.6154,12.6067,12.6154,27300.0
2010-04-06 13:05:00,14.5,14.5,14.49,14.5,49000.0,12.6154,12.6154,12.6067,12.6154,49000.0
2010-04-06 13:10:00,14.5,14.5,14.49,14.5,17400.0,12.6154,12.6154,12.6067,12.6154,17400.0
2010-04-06 13:15:00,14.5,14.5,14.49,14.5,13700.0,12.6154,12.6154,12.6067,12.6154,13700.0
2010-04-06 13:20:00,14.5,14.5,14.49,14.5,16300.0,12.6154,12.6154,12.6067,12.6154,16300.0
2010-04-06 13:25:00,14.5,14.5,14.49,14.5,23500.0,12.6154,12.6154,12.6067,12.6154,23500.0
2010-04-06 13:30:00,14.5,14.5,14.49,14.5,36300.0,12.6154,12.6154,12.6067,12.6154,36300.0
2010-04-06 13:35:00,14.5,14.5,14.49,14.5,13200.0,12.6154,12.6154,12.6067,12.6154,13200.0
2010-04-06 13:40:00,14.5,14.51,14.49,14.5,253700.0,12.6154,12.6241,12.6067,12.6154,253700.0
2010-04-06 13:45:00,14.49,14.5,14.49,14.49,121400.0,12.6067,12.6154,12.6067,12.6067,121400.0
2010-04-06 13:50:00,14.49,14.5,14.49,14.5,47400.0,12.6067,12.6154,12.6067,12.6154,47400.0
2010-04-06 13:55:00,14.5,14.5,14.49,14.5,24400.0,12.6154,12.6154,12.6067,12.6154,24400.0
2010-04-06 14:00:00,14.5,14.5,14.49,14.5,50500.0,12.6154,12.6154,12.6067,12.6154,50500.0
2010-04-06 14:05:00,14.5,14.53,14.49,14.53,98600.0,12.6154,12.6415,12.6067,12.6415,98600.0
2010-04-06 14:10:00,14.53,14.55,14.52,14.55,154100.0,12.6415,12.6589,12.6328,12.6589,154100.0
2010-04-06 14:15:00,14.55,14.56,14.54,14.55,53100.0,12.6589,12.6676,12.6502,12.6589,53100.0
2010-04-06 14:20:00,14.55,14.56,14.54,14.55,100600.0,12.6589,12.6676,12.6502,12.6589,100600.0
2010-04-06 14:25:00,14.55,14.55,14.54,14.55,55700.0,12.6589,12.6589,12.6502,12.6589,55700.0
2010-04-06 14:30:00,14.55,14.56,14.54,14.55,132000.0,12.6589,12.6676,12.6502,12.6589,132000.0
2010-04-06 14:35:00,14.55,14.57,14.55,14.55,142600.0,12.6589,12.6763,12.6589,12.6589,142600.0
2010-04-06 14:40:00,14.56,14.56,14.55,14.56,25800.0,12.6676,12.6676,12.6589,12.6676,25800.0
2010-04-06 14:45:00,14.56,14.59,14.54,14.58,599800.0,12.6676,12.6937,12.6502,12.685,599800.0
2010-04-06 14:50:00,14.58,14.59,14.57,14.59,36500.0,12.685,12.6937,12.6763,12.6937,36500.0
2010-04-06 14:55:00,14.59,14.59,14.58,14.59,41100.0,12.6937,12.6937,12.685,12.6937,41100.0
2010-04-06 15:00:00,14.59,14.59,14.58,14.59,58400.0,12.6937,12.6937,12.685,12.6937,58400.0
2010-04-06 15:05:00,14.59,14.59,14.58,14.59,48100.0,12.6937,12.6937,12.685,12.6937,48100.0
2010-04-06 15:10:00,14.58,14.6,14.58,14.6,111800.0,12.685,12.7024,12.685,12.7024,111800.0
2010-04-06 15:15:00,14.59,14.6,14.59,14.6,89000.0,12.6937,12.7024,12.6937,12.7024,89000.0
2010-04-06 15:20:00,14.6,14.61,14.59,14.6,199500.0,12.7024,12.7111,12.6937,12.7024,199500.0
2010-04-06 15:25:00,14.6,14.6,14.59,14.59,124600.0,12.7024,12.7024,12.6937,12.6937,124600.0
2010-04-06 15:30:00,14.6,14.61,14.59,14.6,274600.0,12.7024,12.7111,12.6937,12.7024,274600.0
2010-04-06 15:35:00,14.6,14.61,14.6,14.61,89100.0,12.7024,12.7111,12.7024,12.7111,89100.0
2010-04-06 15:40:00,14.6,14.62,14.6,14.62,299700.0,12.7024,12.7198,12.7024,12.7198,299700.0
2010-04-06 15:45:00,14.62,14.65,14.61,14.64,505000.0,12.7198,12.7459,12.7111,12.7372,505000.0
2010-04-06 15:50:00,14.63,14.64,14.61,14.62,174700.0,12.7285,12.7372,12.7111,12.7198,174700.0
2010-04-06 15:55:00,14.61,14.66,14.61,14.65,399700.0,12.7111,12.7546,12.7111,12.7459,399700.0
2010-04-07 09:30:00,14.55,14.65,14.53,14.61,110500.0,12.6589,12.7459,12.6415,12.7111,110500.0
2010-04-07 09:35:00,14.61,14.65,14.53,14.65,332000.0,12.7111,12.7459,12.6415,12.7459,332000.0
2010-04-07 09:40:00,14.65,14.65,14.57,14.57,65500.0,12.7459,12.7459,12.6763,12.6763,65500.0
2010-04-07 09:45:00,14.58,14.59,14.5,14.52,63300.0,12.685,12.6937,12.6154,12.6328,63300.0
2010-04-07 09:50:00,14.52,14.54,14.46,14.48,381600.0,12.6328,12.6502,12.5806,12.598,381600.0
2010-04-07 09:55:00,14.48,14.5,14.47,14.49,198800.0,12.598,12.6154,12.5893,12.6067,198800.0
2010-04-07 10:00:00,14.5,14.5,14.41,14.41,591900.0,12.6154,12.6154,12.5371,12.5371,591900.0
2010-04-07 10:05:00,14.41,14.48,14.4,14.46,632700.0,12.5371,12.598,12.5284,12.5806,632700.0
2010-04-07 10:10:00,14.47,14.5,14.46,14.5,132200.0,12.5893,12.6154,12.5806,12.6154,132200.0
2010-04-07 10:15:00,14.5,14.5,14.48,14.49,195600.0,12.6154,12.6154,12.598,12.6067,195600.0
2010-04-07 10:20:00,14.5,14.51,14.49,14.5,112900.0,12.6154,12.6241,12.6067,12.6154,112900.0
2010-04-07 10:25:00,14.5,14.51,14.47,14.48,138300.0,12.6154,12.6241,12.5893,12.598,138300.0
2010-04-07 10:30:00,14.48,14.51,14.46,14.5,272800.0,12.598,12.6241,12.5806,12.6154,272800.0
2010-04-07 10:35:00,14.51,14.51,14.49,14.5,184400.0,12.6241,12.6241,12.6067,12.6154,184400.0
2010-04-07 10:40:00,14.5,14.5,14.4,14.41,170600.0,12.6154,12.6154,12.5284,12.5371,170600.0
2010-04-07 10:45:00,14.4,14.41,14.39,14.41,205300.0,12.5284,12.5371,12.5197,12.5371,205300.0
2010-04-07 10:50:00,14.4,14.46,14.4,14.45,489800.0,12.5284,12.5806,12.5284,12.5719,489800.0
2010-04-07 10:55:00,14.45,14.48,14.44,14.48,460900.0,12.5719,12.598,12.5632,12.598,460900.0
2010-04-07 11:00:00,14.48,14.49,14.44,14.45,202400.0,12.598,12.6067,12.5632,12.5719,202400.0
2010-04-07 11:05:00,14.45,14.48,14.44,14.46,131800.0,12.5719,12.598,12.5632,12.5806,131800.0
2010-04-07 11:10:00,14.46,14.51,14.43,14.49,145600.0,12.5806,12.6241,12.5545,12.6067,145600.0
2010-04-07 11:15:00,14.5,14.5,14.49,14.49,150700.0,12.6154,12.6154,12.6067,12.6067,150700.0
2010-04-07 11:20:00,14.49,14.49,14.41,14.43,122300.0,12.6067,12.6067,12.5371,12.5545,122300.0
2010-04-07 11:25:00,14.43,14.43,14.4,14.42,118900.0,12.5545,12.5545,12.5284,12.5458,118900.0
2010-04-07 11:30:00,14.43,14.43,14.4,14.4,249000.0,12.5545,12.5545,12.5284,12.5284,249000.0
2010-04-07 11:35:00,14.4,14.42,14.37,14.39,297300.0,12.5284,12.5458,12.5023,12.5197,297300.0
2010-04-07 11:40:00,14.39,14.4,14.38,14.39,56300.0,12.5197,12.5284,12.511,12.5197,56300.0
2010-04-07 11:45:00,14.39,14.4,14.38,14.39,68000.0,12.5197,12.5284,12.511,12.5197,68000.0
2010-04-07 11:50:00,14.38,14.39,14.35,14.37,75500.0,12.511,12.5197,12.4849,12.5023,75500.0
2010-04-07 11:55:00,14.37,14.37,14.34,14.35,27300.0,12.5023,12.5023,12.4762,12.4849,27300.0
2010-04-07 12:00:00,14.34,14.35,14.34,14.35,83900.0,12.4762,12.4849,12.4762,12.4849,83900.0
2010-04-07 12:05:00,14.35,14.35,14.32,14.33,209200.0,12.4849,12.4849,12.4588,12.4675,209200.0
2010-04-07 12:10:00,14.33,14.33,14.21,14.25,768900.0,12.4675,12.4675,12.3631,12.3979,768900.0
2010-04-07 12:15:00,14.26,14.29,14.24,14.26,214100.0,12.4066,12.4327,12.3892,12.4066,214100.0
2010-04-07 12:20:00,14.26,14.27,14.2,14.2,228300.0,12.4066,12.4153,12.3544,12.3544,228300.0
2010-04-07 12:25:00,14.2,14.21,14.2,14.2,68900.0,12.3544,12.3631,12.3544,12.3544,68900.0
2010-04-07 12:30:00,14.21,14.21,14.1,14.16,239400.0,12.3631,12.3631,12.2674,12.3196,239400.0
2010-04-07 12:35:00,14.16,14.17,14.1,14.15,223600.0,12.3196,12.3283,12.2674,12.3109,223600.0
2010-04-07 12:40:00,14.15,14.16,14.08,14.09,286000.0,12.3109,12.3196,12.25,12.2587,286000.0
2010-04-07 12:45:00,14.09,14.1,14.06,14.08,200800.0,12.2587,12.2674,12.2326,12.25,200800.0
2010-04-07 12:50:00,14.08,14.11,14.06,14.09,171700.0,12.25,12.2761,12.2326,12.2587,171700.0
2010-04-07 12:55:00,14.1,14.18,14.09,14.18,132700.0,12.2674,12.337,12.2587,12.337,132700.0
2010-04-07 13:00:00,14.18,14.23,14.18,14.23,54800.0,12.337,12.3805,12.337,12.3805,54800.0
2010-04-07 13:05:00,14.23,14.23,14.2,14.22,122500.0,12.3805,12.3805,12.3544,12.3718,122500.0
2010-04-07 13:10:00,14.23,14.36,14.22,14.36,141600.0,12.3805,12.4936,12.3718,12.4936,141600.0
2010-04-07 13:15:00,14.35,14.35,14.31,14.31,107800.0,12.4849,12.4849,12.4501,12.4501,107800.0
2010-04-07 13:20:00,14.31,14.34,14.3,14.33,36400.0,12.4501,12.4762,12.4414,12.4675,36400.0
2010-04-07 13:25:00,14.34,14.34,14.32,14.33,43700.0,12.4762,12.4762,12.4588,12.4675,43700.0
2010-04-07 13:30:00,14.33,14.34,14.33,14.33,54800.0,12.4675,12.4762,12.4675,12.4675,54800.0
2010-04-07 13:35:00,14.33,14.35,14.32,14.35,159400.0,12.4675,12.4849,12.4588,12.4849,159400.0
2010-04-07 13:40:00,14.35,14.36,14.31,14.33,166700.0,12.4849,12.4936,12.4501,12.4675,166700.0
2010-04-07 13:45:00,14.34,14.38,14.31,14.38,91000.0,12.4762,12.511,12.4501,12.511,91000.0
2010-04-07 13:50:00,14.38,14.38,14.3,14.3,68500.0,12.511,12.511,12.4414,12.4414,68500.0
2010-04-07 13:55:00,14.31,14.31,14.22,14.24,110700.0,12.4501,12.4501,12.3718,12.3892,110700.0
2010-04-07 14:00:00,14.24,14.24,14.19,14.2,179800.0,12.3892,12.3892,12.3457,12.3544,179800.0
2010-04-07 14:05:00,14.2,14.26,14.2,14.25,399900.0,12.3544,12.4066,12.3544,12.3979,399900.0
2010-04-07 14:10:00,14.25,14.25,14.22,14.25,243100.0,12.3979,12.3979,12.3718,12.3979,243100.0
2010-04-07 14:15:00,14.25,14.27,14.24,14.26,122900.0,12.3979,12.4153,12.3892,12.4066,122900.0
2010-04-07 14:20:00,14.26,14.27,14.24,14.26,92200.0,12.4066,12.4153,12.3892,12.4066,92200.0
2010-04-07 14:25:00,14.25,14.26,14.24,14.24,22500.0,12.3979,12.4066,12.3892,12.3892,22500.0
2010-04-07 14:30:00,14.24,14.26,14.19,14.19,317600.0,12.3892,12.4066,12.3457,12.3457,317600.0
2010-04-07 14:35:00,14.18,14.22,14.16,14.2,395100.0,12.337,12.3718,12.3196,12.3544,395100.0
2010-04-07 14:40:00,14.21,14.21,14.16,14.18,133300.0,12.3631,12.3631,12.3196,12.337,133300.0
2010-04-07 14:45:00,14.18,14.19,14.12,14.13,180700.0,12.337,12.3457,12.2848,12.2935,180700.0
2010-04-07 14:50:00,14.14,14.18,14.14,14.14,230100.0,12.3022,12.337,12.3022,12.3022,230100.0
2010-04-07 14:55:00,14.15,14.18,14.13,14.15,309300.0,12.3109,12.337,12.2935,12.3109,309300.0
2010-04-07 15:00:00,14.15,14.16,14.12,14.15,401300.0,12.3109,12.3196,12.2848,12.3109,401300.0
2010-04-07 15:05:00,14.15,14.18,14.14,14.14,205200.0,12.3109,12.337,12.3022,12.3022,205200.0
2010-04-07 15:10:00,14.14,14.16,14.13,14.16,175700.0,12.3022,12.3196,12.2935,12.3196,175700.0
2010-04-07 15:15:00,14.16,14.16,14.13,14.16,115800.0,12.3196,12.3196,12.2935,12.3196,115800.0
2010-04-07 15:20:00,14.16,14.17,14.15,14.17,166700.0,12.3196,12.3283,12.3109,12.3283,166700.0
2010-04-07 15:25:00,14.17,14.18,14.15,14.15,104000.0,12.3283,12.337,12.3109,12.3109,104000.0
2010-04-07 15:30:00,14.15,14.16,14.15,14.16,62700.0,12.3109,12.3196,12.3109,12.3196,62700.0
2010-04-07 15:35:00,14.15,14.18,14.15,14.17,198300.0,12.3109,12.337,12.3109,12.3283,198300.0
2010-04-07 15:40:00,14.16,14.17,14.11,14.12,149100.0,12.3196,12.3283,12.2761,12.2848,149100.0
2010-04-07 15:45:00,14.12,14.14,14.11,14.13,184600.0,12.2848,12.3022,12.2761,12.2935,184600.0
2010-04-07 15:50:00,14.13,14.13,14.1,14.1,188700.0,12.2935,12.2935,12.2674,12.2674,188700.0
2010-04-07 15:55:00,14.1,14.16,14.1,14.15,494900.0,12.2674,12.3196,12.2674,12.3109,494900.0
2010-04-08 09:30:00,14.63,14.65,14.46,14.55,553800.0,12.7285,12.7459,12.5806,12.6589,553800.0
2010-04-08 09:35:00,14.55,14.55,14.4,14.48,466500.0,12.6589,12.6589,12.5284,12.598,466500.0
2010-04-08 09:40:00,14.49,14.55,14.38,14.47,409900.0,12.6067,12.6589,12.511,12.5893,409900.0
2010-04-08 09:45:00,14.47,14.5,14.42,14.43,394800.0,12.5893,12.6154,12.5458,12.5545,394800.0
2010-04-08 09:50:00,14.43,14.48,14.42,14.45,213900.0,12.5545,12.598,12.5458,12.5719,213900.0
2010-04-08 09:55:00,14.45,14.58,14.44,14.58,202400.0,12.5719,12.685,12.5632,12.685,202400.0
2010-04-08 10:00:00,14.58,14.59,14.43,14.45,334700.0,12.685,12.6937,12.5545,12.5719,334700.0
2010-04-08 10:05:00,14.45,14.47,14.39,14.4,262200.0,12.5719,12.5893,12.5197,12.5284,262200.0
2010-04-08 10:10:00,14.4,14.43,14.39,14.4,366100.0,12.5284,12.5545,12.5197,12.5284,366100.0
2010-04-08 10:15:00,14.4,14.4,14.38,14.39,189900.0,12.5284,12.5284,12.511,12.5197,189900.0
2010-04-08 10:20:00,14.39,14.42,14.36,14.4,249300.0,12.5197,12.5458,12.4936,12.5284,249300.0
2010-04-08 10:25:00,14.4,14.47,14.39,14.47,252500.0,12.5284,12.5893,12.5197,12.5893,252500.0
2010-04-08 10:30:00,14.47,14.47,14.41,14.44,161300.0,12.5893,12.5893,12.5371,12.5632,161300.0
2010-04-08 10:35:00,14.44,14.46,14.4,14.41,149000.0,12.5632,12.5806,12.5284,12.5371,149000.0
2010-04-08 10:40:00,14.41,14.48,14.4,14.48,145700.0,12.5371,12.598,12.5284,12.598,145700.0
2010-04-08 10:45:00,14.48,14.51,14.45,14.51,161100.0,12.598,12.6241,12.5719,12.6241,161100.0
2010-04-08 10:50:00,14.51,14.59,14.5,14.58,162700.0,12.6241,12.6937,12.6154,12.685,162700.0
2010-04-08 10:55:00,14.59,14.59,14.54,14.55,180900.0,12.6937,12.6937,12.6502,12.6589,180900.0
2010-04-08 11:00:00,14.55,14.55,14.54,14.55,56900.0,12.6589,12.6589,12.6502,12.6589,56900.0
2010-04-08 11:05:00,14.55,14.58,14.54,14.58,234900.0,12.6589,12.685,12.6502,12.685,234900.0
2010-04-08 11:10:00,14.58,14.6,14.43,14.46,588300.0,12.685,12.7024,12.5545,12.5806,588300.0
2010-04-08 11:15:00,14.47,14.53,14.47,14.52,68300.0,12.5893,12.6415,12.5893,12.6328,68300.0
2010-04-08 11:20:00,14.53,14.53,14.44,14.48,109800.0,12.6415,12.6415,12.5632,12.598,109800.0
2010-04-08 11:25:00,14.49,14.49,14.44,14.44,121000.0,12.6067,12.6067,12.5632,12.5632,121000.0
2010-04-08 11:30:00,14.45,14.54,14.44,14.54,186900.0,12.5719,12.6502,12.5632,12.6502,186900.0
2010-04-08 11:35:00,14.54,14.59,14.54,14.56,92700.0,12.6502,12.6937,12.6502,12.6676,92700.0
2010-04-08 11:40:00,14.55,14.57,14.54,14.57,59200.0,12.6589,12.6763,12.6502,12.6763,59200.0
2010-04-08 11:45:00,14.57,14.57,14.52,14.53,100900.0,12.6763,12.6763,12.6328,12.6415,100900.0
2010-04-08 11:50:00,14.53,14.55,14.51,14.51,77900.0,12.6415,12.6589,12.6241,12.6241,77900.0
2010-04-08 11:55:00,14.52,14.55,14.51,14.55,65700.0,12.6328,12.6589,12.6241,12.6589,65700.0
2010-04-08 12:00:00,14.55,14.56,14.48,14.49,93600.0,12.6589,12.6676,12.598,12.6067,93600.0
2010-04-08 12:05:00,14.49,14.49,14.44,14.48,259100.0,12.6067,12.6067,12.5632,12.598,259100.0
2010-04-08 12:10:00,14.48,14.5,14.45,14.45,71600.0,12.598,12.6154,12.5719,12.5719,71600.0
2010-04-08 12:15:00,14.45,14.47,14.44,14.46,97000.0,12.5719,12.5893,12.5632,12.5806,97000.0
2010-04-08 12:20:00,14.47,14.47,14.46,14.47,55400.0,12.5893,12.5893,12.5806,12.5893,55400.0
2010-04-08 12:25:00,14.47,14.48,14.45,14.46,83100.0,12.5893,12.598,12.5719,12.5806,83100.0
2010-04-08 12:30:00,14.47,14.47,14.44,14.45,128400.0,12.5893,12.5893,12.5632,12.5719,128400.0
2010-04-08 12:35:00,14.45,14.46,14.42,14.42,267200.0,12.5719,12.5806,12.5458,12.5458,267200.0
2010-04-08 12:40:00,14.43,14.47,14.42,14.47,54100.0,12.5545,12.5893,12.5458,12.5893,54100.0
2010-04-08 12:45:00,14.47,14.54,14.46,14.54,67000.0,12.5893,12.6502,12.5806,12.6502,67000.0
2010-04-08 12:50:00,14.53,14.54,14.49,14.5,84400.0,12.6415,12.6502,12.6067,12.6154,84400.0
2010-04-08 12:55:00,14.51,14.51,14.49,14.49,34000.0,12.6241,12.6241,12.6067,12.6067,34000.0
2010-04-08 13:00:00,14.49,14.53,14.49,14.53,72100.0,12.6067,12.6415,12.6067,12.6415,72100.0
2010-04-08 13:05:00,14.52,14.56,14.51,14.52,120700.0,12.6328,12.6676,12.6241,12.6328,120700.0
2010-04-08 13:10:00,14.52,14.52,14.5,14.51,94000.0,12.6328,12.6328,12.6154,12.6241,94000.0
2010-04-08 13:15:00,14.51,14.56,14.5,14.55,69800.0,12.6241,12.6676,12.6154,12.6589,69800.0
2010-04-08 13:20:00,14.55,14.56,14.53,14.54,80400.0,12.6589,12.6676,12.6415,12.6502,80400.0
2010-04-08 13:25:00,14.54,14.55,14.51,14.52,68400.0,12.6502,12.6589,12.6241,12.6328,68400.0
2010-04-08 13:30:00,14.51,14.59,14.51,14.59,55100.0,12.6241,12.6937,12.6241,12.6937,55100.0
2010-04-08 13:35:00,14.59,14.6,14.58,14.6,56400.0,12.6937,12.7024,12.685,12.7024,56400.0
2010-04-08 13:40:00,14.59,14.6,14.58,14.59,70100.0,12.6937,12.7024,12.685,12.6937,70100.0
2010-04-08 13:45:00,14.58,14.6,14.57,14.58,191700.0,12.685,12.7024,12.6763,12.685,191700.0
2010-04-08 13:50:00,14.58,14.59,14.55,14.58,101300.0,12.685,12.6937,12.6589,12.685,101300.0
2010-04-08 13:55:00,14.59,14.59,14.58,14.59,48800.0,12.6937,12.6937,12.685,12.6937,48800.0
2010-04-08 14:00:00,14.58,14.6,14.58,14.6,62400.0,12.685,12.7024,12.685,12.7024,62400.0
2010-04-08 14:05:00,14.6,14.63,14.59,14.62,202800.0,12.7024,12.7285,12.6937,12.7198,202800.0
2010-04-08 14:10:00,14.62,14.64,14.62,14.64,94200.0,12.7198,12.7372,12.7198,12.7372,94200.0
2010-04-08 14:15:00,14.64,14.67,14.63,14.66,101000.0,12.7372,12.7633,12.7285,12.7546,101000.0
2010-04-08 14:20:00,14.65,14.69,14.64,14.69,101500.0,12.7459,12.7807,12.7372,12.7807,101500.0
2010-04-08 14:25:00,14.69,14.7,14.68,14.7,81000.0,12.7807,12.7894,12.772,12.7894,81000.0
2010-04-08 14:30:00,14.7,14.75,14.69,14.75,76400.0,12.7894,12.8329,12.7807,12.8329,76400.0
2010-04-08 14:35:00,14.75,14.76,14.73,14.73,102800.0,12.8329,12.8416,12.8155,12.8155,102800.0
2010-04-08 14:40:00,14.73,14.74,14.73,14.74,124400.0,12.8155,12.8242,12.8155,12.8242,124400.0
2010-04-08 14:45:00,14.73,14.78,14.73,14.77,117700.0,12.8155,12.859,12.8155,12.8503,117700.0
2010-04-08 14:50:00,14.78,14.83,14.77,14.8,260500.0,12.859,12.9025,12.8503,12.8764,260500.0
2010-04-08 14:55:00,14.8,14.81,14.77,14.8,150500.0,12.8764,12.8851,12.8503,12.8764,150500.0
2010-04-08 15:00:00,14.79,14.8,14.76,14.78,122200.0,12.8677,12.8764,12.8416,12.859,122200.0
2010-04-08 15:05:00,14.79,14.79,14.77,14.77,138200.0,12.8677,12.8677,12.8503,12.8503,138200.0
2010-04-08 15:10:00,14.77,14.79,14.77,14.77,160500.0,12.8503,12.8677,12.8503,12.8503,160500.0
2010-04-08 15:15:00,14.77,14.8,14.77,14.8,124800.0,12.8503,12.8764,12.8503,12.8764,124800.0
2010-04-08 15:20:00,14.79,14.81,14.76,14.76,655200.0,12.8677,12.8851,12.8416,12.8416,655200.0
2010-04-08 15:25:00,14.76,14.77,14.72,14.75,143300.0,12.8416,12.8503,12.8068,12.8329,143300.0
2010-04-08 15:30:00,14.75,14.76,14.74,14.74,234400.0,12.8329,12.8416,12.8242,12.8242,234400.0
2010-04-08 15:35:00,14.75,14.75,14.74,14.74,153400.0,12.8329,12.8329,12.8242,12.8242,153400.0
2010-04-08 15:40:00,14.75,14.76,14.74,14.76,158100.0,12.8329,12.8416,12.8242,12.8416,158100.0
2010-04-08 15:45:00,14.76,14.8,14.75,14.8,342200.0,12.8416,12.8764,12.8329,12.8764,342200.0
2010-04-08 15:50:00,14.8,14.81,14.79,14.8,363400.0,12.8764,12.8851,12.8677,12.8764,363400.0
2010-04-08 15:55:00,14.79,14.81,14.79,14.81,564300.0,12.8677,12.8851,12.8677,12.8851,564300.0
2010-04-09 09:30:00,14.76,14.86,14.73,14.79,438600.0,12.8416,12.9286,12.8155,12.8677,438600.0
2010-04-09 09:35:00,14.79,14.79,14.62,14.66,526700.0,12.8677,12.8677,12.7198,12.7546,526700.0
2010-04-09 09:40:00,14.66,14.72,14.58,14.58,293900.0,12.7546,12.8068,12.685,12.685,293900.0
2010-04-09 09:45:00,14.58,14.66,14.54,14.61,231500.0,12.685,12.7546,12.6502,12.7111,231500.0
2010-04-09 09:50:00,14.61,14.62,14.59,14.61,100200.0,12.7111,12.7198,12.6937,12.7111,100200.0
2010-04-09 09:55:00,14.61,14.66,14.58,14.59,234900.0,12.7111,12.7546,12.685,12.6937,234900.0
2010-04-09 10:00:00,14.58,14.62,14.58,14.59,498200.0,12.685,12.7198,12.685,12.6937,498200.0
2010-04-09 10:05:00,14.59,14.6,14.58,14.6,224400.0,12.6937,12.7024,12.685,12.7024,224400.0
2010-04-09 10:10:00,14.6,14.64,14.6,14.62,217200.0,12.7024,12.7372,12.7024,12.7198,217200.0
2010-04-09 10:15:00,14.62,14.62,14.52,14.53,441500.0,12.7198,12.7198,12.6328,12.6415,441500.0
2010-04-09 10:20:00,14.53,14.59,14.52,14.53,180900.0,12.6415,12.6937,12.6328,12.6415,180900.0
2010-04-09 10:25:00,14.53,14.59,14.51,14.53,184200.0,12.6415,12.6937,12.6241,12.6415,184200.0
2010-04-09 10:30:00,14.53,14.58,14.52,14.55,258600.0,12.6415,12.685,12.6328,12.6589,258600.0
2010-04-09 10:35:00,14.56,14.65,14.56,14.65,241400.0,12.6676,12.7459,12.6676,12.7459,241400.0
2010-04-09 10:40:00,14.65,14.66,14.6,14.61,223800.0,12.7459,12.7546,12.7024,12.7111,223800.0
2010-04-09 10:45:00,14.62,14.65,14.61,14.64,41800.0,12.7198,12.7459,12.7111,12.7372,41800.0
2010-04-09 10:50:00,14.63,14.65,14.61,14.64,31000.0,12.7285,12.7459,12.7111,12.7372,31000.0
2010-04-09 10:55:00,14.64,14.67,14.64,14.65,54900.0,12.7372,12.7633,12.7372,12.7459,54900.0
2010-04-09 11:00:00,14.66,14.66,14.57,14.58,416000.0,12.7546,12.7546,12.6763,12.685,416000.0
2010-04-09 11:05:00,14.58,14.6,14.56,14.59,88700.0,12.685,12.7024,12.6676,12.6937,88700.0
2010-04-09 11:10:00,14.59,14.6,14.56,14.58,164700.0,12.6937,12.7024,12.6676,12.685,164700.0
2010-04-09 11:15:00,14.58,14.59,14.56,14.57,92400.0,12.685,12.6937,12.6676,12.6763,92400.0
2010-04-09 11:20:00,14.57,14.58,14.49,14.51,296600.0,12.6763,12.685,12.6067,12.6241,296600.0
2010-04-09 11:25:00,14.51,14.6,14.51,14.59,216200.0,12.6241,12.7024,12.6241,12.6937,216200.0
2010-04-09 11:30:00,14.59,14.61,14.56,14.57,115700.0,12.6937,12.7111,12.6676,12.6763,115700.0
2010-04-09 11:35:00,14.56,14.59,14.56,14.58,43300.0,12.6676,12.6937,12.6676,12.685,43300.0
2010-04-09 11:40:00,14.58,14.59,14.57,14.57,32600.0,12.685,12.6937,12.6763,12.6763,32600.0
2010-04-09 11:45:00,14.57,14.58,14.56,14.57,42800.0,12.6763,12.685,12.6676,12.6763,42800.0
2010-04-09 11:50:00,14.56,14.58,14.56,14.57,54900.0,12.6676,12.685,12.6676,12.6763,54900.0
2010-04-09 11:55:00,14.58,14.58,14.55,14.56,97100.0,12.685,12.685,12.6589,12.6676,97100.0
2010-04-09 12:00:00,14.55,14.59,14.55,14.59,74600.0,12.6589,12.6937,12.6589,12.6937,74600.0
2010-04-09 12:05:00,14.59,14.6,14.58,14.58,25700.0,12.6937,12.7024,12.685,12.685,25700.0
2010-04-09 12:10:00,14.59,14.6,14.58,14.6,208200.0,12.6937,12.7024,12.685,12.7024,208200.0
2010-04-09 12:15:00,14.6,14.66,14.6,14.66,70400.0,12.7024,12.7546,12.7024,12.7546,70400.0
2010-04-09 12:20:00,14.66,14.66,14.62,14.62,54400.0,12.7546,12.7546,12.7198,12.7198,54400.0
2010-04-09 12:25:00,14.62,14.63,14.61,14.62,42500.0,12.7198,12.7285,12.7111,12.7198,42500.0
2010-04-09 12:30:00,14.62,14.62,14.59,14.59,50600.0,12.7198,12.7198,12.6937,12.6937,50600.0
2010-04-09 12:35:00,14.6,14.61,14.6,14.61,70700.0,12.7024,12.7111,12.7024,12.7111,70700.0
2010-04-09 12:40:00,14.6,14.62,14.6,14.62,33500.0,12.7024,12.7198,12.7024,12.7198,33500.0
2010-04-09 12:45:00,14.62,14.62,14.58,14.6,76500.0,12.7198,12.7198,12.685,12.7024,76500.0
2010-04-09 12:50:00,14.61,14.61,14.59,14.6,51200.0,12.7111,12.7111,12.6937,12.7024,51200.0
2010-04-09 12:55:00,14.61,14.61,14.57,14.59,37800.0,12.7111,12.7111,12.6763,12.6937,37800.0
2010-04-09 13:00:00,14.59,14.6,14.57,14.57,26900.0,12.6937,12.7024,12.6763,12.6763,26900.0
2010-04-09 13:05:00,14.57,14.58,14.56,14.57,34100.0,12.6763,12.685,12.6676,12.6763,34100.0
2010-04-09 13:10:00,14.57,14.58,14.56,14.58,33600.0,12.6763,12.685,12.6676,12.685,33600.0
2010-04-09 13:15:00,14.58,14.61,14.58,14.59,39000.0,12.685,12.7111,12.685,12.6937,39000.0
2010-04-09 13:20:00,14.59,14.6,14.57,14.58,34400.0,12.6937,12.7024,12.6763,12.685,34400.0
2010-04-09 13:25:00,14.59,14.62,14.59,14.6,24300.0,12.6937,12.7198,12.6937,12.7024,24300.0
2010-04-09 13:30:00,14.6,14.61,14.59,14.61,33500.0,12.7024,12.7111,12.6937,12.7111,33500.0
2010-04-09 13:35:00,14.61,14.63,14.6,14.62,26600.0,12.7111,12.7285,12.7024,12.7198,26600.0
2010-04-09 13:40:00,14.62,14.63,14.59,14.63,40300.0,12.7198,12.7285,12.6937,12.7285,40300.0
2010-04-09 13:45:00,14.62,14.62,14.59,14.59,37600.0,12.7198,12.7198,12.6937,12.6937,37600.0
2010-04-09 13:50:00,14.59,14.59,14.56,14.56,61500.0,12.6937,12.6937,12.6676,12.6676,61500.0
2010-04-09 13:55:00,14.56,14.57,14.54,14.56,61800.0,12.6676,12.6763,12.6502,12.6676,61800.0
2010-04-09 14:00:00,14.55,14.56,14.54,14.56,79200.0,12.6589,12.6676,12.6502,12.6676,79200.0
2010-04-09 14:05:00,14.56,14.61,14.56,14.61,42600.0,12.6676,12.7111,12.6676,12.7111,42600.0
2010-04-09 14:10:00,14.61,14.64,14.61,14.63,50900.0,12.7111,12.7372,12.7111,12.7285,50900.0
2010-04-09 14:15:00,14.63,14.63,14.6,14.63,43800.0,12.7285,12.7285,12.7024,12.7285,43800.0
2010-04-09 14:20:00,14.62,14.65,14.62,14.65,24600.0,12.7198,12.7459,12.7198,12.7459,24600.0
2010-04-09 14:25:00,14.64,14.68,14.64,14.66,64000.0,12.7372,12.772,12.7372,12.7546,64000.0
2010-04-09 14:30:00,14.67,14.7,14.67,14.7,56200.0,12.7633,12.7894,12.7633,12.7894,56200.0
2010-04-09 14:35:00,14.69,14.7,14.69,14.7,30400.0,12.7807,12.7894,12.7807,12.7894,30400.0
2010-04-09 14:40:00,14.7,14.7,14.69,14.7,11100.0,12.7894,12.7894,12.7807,12.7894,11100.0
2010-04-09 14:45:00,14.7,14.71,14.67,14.67,72100.0,12.7894,12.7981,12.7633,12.7633,72100.0
2010-04-09 14:50:00,14.67,14.68,14.64,14.64,47900.0,12.7633,12.772,12.7372,12.7372,47900.0
2010-04-09 14:55:00,14.64,14.65,14.64,14.65,28600.0,12.7372,12.7459,12.7372,12.7459,28600.0
2010-04-09 15:00:00,14.64,14.71,14.64,14.71,69700.0,12.7372,12.7981,12.7372,12.7981,69700.0
2010-04-09 15:05:00,14.71,14.76,14.7,14.74,79600.0,12.7981,12.8416,12.7894,12.8242,79600.0
2010-04-09 15:10:00,14.75,14.75,14.65,14.66,142100.0,12.8329,12.8329,12.7459,12.7546,142100.0
2010-04-09 15:15:00,14.67,14.68,14.64,14.65,62200.0,12.7633,12.772,12.7372,12.7459,62200.0
2010-04-09 15:20:00,14.65,14.65,14.62,14.62,98300.0,12.7459,12.7459,12.7198,12.7198,98300.0
2010-04-09 15:25:00,14.63,14.65,14.62,14.63,200700.0,12.7285,12.7459,12.7198,12.7285,200700.0
2010-04-09 15:30:00,14.63,14.63,14.61,14.61,116200.0,12.7285,12.7285,12.7111,12.7111,116200.0
2010-04-09 15:35:00,14.61,14.62,14.6,14.61,72600.0,12.7111,12.7198,12.7024,12.7111,72600.0
2010-04-09 15:40:00,14.61,14.62,14.58,14.6,632700.0,12.7111,12.7198,12.685,12.7024,632700.0
2010-04-09 15:45:00,14.6,14.62,14.59,14.59,933200.0,12.7024,12.7198,12.6937,12.6937,933200.0
2010-04-09 15:50:00,14.6,14.62,14.59,14.61,350300.0,12.7024,12.7198,12.6937,12.7111,350300.0
2010-04-09 15:55:00,14.61,14.61,14.55,14.56,494100.0,12.7111,12.7111,12.6589,12.6676,494100.0
2010-04-12 09:30:00,14.67,14.82,14.66,14.82,284300.0,12.7633,12.8938,12.7546,12.8938,284300.0
2010-04-12 09:35:00,14.81,14.92,14.81,14.86,294400.0,12.8851,12.9808,12.8851,12.9286,294400.0
2010-04-12 09:40:00,14.86,14.9,14.85,14.87,96900.0,12.9286,12.9634,12.9199,12.9373,96900.0
2010-04-12 09:45:00,14.87,14.88,14.78,14.78,77300.0,12.9373,12.946,12.859,12.859,77300.0
2010-04-12 09:50:00,14.78,14.82,14.75,14.76,54400.0,12.859,12.8938,12.8329,12.8416,54400.0
2010-04-12 09:55:00,14.77,14.79,14.72,14.73,62500.0,12.8503,12.8677,12.8068,12.8155,62500.0
2010-04-12 10:00:00,14.73,14.73,14.68,14.69,187400.0,12.8155,12.8155,12.772,12.7807,187400.0
2010-04-12 10:05:00,14.69,14.69,14.61,14.63,249800.0,12.7807,12.7807,12.7111,12.7285,249800.0
2010-04-12 10:10:00,14.64,14.71,14.64,14.69,126900.0,12.7372,12.7981,12.7372,12.7807,126900.0
2010-04-12 10:15:00,14.69,14.7,14.67,14.67,119300.0,12.7807,12.7894,12.7633,12.7633,119300.0
2010-04-12 10:20:00,14.67,14.7,14.67,14.68,86400.0,12.7633,12.7894,12.7633,12.772,86400.0
2010-04-12 10:25:00,14.69,14.7,14.66,14.69,110300.0,12.7807,12.7894,12.7546,12.7807,110300.0
2010-04-12 10:30:00,14.69,14.7,14.68,14.69,69700.0,12.7807,12.7894,12.772,12.7807,69700.0
2010-04-12 10:35:00,14.69,14.7,14.69,14.69,48300.0,12.7807,12.7894,12.7807,12.7807,48300.0
2010-04-12 10:40:00,14.69,14.7,14.67,14.67,102800.0,12.7807,12.7894,12.7633,12.7633,102800.0
2010-04-12 10:45:00,14.67,14.7,14.67,14.7,103900.0,12.7633,12.7894,12.7633,12.7894,103900.0
2010-04-12 10:50:00,14.7,14.7,14.65,14.66,102200.0,12.7894,12.7894,12.7459,12.7546,102200.0
2010-04-12 10:55:00,14.66,14.67,14.64,14.66,101400.0,12.7546,12.7633,12.7372,12.7546,101400.0
2010-04-12 11:00:00,14.67,14.67,14.66,14.67,90400.0,12.7633,12.7633,12.7546,12.7633,90400.0
2010-04-12 11:05:00,14.66,14.67,14.61,14.63,161900.0,12.7546,12.7633,12.7111,12.7285,161900.0
2010-04-12 11:10:00,14.63,14.67,14.62,14.65,165500.0,12.7285,12.7633,12.7198,12.7459,165500.0
2010-04-12 11:15:00,14.65,14.67,14.64,14.67,60100.0,12.7459,12.7633,12.7372,12.7633,60100.0
2010-04-12 11:20:00,14.67,14.7,14.66,14.69,119600.0,12.7633,12.7894,12.7546,12.7807,119600.0
2010-04-12 11:25:00,14.69,14.7,14.69,14.69,33600.0,12.7807,12.7894,12.7807,12.7807,33600.0
2010-04-12 11:30:00,14.69,14.7,14.67,14.69,118600.0,12.7807,12.7894,12.7633,12.7807,118600.0
2010-04-12 11:35:00,14.69,14.71,14.66,14.67,189900.0,12.7807,12.7981,12.7546,12.7633,189900.0
2010-04-12 11:40:00,14.66,14.67,14.64,14.65,79900.0,12.7546,12.7633,12.7372,12.7459,79900.0
2010-04-12 11:45:00,14.64,14.68,14.63,14.63,161600.0,12.7372,12.772,12.7285,12.7285,161600.0
2010-04-12 11:50:00,14.63,14.66,14.62,14.63,258900.0,12.7285,12.7546,12.7198,12.7285,258900.0
2010-04-12 11:55:00,14.63,14.65,14.62,14.64,77900.0,12.7285,12.7459,12.7198,12.7372,77900.0
2010-04-12 12:00:00,14.65,14.68,14.64,14.67,63400.0,12.7459,12.772,12.7372,12.7633,63400.0
2010-04-12 12:05:00,14.68,14.7,14.67,14.7,21500.0,12.772,12.7894,12.7633,12.7894,21500.0
2010-04-12 12:10:00,14.69,14.7,14.69,14.7,35300.0,12.7807,12.7894,12.7807,12.7894,35300.0
2010-04-12 12:15:00,14.7,14.7,14.68,14.7,45300.0,12.7894,12.7894,12.772,12.7894,45300.0
2010-04-12 12:20:00,14.7,14.71,14.69,14.7,67300.0,12.7894,12.7981,12.7807,12.7894,67300.0
2010-04-12 12:25:00,14.7,14.73,14.7,14.73,88600.0,12.7894,12.8155,12.7894,12.8155,88600.0
2010-04-12 12:30:00,14.73,14.76,14.72,14.75,50700.0,12.8155,12.8416,12.8068,12.8329,50700.0
2010-04-12 12:35:00,14.75,14.75,14.74,14.74,72100.0,12.8329,12.8329,12.8242,12.8242,72100.0
2010-04-12 12:40:00,14.75,14.76,14.73,14.75,109200.0,12.8329,12.8416,12.8155,12.8329,109200.0
2010-04-12 12:45:00,14.74,14.76,14.74,14.75,29700.0,12.8242,12.8416,12.8242,12.8329,29700.0
2010-04-12 12:50:00,14.74,14.79,14.74,14.79,68000.0,12.8242,12.8677,12.8242,12.8677,68000.0
2010-04-12 12:55:00,14.8,14.8,14.75,14.76,49000.0,12.8764,12.8764,12.8329,12.8416,49000.0
2010-04-12 13:00:00,14.75,14.78,14.75,14.76,80900.0,12.8329,12.859,12.8329,12.8416,80900.0
2010-04-12 13:05:00,14.77,14.78,14.75,14.75,78100.0,12.8503,12.859,12.8329,12.8329,78100.0
2010-04-12 13:10:00,14.75,14.79,14.75,14.79,37100.0,12.8329,12.8677,12.8329,12.8677,37100.0
2010-04-12 13:15:00,14.79,14.82,14.79,14.82,94600.0,12.8677,12.8938,12.8677,12.8938,94600.0
2010-04-12 13:20:00,14.82,14.82,14.79,14.8,89500.0,12.8938,12.8938,12.8677,12.8764,89500.0
2010-04-12 13:25:00,14.79,14.82,14.79,14.8,36700.0,12.8677,12.8938,12.8677,12.8764,36700.0
2010-04-12 13:30:00,14.8,14.83,14.8,14.83,58200.0,12.8764,12.9025,12.8764,12.9025,58200.0
2010-04-12 13:35:00,14.83,14.85,14.82,14.85,29600.0,12.9025,12.9199,12.8938,12.9199,29600.0
2010-04-12 13:40:00,14.85,14.85,14.82,14.82,35600.0,12.9199,12.9199,12.8938,12.8938,35600.0
2010-04-12 13:45:00,14.83,14.83,14.8,14.81,52500.0,12.9025,12.9025,12.8764,12.8851,52500.0
2010-04-12 13:50:00,14.82,14.82,14.79,14.8,147500.0,12.8938,12.8938,12.8677,12.8764,147500.0
2010-04-12 13:55:00,14.8,14.82,14.79,14.81,96100.0,12.8764,12.8938,12.8677,12.8851,96100.0
2010-04-12 14:00:00,14.81,14.84,14.79,14.81,93600.0,12.8851,12.9112,12.8677,12.8851,93600.0
2010-04-12 14:05:00,14.81,14.85,14.81,14.84,49900.0,12.8851,12.9199,12.8851,12.9112,49900.0
2010-04-12 14:10:00,14.84,14.85,14.83,14.83,65900.0,12.9112,12.9199,12.9025,12.9025,65900.0
2010-04-12 14:15:00,14.83,14.84,14.82,14.82,71900.0,12.9025,12.9112,12.8938,12.8938,71900.0
2010-04-12 14:20:00,14.83,14.83,14.78,14.78,107200.0,12.9025,12.9025,12.859,12.859,107200.0
2010-04-12 14:25:00,14.78,14.79,14.77,14.77,55300.0,12.859,12.8677,12.8503,12.8503,55300.0
2010-04-12 14:30:00,14.77,14.82,14.76,14.82,88600.0,12.8503,12.8938,12.8416,12.8938,88600.0
2010-04-12 14:35:00,14.82,14.85,14.81,14.84,88600.0,12.8938,12.9199,12.8851,12.9112,88600.0
2010-04-12 14:40:00,14.85,14.85,14.83,14.84,66100.0,12.9199,12.9199,12.9025,12.9112,66100.0
2010-04-12 14:45:00,14.85,14.85,14.84,14.84,45800.0,12.9199,12.9199,12.9112,12.9112,45800.0
2010-04-12 14:50:00,14.85,14.88,14.83,14.86,285300.0,12.9199,12.946,12.9025,12.9286,285300.0
2010-04-12 14:55:00,14.87,14.88,14.86,14.86,96800.0,12.9373,12.946,12.9286,12.9286,96800.0
2010-04-12 15:00:00,14.87,14.87,14.85,14.85,98800.0,12.9373,12.9373,12.9199,12.9199,98800.0
2010-04-12 15:05:00,14.85,14.87,14.85,14.87,114100.0,12.9199,12.9373,12.9199,12.9373,114100.0
2010-04-12 15:10:00,14.86,14.88,14.86,14.88,69300.0,12.9286,12.946,12.9286,12.946,69300.0
2010-04-12 15:15:00,14.88,14.9,14.88,14.9,58400.0,12.946,12.9634,12.946,12.9634,58400.0
2010-04-12 15:20:00,14.89,14.9,14.87,14.87,112800.0,12.9547,12.9634,12.9373,12.9373,112800.0
2010-04-12 15:25:00,14.87,14.9,14.87,14.89,79400.0,12.9373,12.9634,12.9373,12.9547,79400.0
2010-04-12 15:30:00,14.89,14.91,14.88,14.91,186000.0,12.9547,12.9721,12.946,12.9721,186000.0
2010-04-12 15:35:00,14.91,14.94,14.9,14.94,331600.0,12.9721,12.9982,12.9634,12.9982,331600.0
2010-04-12 15:40:00,14.93,14.94,14.93,14.93,133500.0,12.9895,12.9982,12.9895,12.9895,133500.0
2010-04-12 15:45:00,14.94,14.94,14.93,14.93,150000.0,12.9982,12.9982,12.9895,12.9895,150000.0
2010-04-12 15:50:00,14.93,14.94,14.9,14.9,190400.0,12.9895,12.9982,12.9634,12.9634,190400.0
2010-04-12 15:55:00,14.91,14.92,14.9,14.92,315900.0,12.9721,12.9808,12.9634,12.9808,315900.0
2010-04-13 09:30:00,14.84,14.9,14.77,14.81,280600.0,12.9112,12.9634,12.8503,12.8851,280600.0
2010-04-13 09:35:00,14.8,14.83,14.79,14.81,232900.0,12.8764,12.9025,12.8677,12.8851,232900.0
2010-04-13 09:40:00,14.81,14.87,14.79,14.85,105900.0,12.8851,12.9373,12.8677,12.9199,105900.0
2010-04-13 09:45:00,14.85,14.92,14.84,14.88,226700.0,12.9199,12.9808,12.9112,12.946,226700.0
2010-04-13 09:50:00,14.87,14.91,14.83,14.86,259500.0,12.9373,12.9721,12.9025,12.9286,259500.0
2010-04-13 09:55:00,14.87,14.89,14.83,14.84,104500.0,12.9373,12.9547,12.9025,12.9112,104500.0
2010-04-13 10:00:00,14.85,14.85,14.77,14.8,215300.0,12.9199,12.9199,12.8503,12.8764,215300.0
2010-04-13 10:05:00,14.8,14.84,14.79,14.84,97500.0,12.8764,12.9112,12.8677,12.9112,97500.0
2010-04-13 10:10:00,14.83,14.84,14.71,14.71,127500.0,12.9025,12.9112,12.7981,12.7981,127500.0
2010-04-13 10:15:00,14.71,14.76,14.65,14.66,141500.0,12.7981,12.8416,12.7459,12.7546,141500.0
2010-04-13 10:20:00,14.65,14.69,14.58,14.68,187800.0,12.7459,12.7807,12.685,12.772,187800.0
2010-04-13 10:25:00,14.69,14.74,14.67,14.68,87800.0,12.7807,12.8242,12.7633,12.772,87800.0
2010-04-13 10:30:00,14.68,14.68,14.61,14.64,111200.0,12.772,12.772,12.7111,12.7372,111200.0
2010-04-13 10:35:00,14.64,14.65,14.58,14.64,120400.0,12.7372,12.7459,12.685,12.7372,120400.0
2010-04-13 10:40:00,14.65,14.68,14.63,14.67,85900.0,12.7459,12.772,12.7285,12.7633,85900.0
2010-04-13 10:45:00,14.68,14.68,14.63,14.64,53000.0,12.772,12.772,12.7285,12.7372,53000.0
2010-04-13 10:50:00,14.63,14.63,14.55,14.55,110900.0,12.7285,12.7285,12.6589,12.6589,110900.0
2010-04-13 10:55:00,14.55,14.57,14.49,14.51,256200.0,12.6589,12.6763,12.6067,12.6241,256200.0
2010-04-13 11:00:00,14.51,14.54,14.51,14.53,92400.0,12.6241,12.6502,12.6241,12.6415,92400.0
2010-04-13 11:05:00,14.53,14.57,14.47,14.47,147600.0,12.6415,12.6763,12.5893,12.5893,147600.0
2010-04-13 11:10:00,14.47,14.49,14.45,14.49,54000.0,12.5893,12.6067,12.5719,12.6067,54000.0
2010-04-13 11:15:00,14.49,14.52,14.48,14.52,29000.0,12.6067,12.6328,12.598,12.6328,29000.0
2010-04-13 11:20:00,14.52,14.52,14.47,14.47,118100.0,12.6328,12.6328,12.5893,12.5893,118100.0
2010-04-13 11:25:00,14.47,14.47,14.42,14.44,119200.0,12.5893,12.5893,12.5458,12.5632,119200.0
2010-04-13 11:30:00,14.44,14.44,14.4,14.42,180800.0,12.5632,12.5632,12.5284,12.5458,180800.0
2010-04-13 11:35:00,14.41,14.43,14.38,14.39,93800.0,12.5371,12.5545,12.511,12.5197,93800.0
2010-04-13 11:40:00,14.39,14.43,14.39,14.4,83500.0,12.5197,12.5545,12.5197,12.5284,83500.0
2010-04-13 11:45:00,14.4,14.42,14.39,14.39,55100.0,12.5284,12.5458,12.5197,12.5197,55100.0
2010-04-13 11:50:00,14.4,14.4,14.36,14.37,89800.0,12.5284,12.5284,12.4936,12.5023,89800.0
2010-04-13 11:55:00,14.37,14.42,14.36,14.42,125100.0,12.5023,12.5458,12.4936,12.5458,125100.0
2010-04-13 12:00:00,14.41,14.44,14.39,14.39,78300.0,12.5371,12.5632,12.5197,12.5197,78300.0
2010-04-13 12:05:00,14.39,14.4,14.3,14.31,115000.0,12.5197,12.5284,12.4414,12.4501,115000.0
2010-04-13 12:10:00,14.31,14.34,14.3,14.34,54400.0,12.4501,12.4762,12.4414,12.4762,54400.0
2010-04-13 12:15:00,14.34,14.39,14.34,14.39,66300.0,12.4762,12.5197,12.4762,12.5197,66300.0
2010-04-13 12:20:00,14.39,14.39,14.35,14.36,45600.0,12.5197,12.5197,12.4849,12.4936,45600.0
2010-04-13 12:25:00,14.35,14.47,14.35,14.38,114700.0,12.4849,12.5893,12.4849,12.511,114700.0
2010-04-13 12:30:00,14.38,14.4,14.37,14.4,58500.0,12.511,12.5284,12.5023,12.5284,58500.0
2010-04-13 12:35:00,14.4,14.45,14.4,14.42,76700.0,12.5284,12.5719,12.5284,12.5458,76700.0
2010-04-13 12:40:00,14.43,14.44,14.42,14.42,52900.0,12.5545,12.5632,12.5458,12.5458,52900.0
2010-04-13 12:45:00,14.42,14.42,14.39,14.4,51500.0,12.5458,12.5458,12.5197,12.5284,51500.0
2010-04-13 12:50:00,14.4,14.42,14.39,14.39,55800.0,12.5284,12.5458,12.5197,12.5197,55800.0
2010-04-13 12:55:00,14.39,14.42,14.38,14.42,125300.0,12.5197,12.5458,12.511,12.5458,125300.0
2010-04-13 13:00:00,14.42,14.47,14.41,14.46,51400.0,12.5458,12.5893,12.5371,12.5806,51400.0
2010-04-13 13:05:00,14.45,14.46,14.38,14.38,79700.0,12.5719,12.5806,12.511,12.511,79700.0
2010-04-13 13:10:00,14.37,14.38,14.36,14.38,97900.0,12.5023,12.511,12.4936,12.511,97900.0
2010-04-13 13:15:00,14.38,14.43,14.36,14.4,89600.0,12.511,12.5545,12.4936,12.5284,89600.0
2010-04-13 13:20:00,14.4,14.42,14.39,14.4,48600.0,12.5284,12.5458,12.5197,12.5284,48600.0
2010-04-13 13:25:00,14.4,14.41,14.38,14.39,76300.0,12.5284,12.5371,12.511,12.5197,76300.0
2010-04-13 13:30:00,14.39,14.41,14.39,14.41,33400.0,12.5197,12.5371,12.5197,12.5371,33400.0
2010-04-13 13:35:00,14.41,14.42,14.4,14.41,31000.0,12.5371,12.5458,12.5284,12.5371,31000.0
2010-04-13 13:40:00,14.41,14.41,14.36,14.36,79900.0,12.5371,12.5371,12.4936,12.4936,79900.0
2010-04-13 13:45:00,14.36,14.37,14.36,14.36,30400.0,12.4936,12.5023,12.4936,12.4936,30400.0
2010-04-13 13:50:00,14.36,14.37,14.36,14.37,16300.0,12.4936,12.5023,12.4936,12.5023,16300.0
2010-04-13 13:55:00,14.36,14.45,14.36,14.45,114200.0,12.4936,12.5719,12.4936,12.5719,114200.0
2010-04-13 14:00:00,14.44,14.46,14.44,14.46,61000.0,12.5632,12.5806,12.5632,12.5806,61000.0
2010-04-13 14:05:00,14.46,14.46,14.42,14.43,128800.0,12.5806,12.5806,12.5458,12.5545,128800.0
2010-04-13 14:10:00,14.43,14.49,14.42,14.48,134200.0,12.5545,12.6067,12.5458,12.598,134200.0
2010-04-13 14:15:00,14.47,14.54,14.45,14.53,153600.0,12.5893,12.6502,12.5719,12.6415,153600.0
2010-04-13 14:20:00,14.52,14.59,14.49,14.59,197300.0,12.6328,12.6937,12.6067,12.6937,197300.0
2010-04-13 14:25:00,14.58,14.62,14.56,14.61,233500.0,12.685,12.7198,12.6676,12.7111,233500.0
2010-04-13 14:30:00,14.61,14.61,14.52,14.52,96200.0,12.7111,12.7111,12.6328,12.6328,96200.0
2010-04-13 14:35:00,14.51,14.52,14.48,14.51,53400.0,12.6241,12.6328,12.598,12.6241,53400.0
2010-04-13 14:40:00,14.52,14.53,14.48,14.48,75500.0,12.6328,12.6415,12.598,12.598,75500.0
2010-04-13 14:45:00,14.49,14.52,14.48,14.49,87700.0,12.6067,12.6328,12.598,12.6067,87700.0
2010-04-13 14:50:00,14.49,14.56,14.48,14.51,141100.0,12.6067,12.6676,12.598,12.6241,141100.0
2010-04-13 14:55:00,14.51,14.52,14.46,14.48,88800.0,12.6241,12.6328,12.5806,12.598,88800.0
2010-04-13 15:00:00,14.48,14.5,14.47,14.49,66400.0,12.598,12.6154,12.5893,12.6067,66400.0
2010-04-13 15:05:00,14.48,14.49,14.46,14.46,60600.0,12.598,12.6067,12.5806,12.5806,60600.0
2010-04-13 15:10:00,14.46,14.47,14.42,14.42,110600.0,12.5806,12.5893,12.5458,12.5458,110600.0
2010-04-13 15:15:00,14.41,14.43,14.41,14.42,87700.0,12.5371,12.5545,12.5371,12.5458,87700.0
2010-04-13 15:20:00,14.43,14.43,14.37,14.38,160600.0,12.5545,12.5545,12.5023,12.511,160600.0
2010-04-13 15:25:00,14.38,14.42,14.37,14.38,99700.0,12.511,12.5458,12.5023,12.511,99700.0
2010-04-13 15:30:00,14.38,14.45,14.38,14.41,204100.0,12.511,12.5719,12.511,12.5371,204100.0
2010-04-13 15:35:00,14.4,14.48,14.4,14.47,182000.0,12.5284,12.598,12.5284,12.5893,182000.0
2010-04-13 15:40:00,14.46,14.47,14.44,14.44,204900.0,12.5806,12.5893,12.5632,12.5632,204900.0
2010-04-13 15:45:00,14.44,14.45,14.39,14.39,185400.0,12.5632,12.5719,12.5197,12.5197,185400.0
2010-04-13 15:50:00,14.39,14.39,14.34,14.35,436400.0,12.5197,12.5197,12.4762,12.4849,436400.0
2010-04-13 15:55:00,14.34,14.35,14.34,14.34,283100.0,12.4762,12.4849,12.4762,12.4762,283100.0
2010-04-14 09:30:00,14.47,14.55,14.41,14.52,137700.0,12.5893,12.6589,12.5371,12.6328,137700.0
2010-04-14 09:35:00,14.52,14.64,14.49,14.64,245500.0,12.6328,12.7372,12.6067,12.7372,245500.0
2010-04-14 09:40:00,14.64,14.67,14.59,14.6,117400.0,12.7372,12.7633,12.6937,12.7024,117400.0
2010-04-14 09:45:00,14.6,14.71,14.57,14.68,193500.0,12.7024,12.7981,12.6763,12.772,193500.0
2010-04-14 09:50:00,14.68,14.71,14.67,14.7,100800.0,12.772,12.7981,12.7633,12.7894,100800.0
2010-04-14 09:55:00,14.7,14.73,14.69,14.69,52200.0,12.7894,12.8155,12.7807,12.7807,52200.0
2010-04-14 10:00:00,14.7,14.7,14.64,14.65,97200.0,12.7894,12.7894,12.7372,12.7459,97200.0
2010-04-14 10:05:00,14.66,14.71,14.65,14.71,68400.0,12.7546,12.7981,12.7459,12.7981,68400.0
2010-04-14 10:10:00,14.7,14.72,14.68,14.68,50500.0,12.7894,12.8068,12.772,12.772,50500.0
2010-04-14 10:15:00,14.68,14.7,14.68,14.69,75100.0,12.772,12.7894,12.772,12.7807,75100.0
2010-04-14 10:20:00,14.69,14.7,14.68,14.68,36600.0,12.7807,12.7894,12.772,12.772,36600.0
2010-04-14 10:25:00,14.68,14.72,14.67,14.71,58200.0,12.772,12.8068,12.7633,12.7981,58200.0
2010-04-14 10:30:00,14.71,14.77,14.7,14.77,149100.0,12.7981,12.8503,12.7894,12.8503,149100.0
2010-04-14 10:35:00,14.76,14.77,14.73,14.77,124800.0,12.8416,12.8503,12.8155,12.8503,124800.0
2010-04-14 10:40:00,14.76,14.78,14.76,14.77,54400.0,12.8416,12.859,12.8416,12.8503,54400.0
2010-04-14 10:45:00,14.77,14.77,14.74,14.74,155300.0,12.8503,12.8503,12.8242,12.8242,155300.0
2010-04-14 10:50:00,14.74,14.75,14.73,14.73,54300.0,12.8242,12.8329,12.8155,12.8155,54300.0
2010-04-14 10:55:00,14.73,14.75,14.73,14.74,40000.0,12.8155,12.8329,12.8155,12.8242,40000.0
2010-04-14 11:00:00,14.74,14.76,14.73,14.74,119100.0,12.8242,12.8416,12.8155,12.8242,119100.0
2010-04-14 11:05:00,14.74,14.74,14.73,14.74,21100.0,12.8242,12.8242,12.8155,12.8242,21100.0
2010-04-14 11:10:00,14.74,14.76,14.73,14.75,130900.0,12.8242,12.8416,12.8155,12.8329,130900.0
2010-04-14 11:15:00,14.75,14.76,14.74,14.75,83200.0,12.8329,12.8416,12.8242,12.8329,83200.0
2010-04-14 11:20:00,14.74,14.75,14.74,14.74,25500.0,12.8242,12.8329,12.8242,12.8242,25500.0
2010-04-14 11:25:00,14.75,14.78,14.74,14.76,114400.0,12.8329,12.859,12.8242,12.8416,114400.0
2010-04-14 11:30:00,14.77,14.77,14.76,14.76,21900.0,12.8503,12.8503,12.8416,12.8416,21900.0
2010-04-14 11:35:00,14.76,14.77,14.67,14.68,100700.0,12.8416,12.8503,12.7633,12.772,100700.0
2010-04-14 11:40:00,14.68,14.7,14.67,14.7,56100.0,12.772,12.7894,12.7633,12.7894,56100.0
2010-04-14 11:45:00,14.7,14.7,14.69,14.69,409600.0,12.7894,12.7894,12.7807,12.7807,409600.0
2010-04-14 11:50:00,14.69,14.7,14.63,14.64,217200.0,12.7807,12.7894,12.7285,12.7372,217200.0
2010-04-14 11:55:00,14.64,14.65,14.57,14.59,334800.0,12.7372,12.7459,12.6763,12.6937,334800.0
2010-04-14 12:00:00,14.59,14.64,14.59,14.64,149900.0,12.6937,12.7372,12.6937,12.7372,149900.0
2010-04-14 12:05:00,14.64,14.64,14.61,14.61,103600.0,12.7372,12.7372,12.7111,12.7111,103600.0
2010-04-14 12:10:00,14.61,14.62,14.59,14.62,134400.0,12.7111,12.7198,12.6937,12.7198,134400.0
2010-04-14 12:15:00,14.62,14.63,14.59,14.63,153100.0,12.7198,12.7285,12.6937,12.7285,153100.0
2010-04-14 12:20:00,14.63,14.64,14.6,14.61,45200.0,12.7285,12.7372,12.7024,12.7111,45200.0
2010-04-14 12:25:00,14.6,14.64,14.6,14.64,83200.0,12.7024,12.7372,12.7024,12.7372,83200.0
2010-04-14 12:30:00,14.64,14.65,14.59,14.59,138900.0,12.7372,12.7459,12.6937,12.6937,138900.0
2010-04-14 12:35:00,14.59,14.6,14.56,14.57,66000.0,12.6937,12.7024,12.6676,12.6763,66000.0
2010-04-14 12:40:00,14.57,14.59,14.53,14.54,73100.0,12.6763,12.6937,12.6415,12.6502,73100.0
2010-04-14 12:45:00,14.53,14.55,14.49,14.5,195800.0,12.6415,12.6589,12.6067,12.6154,195800.0
2010-04-14 12:50:00,14.49,14.5,14.49,14.5,83300.0,12.6067,12.6154,12.6067,12.6154,83300.0
2010-04-14 12:55:00,14.5,14.52,14.48,14.48,287600.0,12.6154,12.6328,12.598,12.598,287600.0
2010-04-14 13:00:00,14.48,14.52,14.48,14.52,92700.0,12.598,12.6328,12.598,12.6328,92700.0
2010-04-14 13:05:00,14.51,14.55,14.51,14.55,47300.0,12.6241,12.6589,12.6241,12.6589,47300.0
2010-04-14 13:10:00,14.55,14.57,14.54,14.57,68900.0,12.6589,12.6763,12.6502,12.6763,68900.0
2010-04-14 13:15:00,14.57,14.58,14.55,14.55,63900.0,12.6763,12.685,12.6589,12.6589,63900.0
2010-04-14 13:20:00,14.56,14.56,14.51,14.51,68800.0,12.6676,12.6676,12.6241,12.6241,68800.0
2010-04-14 13:25:00,14.52,14.53,14.5,14.51,151100.0,12.6328,12.6415,12.6154,12.6241,151100.0
2010-04-14 13:30:00,14.52,14.52,14.51,14.52,41700.0,12.6328,12.6328,12.6241,12.6328,41700.0
2010-04-14 13:35:00,14.52,14.52,14.5,14.51,64600.0,12.6328,12.6328,12.6154,12.6241,64600.0
2010-04-14 13:40:00,14.5,14.52,14.5,14.51,62700.0,12.6154,12.6328,12.6154,12.6241,62700.0
2010-04-14 13:45:00,14.52,14.52,14.5,14.5,196700.0,12.6328,12.6328,12.6154,12.6154,196700.0
2010-04-14 13:50:00,14.51,14.51,14.49,14.49,72200.0,12.6241,12.6241,12.6067,12.6067,72200.0
2010-04-14 13:55:00,14.5,14.5,14.49,14.5,67700.0,12.6154,12.6154,12.6067,12.6154,67700.0
2010-04-14 14:00:00,14.49,14.52,14.49,14.5,166400.0,12.6067,12.6328,12.6067,12.6154,166400.0
2010-04-14 14:05:00,14.5,14.52,14.49,14.5,54400.0,12.6154,12.6328,12.6067,12.6154,54400.0
2010-04-14 14:10:00,14.5,14.51,14.5,14.51,30400.0,12.6154,12.6241,12.6154,12.6241,30400.0
2010-04-14 14:15:00,14.51,14.51,14.5,14.51,47700.0,12.6241,12.6241,12.6154,12.6241,47700.0
2010-04-14 14:20:00,14.51,14.54,14.5,14.53,119100.0,12.6241,12.6502,12.6154,12.6415,119100.0
2010-04-14 14:25:00,14.53,14.53,14.5,14.53,65200.0,12.6415,12.6415,12.6154,12.6415,65200.0
2010-04-14 14:30:00,14.53,14.56,14.52,14.53,78700.0,12.6415,12.6676,12.6328,12.6415,78700.0
2010-04-14 14:35:00,14.52,14.52,14.5,14.5,95400.0,12.6328,12.6328,12.6154,12.6154,95400.0
2010-04-14 14:40:00,14.5,14.54,14.49,14.54,102700.0,12.6154,12.6502,12.6067,12.6502,102700.0
2010-04-14 14:45:00,14.54,14.54,14.53,14.54,41500.0,12.6502,12.6502,12.6415,12.6502,41500.0
2010-04-14 14:50:00,14.54,14.55,14.53,14.55,137400.0,12.6502,12.6589,12.6415,12.6589,137400.0
2010-04-14 14:55:00,14.56,14.58,14.55,14.58,117900.0,12.6676,12.685,12.6589,12.685,117900.0
2010-04-14 15:00:00,14.58,14.6,14.57,14.6,173300.0,12.685,12.7024,12.6763,12.7024,173300.0
2010-04-14 15:05:00,14.6,14.6,14.57,14.57,148500.0,12.7024,12.7024,12.6763,12.6763,148500.0
2010-04-14 15:10:00,14.57,14.58,14.55,14.56,198800.0,12.6763,12.685,12.6589,12.6676,198800.0
2010-04-14 15:15:00,14.56,14.56,14.51,14.52,187300.0,12.6676,12.6676,12.6241,12.6328,187300.0
2010-04-14 15:20:00,14.51,14.52,14.49,14.51,183600.0,12.6241,12.6328,12.6067,12.6241,183600.0
2010-04-14 15:25:00,14.51,14.52,14.45,14.46,130900.0,12.6241,12.6328,12.5719,12.5806,130900.0
2010-04-14 15:30:00,14.45,14.46,14.45,14.45,123600.0,12.5719,12.5806,12.5719,12.5719,123600.0
2010-04-14 15:35:00,14.46,14.49,14.45,14.49,283100.0,12.5806,12.6067,12.5719,12.6067,283100.0
2010-04-14 15:40:00,14.49,14.49,14.43,14.45,274800.0,12.6067,12.6067,12.5545,12.5719,274800.0
2010-04-14 15:45:00,14.45,14.45,14.38,14.39,328300.0,12.5719,12.5719,12.511,12.5197,328300.0
2010-04-14 15:50:00,14.38,14.4,14.34,14.39,868800.0,12.511,12.5284,12.4762,12.5197,868800.0
2010-04-14 15:55:00,14.39,14.39,14.33,14.34,405000.0,12.5197,12.5197,12.4675,12.4762,405000.0
2010-04-15 09:30:00,14.4,14.54,14.4,14.47,238400.0,12.5284,12.6502,12.5284,12.5893,238400.0
2010-04-15 09:35:00,14.47,14.53,14.45,14.5,87000.0,12.5893,12.6415,12.5719,12.6154,87000.0
2010-04-15 09:40:00,14.5,14.52,14.49,14.5,101300.0,12.6154,12.6328,12.6067,12.6154,101300.0
2010-04-15 09:45:00,14.5,14.51,14.45,14.45,315100.0,12.6154,12.6241,12.5719,12.5719,315100.0
2010-04-15 09:50:00,14.46,14.5,14.44,14.48,133200.0,12.5806,12.6154,12.5632,12.598,133200.0
2010-04-15 09:55:00,14.48,14.5,14.47,14.48,127500.0,12.598,12.6154,12.5893,12.598,127500.0
2010-04-15 10:00:00,14.47,14.5,14.47,14.49,105600.0,12.5893,12.6154,12.5893,12.6067,105600.0
2010-04-15 10:05:00,14.5,14.5,14.47,14.48,198300.0,12.6154,12.6154,12.5893,12.598,198300.0
2010-04-15 10:10:00,14.48,14.51,14.47,14.48,184400.0,12.598,12.6241,12.5893,12.598,184400.0
2010-04-15 10:15:00,14.48,14.49,14.44,14.45,66600.0,12.598,12.6067,12.5632,12.5719,66600.0
2010-04-15 10:20:00,14.45,14.45,14.37,14.38,119800.0,12.5719,12.5719,12.5023,12.511,119800.0
2010-04-15 10:25:00,14.39,14.39,14.35,14.35,116300.0,12.5197,12.5197,12.4849,12.4849,116300.0
2010-04-15 10:30:00,14.35,14.37,14.33,14.34,94400.0,12.4849,12.5023,12.4675,12.4762,94400.0
2010-04-15 10:35:00,14.35,14.36,14.33,14.34,151900.0,12.4849,12.4936,12.4675,12.4762,151900.0
2010-04-15 10:40:00,14.34,14.36,14.34,14.36,120000.0,12.4762,12.4936,12.4762,12.4936,120000.0
2010-04-15 10:45:00,14.36,14.36,14.34,14.35,86300.0,12.4936,12.4936,12.4762,12.4849,86300.0
2010-04-15 10:50:00,14.35,14.35,14.3,14.32,154900.0,12.4849,12.4849,12.4414,12.4588,154900.0
2010-04-15 10:55:00,14.33,14.33,14.28,14.3,148300.0,12.4675,12.4675,12.424,12.4414,148300.0
2010-04-15 11:00:00,14.3,14.31,14.27,14.27,111000.0,12.4414,12.4501,12.4153,12.4153,111000.0
2010-04-15 11:05:00,14.28,14.3,14.27,14.27,122200.0,12.424,12.4414,12.4153,12.4153,122200.0
2010-04-15 11:10:00,14.28,14.29,14.24,14.25,97400.0,12.424,12.4327,12.3892,12.3979,97400.0
2010-04-15 11:15:00,14.24,14.25,14.2,14.2,72300.0,12.3892,12.3979,12.3544,12.3544,72300.0
2010-04-15 11:20:00,14.2,14.21,14.15,14.17,211600.0,12.3544,12.3631,12.3109,12.3283,211600.0
2010-04-15 11:25:00,14.17,14.21,14.15,14.16,170900.0,12.3283,12.3631,12.3109,12.3196,170900.0
2010-04-15 11:30:00,14.15,14.15,14.08,14.14,165000.0,12.3109,12.3109,12.25,12.3022,165000.0
2010-04-15 11:35:00,14.14,14.15,14.09,14.1,93400.0,12.3022,12.3109,12.2587,12.2674,93400.0
2010-04-15 11:40:00,14.09,14.11,14.08,14.08,124400.0,12.2587,12.2761,12.25,12.25,124400.0
2010-04-15 11:45:00,14.09,14.1,14.08,14.1,83100.0,12.2587,12.2674,12.25,12.2674,83100.0
2010-04-15 11:50:00,14.09,14.1,14.06,14.07,212200.0,12.2587,12.2674,12.2326,12.2413,212200.0
2010-04-15 11:55:00,14.07,14.09,14.04,14.08,137000.0,12.2413,12.2587,12.2152,12.25,137000.0
2010-04-15 12:00:00,14.1,14.14,14.09,14.13,145700.0,12.2674,12.3022,12.2587,12.2935,145700.0
2010-04-15 12:05:00,14.13,14.14,14.09,14.09,72300.0,12.2935,12.3022,12.2587,12.2587,72300.0
2010-04-15 12:10:00,14.1,14.1,14.05,14.1,132100.0,12.2674,12.2674,12.2239,12.2674,132100.0
2010-04-15 12:15:00,14.1,14.1,14.07,14.08,45900.0,12.2674,12.2674,12.2413,12.25,45900.0
2010-04-15 12:20:00,14.07,14.08,14.03,14.04,42300.0,12.2413,12.25,12.2065,12.2152,42300.0
2010-04-15 12:25:00,14.03,14.05,14.01,14.05,148100.0,12.2065,12.2239,12.1891,12.2239,148100.0
2010-04-15 12:30:00,14.05,14.07,14.04,14.07,56000.0,12.2239,12.2413,12.2152,12.2413,56000.0
2010-04-15 12:35:00,14.07,14.08,14.06,14.07,55300.0,12.2413,12.25,12.2326,12.2413,55300.0
2010-04-15 12:40:00,14.07,14.07,14.06,14.06,28800.0,12.2413,12.2413,12.2326,12.2326,28800.0
2010-04-15 12:45:00,14.06,14.07,14.06,14.06,23500.0,12.2326,12.2413,12.2326,12.2326,23500.0
2010-04-15 12:50:00,14.06,14.07,14.06,14.06,29500.0,12.2326,12.2413,12.2326,12.2326,29500.0
2010-04-15 12:55:00,14.06,14.14,14.06,14.14,117200.0,12.2326,12.3022,12.2326,12.3022,117200.0
2010-04-15 13:00:00,14.14,14.21,14.13,14.21,171100.0,12.3022,12.3631,12.2935,12.3631,171100.0
2010-04-15 13:05:00,14.21,14.34,14.18,14.3,638100.0,12.3631,12.4762,12.337,12.4414,638100.0
2010-04-15 13:10:00,14.3,14.35,14.29,14.32,407700.0,12.4414,12.4849,12.4327,12.4588,407700.0
2010-04-15 13:15:00,14.31,14.32,14.23,14.27,218800.0,12.4501,12.4588,12.3805,12.4153,218800.0
2010-04-15 13:20:00,14.28,14.29,14.22,14.24,138800.0,12.424,12.4327,12.3718,12.3892,138800.0
2010-04-15 13:25:00,14.25,14.25,14.18,14.19,168600.0,12.3979,12.3979,12.337,12.3457,168600.0
2010-04-15 13:30:00,14.19,14.33,14.14,14.33,901400.0,12.3457,12.4675,12.3022,12.4675,901400.0
2010-04-15 13:35:00,14.33,14.4,14.29,14.36,514500.0,12.4675,12.5284,12.4327,12.4936,514500.0
2010-04-15 13:40:00,14.37,14.39,14.33,14.37,335000.0,12.5023,12.5197,12.4675,12.5023,335000.0
2010-04-15 13:45:00,14.38,14.49,14.38,14.44,375200.0,12.511,12.6067,12.511,12.5632,375200.0
2010-04-15 13:50:00,14.44,14.56,14.44,14.54,260200.0,12.5632,12.6676,12.5632,12.6502,260200.0
2010-04-15 13:55:00,14.54,14.55,14.44,14.47,219900.0,12.6502,12.6589,12.5632,12.5893,219900.0
2010-04-15 14:00:00,14.47,14.47,14.41,14.44,179000.0,12.5893,12.5893,12.5371,12.5632,179000.0
2010-04-15 14:05:00,14.44,14.45,14.38,14.41,166800.0,12.5632,12.5719,12.511,12.5371,166800.0
2010-04-15 14:10:00,14.4,14.44,14.36,14.43,309900.0,12.5284,12.5632,12.4936,12.5545,309900.0
2010-04-15 14:15:00,14.43,14.44,14.38,14.43,70900.0,12.5545,12.5632,12.511,12.5545,70900.0
2010-04-15 14:20:00,14.42,14.42,14.36,14.36,63100.0,12.5458,12.5458,12.4936,12.4936,63100.0
2010-04-15 14:25:00,14.36,14.36,14.34,14.35,157300.0,12.4936,12.4936,12.4762,12.4849,157300.0
2010-04-15 14:30:00,14.35,14.35,14.31,14.34,197100.0,12.4849,12.4849,12.4501,12.4762,197100.0
2010-04-15 14:35:00,14.33,14.34,14.29,14.29,252500.0,12.4675,12.4762,12.4327,12.4327,252500.0
2010-04-15 14:40:00,14.3,14.37,14.3,14.35,299700.0,12.4414,12.5023,12.4414,12.4849,299700.0
2010-04-15 14:45:00,14.35,14.41,14.35,14.41,131000.0,12.4849,12.5371,12.4849,12.5371,131000.0
2010-04-15 14:50:00,14.41,14.46,14.4,14.46,169600.0,12.5371,12.5806,12.5284,12.5806,169600.0
2010-04-15 14:55:00,14.46,14.49,14.45,14.48,276800.0,12.5806,12.6067,12.5719,12.598,276800.0
2010-04-15 15:00:00,14.47,14.48,14.41,14.46,150100.0,12.5893,12.598,12.5371,12.5806,150100.0
2010-04-15 15:05:00,14.46,14.46,14.42,14.43,184600.0,12.5806,12.5806,12.5458,12.5545,184600.0
2010-04-15 15:10:00,14.43,14.44,14.39,14.4,229800.0,12.5545,12.5632,12.5197,12.5284,229800.0
2010-04-15 15:15:00,14.4,14.41,14.39,14.4,126300.0,12.5284,12.5371,12.5197,12.5284,126300.0
2010-04-15 15:20:00,14.4,14.42,14.39,14.41,65600.0,12.5284,12.5458,12.5197,12.5371,65600.0
2010-04-15 15:25:00,14.41,14.43,14.38,14.39,175900.0,12.5371,12.5545,12.511,12.5197,175900.0
2010-04-15 15:30:00,14.39,14.41,14.39,14.4,120900.0,12.5197,12.5371,12.5197,12.5284,120900.0
2010-04-15 15:35:00,14.41,14.43,14.4,14.43,146700.0,12.5371,12.5545,12.5284,12.5545,146700.0
2010-04-15 15:40:00,14.43,14.43,14.39,14.4,295700.0,12.5545,12.5545,12.5197,12.5284,295700.0
2010-04-15 15:45:00,14.41,14.42,14.38,14.39,292500.0,12.5371,12.5458,12.511,12.5197,292500.0
2010-04-15 15:50:00,14.39,14.39,14.35,14.38,180900.0,12.5197,12.5197,12.4849,12.511,180900.0
2010-04-15 15:55:00,14.38,14.38,14.35,14.38,235700.0,12.511,12.511,12.4849,12.511,235700.0
2010-04-16 09:30:00,14.38,14.4,14.28,14.37,166600.0,12.511,12.5284,12.424,12.5023,166600.0
2010-04-16 09:35:00,14.38,14.38,14.2,14.22,145700.0,12.511,12.511,12.3544,12.3718,145700.0
2010-04-16 09:40:00,14.22,14.22,14.1,14.12,103700.0,12.3718,12.3718,12.2674,12.2848,103700.0
2010-04-16 09:45:00,14.12,14.22,14.12,14.21,120800.0,12.2848,12.3718,12.2848,12.3631,120800.0
2010-04-16 09:50:00,14.21,14.24,14.2,14.2,127500.0,12.3631,12.3892,12.3544,12.3544,127500.0
2010-04-16 09:55:00,14.2,14.21,14.06,14.06,316100.0,12.3544,12.3631,12.2326,12.2326,316100.0
2010-04-16 10:00:00,14.05,14.05,13.97,14.02,561300.0,12.2239,12.2239,12.1543,12.1978,561300.0
2010-04-16 10:05:00,14.02,14.06,14.02,14.05,195200.0,12.1978,12.2326,12.1978,12.2239,195200.0
2010-04-16 10:10:00,14.06,14.1,14.03,14.1,291700.0,12.2326,12.2674,12.2065,12.2674,291700.0
2010-04-16 10:15:00,14.1,14.11,14.06,14.06,134200.0,12.2674,12.2761,12.2326,12.2326,134200.0
2010-04-16 10:20:00,14.06,14.07,14.04,14.04,136500.0,12.2326,12.2413,12.2152,12.2152,136500.0
2010-04-16 10:25:00,14.04,14.06,14.0,14.0,321300.0,12.2152,12.2326,12.1804,12.1804,321300.0
2010-04-16 10:30:00,14.01,14.07,14.01,14.06,259100.0,12.1891,12.2413,12.1891,12.2326,259100.0
2010-04-16 10:35:00,14.06,14.07,14.03,14.03,172700.0,12.2326,12.2413,12.2065,12.2065,172700.0
2010-04-16 10:40:00,14.03,14.06,14.03,14.05,244400.0,12.2065,12.2326,12.2065,12.2239,244400.0
2010-04-16 10:45:00,14.05,14.06,14.03,14.03,171600.0,12.2239,12.2326,12.2065,12.2065,171600.0
2010-04-16 10:50:00,14.03,14.03,13.95,13.97,369500.0,12.2065,12.2065,12.1369,12.1543,369500.0
2010-04-16 10:55:00,13.96,14.04,13.95,14.0,544500.0,12.1456,12.2152,12.1369,12.1804,544500.0
2010-04-16 11:00:00,14.0,14.03,13.95,14.01,220000.0,12.1804,12.2065,12.1369,12.1891,220000.0
2010-04-16 11:05:00,14.01,14.02,13.98,13.98,106600.0,12.1891,12.1978,12.163,12.163,106600.0
2010-04-16 11:10:00,13.98,14.0,13.91,13.92,153700.0,12.163,12.1804,12.1021,12.1108,153700.0
2010-04-16 11:15:00,13.92,13.93,13.75,13.75,167000.0,12.1108,12.1195,11.9628,11.9628,167000.0
2010-04-16 11:20:00,13.75,13.78,13.74,13.77,217200.0,11.9628,11.9889,11.9541,11.9802,217200.0
2010-04-16 11:25:00,13.77,13.82,13.75,13.77,194600.0,11.9802,12.0237,11.9628,11.9802,194600.0
2010-04-16 11:30:00,13.77,13.84,13.77,13.77,157300.0,11.9802,12.0411,11.9802,11.9802,157300.0
2010-04-16 11:35:00,13.78,13.79,13.71,13.78,278300.0,11.9889,11.9976,11.928,11.9889,278300.0
2010-04-16 11:40:00,13.77,13.79,13.71,13.71,175200.0,11.9802,11.9976,11.928,11.928,175200.0
2010-04-16 11:45:00,13.71,13.76,13.7,13.75,158400.0,11.928,11.9715,11.9193,11.9628,158400.0
2010-04-16 11:50:00,13.76,13.79,13.72,13.78,169600.0,11.9715,11.9976,11.9367,11.9889,169600.0
2010-04-16 11:55:00,13.78,13.88,13.78,13.88,141100.0,11.9889,12.076,11.9889,12.076,141100.0
2010-04-16 12:00:00,13.87,13.89,13.81,13.84,114200.0,12.0673,12.0847,12.015,12.0411,114200.0
2010-04-16 12:05:00,13.84,13.9,13.82,13.84,157200.0,12.0411,12.0934,12.0237,12.0411,157200.0
2010-04-16 12:10:00,13.84,13.87,13.84,13.86,89700.0,12.0411,12.0673,12.0411,12.0586,89700.0
2010-04-16 12:15:00,13.85,13.9,13.85,13.88,71100.0,12.0499,12.0934,12.0499,12.076,71100.0
2010-04-16 12:20:00,13.88,13.9,13.85,13.88,126500.0,12.076,12.0934,12.0499,12.076,126500.0
2010-04-16 12:25:00,13.87,13.96,13.87,13.9,123600.0,12.0673,12.1456,12.0673,12.0934,123600.0
2010-04-16 12:30:00,13.9,13.91,13.86,13.9,224600.0,12.0934,12.1021,12.0586,12.0934,224600.0
2010-04-16 12:35:00,13.9,13.9,13.84,13.85,117500.0,12.0934,12.0934,12.0411,12.0499,117500.0
2010-04-16 12:40:00,13.85,13.9,13.84,13.87,105900.0,12.0499,12.0934,12.0411,12.0673,105900.0
2010-04-16 12:45:00,13.88,13.9,13.86,13.88,96500.0,12.076,12.0934,12.0586,12.076,96500.0
2010-04-16 12:50:00,13.88,13.93,13.86,13.91,173800.0,12.076,12.1195,12.0586,12.1021,173800.0
2010-04-16 12:55:00,13.91,13.92,13.88,13.9,91000.0,12.1021,12.1108,12.076,12.0934,91000.0
2010-04-16 13:00:00,13.89,13.95,13.89,13.93,133000.0,12.0847,12.1369,12.0847,12.1195,133000.0
2010-04-16 13:05:00,13.94,13.94,13.91,13.92,63900.0,12.1282,12.1282,12.1021,12.1108,63900.0
2010-04-16 13:10:00,13.92,13.95,13.91,13.94,79800.0,12.1108,12.1369,12.1021,12.1282,79800.0
2010-04-16 13:15:00,13.94,13.94,13.88,13.88,62700.0,12.1282,12.1282,12.076,12.076,62700.0
2010-04-16 13:20:00,13.88,13.88,13.81,13.81,69400.0,12.076,12.076,12.015,12.015,69400.0
2010-04-16 13:25:00,13.81,13.85,13.8,13.83,70700.0,12.015,12.0499,12.0063,12.0324,70700.0
2010-04-16 13:30:00,13.83,13.85,13.77,13.78,78400.0,12.0324,12.0499,11.9802,11.9889,78400.0
2010-04-16 13:35:00,13.79,13.82,13.77,13.82,59000.0,11.9976,12.0237,11.9802,12.0237,59000.0
2010-04-16 13:40:00,13.82,13.83,13.78,13.78,34700.0,12.0237,12.0324,11.9889,11.9889,34700.0
2010-04-16 13:45:00,13.79,13.8,13.78,13.8,55300.0,11.9976,12.0063,11.9889,12.0063,55300.0
2010-04-16 13:50:00,13.8,13.81,13.78,13.8,126800.0,12.0063,12.015,11.9889,12.0063,126800.0
2010-04-16 13:55:00,13.8,13.8,13.79,13.8,43300.0,12.0063,12.0063,11.9976,12.0063,43300.0
2010-04-16 14:00:00,13.8,13.8,13.79,13.8,11500.0,12.0063,12.0063,11.9976,12.0063,11500.0
2010-04-16 14:05:00,13.8,13.87,13.79,13.82,146300.0,12.0063,12.0673,11.9976,12.0237,146300.0
2010-04-16 14:10:00,13.83,13.84,13.8,13.82,158600.0,12.0324,12.0411,12.0063,12.0237,158600.0
2010-04-16 14:15:00,13.83,13.89,13.82,13.88,84000.0,12.0324,12.0847,12.0237,12.076,84000.0
2010-04-16 14:20:00,13.88,13.9,13.87,13.89,55800.0,12.076,12.0934,12.0673,12.0847,55800.0
2010-04-16 14:25:00,13.9,13.94,13.89,13.94,77500.0,12.0934,12.1282,12.0847,12.1282,77500.0
2010-04-16 14:30:00,13.93,13.95,13.93,13.94,30900.0,12.1195,12.1369,12.1195,12.1282,30900.0
2010-04-16 14:35:00,13.94,13.94,13.91,13.92,31700.0,12.1282,12.1282,12.1021,12.1108,31700.0
2010-04-16 14:40:00,13.91,13.92,13.86,13.86,148500.0,12.1021,12.1108,12.0586,12.0586,148500.0
2010-04-16 14:45:00,13.86,13.87,13.8,13.81,122000.0,12.0586,12.0673,12.0063,12.015,122000.0
2010-04-16 14:50:00,13.81,13.82,13.8,13.81,95800.0,12.015,12.0237,12.0063,12.015,95800.0
2010-04-16 14:55:00,13.81,13.86,13.8,13.83,131500.0,12.015,12.0586,12.0063,12.0324,131500.0
2010-04-16 15:00:00,13.83,13.9,13.83,13.89,188400.0,12.0324,12.0934,12.0324,12.0847,188400.0
2010-04-16 15:05:00,13.9,13.9,13.88,13.89,137600.0,12.0934,12.0934,12.076,12.0847,137600.0
2010-04-16 15:10:00,13.9,13.9,13.87,13.9,107400.0,12.0934,12.0934,12.0673,12.0934,107400.0
2010-04-16 15:15:00,13.89,13.9,13.88,13.89,93000.0,12.0847,12.0934,12.076,12.0847,93000.0
2010-04-16 15:20:00,13.89,13.9,13.89,13.9,82200.0,12.0847,12.0934,12.0847,12.0934,82200.0
2010-04-16 15:25:00,13.9,13.9,13.88,13.89,95700.0,12.0934,12.0934,12.076,12.0847,95700.0
2010-04-16 15:30:00,13.88,13.89,13.84,13.84,227200.0,12.076,12.0847,12.0411,12.0411,227200.0
2010-04-16 15:35:00,13.83,13.85,13.81,13.82,257200.0,12.0324,12.0499,12.015,12.0237,257200.0
2010-04-16 15:40:00,13.83,13.84,13.81,13.82,383600.0,12.0324,12.0411,12.015,12.0237,383600.0
2010-04-16 15:45:00,13.81,13.88,13.81,13.87,493000.0,12.015,12.076,12.015,12.0673,493000.0
2010-04-16 15:50:00,13.88,13.9,13.86,13.9,364200.0,12.076,12.0934,12.0586,12.0934,364200.0
2010-04-16 15:55:00,13.9,13.9,13.86,13.86,424000.0,12.0934,12.0934,12.0586,12.0586,424000.0
2010-04-19 09:30:00,13.78,13.79,13.6,13.68,558800.0,11.9889,11.9976,11.8323,11.9019,558800.0
2010-04-19 09:35:00,13.68,13.83,13.67,13.79,323600.0,11.9019,12.0324,11.8932,11.9976,323600.0
2010-04-19 09:40:00,13.78,14.05,13.78,14.04,355800.0,11.9889,12.2239,11.9889,12.2152,355800.0
2010-04-19 09:45:00,14.04,14.07,13.92,14.06,266400.0,12.2152,12.2413,12.1108,12.2326,266400.0
2010-04-19 09:50:00,14.06,14.2,14.05,14.18,310300.0,12.2326,12.3544,12.2239,12.337,310300.0
2010-04-19 09:55:00,14.19,14.2,14.06,14.07,199100.0,12.3457,12.3544,12.2326,12.2413,199100.0
2010-04-19 10:00:00,14.07,14.1,13.91,13.91,320500.0,12.2413,12.2674,12.1021,12.1021,320500.0
2010-04-19 10:05:00,13.91,13.94,13.84,13.92,450700.0,12.1021,12.1282,12.0411,12.1108,450700.0
2010-04-19 10:10:00,13.91,14.0,13.91,13.97,142100.0,12.1021,12.1804,12.1021,12.1543,142100.0
2010-04-19 10:15:00,13.97,14.05,13.95,14.05,102000.0,12.1543,12.2239,12.1369,12.2239,102000.0
2010-04-19 10:20:00,14.05,14.08,14.02,14.03,121000.0,12.2239,12.25,12.1978,12.2065,121000.0
2010-04-19 10:25:00,14.03,14.04,14.0,14.0,164200.0,12.2065,12.2152,12.1804,12.1804,164200.0
2010-04-19 10:30:00,14.0,14.01,13.96,13.96,127500.0,12.1804,12.1891,12.1456,12.1456,127500.0
2010-04-19 10:35:00,13.96,13.97,13.83,13.89,123000.0,12.1456,12.1543,12.0324,12.0847,123000.0
2010-04-19 10:40:00,13.88,13.98,13.88,13.98,117100.0,12.076,12.163,12.076,12.163,117100.0
2010-04-19 10:45:00,13.97,14.01,13.96,13.97,94000.0,12.1543,12.1891,12.1456,12.1543,94000.0
2010-04-19 10:50:00,13.96,13.98,13.89,13.91,101800.0,12.1456,12.163,12.0847,12.1021,101800.0
2010-04-19 10:55:00,13.91,13.93,13.89,13.91,85500.0,12.1021,12.1195,12.0847,12.1021,85500.0
2010-04-19 11:00:00,13.91,13.94,13.9,13.92,73700.0,12.1021,12.1282,12.0934,12.1108,73700.0
2010-04-19 11:05:00,13.93,13.96,13.89,13.89,94200.0,12.1195,12.1456,12.0847,12.0847,94200.0
2010-04-19 11:10:00,13.89,13.9,13.84,13.85,131400.0,12.0847,12.0934,12.0411,12.0499,131400.0
2010-04-19 11:15:00,13.86,13.9,13.84,13.88,168400.0,12.0586,12.0934,12.0411,12.076,168400.0
2010-04-19 11:20:00,13.88,13.88,13.81,13.81,90100.0,12.076,12.076,12.015,12.015,90100.0
2010-04-19 11:25:00,13.82,13.82,13.76,13.78,170800.0,12.0237,12.0237,11.9715,11.9889,170800.0
2010-04-19 11:30:00,13.77,13.82,13.77,13.81,118700.0,11.9802,12.0237,11.9802,12.015,118700.0
2010-04-19 11:35:00,13.81,13.82,13.7,13.71,145000.0,12.015,12.0237,11.9193,11.928,145000.0
2010-04-19 11:40:00,13.72,13.78,13.71,13.73,108100.0,11.9367,11.9889,11.928,11.9454,108100.0
2010-04-19 11:45:00,13.74,13.74,13.67,13.68,118900.0,11.9541,11.9541,11.8932,11.9019,118900.0
2010-04-19 11:50:00,13.68,13.68,13.6,13.61,186500.0,11.9019,11.9019,11.8323,11.841,186500.0
2010-04-19 11:55:00,13.61,13.62,13.55,13.57,179000.0,11.841,11.8497,11.7888,11.8062,179000.0
2010-04-19 12:00:00,13.57,13.63,13.56,13.62,214300.0,11.8062,11.8584,11.7975,11.8497,214300.0
2010-04-19 12:05:00,13.62,13.63,13.59,13.61,234900.0,11.8497,11.8584,11.8236,11.841,234900.0
2010-04-19 12:10:00,13.61,13.66,13.57,13.6,332600.0,11.841,11.8845,11.8062,11.8323,332600.0
2010-04-19 12:15:00,13.6,13.62,13.59,13.62,149500.0,11.8323,11.8497,11.8236,11.8497,149500.0
2010-04-19 12:20:00,13.62,13.65,13.59,13.6,127300.0,11.8497,11.8758,11.8236,11.8323,127300.0
2010-04-19 12:25:00,13.6,13.64,13.6,13.63,113000.0,11.8323,11.8671,11.8323,11.8584,113000.0
2010-04-19 12:30:00,13.63,13.64,13.59,13.59,166200.0,11.8584,11.8671,11.8236,11.8236,166200.0
2010-04-19 12:35:00,13.59,13.6,13.55,13.56,79200.0,11.8236,11.8323,11.7888,11.7975,79200.0
2010-04-19 12:40:00,13.56,13.58,13.55,13.58,128500.0,11.7975,11.8149,11.7888,11.8149,128500.0
2010-04-19 12:45:00,13.57,13.63,13.57,13.63,137300.0,11.8062,11.8584,11.8062,11.8584,137300.0
2010-04-19 12:50:00,13.63,13.63,13.58,13.59,96000.0,11.8584,11.8584,11.8149,11.8236,96000.0
2010-04-19 12:55:00,13.59,13.63,13.58,13.61,91300.0,11.8236,11.8584,11.8149,11.841,91300.0
2010-04-19 13:00:00,13.61,13.63,13.56,13.59,221100.0,11.841,11.8584,11.7975,11.8236,221100.0
2010-04-19 13:05:00,13.6,13.64,13.59,13.64,70300.0,11.8323,11.8671,11.8236,11.8671,70300.0
2010-04-19 13:10:00,13.64,13.68,13.63,13.67,144900.0,11.8671,11.9019,11.8584,11.8932,144900.0
2010-04-19 13:15:00,13.67,13.68,13.62,13.63,108500.0,11.8932,11.9019,11.8497,11.8584,108500.0
2010-04-19 13:20:00,13.62,13.63,13.6,13.62,149200.0,11.8497,11.8584,11.8323,11.8497,149200.0
2010-04-19 13:25:00,13.61,13.65,13.61,13.62,161400.0,11.841,11.8758,11.841,11.8497,161400.0
2010-04-19 13:30:00,13.61,13.62,13.59,13.61,188600.0,11.841,11.8497,11.8236,11.841,188600.0
2010-04-19 13:35:00,13.61,13.62,13.61,13.61,117700.0,11.841,11.8497,11.841,11.841,117700.0
2010-04-19 13:40:00,13.61,13.63,13.61,13.63,67600.0,11.841,11.8584,11.841,11.8584,67600.0
2010-04-19 13:45:00,13.63,13.63,13.54,13.55,288200.0,11.8584,11.8584,11.7801,11.7888,288200.0
2010-04-19 13:50:00,13.55,13.55,13.52,13.52,82700.0,11.7888,11.7888,11.7627,11.7627,82700.0
2010-04-19 13:55:00,13.53,13.54,13.52,13.54,29600.0,11.7714,11.7801,11.7627,11.7801,29600.0
2010-04-19 14:00:00,13.54,13.54,13.52,13.52,109500.0,11.7801,11.7801,11.7627,11.7627,109500.0
2010-04-19 14:05:00,13.53,13.54,13.45,13.46,312900.0,11.7714,11.7801,11.7018,11.7105,312900.0
2010-04-19 14:10:00,13.46,13.5,13.46,13.47,196600.0,11.7105,11.7453,11.7105,11.7192,196600.0
2010-04-19 14:15:00,13.47,13.51,13.46,13.5,249400.0,11.7192,11.754,11.7105,11.7453,249400.0
2010-04-19 14:20:00,13.5,13.51,13.49,13.49,252700.0,11.7453,11.754,11.7366,11.7366,252700.0
2010-04-19 14:25:00,13.5,13.52,13.49,13.52,324100.0,11.7453,11.7627,11.7366,11.7627,324100.0
2010-04-19 14:30:00,13.52,13.52,13.49,13.51,200300.0,11.7627,11.7627,11.7366,11.754,200300.0
2010-04-19 14:35:00,13.51,13.56,13.48,13.48,330100.0,11.754,11.7975,11.7279,11.7279,330100.0
2010-04-19 14:40:00,13.48,13.51,13.48,13.5,222700.0,11.7279,11.754,11.7279,11.7453,222700.0
2010-04-19 14:45:00,13.51,13.51,13.48,13.49,303900.0,11.754,11.754,11.7279,11.7366,303900.0
2010-04-19 14:50:00,13.48,13.49,13.47,13.48,67600.0,11.7279,11.7366,11.7192,11.7279,67600.0
2010-04-19 14:55:00,13.48,13.55,13.47,13.55,177600.0,11.7279,11.7888,11.7192,11.7888,177600.0
2010-04-19 15:00:00,13.54,13.56,13.49,13.5,318400.0,11.7801,11.7975,11.7366,11.7453,318400.0
2010-04-19 15:05:00,13.51,13.52,13.44,13.44,363000.0,11.754,11.7627,11.6931,11.6931,363000.0
2010-04-19 15:10:00,13.44,13.51,13.44,13.51,462600.0,11.6931,11.754,11.6931,11.754,462600.0
2010-04-19 15:15:00,13.51,13.52,13.49,13.5,197900.0,11.754,11.7627,11.7366,11.7453,197900.0
2010-04-19 15:20:00,13.5,13.51,13.47,13.49,429000.0,11.7453,11.754,11.7192,11.7366,429000.0
2010-04-19 15:25:00,13.5,13.5,13.47,13.48,257800.0,11.7453,11.7453,11.7192,11.7279,257800.0
2010-04-19 15:30:00,13.48,13.49,13.47,13.47,299500.0,11.7279,11.7366,11.7192,11.7192,299500.0
2010-04-19 15:35:00,13.48,13.48,13.38,13.39,425200.0,11.7279,11.7279,11.6409,11.6496,425200.0
2010-04-19 15:40:00,13.39,13.45,13.38,13.44,477700.0,11.6496,11.7018,11.6409,11.6931,477700.0
2010-04-19 15:45:00,13.44,13.49,13.4,13.4,713900.0,11.6931,11.7366,11.6583,11.6583,713900.0
2010-04-19 15:50:00,13.4,13.44,13.27,13.28,1180900.0,11.6583,11.6931,11.5452,11.5539,1180900.0
2010-04-19 15:55:00,13.27,13.32,13.17,13.2,1413200.0,11.5452,11.5887,11.4582,11.4843,1413200.0
2010-04-20 09:30:00,13.4,13.48,13.27,13.31,572000.0,11.6583,11.7279,11.5452,11.58,572000.0
2010-04-20 09:35:00,13.31,13.32,13.27,13.28,587700.0,11.58,11.5887,11.5452,11.5539,587700.0
2010-04-20 09:40:00,13.28,13.31,13.19,13.27,560300.0,11.5539,11.58,11.4756,11.5452,560300.0
2010-04-20 09:45:00,13.27,13.31,13.21,13.23,492000.0,11.5452,11.58,11.493,11.5104,492000.0
2010-04-20 09:50:00,13.23,13.33,13.11,13.13,650000.0,11.5104,11.5974,11.406,11.4234,650000.0
2010-04-20 09:55:00,13.13,13.24,13.01,13.02,354500.0,11.4234,11.5191,11.319,11.3277,354500.0
2010-04-20 10:00:00,13.03,13.04,12.9,12.94,700500.0,11.3364,11.3451,11.2233,11.2581,700500.0
2010-04-20 10:05:00,12.94,13.0,12.88,12.9,473900.0,11.2581,11.3103,11.2059,11.2233,473900.0
2010-04-20 10:10:00,12.9,12.96,12.87,12.91,348400.0,11.2233,11.2755,11.1972,11.232,348400.0
2010-04-20 10:15:00,12.9,12.95,12.83,12.85,336700.0,11.2233,11.2668,11.1624,11.1798,336700.0
2010-04-20 10:20:00,12.83,12.84,12.68,12.79,815800.0,11.1624,11.1711,11.0319,11.1276,815800.0
2010-04-20 10:25:00,12.79,12.86,12.76,12.85,233600.0,11.1276,11.1885,11.1015,11.1798,233600.0
2010-04-20 10:30:00,12.85,12.85,12.74,12.81,400500.0,11.1798,11.1798,11.0841,11.145,400500.0
2010-04-20 10:35:00,12.81,12.9,12.77,12.89,498800.0,11.145,11.2233,11.1102,11.2146,498800.0
2010-04-20 10:40:00,12.9,12.9,12.88,12.9,284100.0,11.2233,11.2233,11.2059,11.2233,284100.0
2010-04-20 10:45:00,12.9,12.94,12.86,12.91,272200.0,11.2233,11.2581,11.1885,11.232,272200.0
2010-04-20 10:50:00,12.91,13.03,12.91,13.0,869700.0,11.232,11.3364,11.232,11.3103,869700.0
2010-04-20 10:55:00,13.0,13.02,12.99,12.99,486600.0,11.3103,11.3277,11.3016,11.3016,486600.0
2010-04-20 11:00:00,13.0,13.01,12.99,13.0,279900.0,11.3103,11.319,11.3016,11.3103,279900.0
2010-04-20 11:05:00,13.0,13.01,12.96,13.0,226100.0,11.3103,11.319,11.2755,11.3103,226100.0
2010-04-20 11:10:00,13.0,13.01,12.96,13.01,277000.0,11.3103,11.319,11.2755,11.319,277000.0
2010-04-20 11:15:00,13.01,13.05,12.99,13.03,320900.0,11.319,11.3538,11.3016,11.3364,320900.0
2010-04-20 11:20:00,13.04,13.12,13.03,13.09,314400.0,11.3451,11.4147,11.3364,11.3886,314400.0
2010-04-20 11:25:00,13.08,13.09,13.04,13.05,88300.0,11.3799,11.3886,11.3451,11.3538,88300.0
2010-04-20 11:30:00,13.05,13.05,13.04,13.05,113500.0,11.3538,11.3538,11.3451,11.3538,113500.0
2010-04-20 11:35:00,13.05,13.09,13.04,13.04,175500.0,11.3538,11.3886,11.3451,11.3451,175500.0
2010-04-20 11:40:00,13.05,13.05,13.0,13.01,187900.0,11.3538,11.3538,11.3103,11.319,187900.0
2010-04-20 11:45:00,13.01,13.01,12.96,12.98,244200.0,11.319,11.319,11.2755,11.2929,244200.0
2010-04-20 11:50:00,12.98,13.01,12.97,13.01,220800.0,11.2929,11.319,11.2842,11.319,220800.0
2010-04-20 11:55:00,13.01,13.01,12.99,13.0,85100.0,11.319,11.319,11.3016,11.3103,85100.0
2010-04-20 12:00:00,13.0,13.01,12.99,13.0,187300.0,11.3103,11.319,11.3016,11.3103,187300.0
2010-04-20 12:05:00,13.0,13.01,12.98,13.0,261300.0,11.3103,11.319,11.2929,11.3103,261300.0
2010-04-20 12:10:00,12.99,13.01,12.96,13.0,433400.0,11.3016,11.319,11.2755,11.3103,433400.0
2010-04-20 12:15:00,13.0,13.01,12.99,13.0,384200.0,11.3103,11.319,11.3016,11.3103,384200.0
2010-04-20 12:20:00,13.0,13.01,12.99,13.0,124900.0,11.3103,11.319,11.3016,11.3103,124900.0
2010-04-20 12:25:00,13.0,13.0,12.97,12.99,167200.0,11.3103,11.3103,11.2842,11.3016,167200.0
2010-04-20 12:30:00,12.99,13.01,12.98,13.0,122700.0,11.3016,11.319,11.2929,11.3103,122700.0
2010-04-20 12:35:00,13.0,13.0,12.99,12.99,96500.0,11.3103,11.3103,11.3016,11.3016,96500.0
2010-04-20 12:40:00,12.99,13.0,12.98,13.0,39000.0,11.3016,11.3103,11.2929,11.3103,39000.0
2010-04-20 12:45:00,12.99,12.99,12.97,12.98,35800.0,11.3016,11.3016,11.2842,11.2929,35800.0
2010-04-20 12:50:00,12.97,13.0,12.97,12.98,83200.0,11.2842,11.3103,11.2842,11.2929,83200.0
2010-04-20 12:55:00,12.98,12.99,12.97,12.98,133200.0,11.2929,11.3016,11.2842,11.2929,133200.0
2010-04-20 13:00:00,12.98,13.0,12.98,12.98,97500.0,11.2929,11.3103,11.2929,11.2929,97500.0
2010-04-20 13:05:00,12.98,12.98,12.92,12.92,135500.0,11.2929,11.2929,11.2407,11.2407,135500.0
2010-04-20 13:10:00,12.92,12.94,12.9,12.92,100900.0,11.2407,11.2581,11.2233,11.2407,100900.0
2010-04-20 13:15:00,12.92,12.94,12.9,12.93,101400.0,11.2407,11.2581,11.2233,11.2494,101400.0
2010-04-20 13:20:00,12.93,12.94,12.9,12.9,82700.0,11.2494,11.2581,11.2233,11.2233,82700.0
2010-04-20 13:25:00,12.9,12.91,12.88,12.89,147400.0,11.2233,11.232,11.2059,11.2146,147400.0
2010-04-20 13:30:00,12.88,12.94,12.88,12.92,112400.0,11.2059,11.2581,11.2059,11.2407,112400.0
2010-04-20 13:35:00,12.93,12.93,12.89,12.89,75600.0,11.2494,11.2494,11.2146,11.2146,75600.0
2010-04-20 13:40:00,12.89,12.94,12.88,12.94,195700.0,11.2146,11.2581,11.2059,11.2581,195700.0
2010-04-20 13:45:00,12.93,12.97,12.92,12.96,170500.0,11.2494,11.2842,11.2407,11.2755,170500.0
2010-04-20 13:50:00,12.95,12.96,12.92,12.94,166400.0,11.2668,11.2755,11.2407,11.2581,166400.0
2010-04-20 13:55:00,12.93,12.94,12.91,12.91,80700.0,11.2494,11.2581,11.232,11.232,80700.0
2010-04-20 14:00:00,12.91,12.93,12.91,12.92,99800.0,11.232,11.2494,11.232,11.2407,99800.0
2010-04-20 14:05:00,12.92,12.93,12.91,12.92,230700.0,11.2407,11.2494,11.232,11.2407,230700.0
2010-04-20 14:10:00,12.93,12.93,12.9,12.92,141500.0,11.2494,11.2494,11.2233,11.2407,141500.0
2010-04-20 14:15:00,12.92,12.92,12.88,12.89,207700.0,11.2407,11.2407,11.2059,11.2146,207700.0
2010-04-20 14:20:00,12.88,12.89,12.86,12.86,193000.0,11.2059,11.2146,11.1885,11.1885,193000.0
2010-04-20 14:25:00,12.86,12.89,12.78,12.81,690000.0,11.1885,11.2146,11.1189,11.145,690000.0
2010-04-20 14:30:00,12.81,12.92,12.81,12.91,394900.0,11.145,11.2407,11.145,11.232,394900.0
2010-04-20 14:35:00,12.9,13.03,12.88,13.0,920900.0,11.2233,11.3364,11.2059,11.3103,920900.0
2010-04-20 14:40:00,13.01,13.07,12.98,13.07,842500.0,11.319,11.3712,11.2929,11.3712,842500.0
2010-04-20 14:45:00,13.07,13.14,13.06,13.13,451000.0,11.3712,11.4321,11.3625,11.4234,451000.0
2010-04-20 14:50:00,13.13,13.15,13.11,13.15,600600.0,11.4234,11.4408,11.406,11.4408,600600.0
2010-04-20 14:55:00,13.15,13.26,13.14,13.23,574000.0,11.4408,11.5365,11.4321,11.5104,574000.0
2010-04-20 15:00:00,13.23,13.27,13.15,13.15,746700.0,11.5104,11.5452,11.4408,11.4408,746700.0
2010-04-20 15:05:00,13.15,13.16,13.14,13.14,211600.0,11.4408,11.4495,11.4321,11.4321,211600.0
2010-04-20 15:10:00,13.14,13.15,13.11,13.13,180900.0,11.4321,11.4408,11.406,11.4234,180900.0
2010-04-20 15:15:00,13.13,13.18,13.13,13.14,418800.0,11.4234,11.4669,11.4234,11.4321,418800.0
2010-04-20 15:20:00,13.15,13.18,13.12,13.12,275600.0,11.4408,11.4669,11.4147,11.4147,275600.0
2010-04-20 15:25:00,13.13,13.16,13.11,13.13,351600.0,11.4234,11.4495,11.406,11.4234,351600.0
2010-04-20 15:30:00,13.13,13.15,13.1,13.12,568200.0,11.4234,11.4408,11.3973,11.4147,568200.0
2010-04-20 15:35:00,13.13,13.15,13.11,13.15,223300.0,11.4234,11.4408,11.406,11.4408,223300.0
2010-04-20 15:40:00,13.14,13.15,13.11,13.11,310100.0,11.4321,11.4408,11.406,11.406,310100.0
2010-04-20 15:45:00,13.12,13.15,13.11,13.14,479200.0,11.4147,11.4408,11.406,11.4321,479200.0
2010-04-20 15:50:00,13.13,13.14,13.11,13.11,365600.0,11.4234,11.4321,11.406,11.406,365600.0
2010-04-20 15:55:00,13.11,13.16,13.1,13.15,601600.0,11.406,11.4495,11.3973,11.4408,601600.0
2010-04-21 09:30:00,13.31,13.37,13.2,13.34,220200.0,11.58,11.6322,11.4843,11.6061,220200.0
2010-04-21 09:35:00,13.34,13.37,13.18,13.2,480500.0,11.6061,11.6322,11.4669,11.4843,480500.0
2010-04-21 09:40:00,13.2,13.21,13.02,13.1,375700.0,11.4843,11.493,11.3277,11.3973,375700.0
2010-04-21 09:45:00,13.1,13.11,13.05,13.07,253100.0,11.3973,11.406,11.3538,11.3712,253100.0
2010-04-21 09:50:00,13.07,13.09,12.87,13.02,546300.0,11.3712,11.3886,11.1972,11.3277,546300.0
2010-04-21 09:55:00,13.02,13.03,12.95,12.96,222000.0,11.3277,11.3364,11.2668,11.2755,222000.0
2010-04-21 10:00:00,12.97,13.01,12.94,12.99,211100.0,11.2842,11.319,11.2581,11.3016,211100.0
2010-04-21 10:05:00,13.0,13.08,12.99,12.99,220500.0,11.3103,11.3799,11.3016,11.3016,220500.0
2010-04-21 10:10:00,12.99,13.01,12.97,13.0,141700.0,11.3016,11.319,11.2842,11.3103,141700.0
2010-04-21 10:15:00,12.99,13.01,12.97,13.0,377800.0,11.3016,11.319,11.2842,11.3103,377800.0
2010-04-21 10:20:00,13.0,13.01,12.97,12.98,270200.0,11.3103,11.319,11.2842,11.2929,270200.0
2010-04-21 10:25:00,12.97,12.98,12.9,12.9,261800.0,11.2842,11.2929,11.2233,11.2233,261800.0
2010-04-21 10:30:00,12.9,12.95,12.89,12.91,278300.0,11.2233,11.2668,11.2146,11.232,278300.0
2010-04-21 10:35:00,12.91,12.92,12.8,12.85,402300.0,11.232,11.2407,11.1363,11.1798,402300.0
2010-04-21 10:40:00,12.84,12.88,12.84,12.85,149100.0,11.1711,11.2059,11.1711,11.1798,149100.0
2010-04-21 10:45:00,12.85,12.88,12.85,12.88,93100.0,11.1798,11.2059,11.1798,11.2059,93100.0
2010-04-21 10:50:00,12.87,12.88,12.78,12.79,221800.0,11.1972,11.2059,11.1189,11.1276,221800.0
2010-04-21 10:55:00,12.79,12.85,12.79,12.82,411300.0,11.1276,11.1798,11.1276,11.1537,411300.0
2010-04-21 11:00:00,12.83,12.9,12.81,12.82,209100.0,11.1624,11.2233,11.145,11.1537,209100.0
2010-04-21 11:05:00,12.81,12.83,12.75,12.79,465700.0,11.145,11.1624,11.0928,11.1276,465700.0
2010-04-21 11:10:00,12.79,12.8,12.7,12.73,736900.0,11.1276,11.1363,11.0493,11.0754,736900.0
2010-04-21 11:15:00,12.73,12.88,12.73,12.87,602400.0,11.0754,11.2059,11.0754,11.1972,602400.0
2010-04-21 11:20:00,12.87,12.88,12.75,12.75,250800.0,11.1972,11.2059,11.0928,11.0928,250800.0
2010-04-21 11:25:00,12.75,12.82,12.72,12.81,387500.0,11.0928,11.1537,11.0667,11.145,387500.0
2010-04-21 11:30:00,12.77,12.82,12.75,12.78,449700.0,11.1102,11.1537,11.0928,11.1189,449700.0
2010-04-21 11:35:00,12.78,12.8,12.74,12.77,481600.0,11.1189,11.1363,11.0841,11.1102,481600.0
2010-04-21 11:40:00,12.76,12.79,12.75,12.79,128900.0,11.1015,11.1276,11.0928,11.1276,128900.0
2010-04-21 11:45:00,12.79,12.79,12.74,12.75,368200.0,11.1276,11.1276,11.0841,11.0928,368200.0
2010-04-21 11:50:00,12.75,12.77,12.72,12.74,535200.0,11.0928,11.1102,11.0667,11.0841,535200.0
2010-04-21 11:55:00,12.73,12.86,12.73,12.86,299300.0,11.0754,11.1885,11.0754,11.1885,299300.0
2010-04-21 12:00:00,12.85,12.88,12.85,12.88,104300.0,11.1798,11.2059,11.1798,11.2059,104300.0
2010-04-21 12:05:00,12.88,12.88,12.85,12.86,96900.0,11.2059,11.2059,11.1798,11.1885,96900.0
2010-04-21 12:10:00,12.86,12.87,12.82,12.87,123800.0,11.1885,11.1972,11.1537,11.1972,123800.0
2010-04-21 12:15:00,12.87,12.87,12.8,12.8,88700.0,11.1972,11.1972,11.1363,11.1363,88700.0
2010-04-21 12:20:00,12.8,12.82,12.78,12.79,137100.0,11.1363,11.1537,11.1189,11.1276,137100.0
2010-04-21 12:25:00,12.79,12.81,12.7,12.7,249100.0,11.1276,11.145,11.0493,11.0493,249100.0
2010-04-21 12:30:00,12.7,12.77,12.7,12.74,214800.0,11.0493,11.1102,11.0493,11.0841,214800.0
2010-04-21 12:35:00,12.75,12.75,12.73,12.75,106700.0,11.0928,11.0928,11.0754,11.0928,106700.0
2010-04-21 12:40:00,12.75,12.75,12.7,12.72,190900.0,11.0928,11.0928,11.0493,11.0667,190900.0
2010-04-21 12:45:00,12.72,12.72,12.69,12.72,333000.0,11.0667,11.0667,11.0406,11.0667,333000.0
2010-04-21 12:50:00,12.71,12.72,12.7,12.71,111100.0,11.058,11.0667,11.0493,11.058,111100.0
2010-04-21 12:55:00,12.71,12.77,12.67,12.7,581400.0,11.058,11.1102,11.0232,11.0493,581400.0
2010-04-21 13:00:00,12.7,12.74,12.7,12.7,165800.0,11.0493,11.0841,11.0493,11.0493,165800.0
2010-04-21 13:05:00,12.71,12.72,12.7,12.7,126900.0,11.058,11.0667,11.0493,11.0493,126900.0
2010-04-21 13:10:00,12.7,12.71,12.65,12.67,282200.0,11.0493,11.058,11.0058,11.0232,282200.0
2010-04-21 13:15:00,12.68,12.73,12.67,12.68,315700.0,11.0319,11.0754,11.0232,11.0319,315700.0
2010-04-21 13:20:00,12.69,12.7,12.6,12.61,479300.0,11.0406,11.0493,10.9623,10.971,479300.0
2010-04-21 13:25:00,12.61,12.61,12.53,12.53,824400.0,10.971,10.971,10.9014,10.9014,824400.0
2010-04-21 13:30:00,12.53,12.59,12.51,12.56,297000.0,10.9014,10.9536,10.884,10.9275,297000.0
2010-04-21 13:35:00,12.57,12.59,12.55,12.56,357500.0,10.9362,10.9536,10.9188,10.9275,357500.0
2010-04-21 13:40:00,12.56,12.57,12.48,12.55,640000.0,10.9275,10.9362,10.8579,10.9188,640000.0
2010-04-21 13:45:00,12.55,12.58,12.51,12.51,448200.0,10.9188,10.9449,10.884,10.884,448200.0
2010-04-21 13:50:00,12.51,12.56,12.51,12.56,261900.0,10.884,10.9275,10.884,10.9275,261900.0
2010-04-21 13:55:00,12.56,12.64,12.55,12.64,158300.0,10.9275,10.9971,10.9188,10.9971,158300.0
2010-04-21 14:00:00,12.64,12.64,12.57,12.59,130200.0,10.9971,10.9971,10.9362,10.9536,130200.0
2010-04-21 14:05:00,12.59,12.6,12.53,12.53,230200.0,10.9536,10.9623,10.9014,10.9014,230200.0
2010-04-21 14:10:00,12.53,12.59,12.53,12.56,68200.0,10.9014,10.9536,10.9014,10.9275,68200.0
2010-04-21 14:15:00,12.56,12.57,12.52,12.53,206300.0,10.9275,10.9362,10.8927,10.9014,206300.0
2010-04-21 14:20:00,12.53,12.56,12.52,12.54,158200.0,10.9014,10.9275,10.8927,10.9101,158200.0
2010-04-21 14:25:00,12.55,12.55,12.5,12.52,159500.0,10.9188,10.9188,10.8753,10.8927,159500.0
2010-04-21 14:30:00,12.52,12.52,12.43,12.43,401900.0,10.8927,10.8927,10.8144,10.8144,401900.0
2010-04-21 14:35:00,12.44,12.48,12.4,12.48,318300.0,10.8231,10.8579,10.7883,10.8579,318300.0
2010-04-21 14:40:00,12.48,12.52,12.47,12.51,205800.0,10.8579,10.8927,10.8492,10.884,205800.0
2010-04-21 14:45:00,12.51,12.53,12.44,12.45,270100.0,10.884,10.9014,10.8231,10.8318,270100.0
2010-04-21 14:50:00,12.46,12.49,12.42,12.44,216500.0,10.8405,10.8666,10.8057,10.8231,216500.0
2010-04-21 14:55:00,12.44,12.48,12.42,12.48,152700.0,10.8231,10.8579,10.8057,10.8579,152700.0
2010-04-21 15:00:00,12.48,12.5,12.44,12.44,247200.0,10.8579,10.8753,10.8231,10.8231,247200.0
2010-04-21 15:05:00,12.44,12.45,12.44,12.44,85600.0,10.8231,10.8318,10.8231,10.8231,85600.0
2010-04-21 15:10:00,12.44,12.44,12.35,12.36,564400.0,10.8231,10.8231,10.7448,10.7535,564400.0
2010-04-21 15:15:00,12.37,12.44,12.35,12.43,481700.0,10.7622,10.8231,10.7448,10.8144,481700.0
2010-04-21 15:20:00,12.43,12.46,12.38,12.38,198600.0,10.8144,10.8405,10.7709,10.7709,198600.0
2010-04-21 15:25:00,12.39,12.4,12.36,12.36,138800.0,10.7796,10.7883,10.7535,10.7535,138800.0
2010-04-21 15:30:00,12.37,12.51,12.36,12.49,670700.0,10.7622,10.884,10.7535,10.8666,670700.0
2010-04-21 15:35:00,12.49,12.51,12.46,12.48,370900.0,10.8666,10.884,10.8405,10.8579,370900.0
2010-04-21 15:40:00,12.48,12.49,12.4,12.41,317700.0,10.8579,10.8666,10.7883,10.797,317700.0
2010-04-21 15:45:00,12.4,12.46,12.36,12.46,796400.0,10.7883,10.8405,10.7535,10.8405,796400.0
2010-04-21 15:50:00,12.46,12.51,12.44,12.51,672500.0,10.8405,10.884,10.8231,10.884,672500.0
2010-04-21 15:55:00,12.51,12.58,12.5,12.58,1044600.0,10.884,10.9449,10.8753,10.9449,1044600.0
2010-04-22 09:30:00,12.6,12.6,12.3,12.47,300600.0,10.9623,10.9623,10.7013,10.8492,300600.0
2010-04-22 09:35:00,12.47,12.49,12.33,12.45,181100.0,10.8492,10.8666,10.7274,10.8318,181100.0
2010-04-22 09:40:00,12.46,12.47,12.2,12.21,485300.0,10.8405,10.8492,10.6143,10.623,485300.0
2010-04-22 09:45:00,12.2,12.27,12.1,12.27,479200.0,10.6143,10.6752,10.5273,10.6752,479200.0
2010-04-22 09:50:00,12.27,12.27,12.18,12.24,782200.0,10.6752,10.6752,10.5969,10.6491,782200.0
2010-04-22 09:55:00,12.25,12.3,12.24,12.28,284900.0,10.6578,10.7013,10.6491,10.6839,284900.0
2010-04-22 10:00:00,12.28,12.31,12.24,12.28,485400.0,10.6839,10.71,10.6491,10.6839,485400.0
2010-04-22 10:05:00,12.28,12.35,12.24,12.34,346000.0,10.6839,10.7448,10.6491,10.7361,346000.0
2010-04-22 10:10:00,12.34,12.45,12.34,12.45,280400.0,10.7361,10.8318,10.7361,10.8318,280400.0
2010-04-22 10:15:00,12.44,12.58,12.39,12.41,489300.0,10.8231,10.9449,10.7796,10.797,489300.0
2010-04-22 10:20:00,12.4,12.48,12.23,12.27,525400.0,10.7883,10.8579,10.6404,10.6752,525400.0
2010-04-22 10:25:00,12.28,12.38,12.24,12.29,387200.0,10.6839,10.7709,10.6491,10.6926,387200.0
2010-04-22 10:30:00,12.29,12.32,12.16,12.29,465800.0,10.6926,10.7187,10.5795,10.6926,465800.0
2010-04-22 10:35:00,12.3,12.39,12.25,12.32,464900.0,10.7013,10.7796,10.6578,10.7187,464900.0
2010-04-22 10:40:00,12.32,12.57,12.28,12.44,979100.0,10.7187,10.9362,10.6839,10.8231,979100.0
2010-04-22 10:45:00,12.44,12.84,12.28,12.83,1849100.0,10.8231,11.1711,10.6839,11.1624,1849100.0
2010-04-22 10:50:00,12.84,12.84,12.41,12.51,840300.0,11.1711,11.1711,10.797,10.884,840300.0
2010-04-22 10:55:00,12.51,12.54,12.42,12.47,833100.0,10.884,10.9101,10.8057,10.8492,833100.0
2010-04-22 11:00:00,12.47,12.49,12.35,12.43,360100.0,10.8492,10.8666,10.7448,10.8144,360100.0
2010-04-22 11:05:00,12.43,12.6,12.43,12.57,396800.0,10.8144,10.9623,10.8144,10.9362,396800.0
2010-04-22 11:10:00,12.58,12.65,12.55,12.56,335000.0,10.9449,11.0058,10.9188,10.9275,335000.0
2010-04-22 11:15:00,12.56,12.58,12.46,12.5,276300.0,10.9275,10.9449,10.8405,10.8753,276300.0
2010-04-22 11:20:00,12.5,12.52,12.44,12.51,178400.0,10.8753,10.8927,10.8231,10.884,178400.0
2010-04-22 11:25:00,12.5,12.55,12.47,12.51,179900.0,10.8753,10.9188,10.8492,10.884,179900.0
2010-04-22 11:30:00,12.51,12.52,12.45,12.5,164900.0,10.884,10.8927,10.8318,10.8753,164900.0
2010-04-22 11:35:00,12.5,12.51,12.47,12.5,333900.0,10.8753,10.884,10.8492,10.8753,333900.0
2010-04-22 11:40:00,12.49,12.5,12.44,12.45,88200.0,10.8666,10.8753,10.8231,10.8318,88200.0
2010-04-22 11:45:00,12.45,12.46,12.39,12.42,145000.0,10.8318,10.8405,10.7796,10.8057,145000.0
2010-04-22 11:50:00,12.42,12.48,12.41,12.43,231300.0,10.8057,10.8579,10.797,10.8144,231300.0
2010-04-22 11:55:00,12.44,12.54,12.43,12.52,234000.0,10.8231,10.9101,10.8144,10.8927,234000.0
2010-04-22 12:00:00,12.51,12.53,12.49,12.5,152800.0,10.884,10.9014,10.8666,10.8753,152800.0
2010-04-22 12:05:00,12.51,12.55,12.49,12.54,149200.0,10.884,10.9188,10.8666,10.9101,149200.0
2010-04-22 12:10:00,12.54,12.55,12.51,12.53,61000.0,10.9101,10.9188,10.884,10.9014,61000.0
2010-04-22 12:15:00,12.54,12.54,12.5,12.5,53600.0,10.9101,10.9101,10.8753,10.8753,53600.0
2010-04-22 12:20:00,12.51,12.54,12.5,12.54,54000.0,10.884,10.9101,10.8753,10.9101,54000.0
2010-04-22 12:25:00,12.53,12.54,12.5,12.51,64900.0,10.9014,10.9101,10.8753,10.884,64900.0
2010-04-22 12:30:00,12.51,12.53,12.5,12.53,81400.0,10.884,10.9014,10.8753,10.9014,81400.0
2010-04-22 12:35:00,12.53,12.54,12.5,12.51,78600.0,10.9014,10.9101,10.8753,10.884,78600.0
2010-04-22 12:40:00,12.5,12.54,12.48,12.5,185700.0,10.8753,10.9101,10.8579,10.8753,185700.0
2010-04-22 12:45:00,12.5,12.54,12.48,12.5,155600.0,10.8753,10.9101,10.8579,10.8753,155600.0
2010-04-22 12:50:00,12.5,12.51,12.48,12.48,83000.0,10.8753,10.884,10.8579,10.8579,83000.0
2010-04-22 12:55:00,12.49,12.49,12.47,12.47,91200.0,10.8666,10.8666,10.8492,10.8492,91200.0
2010-04-22 13:00:00,12.48,12.53,12.48,12.51,139300.0,10.8579,10.9014,10.8579,10.884,139300.0
2010-04-22 13:05:00,12.5,12.57,12.5,12.56,111500.0,10.8753,10.9362,10.8753,10.9275,111500.0
2010-04-22 13:10:00,12.57,12.63,12.56,12.62,158600.0,10.9362,10.9884,10.9275,10.9797,158600.0
2010-04-22 13:15:00,12.63,12.64,12.57,12.58,479500.0,10.9884,10.9971,10.9362,10.9449,479500.0
2010-04-22 13:20:00,12.57,12.57,12.52,12.52,65000.0,10.9362,10.9362,10.8927,10.8927,65000.0
2010-04-22 13:25:00,12.52,12.54,12.5,12.52,469200.0,10.8927,10.9101,10.8753,10.8927,469200.0
2010-04-22 13:30:00,12.52,12.52,12.51,12.52,49300.0,10.8927,10.8927,10.884,10.8927,49300.0
2010-04-22 13:35:00,12.52,12.53,12.51,12.52,91100.0,10.8927,10.9014,10.884,10.8927,91100.0
2010-04-22 13:40:00,12.52,12.56,12.52,12.55,102100.0,10.8927,10.9275,10.8927,10.9188,102100.0
2010-04-22 13:45:00,12.55,12.56,12.52,12.52,385500.0,10.9188,10.9275,10.8927,10.8927,385500.0
2010-04-22 13:50:00,12.52,12.57,12.52,12.54,161900.0,10.8927,10.9362,10.8927,10.9101,161900.0
2010-04-22 13:55:00,12.53,12.62,12.53,12.6,299000.0,10.9014,10.9797,10.9014,10.9623,299000.0
2010-04-22 14:00:00,12.6,12.66,12.57,12.65,565900.0,10.9623,11.0145,10.9362,11.0058,565900.0
2010-04-22 14:05:00,12.65,12.68,12.56,12.56,347400.0,11.0058,11.0319,10.9275,10.9275,347400.0
2010-04-22 14:10:00,12.56,12.58,12.54,12.55,206700.0,10.9275,10.9449,10.9101,10.9188,206700.0
2010-04-22 14:15:00,12.55,12.55,12.49,12.54,541300.0,10.9188,10.9188,10.8666,10.9101,541300.0
2010-04-22 14:20:00,12.54,12.56,12.48,12.51,223800.0,10.9101,10.9275,10.8579,10.884,223800.0
2010-04-22 14:25:00,12.51,12.56,12.5,12.53,129600.0,10.884,10.9275,10.8753,10.9014,129600.0
2010-04-22 14:30:00,12.54,12.57,12.52,12.55,231500.0,10.9101,10.9362,10.8927,10.9188,231500.0
2010-04-22 14:35:00,12.55,12.55,12.49,12.49,186900.0,10.9188,10.9188,10.8666,10.8666,186900.0
2010-04-22 14:40:00,12.49,12.5,12.45,12.47,349500.0,10.8666,10.8753,10.8318,10.8492,349500.0
2010-04-22 14:45:00,12.47,12.51,12.45,12.49,516200.0,10.8492,10.884,10.8318,10.8666,516200.0
2010-04-22 14:50:00,12.49,12.51,12.49,12.51,235700.0,10.8666,10.884,10.8666,10.884,235700.0
2010-04-22 14:55:00,12.5,12.52,12.48,12.51,440600.0,10.8753,10.8927,10.8579,10.884,440600.0
2010-04-22 15:00:00,12.51,12.52,12.49,12.51,191400.0,10.884,10.8927,10.8666,10.884,191400.0
2010-04-22 15:05:00,12.51,12.51,12.44,12.45,76800.0,10.884,10.884,10.8231,10.8318,76800.0
2010-04-22 15:10:00,12.45,12.46,12.45,12.45,87100.0,10.8318,10.8405,10.8318,10.8318,87100.0
2010-04-22 15:15:00,12.45,12.48,12.42,12.44,218400.0,10.8318,10.8579,10.8057,10.8231,218400.0
2010-04-22 15:20:00,12.44,12.48,12.43,12.45,439600.0,10.8231,10.8579,10.8144,10.8318,439600.0
2010-04-22 15:25:00,12.45,12.46,12.33,12.34,547600.0,10.8318,10.8405,10.7274,10.7361,547600.0
2010-04-22 15:30:00,12.34,12.4,12.29,12.29,673500.0,10.7361,10.7883,10.6926,10.6926,673500.0
2010-04-22 15:35:00,12.29,12.32,12.22,12.22,547100.0,10.6926,10.7187,10.6317,10.6317,547100.0
2010-04-22 15:40:00,12.22,12.26,12.19,12.2,687000.0,10.6317,10.6665,10.6056,10.6143,687000.0
2010-04-22 15:45:00,12.21,12.32,12.2,12.3,684100.0,10.623,10.7187,10.6143,10.7013,684100.0
2010-04-22 15:50:00,12.3,12.35,12.29,12.35,601400.0,10.7013,10.7448,10.6926,10.7448,601400.0
2010-04-22 15:55:00,12.35,12.39,12.32,12.34,739000.0,10.7448,10.7796,10.7187,10.7361,739000.0
2010-04-23 09:30:00,12.47,12.58,12.46,12.52,273800.0,10.8492,10.9449,10.8405,10.8927,273800.0
2010-04-23 09:35:00,12.52,12.64,12.5,12.53,243800.0,10.8927,10.9971,10.8753,10.9014,243800.0
2010-04-23 09:40:00,12.53,12.59,12.49,12.49,195000.0,10.9014,10.9536,10.8666,10.8666,195000.0
2010-04-23 09:45:00,12.49,12.55,12.45,12.46,267800.0,10.8666,10.9188,10.8318,10.8405,267800.0
2010-04-23 09:50:00,12.45,12.53,12.45,12.51,235200.0,10.8318,10.9014,10.8318,10.884,235200.0
2010-04-23 09:55:00,12.51,12.52,12.46,12.46,255500.0,10.884,10.8927,10.8405,10.8405,255500.0
2010-04-23 10:00:00,12.47,12.54,12.47,12.52,258900.0,10.8492,10.9101,10.8492,10.8927,258900.0
2010-04-23 10:05:00,12.52,12.55,12.5,12.54,138200.0,10.8927,10.9188,10.8753,10.9101,138200.0
2010-04-23 10:10:00,12.54,12.59,12.53,12.58,171700.0,10.9101,10.9536,10.9014,10.9449,171700.0
2010-04-23 10:15:00,12.58,12.64,12.56,12.6,244600.0,10.9449,10.9971,10.9275,10.9623,244600.0
2010-04-23 10:20:00,12.6,12.64,12.58,12.62,159500.0,10.9623,10.9971,10.9449,10.9797,159500.0
2010-04-23 10:25:00,12.61,12.64,12.57,12.57,131200.0,10.971,10.9971,10.9362,10.9362,131200.0
2010-04-23 10:30:00,12.57,12.58,12.54,12.57,414400.0,10.9362,10.9449,10.9101,10.9362,414400.0
2010-04-23 10:35:00,12.58,12.63,12.58,12.61,106300.0,10.9449,10.9884,10.9449,10.971,106300.0
2010-04-23 10:40:00,12.62,12.71,12.61,12.71,222500.0,10.9797,11.058,10.971,11.058,222500.0
2010-04-23 10:45:00,12.71,12.72,12.66,12.71,291200.0,11.058,11.0667,11.0145,11.058,291200.0
2010-04-23 10:50:00,12.72,12.79,12.69,12.78,471500.0,11.0667,11.1276,11.0406,11.1189,471500.0
2010-04-23 10:55:00,12.79,12.84,12.75,12.79,396200.0,11.1276,11.1711,11.0928,11.1276,396200.0
2010-04-23 11:00:00,12.78,12.79,12.71,12.73,407500.0,11.1189,11.1276,11.058,11.0754,407500.0
2010-04-23 11:05:00,12.74,12.76,12.66,12.7,196500.0,11.0841,11.1015,11.0145,11.0493,196500.0
2010-04-23 11:10:00,12.7,12.79,12.69,12.79,325700.0,11.0493,11.1276,11.0406,11.1276,325700.0
2010-04-23 11:15:00,12.79,12.84,12.77,12.83,219100.0,11.1276,11.1711,11.1102,11.1624,219100.0
2010-04-23 11:20:00,12.84,12.86,12.77,12.77,328500.0,11.1711,11.1885,11.1102,11.1102,328500.0
2010-04-23 11:25:00,12.77,12.82,12.74,12.8,316900.0,11.1102,11.1537,11.0841,11.1363,316900.0
2010-04-23 11:30:00,12.8,12.8,12.73,12.75,264200.0,11.1363,11.1363,11.0754,11.0928,264200.0
2010-04-23 11:35:00,12.74,12.8,12.74,12.78,184600.0,11.0841,11.1363,11.0841,11.1189,184600.0
2010-04-23 11:40:00,12.78,12.79,12.76,12.78,114200.0,11.1189,11.1276,11.1015,11.1189,114200.0
2010-04-23 11:45:00,12.78,12.8,12.75,12.76,449000.0,11.1189,11.1363,11.0928,11.1015,449000.0
2010-04-23 11:50:00,12.76,12.81,12.74,12.81,260500.0,11.1015,11.145,11.0841,11.145,260500.0
2010-04-23 11:55:00,12.81,12.87,12.8,12.87,346400.0,11.145,11.1972,11.1363,11.1972,346400.0
2010-04-23 12:00:00,12.87,12.87,12.79,12.79,74000.0,11.1972,11.1972,11.1276,11.1276,74000.0
2010-04-23 12:05:00,12.79,12.8,12.77,12.8,60600.0,11.1276,11.1363,11.1102,11.1363,60600.0
2010-04-23 12:10:00,12.79,12.85,12.79,12.85,205900.0,11.1276,11.1798,11.1276,11.1798,205900.0
2010-04-23 12:15:00,12.85,12.89,12.84,12.86,162000.0,11.1798,11.2146,11.1711,11.1885,162000.0
2010-04-23 12:20:00,12.86,12.89,12.84,12.89,126200.0,11.1885,11.2146,11.1711,11.2146,126200.0
2010-04-23 12:25:00,12.89,12.89,12.8,12.84,115400.0,11.2146,11.2146,11.1363,11.1711,115400.0
2010-04-23 12:30:00,12.83,12.86,12.79,12.85,236200.0,11.1624,11.1885,11.1276,11.1798,236200.0
2010-04-23 12:35:00,12.86,12.86,12.84,12.86,52100.0,11.1885,11.1885,11.1711,11.1885,52100.0
2010-04-23 12:40:00,12.85,12.86,12.84,12.86,75600.0,11.1798,11.1885,11.1711,11.1885,75600.0
2010-04-23 12:45:00,12.86,12.9,12.85,12.85,81900.0,11.1885,11.2233,11.1798,11.1798,81900.0
2010-04-23 12:50:00,12.85,12.91,12.83,12.91,296000.0,11.1798,11.232,11.1624,11.232,296000.0
2010-04-23 12:55:00,12.91,12.95,12.9,12.95,105600.0,11.232,11.2668,11.2233,11.2668,105600.0
2010-04-23 13:00:00,12.94,12.96,12.88,12.89,396400.0,11.2581,11.2755,11.2059,11.2146,396400.0
2010-04-23 13:05:00,12.89,12.93,12.87,12.87,162500.0,11.2146,11.2494,11.1972,11.1972,162500.0
2010-04-23 13:10:00,12.87,12.95,12.87,12.9,149300.0,11.1972,11.2668,11.1972,11.2233,149300.0
2010-04-23 13:15:00,12.91,12.91,12.83,12.83,114100.0,11.232,11.232,11.1624,11.1624,114100.0
2010-04-23 13:20:00,12.84,12.92,12.83,12.9,230400.0,11.1711,11.2407,11.1624,11.2233,230400.0
2010-04-23 13:25:00,12.89,12.9,12.86,12.86,80100.0,11.2146,11.2233,11.1885,11.1885,80100.0
2010-04-23 13:30:00,12.86,12.88,12.84,12.87,71400.0,11.1885,11.2059,11.1711,11.1972,71400.0
2010-04-23 13:35:00,12.87,12.87,12.81,12.85,112000.0,11.1972,11.1972,11.145,11.1798,112000.0
2010-04-23 13:40:00,12.85,12.89,12.8,12.89,161600.0,11.1798,11.2146,11.1363,11.2146,161600.0
2010-04-23 13:45:00,12.89,12.93,12.88,12.93,79700.0,11.2146,11.2494,11.2059,11.2494,79700.0
2010-04-23 13:50:00,12.92,12.93,12.88,12.9,117900.0,11.2407,11.2494,11.2059,11.2233,117900.0
2010-04-23 13:55:00,12.9,12.94,12.9,12.93,71600.0,11.2233,11.2581,11.2233,11.2494,71600.0
2010-04-23 14:00:00,12.93,12.95,12.9,12.95,138600.0,11.2494,11.2668,11.2233,11.2668,138600.0
2010-04-23 14:05:00,12.94,12.98,12.93,12.96,198700.0,11.2581,11.2929,11.2494,11.2755,198700.0
2010-04-23 14:10:00,12.96,13.0,12.96,13.0,180100.0,11.2755,11.3103,11.2755,11.3103,180100.0
2010-04-23 14:15:00,12.99,13.05,12.98,13.05,193100.0,11.3016,11.3538,11.2929,11.3538,193100.0
2010-04-23 14:20:00,13.05,13.15,13.05,13.09,730800.0,11.3538,11.4408,11.3538,11.3886,730800.0
2010-04-23 14:25:00,13.09,13.11,13.07,13.08,555100.0,11.3886,11.406,11.3712,11.3799,555100.0
2010-04-23 14:30:00,13.08,13.12,13.06,13.11,555200.0,11.3799,11.4147,11.3625,11.406,555200.0
2010-04-23 14:35:00,13.11,13.19,13.11,13.15,605000.0,11.406,11.4756,11.406,11.4408,605000.0
2010-04-23 14:40:00,13.14,13.17,13.13,13.16,401000.0,11.4321,11.4582,11.4234,11.4495,401000.0
2010-04-23 14:45:00,13.16,13.21,13.13,13.13,506300.0,11.4495,11.493,11.4234,11.4234,506300.0
2010-04-23 14:50:00,13.14,13.21,13.14,13.2,271400.0,11.4321,11.493,11.4321,11.4843,271400.0
2010-04-23 14:55:00,13.2,13.22,13.16,13.17,195800.0,11.4843,11.5017,11.4495,11.4582,195800.0
2010-04-23 15:00:00,13.16,13.17,13.1,13.11,326100.0,11.4495,11.4582,11.3973,11.406,326100.0
2010-04-23 15:05:00,13.11,13.11,13.06,13.08,161300.0,11.406,11.406,11.3625,11.3799,161300.0
2010-04-23 15:10:00,13.08,13.1,13.08,13.08,137700.0,11.3799,11.3973,11.3799,11.3799,137700.0
2010-04-23 15:15:00,13.08,13.08,13.06,13.07,238300.0,11.3799,11.3799,11.3625,11.3712,238300.0
2010-04-23 15:20:00,13.07,13.1,13.04,13.07,394800.0,11.3712,11.3973,11.3451,11.3712,394800.0
2010-04-23 15:25:00,13.06,13.07,12.99,13.02,649200.0,11.3625,11.3712,11.3016,11.3277,649200.0
2010-04-23 15:30:00,13.02,13.04,12.99,13.01,509200.0,11.3277,11.3451,11.3016,11.319,509200.0
2010-04-23 15:35:00,13.01,13.03,13.01,13.02,460400.0,11.319,11.3364,11.319,11.3277,460400.0
2010-04-23 15:40:00,13.02,13.03,12.99,12.99,294700.0,11.3277,11.3364,11.3016,11.3016,294700.0
2010-04-23 15:45:00,13.0,13.0,12.99,12.99,239000.0,11.3103,11.3103,11.3016,11.3016,239000.0
2010-04-23 15:50:00,13.0,13.02,12.99,13.02,565100.0,11.3103,11.3277,11.3016,11.3277,565100.0
2010-04-23 15:55:00,13.01,13.02,12.98,13.01,779200.0,11.319,11.3277,11.2929,11.319,779200.0
2010-04-26 09:30:00,13.1,13.1,12.94,12.94,283900.0,11.3973,11.3973,11.2581,11.2581,283900.0
2010-04-26 09:35:00,12.94,12.98,12.81,12.82,208800.0,11.2581,11.2929,11.145,11.1537,208800.0
2010-04-26 09:40:00,12.82,12.88,12.78,12.86,446500.0,11.1537,11.2059,11.1189,11.1885,446500.0
2010-04-26 09:45:00,12.86,12.88,12.84,12.85,113200.0,11.1885,11.2059,11.1711,11.1798,113200.0
2010-04-26 09:50:00,12.86,12.91,12.84,12.9,164300.0,11.1885,11.232,11.1711,11.2233,164300.0
2010-04-26 09:55:00,12.89,12.92,12.88,12.91,137100.0,11.2146,11.2407,11.2059,11.232,137100.0
2010-04-26 10:00:00,12.91,12.95,12.9,12.93,322300.0,11.232,11.2668,11.2233,11.2494,322300.0
2010-04-26 10:05:00,12.93,13.02,12.92,13.02,340100.0,11.2494,11.3277,11.2407,11.3277,340100.0
2010-04-26 10:10:00,13.02,13.15,13.02,13.12,383600.0,11.3277,11.4408,11.3277,11.4147,383600.0
2010-04-26 10:15:00,13.12,13.13,13.0,13.01,148600.0,11.4147,11.4234,11.3103,11.319,148600.0
2010-04-26 10:20:00,13.01,13.05,12.95,12.95,287800.0,11.319,11.3538,11.2668,11.2668,287800.0
2010-04-26 10:25:00,12.95,13.05,12.92,13.01,319700.0,11.2668,11.3538,11.2407,11.319,319700.0
2010-04-26 10:30:00,13.01,13.04,13.0,13.01,148300.0,11.319,11.3451,11.3103,11.319,148300.0
2010-04-26 10:35:00,13.01,13.03,12.92,12.93,166900.0,11.319,11.3364,11.2407,11.2494,166900.0
2010-04-26 10:40:00,12.93,13.0,12.91,12.98,120000.0,11.2494,11.3103,11.232,11.2929,120000.0
2010-04-26 10:45:00,12.98,12.99,12.94,12.95,156300.0,11.2929,11.3016,11.2581,11.2668,156300.0
2010-04-26 10:50:00,12.96,13.05,12.96,13.05,106600.0,11.2755,11.3538,11.2755,11.3538,106600.0
2010-04-26 10:55:00,13.05,13.08,12.98,13.04,123400.0,11.3538,11.3799,11.2929,11.3451,123400.0
2010-04-26 11:00:00,13.03,13.05,13.0,13.04,110800.0,11.3364,11.3538,11.3103,11.3451,110800.0
2010-04-26 11:05:00,13.04,13.06,13.02,13.05,123400.0,11.3451,11.3625,11.3277,11.3538,123400.0
2010-04-26 11:10:00,13.06,13.06,13.03,13.06,88400.0,11.3625,11.3625,11.3364,11.3625,88400.0
2010-04-26 11:15:00,13.05,13.05,13.0,13.01,94800.0,11.3538,11.3538,11.3103,11.319,94800.0
2010-04-26 11:20:00,13.01,13.07,13.0,13.0,146900.0,11.319,11.3712,11.3103,11.3103,146900.0
2010-04-26 11:25:00,13.0,13.07,12.96,13.06,280600.0,11.3103,11.3712,11.2755,11.3625,280600.0
2010-04-26 11:30:00,13.06,13.06,13.03,13.04,26200.0,11.3625,11.3625,11.3364,11.3451,26200.0
2010-04-26 11:35:00,13.04,13.05,13.02,13.05,167000.0,11.3451,11.3538,11.3277,11.3538,167000.0
2010-04-26 11:40:00,13.04,13.06,13.03,13.03,121000.0,11.3451,11.3625,11.3364,11.3364,121000.0
2010-04-26 11:45:00,13.04,13.06,13.01,13.04,243200.0,11.3451,11.3625,11.319,11.3451,243200.0
2010-04-26 11:50:00,13.04,13.07,13.03,13.05,103400.0,11.3451,11.3712,11.3364,11.3538,103400.0
2010-04-26 11:55:00,13.05,13.08,13.02,13.04,126700.0,11.3538,11.3799,11.3277,11.3451,126700.0
2010-04-26 12:00:00,13.05,13.07,13.02,13.02,79700.0,11.3538,11.3712,11.3277,11.3277,79700.0
2010-04-26 12:05:00,13.02,13.04,13.0,13.01,266100.0,11.3277,11.3451,11.3103,11.319,266100.0
2010-04-26 12:10:00,13.01,13.04,13.0,13.04,213600.0,11.319,11.3451,11.3103,11.3451,213600.0
2010-04-26 12:15:00,13.04,13.06,13.03,13.06,97100.0,11.3451,11.3625,11.3364,11.3625,97100.0
2010-04-26 12:20:00,13.06,13.09,13.04,13.07,118900.0,11.3625,11.3886,11.3451,11.3712,118900.0
2010-04-26 12:25:00,13.08,13.09,13.04,13.06,103500.0,11.3799,11.3886,11.3451,11.3625,103500.0
2010-04-26 12:30:00,13.06,13.1,13.06,13.1,69900.0,11.3625,11.3973,11.3625,11.3973,69900.0
2010-04-26 12:35:00,13.09,13.14,13.09,13.13,117200.0,11.3886,11.4321,11.3886,11.4234,117200.0
2010-04-26 12:40:00,13.13,13.13,13.12,13.13,43900.0,11.4234,11.4234,11.4147,11.4234,43900.0
2010-04-26 12:45:00,13.13,13.13,13.09,13.1,79300.0,11.4234,11.4234,11.3886,11.3973,79300.0
2010-04-26 12:50:00,13.09,13.11,13.06,13.06,111000.0,11.3886,11.406,11.3625,11.3625,111000.0
2010-04-26 12:55:00,13.06,13.11,13.03,13.05,476100.0,11.3625,11.406,11.3364,11.3538,476100.0
2010-04-26 13:00:00,13.03,13.05,12.98,12.99,260400.0,11.3364,11.3538,11.2929,11.3016,260400.0
2010-04-26 13:05:00,12.99,13.03,12.98,12.99,239900.0,11.3016,11.3364,11.2929,11.3016,239900.0
2010-04-26 13:10:00,12.99,13.08,12.97,13.05,197400.0,11.3016,11.3799,11.2842,11.3538,197400.0
2010-04-26 13:15:00,13.04,13.04,13.01,13.01,23300.0,11.3451,11.3451,11.319,11.319,23300.0
2010-04-26 13:20:00,13.01,13.05,13.0,13.04,54500.0,11.319,11.3538,11.3103,11.3451,54500.0
2010-04-26 13:25:00,13.04,13.06,13.03,13.05,165700.0,11.3451,11.3625,11.3364,11.3538,165700.0
2010-04-26 13:30:00,13.05,13.06,13.03,13.05,86900.0,11.3538,11.3625,11.3364,11.3538,86900.0
2010-04-26 13:35:00,13.04,13.05,13.03,13.05,54400.0,11.3451,11.3538,11.3364,11.3538,54400.0
2010-04-26 13:40:00,13.04,13.04,13.02,13.02,32300.0,11.3451,11.3451,11.3277,11.3277,32300.0
2010-04-26 13:45:00,13.02,13.05,13.02,13.05,91000.0,11.3277,11.3538,11.3277,11.3538,91000.0
2010-04-26 13:50:00,13.06,13.06,13.04,13.05,93300.0,11.3625,11.3625,11.3451,11.3538,93300.0
2010-04-26 13:55:00,13.05,13.06,13.04,13.05,94500.0,11.3538,11.3625,11.3451,11.3538,94500.0
2010-04-26 14:00:00,13.05,13.06,13.0,13.04,158400.0,11.3538,11.3625,11.3103,11.3451,158400.0
2010-04-26 14:05:00,13.03,13.04,13.0,13.02,245200.0,11.3364,11.3451,11.3103,11.3277,245200.0
2010-04-26 14:10:00,13.01,13.05,12.99,13.04,243300.0,11.319,11.3538,11.3016,11.3451,243300.0
2010-04-26 14:15:00,13.04,13.05,13.03,13.04,111000.0,11.3451,11.3538,11.3364,11.3451,111000.0
2010-04-26 14:20:00,13.03,13.04,13.0,13.0,55300.0,11.3364,11.3451,11.3103,11.3103,55300.0
2010-04-26 14:25:00,13.0,13.01,12.99,12.99,68600.0,11.3103,11.319,11.3016,11.3016,68600.0
2010-04-26 14:30:00,13.0,13.02,12.98,13.01,216600.0,11.3103,11.3277,11.2929,11.319,216600.0
2010-04-26 14:35:00,13.01,13.02,13.0,13.01,48000.0,11.319,11.3277,11.3103,11.319,48000.0
2010-04-26 14:40:00,13.01,13.05,13.0,13.03,146800.0,11.319,11.3538,11.3103,11.3364,146800.0
2010-04-26 14:45:00,13.03,13.04,12.99,13.02,334000.0,11.3364,11.3451,11.3016,11.3277,334000.0
2010-04-26 14:50:00,13.03,13.04,13.02,13.04,46300.0,11.3364,11.3451,11.3277,11.3451,46300.0
2010-04-26 14:55:00,13.04,13.05,13.03,13.03,109500.0,11.3451,11.3538,11.3364,11.3364,109500.0
2010-04-26 15:00:00,13.03,13.04,12.99,12.99,528900.0,11.3364,11.3451,11.3016,11.3016,528900.0
2010-04-26 15:05:00,13.0,13.0,12.95,12.95,84200.0,11.3103,11.3103,11.2668,11.2668,84200.0
2010-04-26 15:10:00,12.95,13.01,12.95,12.98,233100.0,11.2668,11.319,11.2668,11.2929,233100.0
2010-04-26 15:15:00,12.98,12.98,12.95,12.95,69000.0,11.2929,11.2929,11.2668,11.2668,69000.0
2010-04-26 15:20:00,12.95,12.96,12.9,12.91,180400.0,11.2668,11.2755,11.2233,11.232,180400.0
2010-04-26 15:25:00,12.91,12.92,12.86,12.86,180900.0,11.232,11.2407,11.1885,11.1885,180900.0
2010-04-26 15:30:00,12.87,12.93,12.86,12.92,182000.0,11.1972,11.2494,11.1885,11.2407,182000.0
2010-04-26 15:35:00,12.92,12.98,12.92,12.97,177200.0,11.2407,11.2929,11.2407,11.2842,177200.0
2010-04-26 15:40:00,12.97,13.02,12.97,13.0,182200.0,11.2842,11.3277,11.2842,11.3103,182200.0
2010-04-26 15:45:00,13.01,13.01,12.95,12.98,411600.0,11.319,11.319,11.2668,11.2929,411600.0
2010-04-26 15:50:00,12.99,13.0,12.95,12.96,222400.0,11.3016,11.3103,11.2668,11.2755,222400.0
2010-04-26 15:55:00,12.96,12.96,12.93,12.93,185200.0,11.2755,11.2755,11.2494,11.2494,185200.0
2010-04-27 09:30:00,12.88,12.99,12.75,12.88,305700.0,11.2059,11.3016,11.0928,11.2059,305700.0
2010-04-27 09:35:00,12.89,12.91,12.82,12.9,260000.0,11.2146,11.232,11.1537,11.2233,260000.0
2010-04-27 09:40:00,12.9,12.94,12.85,12.86,139700.0,11.2233,11.2581,11.1798,11.1885,139700.0
2010-04-27 09:45:00,12.87,12.92,12.8,12.81,356500.0,11.1972,11.2407,11.1363,11.145,356500.0
2010-04-27 09:50:00,12.81,12.86,12.8,12.81,199300.0,11.145,11.1885,11.1363,11.145,199300.0
2010-04-27 09:55:00,12.81,12.83,12.76,12.8,216100.0,11.145,11.1624,11.1015,11.1363,216100.0
2010-04-27 10:00:00,12.81,12.83,12.75,12.76,326600.0,11.145,11.1624,11.0928,11.1015,326600.0
2010-04-27 10:05:00,12.77,12.83,12.73,12.83,249100.0,11.1102,11.1624,11.0754,11.1624,249100.0
2010-04-27 10:10:00,12.83,12.86,12.78,12.79,197000.0,11.1624,11.1885,11.1189,11.1276,197000.0
2010-04-27 10:15:00,12.79,12.84,12.78,12.8,191600.0,11.1276,11.1711,11.1189,11.1363,191600.0
2010-04-27 10:20:00,12.8,12.8,12.78,12.79,160800.0,11.1363,11.1363,11.1189,11.1276,160800.0
2010-04-27 10:25:00,12.79,12.81,12.78,12.8,166100.0,11.1276,11.145,11.1189,11.1363,166100.0
2010-04-27 10:30:00,12.8,12.88,12.78,12.87,171400.0,11.1363,11.2059,11.1189,11.1972,171400.0
2010-04-27 10:35:00,12.87,12.87,12.85,12.86,96800.0,11.1972,11.1972,11.1798,11.1885,96800.0
2010-04-27 10:40:00,12.86,12.86,12.77,12.82,173000.0,11.1885,11.1885,11.1102,11.1537,173000.0
2010-04-27 10:45:00,12.82,12.84,12.8,12.84,104100.0,11.1537,11.1711,11.1363,11.1711,104100.0
2010-04-27 10:50:00,12.84,12.84,12.77,12.81,333400.0,11.1711,11.1711,11.1102,11.145,333400.0
2010-04-27 10:55:00,12.81,12.81,12.74,12.74,143300.0,11.145,11.145,11.0841,11.0841,143300.0
2010-04-27 11:00:00,12.74,12.76,12.71,12.73,129300.0,11.0841,11.1015,11.058,11.0754,129300.0
2010-04-27 11:05:00,12.74,12.76,12.71,12.75,267500.0,11.0841,11.1015,11.058,11.0928,267500.0
2010-04-27 11:10:00,12.75,12.75,12.61,12.61,202500.0,11.0928,11.0928,10.971,10.971,202500.0
2010-04-27 11:15:00,12.61,12.63,12.6,12.63,220600.0,10.971,10.9884,10.9623,10.9884,220600.0
2010-04-27 11:20:00,12.62,12.64,12.56,12.56,129900.0,10.9797,10.9971,10.9275,10.9275,129900.0
2010-04-27 11:25:00,12.57,12.57,12.47,12.47,517100.0,10.9362,10.9362,10.8492,10.8492,517100.0
2010-04-27 11:30:00,12.47,12.55,12.45,12.55,237100.0,10.8492,10.9188,10.8318,10.9188,237100.0
2010-04-27 11:35:00,12.55,12.55,12.48,12.5,152000.0,10.9188,10.9188,10.8579,10.8753,152000.0
2010-04-27 11:40:00,12.5,12.53,12.49,12.49,169600.0,10.8753,10.9014,10.8666,10.8666,169600.0
2010-04-27 11:45:00,12.49,12.53,12.49,12.5,114600.0,10.8666,10.9014,10.8666,10.8753,114600.0
2010-04-27 11:50:00,12.5,12.57,12.49,12.49,118800.0,10.8753,10.9362,10.8666,10.8666,118800.0
2010-04-27 11:55:00,12.49,12.52,12.46,12.46,296600.0,10.8666,10.8927,10.8405,10.8405,296600.0
2010-04-27 12:00:00,12.46,12.52,12.45,12.49,160400.0,10.8405,10.8927,10.8318,10.8666,160400.0
2010-04-27 12:05:00,12.49,12.53,12.47,12.53,89900.0,10.8666,10.9014,10.8492,10.9014,89900.0
2010-04-27 12:10:00,12.52,12.52,12.46,12.47,97100.0,10.8927,10.8927,10.8405,10.8492,97100.0
2010-04-27 12:15:00,12.47,12.51,12.46,12.5,187400.0,10.8492,10.884,10.8405,10.8753,187400.0
2010-04-27 12:20:00,12.5,12.54,12.49,12.49,133300.0,10.8753,10.9101,10.8666,10.8666,133300.0
2010-04-27 12:25:00,12.49,12.52,12.47,12.5,79000.0,10.8666,10.8927,10.8492,10.8753,79000.0
2010-04-27 12:30:00,12.49,12.56,12.47,12.56,125200.0,10.8666,10.9275,10.8492,10.9275,125200.0
2010-04-27 12:35:00,12.56,12.57,12.5,12.52,59400.0,10.9275,10.9362,10.8753,10.8927,59400.0
2010-04-27 12:40:00,12.51,12.54,12.5,12.53,51800.0,10.884,10.9101,10.8753,10.9014,51800.0
2010-04-27 12:45:00,12.52,12.56,12.51,12.53,141700.0,10.8927,10.9275,10.884,10.9014,141700.0
2010-04-27 12:50:00,12.52,12.52,12.47,12.51,92700.0,10.8927,10.8927,10.8492,10.884,92700.0
2010-04-27 12:55:00,12.51,12.53,12.5,12.53,74400.0,10.884,10.9014,10.8753,10.9014,74400.0
2010-04-27 13:00:00,12.52,12.55,12.51,12.53,86500.0,10.8927,10.9188,10.884,10.9014,86500.0
2010-04-27 13:05:00,12.53,12.55,12.48,12.49,169900.0,10.9014,10.9188,10.8579,10.8666,169900.0
2010-04-27 13:10:00,12.49,12.57,12.49,12.55,107200.0,10.8666,10.9362,10.8666,10.9188,107200.0
2010-04-27 13:15:00,12.55,12.59,12.53,12.57,90000.0,10.9188,10.9536,10.9014,10.9362,90000.0
2010-04-27 13:20:00,12.57,12.57,12.51,12.54,84400.0,10.9362,10.9362,10.884,10.9101,84400.0
2010-04-27 13:25:00,12.54,12.57,12.54,12.55,102200.0,10.9101,10.9362,10.9101,10.9188,102200.0
2010-04-27 13:30:00,12.55,12.56,12.54,12.55,47800.0,10.9188,10.9275,10.9101,10.9188,47800.0
2010-04-27 13:35:00,12.54,12.55,12.53,12.53,39200.0,10.9101,10.9188,10.9014,10.9014,39200.0
2010-04-27 13:40:00,12.53,12.53,12.51,12.52,103300.0,10.9014,10.9014,10.884,10.8927,103300.0
2010-04-27 13:45:00,12.53,12.57,12.51,12.57,133000.0,10.9014,10.9362,10.884,10.9362,133000.0
2010-04-27 13:50:00,12.57,12.57,12.53,12.53,45200.0,10.9362,10.9362,10.9014,10.9014,45200.0
2010-04-27 13:55:00,12.53,12.6,12.53,12.55,107600.0,10.9014,10.9623,10.9014,10.9188,107600.0
2010-04-27 14:00:00,12.54,12.57,12.53,12.53,111900.0,10.9101,10.9362,10.9014,10.9014,111900.0
2010-04-27 14:05:00,12.53,12.56,12.52,12.52,97700.0,10.9014,10.9275,10.8927,10.8927,97700.0
2010-04-27 14:10:00,12.52,12.54,12.51,12.52,103900.0,10.8927,10.9101,10.884,10.8927,103900.0
2010-04-27 14:15:00,12.52,12.52,12.5,12.5,54600.0,10.8927,10.8927,10.8753,10.8753,54600.0
2010-04-27 14:20:00,12.51,12.51,12.49,12.5,88000.0,10.884,10.884,10.8666,10.8753,88000.0
2010-04-27 14:25:00,12.5,12.52,12.49,12.49,105900.0,10.8753,10.8927,10.8666,10.8666,105900.0
2010-04-27 14:30:00,12.49,12.49,12.44,12.48,122000.0,10.8666,10.8666,10.8231,10.8579,122000.0
2010-04-27 14:35:00,12.48,12.48,12.42,12.44,93700.0,10.8579,10.8579,10.8057,10.8231,93700.0
2010-04-27 14:40:00,12.44,12.47,12.43,12.46,97400.0,10.8231,10.8492,10.8144,10.8405,97400.0
2010-04-27 14:45:00,12.45,12.45,12.4,12.41,60800.0,10.8318,10.8318,10.7883,10.797,60800.0
2010-04-27 14:50:00,12.42,12.43,12.4,12.42,118200.0,10.8057,10.8144,10.7883,10.8057,118200.0
2010-04-27 14:55:00,12.42,12.44,12.4,12.43,64700.0,10.8057,10.8231,10.7883,10.8144,64700.0
2010-04-27 15:00:00,12.42,12.45,12.41,12.44,154000.0,10.8057,10.8318,10.797,10.8231,154000.0
2010-04-27 15:05:00,12.44,12.49,12.43,12.46,134600.0,10.8231,10.8666,10.8144,10.8405,134600.0
2010-04-27 15:10:00,12.46,12.48,12.43,12.43,125100.0,10.8405,10.8579,10.8144,10.8144,125100.0
2010-04-27 15:15:00,12.44,12.46,12.43,12.45,78700.0,10.8231,10.8405,10.8144,10.8318,78700.0
2010-04-27 15:20:00,12.45,12.48,12.43,12.45,140400.0,10.8318,10.8579,10.8144,10.8318,140400.0
2010-04-27 15:25:00,12.45,12.47,12.42,12.47,170200.0,10.8318,10.8492,10.8057,10.8492,170200.0
2010-04-27 15:30:00,12.47,12.48,12.41,12.43,229300.0,10.8492,10.8579,10.797,10.8144,229300.0
2010-04-27 15:35:00,12.43,12.43,12.34,12.35,369200.0,10.8144,10.8144,10.7361,10.7448,369200.0
2010-04-27 15:40:00,12.35,12.35,12.28,12.3,369900.0,10.7448,10.7448,10.6839,10.7013,369900.0
2010-04-27 15:45:00,12.31,12.31,12.22,12.22,361600.0,10.71,10.71,10.6317,10.6317,361600.0
2010-04-27 15:50:00,12.22,12.25,12.2,12.22,752800.0,10.6317,10.6578,10.6143,10.6317,752800.0
2010-04-27 15:55:00,12.23,12.24,12.2,12.21,618600.0,10.6404,10.6491,10.6143,10.623,618600.0
2010-04-28 09:30:00,12.47,12.52,12.33,12.43,255700.0,10.8492,10.8927,10.7274,10.8144,255700.0
2010-04-28 09:35:00,12.44,12.57,12.36,12.51,226500.0,10.8231,10.9362,10.7535,10.884,226500.0
2010-04-28 09:40:00,12.51,12.55,12.48,12.53,158000.0,10.884,10.9188,10.8579,10.9014,158000.0
2010-04-28 09:45:00,12.54,12.55,12.48,12.51,94900.0,10.9101,10.9188,10.8579,10.884,94900.0
2010-04-28 09:50:00,12.5,12.51,12.36,12.45,198800.0,10.8753,10.884,10.7535,10.8318,198800.0
2010-04-28 09:55:00,12.44,12.47,12.41,12.43,70500.0,10.8231,10.8492,10.797,10.8144,70500.0
2010-04-28 10:00:00,12.43,12.45,12.32,12.32,115700.0,10.8144,10.8318,10.7187,10.7187,115700.0
2010-04-28 10:05:00,12.32,12.32,12.24,12.24,101800.0,10.7187,10.7187,10.6491,10.6491,101800.0
2010-04-28 10:10:00,12.25,12.25,12.2,12.2,104200.0,10.6578,10.6578,10.6143,10.6143,104200.0
2010-04-28 10:15:00,12.21,12.23,12.18,12.23,465900.0,10.623,10.6404,10.5969,10.6404,465900.0
2010-04-28 10:20:00,12.23,12.32,12.21,12.3,392300.0,10.6404,10.7187,10.623,10.7013,392300.0
2010-04-28 10:25:00,12.29,12.34,12.28,12.28,278000.0,10.6926,10.7361,10.6839,10.6839,278000.0
2010-04-28 10:30:00,12.28,12.31,12.22,12.25,204100.0,10.6839,10.71,10.6317,10.6578,204100.0
2010-04-28 10:35:00,12.24,12.29,12.22,12.26,186800.0,10.6491,10.6926,10.6317,10.6665,186800.0
2010-04-28 10:40:00,12.26,12.31,12.21,12.23,88000.0,10.6665,10.71,10.623,10.6404,88000.0
2010-04-28 10:45:00,12.23,12.3,12.23,12.28,71700.0,10.6404,10.7013,10.6404,10.6839,71700.0
2010-04-28 10:50:00,12.27,12.34,12.25,12.31,95400.0,10.6752,10.7361,10.6578,10.71,95400.0
2010-04-28 10:55:00,12.31,12.35,12.28,12.34,106100.0,10.71,10.7448,10.6839,10.7361,106100.0
2010-04-28 11:00:00,12.35,12.4,12.31,12.38,156000.0,10.7448,10.7883,10.71,10.7709,156000.0
2010-04-28 11:05:00,12.39,12.42,12.37,12.4,165400.0,10.7796,10.8057,10.7622,10.7883,165400.0
2010-04-28 11:10:00,12.4,12.42,12.38,12.4,118800.0,10.7883,10.8057,10.7709,10.7883,118800.0
2010-04-28 11:15:00,12.39,12.42,12.39,12.4,119300.0,10.7796,10.8057,10.7796,10.7883,119300.0
2010-04-28 11:20:00,12.4,12.41,12.38,12.4,172900.0,10.7883,10.797,10.7709,10.7883,172900.0
2010-04-28 11:25:00,12.4,12.42,12.28,12.3,301200.0,10.7883,10.8057,10.6839,10.7013,301200.0
2010-04-28 11:30:00,12.3,12.31,12.21,12.25,287600.0,10.7013,10.71,10.623,10.6578,287600.0
2010-04-28 11:35:00,12.24,12.24,12.12,12.19,224400.0,10.6491,10.6491,10.5447,10.6056,224400.0
2010-04-28 11:40:00,12.19,12.26,12.18,12.21,194800.0,10.6056,10.6665,10.5969,10.623,194800.0
2010-04-28 11:45:00,12.21,12.27,12.16,12.25,160600.0,10.623,10.6752,10.5795,10.6578,160600.0
2010-04-28 11:50:00,12.25,12.26,12.22,12.23,126300.0,10.6578,10.6665,10.6317,10.6404,126300.0
2010-04-28 11:55:00,12.23,12.28,12.22,12.22,217800.0,10.6404,10.6839,10.6317,10.6317,217800.0
2010-04-28 12:00:00,12.22,12.23,12.16,12.2,122900.0,10.6317,10.6404,10.5795,10.6143,122900.0
2010-04-28 12:05:00,12.2,12.22,12.17,12.2,98300.0,10.6143,10.6317,10.5882,10.6143,98300.0
2010-04-28 12:10:00,12.2,12.22,12.16,12.19,92200.0,10.6143,10.6317,10.5795,10.6056,92200.0
2010-04-28 12:15:00,12.18,12.21,12.16,12.17,84700.0,10.5969,10.623,10.5795,10.5882,84700.0
2010-04-28 12:20:00,12.17,12.21,12.16,12.2,81300.0,10.5882,10.623,10.5795,10.6143,81300.0
2010-04-28 12:25:00,12.19,12.22,12.17,12.2,60900.0,10.6056,10.6317,10.5882,10.6143,60900.0
2010-04-28 12:30:00,12.2,12.21,12.18,12.2,71700.0,10.6143,10.623,10.5969,10.6143,71700.0
2010-04-28 12:35:00,12.2,12.22,12.17,12.22,65700.0,10.6143,10.6317,10.5882,10.6317,65700.0
2010-04-28 12:40:00,12.21,12.21,12.17,12.17,58700.0,10.623,10.623,10.5882,10.5882,58700.0
2010-04-28 12:45:00,12.18,12.2,12.16,12.18,153400.0,10.5969,10.6143,10.5795,10.5969,153400.0
2010-04-28 12:50:00,12.19,12.24,12.18,12.22,66800.0,10.6056,10.6491,10.5969,10.6317,66800.0
2010-04-28 12:55:00,12.22,12.23,12.16,12.18,98400.0,10.6317,10.6404,10.5795,10.5969,98400.0
2010-04-28 13:00:00,12.18,12.19,12.17,12.18,52600.0,10.5969,10.6056,10.5882,10.5969,52600.0
2010-04-28 13:05:00,12.19,12.19,12.17,12.18,22300.0,10.6056,10.6056,10.5882,10.5969,22300.0
2010-04-28 13:10:00,12.18,12.19,12.16,12.18,175800.0,10.5969,10.6056,10.5795,10.5969,175800.0
2010-04-28 13:15:00,12.18,12.2,12.17,12.17,40200.0,10.5969,10.6143,10.5882,10.5882,40200.0
2010-04-28 13:20:00,12.18,12.19,12.17,12.18,82500.0,10.5969,10.6056,10.5882,10.5969,82500.0
2010-04-28 13:25:00,12.18,12.19,12.17,12.17,156200.0,10.5969,10.6056,10.5882,10.5882,156200.0
2010-04-28 13:30:00,12.18,12.19,12.16,12.18,94800.0,10.5969,10.6056,10.5795,10.5969,94800.0
2010-04-28 13:35:00,12.18,12.18,12.16,12.17,78600.0,10.5969,10.5969,10.5795,10.5882,78600.0
2010-04-28 13:40:00,12.17,12.18,12.16,12.18,105400.0,10.5882,10.5969,10.5795,10.5969,105400.0
2010-04-28 13:45:00,12.17,12.19,12.15,12.15,182000.0,10.5882,10.6056,10.5708,10.5708,182000.0
2010-04-28 13:50:00,12.16,12.24,12.16,12.19,199000.0,10.5795,10.6491,10.5795,10.6056,199000.0
2010-04-28 13:55:00,12.19,12.22,12.19,12.21,120200.0,10.6056,10.6317,10.6056,10.623,120200.0
2010-04-28 14:00:00,12.22,12.29,12.21,12.27,329900.0,10.6317,10.6926,10.623,10.6752,329900.0
2010-04-28 14:05:00,12.27,12.27,12.21,12.23,168800.0,10.6752,10.6752,10.623,10.6404,168800.0
2010-04-28 14:10:00,12.23,12.24,12.18,12.22,120200.0,10.6404,10.6491,10.5969,10.6317,120200.0
2010-04-28 14:15:00,12.22,12.23,12.16,12.21,123800.0,10.6317,10.6404,10.5795,10.623,123800.0
2010-04-28 14:20:00,12.2,12.27,12.19,12.24,175000.0,10.6143,10.6752,10.6056,10.6491,175000.0
2010-04-28 14:25:00,12.24,12.28,12.22,12.22,364600.0,10.6491,10.6839,10.6317,10.6317,364600.0
2010-04-28 14:30:00,12.22,12.24,12.17,12.19,214800.0,10.6317,10.6491,10.5882,10.6056,214800.0
2010-04-28 14:35:00,12.19,12.23,12.18,12.19,113000.0,10.6056,10.6404,10.5969,10.6056,113000.0
2010-04-28 14:40:00,12.19,12.27,12.19,12.24,201000.0,10.6056,10.6752,10.6056,10.6491,201000.0
2010-04-28 14:45:00,12.24,12.28,12.2,12.21,187100.0,10.6491,10.6839,10.6143,10.623,187100.0
2010-04-28 14:50:00,12.21,12.26,12.2,12.25,167800.0,10.623,10.6665,10.6143,10.6578,167800.0
2010-04-28 14:55:00,12.25,12.28,12.2,12.21,83600.0,10.6578,10.6839,10.6143,10.623,83600.0
2010-04-28 15:00:00,12.21,12.31,12.2,12.23,257000.0,10.623,10.71,10.6143,10.6404,257000.0
2010-04-28 15:05:00,12.23,12.26,12.22,12.22,189100.0,10.6404,10.6665,10.6317,10.6317,189100.0
2010-04-28 15:10:00,12.22,12.24,12.2,12.21,132200.0,10.6317,10.6491,10.6143,10.623,132200.0
2010-04-28 15:15:00,12.22,12.23,12.2,12.21,189500.0,10.6317,10.6404,10.6143,10.623,189500.0
2010-04-28 15:20:00,12.21,12.25,12.2,12.23,173700.0,10.623,10.6578,10.6143,10.6404,173700.0
2010-04-28 15:25:00,12.23,12.25,12.21,12.22,115600.0,10.6404,10.6578,10.623,10.6317,115600.0
2010-04-28 15:30:00,12.22,12.25,12.21,12.23,81600.0,10.6317,10.6578,10.623,10.6404,81600.0
2010-04-28 15:35:00,12.23,12.24,12.16,12.16,277100.0,10.6404,10.6491,10.5795,10.5795,277100.0
2010-04-28 15:40:00,12.16,12.19,12.14,12.18,223500.0,10.5795,10.6056,10.5621,10.5969,223500.0
2010-04-28 15:45:00,12.19,12.19,12.11,12.11,400200.0,10.6056,10.6056,10.536,10.536,400200.0
2010-04-28 15:50:00,12.11,12.16,12.11,12.16,397400.0,10.536,10.5795,10.536,10.5795,397400.0
2010-04-28 15:55:00,12.15,12.18,12.15,12.17,382000.0,10.5708,10.5969,10.5708,10.5882,382000.0
2010-04-29 09:30:00,12.36,12.48,12.34,12.42,423300.0,10.7535,10.8579,10.7361,10.8057,423300.0
2010-04-29 09:35:00,12.43,12.51,12.35,12.35,264400.0,10.8144,10.884,10.7448,10.7448,264400.0
2010-04-29 09:40:00,12.35,12.36,12.32,12.35,127200.0,10.7448,10.7535,10.7187,10.7448,127200.0
2010-04-29 09:45:00,12.36,12.38,12.28,12.28,141600.0,10.7535,10.7709,10.6839,10.6839,141600.0
2010-04-29 09:50:00,12.28,12.35,12.28,12.34,100900.0,10.6839,10.7448,10.6839,10.7361,100900.0
2010-04-29 09:55:00,12.33,12.34,12.28,12.29,147200.0,10.7274,10.7361,10.6839,10.6926,147200.0
2010-04-29 10:00:00,12.29,12.33,12.23,12.29,201400.0,10.6926,10.7274,10.6404,10.6926,201400.0
2010-04-29 10:05:00,12.29,12.31,12.26,12.27,106200.0,10.6926,10.71,10.6665,10.6752,106200.0
2010-04-29 10:10:00,12.27,12.32,12.27,12.3,59000.0,10.6752,10.7187,10.6752,10.7013,59000.0
2010-04-29 10:15:00,12.3,12.34,12.28,12.31,158600.0,10.7013,10.7361,10.6839,10.71,158600.0
2010-04-29 10:20:00,12.31,12.36,12.3,12.34,572000.0,10.71,10.7535,10.7013,10.7361,572000.0
2010-04-29 10:25:00,12.34,12.38,12.32,12.37,311100.0,10.7361,10.7709,10.7187,10.7622,311100.0
2010-04-29 10:30:00,12.37,12.38,12.31,12.35,140000.0,10.7622,10.7709,10.71,10.7448,140000.0
2010-04-29 10:35:00,12.34,12.38,12.33,12.35,90200.0,10.7361,10.7709,10.7274,10.7448,90200.0
2010-04-29 10:40:00,12.35,12.41,12.35,12.39,84900.0,10.7448,10.797,10.7448,10.7796,84900.0
2010-04-29 10:45:00,12.39,12.4,12.34,12.35,164200.0,10.7796,10.7883,10.7361,10.7448,164200.0
2010-04-29 10:50:00,12.36,12.41,12.35,12.38,126600.0,10.7535,10.797,10.7448,10.7709,126600.0
2010-04-29 10:55:00,12.38,12.42,12.37,12.37,163800.0,10.7709,10.8057,10.7622,10.7622,163800.0
2010-04-29 11:00:00,12.37,12.37,12.33,12.34,157600.0,10.7622,10.7622,10.7274,10.7361,157600.0
2010-04-29 11:05:00,12.34,12.37,12.32,12.36,212500.0,10.7361,10.7622,10.7187,10.7535,212500.0
2010-04-29 11:10:00,12.35,12.37,12.33,12.35,83800.0,10.7448,10.7622,10.7274,10.7448,83800.0
2010-04-29 11:15:00,12.35,12.37,12.3,12.3,112300.0,10.7448,10.7622,10.7013,10.7013,112300.0
2010-04-29 11:20:00,12.31,12.33,12.3,12.3,71400.0,10.71,10.7274,10.7013,10.7013,71400.0
2010-04-29 11:25:00,12.31,12.32,12.28,12.28,132100.0,10.71,10.7187,10.6839,10.6839,132100.0
2010-04-29 11:30:00,12.28,12.28,12.24,12.25,98600.0,10.6839,10.6839,10.6491,10.6578,98600.0
2010-04-29 11:35:00,12.25,12.26,12.24,12.25,126500.0,10.6578,10.6665,10.6491,10.6578,126500.0
2010-04-29 11:40:00,12.25,12.3,12.25,12.28,121700.0,10.6578,10.7013,10.6578,10.6839,121700.0
2010-04-29 11:45:00,12.28,12.29,12.25,12.27,306000.0,10.6839,10.6926,10.6578,10.6752,306000.0
2010-04-29 11:50:00,12.26,12.27,12.22,12.24,120700.0,10.6665,10.6752,10.6317,10.6491,120700.0
2010-04-29 11:55:00,12.24,12.3,12.23,12.27,139500.0,10.6491,10.7013,10.6404,10.6752,139500.0
2010-04-29 12:00:00,12.26,12.29,12.22,12.27,194300.0,10.6665,10.6926,10.6317,10.6752,194300.0
2010-04-29 12:05:00,12.26,12.29,12.2,12.25,305100.0,10.6665,10.6926,10.6143,10.6578,305100.0
2010-04-29 12:10:00,12.25,12.25,12.18,12.19,239600.0,10.6578,10.6578,10.5969,10.6056,239600.0
2010-04-29 12:15:00,12.2,12.21,12.18,12.19,155300.0,10.6143,10.623,10.5969,10.6056,155300.0
2010-04-29 12:20:00,12.2,12.2,12.14,12.18,126700.0,10.6143,10.6143,10.5621,10.5969,126700.0
2010-04-29 12:25:00,12.19,12.22,12.15,12.16,125800.0,10.6056,10.6317,10.5708,10.5795,125800.0
2010-04-29 12:30:00,12.16,12.18,12.15,12.16,175800.0,10.5795,10.5969,10.5708,10.5795,175800.0
2010-04-29 12:35:00,12.17,12.18,12.11,12.14,73300.0,10.5882,10.5969,10.536,10.5621,73300.0
2010-04-29 12:40:00,12.15,12.2,12.14,12.19,114200.0,10.5708,10.6143,10.5621,10.6056,114200.0
2010-04-29 12:45:00,12.18,12.2,12.17,12.18,82600.0,10.5969,10.6143,10.5882,10.5969,82600.0
2010-04-29 12:50:00,12.18,12.24,12.17,12.24,85300.0,10.5969,10.6491,10.5882,10.6491,85300.0
2010-04-29 12:55:00,12.23,12.26,12.21,12.22,83700.0,10.6404,10.6665,10.623,10.6317,83700.0
2010-04-29 13:00:00,12.21,12.23,12.2,12.22,110000.0,10.623,10.6404,10.6143,10.6317,110000.0
2010-04-29 13:05:00,12.21,12.24,12.18,12.21,95700.0,10.623,10.6491,10.5969,10.623,95700.0
2010-04-29 13:10:00,12.21,12.23,12.18,12.18,81100.0,10.623,10.6404,10.5969,10.5969,81100.0
2010-04-29 13:15:00,12.18,12.21,12.18,12.19,35700.0,10.5969,10.623,10.5969,10.6056,35700.0
2010-04-29 13:20:00,12.19,12.23,12.19,12.19,65200.0,10.6056,10.6404,10.6056,10.6056,65200.0
2010-04-29 13:25:00,12.19,12.2,12.17,12.19,110300.0,10.6056,10.6143,10.5882,10.6056,110300.0
2010-04-29 13:30:00,12.19,12.22,12.18,12.2,114900.0,10.6056,10.6317,10.5969,10.6143,114900.0
2010-04-29 13:35:00,12.2,12.21,12.18,12.19,96600.0,10.6143,10.623,10.5969,10.6056,96600.0
2010-04-29 13:40:00,12.19,12.21,12.18,12.19,51400.0,10.6056,10.623,10.5969,10.6056,51400.0
2010-04-29 13:45:00,12.18,12.2,12.17,12.2,63800.0,10.5969,10.6143,10.5882,10.6143,63800.0
2010-04-29 13:50:00,12.2,12.2,12.17,12.2,118600.0,10.6143,10.6143,10.5882,10.6143,118600.0
2010-04-29 13:55:00,12.2,12.22,12.2,12.2,126300.0,10.6143,10.6317,10.6143,10.6143,126300.0
2010-04-29 14:00:00,12.2,12.21,12.16,12.16,64100.0,10.6143,10.623,10.5795,10.5795,64100.0
2010-04-29 14:05:00,12.16,12.21,12.16,12.2,59200.0,10.5795,10.623,10.5795,10.6143,59200.0
2010-04-29 14:10:00,12.21,12.23,12.18,12.21,98100.0,10.623,10.6404,10.5969,10.623,98100.0
2010-04-29 14:15:00,12.2,12.21,12.2,12.2,31000.0,10.6143,10.623,10.6143,10.6143,31000.0
2010-04-29 14:20:00,12.21,12.22,12.2,12.21,207400.0,10.623,10.6317,10.6143,10.623,207400.0
2010-04-29 14:25:00,12.21,12.21,12.15,12.16,223000.0,10.623,10.623,10.5708,10.5795,223000.0
2010-04-29 14:30:00,12.16,12.19,12.15,12.17,124600.0,10.5795,10.6056,10.5708,10.5882,124600.0
2010-04-29 14:35:00,12.17,12.18,12.15,12.16,97000.0,10.5882,10.5969,10.5708,10.5795,97000.0
2010-04-29 14:40:00,12.16,12.16,12.15,12.15,43200.0,10.5795,10.5795,10.5708,10.5708,43200.0
2010-04-29 14:45:00,12.15,12.16,12.13,12.14,124800.0,10.5708,10.5795,10.5534,10.5621,124800.0
2010-04-29 14:50:00,12.14,12.14,12.1,12.11,147900.0,10.5621,10.5621,10.5273,10.536,147900.0
2010-04-29 14:55:00,12.11,12.14,12.1,12.11,136200.0,10.536,10.5621,10.5273,10.536,136200.0
2010-04-29 15:00:00,12.11,12.11,12.06,12.06,159600.0,10.536,10.536,10.4925,10.4925,159600.0
2010-04-29 15:05:00,12.06,12.07,12.0,12.02,611000.0,10.4925,10.5012,10.4403,10.4577,611000.0
2010-04-29 15:10:00,12.01,12.07,12.01,12.01,335000.0,10.449,10.5012,10.449,10.449,335000.0
2010-04-29 15:15:00,12.02,12.02,11.98,11.98,306600.0,10.4577,10.4577,10.4229,10.4229,306600.0
2010-04-29 15:20:00,11.98,12.01,11.97,12.0,330900.0,10.4229,10.449,10.4142,10.4403,330900.0
2010-04-29 15:25:00,11.99,11.99,11.95,11.97,387000.0,10.4316,10.4316,10.3968,10.4142,387000.0
2010-04-29 15:30:00,11.98,12.01,11.97,12.01,194200.0,10.4229,10.449,10.4142,10.449,194200.0
2010-04-29 15:35:00,12.02,12.09,12.01,12.09,167500.0,10.4577,10.5186,10.449,10.5186,167500.0
2010-04-29 15:40:00,12.09,12.09,12.06,12.06,142400.0,10.5186,10.5186,10.4925,10.4925,142400.0
2010-04-29 15:45:00,12.07,12.1,12.06,12.09,526700.0,10.5012,10.5273,10.4925,10.5186,526700.0
2010-04-29 15:50:00,12.08,12.08,12.05,12.05,272000.0,10.5099,10.5099,10.4838,10.4838,272000.0
2010-04-29 15:55:00,12.06,12.11,12.04,12.1,531400.0,10.4925,10.536,10.4751,10.5273,531400.0
2010-04-30 09:30:00,12.22,12.5,12.2,12.4,640200.0,10.6317,10.8753,10.6143,10.7883,640200.0
2010-04-30 09:35:00,12.41,12.55,12.41,12.43,719200.0,10.797,10.9188,10.797,10.8144,719200.0
2010-04-30 09:40:00,12.43,12.58,12.43,12.49,1454700.0,10.8144,10.9449,10.8144,10.8666,1454700.0
2010-04-30 09:45:00,12.49,12.5,12.41,12.5,226300.0,10.8666,10.8753,10.797,10.8753,226300.0
2010-04-30 09:50:00,12.49,12.57,12.37,12.45,244800.0,10.8666,10.9362,10.7622,10.8318,244800.0
2010-04-30 09:55:00,12.46,12.47,12.39,12.43,169700.0,10.8405,10.8492,10.7796,10.8144,169700.0
2010-04-30 10:00:00,12.43,12.53,12.43,12.43,2069200.0,10.8144,10.9014,10.8144,10.8144,2069200.0
2010-04-30 10:05:00,12.43,12.52,12.43,12.46,570500.0,10.8144,10.8927,10.8144,10.8405,570500.0
2010-04-30 10:10:00,12.46,12.51,12.45,12.45,149500.0,10.8405,10.884,10.8318,10.8318,149500.0
2010-04-30 10:15:00,12.45,12.48,12.36,12.38,464900.0,10.8318,10.8579,10.7535,10.7709,464900.0
2010-04-30 10:20:00,12.38,12.45,12.36,12.37,227200.0,10.7709,10.8318,10.7535,10.7622,227200.0
2010-04-30 10:25:00,12.38,12.43,12.37,12.41,281000.0,10.7709,10.8144,10.7622,10.797,281000.0
2010-04-30 10:30:00,12.41,12.42,12.38,12.38,297800.0,10.797,10.8057,10.7709,10.7709,297800.0
2010-04-30 10:35:00,12.38,12.4,12.34,12.35,145600.0,10.7709,10.7883,10.7361,10.7448,145600.0
2010-04-30 10:40:00,12.36,12.4,12.36,12.39,131200.0,10.7535,10.7883,10.7535,10.7796,131200.0
2010-04-30 10:45:00,12.39,12.43,12.35,12.35,375100.0,10.7796,10.8144,10.7448,10.7448,375100.0
2010-04-30 10:50:00,12.35,12.4,12.35,12.36,160900.0,10.7448,10.7883,10.7448,10.7535,160900.0
2010-04-30 10:55:00,12.36,12.38,12.33,12.36,252200.0,10.7535,10.7709,10.7274,10.7535,252200.0
2010-04-30 11:00:00,12.37,12.39,12.33,12.35,152200.0,10.7622,10.7796,10.7274,10.7448,152200.0
2010-04-30 11:05:00,12.35,12.36,12.3,12.32,153000.0,10.7448,10.7535,10.7013,10.7187,153000.0
2010-04-30 11:10:00,12.32,12.34,12.3,12.33,76100.0,10.7187,10.7361,10.7013,10.7274,76100.0
2010-04-30 11:15:00,12.32,12.36,12.31,12.35,108500.0,10.7187,10.7535,10.71,10.7448,108500.0
2010-04-30 11:20:00,12.35,12.4,12.33,12.39,324200.0,10.7448,10.7883,10.7274,10.7796,324200.0
2010-04-30 11:25:00,12.39,12.4,12.28,12.3,175300.0,10.7796,10.7883,10.6839,10.7013,175300.0
2010-04-30 11:30:00,12.3,12.36,12.29,12.36,118100.0,10.7013,10.7535,10.6926,10.7535,118100.0
2010-04-30 11:35:00,12.36,12.36,12.33,12.34,119700.0,10.7535,10.7535,10.7274,10.7361,119700.0
2010-04-30 11:40:00,12.34,12.38,12.34,12.38,379000.0,10.7361,10.7709,10.7361,10.7709,379000.0
2010-04-30 11:45:00,12.39,12.43,12.36,12.36,194100.0,10.7796,10.8144,10.7535,10.7535,194100.0
2010-04-30 11:50:00,12.36,12.4,12.36,12.37,341900.0,10.7535,10.7883,10.7535,10.7622,341900.0
2010-04-30 11:55:00,12.37,12.41,12.37,12.39,82500.0,10.7622,10.797,10.7622,10.7796,82500.0
2010-04-30 12:00:00,12.39,12.42,12.37,12.4,179500.0,10.7796,10.8057,10.7622,10.7883,179500.0
2010-04-30 12:05:00,12.4,12.4,12.35,12.37,191600.0,10.7883,10.7883,10.7448,10.7622,191600.0
2010-04-30 12:10:00,12.37,12.38,12.36,12.38,323200.0,10.7622,10.7709,10.7535,10.7709,323200.0
2010-04-30 12:15:00,12.37,12.38,12.31,12.32,83000.0,10.7622,10.7709,10.71,10.7187,83000.0
2010-04-30 12:20:00,12.31,12.32,12.28,12.29,102200.0,10.71,10.7187,10.6839,10.6926,102200.0
2010-04-30 12:25:00,12.29,12.32,12.27,12.28,77900.0,10.6926,10.7187,10.6752,10.6839,77900.0
2010-04-30 12:30:00,12.28,12.29,12.25,12.26,93400.0,10.6839,10.6926,10.6578,10.6665,93400.0
2010-04-30 12:35:00,12.27,12.29,12.21,12.22,149300.0,10.6752,10.6926,10.623,10.6317,149300.0
2010-04-30 12:40:00,12.22,12.22,12.17,12.19,86300.0,10.6317,10.6317,10.5882,10.6056,86300.0
2010-04-30 12:45:00,12.18,12.21,12.16,12.21,82800.0,10.5969,10.623,10.5795,10.623,82800.0
2010-04-30 12:50:00,12.21,12.22,12.19,12.2,68600.0,10.623,10.6317,10.6056,10.6143,68600.0
2010-04-30 12:55:00,12.2,12.21,12.15,12.17,107500.0,10.6143,10.623,10.5708,10.5882,107500.0
2010-04-30 13:00:00,12.17,12.18,12.15,12.16,89800.0,10.5882,10.5969,10.5708,10.5795,89800.0
2010-04-30 13:05:00,12.17,12.18,12.17,12.17,45500.0,10.5882,10.5969,10.5882,10.5882,45500.0
2010-04-30 13:10:00,12.18,12.18,12.09,12.1,77400.0,10.5969,10.5969,10.5186,10.5273,77400.0
2010-04-30 13:15:00,12.09,12.13,12.06,12.13,211900.0,10.5186,10.5534,10.4925,10.5534,211900.0
2010-04-30 13:20:00,12.12,12.13,12.05,12.06,157200.0,10.5447,10.5534,10.4838,10.4925,157200.0
2010-04-30 13:25:00,12.05,12.07,12.02,12.07,354700.0,10.4838,10.5012,10.4577,10.5012,354700.0
2010-04-30 13:30:00,12.07,12.07,12.04,12.06,336000.0,10.5012,10.5012,10.4751,10.4925,336000.0
2010-04-30 13:35:00,12.06,12.09,12.05,12.06,262200.0,10.4925,10.5186,10.4838,10.4925,262200.0
2010-04-30 13:40:00,12.05,12.07,12.05,12.05,168900.0,10.4838,10.5012,10.4838,10.4838,168900.0
2010-04-30 13:45:00,12.05,12.12,12.04,12.1,545100.0,10.4838,10.5447,10.4751,10.5273,545100.0
2010-04-30 13:50:00,12.1,12.11,12.08,12.08,125500.0,10.5273,10.536,10.5099,10.5099,125500.0
2010-04-30 13:55:00,12.08,12.09,12.03,12.04,153100.0,10.5099,10.5186,10.4664,10.4751,153100.0
2010-04-30 14:00:00,12.04,12.05,12.03,12.05,275200.0,10.4751,10.4838,10.4664,10.4838,275200.0
2010-04-30 14:05:00,12.05,12.1,12.04,12.08,196400.0,10.4838,10.5273,10.4751,10.5099,196400.0
2010-04-30 14:10:00,12.08,12.09,12.05,12.06,185800.0,10.5099,10.5186,10.4838,10.4925,185800.0
2010-04-30 14:15:00,12.06,12.07,12.02,12.03,204600.0,10.4925,10.5012,10.4577,10.4664,204600.0
2010-04-30 14:20:00,12.04,12.06,12.01,12.05,210000.0,10.4751,10.4925,10.449,10.4838,210000.0
2010-04-30 14:25:00,12.05,12.1,12.04,12.08,314200.0,10.4838,10.5273,10.4751,10.5099,314200.0
2010-04-30 14:30:00,12.09,12.1,12.03,12.04,56300.0,10.5186,10.5273,10.4664,10.4751,56300.0
2010-04-30 14:35:00,12.03,12.06,12.03,12.06,110400.0,10.4664,10.4925,10.4664,10.4925,110400.0
2010-04-30 14:40:00,12.06,12.06,12.01,12.02,184000.0,10.4925,10.4925,10.449,10.4577,184000.0
2010-04-30 14:45:00,12.02,12.1,12.01,12.09,245700.0,10.4577,10.5273,10.449,10.5186,245700.0
2010-04-30 14:50:00,12.1,12.11,12.05,12.1,106100.0,10.5273,10.536,10.4838,10.5273,106100.0
2010-04-30 14:55:00,12.1,12.11,12.03,12.05,120000.0,10.5273,10.536,10.4664,10.4838,120000.0
2010-04-30 15:00:00,12.05,12.09,12.04,12.07,126700.0,10.4838,10.5186,10.4751,10.5012,126700.0
2010-04-30 15:05:00,12.07,12.07,12.03,12.03,541600.0,10.5012,10.5012,10.4664,10.4664,541600.0
2010-04-30 15:10:00,12.03,12.05,12.02,12.03,293100.0,10.4664,10.4838,10.4577,10.4664,293100.0
2010-04-30 15:15:00,12.03,12.05,12.02,12.05,236500.0,10.4664,10.4838,10.4577,10.4838,236500.0
2010-04-30 15:20:00,12.05,12.07,12.03,12.05,672500.0,10.4838,10.5012,10.4664,10.4838,672500.0
2010-04-30 15:25:00,12.05,12.07,12.03,12.05,485800.0,10.4838,10.5012,10.4664,10.4838,485800.0
2010-04-30 15:30:00,12.05,12.06,12.03,12.05,149500.0,10.4838,10.4925,10.4664,10.4838,149500.0
2010-04-30 15:35:00,12.05,12.05,12.02,12.05,236300.0,10.4838,10.4838,10.4577,10.4838,236300.0
2010-04-30 15:40:00,12.05,12.05,12.0,12.04,422600.0,10.4838,10.4838,10.4403,10.4751,422600.0
2010-04-30 15:45:00,12.05,12.07,12.02,12.04,305600.0,10.4838,10.5012,10.4577,10.4751,305600.0
2010-04-30 15:50:00,12.03,12.06,12.02,12.02,269100.0,10.4664,10.4925,10.4577,10.4577,269100.0
2010-04-30 15:55:00,12.02,12.09,12.02,12.07,752200.0,10.4577,10.5186,10.4577,10.5012,752200.0
2010-05-03 09:30:00,12.3,12.58,12.27,12.36,630400.0,10.7013,10.9449,10.6752,10.7535,630400.0
2010-05-03 09:35:00,12.35,12.48,12.3,12.35,410100.0,10.7448,10.8579,10.7013,10.7448,410100.0
2010-05-03 09:40:00,12.35,12.36,12.22,12.35,170300.0,10.7448,10.7535,10.6317,10.7448,170300.0
2010-05-03 09:45:00,12.35,12.38,12.23,12.26,154200.0,10.7448,10.7709,10.6404,10.6665,154200.0
2010-05-03 09:50:00,12.26,12.35,12.23,12.35,244400.0,10.6665,10.7448,10.6404,10.7448,244400.0
2010-05-03 09:55:00,12.35,12.36,12.25,12.25,71700.0,10.7448,10.7535,10.6578,10.6578,71700.0
2010-05-03 10:00:00,12.26,12.26,12.16,12.21,224500.0,10.6665,10.6665,10.5795,10.623,224500.0
2010-05-03 10:05:00,12.2,12.27,12.19,12.26,123200.0,10.6143,10.6752,10.6056,10.6665,123200.0
2010-05-03 10:10:00,12.26,12.36,12.26,12.33,174700.0,10.6665,10.7535,10.6665,10.7274,174700.0
2010-05-03 10:15:00,12.33,12.38,12.29,12.34,91700.0,10.7274,10.7709,10.6926,10.7361,91700.0
2010-05-03 10:20:00,12.34,12.4,12.34,12.37,149900.0,10.7361,10.7883,10.7361,10.7622,149900.0
2010-05-03 10:25:00,12.37,12.4,12.33,12.39,72600.0,10.7622,10.7883,10.7274,10.7796,72600.0
2010-05-03 10:30:00,12.4,12.4,12.36,12.39,101900.0,10.7883,10.7883,10.7535,10.7796,101900.0
2010-05-03 10:35:00,12.39,12.45,12.38,12.45,159800.0,10.7796,10.8318,10.7709,10.8318,159800.0
2010-05-03 10:40:00,12.45,12.5,12.38,12.42,143300.0,10.8318,10.8753,10.7709,10.8057,143300.0
2010-05-03 10:45:00,12.41,12.44,12.39,12.41,64000.0,10.797,10.8231,10.7796,10.797,64000.0
2010-05-03 10:50:00,12.4,12.4,12.27,12.3,149400.0,10.7883,10.7883,10.6752,10.7013,149400.0
2010-05-03 10:55:00,12.3,12.4,12.3,12.36,87800.0,10.7013,10.7883,10.7013,10.7535,87800.0
2010-05-03 11:00:00,12.36,12.39,12.33,12.36,158900.0,10.7535,10.7796,10.7274,10.7535,158900.0
2010-05-03 11:05:00,12.37,12.39,12.33,12.33,60900.0,10.7622,10.7796,10.7274,10.7274,60900.0
2010-05-03 11:10:00,12.33,12.41,12.33,12.4,85900.0,10.7274,10.797,10.7274,10.7883,85900.0
2010-05-03 11:15:00,12.41,12.43,12.39,12.42,45200.0,10.797,10.8144,10.7796,10.8057,45200.0
2010-05-03 11:20:00,12.42,12.48,12.42,12.47,122500.0,10.8057,10.8579,10.8057,10.8492,122500.0
2010-05-03 11:25:00,12.47,12.48,12.43,12.44,56200.0,10.8492,10.8579,10.8144,10.8231,56200.0
2010-05-03 11:30:00,12.44,12.44,12.38,12.42,119800.0,10.8231,10.8231,10.7709,10.8057,119800.0
2010-05-03 11:35:00,12.42,12.47,12.42,12.43,49800.0,10.8057,10.8492,10.8057,10.8144,49800.0
2010-05-03 11:40:00,12.43,12.49,12.42,12.47,184300.0,10.8144,10.8666,10.8057,10.8492,184300.0
2010-05-03 11:45:00,12.47,12.48,12.43,12.44,75700.0,10.8492,10.8579,10.8144,10.8231,75700.0
2010-05-03 11:50:00,12.44,12.48,12.43,12.47,114200.0,10.8231,10.8579,10.8144,10.8492,114200.0
2010-05-03 11:55:00,12.47,12.5,12.45,12.49,84900.0,10.8492,10.8753,10.8318,10.8666,84900.0
2010-05-03 12:00:00,12.49,12.55,12.49,12.54,277400.0,10.8666,10.9188,10.8666,10.9101,277400.0
2010-05-03 12:05:00,12.54,12.56,12.49,12.5,104100.0,10.9101,10.9275,10.8666,10.8753,104100.0
2010-05-03 12:10:00,12.51,12.56,12.5,12.53,45800.0,10.884,10.9275,10.8753,10.9014,45800.0
2010-05-03 12:15:00,12.53,12.6,12.52,12.6,122000.0,10.9014,10.9623,10.8927,10.9623,122000.0
2010-05-03 12:20:00,12.59,12.6,12.55,12.59,172000.0,10.9536,10.9623,10.9188,10.9536,172000.0
2010-05-03 12:25:00,12.59,12.63,12.58,12.6,111300.0,10.9536,10.9884,10.9449,10.9623,111300.0
2010-05-03 12:30:00,12.6,12.61,12.59,12.6,68300.0,10.9623,10.971,10.9536,10.9623,68300.0
2010-05-03 12:35:00,12.6,12.63,12.6,12.62,73000.0,10.9623,10.9884,10.9623,10.9797,73000.0
2010-05-03 12:40:00,12.62,12.63,12.6,12.61,229500.0,10.9797,10.9884,10.9623,10.971,229500.0
2010-05-03 12:45:00,12.61,12.67,12.61,12.67,175200.0,10.971,11.0232,10.971,11.0232,175200.0
2010-05-03 12:50:00,12.67,12.67,12.62,12.63,91700.0,11.0232,11.0232,10.9797,10.9884,91700.0
2010-05-03 12:55:00,12.64,12.71,12.64,12.7,186100.0,10.9971,11.058,10.9971,11.0493,186100.0
2010-05-03 13:00:00,12.69,12.71,12.63,12.65,325900.0,11.0406,11.058,10.9884,11.0058,325900.0
2010-05-03 13:05:00,12.65,12.65,12.6,12.64,131100.0,11.0058,11.0058,10.9623,10.9971,131100.0
2010-05-03 13:10:00,12.63,12.67,12.62,12.66,174600.0,10.9884,11.0232,10.9797,11.0145,174600.0
2010-05-03 13:15:00,12.67,12.68,12.64,12.64,139200.0,11.0232,11.0319,10.9971,10.9971,139200.0
2010-05-03 13:20:00,12.65,12.66,12.64,12.65,78800.0,11.0058,11.0145,10.9971,11.0058,78800.0
2010-05-03 13:25:00,12.65,12.66,12.64,12.65,81000.0,11.0058,11.0145,10.9971,11.0058,81000.0
2010-05-03 13:30:00,12.65,12.66,12.65,12.65,17300.0,11.0058,11.0145,11.0058,11.0058,17300.0
2010-05-03 13:35:00,12.65,12.67,12.65,12.65,55300.0,11.0058,11.0232,11.0058,11.0058,55300.0
2010-05-03 13:40:00,12.66,12.7,12.66,12.69,154700.0,11.0145,11.0493,11.0145,11.0406,154700.0
2010-05-03 13:45:00,12.69,12.7,12.62,12.63,65300.0,11.0406,11.0493,10.9797,10.9884,65300.0
2010-05-03 13:50:00,12.63,12.65,12.62,12.64,130400.0,10.9884,11.0058,10.9797,10.9971,130400.0
2010-05-03 13:55:00,12.63,12.7,12.63,12.7,348900.0,10.9884,11.0493,10.9884,11.0493,348900.0
2010-05-03 14:00:00,12.7,12.71,12.69,12.71,264100.0,11.0493,11.058,11.0406,11.058,264100.0
2010-05-03 14:05:00,12.71,12.74,12.69,12.7,578300.0,11.058,11.0841,11.0406,11.0493,578300.0
2010-05-03 14:10:00,12.7,12.74,12.7,12.73,98700.0,11.0493,11.0841,11.0493,11.0754,98700.0
2010-05-03 14:15:00,12.73,12.74,12.71,12.72,145500.0,11.0754,11.0841,11.058,11.0667,145500.0
2010-05-03 14:20:00,12.71,12.72,12.68,12.7,94700.0,11.058,11.0667,11.0319,11.0493,94700.0
2010-05-03 14:25:00,12.69,12.69,12.61,12.63,186600.0,11.0406,11.0406,10.971,10.9884,186600.0
2010-05-03 14:30:00,12.62,12.63,12.56,12.56,193200.0,10.9797,10.9884,10.9275,10.9275,193200.0
2010-05-03 14:35:00,12.57,12.61,12.54,12.58,203700.0,10.9362,10.971,10.9101,10.9449,203700.0
2010-05-03 14:40:00,12.58,12.64,12.57,12.61,113900.0,10.9449,10.9971,10.9362,10.971,113900.0
2010-05-03 14:45:00,12.61,12.61,12.54,12.55,158400.0,10.971,10.971,10.9101,10.9188,158400.0
2010-05-03 14:50:00,12.54,12.61,12.54,12.6,102200.0,10.9101,10.971,10.9101,10.9623,102200.0
2010-05-03 14:55:00,12.59,12.62,12.57,12.58,80400.0,10.9536,10.9797,10.9362,10.9449,80400.0
2010-05-03 15:00:00,12.57,12.61,12.57,12.59,137500.0,10.9362,10.971,10.9362,10.9536,137500.0
2010-05-03 15:05:00,12.59,12.6,12.52,12.52,180700.0,10.9536,10.9623,10.8927,10.8927,180700.0
2010-05-03 15:10:00,12.52,12.53,12.47,12.49,228800.0,10.8927,10.9014,10.8492,10.8666,228800.0
2010-05-03 15:15:00,12.49,12.53,12.48,12.5,121700.0,10.8666,10.9014,10.8579,10.8753,121700.0
2010-05-03 15:20:00,12.49,12.5,12.49,12.49,44300.0,10.8666,10.8753,10.8666,10.8666,44300.0
2010-05-03 15:25:00,12.5,12.54,12.49,12.54,58600.0,10.8753,10.9101,10.8666,10.9101,58600.0
2010-05-03 15:30:00,12.53,12.54,12.5,12.51,165400.0,10.9014,10.9101,10.8753,10.884,165400.0
2010-05-03 15:35:00,12.51,12.55,12.5,12.55,112400.0,10.884,10.9188,10.8753,10.9188,112400.0
2010-05-03 15:40:00,12.55,12.57,12.54,12.57,205000.0,10.9188,10.9362,10.9101,10.9362,205000.0
2010-05-03 15:45:00,12.57,12.6,12.57,12.59,116200.0,10.9362,10.9623,10.9362,10.9536,116200.0
2010-05-03 15:50:00,12.58,12.59,12.55,12.55,213400.0,10.9449,10.9536,10.9188,10.9188,213400.0
2010-05-03 15:55:00,12.55,12.6,12.54,12.58,356400.0,10.9188,10.9623,10.9101,10.9449,356400.0
2010-05-04 09:30:00,12.32,12.35,12.18,12.19,394400.0,10.7187,10.7448,10.5969,10.6056,394400.0
2010-05-04 09:35:00,12.19,12.26,12.19,12.26,275400.0,10.6056,10.6665,10.6056,10.6665,275400.0
2010-05-04 09:40:00,12.26,12.29,12.22,12.23,189900.0,10.6665,10.6926,10.6317,10.6404,189900.0
2010-05-04 09:45:00,12.23,12.28,12.19,12.23,353400.0,10.6404,10.6839,10.6056,10.6404,353400.0
2010-05-04 09:50:00,12.22,12.26,12.2,12.26,447200.0,10.6317,10.6665,10.6143,10.6665,447200.0
2010-05-04 09:55:00,12.26,12.26,12.2,12.2,200900.0,10.6665,10.6665,10.6143,10.6143,200900.0
2010-05-04 10:00:00,12.21,12.23,12.18,12.18,214000.0,10.623,10.6404,10.5969,10.5969,214000.0
2010-05-04 10:05:00,12.17,12.19,12.15,12.15,207300.0,10.5882,10.6056,10.5708,10.5708,207300.0
2010-05-04 10:10:00,12.15,12.17,12.12,12.13,247300.0,10.5708,10.5882,10.5447,10.5534,247300.0
2010-05-04 10:15:00,12.14,12.14,12.06,12.09,223700.0,10.5621,10.5621,10.4925,10.5186,223700.0
2010-05-04 10:20:00,12.09,12.1,12.03,12.08,638000.0,10.5186,10.5273,10.4664,10.5099,638000.0
2010-05-04 10:25:00,12.08,12.13,12.07,12.13,203400.0,10.5099,10.5534,10.5012,10.5534,203400.0
2010-05-04 10:30:00,12.13,12.15,12.09,12.1,180400.0,10.5534,10.5708,10.5186,10.5273,180400.0
2010-05-04 10:35:00,12.11,12.11,11.93,11.98,595800.0,10.536,10.536,10.3794,10.4229,595800.0
2010-05-04 10:40:00,11.99,12.01,11.97,12.0,287400.0,10.4316,10.449,10.4142,10.4403,287400.0
2010-05-04 10:45:00,12.0,12.01,11.99,12.01,208800.0,10.4403,10.449,10.4316,10.449,208800.0
2010-05-04 10:50:00,12.01,12.01,11.99,12.0,86300.0,10.449,10.449,10.4316,10.4403,86300.0
2010-05-04 10:55:00,11.99,12.0,11.91,11.92,288500.0,10.4316,10.4403,10.362,10.3707,288500.0
2010-05-04 11:00:00,11.91,11.94,11.85,11.87,378100.0,10.362,10.3881,10.3098,10.3272,378100.0
2010-05-04 11:05:00,11.87,11.87,11.8,11.8,338200.0,10.3272,10.3272,10.2663,10.2663,338200.0
2010-05-04 11:10:00,11.8,11.89,11.8,11.81,235000.0,10.2663,10.3446,10.2663,10.275,235000.0
2010-05-04 11:15:00,11.81,11.84,11.8,11.83,361400.0,10.275,10.3011,10.2663,10.2924,361400.0
2010-05-04 11:20:00,11.83,11.9,11.8,11.88,201300.0,10.2924,10.3533,10.2663,10.3359,201300.0
2010-05-04 11:25:00,11.88,11.9,11.83,11.84,348100.0,10.3359,10.3533,10.2924,10.3011,348100.0
2010-05-04 11:30:00,11.84,11.91,11.8,11.82,357500.0,10.3011,10.362,10.2663,10.2837,357500.0
2010-05-04 11:35:00,11.83,11.93,11.82,11.93,168300.0,10.2924,10.3794,10.2837,10.3794,168300.0
2010-05-04 11:40:00,11.93,11.99,11.93,11.98,275100.0,10.3794,10.4316,10.3794,10.4229,275100.0
2010-05-04 11:45:00,11.97,11.99,11.8,11.81,250200.0,10.4142,10.4316,10.2663,10.275,250200.0
2010-05-04 11:50:00,11.81,11.86,11.8,11.82,467800.0,10.275,10.3185,10.2663,10.2837,467800.0
2010-05-04 11:55:00,11.81,11.86,11.81,11.84,159600.0,10.275,10.3185,10.275,10.3011,159600.0
2010-05-04 12:00:00,11.84,11.88,11.82,11.83,155900.0,10.3011,10.3359,10.2837,10.2924,155900.0
2010-05-04 12:05:00,11.84,11.87,11.81,11.83,134400.0,10.3011,10.3272,10.275,10.2924,134400.0
2010-05-04 12:10:00,11.82,11.83,11.77,11.82,222400.0,10.2837,10.2924,10.2402,10.2837,222400.0
2010-05-04 12:15:00,11.81,11.84,11.76,11.8,124400.0,10.275,10.3011,10.2315,10.2663,124400.0
2010-05-04 12:20:00,11.81,11.81,11.62,11.67,540000.0,10.275,10.275,10.1097,10.1532,540000.0
2010-05-04 12:25:00,11.66,11.66,11.6,11.64,173100.0,10.1445,10.1445,10.0923,10.1271,173100.0
2010-05-04 12:30:00,11.64,11.71,11.62,11.68,287200.0,10.1271,10.188,10.1097,10.1619,287200.0
2010-05-04 12:35:00,11.67,11.7,11.63,11.69,132600.0,10.1532,10.1793,10.1184,10.1706,132600.0
2010-05-04 12:40:00,11.7,11.73,11.7,11.71,91800.0,10.1793,10.2054,10.1793,10.188,91800.0
2010-05-04 12:45:00,11.71,11.76,11.68,11.73,101400.0,10.188,10.2315,10.1619,10.2054,101400.0
2010-05-04 12:50:00,11.73,11.74,11.7,11.72,80600.0,10.2054,10.2141,10.1793,10.1967,80600.0
2010-05-04 12:55:00,11.72,11.73,11.7,11.71,80600.0,10.1967,10.2054,10.1793,10.188,80600.0
2010-05-04 13:00:00,11.71,11.72,11.7,11.7,70600.0,10.188,10.1967,10.1793,10.1793,70600.0
2010-05-04 13:05:00,11.7,11.76,11.7,11.76,158900.0,10.1793,10.2315,10.1793,10.2315,158900.0
2010-05-04 13:10:00,11.76,11.76,11.73,11.75,110200.0,10.2315,10.2315,10.2054,10.2228,110200.0
2010-05-04 13:15:00,11.75,11.76,11.75,11.75,42400.0,10.2228,10.2315,10.2228,10.2228,42400.0
2010-05-04 13:20:00,11.76,11.76,11.73,11.73,125100.0,10.2315,10.2315,10.2054,10.2054,125100.0
2010-05-04 13:25:00,11.74,11.8,11.73,11.79,147300.0,10.2141,10.2663,10.2054,10.2576,147300.0
2010-05-04 13:30:00,11.8,11.8,11.71,11.73,184000.0,10.2663,10.2663,10.188,10.2054,184000.0
2010-05-04 13:35:00,11.74,11.82,11.73,11.82,89300.0,10.2141,10.2837,10.2054,10.2837,89300.0
2010-05-04 13:40:00,11.82,11.87,11.81,11.85,239300.0,10.2837,10.3272,10.275,10.3098,239300.0
2010-05-04 13:45:00,11.85,11.88,11.82,11.86,61200.0,10.3098,10.3359,10.2837,10.3185,61200.0
2010-05-04 13:50:00,11.86,11.86,11.8,11.82,99700.0,10.3185,10.3185,10.2663,10.2837,99700.0
2010-05-04 13:55:00,11.82,11.83,11.77,11.79,216900.0,10.2837,10.2924,10.2402,10.2576,216900.0
2010-05-04 14:00:00,11.78,11.79,11.71,11.72,170800.0,10.2489,10.2576,10.188,10.1967,170800.0
2010-05-04 14:05:00,11.72,11.74,11.7,11.74,131200.0,10.1967,10.2141,10.1793,10.2141,131200.0
2010-05-04 14:10:00,11.73,11.74,11.68,11.71,114900.0,10.2054,10.2141,10.1619,10.188,114900.0
2010-05-04 14:15:00,11.71,11.71,11.65,11.66,80700.0,10.188,10.188,10.1358,10.1445,80700.0
2010-05-04 14:20:00,11.65,11.69,11.65,11.67,131400.0,10.1358,10.1706,10.1358,10.1532,131400.0
2010-05-04 14:25:00,11.67,11.68,11.65,11.65,169600.0,10.1532,10.1619,10.1358,10.1358,169600.0
2010-05-04 14:30:00,11.66,11.7,11.64,11.65,216900.0,10.1445,10.1793,10.1271,10.1358,216900.0
2010-05-04 14:35:00,11.65,11.67,11.63,11.64,103100.0,10.1358,10.1532,10.1184,10.1271,103100.0
2010-05-04 14:40:00,11.63,11.65,11.59,11.61,231700.0,10.1184,10.1358,10.0836,10.101,231700.0
2010-05-04 14:45:00,11.6,11.61,11.54,11.55,198000.0,10.0923,10.101,10.0401,10.0488,198000.0
2010-05-04 14:50:00,11.55,11.64,11.55,11.64,301900.0,10.0488,10.1271,10.0488,10.1271,301900.0
2010-05-04 14:55:00,11.62,11.62,11.57,11.57,162700.0,10.1097,10.1097,10.0662,10.0662,162700.0
2010-05-04 15:00:00,11.57,11.57,11.5,11.51,304500.0,10.0662,10.0662,10.0053,10.014,304500.0
2010-05-04 15:05:00,11.51,11.62,11.49,11.62,301400.0,10.014,10.1097,9.9966,10.1097,301400.0
2010-05-04 15:10:00,11.61,11.66,11.6,11.66,187400.0,10.101,10.1445,10.0923,10.1445,187400.0
2010-05-04 15:15:00,11.66,11.71,11.66,11.7,187700.0,10.1445,10.188,10.1445,10.1793,187700.0
2010-05-04 15:20:00,11.7,11.77,11.68,11.77,246100.0,10.1793,10.2402,10.1619,10.2402,246100.0
2010-05-04 15:25:00,11.76,11.81,11.76,11.78,301200.0,10.2315,10.275,10.2315,10.2489,301200.0
2010-05-04 15:30:00,11.78,11.82,11.76,11.8,282200.0,10.2489,10.2837,10.2315,10.2663,282200.0
2010-05-04 15:35:00,11.81,11.81,11.71,11.75,318800.0,10.275,10.275,10.188,10.2228,318800.0
2010-05-04 15:40:00,11.75,11.76,11.68,11.73,353900.0,10.2228,10.2315,10.1619,10.2054,353900.0
2010-05-04 15:45:00,11.73,11.73,11.69,11.7,187400.0,10.2054,10.2054,10.1706,10.1793,187400.0
2010-05-04 15:50:00,11.69,11.75,11.69,11.74,451200.0,10.1706,10.2228,10.1706,10.2141,451200.0
2010-05-04 15:55:00,11.74,11.77,11.73,11.77,690500.0,10.2141,10.2402,10.2054,10.2402,690500.0
2010-05-05 09:30:00,11.51,11.54,11.3,11.51,413200.0,10.014,10.0401,9.8313,10.014,413200.0
2010-05-05 09:35:00,11.51,11.51,11.35,11.4,459100.0,10.014,10.014,9.8748,9.9183,459100.0
2010-05-05 09:40:00,11.4,11.64,11.37,11.6,344100.0,9.9183,10.1271,9.8922,10.0923,344100.0
2010-05-05 09:45:00,11.6,11.69,11.51,11.55,404400.0,10.0923,10.1706,10.014,10.0488,404400.0
2010-05-05 09:50:00,11.55,11.64,11.5,11.64,378600.0,10.0488,10.1271,10.0053,10.1271,378600.0
2010-05-05 09:55:00,11.63,11.77,11.63,11.77,633500.0,10.1184,10.2402,10.1184,10.2402,633500.0
2010-05-05 10:00:00,11.76,11.93,11.75,11.92,474100.0,10.2315,10.3794,10.2228,10.3707,474100.0
2010-05-05 10:05:00,11.91,11.98,11.89,11.97,562700.0,10.362,10.4229,10.3446,10.4142,562700.0
2010-05-05 10:10:00,11.97,12.13,11.95,12.13,1171100.0,10.4142,10.5534,10.3968,10.5534,1171100.0
2010-05-05 10:15:00,12.13,12.28,12.12,12.28,455400.0,10.5534,10.6839,10.5447,10.6839,455400.0
2010-05-05 10:20:00,12.27,12.34,12.18,12.21,827500.0,10.6752,10.7361,10.5969,10.623,827500.0
2010-05-05 10:25:00,12.22,12.23,12.15,12.17,383300.0,10.6317,10.6404,10.5708,10.5882,383300.0
2010-05-05 10:30:00,12.17,12.24,12.03,12.09,419200.0,10.5882,10.6491,10.4664,10.5186,419200.0
2010-05-05 10:35:00,12.09,12.19,12.06,12.18,249400.0,10.5186,10.6056,10.4925,10.5969,249400.0
2010-05-05 10:40:00,12.18,12.3,12.14,12.23,651100.0,10.5969,10.7013,10.5621,10.6404,651100.0
2010-05-05 10:45:00,12.22,12.29,12.18,12.28,484300.0,10.6317,10.6926,10.5969,10.6839,484300.0
2010-05-05 10:50:00,12.28,12.28,12.16,12.19,368200.0,10.6839,10.6839,10.5795,10.6056,368200.0
2010-05-05 10:55:00,12.19,12.29,12.19,12.29,120200.0,10.6056,10.6926,10.6056,10.6926,120200.0
2010-05-05 11:00:00,12.29,12.42,12.27,12.39,422500.0,10.6926,10.8057,10.6752,10.7796,422500.0
2010-05-05 11:05:00,12.38,12.38,12.24,12.28,407100.0,10.7709,10.7709,10.6491,10.6839,407100.0
2010-05-05 11:10:00,12.28,12.3,12.25,12.26,115900.0,10.6839,10.7013,10.6578,10.6665,115900.0
2010-05-05 11:15:00,12.27,12.31,12.25,12.3,81300.0,10.6752,10.71,10.6578,10.7013,81300.0
2010-05-05 11:20:00,12.3,12.3,12.27,12.29,65000.0,10.7013,10.7013,10.6752,10.6926,65000.0
2010-05-05 11:25:00,12.29,12.29,12.24,12.26,140800.0,10.6926,10.6926,10.6491,10.6665,140800.0
2010-05-05 11:30:00,12.25,12.29,12.22,12.24,104400.0,10.6578,10.6926,10.6317,10.6491,104400.0
2010-05-05 11:35:00,12.24,12.25,12.22,12.24,40100.0,10.6491,10.6578,10.6317,10.6491,40100.0
2010-05-05 11:40:00,12.25,12.28,12.24,12.28,38100.0,10.6578,10.6839,10.6491,10.6839,38100.0
2010-05-05 11:45:00,12.28,12.3,12.27,12.3,136500.0,10.6839,10.7013,10.6752,10.7013,136500.0
2010-05-05 11:50:00,12.3,12.32,12.23,12.24,311700.0,10.7013,10.7187,10.6404,10.6491,311700.0
2010-05-05 11:55:00,12.24,12.3,12.23,12.25,85300.0,10.6491,10.7013,10.6404,10.6578,85300.0
2010-05-05 12:00:00,12.25,12.31,12.24,12.3,80300.0,10.6578,10.71,10.6491,10.7013,80300.0
2010-05-05 12:05:00,12.3,12.31,12.2,12.27,131700.0,10.7013,10.71,10.6143,10.6752,131700.0
2010-05-05 12:10:00,12.26,12.28,12.19,12.21,114000.0,10.6665,10.6839,10.6056,10.623,114000.0
2010-05-05 12:15:00,12.21,12.24,12.21,12.23,55900.0,10.623,10.6491,10.623,10.6404,55900.0
2010-05-05 12:20:00,12.23,12.24,12.18,12.21,140600.0,10.6404,10.6491,10.5969,10.623,140600.0
2010-05-05 12:25:00,12.21,12.23,12.19,12.19,80100.0,10.623,10.6404,10.6056,10.6056,80100.0
2010-05-05 12:30:00,12.2,12.22,12.18,12.22,84500.0,10.6143,10.6317,10.5969,10.6317,84500.0
2010-05-05 12:35:00,12.21,12.22,12.18,12.2,96100.0,10.623,10.6317,10.5969,10.6143,96100.0
2010-05-05 12:40:00,12.19,12.22,12.18,12.19,206800.0,10.6056,10.6317,10.5969,10.6056,206800.0
2010-05-05 12:45:00,12.19,12.25,12.19,12.22,192100.0,10.6056,10.6578,10.6056,10.6317,192100.0
2010-05-05 12:50:00,12.22,12.23,12.19,12.2,289100.0,10.6317,10.6404,10.6056,10.6143,289100.0
2010-05-05 12:55:00,12.21,12.23,12.19,12.2,148600.0,10.623,10.6404,10.6056,10.6143,148600.0
2010-05-05 13:00:00,12.2,12.21,12.19,12.19,77800.0,10.6143,10.623,10.6056,10.6056,77800.0
2010-05-05 13:05:00,12.19,12.25,12.19,12.24,145500.0,10.6056,10.6578,10.6056,10.6491,145500.0
2010-05-05 13:10:00,12.24,12.25,12.19,12.19,105700.0,10.6491,10.6578,10.6056,10.6056,105700.0
2010-05-05 13:15:00,12.19,12.2,12.19,12.19,111800.0,10.6056,10.6143,10.6056,10.6056,111800.0
2010-05-05 13:20:00,12.2,12.23,12.19,12.23,87600.0,10.6143,10.6404,10.6056,10.6404,87600.0
2010-05-05 13:25:00,12.24,12.24,12.22,12.22,37300.0,10.6491,10.6491,10.6317,10.6317,37300.0
2010-05-05 13:30:00,12.22,12.23,12.2,12.21,56600.0,10.6317,10.6404,10.6143,10.623,56600.0
2010-05-05 13:35:00,12.21,12.23,12.19,12.23,68200.0,10.623,10.6404,10.6056,10.6404,68200.0
2010-05-05 13:40:00,12.23,12.25,12.21,12.23,101700.0,10.6404,10.6578,10.623,10.6404,101700.0
2010-05-05 13:45:00,12.23,12.28,12.23,12.27,188900.0,10.6404,10.6839,10.6404,10.6752,188900.0
2010-05-05 13:50:00,12.26,12.32,12.24,12.31,437300.0,10.6665,10.7187,10.6491,10.71,437300.0
2010-05-05 13:55:00,12.32,12.38,12.29,12.3,539800.0,10.7187,10.7709,10.6926,10.7013,539800.0
2010-05-05 14:00:00,12.31,12.36,12.3,12.32,170400.0,10.71,10.7535,10.7013,10.7187,170400.0
2010-05-05 14:05:00,12.32,12.4,12.32,12.38,296500.0,10.7187,10.7883,10.7187,10.7709,296500.0
2010-05-05 14:10:00,12.38,12.38,12.33,12.35,225100.0,10.7709,10.7709,10.7274,10.7448,225100.0
2010-05-05 14:15:00,12.34,12.35,12.31,12.31,206300.0,10.7361,10.7448,10.71,10.71,206300.0
2010-05-05 14:20:00,12.31,12.34,12.29,12.29,246300.0,10.71,10.7361,10.6926,10.6926,246300.0
2010-05-05 14:25:00,12.29,12.3,12.19,12.22,268600.0,10.6926,10.7013,10.6056,10.6317,268600.0
2010-05-05 14:30:00,12.22,12.23,12.14,12.16,343900.0,10.6317,10.6404,10.5621,10.5795,343900.0
2010-05-05 14:35:00,12.16,12.18,12.09,12.11,241800.0,10.5795,10.5969,10.5186,10.536,241800.0
2010-05-05 14:40:00,12.11,12.15,12.09,12.1,175700.0,10.536,10.5708,10.5186,10.5273,175700.0
2010-05-05 14:45:00,12.11,12.11,12.04,12.06,341800.0,10.536,10.536,10.4751,10.4925,341800.0
2010-05-05 14:50:00,12.05,12.11,12.05,12.09,192600.0,10.4838,10.536,10.4838,10.5186,192600.0
2010-05-05 14:55:00,12.09,12.14,12.07,12.14,420300.0,10.5186,10.5621,10.5012,10.5621,420300.0
2010-05-05 15:00:00,12.14,12.16,12.08,12.08,501000.0,10.5621,10.5795,10.5099,10.5099,501000.0
2010-05-05 15:05:00,12.08,12.17,12.03,12.17,467600.0,10.5099,10.5882,10.4664,10.5882,467600.0
2010-05-05 15:10:00,12.17,12.21,12.17,12.19,273500.0,10.5882,10.623,10.5882,10.6056,273500.0
2010-05-05 15:15:00,12.19,12.21,12.14,12.21,200700.0,10.6056,10.623,10.5621,10.623,200700.0
2010-05-05 15:20:00,12.21,12.3,12.2,12.3,194000.0,10.623,10.7013,10.6143,10.7013,194000.0
2010-05-05 15:25:00,12.3,12.3,12.26,12.27,292800.0,10.7013,10.7013,10.6665,10.6752,292800.0
2010-05-05 15:30:00,12.27,12.29,12.25,12.28,513000.0,10.6752,10.6926,10.6578,10.6839,513000.0
2010-05-05 15:35:00,12.28,12.31,12.27,12.3,457800.0,10.6839,10.71,10.6752,10.7013,457800.0
2010-05-05 15:40:00,12.3,12.3,12.25,12.29,456000.0,10.7013,10.7013,10.6578,10.6926,456000.0
2010-05-05 15:45:00,12.29,12.38,12.28,12.37,719600.0,10.6926,10.7709,10.6839,10.7622,719600.0
2010-05-05 15:50:00,12.38,12.38,12.29,12.3,1340000.0,10.7709,10.7709,10.6926,10.7013,1340000.0
2010-05-05 15:55:00,12.31,12.34,12.3,12.3,674400.0,10.71,10.7361,10.7013,10.7013,674400.0
2010-05-06 09:30:00,12.15,12.25,12.03,12.11,348500.0,10.5708,10.6578,10.4664,10.536,348500.0
2010-05-06 09:35:00,12.14,12.49,12.13,12.48,464200.0,10.5621,10.8666,10.5534,10.8579,464200.0
2010-05-06 09:40:00,12.47,12.53,12.34,12.36,306500.0,10.8492,10.9014,10.7361,10.7535,306500.0
2010-05-06 09:45:00,12.36,12.38,12.29,12.34,280200.0,10.7535,10.7709,10.6926,10.7361,280200.0
2010-05-06 09:50:00,12.34,12.4,12.23,12.27,330300.0,10.7361,10.7883,10.6404,10.6752,330300.0
2010-05-06 09:55:00,12.27,12.45,12.2,12.43,336100.0,10.6752,10.8318,10.6143,10.8144,336100.0
2010-05-06 10:00:00,12.43,12.5,12.39,12.41,342300.0,10.8144,10.8753,10.7796,10.797,342300.0
2010-05-06 10:05:00,12.41,12.43,12.35,12.36,328000.0,10.797,10.8144,10.7448,10.7535,328000.0
2010-05-06 10:10:00,12.36,12.43,12.36,12.4,467000.0,10.7535,10.8144,10.7535,10.7883,467000.0
2010-05-06 10:15:00,12.4,12.47,12.4,12.47,209700.0,10.7883,10.8492,10.7883,10.8492,209700.0
2010-05-06 10:20:00,12.46,12.47,12.39,12.42,437700.0,10.8405,10.8492,10.7796,10.8057,437700.0
2010-05-06 10:25:00,12.41,12.49,12.4,12.45,382700.0,10.797,10.8666,10.7883,10.8318,382700.0
2010-05-06 10:30:00,12.46,12.48,12.41,12.44,349100.0,10.8405,10.8579,10.797,10.8231,349100.0
2010-05-06 10:35:00,12.43,12.45,12.41,12.43,284500.0,10.8144,10.8318,10.797,10.8144,284500.0
2010-05-06 10:40:00,12.43,12.46,12.4,12.41,206900.0,10.8144,10.8405,10.7883,10.797,206900.0
2010-05-06 10:45:00,12.42,12.49,12.3,12.3,711000.0,10.8057,10.8666,10.7013,10.7013,711000.0
2010-05-06 10:50:00,12.31,12.31,12.23,12.26,338400.0,10.71,10.71,10.6404,10.6665,338400.0
2010-05-06 10:55:00,12.26,12.29,12.17,12.28,269300.0,10.6665,10.6926,10.5882,10.6839,269300.0
2010-05-06 11:00:00,12.27,12.32,12.23,12.27,377000.0,10.6752,10.7187,10.6404,10.6752,377000.0
2010-05-06 11:05:00,12.26,12.28,12.14,12.15,184400.0,10.6665,10.6839,10.5621,10.5708,184400.0
2010-05-06 11:10:00,12.14,12.16,12.07,12.07,195600.0,10.5621,10.5795,10.5012,10.5012,195600.0
2010-05-06 11:15:00,12.07,12.09,11.94,12.01,308500.0,10.5012,10.5186,10.3881,10.449,308500.0
2010-05-06 11:20:00,12.0,12.16,12.0,12.08,283100.0,10.4403,10.5795,10.4403,10.5099,283100.0
2010-05-06 11:25:00,12.08,12.2,12.07,12.14,181200.0,10.5099,10.6143,10.5012,10.5621,181200.0
2010-05-06 11:30:00,12.14,12.14,11.98,11.98,129400.0,10.5621,10.5621,10.4229,10.4229,129400.0
2010-05-06 11:35:00,11.98,12.08,11.96,12.06,159100.0,10.4229,10.5099,10.4055,10.4925,159100.0
2010-05-06 11:40:00,12.06,12.13,12.02,12.13,515400.0,10.4925,10.5534,10.4577,10.5534,515400.0
2010-05-06 11:45:00,12.13,12.13,11.99,12.01,202800.0,10.5534,10.5534,10.4316,10.449,202800.0
2010-05-06 11:50:00,12.01,12.08,11.96,12.07,172700.0,10.449,10.5099,10.4055,10.5012,172700.0
2010-05-06 11:55:00,12.06,12.12,11.99,12.03,122100.0,10.4925,10.5447,10.4316,10.4664,122100.0
2010-05-06 12:00:00,12.02,12.05,12.01,12.03,130100.0,10.4577,10.4838,10.449,10.4664,130100.0
2010-05-06 12:05:00,12.02,12.09,12.02,12.06,264600.0,10.4577,10.5186,10.4577,10.4925,264600.0
2010-05-06 12:10:00,12.06,12.17,12.05,12.14,144200.0,10.4925,10.5882,10.4838,10.5621,144200.0
2010-05-06 12:15:00,12.14,12.22,12.12,12.19,206900.0,10.5621,10.6317,10.5447,10.6056,206900.0
2010-05-06 12:20:00,12.18,12.23,12.14,12.14,153300.0,10.5969,10.6404,10.5621,10.5621,153300.0
2010-05-06 12:25:00,12.14,12.18,12.13,12.16,121300.0,10.5621,10.5969,10.5534,10.5795,121300.0
2010-05-06 12:30:00,12.15,12.17,12.1,12.11,161600.0,10.5708,10.5882,10.5273,10.536,161600.0
2010-05-06 12:35:00,12.11,12.13,11.99,11.99,221400.0,10.536,10.5534,10.4316,10.4316,221400.0
2010-05-06 12:40:00,12.0,12.03,11.98,12.0,113100.0,10.4403,10.4664,10.4229,10.4403,113100.0
2010-05-06 12:45:00,12.0,12.01,11.91,11.93,183600.0,10.4403,10.449,10.362,10.3794,183600.0
2010-05-06 12:50:00,11.92,11.98,11.91,11.95,143800.0,10.3707,10.4229,10.362,10.3968,143800.0
2010-05-06 12:55:00,11.95,11.95,11.87,11.88,178300.0,10.3968,10.3968,10.3272,10.3359,178300.0
2010-05-06 13:00:00,11.88,11.96,11.86,11.95,141800.0,10.3359,10.4055,10.3185,10.3968,141800.0
2010-05-06 13:05:00,11.95,11.99,11.95,11.98,82700.0,10.3968,10.4316,10.3968,10.4229,82700.0
2010-05-06 13:10:00,11.98,11.99,11.87,11.88,99600.0,10.4229,10.4316,10.3272,10.3359,99600.0
2010-05-06 13:15:00,11.87,11.9,11.79,11.8,109300.0,10.3272,10.3533,10.2576,10.2663,109300.0
2010-05-06 13:20:00,11.79,11.8,11.7,11.72,272900.0,10.2576,10.2663,10.1793,10.1967,272900.0
2010-05-06 13:25:00,11.72,11.79,11.7,11.79,231700.0,10.1967,10.2576,10.1793,10.2576,231700.0
2010-05-06 13:30:00,11.79,11.79,11.73,11.73,123100.0,10.2576,10.2576,10.2054,10.2054,123100.0
2010-05-06 13:35:00,11.74,11.77,11.73,11.76,187100.0,10.2141,10.2402,10.2054,10.2315,187100.0
2010-05-06 13:40:00,11.76,11.78,11.71,11.77,110000.0,10.2315,10.2489,10.188,10.2402,110000.0
2010-05-06 13:45:00,11.77,11.79,11.75,11.76,76500.0,10.2402,10.2576,10.2228,10.2315,76500.0
2010-05-06 13:50:00,11.76,11.77,11.71,11.72,263600.0,10.2315,10.2402,10.188,10.1967,263600.0
2010-05-06 13:55:00,11.73,11.74,11.68,11.69,337600.0,10.2054,10.2141,10.1619,10.1706,337600.0
2010-05-06 14:00:00,11.7,11.7,11.62,11.62,122600.0,10.1793,10.1793,10.1097,10.1097,122600.0
2010-05-06 14:05:00,11.61,11.65,11.53,11.54,188200.0,10.101,10.1358,10.0314,10.0401,188200.0
2010-05-06 14:10:00,11.53,11.56,11.37,11.38,630000.0,10.0314,10.0575,9.8922,9.9009,630000.0
2010-05-06 14:15:00,11.38,11.45,11.37,11.39,350700.0,9.9009,9.9618,9.8922,9.9096,350700.0
2010-05-06 14:20:00,11.4,11.4,11.23,11.34,628600.0,9.9183,9.9183,9.7704,9.8661,628600.0
2010-05-06 14:25:00,11.35,11.47,11.34,11.38,207700.0,9.8748,9.9792,9.8661,9.9009,207700.0
2010-05-06 14:30:00,11.37,11.39,11.3,11.32,223400.0,9.8922,9.9096,9.8313,9.8487,223400.0
2010-05-06 14:35:00,11.32,11.32,11.24,11.26,247900.0,9.8487,9.8487,9.7791,9.7965,247900.0
2010-05-06 14:40:00,11.24,11.25,11.0,11.12,423000.0,9.7791,9.7878,9.5703,9.6747,423000.0
2010-05-06 14:45:00,11.1,11.12,10.9,11.02,413000.0,9.6573,9.6747,9.4833,9.5877,413000.0
2010-05-06 14:50:00,11.03,11.83,10.98,11.59,249400.0,9.5964,10.2924,9.5529,10.0836,249400.0
2010-05-06 14:55:00,11.59,11.72,11.47,11.6,197200.0,10.0836,10.1967,9.9792,10.0923,197200.0
2010-05-06 15:00:00,11.61,12.02,11.57,11.96,290500.0,10.101,10.4577,10.0662,10.4055,290500.0
2010-05-06 15:05:00,11.96,11.99,11.75,11.97,304500.0,10.4055,10.4316,10.2228,10.4142,304500.0
2010-05-06 15:10:00,11.99,12.02,11.7,11.72,189300.0,10.4316,10.4577,10.1793,10.1967,189300.0
2010-05-06 15:15:00,11.72,11.8,11.6,11.61,243200.0,10.1967,10.2663,10.0923,10.101,243200.0
2010-05-06 15:20:00,11.6,11.75,11.55,11.63,381700.0,10.0923,10.2228,10.0488,10.1184,381700.0
2010-05-06 15:25:00,11.63,11.63,11.48,11.53,190200.0,10.1184,10.1184,9.9879,10.0314,190200.0
2010-05-06 15:30:00,11.53,11.66,11.53,11.65,198400.0,10.0314,10.1445,10.0314,10.1358,198400.0
2010-05-06 15:35:00,11.65,11.69,11.5,11.59,295900.0,10.1358,10.1706,10.0053,10.0836,295900.0
2010-05-06 15:40:00,11.59,11.69,11.53,11.64,409800.0,10.0836,10.1706,10.0314,10.1271,409800.0
2010-05-06 15:45:00,11.64,11.76,11.63,11.73,375100.0,10.1271,10.2315,10.1184,10.2054,375100.0
2010-05-06 15:50:00,11.73,11.74,11.65,11.69,358100.0,10.2054,10.2141,10.1358,10.1706,358100.0
2010-05-06 15:55:00,11.69,11.75,11.65,11.69,586100.0,10.1706,10.2228,10.1358,10.1706,586100.0
2010-05-07 09:30:00,11.73,11.77,11.45,11.66,380000.0,10.2054,10.2402,9.9618,10.1445,380000.0
2010-05-07 09:35:00,11.66,12.0,11.54,11.96,264700.0,10.1445,10.4403,10.0401,10.4055,264700.0
2010-05-07 09:40:00,11.95,11.96,11.8,11.9,173400.0,10.3968,10.4055,10.2663,10.3533,173400.0
2010-05-07 09:45:00,11.89,12.23,11.89,12.1,361600.0,10.3446,10.6404,10.3446,10.5273,361600.0
2010-05-07 09:50:00,12.1,12.31,12.1,12.21,590700.0,10.5273,10.71,10.5273,10.623,590700.0
2010-05-07 09:55:00,12.21,12.26,11.85,11.86,731100.0,10.623,10.6665,10.3098,10.3185,731100.0
2010-05-07 10:00:00,11.85,11.91,11.64,11.65,669800.0,10.3098,10.362,10.1271,10.1358,669800.0
2010-05-07 10:05:00,11.66,11.92,11.63,11.75,827300.0,10.1445,10.3707,10.1184,10.2228,827300.0
2010-05-07 10:10:00,11.75,11.92,11.55,11.82,668700.0,10.2228,10.3707,10.0488,10.2837,668700.0
2010-05-07 10:15:00,11.82,11.95,11.74,11.78,347800.0,10.2837,10.3968,10.2141,10.2489,347800.0
2010-05-07 10:20:00,11.78,11.78,11.6,11.66,561900.0,10.2489,10.2489,10.0923,10.1445,561900.0
2010-05-07 10:25:00,11.66,11.68,11.4,11.47,459900.0,10.1445,10.1619,9.9183,9.9792,459900.0
2010-05-07 10:30:00,11.48,11.7,11.44,11.63,644500.0,9.9879,10.1793,9.9531,10.1184,644500.0
2010-05-07 10:35:00,11.62,11.83,11.52,11.77,460800.0,10.1097,10.2924,10.0227,10.2402,460800.0
2010-05-07 10:40:00,11.77,11.81,11.62,11.67,324700.0,10.2402,10.275,10.1097,10.1532,324700.0
2010-05-07 10:45:00,11.67,11.78,11.62,11.74,312900.0,10.1532,10.2489,10.1097,10.2141,312900.0
2010-05-07 10:50:00,11.74,11.83,11.74,11.82,212200.0,10.2141,10.2924,10.2141,10.2837,212200.0
2010-05-07 10:55:00,11.82,11.96,11.8,11.83,345300.0,10.2837,10.4055,10.2663,10.2924,345300.0
2010-05-07 11:00:00,11.84,11.94,11.8,11.91,290300.0,10.3011,10.3881,10.2663,10.362,290300.0
2010-05-07 11:05:00,11.91,12.05,11.91,12.04,359100.0,10.362,10.4838,10.362,10.4751,359100.0
2010-05-07 11:10:00,12.04,12.1,12.01,12.04,234800.0,10.4751,10.5273,10.449,10.4751,234800.0
2010-05-07 11:15:00,12.04,12.21,12.01,12.03,372300.0,10.4751,10.623,10.449,10.4664,372300.0
2010-05-07 11:20:00,12.02,12.04,11.92,11.95,198500.0,10.4577,10.4751,10.3707,10.3968,198500.0
2010-05-07 11:25:00,11.95,11.98,11.87,11.87,113100.0,10.3968,10.4229,10.3272,10.3272,113100.0
2010-05-07 11:30:00,11.87,12.02,11.77,11.92,405700.0,10.3272,10.4577,10.2402,10.3707,405700.0
2010-05-07 11:35:00,11.92,12.0,11.86,11.91,201600.0,10.3707,10.4403,10.3185,10.362,201600.0
2010-05-07 11:40:00,11.92,12.02,11.88,12.02,190900.0,10.3707,10.4577,10.3359,10.4577,190900.0
2010-05-07 11:45:00,12.02,12.1,11.96,12.06,133100.0,10.4577,10.5273,10.4055,10.4925,133100.0
2010-05-07 11:50:00,12.05,12.17,11.99,12.08,415900.0,10.4838,10.5882,10.4316,10.5099,415900.0
2010-05-07 11:55:00,12.08,12.12,12.03,12.1,173000.0,10.5099,10.5447,10.4664,10.5273,173000.0
2010-05-07 12:00:00,12.1,12.2,12.04,12.15,178700.0,10.5273,10.6143,10.4751,10.5708,178700.0
2010-05-07 12:05:00,12.15,12.22,12.14,12.17,271400.0,10.5708,10.6317,10.5621,10.5882,271400.0
2010-05-07 12:10:00,12.17,12.24,12.16,12.24,256300.0,10.5882,10.6491,10.5795,10.6491,256300.0
2010-05-07 12:15:00,12.23,12.25,12.19,12.22,324300.0,10.6404,10.6578,10.6056,10.6317,324300.0
2010-05-07 12:20:00,12.23,12.29,12.2,12.22,215300.0,10.6404,10.6926,10.6143,10.6317,215300.0
2010-05-07 12:25:00,12.22,12.25,12.19,12.21,276100.0,10.6317,10.6578,10.6056,10.623,276100.0
2010-05-07 12:30:00,12.22,12.23,12.14,12.15,220800.0,10.6317,10.6404,10.5621,10.5708,220800.0
2010-05-07 12:35:00,12.14,12.23,12.13,12.13,195000.0,10.5621,10.6404,10.5534,10.5534,195000.0
2010-05-07 12:40:00,12.13,12.19,12.09,12.09,151400.0,10.5534,10.6056,10.5186,10.5186,151400.0
2010-05-07 12:45:00,12.09,12.16,12.06,12.12,156800.0,10.5186,10.5795,10.4925,10.5447,156800.0
2010-05-07 12:50:00,12.11,12.18,12.05,12.06,146900.0,10.536,10.5969,10.4838,10.4925,146900.0
2010-05-07 12:55:00,12.07,12.09,12.03,12.03,136100.0,10.5012,10.5186,10.4664,10.4664,136100.0
2010-05-07 13:00:00,12.04,12.18,12.03,12.15,233400.0,10.4751,10.5969,10.4664,10.5708,233400.0
2010-05-07 13:05:00,12.15,12.18,12.04,12.04,184000.0,10.5708,10.5969,10.4751,10.4751,184000.0
2010-05-07 13:10:00,12.04,12.1,12.03,12.08,274800.0,10.4751,10.5273,10.4664,10.5099,274800.0
2010-05-07 13:15:00,12.09,12.15,12.05,12.05,289100.0,10.5186,10.5708,10.4838,10.4838,289100.0
2010-05-07 13:20:00,12.05,12.09,12.02,12.02,157900.0,10.4838,10.5186,10.4577,10.4577,157900.0
2010-05-07 13:25:00,12.02,12.07,12.0,12.0,280800.0,10.4577,10.5012,10.4403,10.4403,280800.0
2010-05-07 13:30:00,12.0,12.09,11.98,12.08,124000.0,10.4403,10.5186,10.4229,10.5099,124000.0
2010-05-07 13:35:00,12.09,12.11,12.01,12.04,129500.0,10.5186,10.536,10.449,10.4751,129500.0
2010-05-07 13:40:00,12.04,12.1,12.03,12.09,351800.0,10.4751,10.5273,10.4664,10.5186,351800.0
2010-05-07 13:45:00,12.09,12.12,12.06,12.12,155900.0,10.5186,10.5447,10.4925,10.5447,155900.0
2010-05-07 13:50:00,12.11,12.12,12.07,12.07,121000.0,10.536,10.5447,10.5012,10.5012,121000.0
2010-05-07 13:55:00,12.08,12.11,12.05,12.07,161800.0,10.5099,10.536,10.4838,10.5012,161800.0
2010-05-07 14:00:00,12.08,12.11,12.02,12.03,223200.0,10.5099,10.536,10.4577,10.4664,223200.0
2010-05-07 14:05:00,12.03,12.05,11.97,11.98,143900.0,10.4664,10.4838,10.4142,10.4229,143900.0
2010-05-07 14:10:00,11.97,11.98,11.91,11.91,156900.0,10.4142,10.4229,10.362,10.362,156900.0
2010-05-07 14:15:00,11.91,11.98,11.9,11.98,184200.0,10.362,10.4229,10.3533,10.4229,184200.0
2010-05-07 14:20:00,11.98,11.98,11.86,11.87,135000.0,10.4229,10.4229,10.3185,10.3272,135000.0
2010-05-07 14:25:00,11.87,11.87,11.79,11.8,304500.0,10.3272,10.3272,10.2576,10.2663,304500.0
2010-05-07 14:30:00,11.8,11.84,11.75,11.82,199100.0,10.2663,10.3011,10.2228,10.2837,199100.0
2010-05-07 14:35:00,11.82,11.87,11.8,11.86,130200.0,10.2837,10.3272,10.2663,10.3185,130200.0
2010-05-07 14:40:00,11.86,11.95,11.85,11.89,134700.0,10.3185,10.3968,10.3098,10.3446,134700.0
2010-05-07 14:45:00,11.88,11.91,11.81,11.82,211200.0,10.3359,10.362,10.275,10.2837,211200.0
2010-05-07 14:50:00,11.82,11.83,11.77,11.81,131400.0,10.2837,10.2924,10.2402,10.275,131400.0
2010-05-07 14:55:00,11.81,11.85,11.78,11.85,104300.0,10.275,10.3098,10.2489,10.3098,104300.0
2010-05-07 15:00:00,11.84,11.85,11.76,11.78,188000.0,10.3011,10.3098,10.2315,10.2489,188000.0
2010-05-07 15:05:00,11.78,11.81,11.73,11.73,166300.0,10.2489,10.275,10.2054,10.2054,166300.0
2010-05-07 15:10:00,11.73,11.76,11.7,11.74,190400.0,10.2054,10.2315,10.1793,10.2141,190400.0
2010-05-07 15:15:00,11.73,11.86,11.72,11.86,172600.0,10.2054,10.3185,10.1967,10.3185,172600.0
2010-05-07 15:20:00,11.85,11.89,11.81,11.89,180500.0,10.3098,10.3446,10.275,10.3446,180500.0
2010-05-07 15:25:00,11.89,11.9,11.81,11.82,218400.0,10.3446,10.3533,10.275,10.2837,218400.0
2010-05-07 15:30:00,11.82,11.82,11.71,11.73,289000.0,10.2837,10.2837,10.188,10.2054,289000.0
2010-05-07 15:35:00,11.73,11.74,11.63,11.67,400800.0,10.2054,10.2141,10.1184,10.1532,400800.0
2010-05-07 15:40:00,11.67,11.77,11.66,11.76,428100.0,10.1532,10.2402,10.1445,10.2315,428100.0
2010-05-07 15:45:00,11.76,11.76,11.67,11.68,450400.0,10.2315,10.2315,10.1532,10.1619,450400.0
2010-05-07 15:50:00,11.67,11.72,11.67,11.69,463200.0,10.1532,10.1967,10.1532,10.1706,463200.0
2010-05-07 15:55:00,11.69,11.72,11.68,11.71,461400.0,10.1706,10.1967,10.1619,10.188,461400.0
2010-05-10 09:30:00,12.44,12.44,12.2,12.36,246900.0,10.8231,10.8231,10.6143,10.7535,246900.0
2010-05-10 09:35:00,12.36,12.44,12.28,12.38,272800.0,10.7535,10.8231,10.6839,10.7709,272800.0
2010-05-10 09:40:00,12.38,12.4,12.28,12.31,197500.0,10.7709,10.7883,10.6839,10.71,197500.0
2010-05-10 09:45:00,12.31,12.35,12.29,12.32,247800.0,10.71,10.7448,10.6926,10.7187,247800.0
2010-05-10 09:50:00,12.32,12.36,12.24,12.29,343500.0,10.7187,10.7535,10.6491,10.6926,343500.0
2010-05-10 09:55:00,12.28,12.32,12.25,12.28,214600.0,10.6839,10.7187,10.6578,10.6839,214600.0
2010-05-10 10:00:00,12.28,12.29,12.1,12.1,345800.0,10.6839,10.6926,10.5273,10.5273,345800.0
2010-05-10 10:05:00,12.11,12.23,12.1,12.2,214700.0,10.536,10.6404,10.5273,10.6143,214700.0
2010-05-10 10:10:00,12.21,12.27,12.17,12.27,209200.0,10.623,10.6752,10.5882,10.6752,209200.0
2010-05-10 10:15:00,12.26,12.27,12.18,12.21,116600.0,10.6665,10.6752,10.5969,10.623,116600.0
2010-05-10 10:20:00,12.21,12.25,12.19,12.24,140000.0,10.623,10.6578,10.6056,10.6491,140000.0
2010-05-10 10:25:00,12.24,12.25,12.13,12.15,118400.0,10.6491,10.6578,10.5534,10.5708,118400.0
2010-05-10 10:30:00,12.14,12.23,12.13,12.21,72600.0,10.5621,10.6404,10.5534,10.623,72600.0
2010-05-10 10:35:00,12.21,12.32,12.2,12.3,147100.0,10.623,10.7187,10.6143,10.7013,147100.0
2010-05-10 10:40:00,12.31,12.33,12.23,12.24,126200.0,10.71,10.7274,10.6404,10.6491,126200.0
2010-05-10 10:45:00,12.25,12.29,12.2,12.25,69100.0,10.6578,10.6926,10.6143,10.6578,69100.0
2010-05-10 10:50:00,12.25,12.34,12.24,12.33,112700.0,10.6578,10.7361,10.6491,10.7274,112700.0
2010-05-10 10:55:00,12.34,12.34,12.24,12.3,121500.0,10.7361,10.7361,10.6491,10.7013,121500.0
2010-05-10 11:00:00,12.3,12.34,12.29,12.3,115400.0,10.7013,10.7361,10.6926,10.7013,115400.0
2010-05-10 11:05:00,12.31,12.37,12.3,12.33,206800.0,10.71,10.7622,10.7013,10.7274,206800.0
2010-05-10 11:10:00,12.33,12.38,12.32,12.34,73300.0,10.7274,10.7709,10.7187,10.7361,73300.0
2010-05-10 11:15:00,12.33,12.33,12.27,12.28,55600.0,10.7274,10.7274,10.6752,10.6839,55600.0
2010-05-10 11:20:00,12.29,12.31,12.27,12.28,86600.0,10.6926,10.71,10.6752,10.6839,86600.0
2010-05-10 11:25:00,12.28,12.34,12.28,12.34,38100.0,10.6839,10.7361,10.6839,10.7361,38100.0
2010-05-10 11:30:00,12.33,12.33,12.28,12.33,29600.0,10.7274,10.7274,10.6839,10.7274,29600.0
2010-05-10 11:35:00,12.32,12.35,12.32,12.33,52700.0,10.7187,10.7448,10.7187,10.7274,52700.0
2010-05-10 11:40:00,12.33,12.35,12.3,12.31,89100.0,10.7274,10.7448,10.7013,10.71,89100.0
2010-05-10 11:45:00,12.31,12.31,12.27,12.28,85800.0,10.71,10.71,10.6752,10.6839,85800.0
2010-05-10 11:50:00,12.29,12.3,12.27,12.28,236800.0,10.6926,10.7013,10.6752,10.6839,236800.0
2010-05-10 11:55:00,12.28,12.29,12.27,12.28,90400.0,10.6839,10.6926,10.6752,10.6839,90400.0
2010-05-10 12:00:00,12.28,12.3,12.27,12.29,106100.0,10.6839,10.7013,10.6752,10.6926,106100.0
2010-05-10 12:05:00,12.29,12.3,12.27,12.28,99800.0,10.6926,10.7013,10.6752,10.6839,99800.0
2010-05-10 12:10:00,12.29,12.3,12.27,12.29,136300.0,10.6926,10.7013,10.6752,10.6926,136300.0
2010-05-10 12:15:00,12.29,12.3,12.28,12.28,24700.0,10.6926,10.7013,10.6839,10.6839,24700.0
2010-05-10 12:20:00,12.28,12.3,12.28,12.29,45000.0,10.6839,10.7013,10.6839,10.6926,45000.0
2010-05-10 12:25:00,12.29,12.3,12.28,12.28,33100.0,10.6926,10.7013,10.6839,10.6839,33100.0
2010-05-10 12:30:00,12.29,12.3,12.27,12.3,55800.0,10.6926,10.7013,10.6752,10.7013,55800.0
2010-05-10 12:35:00,12.3,12.3,12.27,12.29,52100.0,10.7013,10.7013,10.6752,10.6926,52100.0
2010-05-10 12:40:00,12.29,12.3,12.28,12.28,45600.0,10.6926,10.7013,10.6839,10.6839,45600.0
2010-05-10 12:45:00,12.29,12.3,12.28,12.29,58300.0,10.6926,10.7013,10.6839,10.6926,58300.0
2010-05-10 12:50:00,12.28,12.3,12.28,12.3,47800.0,10.6839,10.7013,10.6839,10.7013,47800.0
2010-05-10 12:55:00,12.3,12.3,12.27,12.28,26900.0,10.7013,10.7013,10.6752,10.6839,26900.0
2010-05-10 13:00:00,12.28,12.29,12.27,12.28,57400.0,10.6839,10.6926,10.6752,10.6839,57400.0
2010-05-10 13:05:00,12.27,12.28,12.18,12.21,142500.0,10.6752,10.6839,10.5969,10.623,142500.0
2010-05-10 13:10:00,12.21,12.24,12.16,12.17,120100.0,10.623,10.6491,10.5795,10.5882,120100.0
2010-05-10 13:15:00,12.17,12.23,12.17,12.23,45600.0,10.5882,10.6404,10.5882,10.6404,45600.0
2010-05-10 13:20:00,12.23,12.24,12.2,12.21,32600.0,10.6404,10.6491,10.6143,10.623,32600.0
2010-05-10 13:25:00,12.2,12.24,12.2,12.24,88200.0,10.6143,10.6491,10.6143,10.6491,88200.0
2010-05-10 13:30:00,12.24,12.26,12.22,12.26,103500.0,10.6491,10.6665,10.6317,10.6665,103500.0
2010-05-10 13:35:00,12.25,12.29,12.25,12.28,63100.0,10.6578,10.6926,10.6578,10.6839,63100.0
2010-05-10 13:40:00,12.27,12.3,12.24,12.27,141700.0,10.6752,10.7013,10.6491,10.6752,141700.0
2010-05-10 13:45:00,12.28,12.3,12.26,12.28,194500.0,10.6839,10.7013,10.6665,10.6839,194500.0
2010-05-10 13:50:00,12.29,12.3,12.27,12.29,49100.0,10.6926,10.7013,10.6752,10.6926,49100.0
2010-05-10 13:55:00,12.29,12.3,12.27,12.28,82000.0,10.6926,10.7013,10.6752,10.6839,82000.0
2010-05-10 14:00:00,12.28,12.3,12.27,12.29,77300.0,10.6839,10.7013,10.6752,10.6926,77300.0
2010-05-10 14:05:00,12.29,12.3,12.28,12.3,54800.0,10.6926,10.7013,10.6839,10.7013,54800.0
2010-05-10 14:10:00,12.3,12.3,12.28,12.3,90100.0,10.7013,10.7013,10.6839,10.7013,90100.0
2010-05-10 14:15:00,12.29,12.3,12.28,12.28,58500.0,10.6926,10.7013,10.6839,10.6839,58500.0
2010-05-10 14:20:00,12.28,12.31,12.28,12.3,135700.0,10.6839,10.71,10.6839,10.7013,135700.0
2010-05-10 14:25:00,12.3,12.3,12.28,12.29,67400.0,10.7013,10.7013,10.6839,10.6926,67400.0
2010-05-10 14:30:00,12.28,12.29,12.28,12.29,13200.0,10.6839,10.6926,10.6839,10.6926,13200.0
2010-05-10 14:35:00,12.28,12.3,12.28,12.29,94700.0,10.6839,10.7013,10.6839,10.6926,94700.0
2010-05-10 14:40:00,12.28,12.32,12.27,12.32,114200.0,10.6839,10.7187,10.6752,10.7187,114200.0
2010-05-10 14:45:00,12.32,12.32,12.29,12.3,46000.0,10.7187,10.7187,10.6926,10.7013,46000.0
2010-05-10 14:50:00,12.3,12.32,12.29,12.31,26900.0,10.7013,10.7187,10.6926,10.71,26900.0
2010-05-10 14:55:00,12.31,12.31,12.27,12.27,129800.0,10.71,10.71,10.6752,10.6752,129800.0
2010-05-10 15:00:00,12.28,12.28,12.26,12.26,134700.0,10.6839,10.6839,10.6665,10.6665,134700.0
2010-05-10 15:05:00,12.26,12.29,12.25,12.27,218700.0,10.6665,10.6926,10.6578,10.6752,218700.0
2010-05-10 15:10:00,12.27,12.28,12.26,12.27,138800.0,10.6752,10.6839,10.6665,10.6752,138800.0
2010-05-10 15:15:00,12.26,12.28,12.24,12.26,101000.0,10.6665,10.6839,10.6491,10.6665,101000.0
2010-05-10 15:20:00,12.26,12.27,12.25,12.26,44900.0,10.6665,10.6752,10.6578,10.6665,44900.0
2010-05-10 15:25:00,12.27,12.29,12.25,12.27,102000.0,10.6752,10.6926,10.6578,10.6752,102000.0
2010-05-10 15:30:00,12.27,12.28,12.26,12.28,41200.0,10.6752,10.6839,10.6665,10.6839,41200.0
2010-05-10 15:35:00,12.28,12.29,12.27,12.28,172600.0,10.6839,10.6926,10.6752,10.6839,172600.0
2010-05-10 15:40:00,12.27,12.28,12.26,12.27,172100.0,10.6752,10.6839,10.6665,10.6752,172100.0
2010-05-10 15:45:00,12.28,12.29,12.27,12.28,261300.0,10.6839,10.6926,10.6752,10.6839,261300.0
2010-05-10 15:50:00,12.27,12.32,12.27,12.31,473400.0,10.6752,10.7187,10.6752,10.71,473400.0
2010-05-10 15:55:00,12.31,12.35,12.27,12.28,640400.0,10.71,10.7448,10.6752,10.6839,640400.0
2010-05-11 09:30:00,12.16,12.21,12.03,12.21,136200.0,10.5795,10.623,10.4664,10.623,136200.0
2010-05-11 09:35:00,12.21,12.23,12.09,12.15,158500.0,10.623,10.6404,10.5186,10.5708,158500.0
2010-05-11 09:40:00,12.15,12.22,12.08,12.12,95600.0,10.5708,10.6317,10.5099,10.5447,95600.0
2010-05-11 09:45:00,12.12,12.15,12.1,12.14,87700.0,10.5447,10.5708,10.5273,10.5621,87700.0
2010-05-11 09:50:00,12.14,12.2,12.1,12.12,111500.0,10.5621,10.6143,10.5273,10.5447,111500.0
2010-05-11 09:55:00,12.12,12.14,12.09,12.09,40700.0,10.5447,10.5621,10.5186,10.5186,40700.0
2010-05-11 10:00:00,12.1,12.12,12.05,12.06,117600.0,10.5273,10.5447,10.4838,10.4925,117600.0
2010-05-11 10:05:00,12.06,12.07,12.0,12.03,138400.0,10.4925,10.5012,10.4403,10.4664,138400.0
2010-05-11 10:10:00,12.03,12.07,12.0,12.06,101300.0,10.4664,10.5012,10.4403,10.4925,101300.0
2010-05-11 10:15:00,12.05,12.06,11.98,11.98,112400.0,10.4838,10.4925,10.4229,10.4229,112400.0
2010-05-11 10:20:00,11.98,12.01,11.96,11.98,114100.0,10.4229,10.449,10.4055,10.4229,114100.0
2010-05-11 10:25:00,11.98,12.02,11.97,12.02,95800.0,10.4229,10.4577,10.4142,10.4577,95800.0
2010-05-11 10:30:00,12.01,12.02,11.98,12.0,63100.0,10.449,10.4577,10.4229,10.4403,63100.0
2010-05-11 10:35:00,12.0,12.02,11.97,11.97,87700.0,10.4403,10.4577,10.4142,10.4142,87700.0
2010-05-11 10:40:00,11.98,11.98,11.92,11.94,120000.0,10.4229,10.4229,10.3707,10.3881,120000.0
2010-05-11 10:45:00,11.94,12.02,11.92,12.02,157300.0,10.3881,10.4577,10.3707,10.4577,157300.0
2010-05-11 10:50:00,12.01,12.02,11.98,11.98,153500.0,10.449,10.4577,10.4229,10.4229,153500.0
2010-05-11 10:55:00,11.99,12.01,11.97,11.99,98500.0,10.4316,10.449,10.4142,10.4316,98500.0
2010-05-11 11:00:00,11.99,12.07,11.99,12.06,81600.0,10.4316,10.5012,10.4316,10.4925,81600.0
2010-05-11 11:05:00,12.06,12.1,12.05,12.1,100100.0,10.4925,10.5273,10.4838,10.5273,100100.0
2010-05-11 11:10:00,12.1,12.12,12.1,12.12,53300.0,10.5273,10.5447,10.5273,10.5447,53300.0
2010-05-11 11:15:00,12.11,12.12,12.09,12.1,95800.0,10.536,10.5447,10.5186,10.5273,95800.0
2010-05-11 11:20:00,12.09,12.12,12.08,12.11,99600.0,10.5186,10.5447,10.5099,10.536,99600.0
2010-05-11 11:25:00,12.12,12.14,12.1,12.14,84300.0,10.5447,10.5621,10.5273,10.5621,84300.0
2010-05-11 11:30:00,12.13,12.21,12.12,12.2,119100.0,10.5534,10.623,10.5447,10.6143,119100.0
2010-05-11 11:35:00,12.21,12.27,12.2,12.22,234300.0,10.623,10.6752,10.6143,10.6317,234300.0
2010-05-11 11:40:00,12.21,12.25,12.21,12.24,84800.0,10.623,10.6578,10.623,10.6491,84800.0
2010-05-11 11:45:00,12.25,12.25,12.2,12.21,79400.0,10.6578,10.6578,10.6143,10.623,79400.0
2010-05-11 11:50:00,12.22,12.23,12.18,12.19,129300.0,10.6317,10.6404,10.5969,10.6056,129300.0
2010-05-11 11:55:00,12.18,12.21,12.16,12.17,96100.0,10.5969,10.623,10.5795,10.5882,96100.0
2010-05-11 12:00:00,12.16,12.21,12.15,12.2,144300.0,10.5795,10.623,10.5708,10.6143,144300.0
2010-05-11 12:05:00,12.2,12.22,12.19,12.21,80900.0,10.6143,10.6317,10.6056,10.623,80900.0
2010-05-11 12:10:00,12.21,12.22,12.18,12.18,104500.0,10.623,10.6317,10.5969,10.5969,104500.0
2010-05-11 12:15:00,12.18,12.21,12.17,12.18,62200.0,10.5969,10.623,10.5882,10.5969,62200.0
2010-05-11 12:20:00,12.17,12.18,12.15,12.17,73700.0,10.5882,10.5969,10.5708,10.5882,73700.0
2010-05-11 12:25:00,12.17,12.19,12.17,12.19,32900.0,10.5882,10.6056,10.5882,10.6056,32900.0
2010-05-11 12:30:00,12.18,12.19,12.16,12.18,86600.0,10.5969,10.6056,10.5795,10.5969,86600.0
2010-05-11 12:35:00,12.17,12.18,12.16,12.17,50500.0,10.5882,10.5969,10.5795,10.5882,50500.0
2010-05-11 12:40:00,12.17,12.22,12.17,12.2,138200.0,10.5882,10.6317,10.5882,10.6143,138200.0
2010-05-11 12:45:00,12.2,12.22,12.19,12.22,66000.0,10.6143,10.6317,10.6056,10.6317,66000.0
2010-05-11 12:50:00,12.22,12.23,12.21,12.21,66600.0,10.6317,10.6404,10.623,10.623,66600.0
2010-05-11 12:55:00,12.21,12.24,12.2,12.23,76800.0,10.623,10.6491,10.6143,10.6404,76800.0
2010-05-11 13:00:00,12.24,12.26,12.23,12.25,210700.0,10.6491,10.6665,10.6404,10.6578,210700.0
2010-05-11 13:05:00,12.26,12.28,12.25,12.27,74000.0,10.6665,10.6839,10.6578,10.6752,74000.0
2010-05-11 13:10:00,12.28,12.28,12.26,12.27,87500.0,10.6839,10.6839,10.6665,10.6752,87500.0
2010-05-11 13:15:00,12.27,12.28,12.26,12.27,94400.0,10.6752,10.6839,10.6665,10.6752,94400.0
2010-05-11 13:20:00,12.27,12.27,12.26,12.27,67600.0,10.6752,10.6752,10.6665,10.6752,67600.0
2010-05-11 13:25:00,12.26,12.28,12.25,12.28,50000.0,10.6665,10.6839,10.6578,10.6839,50000.0
2010-05-11 13:30:00,12.28,12.28,12.26,12.27,79600.0,10.6839,10.6839,10.6665,10.6752,79600.0
2010-05-11 13:35:00,12.27,12.27,12.24,12.26,80500.0,10.6752,10.6752,10.6491,10.6665,80500.0
2010-05-11 13:40:00,12.26,12.28,12.24,12.27,123900.0,10.6665,10.6839,10.6491,10.6752,123900.0
2010-05-11 13:45:00,12.27,12.32,12.26,12.26,232600.0,10.6752,10.7187,10.6665,10.6665,232600.0
2010-05-11 13:50:00,12.26,12.34,12.26,12.3,158000.0,10.6665,10.7361,10.6665,10.7013,158000.0
2010-05-11 13:55:00,12.3,12.31,12.3,12.3,53600.0,10.7013,10.71,10.7013,10.7013,53600.0
2010-05-11 14:00:00,12.31,12.32,12.3,12.31,150900.0,10.71,10.7187,10.7013,10.71,150900.0
2010-05-11 14:05:00,12.31,12.32,12.3,12.3,154500.0,10.71,10.7187,10.7013,10.7013,154500.0
2010-05-11 14:10:00,12.3,12.32,12.3,12.31,157100.0,10.7013,10.7187,10.7013,10.71,157100.0
2010-05-11 14:15:00,12.31,12.37,12.3,12.37,391600.0,10.71,10.7622,10.7013,10.7622,391600.0
2010-05-11 14:20:00,12.37,12.42,12.35,12.42,387400.0,10.7622,10.8057,10.7448,10.8057,387400.0
2010-05-11 14:25:00,12.43,12.43,12.4,12.41,353300.0,10.8144,10.8144,10.7883,10.797,353300.0
2010-05-11 14:30:00,12.41,12.42,12.35,12.39,362300.0,10.797,10.8057,10.7448,10.7796,362300.0
2010-05-11 14:35:00,12.39,12.4,12.36,12.4,198900.0,10.7796,10.7883,10.7535,10.7883,198900.0
2010-05-11 14:40:00,12.4,12.44,12.39,12.43,296800.0,10.7883,10.8231,10.7796,10.8144,296800.0
2010-05-11 14:45:00,12.43,12.51,12.4,12.5,518200.0,10.8144,10.884,10.7883,10.8753,518200.0
2010-05-11 14:50:00,12.49,12.51,12.48,12.5,338300.0,10.8666,10.884,10.8579,10.8753,338300.0
2010-05-11 14:55:00,12.5,12.51,12.45,12.45,360200.0,10.8753,10.884,10.8318,10.8318,360200.0
2010-05-11 15:00:00,12.45,12.45,12.33,12.35,351800.0,10.8318,10.8318,10.7274,10.7448,351800.0
2010-05-11 15:05:00,12.35,12.43,12.34,12.36,267000.0,10.7448,10.8144,10.7361,10.7535,267000.0
2010-05-11 15:10:00,12.36,12.39,12.33,12.38,252400.0,10.7535,10.7796,10.7274,10.7709,252400.0
2010-05-11 15:15:00,12.38,12.4,12.35,12.36,273500.0,10.7709,10.7883,10.7448,10.7535,273500.0
2010-05-11 15:20:00,12.35,12.4,12.33,12.39,304200.0,10.7448,10.7883,10.7274,10.7796,304200.0
2010-05-11 15:25:00,12.38,12.42,12.37,12.42,147900.0,10.7709,10.8057,10.7622,10.8057,147900.0
2010-05-11 15:30:00,12.42,12.42,12.33,12.36,278600.0,10.8057,10.8057,10.7274,10.7535,278600.0
2010-05-11 15:35:00,12.37,12.45,12.36,12.45,467000.0,10.7622,10.8318,10.7535,10.8318,467000.0
2010-05-11 15:40:00,12.46,12.47,12.41,12.47,373000.0,10.8405,10.8492,10.797,10.8492,373000.0
2010-05-11 15:45:00,12.48,12.49,12.45,12.47,476400.0,10.8579,10.8666,10.8318,10.8492,476400.0
2010-05-11 15:50:00,12.47,12.47,12.4,12.4,305300.0,10.8492,10.8492,10.7883,10.7883,305300.0
2010-05-11 15:55:00,12.4,12.43,12.4,12.41,342200.0,10.7883,10.8144,10.7883,10.797,342200.0
2010-05-12 09:30:00,12.54,12.72,12.5,12.71,381800.0,10.9101,11.0667,10.8753,11.058,381800.0
2010-05-12 09:35:00,12.71,12.89,12.7,12.89,653100.0,11.058,11.2146,11.0493,11.2146,653100.0
2010-05-12 09:40:00,12.89,13.08,12.87,13.07,879600.0,11.2146,11.3799,11.1972,11.3712,879600.0
2010-05-12 09:45:00,13.08,13.17,13.04,13.11,759800.0,11.3799,11.4582,11.3451,11.406,759800.0
2010-05-12 09:50:00,13.11,13.29,13.06,13.28,719200.0,11.406,11.5626,11.3625,11.5539,719200.0
2010-05-12 09:55:00,13.28,13.29,13.14,13.18,387700.0,11.5539,11.5626,11.4321,11.4669,387700.0
2010-05-12 10:00:00,13.18,13.2,13.06,13.06,316800.0,11.4669,11.4843,11.3625,11.3625,316800.0
2010-05-12 10:05:00,13.07,13.09,13.03,13.06,297900.0,11.3712,11.3886,11.3364,11.3625,297900.0
2010-05-12 10:10:00,13.06,13.22,13.06,13.21,420500.0,11.3625,11.5017,11.3625,11.493,420500.0
2010-05-12 10:15:00,13.21,13.25,13.17,13.23,382600.0,11.493,11.5278,11.4582,11.5104,382600.0
2010-05-12 10:20:00,13.23,13.24,13.18,13.18,291100.0,11.5104,11.5191,11.4669,11.4669,291100.0
2010-05-12 10:25:00,13.18,13.25,13.15,13.23,362200.0,11.4669,11.5278,11.4408,11.5104,362200.0
2010-05-12 10:30:00,13.23,13.23,13.2,13.22,291900.0,11.5104,11.5104,11.4843,11.5017,291900.0
2010-05-12 10:35:00,13.22,13.23,13.17,13.21,382800.0,11.5017,11.5104,11.4582,11.493,382800.0
2010-05-12 10:40:00,13.21,13.33,13.21,13.28,475200.0,11.493,11.5974,11.493,11.5539,475200.0
2010-05-12 10:45:00,13.28,13.4,13.26,13.4,644800.0,11.5539,11.6583,11.5365,11.6583,644800.0
2010-05-12 10:50:00,13.39,13.4,13.31,13.35,335100.0,11.6496,11.6583,11.58,11.6148,335100.0
2010-05-12 10:55:00,13.36,13.37,13.32,13.34,180700.0,11.6235,11.6322,11.5887,11.6061,180700.0
2010-05-12 11:00:00,13.33,13.35,13.29,13.29,157700.0,11.5974,11.6148,11.5626,11.5626,157700.0
2010-05-12 11:05:00,13.29,13.31,13.19,13.19,204800.0,11.5626,11.58,11.4756,11.4756,204800.0
2010-05-12 11:10:00,13.19,13.21,13.15,13.19,116500.0,11.4756,11.493,11.4408,11.4756,116500.0
2010-05-12 11:15:00,13.19,13.2,13.06,13.09,256800.0,11.4756,11.4843,11.3625,11.3886,256800.0
2010-05-12 11:20:00,13.1,13.1,13.0,13.0,130900.0,11.3973,11.3973,11.3103,11.3103,130900.0
2010-05-12 11:25:00,13.01,13.14,13.01,13.08,173100.0,11.319,11.4321,11.319,11.3799,173100.0
2010-05-12 11:30:00,13.08,13.19,13.08,13.16,94600.0,11.3799,11.4756,11.3799,11.4495,94600.0
2010-05-12 11:35:00,13.16,13.21,13.15,13.21,120500.0,11.4495,11.493,11.4408,11.493,120500.0
2010-05-12 11:40:00,13.21,13.26,13.19,13.25,89100.0,11.493,11.5365,11.4756,11.5278,89100.0
2010-05-12 11:45:00,13.25,13.28,13.21,13.24,96700.0,11.5278,11.5539,11.493,11.5191,96700.0
2010-05-12 11:50:00,13.24,13.24,13.19,13.19,132000.0,11.5191,11.5191,11.4756,11.4756,132000.0
2010-05-12 11:55:00,13.2,13.28,13.19,13.28,226500.0,11.4843,11.5539,11.4756,11.5539,226500.0
2010-05-12 12:00:00,13.28,13.29,13.2,13.2,85400.0,11.5539,11.5626,11.4843,11.4843,85400.0
2010-05-12 12:05:00,13.2,13.27,13.2,13.26,72800.0,11.4843,11.5452,11.4843,11.5365,72800.0
2010-05-12 12:10:00,13.25,13.27,13.09,13.25,210300.0,11.5278,11.5452,11.3886,11.5278,210300.0
2010-05-12 12:15:00,13.25,13.29,13.25,13.29,133200.0,11.5278,11.5626,11.5278,11.5626,133200.0
2010-05-12 12:20:00,13.29,13.3,13.18,13.2,93100.0,11.5626,11.5713,11.4669,11.4843,93100.0
2010-05-12 12:25:00,13.19,13.26,13.19,13.25,60400.0,11.4756,11.5365,11.4756,11.5278,60400.0
2010-05-12 12:30:00,13.26,13.32,13.25,13.32,198700.0,11.5365,11.5887,11.5278,11.5887,198700.0
2010-05-12 12:35:00,13.31,13.37,13.31,13.36,206400.0,11.58,11.6322,11.58,11.6235,206400.0
2010-05-12 12:40:00,13.36,13.4,13.34,13.39,509400.0,11.6235,11.6583,11.6061,11.6496,509400.0
2010-05-12 12:45:00,13.39,13.42,13.39,13.41,206300.0,11.6496,11.6757,11.6496,11.667,206300.0
2010-05-12 12:50:00,13.41,13.44,13.4,13.43,348400.0,11.667,11.6931,11.6583,11.6844,348400.0
2010-05-12 12:55:00,13.44,13.44,13.41,13.41,114600.0,11.6931,11.6931,11.667,11.667,114600.0
2010-05-12 13:00:00,13.41,13.41,13.33,13.34,125600.0,11.667,11.667,11.5974,11.6061,125600.0
2010-05-12 13:05:00,13.35,13.37,13.3,13.3,156000.0,11.6148,11.6322,11.5713,11.5713,156000.0
2010-05-12 13:10:00,13.31,13.35,13.29,13.35,208000.0,11.58,11.6148,11.5626,11.6148,208000.0
2010-05-12 13:15:00,13.35,13.38,13.34,13.35,209400.0,11.6148,11.6409,11.6061,11.6148,209400.0
2010-05-12 13:20:00,13.36,13.4,13.36,13.38,225700.0,11.6235,11.6583,11.6235,11.6409,225700.0
2010-05-12 13:25:00,13.37,13.4,13.36,13.39,148500.0,11.6322,11.6583,11.6235,11.6496,148500.0
2010-05-12 13:30:00,13.38,13.42,13.36,13.41,193800.0,11.6409,11.6757,11.6235,11.667,193800.0
2010-05-12 13:35:00,13.41,13.45,13.41,13.44,167000.0,11.667,11.7018,11.667,11.6931,167000.0
2010-05-12 13:40:00,13.44,13.46,13.43,13.46,229100.0,11.6931,11.7105,11.6844,11.7105,229100.0
2010-05-12 13:45:00,13.45,13.49,13.44,13.47,150500.0,11.7018,11.7366,11.6931,11.7192,150500.0
2010-05-12 13:50:00,13.48,13.49,13.46,13.47,195100.0,11.7279,11.7366,11.7105,11.7192,195100.0
2010-05-12 13:55:00,13.47,13.48,13.44,13.45,196800.0,11.7192,11.7279,11.6931,11.7018,196800.0
2010-05-12 14:00:00,13.45,13.48,13.45,13.47,124100.0,11.7018,11.7279,11.7018,11.7192,124100.0
2010-05-12 14:05:00,13.48,13.52,13.45,13.49,283900.0,11.7279,11.7627,11.7018,11.7366,283900.0
2010-05-12 14:10:00,13.49,13.51,13.47,13.49,108900.0,11.7366,11.754,11.7192,11.7366,108900.0
2010-05-12 14:15:00,13.49,13.53,13.47,13.53,128700.0,11.7366,11.7714,11.7192,11.7714,128700.0
2010-05-12 14:20:00,13.53,13.53,13.45,13.47,195400.0,11.7714,11.7714,11.7018,11.7192,195400.0
2010-05-12 14:25:00,13.46,13.47,13.46,13.46,19000.0,11.7105,11.7192,11.7105,11.7105,19000.0
2010-05-12 14:30:00,13.46,13.48,13.44,13.44,117300.0,11.7105,11.7279,11.6931,11.6931,117300.0
2010-05-12 14:35:00,13.44,13.46,13.4,13.41,126400.0,11.6931,11.7105,11.6583,11.667,126400.0
2010-05-12 14:40:00,13.41,13.46,13.4,13.45,150900.0,11.667,11.7105,11.6583,11.7018,150900.0
2010-05-12 14:45:00,13.45,13.46,13.43,13.44,77700.0,11.7018,11.7105,11.6844,11.6931,77700.0
2010-05-12 14:50:00,13.45,13.45,13.4,13.42,76700.0,11.7018,11.7018,11.6583,11.6757,76700.0
2010-05-12 14:55:00,13.43,13.46,13.4,13.46,259900.0,11.6844,11.7105,11.6583,11.7105,259900.0
2010-05-12 15:00:00,13.45,13.49,13.44,13.48,148300.0,11.7018,11.7366,11.6931,11.7279,148300.0
2010-05-12 15:05:00,13.49,13.54,13.47,13.54,287200.0,11.7366,11.7801,11.7192,11.7801,287200.0
2010-05-12 15:10:00,13.53,13.61,13.53,13.6,343600.0,11.7714,11.841,11.7714,11.8323,343600.0
2010-05-12 15:15:00,13.61,13.62,13.55,13.6,347900.0,11.841,11.8497,11.7888,11.8323,347900.0
2010-05-12 15:20:00,13.6,13.62,13.55,13.56,168200.0,11.8323,11.8497,11.7888,11.7975,168200.0
2010-05-12 15:25:00,13.55,13.57,13.52,13.54,115200.0,11.7888,11.8062,11.7627,11.7801,115200.0
2010-05-12 15:30:00,13.53,13.54,13.5,13.52,114300.0,11.7714,11.7801,11.7453,11.7627,114300.0
2010-05-12 15:35:00,13.52,13.54,13.47,13.48,218200.0,11.7627,11.7801,11.7192,11.7279,218200.0
2010-05-12 15:40:00,13.49,13.49,13.44,13.46,268500.0,11.7366,11.7366,11.6931,11.7105,268500.0
2010-05-12 15:45:00,13.46,13.55,13.45,13.55,390400.0,11.7105,11.7888,11.7018,11.7888,390400.0
2010-05-12 15:50:00,13.55,13.58,13.52,13.58,292400.0,11.7888,11.8149,11.7627,11.8149,292400.0
2010-05-12 15:55:00,13.58,13.58,13.48,13.54,755400.0,11.8149,11.8149,11.7279,11.7801,755400.0
2010-05-13 09:30:00,13.5,13.82,13.5,13.71,416700.0,11.7453,12.0237,11.7453,11.928,416700.0
2010-05-13 09:35:00,13.71,13.79,13.52,13.79,246200.0,11.928,11.9976,11.7627,11.9976,246200.0
2010-05-13 09:40:00,13.79,13.79,13.64,13.73,180400.0,11.9976,11.9976,11.8671,11.9454,180400.0
2010-05-13 09:45:00,13.72,13.88,13.67,13.85,371400.0,11.9367,12.076,11.8932,12.0499,371400.0
2010-05-13 09:50:00,13.85,13.88,13.76,13.87,313700.0,12.0499,12.076,11.9715,12.0673,313700.0
2010-05-13 09:55:00,13.87,13.87,13.8,13.85,229300.0,12.0673,12.0673,12.0063,12.0499,229300.0
2010-05-13 10:00:00,13.84,13.97,13.84,13.96,440000.0,12.0411,12.1543,12.0411,12.1456,440000.0
2010-05-13 10:05:00,13.95,13.96,13.84,13.94,240000.0,12.1369,12.1456,12.0411,12.1282,240000.0
2010-05-13 10:10:00,13.94,13.94,13.88,13.88,129200.0,12.1282,12.1282,12.076,12.076,129200.0
2010-05-13 10:15:00,13.89,13.95,13.88,13.94,104800.0,12.0847,12.1369,12.076,12.1282,104800.0
2010-05-13 10:20:00,13.94,13.94,13.89,13.89,114800.0,12.1282,12.1282,12.0847,12.0847,114800.0
2010-05-13 10:25:00,13.9,13.9,13.84,13.88,139700.0,12.0934,12.0934,12.0411,12.076,139700.0
2010-05-13 10:30:00,13.88,13.91,13.85,13.85,323200.0,12.076,12.1021,12.0499,12.0499,323200.0
2010-05-13 10:35:00,13.86,13.88,13.8,13.85,203700.0,12.0586,12.076,12.0063,12.0499,203700.0
2010-05-13 10:40:00,13.85,13.89,13.85,13.87,145100.0,12.0499,12.0847,12.0499,12.0673,145100.0
2010-05-13 10:45:00,13.87,13.87,13.79,13.8,157600.0,12.0673,12.0673,11.9976,12.0063,157600.0
2010-05-13 10:50:00,13.8,13.81,13.72,13.74,157500.0,12.0063,12.015,11.9367,11.9541,157500.0
2010-05-13 10:55:00,13.74,13.77,13.68,13.68,200900.0,11.9541,11.9802,11.9019,11.9019,200900.0
2010-05-13 11:00:00,13.68,13.68,13.61,13.62,270500.0,11.9019,11.9019,11.841,11.8497,270500.0
2010-05-13 11:05:00,13.62,13.73,13.6,13.72,204900.0,11.8497,11.9454,11.8323,11.9367,204900.0
2010-05-13 11:10:00,13.71,13.82,13.71,13.77,230900.0,11.928,12.0237,11.928,11.9802,230900.0
2010-05-13 11:15:00,13.76,13.81,13.76,13.79,99500.0,11.9715,12.015,11.9715,11.9976,99500.0
2010-05-13 11:20:00,13.78,13.83,13.78,13.8,65800.0,11.9889,12.0324,11.9889,12.0063,65800.0
2010-05-13 11:25:00,13.81,13.81,13.79,13.79,49600.0,12.015,12.015,11.9976,11.9976,49600.0
2010-05-13 11:30:00,13.79,13.8,13.76,13.79,100600.0,11.9976,12.0063,11.9715,11.9976,100600.0
2010-05-13 11:35:00,13.78,13.78,13.72,13.76,135300.0,11.9889,11.9889,11.9367,11.9715,135300.0
2010-05-13 11:40:00,13.75,13.81,13.74,13.79,140000.0,11.9628,12.015,11.9541,11.9976,140000.0
2010-05-13 11:45:00,13.78,13.8,13.77,13.78,97100.0,11.9889,12.0063,11.9802,11.9889,97100.0
2010-05-13 11:50:00,13.78,13.78,13.6,13.62,222300.0,11.9889,11.9889,11.8323,11.8497,222300.0
2010-05-13 11:55:00,13.62,13.65,13.6,13.62,137100.0,11.8497,11.8758,11.8323,11.8497,137100.0
2010-05-13 12:00:00,13.61,13.67,13.61,13.67,110000.0,11.841,11.8932,11.841,11.8932,110000.0
2010-05-13 12:05:00,13.66,13.66,13.61,13.61,101900.0,11.8845,11.8845,11.841,11.841,101900.0
2010-05-13 12:10:00,13.6,13.61,13.53,13.54,106500.0,11.8323,11.841,11.7714,11.7801,106500.0
2010-05-13 12:15:00,13.53,13.55,13.45,13.47,112600.0,11.7714,11.7888,11.7018,11.7192,112600.0
2010-05-13 12:20:00,13.47,13.57,13.47,13.55,82700.0,11.7192,11.8062,11.7192,11.7888,82700.0
2010-05-13 12:25:00,13.55,13.56,13.5,13.52,51100.0,11.7888,11.7975,11.7453,11.7627,51100.0
2010-05-13 12:30:00,13.53,13.57,13.53,13.54,152800.0,11.7714,11.8062,11.7714,11.7801,152800.0
2010-05-13 12:35:00,13.54,13.56,13.53,13.55,61800.0,11.7801,11.7975,11.7714,11.7888,61800.0
2010-05-13 12:40:00,13.55,13.55,13.52,13.54,26600.0,11.7888,11.7888,11.7627,11.7801,26600.0
2010-05-13 12:45:00,13.54,13.58,13.53,13.53,52400.0,11.7801,11.8149,11.7714,11.7714,52400.0
2010-05-13 12:50:00,13.53,13.54,13.5,13.52,55400.0,11.7714,11.7801,11.7453,11.7627,55400.0
2010-05-13 12:55:00,13.51,13.52,13.49,13.5,54800.0,11.754,11.7627,11.7366,11.7453,54800.0
2010-05-13 13:00:00,13.5,13.51,13.43,13.46,79200.0,11.7453,11.754,11.6844,11.7105,79200.0
2010-05-13 13:05:00,13.47,13.47,13.41,13.44,59000.0,11.7192,11.7192,11.667,11.6931,59000.0
2010-05-13 13:10:00,13.44,13.52,13.43,13.5,76100.0,11.6931,11.7627,11.6844,11.7453,76100.0
2010-05-13 13:15:00,13.5,13.5,13.48,13.49,60900.0,11.7453,11.7453,11.7279,11.7366,60900.0
2010-05-13 13:20:00,13.49,13.5,13.41,13.41,142200.0,11.7366,11.7453,11.667,11.667,142200.0
2010-05-13 13:25:00,13.42,13.43,13.41,13.41,35000.0,11.6757,11.6844,11.667,11.667,35000.0
2010-05-13 13:30:00,13.41,13.47,13.41,13.47,65700.0,11.667,11.7192,11.667,11.7192,65700.0
2010-05-13 13:35:00,13.46,13.5,13.43,13.44,78700.0,11.7105,11.7453,11.6844,11.6931,78700.0
2010-05-13 13:40:00,13.45,13.46,13.39,13.43,62600.0,11.7018,11.7105,11.6496,11.6844,62600.0
2010-05-13 13:45:00,13.43,13.43,13.4,13.41,52100.0,11.6844,11.6844,11.6583,11.667,52100.0
2010-05-13 13:50:00,13.41,13.46,13.4,13.44,101600.0,11.667,11.7105,11.6583,11.6931,101600.0
2010-05-13 13:55:00,13.44,13.45,13.4,13.4,34300.0,11.6931,11.7018,11.6583,11.6583,34300.0
2010-05-13 14:00:00,13.4,13.41,13.4,13.4,60400.0,11.6583,11.667,11.6583,11.6583,60400.0
2010-05-13 14:05:00,13.4,13.44,13.39,13.41,80000.0,11.6583,11.6931,11.6496,11.667,80000.0
2010-05-13 14:10:00,13.41,13.44,13.4,13.44,44300.0,11.667,11.6931,11.6583,11.6931,44300.0
2010-05-13 14:15:00,13.43,13.43,13.39,13.43,79500.0,11.6844,11.6844,11.6496,11.6844,79500.0
2010-05-13 14:20:00,13.44,13.46,13.42,13.43,101300.0,11.6931,11.7105,11.6757,11.6844,101300.0
2010-05-13 14:25:00,13.42,13.44,13.42,13.44,32600.0,11.6757,11.6931,11.6757,11.6931,32600.0
2010-05-13 14:30:00,13.44,13.45,13.41,13.42,70400.0,11.6931,11.7018,11.667,11.6757,70400.0
2010-05-13 14:35:00,13.42,13.43,13.4,13.42,38100.0,11.6757,11.6844,11.6583,11.6757,38100.0
2010-05-13 14:40:00,13.42,13.42,13.39,13.4,53300.0,11.6757,11.6757,11.6496,11.6583,53300.0
2010-05-13 14:45:00,13.4,13.4,13.31,13.31,130400.0,11.6583,11.6583,11.58,11.58,130400.0
2010-05-13 14:50:00,13.32,13.34,13.3,13.32,179400.0,11.5887,11.6061,11.5713,11.5887,179400.0
2010-05-13 14:55:00,13.32,13.32,13.29,13.3,74100.0,11.5887,11.5887,11.5626,11.5713,74100.0
2010-05-13 15:00:00,13.31,13.36,13.31,13.34,88300.0,11.58,11.6235,11.58,11.6061,88300.0
2010-05-13 15:05:00,13.33,13.33,13.27,13.28,130500.0,11.5974,11.5974,11.5452,11.5539,130500.0
2010-05-13 15:10:00,13.28,13.29,13.25,13.26,130000.0,11.5539,11.5626,11.5278,11.5365,130000.0
2010-05-13 15:15:00,13.26,13.26,13.18,13.18,116800.0,11.5365,11.5365,11.4669,11.4669,116800.0
2010-05-13 15:20:00,13.18,13.27,13.18,13.26,149800.0,11.4669,11.5452,11.4669,11.5365,149800.0
2010-05-13 15:25:00,13.27,13.32,13.27,13.32,170700.0,11.5452,11.5887,11.5452,11.5887,170700.0
2010-05-13 15:30:00,13.31,13.34,13.28,13.29,189600.0,11.58,11.6061,11.5539,11.5626,189600.0
2010-05-13 15:35:00,13.28,13.29,13.2,13.22,171300.0,11.5539,11.5626,11.4843,11.5017,171300.0
2010-05-13 15:40:00,13.22,13.26,13.18,13.26,156500.0,11.5017,11.5365,11.4669,11.5365,156500.0
2010-05-13 15:45:00,13.26,13.32,13.26,13.29,276400.0,11.5365,11.5887,11.5365,11.5626,276400.0
2010-05-13 15:50:00,13.3,13.32,13.28,13.29,150600.0,11.5713,11.5887,11.5539,11.5626,150600.0
2010-05-13 15:55:00,13.29,13.29,13.23,13.25,324500.0,11.5626,11.5626,11.5104,11.5278,324500.0
2010-05-14 09:30:00,13.21,13.29,13.14,13.24,202000.0,11.493,11.5626,11.4321,11.5191,202000.0
2010-05-14 09:35:00,13.25,13.25,13.11,13.19,233900.0,11.5278,11.5278,11.406,11.4756,233900.0
2010-05-14 09:40:00,13.18,13.23,13.09,13.14,203600.0,11.4669,11.5104,11.3886,11.4321,203600.0
2010-05-14 09:45:00,13.14,13.22,13.13,13.2,95600.0,11.4321,11.5017,11.4234,11.4843,95600.0
2010-05-14 09:50:00,13.2,13.34,13.2,13.24,325800.0,11.4843,11.6061,11.4843,11.5191,325800.0
2010-05-14 09:55:00,13.24,13.27,13.2,13.26,201600.0,11.5191,11.5452,11.4843,11.5365,201600.0
2010-05-14 10:00:00,13.26,13.26,13.21,13.24,167400.0,11.5365,11.5365,11.493,11.5191,167400.0
2010-05-14 10:05:00,13.25,13.26,13.2,13.25,105000.0,11.5278,11.5365,11.4843,11.5278,105000.0
2010-05-14 10:10:00,13.25,13.32,13.2,13.31,109300.0,11.5278,11.5887,11.4843,11.58,109300.0
2010-05-14 10:15:00,13.31,13.33,13.26,13.28,160100.0,11.58,11.5974,11.5365,11.5539,160100.0
2010-05-14 10:20:00,13.28,13.45,13.27,13.44,197700.0,11.5539,11.7018,11.5452,11.6931,197700.0
2010-05-14 10:25:00,13.45,13.46,13.33,13.39,91900.0,11.7018,11.7105,11.5974,11.6496,91900.0
2010-05-14 10:30:00,13.4,13.42,13.33,13.4,166000.0,11.6583,11.6757,11.5974,11.6583,166000.0
2010-05-14 10:35:00,13.39,13.49,13.39,13.45,189500.0,11.6496,11.7366,11.6496,11.7018,189500.0
2010-05-14 10:40:00,13.44,13.53,13.43,13.47,163700.0,11.6931,11.7714,11.6844,11.7192,163700.0
2010-05-14 10:45:00,13.47,13.5,13.46,13.48,153200.0,11.7192,11.7453,11.7105,11.7279,153200.0
2010-05-14 10:50:00,13.48,13.48,13.43,13.47,97800.0,11.7279,11.7279,11.6844,11.7192,97800.0
2010-05-14 10:55:00,13.47,13.5,13.47,13.5,201700.0,11.7192,11.7453,11.7192,11.7453,201700.0
2010-05-14 11:00:00,13.49,13.55,13.48,13.49,242400.0,11.7366,11.7888,11.7279,11.7366,242400.0
2010-05-14 11:05:00,13.49,13.5,13.42,13.46,225500.0,11.7366,11.7453,11.6757,11.7105,225500.0
2010-05-14 11:10:00,13.45,13.45,13.37,13.4,188200.0,11.7018,11.7018,11.6322,11.6583,188200.0
2010-05-14 11:15:00,13.39,13.42,13.36,13.36,131300.0,11.6496,11.6757,11.6235,11.6235,131300.0
2010-05-14 11:20:00,13.36,13.36,13.22,13.28,519400.0,11.6235,11.6235,11.5017,11.5539,519400.0
2010-05-14 11:25:00,13.27,13.36,13.19,13.2,308400.0,11.5452,11.6235,11.4756,11.4843,308400.0
2010-05-14 11:30:00,13.2,13.27,13.19,13.25,253900.0,11.4843,11.5452,11.4756,11.5278,253900.0
2010-05-14 11:35:00,13.25,13.27,13.22,13.23,106800.0,11.5278,11.5452,11.5017,11.5104,106800.0
2010-05-14 11:40:00,13.22,13.23,13.17,13.21,172900.0,11.5017,11.5104,11.4582,11.493,172900.0
2010-05-14 11:45:00,13.2,13.2,13.13,13.13,179800.0,11.4843,11.4843,11.4234,11.4234,179800.0
2010-05-14 11:50:00,13.13,13.15,13.08,13.08,290300.0,11.4234,11.4408,11.3799,11.3799,290300.0
2010-05-14 11:55:00,13.09,13.09,13.03,13.07,160600.0,11.3886,11.3886,11.3364,11.3712,160600.0
2010-05-14 12:00:00,13.06,13.09,13.04,13.04,119600.0,11.3625,11.3886,11.3451,11.3451,119600.0
2010-05-14 12:05:00,13.05,13.06,13.01,13.06,117600.0,11.3538,11.3625,11.319,11.3625,117600.0
2010-05-14 12:10:00,13.04,13.12,13.02,13.1,117700.0,11.3451,11.4147,11.3277,11.3973,117700.0
2010-05-14 12:15:00,13.1,13.2,13.1,13.2,149700.0,11.3973,11.4843,11.3973,11.4843,149700.0
2010-05-14 12:20:00,13.2,13.23,13.13,13.23,134700.0,11.4843,11.5104,11.4234,11.5104,134700.0
2010-05-14 12:25:00,13.23,13.27,13.2,13.22,91700.0,11.5104,11.5452,11.4843,11.5017,91700.0
2010-05-14 12:30:00,13.22,13.24,13.2,13.22,68500.0,11.5017,11.5191,11.4843,11.5017,68500.0
2010-05-14 12:35:00,13.21,13.22,13.18,13.21,158300.0,11.493,11.5017,11.4669,11.493,158300.0
2010-05-14 12:40:00,13.21,13.27,13.2,13.26,139600.0,11.493,11.5452,11.4843,11.5365,139600.0
2010-05-14 12:45:00,13.26,13.3,13.25,13.29,132300.0,11.5365,11.5713,11.5278,11.5626,132300.0
2010-05-14 12:50:00,13.28,13.4,13.27,13.39,176400.0,11.5539,11.6583,11.5452,11.6496,176400.0
2010-05-14 12:55:00,13.39,13.4,13.34,13.39,445900.0,11.6496,11.6583,11.6061,11.6496,445900.0
2010-05-14 13:00:00,13.38,13.41,13.38,13.4,151500.0,11.6409,11.667,11.6409,11.6583,151500.0
2010-05-14 13:05:00,13.4,13.41,13.37,13.4,361300.0,11.6583,11.667,11.6322,11.6583,361300.0
2010-05-14 13:10:00,13.4,13.47,13.4,13.47,360500.0,11.6583,11.7192,11.6583,11.7192,360500.0
2010-05-14 13:15:00,13.47,13.49,13.45,13.48,407700.0,11.7192,11.7366,11.7018,11.7279,407700.0
2010-05-14 13:20:00,13.47,13.6,13.47,13.59,388900.0,11.7192,11.8323,11.7192,11.8236,388900.0
2010-05-14 13:25:00,13.59,13.64,13.56,13.63,277900.0,11.8236,11.8671,11.7975,11.8584,277900.0
2010-05-14 13:30:00,13.64,13.71,13.61,13.7,581600.0,11.8671,11.928,11.841,11.9193,581600.0
2010-05-14 13:35:00,13.69,13.78,13.69,13.78,335800.0,11.9106,11.9889,11.9106,11.9889,335800.0
2010-05-14 13:40:00,13.77,13.86,13.77,13.86,450400.0,11.9802,12.0586,11.9802,12.0586,450400.0
2010-05-14 13:45:00,13.86,13.89,13.75,13.78,332800.0,12.0586,12.0847,11.9628,11.9889,332800.0
2010-05-14 13:50:00,13.79,13.85,13.77,13.85,345000.0,11.9976,12.0499,11.9802,12.0499,345000.0
2010-05-14 13:55:00,13.86,13.88,13.83,13.86,188300.0,12.0586,12.076,12.0324,12.0586,188300.0
2010-05-14 14:00:00,13.85,13.87,13.82,13.86,274400.0,12.0499,12.0673,12.0237,12.0586,274400.0
2010-05-14 14:05:00,13.85,13.9,13.79,13.79,370000.0,12.0499,12.0934,11.9976,11.9976,370000.0
2010-05-14 14:10:00,13.79,13.84,13.78,13.83,187300.0,11.9976,12.0411,11.9889,12.0324,187300.0
2010-05-14 14:15:00,13.83,13.85,13.78,13.82,165100.0,12.0324,12.0499,11.9889,12.0237,165100.0
2010-05-14 14:20:00,13.82,13.85,13.8,13.84,94500.0,12.0237,12.0499,12.0063,12.0411,94500.0
2010-05-14 14:25:00,13.83,13.84,13.77,13.77,123800.0,12.0324,12.0411,11.9802,11.9802,123800.0
2010-05-14 14:30:00,13.78,13.84,13.77,13.83,144900.0,11.9889,12.0411,11.9802,12.0324,144900.0
2010-05-14 14:35:00,13.83,13.85,13.8,13.83,174100.0,12.0324,12.0499,12.0063,12.0324,174100.0
2010-05-14 14:40:00,13.84,13.84,13.78,13.81,116800.0,12.0411,12.0411,11.9889,12.015,116800.0
2010-05-14 14:45:00,13.81,13.85,13.79,13.85,161400.0,12.015,12.0499,11.9976,12.0499,161400.0
2010-05-14 14:50:00,13.85,13.89,13.79,13.81,265000.0,12.0499,12.0847,11.9976,12.015,265000.0
2010-05-14 14:55:00,13.8,13.85,13.8,13.81,150200.0,12.0063,12.0499,12.0063,12.015,150200.0
2010-05-14 15:00:00,13.81,13.81,13.74,13.79,214400.0,12.015,12.015,11.9541,11.9976,214400.0
2010-05-14 15:05:00,13.79,13.79,13.67,13.68,616000.0,11.9976,11.9976,11.8932,11.9019,616000.0
2010-05-14 15:10:00,13.68,13.7,13.66,13.68,555200.0,11.9019,11.9193,11.8845,11.9019,555200.0
2010-05-14 15:15:00,13.68,13.7,13.67,13.7,377000.0,11.9019,11.9193,11.8932,11.9193,377000.0
2010-05-14 15:20:00,13.69,13.7,13.62,13.63,579500.0,11.9106,11.9193,11.8497,11.8584,579500.0
2010-05-14 15:25:00,13.62,13.7,13.56,13.69,358600.0,11.8497,11.9193,11.7975,11.9106,358600.0
2010-05-14 15:30:00,13.69,13.7,13.69,13.69,140900.0,11.9106,11.9193,11.9106,11.9106,140900.0
2010-05-14 15:35:00,13.69,13.7,13.67,13.69,226500.0,11.9106,11.9193,11.8932,11.9106,226500.0
2010-05-14 15:40:00,13.69,13.75,13.69,13.74,477100.0,11.9106,11.9628,11.9106,11.9541,477100.0
2010-05-14 15:45:00,13.75,13.76,13.68,13.71,542100.0,11.9628,11.9715,11.9019,11.928,542100.0
2010-05-14 15:50:00,13.7,13.76,13.69,13.74,497900.0,11.9193,11.9715,11.9106,11.9541,497900.0
2010-05-14 15:55:00,13.74,13.76,13.7,13.72,604600.0,11.9541,11.9715,11.9193,11.9367,604600.0
2010-05-17 09:30:00,13.76,13.87,13.66,13.7,344500.0,11.9715,12.0673,11.8845,11.9193,344500.0
2010-05-17 09:35:00,13.71,13.78,13.65,13.7,390400.0,11.928,11.9889,11.8758,11.9193,390400.0
2010-05-17 09:40:00,13.7,13.75,13.68,13.74,268400.0,11.9193,11.9628,11.9019,11.9541,268400.0
2010-05-17 09:45:00,13.74,13.75,13.69,13.73,171500.0,11.9541,11.9628,11.9106,11.9454,171500.0
2010-05-17 09:50:00,13.73,13.79,13.62,13.68,428000.0,11.9454,11.9976,11.8497,11.9019,428000.0
2010-05-17 09:55:00,13.67,13.69,13.6,13.68,165600.0,11.8932,11.9106,11.8323,11.9019,165600.0
2010-05-17 10:00:00,13.68,13.73,13.65,13.69,93100.0,11.9019,11.9454,11.8758,11.9106,93100.0
2010-05-17 10:05:00,13.69,13.8,13.68,13.72,145000.0,11.9106,12.0063,11.9019,11.9367,145000.0
2010-05-17 10:10:00,13.72,13.76,13.7,13.71,79100.0,11.9367,11.9715,11.9193,11.928,79100.0
2010-05-17 10:15:00,13.71,13.85,13.71,13.84,92400.0,11.928,12.0499,11.928,12.0411,92400.0
2010-05-17 10:20:00,13.84,13.91,13.82,13.9,246000.0,12.0411,12.1021,12.0237,12.0934,246000.0
2010-05-17 10:25:00,13.91,14.0,13.9,14.0,346500.0,12.1021,12.1804,12.0934,12.1804,346500.0
2010-05-17 10:30:00,13.99,14.0,13.91,13.95,417900.0,12.1717,12.1804,12.1021,12.1369,417900.0
2010-05-17 10:35:00,13.95,14.0,13.87,13.88,252100.0,12.1369,12.1804,12.0673,12.076,252100.0
2010-05-17 10:40:00,13.88,13.93,13.84,13.85,200800.0,12.076,12.1195,12.0411,12.0499,200800.0
2010-05-17 10:45:00,13.85,13.85,13.8,13.81,81200.0,12.0499,12.0499,12.0063,12.015,81200.0
2010-05-17 10:50:00,13.81,13.86,13.81,13.86,91700.0,12.015,12.0586,12.015,12.0586,91700.0
2010-05-17 10:55:00,13.85,13.86,13.83,13.84,47400.0,12.0499,12.0586,12.0324,12.0411,47400.0
2010-05-17 11:00:00,13.83,13.87,13.79,13.8,128100.0,12.0324,12.0673,11.9976,12.0063,128100.0
2010-05-17 11:05:00,13.8,13.8,13.76,13.76,32700.0,12.0063,12.0063,11.9715,11.9715,32700.0
2010-05-17 11:10:00,13.76,13.78,13.73,13.76,66700.0,11.9715,11.9889,11.9454,11.9715,66700.0
2010-05-17 11:15:00,13.76,13.77,13.72,13.73,73300.0,11.9715,11.9802,11.9367,11.9454,73300.0
2010-05-17 11:20:00,13.73,13.75,13.7,13.7,85600.0,11.9454,11.9628,11.9193,11.9193,85600.0
2010-05-17 11:25:00,13.7,13.71,13.64,13.65,47000.0,11.9193,11.928,11.8671,11.8758,47000.0
2010-05-17 11:30:00,13.66,13.72,13.65,13.72,134900.0,11.8845,11.9367,11.8758,11.9367,134900.0
2010-05-17 11:35:00,13.72,13.72,13.71,13.71,31500.0,11.9367,11.9367,11.928,11.928,31500.0
2010-05-17 11:40:00,13.72,13.72,13.71,13.71,7000.0,11.9367,11.9367,11.928,11.928,7000.0
2010-05-17 11:45:00,13.72,13.73,13.66,13.67,103100.0,11.9367,11.9454,11.8845,11.8932,103100.0
2010-05-17 11:50:00,13.67,13.67,13.65,13.66,64600.0,11.8932,11.8932,11.8758,11.8845,64600.0
2010-05-17 11:55:00,13.65,13.68,13.65,13.65,54800.0,11.8758,11.9019,11.8758,11.8758,54800.0
2010-05-17 12:00:00,13.65,13.65,13.46,13.47,233600.0,11.8758,11.8758,11.7105,11.7192,233600.0
2010-05-17 12:05:00,13.47,13.5,13.45,13.46,98500.0,11.7192,11.7453,11.7018,11.7105,98500.0
2010-05-17 12:10:00,13.46,13.52,13.45,13.5,94200.0,11.7105,11.7627,11.7018,11.7453,94200.0
2010-05-17 12:15:00,13.51,13.51,13.45,13.46,43600.0,11.754,11.754,11.7018,11.7105,43600.0
2010-05-17 12:20:00,13.46,13.47,13.45,13.47,88700.0,11.7105,11.7192,11.7018,11.7192,88700.0
2010-05-17 12:25:00,13.46,13.49,13.36,13.37,155000.0,11.7105,11.7366,11.6235,11.6322,155000.0
2010-05-17 12:30:00,13.36,13.37,13.33,13.35,208800.0,11.6235,11.6322,11.5974,11.6148,208800.0
2010-05-17 12:35:00,13.35,13.36,13.3,13.31,170400.0,11.6148,11.6235,11.5713,11.58,170400.0
2010-05-17 12:40:00,13.31,13.47,13.3,13.47,269700.0,11.58,11.7192,11.5713,11.7192,269700.0
2010-05-17 12:45:00,13.47,13.57,13.47,13.57,150400.0,11.7192,11.8062,11.7192,11.8062,150400.0
2010-05-17 12:50:00,13.58,13.58,13.53,13.55,86200.0,11.8149,11.8149,11.7714,11.7888,86200.0
2010-05-17 12:55:00,13.55,13.57,13.5,13.55,69300.0,11.7888,11.8062,11.7453,11.7888,69300.0
2010-05-17 13:00:00,13.55,13.6,13.53,13.56,53900.0,11.7888,11.8323,11.7714,11.7975,53900.0
2010-05-17 13:05:00,13.55,13.57,13.53,13.55,48500.0,11.7888,11.8062,11.7714,11.7888,48500.0
2010-05-17 13:10:00,13.56,13.6,13.54,13.6,79500.0,11.7975,11.8323,11.7801,11.8323,79500.0
2010-05-17 13:15:00,13.6,13.67,13.59,13.67,100600.0,11.8323,11.8932,11.8236,11.8932,100600.0
2010-05-17 13:20:00,13.67,13.69,13.59,13.59,116300.0,11.8932,11.9106,11.8236,11.8236,116300.0
2010-05-17 13:25:00,13.59,13.69,13.59,13.66,98500.0,11.8236,11.9106,11.8236,11.8845,98500.0
2010-05-17 13:30:00,13.66,13.69,13.64,13.66,76700.0,11.8845,11.9106,11.8671,11.8845,76700.0
2010-05-17 13:35:00,13.66,13.66,13.6,13.6,67500.0,11.8845,11.8845,11.8323,11.8323,67500.0
2010-05-17 13:40:00,13.61,13.63,13.59,13.59,45900.0,11.841,11.8584,11.8236,11.8236,45900.0
2010-05-17 13:45:00,13.6,13.64,13.57,13.61,111100.0,11.8323,11.8671,11.8062,11.841,111100.0
2010-05-17 13:50:00,13.61,13.61,13.54,13.59,62200.0,11.841,11.841,11.7801,11.8236,62200.0
2010-05-17 13:55:00,13.59,13.68,13.59,13.67,80100.0,11.8236,11.9019,11.8236,11.8932,80100.0
2010-05-17 14:00:00,13.68,13.69,13.62,13.67,88900.0,11.9019,11.9106,11.8497,11.8932,88900.0
2010-05-17 14:05:00,13.67,13.67,13.6,13.6,57800.0,11.8932,11.8932,11.8323,11.8323,57800.0
2010-05-17 14:10:00,13.6,13.68,13.6,13.67,55700.0,11.8323,11.9019,11.8323,11.8932,55700.0
2010-05-17 14:15:00,13.67,13.7,13.65,13.7,81100.0,11.8932,11.9193,11.8758,11.9193,81100.0
2010-05-17 14:20:00,13.69,13.73,13.68,13.71,87600.0,11.9106,11.9454,11.9019,11.928,87600.0
2010-05-17 14:25:00,13.71,13.71,13.68,13.69,48800.0,11.928,11.928,11.9019,11.9106,48800.0
2010-05-17 14:30:00,13.69,13.74,13.69,13.7,108200.0,11.9106,11.9541,11.9106,11.9193,108200.0
2010-05-17 14:35:00,13.71,13.73,13.67,13.69,74100.0,11.928,11.9454,11.8932,11.9106,74100.0
2010-05-17 14:40:00,13.7,13.73,13.69,13.69,31100.0,11.9193,11.9454,11.9106,11.9106,31100.0
2010-05-17 14:45:00,13.7,13.81,13.69,13.78,133600.0,11.9193,12.015,11.9106,11.9889,133600.0
2010-05-17 14:50:00,13.78,13.79,13.74,13.75,81300.0,11.9889,11.9976,11.9541,11.9628,81300.0
2010-05-17 14:55:00,13.75,13.83,13.74,13.82,89700.0,11.9628,12.0324,11.9541,12.0237,89700.0
2010-05-17 15:00:00,13.81,13.92,13.81,13.87,193800.0,12.015,12.1108,12.015,12.0673,193800.0
2010-05-17 15:05:00,13.87,13.89,13.8,13.81,75900.0,12.0673,12.0847,12.0063,12.015,75900.0
2010-05-17 15:10:00,13.81,13.88,13.81,13.86,177900.0,12.015,12.076,12.015,12.0586,177900.0
2010-05-17 15:15:00,13.86,13.86,13.8,13.81,74800.0,12.0586,12.0586,12.0063,12.015,74800.0
2010-05-17 15:20:00,13.82,13.86,13.78,13.8,213000.0,12.0237,12.0586,11.9889,12.0063,213000.0
2010-05-17 15:25:00,13.8,13.86,13.78,13.84,151700.0,12.0063,12.0586,11.9889,12.0411,151700.0
2010-05-17 15:30:00,13.84,13.9,13.82,13.89,136300.0,12.0411,12.0934,12.0237,12.0847,136300.0
2010-05-17 15:35:00,13.89,13.96,13.88,13.92,313900.0,12.0847,12.1456,12.076,12.1108,313900.0
2010-05-17 15:40:00,13.93,13.94,13.89,13.92,228200.0,12.1195,12.1282,12.0847,12.1108,228200.0
2010-05-17 15:45:00,13.93,13.95,13.9,13.9,229800.0,12.1195,12.1369,12.0934,12.0934,229800.0
2010-05-17 15:50:00,13.9,13.92,13.9,13.92,138200.0,12.0934,12.1108,12.0934,12.1108,138200.0
2010-05-17 15:55:00,13.91,13.94,13.91,13.93,263000.0,12.1021,12.1282,12.1021,12.1195,263000.0
2010-05-18 09:30:00,13.98,14.1,13.92,13.95,250900.0,12.163,12.2674,12.1108,12.1369,250900.0
2010-05-18 09:35:00,13.96,13.97,13.79,13.9,221700.0,12.1456,12.1543,11.9976,12.0934,221700.0
2010-05-18 09:40:00,13.89,13.94,13.81,13.86,139000.0,12.0847,12.1282,12.015,12.0586,139000.0
2010-05-18 09:45:00,13.86,13.9,13.84,13.85,85400.0,12.0586,12.0934,12.0411,12.0499,85400.0
2010-05-18 09:50:00,13.84,13.85,13.73,13.75,216100.0,12.0411,12.0499,11.9454,11.9628,216100.0
2010-05-18 09:55:00,13.74,13.77,13.66,13.68,333800.0,11.9541,11.9802,11.8845,11.9019,333800.0
2010-05-18 10:00:00,13.68,13.72,13.64,13.66,165300.0,11.9019,11.9367,11.8671,11.8845,165300.0
2010-05-18 10:05:00,13.67,13.7,13.59,13.59,230700.0,11.8932,11.9193,11.8236,11.8236,230700.0
2010-05-18 10:10:00,13.59,13.63,13.55,13.62,177700.0,11.8236,11.8584,11.7888,11.8497,177700.0
2010-05-18 10:15:00,13.62,13.65,13.58,13.65,135000.0,11.8497,11.8758,11.8149,11.8758,135000.0
2010-05-18 10:20:00,13.65,13.73,13.65,13.7,99500.0,11.8758,11.9454,11.8758,11.9193,99500.0
2010-05-18 10:25:00,13.7,13.71,13.64,13.64,69600.0,11.9193,11.928,11.8671,11.8671,69600.0
2010-05-18 10:30:00,13.65,13.67,13.59,13.6,65400.0,11.8758,11.8932,11.8236,11.8323,65400.0
2010-05-18 10:35:00,13.59,13.68,13.59,13.64,76300.0,11.8236,11.9019,11.8236,11.8671,76300.0
2010-05-18 10:40:00,13.64,13.65,13.56,13.63,82500.0,11.8671,11.8758,11.7975,11.8584,82500.0
2010-05-18 10:45:00,13.63,13.67,13.55,13.56,83000.0,11.8584,11.8932,11.7888,11.7975,83000.0
2010-05-18 10:50:00,13.56,13.57,13.51,13.56,132200.0,11.7975,11.8062,11.754,11.7975,132200.0
2010-05-18 10:55:00,13.56,13.59,13.54,13.59,134800.0,11.7975,11.8236,11.7801,11.8236,134800.0
2010-05-18 11:00:00,13.59,13.6,13.54,13.55,169500.0,11.8236,11.8323,11.7801,11.7888,169500.0
2010-05-18 11:05:00,13.56,13.6,13.56,13.59,95100.0,11.7975,11.8323,11.7975,11.8236,95100.0
2010-05-18 11:10:00,13.59,13.67,13.59,13.66,128100.0,11.8236,11.8932,11.8236,11.8845,128100.0
2010-05-18 11:15:00,13.66,13.71,13.66,13.7,113400.0,11.8845,11.928,11.8845,11.9193,113400.0
2010-05-18 11:20:00,13.71,13.73,13.69,13.72,54800.0,11.928,11.9454,11.9106,11.9367,54800.0
2010-05-18 11:25:00,13.71,13.79,13.69,13.78,76300.0,11.928,11.9976,11.9106,11.9889,76300.0
2010-05-18 11:30:00,13.79,13.8,13.71,13.74,72000.0,11.9976,12.0063,11.928,11.9541,72000.0
2010-05-18 11:35:00,13.74,13.76,13.7,13.72,75100.0,11.9541,11.9715,11.9193,11.9367,75100.0
2010-05-18 11:40:00,13.72,13.72,13.62,13.64,216600.0,11.9367,11.9367,11.8497,11.8671,216600.0
2010-05-18 11:45:00,13.65,13.71,13.64,13.7,91800.0,11.8758,11.928,11.8671,11.9193,91800.0
2010-05-18 11:50:00,13.69,13.71,13.68,13.71,47200.0,11.9106,11.928,11.9019,11.928,47200.0
2010-05-18 11:55:00,13.71,13.75,13.7,13.74,86200.0,11.928,11.9628,11.9193,11.9541,86200.0
2010-05-18 12:00:00,13.75,13.75,13.67,13.69,205200.0,11.9628,11.9628,11.8932,11.9106,205200.0
2010-05-18 12:05:00,13.69,13.76,13.69,13.73,63300.0,11.9106,11.9715,11.9106,11.9454,63300.0
2010-05-18 12:10:00,13.73,13.77,13.71,13.76,78600.0,11.9454,11.9802,11.928,11.9715,78600.0
2010-05-18 12:15:00,13.77,13.8,13.75,13.75,58600.0,11.9802,12.0063,11.9628,11.9628,58600.0
2010-05-18 12:20:00,13.75,13.77,13.71,13.74,73000.0,11.9628,11.9802,11.928,11.9541,73000.0
2010-05-18 12:25:00,13.74,13.84,13.74,13.82,159100.0,11.9541,12.0411,11.9541,12.0237,159100.0
2010-05-18 12:30:00,13.82,13.83,13.77,13.8,94000.0,12.0237,12.0324,11.9802,12.0063,94000.0
2010-05-18 12:35:00,13.8,13.87,13.8,13.81,91800.0,12.0063,12.0673,12.0063,12.015,91800.0
2010-05-18 12:40:00,13.8,13.84,13.78,13.8,46100.0,12.0063,12.0411,11.9889,12.0063,46100.0
2010-05-18 12:45:00,13.8,13.84,13.8,13.8,28800.0,12.0063,12.0411,12.0063,12.0063,28800.0
2010-05-18 12:50:00,13.8,13.81,13.74,13.76,56900.0,12.0063,12.015,11.9541,11.9715,56900.0
2010-05-18 12:55:00,13.76,13.8,13.72,13.73,73300.0,11.9715,12.0063,11.9367,11.9454,73300.0
2010-05-18 13:00:00,13.72,13.79,13.71,13.76,80000.0,11.9367,11.9976,11.928,11.9715,80000.0
2010-05-18 13:05:00,13.76,13.78,13.7,13.75,85400.0,11.9715,11.9889,11.9193,11.9628,85400.0
2010-05-18 13:10:00,13.75,13.8,13.72,13.76,176900.0,11.9628,12.0063,11.9367,11.9715,176900.0
2010-05-18 13:15:00,13.76,13.8,13.73,13.75,101000.0,11.9715,12.0063,11.9454,11.9628,101000.0
2010-05-18 13:20:00,13.74,13.79,13.74,13.79,65200.0,11.9541,11.9976,11.9541,11.9976,65200.0
2010-05-18 13:25:00,13.79,13.82,13.77,13.79,43600.0,11.9976,12.0237,11.9802,11.9976,43600.0
2010-05-18 13:30:00,13.79,13.82,13.78,13.81,46100.0,11.9976,12.0237,11.9889,12.015,46100.0
2010-05-18 13:35:00,13.82,13.82,13.74,13.81,96100.0,12.0237,12.0237,11.9541,12.015,96100.0
2010-05-18 13:40:00,13.8,13.84,13.75,13.83,121800.0,12.0063,12.0411,11.9628,12.0324,121800.0
2010-05-18 13:45:00,13.82,13.83,13.73,13.76,227400.0,12.0237,12.0324,11.9454,11.9715,227400.0
2010-05-18 13:50:00,13.76,13.77,13.71,13.72,45300.0,11.9715,11.9802,11.928,11.9367,45300.0
2010-05-18 13:55:00,13.72,13.74,13.68,13.72,88700.0,11.9367,11.9541,11.9019,11.9367,88700.0
2010-05-18 14:00:00,13.72,13.77,13.71,13.75,118800.0,11.9367,11.9802,11.928,11.9628,118800.0
2010-05-18 14:05:00,13.75,13.76,13.72,13.74,46300.0,11.9628,11.9715,11.9367,11.9541,46300.0
2010-05-18 14:10:00,13.75,13.79,13.73,13.73,55800.0,11.9628,11.9976,11.9454,11.9454,55800.0
2010-05-18 14:15:00,13.74,13.76,13.72,13.72,48800.0,11.9541,11.9715,11.9367,11.9367,48800.0
2010-05-18 14:20:00,13.73,13.75,13.7,13.71,185100.0,11.9454,11.9628,11.9193,11.928,185100.0
2010-05-18 14:25:00,13.72,13.73,13.68,13.7,41200.0,11.9367,11.9454,11.9019,11.9193,41200.0
2010-05-18 14:30:00,13.7,13.71,13.65,13.68,163800.0,11.9193,11.928,11.8758,11.9019,163800.0
2010-05-18 14:35:00,13.67,13.69,13.57,13.58,85300.0,11.8932,11.9106,11.8062,11.8149,85300.0
2010-05-18 14:40:00,13.59,13.62,13.55,13.6,107700.0,11.8236,11.8497,11.7888,11.8323,107700.0
2010-05-18 14:45:00,13.6,13.63,13.59,13.61,161100.0,11.8323,11.8584,11.8236,11.841,161100.0
2010-05-18 14:50:00,13.61,13.62,13.57,13.6,149800.0,11.841,11.8497,11.8062,11.8323,149800.0
2010-05-18 14:55:00,13.59,13.62,13.58,13.59,220300.0,11.8236,11.8497,11.8149,11.8236,220300.0
2010-05-18 15:00:00,13.59,13.61,13.56,13.6,510200.0,11.8236,11.841,11.7975,11.8323,510200.0
2010-05-18 15:05:00,13.6,13.61,13.57,13.58,171400.0,11.8323,11.841,11.8062,11.8149,171400.0
2010-05-18 15:10:00,13.58,13.66,13.57,13.66,151100.0,11.8149,11.8845,11.8062,11.8845,151100.0
2010-05-18 15:15:00,13.66,13.68,13.58,13.59,121500.0,11.8845,11.9019,11.8149,11.8236,121500.0
2010-05-18 15:20:00,13.59,13.61,13.55,13.58,126700.0,11.8236,11.841,11.7888,11.8149,126700.0
2010-05-18 15:25:00,13.59,13.59,13.49,13.49,189300.0,11.8236,11.8236,11.7366,11.7366,189300.0
2010-05-18 15:30:00,13.49,13.52,13.45,13.48,220800.0,11.7366,11.7627,11.7018,11.7279,220800.0
2010-05-18 15:35:00,13.48,13.56,13.48,13.55,153700.0,11.7279,11.7975,11.7279,11.7888,153700.0
2010-05-18 15:40:00,13.54,13.57,13.52,13.57,254000.0,11.7801,11.8062,11.7627,11.8062,254000.0
2010-05-18 15:45:00,13.56,13.69,13.54,13.63,793100.0,11.7975,11.9106,11.7801,11.8584,793100.0
2010-05-18 15:50:00,13.63,13.65,13.55,13.59,269700.0,11.8584,11.8758,11.7888,11.8236,269700.0
2010-05-18 15:55:00,13.59,13.61,13.55,13.58,373800.0,11.8236,11.841,11.7888,11.8149,373800.0
2010-05-19 09:30:00,13.4,13.5,13.3,13.4,174400.0,11.6583,11.7453,11.5713,11.6583,174400.0
2010-05-19 09:35:00,13.43,13.57,13.38,13.53,208400.0,11.6844,11.8062,11.6409,11.7714,208400.0
2010-05-19 09:40:00,13.53,13.71,13.53,13.68,175500.0,11.7714,11.928,11.7714,11.9019,175500.0
2010-05-19 09:45:00,13.68,13.75,13.67,13.74,195800.0,11.9019,11.9628,11.8932,11.9541,195800.0
2010-05-19 09:50:00,13.75,13.8,13.61,13.61,148800.0,11.9628,12.0063,11.841,11.841,148800.0
2010-05-19 09:55:00,13.61,13.63,13.54,13.62,158900.0,11.841,11.8584,11.7801,11.8497,158900.0
2010-05-19 10:00:00,13.63,13.63,13.48,13.5,261600.0,11.8584,11.8584,11.7279,11.7453,261600.0
2010-05-19 10:05:00,13.51,13.54,13.48,13.54,119700.0,11.754,11.7801,11.7279,11.7801,119700.0
2010-05-19 10:10:00,13.55,13.56,13.48,13.53,276700.0,11.7888,11.7975,11.7279,11.7714,276700.0
2010-05-19 10:15:00,13.52,13.52,13.32,13.35,249800.0,11.7627,11.7627,11.5887,11.6148,249800.0
2010-05-19 10:20:00,13.35,13.38,13.26,13.28,268000.0,11.6148,11.6409,11.5365,11.5539,268000.0
2010-05-19 10:25:00,13.28,13.46,13.27,13.43,170200.0,11.5539,11.7105,11.5452,11.6844,170200.0
2010-05-19 10:30:00,13.43,13.49,13.4,13.46,82700.0,11.6844,11.7366,11.6583,11.7105,82700.0
2010-05-19 10:35:00,13.45,13.46,13.34,13.36,75700.0,11.7018,11.7105,11.6061,11.6235,75700.0
2010-05-19 10:40:00,13.36,13.4,13.32,13.38,88900.0,11.6235,11.6583,11.5887,11.6409,88900.0
2010-05-19 10:45:00,13.38,13.4,13.28,13.29,171800.0,11.6409,11.6583,11.5539,11.5626,171800.0
2010-05-19 10:50:00,13.29,13.3,13.27,13.28,52400.0,11.5626,11.5713,11.5452,11.5539,52400.0
2010-05-19 10:55:00,13.28,13.32,13.27,13.28,69600.0,11.5539,11.5887,11.5452,11.5539,69600.0
2010-05-19 11:00:00,13.28,13.3,13.25,13.27,79200.0,11.5539,11.5713,11.5278,11.5452,79200.0
2010-05-19 11:05:00,13.26,13.29,13.21,13.21,176100.0,11.5365,11.5626,11.493,11.493,176100.0
2010-05-19 11:10:00,13.21,13.28,13.2,13.28,117000.0,11.493,11.5539,11.4843,11.5539,117000.0
2010-05-19 11:15:00,13.28,13.28,13.24,13.25,60700.0,11.5539,11.5539,11.5191,11.5278,60700.0
2010-05-19 11:20:00,13.25,13.28,13.2,13.22,170700.0,11.5278,11.5539,11.4843,11.5017,170700.0
2010-05-19 11:25:00,13.22,13.29,13.22,13.29,147200.0,11.5017,11.5626,11.5017,11.5626,147200.0
2010-05-19 11:30:00,13.29,13.34,13.25,13.33,125700.0,11.5626,11.6061,11.5278,11.5974,125700.0
2010-05-19 11:35:00,13.33,13.36,13.32,13.34,44400.0,11.5974,11.6235,11.5887,11.6061,44400.0
2010-05-19 11:40:00,13.34,13.42,13.33,13.41,82700.0,11.6061,11.6757,11.5974,11.667,82700.0
2010-05-19 11:45:00,13.41,13.41,13.32,13.35,41600.0,11.667,11.667,11.5887,11.6148,41600.0
2010-05-19 11:50:00,13.34,13.38,13.31,13.32,44700.0,11.6061,11.6409,11.58,11.5887,44700.0
2010-05-19 11:55:00,13.32,13.39,13.31,13.38,62300.0,11.5887,11.6496,11.58,11.6409,62300.0
2010-05-19 12:00:00,13.38,13.5,13.38,13.5,197700.0,11.6409,11.7453,11.6409,11.7453,197700.0
2010-05-19 12:05:00,13.5,13.52,13.45,13.48,39200.0,11.7453,11.7627,11.7018,11.7279,39200.0
2010-05-19 12:10:00,13.47,13.56,13.47,13.53,91200.0,11.7192,11.7975,11.7192,11.7714,91200.0
2010-05-19 12:15:00,13.52,13.55,13.46,13.49,79400.0,11.7627,11.7888,11.7105,11.7366,79400.0
2010-05-19 12:20:00,13.49,13.55,13.44,13.53,51900.0,11.7366,11.7888,11.6931,11.7714,51900.0
2010-05-19 12:25:00,13.53,13.66,13.52,13.61,127200.0,11.7714,11.8845,11.7627,11.841,127200.0
2010-05-19 12:30:00,13.6,13.61,13.51,13.52,76500.0,11.8323,11.841,11.754,11.7627,76500.0
2010-05-19 12:35:00,13.52,13.58,13.52,13.56,64300.0,11.7627,11.8149,11.7627,11.7975,64300.0
2010-05-19 12:40:00,13.55,13.56,13.49,13.49,68800.0,11.7888,11.7975,11.7366,11.7366,68800.0
2010-05-19 12:45:00,13.49,13.5,13.43,13.43,89400.0,11.7366,11.7453,11.6844,11.6844,89400.0
2010-05-19 12:50:00,13.44,13.44,13.4,13.43,178000.0,11.6931,11.6931,11.6583,11.6844,178000.0
2010-05-19 12:55:00,13.42,13.55,13.42,13.54,65500.0,11.6757,11.7888,11.6757,11.7801,65500.0
2010-05-19 13:00:00,13.54,13.58,13.47,13.56,75100.0,11.7801,11.8149,11.7192,11.7975,75100.0
2010-05-19 13:05:00,13.56,13.58,13.54,13.57,49900.0,11.7975,11.8149,11.7801,11.8062,49900.0
2010-05-19 13:10:00,13.58,13.6,13.54,13.59,67300.0,11.8149,11.8323,11.7801,11.8236,67300.0
2010-05-19 13:15:00,13.59,13.61,13.58,13.6,118300.0,11.8236,11.841,11.8149,11.8323,118300.0
2010-05-19 13:20:00,13.6,13.68,13.6,13.66,110100.0,11.8323,11.9019,11.8323,11.8845,110100.0
2010-05-19 13:25:00,13.66,13.66,13.63,13.64,48500.0,11.8845,11.8845,11.8584,11.8671,48500.0
2010-05-19 13:30:00,13.64,13.65,13.6,13.61,31300.0,11.8671,11.8758,11.8323,11.841,31300.0
2010-05-19 13:35:00,13.61,13.63,13.59,13.61,64300.0,11.841,11.8584,11.8236,11.841,64300.0
2010-05-19 13:40:00,13.61,13.63,13.6,13.62,98000.0,11.841,11.8584,11.8323,11.8497,98000.0
2010-05-19 13:45:00,13.61,13.65,13.59,13.65,70500.0,11.841,11.8758,11.8236,11.8758,70500.0
2010-05-19 13:50:00,13.66,13.74,13.66,13.73,130600.0,11.8845,11.9541,11.8845,11.9454,130600.0
2010-05-19 13:55:00,13.74,13.75,13.7,13.73,102500.0,11.9541,11.9628,11.9193,11.9454,102500.0
2010-05-19 14:00:00,13.73,13.74,13.71,13.72,87400.0,11.9454,11.9541,11.928,11.9367,87400.0
2010-05-19 14:05:00,13.72,13.78,13.71,13.74,92400.0,11.9367,11.9889,11.928,11.9541,92400.0
2010-05-19 14:10:00,13.75,13.77,13.71,13.75,83100.0,11.9628,11.9802,11.928,11.9628,83100.0
2010-05-19 14:15:00,13.76,13.85,13.73,13.82,288300.0,11.9715,12.0499,11.9454,12.0237,288300.0
2010-05-19 14:20:00,13.82,13.82,13.68,13.69,72300.0,12.0237,12.0237,11.9019,11.9106,72300.0
2010-05-19 14:25:00,13.68,13.77,13.68,13.77,59700.0,11.9019,11.9802,11.9019,11.9802,59700.0
2010-05-19 14:30:00,13.76,13.77,13.7,13.7,88300.0,11.9715,11.9802,11.9193,11.9193,88300.0
2010-05-19 14:35:00,13.69,13.7,13.65,13.66,151100.0,11.9106,11.9193,11.8758,11.8845,151100.0
2010-05-19 14:40:00,13.67,13.7,13.65,13.67,99800.0,11.8932,11.9193,11.8758,11.8932,99800.0
2010-05-19 14:45:00,13.68,13.75,13.67,13.74,101300.0,11.9019,11.9628,11.8932,11.9541,101300.0
2010-05-19 14:50:00,13.75,13.79,13.73,13.77,97100.0,11.9628,11.9976,11.9454,11.9802,97100.0
2010-05-19 14:55:00,13.77,13.77,13.67,13.7,65300.0,11.9802,11.9802,11.8932,11.9193,65300.0
2010-05-19 15:00:00,13.7,13.73,13.68,13.7,106300.0,11.9193,11.9454,11.9019,11.9193,106300.0
2010-05-19 15:05:00,13.7,13.71,13.64,13.65,104800.0,11.9193,11.928,11.8671,11.8758,104800.0
2010-05-19 15:10:00,13.65,13.67,13.59,13.59,48200.0,11.8758,11.8932,11.8236,11.8236,48200.0
2010-05-19 15:15:00,13.59,13.64,13.59,13.6,77100.0,11.8236,11.8671,11.8236,11.8323,77100.0
2010-05-19 15:20:00,13.6,13.63,13.53,13.56,108300.0,11.8323,11.8584,11.7714,11.7975,108300.0
2010-05-19 15:25:00,13.56,13.61,13.53,13.6,82400.0,11.7975,11.841,11.7714,11.8323,82400.0
2010-05-19 15:30:00,13.6,13.61,13.53,13.56,118800.0,11.8323,11.841,11.7714,11.7975,118800.0
2010-05-19 15:35:00,13.55,13.59,13.53,13.56,344300.0,11.7888,11.8236,11.7714,11.7975,344300.0
2010-05-19 15:40:00,13.57,13.58,13.53,13.55,284600.0,11.8062,11.8149,11.7714,11.7888,284600.0
2010-05-19 15:45:00,13.55,13.62,13.55,13.62,459500.0,11.7888,11.8497,11.7888,11.8497,459500.0
2010-05-19 15:50:00,13.62,13.67,13.61,13.66,339900.0,11.8497,11.8932,11.841,11.8845,339900.0
2010-05-19 15:55:00,13.67,13.67,13.61,13.62,388100.0,11.8932,11.8932,11.841,11.8497,388100.0
2010-05-20 09:30:00,13.23,13.34,12.94,13.27,440400.0,11.5104,11.6061,11.2581,11.5452,440400.0
2010-05-20 09:35:00,13.28,13.4,13.18,13.25,575800.0,11.5539,11.6583,11.4669,11.5278,575800.0
2010-05-20 09:40:00,13.25,13.26,13.19,13.25,218200.0,11.5278,11.5365,11.4756,11.5278,218200.0
2010-05-20 09:45:00,13.26,13.26,13.15,13.22,177700.0,11.5365,11.5365,11.4408,11.5017,177700.0
2010-05-20 09:50:00,13.22,13.31,13.19,13.25,134300.0,11.5017,11.58,11.4756,11.5278,134300.0
2010-05-20 09:55:00,13.26,13.31,13.21,13.28,193400.0,11.5365,11.58,11.493,11.5539,193400.0
2010-05-20 10:00:00,13.27,13.32,13.25,13.3,236600.0,11.5452,11.5887,11.5278,11.5713,236600.0
2010-05-20 10:05:00,13.3,13.31,13.21,13.23,117600.0,11.5713,11.58,11.493,11.5104,117600.0
2010-05-20 10:10:00,13.22,13.34,13.22,13.24,154800.0,11.5017,11.6061,11.5017,11.5191,154800.0
2010-05-20 10:15:00,13.24,13.3,13.22,13.28,198800.0,11.5191,11.5713,11.5017,11.5539,198800.0
2010-05-20 10:20:00,13.28,13.28,13.2,13.2,287700.0,11.5539,11.5539,11.4843,11.4843,287700.0
2010-05-20 10:25:00,13.2,13.24,13.01,13.04,607600.0,11.4843,11.5191,11.319,11.3451,607600.0
2010-05-20 10:30:00,13.03,13.1,13.03,13.1,459100.0,11.3364,11.3973,11.3364,11.3973,459100.0
2010-05-20 10:35:00,13.09,13.1,13.0,13.02,360700.0,11.3886,11.3973,11.3103,11.3277,360700.0
2010-05-20 10:40:00,13.02,13.03,13.0,13.02,410500.0,11.3277,11.3364,11.3103,11.3277,410500.0
2010-05-20 10:45:00,13.01,13.03,12.98,12.98,209800.0,11.319,11.3364,11.2929,11.2929,209800.0
2010-05-20 10:50:00,12.98,12.99,12.9,12.95,340400.0,11.2929,11.3016,11.2233,11.2668,340400.0
2010-05-20 10:55:00,12.94,13.01,12.91,12.99,179100.0,11.2581,11.319,11.232,11.3016,179100.0
2010-05-20 11:00:00,12.99,13.02,12.95,12.97,165900.0,11.3016,11.3277,11.2668,11.2842,165900.0
2010-05-20 11:05:00,12.96,13.0,12.95,13.0,391000.0,11.2755,11.3103,11.2668,11.3103,391000.0
2010-05-20 11:10:00,12.99,13.01,12.96,12.99,452800.0,11.3016,11.319,11.2755,11.3016,452800.0
2010-05-20 11:15:00,13.0,13.09,12.98,13.08,283500.0,11.3103,11.3886,11.2929,11.3799,283500.0
2010-05-20 11:20:00,13.09,13.1,13.01,13.01,301600.0,11.3886,11.3973,11.319,11.319,301600.0
2010-05-20 11:25:00,13.01,13.15,12.99,13.15,118800.0,11.319,11.4408,11.3016,11.4408,118800.0
2010-05-20 11:30:00,13.15,13.15,13.09,13.11,120700.0,11.4408,11.4408,11.3886,11.406,120700.0
2010-05-20 11:35:00,13.1,13.13,13.06,13.1,192600.0,11.3973,11.4234,11.3625,11.3973,192600.0
2010-05-20 11:40:00,13.1,13.12,13.08,13.11,183600.0,11.3973,11.4147,11.3799,11.406,183600.0
2010-05-20 11:45:00,13.11,13.14,13.08,13.1,145200.0,11.406,11.4321,11.3799,11.3973,145200.0
2010-05-20 11:50:00,13.1,13.12,13.04,13.06,439600.0,11.3973,11.4147,11.3451,11.3625,439600.0
2010-05-20 11:55:00,13.06,13.11,12.99,13.1,208300.0,11.3625,11.406,11.3016,11.3973,208300.0
2010-05-20 12:00:00,13.09,13.11,13.06,13.06,150900.0,11.3886,11.406,11.3625,11.3625,150900.0
2010-05-20 12:05:00,13.06,13.09,13.05,13.06,242800.0,11.3625,11.3886,11.3538,11.3625,242800.0
2010-05-20 12:10:00,13.07,13.09,13.05,13.08,144700.0,11.3712,11.3886,11.3538,11.3799,144700.0
2010-05-20 12:15:00,13.08,13.11,13.07,13.08,96700.0,11.3799,11.406,11.3712,11.3799,96700.0
2010-05-20 12:20:00,13.08,13.1,13.01,13.04,169600.0,11.3799,11.3973,11.319,11.3451,169600.0
2010-05-20 12:25:00,13.03,13.05,13.0,13.0,124500.0,11.3364,11.3538,11.3103,11.3103,124500.0
2010-05-20 12:30:00,13.0,13.01,12.98,12.99,121900.0,11.3103,11.319,11.2929,11.3016,121900.0
2010-05-20 12:35:00,12.98,13.01,12.96,13.01,112800.0,11.2929,11.319,11.2755,11.319,112800.0
2010-05-20 12:40:00,13.0,13.01,12.99,13.0,76100.0,11.3103,11.319,11.3016,11.3103,76100.0
2010-05-20 12:45:00,13.01,13.02,12.96,12.97,146000.0,11.319,11.3277,11.2755,11.2842,146000.0
2010-05-20 12:50:00,12.96,12.97,12.9,12.9,114300.0,11.2755,11.2842,11.2233,11.2233,114300.0
2010-05-20 12:55:00,12.9,12.93,12.89,12.91,216300.0,11.2233,11.2494,11.2146,11.232,216300.0
2010-05-20 13:00:00,12.91,12.94,12.9,12.92,148200.0,11.232,11.2581,11.2233,11.2407,148200.0
2010-05-20 13:05:00,12.91,12.95,12.9,12.94,104300.0,11.232,11.2668,11.2233,11.2581,104300.0
2010-05-20 13:10:00,12.94,12.97,12.92,12.94,91700.0,11.2581,11.2842,11.2407,11.2581,91700.0
2010-05-20 13:15:00,12.94,12.97,12.92,12.96,57400.0,11.2581,11.2842,11.2407,11.2755,57400.0
2010-05-20 13:20:00,12.96,13.02,12.95,13.0,87500.0,11.2755,11.3277,11.2668,11.3103,87500.0
2010-05-20 13:25:00,13.01,13.05,12.98,12.99,83400.0,11.319,11.3538,11.2929,11.3016,83400.0
2010-05-20 13:30:00,13.0,13.07,12.99,13.02,130700.0,11.3103,11.3712,11.3016,11.3277,130700.0
2010-05-20 13:35:00,13.02,13.05,12.99,13.0,104100.0,11.3277,11.3538,11.3016,11.3103,104100.0
2010-05-20 13:40:00,13.0,13.05,12.99,13.04,83500.0,11.3103,11.3538,11.3016,11.3451,83500.0
2010-05-20 13:45:00,13.05,13.07,13.02,13.03,45100.0,11.3538,11.3712,11.3277,11.3364,45100.0
2010-05-20 13:50:00,13.03,13.07,12.98,13.06,154400.0,11.3364,11.3712,11.2929,11.3625,154400.0
2010-05-20 13:55:00,13.06,13.07,13.04,13.06,90000.0,11.3625,11.3712,11.3451,11.3625,90000.0
2010-05-20 14:00:00,13.06,13.08,13.0,13.0,244200.0,11.3625,11.3799,11.3103,11.3103,244200.0
2010-05-20 14:05:00,13.0,13.01,12.97,13.0,58000.0,11.3103,11.319,11.2842,11.3103,58000.0
2010-05-20 14:10:00,12.99,13.02,12.96,13.02,199900.0,11.3016,11.3277,11.2755,11.3277,199900.0
2010-05-20 14:15:00,13.01,13.02,12.99,13.0,82900.0,11.319,11.3277,11.3016,11.3103,82900.0
2010-05-20 14:20:00,13.0,13.04,12.99,13.0,107800.0,11.3103,11.3451,11.3016,11.3103,107800.0
2010-05-20 14:25:00,13.0,13.02,12.98,13.0,113300.0,11.3103,11.3277,11.2929,11.3103,113300.0
2010-05-20 14:30:00,13.01,13.07,12.98,13.05,142500.0,11.319,11.3712,11.2929,11.3538,142500.0
2010-05-20 14:35:00,13.05,13.11,13.02,13.11,197600.0,11.3538,11.406,11.3277,11.406,197600.0
2010-05-20 14:40:00,13.12,13.17,13.09,13.13,241300.0,11.4147,11.4582,11.3886,11.4234,241300.0
2010-05-20 14:45:00,13.13,13.17,13.08,13.13,200400.0,11.4234,11.4582,11.3799,11.4234,200400.0
2010-05-20 14:50:00,13.14,13.19,13.1,13.15,200000.0,11.4321,11.4756,11.3973,11.4408,200000.0
2010-05-20 14:55:00,13.15,13.16,13.07,13.07,262800.0,11.4408,11.4495,11.3712,11.3712,262800.0
2010-05-20 15:00:00,13.08,13.13,13.07,13.12,291200.0,11.3799,11.4234,11.3712,11.4147,291200.0
2010-05-20 15:05:00,13.12,13.13,13.04,13.1,258400.0,11.4147,11.4234,11.3451,11.3973,258400.0
2010-05-20 15:10:00,13.09,13.11,13.05,13.05,144700.0,11.3886,11.406,11.3538,11.3538,144700.0
2010-05-20 15:15:00,13.05,13.1,13.01,13.07,157800.0,11.3538,11.3973,11.319,11.3712,157800.0
2010-05-20 15:20:00,13.08,13.1,13.06,13.07,107500.0,11.3799,11.3973,11.3625,11.3712,107500.0
2010-05-20 15:25:00,13.08,13.09,13.04,13.07,110700.0,11.3799,11.3886,11.3451,11.3712,110700.0
2010-05-20 15:30:00,13.06,13.1,13.06,13.09,99700.0,11.3625,11.3973,11.3625,11.3886,99700.0
2010-05-20 15:35:00,13.09,13.1,13.0,13.02,113100.0,11.3886,11.3973,11.3103,11.3277,113100.0
2010-05-20 15:40:00,13.01,13.04,13.0,13.01,204800.0,11.319,11.3451,11.3103,11.319,204800.0
2010-05-20 15:45:00,13.01,13.01,12.92,12.95,255600.0,11.319,11.319,11.2407,11.2668,255600.0
2010-05-20 15:50:00,12.96,12.96,12.9,12.9,219100.0,11.2755,11.2755,11.2233,11.2233,219100.0
2010-05-20 15:55:00,12.9,12.91,12.89,12.9,393700.0,11.2233,11.232,11.2146,11.2233,393700.0
2010-05-21 09:30:00,12.81,12.81,12.65,12.78,353800.0,11.145,11.145,11.0058,11.1189,353800.0
2010-05-21 09:35:00,12.77,13.0,12.74,13.0,326700.0,11.1102,11.3103,11.0841,11.3103,326700.0
2010-05-21 09:40:00,13.0,13.21,12.98,13.15,398600.0,11.3103,11.493,11.2929,11.4408,398600.0
2010-05-21 09:45:00,13.15,13.23,13.07,13.2,417000.0,11.4408,11.5104,11.3712,11.4843,417000.0
2010-05-21 09:50:00,13.21,13.29,13.15,13.19,260000.0,11.493,11.5626,11.4408,11.4756,260000.0
2010-05-21 09:55:00,13.19,13.35,13.19,13.27,259500.0,11.4756,11.6148,11.4756,11.5452,259500.0
2010-05-21 10:00:00,13.27,13.38,13.25,13.33,177600.0,11.5452,11.6409,11.5278,11.5974,177600.0
2010-05-21 10:05:00,13.34,13.39,13.27,13.27,320700.0,11.6061,11.6496,11.5452,11.5452,320700.0
2010-05-21 10:10:00,13.28,13.28,13.14,13.17,236500.0,11.5539,11.5539,11.4321,11.4582,236500.0
2010-05-21 10:15:00,13.18,13.2,13.09,13.14,131900.0,11.4669,11.4843,11.3886,11.4321,131900.0
2010-05-21 10:20:00,13.14,13.2,13.06,13.08,81000.0,11.4321,11.4843,11.3625,11.3799,81000.0
2010-05-21 10:25:00,13.07,13.17,13.07,13.15,144200.0,11.3712,11.4582,11.3712,11.4408,144200.0
2010-05-21 10:30:00,13.14,13.2,13.08,13.2,104000.0,11.4321,11.4843,11.3799,11.4843,104000.0
2010-05-21 10:35:00,13.2,13.25,13.18,13.2,89900.0,11.4843,11.5278,11.4669,11.4843,89900.0
2010-05-21 10:40:00,13.21,13.24,13.19,13.21,73100.0,11.493,11.5191,11.4756,11.493,73100.0
2010-05-21 10:45:00,13.21,13.23,13.11,13.14,78500.0,11.493,11.5104,11.406,11.4321,78500.0
2010-05-21 10:50:00,13.14,13.19,13.1,13.18,74700.0,11.4321,11.4756,11.3973,11.4669,74700.0
2010-05-21 10:55:00,13.18,13.18,13.07,13.12,82000.0,11.4669,11.4669,11.3712,11.4147,82000.0
2010-05-21 11:00:00,13.12,13.2,13.11,13.14,65800.0,11.4147,11.4843,11.406,11.4321,65800.0
2010-05-21 11:05:00,13.14,13.2,13.14,13.16,46200.0,11.4321,11.4843,11.4321,11.4495,46200.0
2010-05-21 11:10:00,13.18,13.19,13.13,13.18,84600.0,11.4669,11.4756,11.4234,11.4669,84600.0
2010-05-21 11:15:00,13.19,13.23,13.16,13.22,62300.0,11.4756,11.5104,11.4495,11.5017,62300.0
2010-05-21 11:20:00,13.22,13.3,13.2,13.3,50500.0,11.5017,11.5713,11.4843,11.5713,50500.0
2010-05-21 11:25:00,13.29,13.29,13.21,13.22,66000.0,11.5626,11.5626,11.493,11.5017,66000.0
2010-05-21 11:30:00,13.21,13.26,13.19,13.21,78100.0,11.493,11.5365,11.4756,11.493,78100.0
2010-05-21 11:35:00,13.22,13.32,13.22,13.32,73100.0,11.5017,11.5887,11.5017,11.5887,73100.0
2010-05-21 11:40:00,13.32,13.35,13.29,13.35,94500.0,11.5887,11.6148,11.5626,11.6148,94500.0
2010-05-21 11:45:00,13.35,13.39,13.35,13.39,119200.0,11.6148,11.6496,11.6148,11.6496,119200.0
2010-05-21 11:50:00,13.39,13.39,13.33,13.36,113500.0,11.6496,11.6496,11.5974,11.6235,113500.0
2010-05-21 11:55:00,13.37,13.39,13.34,13.39,80300.0,11.6322,11.6496,11.6061,11.6496,80300.0
2010-05-21 12:00:00,13.38,13.39,13.32,13.35,64300.0,11.6409,11.6496,11.5887,11.6148,64300.0
2010-05-21 12:05:00,13.36,13.37,13.31,13.31,86400.0,11.6235,11.6322,11.58,11.58,86400.0
2010-05-21 12:10:00,13.31,13.32,13.25,13.29,69100.0,11.58,11.5887,11.5278,11.5626,69100.0
2010-05-21 12:15:00,13.29,13.38,13.28,13.37,49200.0,11.5626,11.6409,11.5539,11.6322,49200.0
2010-05-21 12:20:00,13.36,13.48,13.35,13.48,264500.0,11.6235,11.7279,11.6148,11.7279,264500.0
2010-05-21 12:25:00,13.48,13.5,13.45,13.45,97300.0,11.7279,11.7453,11.7018,11.7018,97300.0
2010-05-21 12:30:00,13.45,13.51,13.45,13.47,267900.0,11.7018,11.754,11.7018,11.7192,267900.0
2010-05-21 12:35:00,13.47,13.54,13.47,13.5,176500.0,11.7192,11.7801,11.7192,11.7453,176500.0
2010-05-21 12:40:00,13.51,13.52,13.5,13.51,31100.0,11.754,11.7627,11.7453,11.754,31100.0
2010-05-21 12:45:00,13.51,13.51,13.44,13.44,191300.0,11.754,11.754,11.6931,11.6931,191300.0
2010-05-21 12:50:00,13.44,13.47,13.41,13.43,86100.0,11.6931,11.7192,11.667,11.6844,86100.0
2010-05-21 12:55:00,13.42,13.42,13.34,13.35,120200.0,11.6757,11.6757,11.6061,11.6148,120200.0
2010-05-21 13:00:00,13.34,13.37,13.26,13.29,112200.0,11.6061,11.6322,11.5365,11.5626,112200.0
2010-05-21 13:05:00,13.28,13.34,13.27,13.34,75100.0,11.5539,11.6061,11.5452,11.6061,75100.0
2010-05-21 13:10:00,13.34,13.37,13.33,13.35,24100.0,11.6061,11.6322,11.5974,11.6148,24100.0
2010-05-21 13:15:00,13.36,13.39,13.33,13.34,53300.0,11.6235,11.6496,11.5974,11.6061,53300.0
2010-05-21 13:20:00,13.33,13.34,13.25,13.26,26000.0,11.5974,11.6061,11.5278,11.5365,26000.0
2010-05-21 13:25:00,13.25,13.31,13.25,13.31,57700.0,11.5278,11.58,11.5278,11.58,57700.0
2010-05-21 13:30:00,13.31,13.39,13.29,13.39,44300.0,11.58,11.6496,11.5626,11.6496,44300.0
2010-05-21 13:35:00,13.39,13.41,13.36,13.39,50700.0,11.6496,11.667,11.6235,11.6496,50700.0
2010-05-21 13:40:00,13.38,13.4,13.37,13.39,38200.0,11.6409,11.6583,11.6322,11.6496,38200.0
2010-05-21 13:45:00,13.39,13.45,13.39,13.45,54300.0,11.6496,11.7018,11.6496,11.7018,54300.0
2010-05-21 13:50:00,13.45,13.49,13.44,13.46,84100.0,11.7018,11.7366,11.6931,11.7105,84100.0
2010-05-21 13:55:00,13.46,13.48,13.43,13.46,60600.0,11.7105,11.7279,11.6844,11.7105,60600.0
2010-05-21 14:00:00,13.46,13.53,13.45,13.52,187800.0,11.7105,11.7714,11.7018,11.7627,187800.0
2010-05-21 14:05:00,13.52,13.53,13.49,13.53,96500.0,11.7627,11.7714,11.7366,11.7714,96500.0
2010-05-21 14:10:00,13.52,13.53,13.48,13.48,85200.0,11.7627,11.7714,11.7279,11.7279,85200.0
2010-05-21 14:15:00,13.48,13.48,13.42,13.46,69500.0,11.7279,11.7279,11.6757,11.7105,69500.0
2010-05-21 14:20:00,13.45,13.48,13.44,13.47,203500.0,11.7018,11.7279,11.6931,11.7192,203500.0
2010-05-21 14:25:00,13.47,13.48,13.44,13.46,56900.0,11.7192,11.7279,11.6931,11.7105,56900.0
2010-05-21 14:30:00,13.46,13.47,13.45,13.45,39700.0,11.7105,11.7192,11.7018,11.7018,39700.0
2010-05-21 14:35:00,13.46,13.46,13.42,13.42,84100.0,11.7105,11.7105,11.6757,11.6757,84100.0
2010-05-21 14:40:00,13.42,13.46,13.42,13.42,199800.0,11.6757,11.7105,11.6757,11.6757,199800.0
2010-05-21 14:45:00,13.42,13.43,13.34,13.39,55500.0,11.6757,11.6844,11.6061,11.6496,55500.0
2010-05-21 14:50:00,13.38,13.39,13.32,13.33,61900.0,11.6409,11.6496,11.5887,11.5974,61900.0
2010-05-21 14:55:00,13.32,13.39,13.3,13.39,199500.0,11.5887,11.6496,11.5713,11.6496,199500.0
2010-05-21 15:00:00,13.39,13.43,13.37,13.42,171500.0,11.6496,11.6844,11.6322,11.6757,171500.0
2010-05-21 15:05:00,13.42,13.43,13.36,13.37,96100.0,11.6757,11.6844,11.6235,11.6322,96100.0
2010-05-21 15:10:00,13.36,13.36,13.3,13.32,85600.0,11.6235,11.6235,11.5713,11.5887,85600.0
2010-05-21 15:15:00,13.32,13.32,13.24,13.24,162700.0,11.5887,11.5887,11.5191,11.5191,162700.0
2010-05-21 15:20:00,13.24,13.29,13.23,13.26,167900.0,11.5191,11.5626,11.5104,11.5365,167900.0
2010-05-21 15:25:00,13.26,13.28,13.22,13.24,88000.0,11.5365,11.5539,11.5017,11.5191,88000.0
2010-05-21 15:30:00,13.24,13.32,13.24,13.32,221200.0,11.5191,11.5887,11.5191,11.5887,221200.0
2010-05-21 15:35:00,13.32,13.33,13.24,13.26,133500.0,11.5887,11.5974,11.5191,11.5365,133500.0
2010-05-21 15:40:00,13.26,13.32,13.25,13.31,152000.0,11.5365,11.5887,11.5278,11.58,152000.0
2010-05-21 15:45:00,13.31,13.34,13.28,13.29,228600.0,11.58,11.6061,11.5539,11.5626,228600.0
2010-05-21 15:50:00,13.29,13.35,13.29,13.31,517600.0,11.5626,11.6148,11.5626,11.58,517600.0
2010-05-21 15:55:00,13.31,13.36,13.3,13.32,803600.0,11.58,11.6235,11.5713,11.5887,803600.0
2010-05-24 09:30:00,13.12,13.42,13.01,13.41,328900.0,11.4147,11.6757,11.319,11.667,328900.0
2010-05-24 09:35:00,13.41,13.86,13.41,13.79,550300.0,11.667,12.0586,11.667,11.9976,550300.0
2010-05-24 09:40:00,13.79,13.85,13.68,13.73,317300.0,11.9976,12.0499,11.9019,11.9454,317300.0
2010-05-24 09:45:00,13.73,13.87,13.71,13.75,312000.0,11.9454,12.0673,11.928,11.9628,312000.0
2010-05-24 09:50:00,13.75,13.77,13.59,13.64,230500.0,11.9628,11.9802,11.8236,11.8671,230500.0
2010-05-24 09:55:00,13.64,13.65,13.55,13.61,123400.0,11.8671,11.8758,11.7888,11.841,123400.0
2010-05-24 10:00:00,13.63,13.74,13.62,13.69,269000.0,11.8584,11.9541,11.8497,11.9106,269000.0
2010-05-24 10:05:00,13.69,13.88,13.69,13.88,351800.0,11.9106,12.076,11.9106,12.076,351800.0
2010-05-24 10:10:00,13.87,13.9,13.83,13.87,265700.0,12.0673,12.0934,12.0324,12.0673,265700.0
2010-05-24 10:15:00,13.88,13.89,13.86,13.87,110700.0,12.076,12.0847,12.0586,12.0673,110700.0
2010-05-24 10:20:00,13.87,13.88,13.81,13.82,178600.0,12.0673,12.076,12.015,12.0237,178600.0
2010-05-24 10:25:00,13.82,13.85,13.78,13.85,131300.0,12.0237,12.0499,11.9889,12.0499,131300.0
2010-05-24 10:30:00,13.85,13.88,13.84,13.87,114800.0,12.0499,12.076,12.0411,12.0673,114800.0
2010-05-24 10:35:00,13.87,13.9,13.87,13.88,87000.0,12.0673,12.0934,12.0673,12.076,87000.0
2010-05-24 10:40:00,13.89,13.89,13.82,13.85,149400.0,12.0847,12.0847,12.0237,12.0499,149400.0
2010-05-24 10:45:00,13.85,13.85,13.75,13.76,118800.0,12.0499,12.0499,11.9628,11.9715,118800.0
2010-05-24 10:50:00,13.76,13.76,13.69,13.71,89100.0,11.9715,11.9715,11.9106,11.928,89100.0
2010-05-24 10:55:00,13.71,13.76,13.69,13.73,93200.0,11.928,11.9715,11.9106,11.9454,93200.0
2010-05-24 11:00:00,13.73,13.73,13.67,13.7,50500.0,11.9454,11.9454,11.8932,11.9193,50500.0
2010-05-24 11:05:00,13.7,13.7,13.63,13.63,51700.0,11.9193,11.9193,11.8584,11.8584,51700.0
2010-05-24 11:10:00,13.64,13.68,13.6,13.61,91200.0,11.8671,11.9019,11.8323,11.841,91200.0
2010-05-24 11:15:00,13.61,13.68,13.59,13.67,83200.0,11.841,11.9019,11.8236,11.8932,83200.0
2010-05-24 11:20:00,13.66,13.66,13.6,13.61,90900.0,11.8845,11.8845,11.8323,11.841,90900.0
2010-05-24 11:25:00,13.62,13.65,13.6,13.62,74200.0,11.8497,11.8758,11.8323,11.8497,74200.0
2010-05-24 11:30:00,13.61,13.73,13.61,13.73,53200.0,11.841,11.9454,11.841,11.9454,53200.0
2010-05-24 11:35:00,13.73,13.77,13.73,13.74,155300.0,11.9454,11.9802,11.9454,11.9541,155300.0
2010-05-24 11:40:00,13.74,13.78,13.72,13.77,61100.0,11.9541,11.9889,11.9367,11.9802,61100.0
2010-05-24 11:45:00,13.78,13.78,13.74,13.76,49100.0,11.9889,11.9889,11.9541,11.9715,49100.0
2010-05-24 11:50:00,13.76,13.77,13.73,13.76,57100.0,11.9715,11.9802,11.9454,11.9715,57100.0
2010-05-24 11:55:00,13.75,13.78,13.73,13.75,48400.0,11.9628,11.9889,11.9454,11.9628,48400.0
2010-05-24 12:00:00,13.75,13.76,13.72,13.74,30600.0,11.9628,11.9715,11.9367,11.9541,30600.0
2010-05-24 12:05:00,13.74,13.81,13.73,13.78,101400.0,11.9541,12.015,11.9454,11.9889,101400.0
2010-05-24 12:10:00,13.78,13.79,13.76,13.76,47200.0,11.9889,11.9976,11.9715,11.9715,47200.0
2010-05-24 12:15:00,13.76,13.77,13.68,13.68,47200.0,11.9715,11.9802,11.9019,11.9019,47200.0
2010-05-24 12:20:00,13.69,13.7,13.64,13.67,58800.0,11.9106,11.9193,11.8671,11.8932,58800.0
2010-05-24 12:25:00,13.66,13.69,13.65,13.68,38800.0,11.8845,11.9106,11.8758,11.9019,38800.0
2010-05-24 12:30:00,13.69,13.7,13.63,13.63,49900.0,11.9106,11.9193,11.8584,11.8584,49900.0
2010-05-24 12:35:00,13.62,13.63,13.6,13.61,55400.0,11.8497,11.8584,11.8323,11.841,55400.0
2010-05-24 12:40:00,13.6,13.62,13.59,13.6,318000.0,11.8323,11.8497,11.8236,11.8323,318000.0
2010-05-24 12:45:00,13.6,13.66,13.6,13.65,41800.0,11.8323,11.8845,11.8323,11.8758,41800.0
2010-05-24 12:50:00,13.65,13.74,13.65,13.72,72900.0,11.8758,11.9541,11.8758,11.9367,72900.0
2010-05-24 12:55:00,13.72,13.72,13.69,13.69,30600.0,11.9367,11.9367,11.9106,11.9106,30600.0
2010-05-24 13:00:00,13.69,13.74,13.69,13.72,67000.0,11.9106,11.9541,11.9106,11.9367,67000.0
2010-05-24 13:05:00,13.71,13.72,13.68,13.68,75100.0,11.928,11.9367,11.9019,11.9019,75100.0
2010-05-24 13:10:00,13.68,13.69,13.68,13.69,16300.0,11.9019,11.9106,11.9019,11.9106,16300.0
2010-05-24 13:15:00,13.68,13.69,13.66,13.67,37600.0,11.9019,11.9106,11.8845,11.8932,37600.0
2010-05-24 13:20:00,13.67,13.68,13.64,13.65,30900.0,11.8932,11.9019,11.8671,11.8758,30900.0
2010-05-24 13:25:00,13.66,13.68,13.61,13.65,83600.0,11.8845,11.9019,11.841,11.8758,83600.0
2010-05-24 13:30:00,13.65,13.66,13.62,13.63,41800.0,11.8758,11.8845,11.8497,11.8584,41800.0
2010-05-24 13:35:00,13.62,13.62,13.6,13.6,44800.0,11.8497,11.8497,11.8323,11.8323,44800.0
2010-05-24 13:40:00,13.59,13.61,13.58,13.6,37400.0,11.8236,11.841,11.8149,11.8323,37400.0
2010-05-24 13:45:00,13.61,13.61,13.57,13.58,40300.0,11.841,11.841,11.8062,11.8149,40300.0
2010-05-24 13:50:00,13.57,13.59,13.56,13.56,47800.0,11.8062,11.8236,11.7975,11.7975,47800.0
2010-05-24 13:55:00,13.56,13.6,13.55,13.58,64800.0,11.7975,11.8323,11.7888,11.8149,64800.0
2010-05-24 14:00:00,13.58,13.58,13.56,13.57,66900.0,11.8149,11.8149,11.7975,11.8062,66900.0
2010-05-24 14:05:00,13.57,13.62,13.57,13.61,43600.0,11.8062,11.8497,11.8062,11.841,43600.0
2010-05-24 14:10:00,13.62,13.69,13.61,13.66,65900.0,11.8497,11.9106,11.841,11.8845,65900.0
2010-05-24 14:15:00,13.66,13.67,13.64,13.64,40100.0,11.8845,11.8932,11.8671,11.8671,40100.0
2010-05-24 14:20:00,13.64,13.65,13.64,13.64,22100.0,11.8671,11.8758,11.8671,11.8671,22100.0
2010-05-24 14:25:00,13.65,13.65,13.6,13.6,29000.0,11.8758,11.8758,11.8323,11.8323,29000.0
2010-05-24 14:30:00,13.6,13.62,13.57,13.61,34200.0,11.8323,11.8497,11.8062,11.841,34200.0
2010-05-24 14:35:00,13.62,13.63,13.56,13.57,40400.0,11.8497,11.8584,11.7975,11.8062,40400.0
2010-05-24 14:40:00,13.57,13.58,13.57,13.57,17600.0,11.8062,11.8149,11.8062,11.8062,17600.0
2010-05-24 14:45:00,13.57,13.59,13.57,13.58,46100.0,11.8062,11.8236,11.8062,11.8149,46100.0
2010-05-24 14:50:00,13.57,13.59,13.57,13.58,115100.0,11.8062,11.8236,11.8062,11.8149,115100.0
2010-05-24 14:55:00,13.58,13.59,13.57,13.57,52200.0,11.8149,11.8236,11.8062,11.8062,52200.0
2010-05-24 15:00:00,13.57,13.59,13.54,13.55,104600.0,11.8062,11.8236,11.7801,11.7888,104600.0
2010-05-24 15:05:00,13.54,13.74,13.52,13.56,505200.0,11.7801,11.9541,11.7627,11.7975,505200.0
2010-05-24 15:10:00,13.57,13.59,13.56,13.58,49000.0,11.8062,11.8236,11.7975,11.8149,49000.0
2010-05-24 15:15:00,13.58,13.58,13.55,13.56,41300.0,11.8149,11.8149,11.7888,11.7975,41300.0
2010-05-24 15:20:00,13.56,13.6,13.55,13.59,36400.0,11.7975,11.8323,11.7888,11.8236,36400.0
2010-05-24 15:25:00,13.59,13.6,13.56,13.57,34000.0,11.8236,11.8323,11.7975,11.8062,34000.0
2010-05-24 15:30:00,13.56,13.59,13.55,13.59,62800.0,11.7975,11.8236,11.7888,11.8236,62800.0
2010-05-24 15:35:00,13.58,13.59,13.56,13.56,59100.0,11.8149,11.8236,11.7975,11.7975,59100.0
2010-05-24 15:40:00,13.56,13.6,13.55,13.59,103600.0,11.7975,11.8323,11.7888,11.8236,103600.0
2010-05-24 15:45:00,13.6,13.6,13.53,13.53,126900.0,11.8323,11.8323,11.7714,11.7714,126900.0
2010-05-24 15:50:00,13.53,13.53,13.48,13.48,208800.0,11.7714,11.7714,11.7279,11.7279,208800.0
2010-05-24 15:55:00,13.49,13.5,13.45,13.47,533000.0,11.7366,11.7453,11.7018,11.7192,533000.0
2010-05-25 09:30:00,13.0,13.35,13.0,13.26,304800.0,11.3103,11.6148,11.3103,11.5365,304800.0
2010-05-25 09:35:00,13.26,13.3,13.13,13.15,190900.0,11.5365,11.5713,11.4234,11.4408,190900.0
2010-05-25 09:40:00,13.16,13.19,13.07,13.17,297600.0,11.4495,11.4756,11.3712,11.4582,297600.0
2010-05-25 09:45:00,13.17,13.22,13.11,13.14,137400.0,11.4582,11.5017,11.406,11.4321,137400.0
2010-05-25 09:50:00,13.15,13.22,13.07,13.09,146200.0,11.4408,11.5017,11.3712,11.3886,146200.0
2010-05-25 09:55:00,13.09,13.13,13.02,13.02,119000.0,11.3886,11.4234,11.3277,11.3277,119000.0
2010-05-25 10:00:00,13.03,13.22,13.02,13.22,195300.0,11.3364,11.5017,11.3277,11.5017,195300.0
2010-05-25 10:05:00,13.22,13.23,13.07,13.07,163000.0,11.5017,11.5104,11.3712,11.3712,163000.0
2010-05-25 10:10:00,13.07,13.14,13.05,13.14,169000.0,11.3712,11.4321,11.3538,11.4321,169000.0
2010-05-25 10:15:00,13.14,13.23,13.13,13.23,109100.0,11.4321,11.5104,11.4234,11.5104,109100.0
2010-05-25 10:20:00,13.23,13.28,13.19,13.24,155400.0,11.5104,11.5539,11.4756,11.5191,155400.0
2010-05-25 10:25:00,13.25,13.27,13.2,13.23,122800.0,11.5278,11.5452,11.4843,11.5104,122800.0
2010-05-25 10:30:00,13.23,13.3,13.22,13.28,116900.0,11.5104,11.5713,11.5017,11.5539,116900.0
2010-05-25 10:35:00,13.27,13.33,13.26,13.29,102300.0,11.5452,11.5974,11.5365,11.5626,102300.0
2010-05-25 10:40:00,13.29,13.35,13.23,13.23,109400.0,11.5626,11.6148,11.5104,11.5104,109400.0
2010-05-25 10:45:00,13.23,13.25,13.15,13.18,134100.0,11.5104,11.5278,11.4408,11.4669,134100.0
2010-05-25 10:50:00,13.18,13.18,13.11,13.16,163800.0,11.4669,11.4669,11.406,11.4495,163800.0
2010-05-25 10:55:00,13.16,13.21,13.14,13.21,90400.0,11.4495,11.493,11.4321,11.493,90400.0
2010-05-25 11:00:00,13.21,13.23,13.17,13.17,125700.0,11.493,11.5104,11.4582,11.4582,125700.0
2010-05-25 11:05:00,13.17,13.22,13.14,13.15,154600.0,11.4582,11.5017,11.4321,11.4408,154600.0
2010-05-25 11:10:00,13.14,13.21,13.11,13.21,127700.0,11.4321,11.493,11.406,11.493,127700.0
2010-05-25 11:15:00,13.2,13.26,13.2,13.22,107300.0,11.4843,11.5365,11.4843,11.5017,107300.0
2010-05-25 11:20:00,13.23,13.24,13.13,13.16,136000.0,11.5104,11.5191,11.4234,11.4495,136000.0
2010-05-25 11:25:00,13.15,13.17,13.13,13.13,58000.0,11.4408,11.4582,11.4234,11.4234,58000.0
2010-05-25 11:30:00,13.13,13.13,13.08,13.11,98200.0,11.4234,11.4234,11.3799,11.406,98200.0
2010-05-25 11:35:00,13.11,13.13,13.09,13.11,62300.0,11.406,11.4234,11.3886,11.406,62300.0
2010-05-25 11:40:00,13.12,13.14,13.1,13.13,85300.0,11.4147,11.4321,11.3973,11.4234,85300.0
2010-05-25 11:45:00,13.13,13.15,13.12,13.15,53400.0,11.4234,11.4408,11.4147,11.4408,53400.0
2010-05-25 11:50:00,13.15,13.19,13.12,13.18,56200.0,11.4408,11.4756,11.4147,11.4669,56200.0
2010-05-25 11:55:00,13.18,13.27,13.18,13.27,90400.0,11.4669,11.5452,11.4669,11.5452,90400.0
2010-05-25 12:00:00,13.26,13.32,13.25,13.32,99300.0,11.5365,11.5887,11.5278,11.5887,99300.0
2010-05-25 12:05:00,13.32,13.32,13.26,13.29,86700.0,11.5887,11.5887,11.5365,11.5626,86700.0
2010-05-25 12:10:00,13.3,13.35,13.3,13.33,95000.0,11.5713,11.6148,11.5713,11.5974,95000.0
2010-05-25 12:15:00,13.33,13.39,13.31,13.39,255900.0,11.5974,11.6496,11.58,11.6496,255900.0
2010-05-25 12:20:00,13.39,13.43,13.37,13.41,137000.0,11.6496,11.6844,11.6322,11.667,137000.0
2010-05-25 12:25:00,13.41,13.47,13.4,13.43,115800.0,11.667,11.7192,11.6583,11.6844,115800.0
2010-05-25 12:30:00,13.42,13.43,13.35,13.37,74800.0,11.6757,11.6844,11.6148,11.6322,74800.0
2010-05-25 12:35:00,13.37,13.39,13.33,13.39,112000.0,11.6322,11.6496,11.5974,11.6496,112000.0
2010-05-25 12:40:00,13.39,13.4,13.33,13.34,68300.0,11.6496,11.6583,11.5974,11.6061,68300.0
2010-05-25 12:45:00,13.33,13.43,13.32,13.42,112300.0,11.5974,11.6844,11.5887,11.6757,112300.0
2010-05-25 12:50:00,13.43,13.43,13.38,13.38,94900.0,11.6844,11.6844,11.6409,11.6409,94900.0
2010-05-25 12:55:00,13.39,13.43,13.36,13.41,143200.0,11.6496,11.6844,11.6235,11.667,143200.0
2010-05-25 13:00:00,13.41,13.44,13.39,13.42,73300.0,11.667,11.6931,11.6496,11.6757,73300.0
2010-05-25 13:05:00,13.43,13.44,13.39,13.39,187500.0,11.6844,11.6931,11.6496,11.6496,187500.0
2010-05-25 13:10:00,13.39,13.42,13.35,13.39,121800.0,11.6496,11.6757,11.6148,11.6496,121800.0
2010-05-25 13:15:00,13.39,13.45,13.39,13.44,65900.0,11.6496,11.7018,11.6496,11.6931,65900.0
2010-05-25 13:20:00,13.44,13.45,13.4,13.42,66800.0,11.6931,11.7018,11.6583,11.6757,66800.0
2010-05-25 13:25:00,13.43,13.44,13.38,13.42,112000.0,11.6844,11.6931,11.6409,11.6757,112000.0
2010-05-25 13:30:00,13.42,13.45,13.41,13.45,92900.0,11.6757,11.7018,11.667,11.7018,92900.0
2010-05-25 13:35:00,13.45,13.49,13.4,13.42,90700.0,11.7018,11.7366,11.6583,11.6757,90700.0
2010-05-25 13:40:00,13.42,13.46,13.39,13.43,151200.0,11.6757,11.7105,11.6496,11.6844,151200.0
2010-05-25 13:45:00,13.43,13.44,13.38,13.41,51700.0,11.6844,11.6931,11.6409,11.667,51700.0
2010-05-25 13:50:00,13.41,13.44,13.37,13.41,53700.0,11.667,11.6931,11.6322,11.667,53700.0
2010-05-25 13:55:00,13.41,13.41,13.38,13.4,42900.0,11.667,11.667,11.6409,11.6583,42900.0
2010-05-25 14:00:00,13.4,13.4,13.33,13.36,212200.0,11.6583,11.6583,11.5974,11.6235,212200.0
2010-05-25 14:05:00,13.35,13.38,13.32,13.35,113200.0,11.6148,11.6409,11.5887,11.6148,113200.0
2010-05-25 14:10:00,13.34,13.42,13.34,13.42,202700.0,11.6061,11.6757,11.6061,11.6757,202700.0
2010-05-25 14:15:00,13.42,13.52,13.41,13.52,223700.0,11.6757,11.7627,11.667,11.7627,223700.0
2010-05-25 14:20:00,13.52,13.61,13.49,13.61,114000.0,11.7627,11.841,11.7366,11.841,114000.0
2010-05-25 14:25:00,13.61,13.66,13.58,13.59,151100.0,11.841,11.8845,11.8149,11.8236,151100.0
2010-05-25 14:30:00,13.59,13.65,13.57,13.57,89900.0,11.8236,11.8758,11.8062,11.8062,89900.0
2010-05-25 14:35:00,13.57,13.65,13.57,13.61,137200.0,11.8062,11.8758,11.8062,11.841,137200.0
2010-05-25 14:40:00,13.61,13.65,13.58,13.62,116100.0,11.841,11.8758,11.8149,11.8497,116100.0
2010-05-25 14:45:00,13.63,13.78,13.61,13.78,227300.0,11.8584,11.9889,11.841,11.9889,227300.0
2010-05-25 14:50:00,13.78,13.86,13.75,13.8,295300.0,11.9889,12.0586,11.9628,12.0063,295300.0
2010-05-25 14:55:00,13.81,13.81,13.73,13.76,91700.0,12.015,12.015,11.9454,11.9715,91700.0
2010-05-25 15:00:00,13.76,13.8,13.73,13.74,104700.0,11.9715,12.0063,11.9454,11.9541,104700.0
2010-05-25 15:05:00,13.75,13.78,13.72,13.76,236900.0,11.9628,11.9889,11.9367,11.9715,236900.0
2010-05-25 15:10:00,13.75,13.76,13.68,13.69,143100.0,11.9628,11.9715,11.9019,11.9106,143100.0
2010-05-25 15:15:00,13.7,13.73,13.69,13.72,129500.0,11.9193,11.9454,11.9106,11.9367,129500.0
2010-05-25 15:20:00,13.72,13.77,13.71,13.76,164900.0,11.9367,11.9802,11.928,11.9715,164900.0
2010-05-25 15:25:00,13.77,13.77,13.75,13.76,180800.0,11.9802,11.9802,11.9628,11.9715,180800.0
2010-05-25 15:30:00,13.77,13.78,13.75,13.76,449400.0,11.9802,11.9889,11.9628,11.9715,449400.0
2010-05-25 15:35:00,13.77,13.82,13.76,13.81,247400.0,11.9802,12.0237,11.9715,12.015,247400.0
2010-05-25 15:40:00,13.81,13.92,13.81,13.89,421900.0,12.015,12.1108,12.015,12.0847,421900.0
2010-05-25 15:45:00,13.89,13.89,13.83,13.86,381200.0,12.0847,12.0847,12.0324,12.0586,381200.0
2010-05-25 15:50:00,13.86,13.87,13.79,13.81,288200.0,12.0586,12.0673,11.9976,12.015,288200.0
2010-05-25 15:55:00,13.81,13.86,13.81,13.85,292400.0,12.015,12.0586,12.015,12.0499,292400.0
2010-05-26 09:30:00,13.97,14.22,13.43,14.11,609800.0,12.1543,12.3718,11.6844,12.2761,609800.0
2010-05-26 09:35:00,14.13,14.22,14.12,14.2,350500.0,12.2935,12.3718,12.2848,12.3544,350500.0
2010-05-26 09:40:00,14.2,14.22,14.15,14.17,201400.0,12.3544,12.3718,12.3109,12.3283,201400.0
2010-05-26 09:45:00,14.17,14.18,14.08,14.16,164700.0,12.3283,12.337,12.25,12.3196,164700.0
2010-05-26 09:50:00,14.16,14.19,14.13,14.14,121400.0,12.3196,12.3457,12.2935,12.3022,121400.0
2010-05-26 09:55:00,14.14,14.26,14.13,14.25,420500.0,12.3022,12.4066,12.2935,12.3979,420500.0
2010-05-26 10:00:00,14.24,14.29,14.22,14.29,187700.0,12.3892,12.4327,12.3718,12.4327,187700.0
2010-05-26 10:05:00,14.29,14.35,14.27,14.31,360600.0,12.4327,12.4849,12.4153,12.4501,360600.0
2010-05-26 10:10:00,14.31,14.31,14.25,14.27,121000.0,12.4501,12.4501,12.3979,12.4153,121000.0
2010-05-26 10:15:00,14.26,14.41,14.25,14.41,212400.0,12.4066,12.5371,12.3979,12.5371,212400.0
2010-05-26 10:20:00,14.41,14.45,14.38,14.43,443500.0,12.5371,12.5719,12.511,12.5545,443500.0
2010-05-26 10:25:00,14.43,14.44,14.33,14.34,184200.0,12.5545,12.5632,12.4675,12.4762,184200.0
2010-05-26 10:30:00,14.34,14.36,14.32,14.35,156000.0,12.4762,12.4936,12.4588,12.4849,156000.0
2010-05-26 10:35:00,14.34,14.43,14.32,14.4,310000.0,12.4762,12.5545,12.4588,12.5284,310000.0
2010-05-26 10:40:00,14.4,14.45,14.4,14.44,193300.0,12.5284,12.5719,12.5284,12.5632,193300.0
2010-05-26 10:45:00,14.45,14.47,14.42,14.43,109800.0,12.5719,12.5893,12.5458,12.5545,109800.0
2010-05-26 10:50:00,14.43,14.48,14.35,14.35,136800.0,12.5545,12.598,12.4849,12.4849,136800.0
2010-05-26 10:55:00,14.35,14.37,14.3,14.37,144300.0,12.4849,12.5023,12.4414,12.5023,144300.0
2010-05-26 11:00:00,14.36,14.37,14.31,14.34,117200.0,12.4936,12.5023,12.4501,12.4762,117200.0
2010-05-26 11:05:00,14.33,14.39,14.33,14.38,80500.0,12.4675,12.5197,12.4675,12.511,80500.0
2010-05-26 11:10:00,14.38,14.41,14.37,14.41,57000.0,12.511,12.5371,12.5023,12.5371,57000.0
2010-05-26 11:15:00,14.4,14.45,14.39,14.44,104900.0,12.5284,12.5719,12.5197,12.5632,104900.0
2010-05-26 11:20:00,14.44,14.45,14.4,14.4,82300.0,12.5632,12.5719,12.5284,12.5284,82300.0
2010-05-26 11:25:00,14.41,14.44,14.36,14.37,157700.0,12.5371,12.5632,12.4936,12.5023,157700.0
2010-05-26 11:30:00,14.37,14.37,14.32,14.32,414400.0,12.5023,12.5023,12.4588,12.4588,414400.0
2010-05-26 11:35:00,14.32,14.32,14.23,14.23,288500.0,12.4588,12.4588,12.3805,12.3805,288500.0
2010-05-26 11:40:00,14.24,14.28,14.23,14.24,199000.0,12.3892,12.424,12.3805,12.3892,199000.0
2010-05-26 11:45:00,14.25,14.27,13.9,14.1,920000.0,12.3979,12.4153,12.0934,12.2674,920000.0
2010-05-26 11:50:00,14.1,14.16,14.08,14.16,193900.0,12.2674,12.3196,12.25,12.3196,193900.0
2010-05-26 11:55:00,14.16,14.26,14.16,14.24,123500.0,12.3196,12.4066,12.3196,12.3892,123500.0
2010-05-26 12:00:00,14.25,14.28,14.22,14.25,235300.0,12.3979,12.424,12.3718,12.3979,235300.0
2010-05-26 12:05:00,14.25,14.3,14.24,14.27,225600.0,12.3979,12.4414,12.3892,12.4153,225600.0
2010-05-26 12:10:00,14.27,14.29,14.25,14.25,83700.0,12.4153,12.4327,12.3979,12.3979,83700.0
2010-05-26 12:15:00,14.25,14.26,14.23,14.25,96400.0,12.3979,12.4066,12.3805,12.3979,96400.0
2010-05-26 12:20:00,14.25,14.28,14.23,14.27,129800.0,12.3979,12.424,12.3805,12.4153,129800.0
2010-05-26 12:25:00,14.27,14.3,14.18,14.2,135400.0,12.4153,12.4414,12.337,12.3544,135400.0
2010-05-26 12:30:00,14.2,14.21,14.18,14.21,187600.0,12.3544,12.3631,12.337,12.3631,187600.0
2010-05-26 12:35:00,14.21,14.21,14.17,14.19,91100.0,12.3631,12.3631,12.3283,12.3457,91100.0
2010-05-26 12:40:00,14.19,14.21,14.15,14.2,98600.0,12.3457,12.3631,12.3109,12.3544,98600.0
2010-05-26 12:45:00,14.2,14.26,14.18,14.18,136900.0,12.3544,12.4066,12.337,12.337,136900.0
2010-05-26 12:50:00,14.18,14.25,14.16,14.25,122300.0,12.337,12.3979,12.3196,12.3979,122300.0
2010-05-26 12:55:00,14.24,14.27,14.22,14.27,34700.0,12.3892,12.4153,12.3718,12.4153,34700.0
2010-05-26 13:00:00,14.26,14.29,14.23,14.24,108500.0,12.4066,12.4327,12.3805,12.3892,108500.0
2010-05-26 13:05:00,14.24,14.27,14.23,14.25,202500.0,12.3892,12.4153,12.3805,12.3979,202500.0
2010-05-26 13:10:00,14.24,14.26,14.18,14.21,129300.0,12.3892,12.4066,12.337,12.3631,129300.0
2010-05-26 13:15:00,14.2,14.22,14.18,14.22,195100.0,12.3544,12.3718,12.337,12.3718,195100.0
2010-05-26 13:20:00,14.22,14.25,14.19,14.2,160200.0,12.3718,12.3979,12.3457,12.3544,160200.0
2010-05-26 13:25:00,14.2,14.21,14.17,14.18,89300.0,12.3544,12.3631,12.3283,12.337,89300.0
2010-05-26 13:30:00,14.18,14.2,14.17,14.2,72000.0,12.337,12.3544,12.3283,12.3544,72000.0
2010-05-26 13:35:00,14.2,14.21,14.19,14.19,85200.0,12.3544,12.3631,12.3457,12.3457,85200.0
2010-05-26 13:40:00,14.2,14.2,14.16,14.17,78900.0,12.3544,12.3544,12.3196,12.3283,78900.0
2010-05-26 13:45:00,14.17,14.18,14.17,14.17,73000.0,12.3283,12.337,12.3283,12.3283,73000.0
2010-05-26 13:50:00,14.17,14.18,14.14,14.15,123000.0,12.3283,12.337,12.3022,12.3109,123000.0
2010-05-26 13:55:00,14.14,14.21,14.14,14.2,162500.0,12.3022,12.3631,12.3022,12.3544,162500.0
2010-05-26 14:00:00,14.2,14.25,14.2,14.23,204800.0,12.3544,12.3979,12.3544,12.3805,204800.0
2010-05-26 14:05:00,14.23,14.3,14.23,14.28,182800.0,12.3805,12.4414,12.3805,12.424,182800.0
2010-05-26 14:10:00,14.28,14.28,14.23,14.24,80800.0,12.424,12.424,12.3805,12.3892,80800.0
2010-05-26 14:15:00,14.25,14.31,14.24,14.29,75100.0,12.3979,12.4501,12.3892,12.4327,75100.0
2010-05-26 14:20:00,14.3,14.31,14.23,14.25,253600.0,12.4414,12.4501,12.3805,12.3979,253600.0
2010-05-26 14:25:00,14.25,14.26,14.18,14.18,164200.0,12.3979,12.4066,12.337,12.337,164200.0
2010-05-26 14:30:00,14.18,14.19,14.09,14.1,240200.0,12.337,12.3457,12.2587,12.2674,240200.0
2010-05-26 14:35:00,14.1,14.1,14.0,14.05,225700.0,12.2674,12.2674,12.1804,12.2239,225700.0
2010-05-26 14:40:00,14.05,14.09,14.03,14.05,91500.0,12.2239,12.2587,12.2065,12.2239,91500.0
2010-05-26 14:45:00,14.05,14.06,13.97,14.0,181500.0,12.2239,12.2326,12.1543,12.1804,181500.0
2010-05-26 14:50:00,14.0,14.03,13.97,13.99,141100.0,12.1804,12.2065,12.1543,12.1717,141100.0
2010-05-26 14:55:00,13.99,14.06,13.99,14.05,63300.0,12.1717,12.2326,12.1717,12.2239,63300.0
2010-05-26 15:00:00,14.05,14.1,14.04,14.08,97200.0,12.2239,12.2674,12.2152,12.25,97200.0
2010-05-26 15:05:00,14.07,14.11,14.07,14.07,117200.0,12.2413,12.2761,12.2413,12.2413,117200.0
2010-05-26 15:10:00,14.08,14.14,14.07,14.14,70300.0,12.25,12.3022,12.2413,12.3022,70300.0
2010-05-26 15:15:00,14.13,14.15,14.05,14.05,110600.0,12.2935,12.3109,12.2239,12.2239,110600.0
2010-05-26 15:20:00,14.05,14.06,13.89,13.9,162900.0,12.2239,12.2326,12.0847,12.0934,162900.0
2010-05-26 15:25:00,13.9,13.9,13.74,13.74,410700.0,12.0934,12.0934,11.9541,11.9541,410700.0
2010-05-26 15:30:00,13.74,13.79,13.7,13.77,344300.0,11.9541,11.9976,11.9193,11.9802,344300.0
2010-05-26 15:35:00,13.77,13.86,13.75,13.85,232700.0,11.9802,12.0586,11.9628,12.0499,232700.0
2010-05-26 15:40:00,13.86,14.11,13.83,13.92,810500.0,12.0586,12.2761,12.0324,12.1108,810500.0
2010-05-26 15:45:00,13.91,13.94,13.87,13.92,227400.0,12.1021,12.1282,12.0673,12.1108,227400.0
2010-05-26 15:50:00,13.92,13.92,13.85,13.86,281000.0,12.1108,12.1108,12.0499,12.0586,281000.0
2010-05-26 15:55:00,13.87,13.89,13.83,13.84,352100.0,12.0673,12.0847,12.0324,12.0411,352100.0
2010-05-27 09:30:00,14.09,14.26,14.08,14.12,130400.0,12.2587,12.4066,12.25,12.2848,130400.0
2010-05-27 09:35:00,14.16,14.23,14.0,14.05,219000.0,12.3196,12.3805,12.1804,12.2239,219000.0
2010-05-27 09:40:00,14.05,14.09,13.95,13.96,246600.0,12.2239,12.2587,12.1369,12.1456,246600.0
2010-05-27 09:45:00,13.96,14.08,13.96,14.05,119900.0,12.1456,12.25,12.1456,12.2239,119900.0
2010-05-27 09:50:00,14.04,14.06,14.01,14.04,80300.0,12.2152,12.2326,12.1891,12.2152,80300.0
2010-05-27 09:55:00,14.03,14.06,14.01,14.02,76900.0,12.2065,12.2326,12.1891,12.1978,76900.0
2010-05-27 10:00:00,14.02,14.03,13.95,14.0,321200.0,12.1978,12.2065,12.1369,12.1804,321200.0
2010-05-27 10:05:00,14.0,14.02,13.95,14.0,263900.0,12.1804,12.1978,12.1369,12.1804,263900.0
2010-05-27 10:10:00,14.0,14.03,13.97,13.99,437500.0,12.1804,12.2065,12.1543,12.1717,437500.0
2010-05-27 10:15:00,13.99,14.01,13.99,14.0,327000.0,12.1717,12.1891,12.1717,12.1804,327000.0
2010-05-27 10:20:00,13.99,14.03,13.97,14.02,152500.0,12.1717,12.2065,12.1543,12.1978,152500.0
2010-05-27 10:25:00,14.02,14.05,14.01,14.05,130300.0,12.1978,12.2239,12.1891,12.2239,130300.0
2010-05-27 10:30:00,14.05,14.05,14.03,14.05,144500.0,12.2239,12.2239,12.2065,12.2239,144500.0
2010-05-27 10:35:00,14.05,14.05,14.01,14.01,161700.0,12.2239,12.2239,12.1891,12.1891,161700.0
2010-05-27 10:40:00,14.02,14.04,14.01,14.01,67800.0,12.1978,12.2152,12.1891,12.1891,67800.0
2010-05-27 10:45:00,14.01,14.05,14.01,14.05,136000.0,12.1891,12.2239,12.1891,12.2239,136000.0
2010-05-27 10:50:00,14.05,14.08,14.04,14.07,219000.0,12.2239,12.25,12.2152,12.2413,219000.0
2010-05-27 10:55:00,14.07,14.07,14.01,14.02,108600.0,12.2413,12.2413,12.1891,12.1978,108600.0
2010-05-27 11:00:00,14.02,14.02,14.01,14.01,156200.0,12.1978,12.1978,12.1891,12.1891,156200.0
2010-05-27 11:05:00,14.01,14.02,13.95,13.97,270200.0,12.1891,12.1978,12.1369,12.1543,270200.0
2010-05-27 11:10:00,13.97,13.98,13.91,13.95,176500.0,12.1543,12.163,12.1021,12.1369,176500.0
2010-05-27 11:15:00,13.95,13.95,13.9,13.92,84400.0,12.1369,12.1369,12.0934,12.1108,84400.0
2010-05-27 11:20:00,13.92,13.92,13.84,13.86,130600.0,12.1108,12.1108,12.0411,12.0586,130600.0
2010-05-27 11:25:00,13.87,13.91,13.86,13.87,165600.0,12.0673,12.1021,12.0586,12.0673,165600.0
2010-05-27 11:30:00,13.87,13.91,13.86,13.9,128200.0,12.0673,12.1021,12.0586,12.0934,128200.0
2010-05-27 11:35:00,13.9,13.91,13.86,13.86,173400.0,12.0934,12.1021,12.0586,12.0586,173400.0
2010-05-27 11:40:00,13.85,13.89,13.85,13.88,70600.0,12.0499,12.0847,12.0499,12.076,70600.0
2010-05-27 11:45:00,13.88,13.95,13.86,13.93,140200.0,12.076,12.1369,12.0586,12.1195,140200.0
2010-05-27 11:50:00,13.94,13.95,13.94,13.95,69000.0,12.1282,12.1369,12.1282,12.1369,69000.0
2010-05-27 11:55:00,13.95,13.95,13.93,13.94,41100.0,12.1369,12.1369,12.1195,12.1282,41100.0
2010-05-27 12:00:00,13.93,14.01,13.92,14.0,93900.0,12.1195,12.1891,12.1108,12.1804,93900.0
2010-05-27 12:05:00,14.0,14.01,13.99,13.99,125900.0,12.1804,12.1891,12.1717,12.1717,125900.0
2010-05-27 12:10:00,14.0,14.02,13.97,13.99,159500.0,12.1804,12.1978,12.1543,12.1717,159500.0
2010-05-27 12:15:00,14.0,14.01,13.96,14.0,88200.0,12.1804,12.1891,12.1456,12.1804,88200.0
2010-05-27 12:20:00,13.99,14.01,13.97,13.99,131600.0,12.1717,12.1891,12.1543,12.1717,131600.0
2010-05-27 12:25:00,13.98,14.01,13.98,13.98,109500.0,12.163,12.1891,12.163,12.163,109500.0
2010-05-27 12:30:00,13.98,14.01,13.98,14.0,54500.0,12.163,12.1891,12.163,12.1804,54500.0
2010-05-27 12:35:00,14.0,14.03,13.99,14.01,191500.0,12.1804,12.2065,12.1717,12.1891,191500.0
2010-05-27 12:40:00,14.02,14.03,13.99,13.99,64300.0,12.1978,12.2065,12.1717,12.1717,64300.0
2010-05-27 12:45:00,14.0,14.0,13.98,13.99,59200.0,12.1804,12.1804,12.163,12.1717,59200.0
2010-05-27 12:50:00,13.99,14.0,13.99,13.99,57500.0,12.1717,12.1804,12.1717,12.1717,57500.0
2010-05-27 12:55:00,14.0,14.01,13.94,13.95,90200.0,12.1804,12.1891,12.1282,12.1369,90200.0
2010-05-27 13:00:00,13.95,13.97,13.91,13.95,136300.0,12.1369,12.1543,12.1021,12.1369,136300.0
2010-05-27 13:05:00,13.95,13.98,13.91,13.96,69100.0,12.1369,12.163,12.1021,12.1456,69100.0
2010-05-27 13:10:00,13.96,14.01,13.96,13.99,60900.0,12.1456,12.1891,12.1456,12.1717,60900.0
2010-05-27 13:15:00,13.99,14.0,13.98,14.0,80600.0,12.1717,12.1804,12.163,12.1804,80600.0
2010-05-27 13:20:00,13.99,14.0,13.98,13.99,137300.0,12.1717,12.1804,12.163,12.1717,137300.0
2010-05-27 13:25:00,13.99,14.0,13.98,13.99,42400.0,12.1717,12.1804,12.163,12.1717,42400.0
2010-05-27 13:30:00,13.99,14.0,13.98,13.98,267300.0,12.1717,12.1804,12.163,12.163,267300.0
2010-05-27 13:35:00,13.99,13.99,13.98,13.98,70500.0,12.1717,12.1717,12.163,12.163,70500.0
2010-05-27 13:40:00,13.99,13.99,13.93,13.93,201800.0,12.1717,12.1717,12.1195,12.1195,201800.0
2010-05-27 13:45:00,13.94,13.94,13.88,13.9,140600.0,12.1282,12.1282,12.076,12.0934,140600.0
2010-05-27 13:50:00,13.9,13.9,13.86,13.86,186400.0,12.0934,12.0934,12.0586,12.0586,186400.0
2010-05-27 13:55:00,13.87,13.87,13.84,13.84,195400.0,12.0673,12.0673,12.0411,12.0411,195400.0
2010-05-27 14:00:00,13.85,13.86,13.84,13.85,104900.0,12.0499,12.0586,12.0411,12.0499,104900.0
2010-05-27 14:05:00,13.85,13.9,13.84,13.9,193600.0,12.0499,12.0934,12.0411,12.0934,193600.0
2010-05-27 14:10:00,13.9,13.93,13.89,13.92,88100.0,12.0934,12.1195,12.0847,12.1108,88100.0
2010-05-27 14:15:00,13.92,13.92,13.85,13.87,160600.0,12.1108,12.1108,12.0499,12.0673,160600.0
2010-05-27 14:20:00,13.87,13.92,13.86,13.91,111500.0,12.0673,12.1108,12.0586,12.1021,111500.0
2010-05-27 14:25:00,13.92,13.96,13.91,13.95,92300.0,12.1108,12.1456,12.1021,12.1369,92300.0
2010-05-27 14:30:00,13.96,14.0,13.95,13.96,100000.0,12.1456,12.1804,12.1369,12.1456,100000.0
2010-05-27 14:35:00,13.96,13.98,13.96,13.97,103200.0,12.1456,12.163,12.1456,12.1543,103200.0
2010-05-27 14:40:00,13.98,13.98,13.95,13.96,82600.0,12.163,12.163,12.1369,12.1456,82600.0
2010-05-27 14:45:00,13.96,13.97,13.94,13.95,68700.0,12.1456,12.1543,12.1282,12.1369,68700.0
2010-05-27 14:50:00,13.95,13.96,13.93,13.93,89800.0,12.1369,12.1456,12.1195,12.1195,89800.0
2010-05-27 14:55:00,13.94,13.94,13.89,13.9,155100.0,12.1282,12.1282,12.0847,12.0934,155100.0
2010-05-27 15:00:00,13.89,13.92,13.88,13.91,167500.0,12.0847,12.1108,12.076,12.1021,167500.0
2010-05-27 15:05:00,13.92,13.94,13.89,13.89,181900.0,12.1108,12.1282,12.0847,12.0847,181900.0
2010-05-27 15:10:00,13.89,13.91,13.88,13.9,140000.0,12.0847,12.1021,12.076,12.0934,140000.0
2010-05-27 15:15:00,13.89,13.9,13.89,13.89,80900.0,12.0847,12.0934,12.0847,12.0847,80900.0
2010-05-27 15:20:00,13.9,13.9,13.87,13.88,272000.0,12.0934,12.0934,12.0673,12.076,272000.0
2010-05-27 15:25:00,13.89,13.89,13.84,13.89,189300.0,12.0847,12.0847,12.0411,12.0847,189300.0
2010-05-27 15:30:00,13.88,13.92,13.88,13.9,114700.0,12.076,12.1108,12.076,12.0934,114700.0
2010-05-27 15:35:00,13.9,13.9,13.89,13.9,87200.0,12.0934,12.0934,12.0847,12.0934,87200.0
2010-05-27 15:40:00,13.9,13.9,13.88,13.9,209200.0,12.0934,12.0934,12.076,12.0934,209200.0
2010-05-27 15:45:00,13.9,13.9,13.85,13.87,373300.0,12.0934,12.0934,12.0499,12.0673,373300.0
2010-05-27 15:50:00,13.88,13.93,13.87,13.92,300000.0,12.076,12.1195,12.0673,12.1108,300000.0
2010-05-27 15:55:00,13.92,13.95,13.91,13.95,350600.0,12.1108,12.1369,12.1021,12.1369,350600.0
2010-05-28 09:30:00,13.65,13.91,13.65,13.73,341700.0,11.8758,12.1021,11.8758,11.9454,341700.0
2010-05-28 09:35:00,13.73,13.75,13.57,13.59,339100.0,11.9454,11.9628,11.8062,11.8236,339100.0
2010-05-28 09:40:00,13.59,13.67,13.55,13.59,98500.0,11.8236,11.8932,11.7888,11.8236,98500.0
2010-05-28 09:45:00,13.6,13.73,13.58,13.73,94400.0,11.8323,11.9454,11.8149,11.9454,94400.0
2010-05-28 09:50:00,13.73,13.83,13.67,13.83,138200.0,11.9454,12.0324,11.8932,12.0324,138200.0
2010-05-28 09:55:00,13.83,13.86,13.75,13.84,160900.0,12.0324,12.0586,11.9628,12.0411,160900.0
2010-05-28 10:00:00,13.85,13.9,13.78,13.83,141200.0,12.0499,12.0934,11.9889,12.0324,141200.0
2010-05-28 10:05:00,13.83,13.9,13.79,13.82,216100.0,12.0324,12.0934,11.9976,12.0237,216100.0
2010-05-28 10:10:00,13.82,13.87,13.78,13.79,134100.0,12.0237,12.0673,11.9889,11.9976,134100.0
2010-05-28 10:15:00,13.8,13.85,13.8,13.82,97600.0,12.0063,12.0499,12.0063,12.0237,97600.0
2010-05-28 10:20:00,13.82,13.83,13.74,13.74,143500.0,12.0237,12.0324,11.9541,11.9541,143500.0
2010-05-28 10:25:00,13.74,13.88,13.73,13.84,131100.0,11.9541,12.076,11.9454,12.0411,131100.0
2010-05-28 10:30:00,13.84,13.86,13.81,13.84,50900.0,12.0411,12.0586,12.015,12.0411,50900.0
2010-05-28 10:35:00,13.84,13.85,13.74,13.74,40700.0,12.0411,12.0499,11.9541,11.9541,40700.0
2010-05-28 10:40:00,13.73,13.76,13.67,13.67,102400.0,11.9454,11.9715,11.8932,11.8932,102400.0
2010-05-28 10:45:00,13.66,13.75,13.61,13.61,76200.0,11.8845,11.9628,11.841,11.841,76200.0
2010-05-28 10:50:00,13.61,13.65,13.6,13.6,133000.0,11.841,11.8758,11.8323,11.8323,133000.0
2010-05-28 10:55:00,13.6,13.61,13.57,13.61,101300.0,11.8323,11.841,11.8062,11.841,101300.0
2010-05-28 11:00:00,13.61,13.64,13.6,13.61,48700.0,11.841,11.8671,11.8323,11.841,48700.0
2010-05-28 11:05:00,13.61,13.62,13.59,13.59,26300.0,11.841,11.8497,11.8236,11.8236,26300.0
2010-05-28 11:10:00,13.6,13.65,13.57,13.57,73900.0,11.8323,11.8758,11.8062,11.8062,73900.0
2010-05-28 11:15:00,13.57,13.6,13.56,13.57,55100.0,11.8062,11.8323,11.7975,11.8062,55100.0
2010-05-28 11:20:00,13.57,13.57,13.54,13.55,65000.0,11.8062,11.8062,11.7801,11.7888,65000.0
2010-05-28 11:25:00,13.55,13.62,13.54,13.62,82000.0,11.7888,11.8497,11.7801,11.8497,82000.0
2010-05-28 11:30:00,13.61,13.66,13.6,13.64,47200.0,11.841,11.8845,11.8323,11.8671,47200.0
2010-05-28 11:35:00,13.64,13.65,13.59,13.6,128300.0,11.8671,11.8758,11.8236,11.8323,128300.0
2010-05-28 11:40:00,13.6,13.67,13.56,13.65,147500.0,11.8323,11.8932,11.7975,11.8758,147500.0
2010-05-28 11:45:00,13.64,13.66,13.59,13.64,98600.0,11.8671,11.8845,11.8236,11.8671,98600.0
2010-05-28 11:50:00,13.64,13.66,13.62,13.65,76700.0,11.8671,11.8845,11.8497,11.8758,76700.0
2010-05-28 11:55:00,13.65,13.65,13.57,13.61,92000.0,11.8758,11.8758,11.8062,11.841,92000.0
2010-05-28 12:00:00,13.61,13.66,13.6,13.66,75100.0,11.841,11.8845,11.8323,11.8845,75100.0
2010-05-28 12:05:00,13.66,13.71,13.65,13.69,73200.0,11.8845,11.928,11.8758,11.9106,73200.0
2010-05-28 12:10:00,13.7,13.72,13.68,13.68,40100.0,11.9193,11.9367,11.9019,11.9019,40100.0
2010-05-28 12:15:00,13.67,13.71,13.67,13.71,43400.0,11.8932,11.928,11.8932,11.928,43400.0
2010-05-28 12:20:00,13.71,13.75,13.7,13.75,30400.0,11.928,11.9628,11.9193,11.9628,30400.0
2010-05-28 12:25:00,13.75,13.75,13.72,13.73,37400.0,11.9628,11.9628,11.9367,11.9454,37400.0
2010-05-28 12:30:00,13.73,13.76,13.73,13.76,21900.0,11.9454,11.9715,11.9454,11.9715,21900.0
2010-05-28 12:35:00,13.75,13.76,13.63,13.65,122100.0,11.9628,11.9715,11.8584,11.8758,122100.0
2010-05-28 12:40:00,13.65,13.71,13.64,13.66,97000.0,11.8758,11.928,11.8671,11.8845,97000.0
2010-05-28 12:45:00,13.66,13.66,13.59,13.63,110700.0,11.8845,11.8845,11.8236,11.8584,110700.0
2010-05-28 12:50:00,13.64,13.69,13.63,13.68,69300.0,11.8671,11.9106,11.8584,11.9019,69300.0
2010-05-28 12:55:00,13.67,13.7,13.66,13.68,38800.0,11.8932,11.9193,11.8845,11.9019,38800.0
2010-05-28 13:00:00,13.69,13.72,13.65,13.68,66700.0,11.9106,11.9367,11.8758,11.9019,66700.0
2010-05-28 13:05:00,13.67,13.68,13.57,13.58,95900.0,11.8932,11.9019,11.8062,11.8149,95900.0
2010-05-28 13:10:00,13.58,13.59,13.48,13.53,204700.0,11.8149,11.8236,11.7279,11.7714,204700.0
2010-05-28 13:15:00,13.53,13.58,13.52,13.54,111700.0,11.7714,11.8149,11.7627,11.7801,111700.0
2010-05-28 13:20:00,13.54,13.56,13.52,13.55,74300.0,11.7801,11.7975,11.7627,11.7888,74300.0
2010-05-28 13:25:00,13.56,13.58,13.53,13.54,52400.0,11.7975,11.8149,11.7714,11.7801,52400.0
2010-05-28 13:30:00,13.54,13.58,13.52,13.52,87500.0,11.7801,11.8149,11.7627,11.7627,87500.0
2010-05-28 13:35:00,13.52,13.57,13.52,13.55,44800.0,11.7627,11.8062,11.7627,11.7888,44800.0
2010-05-28 13:40:00,13.55,13.56,13.55,13.56,29900.0,11.7888,11.7975,11.7888,11.7975,29900.0
2010-05-28 13:45:00,13.55,13.55,13.48,13.52,62700.0,11.7888,11.7888,11.7279,11.7627,62700.0
2010-05-28 13:50:00,13.52,13.55,13.51,13.54,47200.0,11.7627,11.7888,11.754,11.7801,47200.0
2010-05-28 13:55:00,13.54,13.57,13.52,13.54,60900.0,11.7801,11.8062,11.7627,11.7801,60900.0
2010-05-28 14:00:00,13.53,13.55,13.5,13.5,59900.0,11.7714,11.7888,11.7453,11.7453,59900.0
2010-05-28 14:05:00,13.5,13.5,13.42,13.46,144800.0,11.7453,11.7453,11.6757,11.7105,144800.0
2010-05-28 14:10:00,13.47,13.49,13.41,13.41,122200.0,11.7192,11.7366,11.667,11.667,122200.0
2010-05-28 14:15:00,13.42,13.43,13.4,13.4,111900.0,11.6757,11.6844,11.6583,11.6583,111900.0
2010-05-28 14:20:00,13.4,13.46,13.4,13.45,53800.0,11.6583,11.7105,11.6583,11.7018,53800.0
2010-05-28 14:25:00,13.44,13.52,13.44,13.51,69800.0,11.6931,11.7627,11.6931,11.754,69800.0
2010-05-28 14:30:00,13.51,13.51,13.49,13.49,57100.0,11.754,11.754,11.7366,11.7366,57100.0
2010-05-28 14:35:00,13.5,13.55,13.48,13.55,119900.0,11.7453,11.7888,11.7279,11.7888,119900.0
2010-05-28 14:40:00,13.55,13.58,13.54,13.58,54500.0,11.7888,11.8149,11.7801,11.8149,54500.0
2010-05-28 14:45:00,13.58,13.66,13.57,13.65,103700.0,11.8149,11.8845,11.8062,11.8758,103700.0
2010-05-28 14:50:00,13.65,13.67,13.63,13.65,72900.0,11.8758,11.8932,11.8584,11.8758,72900.0
2010-05-28 14:55:00,13.65,13.65,13.55,13.59,109900.0,11.8758,11.8758,11.7888,11.8236,109900.0
2010-05-28 15:00:00,13.58,13.61,13.57,13.58,69200.0,11.8149,11.841,11.8062,11.8149,69200.0
2010-05-28 15:05:00,13.57,13.64,13.57,13.58,135400.0,11.8062,11.8671,11.8062,11.8149,135400.0
2010-05-28 15:10:00,13.59,13.59,13.57,13.57,220800.0,11.8236,11.8236,11.8062,11.8062,220800.0
2010-05-28 15:15:00,13.57,13.65,13.57,13.64,119900.0,11.8062,11.8758,11.8062,11.8671,119900.0
2010-05-28 15:20:00,13.65,13.67,13.64,13.66,124300.0,11.8758,11.8932,11.8671,11.8845,124300.0
2010-05-28 15:25:00,13.65,13.69,13.63,13.67,131600.0,11.8758,11.9106,11.8584,11.8932,131600.0
2010-05-28 15:30:00,13.68,13.7,13.65,13.65,96900.0,11.9019,11.9193,11.8758,11.8758,96900.0
2010-05-28 15:35:00,13.65,13.68,13.63,13.64,94000.0,11.8758,11.9019,11.8584,11.8671,94000.0
2010-05-28 15:40:00,13.64,13.66,13.61,13.66,115500.0,11.8671,11.8845,11.841,11.8845,115500.0
2010-05-28 15:45:00,13.65,13.66,13.55,13.63,254200.0,11.8758,11.8845,11.7888,11.8584,254200.0
2010-05-28 15:50:00,13.64,13.67,13.58,13.65,238300.0,11.8671,11.8932,11.8149,11.8758,238300.0
2010-05-28 15:55:00,13.64,13.65,13.58,13.58,245100.0,11.8671,11.8758,11.8149,11.8149,245100.0
2010-06-01 09:30:00,13.31,13.53,13.24,13.42,212900.0,11.58,11.7714,11.5191,11.6757,212900.0
2010-06-01 09:35:00,13.43,13.5,13.33,13.4,285700.0,11.6844,11.7453,11.5974,11.6583,285700.0
2010-06-01 09:40:00,13.4,13.47,13.36,13.4,77600.0,11.6583,11.7192,11.6235,11.6583,77600.0
2010-06-01 09:45:00,13.4,13.43,13.36,13.39,93200.0,11.6583,11.6844,11.6235,11.6496,93200.0
2010-06-01 09:50:00,13.4,13.46,13.38,13.41,112400.0,11.6583,11.7105,11.6409,11.667,112400.0
2010-06-01 09:55:00,13.42,13.43,13.36,13.38,54200.0,11.6757,11.6844,11.6235,11.6409,54200.0
2010-06-01 10:00:00,13.39,13.43,13.38,13.4,121100.0,11.6496,11.6844,11.6409,11.6583,121100.0
2010-06-01 10:05:00,13.4,13.43,13.35,13.37,226200.0,11.6583,11.6844,11.6148,11.6322,226200.0
2010-06-01 10:10:00,13.38,13.4,13.31,13.33,172900.0,11.6409,11.6583,11.58,11.5974,172900.0
2010-06-01 10:15:00,13.34,13.42,13.34,13.41,152400.0,11.6061,11.6757,11.6061,11.667,152400.0
2010-06-01 10:20:00,13.4,13.45,13.39,13.44,344500.0,11.6583,11.7018,11.6496,11.6931,344500.0
2010-06-01 10:25:00,13.45,13.49,13.41,13.48,973900.0,11.7018,11.7366,11.667,11.7279,973900.0
2010-06-01 10:30:00,13.49,13.64,13.49,13.6,250400.0,11.7366,11.8671,11.7366,11.8323,250400.0
2010-06-01 10:35:00,13.61,13.75,13.61,13.67,369100.0,11.841,11.9628,11.841,11.8932,369100.0
2010-06-01 10:40:00,13.66,13.72,13.64,13.65,97100.0,11.8845,11.9367,11.8671,11.8758,97100.0
2010-06-01 10:45:00,13.66,13.69,13.61,13.67,84000.0,11.8845,11.9106,11.841,11.8932,84000.0
2010-06-01 10:50:00,13.67,13.67,13.56,13.57,178400.0,11.8932,11.8932,11.7975,11.8062,178400.0
2010-06-01 10:55:00,13.57,13.57,13.5,13.51,77900.0,11.8062,11.8062,11.7453,11.754,77900.0
2010-06-01 11:00:00,13.52,13.54,13.5,13.52,308900.0,11.7627,11.7801,11.7453,11.7627,308900.0
2010-06-01 11:05:00,13.52,13.52,13.39,13.39,116800.0,11.7627,11.7627,11.6496,11.6496,116800.0
2010-06-01 11:10:00,13.39,13.41,13.35,13.37,80100.0,11.6496,11.667,11.6148,11.6322,80100.0
2010-06-01 11:15:00,13.37,13.38,13.35,13.36,42800.0,11.6322,11.6409,11.6148,11.6235,42800.0
2010-06-01 11:20:00,13.36,13.42,13.35,13.41,92500.0,11.6235,11.6757,11.6148,11.667,92500.0
2010-06-01 11:25:00,13.41,13.44,13.4,13.44,40900.0,11.667,11.6931,11.6583,11.6931,40900.0
2010-06-01 11:30:00,13.45,13.51,13.44,13.5,84800.0,11.7018,11.754,11.6931,11.7453,84800.0
2010-06-01 11:35:00,13.5,13.66,13.5,13.64,259400.0,11.7453,11.8845,11.7453,11.8671,259400.0
2010-06-01 11:40:00,13.65,13.68,13.61,13.64,187000.0,11.8758,11.9019,11.841,11.8671,187000.0
2010-06-01 11:45:00,13.64,13.69,13.6,13.68,138800.0,11.8671,11.9106,11.8323,11.9019,138800.0
2010-06-01 11:50:00,13.68,13.71,13.67,13.7,230300.0,11.9019,11.928,11.8932,11.9193,230300.0
2010-06-01 11:55:00,13.69,13.74,13.68,13.73,137900.0,11.9106,11.9541,11.9019,11.9454,137900.0
2010-06-01 12:00:00,13.73,13.75,13.7,13.73,140000.0,11.9454,11.9628,11.9193,11.9454,140000.0
2010-06-01 12:05:00,13.72,13.75,13.69,13.69,94400.0,11.9367,11.9628,11.9106,11.9106,94400.0
2010-06-01 12:10:00,13.68,13.7,13.67,13.69,68800.0,11.9019,11.9193,11.8932,11.9106,68800.0
2010-06-01 12:15:00,13.7,13.74,13.69,13.74,154600.0,11.9193,11.9541,11.9106,11.9541,154600.0
2010-06-01 12:20:00,13.73,13.77,13.73,13.77,77500.0,11.9454,11.9802,11.9454,11.9802,77500.0
2010-06-01 12:25:00,13.77,13.82,13.76,13.8,146900.0,11.9802,12.0237,11.9715,12.0063,146900.0
2010-06-01 12:30:00,13.8,13.82,13.8,13.82,82000.0,12.0063,12.0237,12.0063,12.0237,82000.0
2010-06-01 12:35:00,13.82,13.82,13.79,13.8,115700.0,12.0237,12.0237,11.9976,12.0063,115700.0
2010-06-01 12:40:00,13.8,13.82,13.72,13.73,89200.0,12.0063,12.0237,11.9367,11.9454,89200.0
2010-06-01 12:45:00,13.72,13.76,13.72,13.74,35000.0,11.9367,11.9715,11.9367,11.9541,35000.0
2010-06-01 12:50:00,13.74,13.75,13.73,13.73,12500.0,11.9541,11.9628,11.9454,11.9454,12500.0
2010-06-01 12:55:00,13.73,13.74,13.69,13.71,105600.0,11.9454,11.9541,11.9106,11.928,105600.0
2010-06-01 13:00:00,13.72,13.75,13.72,13.74,44000.0,11.9367,11.9628,11.9367,11.9541,44000.0
2010-06-01 13:05:00,13.74,13.78,13.72,13.77,30000.0,11.9541,11.9889,11.9367,11.9802,30000.0
2010-06-01 13:10:00,13.78,13.86,13.77,13.84,194800.0,11.9889,12.0586,11.9802,12.0411,194800.0
2010-06-01 13:15:00,13.84,13.85,13.84,13.84,28000.0,12.0411,12.0499,12.0411,12.0411,28000.0
2010-06-01 13:20:00,13.85,13.86,13.81,13.81,101300.0,12.0499,12.0586,12.015,12.015,101300.0
2010-06-01 13:25:00,13.81,13.82,13.78,13.8,56000.0,12.015,12.0237,11.9889,12.0063,56000.0
2010-06-01 13:30:00,13.81,13.85,13.81,13.84,27000.0,12.015,12.0499,12.015,12.0411,27000.0
2010-06-01 13:35:00,13.84,13.85,13.82,13.84,50400.0,12.0411,12.0499,12.0237,12.0411,50400.0
2010-06-01 13:40:00,13.84,13.84,13.82,13.82,25900.0,12.0411,12.0411,12.0237,12.0237,25900.0
2010-06-01 13:45:00,13.83,13.85,13.82,13.84,13000.0,12.0324,12.0499,12.0237,12.0411,13000.0
2010-06-01 13:50:00,13.85,13.85,13.78,13.79,72700.0,12.0499,12.0499,11.9889,11.9976,72700.0
2010-06-01 13:55:00,13.79,13.8,13.74,13.74,33600.0,11.9976,12.0063,11.9541,11.9541,33600.0
2010-06-01 14:00:00,13.74,13.76,13.7,13.73,154700.0,11.9541,11.9715,11.9193,11.9454,154700.0
2010-06-01 14:05:00,13.73,13.76,13.7,13.72,118500.0,11.9454,11.9715,11.9193,11.9367,118500.0
2010-06-01 14:10:00,13.72,13.78,13.71,13.76,107300.0,11.9367,11.9889,11.928,11.9715,107300.0
2010-06-01 14:15:00,13.77,13.77,13.73,13.75,108100.0,11.9802,11.9802,11.9454,11.9628,108100.0
2010-06-01 14:20:00,13.75,13.82,13.74,13.76,86200.0,11.9628,12.0237,11.9541,11.9715,86200.0
2010-06-01 14:25:00,13.75,13.79,13.74,13.76,129300.0,11.9628,11.9976,11.9541,11.9715,129300.0
2010-06-01 14:30:00,13.76,13.78,13.74,13.77,137500.0,11.9715,11.9889,11.9541,11.9802,137500.0
2010-06-01 14:35:00,13.78,13.79,13.74,13.76,96300.0,11.9889,11.9976,11.9541,11.9715,96300.0
2010-06-01 14:40:00,13.76,13.79,13.75,13.78,75500.0,11.9715,11.9976,11.9628,11.9889,75500.0
2010-06-01 14:45:00,13.78,13.85,13.77,13.84,179100.0,11.9889,12.0499,11.9802,12.0411,179100.0
2010-06-01 14:50:00,13.85,13.85,13.8,13.84,98000.0,12.0499,12.0499,12.0063,12.0411,98000.0
2010-06-01 14:55:00,13.84,13.85,13.81,13.85,117200.0,12.0411,12.0499,12.015,12.0499,117200.0
2010-06-01 15:00:00,13.85,13.88,13.83,13.85,245900.0,12.0499,12.076,12.0324,12.0499,245900.0
2010-06-01 15:05:00,13.85,13.86,13.78,13.79,140200.0,12.0499,12.0586,11.9889,11.9976,140200.0
2010-06-01 15:10:00,13.78,13.8,13.77,13.79,67900.0,11.9889,12.0063,11.9802,11.9976,67900.0
2010-06-01 15:15:00,13.79,13.8,13.76,13.77,70100.0,11.9976,12.0063,11.9715,11.9802,70100.0
2010-06-01 15:20:00,13.77,13.79,13.7,13.72,140900.0,11.9802,11.9976,11.9193,11.9367,140900.0
2010-06-01 15:25:00,13.73,13.74,13.69,13.69,93000.0,11.9454,11.9541,11.9106,11.9106,93000.0
2010-06-01 15:30:00,13.69,13.72,13.68,13.71,163700.0,11.9106,11.9367,11.9019,11.928,163700.0
2010-06-01 15:35:00,13.71,13.72,13.69,13.7,210100.0,11.928,11.9367,11.9106,11.9193,210100.0
2010-06-01 15:40:00,13.7,13.71,13.68,13.7,203900.0,11.9193,11.928,11.9019,11.9193,203900.0
2010-06-01 15:45:00,13.69,13.69,13.59,13.61,403400.0,11.9106,11.9106,11.8236,11.841,403400.0
2010-06-01 15:50:00,13.61,13.67,13.59,13.61,351600.0,11.841,11.8932,11.8236,11.841,351600.0
2010-06-01 15:55:00,13.61,13.61,13.54,13.55,238200.0,11.841,11.841,11.7801,11.7888,238200.0
2010-06-02 09:30:00,13.89,14.19,13.89,14.12,624200.0,12.0847,12.3457,12.0847,12.2848,624200.0
2010-06-02 09:35:00,14.12,14.25,14.07,14.07,1041900.0,12.2848,12.3979,12.2413,12.2413,1041900.0
2010-06-02 09:40:00,14.07,14.12,13.97,14.02,241100.0,12.2413,12.2848,12.1543,12.1978,241100.0
2010-06-02 09:45:00,14.02,14.07,13.98,14.01,272500.0,12.1978,12.2413,12.163,12.1891,272500.0
2010-06-02 09:50:00,14.0,14.03,13.87,13.9,606400.0,12.1804,12.2065,12.0673,12.0934,606400.0
2010-06-02 09:55:00,13.91,14.07,13.86,13.98,589900.0,12.1021,12.2413,12.0586,12.163,589900.0
2010-06-02 10:00:00,13.98,14.13,13.95,14.1,386500.0,12.163,12.2935,12.1369,12.2674,386500.0
2010-06-02 10:05:00,14.1,14.14,13.99,14.03,378000.0,12.2674,12.3022,12.1717,12.2065,378000.0
2010-06-02 10:10:00,14.03,14.05,13.9,13.93,293800.0,12.2065,12.2239,12.0934,12.1195,293800.0
2010-06-02 10:15:00,13.93,14.01,13.92,13.99,336900.0,12.1195,12.1891,12.1108,12.1717,336900.0
2010-06-02 10:20:00,14.0,14.02,13.98,14.01,229300.0,12.1804,12.1978,12.163,12.1891,229300.0
2010-06-02 10:25:00,14.0,14.07,13.99,14.05,435200.0,12.1804,12.2413,12.1717,12.2239,435200.0
2010-06-02 10:30:00,14.05,14.05,13.95,13.96,475400.0,12.2239,12.2239,12.1369,12.1456,475400.0
2010-06-02 10:35:00,13.95,14.0,13.95,14.0,160700.0,12.1369,12.1804,12.1369,12.1804,160700.0
2010-06-02 10:40:00,13.99,14.0,13.96,13.97,101100.0,12.1717,12.1804,12.1456,12.1543,101100.0
2010-06-02 10:45:00,13.97,13.98,13.91,13.91,111200.0,12.1543,12.163,12.1021,12.1021,111200.0
2010-06-02 10:50:00,13.91,13.96,13.9,13.95,374600.0,12.1021,12.1456,12.0934,12.1369,374600.0
2010-06-02 10:55:00,13.95,13.96,13.91,13.94,307000.0,12.1369,12.1456,12.1021,12.1282,307000.0
2010-06-02 11:00:00,13.94,14.01,13.93,14.01,494500.0,12.1282,12.1891,12.1195,12.1891,494500.0
2010-06-02 11:05:00,14.0,14.03,13.96,13.96,438900.0,12.1804,12.2065,12.1456,12.1456,438900.0
2010-06-02 11:10:00,13.96,14.0,13.96,13.98,112000.0,12.1456,12.1804,12.1456,12.163,112000.0
2010-06-02 11:15:00,13.98,13.99,13.92,13.96,228200.0,12.163,12.1717,12.1108,12.1456,228200.0
2010-06-02 11:20:00,13.96,13.99,13.95,13.97,140900.0,12.1456,12.1717,12.1369,12.1543,140900.0
2010-06-02 11:25:00,13.98,13.98,13.93,13.96,150700.0,12.163,12.163,12.1195,12.1456,150700.0
2010-06-02 11:30:00,13.96,13.97,13.93,13.95,82500.0,12.1456,12.1543,12.1195,12.1369,82500.0
2010-06-02 11:35:00,13.96,13.97,13.93,13.94,151100.0,12.1456,12.1543,12.1195,12.1282,151100.0
2010-06-02 11:40:00,13.93,14.08,13.93,14.05,320400.0,12.1195,12.25,12.1195,12.2239,320400.0
2010-06-02 11:45:00,14.05,14.09,14.03,14.04,205800.0,12.2239,12.2587,12.2065,12.2152,205800.0
2010-06-02 11:50:00,14.05,14.07,14.03,14.03,120200.0,12.2239,12.2413,12.2065,12.2065,120200.0
2010-06-02 11:55:00,14.04,14.07,14.03,14.07,67400.0,12.2152,12.2413,12.2065,12.2413,67400.0
2010-06-02 12:00:00,14.06,14.09,14.06,14.09,45800.0,12.2326,12.2587,12.2326,12.2587,45800.0
2010-06-02 12:05:00,14.09,14.13,14.08,14.13,297100.0,12.2587,12.2935,12.25,12.2935,297100.0
2010-06-02 12:10:00,14.13,14.14,14.1,14.11,101500.0,12.2935,12.3022,12.2674,12.2761,101500.0
2010-06-02 12:15:00,14.12,14.12,14.1,14.1,82600.0,12.2848,12.2848,12.2674,12.2674,82600.0
2010-06-02 12:20:00,14.1,14.17,14.09,14.14,183700.0,12.2674,12.3283,12.2587,12.3022,183700.0
2010-06-02 12:25:00,14.13,14.16,14.09,14.11,180600.0,12.2935,12.3196,12.2587,12.2761,180600.0
2010-06-02 12:30:00,14.11,14.11,14.06,14.07,62100.0,12.2761,12.2761,12.2326,12.2413,62100.0
2010-06-02 12:35:00,14.07,14.08,14.04,14.08,183100.0,12.2413,12.25,12.2152,12.25,183100.0
2010-06-02 12:40:00,14.08,14.09,14.07,14.08,32500.0,12.25,12.2587,12.2413,12.25,32500.0
2010-06-02 12:45:00,14.09,14.09,14.08,14.08,19200.0,12.2587,12.2587,12.25,12.25,19200.0
2010-06-02 12:50:00,14.08,14.14,14.07,14.14,154600.0,12.25,12.3022,12.2413,12.3022,154600.0
2010-06-02 12:55:00,14.14,14.15,14.12,14.13,44300.0,12.3022,12.3109,12.2848,12.2935,44300.0
2010-06-02 13:00:00,14.14,14.17,14.13,14.16,127500.0,12.3022,12.3283,12.2935,12.3196,127500.0
2010-06-02 13:05:00,14.16,14.19,14.15,14.16,100400.0,12.3196,12.3457,12.3109,12.3196,100400.0
2010-06-02 13:10:00,14.16,14.17,14.13,14.13,45600.0,12.3196,12.3283,12.2935,12.2935,45600.0
2010-06-02 13:15:00,14.13,14.14,14.12,14.13,42900.0,12.2935,12.3022,12.2848,12.2935,42900.0
2010-06-02 13:20:00,14.13,14.14,14.09,14.11,137200.0,12.2935,12.3022,12.2587,12.2761,137200.0
2010-06-02 13:25:00,14.11,14.13,14.09,14.11,436100.0,12.2761,12.2935,12.2587,12.2761,436100.0
2010-06-02 13:30:00,14.1,14.11,14.09,14.1,97100.0,12.2674,12.2761,12.2587,12.2674,97100.0
2010-06-02 13:35:00,14.1,14.13,14.09,14.1,116900.0,12.2674,12.2935,12.2587,12.2674,116900.0
2010-06-02 13:40:00,14.1,14.1,14.08,14.08,44900.0,12.2674,12.2674,12.25,12.25,44900.0
2010-06-02 13:45:00,14.08,14.09,14.06,14.07,84300.0,12.25,12.2587,12.2326,12.2413,84300.0
2010-06-02 13:50:00,14.07,14.07,14.05,14.06,32100.0,12.2413,12.2413,12.2239,12.2326,32100.0
2010-06-02 13:55:00,14.06,14.07,14.05,14.06,42800.0,12.2326,12.2413,12.2239,12.2326,42800.0
2010-06-02 14:00:00,14.05,14.06,14.0,14.03,186000.0,12.2239,12.2326,12.1804,12.2065,186000.0
2010-06-02 14:05:00,14.03,14.07,14.03,14.06,85100.0,12.2065,12.2413,12.2065,12.2326,85100.0
2010-06-02 14:10:00,14.06,14.08,14.05,14.08,57800.0,12.2326,12.25,12.2239,12.25,57800.0
2010-06-02 14:15:00,14.07,14.09,14.05,14.05,69100.0,12.2413,12.2587,12.2239,12.2239,69100.0
2010-06-02 14:20:00,14.05,14.06,14.0,14.0,71600.0,12.2239,12.2326,12.1804,12.1804,71600.0
2010-06-02 14:25:00,14.0,14.04,13.99,14.03,72700.0,12.1804,12.2152,12.1717,12.2065,72700.0
2010-06-02 14:30:00,14.03,14.06,14.02,14.05,85300.0,12.2065,12.2326,12.1978,12.2239,85300.0
2010-06-02 14:35:00,14.05,14.11,14.04,14.09,214900.0,12.2239,12.2761,12.2152,12.2587,214900.0
2010-06-02 14:40:00,14.1,14.13,14.08,14.13,253400.0,12.2674,12.2935,12.25,12.2935,253400.0
2010-06-02 14:45:00,14.13,14.16,14.12,14.15,102500.0,12.2935,12.3196,12.2848,12.3109,102500.0
2010-06-02 14:50:00,14.15,14.15,14.09,14.11,604000.0,12.3109,12.3109,12.2587,12.2761,604000.0
2010-06-02 14:55:00,14.11,14.11,14.08,14.1,285700.0,12.2761,12.2761,12.25,12.2674,285700.0
2010-06-02 15:00:00,14.1,14.12,14.07,14.12,345400.0,12.2674,12.2848,12.2413,12.2848,345400.0
2010-06-02 15:05:00,14.12,14.15,14.1,14.14,221400.0,12.2848,12.3109,12.2674,12.3022,221400.0
2010-06-02 15:10:00,14.14,14.16,14.13,14.15,106500.0,12.3022,12.3196,12.2935,12.3109,106500.0
2010-06-02 15:15:00,14.14,14.15,14.1,14.11,121000.0,12.3022,12.3109,12.2674,12.2761,121000.0
2010-06-02 15:20:00,14.1,14.14,14.07,14.13,197700.0,12.2674,12.3022,12.2413,12.2935,197700.0
2010-06-02 15:25:00,14.13,14.14,14.1,14.11,323200.0,12.2935,12.3022,12.2674,12.2761,323200.0
2010-06-02 15:30:00,14.12,14.12,14.07,14.09,238500.0,12.2848,12.2848,12.2413,12.2587,238500.0
2010-06-02 15:35:00,14.09,14.12,14.09,14.1,165200.0,12.2587,12.2848,12.2587,12.2674,165200.0
2010-06-02 15:40:00,14.09,14.1,14.09,14.1,113200.0,12.2587,12.2674,12.2587,12.2674,113200.0
2010-06-02 15:45:00,14.09,14.1,14.09,14.1,119200.0,12.2587,12.2674,12.2587,12.2674,119200.0
2010-06-02 15:50:00,14.1,14.1,14.08,14.1,232800.0,12.2674,12.2674,12.25,12.2674,232800.0
2010-06-02 15:55:00,14.1,14.1,14.09,14.1,380500.0,12.2674,12.2674,12.2587,12.2674,380500.0
2010-06-03 09:30:00,14.18,14.44,14.18,14.4,380800.0,12.337,12.5632,12.337,12.5284,380800.0
2010-06-03 09:35:00,14.39,14.39,14.25,14.36,337400.0,12.5197,12.5197,12.3979,12.4936,337400.0
2010-06-03 09:40:00,14.36,14.48,14.3,14.48,608300.0,12.4936,12.598,12.4414,12.598,608300.0
2010-06-03 09:45:00,14.47,14.5,14.44,14.47,254800.0,12.5893,12.6154,12.5632,12.5893,254800.0
2010-06-03 09:50:00,14.46,14.47,14.39,14.43,257600.0,12.5806,12.5893,12.5197,12.5545,257600.0
2010-06-03 09:55:00,14.42,14.46,14.32,14.4,218400.0,12.5458,12.5806,12.4588,12.5284,218400.0
2010-06-03 10:00:00,14.39,14.39,14.36,14.38,99800.0,12.5197,12.5197,12.4936,12.511,99800.0
2010-06-03 10:05:00,14.37,14.4,14.36,14.38,85600.0,12.5023,12.5284,12.4936,12.511,85600.0
2010-06-03 10:10:00,14.37,14.39,14.35,14.36,95000.0,12.5023,12.5197,12.4849,12.4936,95000.0
2010-06-03 10:15:00,14.36,14.38,14.35,14.35,59200.0,12.4936,12.511,12.4849,12.4849,59200.0
2010-06-03 10:20:00,14.36,14.38,14.21,14.21,186800.0,12.4936,12.511,12.3631,12.3631,186800.0
2010-06-03 10:25:00,14.21,14.27,14.09,14.09,321800.0,12.3631,12.4153,12.2587,12.2587,321800.0
2010-06-03 10:30:00,14.09,14.14,14.04,14.14,217700.0,12.2587,12.3022,12.2152,12.3022,217700.0
2010-06-03 10:35:00,14.14,14.23,14.14,14.23,206000.0,12.3022,12.3805,12.3022,12.3805,206000.0
2010-06-03 10:40:00,14.23,14.36,14.23,14.36,200000.0,12.3805,12.4936,12.3805,12.4936,200000.0
2010-06-03 10:45:00,14.35,14.39,14.3,14.33,220000.0,12.4849,12.5197,12.4414,12.4675,220000.0
2010-06-03 10:50:00,14.34,14.35,14.28,14.33,127700.0,12.4762,12.4849,12.424,12.4675,127700.0
2010-06-03 10:55:00,14.33,14.39,14.3,14.3,97600.0,12.4675,12.5197,12.4414,12.4414,97600.0
2010-06-03 11:00:00,14.31,14.32,14.24,14.31,63700.0,12.4501,12.4588,12.3892,12.4501,63700.0
2010-06-03 11:05:00,14.31,14.35,14.29,14.29,80400.0,12.4501,12.4849,12.4327,12.4327,80400.0
2010-06-03 11:10:00,14.28,14.31,14.28,14.29,67200.0,12.424,12.4501,12.424,12.4327,67200.0
2010-06-03 11:15:00,14.28,14.29,14.26,14.28,16000.0,12.424,12.4327,12.4066,12.424,16000.0
2010-06-03 11:20:00,14.28,14.3,14.24,14.27,62100.0,12.424,12.4414,12.3892,12.4153,62100.0
2010-06-03 11:25:00,14.28,14.28,14.2,14.21,86100.0,12.424,12.424,12.3544,12.3631,86100.0
2010-06-03 11:30:00,14.21,14.22,14.17,14.22,89500.0,12.3631,12.3718,12.3283,12.3718,89500.0
2010-06-03 11:35:00,14.21,14.26,14.21,14.25,86400.0,12.3631,12.4066,12.3631,12.3979,86400.0
2010-06-03 11:40:00,14.25,14.25,14.18,14.22,66800.0,12.3979,12.3979,12.337,12.3718,66800.0
2010-06-03 11:45:00,14.21,14.23,14.18,14.22,80800.0,12.3631,12.3805,12.337,12.3718,80800.0
2010-06-03 11:50:00,14.21,14.22,14.14,14.21,59600.0,12.3631,12.3718,12.3022,12.3631,59600.0
2010-06-03 11:55:00,14.2,14.22,14.19,14.2,29200.0,12.3544,12.3718,12.3457,12.3544,29200.0
2010-06-03 12:00:00,14.2,14.22,14.19,14.22,44000.0,12.3544,12.3718,12.3457,12.3718,44000.0
2010-06-03 12:05:00,14.21,14.22,14.16,14.19,77200.0,12.3631,12.3718,12.3196,12.3457,77200.0
2010-06-03 12:10:00,14.19,14.22,14.17,14.2,116400.0,12.3457,12.3718,12.3283,12.3544,116400.0
2010-06-03 12:15:00,14.19,14.2,14.18,14.19,66100.0,12.3457,12.3544,12.337,12.3457,66100.0
2010-06-03 12:20:00,14.19,14.2,14.1,14.11,93300.0,12.3457,12.3544,12.2674,12.2761,93300.0
2010-06-03 12:25:00,14.11,14.16,14.11,14.16,147800.0,12.2761,12.3196,12.2761,12.3196,147800.0
2010-06-03 12:30:00,14.15,14.15,14.11,14.14,118000.0,12.3109,12.3109,12.2761,12.3022,118000.0
2010-06-03 12:35:00,14.14,14.23,14.14,14.22,50400.0,12.3022,12.3805,12.3022,12.3718,50400.0
2010-06-03 12:40:00,14.22,14.23,14.2,14.23,59000.0,12.3718,12.3805,12.3544,12.3805,59000.0
2010-06-03 12:45:00,14.23,14.24,14.2,14.22,89500.0,12.3805,12.3892,12.3544,12.3718,89500.0
2010-06-03 12:50:00,14.22,14.24,14.2,14.22,54300.0,12.3718,12.3892,12.3544,12.3718,54300.0
2010-06-03 12:55:00,14.22,14.22,14.2,14.22,25000.0,12.3718,12.3718,12.3544,12.3718,25000.0
2010-06-03 13:00:00,14.21,14.23,14.21,14.23,66300.0,12.3631,12.3805,12.3631,12.3805,66300.0
2010-06-03 13:05:00,14.22,14.23,14.21,14.22,51000.0,12.3718,12.3805,12.3631,12.3718,51000.0
2010-06-03 13:10:00,14.23,14.23,14.21,14.22,63500.0,12.3805,12.3805,12.3631,12.3718,63500.0
2010-06-03 13:15:00,14.22,14.23,14.19,14.2,193500.0,12.3718,12.3805,12.3457,12.3544,193500.0
2010-06-03 13:20:00,14.2,14.22,14.2,14.2,210700.0,12.3544,12.3718,12.3544,12.3544,210700.0
2010-06-03 13:25:00,14.2,14.21,14.19,14.21,43900.0,12.3544,12.3631,12.3457,12.3631,43900.0
2010-06-03 13:30:00,14.21,14.23,14.2,14.21,82400.0,12.3631,12.3805,12.3544,12.3631,82400.0
2010-06-03 13:35:00,14.21,14.22,14.2,14.21,113300.0,12.3631,12.3718,12.3544,12.3631,113300.0
2010-06-03 13:40:00,14.21,14.22,14.21,14.22,101500.0,12.3631,12.3718,12.3631,12.3718,101500.0
2010-06-03 13:45:00,14.21,14.22,14.21,14.21,39300.0,12.3631,12.3718,12.3631,12.3631,39300.0
2010-06-03 13:50:00,14.21,14.24,14.21,14.23,148800.0,12.3631,12.3892,12.3631,12.3805,148800.0
2010-06-03 13:55:00,14.23,14.23,14.2,14.22,192700.0,12.3805,12.3805,12.3544,12.3718,192700.0
2010-06-03 14:00:00,14.21,14.22,14.19,14.19,20700.0,12.3631,12.3718,12.3457,12.3457,20700.0
2010-06-03 14:05:00,14.2,14.22,14.18,14.21,66500.0,12.3544,12.3718,12.337,12.3631,66500.0
2010-06-03 14:10:00,14.22,14.22,14.18,14.21,145600.0,12.3718,12.3718,12.337,12.3631,145600.0
2010-06-03 14:15:00,14.2,14.22,14.18,14.21,127400.0,12.3544,12.3718,12.337,12.3631,127400.0
2010-06-03 14:20:00,14.21,14.22,14.2,14.22,214600.0,12.3631,12.3718,12.3544,12.3718,214600.0
2010-06-03 14:25:00,14.22,14.23,14.21,14.22,56000.0,12.3718,12.3805,12.3631,12.3718,56000.0
2010-06-03 14:30:00,14.21,14.22,14.2,14.21,105800.0,12.3631,12.3718,12.3544,12.3631,105800.0
2010-06-03 14:35:00,14.22,14.27,14.21,14.27,215000.0,12.3718,12.4153,12.3631,12.4153,215000.0
2010-06-03 14:40:00,14.26,14.27,14.23,14.24,94100.0,12.4066,12.4153,12.3805,12.3892,94100.0
2010-06-03 14:45:00,14.24,14.26,14.23,14.24,143100.0,12.3892,12.4066,12.3805,12.3892,143100.0
2010-06-03 14:50:00,14.25,14.26,14.24,14.24,98300.0,12.3979,12.4066,12.3892,12.3892,98300.0
2010-06-03 14:55:00,14.24,14.29,14.24,14.28,162800.0,12.3892,12.4327,12.3892,12.424,162800.0
2010-06-03 15:00:00,14.28,14.3,14.27,14.27,72700.0,12.424,12.4414,12.4153,12.4153,72700.0
2010-06-03 15:05:00,14.27,14.27,14.25,14.25,55500.0,12.4153,12.4153,12.3979,12.3979,55500.0
2010-06-03 15:10:00,14.25,14.29,14.25,14.28,117700.0,12.3979,12.4327,12.3979,12.424,117700.0
2010-06-03 15:15:00,14.27,14.28,14.25,14.27,205400.0,12.4153,12.424,12.3979,12.4153,205400.0
2010-06-03 15:20:00,14.27,14.29,14.26,14.29,103600.0,12.4153,12.4327,12.4066,12.4327,103600.0
2010-06-03 15:25:00,14.29,14.3,14.27,14.29,136500.0,12.4327,12.4414,12.4153,12.4327,136500.0
2010-06-03 15:30:00,14.29,14.3,14.26,14.29,95800.0,12.4327,12.4414,12.4066,12.4327,95800.0
2010-06-03 15:35:00,14.28,14.31,14.26,14.28,159700.0,12.424,12.4501,12.4066,12.424,159700.0
2010-06-03 15:40:00,14.28,14.32,14.27,14.32,107900.0,12.424,12.4588,12.4153,12.4588,107900.0
2010-06-03 15:45:00,14.31,14.31,14.24,14.24,238800.0,12.4501,12.4501,12.3892,12.3892,238800.0
2010-06-03 15:50:00,14.25,14.28,14.23,14.25,251600.0,12.3979,12.424,12.3805,12.3979,251600.0
2010-06-03 15:55:00,14.24,14.29,14.24,14.28,235600.0,12.3892,12.4327,12.3892,12.424,235600.0
2010-06-04 09:30:00,13.95,14.03,13.81,14.03,209800.0,12.1369,12.2065,12.015,12.2065,209800.0
2010-06-04 09:35:00,14.04,14.1,13.97,13.99,262800.0,12.2152,12.2674,12.1543,12.1717,262800.0
2010-06-04 09:40:00,13.99,14.05,13.89,14.01,197200.0,12.1717,12.2239,12.0847,12.1891,197200.0
2010-06-04 09:45:00,14.01,14.02,13.92,13.93,630800.0,12.1891,12.1978,12.1108,12.1195,630800.0
2010-06-04 09:50:00,13.93,14.01,13.93,13.97,187100.0,12.1195,12.1891,12.1195,12.1543,187100.0
2010-06-04 09:55:00,13.98,14.09,13.96,14.05,155800.0,12.163,12.2587,12.1456,12.2239,155800.0
2010-06-04 10:00:00,14.04,14.08,13.99,14.01,124800.0,12.2152,12.25,12.1717,12.1891,124800.0
2010-06-04 10:05:00,14.02,14.03,13.94,13.96,61200.0,12.1978,12.2065,12.1282,12.1456,61200.0
2010-06-04 10:10:00,13.96,14.04,13.93,14.01,128300.0,12.1456,12.2152,12.1195,12.1891,128300.0
2010-06-04 10:15:00,14.01,14.04,13.98,13.99,217300.0,12.1891,12.2152,12.163,12.1717,217300.0
2010-06-04 10:20:00,13.99,14.05,13.98,14.02,248200.0,12.1717,12.2239,12.163,12.1978,248200.0
2010-06-04 10:25:00,14.02,14.03,14.0,14.02,119700.0,12.1978,12.2065,12.1804,12.1978,119700.0
2010-06-04 10:30:00,14.01,14.02,13.96,14.02,104900.0,12.1891,12.1978,12.1456,12.1978,104900.0
2010-06-04 10:35:00,14.02,14.04,14.0,14.03,77700.0,12.1978,12.2152,12.1804,12.2065,77700.0
2010-06-04 10:40:00,14.02,14.04,14.02,14.03,51900.0,12.1978,12.2152,12.1978,12.2065,51900.0
2010-06-04 10:45:00,14.02,14.03,14.0,14.03,66300.0,12.1978,12.2065,12.1804,12.2065,66300.0
2010-06-04 10:50:00,14.03,14.03,13.95,13.97,84800.0,12.2065,12.2065,12.1369,12.1543,84800.0
2010-06-04 10:55:00,13.97,13.97,13.91,13.92,224000.0,12.1543,12.1543,12.1021,12.1108,224000.0
2010-06-04 11:00:00,13.92,13.93,13.9,13.91,96400.0,12.1108,12.1195,12.0934,12.1021,96400.0
2010-06-04 11:05:00,13.91,13.92,13.9,13.92,173200.0,12.1021,12.1108,12.0934,12.1108,173200.0
2010-06-04 11:10:00,13.91,13.91,13.85,13.85,146300.0,12.1021,12.1021,12.0499,12.0499,146300.0
2010-06-04 11:15:00,13.85,13.87,13.8,13.8,50100.0,12.0499,12.0673,12.0063,12.0063,50100.0
2010-06-04 11:20:00,13.8,13.81,13.75,13.76,149300.0,12.0063,12.015,11.9628,11.9715,149300.0
2010-06-04 11:25:00,13.76,13.82,13.74,13.8,105500.0,11.9715,12.0237,11.9541,12.0063,105500.0
2010-06-04 11:30:00,13.8,13.87,13.79,13.86,83800.0,12.0063,12.0673,11.9976,12.0586,83800.0
2010-06-04 11:35:00,13.86,13.91,13.84,13.88,82300.0,12.0586,12.1021,12.0411,12.076,82300.0
2010-06-04 11:40:00,13.87,13.94,13.86,13.92,89600.0,12.0673,12.1282,12.0586,12.1108,89600.0
2010-06-04 11:45:00,13.92,13.99,13.92,13.99,105100.0,12.1108,12.1717,12.1108,12.1717,105100.0
2010-06-04 11:50:00,13.99,13.99,13.9,13.91,72700.0,12.1717,12.1717,12.0934,12.1021,72700.0
2010-06-04 11:55:00,13.91,13.94,13.86,13.86,79000.0,12.1021,12.1282,12.0586,12.0586,79000.0
2010-06-04 12:00:00,13.86,13.86,13.77,13.79,50600.0,12.0586,12.0586,11.9802,11.9976,50600.0
2010-06-04 12:05:00,13.79,13.81,13.72,13.78,147100.0,11.9976,12.015,11.9367,11.9889,147100.0
2010-06-04 12:10:00,13.79,13.81,13.77,13.81,80600.0,11.9976,12.015,11.9802,12.015,80600.0
2010-06-04 12:15:00,13.81,13.86,13.8,13.85,131900.0,12.015,12.0586,12.0063,12.0499,131900.0
2010-06-04 12:20:00,13.85,13.88,13.84,13.86,44600.0,12.0499,12.076,12.0411,12.0586,44600.0
2010-06-04 12:25:00,13.86,13.87,13.85,13.85,37700.0,12.0586,12.0673,12.0499,12.0499,37700.0
2010-06-04 12:30:00,13.85,13.87,13.85,13.85,69100.0,12.0499,12.0673,12.0499,12.0499,69100.0
2010-06-04 12:35:00,13.85,13.86,13.8,13.84,58900.0,12.0499,12.0586,12.0063,12.0411,58900.0
2010-06-04 12:40:00,13.84,13.84,13.78,13.78,43200.0,12.0411,12.0411,11.9889,11.9889,43200.0
2010-06-04 12:45:00,13.78,13.82,13.76,13.82,39400.0,11.9889,12.0237,11.9715,12.0237,39400.0
2010-06-04 12:50:00,13.82,13.9,13.81,13.88,91000.0,12.0237,12.0934,12.015,12.076,91000.0
2010-06-04 12:55:00,13.88,13.93,13.88,13.92,71600.0,12.076,12.1195,12.076,12.1108,71600.0
2010-06-04 13:00:00,13.92,13.93,13.84,13.9,79200.0,12.1108,12.1195,12.0411,12.0934,79200.0
2010-06-04 13:05:00,13.9,13.91,13.87,13.88,43600.0,12.0934,12.1021,12.0673,12.076,43600.0
2010-06-04 13:10:00,13.87,13.87,13.82,13.84,84800.0,12.0673,12.0673,12.0237,12.0411,84800.0
2010-06-04 13:15:00,13.83,13.84,13.78,13.82,96100.0,12.0324,12.0411,11.9889,12.0237,96100.0
2010-06-04 13:20:00,13.83,13.84,13.78,13.82,89900.0,12.0324,12.0411,11.9889,12.0237,89900.0
2010-06-04 13:25:00,13.81,13.81,13.78,13.78,54400.0,12.015,12.015,11.9889,11.9889,54400.0
2010-06-04 13:30:00,13.78,13.79,13.76,13.77,66900.0,11.9889,11.9976,11.9715,11.9802,66900.0
2010-06-04 13:35:00,13.77,13.78,13.71,13.71,200800.0,11.9802,11.9889,11.928,11.928,200800.0
2010-06-04 13:40:00,13.72,13.72,13.68,13.7,108100.0,11.9367,11.9367,11.9019,11.9193,108100.0
2010-06-04 13:45:00,13.71,13.71,13.66,13.69,86800.0,11.928,11.928,11.8845,11.9106,86800.0
2010-06-04 13:50:00,13.69,13.7,13.65,13.68,62500.0,11.9106,11.9193,11.8758,11.9019,62500.0
2010-06-04 13:55:00,13.67,13.69,13.66,13.67,51000.0,11.8932,11.9106,11.8845,11.8932,51000.0
2010-06-04 14:00:00,13.67,13.73,13.66,13.72,78500.0,11.8932,11.9454,11.8845,11.9367,78500.0
2010-06-04 14:05:00,13.72,13.73,13.69,13.69,39000.0,11.9367,11.9454,11.9106,11.9106,39000.0
2010-06-04 14:10:00,13.7,13.7,13.67,13.7,43500.0,11.9193,11.9193,11.8932,11.9193,43500.0
2010-06-04 14:15:00,13.7,13.7,13.67,13.68,72500.0,11.9193,11.9193,11.8932,11.9019,72500.0
2010-06-04 14:20:00,13.68,13.69,13.64,13.67,132000.0,11.9019,11.9106,11.8671,11.8932,132000.0
2010-06-04 14:25:00,13.67,13.69,13.62,13.64,73000.0,11.8932,11.9106,11.8497,11.8671,73000.0
2010-06-04 14:30:00,13.64,13.68,13.61,13.66,51600.0,11.8671,11.9019,11.841,11.8845,51600.0
2010-06-04 14:35:00,13.67,13.71,13.66,13.67,101900.0,11.8932,11.928,11.8845,11.8932,101900.0
2010-06-04 14:40:00,13.67,13.69,13.65,13.69,82500.0,11.8932,11.9106,11.8758,11.9106,82500.0
2010-06-04 14:45:00,13.69,13.7,13.67,13.67,155600.0,11.9106,11.9193,11.8932,11.8932,155600.0
2010-06-04 14:50:00,13.67,13.67,13.6,13.63,129600.0,11.8932,11.8932,11.8323,11.8584,129600.0
2010-06-04 14:55:00,13.63,13.66,13.59,13.6,104100.0,11.8584,11.8845,11.8236,11.8323,104100.0
2010-06-04 15:00:00,13.6,13.69,13.59,13.68,104000.0,11.8323,11.9106,11.8236,11.9019,104000.0
2010-06-04 15:05:00,13.68,13.71,13.67,13.71,180400.0,11.9019,11.928,11.8932,11.928,180400.0
2010-06-04 15:10:00,13.71,13.71,13.68,13.7,143900.0,11.928,11.928,11.9019,11.9193,143900.0
2010-06-04 15:15:00,13.71,13.73,13.69,13.7,121400.0,11.928,11.9454,11.9106,11.9193,121400.0
2010-06-04 15:20:00,13.7,13.73,13.67,13.67,151100.0,11.9193,11.9454,11.8932,11.8932,151100.0
2010-06-04 15:25:00,13.68,13.7,13.65,13.65,136500.0,11.9019,11.9193,11.8758,11.8758,136500.0
2010-06-04 15:30:00,13.65,13.66,13.59,13.59,324900.0,11.8758,11.8845,11.8236,11.8236,324900.0
2010-06-04 15:35:00,13.6,13.61,13.58,13.58,173500.0,11.8323,11.841,11.8149,11.8149,173500.0
2010-06-04 15:40:00,13.59,13.6,13.52,13.55,194400.0,11.8236,11.8323,11.7627,11.7888,194400.0
2010-06-04 15:45:00,13.55,13.61,13.55,13.59,299200.0,11.7888,11.841,11.7888,11.8236,299200.0
2010-06-04 15:50:00,13.58,13.59,13.5,13.51,293900.0,11.8149,11.8236,11.7453,11.754,293900.0
2010-06-04 15:55:00,13.51,13.61,13.5,13.57,362400.0,11.754,11.841,11.7453,11.8062,362400.0
2010-06-07 09:30:00,13.68,13.76,13.49,13.5,185500.0,11.9019,11.9715,11.7366,11.7453,185500.0
2010-06-07 09:35:00,13.51,13.6,13.43,13.5,372300.0,11.754,11.8323,11.6844,11.7453,372300.0
2010-06-07 09:40:00,13.5,13.57,13.44,13.45,167100.0,11.7453,11.8062,11.6931,11.7018,167100.0
2010-06-07 09:45:00,13.45,13.7,13.45,13.65,143300.0,11.7018,11.9193,11.7018,11.8758,143300.0
2010-06-07 09:50:00,13.65,13.85,13.64,13.83,200200.0,11.8758,12.0499,11.8671,12.0324,200200.0
2010-06-07 09:55:00,13.83,13.88,13.76,13.77,123300.0,12.0324,12.076,11.9715,11.9802,123300.0
2010-06-07 10:00:00,13.76,13.85,13.76,13.84,87200.0,11.9715,12.0499,11.9715,12.0411,87200.0
2010-06-07 10:05:00,13.83,13.87,13.81,13.86,120800.0,12.0324,12.0673,12.015,12.0586,120800.0
2010-06-07 10:10:00,13.85,13.88,13.81,13.81,97400.0,12.0499,12.076,12.015,12.015,97400.0
2010-06-07 10:15:00,13.82,13.84,13.7,13.71,148100.0,12.0237,12.0411,11.9193,11.928,148100.0
2010-06-07 10:20:00,13.7,13.71,13.59,13.66,200600.0,11.9193,11.928,11.8236,11.8845,200600.0
2010-06-07 10:25:00,13.66,13.71,13.61,13.65,141500.0,11.8845,11.928,11.841,11.8758,141500.0
2010-06-07 10:30:00,13.65,13.66,13.57,13.58,111400.0,11.8758,11.8845,11.8062,11.8149,111400.0
2010-06-07 10:35:00,13.58,13.59,13.45,13.51,155000.0,11.8149,11.8236,11.7018,11.754,155000.0
2010-06-07 10:40:00,13.51,13.57,13.51,13.55,91400.0,11.754,11.8062,11.754,11.7888,91400.0
2010-06-07 10:45:00,13.55,13.55,13.45,13.47,83300.0,11.7888,11.7888,11.7018,11.7192,83300.0
2010-06-07 10:50:00,13.47,13.48,13.35,13.39,131100.0,11.7192,11.7279,11.6148,11.6496,131100.0
2010-06-07 10:55:00,13.38,13.39,13.3,13.31,126500.0,11.6409,11.6496,11.5713,11.58,126500.0
2010-06-07 11:00:00,13.32,13.38,13.32,13.36,128300.0,11.5887,11.6409,11.5887,11.6235,128300.0
2010-06-07 11:05:00,13.36,13.4,13.34,13.38,174300.0,11.6235,11.6583,11.6061,11.6409,174300.0
2010-06-07 11:10:00,13.38,13.4,13.32,13.33,194100.0,11.6409,11.6583,11.5887,11.5974,194100.0
2010-06-07 11:15:00,13.33,13.34,13.25,13.25,82100.0,11.5974,11.6061,11.5278,11.5278,82100.0
2010-06-07 11:20:00,13.25,13.27,13.19,13.21,153000.0,11.5278,11.5452,11.4756,11.493,153000.0
2010-06-07 11:25:00,13.22,13.23,13.17,13.19,157700.0,11.5017,11.5104,11.4582,11.4756,157700.0
2010-06-07 11:30:00,13.19,13.19,13.16,13.18,123400.0,11.4756,11.4756,11.4495,11.4669,123400.0
2010-06-07 11:35:00,13.18,13.24,13.16,13.17,197300.0,11.4669,11.5191,11.4495,11.4582,197300.0
2010-06-07 11:40:00,13.17,13.19,13.15,13.18,123800.0,11.4582,11.4756,11.4408,11.4669,123800.0
2010-06-07 11:45:00,13.18,13.19,13.11,13.12,84600.0,11.4669,11.4756,11.406,11.4147,84600.0
2010-06-07 11:50:00,13.12,13.17,13.11,13.12,90700.0,11.4147,11.4582,11.406,11.4147,90700.0
2010-06-07 11:55:00,13.13,13.21,13.12,13.21,56300.0,11.4234,11.493,11.4147,11.493,56300.0
2010-06-07 12:00:00,13.2,13.31,13.19,13.3,98000.0,11.4843,11.58,11.4756,11.5713,98000.0
2010-06-07 12:05:00,13.3,13.35,13.3,13.31,85400.0,11.5713,11.6148,11.5713,11.58,85400.0
2010-06-07 12:10:00,13.31,13.32,13.26,13.26,24900.0,11.58,11.5887,11.5365,11.5365,24900.0
2010-06-07 12:15:00,13.27,13.28,13.2,13.22,116500.0,11.5452,11.5539,11.4843,11.5017,116500.0
2010-06-07 12:20:00,13.21,13.26,13.21,13.23,77900.0,11.493,11.5365,11.493,11.5104,77900.0
2010-06-07 12:25:00,13.23,13.23,13.16,13.17,33500.0,11.5104,11.5104,11.4495,11.4582,33500.0
2010-06-07 12:30:00,13.17,13.21,13.15,13.2,80600.0,11.4582,11.493,11.4408,11.4843,80600.0
2010-06-07 12:35:00,13.2,13.21,13.19,13.2,20200.0,11.4843,11.493,11.4756,11.4843,20200.0
2010-06-07 12:40:00,13.2,13.25,13.19,13.21,61000.0,11.4843,11.5278,11.4756,11.493,61000.0
2010-06-07 12:45:00,13.22,13.25,13.2,13.2,56900.0,11.5017,11.5278,11.4843,11.4843,56900.0
2010-06-07 12:50:00,13.2,13.28,13.2,13.26,44300.0,11.4843,11.5539,11.4843,11.5365,44300.0
2010-06-07 12:55:00,13.26,13.28,13.23,13.23,105400.0,11.5365,11.5539,11.5104,11.5104,105400.0
2010-06-07 13:00:00,13.24,13.25,13.23,13.25,28700.0,11.5191,11.5278,11.5104,11.5278,28700.0
2010-06-07 13:05:00,13.24,13.25,13.21,13.23,59500.0,11.5191,11.5278,11.493,11.5104,59500.0
2010-06-07 13:10:00,13.23,13.23,13.2,13.2,24900.0,11.5104,11.5104,11.4843,11.4843,24900.0
2010-06-07 13:15:00,13.2,13.27,13.2,13.27,35100.0,11.4843,11.5452,11.4843,11.5452,35100.0
2010-06-07 13:20:00,13.27,13.3,13.24,13.25,56100.0,11.5452,11.5713,11.5191,11.5278,56100.0
2010-06-07 13:25:00,13.25,13.33,13.25,13.33,44800.0,11.5278,11.5974,11.5278,11.5974,44800.0
2010-06-07 13:30:00,13.33,13.36,13.32,13.36,61100.0,11.5974,11.6235,11.5887,11.6235,61100.0
2010-06-07 13:35:00,13.36,13.4,13.36,13.37,88500.0,11.6235,11.6583,11.6235,11.6322,88500.0
2010-06-07 13:40:00,13.37,13.39,13.34,13.34,44200.0,11.6322,11.6496,11.6061,11.6061,44200.0
2010-06-07 13:45:00,13.34,13.38,13.26,13.28,43300.0,11.6061,11.6409,11.5365,11.5539,43300.0
2010-06-07 13:50:00,13.28,13.3,13.26,13.3,39600.0,11.5539,11.5713,11.5365,11.5713,39600.0
2010-06-07 13:55:00,13.3,13.3,13.25,13.27,33700.0,11.5713,11.5713,11.5278,11.5452,33700.0
2010-06-07 14:00:00,13.26,13.31,13.25,13.29,47500.0,11.5365,11.58,11.5278,11.5626,47500.0
2010-06-07 14:05:00,13.29,13.29,13.27,13.29,44000.0,11.5626,11.5626,11.5452,11.5626,44000.0
2010-06-07 14:10:00,13.29,13.3,13.24,13.24,69500.0,11.5626,11.5713,11.5191,11.5191,69500.0
2010-06-07 14:15:00,13.24,13.25,13.21,13.22,44300.0,11.5191,11.5278,11.493,11.5017,44300.0
2010-06-07 14:20:00,13.22,13.25,13.21,13.23,64600.0,11.5017,11.5278,11.493,11.5104,64600.0
2010-06-07 14:25:00,13.22,13.25,13.21,13.24,39900.0,11.5017,11.5278,11.493,11.5191,39900.0
2010-06-07 14:30:00,13.23,13.24,13.17,13.17,37900.0,11.5104,11.5191,11.4582,11.4582,37900.0
2010-06-07 14:35:00,13.16,13.2,13.15,13.18,51300.0,11.4495,11.4843,11.4408,11.4669,51300.0
2010-06-07 14:40:00,13.18,13.18,13.15,13.17,22200.0,11.4669,11.4669,11.4408,11.4582,22200.0
2010-06-07 14:45:00,13.16,13.17,13.13,13.17,54500.0,11.4495,11.4582,11.4234,11.4582,54500.0
2010-06-07 14:50:00,13.17,13.18,13.16,13.16,49700.0,11.4582,11.4669,11.4495,11.4495,49700.0
2010-06-07 14:55:00,13.16,13.18,13.16,13.17,29900.0,11.4495,11.4669,11.4495,11.4582,29900.0
2010-06-07 15:00:00,13.17,13.24,13.17,13.22,140800.0,11.4582,11.5191,11.4582,11.5017,140800.0
2010-06-07 15:05:00,13.22,13.29,13.21,13.27,89500.0,11.5017,11.5626,11.493,11.5452,89500.0
2010-06-07 15:10:00,13.28,13.28,13.23,13.23,50500.0,11.5539,11.5539,11.5104,11.5104,50500.0
2010-06-07 15:15:00,13.24,13.25,13.17,13.2,139100.0,11.5191,11.5278,11.4582,11.4843,139100.0
2010-06-07 15:20:00,13.2,13.22,13.16,13.17,83400.0,11.4843,11.5017,11.4495,11.4582,83400.0
2010-06-07 15:25:00,13.17,13.18,13.16,13.17,201700.0,11.4582,11.4669,11.4495,11.4582,201700.0
2010-06-07 15:30:00,13.17,13.18,13.16,13.16,105100.0,11.4582,11.4669,11.4495,11.4495,105100.0
2010-06-07 15:35:00,13.17,13.2,13.16,13.17,218600.0,11.4582,11.4843,11.4495,11.4582,218600.0
2010-06-07 15:40:00,13.16,13.2,13.16,13.19,177500.0,11.4495,11.4843,11.4495,11.4756,177500.0
2010-06-07 15:45:00,13.19,13.22,13.16,13.17,151400.0,11.4756,11.5017,11.4495,11.4582,151400.0
2010-06-07 15:50:00,13.17,13.2,13.16,13.16,159100.0,11.4582,11.4843,11.4495,11.4495,159100.0
2010-06-07 15:55:00,13.16,13.17,13.12,13.13,449600.0,11.4495,11.4582,11.4147,11.4234,449600.0
2010-06-08 09:30:00,13.26,13.43,13.18,13.3,117800.0,11.5365,11.6844,11.4669,11.5713,117800.0
2010-06-08 09:35:00,13.3,13.38,13.26,13.27,347900.0,11.5713,11.6409,11.5365,11.5452,347900.0
2010-06-08 09:40:00,13.27,13.33,13.17,13.21,149300.0,11.5452,11.5974,11.4582,11.493,149300.0
2010-06-08 09:45:00,13.2,13.25,13.15,13.15,99900.0,11.4843,11.5278,11.4408,11.4408,99900.0
2010-06-08 09:50:00,13.15,13.16,13.05,13.07,232700.0,11.4408,11.4495,11.3538,11.3712,232700.0
2010-06-08 09:55:00,13.08,13.11,12.95,12.96,317600.0,11.3799,11.406,11.2668,11.2755,317600.0
2010-06-08 10:00:00,12.97,13.03,12.95,13.01,167900.0,11.2842,11.3364,11.2668,11.319,167900.0
2010-06-08 10:05:00,13.02,13.06,12.91,12.93,151200.0,11.3277,11.3625,11.232,11.2494,151200.0
2010-06-08 10:10:00,12.93,12.95,12.9,12.92,247000.0,11.2494,11.2668,11.2233,11.2407,247000.0
2010-06-08 10:15:00,12.92,12.93,12.9,12.91,350300.0,11.2407,11.2494,11.2233,11.232,350300.0
2010-06-08 10:20:00,12.91,12.94,12.89,12.9,177200.0,11.232,11.2581,11.2146,11.2233,177200.0
2010-06-08 10:25:00,12.9,12.95,12.9,12.93,199800.0,11.2233,11.2668,11.2233,11.2494,199800.0
2010-06-08 10:30:00,12.94,12.94,12.9,12.9,161000.0,11.2581,11.2581,11.2233,11.2233,161000.0
2010-06-08 10:35:00,12.9,12.93,12.89,12.9,212600.0,11.2233,11.2494,11.2146,11.2233,212600.0
2010-06-08 10:40:00,12.9,12.92,12.81,12.85,335400.0,11.2233,11.2407,11.145,11.1798,335400.0
2010-06-08 10:45:00,12.85,12.85,12.82,12.85,140400.0,11.1798,11.1798,11.1537,11.1798,140400.0
2010-06-08 10:50:00,12.85,12.85,12.78,12.8,147000.0,11.1798,11.1798,11.1189,11.1363,147000.0
2010-06-08 10:55:00,12.8,12.92,12.8,12.89,137500.0,11.1363,11.2407,11.1363,11.2146,137500.0
2010-06-08 11:00:00,12.88,12.93,12.84,12.85,132900.0,11.2059,11.2494,11.1711,11.1798,132900.0
2010-06-08 11:05:00,12.86,12.87,12.84,12.86,123300.0,11.1885,11.1972,11.1711,11.1885,123300.0
2010-06-08 11:10:00,12.87,12.9,12.86,12.87,106500.0,11.1972,11.2233,11.1885,11.1972,106500.0
2010-06-08 11:15:00,12.86,12.9,12.86,12.86,89500.0,11.1885,11.2233,11.1885,11.1885,89500.0
2010-06-08 11:20:00,12.86,12.98,12.85,12.97,134400.0,11.1885,11.2929,11.1798,11.2842,134400.0
2010-06-08 11:25:00,12.97,13.0,12.93,12.95,59700.0,11.2842,11.3103,11.2494,11.2668,59700.0
2010-06-08 11:30:00,12.95,13.03,12.95,13.02,100100.0,11.2668,11.3364,11.2668,11.3277,100100.0
2010-06-08 11:35:00,13.03,13.13,13.01,13.1,129400.0,11.3364,11.4234,11.319,11.3973,129400.0
2010-06-08 11:40:00,13.1,13.14,13.09,13.14,110100.0,11.3973,11.4321,11.3886,11.4321,110100.0
2010-06-08 11:45:00,13.14,13.17,13.1,13.17,155800.0,11.4321,11.4582,11.3973,11.4582,155800.0
2010-06-08 11:50:00,13.17,13.19,13.13,13.14,127000.0,11.4582,11.4756,11.4234,11.4321,127000.0
2010-06-08 11:55:00,13.14,13.22,13.13,13.15,144900.0,11.4321,11.5017,11.4234,11.4408,144900.0
2010-06-08 12:00:00,13.15,13.17,13.06,13.08,97700.0,11.4408,11.4582,11.3625,11.3799,97700.0
2010-06-08 12:05:00,13.08,13.11,13.01,13.01,67100.0,11.3799,11.406,11.319,11.319,67100.0
2010-06-08 12:10:00,13.01,13.03,13.0,13.03,41600.0,11.319,11.3364,11.3103,11.3364,41600.0
2010-06-08 12:15:00,13.03,13.03,13.0,13.02,73800.0,11.3364,11.3364,11.3103,11.3277,73800.0
2010-06-08 12:20:00,13.03,13.05,13.0,13.01,17500.0,11.3364,11.3538,11.3103,11.319,17500.0
2010-06-08 12:25:00,13.01,13.03,13.01,13.02,18400.0,11.319,11.3364,11.319,11.3277,18400.0
2010-06-08 12:30:00,13.02,13.08,13.02,13.08,41600.0,11.3277,11.3799,11.3277,11.3799,41600.0
2010-06-08 12:35:00,13.07,13.1,13.07,13.09,18900.0,11.3712,11.3973,11.3712,11.3886,18900.0
2010-06-08 12:40:00,13.09,13.14,13.09,13.14,50500.0,11.3886,11.4321,11.3886,11.4321,50500.0
2010-06-08 12:45:00,13.13,13.13,13.09,13.11,76500.0,11.4234,11.4234,11.3886,11.406,76500.0
2010-06-08 12:50:00,13.11,13.14,13.11,13.14,37200.0,11.406,11.4321,11.406,11.4321,37200.0
2010-06-08 12:55:00,13.13,13.14,13.11,13.11,60800.0,11.4234,11.4321,11.406,11.406,60800.0
2010-06-08 13:00:00,13.11,13.13,13.1,13.11,80200.0,11.406,11.4234,11.3973,11.406,80200.0
2010-06-08 13:05:00,13.1,13.11,13.05,13.06,49000.0,11.3973,11.406,11.3538,11.3625,49000.0
2010-06-08 13:10:00,13.06,13.09,13.03,13.03,45300.0,11.3625,11.3886,11.3364,11.3364,45300.0
2010-06-08 13:15:00,13.03,13.07,13.03,13.06,50000.0,11.3364,11.3712,11.3364,11.3625,50000.0
2010-06-08 13:20:00,13.06,13.08,13.04,13.05,58300.0,11.3625,11.3799,11.3451,11.3538,58300.0
2010-06-08 13:25:00,13.04,13.07,13.04,13.05,82000.0,11.3451,11.3712,11.3451,11.3538,82000.0
2010-06-08 13:30:00,13.06,13.07,13.03,13.03,81100.0,11.3625,11.3712,11.3364,11.3364,81100.0
2010-06-08 13:35:00,13.03,13.05,13.03,13.04,71800.0,11.3364,11.3538,11.3364,11.3451,71800.0
2010-06-08 13:40:00,13.04,13.05,13.03,13.04,39200.0,11.3451,11.3538,11.3364,11.3451,39200.0
2010-06-08 13:45:00,13.05,13.05,13.02,13.03,27300.0,11.3538,11.3538,11.3277,11.3364,27300.0
2010-06-08 13:50:00,13.03,13.05,13.01,13.03,54700.0,11.3364,11.3538,11.319,11.3364,54700.0
2010-06-08 13:55:00,13.02,13.08,13.02,13.08,53800.0,11.3277,11.3799,11.3277,11.3799,53800.0
2010-06-08 14:00:00,13.08,13.08,12.99,12.99,163600.0,11.3799,11.3799,11.3016,11.3016,163600.0
2010-06-08 14:05:00,12.99,13.0,12.96,12.98,88100.0,11.3016,11.3103,11.2755,11.2929,88100.0
2010-06-08 14:10:00,12.98,12.98,12.93,12.95,106300.0,11.2929,11.2929,11.2494,11.2668,106300.0
2010-06-08 14:15:00,12.95,12.98,12.93,12.98,107600.0,11.2668,11.2929,11.2494,11.2929,107600.0
2010-06-08 14:20:00,12.99,13.04,12.97,13.04,198800.0,11.3016,11.3451,11.2842,11.3451,198800.0
2010-06-08 14:25:00,13.04,13.06,13.0,13.03,219200.0,11.3451,11.3625,11.3103,11.3364,219200.0
2010-06-08 14:30:00,13.02,13.07,13.02,13.04,140000.0,11.3277,11.3712,11.3277,11.3451,140000.0
2010-06-08 14:35:00,13.03,13.11,13.03,13.06,134500.0,11.3364,11.406,11.3364,11.3625,134500.0
2010-06-08 14:40:00,13.07,13.13,13.05,13.11,78800.0,11.3712,11.4234,11.3538,11.406,78800.0
2010-06-08 14:45:00,13.1,13.12,13.09,13.09,146600.0,11.3973,11.4147,11.3886,11.3886,146600.0
2010-06-08 14:50:00,13.09,13.11,13.04,13.08,144300.0,11.3886,11.406,11.3451,11.3799,144300.0
2010-06-08 14:55:00,13.09,13.11,13.07,13.09,96900.0,11.3886,11.406,11.3712,11.3886,96900.0
2010-06-08 15:00:00,13.09,13.1,13.04,13.08,95700.0,11.3886,11.3973,11.3451,11.3799,95700.0
2010-06-08 15:05:00,13.09,13.11,13.06,13.1,80500.0,11.3886,11.406,11.3625,11.3973,80500.0
2010-06-08 15:10:00,13.1,13.12,13.08,13.09,99100.0,11.3973,11.4147,11.3799,11.3886,99100.0
2010-06-08 15:15:00,13.09,13.11,13.07,13.07,130500.0,11.3886,11.406,11.3712,11.3712,130500.0
2010-06-08 15:20:00,13.07,13.09,13.06,13.07,104000.0,11.3712,11.3886,11.3625,11.3712,104000.0
2010-06-08 15:25:00,13.06,13.13,13.06,13.12,174600.0,11.3625,11.4234,11.3625,11.4147,174600.0
2010-06-08 15:30:00,13.12,13.14,13.07,13.08,274900.0,11.4147,11.4321,11.3712,11.3799,274900.0
2010-06-08 15:35:00,13.08,13.15,13.08,13.13,201200.0,11.3799,11.4408,11.3799,11.4234,201200.0
2010-06-08 15:40:00,13.14,13.16,13.13,13.14,359800.0,11.4321,11.4495,11.4234,11.4321,359800.0
2010-06-08 15:45:00,13.15,13.17,13.12,13.14,314400.0,11.4408,11.4582,11.4147,11.4321,314400.0
2010-06-08 15:50:00,13.14,13.19,13.12,13.13,403600.0,11.4321,11.4756,11.4147,11.4234,403600.0
2010-06-08 15:55:00,13.13,13.19,13.12,13.19,266100.0,11.4234,11.4756,11.4147,11.4756,266100.0
2010-06-09 09:30:00,13.25,13.4,13.25,13.36,154700.0,11.5278,11.6583,11.5278,11.6235,154700.0
2010-06-09 09:35:00,13.35,13.45,13.28,13.42,285900.0,11.6148,11.7018,11.5539,11.6757,285900.0
2010-06-09 09:40:00,13.42,13.57,13.42,13.48,194800.0,11.6757,11.8062,11.6757,11.7279,194800.0
2010-06-09 09:45:00,13.48,13.53,13.46,13.53,200400.0,11.7279,11.7714,11.7105,11.7714,200400.0
2010-06-09 09:50:00,13.53,13.62,13.51,13.54,217700.0,11.7714,11.8497,11.754,11.7801,217700.0
2010-06-09 09:55:00,13.53,13.59,13.53,13.53,102000.0,11.7714,11.8236,11.7714,11.7714,102000.0
2010-06-09 10:00:00,13.53,13.54,13.48,13.48,136200.0,11.7714,11.7801,11.7279,11.7279,136200.0
2010-06-09 10:05:00,13.48,13.52,13.44,13.44,194400.0,11.7279,11.7627,11.6931,11.6931,194400.0
2010-06-09 10:10:00,13.44,13.48,13.42,13.44,163100.0,11.6931,11.7279,11.6757,11.6931,163100.0
2010-06-09 10:15:00,13.44,13.48,13.4,13.41,115100.0,11.6931,11.7279,11.6583,11.667,115100.0
2010-06-09 10:20:00,13.4,13.42,13.36,13.42,160500.0,11.6583,11.6757,11.6235,11.6757,160500.0
2010-06-09 10:25:00,13.42,13.46,13.4,13.41,84900.0,11.6757,11.7105,11.6583,11.667,84900.0
2010-06-09 10:30:00,13.41,13.45,13.39,13.45,262800.0,11.667,11.7018,11.6496,11.7018,262800.0
2010-06-09 10:35:00,13.44,13.45,13.39,13.4,92200.0,11.6931,11.7018,11.6496,11.6583,92200.0
2010-06-09 10:40:00,13.4,13.45,13.39,13.44,105100.0,11.6583,11.7018,11.6496,11.6931,105100.0
2010-06-09 10:45:00,13.44,13.54,13.43,13.48,179400.0,11.6931,11.7801,11.6844,11.7279,179400.0
2010-06-09 10:50:00,13.48,13.55,13.48,13.51,136300.0,11.7279,11.7888,11.7279,11.754,136300.0
2010-06-09 10:55:00,13.51,13.55,13.45,13.52,149200.0,11.754,11.7888,11.7018,11.7627,149200.0
2010-06-09 11:00:00,13.53,13.55,13.48,13.55,129500.0,11.7714,11.7888,11.7279,11.7888,129500.0
2010-06-09 11:05:00,13.56,13.59,13.54,13.55,132200.0,11.7975,11.8236,11.7801,11.7888,132200.0
2010-06-09 11:10:00,13.56,13.57,13.52,13.53,111500.0,11.7975,11.8062,11.7627,11.7714,111500.0
2010-06-09 11:15:00,13.53,13.56,13.5,13.55,52500.0,11.7714,11.7975,11.7453,11.7888,52500.0
2010-06-09 11:20:00,13.55,13.66,13.54,13.66,171100.0,11.7888,11.8845,11.7801,11.8845,171100.0
2010-06-09 11:25:00,13.66,13.7,13.62,13.69,179100.0,11.8845,11.9193,11.8497,11.9106,179100.0
2010-06-09 11:30:00,13.68,13.7,13.66,13.67,36300.0,11.9019,11.9193,11.8845,11.8932,36300.0
2010-06-09 11:35:00,13.67,13.73,13.66,13.72,48400.0,11.8932,11.9454,11.8845,11.9367,48400.0
2010-06-09 11:40:00,13.72,13.73,13.7,13.71,62100.0,11.9367,11.9454,11.9193,11.928,62100.0
2010-06-09 11:45:00,13.71,13.71,13.63,13.63,57700.0,11.928,11.928,11.8584,11.8584,57700.0
2010-06-09 11:50:00,13.64,13.7,13.63,13.69,42300.0,11.8671,11.9193,11.8584,11.9106,42300.0
2010-06-09 11:55:00,13.69,13.7,13.66,13.66,42300.0,11.9106,11.9193,11.8845,11.8845,42300.0
2010-06-09 12:00:00,13.66,13.69,13.66,13.66,52000.0,11.8845,11.9106,11.8845,11.8845,52000.0
2010-06-09 12:05:00,13.66,13.66,13.6,13.61,74300.0,11.8845,11.8845,11.8323,11.841,74300.0
2010-06-09 12:10:00,13.6,13.62,13.54,13.54,72700.0,11.8323,11.8497,11.7801,11.7801,72700.0
2010-06-09 12:15:00,13.54,13.61,13.54,13.61,70100.0,11.7801,11.841,11.7801,11.841,70100.0
2010-06-09 12:20:00,13.61,13.67,13.58,13.67,50900.0,11.841,11.8932,11.8149,11.8932,50900.0
2010-06-09 12:25:00,13.67,13.71,13.67,13.67,56900.0,11.8932,11.928,11.8932,11.8932,56900.0
2010-06-09 12:30:00,13.66,13.68,13.63,13.65,56500.0,11.8845,11.9019,11.8584,11.8758,56500.0
2010-06-09 12:35:00,13.64,13.66,13.62,13.63,37200.0,11.8671,11.8845,11.8497,11.8584,37200.0
2010-06-09 12:40:00,13.64,13.67,13.64,13.65,55700.0,11.8671,11.8932,11.8671,11.8758,55700.0
2010-06-09 12:45:00,13.64,13.67,13.62,13.66,65600.0,11.8671,11.8932,11.8497,11.8845,65600.0
2010-06-09 12:50:00,13.66,13.69,13.63,13.65,89700.0,11.8845,11.9106,11.8584,11.8758,89700.0
2010-06-09 12:55:00,13.66,13.66,13.58,13.58,61400.0,11.8845,11.8845,11.8149,11.8149,61400.0
2010-06-09 13:00:00,13.59,13.6,13.55,13.56,64900.0,11.8236,11.8323,11.7888,11.7975,64900.0
2010-06-09 13:05:00,13.57,13.59,13.55,13.56,46900.0,11.8062,11.8236,11.7888,11.7975,46900.0
2010-06-09 13:10:00,13.57,13.6,13.57,13.6,45300.0,11.8062,11.8323,11.8062,11.8323,45300.0
2010-06-09 13:15:00,13.61,13.65,13.58,13.64,48900.0,11.841,11.8758,11.8149,11.8671,48900.0
2010-06-09 13:20:00,13.65,13.66,13.6,13.64,155200.0,11.8758,11.8845,11.8323,11.8671,155200.0
2010-06-09 13:25:00,13.64,13.65,13.56,13.59,108400.0,11.8671,11.8758,11.7975,11.8236,108400.0
2010-06-09 13:30:00,13.59,13.6,13.54,13.56,59700.0,11.8236,11.8323,11.7801,11.7975,59700.0
2010-06-09 13:35:00,13.57,13.59,13.56,13.56,27700.0,11.8062,11.8236,11.7975,11.7975,27700.0
2010-06-09 13:40:00,13.56,13.57,13.54,13.57,49700.0,11.7975,11.8062,11.7801,11.8062,49700.0
2010-06-09 13:45:00,13.57,13.61,13.56,13.59,56800.0,11.8062,11.841,11.7975,11.8236,56800.0
2010-06-09 13:50:00,13.59,13.64,13.57,13.64,55100.0,11.8236,11.8671,11.8062,11.8671,55100.0
2010-06-09 13:55:00,13.64,13.65,13.58,13.61,59800.0,11.8671,11.8758,11.8149,11.841,59800.0
2010-06-09 14:00:00,13.62,13.63,13.55,13.56,48500.0,11.8497,11.8584,11.7888,11.7975,48500.0
2010-06-09 14:05:00,13.57,13.58,13.54,13.54,80700.0,11.8062,11.8149,11.7801,11.7801,80700.0
2010-06-09 14:10:00,13.54,13.61,13.54,13.6,93500.0,11.7801,11.841,11.7801,11.8323,93500.0
2010-06-09 14:15:00,13.61,13.62,13.57,13.6,79900.0,11.841,11.8497,11.8062,11.8323,79900.0
2010-06-09 14:20:00,13.6,13.6,13.54,13.56,53000.0,11.8323,11.8323,11.7801,11.7975,53000.0
2010-06-09 14:25:00,13.56,13.61,13.55,13.6,48700.0,11.7975,11.841,11.7888,11.8323,48700.0
2010-06-09 14:30:00,13.61,13.65,13.58,13.62,110300.0,11.841,11.8758,11.8149,11.8497,110300.0
2010-06-09 14:35:00,13.62,13.66,13.62,13.65,72500.0,11.8497,11.8845,11.8497,11.8758,72500.0
2010-06-09 14:40:00,13.65,13.66,13.6,13.6,46400.0,11.8758,11.8845,11.8323,11.8323,46400.0
2010-06-09 14:45:00,13.6,13.62,13.55,13.58,63600.0,11.8323,11.8497,11.7888,11.8149,63600.0
2010-06-09 14:50:00,13.58,13.58,13.54,13.55,60100.0,11.8149,11.8149,11.7801,11.7888,60100.0
2010-06-09 14:55:00,13.55,13.55,13.5,13.5,74100.0,11.7888,11.7888,11.7453,11.7453,74100.0
2010-06-09 15:00:00,13.49,13.56,13.47,13.55,127600.0,11.7366,11.7975,11.7192,11.7888,127600.0
2010-06-09 15:05:00,13.55,13.58,13.54,13.56,78300.0,11.7888,11.8149,11.7801,11.7975,78300.0
2010-06-09 15:10:00,13.56,13.56,13.47,13.47,79700.0,11.7975,11.7975,11.7192,11.7192,79700.0
2010-06-09 15:15:00,13.48,13.49,13.41,13.42,94300.0,11.7279,11.7366,11.667,11.6757,94300.0
2010-06-09 15:20:00,13.42,13.46,13.38,13.46,103400.0,11.6757,11.7105,11.6409,11.7105,103400.0
2010-06-09 15:25:00,13.45,13.49,13.43,13.46,114700.0,11.7018,11.7366,11.6844,11.7105,114700.0
2010-06-09 15:30:00,13.47,13.47,13.41,13.41,144800.0,11.7192,11.7192,11.667,11.667,144800.0
2010-06-09 15:35:00,13.41,13.43,13.34,13.35,171700.0,11.667,11.6844,11.6061,11.6148,171700.0
2010-06-09 15:40:00,13.36,13.37,13.31,13.32,165200.0,11.6235,11.6322,11.58,11.5887,165200.0
2010-06-09 15:45:00,13.33,13.36,13.27,13.27,212600.0,11.5974,11.6235,11.5452,11.5452,212600.0
2010-06-09 15:50:00,13.27,13.31,13.25,13.31,298800.0,11.5452,11.58,11.5278,11.58,298800.0
2010-06-09 15:55:00,13.3,13.5,13.29,13.35,519500.0,11.5713,11.7453,11.5626,11.6148,519500.0
2010-06-10 09:30:00,13.64,13.7,13.63,13.64,263700.0,11.8671,11.9193,11.8584,11.8671,263700.0
2010-06-10 09:35:00,13.63,13.68,13.52,13.53,221800.0,11.8584,11.9019,11.7627,11.7714,221800.0
2010-06-10 09:40:00,13.53,13.56,13.41,13.5,190000.0,11.7714,11.7975,11.667,11.7453,190000.0
2010-06-10 09:45:00,13.5,13.53,13.48,13.48,203700.0,11.7453,11.7714,11.7279,11.7279,203700.0
2010-06-10 09:50:00,13.48,13.63,13.47,13.59,140100.0,11.7279,11.8584,11.7192,11.8236,140100.0
2010-06-10 09:55:00,13.59,13.64,13.55,13.6,118600.0,11.8236,11.8671,11.7888,11.8323,118600.0
2010-06-10 10:00:00,13.61,13.67,13.56,13.59,169900.0,11.841,11.8932,11.7975,11.8236,169900.0
2010-06-10 10:05:00,13.59,13.62,13.54,13.54,210600.0,11.8236,11.8497,11.7801,11.7801,210600.0
2010-06-10 10:10:00,13.54,13.59,13.53,13.58,174700.0,11.7801,11.8236,11.7714,11.8149,174700.0
2010-06-10 10:15:00,13.58,13.62,13.57,13.59,89300.0,11.8149,11.8497,11.8062,11.8236,89300.0
2010-06-10 10:20:00,13.58,13.6,13.44,13.47,104600.0,11.8149,11.8323,11.6931,11.7192,104600.0
2010-06-10 10:25:00,13.47,13.48,13.4,13.48,72100.0,11.7192,11.7279,11.6583,11.7279,72100.0
2010-06-10 10:30:00,13.48,13.55,13.46,13.5,91700.0,11.7279,11.7888,11.7105,11.7453,91700.0
2010-06-10 10:35:00,13.49,13.55,13.44,13.46,84100.0,11.7366,11.7888,11.6931,11.7105,84100.0
2010-06-10 10:40:00,13.46,13.48,13.42,13.47,130000.0,11.7105,11.7279,11.6757,11.7192,130000.0
2010-06-10 10:45:00,13.48,13.49,13.42,13.44,211600.0,11.7279,11.7366,11.6757,11.6931,211600.0
2010-06-10 10:50:00,13.44,13.48,13.42,13.46,135600.0,11.6931,11.7279,11.6757,11.7105,135600.0
2010-06-10 10:55:00,13.45,13.47,13.43,13.45,78000.0,11.7018,11.7192,11.6844,11.7018,78000.0
2010-06-10 11:00:00,13.44,13.48,13.41,13.48,286900.0,11.6931,11.7279,11.667,11.7279,286900.0
2010-06-10 11:05:00,13.48,13.55,13.47,13.5,198100.0,11.7279,11.7888,11.7192,11.7453,198100.0
2010-06-10 11:10:00,13.51,13.54,13.5,13.51,121700.0,11.754,11.7801,11.7453,11.754,121700.0
2010-06-10 11:15:00,13.5,13.54,13.5,13.5,56400.0,11.7453,11.7801,11.7453,11.7453,56400.0
2010-06-10 11:20:00,13.51,13.56,13.49,13.5,107300.0,11.754,11.7975,11.7366,11.7453,107300.0
2010-06-10 11:25:00,13.5,13.52,13.47,13.5,190500.0,11.7453,11.7627,11.7192,11.7453,190500.0
2010-06-10 11:30:00,13.51,13.57,13.5,13.5,96500.0,11.754,11.8062,11.7453,11.7453,96500.0
2010-06-10 11:35:00,13.5,13.52,13.48,13.52,68500.0,11.7453,11.7627,11.7279,11.7627,68500.0
2010-06-10 11:40:00,13.51,13.52,13.4,13.43,112600.0,11.754,11.7627,11.6583,11.6844,112600.0
2010-06-10 11:45:00,13.43,13.44,13.4,13.41,118800.0,11.6844,11.6931,11.6583,11.667,118800.0
2010-06-10 11:50:00,13.41,13.48,13.41,13.46,147700.0,11.667,11.7279,11.667,11.7105,147700.0
2010-06-10 11:55:00,13.46,13.52,13.46,13.5,32100.0,11.7105,11.7627,11.7105,11.7453,32100.0
2010-06-10 12:00:00,13.5,13.5,13.42,13.43,79200.0,11.7453,11.7453,11.6757,11.6844,79200.0
2010-06-10 12:05:00,13.43,13.43,13.38,13.39,34600.0,11.6844,11.6844,11.6409,11.6496,34600.0
2010-06-10 12:10:00,13.4,13.45,13.39,13.44,130500.0,11.6583,11.7018,11.6496,11.6931,130500.0
2010-06-10 12:15:00,13.44,13.49,13.44,13.48,95400.0,11.6931,11.7366,11.6931,11.7279,95400.0
2010-06-10 12:20:00,13.48,13.49,13.47,13.48,164900.0,11.7279,11.7366,11.7192,11.7279,164900.0
2010-06-10 12:25:00,13.49,13.54,13.48,13.52,51100.0,11.7366,11.7801,11.7279,11.7627,51100.0
2010-06-10 12:30:00,13.52,13.55,13.51,13.52,21500.0,11.7627,11.7888,11.754,11.7627,21500.0
2010-06-10 12:35:00,13.52,13.54,13.51,13.53,126200.0,11.7627,11.7801,11.754,11.7714,126200.0
2010-06-10 12:40:00,13.54,13.55,13.46,13.47,277700.0,11.7801,11.7888,11.7105,11.7192,277700.0
2010-06-10 12:45:00,13.47,13.5,13.44,13.49,96700.0,11.7192,11.7453,11.6931,11.7366,96700.0
2010-06-10 12:50:00,13.48,13.5,13.46,13.48,21700.0,11.7279,11.7453,11.7105,11.7279,21700.0
2010-06-10 12:55:00,13.48,13.51,13.44,13.51,54800.0,11.7279,11.754,11.6931,11.754,54800.0
2010-06-10 13:00:00,13.5,13.51,13.47,13.48,34500.0,11.7453,11.754,11.7192,11.7279,34500.0
2010-06-10 13:05:00,13.48,13.5,13.47,13.47,101900.0,11.7279,11.7453,11.7192,11.7192,101900.0
2010-06-10 13:10:00,13.48,13.5,13.47,13.47,46300.0,11.7279,11.7453,11.7192,11.7192,46300.0
2010-06-10 13:15:00,13.48,13.49,13.45,13.46,57100.0,11.7279,11.7366,11.7018,11.7105,57100.0
2010-06-10 13:20:00,13.46,13.47,13.44,13.44,54000.0,11.7105,11.7192,11.6931,11.6931,54000.0
2010-06-10 13:25:00,13.45,13.46,13.43,13.45,33800.0,11.7018,11.7105,11.6844,11.7018,33800.0
2010-06-10 13:30:00,13.45,13.45,13.43,13.45,38600.0,11.7018,11.7018,11.6844,11.7018,38600.0
2010-06-10 13:35:00,13.45,13.45,13.43,13.43,46800.0,11.7018,11.7018,11.6844,11.6844,46800.0
2010-06-10 13:40:00,13.43,13.46,13.42,13.45,81100.0,11.6844,11.7105,11.6757,11.7018,81100.0
2010-06-10 13:45:00,13.44,13.48,13.44,13.48,135300.0,11.6931,11.7279,11.6931,11.7279,135300.0
2010-06-10 13:50:00,13.48,13.5,13.47,13.48,83900.0,11.7279,11.7453,11.7192,11.7279,83900.0
2010-06-10 13:55:00,13.49,13.5,13.48,13.5,20500.0,11.7366,11.7453,11.7279,11.7453,20500.0
2010-06-10 14:00:00,13.5,13.5,13.48,13.48,31100.0,11.7453,11.7453,11.7279,11.7279,31100.0
2010-06-10 14:05:00,13.49,13.49,13.45,13.45,38500.0,11.7366,11.7366,11.7018,11.7018,38500.0
2010-06-10 14:10:00,13.46,13.5,13.46,13.49,41000.0,11.7105,11.7453,11.7105,11.7366,41000.0
2010-06-10 14:15:00,13.48,13.49,13.48,13.49,26400.0,11.7279,11.7366,11.7279,11.7366,26400.0
2010-06-10 14:20:00,13.49,13.51,13.48,13.51,83700.0,11.7366,11.754,11.7279,11.754,83700.0
2010-06-10 14:25:00,13.51,13.53,13.49,13.5,129900.0,11.754,11.7714,11.7366,11.7453,129900.0
2010-06-10 14:30:00,13.49,13.5,13.48,13.49,59400.0,11.7366,11.7453,11.7279,11.7366,59400.0
2010-06-10 14:35:00,13.5,13.51,13.49,13.5,111500.0,11.7453,11.754,11.7366,11.7453,111500.0
2010-06-10 14:40:00,13.5,13.51,13.49,13.5,121500.0,11.7453,11.754,11.7366,11.7453,121500.0
2010-06-10 14:45:00,13.5,13.5,13.46,13.47,357200.0,11.7453,11.7453,11.7105,11.7192,357200.0
2010-06-10 14:50:00,13.47,13.47,13.42,13.44,306600.0,11.7192,11.7192,11.6757,11.6931,306600.0
2010-06-10 14:55:00,13.45,13.45,13.41,13.43,298100.0,11.7018,11.7018,11.667,11.6844,298100.0
2010-06-10 15:00:00,13.43,13.45,13.4,13.44,380400.0,11.6844,11.7018,11.6583,11.6931,380400.0
2010-06-10 15:05:00,13.45,13.48,13.44,13.48,232600.0,11.7018,11.7279,11.6931,11.7279,232600.0
2010-06-10 15:10:00,13.47,13.48,13.44,13.45,107400.0,11.7192,11.7279,11.6931,11.7018,107400.0
2010-06-10 15:15:00,13.45,13.47,13.44,13.46,143900.0,11.7018,11.7192,11.6931,11.7105,143900.0
2010-06-10 15:20:00,13.46,13.47,13.43,13.46,483300.0,11.7105,11.7192,11.6844,11.7105,483300.0
2010-06-10 15:25:00,13.45,13.46,13.43,13.43,222000.0,11.7018,11.7105,11.6844,11.6844,222000.0
2010-06-10 15:30:00,13.43,13.45,13.42,13.43,289200.0,11.6844,11.7018,11.6757,11.6844,289200.0
2010-06-10 15:35:00,13.43,13.45,13.42,13.43,213900.0,11.6844,11.7018,11.6757,11.6844,213900.0
2010-06-10 15:40:00,13.42,13.44,13.39,13.4,395800.0,11.6757,11.6931,11.6496,11.6583,395800.0
2010-06-10 15:45:00,13.39,13.4,13.36,13.39,317100.0,11.6496,11.6583,11.6235,11.6496,317100.0
2010-06-10 15:50:00,13.39,13.4,13.35,13.39,657300.0,11.6496,11.6583,11.6148,11.6496,657300.0
2010-06-10 15:55:00,13.39,13.39,13.33,13.34,672900.0,11.6496,11.6496,11.5974,11.6061,672900.0
2010-06-11 09:30:00,13.21,13.28,13.08,13.2,172600.0,11.493,11.5539,11.3799,11.4843,172600.0
2010-06-11 09:35:00,13.19,13.28,13.15,13.24,176200.0,11.4756,11.5539,11.4408,11.5191,176200.0
2010-06-11 09:40:00,13.25,13.42,13.22,13.41,140700.0,11.5278,11.6757,11.5017,11.667,140700.0
2010-06-11 09:45:00,13.42,13.48,13.39,13.4,116900.0,11.6757,11.7279,11.6496,11.6583,116900.0
2010-06-11 09:50:00,13.41,13.49,13.41,13.46,98900.0,11.667,11.7366,11.667,11.7105,98900.0
2010-06-11 09:55:00,13.46,13.52,13.46,13.47,169400.0,11.7105,11.7627,11.7105,11.7192,169400.0
2010-06-11 10:00:00,13.46,13.51,13.43,13.5,151000.0,11.7105,11.754,11.6844,11.7453,151000.0
2010-06-11 10:05:00,13.51,13.58,13.46,13.55,230100.0,11.754,11.8149,11.7105,11.7888,230100.0
2010-06-11 10:10:00,13.56,13.59,13.48,13.49,95600.0,11.7975,11.8236,11.7279,11.7366,95600.0
2010-06-11 10:15:00,13.49,13.5,13.44,13.44,107300.0,11.7366,11.7453,11.6931,11.6931,107300.0
2010-06-11 10:20:00,13.45,13.5,13.44,13.48,54500.0,11.7018,11.7453,11.6931,11.7279,54500.0
2010-06-11 10:25:00,13.49,13.5,13.46,13.46,64500.0,11.7366,11.7453,11.7105,11.7105,64500.0
2010-06-11 10:30:00,13.47,13.49,13.42,13.46,96800.0,11.7192,11.7366,11.6757,11.7105,96800.0
2010-06-11 10:35:00,13.45,13.47,13.43,13.46,94800.0,11.7018,11.7192,11.6844,11.7105,94800.0
2010-06-11 10:40:00,13.45,13.5,13.45,13.49,95200.0,11.7018,11.7453,11.7018,11.7366,95200.0
2010-06-11 10:45:00,13.48,13.5,13.47,13.48,60400.0,11.7279,11.7453,11.7192,11.7279,60400.0
2010-06-11 10:50:00,13.48,13.5,13.43,13.44,72200.0,11.7279,11.7453,11.6844,11.6931,72200.0
2010-06-11 10:55:00,13.43,13.44,13.39,13.41,97900.0,11.6844,11.6931,11.6496,11.667,97900.0
2010-06-11 11:00:00,13.4,13.44,13.4,13.44,65300.0,11.6583,11.6931,11.6583,11.6931,65300.0
2010-06-11 11:05:00,13.45,13.49,13.42,13.44,100100.0,11.7018,11.7366,11.6757,11.6931,100100.0
2010-06-11 11:10:00,13.43,13.45,13.42,13.45,96700.0,11.6844,11.7018,11.6757,11.7018,96700.0
2010-06-11 11:15:00,13.45,13.48,13.42,13.46,57900.0,11.7018,11.7279,11.6757,11.7105,57900.0
2010-06-11 11:20:00,13.47,13.47,13.42,13.42,44900.0,11.7192,11.7192,11.6757,11.6757,44900.0
2010-06-11 11:25:00,13.42,13.45,13.39,13.39,107200.0,11.6757,11.7018,11.6496,11.6496,107200.0
2010-06-11 11:30:00,13.4,13.4,13.37,13.39,180800.0,11.6583,11.6583,11.6322,11.6496,180800.0
2010-06-11 11:35:00,13.38,13.38,13.37,13.37,38300.0,11.6409,11.6409,11.6322,11.6322,38300.0
2010-06-11 11:40:00,13.37,13.38,13.34,13.34,97600.0,11.6322,11.6409,11.6061,11.6061,97600.0
2010-06-11 11:45:00,13.34,13.4,13.34,13.4,41400.0,11.6061,11.6583,11.6061,11.6583,41400.0
2010-06-11 11:50:00,13.4,13.46,13.4,13.44,56400.0,11.6583,11.7105,11.6583,11.6931,56400.0
2010-06-11 11:55:00,13.44,13.49,13.43,13.49,65100.0,11.6931,11.7366,11.6844,11.7366,65100.0
2010-06-11 12:00:00,13.48,13.49,13.44,13.44,38600.0,11.7279,11.7366,11.6931,11.6931,38600.0
2010-06-11 12:05:00,13.44,13.49,13.44,13.48,47400.0,11.6931,11.7366,11.6931,11.7279,47400.0
2010-06-11 12:10:00,13.48,13.5,13.47,13.5,53800.0,11.7279,11.7453,11.7192,11.7453,53800.0
2010-06-11 12:15:00,13.49,13.5,13.47,13.48,70600.0,11.7366,11.7453,11.7192,11.7279,70600.0
2010-06-11 12:20:00,13.49,13.49,13.44,13.46,53700.0,11.7366,11.7366,11.6931,11.7105,53700.0
2010-06-11 12:25:00,13.45,13.45,13.41,13.44,43300.0,11.7018,11.7018,11.667,11.6931,43300.0
2010-06-11 12:30:00,13.45,13.46,13.43,13.46,49700.0,11.7018,11.7105,11.6844,11.7105,49700.0
2010-06-11 12:35:00,13.45,13.47,13.45,13.47,22400.0,11.7018,11.7192,11.7018,11.7192,22400.0
2010-06-11 12:40:00,13.47,13.5,13.47,13.49,39100.0,11.7192,11.7453,11.7192,11.7366,39100.0
2010-06-11 12:45:00,13.5,13.5,13.47,13.48,23900.0,11.7453,11.7453,11.7192,11.7279,23900.0
2010-06-11 12:50:00,13.48,13.49,13.47,13.48,25300.0,11.7279,11.7366,11.7192,11.7279,25300.0
2010-06-11 12:55:00,13.49,13.5,13.48,13.5,13800.0,11.7366,11.7453,11.7279,11.7453,13800.0
2010-06-11 13:00:00,13.5,13.5,13.49,13.49,38900.0,11.7453,11.7453,11.7366,11.7366,38900.0
2010-06-11 13:05:00,13.49,13.5,13.49,13.49,83500.0,11.7366,11.7453,11.7366,11.7366,83500.0
2010-06-11 13:10:00,13.49,13.5,13.49,13.5,78500.0,11.7366,11.7453,11.7366,11.7453,78500.0
2010-06-11 13:15:00,13.49,13.5,13.47,13.48,61300.0,11.7366,11.7453,11.7192,11.7279,61300.0
2010-06-11 13:20:00,13.49,13.5,13.48,13.48,39500.0,11.7366,11.7453,11.7279,11.7279,39500.0
2010-06-11 13:25:00,13.48,13.5,13.48,13.48,37800.0,11.7279,11.7453,11.7279,11.7279,37800.0
2010-06-11 13:30:00,13.48,13.49,13.47,13.47,34700.0,11.7279,11.7366,11.7192,11.7192,34700.0
2010-06-11 13:35:00,13.47,13.48,13.46,13.46,33400.0,11.7192,11.7279,11.7105,11.7105,33400.0
2010-06-11 13:40:00,13.47,13.48,13.46,13.48,52900.0,11.7192,11.7279,11.7105,11.7279,52900.0
2010-06-11 13:45:00,13.47,13.48,13.45,13.45,52700.0,11.7192,11.7279,11.7018,11.7018,52700.0
2010-06-11 13:50:00,13.45,13.46,13.4,13.4,174800.0,11.7018,11.7105,11.6583,11.6583,174800.0
2010-06-11 13:55:00,13.41,13.44,13.4,13.4,117200.0,11.667,11.6931,11.6583,11.6583,117200.0
2010-06-11 14:00:00,13.41,13.43,13.4,13.43,82600.0,11.667,11.6844,11.6583,11.6844,82600.0
2010-06-11 14:05:00,13.43,13.43,13.35,13.38,273000.0,11.6844,11.6844,11.6148,11.6409,273000.0
2010-06-11 14:10:00,13.38,13.4,13.36,13.38,144100.0,11.6409,11.6583,11.6235,11.6409,144100.0
2010-06-11 14:15:00,13.38,13.39,13.37,13.38,47000.0,11.6409,11.6496,11.6322,11.6409,47000.0
2010-06-11 14:20:00,13.37,13.39,13.36,13.37,140900.0,11.6322,11.6496,11.6235,11.6322,140900.0
2010-06-11 14:25:00,13.37,13.38,13.33,13.35,68800.0,11.6322,11.6409,11.5974,11.6148,68800.0
2010-06-11 14:30:00,13.34,13.37,13.34,13.36,57900.0,11.6061,11.6322,11.6061,11.6235,57900.0
2010-06-11 14:35:00,13.37,13.37,13.29,13.29,121800.0,11.6322,11.6322,11.5626,11.5626,121800.0
2010-06-11 14:40:00,13.29,13.3,13.26,13.26,127300.0,11.5626,11.5713,11.5365,11.5365,127300.0
2010-06-11 14:45:00,13.26,13.27,13.24,13.26,156300.0,11.5365,11.5452,11.5191,11.5365,156300.0
2010-06-11 14:50:00,13.26,13.27,13.25,13.25,51100.0,11.5365,11.5452,11.5278,11.5278,51100.0
2010-06-11 14:55:00,13.25,13.27,13.24,13.26,77700.0,11.5278,11.5452,11.5191,11.5365,77700.0
2010-06-11 15:00:00,13.26,13.34,13.26,13.33,140800.0,11.5365,11.6061,11.5365,11.5974,140800.0
2010-06-11 15:05:00,13.34,13.36,13.31,13.31,96300.0,11.6061,11.6235,11.58,11.58,96300.0
2010-06-11 15:10:00,13.31,13.36,13.31,13.36,103800.0,11.58,11.6235,11.58,11.6235,103800.0
2010-06-11 15:15:00,13.36,13.4,13.35,13.39,164400.0,11.6235,11.6583,11.6148,11.6496,164400.0
2010-06-11 15:20:00,13.38,13.44,13.38,13.44,151900.0,11.6409,11.6931,11.6409,11.6931,151900.0
2010-06-11 15:25:00,13.44,13.5,13.44,13.48,170200.0,11.6931,11.7453,11.6931,11.7279,170200.0
2010-06-11 15:30:00,13.48,13.5,13.46,13.49,116300.0,11.7279,11.7453,11.7105,11.7366,116300.0
2010-06-11 15:35:00,13.49,13.49,13.47,13.48,201500.0,11.7366,11.7366,11.7192,11.7279,201500.0
2010-06-11 15:40:00,13.48,13.49,13.46,13.47,205900.0,11.7279,11.7366,11.7105,11.7192,205900.0
2010-06-11 15:45:00,13.47,13.5,13.43,13.47,489800.0,11.7192,11.7453,11.6844,11.7192,489800.0
2010-06-11 15:50:00,13.47,13.48,13.36,13.42,743400.0,11.7192,11.7279,11.6235,11.6757,743400.0
2010-06-11 15:55:00,13.42,13.47,13.41,13.45,460900.0,11.6757,11.7192,11.667,11.7018,460900.0
2010-06-14 09:30:00,13.65,13.82,13.61,13.79,573500.0,11.8758,12.0237,11.841,11.9976,573500.0
2010-06-14 09:35:00,13.78,13.82,13.66,13.68,595400.0,11.9889,12.0237,11.8845,11.9019,595400.0
2010-06-14 09:40:00,13.67,13.74,13.62,13.7,694500.0,11.8932,11.9541,11.8497,11.9193,694500.0
2010-06-14 09:45:00,13.7,13.74,13.69,13.72,277300.0,11.9193,11.9541,11.9106,11.9367,277300.0
2010-06-14 09:50:00,13.72,13.73,13.69,13.73,201000.0,11.9367,11.9454,11.9106,11.9454,201000.0
2010-06-14 09:55:00,13.73,13.86,13.72,13.85,457000.0,11.9454,12.0586,11.9367,12.0499,457000.0
2010-06-14 10:00:00,13.85,13.91,13.84,13.88,572100.0,12.0499,12.1021,12.0411,12.076,572100.0
2010-06-14 10:05:00,13.87,13.91,13.86,13.87,624700.0,12.0673,12.1021,12.0586,12.0673,624700.0
2010-06-14 10:10:00,13.86,13.89,13.83,13.85,186300.0,12.0586,12.0847,12.0324,12.0499,186300.0
2010-06-14 10:15:00,13.85,13.95,13.85,13.95,383100.0,12.0499,12.1369,12.0499,12.1369,383100.0
2010-06-14 10:20:00,13.95,14.03,13.85,13.98,708800.0,12.1369,12.2065,12.0499,12.163,708800.0
2010-06-14 10:25:00,13.98,14.0,13.91,13.99,279200.0,12.163,12.1804,12.1021,12.1717,279200.0
2010-06-14 10:30:00,14.0,14.0,13.9,13.97,186100.0,12.1804,12.1804,12.0934,12.1543,186100.0
2010-06-14 10:35:00,13.95,13.99,13.92,13.99,268100.0,12.1369,12.1717,12.1108,12.1717,268100.0
2010-06-14 10:40:00,13.99,13.99,13.93,13.93,161000.0,12.1717,12.1717,12.1195,12.1195,161000.0
2010-06-14 10:45:00,13.93,13.95,13.9,13.91,84000.0,12.1195,12.1369,12.0934,12.1021,84000.0
2010-06-14 10:50:00,13.91,13.94,13.9,13.92,186900.0,12.1021,12.1282,12.0934,12.1108,186900.0
2010-06-14 10:55:00,13.93,13.98,13.92,13.97,213700.0,12.1195,12.163,12.1108,12.1543,213700.0
2010-06-14 11:00:00,13.98,13.98,13.9,13.95,139900.0,12.163,12.163,12.0934,12.1369,139900.0
2010-06-14 11:05:00,13.96,13.98,13.93,13.94,135600.0,12.1456,12.163,12.1195,12.1282,135600.0
2010-06-14 11:10:00,13.94,13.97,13.93,13.94,83800.0,12.1282,12.1543,12.1195,12.1282,83800.0
2010-06-14 11:15:00,13.93,13.97,13.93,13.95,138100.0,12.1195,12.1543,12.1195,12.1369,138100.0
2010-06-14 11:20:00,13.95,14.0,13.95,13.99,227700.0,12.1369,12.1804,12.1369,12.1717,227700.0
2010-06-14 11:25:00,13.98,14.0,13.93,13.95,306500.0,12.163,12.1804,12.1195,12.1369,306500.0
2010-06-14 11:30:00,13.95,13.98,13.94,13.96,94900.0,12.1369,12.163,12.1282,12.1456,94900.0
2010-06-14 11:35:00,13.95,13.97,13.94,13.95,143200.0,12.1369,12.1543,12.1282,12.1369,143200.0
2010-06-14 11:40:00,13.95,14.03,13.95,14.02,183100.0,12.1369,12.2065,12.1369,12.1978,183100.0
2010-06-14 11:45:00,14.01,14.06,14.0,14.02,419200.0,12.1891,12.2326,12.1804,12.1978,419200.0
2010-06-14 11:50:00,14.02,14.05,14.01,14.03,277000.0,12.1978,12.2239,12.1891,12.2065,277000.0
2010-06-14 11:55:00,14.02,14.05,14.01,14.02,306700.0,12.1978,12.2239,12.1891,12.1978,306700.0
2010-06-14 12:00:00,14.02,14.03,13.98,13.99,195600.0,12.1978,12.2065,12.163,12.1717,195600.0
2010-06-14 12:05:00,13.99,14.0,13.95,13.98,160800.0,12.1717,12.1804,12.1369,12.163,160800.0
2010-06-14 12:10:00,13.97,13.99,13.94,13.97,165000.0,12.1543,12.1717,12.1282,12.1543,165000.0
2010-06-14 12:15:00,13.97,13.98,13.93,13.94,93800.0,12.1543,12.163,12.1195,12.1282,93800.0
2010-06-14 12:20:00,13.94,13.97,13.94,13.94,180300.0,12.1282,12.1543,12.1282,12.1282,180300.0
2010-06-14 12:25:00,13.94,13.96,13.94,13.96,85300.0,12.1282,12.1456,12.1282,12.1456,85300.0
2010-06-14 12:30:00,13.96,13.97,13.95,13.95,118900.0,12.1456,12.1543,12.1369,12.1369,118900.0
2010-06-14 12:35:00,13.95,13.95,13.93,13.94,88800.0,12.1369,12.1369,12.1195,12.1282,88800.0
2010-06-14 12:40:00,13.93,13.95,13.88,13.93,211600.0,12.1195,12.1369,12.076,12.1195,211600.0
2010-06-14 12:45:00,13.92,13.93,13.87,13.9,86500.0,12.1108,12.1195,12.0673,12.0934,86500.0
2010-06-14 12:50:00,13.89,13.92,13.84,13.88,211700.0,12.0847,12.1108,12.0411,12.076,211700.0
2010-06-14 12:55:00,13.87,13.88,13.79,13.82,160700.0,12.0673,12.076,11.9976,12.0237,160700.0
2010-06-14 13:00:00,13.83,13.84,13.81,13.84,38500.0,12.0324,12.0411,12.015,12.0411,38500.0
2010-06-14 13:05:00,13.83,13.89,13.81,13.81,177300.0,12.0324,12.0847,12.015,12.015,177300.0
2010-06-14 13:10:00,13.81,13.84,13.8,13.81,94900.0,12.015,12.0411,12.0063,12.015,94900.0
2010-06-14 13:15:00,13.81,13.84,13.78,13.84,60800.0,12.015,12.0411,11.9889,12.0411,60800.0
2010-06-14 13:20:00,13.84,13.86,13.8,13.83,92900.0,12.0411,12.0586,12.0063,12.0324,92900.0
2010-06-14 13:25:00,13.83,13.85,13.82,13.82,89300.0,12.0324,12.0499,12.0237,12.0237,89300.0
2010-06-14 13:30:00,13.82,13.86,13.82,13.85,70700.0,12.0237,12.0586,12.0237,12.0499,70700.0
2010-06-14 13:35:00,13.85,13.96,13.85,13.94,337900.0,12.0499,12.1456,12.0499,12.1282,337900.0
2010-06-14 13:40:00,13.95,13.95,13.88,13.9,194700.0,12.1369,12.1369,12.076,12.0934,194700.0
2010-06-14 13:45:00,13.9,13.94,13.89,13.92,101300.0,12.0934,12.1282,12.0847,12.1108,101300.0
2010-06-14 13:50:00,13.92,13.96,13.88,13.88,124000.0,12.1108,12.1456,12.076,12.076,124000.0
2010-06-14 13:55:00,13.88,13.89,13.81,13.82,138200.0,12.076,12.0847,12.015,12.0237,138200.0
2010-06-14 14:00:00,13.81,13.82,13.76,13.81,167000.0,12.015,12.0237,11.9715,12.015,167000.0
2010-06-14 14:05:00,13.81,13.81,13.77,13.78,113400.0,12.015,12.015,11.9802,11.9889,113400.0
2010-06-14 14:10:00,13.79,13.81,13.77,13.77,76500.0,11.9976,12.015,11.9802,11.9802,76500.0
2010-06-14 14:15:00,13.76,13.76,13.68,13.68,130000.0,11.9715,11.9715,11.9019,11.9019,130000.0
2010-06-14 14:20:00,13.68,13.74,13.68,13.73,147800.0,11.9019,11.9541,11.9019,11.9454,147800.0
2010-06-14 14:25:00,13.73,13.76,13.68,13.76,155800.0,11.9454,11.9715,11.9019,11.9715,155800.0
2010-06-14 14:30:00,13.76,13.76,13.69,13.72,94400.0,11.9715,11.9715,11.9106,11.9367,94400.0
2010-06-14 14:35:00,13.71,13.73,13.69,13.7,133300.0,11.928,11.9454,11.9106,11.9193,133300.0
2010-06-14 14:40:00,13.7,13.71,13.68,13.7,148000.0,11.9193,11.928,11.9019,11.9193,148000.0
2010-06-14 14:45:00,13.69,13.76,13.68,13.74,94000.0,11.9106,11.9715,11.9019,11.9541,94000.0
2010-06-14 14:50:00,13.75,13.81,13.74,13.8,71400.0,11.9628,12.015,11.9541,12.0063,71400.0
2010-06-14 14:55:00,13.8,13.85,13.8,13.84,99500.0,12.0063,12.0499,12.0063,12.0411,99500.0
2010-06-14 15:00:00,13.84,13.85,13.78,13.78,74700.0,12.0411,12.0499,11.9889,11.9889,74700.0
2010-06-14 15:05:00,13.78,13.81,13.76,13.8,240800.0,11.9889,12.015,11.9715,12.0063,240800.0
2010-06-14 15:10:00,13.8,13.84,13.8,13.84,192000.0,12.0063,12.0411,12.0063,12.0411,192000.0
2010-06-14 15:15:00,13.84,13.9,13.83,13.9,145300.0,12.0411,12.0934,12.0324,12.0934,145300.0
2010-06-14 15:20:00,13.9,13.9,13.81,13.82,128100.0,12.0934,12.0934,12.015,12.0237,128100.0
2010-06-14 15:25:00,13.81,13.82,13.77,13.81,125500.0,12.015,12.0237,11.9802,12.015,125500.0
2010-06-14 15:30:00,13.8,13.81,13.77,13.77,130600.0,12.0063,12.015,11.9802,11.9802,130600.0
2010-06-14 15:35:00,13.76,13.77,13.69,13.72,122700.0,11.9715,11.9802,11.9106,11.9367,122700.0
2010-06-14 15:40:00,13.72,13.75,13.67,13.74,150700.0,11.9367,11.9628,11.8932,11.9541,150700.0
2010-06-14 15:45:00,13.74,13.79,13.74,13.76,211200.0,11.9541,11.9976,11.9541,11.9715,211200.0
2010-06-14 15:50:00,13.75,13.76,13.65,13.69,174700.0,11.9628,11.9715,11.8758,11.9106,174700.0
2010-06-14 15:55:00,13.69,13.7,13.66,13.67,248100.0,11.9106,11.9193,11.8845,11.8932,248100.0
2010-06-15 09:30:00,13.89,13.97,13.81,13.86,303700.0,12.0847,12.1543,12.015,12.0586,303700.0
2010-06-15 09:35:00,13.85,13.93,13.81,13.9,360600.0,12.0499,12.1195,12.015,12.0934,360600.0
2010-06-15 09:40:00,13.89,13.94,13.86,13.93,234200.0,12.0847,12.1282,12.0586,12.1195,234200.0
2010-06-15 09:45:00,13.93,13.94,13.91,13.93,161900.0,12.1195,12.1282,12.1021,12.1195,161900.0
2010-06-15 09:50:00,13.93,13.94,13.92,13.94,204000.0,12.1195,12.1282,12.1108,12.1282,204000.0
2010-06-15 09:55:00,13.93,13.94,13.89,13.93,177800.0,12.1195,12.1282,12.0847,12.1195,177800.0
2010-06-15 10:00:00,13.93,13.95,13.89,13.92,150700.0,12.1195,12.1369,12.0847,12.1108,150700.0
2010-06-15 10:05:00,13.92,13.99,13.91,13.96,168200.0,12.1108,12.1717,12.1021,12.1456,168200.0
2010-06-15 10:10:00,13.96,13.99,13.95,13.99,274000.0,12.1456,12.1717,12.1369,12.1717,274000.0
2010-06-15 10:15:00,13.99,14.05,13.98,13.99,249900.0,12.1717,12.2239,12.163,12.1717,249900.0
2010-06-15 10:20:00,13.98,14.02,13.96,13.96,171400.0,12.163,12.1978,12.1456,12.1456,171400.0
2010-06-15 10:25:00,13.96,14.02,13.93,14.0,254300.0,12.1456,12.1978,12.1195,12.1804,254300.0
2010-06-15 10:30:00,14.0,14.02,13.98,14.0,233800.0,12.1804,12.1978,12.163,12.1804,233800.0
2010-06-15 10:35:00,13.99,14.15,13.99,14.09,407100.0,12.1717,12.3109,12.1717,12.2587,407100.0
2010-06-15 10:40:00,14.08,14.08,14.03,14.03,175900.0,12.25,12.25,12.2065,12.2065,175900.0
2010-06-15 10:45:00,14.03,14.04,13.97,14.0,204700.0,12.2065,12.2152,12.1543,12.1804,204700.0
2010-06-15 10:50:00,13.99,14.04,13.98,13.99,201700.0,12.1717,12.2152,12.163,12.1717,201700.0
2010-06-15 10:55:00,14.0,14.05,13.99,14.02,270500.0,12.1804,12.2239,12.1717,12.1978,270500.0
2010-06-15 11:00:00,14.02,14.03,13.95,13.96,360200.0,12.1978,12.2065,12.1369,12.1456,360200.0
2010-06-15 11:05:00,13.95,13.97,13.82,13.87,315400.0,12.1369,12.1543,12.0237,12.0673,315400.0
2010-06-15 11:10:00,13.87,13.88,13.85,13.85,75200.0,12.0673,12.076,12.0499,12.0499,75200.0
2010-06-15 11:15:00,13.86,13.86,13.78,13.78,401300.0,12.0586,12.0586,11.9889,11.9889,401300.0
2010-06-15 11:20:00,13.78,13.86,13.75,13.81,228200.0,11.9889,12.0586,11.9628,12.015,228200.0
2010-06-15 11:25:00,13.82,13.84,13.81,13.82,104900.0,12.0237,12.0411,12.015,12.0237,104900.0
2010-06-15 11:30:00,13.82,13.86,13.81,13.84,95100.0,12.0237,12.0586,12.015,12.0411,95100.0
2010-06-15 11:35:00,13.83,13.84,13.82,13.84,57200.0,12.0324,12.0411,12.0237,12.0411,57200.0
2010-06-15 11:40:00,13.83,13.84,13.82,13.82,101400.0,12.0324,12.0411,12.0237,12.0237,101400.0
2010-06-15 11:45:00,13.82,13.84,13.81,13.84,91400.0,12.0237,12.0411,12.015,12.0411,91400.0
2010-06-15 11:50:00,13.84,13.9,13.84,13.89,108400.0,12.0411,12.0934,12.0411,12.0847,108400.0
2010-06-15 11:55:00,13.89,13.95,13.89,13.93,218500.0,12.0847,12.1369,12.0847,12.1195,218500.0
2010-06-15 12:00:00,13.93,13.95,13.93,13.95,69300.0,12.1195,12.1369,12.1195,12.1369,69300.0
2010-06-15 12:05:00,13.95,13.99,13.94,13.96,69200.0,12.1369,12.1717,12.1282,12.1456,69200.0
2010-06-15 12:10:00,13.95,13.95,13.91,13.95,75200.0,12.1369,12.1369,12.1021,12.1369,75200.0
2010-06-15 12:15:00,13.94,14.01,13.94,14.01,120100.0,12.1282,12.1891,12.1282,12.1891,120100.0
2010-06-15 12:20:00,14.0,14.01,13.98,14.0,105000.0,12.1804,12.1891,12.163,12.1804,105000.0
2010-06-15 12:25:00,14.0,14.01,13.99,14.0,50400.0,12.1804,12.1891,12.1717,12.1804,50400.0
2010-06-15 12:30:00,13.99,14.01,13.99,14.0,52200.0,12.1717,12.1891,12.1717,12.1804,52200.0
2010-06-15 12:35:00,13.99,14.05,13.99,14.03,142800.0,12.1717,12.2239,12.1717,12.2065,142800.0
2010-06-15 12:40:00,14.03,14.04,14.02,14.04,49700.0,12.2065,12.2152,12.1978,12.2152,49700.0
2010-06-15 12:45:00,14.04,14.05,14.03,14.03,44000.0,12.2152,12.2239,12.2065,12.2065,44000.0
2010-06-15 12:50:00,14.03,14.03,14.02,14.02,46600.0,12.2065,12.2065,12.1978,12.1978,46600.0
2010-06-15 12:55:00,14.02,14.05,14.01,14.05,67500.0,12.1978,12.2239,12.1891,12.2239,67500.0
2010-06-15 13:00:00,14.04,14.06,13.99,13.99,71800.0,12.2152,12.2326,12.1717,12.1717,71800.0
2010-06-15 13:05:00,14.0,14.02,13.98,14.01,76900.0,12.1804,12.1978,12.163,12.1891,76900.0
2010-06-15 13:10:00,14.01,14.02,14.0,14.0,21000.0,12.1891,12.1978,12.1804,12.1804,21000.0
2010-06-15 13:15:00,14.0,14.06,14.0,14.03,94900.0,12.1804,12.2326,12.1804,12.2065,94900.0
2010-06-15 13:20:00,14.03,14.05,14.02,14.05,70800.0,12.2065,12.2239,12.1978,12.2239,70800.0
2010-06-15 13:25:00,14.05,14.06,14.04,14.04,78500.0,12.2239,12.2326,12.2152,12.2152,78500.0
2010-06-15 13:30:00,14.04,14.05,14.04,14.05,31100.0,12.2152,12.2239,12.2152,12.2239,31100.0
2010-06-15 13:35:00,14.04,14.08,14.04,14.08,102500.0,12.2152,12.25,12.2152,12.25,102500.0
2010-06-15 13:40:00,14.07,14.08,14.07,14.07,93700.0,12.2413,12.25,12.2413,12.2413,93700.0
2010-06-15 13:45:00,14.07,14.08,14.06,14.06,16100.0,12.2413,12.25,12.2326,12.2326,16100.0
2010-06-15 13:50:00,14.06,14.07,14.06,14.06,34400.0,12.2326,12.2413,12.2326,12.2326,34400.0
2010-06-15 13:55:00,14.07,14.07,14.06,14.07,18800.0,12.2413,12.2413,12.2326,12.2413,18800.0
2010-06-15 14:00:00,14.06,14.09,14.04,14.09,92900.0,12.2326,12.2587,12.2152,12.2587,92900.0
2010-06-15 14:05:00,14.09,14.09,14.07,14.07,64900.0,12.2587,12.2587,12.2413,12.2413,64900.0
2010-06-15 14:10:00,14.08,14.08,14.04,14.04,62500.0,12.25,12.25,12.2152,12.2152,62500.0
2010-06-15 14:15:00,14.04,14.07,14.03,14.05,185200.0,12.2152,12.2413,12.2065,12.2239,185200.0
2010-06-15 14:20:00,14.05,14.11,14.05,14.1,196600.0,12.2239,12.2761,12.2239,12.2674,196600.0
2010-06-15 14:25:00,14.1,14.15,14.1,14.15,105700.0,12.2674,12.3109,12.2674,12.3109,105700.0
2010-06-15 14:30:00,14.14,14.14,14.1,14.11,55300.0,12.3022,12.3022,12.2674,12.2761,55300.0
2010-06-15 14:35:00,14.1,14.11,14.1,14.1,91200.0,12.2674,12.2761,12.2674,12.2674,91200.0
2010-06-15 14:40:00,14.1,14.11,14.09,14.1,78700.0,12.2674,12.2761,12.2587,12.2674,78700.0
2010-06-15 14:45:00,14.1,14.11,14.03,14.03,93000.0,12.2674,12.2761,12.2065,12.2065,93000.0
2010-06-15 14:50:00,14.03,14.04,14.01,14.02,81800.0,12.2065,12.2152,12.1891,12.1978,81800.0
2010-06-15 14:55:00,14.02,14.02,13.98,13.98,77700.0,12.1978,12.1978,12.163,12.163,77700.0
2010-06-15 15:00:00,13.99,13.99,13.95,13.95,108100.0,12.1717,12.1717,12.1369,12.1369,108100.0
2010-06-15 15:05:00,13.95,13.97,13.95,13.97,102100.0,12.1369,12.1543,12.1369,12.1543,102100.0
2010-06-15 15:10:00,13.96,13.97,13.89,13.92,467300.0,12.1456,12.1543,12.0847,12.1108,467300.0
2010-06-15 15:15:00,13.91,13.95,13.91,13.95,90600.0,12.1021,12.1369,12.1021,12.1369,90600.0
2010-06-15 15:20:00,13.94,13.99,13.93,13.99,115900.0,12.1282,12.1717,12.1195,12.1717,115900.0
2010-06-15 15:25:00,13.99,14.06,13.99,14.01,203300.0,12.1717,12.2326,12.1717,12.1891,203300.0
2010-06-15 15:30:00,14.01,14.02,13.98,14.01,107400.0,12.1891,12.1978,12.163,12.1891,107400.0
2010-06-15 15:35:00,14.01,14.15,14.0,14.15,288300.0,12.1891,12.3109,12.1804,12.3109,288300.0
2010-06-15 15:40:00,14.14,14.16,14.09,14.1,351400.0,12.3022,12.3196,12.2587,12.2674,351400.0
2010-06-15 15:45:00,14.09,14.1,14.06,14.07,287500.0,12.2587,12.2674,12.2326,12.2413,287500.0
2010-06-15 15:50:00,14.08,14.09,14.03,14.03,249500.0,12.25,12.2587,12.2065,12.2065,249500.0
2010-06-15 15:55:00,14.03,14.04,13.98,13.99,445500.0,12.2065,12.2152,12.163,12.1717,445500.0
2010-06-16 09:30:00,13.88,13.99,13.78,13.93,260000.0,12.076,12.1717,11.9889,12.1195,260000.0
2010-06-16 09:35:00,13.93,14.17,13.9,14.13,283600.0,12.1195,12.3283,12.0934,12.2935,283600.0
2010-06-16 09:40:00,14.13,14.23,14.13,14.18,196800.0,12.2935,12.3805,12.2935,12.337,196800.0
2010-06-16 09:45:00,14.18,14.25,14.17,14.22,146900.0,12.337,12.3979,12.3283,12.3718,146900.0
2010-06-16 09:50:00,14.21,14.23,14.16,14.17,118300.0,12.3631,12.3805,12.3196,12.3283,118300.0
2010-06-16 09:55:00,14.16,14.23,14.16,14.23,103900.0,12.3196,12.3805,12.3196,12.3805,103900.0
2010-06-16 10:00:00,14.23,14.23,14.14,14.17,322600.0,12.3805,12.3805,12.3022,12.3283,322600.0
2010-06-16 10:05:00,14.17,14.17,14.09,14.09,140400.0,12.3283,12.3283,12.2587,12.2587,140400.0
2010-06-16 10:10:00,14.1,14.14,14.09,14.13,111600.0,12.2674,12.3022,12.2587,12.2935,111600.0
2010-06-16 10:15:00,14.13,14.15,14.11,14.12,121100.0,12.2935,12.3109,12.2761,12.2848,121100.0
2010-06-16 10:20:00,14.14,14.14,14.08,14.14,141100.0,12.3022,12.3022,12.25,12.3022,141100.0
2010-06-16 10:25:00,14.13,14.17,14.13,14.16,48200.0,12.2935,12.3283,12.2935,12.3196,48200.0
2010-06-16 10:30:00,14.16,14.17,14.04,14.08,127900.0,12.3196,12.3283,12.2152,12.25,127900.0
2010-06-16 10:35:00,14.08,14.09,14.01,14.02,89000.0,12.25,12.2587,12.1891,12.1978,89000.0
2010-06-16 10:40:00,14.01,14.09,14.01,14.06,80900.0,12.1891,12.2587,12.1891,12.2326,80900.0
2010-06-16 10:45:00,14.06,14.1,14.06,14.07,65500.0,12.2326,12.2674,12.2326,12.2413,65500.0
2010-06-16 10:50:00,14.07,14.08,14.03,14.06,49000.0,12.2413,12.25,12.2065,12.2326,49000.0
2010-06-16 10:55:00,14.06,14.14,14.06,14.12,58000.0,12.2326,12.3022,12.2326,12.2848,58000.0
2010-06-16 11:00:00,14.13,14.15,14.12,14.15,48800.0,12.2935,12.3109,12.2848,12.3109,48800.0
2010-06-16 11:05:00,14.15,14.2,14.15,14.2,111900.0,12.3109,12.3544,12.3109,12.3544,111900.0
2010-06-16 11:10:00,14.2,14.23,14.19,14.23,150500.0,12.3544,12.3805,12.3457,12.3805,150500.0
2010-06-16 11:15:00,14.23,14.33,14.09,14.33,188000.0,12.3805,12.4675,12.2587,12.4675,188000.0
2010-06-16 11:20:00,14.33,14.36,14.31,14.34,168300.0,12.4675,12.4936,12.4501,12.4762,168300.0
2010-06-16 11:25:00,14.34,14.44,14.33,14.37,369300.0,12.4762,12.5632,12.4675,12.5023,369300.0
2010-06-16 11:30:00,14.37,14.4,14.36,14.38,291400.0,12.5023,12.5284,12.4936,12.511,291400.0
2010-06-16 11:35:00,14.37,14.41,14.37,14.4,263900.0,12.5023,12.5371,12.5023,12.5284,263900.0
2010-06-16 11:40:00,14.39,14.46,14.39,14.45,305400.0,12.5197,12.5806,12.5197,12.5719,305400.0
2010-06-16 11:45:00,14.46,14.46,14.39,14.4,117200.0,12.5806,12.5806,12.5197,12.5284,117200.0
2010-06-16 11:50:00,14.4,14.45,14.4,14.42,159600.0,12.5284,12.5719,12.5284,12.5458,159600.0
2010-06-16 11:55:00,14.43,14.44,14.4,14.42,110900.0,12.5545,12.5632,12.5284,12.5458,110900.0
2010-06-16 12:00:00,14.43,14.44,14.42,14.43,163300.0,12.5545,12.5632,12.5458,12.5545,163300.0
2010-06-16 12:05:00,14.44,14.48,14.43,14.46,265100.0,12.5632,12.598,12.5545,12.5806,265100.0
2010-06-16 12:10:00,14.45,14.46,14.35,14.4,220000.0,12.5719,12.5806,12.4849,12.5284,220000.0
2010-06-16 12:15:00,14.4,14.41,14.37,14.39,265400.0,12.5284,12.5371,12.5023,12.5197,265400.0
2010-06-16 12:20:00,14.39,14.42,14.38,14.4,65600.0,12.5197,12.5458,12.511,12.5284,65600.0
2010-06-16 12:25:00,14.39,14.4,14.34,14.35,65100.0,12.5197,12.5284,12.4762,12.4849,65100.0
2010-06-16 12:30:00,14.35,14.42,14.35,14.41,171400.0,12.4849,12.5458,12.4849,12.5371,171400.0
2010-06-16 12:35:00,14.41,14.42,14.4,14.41,66400.0,12.5371,12.5458,12.5284,12.5371,66400.0
2010-06-16 12:40:00,14.41,14.43,14.39,14.43,126100.0,12.5371,12.5545,12.5197,12.5545,126100.0
2010-06-16 12:45:00,14.43,14.44,14.39,14.41,111800.0,12.5545,12.5632,12.5197,12.5371,111800.0
2010-06-16 12:50:00,14.41,14.44,14.39,14.39,211400.0,12.5371,12.5632,12.5197,12.5197,211400.0
2010-06-16 12:55:00,14.4,14.43,14.38,14.42,109000.0,12.5284,12.5545,12.511,12.5458,109000.0
2010-06-16 13:00:00,14.42,14.43,14.38,14.41,577500.0,12.5458,12.5545,12.511,12.5371,577500.0
2010-06-16 13:05:00,14.41,14.41,14.38,14.38,57200.0,12.5371,12.5371,12.511,12.511,57200.0
2010-06-16 13:10:00,14.38,14.38,14.33,14.34,50000.0,12.511,12.511,12.4675,12.4762,50000.0
2010-06-16 13:15:00,14.33,14.35,14.31,14.31,112200.0,12.4675,12.4849,12.4501,12.4501,112200.0
2010-06-16 13:20:00,14.31,14.33,14.28,14.28,131100.0,12.4501,12.4675,12.424,12.424,131100.0
2010-06-16 13:25:00,14.29,14.32,14.25,14.3,139300.0,12.4327,12.4588,12.3979,12.4414,139300.0
2010-06-16 13:30:00,14.31,14.31,14.28,14.31,109300.0,12.4501,12.4501,12.424,12.4501,109300.0
2010-06-16 13:35:00,14.3,14.3,14.28,14.3,100400.0,12.4414,12.4414,12.424,12.4414,100400.0
2010-06-16 13:40:00,14.29,14.31,14.28,14.3,66000.0,12.4327,12.4501,12.424,12.4414,66000.0
2010-06-16 13:45:00,14.3,14.33,14.29,14.29,117200.0,12.4414,12.4675,12.4327,12.4327,117200.0
2010-06-16 13:50:00,14.29,14.32,14.28,14.31,111500.0,12.4327,12.4588,12.424,12.4501,111500.0
2010-06-16 13:55:00,14.31,14.32,14.29,14.3,133200.0,12.4501,12.4588,12.4327,12.4414,133200.0
2010-06-16 14:00:00,14.3,14.34,14.29,14.33,126900.0,12.4414,12.4762,12.4327,12.4675,126900.0
2010-06-16 14:05:00,14.34,14.34,14.31,14.31,83400.0,12.4762,12.4762,12.4501,12.4501,83400.0
2010-06-16 14:10:00,14.31,14.32,14.27,14.27,71500.0,12.4501,12.4588,12.4153,12.4153,71500.0
2010-06-16 14:15:00,14.27,14.28,14.23,14.25,82100.0,12.4153,12.424,12.3805,12.3979,82100.0
2010-06-16 14:20:00,14.24,14.24,14.17,14.17,96300.0,12.3892,12.3892,12.3283,12.3283,96300.0
2010-06-16 14:25:00,14.17,14.23,14.16,14.22,163900.0,12.3283,12.3805,12.3196,12.3718,163900.0
2010-06-16 14:30:00,14.22,14.23,14.18,14.19,163900.0,12.3718,12.3805,12.337,12.3457,163900.0
2010-06-16 14:35:00,14.19,14.19,14.16,14.17,91200.0,12.3457,12.3457,12.3196,12.3283,91200.0
2010-06-16 14:40:00,14.16,14.19,14.15,14.19,155600.0,12.3196,12.3457,12.3109,12.3457,155600.0
2010-06-16 14:45:00,14.19,14.22,14.16,14.22,131300.0,12.3457,12.3718,12.3196,12.3718,131300.0
2010-06-16 14:50:00,14.22,14.22,14.16,14.17,78200.0,12.3718,12.3718,12.3196,12.3283,78200.0
2010-06-16 14:55:00,14.18,14.19,14.16,14.18,146100.0,12.337,12.3457,12.3196,12.337,146100.0
2010-06-16 15:00:00,14.17,14.18,14.12,14.12,190500.0,12.3283,12.337,12.2848,12.2848,190500.0
2010-06-16 15:05:00,14.13,14.13,14.1,14.12,75300.0,12.2935,12.2935,12.2674,12.2848,75300.0
2010-06-16 15:10:00,14.12,14.13,14.1,14.1,61200.0,12.2848,12.2935,12.2674,12.2674,61200.0
2010-06-16 15:15:00,14.1,14.1,14.07,14.08,195800.0,12.2674,12.2674,12.2413,12.25,195800.0
2010-06-16 15:20:00,14.08,14.09,14.01,14.03,132100.0,12.25,12.2587,12.1891,12.2065,132100.0
2010-06-16 15:25:00,14.03,14.08,14.03,14.06,111300.0,12.2065,12.25,12.2065,12.2326,111300.0
2010-06-16 15:30:00,14.06,14.07,14.01,14.05,127700.0,12.2326,12.2413,12.1891,12.2239,127700.0
2010-06-16 15:35:00,14.04,14.1,14.04,14.09,198500.0,12.2152,12.2674,12.2152,12.2587,198500.0
2010-06-16 15:40:00,14.09,14.1,14.05,14.07,161600.0,12.2587,12.2674,12.2239,12.2413,161600.0
2010-06-16 15:45:00,14.07,14.09,14.05,14.06,251400.0,12.2413,12.2587,12.2239,12.2326,251400.0
2010-06-16 15:50:00,14.06,14.06,14.04,14.05,253400.0,12.2326,12.2326,12.2152,12.2239,253400.0
2010-06-16 15:55:00,14.05,14.1,14.05,14.08,340400.0,12.2239,12.2674,12.2239,12.25,340400.0
2010-06-17 09:30:00,14.16,14.36,14.16,14.24,145200.0,12.3196,12.4936,12.3196,12.3892,145200.0
2010-06-17 09:35:00,14.24,14.31,14.2,14.21,120600.0,12.3892,12.4501,12.3544,12.3631,120600.0
2010-06-17 09:40:00,14.21,14.26,14.12,14.2,235700.0,12.3631,12.4066,12.2848,12.3544,235700.0
2010-06-17 09:45:00,14.2,14.23,14.19,14.2,71600.0,12.3544,12.3805,12.3457,12.3544,71600.0
2010-06-17 09:50:00,14.2,14.25,14.2,14.24,98800.0,12.3544,12.3979,12.3544,12.3892,98800.0
2010-06-17 09:55:00,14.25,14.28,14.24,14.26,52800.0,12.3979,12.424,12.3892,12.4066,52800.0
2010-06-17 10:00:00,14.25,14.26,14.13,14.16,241100.0,12.3979,12.4066,12.2935,12.3196,241100.0
2010-06-17 10:05:00,14.16,14.18,14.13,14.15,195800.0,12.3196,12.337,12.2935,12.3109,195800.0
2010-06-17 10:10:00,14.15,14.15,13.98,13.99,197800.0,12.3109,12.3109,12.163,12.1717,197800.0
2010-06-17 10:15:00,13.99,14.0,13.95,13.98,230100.0,12.1717,12.1804,12.1369,12.163,230100.0
2010-06-17 10:20:00,13.98,14.07,13.96,14.06,123300.0,12.163,12.2413,12.1456,12.2326,123300.0
2010-06-17 10:25:00,14.06,14.12,14.02,14.12,144600.0,12.2326,12.2848,12.1978,12.2848,144600.0
2010-06-17 10:30:00,14.12,14.15,14.11,14.13,120400.0,12.2848,12.3109,12.2761,12.2935,120400.0
2010-06-17 10:35:00,14.13,14.15,14.06,14.15,112800.0,12.2935,12.3109,12.2326,12.3109,112800.0
2010-06-17 10:40:00,14.14,14.14,14.07,14.1,82800.0,12.3022,12.3022,12.2413,12.2674,82800.0
2010-06-17 10:45:00,14.09,14.12,14.06,14.1,136100.0,12.2587,12.2848,12.2326,12.2674,136100.0
2010-06-17 10:50:00,14.1,14.13,14.08,14.09,101200.0,12.2674,12.2935,12.25,12.2587,101200.0
2010-06-17 10:55:00,14.09,14.12,14.05,14.07,107100.0,12.2587,12.2848,12.2239,12.2413,107100.0
2010-06-17 11:00:00,14.07,14.09,14.0,14.08,111500.0,12.2413,12.2587,12.1804,12.25,111500.0
2010-06-17 11:05:00,14.09,14.1,14.05,14.06,49200.0,12.2587,12.2674,12.2239,12.2326,49200.0
2010-06-17 11:10:00,14.06,14.1,14.04,14.08,96900.0,12.2326,12.2674,12.2152,12.25,96900.0
2010-06-17 11:15:00,14.09,14.15,14.08,14.14,134900.0,12.2587,12.3109,12.25,12.3022,134900.0
2010-06-17 11:20:00,14.14,14.22,14.14,14.21,342100.0,12.3022,12.3718,12.3022,12.3631,342100.0
2010-06-17 11:25:00,14.2,14.24,14.19,14.2,240100.0,12.3544,12.3892,12.3457,12.3544,240100.0
2010-06-17 11:30:00,14.2,14.28,14.2,14.27,72400.0,12.3544,12.424,12.3544,12.4153,72400.0
2010-06-17 11:35:00,14.27,14.27,14.23,14.24,39900.0,12.4153,12.4153,12.3805,12.3892,39900.0
2010-06-17 11:40:00,14.23,14.26,14.22,14.24,74400.0,12.3805,12.4066,12.3718,12.3892,74400.0
2010-06-17 11:45:00,14.24,14.24,14.21,14.23,48000.0,12.3892,12.3892,12.3631,12.3805,48000.0
2010-06-17 11:50:00,14.22,14.28,14.22,14.27,111800.0,12.3718,12.424,12.3718,12.4153,111800.0
2010-06-17 11:55:00,14.26,14.4,14.25,14.3,281700.0,12.4066,12.5284,12.3979,12.4414,281700.0
2010-06-17 12:00:00,14.3,14.3,14.25,14.26,84300.0,12.4414,12.4414,12.3979,12.4066,84300.0
2010-06-17 12:05:00,14.26,14.31,14.24,14.26,165200.0,12.4066,12.4501,12.3892,12.4066,165200.0
2010-06-17 12:10:00,14.25,14.27,14.25,14.26,57900.0,12.3979,12.4153,12.3979,12.4066,57900.0
2010-06-17 12:15:00,14.26,14.27,14.24,14.26,25900.0,12.4066,12.4153,12.3892,12.4066,25900.0
2010-06-17 12:20:00,14.25,14.32,14.25,14.31,74300.0,12.3979,12.4588,12.3979,12.4501,74300.0
2010-06-17 12:25:00,14.31,14.32,14.26,14.27,73000.0,12.4501,12.4588,12.4066,12.4153,73000.0
2010-06-17 12:30:00,14.28,14.29,14.26,14.27,37300.0,12.424,12.4327,12.4066,12.4153,37300.0
2010-06-17 12:35:00,14.27,14.27,14.24,14.25,71200.0,12.4153,12.4153,12.3892,12.3979,71200.0
2010-06-17 12:40:00,14.24,14.26,14.2,14.2,74100.0,12.3892,12.4066,12.3544,12.3544,74100.0
2010-06-17 12:45:00,14.2,14.27,14.2,14.27,82500.0,12.3544,12.4153,12.3544,12.4153,82500.0
2010-06-17 12:50:00,14.26,14.28,14.24,14.28,47600.0,12.4066,12.424,12.3892,12.424,47600.0
2010-06-17 12:55:00,14.28,14.28,14.24,14.27,39500.0,12.424,12.424,12.3892,12.4153,39500.0
2010-06-17 13:00:00,14.26,14.27,14.24,14.24,60400.0,12.4066,12.4153,12.3892,12.3892,60400.0
2010-06-17 13:05:00,14.24,14.24,14.23,14.23,15700.0,12.3892,12.3892,12.3805,12.3805,15700.0
2010-06-17 13:10:00,14.23,14.26,14.21,14.26,57700.0,12.3805,12.4066,12.3631,12.4066,57700.0
2010-06-17 13:15:00,14.26,14.3,14.26,14.26,57200.0,12.4066,12.4414,12.4066,12.4066,57200.0
2010-06-17 13:20:00,14.26,14.27,14.24,14.24,43800.0,12.4066,12.4153,12.3892,12.3892,43800.0
2010-06-17 13:25:00,14.24,14.24,14.2,14.24,73500.0,12.3892,12.3892,12.3544,12.3892,73500.0
2010-06-17 13:30:00,14.23,14.28,14.23,14.25,71600.0,12.3805,12.424,12.3805,12.3979,71600.0
2010-06-17 13:35:00,14.24,14.25,14.19,14.24,43600.0,12.3892,12.3979,12.3457,12.3892,43600.0
2010-06-17 13:40:00,14.24,14.24,14.21,14.22,44200.0,12.3892,12.3892,12.3631,12.3718,44200.0
2010-06-17 13:45:00,14.21,14.26,14.21,14.26,44700.0,12.3631,12.4066,12.3631,12.4066,44700.0
2010-06-17 13:50:00,14.25,14.26,14.23,14.23,30300.0,12.3979,12.4066,12.3805,12.3805,30300.0
2010-06-17 13:55:00,14.23,14.27,14.23,14.26,53300.0,12.3805,12.4153,12.3805,12.4066,53300.0
2010-06-17 14:00:00,14.25,14.29,14.25,14.28,64000.0,12.3979,12.4327,12.3979,12.424,64000.0
2010-06-17 14:05:00,14.27,14.28,14.25,14.26,31500.0,12.4153,12.424,12.3979,12.4066,31500.0
2010-06-17 14:10:00,14.25,14.28,14.25,14.26,78100.0,12.3979,12.424,12.3979,12.4066,78100.0
2010-06-17 14:15:00,14.26,14.27,14.22,14.25,60100.0,12.4066,12.4153,12.3718,12.3979,60100.0
2010-06-17 14:20:00,14.24,14.26,14.22,14.24,36400.0,12.3892,12.4066,12.3718,12.3892,36400.0
2010-06-17 14:25:00,14.24,14.29,14.2,14.21,67600.0,12.3892,12.4327,12.3544,12.3631,67600.0
2010-06-17 14:30:00,14.21,14.24,14.2,14.21,50500.0,12.3631,12.3892,12.3544,12.3631,50500.0
2010-06-17 14:35:00,14.21,14.23,14.2,14.22,65300.0,12.3631,12.3805,12.3544,12.3718,65300.0
2010-06-17 14:40:00,14.21,14.22,14.13,14.13,49700.0,12.3631,12.3718,12.2935,12.2935,49700.0
2010-06-17 14:45:00,14.13,14.16,14.12,14.12,71300.0,12.2935,12.3196,12.2848,12.2848,71300.0
2010-06-17 14:50:00,14.12,14.19,14.11,14.17,81800.0,12.2848,12.3457,12.2761,12.3283,81800.0
2010-06-17 14:55:00,14.17,14.22,14.17,14.19,59900.0,12.3283,12.3718,12.3283,12.3457,59900.0
2010-06-17 15:00:00,14.18,14.19,14.14,14.15,65300.0,12.337,12.3457,12.3022,12.3109,65300.0
2010-06-17 15:05:00,14.14,14.17,14.12,14.15,111200.0,12.3022,12.3283,12.2848,12.3109,111200.0
2010-06-17 15:10:00,14.15,14.16,14.13,14.14,41300.0,12.3109,12.3196,12.2935,12.3022,41300.0
2010-06-17 15:15:00,14.13,14.15,14.11,14.13,127900.0,12.2935,12.3109,12.2761,12.2935,127900.0
2010-06-17 15:20:00,14.13,14.13,14.11,14.13,73900.0,12.2935,12.2935,12.2761,12.2935,73900.0
2010-06-17 15:25:00,14.13,14.13,14.09,14.12,79200.0,12.2935,12.2935,12.2587,12.2848,79200.0
2010-06-17 15:30:00,14.12,14.2,14.11,14.17,98600.0,12.2848,12.3544,12.2761,12.3283,98600.0
2010-06-17 15:35:00,14.17,14.18,14.16,14.18,101100.0,12.3283,12.337,12.3196,12.337,101100.0
2010-06-17 15:40:00,14.18,14.2,14.17,14.19,79700.0,12.337,12.3544,12.3283,12.3457,79700.0
2010-06-17 15:45:00,14.2,14.24,14.19,14.23,204300.0,12.3544,12.3892,12.3457,12.3805,204300.0
2010-06-17 15:50:00,14.23,14.24,14.19,14.2,212800.0,12.3805,12.3892,12.3457,12.3544,212800.0
2010-06-17 15:55:00,14.19,14.23,14.19,14.2,359000.0,12.3457,12.3805,12.3457,12.3544,359000.0
2010-06-18 09:30:00,14.18,14.2,13.99,13.99,154100.0,12.337,12.3544,12.1717,12.1717,154100.0
2010-06-18 09:35:00,13.99,14.09,13.92,13.93,347600.0,12.1717,12.2587,12.1108,12.1195,347600.0
2010-06-18 09:40:00,13.92,13.94,13.88,13.92,194900.0,12.1108,12.1282,12.076,12.1108,194900.0
2010-06-18 09:45:00,13.89,13.94,13.88,13.89,127100.0,12.0847,12.1282,12.076,12.0847,127100.0
2010-06-18 09:50:00,13.89,13.89,13.82,13.82,128700.0,12.0847,12.0847,12.0237,12.0237,128700.0
2010-06-18 09:55:00,13.82,13.86,13.77,13.78,290200.0,12.0237,12.0586,11.9802,11.9889,290200.0
2010-06-18 10:00:00,13.79,13.84,13.78,13.81,116900.0,11.9976,12.0411,11.9889,12.015,116900.0
2010-06-18 10:05:00,13.81,13.85,13.78,13.78,220500.0,12.015,12.0499,11.9889,11.9889,220500.0
2010-06-18 10:10:00,13.78,13.89,13.78,13.89,195900.0,11.9889,12.0847,11.9889,12.0847,195900.0
2010-06-18 10:15:00,13.89,13.9,13.86,13.88,264800.0,12.0847,12.0934,12.0586,12.076,264800.0
2010-06-18 10:20:00,13.88,13.93,13.86,13.86,158700.0,12.076,12.1195,12.0586,12.0586,158700.0
2010-06-18 10:25:00,13.86,13.99,13.86,13.98,200600.0,12.0586,12.1717,12.0586,12.163,200600.0
2010-06-18 10:30:00,13.98,14.06,13.98,14.02,208600.0,12.163,12.2326,12.163,12.1978,208600.0
2010-06-18 10:35:00,14.02,14.06,13.95,13.98,156800.0,12.1978,12.2326,12.1369,12.163,156800.0
2010-06-18 10:40:00,13.97,13.99,13.85,13.86,274000.0,12.1543,12.1717,12.0499,12.0586,274000.0
2010-06-18 10:45:00,13.86,13.89,13.82,13.86,268900.0,12.0586,12.0847,12.0237,12.0586,268900.0
2010-06-18 10:50:00,13.85,13.86,13.84,13.85,110000.0,12.0499,12.0586,12.0411,12.0499,110000.0
2010-06-18 10:55:00,13.86,13.88,13.83,13.84,128200.0,12.0586,12.076,12.0324,12.0411,128200.0
2010-06-18 11:00:00,13.84,13.86,13.82,13.86,158500.0,12.0411,12.0586,12.0237,12.0586,158500.0
2010-06-18 11:05:00,13.85,13.86,13.83,13.86,101800.0,12.0499,12.0586,12.0324,12.0586,101800.0
2010-06-18 11:10:00,13.85,13.86,13.78,13.78,185400.0,12.0499,12.0586,11.9889,11.9889,185400.0
2010-06-18 11:15:00,13.78,13.79,13.68,13.75,632900.0,11.9889,11.9976,11.9019,11.9628,632900.0
2010-06-18 11:20:00,13.74,13.76,13.64,13.72,365100.0,11.9541,11.9715,11.8671,11.9367,365100.0
2010-06-18 11:25:00,13.72,13.73,13.65,13.68,202000.0,11.9367,11.9454,11.8758,11.9019,202000.0
2010-06-18 11:30:00,13.69,13.73,13.67,13.71,127300.0,11.9106,11.9454,11.8932,11.928,127300.0
2010-06-18 11:35:00,13.72,13.81,13.71,13.78,257100.0,11.9367,12.015,11.928,11.9889,257100.0
2010-06-18 11:40:00,13.78,13.8,13.75,13.78,111000.0,11.9889,12.0063,11.9628,11.9889,111000.0
2010-06-18 11:45:00,13.78,13.78,13.72,13.73,116100.0,11.9889,11.9889,11.9367,11.9454,116100.0
2010-06-18 11:50:00,13.73,13.74,13.71,13.71,111800.0,11.9454,11.9541,11.928,11.928,111800.0
2010-06-18 11:55:00,13.71,13.71,13.67,13.68,111500.0,11.928,11.928,11.8932,11.9019,111500.0
2010-06-18 12:00:00,13.68,13.74,13.67,13.73,111000.0,11.9019,11.9541,11.8932,11.9454,111000.0
2010-06-18 12:05:00,13.73,13.76,13.72,13.73,68500.0,11.9454,11.9715,11.9367,11.9454,68500.0
2010-06-18 12:10:00,13.73,13.74,13.68,13.71,69700.0,11.9454,11.9541,11.9019,11.928,69700.0
2010-06-18 12:15:00,13.71,13.73,13.7,13.7,45100.0,11.928,11.9454,11.9193,11.9193,45100.0
2010-06-18 12:20:00,13.7,13.7,13.63,13.64,241500.0,11.9193,11.9193,11.8584,11.8671,241500.0
2010-06-18 12:25:00,13.64,13.65,13.63,13.63,79800.0,11.8671,11.8758,11.8584,11.8584,79800.0
2010-06-18 12:30:00,13.64,13.65,13.61,13.62,105600.0,11.8671,11.8758,11.841,11.8497,105600.0
2010-06-18 12:35:00,13.62,13.63,13.57,13.57,158700.0,11.8497,11.8584,11.8062,11.8062,158700.0
2010-06-18 12:40:00,13.57,13.59,13.51,13.53,232600.0,11.8062,11.8236,11.754,11.7714,232600.0
2010-06-18 12:45:00,13.54,13.54,13.49,13.52,198100.0,11.7801,11.7801,11.7366,11.7627,198100.0
2010-06-18 12:50:00,13.52,13.56,13.44,13.55,233000.0,11.7627,11.7975,11.6931,11.7888,233000.0
2010-06-18 12:55:00,13.56,13.56,13.48,13.52,139500.0,11.7975,11.7975,11.7279,11.7627,139500.0
2010-06-18 13:00:00,13.53,13.56,13.51,13.55,78600.0,11.7714,11.7975,11.754,11.7888,78600.0
2010-06-18 13:05:00,13.56,13.59,13.55,13.56,84600.0,11.7975,11.8236,11.7888,11.7975,84600.0
2010-06-18 13:10:00,13.56,13.58,13.53,13.53,73500.0,11.7975,11.8149,11.7714,11.7714,73500.0
2010-06-18 13:15:00,13.53,13.54,13.5,13.53,71000.0,11.7714,11.7801,11.7453,11.7714,71000.0
2010-06-18 13:20:00,13.53,13.56,13.52,13.56,116500.0,11.7714,11.7975,11.7627,11.7975,116500.0
2010-06-18 13:25:00,13.56,13.58,13.54,13.56,108800.0,11.7975,11.8149,11.7801,11.7975,108800.0
2010-06-18 13:30:00,13.55,13.56,13.55,13.56,97800.0,11.7888,11.7975,11.7888,11.7975,97800.0
2010-06-18 13:35:00,13.56,13.68,13.55,13.67,130900.0,11.7975,11.9019,11.7888,11.8932,130900.0
2010-06-18 13:40:00,13.67,13.71,13.64,13.66,125600.0,11.8932,11.928,11.8671,11.8845,125600.0
2010-06-18 13:45:00,13.66,13.7,13.64,13.64,104900.0,11.8845,11.9193,11.8671,11.8671,104900.0
2010-06-18 13:50:00,13.64,13.69,13.64,13.69,62100.0,11.8671,11.9106,11.8671,11.9106,62100.0
2010-06-18 13:55:00,13.68,13.75,13.68,13.75,134700.0,11.9019,11.9628,11.9019,11.9628,134700.0
2010-06-18 14:00:00,13.74,13.78,13.73,13.76,274600.0,11.9541,11.9889,11.9454,11.9715,274600.0
2010-06-18 14:05:00,13.76,13.77,13.71,13.72,106400.0,11.9715,11.9802,11.928,11.9367,106400.0
2010-06-18 14:10:00,13.72,13.78,13.72,13.78,55500.0,11.9367,11.9889,11.9367,11.9889,55500.0
2010-06-18 14:15:00,13.78,13.82,13.78,13.8,91000.0,11.9889,12.0237,11.9889,12.0063,91000.0
2010-06-18 14:20:00,13.8,13.81,13.8,13.8,136900.0,12.0063,12.015,12.0063,12.0063,136900.0
2010-06-18 14:25:00,13.8,13.81,13.79,13.8,31300.0,12.0063,12.015,11.9976,12.0063,31300.0
2010-06-18 14:30:00,13.81,13.83,13.8,13.8,107900.0,12.015,12.0324,12.0063,12.0063,107900.0
2010-06-18 14:35:00,13.81,13.84,13.79,13.83,120600.0,12.015,12.0411,11.9976,12.0324,120600.0
2010-06-18 14:40:00,13.83,13.85,13.8,13.81,63300.0,12.0324,12.0499,12.0063,12.015,63300.0
2010-06-18 14:45:00,13.8,13.82,13.8,13.8,41300.0,12.0063,12.0237,12.0063,12.0063,41300.0
2010-06-18 14:50:00,13.8,13.81,13.79,13.8,111900.0,12.0063,12.015,11.9976,12.0063,111900.0
2010-06-18 14:55:00,13.8,13.82,13.77,13.77,63900.0,12.0063,12.0237,11.9802,11.9802,63900.0
2010-06-18 15:00:00,13.77,13.77,13.75,13.75,79800.0,11.9802,11.9802,11.9628,11.9628,79800.0
2010-06-18 15:05:00,13.76,13.78,13.74,13.75,132000.0,11.9715,11.9889,11.9541,11.9628,132000.0
2010-06-18 15:10:00,13.75,13.77,13.74,13.77,132400.0,11.9628,11.9802,11.9541,11.9802,132400.0
2010-06-18 15:15:00,13.77,13.77,13.74,13.76,110000.0,11.9802,11.9802,11.9541,11.9715,110000.0
2010-06-18 15:20:00,13.76,13.79,13.76,13.78,109900.0,11.9715,11.9976,11.9715,11.9889,109900.0
2010-06-18 15:25:00,13.78,13.78,13.77,13.78,64100.0,11.9889,11.9889,11.9802,11.9889,64100.0
2010-06-18 15:30:00,13.77,13.78,13.75,13.75,220700.0,11.9802,11.9889,11.9628,11.9628,220700.0
2010-06-18 15:35:00,13.74,13.75,13.7,13.74,184700.0,11.9541,11.9628,11.9193,11.9541,184700.0
2010-06-18 15:40:00,13.75,13.75,13.67,13.7,164600.0,11.9628,11.9628,11.8932,11.9193,164600.0
2010-06-18 15:45:00,13.7,13.72,13.69,13.71,209700.0,11.9193,11.9367,11.9106,11.928,209700.0
2010-06-18 15:50:00,13.71,13.73,13.69,13.69,313700.0,11.928,11.9454,11.9106,11.9106,313700.0
2010-06-18 15:55:00,13.7,13.73,13.7,13.71,369000.0,11.9193,11.9454,11.9193,11.928,369000.0
2010-06-21 09:30:00,13.88,13.95,13.84,13.87,169400.0,12.076,12.1369,12.0411,12.0673,169400.0
2010-06-21 09:35:00,13.87,13.91,13.81,13.84,125700.0,12.0673,12.1021,12.015,12.0411,125700.0
2010-06-21 09:40:00,13.84,13.84,13.74,13.75,175700.0,12.0411,12.0411,11.9541,11.9628,175700.0
2010-06-21 09:45:00,13.75,13.82,13.73,13.8,156900.0,11.9628,12.0237,11.9454,12.0063,156900.0
2010-06-21 09:50:00,13.8,13.9,13.8,13.88,114500.0,12.0063,12.0934,12.0063,12.076,114500.0
2010-06-21 09:55:00,13.88,13.95,13.87,13.94,106700.0,12.076,12.1369,12.0673,12.1282,106700.0
2010-06-21 10:00:00,13.93,13.96,13.92,13.93,114500.0,12.1195,12.1456,12.1108,12.1195,114500.0
2010-06-21 10:05:00,13.93,13.93,13.89,13.91,78500.0,12.1195,12.1195,12.0847,12.1021,78500.0
2010-06-21 10:10:00,13.91,13.94,13.89,13.94,71700.0,12.1021,12.1282,12.0847,12.1282,71700.0
2010-06-21 10:15:00,13.94,13.96,13.91,13.91,218300.0,12.1282,12.1456,12.1021,12.1021,218300.0
2010-06-21 10:20:00,13.91,13.94,13.91,13.93,95200.0,12.1021,12.1282,12.1021,12.1195,95200.0
2010-06-21 10:25:00,13.93,13.94,13.9,13.9,54900.0,12.1195,12.1282,12.0934,12.0934,54900.0
2010-06-21 10:30:00,13.9,13.93,13.89,13.89,73700.0,12.0934,12.1195,12.0847,12.0847,73700.0
2010-06-21 10:35:00,13.89,13.92,13.89,13.9,51700.0,12.0847,12.1108,12.0847,12.0934,51700.0
2010-06-21 10:40:00,13.9,13.94,13.89,13.94,27900.0,12.0934,12.1282,12.0847,12.1282,27900.0
2010-06-21 10:45:00,13.94,13.95,13.91,13.92,29300.0,12.1282,12.1369,12.1021,12.1108,29300.0
2010-06-21 10:50:00,13.91,13.91,13.82,13.88,67200.0,12.1021,12.1021,12.0237,12.076,67200.0
2010-06-21 10:55:00,13.88,13.9,13.85,13.89,44300.0,12.076,12.0934,12.0499,12.0847,44300.0
2010-06-21 11:00:00,13.89,13.89,13.84,13.86,52200.0,12.0847,12.0847,12.0411,12.0586,52200.0
2010-06-21 11:05:00,13.85,13.86,13.84,13.85,52100.0,12.0499,12.0586,12.0411,12.0499,52100.0
2010-06-21 11:10:00,13.84,13.87,13.83,13.86,151500.0,12.0411,12.0673,12.0324,12.0586,151500.0
2010-06-21 11:15:00,13.86,13.87,13.82,13.83,75700.0,12.0586,12.0673,12.0237,12.0324,75700.0
2010-06-21 11:20:00,13.83,13.89,13.82,13.89,131700.0,12.0324,12.0847,12.0237,12.0847,131700.0
2010-06-21 11:25:00,13.88,13.89,13.86,13.89,119800.0,12.076,12.0847,12.0586,12.0847,119800.0
2010-06-21 11:30:00,13.88,13.95,13.88,13.94,107900.0,12.076,12.1369,12.076,12.1282,107900.0
2010-06-21 11:35:00,13.94,13.97,13.93,13.97,84100.0,12.1282,12.1543,12.1195,12.1543,84100.0
2010-06-21 11:40:00,13.97,14.0,13.96,13.99,91200.0,12.1543,12.1804,12.1456,12.1717,91200.0
2010-06-21 11:45:00,13.99,14.0,13.96,13.97,146900.0,12.1717,12.1804,12.1456,12.1543,146900.0
2010-06-21 11:50:00,13.96,13.97,13.91,13.95,48900.0,12.1456,12.1543,12.1021,12.1369,48900.0
2010-06-21 11:55:00,13.95,13.96,13.94,13.95,16700.0,12.1369,12.1456,12.1282,12.1369,16700.0
2010-06-21 12:00:00,13.95,13.98,13.9,13.9,85000.0,12.1369,12.163,12.0934,12.0934,85000.0
2010-06-21 12:05:00,13.9,13.9,13.85,13.89,48500.0,12.0934,12.0934,12.0499,12.0847,48500.0
2010-06-21 12:10:00,13.88,13.93,13.88,13.93,38700.0,12.076,12.1195,12.076,12.1195,38700.0
2010-06-21 12:15:00,13.92,13.94,13.91,13.92,28000.0,12.1108,12.1282,12.1021,12.1108,28000.0
2010-06-21 12:20:00,13.91,13.92,13.91,13.91,21700.0,12.1021,12.1108,12.1021,12.1021,21700.0
2010-06-21 12:25:00,13.91,13.92,13.88,13.9,33300.0,12.1021,12.1108,12.076,12.0934,33300.0
2010-06-21 12:30:00,13.9,13.92,13.89,13.9,37700.0,12.0934,12.1108,12.0847,12.0934,37700.0
2010-06-21 12:35:00,13.9,13.91,13.89,13.9,49200.0,12.0934,12.1021,12.0847,12.0934,49200.0
2010-06-21 12:40:00,13.91,13.91,13.9,13.9,8900.0,12.1021,12.1021,12.0934,12.0934,8900.0
2010-06-21 12:45:00,13.9,13.94,13.9,13.92,54600.0,12.0934,12.1282,12.0934,12.1108,54600.0
2010-06-21 12:50:00,13.91,13.91,13.87,13.88,103200.0,12.1021,12.1021,12.0673,12.076,103200.0
2010-06-21 12:55:00,13.88,13.9,13.88,13.9,111100.0,12.076,12.0934,12.076,12.0934,111100.0
2010-06-21 13:00:00,13.9,13.9,13.88,13.88,53600.0,12.0934,12.0934,12.076,12.076,53600.0
2010-06-21 13:05:00,13.89,13.89,13.87,13.88,43100.0,12.0847,12.0847,12.0673,12.076,43100.0
2010-06-21 13:10:00,13.88,13.9,13.88,13.9,105600.0,12.076,12.0934,12.076,12.0934,105600.0
2010-06-21 13:15:00,13.9,13.9,13.9,13.9,12200.0,12.0934,12.0934,12.0934,12.0934,12200.0
2010-06-21 13:20:00,13.9,13.91,13.89,13.91,166100.0,12.0934,12.1021,12.0847,12.1021,166100.0
2010-06-21 13:25:00,13.91,13.92,13.9,13.92,25100.0,12.1021,12.1108,12.0934,12.1108,25100.0
2010-06-21 13:30:00,13.91,13.91,13.89,13.9,67600.0,12.1021,12.1021,12.0847,12.0934,67600.0
2010-06-21 13:35:00,13.9,13.9,13.84,13.85,44900.0,12.0934,12.0934,12.0411,12.0499,44900.0
2010-06-21 13:40:00,13.84,13.85,13.83,13.84,97100.0,12.0411,12.0499,12.0324,12.0411,97100.0
2010-06-21 13:45:00,13.84,13.86,13.84,13.86,97800.0,12.0411,12.0586,12.0411,12.0586,97800.0
2010-06-21 13:50:00,13.86,13.88,13.82,13.82,54100.0,12.0586,12.076,12.0237,12.0237,54100.0
2010-06-21 13:55:00,13.82,13.84,13.81,13.81,41600.0,12.0237,12.0411,12.015,12.015,41600.0
2010-06-21 14:00:00,13.81,13.81,13.78,13.78,45200.0,12.015,12.015,11.9889,11.9889,45200.0
2010-06-21 14:05:00,13.78,13.8,13.76,13.78,41100.0,11.9889,12.0063,11.9715,11.9889,41100.0
2010-06-21 14:10:00,13.77,13.8,13.77,13.8,23800.0,11.9802,12.0063,11.9802,12.0063,23800.0
2010-06-21 14:15:00,13.8,13.82,13.77,13.77,44600.0,12.0063,12.0237,11.9802,11.9802,44600.0
2010-06-21 14:20:00,13.77,13.79,13.77,13.79,78900.0,11.9802,11.9976,11.9802,11.9976,78900.0
2010-06-21 14:25:00,13.78,13.79,13.72,13.74,84700.0,11.9889,11.9976,11.9367,11.9541,84700.0
2010-06-21 14:30:00,13.74,13.74,13.73,13.73,133100.0,11.9541,11.9541,11.9454,11.9454,133100.0
2010-06-21 14:35:00,13.74,13.74,13.72,13.73,133300.0,11.9541,11.9541,11.9367,11.9454,133300.0
2010-06-21 14:40:00,13.73,13.73,13.68,13.68,87400.0,11.9454,11.9454,11.9019,11.9019,87400.0
2010-06-21 14:45:00,13.68,13.69,13.57,13.59,158600.0,11.9019,11.9106,11.8062,11.8236,158600.0
2010-06-21 14:50:00,13.6,13.61,13.55,13.55,86400.0,11.8323,11.841,11.7888,11.7888,86400.0
2010-06-21 14:55:00,13.55,13.6,13.55,13.59,121900.0,11.7888,11.8323,11.7888,11.8236,121900.0
2010-06-21 15:00:00,13.59,13.62,13.58,13.59,132800.0,11.8236,11.8497,11.8149,11.8236,132800.0
2010-06-21 15:05:00,13.59,13.6,13.55,13.56,88400.0,11.8236,11.8323,11.7888,11.7975,88400.0
2010-06-21 15:10:00,13.57,13.57,13.5,13.5,114600.0,11.8062,11.8062,11.7453,11.7453,114600.0
2010-06-21 15:15:00,13.51,13.51,13.49,13.5,86900.0,11.754,11.754,11.7366,11.7453,86900.0
2010-06-21 15:20:00,13.49,13.5,13.46,13.47,132700.0,11.7366,11.7453,11.7105,11.7192,132700.0
2010-06-21 15:25:00,13.47,13.55,13.47,13.54,162400.0,11.7192,11.7888,11.7192,11.7801,162400.0
2010-06-21 15:30:00,13.53,13.54,13.48,13.52,101000.0,11.7714,11.7801,11.7279,11.7627,101000.0
2010-06-21 15:35:00,13.52,13.52,13.45,13.46,234300.0,11.7627,11.7627,11.7018,11.7105,234300.0
2010-06-21 15:40:00,13.47,13.47,13.33,13.39,431200.0,11.7192,11.7192,11.5974,11.6496,431200.0
2010-06-21 15:45:00,13.39,13.43,13.39,13.43,200100.0,11.6496,11.6844,11.6496,11.6844,200100.0
2010-06-21 15:50:00,13.43,13.51,13.43,13.49,397100.0,11.6844,11.754,11.6844,11.7366,397100.0
2010-06-21 15:55:00,13.49,13.52,13.46,13.48,352700.0,11.7366,11.7627,11.7105,11.7279,352700.0
2010-06-22 09:30:00,13.49,13.55,13.41,13.55,73400.0,11.7366,11.7888,11.667,11.7888,73400.0
2010-06-22 09:35:00,13.55,13.61,13.48,13.48,85900.0,11.7888,11.841,11.7279,11.7279,85900.0
2010-06-22 09:40:00,13.49,13.49,13.23,13.24,414800.0,11.7366,11.7366,11.5104,11.5191,414800.0
2010-06-22 09:45:00,13.24,13.3,13.22,13.27,215300.0,11.5191,11.5713,11.5017,11.5452,215300.0
2010-06-22 09:50:00,13.28,13.28,13.2,13.22,280900.0,11.5539,11.5539,11.4843,11.5017,280900.0
2010-06-22 09:55:00,13.21,13.25,13.11,13.12,176200.0,11.493,11.5278,11.406,11.4147,176200.0
2010-06-22 10:00:00,13.11,13.13,13.07,13.08,136800.0,11.406,11.4234,11.3712,11.3799,136800.0
2010-06-22 10:05:00,13.08,13.08,12.97,13.05,386600.0,11.3799,11.3799,11.2842,11.3538,386600.0
2010-06-22 10:10:00,13.05,13.1,13.05,13.06,134800.0,11.3538,11.3973,11.3538,11.3625,134800.0
2010-06-22 10:15:00,13.07,13.09,12.98,13.01,292100.0,11.3712,11.3886,11.2929,11.319,292100.0
2010-06-22 10:20:00,13.0,13.0,12.89,12.93,235500.0,11.3103,11.3103,11.2146,11.2494,235500.0
2010-06-22 10:25:00,12.92,13.0,12.91,12.98,113600.0,11.2407,11.3103,11.232,11.2929,113600.0
2010-06-22 10:30:00,12.98,12.98,12.86,12.86,228100.0,11.2929,11.2929,11.1885,11.1885,228100.0
2010-06-22 10:35:00,12.87,12.92,12.82,12.92,181100.0,11.1972,11.2407,11.1537,11.2407,181100.0
2010-06-22 10:40:00,12.92,12.98,12.91,12.95,110200.0,11.2407,11.2929,11.232,11.2668,110200.0
2010-06-22 10:45:00,12.97,13.0,12.96,12.97,88900.0,11.2842,11.3103,11.2755,11.2842,88900.0
2010-06-22 10:50:00,12.96,13.06,12.96,13.02,181000.0,11.2755,11.3625,11.2755,11.3277,181000.0
2010-06-22 10:55:00,13.02,13.05,13.0,13.03,102200.0,11.3277,11.3538,11.3103,11.3364,102200.0
2010-06-22 11:00:00,13.03,13.04,12.99,12.99,97200.0,11.3364,11.3451,11.3016,11.3016,97200.0
2010-06-22 11:05:00,12.99,13.0,12.94,13.0,70100.0,11.3016,11.3103,11.2581,11.3103,70100.0
2010-06-22 11:10:00,13.0,13.03,12.99,13.03,113700.0,11.3103,11.3364,11.3016,11.3364,113700.0
2010-06-22 11:15:00,13.02,13.04,13.01,13.01,64100.0,11.3277,11.3451,11.319,11.319,64100.0
2010-06-22 11:20:00,13.01,13.05,12.98,13.04,81800.0,11.319,11.3538,11.2929,11.3451,81800.0
2010-06-22 11:25:00,13.04,13.05,13.02,13.03,73000.0,11.3451,11.3538,11.3277,11.3364,73000.0
2010-06-22 11:30:00,13.03,13.09,13.03,13.05,77600.0,11.3364,11.3886,11.3364,11.3538,77600.0
2010-06-22 11:35:00,13.06,13.07,13.05,13.05,118500.0,11.3625,11.3712,11.3538,11.3538,118500.0
2010-06-22 11:40:00,13.06,13.06,13.03,13.04,60600.0,11.3625,11.3625,11.3364,11.3451,60600.0
2010-06-22 11:45:00,13.04,13.11,13.03,13.08,79500.0,11.3451,11.406,11.3364,11.3799,79500.0
2010-06-22 11:50:00,13.09,13.18,13.08,13.11,172400.0,11.3886,11.4669,11.3799,11.406,172400.0
2010-06-22 11:55:00,13.12,13.12,13.08,13.09,67500.0,11.4147,11.4147,11.3799,11.3886,67500.0
2010-06-22 12:00:00,13.09,13.14,13.08,13.09,66500.0,11.3886,11.4321,11.3799,11.3886,66500.0
2010-06-22 12:05:00,13.09,13.11,13.08,13.11,105600.0,11.3886,11.406,11.3799,11.406,105600.0
2010-06-22 12:10:00,13.1,13.14,13.07,13.08,110900.0,11.3973,11.4321,11.3712,11.3799,110900.0
2010-06-22 12:15:00,13.09,13.1,13.08,13.09,67300.0,11.3886,11.3973,11.3799,11.3886,67300.0
2010-06-22 12:20:00,13.09,13.14,13.09,13.12,36500.0,11.3886,11.4321,11.3886,11.4147,36500.0
2010-06-22 12:25:00,13.13,13.14,13.1,13.1,33200.0,11.4234,11.4321,11.3973,11.3973,33200.0
2010-06-22 12:30:00,13.1,13.1,13.08,13.08,138100.0,11.3973,11.3973,11.3799,11.3799,138100.0
2010-06-22 12:35:00,13.09,13.09,13.06,13.06,80000.0,11.3886,11.3886,11.3625,11.3625,80000.0
2010-06-22 12:40:00,13.06,13.08,13.06,13.06,63100.0,11.3625,11.3799,11.3625,11.3625,63100.0
2010-06-22 12:45:00,13.06,13.09,13.05,13.09,23700.0,11.3625,11.3886,11.3538,11.3886,23700.0
2010-06-22 12:50:00,13.1,13.11,13.08,13.09,29400.0,11.3973,11.406,11.3799,11.3886,29400.0
2010-06-22 12:55:00,13.09,13.1,13.08,13.09,38500.0,11.3886,11.3973,11.3799,11.3886,38500.0
2010-06-22 13:00:00,13.09,13.12,13.08,13.11,51700.0,11.3886,11.4147,11.3799,11.406,51700.0
2010-06-22 13:05:00,13.12,13.12,13.09,13.1,43300.0,11.4147,11.4147,11.3886,11.3973,43300.0
2010-06-22 13:10:00,13.1,13.11,13.09,13.11,37500.0,11.3973,11.406,11.3886,11.406,37500.0
2010-06-22 13:15:00,13.11,13.11,13.08,13.08,39900.0,11.406,11.406,11.3799,11.3799,39900.0
2010-06-22 13:20:00,13.08,13.08,13.03,13.06,41900.0,11.3799,11.3799,11.3364,11.3625,41900.0
2010-06-22 13:25:00,13.05,13.06,13.0,13.01,78100.0,11.3538,11.3625,11.3103,11.319,78100.0
2010-06-22 13:30:00,13.01,13.02,13.01,13.02,53900.0,11.319,11.3277,11.319,11.3277,53900.0
2010-06-22 13:35:00,13.01,13.04,13.01,13.02,39800.0,11.319,11.3451,11.319,11.3277,39800.0
2010-06-22 13:40:00,13.03,13.07,13.02,13.03,94500.0,11.3364,11.3712,11.3277,11.3364,94500.0
2010-06-22 13:45:00,13.03,13.03,13.01,13.01,31800.0,11.3364,11.3364,11.319,11.319,31800.0
2010-06-22 13:50:00,13.01,13.03,13.01,13.01,51700.0,11.319,11.3364,11.319,11.319,51700.0
2010-06-22 13:55:00,13.01,13.01,12.98,13.0,36200.0,11.319,11.319,11.2929,11.3103,36200.0
2010-06-22 14:00:00,13.0,13.0,12.96,12.96,72800.0,11.3103,11.3103,11.2755,11.2755,72800.0
2010-06-22 14:05:00,12.97,12.98,12.9,12.9,90000.0,11.2842,11.2929,11.2233,11.2233,90000.0
2010-06-22 14:10:00,12.91,12.92,12.9,12.9,242600.0,11.232,11.2407,11.2233,11.2233,242600.0
2010-06-22 14:15:00,12.9,12.91,12.9,12.9,30200.0,11.2233,11.232,11.2233,11.2233,30200.0
2010-06-22 14:20:00,12.91,12.93,12.9,12.91,340600.0,11.232,11.2494,11.2233,11.232,340600.0
2010-06-22 14:25:00,12.92,12.92,12.86,12.9,125800.0,11.2407,11.2407,11.1885,11.2233,125800.0
2010-06-22 14:30:00,12.91,12.92,12.86,12.86,74100.0,11.232,11.2407,11.1885,11.1885,74100.0
2010-06-22 14:35:00,12.86,12.9,12.85,12.85,127100.0,11.1885,11.2233,11.1798,11.1798,127100.0
2010-06-22 14:40:00,12.86,12.86,12.77,12.77,201900.0,11.1885,11.1885,11.1102,11.1102,201900.0
2010-06-22 14:45:00,12.77,12.77,12.73,12.73,159600.0,11.1102,11.1102,11.0754,11.0754,159600.0
2010-06-22 14:50:00,12.73,12.77,12.73,12.77,89400.0,11.0754,11.1102,11.0754,11.1102,89400.0
2010-06-22 14:55:00,12.76,12.79,12.76,12.79,98100.0,11.1015,11.1276,11.1015,11.1276,98100.0
2010-06-22 15:00:00,12.79,12.82,12.79,12.8,162100.0,11.1276,11.1537,11.1276,11.1363,162100.0
2010-06-22 15:05:00,12.79,12.8,12.73,12.73,162300.0,11.1276,11.1363,11.0754,11.0754,162300.0
2010-06-22 15:10:00,12.73,12.74,12.72,12.73,168200.0,11.0754,11.0841,11.0667,11.0754,168200.0
2010-06-22 15:15:00,12.74,12.78,12.71,12.77,217800.0,11.0841,11.1189,11.058,11.1102,217800.0
2010-06-22 15:20:00,12.77,12.78,12.72,12.72,156100.0,11.1102,11.1189,11.0667,11.0667,156100.0
2010-06-22 15:25:00,12.71,12.72,12.71,12.72,124300.0,11.058,11.0667,11.058,11.0667,124300.0
2010-06-22 15:30:00,12.72,12.75,12.67,12.72,416600.0,11.0667,11.0928,11.0232,11.0667,416600.0
2010-06-22 15:35:00,12.72,12.72,12.65,12.68,234300.0,11.0667,11.0667,11.0058,11.0319,234300.0
2010-06-22 15:40:00,12.68,12.68,12.65,12.65,201100.0,11.0319,11.0319,11.0058,11.0058,201100.0
2010-06-22 15:45:00,12.65,12.7,12.64,12.69,299400.0,11.0058,11.0493,10.9971,11.0406,299400.0
2010-06-22 15:50:00,12.69,12.71,12.66,12.69,351600.0,11.0406,11.058,11.0145,11.0406,351600.0
2010-06-22 15:55:00,12.69,12.69,12.62,12.66,864900.0,11.0406,11.0406,10.9797,11.0145,864900.0
2010-06-23 09:30:00,12.73,12.79,12.68,12.72,179400.0,11.0754,11.1276,11.0319,11.0667,179400.0
2010-06-23 09:35:00,12.71,12.88,12.71,12.79,150800.0,11.058,11.2059,11.058,11.1276,150800.0
2010-06-23 09:40:00,12.79,12.85,12.73,12.73,167600.0,11.1276,11.1798,11.0754,11.0754,167600.0
2010-06-23 09:45:00,12.75,12.8,12.73,12.78,58100.0,11.0928,11.1363,11.0754,11.1189,58100.0
2010-06-23 09:50:00,12.78,12.8,12.76,12.78,73600.0,11.1189,11.1363,11.1015,11.1189,73600.0
2010-06-23 09:55:00,12.77,12.78,12.72,12.75,110500.0,11.1102,11.1189,11.0667,11.0928,110500.0
2010-06-23 10:00:00,12.75,12.75,12.54,12.54,227300.0,11.0928,11.0928,10.9101,10.9101,227300.0
2010-06-23 10:05:00,12.55,12.58,12.45,12.5,283100.0,10.9188,10.9449,10.8318,10.8753,283100.0
2010-06-23 10:10:00,12.49,12.5,12.42,12.42,293700.0,10.8666,10.8753,10.8057,10.8057,293700.0
2010-06-23 10:15:00,12.43,12.49,12.42,12.49,230700.0,10.8144,10.8666,10.8057,10.8666,230700.0
2010-06-23 10:20:00,12.48,12.54,12.48,12.52,82200.0,10.8579,10.9101,10.8579,10.8927,82200.0
2010-06-23 10:25:00,12.53,12.53,12.43,12.43,146300.0,10.9014,10.9014,10.8144,10.8144,146300.0
2010-06-23 10:30:00,12.44,12.51,12.43,12.48,171000.0,10.8231,10.884,10.8144,10.8579,171000.0
2010-06-23 10:35:00,12.49,12.55,12.46,12.55,82100.0,10.8666,10.9188,10.8405,10.9188,82100.0
2010-06-23 10:40:00,12.54,12.58,12.52,12.58,67900.0,10.9101,10.9449,10.8927,10.9449,67900.0
2010-06-23 10:45:00,12.58,12.59,12.53,12.54,161600.0,10.9449,10.9536,10.9014,10.9101,161600.0
2010-06-23 10:50:00,12.55,12.67,12.55,12.67,227400.0,10.9188,11.0232,10.9188,11.0232,227400.0
2010-06-23 10:55:00,12.67,12.71,12.65,12.65,72800.0,11.0232,11.058,11.0058,11.0058,72800.0
2010-06-23 11:00:00,12.66,12.66,12.6,12.61,102300.0,11.0145,11.0145,10.9623,10.971,102300.0
2010-06-23 11:05:00,12.61,12.64,12.59,12.63,61800.0,10.971,10.9971,10.9536,10.9884,61800.0
2010-06-23 11:10:00,12.64,12.65,12.58,12.6,67700.0,10.9971,11.0058,10.9449,10.9623,67700.0
2010-06-23 11:15:00,12.61,12.64,12.59,12.61,90100.0,10.971,10.9971,10.9536,10.971,90100.0
2010-06-23 11:20:00,12.61,12.66,12.59,12.6,100800.0,10.971,11.0145,10.9536,10.9623,100800.0
2010-06-23 11:25:00,12.6,12.65,12.58,12.58,107500.0,10.9623,11.0058,10.9449,10.9449,107500.0
2010-06-23 11:30:00,12.58,12.59,12.56,12.57,43000.0,10.9449,10.9536,10.9275,10.9362,43000.0
2010-06-23 11:35:00,12.56,12.58,12.53,12.58,34500.0,10.9275,10.9449,10.9014,10.9449,34500.0
2010-06-23 11:40:00,12.58,12.61,12.55,12.57,121200.0,10.9449,10.971,10.9188,10.9362,121200.0
2010-06-23 11:45:00,12.57,12.6,12.53,12.54,59900.0,10.9362,10.9623,10.9014,10.9101,59900.0
2010-06-23 11:50:00,12.54,12.57,12.51,12.51,122800.0,10.9101,10.9362,10.884,10.884,122800.0
2010-06-23 11:55:00,12.51,12.57,12.51,12.55,80900.0,10.884,10.9362,10.884,10.9188,80900.0
2010-06-23 12:00:00,12.56,12.61,12.55,12.6,42600.0,10.9275,10.971,10.9188,10.9623,42600.0
2010-06-23 12:05:00,12.61,12.61,12.59,12.59,82400.0,10.971,10.971,10.9536,10.9536,82400.0
2010-06-23 12:10:00,12.59,12.61,12.57,12.57,33900.0,10.9536,10.971,10.9362,10.9362,33900.0
2010-06-23 12:15:00,12.57,12.62,12.57,12.62,32500.0,10.9362,10.9797,10.9362,10.9797,32500.0
2010-06-23 12:20:00,12.63,12.64,12.58,12.59,48300.0,10.9884,10.9971,10.9449,10.9536,48300.0
2010-06-23 12:25:00,12.6,12.61,12.59,12.61,44800.0,10.9623,10.971,10.9536,10.971,44800.0
2010-06-23 12:30:00,12.6,12.61,12.59,12.6,19900.0,10.9623,10.971,10.9536,10.9623,19900.0
2010-06-23 12:35:00,12.59,12.62,12.55,12.56,92500.0,10.9536,10.9797,10.9188,10.9275,92500.0
2010-06-23 12:40:00,12.56,12.56,12.54,12.56,41100.0,10.9275,10.9275,10.9101,10.9275,41100.0
2010-06-23 12:45:00,12.56,12.63,12.56,12.61,28000.0,10.9275,10.9884,10.9275,10.971,28000.0
2010-06-23 12:50:00,12.62,12.63,12.57,12.57,31800.0,10.9797,10.9884,10.9362,10.9362,31800.0
2010-06-23 12:55:00,12.56,12.57,12.52,12.53,77600.0,10.9275,10.9362,10.8927,10.9014,77600.0
2010-06-23 13:00:00,12.54,12.6,12.53,12.59,83500.0,10.9101,10.9623,10.9014,10.9536,83500.0
2010-06-23 13:05:00,12.59,12.59,12.54,12.59,64400.0,10.9536,10.9536,10.9101,10.9536,64400.0
2010-06-23 13:10:00,12.6,12.63,12.59,12.6,50200.0,10.9623,10.9884,10.9536,10.9623,50200.0
2010-06-23 13:15:00,12.6,12.6,12.55,12.6,56900.0,10.9623,10.9623,10.9188,10.9623,56900.0
2010-06-23 13:20:00,12.59,12.62,12.58,12.6,58500.0,10.9536,10.9797,10.9449,10.9623,58500.0
2010-06-23 13:25:00,12.6,12.6,12.56,12.59,42600.0,10.9623,10.9623,10.9275,10.9536,42600.0
2010-06-23 13:30:00,12.59,12.64,12.59,12.63,23300.0,10.9536,10.9971,10.9536,10.9884,23300.0
2010-06-23 13:35:00,12.64,12.65,12.63,12.64,21800.0,10.9971,11.0058,10.9884,10.9971,21800.0
2010-06-23 13:40:00,12.64,12.66,12.63,12.65,49400.0,10.9971,11.0145,10.9884,11.0058,49400.0
2010-06-23 13:45:00,12.65,12.66,12.62,12.63,30100.0,11.0058,11.0145,10.9797,10.9884,30100.0
2010-06-23 13:50:00,12.63,12.67,12.63,12.65,34400.0,10.9884,11.0232,10.9884,11.0058,34400.0
2010-06-23 13:55:00,12.65,12.67,12.65,12.66,21700.0,11.0058,11.0232,11.0058,11.0145,21700.0
2010-06-23 14:00:00,12.67,12.69,12.63,12.68,132900.0,11.0232,11.0406,10.9884,11.0319,132900.0
2010-06-23 14:05:00,12.69,12.7,12.67,12.68,47700.0,11.0406,11.0493,11.0232,11.0319,47700.0
2010-06-23 14:10:00,12.69,12.73,12.68,12.72,144500.0,11.0406,11.0754,11.0319,11.0667,144500.0
2010-06-23 14:15:00,12.72,12.74,12.67,12.72,98800.0,11.0667,11.0841,11.0232,11.0667,98800.0
2010-06-23 14:20:00,12.72,12.73,12.68,12.7,78500.0,11.0667,11.0754,11.0319,11.0493,78500.0
2010-06-23 14:25:00,12.7,12.74,12.69,12.72,100500.0,11.0493,11.0841,11.0406,11.0667,100500.0
2010-06-23 14:30:00,12.73,12.79,12.73,12.76,271300.0,11.0754,11.1276,11.0754,11.1015,271300.0
2010-06-23 14:35:00,12.76,12.77,12.74,12.74,61900.0,11.1015,11.1102,11.0841,11.0841,61900.0
2010-06-23 14:40:00,12.74,12.75,12.71,12.71,111100.0,11.0841,11.0928,11.058,11.058,111100.0
2010-06-23 14:45:00,12.72,12.73,12.66,12.7,86300.0,11.0667,11.0754,11.0145,11.0493,86300.0
2010-06-23 14:50:00,12.69,12.69,12.64,12.66,131000.0,11.0406,11.0406,10.9971,11.0145,131000.0
2010-06-23 14:55:00,12.65,12.67,12.61,12.66,91800.0,11.0058,11.0232,10.971,11.0145,91800.0
2010-06-23 15:00:00,12.65,12.71,12.64,12.66,127600.0,11.0058,11.058,10.9971,11.0145,127600.0
2010-06-23 15:05:00,12.67,12.67,12.6,12.63,55700.0,11.0232,11.0232,10.9623,10.9884,55700.0
2010-06-23 15:10:00,12.64,12.69,12.62,12.63,133400.0,10.9971,11.0406,10.9797,10.9884,133400.0
2010-06-23 15:15:00,12.63,12.69,12.62,12.66,116800.0,10.9884,11.0406,10.9797,11.0145,116800.0
2010-06-23 15:20:00,12.66,12.7,12.63,12.7,72700.0,11.0145,11.0493,10.9884,11.0493,72700.0
2010-06-23 15:25:00,12.69,12.73,12.69,12.71,83600.0,11.0406,11.0754,11.0406,11.058,83600.0
2010-06-23 15:30:00,12.71,12.71,12.63,12.65,116600.0,11.058,11.058,10.9884,11.0058,116600.0
2010-06-23 15:35:00,12.65,12.68,12.63,12.68,111800.0,11.0058,11.0319,10.9884,11.0319,111800.0
2010-06-23 15:40:00,12.68,12.7,12.65,12.69,150500.0,11.0319,11.0493,11.0058,11.0406,150500.0
2010-06-23 15:45:00,12.69,12.7,12.66,12.67,122700.0,11.0406,11.0493,11.0145,11.0232,122700.0
2010-06-23 15:50:00,12.66,12.68,12.63,12.66,130700.0,11.0145,11.0319,10.9884,11.0145,130700.0
2010-06-23 15:55:00,12.66,12.66,12.64,12.65,172100.0,11.0145,11.0145,10.9971,11.0058,172100.0
2010-06-24 09:30:00,12.52,12.66,12.51,12.65,95100.0,10.8927,11.0145,10.884,11.0058,95100.0
2010-06-24 09:35:00,12.65,12.66,12.53,12.56,109200.0,11.0058,11.0145,10.9014,10.9275,109200.0
2010-06-24 09:40:00,12.56,12.59,12.51,12.56,88800.0,10.9275,10.9536,10.884,10.9275,88800.0
2010-06-24 09:45:00,12.56,12.56,12.44,12.44,149000.0,10.9275,10.9275,10.8231,10.8231,149000.0
2010-06-24 09:50:00,12.43,12.44,12.36,12.41,110900.0,10.8144,10.8231,10.7535,10.797,110900.0
2010-06-24 09:55:00,12.41,12.42,12.36,12.38,66100.0,10.797,10.8057,10.7535,10.7709,66100.0
2010-06-24 10:00:00,12.39,12.5,12.39,12.5,119800.0,10.7796,10.8753,10.7796,10.8753,119800.0
2010-06-24 10:05:00,12.5,12.52,12.43,12.49,186900.0,10.8753,10.8927,10.8144,10.8666,186900.0
2010-06-24 10:10:00,12.49,12.51,12.45,12.47,124400.0,10.8666,10.884,10.8318,10.8492,124400.0
2010-06-24 10:15:00,12.47,12.55,12.46,12.53,149000.0,10.8492,10.9188,10.8405,10.9014,149000.0
2010-06-24 10:20:00,12.54,12.6,12.53,12.6,106600.0,10.9101,10.9623,10.9014,10.9623,106600.0
2010-06-24 10:25:00,12.6,12.65,12.59,12.64,165200.0,10.9623,11.0058,10.9536,10.9971,165200.0
2010-06-24 10:30:00,12.65,12.65,12.59,12.6,81100.0,11.0058,11.0058,10.9536,10.9623,81100.0
2010-06-24 10:35:00,12.6,12.6,12.54,12.54,105100.0,10.9623,10.9623,10.9101,10.9101,105100.0
2010-06-24 10:40:00,12.54,12.54,12.48,12.48,40700.0,10.9101,10.9101,10.8579,10.8579,40700.0
2010-06-24 10:45:00,12.48,12.52,12.44,12.5,145100.0,10.8579,10.8927,10.8231,10.8753,145100.0
2010-06-24 10:50:00,12.5,12.51,12.4,12.42,99600.0,10.8753,10.884,10.7883,10.8057,99600.0
2010-06-24 10:55:00,12.42,12.46,12.4,12.46,237100.0,10.8057,10.8405,10.7883,10.8405,237100.0
2010-06-24 11:00:00,12.45,12.48,12.37,12.41,146300.0,10.8318,10.8579,10.7622,10.797,146300.0
2010-06-24 11:05:00,12.4,12.41,12.34,12.36,105000.0,10.7883,10.797,10.7361,10.7535,105000.0
2010-06-24 11:10:00,12.36,12.39,12.35,12.39,271900.0,10.7535,10.7796,10.7448,10.7796,271900.0
2010-06-24 11:15:00,12.39,12.47,12.39,12.44,87900.0,10.7796,10.8492,10.7796,10.8231,87900.0
2010-06-24 11:20:00,12.43,12.45,12.41,12.45,32800.0,10.8144,10.8318,10.797,10.8318,32800.0
2010-06-24 11:25:00,12.44,12.46,12.42,12.42,55200.0,10.8231,10.8405,10.8057,10.8057,55200.0
2010-06-24 11:30:00,12.42,12.44,12.42,12.42,23300.0,10.8057,10.8231,10.8057,10.8057,23300.0
2010-06-24 11:35:00,12.42,12.47,12.41,12.47,41600.0,10.8057,10.8492,10.797,10.8492,41600.0
2010-06-24 11:40:00,12.47,12.51,12.45,12.5,46700.0,10.8492,10.884,10.8318,10.8753,46700.0
2010-06-24 11:45:00,12.5,12.53,12.5,12.53,28300.0,10.8753,10.9014,10.8753,10.9014,28300.0
2010-06-24 11:50:00,12.53,12.55,12.51,12.54,49400.0,10.9014,10.9188,10.884,10.9101,49400.0
2010-06-24 11:55:00,12.55,12.55,12.53,12.54,22500.0,10.9188,10.9188,10.9014,10.9101,22500.0
2010-06-24 12:00:00,12.53,12.62,12.53,12.6,344000.0,10.9014,10.9797,10.9014,10.9623,344000.0
2010-06-24 12:05:00,12.6,12.61,12.57,12.57,62500.0,10.9623,10.971,10.9362,10.9362,62500.0
2010-06-24 12:10:00,12.58,12.61,12.57,12.61,80500.0,10.9449,10.971,10.9362,10.971,80500.0
2010-06-24 12:15:00,12.6,12.62,12.59,12.61,69000.0,10.9623,10.9797,10.9536,10.971,69000.0
2010-06-24 12:20:00,12.61,12.61,12.6,12.6,36700.0,10.971,10.971,10.9623,10.9623,36700.0
2010-06-24 12:25:00,12.6,12.6,12.56,12.56,114500.0,10.9623,10.9623,10.9275,10.9275,114500.0
2010-06-24 12:30:00,12.57,12.62,12.56,12.6,67900.0,10.9362,10.9797,10.9275,10.9623,67900.0
2010-06-24 12:35:00,12.6,12.6,12.55,12.57,105400.0,10.9623,10.9623,10.9188,10.9362,105400.0
2010-06-24 12:40:00,12.57,12.59,12.51,12.52,57200.0,10.9362,10.9536,10.884,10.8927,57200.0
2010-06-24 12:45:00,12.51,12.58,12.51,12.58,76500.0,10.884,10.9449,10.884,10.9449,76500.0
2010-06-24 12:50:00,12.57,12.59,12.57,12.59,55300.0,10.9362,10.9536,10.9362,10.9536,55300.0
2010-06-24 12:55:00,12.58,12.59,12.58,12.59,6800.0,10.9449,10.9536,10.9449,10.9536,6800.0
2010-06-24 13:00:00,12.59,12.6,12.54,12.57,180200.0,10.9536,10.9623,10.9101,10.9362,180200.0
2010-06-24 13:05:00,12.56,12.6,12.56,12.59,83000.0,10.9275,10.9623,10.9275,10.9536,83000.0
2010-06-24 13:10:00,12.59,12.64,12.59,12.64,87400.0,10.9536,10.9971,10.9536,10.9971,87400.0
2010-06-24 13:15:00,12.64,12.65,12.6,12.64,102700.0,10.9971,11.0058,10.9623,10.9971,102700.0
2010-06-24 13:20:00,12.64,12.7,12.64,12.66,87300.0,10.9971,11.0493,10.9971,11.0145,87300.0
2010-06-24 13:25:00,12.66,12.66,12.61,12.61,53200.0,11.0145,11.0145,10.971,10.971,53200.0
2010-06-24 13:30:00,12.61,12.64,12.6,12.64,86100.0,10.971,10.9971,10.9623,10.9971,86100.0
2010-06-24 13:35:00,12.64,12.69,12.63,12.66,106200.0,10.9971,11.0406,10.9884,11.0145,106200.0
2010-06-24 13:40:00,12.66,12.66,12.6,12.65,107000.0,11.0145,11.0145,10.9623,11.0058,107000.0
2010-06-24 13:45:00,12.65,12.69,12.63,12.69,64600.0,11.0058,11.0406,10.9884,11.0406,64600.0
2010-06-24 13:50:00,12.69,12.74,12.68,12.72,79700.0,11.0406,11.0841,11.0319,11.0667,79700.0
2010-06-24 13:55:00,12.72,12.73,12.67,12.7,121200.0,11.0667,11.0754,11.0232,11.0493,121200.0
2010-06-24 14:00:00,12.7,12.7,12.6,12.6,51900.0,11.0493,11.0493,10.9623,10.9623,51900.0
2010-06-24 14:05:00,12.6,12.64,12.58,12.59,114300.0,10.9623,10.9971,10.9449,10.9536,114300.0
2010-06-24 14:10:00,12.59,12.59,12.54,12.54,14600.0,10.9536,10.9536,10.9101,10.9101,14600.0
2010-06-24 14:15:00,12.54,12.55,12.5,12.5,61900.0,10.9101,10.9188,10.8753,10.8753,61900.0
2010-06-24 14:20:00,12.5,12.52,12.47,12.51,40700.0,10.8753,10.8927,10.8492,10.884,40700.0
2010-06-24 14:25:00,12.52,12.57,12.52,12.56,29300.0,10.8927,10.9362,10.8927,10.9275,29300.0
2010-06-24 14:30:00,12.57,12.57,12.49,12.5,31900.0,10.9362,10.9362,10.8666,10.8753,31900.0
2010-06-24 14:35:00,12.5,12.52,12.44,12.44,31200.0,10.8753,10.8927,10.8231,10.8231,31200.0
2010-06-24 14:40:00,12.45,12.49,12.45,12.46,26800.0,10.8318,10.8666,10.8318,10.8405,26800.0
2010-06-24 14:45:00,12.47,12.49,12.42,12.43,71800.0,10.8492,10.8666,10.8057,10.8144,71800.0
2010-06-24 14:50:00,12.43,12.43,12.41,12.43,22400.0,10.8144,10.8144,10.797,10.8144,22400.0
2010-06-24 14:55:00,12.42,12.43,12.39,12.42,38200.0,10.8057,10.8144,10.7796,10.8057,38200.0
2010-06-24 15:00:00,12.42,12.48,12.41,12.43,47500.0,10.8057,10.8579,10.797,10.8144,47500.0
2010-06-24 15:05:00,12.43,12.45,12.38,12.38,55200.0,10.8144,10.8318,10.7709,10.7709,55200.0
2010-06-24 15:10:00,12.39,12.39,12.32,12.36,131100.0,10.7796,10.7796,10.7187,10.7535,131100.0
2010-06-24 15:15:00,12.36,12.39,12.32,12.33,57800.0,10.7535,10.7796,10.7187,10.7274,57800.0
2010-06-24 15:20:00,12.34,12.39,12.32,12.39,104100.0,10.7361,10.7796,10.7187,10.7796,104100.0
2010-06-24 15:25:00,12.39,12.47,12.38,12.42,170300.0,10.7796,10.8492,10.7709,10.8057,170300.0
2010-06-24 15:30:00,12.42,12.43,12.35,12.38,73400.0,10.8057,10.8144,10.7448,10.7709,73400.0
2010-06-24 15:35:00,12.38,12.4,12.37,12.37,74400.0,10.7709,10.7883,10.7622,10.7622,74400.0
2010-06-24 15:40:00,12.37,12.38,12.35,12.36,72900.0,10.7622,10.7709,10.7448,10.7535,72900.0
2010-06-24 15:45:00,12.36,12.37,12.32,12.32,224800.0,10.7535,10.7622,10.7187,10.7187,224800.0
2010-06-24 15:50:00,12.33,12.34,12.31,12.31,160900.0,10.7274,10.7361,10.71,10.71,160900.0
2010-06-24 15:55:00,12.31,12.32,12.29,12.32,201700.0,10.71,10.7187,10.6926,10.7187,201700.0
2010-06-25 09:30:00,12.3,12.35,12.25,12.27,150400.0,10.7013,10.7448,10.6578,10.6752,150400.0
2010-06-25 09:35:00,12.26,12.28,12.13,12.22,139900.0,10.6665,10.6839,10.5534,10.6317,139900.0
2010-06-25 09:40:00,12.21,12.21,12.13,12.15,83500.0,10.623,10.623,10.5534,10.5708,83500.0
2010-06-25 09:45:00,12.16,12.16,12.07,12.11,161300.0,10.5795,10.5795,10.5012,10.536,161300.0
2010-06-25 09:50:00,12.11,12.12,12.04,12.05,122900.0,10.536,10.5447,10.4751,10.4838,122900.0
2010-06-25 09:55:00,12.05,12.22,12.05,12.21,128100.0,10.4838,10.6317,10.4838,10.623,128100.0
2010-06-25 10:00:00,12.22,12.29,12.2,12.24,134100.0,10.6317,10.6926,10.6143,10.6491,134100.0
2010-06-25 10:05:00,12.23,12.24,12.12,12.15,169200.0,10.6404,10.6491,10.5447,10.5708,169200.0
2010-06-25 10:10:00,12.15,12.21,12.13,12.15,90900.0,10.5708,10.623,10.5534,10.5708,90900.0
2010-06-25 10:15:00,12.15,12.16,12.08,12.09,144800.0,10.5708,10.5795,10.5099,10.5186,144800.0
2010-06-25 10:20:00,12.09,12.11,12.04,12.04,78400.0,10.5186,10.536,10.4751,10.4751,78400.0
2010-06-25 10:25:00,12.04,12.08,12.01,12.06,167800.0,10.4751,10.5099,10.449,10.4925,167800.0
2010-06-25 10:30:00,12.07,12.08,12.01,12.03,141900.0,10.5012,10.5099,10.449,10.4664,141900.0
2010-06-25 10:35:00,12.02,12.03,11.93,11.96,395900.0,10.4577,10.4664,10.3794,10.4055,395900.0
2010-06-25 10:40:00,11.96,11.97,11.93,11.93,204100.0,10.4055,10.4142,10.3794,10.3794,204100.0
2010-06-25 10:45:00,11.93,11.94,11.86,11.9,209000.0,10.3794,10.3881,10.3185,10.3533,209000.0
2010-06-25 10:50:00,11.9,12.0,11.9,11.9,198800.0,10.3533,10.4403,10.3533,10.3533,198800.0
2010-06-25 10:55:00,11.91,11.96,11.89,11.95,195500.0,10.362,10.4055,10.3446,10.3968,195500.0
2010-06-25 11:00:00,11.95,12.0,11.93,11.97,132800.0,10.3968,10.4403,10.3794,10.4142,132800.0
2010-06-25 11:05:00,11.97,12.0,11.94,11.94,208000.0,10.4142,10.4403,10.3881,10.3881,208000.0
2010-06-25 11:10:00,11.95,11.95,11.92,11.93,69200.0,10.3968,10.3968,10.3707,10.3794,69200.0
2010-06-25 11:15:00,11.93,11.97,11.92,11.96,66800.0,10.3794,10.4142,10.3707,10.4055,66800.0
2010-06-25 11:20:00,11.95,12.0,11.95,12.0,117600.0,10.3968,10.4403,10.3968,10.4403,117600.0
2010-06-25 11:25:00,11.99,12.01,11.95,12.0,138100.0,10.4316,10.449,10.3968,10.4403,138100.0
2010-06-25 11:30:00,11.99,12.0,11.98,12.0,103900.0,10.4316,10.4403,10.4229,10.4403,103900.0
2010-06-25 11:35:00,12.0,12.0,11.95,11.97,75500.0,10.4403,10.4403,10.3968,10.4142,75500.0
2010-06-25 11:40:00,11.97,11.99,11.96,11.99,58500.0,10.4142,10.4316,10.4055,10.4316,58500.0
2010-06-25 11:45:00,11.99,12.02,11.98,11.99,105200.0,10.4316,10.4577,10.4229,10.4316,105200.0
2010-06-25 11:50:00,12.0,12.04,11.99,12.01,60300.0,10.4403,10.4751,10.4316,10.449,60300.0
2010-06-25 11:55:00,12.01,12.02,11.99,12.0,27700.0,10.449,10.4577,10.4316,10.4403,27700.0
2010-06-25 12:00:00,12.0,12.0,11.95,11.95,56000.0,10.4403,10.4403,10.3968,10.3968,56000.0
2010-06-25 12:05:00,11.95,11.96,11.93,11.96,47800.0,10.3968,10.4055,10.3794,10.4055,47800.0
2010-06-25 12:10:00,11.96,11.97,11.93,11.93,29400.0,10.4055,10.4142,10.3794,10.3794,29400.0
2010-06-25 12:15:00,11.93,11.96,11.92,11.96,60900.0,10.3794,10.4055,10.3707,10.4055,60900.0
2010-06-25 12:20:00,11.96,11.99,11.95,11.96,100700.0,10.4055,10.4316,10.3968,10.4055,100700.0
2010-06-25 12:25:00,11.96,11.96,11.92,11.93,96900.0,10.4055,10.4055,10.3707,10.3794,96900.0
2010-06-25 12:30:00,11.92,12.0,11.9,11.99,301800.0,10.3707,10.4403,10.3533,10.4316,301800.0
2010-06-25 12:35:00,11.98,11.99,11.96,11.96,38500.0,10.4229,10.4316,10.4055,10.4055,38500.0
2010-06-25 12:40:00,11.96,11.96,11.93,11.93,27600.0,10.4055,10.4055,10.3794,10.3794,27600.0
2010-06-25 12:45:00,11.92,11.93,11.91,11.92,37200.0,10.3707,10.3794,10.362,10.3707,37200.0
2010-06-25 12:50:00,11.92,11.92,11.86,11.88,82700.0,10.3707,10.3707,10.3185,10.3359,82700.0
2010-06-25 12:55:00,11.88,11.88,11.84,11.86,88800.0,10.3359,10.3359,10.3011,10.3185,88800.0
2010-06-25 13:00:00,11.85,11.86,11.83,11.84,49900.0,10.3098,10.3185,10.2924,10.3011,49900.0
2010-06-25 13:05:00,11.84,11.89,11.84,11.86,112700.0,10.3011,10.3446,10.3011,10.3185,112700.0
2010-06-25 13:10:00,11.86,11.88,11.85,11.87,74500.0,10.3185,10.3359,10.3098,10.3272,74500.0
2010-06-25 13:15:00,11.87,11.91,11.86,11.89,154100.0,10.3272,10.362,10.3185,10.3446,154100.0
2010-06-25 13:20:00,11.9,11.9,11.89,11.89,19100.0,10.3533,10.3533,10.3446,10.3446,19100.0
2010-06-25 13:25:00,11.89,11.93,11.88,11.91,84400.0,10.3446,10.3794,10.3359,10.362,84400.0
2010-06-25 13:30:00,11.91,11.94,11.9,11.94,56800.0,10.362,10.3881,10.3533,10.3881,56800.0
2010-06-25 13:35:00,11.93,11.95,11.89,11.89,91200.0,10.3794,10.3968,10.3446,10.3446,91200.0
2010-06-25 13:40:00,11.89,11.91,11.88,11.9,53800.0,10.3446,10.362,10.3359,10.3533,53800.0
2010-06-25 13:45:00,11.9,11.9,11.87,11.88,34800.0,10.3533,10.3533,10.3272,10.3359,34800.0
2010-06-25 13:50:00,11.87,11.87,11.84,11.84,72800.0,10.3272,10.3272,10.3011,10.3011,72800.0
2010-06-25 13:55:00,11.84,11.87,11.84,11.85,48700.0,10.3011,10.3272,10.3011,10.3098,48700.0
2010-06-25 14:00:00,11.86,11.86,11.84,11.85,90100.0,10.3185,10.3185,10.3011,10.3098,90100.0
2010-06-25 14:05:00,11.85,11.86,11.81,11.82,112700.0,10.3098,10.3185,10.275,10.2837,112700.0
2010-06-25 14:10:00,11.82,11.87,11.81,11.86,125600.0,10.2837,10.3272,10.275,10.3185,125600.0
2010-06-25 14:15:00,11.85,11.86,11.83,11.85,91700.0,10.3098,10.3185,10.2924,10.3098,91700.0
2010-06-25 14:20:00,11.85,11.91,11.85,11.9,157500.0,10.3098,10.362,10.3098,10.3533,157500.0
2010-06-25 14:25:00,11.9,11.92,11.86,11.91,89900.0,10.3533,10.3707,10.3185,10.362,89900.0
2010-06-25 14:30:00,11.91,11.91,11.89,11.9,90100.0,10.362,10.362,10.3446,10.3533,90100.0
2010-06-25 14:35:00,11.9,11.92,11.89,11.9,53000.0,10.3533,10.3707,10.3446,10.3533,53000.0
2010-06-25 14:40:00,11.89,11.91,11.88,11.89,50700.0,10.3446,10.362,10.3359,10.3446,50700.0
2010-06-25 14:45:00,11.88,11.89,11.87,11.88,66100.0,10.3359,10.3446,10.3272,10.3359,66100.0
2010-06-25 14:50:00,11.88,11.88,11.87,11.87,57700.0,10.3359,10.3359,10.3272,10.3272,57700.0
2010-06-25 14:55:00,11.87,11.88,11.83,11.86,218900.0,10.3272,10.3359,10.2924,10.3185,218900.0
2010-06-25 15:00:00,11.86,11.89,11.83,11.89,100400.0,10.3185,10.3446,10.2924,10.3446,100400.0
2010-06-25 15:05:00,11.88,11.91,11.87,11.91,89100.0,10.3359,10.362,10.3272,10.362,89100.0
2010-06-25 15:10:00,11.91,11.93,11.9,11.92,61300.0,10.362,10.3794,10.3533,10.3707,61300.0
2010-06-25 15:15:00,11.91,11.93,11.87,11.91,318200.0,10.362,10.3794,10.3272,10.362,318200.0
2010-06-25 15:20:00,11.91,11.93,11.89,11.91,223900.0,10.362,10.3794,10.3446,10.362,223900.0
2010-06-25 15:25:00,11.9,11.92,11.9,11.9,79900.0,10.3533,10.3707,10.3533,10.3533,79900.0
2010-06-25 15:30:00,11.91,11.97,11.9,11.97,115900.0,10.362,10.4142,10.3533,10.4142,115900.0
2010-06-25 15:35:00,11.97,12.0,11.97,12.0,121200.0,10.4142,10.4403,10.4142,10.4403,121200.0
2010-06-25 15:40:00,12.0,12.0,11.96,11.96,157400.0,10.4403,10.4403,10.4055,10.4055,157400.0
2010-06-25 15:45:00,11.97,12.02,11.97,11.98,537700.0,10.4142,10.4577,10.4142,10.4229,537700.0
2010-06-25 15:50:00,11.99,11.99,11.94,11.95,379100.0,10.4316,10.4316,10.3881,10.3968,379100.0
2010-06-25 15:55:00,11.95,12.0,11.95,12.0,488800.0,10.3968,10.4403,10.3968,10.4403,488800.0
2010-06-28 09:30:00,12.09,12.2,11.99,12.07,152200.0,10.5186,10.6143,10.4316,10.5012,152200.0
2010-06-28 09:35:00,12.07,12.19,12.06,12.18,112600.0,10.5012,10.6056,10.4925,10.5969,112600.0
2010-06-28 09:40:00,12.19,12.22,12.14,12.17,100100.0,10.6056,10.6317,10.5621,10.5882,100100.0
2010-06-28 09:45:00,12.17,12.17,12.09,12.1,73100.0,10.5882,10.5882,10.5186,10.5273,73100.0
2010-06-28 09:50:00,12.1,12.15,12.1,12.11,71600.0,10.5273,10.5708,10.5273,10.536,71600.0
2010-06-28 09:55:00,12.1,12.12,12.01,12.03,133800.0,10.5273,10.5447,10.449,10.4664,133800.0
2010-06-28 10:00:00,12.04,12.05,12.02,12.04,124900.0,10.4751,10.4838,10.4577,10.4751,124900.0
2010-06-28 10:05:00,12.04,12.04,11.93,11.98,154600.0,10.4751,10.4751,10.3794,10.4229,154600.0
2010-06-28 10:10:00,11.97,12.03,11.96,12.02,97000.0,10.4142,10.4664,10.4055,10.4577,97000.0
2010-06-28 10:15:00,12.01,12.05,12.0,12.03,55600.0,10.449,10.4838,10.4403,10.4664,55600.0
2010-06-28 10:20:00,12.03,12.04,12.0,12.04,83300.0,10.4664,10.4751,10.4403,10.4751,83300.0
2010-06-28 10:25:00,12.03,12.06,12.0,12.03,68100.0,10.4664,10.4925,10.4403,10.4664,68100.0
2010-06-28 10:30:00,12.03,12.05,11.99,12.02,55100.0,10.4664,10.4838,10.4316,10.4577,55100.0
2010-06-28 10:35:00,12.02,12.13,12.01,12.08,93000.0,10.4577,10.5534,10.449,10.5099,93000.0
2010-06-28 10:40:00,12.08,12.13,12.06,12.08,95700.0,10.5099,10.5534,10.4925,10.5099,95700.0
2010-06-28 10:45:00,12.09,12.14,12.07,12.12,55800.0,10.5186,10.5621,10.5012,10.5447,55800.0
2010-06-28 10:50:00,12.12,12.2,12.12,12.2,53200.0,10.5447,10.6143,10.5447,10.6143,53200.0
2010-06-28 10:55:00,12.2,12.2,12.16,12.2,114300.0,10.6143,10.6143,10.5795,10.6143,114300.0
2010-06-28 11:00:00,12.2,12.26,12.19,12.26,118900.0,10.6143,10.6665,10.6056,10.6665,118900.0
2010-06-28 11:05:00,12.25,12.29,12.25,12.28,93600.0,10.6578,10.6926,10.6578,10.6839,93600.0
2010-06-28 11:10:00,12.29,12.29,12.25,12.25,127100.0,10.6926,10.6926,10.6578,10.6578,127100.0
2010-06-28 11:15:00,12.25,12.27,12.23,12.26,122000.0,10.6578,10.6752,10.6404,10.6665,122000.0
2010-06-28 11:20:00,12.26,12.28,12.25,12.25,119900.0,10.6665,10.6839,10.6578,10.6578,119900.0
2010-06-28 11:25:00,12.25,12.27,12.22,12.25,171000.0,10.6578,10.6752,10.6317,10.6578,171000.0
2010-06-28 11:30:00,12.25,12.28,12.25,12.28,93600.0,10.6578,10.6839,10.6578,10.6839,93600.0
2010-06-28 11:35:00,12.29,12.32,12.26,12.26,99700.0,10.6926,10.7187,10.6665,10.6665,99700.0
2010-06-28 11:40:00,12.26,12.31,12.26,12.29,105100.0,10.6665,10.71,10.6665,10.6926,105100.0
2010-06-28 11:45:00,12.29,12.32,12.27,12.28,83800.0,10.6926,10.7187,10.6752,10.6839,83800.0
2010-06-28 11:50:00,12.28,12.28,12.22,12.24,107500.0,10.6839,10.6839,10.6317,10.6491,107500.0
2010-06-28 11:55:00,12.23,12.25,12.2,12.21,73900.0,10.6404,10.6578,10.6143,10.623,73900.0
2010-06-28 12:00:00,12.21,12.23,12.17,12.17,136400.0,10.623,10.6404,10.5882,10.5882,136400.0
2010-06-28 12:05:00,12.18,12.18,12.12,12.18,61000.0,10.5969,10.5969,10.5447,10.5969,61000.0
2010-06-28 12:10:00,12.17,12.2,12.15,12.17,61000.0,10.5882,10.6143,10.5708,10.5882,61000.0
2010-06-28 12:15:00,12.18,12.18,12.14,12.17,54400.0,10.5969,10.5969,10.5621,10.5882,54400.0
2010-06-28 12:20:00,12.17,12.17,12.12,12.17,44500.0,10.5882,10.5882,10.5447,10.5882,44500.0
2010-06-28 12:25:00,12.17,12.18,12.14,12.15,55500.0,10.5882,10.5969,10.5621,10.5708,55500.0
2010-06-28 12:30:00,12.15,12.16,12.12,12.14,42500.0,10.5708,10.5795,10.5447,10.5621,42500.0
2010-06-28 12:35:00,12.14,12.15,12.07,12.08,62100.0,10.5621,10.5708,10.5012,10.5099,62100.0
2010-06-28 12:40:00,12.08,12.11,12.07,12.1,57600.0,10.5099,10.536,10.5012,10.5273,57600.0
2010-06-28 12:45:00,12.1,12.11,12.06,12.11,52400.0,10.5273,10.536,10.4925,10.536,52400.0
2010-06-28 12:50:00,12.11,12.11,12.06,12.09,53400.0,10.536,10.536,10.4925,10.5186,53400.0
2010-06-28 12:55:00,12.08,12.09,12.07,12.09,56700.0,10.5099,10.5186,10.5012,10.5186,56700.0
2010-06-28 13:00:00,12.08,12.08,12.02,12.03,64800.0,10.5099,10.5099,10.4577,10.4664,64800.0
2010-06-28 13:05:00,12.03,12.08,12.03,12.03,76800.0,10.4664,10.5099,10.4664,10.4664,76800.0
2010-06-28 13:10:00,12.03,12.03,11.98,12.0,60400.0,10.4664,10.4664,10.4229,10.4403,60400.0
2010-06-28 13:15:00,12.0,12.02,11.98,12.0,45700.0,10.4403,10.4577,10.4229,10.4403,45700.0
2010-06-28 13:20:00,12.0,12.03,11.99,12.02,54000.0,10.4403,10.4664,10.4316,10.4577,54000.0
2010-06-28 13:25:00,12.02,12.05,12.01,12.01,24400.0,10.4577,10.4838,10.449,10.449,24400.0
2010-06-28 13:30:00,12.01,12.02,11.99,12.0,57300.0,10.449,10.4577,10.4316,10.4403,57300.0
2010-06-28 13:35:00,12.0,12.02,11.99,12.02,58700.0,10.4403,10.4577,10.4316,10.4577,58700.0
2010-06-28 13:40:00,12.02,12.02,12.0,12.02,32400.0,10.4577,10.4577,10.4403,10.4577,32400.0
2010-06-28 13:45:00,12.02,12.04,12.01,12.04,27400.0,10.4577,10.4751,10.449,10.4751,27400.0
2010-06-28 13:50:00,12.04,12.06,12.04,12.05,29100.0,10.4751,10.4925,10.4751,10.4838,29100.0
2010-06-28 13:55:00,12.05,12.1,12.05,12.1,38100.0,10.4838,10.5273,10.4838,10.5273,38100.0
2010-06-28 14:00:00,12.09,12.1,12.07,12.07,38600.0,10.5186,10.5273,10.5012,10.5012,38600.0
2010-06-28 14:05:00,12.08,12.09,12.05,12.09,91800.0,10.5099,10.5186,10.4838,10.5186,91800.0
2010-06-28 14:10:00,12.08,12.1,12.08,12.09,22900.0,10.5099,10.5273,10.5099,10.5186,22900.0
2010-06-28 14:15:00,12.09,12.09,12.04,12.04,47100.0,10.5186,10.5186,10.4751,10.4751,47100.0
2010-06-28 14:20:00,12.04,12.06,12.02,12.03,27200.0,10.4751,10.4925,10.4577,10.4664,27200.0
2010-06-28 14:25:00,12.02,12.05,12.01,12.01,36100.0,10.4577,10.4838,10.449,10.449,36100.0
2010-06-28 14:30:00,12.02,12.03,12.0,12.02,52800.0,10.4577,10.4664,10.4403,10.4577,52800.0
2010-06-28 14:35:00,12.03,12.05,12.02,12.03,103500.0,10.4664,10.4838,10.4577,10.4664,103500.0
2010-06-28 14:40:00,12.03,12.04,12.02,12.03,70300.0,10.4664,10.4751,10.4577,10.4664,70300.0
2010-06-28 14:45:00,12.04,12.04,12.0,12.03,56200.0,10.4751,10.4751,10.4403,10.4664,56200.0
2010-06-28 14:50:00,12.03,12.07,12.03,12.03,103100.0,10.4664,10.5012,10.4664,10.4664,103100.0
2010-06-28 14:55:00,12.03,12.07,12.03,12.06,26200.0,10.4664,10.5012,10.4664,10.4925,26200.0
2010-06-28 15:00:00,12.06,12.08,12.04,12.04,78500.0,10.4925,10.5099,10.4751,10.4751,78500.0
2010-06-28 15:05:00,12.04,12.07,12.03,12.04,151300.0,10.4751,10.5012,10.4664,10.4751,151300.0
2010-06-28 15:10:00,12.05,12.07,12.02,12.03,127400.0,10.4838,10.5012,10.4577,10.4664,127400.0
2010-06-28 15:15:00,12.03,12.07,12.02,12.06,43300.0,10.4664,10.5012,10.4577,10.4925,43300.0
2010-06-28 15:20:00,12.07,12.07,11.98,12.01,143600.0,10.5012,10.5012,10.4229,10.449,143600.0
2010-06-28 15:25:00,12.01,12.03,12.0,12.03,185400.0,10.449,10.4664,10.4403,10.4664,185400.0
2010-06-28 15:30:00,12.04,12.09,12.03,12.09,165500.0,10.4751,10.5186,10.4664,10.5186,165500.0
2010-06-28 15:35:00,12.09,12.09,12.06,12.08,243200.0,10.5186,10.5186,10.4925,10.5099,243200.0
2010-06-28 15:40:00,12.08,12.09,12.06,12.09,299400.0,10.5099,10.5186,10.4925,10.5186,299400.0
2010-06-28 15:45:00,12.08,12.11,12.07,12.1,232300.0,10.5099,10.536,10.5012,10.5273,232300.0
2010-06-28 15:50:00,12.1,12.11,12.04,12.06,431900.0,10.5273,10.536,10.4751,10.4925,431900.0
2010-06-28 15:55:00,12.06,12.07,12.05,12.05,232900.0,10.4925,10.5012,10.4838,10.4838,232900.0
2010-06-29 09:30:00,11.78,11.78,11.7,11.74,167400.0,10.2489,10.2489,10.1793,10.2141,167400.0
2010-06-29 09:35:00,11.75,11.78,11.64,11.68,266500.0,10.2228,10.2489,10.1271,10.1619,266500.0
2010-06-29 09:40:00,11.68,11.69,11.61,11.65,229000.0,10.1619,10.1706,10.101,10.1358,229000.0
2010-06-29 09:45:00,11.66,11.69,11.61,11.62,149000.0,10.1445,10.1706,10.101,10.1097,149000.0
2010-06-29 09:50:00,11.62,11.63,11.6,11.6,190200.0,10.1097,10.1184,10.0923,10.0923,190200.0
2010-06-29 09:55:00,11.61,11.67,11.57,11.66,182100.0,10.101,10.1532,10.0662,10.1445,182100.0
2010-06-29 10:00:00,11.66,11.66,11.53,11.54,243400.0,10.1445,10.1445,10.0314,10.0401,243400.0
2010-06-29 10:05:00,11.54,11.54,11.5,11.51,133400.0,10.0401,10.0401,10.0053,10.014,133400.0
2010-06-29 10:10:00,11.51,11.52,11.48,11.52,186300.0,10.014,10.0227,9.9879,10.0227,186300.0
2010-06-29 10:15:00,11.51,11.56,11.47,11.56,161600.0,10.014,10.0575,9.9792,10.0575,161600.0
2010-06-29 10:20:00,11.55,11.6,11.52,11.54,108700.0,10.0488,10.0923,10.0227,10.0401,108700.0
2010-06-29 10:25:00,11.53,11.53,11.45,11.45,87100.0,10.0314,10.0314,9.9618,9.9618,87100.0
2010-06-29 10:30:00,11.45,11.5,11.45,11.47,69400.0,9.9618,10.0053,9.9618,9.9792,69400.0
2010-06-29 10:35:00,11.48,11.5,11.47,11.49,45200.0,9.9879,10.0053,9.9792,9.9966,45200.0
2010-06-29 10:40:00,11.48,11.55,11.48,11.54,70100.0,9.9879,10.0488,9.9879,10.0401,70100.0
2010-06-29 10:45:00,11.54,11.6,11.52,11.6,103200.0,10.0401,10.0923,10.0227,10.0923,103200.0
2010-06-29 10:50:00,11.6,11.62,11.57,11.62,60600.0,10.0923,10.1097,10.0662,10.1097,60600.0
2010-06-29 10:55:00,11.62,11.68,11.61,11.68,85600.0,10.1097,10.1619,10.101,10.1619,85600.0
2010-06-29 11:00:00,11.68,11.68,11.62,11.63,68200.0,10.1619,10.1619,10.1097,10.1184,68200.0
2010-06-29 11:05:00,11.62,11.64,11.6,11.64,67700.0,10.1097,10.1271,10.0923,10.1271,67700.0
2010-06-29 11:10:00,11.64,11.69,11.63,11.66,88600.0,10.1271,10.1706,10.1184,10.1445,88600.0
2010-06-29 11:15:00,11.66,11.67,11.59,11.59,58900.0,10.1445,10.1532,10.0836,10.0836,58900.0
2010-06-29 11:20:00,11.59,11.62,11.58,11.61,75400.0,10.0836,10.1097,10.0749,10.101,75400.0
2010-06-29 11:25:00,11.62,11.63,11.57,11.58,36700.0,10.1097,10.1184,10.0662,10.0749,36700.0
2010-06-29 11:30:00,11.58,11.61,11.56,11.59,57600.0,10.0749,10.101,10.0575,10.0836,57600.0
2010-06-29 11:35:00,11.6,11.63,11.59,11.61,40300.0,10.0923,10.1184,10.0836,10.101,40300.0
2010-06-29 11:40:00,11.61,11.62,11.56,11.57,96100.0,10.101,10.1097,10.0575,10.0662,96100.0
2010-06-29 11:45:00,11.56,11.59,11.52,11.52,125600.0,10.0575,10.0836,10.0227,10.0227,125600.0
2010-06-29 11:50:00,11.53,11.55,11.52,11.53,34900.0,10.0314,10.0488,10.0227,10.0314,34900.0
2010-06-29 11:55:00,11.53,11.54,11.45,11.51,219300.0,10.0314,10.0401,9.9618,10.014,219300.0
2010-06-29 12:00:00,11.5,11.52,11.49,11.5,64500.0,10.0053,10.0227,9.9966,10.0053,64500.0
2010-06-29 12:05:00,11.5,11.51,11.44,11.51,113800.0,10.0053,10.014,9.9531,10.014,113800.0
2010-06-29 12:10:00,11.51,11.51,11.48,11.48,57900.0,10.014,10.014,9.9879,9.9879,57900.0
2010-06-29 12:15:00,11.48,11.5,11.43,11.46,105300.0,9.9879,10.0053,9.9444,9.9705,105300.0
2010-06-29 12:20:00,11.46,11.49,11.44,11.49,41800.0,9.9705,9.9966,9.9531,9.9966,41800.0
2010-06-29 12:25:00,11.49,11.49,11.44,11.45,36900.0,9.9966,9.9966,9.9531,9.9618,36900.0
2010-06-29 12:30:00,11.46,11.47,11.41,11.42,105300.0,9.9705,9.9792,9.927,9.9357,105300.0
2010-06-29 12:35:00,11.42,11.43,11.4,11.4,51400.0,9.9357,9.9444,9.9183,9.9183,51400.0
2010-06-29 12:40:00,11.4,11.44,11.4,11.41,48400.0,9.9183,9.9531,9.9183,9.927,48400.0
2010-06-29 12:45:00,11.41,11.5,11.41,11.48,142300.0,9.927,10.0053,9.927,9.9879,142300.0
2010-06-29 12:50:00,11.49,11.51,11.48,11.49,91000.0,9.9966,10.014,9.9879,9.9966,91000.0
2010-06-29 12:55:00,11.49,11.5,11.48,11.49,47600.0,9.9966,10.0053,9.9879,9.9966,47600.0
2010-06-29 13:00:00,11.5,11.55,11.49,11.55,96500.0,10.0053,10.0488,9.9966,10.0488,96500.0
2010-06-29 13:05:00,11.55,11.55,11.52,11.53,82900.0,10.0488,10.0488,10.0227,10.0314,82900.0
2010-06-29 13:10:00,11.54,11.55,11.52,11.53,128900.0,10.0401,10.0488,10.0227,10.0314,128900.0
2010-06-29 13:15:00,11.53,11.53,11.51,11.52,68900.0,10.0314,10.0314,10.014,10.0227,68900.0
2010-06-29 13:20:00,11.51,11.54,11.51,11.52,66800.0,10.014,10.0401,10.014,10.0227,66800.0
2010-06-29 13:25:00,11.51,11.52,11.49,11.49,83200.0,10.014,10.0227,9.9966,9.9966,83200.0
2010-06-29 13:30:00,11.49,11.5,11.46,11.46,44500.0,9.9966,10.0053,9.9705,9.9705,44500.0
2010-06-29 13:35:00,11.45,11.47,11.44,11.44,74300.0,9.9618,9.9792,9.9531,9.9531,74300.0
2010-06-29 13:40:00,11.44,11.45,11.43,11.45,29600.0,9.9531,9.9618,9.9444,9.9618,29600.0
2010-06-29 13:45:00,11.45,11.5,11.44,11.48,156400.0,9.9618,10.0053,9.9531,9.9879,156400.0
2010-06-29 13:50:00,11.48,11.5,11.47,11.48,57100.0,9.9879,10.0053,9.9792,9.9879,57100.0
2010-06-29 13:55:00,11.49,11.5,11.48,11.5,36300.0,9.9966,10.0053,9.9879,10.0053,36300.0
2010-06-29 14:00:00,11.49,11.5,11.48,11.5,51000.0,9.9966,10.0053,9.9879,10.0053,51000.0
2010-06-29 14:05:00,11.5,11.55,11.5,11.54,101000.0,10.0053,10.0488,10.0053,10.0401,101000.0
2010-06-29 14:10:00,11.54,11.57,11.53,11.57,105300.0,10.0401,10.0662,10.0314,10.0662,105300.0
2010-06-29 14:15:00,11.56,11.56,11.49,11.51,57000.0,10.0575,10.0575,9.9966,10.014,57000.0
2010-06-29 14:20:00,11.51,11.59,11.51,11.59,104800.0,10.014,10.0836,10.014,10.0836,104800.0
2010-06-29 14:25:00,11.59,11.59,11.57,11.58,24000.0,10.0836,10.0836,10.0662,10.0749,24000.0
2010-06-29 14:30:00,11.59,11.59,11.5,11.51,87100.0,10.0836,10.0836,10.0053,10.014,87100.0
2010-06-29 14:35:00,11.51,11.53,11.49,11.49,73300.0,10.014,10.0314,9.9966,9.9966,73300.0
2010-06-29 14:40:00,11.49,11.5,11.46,11.49,33100.0,9.9966,10.0053,9.9705,9.9966,33100.0
2010-06-29 14:45:00,11.5,11.51,11.48,11.5,34800.0,10.0053,10.014,9.9879,10.0053,34800.0
2010-06-29 14:50:00,11.49,11.49,11.45,11.45,64700.0,9.9966,9.9966,9.9618,9.9618,64700.0
2010-06-29 14:55:00,11.45,11.45,11.39,11.39,134300.0,9.9618,9.9618,9.9096,9.9096,134300.0
2010-06-29 15:00:00,11.4,11.41,11.37,11.39,129200.0,9.9183,9.927,9.8922,9.9096,129200.0
2010-06-29 15:05:00,11.39,11.42,11.36,11.37,145700.0,9.9096,9.9357,9.8835,9.8922,145700.0
2010-06-29 15:10:00,11.37,11.38,11.33,11.38,208200.0,9.8922,9.9009,9.8574,9.9009,208200.0
2010-06-29 15:15:00,11.38,11.38,11.33,11.35,199900.0,9.9009,9.9009,9.8574,9.8748,199900.0
2010-06-29 15:20:00,11.35,11.36,11.28,11.32,365300.0,9.8748,9.8835,9.8139,9.8487,365300.0
2010-06-29 15:25:00,11.31,11.32,11.24,11.29,314900.0,9.84,9.8487,9.7791,9.8226,314900.0
2010-06-29 15:30:00,11.28,11.37,11.24,11.36,397800.0,9.8139,9.8922,9.7791,9.8835,397800.0
2010-06-29 15:35:00,11.36,11.38,11.34,11.36,203100.0,9.8835,9.9009,9.8661,9.8835,203100.0
2010-06-29 15:40:00,11.35,11.38,11.34,11.36,238500.0,9.8748,9.9009,9.8661,9.8835,238500.0
2010-06-29 15:45:00,11.36,11.38,11.32,11.32,474200.0,9.8835,9.9009,9.8487,9.8487,474200.0
2010-06-29 15:50:00,11.32,11.38,11.3,11.35,602400.0,9.8487,9.9009,9.8313,9.8748,602400.0
2010-06-29 15:55:00,11.35,11.37,11.31,11.31,499300.0,9.8748,9.8922,9.84,9.84,499300.0
2010-06-30 09:30:00,11.37,11.46,11.3,11.38,176700.0,9.8922,9.9705,9.8313,9.9009,176700.0
2010-06-30 09:35:00,11.37,11.67,11.37,11.65,343500.0,9.8922,10.1532,9.8922,10.1358,343500.0
2010-06-30 09:40:00,11.65,11.8,11.62,11.77,315500.0,10.1358,10.2663,10.1097,10.2402,315500.0
2010-06-30 09:45:00,11.77,11.77,11.64,11.65,204800.0,10.2402,10.2402,10.1271,10.1358,204800.0
2010-06-30 09:50:00,11.65,11.77,11.63,11.72,150700.0,10.1358,10.2402,10.1184,10.1967,150700.0
2010-06-30 09:55:00,11.72,11.8,11.7,11.74,198800.0,10.1967,10.2663,10.1793,10.2141,198800.0
2010-06-30 10:00:00,11.75,11.76,11.68,11.68,186200.0,10.2228,10.2315,10.1619,10.1619,186200.0
2010-06-30 10:05:00,11.68,11.72,11.64,11.64,99400.0,10.1619,10.1967,10.1271,10.1271,99400.0
2010-06-30 10:10:00,11.65,11.69,11.64,11.68,118100.0,10.1358,10.1706,10.1271,10.1619,118100.0
2010-06-30 10:15:00,11.68,11.76,11.67,11.75,171400.0,10.1619,10.2315,10.1532,10.2228,171400.0
2010-06-30 10:20:00,11.74,11.75,11.66,11.7,192600.0,10.2141,10.2228,10.1445,10.1793,192600.0
2010-06-30 10:25:00,11.7,11.74,11.68,11.71,106400.0,10.1793,10.2141,10.1619,10.188,106400.0
2010-06-30 10:30:00,11.71,11.77,11.69,11.73,114400.0,10.188,10.2402,10.1706,10.2054,114400.0
2010-06-30 10:35:00,11.74,11.85,11.74,11.85,194600.0,10.2141,10.3098,10.2141,10.3098,194600.0
2010-06-30 10:40:00,11.84,11.87,11.79,11.85,170900.0,10.3011,10.3272,10.2576,10.3098,170900.0
2010-06-30 10:45:00,11.85,11.88,11.82,11.84,128400.0,10.3098,10.3359,10.2837,10.3011,128400.0
2010-06-30 10:50:00,11.83,11.84,11.76,11.82,368700.0,10.2924,10.3011,10.2315,10.2837,368700.0
2010-06-30 10:55:00,11.82,11.84,11.71,11.72,144900.0,10.2837,10.3011,10.188,10.1967,144900.0
2010-06-30 11:00:00,11.73,11.79,11.72,11.77,87800.0,10.2054,10.2576,10.1967,10.2402,87800.0
2010-06-30 11:05:00,11.77,11.78,11.72,11.78,107300.0,10.2402,10.2489,10.1967,10.2489,107300.0
2010-06-30 11:10:00,11.78,11.81,11.77,11.81,121200.0,10.2489,10.275,10.2402,10.275,121200.0
2010-06-30 11:15:00,11.81,11.86,11.8,11.84,152300.0,10.275,10.3185,10.2663,10.3011,152300.0
2010-06-30 11:20:00,11.85,11.86,11.77,11.85,161800.0,10.3098,10.3185,10.2402,10.3098,161800.0
2010-06-30 11:25:00,11.86,11.87,11.81,11.81,137300.0,10.3185,10.3272,10.275,10.275,137300.0
2010-06-30 11:30:00,11.82,11.88,11.81,11.87,87000.0,10.2837,10.3359,10.275,10.3272,87000.0
2010-06-30 11:35:00,11.87,11.88,11.84,11.87,56000.0,10.3272,10.3359,10.3011,10.3272,56000.0
2010-06-30 11:40:00,11.87,11.91,11.87,11.89,100100.0,10.3272,10.362,10.3272,10.3446,100100.0
2010-06-30 11:45:00,11.89,11.94,11.89,11.93,153700.0,10.3446,10.3881,10.3446,10.3794,153700.0
2010-06-30 11:50:00,11.93,11.97,11.91,11.92,208000.0,10.3794,10.4142,10.362,10.3707,208000.0
2010-06-30 11:55:00,11.92,11.97,11.91,11.91,121600.0,10.3707,10.4142,10.362,10.362,121600.0
2010-06-30 12:00:00,11.92,11.97,11.89,11.92,205900.0,10.3707,10.4142,10.3446,10.3707,205900.0
2010-06-30 12:05:00,11.93,12.0,11.91,12.0,206800.0,10.3794,10.4403,10.362,10.4403,206800.0
2010-06-30 12:10:00,11.99,12.1,11.99,12.03,378000.0,10.4316,10.5273,10.4316,10.4664,378000.0
2010-06-30 12:15:00,12.03,12.08,12.03,12.05,132400.0,10.4664,10.5099,10.4664,10.4838,132400.0
2010-06-30 12:20:00,12.05,12.09,12.05,12.08,170600.0,10.4838,10.5186,10.4838,10.5099,170600.0
2010-06-30 12:25:00,12.07,12.08,12.01,12.01,134400.0,10.5012,10.5099,10.449,10.449,134400.0
2010-06-30 12:30:00,12.01,12.01,11.98,12.0,172200.0,10.449,10.449,10.4229,10.4403,172200.0
2010-06-30 12:35:00,12.0,12.02,11.95,11.96,196100.0,10.4403,10.4577,10.3968,10.4055,196100.0
2010-06-30 12:40:00,11.97,11.98,11.93,11.96,110600.0,10.4142,10.4229,10.3794,10.4055,110600.0
2010-06-30 12:45:00,11.96,11.97,11.95,11.95,48100.0,10.4055,10.4142,10.3968,10.3968,48100.0
2010-06-30 12:50:00,11.95,11.98,11.95,11.95,151700.0,10.3968,10.4229,10.3968,10.3968,151700.0
2010-06-30 12:55:00,11.95,11.95,11.92,11.92,89700.0,10.3968,10.3968,10.3707,10.3707,89700.0
2010-06-30 13:00:00,11.92,11.96,11.92,11.95,99700.0,10.3707,10.4055,10.3707,10.3968,99700.0
2010-06-30 13:05:00,11.95,11.96,11.89,11.89,203400.0,10.3968,10.4055,10.3446,10.3446,203400.0
2010-06-30 13:10:00,11.89,11.93,11.89,11.91,127300.0,10.3446,10.3794,10.3446,10.362,127300.0
2010-06-30 13:15:00,11.92,11.92,11.9,11.91,84400.0,10.3707,10.3707,10.3533,10.362,84400.0
2010-06-30 13:20:00,11.91,11.96,11.9,11.96,70500.0,10.362,10.4055,10.3533,10.4055,70500.0
2010-06-30 13:25:00,11.96,12.01,11.94,12.0,154600.0,10.4055,10.449,10.3881,10.4403,154600.0
2010-06-30 13:30:00,12.0,12.0,11.92,11.92,110600.0,10.4403,10.4403,10.3707,10.3707,110600.0
2010-06-30 13:35:00,11.92,11.96,11.92,11.94,66500.0,10.3707,10.4055,10.3707,10.3881,66500.0
2010-06-30 13:40:00,11.94,11.98,11.94,11.95,92900.0,10.3881,10.4229,10.3881,10.3968,92900.0
2010-06-30 13:45:00,11.96,12.0,11.95,11.98,96800.0,10.4055,10.4403,10.3968,10.4229,96800.0
2010-06-30 13:50:00,11.97,12.02,11.96,12.01,146900.0,10.4142,10.4577,10.4055,10.449,146900.0
2010-06-30 13:55:00,12.01,12.16,12.01,12.15,384900.0,10.449,10.5795,10.449,10.5708,384900.0
2010-06-30 14:00:00,12.15,12.19,12.12,12.13,392300.0,10.5708,10.6056,10.5447,10.5534,392300.0
2010-06-30 14:05:00,12.13,12.19,12.12,12.18,306800.0,10.5534,10.6056,10.5447,10.5969,306800.0
2010-06-30 14:10:00,12.19,12.25,12.17,12.25,367600.0,10.6056,10.6578,10.5882,10.6578,367600.0
2010-06-30 14:15:00,12.25,12.25,12.2,12.21,294100.0,10.6578,10.6578,10.6143,10.623,294100.0
2010-06-30 14:20:00,12.21,12.22,12.13,12.16,241600.0,10.623,10.6317,10.5534,10.5795,241600.0
2010-06-30 14:25:00,12.16,12.19,12.15,12.17,123500.0,10.5795,10.6056,10.5708,10.5882,123500.0
2010-06-30 14:30:00,12.17,12.17,12.14,12.15,118400.0,10.5882,10.5882,10.5621,10.5708,118400.0
2010-06-30 14:35:00,12.15,12.19,12.15,12.17,141300.0,10.5708,10.6056,10.5708,10.5882,141300.0
2010-06-30 14:40:00,12.18,12.19,12.16,12.17,191400.0,10.5969,10.6056,10.5795,10.5882,191400.0
2010-06-30 14:45:00,12.17,12.23,12.17,12.18,260600.0,10.5882,10.6404,10.5882,10.5969,260600.0
2010-06-30 14:50:00,12.18,12.19,12.15,12.15,88100.0,10.5969,10.6056,10.5708,10.5708,88100.0
2010-06-30 14:55:00,12.16,12.2,12.15,12.19,235700.0,10.5795,10.6143,10.5708,10.6056,235700.0
2010-06-30 15:00:00,12.19,12.21,12.17,12.18,233700.0,10.6056,10.623,10.5882,10.5969,233700.0
2010-06-30 15:05:00,12.18,12.2,12.15,12.19,196400.0,10.5969,10.6143,10.5708,10.6056,196400.0
2010-06-30 15:10:00,12.18,12.2,12.14,12.14,167100.0,10.5969,10.6143,10.5621,10.5621,167100.0
2010-06-30 15:15:00,12.14,12.14,12.06,12.06,150100.0,10.5621,10.5621,10.4925,10.4925,150100.0
2010-06-30 15:20:00,12.06,12.13,12.05,12.12,222600.0,10.4925,10.5534,10.4838,10.5447,222600.0
2010-06-30 15:25:00,12.12,12.13,11.98,12.01,330400.0,10.5447,10.5534,10.4229,10.449,330400.0
2010-06-30 15:30:00,12.02,12.02,11.96,11.96,272500.0,10.4577,10.4577,10.4055,10.4055,272500.0
2010-06-30 15:35:00,11.96,11.97,11.89,11.9,174300.0,10.4055,10.4142,10.3446,10.3533,174300.0
2010-06-30 15:40:00,11.9,11.93,11.82,11.82,335100.0,10.3533,10.3794,10.2837,10.2837,335100.0
2010-06-30 15:45:00,11.83,11.84,11.78,11.81,549700.0,10.2924,10.3011,10.2489,10.275,549700.0
2010-06-30 15:50:00,11.81,11.87,11.73,11.75,991800.0,10.275,10.3272,10.2054,10.2228,991800.0
2010-06-30 15:55:00,11.76,11.79,11.73,11.74,703400.0,10.2315,10.2576,10.2054,10.2141,703400.0
2010-07-01 09:30:00,11.99,12.05,11.85,12.01,234900.0,10.4316,10.4838,10.3098,10.449,234900.0
2010-07-01 09:35:00,12.01,12.27,12.01,12.27,299700.0,10.449,10.6752,10.449,10.6752,299700.0
2010-07-01 09:40:00,12.27,12.28,12.12,12.13,244000.0,10.6752,10.6839,10.5447,10.5534,244000.0
2010-07-01 09:45:00,12.13,12.14,12.04,12.04,190600.0,10.5534,10.5621,10.4751,10.4751,190600.0
2010-07-01 09:50:00,12.04,12.05,12.0,12.02,213100.0,10.4751,10.4838,10.4403,10.4577,213100.0
2010-07-01 09:55:00,12.02,12.04,11.94,12.0,235300.0,10.4577,10.4751,10.3881,10.4403,235300.0
2010-07-01 10:00:00,12.0,12.06,11.92,12.02,594400.0,10.4403,10.4925,10.3707,10.4577,594400.0
2010-07-01 10:05:00,12.02,12.05,11.97,11.98,275100.0,10.4577,10.4838,10.4142,10.4229,275100.0
2010-07-01 10:10:00,11.98,11.98,11.73,11.79,585200.0,10.4229,10.4229,10.2054,10.2576,585200.0
2010-07-01 10:15:00,11.78,11.79,11.61,11.63,376500.0,10.2489,10.2576,10.101,10.1184,376500.0
2010-07-01 10:20:00,11.63,11.7,11.59,11.59,377700.0,10.1184,10.1793,10.0836,10.0836,377700.0
2010-07-01 10:25:00,11.6,11.63,11.51,11.52,357200.0,10.0923,10.1184,10.014,10.0227,357200.0
2010-07-01 10:30:00,11.52,11.57,11.46,11.52,567200.0,10.0227,10.0662,9.9705,10.0227,567200.0
2010-07-01 10:35:00,11.53,11.54,11.42,11.44,278700.0,10.0314,10.0401,9.9357,9.9531,278700.0
2010-07-01 10:40:00,11.44,11.44,11.34,11.39,307900.0,9.9531,9.9531,9.8661,9.9096,307900.0
2010-07-01 10:45:00,11.39,11.41,11.39,11.4,502400.0,9.9096,9.927,9.9096,9.9183,502400.0
2010-07-01 10:50:00,11.4,11.4,11.35,11.36,635300.0,9.9183,9.9183,9.8748,9.8835,635300.0
2010-07-01 10:55:00,11.36,11.4,11.33,11.37,110100.0,9.8835,9.9183,9.8574,9.8922,110100.0
2010-07-01 11:00:00,11.37,11.46,11.36,11.45,554800.0,9.8922,9.9705,9.8835,9.9618,554800.0
2010-07-01 11:05:00,11.44,11.45,11.36,11.37,219800.0,9.9531,9.9618,9.8835,9.8922,219800.0
2010-07-01 11:10:00,11.37,11.43,11.37,11.4,114200.0,9.8922,9.9444,9.8922,9.9183,114200.0
2010-07-01 11:15:00,11.39,11.48,11.39,11.48,113200.0,9.9096,9.9879,9.9096,9.9879,113200.0
2010-07-01 11:20:00,11.48,11.51,11.43,11.51,98500.0,9.9879,10.014,9.9444,10.014,98500.0
2010-07-01 11:25:00,11.5,11.64,11.49,11.62,216700.0,10.0053,10.1271,9.9966,10.1097,216700.0
2010-07-01 11:30:00,11.62,11.72,11.61,11.71,150200.0,10.1097,10.1967,10.101,10.188,150200.0
2010-07-01 11:35:00,11.71,11.88,11.71,11.87,415600.0,10.188,10.3359,10.188,10.3272,415600.0
2010-07-01 11:40:00,11.87,11.9,11.81,11.89,107100.0,10.3272,10.3533,10.275,10.3446,107100.0
2010-07-01 11:45:00,11.89,11.94,11.86,11.88,144800.0,10.3446,10.3881,10.3185,10.3359,144800.0
2010-07-01 11:50:00,11.88,11.9,11.74,11.75,129500.0,10.3359,10.3533,10.2141,10.2228,129500.0
2010-07-01 11:55:00,11.74,11.75,11.66,11.74,115600.0,10.2141,10.2228,10.1445,10.2141,115600.0
2010-07-01 12:00:00,11.75,11.77,11.67,11.68,79800.0,10.2228,10.2402,10.1532,10.1619,79800.0
2010-07-01 12:05:00,11.68,11.69,11.66,11.69,62900.0,10.1619,10.1706,10.1445,10.1706,62900.0
2010-07-01 12:10:00,11.69,11.69,11.64,11.68,59800.0,10.1706,10.1706,10.1271,10.1619,59800.0
2010-07-01 12:15:00,11.67,11.71,11.67,11.7,31900.0,10.1532,10.188,10.1532,10.1793,31900.0
2010-07-01 12:20:00,11.7,11.71,11.66,11.66,41000.0,10.1793,10.188,10.1445,10.1445,41000.0
2010-07-01 12:25:00,11.66,11.7,11.65,11.68,90900.0,10.1445,10.1793,10.1358,10.1619,90900.0
2010-07-01 12:30:00,11.68,11.76,11.66,11.76,72600.0,10.1619,10.2315,10.1445,10.2315,72600.0
2010-07-01 12:35:00,11.76,11.84,11.75,11.83,100000.0,10.2315,10.3011,10.2228,10.2924,100000.0
2010-07-01 12:40:00,11.83,11.91,11.82,11.89,102800.0,10.2924,10.362,10.2837,10.3446,102800.0
2010-07-01 12:45:00,11.89,11.89,11.81,11.85,88900.0,10.3446,10.3446,10.275,10.3098,88900.0
2010-07-01 12:50:00,11.85,11.86,11.78,11.78,42900.0,10.3098,10.3185,10.2489,10.2489,42900.0
2010-07-01 12:55:00,11.78,11.8,11.76,11.77,27500.0,10.2489,10.2663,10.2315,10.2402,27500.0
2010-07-01 13:00:00,11.78,11.78,11.75,11.77,40100.0,10.2489,10.2489,10.2228,10.2402,40100.0
2010-07-01 13:05:00,11.76,11.77,11.73,11.76,65800.0,10.2315,10.2402,10.2054,10.2315,65800.0
2010-07-01 13:10:00,11.76,11.76,11.69,11.71,48300.0,10.2315,10.2315,10.1706,10.188,48300.0
2010-07-01 13:15:00,11.7,11.76,11.7,11.76,91800.0,10.1793,10.2315,10.1793,10.2315,91800.0
2010-07-01 13:20:00,11.76,11.79,11.74,11.77,90800.0,10.2315,10.2576,10.2141,10.2402,90800.0
2010-07-01 13:25:00,11.74,11.75,11.72,11.73,81100.0,10.2141,10.2228,10.1967,10.2054,81100.0
2010-07-01 13:30:00,11.72,11.8,11.72,11.78,58900.0,10.1967,10.2663,10.1967,10.2489,58900.0
2010-07-01 13:35:00,11.78,11.82,11.76,11.82,48500.0,10.2489,10.2837,10.2315,10.2837,48500.0
2010-07-01 13:40:00,11.81,11.82,11.74,11.76,78600.0,10.275,10.2837,10.2141,10.2315,78600.0
2010-07-01 13:45:00,11.76,11.77,11.68,11.71,41100.0,10.2315,10.2402,10.1619,10.188,41100.0
2010-07-01 13:50:00,11.72,11.74,11.71,11.74,51100.0,10.1967,10.2141,10.188,10.2141,51100.0
2010-07-01 13:55:00,11.74,11.76,11.72,11.73,76700.0,10.2141,10.2315,10.1967,10.2054,76700.0
2010-07-01 14:00:00,11.72,11.72,11.68,11.69,76700.0,10.1967,10.1967,10.1619,10.1706,76700.0
2010-07-01 14:05:00,11.68,11.69,11.62,11.62,81300.0,10.1619,10.1706,10.1097,10.1097,81300.0
2010-07-01 14:10:00,11.62,11.69,11.62,11.69,103000.0,10.1097,10.1706,10.1097,10.1706,103000.0
2010-07-01 14:15:00,11.68,11.74,11.68,11.7,89500.0,10.1619,10.2141,10.1619,10.1793,89500.0
2010-07-01 14:20:00,11.7,11.73,11.66,11.73,132900.0,10.1793,10.2054,10.1445,10.2054,132900.0
2010-07-01 14:25:00,11.73,11.73,11.67,11.68,50600.0,10.2054,10.2054,10.1532,10.1619,50600.0
2010-07-01 14:30:00,11.67,11.69,11.66,11.67,73800.0,10.1532,10.1706,10.1445,10.1532,73800.0
2010-07-01 14:35:00,11.67,11.71,11.63,11.64,89500.0,10.1532,10.188,10.1184,10.1271,89500.0
2010-07-01 14:40:00,11.65,11.65,11.56,11.59,101900.0,10.1358,10.1358,10.0575,10.0836,101900.0
2010-07-01 14:45:00,11.59,11.62,11.59,11.59,78200.0,10.0836,10.1097,10.0836,10.0836,78200.0
2010-07-01 14:50:00,11.6,11.63,11.57,11.63,93700.0,10.0923,10.1184,10.0662,10.1184,93700.0
2010-07-01 14:55:00,11.63,11.68,11.6,11.64,138900.0,10.1184,10.1619,10.0923,10.1271,138900.0
2010-07-01 15:00:00,11.64,11.7,11.63,11.65,161800.0,10.1271,10.1793,10.1184,10.1358,161800.0
2010-07-01 15:05:00,11.65,11.71,11.65,11.7,152300.0,10.1358,10.188,10.1358,10.1793,152300.0
2010-07-01 15:10:00,11.69,11.71,11.64,11.65,186500.0,10.1706,10.188,10.1271,10.1358,186500.0
2010-07-01 15:15:00,11.65,11.66,11.62,11.62,90100.0,10.1358,10.1445,10.1097,10.1097,90100.0
2010-07-01 15:20:00,11.62,11.64,11.59,11.63,84100.0,10.1097,10.1271,10.0836,10.1184,84100.0
2010-07-01 15:25:00,11.62,11.69,11.61,11.68,82700.0,10.1097,10.1706,10.101,10.1619,82700.0
2010-07-01 15:30:00,11.68,11.71,11.64,11.7,170800.0,10.1619,10.188,10.1271,10.1793,170800.0
2010-07-01 15:35:00,11.7,11.74,11.7,11.72,165200.0,10.1793,10.2141,10.1793,10.1967,165200.0
2010-07-01 15:40:00,11.71,11.72,11.67,11.72,220000.0,10.188,10.1967,10.1532,10.1967,220000.0
2010-07-01 15:45:00,11.71,11.73,11.66,11.67,192300.0,10.188,10.2054,10.1445,10.1532,192300.0
2010-07-01 15:50:00,11.67,11.72,11.64,11.71,287500.0,10.1532,10.1967,10.1271,10.188,287500.0
2010-07-01 15:55:00,11.71,11.73,11.7,11.71,555100.0,10.188,10.2054,10.1793,10.188,555100.0
2010-07-02 09:30:00,11.64,11.82,11.64,11.73,86100.0,10.1271,10.2837,10.1271,10.2054,86100.0
2010-07-02 09:35:00,11.72,11.72,11.56,11.57,165400.0,10.1967,10.1967,10.0575,10.0662,165400.0
2010-07-02 09:40:00,11.57,11.63,11.48,11.52,186800.0,10.0662,10.1184,9.9879,10.0227,186800.0
2010-07-02 09:45:00,11.53,11.54,11.46,11.48,58900.0,10.0314,10.0401,9.9705,9.9879,58900.0
2010-07-02 09:50:00,11.48,11.48,11.32,11.33,151200.0,9.9879,9.9879,9.8487,9.8574,151200.0
2010-07-02 09:55:00,11.33,11.36,11.29,11.33,182800.0,9.8574,9.8835,9.8226,9.8574,182800.0
2010-07-02 10:00:00,11.33,11.34,11.22,11.23,182900.0,9.8574,9.8661,9.7617,9.7704,182900.0
2010-07-02 10:05:00,11.22,11.26,11.2,11.21,267500.0,9.7617,9.7965,9.7443,9.753,267500.0
2010-07-02 10:10:00,11.21,11.22,11.15,11.16,285300.0,9.753,9.7617,9.7008,9.7095,285300.0
2010-07-02 10:15:00,11.16,11.21,11.13,11.16,333400.0,9.7095,9.753,9.6834,9.7095,333400.0
2010-07-02 10:20:00,11.16,11.25,11.13,11.24,405500.0,9.7095,9.7878,9.6834,9.7791,405500.0
2010-07-02 10:25:00,11.23,11.32,11.19,11.28,499000.0,9.7704,9.8487,9.7356,9.8139,499000.0
2010-07-02 10:30:00,11.28,11.45,11.28,11.42,252000.0,9.8139,9.9618,9.8139,9.9357,252000.0
2010-07-02 10:35:00,11.41,11.41,11.33,11.4,154000.0,9.927,9.927,9.8574,9.9183,154000.0
2010-07-02 10:40:00,11.4,11.45,11.34,11.34,133400.0,9.9183,9.9618,9.8661,9.8661,133400.0
2010-07-02 10:45:00,11.34,11.43,11.34,11.42,183300.0,9.8661,9.9444,9.8661,9.9357,183300.0
2010-07-02 10:50:00,11.42,11.45,11.36,11.42,249700.0,9.9357,9.9618,9.8835,9.9357,249700.0
2010-07-02 10:55:00,11.42,11.43,11.37,11.39,110300.0,9.9357,9.9444,9.8922,9.9096,110300.0
2010-07-02 11:00:00,11.39,11.41,11.34,11.38,194500.0,9.9096,9.927,9.8661,9.9009,194500.0
2010-07-02 11:05:00,11.38,11.39,11.35,11.35,283500.0,9.9009,9.9096,9.8748,9.8748,283500.0
2010-07-02 11:10:00,11.35,11.38,11.33,11.36,246800.0,9.8748,9.9009,9.8574,9.8835,246800.0
2010-07-02 11:15:00,11.36,11.38,11.26,11.27,211900.0,9.8835,9.9009,9.7965,9.8052,211900.0
2010-07-02 11:20:00,11.27,11.27,11.21,11.21,227900.0,9.8052,9.8052,9.753,9.753,227900.0
2010-07-02 11:25:00,11.21,11.26,11.21,11.22,196400.0,9.753,9.7965,9.753,9.7617,196400.0
2010-07-02 11:30:00,11.22,11.23,11.15,11.17,268900.0,9.7617,9.7704,9.7008,9.7182,268900.0
2010-07-02 11:35:00,11.16,11.18,11.07,11.07,404900.0,9.7095,9.7269,9.6312,9.6312,404900.0
2010-07-02 11:40:00,11.07,11.11,11.07,11.1,165400.0,9.6312,9.666,9.6312,9.6573,165400.0
2010-07-02 11:45:00,11.1,11.11,11.02,11.05,436100.0,9.6573,9.666,9.5877,9.6138,436100.0
2010-07-02 11:50:00,11.05,11.09,11.04,11.05,162000.0,9.6138,9.6486,9.6051,9.6138,162000.0
2010-07-02 11:55:00,11.05,11.06,10.99,11.0,276300.0,9.6138,9.6225,9.5616,9.5703,276300.0
2010-07-02 12:00:00,10.99,11.6,10.96,11.02,473900.0,9.5616,10.0923,9.5355,9.5877,473900.0
2010-07-02 12:05:00,11.01,11.06,10.97,11.04,280300.0,9.579,9.6225,9.5442,9.6051,280300.0
2010-07-02 12:10:00,11.03,11.13,11.02,11.13,343400.0,9.5964,9.6834,9.5877,9.6834,343400.0
2010-07-02 12:15:00,11.13,11.14,11.12,11.13,228600.0,9.6834,9.6921,9.6747,9.6834,228600.0
2010-07-02 12:20:00,11.13,11.16,11.09,11.11,357100.0,9.6834,9.7095,9.6486,9.666,357100.0
2010-07-02 12:25:00,11.11,11.15,11.11,11.13,72800.0,9.666,9.7008,9.666,9.6834,72800.0
2010-07-02 12:30:00,11.12,11.13,11.08,11.09,327700.0,9.6747,9.6834,9.6399,9.6486,327700.0
2010-07-02 12:35:00,11.09,11.09,10.98,10.99,242700.0,9.6486,9.6486,9.5529,9.5616,242700.0
2010-07-02 12:40:00,10.99,11.0,10.92,10.92,551500.0,9.5616,9.5703,9.5007,9.5007,551500.0
2010-07-02 12:45:00,10.94,10.95,10.92,10.93,91100.0,9.5181,9.5268,9.5007,9.5094,91100.0
2010-07-02 12:50:00,10.93,10.94,10.81,10.83,512800.0,9.5094,9.5181,9.405,9.4224,512800.0
2010-07-02 12:55:00,10.84,10.85,10.8,10.8,336100.0,9.4311,9.4398,9.3963,9.3963,336100.0
2010-07-02 13:00:00,10.8,10.82,10.71,10.73,863300.0,9.3963,9.4137,9.318,9.3354,863300.0
2010-07-02 13:05:00,10.73,10.89,10.72,10.88,412000.0,9.3354,9.4746,9.3267,9.4659,412000.0
2010-07-02 13:10:00,10.89,10.97,10.88,10.95,224600.0,9.4746,9.5442,9.4659,9.5268,224600.0
2010-07-02 13:15:00,10.96,10.99,10.91,10.91,169600.0,9.5355,9.5616,9.492,9.492,169600.0
2010-07-02 13:20:00,10.91,10.96,10.86,10.86,64300.0,9.492,9.5355,9.4485,9.4485,64300.0
2010-07-02 13:25:00,10.86,10.87,10.81,10.86,91500.0,9.4485,9.4572,9.405,9.4485,91500.0
2010-07-02 13:30:00,10.87,10.93,10.86,10.89,63800.0,9.4572,9.5094,9.4485,9.4746,63800.0
2010-07-02 13:35:00,10.89,10.9,10.86,10.86,138700.0,9.4746,9.4833,9.4485,9.4485,138700.0
2010-07-02 13:40:00,10.86,10.92,10.86,10.91,70000.0,9.4485,9.5007,9.4485,9.492,70000.0
2010-07-02 13:45:00,10.9,10.94,10.88,10.89,106600.0,9.4833,9.5181,9.4659,9.4746,106600.0
2010-07-02 13:50:00,10.89,10.89,10.85,10.85,78300.0,9.4746,9.4746,9.4398,9.4398,78300.0
2010-07-02 13:55:00,10.85,10.89,10.84,10.88,192800.0,9.4398,9.4746,9.4311,9.4659,192800.0
2010-07-02 14:00:00,10.89,10.89,10.87,10.88,310400.0,9.4746,9.4746,9.4572,9.4659,310400.0
2010-07-02 14:05:00,10.88,10.88,10.85,10.86,119400.0,9.4659,9.4659,9.4398,9.4485,119400.0
2010-07-02 14:10:00,10.85,10.85,10.8,10.81,209700.0,9.4398,9.4398,9.3963,9.405,209700.0
2010-07-02 14:15:00,10.81,10.85,10.8,10.84,172800.0,9.405,9.4398,9.3963,9.4311,172800.0
2010-07-02 14:20:00,10.83,10.86,10.83,10.86,101900.0,9.4224,9.4485,9.4224,9.4485,101900.0
2010-07-02 14:25:00,10.86,10.89,10.8,10.83,227000.0,9.4485,9.4746,9.3963,9.4224,227000.0
2010-07-02 14:30:00,10.82,10.84,10.79,10.8,181800.0,9.4137,9.4311,9.3876,9.3963,181800.0
2010-07-02 14:35:00,10.81,10.87,10.8,10.85,128400.0,9.405,9.4572,9.3963,9.4398,128400.0
2010-07-02 14:40:00,10.86,10.89,10.84,10.88,62600.0,9.4485,9.4746,9.4311,9.4659,62600.0
2010-07-02 14:45:00,10.89,10.91,10.87,10.88,125900.0,9.4746,9.492,9.4572,9.4659,125900.0
2010-07-02 14:50:00,10.88,10.98,10.86,10.97,199800.0,9.4659,9.5529,9.4485,9.5442,199800.0
2010-07-02 14:55:00,10.97,11.03,10.96,11.0,280700.0,9.5442,9.5964,9.5355,9.5703,280700.0
2010-07-02 15:00:00,11.0,11.06,10.95,11.05,439800.0,9.5703,9.6225,9.5268,9.6138,439800.0
2010-07-02 15:05:00,11.06,11.07,11.0,11.04,230600.0,9.6225,9.6312,9.5703,9.6051,230600.0
2010-07-02 15:10:00,11.05,11.06,11.03,11.05,106500.0,9.6138,9.6225,9.5964,9.6138,106500.0
2010-07-02 15:15:00,11.04,11.05,11.04,11.05,78600.0,9.6051,9.6138,9.6051,9.6138,78600.0
2010-07-02 15:20:00,11.04,11.07,11.03,11.04,140600.0,9.6051,9.6312,9.5964,9.6051,140600.0
2010-07-02 15:25:00,11.05,11.13,11.04,11.1,176900.0,9.6138,9.6834,9.6051,9.6573,176900.0
2010-07-02 15:30:00,11.1,11.11,11.08,11.09,167000.0,9.6573,9.666,9.6399,9.6486,167000.0
2010-07-02 15:35:00,11.1,11.18,11.09,11.18,170900.0,9.6573,9.7269,9.6486,9.7269,170900.0
2010-07-02 15:40:00,11.18,11.18,11.11,11.13,158900.0,9.7269,9.7269,9.666,9.6834,158900.0
2010-07-02 15:45:00,11.13,11.19,11.13,11.13,400100.0,9.6834,9.7356,9.6834,9.6834,400100.0
2010-07-02 15:50:00,11.13,11.13,11.07,11.07,251200.0,9.6834,9.6834,9.6312,9.6312,251200.0
2010-07-02 15:55:00,11.08,11.08,11.03,11.04,414000.0,9.6399,9.6399,9.5964,9.6051,414000.0
2010-07-06 09:30:00,11.4,11.53,11.4,11.53,343100.0,9.9183,10.0314,9.9183,10.0314,343100.0
2010-07-06 09:35:00,11.53,11.58,11.49,11.5,208400.0,10.0314,10.0749,9.9966,10.0053,208400.0
2010-07-06 09:40:00,11.5,11.5,11.46,11.49,237400.0,10.0053,10.0053,9.9705,9.9966,237400.0
2010-07-06 09:45:00,11.49,11.58,11.49,11.57,127800.0,9.9966,10.0749,9.9966,10.0662,127800.0
2010-07-06 09:50:00,11.58,11.68,11.57,11.66,227600.0,10.0749,10.1619,10.0662,10.1445,227600.0
2010-07-06 09:55:00,11.67,11.69,11.57,11.63,203500.0,10.1532,10.1706,10.0662,10.1184,203500.0
2010-07-06 10:00:00,11.63,11.67,11.59,11.62,247700.0,10.1184,10.1532,10.0836,10.1097,247700.0
2010-07-06 10:05:00,11.62,11.7,11.61,11.66,114200.0,10.1097,10.1793,10.101,10.1445,114200.0
2010-07-06 10:10:00,11.66,11.68,11.63,11.67,114200.0,10.1445,10.1619,10.1184,10.1532,114200.0
2010-07-06 10:15:00,11.67,11.69,11.57,11.58,114300.0,10.1532,10.1706,10.0662,10.0749,114300.0
2010-07-06 10:20:00,11.59,11.59,11.51,11.56,106600.0,10.0836,10.0836,10.014,10.0575,106600.0
2010-07-06 10:25:00,11.56,11.6,11.55,11.56,109200.0,10.0575,10.0923,10.0488,10.0575,109200.0
2010-07-06 10:30:00,11.55,11.56,11.5,11.52,184500.0,10.0488,10.0575,10.0053,10.0227,184500.0
2010-07-06 10:35:00,11.53,11.53,11.46,11.49,131700.0,10.0314,10.0314,9.9705,9.9966,131700.0
2010-07-06 10:40:00,11.49,11.51,11.47,11.47,66100.0,9.9966,10.014,9.9792,9.9792,66100.0
2010-07-06 10:45:00,11.47,11.5,11.46,11.47,83400.0,9.9792,10.0053,9.9705,9.9792,83400.0
2010-07-06 10:50:00,11.47,11.48,11.44,11.48,90300.0,9.9792,9.9879,9.9531,9.9879,90300.0
2010-07-06 10:55:00,11.49,11.52,11.42,11.43,134400.0,9.9966,10.0227,9.9357,9.9444,134400.0
2010-07-06 11:00:00,11.42,11.45,11.41,11.44,85800.0,9.9357,9.9618,9.927,9.9531,85800.0
2010-07-06 11:05:00,11.43,11.44,11.36,11.37,81800.0,9.9444,9.9531,9.8835,9.8922,81800.0
2010-07-06 11:10:00,11.36,11.41,11.36,11.39,151500.0,9.8835,9.927,9.8835,9.9096,151500.0
2010-07-06 11:15:00,11.38,11.42,11.37,11.37,184400.0,9.9009,9.9357,9.8922,9.8922,184400.0
2010-07-06 11:20:00,11.38,11.38,11.28,11.29,107500.0,9.9009,9.9009,9.8139,9.8226,107500.0
2010-07-06 11:25:00,11.29,11.31,11.25,11.28,95000.0,9.8226,9.84,9.7878,9.8139,95000.0
2010-07-06 11:30:00,11.28,11.4,11.28,11.39,110900.0,9.8139,9.9183,9.8139,9.9096,110900.0
2010-07-06 11:35:00,11.39,11.45,11.38,11.44,76100.0,9.9096,9.9618,9.9009,9.9531,76100.0
2010-07-06 11:40:00,11.44,11.45,11.38,11.43,75600.0,9.9531,9.9618,9.9009,9.9444,75600.0
2010-07-06 11:45:00,11.43,11.45,11.41,11.44,60500.0,9.9444,9.9618,9.927,9.9531,60500.0
2010-07-06 11:50:00,11.44,11.45,11.42,11.44,119500.0,9.9531,9.9618,9.9357,9.9531,119500.0
2010-07-06 11:55:00,11.43,11.5,11.43,11.48,133100.0,9.9444,10.0053,9.9444,9.9879,133100.0
2010-07-06 12:00:00,11.48,11.48,11.41,11.42,80900.0,9.9879,9.9879,9.927,9.9357,80900.0
2010-07-06 12:05:00,11.42,11.47,11.42,11.45,65900.0,9.9357,9.9792,9.9357,9.9618,65900.0
2010-07-06 12:10:00,11.45,11.46,11.36,11.37,89800.0,9.9618,9.9705,9.8835,9.8922,89800.0
2010-07-06 12:15:00,11.37,11.41,11.35,11.41,53800.0,9.8922,9.927,9.8748,9.927,53800.0
2010-07-06 12:20:00,11.4,11.43,11.34,11.35,76900.0,9.9183,9.9444,9.8661,9.8748,76900.0
2010-07-06 12:25:00,11.34,11.39,11.31,11.39,164400.0,9.8661,9.9096,9.84,9.9096,164400.0
2010-07-06 12:30:00,11.39,11.41,11.35,11.36,74100.0,9.9096,9.927,9.8748,9.8835,74100.0
2010-07-06 12:35:00,11.36,11.43,11.36,11.41,60600.0,9.8835,9.9444,9.8835,9.927,60600.0
2010-07-06 12:40:00,11.4,11.42,11.31,11.35,89200.0,9.9183,9.9357,9.84,9.8748,89200.0
2010-07-06 12:45:00,11.34,11.36,11.31,11.31,155400.0,9.8661,9.8835,9.84,9.84,155400.0
2010-07-06 12:50:00,11.31,11.32,11.28,11.32,52200.0,9.84,9.8487,9.8139,9.8487,52200.0
2010-07-06 12:55:00,11.31,11.31,11.27,11.3,73900.0,9.84,9.84,9.8052,9.8313,73900.0
2010-07-06 13:00:00,11.3,11.35,11.29,11.3,129500.0,9.8313,9.8748,9.8226,9.8313,129500.0
2010-07-06 13:05:00,11.3,11.42,11.29,11.39,228800.0,9.8313,9.9357,9.8226,9.9096,228800.0
2010-07-06 13:10:00,11.39,11.39,11.33,11.33,64800.0,9.9096,9.9096,9.8574,9.8574,64800.0
2010-07-06 13:15:00,11.32,11.33,11.27,11.29,72500.0,9.8487,9.8574,9.8052,9.8226,72500.0
2010-07-06 13:20:00,11.29,11.33,11.29,11.33,60800.0,9.8226,9.8574,9.8226,9.8574,60800.0
2010-07-06 13:25:00,11.33,11.34,11.26,11.34,90200.0,9.8574,9.8661,9.7965,9.8661,90200.0
2010-07-06 13:30:00,11.33,11.34,11.29,11.3,73700.0,9.8574,9.8661,9.8226,9.8313,73700.0
2010-07-06 13:35:00,11.29,11.3,11.23,11.23,94000.0,9.8226,9.8313,9.7704,9.7704,94000.0
2010-07-06 13:40:00,11.23,11.27,11.21,11.21,95000.0,9.7704,9.8052,9.753,9.753,95000.0
2010-07-06 13:45:00,11.22,11.24,11.2,11.24,51500.0,9.7617,9.7791,9.7443,9.7791,51500.0
2010-07-06 13:50:00,11.24,11.26,11.2,11.2,85200.0,9.7791,9.7965,9.7443,9.7443,85200.0
2010-07-06 13:55:00,11.21,11.23,11.19,11.2,97400.0,9.753,9.7704,9.7356,9.7443,97400.0
2010-07-06 14:00:00,11.21,11.25,11.2,11.23,82200.0,9.753,9.7878,9.7443,9.7704,82200.0
2010-07-06 14:05:00,11.23,11.24,11.16,11.2,122600.0,9.7704,9.7791,9.7095,9.7443,122600.0
2010-07-06 14:10:00,11.19,11.22,11.16,11.17,84800.0,9.7356,9.7617,9.7095,9.7182,84800.0
2010-07-06 14:15:00,11.17,11.2,11.15,11.16,113000.0,9.7182,9.7443,9.7008,9.7095,113000.0
2010-07-06 14:20:00,11.16,11.16,11.13,11.14,65200.0,9.7095,9.7095,9.6834,9.6921,65200.0
2010-07-06 14:25:00,11.14,11.2,11.14,11.18,100600.0,9.6921,9.7443,9.6921,9.7269,100600.0
2010-07-06 14:30:00,11.18,11.2,11.17,11.19,56200.0,9.7269,9.7443,9.7182,9.7356,56200.0
2010-07-06 14:35:00,11.19,11.23,11.18,11.21,69100.0,9.7356,9.7704,9.7269,9.753,69100.0
2010-07-06 14:40:00,11.21,11.21,11.11,11.12,104300.0,9.753,9.753,9.666,9.6747,104300.0
2010-07-06 14:45:00,11.12,11.14,11.11,11.13,46600.0,9.6747,9.6921,9.666,9.6834,46600.0
2010-07-06 14:50:00,11.13,11.19,11.12,11.19,93900.0,9.6834,9.7356,9.6747,9.7356,93900.0
2010-07-06 14:55:00,11.18,11.2,11.09,11.09,140600.0,9.7269,9.7443,9.6486,9.6486,140600.0
2010-07-06 15:00:00,11.09,11.14,11.09,11.1,56200.0,9.6486,9.6921,9.6486,9.6573,56200.0
2010-07-06 15:05:00,11.1,11.13,11.06,11.12,128100.0,9.6573,9.6834,9.6225,9.6747,128100.0
2010-07-06 15:10:00,11.11,11.13,11.07,11.12,102700.0,9.666,9.6834,9.6312,9.6747,102700.0
2010-07-06 15:15:00,11.13,11.15,11.05,11.05,98000.0,9.6834,9.7008,9.6138,9.6138,98000.0
2010-07-06 15:20:00,11.06,11.07,10.96,10.97,202300.0,9.6225,9.6312,9.5355,9.5442,202300.0
2010-07-06 15:25:00,10.99,11.05,10.98,11.0,295500.0,9.5616,9.6138,9.5529,9.5703,295500.0
2010-07-06 15:30:00,11.0,11.07,10.98,11.03,138000.0,9.5703,9.6312,9.5529,9.5964,138000.0
2010-07-06 15:35:00,11.03,11.05,11.01,11.03,154400.0,9.5964,9.6138,9.579,9.5964,154400.0
2010-07-06 15:40:00,11.03,11.12,11.01,11.1,219900.0,9.5964,9.6747,9.579,9.6573,219900.0
2010-07-06 15:45:00,11.1,11.15,11.03,11.03,182900.0,9.6573,9.7008,9.5964,9.5964,182900.0
2010-07-06 15:50:00,11.03,11.08,11.03,11.03,142200.0,9.5964,9.6399,9.5964,9.5964,142200.0
2010-07-06 15:55:00,11.03,11.12,11.02,11.11,363200.0,9.5964,9.6747,9.5877,9.666,363200.0
2010-07-07 09:30:00,11.43,11.43,11.24,11.27,234800.0,9.9444,9.9444,9.7791,9.8052,234800.0
2010-07-07 09:35:00,11.26,11.26,10.99,11.0,367500.0,9.7965,9.7965,9.5616,9.5703,367500.0
2010-07-07 09:40:00,11.0,11.11,11.0,11.05,121200.0,9.5703,9.666,9.5703,9.6138,121200.0
2010-07-07 09:45:00,11.05,11.07,10.96,10.97,144600.0,9.6138,9.6312,9.5355,9.5442,144600.0
2010-07-07 09:50:00,10.97,11.0,10.93,10.98,267100.0,9.5442,9.5703,9.5094,9.5529,267100.0
2010-07-07 09:55:00,10.98,11.09,10.98,11.09,167000.0,9.5529,9.6486,9.5529,9.6486,167000.0
2010-07-07 10:00:00,11.09,11.22,11.09,11.22,181600.0,9.6486,9.7617,9.6486,9.7617,181600.0
2010-07-07 10:05:00,11.21,11.23,11.14,11.15,141900.0,9.753,9.7704,9.6921,9.7008,141900.0
2010-07-07 10:10:00,11.15,11.23,11.13,11.19,105700.0,9.7008,9.7704,9.6834,9.7356,105700.0
2010-07-07 10:15:00,11.2,11.24,11.12,11.15,111700.0,9.7443,9.7791,9.6747,9.7008,111700.0
2010-07-07 10:20:00,11.15,11.18,11.14,11.14,95500.0,9.7008,9.7269,9.6921,9.6921,95500.0
2010-07-07 10:25:00,11.14,11.15,11.06,11.07,262000.0,9.6921,9.7008,9.6225,9.6312,262000.0
2010-07-07 10:30:00,11.08,11.12,11.07,11.11,153400.0,9.6399,9.6747,9.6312,9.666,153400.0
2010-07-07 10:35:00,11.11,11.17,11.11,11.16,132800.0,9.666,9.7182,9.666,9.7095,132800.0
2010-07-07 10:40:00,11.17,11.21,11.16,11.19,79400.0,9.7182,9.753,9.7095,9.7356,79400.0
2010-07-07 10:45:00,11.19,11.28,11.19,11.27,135700.0,9.7356,9.8139,9.7356,9.8052,135700.0
2010-07-07 10:50:00,11.27,11.38,11.25,11.36,168200.0,9.8052,9.9009,9.7878,9.8835,168200.0
2010-07-07 10:55:00,11.35,11.36,11.31,11.34,180500.0,9.8748,9.8835,9.84,9.8661,180500.0
2010-07-07 11:00:00,11.34,11.35,11.31,11.33,90000.0,9.8661,9.8748,9.84,9.8574,90000.0
2010-07-07 11:05:00,11.33,11.35,11.31,11.35,73900.0,9.8574,9.8748,9.84,9.8748,73900.0
2010-07-07 11:10:00,11.35,11.38,11.34,11.36,123800.0,9.8748,9.9009,9.8661,9.8835,123800.0
2010-07-07 11:15:00,11.36,11.37,11.32,11.32,148500.0,9.8835,9.8922,9.8487,9.8487,148500.0
2010-07-07 11:20:00,11.31,11.32,11.3,11.32,61700.0,9.84,9.8487,9.8313,9.8487,61700.0
2010-07-07 11:25:00,11.31,11.38,11.31,11.37,136700.0,9.84,9.9009,9.84,9.8922,136700.0
2010-07-07 11:30:00,11.37,11.37,11.32,11.34,257400.0,9.8922,9.8922,9.8487,9.8661,257400.0
2010-07-07 11:35:00,11.33,11.4,11.33,11.39,210800.0,9.8574,9.9183,9.8574,9.9096,210800.0
2010-07-07 11:40:00,11.38,11.39,11.31,11.32,86800.0,9.9009,9.9096,9.84,9.8487,86800.0
2010-07-07 11:45:00,11.32,11.33,11.28,11.3,205100.0,9.8487,9.8574,9.8139,9.8313,205100.0
2010-07-07 11:50:00,11.3,11.32,11.28,11.28,78400.0,9.8313,9.8487,9.8139,9.8139,78400.0
2010-07-07 11:55:00,11.28,11.35,11.28,11.34,57300.0,9.8139,9.8748,9.8139,9.8661,57300.0
2010-07-07 12:00:00,11.35,11.37,11.32,11.37,44300.0,9.8748,9.8922,9.8487,9.8922,44300.0
2010-07-07 12:05:00,11.37,11.37,11.3,11.34,61800.0,9.8922,9.8922,9.8313,9.8661,61800.0
2010-07-07 12:10:00,11.34,11.36,11.33,11.33,95500.0,9.8661,9.8835,9.8574,9.8574,95500.0
2010-07-07 12:15:00,11.34,11.35,11.31,11.32,73500.0,9.8661,9.8748,9.84,9.8487,73500.0
2010-07-07 12:20:00,11.32,11.37,11.31,11.35,83600.0,9.8487,9.8922,9.84,9.8748,83600.0
2010-07-07 12:25:00,11.36,11.37,11.32,11.37,84000.0,9.8835,9.8922,9.8487,9.8922,84000.0
2010-07-07 12:30:00,11.37,11.39,11.37,11.39,64200.0,9.8922,9.9096,9.8922,9.9096,64200.0
2010-07-07 12:35:00,11.38,11.39,11.37,11.39,35500.0,9.9009,9.9096,9.8922,9.9096,35500.0
2010-07-07 12:40:00,11.39,11.39,11.37,11.38,22500.0,9.9096,9.9096,9.8922,9.9009,22500.0
2010-07-07 12:45:00,11.39,11.41,11.38,11.4,72900.0,9.9096,9.927,9.9009,9.9183,72900.0
2010-07-07 12:50:00,11.39,11.41,11.38,11.39,158300.0,9.9096,9.927,9.9009,9.9096,158300.0
2010-07-07 12:55:00,11.39,11.4,11.37,11.39,76200.0,9.9096,9.9183,9.8922,9.9096,76200.0
2010-07-07 13:00:00,11.38,11.41,11.38,11.4,58900.0,9.9009,9.927,9.9009,9.9183,58900.0
2010-07-07 13:05:00,11.4,11.41,11.38,11.4,61500.0,9.9183,9.927,9.9009,9.9183,61500.0
2010-07-07 13:10:00,11.4,11.42,11.39,11.4,119300.0,9.9183,9.9357,9.9096,9.9183,119300.0
2010-07-07 13:15:00,11.39,11.4,11.37,11.38,93200.0,9.9096,9.9183,9.8922,9.9009,93200.0
2010-07-07 13:20:00,11.38,11.41,11.37,11.39,51000.0,9.9009,9.927,9.8922,9.9096,51000.0
2010-07-07 13:25:00,11.39,11.41,11.38,11.4,166100.0,9.9096,9.927,9.9009,9.9183,166100.0
2010-07-07 13:30:00,11.4,11.41,11.38,11.39,113500.0,9.9183,9.927,9.9009,9.9096,113500.0
2010-07-07 13:35:00,11.39,11.41,11.38,11.38,121800.0,9.9096,9.927,9.9009,9.9009,121800.0
2010-07-07 13:40:00,11.39,11.41,11.38,11.41,15500.0,9.9096,9.927,9.9009,9.927,15500.0
2010-07-07 13:45:00,11.41,11.44,11.4,11.44,41900.0,9.927,9.9531,9.9183,9.9531,41900.0
2010-07-07 13:50:00,11.44,11.46,11.42,11.45,73700.0,9.9531,9.9705,9.9357,9.9618,73700.0
2010-07-07 13:55:00,11.45,11.47,11.44,11.47,134000.0,9.9618,9.9792,9.9531,9.9792,134000.0
2010-07-07 14:00:00,11.45,11.5,11.45,11.5,86100.0,9.9618,10.0053,9.9618,10.0053,86100.0
2010-07-07 14:05:00,11.5,11.51,11.48,11.5,50500.0,10.0053,10.014,9.9879,10.0053,50500.0
2010-07-07 14:10:00,11.49,11.53,11.49,11.52,114600.0,9.9966,10.0314,9.9966,10.0227,114600.0
2010-07-07 14:15:00,11.53,11.56,11.52,11.55,38900.0,10.0314,10.0575,10.0227,10.0488,38900.0
2010-07-07 14:20:00,11.56,11.56,11.52,11.55,47100.0,10.0575,10.0575,10.0227,10.0488,47100.0
2010-07-07 14:25:00,11.55,11.56,11.54,11.54,49000.0,10.0488,10.0575,10.0401,10.0401,49000.0
2010-07-07 14:30:00,11.53,11.53,11.49,11.49,54000.0,10.0314,10.0314,9.9966,9.9966,54000.0
2010-07-07 14:35:00,11.5,11.52,11.47,11.47,111500.0,10.0053,10.0227,9.9792,9.9792,111500.0
2010-07-07 14:40:00,11.47,11.47,11.45,11.46,112200.0,9.9792,9.9792,9.9618,9.9705,112200.0
2010-07-07 14:45:00,11.46,11.47,11.45,11.46,117500.0,9.9705,9.9792,9.9618,9.9705,117500.0
2010-07-07 14:50:00,11.45,11.48,11.45,11.46,91000.0,9.9618,9.9879,9.9618,9.9705,91000.0
2010-07-07 14:55:00,11.47,11.47,11.42,11.45,153600.0,9.9792,9.9792,9.9357,9.9618,153600.0
2010-07-07 15:00:00,11.45,11.47,11.42,11.46,131000.0,9.9618,9.9792,9.9357,9.9705,131000.0
2010-07-07 15:05:00,11.46,11.53,11.46,11.53,201600.0,9.9705,10.0314,9.9705,10.0314,201600.0
2010-07-07 15:10:00,11.54,11.58,11.53,11.58,145300.0,10.0401,10.0749,10.0314,10.0749,145300.0
2010-07-07 15:15:00,11.57,11.58,11.53,11.53,79600.0,10.0662,10.0749,10.0314,10.0314,79600.0
2010-07-07 15:20:00,11.53,11.65,11.52,11.6,256900.0,10.0314,10.1358,10.0227,10.0923,256900.0
2010-07-07 15:25:00,11.6,11.67,11.6,11.64,243200.0,10.0923,10.1532,10.0923,10.1271,243200.0
2010-07-07 15:30:00,11.65,11.65,11.57,11.59,215800.0,10.1358,10.1358,10.0662,10.0836,215800.0
2010-07-07 15:35:00,11.59,11.66,11.59,11.66,273400.0,10.0836,10.1445,10.0836,10.1445,273400.0
2010-07-07 15:40:00,11.66,11.69,11.62,11.68,220600.0,10.1445,10.1706,10.1097,10.1619,220600.0
2010-07-07 15:45:00,11.68,11.7,11.66,11.7,237100.0,10.1619,10.1793,10.1445,10.1793,237100.0
2010-07-07 15:50:00,11.7,11.73,11.68,11.72,342800.0,10.1793,10.2054,10.1619,10.1967,342800.0
2010-07-07 15:55:00,11.72,11.74,11.68,11.7,567900.0,10.1967,10.2141,10.1619,10.1793,567900.0
2010-07-08 09:30:00,11.9,11.96,11.8,11.88,182900.0,10.3533,10.4055,10.2663,10.3359,182900.0
2010-07-08 09:35:00,11.88,11.88,11.85,11.85,82800.0,10.3359,10.3359,10.3098,10.3098,82800.0
2010-07-08 09:40:00,11.85,11.86,11.66,11.69,122800.0,10.3098,10.3185,10.1445,10.1706,122800.0
2010-07-08 09:45:00,11.69,11.69,11.66,11.67,92800.0,10.1706,10.1706,10.1445,10.1532,92800.0
2010-07-08 09:50:00,11.67,11.68,11.6,11.62,90300.0,10.1532,10.1619,10.0923,10.1097,90300.0
2010-07-08 09:55:00,11.63,11.65,11.55,11.56,110300.0,10.1184,10.1358,10.0488,10.0575,110300.0
2010-07-08 10:00:00,11.57,11.63,11.56,11.59,127000.0,10.0662,10.1184,10.0575,10.0836,127000.0
2010-07-08 10:05:00,11.59,11.6,11.5,11.55,212400.0,10.0836,10.0923,10.0053,10.0488,212400.0
2010-07-08 10:10:00,11.55,11.62,11.52,11.6,69900.0,10.0488,10.1097,10.0227,10.0923,69900.0
2010-07-08 10:15:00,11.59,11.64,11.59,11.63,70000.0,10.0836,10.1271,10.0836,10.1184,70000.0
2010-07-08 10:20:00,11.63,11.69,11.63,11.69,62300.0,10.1184,10.1706,10.1184,10.1706,62300.0
2010-07-08 10:25:00,11.69,11.72,11.68,11.72,167300.0,10.1706,10.1967,10.1619,10.1967,167300.0
2010-07-08 10:30:00,11.72,11.74,11.67,11.73,64300.0,10.1967,10.2141,10.1532,10.2054,64300.0
2010-07-08 10:35:00,11.73,11.74,11.69,11.72,113700.0,10.2054,10.2141,10.1706,10.1967,113700.0
2010-07-08 10:40:00,11.72,11.74,11.69,11.7,97700.0,10.1967,10.2141,10.1706,10.1793,97700.0
2010-07-08 10:45:00,11.7,11.75,11.69,11.75,49100.0,10.1793,10.2228,10.1706,10.2228,49100.0
2010-07-08 10:50:00,11.76,11.76,11.68,11.68,57500.0,10.2315,10.2315,10.1619,10.1619,57500.0
2010-07-08 10:55:00,11.68,11.7,11.64,11.66,165400.0,10.1619,10.1793,10.1271,10.1445,165400.0
2010-07-08 11:00:00,11.66,11.66,11.58,11.59,158600.0,10.1445,10.1445,10.0749,10.0836,158600.0
2010-07-08 11:05:00,11.58,11.62,11.56,11.61,54400.0,10.0749,10.1097,10.0575,10.101,54400.0
2010-07-08 11:10:00,11.62,11.63,11.56,11.56,115900.0,10.1097,10.1184,10.0575,10.0575,115900.0
2010-07-08 11:15:00,11.56,11.66,11.56,11.65,90800.0,10.0575,10.1445,10.0575,10.1358,90800.0
2010-07-08 11:20:00,11.66,11.68,11.61,11.67,90900.0,10.1445,10.1619,10.101,10.1532,90900.0
2010-07-08 11:25:00,11.68,11.71,11.62,11.62,105700.0,10.1619,10.188,10.1097,10.1097,105700.0
2010-07-08 11:30:00,11.63,11.64,11.61,11.62,97900.0,10.1184,10.1271,10.101,10.1097,97900.0
2010-07-08 11:35:00,11.63,11.67,11.63,11.66,51600.0,10.1184,10.1532,10.1184,10.1445,51600.0
2010-07-08 11:40:00,11.66,11.66,11.59,11.59,48200.0,10.1445,10.1445,10.0836,10.0836,48200.0
2010-07-08 11:45:00,11.6,11.62,11.59,11.61,74800.0,10.0923,10.1097,10.0836,10.101,74800.0
2010-07-08 11:50:00,11.61,11.61,11.59,11.59,62600.0,10.101,10.101,10.0836,10.0836,62600.0
2010-07-08 11:55:00,11.59,11.65,11.59,11.64,42600.0,10.0836,10.1358,10.0836,10.1271,42600.0
2010-07-08 12:00:00,11.64,11.64,11.59,11.64,65000.0,10.1271,10.1271,10.0836,10.1271,65000.0
2010-07-08 12:05:00,11.63,11.66,11.61,11.65,39600.0,10.1184,10.1445,10.101,10.1358,39600.0
2010-07-08 12:10:00,11.66,11.67,11.59,11.59,40000.0,10.1445,10.1532,10.0836,10.0836,40000.0
2010-07-08 12:15:00,11.58,11.6,11.57,11.6,23400.0,10.0749,10.0923,10.0662,10.0923,23400.0
2010-07-08 12:20:00,11.6,11.64,11.59,11.63,67600.0,10.0923,10.1271,10.0836,10.1184,67600.0
2010-07-08 12:25:00,11.63,11.64,11.61,11.64,32900.0,10.1184,10.1271,10.101,10.1271,32900.0
2010-07-08 12:30:00,11.64,11.64,11.61,11.61,25900.0,10.1271,10.1271,10.101,10.101,25900.0
2010-07-08 12:35:00,11.6,11.62,11.6,11.62,47300.0,10.0923,10.1097,10.0923,10.1097,47300.0
2010-07-08 12:40:00,11.62,11.64,11.6,11.64,64000.0,10.1097,10.1271,10.0923,10.1271,64000.0
2010-07-08 12:45:00,11.63,11.65,11.63,11.64,18800.0,10.1184,10.1358,10.1184,10.1271,18800.0
2010-07-08 12:50:00,11.65,11.69,11.65,11.69,47800.0,10.1358,10.1706,10.1358,10.1706,47800.0
2010-07-08 12:55:00,11.69,11.69,11.63,11.64,55200.0,10.1706,10.1706,10.1184,10.1271,55200.0
2010-07-08 13:00:00,11.65,11.65,11.63,11.65,24400.0,10.1358,10.1358,10.1184,10.1358,24400.0
2010-07-08 13:05:00,11.66,11.7,11.66,11.7,25700.0,10.1445,10.1793,10.1445,10.1793,25700.0
2010-07-08 13:10:00,11.7,11.71,11.67,11.69,55700.0,10.1793,10.188,10.1532,10.1706,55700.0
2010-07-08 13:15:00,11.69,11.75,11.69,11.74,183600.0,10.1706,10.2228,10.1706,10.2141,183600.0
2010-07-08 13:20:00,11.73,11.75,11.71,11.74,114900.0,10.2054,10.2228,10.188,10.2141,114900.0
2010-07-08 13:25:00,11.74,11.74,11.7,11.7,49200.0,10.2141,10.2141,10.1793,10.1793,49200.0
2010-07-08 13:30:00,11.71,11.73,11.69,11.7,45300.0,10.188,10.2054,10.1706,10.1793,45300.0
2010-07-08 13:35:00,11.71,11.78,11.71,11.74,57300.0,10.188,10.2489,10.188,10.2141,57300.0
2010-07-08 13:40:00,11.74,11.77,11.74,11.77,30600.0,10.2141,10.2402,10.2141,10.2402,30600.0
2010-07-08 13:45:00,11.77,11.77,11.73,11.73,14800.0,10.2402,10.2402,10.2054,10.2054,14800.0
2010-07-08 13:50:00,11.73,11.73,11.7,11.7,19000.0,10.2054,10.2054,10.1793,10.1793,19000.0
2010-07-08 13:55:00,11.7,11.72,11.69,11.7,53900.0,10.1793,10.1967,10.1706,10.1793,53900.0
2010-07-08 14:00:00,11.71,11.72,11.69,11.71,49700.0,10.188,10.1967,10.1706,10.188,49700.0
2010-07-08 14:05:00,11.71,11.72,11.67,11.67,75800.0,10.188,10.1967,10.1532,10.1532,75800.0
2010-07-08 14:10:00,11.68,11.68,11.63,11.66,33300.0,10.1619,10.1619,10.1184,10.1445,33300.0
2010-07-08 14:15:00,11.65,11.68,11.63,11.68,45500.0,10.1358,10.1619,10.1184,10.1619,45500.0
2010-07-08 14:20:00,11.68,11.68,11.64,11.64,35700.0,10.1619,10.1619,10.1271,10.1271,35700.0
2010-07-08 14:25:00,11.64,11.66,11.63,11.66,36500.0,10.1271,10.1445,10.1184,10.1445,36500.0
2010-07-08 14:30:00,11.66,11.66,11.64,11.65,25500.0,10.1445,10.1445,10.1271,10.1358,25500.0
2010-07-08 14:35:00,11.65,11.66,11.63,11.65,26200.0,10.1358,10.1445,10.1184,10.1358,26200.0
2010-07-08 14:40:00,11.65,11.7,11.65,11.68,45300.0,10.1358,10.1793,10.1358,10.1619,45300.0
2010-07-08 14:45:00,11.67,11.68,11.67,11.67,19800.0,10.1532,10.1619,10.1532,10.1532,19800.0
2010-07-08 14:50:00,11.67,11.69,11.66,11.68,80100.0,10.1532,10.1706,10.1445,10.1619,80100.0
2010-07-08 14:55:00,11.68,11.73,11.67,11.7,51000.0,10.1619,10.2054,10.1532,10.1793,51000.0
2010-07-08 15:00:00,11.7,11.7,11.65,11.66,97100.0,10.1793,10.1793,10.1358,10.1445,97100.0
2010-07-08 15:05:00,11.65,11.66,11.63,11.63,60800.0,10.1358,10.1445,10.1184,10.1184,60800.0
2010-07-08 15:10:00,11.63,11.65,11.62,11.64,31400.0,10.1184,10.1358,10.1097,10.1271,31400.0
2010-07-08 15:15:00,11.64,11.69,11.63,11.69,50000.0,10.1271,10.1706,10.1184,10.1706,50000.0
2010-07-08 15:20:00,11.69,11.71,11.66,11.7,48300.0,10.1706,10.188,10.1445,10.1793,48300.0
2010-07-08 15:25:00,11.7,11.73,11.66,11.73,60800.0,10.1793,10.2054,10.1445,10.2054,60800.0
2010-07-08 15:30:00,11.73,11.73,11.7,11.72,65700.0,10.2054,10.2054,10.1793,10.1967,65700.0
2010-07-08 15:35:00,11.72,11.74,11.71,11.74,69700.0,10.1967,10.2141,10.188,10.2141,69700.0
2010-07-08 15:40:00,11.74,11.74,11.7,11.73,81100.0,10.2141,10.2141,10.1793,10.2054,81100.0
2010-07-08 15:45:00,11.73,11.78,11.73,11.75,150900.0,10.2054,10.2489,10.2054,10.2228,150900.0
2010-07-08 15:50:00,11.76,11.78,11.71,11.72,81000.0,10.2315,10.2489,10.188,10.1967,81000.0
2010-07-08 15:55:00,11.72,11.75,11.72,11.74,128500.0,10.1967,10.2228,10.1967,10.2141,128500.0
2010-07-09 09:30:00,11.78,11.85,11.75,11.8,127700.0,10.2489,10.3098,10.2228,10.2663,127700.0
2010-07-09 09:35:00,11.81,11.89,11.81,11.89,153300.0,10.275,10.3446,10.275,10.3446,153300.0
2010-07-09 09:40:00,11.89,11.9,11.77,11.79,169000.0,10.3446,10.3533,10.2402,10.2576,169000.0
2010-07-09 09:45:00,11.79,11.87,11.79,11.82,139100.0,10.2576,10.3272,10.2576,10.2837,139100.0
2010-07-09 09:50:00,11.82,11.82,11.76,11.8,153200.0,10.2837,10.2837,10.2315,10.2663,153200.0
2010-07-09 09:55:00,11.8,11.83,11.79,11.8,70400.0,10.2663,10.2924,10.2576,10.2663,70400.0
2010-07-09 10:00:00,11.79,11.87,11.77,11.84,116100.0,10.2576,10.3272,10.2402,10.3011,116100.0
2010-07-09 10:05:00,11.84,11.86,11.75,11.75,52300.0,10.3011,10.3185,10.2228,10.2228,52300.0
2010-07-09 10:10:00,11.76,11.78,11.75,11.77,78200.0,10.2315,10.2489,10.2228,10.2402,78200.0
2010-07-09 10:15:00,11.77,11.77,11.75,11.77,47800.0,10.2402,10.2402,10.2228,10.2402,47800.0
2010-07-09 10:20:00,11.77,11.82,11.75,11.81,98600.0,10.2402,10.2837,10.2228,10.275,98600.0
2010-07-09 10:25:00,11.81,11.81,11.77,11.77,64400.0,10.275,10.275,10.2402,10.2402,64400.0
2010-07-09 10:30:00,11.77,11.78,11.75,11.76,165200.0,10.2402,10.2489,10.2228,10.2315,165200.0
2010-07-09 10:35:00,11.77,11.77,11.73,11.75,145000.0,10.2402,10.2402,10.2054,10.2228,145000.0
2010-07-09 10:40:00,11.75,11.79,11.74,11.77,107400.0,10.2228,10.2576,10.2141,10.2402,107400.0
2010-07-09 10:45:00,11.77,11.77,11.7,11.71,90600.0,10.2402,10.2402,10.1793,10.188,90600.0
2010-07-09 10:50:00,11.7,11.75,11.7,11.73,65700.0,10.1793,10.2228,10.1793,10.2054,65700.0
2010-07-09 10:55:00,11.73,11.73,11.65,11.65,88500.0,10.2054,10.2054,10.1358,10.1358,88500.0
2010-07-09 11:00:00,11.66,11.66,11.61,11.66,151600.0,10.1445,10.1445,10.101,10.1445,151600.0
2010-07-09 11:05:00,11.67,11.7,11.63,11.63,80000.0,10.1532,10.1793,10.1184,10.1184,80000.0
2010-07-09 11:10:00,11.63,11.68,11.62,11.66,256700.0,10.1184,10.1619,10.1097,10.1445,256700.0
2010-07-09 11:15:00,11.66,11.72,11.66,11.67,150200.0,10.1445,10.1967,10.1445,10.1532,150200.0
2010-07-09 11:20:00,11.68,11.69,11.65,11.67,132800.0,10.1619,10.1706,10.1358,10.1532,132800.0
2010-07-09 11:25:00,11.67,11.67,11.63,11.65,90800.0,10.1532,10.1532,10.1184,10.1358,90800.0
2010-07-09 11:30:00,11.65,11.68,11.63,11.65,136300.0,10.1358,10.1619,10.1184,10.1358,136300.0
2010-07-09 11:35:00,11.65,11.66,11.63,11.66,114700.0,10.1358,10.1445,10.1184,10.1445,114700.0
2010-07-09 11:40:00,11.66,11.68,11.64,11.66,150200.0,10.1445,10.1619,10.1271,10.1445,150200.0
2010-07-09 11:45:00,11.65,11.67,11.64,11.64,127000.0,10.1358,10.1532,10.1271,10.1271,127000.0
2010-07-09 11:50:00,11.63,11.64,11.61,11.62,99300.0,10.1184,10.1271,10.101,10.1097,99300.0
2010-07-09 11:55:00,11.62,11.64,11.58,11.59,94600.0,10.1097,10.1271,10.0749,10.0836,94600.0
2010-07-09 12:00:00,11.6,11.62,11.59,11.61,51800.0,10.0923,10.1097,10.0836,10.101,51800.0
2010-07-09 12:05:00,11.61,11.64,11.61,11.62,69000.0,10.101,10.1271,10.101,10.1097,69000.0
2010-07-09 12:10:00,11.62,11.64,11.6,11.62,50500.0,10.1097,10.1271,10.0923,10.1097,50500.0
2010-07-09 12:15:00,11.63,11.63,11.61,11.63,46000.0,10.1184,10.1184,10.101,10.1184,46000.0
2010-07-09 12:20:00,11.63,11.63,11.62,11.63,39600.0,10.1184,10.1184,10.1097,10.1184,39600.0
2010-07-09 12:25:00,11.62,11.63,11.61,11.61,59200.0,10.1097,10.1184,10.101,10.101,59200.0
2010-07-09 12:30:00,11.62,11.62,11.59,11.59,64400.0,10.1097,10.1097,10.0836,10.0836,64400.0
2010-07-09 12:35:00,11.59,11.6,11.55,11.56,62000.0,10.0836,10.0923,10.0488,10.0575,62000.0
2010-07-09 12:40:00,11.57,11.57,11.54,11.57,22900.0,10.0662,10.0662,10.0401,10.0662,22900.0
2010-07-09 12:45:00,11.56,11.57,11.51,11.54,86100.0,10.0575,10.0662,10.014,10.0401,86100.0
2010-07-09 12:50:00,11.54,11.6,11.54,11.59,32600.0,10.0401,10.0923,10.0401,10.0836,32600.0
2010-07-09 12:55:00,11.59,11.61,11.57,11.57,33200.0,10.0836,10.101,10.0662,10.0662,33200.0
2010-07-09 13:00:00,11.57,11.6,11.56,11.58,26400.0,10.0662,10.0923,10.0575,10.0749,26400.0
2010-07-09 13:05:00,11.58,11.61,11.58,11.6,42100.0,10.0749,10.101,10.0749,10.0923,42100.0
2010-07-09 13:10:00,11.6,11.6,11.59,11.59,26300.0,10.0923,10.0923,10.0836,10.0836,26300.0
2010-07-09 13:15:00,11.59,11.63,11.59,11.6,55900.0,10.0836,10.1184,10.0836,10.0923,55900.0
2010-07-09 13:20:00,11.6,11.6,11.59,11.6,45800.0,10.0923,10.0923,10.0836,10.0923,45800.0
2010-07-09 13:25:00,11.61,11.64,11.6,11.64,17900.0,10.101,10.1271,10.0923,10.1271,17900.0
2010-07-09 13:30:00,11.64,11.65,11.63,11.63,24800.0,10.1271,10.1358,10.1184,10.1184,24800.0
2010-07-09 13:35:00,11.63,11.64,11.62,11.63,35400.0,10.1184,10.1271,10.1097,10.1184,35400.0
2010-07-09 13:40:00,11.63,11.64,11.62,11.63,67200.0,10.1184,10.1271,10.1097,10.1184,67200.0
2010-07-09 13:45:00,11.62,11.63,11.62,11.62,42900.0,10.1097,10.1184,10.1097,10.1097,42900.0
2010-07-09 13:50:00,11.62,11.65,11.62,11.64,46500.0,10.1097,10.1358,10.1097,10.1271,46500.0
2010-07-09 13:55:00,11.64,11.65,11.64,11.64,33500.0,10.1271,10.1358,10.1271,10.1271,33500.0
2010-07-09 14:00:00,11.64,11.65,11.64,11.64,19000.0,10.1271,10.1358,10.1271,10.1271,19000.0
2010-07-09 14:05:00,11.64,11.65,11.63,11.63,27100.0,10.1271,10.1358,10.1184,10.1184,27100.0
2010-07-09 14:10:00,11.63,11.63,11.61,11.61,40900.0,10.1184,10.1184,10.101,10.101,40900.0
2010-07-09 14:15:00,11.61,11.63,11.61,11.62,24500.0,10.101,10.1184,10.101,10.1097,24500.0
2010-07-09 14:20:00,11.62,11.63,11.61,11.61,46800.0,10.1097,10.1184,10.101,10.101,46800.0
2010-07-09 14:25:00,11.62,11.62,11.61,11.61,20900.0,10.1097,10.1097,10.101,10.101,20900.0
2010-07-09 14:30:00,11.61,11.62,11.61,11.61,30800.0,10.101,10.1097,10.101,10.101,30800.0
2010-07-09 14:35:00,11.61,11.62,11.61,11.61,31500.0,10.101,10.1097,10.101,10.101,31500.0
2010-07-09 14:40:00,11.61,11.65,11.61,11.64,66600.0,10.101,10.1358,10.101,10.1271,66600.0
2010-07-09 14:45:00,11.65,11.65,11.64,11.65,35300.0,10.1358,10.1358,10.1271,10.1358,35300.0
2010-07-09 14:50:00,11.65,11.69,11.64,11.69,121600.0,10.1358,10.1706,10.1271,10.1706,121600.0
2010-07-09 14:55:00,11.68,11.69,11.63,11.63,89500.0,10.1619,10.1706,10.1184,10.1184,89500.0
2010-07-09 15:00:00,11.64,11.67,11.62,11.63,171500.0,10.1271,10.1532,10.1097,10.1184,171500.0
2010-07-09 15:05:00,11.63,11.65,11.61,11.64,76800.0,10.1184,10.1358,10.101,10.1271,76800.0
2010-07-09 15:10:00,11.64,11.67,11.64,11.65,68500.0,10.1271,10.1532,10.1271,10.1358,68500.0
2010-07-09 15:15:00,11.65,11.66,11.62,11.63,50000.0,10.1358,10.1445,10.1097,10.1184,50000.0
2010-07-09 15:20:00,11.63,11.66,11.62,11.65,181200.0,10.1184,10.1445,10.1097,10.1358,181200.0
2010-07-09 15:25:00,11.65,11.66,11.61,11.63,166300.0,10.1358,10.1445,10.101,10.1184,166300.0
2010-07-09 15:30:00,11.63,11.64,11.62,11.64,57400.0,10.1184,10.1271,10.1097,10.1271,57400.0
2010-07-09 15:35:00,11.64,11.68,11.63,11.67,76500.0,10.1271,10.1619,10.1184,10.1532,76500.0
2010-07-09 15:40:00,11.68,11.68,11.63,11.63,167100.0,10.1619,10.1619,10.1184,10.1184,167100.0
2010-07-09 15:45:00,11.63,11.64,11.62,11.62,139300.0,10.1184,10.1271,10.1097,10.1097,139300.0
2010-07-09 15:50:00,11.63,11.66,11.61,11.66,209500.0,10.1184,10.1445,10.101,10.1445,209500.0
2010-07-09 15:55:00,11.65,11.66,11.65,11.66,241800.0,10.1358,10.1445,10.1358,10.1445,241800.0
2010-07-12 09:30:00,11.71,11.84,11.68,11.76,223700.0,10.188,10.3011,10.1619,10.2315,223700.0
2010-07-12 09:35:00,11.76,11.93,11.76,11.88,292600.0,10.2315,10.3794,10.2315,10.3359,292600.0
2010-07-12 09:40:00,11.89,11.94,11.88,11.93,220900.0,10.3446,10.3881,10.3359,10.3794,220900.0
2010-07-12 09:45:00,11.93,12.07,11.93,12.04,341200.0,10.3794,10.5012,10.3794,10.4751,341200.0
2010-07-12 09:50:00,12.04,12.08,11.98,11.98,248700.0,10.4751,10.5099,10.4229,10.4229,248700.0
2010-07-12 09:55:00,11.97,11.99,11.89,11.9,205900.0,10.4142,10.4316,10.3446,10.3533,205900.0
2010-07-12 10:00:00,11.9,11.91,11.82,11.84,125800.0,10.3533,10.362,10.2837,10.3011,125800.0
2010-07-12 10:05:00,11.84,11.84,11.73,11.75,206000.0,10.3011,10.3011,10.2054,10.2228,206000.0
2010-07-12 10:10:00,11.74,11.75,11.64,11.67,273900.0,10.2141,10.2228,10.1271,10.1532,273900.0
2010-07-12 10:15:00,11.67,11.67,11.58,11.59,332500.0,10.1532,10.1532,10.0749,10.0836,332500.0
2010-07-12 10:20:00,11.6,11.62,11.57,11.57,336200.0,10.0923,10.1097,10.0662,10.0662,336200.0
2010-07-12 10:25:00,11.57,11.58,11.45,11.45,324400.0,10.0662,10.0749,9.9618,9.9618,324400.0
2010-07-12 10:30:00,11.45,11.5,11.43,11.46,355800.0,9.9618,10.0053,9.9444,9.9705,355800.0
2010-07-12 10:35:00,11.46,11.53,11.45,11.52,292300.0,9.9705,10.0314,9.9618,10.0227,292300.0
2010-07-12 10:40:00,11.53,11.6,11.5,11.52,221900.0,10.0314,10.0923,10.0053,10.0227,221900.0
2010-07-12 10:45:00,11.52,11.58,11.52,11.55,131600.0,10.0227,10.0749,10.0227,10.0488,131600.0
2010-07-12 10:50:00,11.54,11.54,11.5,11.5,90200.0,10.0401,10.0401,10.0053,10.0053,90200.0
2010-07-12 10:55:00,11.5,11.52,11.5,11.51,75000.0,10.0053,10.0227,10.0053,10.014,75000.0
2010-07-12 11:00:00,11.51,11.51,11.47,11.48,150800.0,10.014,10.014,9.9792,9.9879,150800.0
2010-07-12 11:05:00,11.47,11.49,11.45,11.46,99700.0,9.9792,9.9966,9.9618,9.9705,99700.0
2010-07-12 11:10:00,11.46,11.51,11.44,11.5,103100.0,9.9705,10.014,9.9531,10.0053,103100.0
2010-07-12 11:15:00,11.51,11.54,11.5,11.51,73000.0,10.014,10.0401,10.0053,10.014,73000.0
2010-07-12 11:20:00,11.51,11.51,11.46,11.5,71200.0,10.014,10.014,9.9705,10.0053,71200.0
2010-07-12 11:25:00,11.5,11.53,11.48,11.52,61200.0,10.0053,10.0314,9.9879,10.0227,61200.0
2010-07-12 11:30:00,11.52,11.56,11.51,11.54,54600.0,10.0227,10.0575,10.014,10.0401,54600.0
2010-07-12 11:35:00,11.54,11.54,11.5,11.51,57200.0,10.0401,10.0401,10.0053,10.014,57200.0
2010-07-12 11:40:00,11.51,11.54,11.5,11.51,41800.0,10.014,10.0401,10.0053,10.014,41800.0
2010-07-12 11:45:00,11.5,11.55,11.5,11.53,42700.0,10.0053,10.0488,10.0053,10.0314,42700.0
2010-07-12 11:50:00,11.52,11.58,11.5,11.58,46300.0,10.0227,10.0749,10.0053,10.0749,46300.0
2010-07-12 11:55:00,11.58,11.59,11.56,11.56,67500.0,10.0749,10.0836,10.0575,10.0575,67500.0
2010-07-12 12:00:00,11.56,11.65,11.56,11.63,81200.0,10.0575,10.1358,10.0575,10.1184,81200.0
2010-07-12 12:05:00,11.63,11.66,11.62,11.65,111000.0,10.1184,10.1445,10.1097,10.1358,111000.0
2010-07-12 12:10:00,11.66,11.66,11.61,11.65,56600.0,10.1445,10.1445,10.101,10.1358,56600.0
2010-07-12 12:15:00,11.65,11.66,11.61,11.63,53100.0,10.1358,10.1445,10.101,10.1184,53100.0
2010-07-12 12:20:00,11.62,11.64,11.62,11.63,47600.0,10.1097,10.1271,10.1097,10.1184,47600.0
2010-07-12 12:25:00,11.63,11.66,11.63,11.65,55800.0,10.1184,10.1445,10.1184,10.1358,55800.0
2010-07-12 12:30:00,11.65,11.65,11.63,11.64,43900.0,10.1358,10.1358,10.1184,10.1271,43900.0
2010-07-12 12:35:00,11.64,11.74,11.64,11.73,214000.0,10.1271,10.2141,10.1271,10.2054,214000.0
2010-07-12 12:40:00,11.73,11.76,11.72,11.74,103000.0,10.2054,10.2315,10.1967,10.2141,103000.0
2010-07-12 12:45:00,11.74,11.74,11.73,11.74,78200.0,10.2141,10.2141,10.2054,10.2141,78200.0
2010-07-12 12:50:00,11.73,11.75,11.72,11.74,78400.0,10.2054,10.2228,10.1967,10.2141,78400.0
2010-07-12 12:55:00,11.73,11.75,11.66,11.67,50200.0,10.2054,10.2228,10.1445,10.1532,50200.0
2010-07-12 13:00:00,11.67,11.71,11.66,11.71,64100.0,10.1532,10.188,10.1445,10.188,64100.0
2010-07-12 13:05:00,11.71,11.71,11.7,11.71,16600.0,10.188,10.188,10.1793,10.188,16600.0
2010-07-12 13:10:00,11.71,11.71,11.68,11.7,48500.0,10.188,10.188,10.1619,10.1793,48500.0
2010-07-12 13:15:00,11.69,11.73,11.69,11.7,37100.0,10.1706,10.2054,10.1706,10.1793,37100.0
2010-07-12 13:20:00,11.7,11.72,11.67,11.69,57900.0,10.1793,10.1967,10.1532,10.1706,57900.0
2010-07-12 13:25:00,11.68,11.69,11.67,11.67,31900.0,10.1619,10.1706,10.1532,10.1532,31900.0
2010-07-12 13:30:00,11.67,11.71,11.65,11.7,114600.0,10.1532,10.188,10.1358,10.1793,114600.0
2010-07-12 13:35:00,11.7,11.7,11.65,11.69,55800.0,10.1793,10.1793,10.1358,10.1706,55800.0
2010-07-12 13:40:00,11.69,11.69,11.63,11.65,55400.0,10.1706,10.1706,10.1184,10.1358,55400.0
2010-07-12 13:45:00,11.65,11.68,11.64,11.67,23000.0,10.1358,10.1619,10.1271,10.1532,23000.0
2010-07-12 13:50:00,11.68,11.68,11.64,11.65,144500.0,10.1619,10.1619,10.1271,10.1358,144500.0
2010-07-12 13:55:00,11.65,11.67,11.63,11.63,95400.0,10.1358,10.1532,10.1184,10.1184,95400.0
2010-07-12 14:00:00,11.63,11.63,11.62,11.63,40300.0,10.1184,10.1184,10.1097,10.1184,40300.0
2010-07-12 14:05:00,11.63,11.64,11.57,11.6,112600.0,10.1184,10.1271,10.0662,10.0923,112600.0
2010-07-12 14:10:00,11.6,11.61,11.58,11.59,125900.0,10.0923,10.101,10.0749,10.0836,125900.0
2010-07-12 14:15:00,11.6,11.6,11.55,11.56,75300.0,10.0923,10.0923,10.0488,10.0575,75300.0
2010-07-12 14:20:00,11.56,11.6,11.56,11.6,54900.0,10.0575,10.0923,10.0575,10.0923,54900.0
2010-07-12 14:25:00,11.6,11.61,11.58,11.61,43000.0,10.0923,10.101,10.0749,10.101,43000.0
2010-07-12 14:30:00,11.6,11.6,11.55,11.57,58900.0,10.0923,10.0923,10.0488,10.0662,58900.0
2010-07-12 14:35:00,11.56,11.61,11.56,11.61,79800.0,10.0575,10.101,10.0575,10.101,79800.0
2010-07-12 14:40:00,11.61,11.65,11.6,11.64,53600.0,10.101,10.1358,10.0923,10.1271,53600.0
2010-07-12 14:45:00,11.64,11.67,11.62,11.66,72700.0,10.1271,10.1532,10.1097,10.1445,72700.0
2010-07-12 14:50:00,11.66,11.68,11.62,11.63,112000.0,10.1445,10.1619,10.1097,10.1184,112000.0
2010-07-12 14:55:00,11.62,11.67,11.61,11.65,139800.0,10.1097,10.1532,10.101,10.1358,139800.0
2010-07-12 15:00:00,11.65,11.69,11.64,11.68,128300.0,10.1358,10.1706,10.1271,10.1619,128300.0
2010-07-12 15:05:00,11.68,11.7,11.64,11.64,91400.0,10.1619,10.1793,10.1271,10.1271,91400.0
2010-07-12 15:10:00,11.65,11.65,11.6,11.63,216100.0,10.1358,10.1358,10.0923,10.1184,216100.0
2010-07-12 15:15:00,11.63,11.67,11.61,11.67,104200.0,10.1184,10.1532,10.101,10.1532,104200.0
2010-07-12 15:20:00,11.67,11.7,11.66,11.7,61400.0,10.1532,10.1793,10.1445,10.1793,61400.0
2010-07-12 15:25:00,11.7,11.71,11.66,11.7,67500.0,10.1793,10.188,10.1445,10.1793,67500.0
2010-07-12 15:30:00,11.71,11.71,11.65,11.69,91900.0,10.188,10.188,10.1358,10.1706,91900.0
2010-07-12 15:35:00,11.68,11.7,11.66,11.7,73800.0,10.1619,10.1793,10.1445,10.1793,73800.0
2010-07-12 15:40:00,11.7,11.71,11.67,11.68,63200.0,10.1793,10.188,10.1532,10.1619,63200.0
2010-07-12 15:45:00,11.68,11.7,11.63,11.63,277500.0,10.1619,10.1793,10.1184,10.1184,277500.0
2010-07-12 15:50:00,11.64,11.66,11.62,11.64,153900.0,10.1271,10.1445,10.1097,10.1271,153900.0
2010-07-12 15:55:00,11.64,11.66,11.63,11.65,207500.0,10.1271,10.1445,10.1184,10.1358,207500.0
2010-07-13 09:30:00,11.94,12.04,11.9,12.0,232200.0,10.3881,10.4751,10.3533,10.4403,232200.0
2010-07-13 09:35:00,12.0,12.06,11.95,12.06,264300.0,10.4403,10.4925,10.3968,10.4925,264300.0
2010-07-13 09:40:00,12.06,12.15,12.05,12.14,279600.0,10.4925,10.5708,10.4838,10.5621,279600.0
2010-07-13 09:45:00,12.14,12.16,12.04,12.05,288000.0,10.5621,10.5795,10.4751,10.4838,288000.0
2010-07-13 09:50:00,12.05,12.1,11.98,11.98,231900.0,10.4838,10.5273,10.4229,10.4229,231900.0
2010-07-13 09:55:00,11.98,12.03,11.94,12.01,141900.0,10.4229,10.4664,10.3881,10.449,141900.0
2010-07-13 10:00:00,12.01,12.06,12.01,12.05,130100.0,10.449,10.4925,10.449,10.4838,130100.0
2010-07-13 10:05:00,12.04,12.09,12.04,12.07,208400.0,10.4751,10.5186,10.4751,10.5012,208400.0
2010-07-13 10:10:00,12.07,12.08,12.02,12.03,232100.0,10.5012,10.5099,10.4577,10.4664,232100.0
2010-07-13 10:15:00,12.03,12.03,11.99,12.02,76500.0,10.4664,10.4664,10.4316,10.4577,76500.0
2010-07-13 10:20:00,12.02,12.04,11.99,12.0,89700.0,10.4577,10.4751,10.4316,10.4403,89700.0
2010-07-13 10:25:00,12.01,12.01,11.94,11.97,75000.0,10.449,10.449,10.3881,10.4142,75000.0
2010-07-13 10:30:00,11.96,12.04,11.95,12.02,92300.0,10.4055,10.4751,10.3968,10.4577,92300.0
2010-07-13 10:35:00,12.02,12.06,12.02,12.05,144000.0,10.4577,10.4925,10.4577,10.4838,144000.0
2010-07-13 10:40:00,12.05,12.05,11.98,11.98,81300.0,10.4838,10.4838,10.4229,10.4229,81300.0
2010-07-13 10:45:00,11.98,12.01,11.98,11.99,32300.0,10.4229,10.449,10.4229,10.4316,32300.0
2010-07-13 10:50:00,11.99,12.02,11.98,11.98,105000.0,10.4316,10.4577,10.4229,10.4229,105000.0
2010-07-13 10:55:00,11.99,12.0,11.99,11.99,43600.0,10.4316,10.4403,10.4316,10.4316,43600.0
2010-07-13 11:00:00,11.98,12.02,11.98,12.0,125600.0,10.4229,10.4577,10.4229,10.4403,125600.0
2010-07-13 11:05:00,12.01,12.06,12.0,12.02,139800.0,10.449,10.4925,10.4403,10.4577,139800.0
2010-07-13 11:10:00,12.02,12.05,12.0,12.05,97300.0,10.4577,10.4838,10.4403,10.4838,97300.0
2010-07-13 11:15:00,12.05,12.07,11.99,11.99,279500.0,10.4838,10.5012,10.4316,10.4316,279500.0
2010-07-13 11:20:00,12.0,12.03,11.99,12.02,132000.0,10.4403,10.4664,10.4316,10.4577,132000.0
2010-07-13 11:25:00,12.02,12.05,12.02,12.03,101100.0,10.4577,10.4838,10.4577,10.4664,101100.0
2010-07-13 11:30:00,12.03,12.08,12.02,12.08,107500.0,10.4664,10.5099,10.4577,10.5099,107500.0
2010-07-13 11:35:00,12.07,12.13,12.05,12.13,118700.0,10.5012,10.5534,10.4838,10.5534,118700.0
2010-07-13 11:40:00,12.13,12.15,12.12,12.13,50300.0,10.5534,10.5708,10.5447,10.5534,50300.0
2010-07-13 11:45:00,12.13,12.15,12.07,12.07,104200.0,10.5534,10.5708,10.5012,10.5012,104200.0
2010-07-13 11:50:00,12.08,12.11,12.07,12.09,117900.0,10.5099,10.536,10.5012,10.5186,117900.0
2010-07-13 11:55:00,12.1,12.11,12.09,12.11,110300.0,10.5273,10.536,10.5186,10.536,110300.0
2010-07-13 12:00:00,12.11,12.15,12.1,12.12,86500.0,10.536,10.5708,10.5273,10.5447,86500.0
2010-07-13 12:05:00,12.12,12.14,12.11,12.14,49200.0,10.5447,10.5621,10.536,10.5621,49200.0
2010-07-13 12:10:00,12.13,12.17,12.11,12.13,307200.0,10.5534,10.5882,10.536,10.5534,307200.0
2010-07-13 12:15:00,12.13,12.18,12.12,12.18,102500.0,10.5534,10.5969,10.5447,10.5969,102500.0
2010-07-13 12:20:00,12.17,12.19,12.16,12.17,240800.0,10.5882,10.6056,10.5795,10.5882,240800.0
2010-07-13 12:25:00,12.17,12.18,12.17,12.17,12400.0,10.5882,10.5969,10.5882,10.5882,12400.0
2010-07-13 12:30:00,12.17,12.22,12.17,12.21,91500.0,10.5882,10.6317,10.5882,10.623,91500.0
2010-07-13 12:35:00,12.2,12.25,12.2,12.24,93100.0,10.6143,10.6578,10.6143,10.6491,93100.0
2010-07-13 12:40:00,12.25,12.27,12.19,12.19,529300.0,10.6578,10.6752,10.6056,10.6056,529300.0
2010-07-13 12:45:00,12.2,12.22,12.19,12.2,257700.0,10.6143,10.6317,10.6056,10.6143,257700.0
2010-07-13 12:50:00,12.2,12.24,12.2,12.23,314500.0,10.6143,10.6491,10.6143,10.6404,314500.0
2010-07-13 12:55:00,12.23,12.25,12.23,12.25,119000.0,10.6404,10.6578,10.6404,10.6578,119000.0
2010-07-13 13:00:00,12.24,12.25,12.23,12.25,90000.0,10.6491,10.6578,10.6404,10.6578,90000.0
2010-07-13 13:05:00,12.24,12.25,12.23,12.24,61700.0,10.6491,10.6578,10.6404,10.6491,61700.0
2010-07-13 13:10:00,12.24,12.24,12.16,12.16,173200.0,10.6491,10.6491,10.5795,10.5795,173200.0
2010-07-13 13:15:00,12.16,12.19,12.11,12.19,60800.0,10.5795,10.6056,10.536,10.6056,60800.0
2010-07-13 13:20:00,12.18,12.19,12.14,12.14,101000.0,10.5969,10.6056,10.5621,10.5621,101000.0
2010-07-13 13:25:00,12.14,12.15,12.09,12.09,158200.0,10.5621,10.5708,10.5186,10.5186,158200.0
2010-07-13 13:30:00,12.09,12.11,12.09,12.09,92900.0,10.5186,10.536,10.5186,10.5186,92900.0
2010-07-13 13:35:00,12.1,12.1,12.04,12.09,138000.0,10.5273,10.5273,10.4751,10.5186,138000.0
2010-07-13 13:40:00,12.09,12.09,12.04,12.05,101800.0,10.5186,10.5186,10.4751,10.4838,101800.0
2010-07-13 13:45:00,12.05,12.06,12.02,12.02,108900.0,10.4838,10.4925,10.4577,10.4577,108900.0
2010-07-13 13:50:00,12.03,12.04,12.01,12.01,62800.0,10.4664,10.4751,10.449,10.449,62800.0
2010-07-13 13:55:00,12.01,12.02,12.0,12.02,38500.0,10.449,10.4577,10.4403,10.4577,38500.0
2010-07-13 14:00:00,12.02,12.06,12.0,12.05,45300.0,10.4577,10.4925,10.4403,10.4838,45300.0
2010-07-13 14:05:00,12.05,12.05,12.0,12.0,45700.0,10.4838,10.4838,10.4403,10.4403,45700.0
2010-07-13 14:10:00,12.0,12.06,11.98,12.06,84000.0,10.4403,10.4925,10.4229,10.4925,84000.0
2010-07-13 14:15:00,12.06,12.11,12.05,12.09,129200.0,10.4925,10.536,10.4838,10.5186,129200.0
2010-07-13 14:20:00,12.09,12.11,12.09,12.09,73600.0,10.5186,10.536,10.5186,10.5186,73600.0
2010-07-13 14:25:00,12.1,12.11,12.09,12.09,91800.0,10.5273,10.536,10.5186,10.5186,91800.0
2010-07-13 14:30:00,12.09,12.13,12.09,12.11,97000.0,10.5186,10.5534,10.5186,10.536,97000.0
2010-07-13 14:35:00,12.11,12.16,12.11,12.15,85300.0,10.536,10.5795,10.536,10.5708,85300.0
2010-07-13 14:40:00,12.15,12.18,12.13,12.17,109800.0,10.5708,10.5969,10.5534,10.5882,109800.0
2010-07-13 14:45:00,12.18,12.18,12.13,12.13,55000.0,10.5969,10.5969,10.5534,10.5534,55000.0
2010-07-13 14:50:00,12.13,12.16,12.1,12.12,143500.0,10.5534,10.5795,10.5273,10.5447,143500.0
2010-07-13 14:55:00,12.12,12.17,12.11,12.16,68700.0,10.5447,10.5882,10.536,10.5795,68700.0
2010-07-13 15:00:00,12.16,12.18,12.14,12.16,81500.0,10.5795,10.5969,10.5621,10.5795,81500.0
2010-07-13 15:05:00,12.16,12.17,12.15,12.17,40500.0,10.5795,10.5882,10.5708,10.5882,40500.0
2010-07-13 15:10:00,12.16,12.19,12.15,12.18,97500.0,10.5795,10.6056,10.5708,10.5969,97500.0
2010-07-13 15:15:00,12.19,12.19,12.17,12.19,82200.0,10.6056,10.6056,10.5882,10.6056,82200.0
2010-07-13 15:20:00,12.18,12.19,12.15,12.16,94000.0,10.5969,10.6056,10.5708,10.5795,94000.0
2010-07-13 15:25:00,12.16,12.2,12.16,12.17,66300.0,10.5795,10.6143,10.5795,10.5882,66300.0
2010-07-13 15:30:00,12.18,12.18,12.15,12.17,70100.0,10.5969,10.5969,10.5708,10.5882,70100.0
2010-07-13 15:35:00,12.18,12.19,12.15,12.19,160200.0,10.5969,10.6056,10.5708,10.6056,160200.0
2010-07-13 15:40:00,12.19,12.19,12.16,12.16,165200.0,10.6056,10.6056,10.5795,10.5795,165200.0
2010-07-13 15:45:00,12.17,12.19,12.14,12.16,243300.0,10.5882,10.6056,10.5621,10.5795,243300.0
2010-07-13 15:50:00,12.15,12.19,12.14,12.15,305000.0,10.5708,10.6056,10.5621,10.5708,305000.0
2010-07-13 15:55:00,12.15,12.16,12.1,12.11,375600.0,10.5708,10.5795,10.5273,10.536,375600.0
2010-07-14 09:30:00,12.16,12.19,12.04,12.13,105100.0,10.5795,10.6056,10.4751,10.5534,105100.0
2010-07-14 09:35:00,12.15,12.22,12.12,12.16,166700.0,10.5708,10.6317,10.5447,10.5795,166700.0
2010-07-14 09:40:00,12.16,12.23,12.08,12.15,164000.0,10.5795,10.6404,10.5099,10.5708,164000.0
2010-07-14 09:45:00,12.15,12.2,12.13,12.18,171100.0,10.5708,10.6143,10.5534,10.5969,171100.0
2010-07-14 09:50:00,12.18,12.2,12.13,12.13,166100.0,10.5969,10.6143,10.5534,10.5534,166100.0
2010-07-14 09:55:00,12.14,12.15,12.11,12.14,109100.0,10.5621,10.5708,10.536,10.5621,109100.0
2010-07-14 10:00:00,12.14,12.15,12.07,12.13,100200.0,10.5621,10.5708,10.5012,10.5534,100200.0
2010-07-14 10:05:00,12.14,12.2,12.14,12.18,78900.0,10.5621,10.6143,10.5621,10.5969,78900.0
2010-07-14 10:10:00,12.18,12.19,12.14,12.15,56400.0,10.5969,10.6056,10.5621,10.5708,56400.0
2010-07-14 10:15:00,12.14,12.23,12.09,12.23,244400.0,10.5621,10.6404,10.5186,10.6404,244400.0
2010-07-14 10:20:00,12.23,12.28,12.18,12.22,189900.0,10.6404,10.6839,10.5969,10.6317,189900.0
2010-07-14 10:25:00,12.22,12.23,12.17,12.18,129800.0,10.6317,10.6404,10.5882,10.5969,129800.0
2010-07-14 10:30:00,12.18,12.2,12.15,12.16,79100.0,10.5969,10.6143,10.5708,10.5795,79100.0
2010-07-14 10:35:00,12.17,12.18,12.09,12.1,88500.0,10.5882,10.5969,10.5186,10.5273,88500.0
2010-07-14 10:40:00,12.1,12.12,12.08,12.09,89300.0,10.5273,10.5447,10.5099,10.5186,89300.0
2010-07-14 10:45:00,12.09,12.14,12.09,12.1,105000.0,10.5186,10.5621,10.5186,10.5273,105000.0
2010-07-14 10:50:00,12.1,12.11,12.08,12.09,68100.0,10.5273,10.536,10.5099,10.5186,68100.0
2010-07-14 10:55:00,12.08,12.11,12.07,12.11,60500.0,10.5099,10.536,10.5012,10.536,60500.0
2010-07-14 11:00:00,12.11,12.13,12.1,12.11,128400.0,10.536,10.5534,10.5273,10.536,128400.0
2010-07-14 11:05:00,12.11,12.13,12.08,12.1,88100.0,10.536,10.5534,10.5099,10.5273,88100.0
2010-07-14 11:10:00,12.1,12.13,12.08,12.12,70500.0,10.5273,10.5534,10.5099,10.5447,70500.0
2010-07-14 11:15:00,12.12,12.19,12.12,12.16,144800.0,10.5447,10.6056,10.5447,10.5795,144800.0
2010-07-14 11:20:00,12.15,12.2,12.15,12.2,63000.0,10.5708,10.6143,10.5708,10.6143,63000.0
2010-07-14 11:25:00,12.19,12.2,12.1,12.14,124100.0,10.6056,10.6143,10.5273,10.5621,124100.0
2010-07-14 11:30:00,12.14,12.18,12.13,12.17,74000.0,10.5621,10.5969,10.5534,10.5882,74000.0
2010-07-14 11:35:00,12.17,12.18,12.15,12.18,99700.0,10.5882,10.5969,10.5708,10.5969,99700.0
2010-07-14 11:40:00,12.18,12.19,12.16,12.19,50400.0,10.5969,10.6056,10.5795,10.6056,50400.0
2010-07-14 11:45:00,12.19,12.2,12.17,12.19,99800.0,10.6056,10.6143,10.5882,10.6056,99800.0
2010-07-14 11:50:00,12.19,12.27,12.18,12.25,120100.0,10.6056,10.6752,10.5969,10.6578,120100.0
2010-07-14 11:55:00,12.26,12.29,12.23,12.27,183900.0,10.6665,10.6926,10.6404,10.6752,183900.0
2010-07-14 12:00:00,12.27,12.28,12.26,12.27,128200.0,10.6752,10.6839,10.6665,10.6752,128200.0
2010-07-14 12:05:00,12.26,12.29,12.26,12.28,137600.0,10.6665,10.6926,10.6665,10.6839,137600.0
2010-07-14 12:10:00,12.28,12.29,12.26,12.29,141700.0,10.6839,10.6926,10.6665,10.6926,141700.0
2010-07-14 12:15:00,12.28,12.36,12.28,12.35,127200.0,10.6839,10.7535,10.6839,10.7448,127200.0
2010-07-14 12:20:00,12.35,12.4,12.34,12.4,142800.0,10.7448,10.7883,10.7361,10.7883,142800.0
2010-07-14 12:25:00,12.4,12.4,12.37,12.37,71000.0,10.7883,10.7883,10.7622,10.7622,71000.0
2010-07-14 12:30:00,12.37,12.37,12.34,12.34,78000.0,10.7622,10.7622,10.7361,10.7361,78000.0
2010-07-14 12:35:00,12.34,12.35,12.34,12.35,68200.0,10.7361,10.7448,10.7361,10.7448,68200.0
2010-07-14 12:40:00,12.34,12.35,12.3,12.33,75000.0,10.7361,10.7448,10.7013,10.7274,75000.0
2010-07-14 12:45:00,12.33,12.34,12.32,12.32,22000.0,10.7274,10.7361,10.7187,10.7187,22000.0
2010-07-14 12:50:00,12.32,12.34,12.32,12.32,88500.0,10.7187,10.7361,10.7187,10.7187,88500.0
2010-07-14 12:55:00,12.32,12.34,12.32,12.32,97900.0,10.7187,10.7361,10.7187,10.7187,97900.0
2010-07-14 13:00:00,12.32,12.32,12.27,12.27,56900.0,10.7187,10.7187,10.6752,10.6752,56900.0
2010-07-14 13:05:00,12.27,12.28,12.26,12.27,74300.0,10.6752,10.6839,10.6665,10.6752,74300.0
2010-07-14 13:10:00,12.28,12.32,12.27,12.32,44200.0,10.6839,10.7187,10.6752,10.7187,44200.0
2010-07-14 13:15:00,12.31,12.32,12.3,12.3,20000.0,10.71,10.7187,10.7013,10.7013,20000.0
2010-07-14 13:20:00,12.3,12.31,12.25,12.25,37000.0,10.7013,10.71,10.6578,10.6578,37000.0
2010-07-14 13:25:00,12.25,12.26,12.24,12.26,41300.0,10.6578,10.6665,10.6491,10.6665,41300.0
2010-07-14 13:30:00,12.26,12.26,12.21,12.23,80400.0,10.6665,10.6665,10.623,10.6404,80400.0
2010-07-14 13:35:00,12.22,12.23,12.18,12.19,93800.0,10.6317,10.6404,10.5969,10.6056,93800.0
2010-07-14 13:40:00,12.18,12.21,12.17,12.2,102400.0,10.5969,10.623,10.5882,10.6143,102400.0
2010-07-14 13:45:00,12.2,12.22,12.19,12.2,45200.0,10.6143,10.6317,10.6056,10.6143,45200.0
2010-07-14 13:50:00,12.2,12.21,12.16,12.16,68900.0,10.6143,10.623,10.5795,10.5795,68900.0
2010-07-14 13:55:00,12.17,12.19,12.14,12.19,41800.0,10.5882,10.6056,10.5621,10.6056,41800.0
2010-07-14 14:00:00,12.19,12.2,12.14,12.19,85100.0,10.6056,10.6143,10.5621,10.6056,85100.0
2010-07-14 14:05:00,12.19,12.2,12.1,12.14,95400.0,10.6056,10.6143,10.5273,10.5621,95400.0
2010-07-14 14:10:00,12.14,12.16,12.08,12.08,131100.0,10.5621,10.5795,10.5099,10.5099,131100.0
2010-07-14 14:15:00,12.08,12.09,12.06,12.06,155000.0,10.5099,10.5186,10.4925,10.4925,155000.0
2010-07-14 14:20:00,12.06,12.1,12.05,12.05,108300.0,10.4925,10.5273,10.4838,10.4838,108300.0
2010-07-14 14:25:00,12.06,12.09,12.0,12.09,326600.0,10.4925,10.5186,10.4403,10.5186,326600.0
2010-07-14 14:30:00,12.1,12.11,12.06,12.09,97700.0,10.5273,10.536,10.4925,10.5186,97700.0
2010-07-14 14:35:00,12.11,12.12,12.05,12.05,100200.0,10.536,10.5447,10.4838,10.4838,100200.0
2010-07-14 14:40:00,12.05,12.07,12.03,12.06,44800.0,10.4838,10.5012,10.4664,10.4925,44800.0
2010-07-14 14:45:00,12.06,12.08,12.04,12.05,82700.0,10.4925,10.5099,10.4751,10.4838,82700.0
2010-07-14 14:50:00,12.06,12.14,12.06,12.13,102500.0,10.4925,10.5621,10.4925,10.5534,102500.0
2010-07-14 14:55:00,12.13,12.18,12.12,12.16,89200.0,10.5534,10.5969,10.5447,10.5795,89200.0
2010-07-14 15:00:00,12.17,12.22,12.16,12.18,109300.0,10.5882,10.6317,10.5795,10.5969,109300.0
2010-07-14 15:05:00,12.18,12.18,12.13,12.14,54700.0,10.5969,10.5969,10.5534,10.5621,54700.0
2010-07-14 15:10:00,12.14,12.16,12.12,12.13,72400.0,10.5621,10.5795,10.5447,10.5534,72400.0
2010-07-14 15:15:00,12.14,12.19,12.13,12.16,83000.0,10.5621,10.6056,10.5534,10.5795,83000.0
2010-07-14 15:20:00,12.16,12.2,12.15,12.19,80900.0,10.5795,10.6143,10.5708,10.6056,80900.0
2010-07-14 15:25:00,12.2,12.22,12.18,12.19,122800.0,10.6143,10.6317,10.5969,10.6056,122800.0
2010-07-14 15:30:00,12.19,12.2,12.15,12.18,135200.0,10.6056,10.6143,10.5708,10.5969,135200.0
2010-07-14 15:35:00,12.19,12.19,12.16,12.17,87400.0,10.6056,10.6056,10.5795,10.5882,87400.0
2010-07-14 15:40:00,12.17,12.18,12.13,12.14,90300.0,10.5882,10.5969,10.5534,10.5621,90300.0
2010-07-14 15:45:00,12.14,12.2,12.14,12.2,127000.0,10.5621,10.6143,10.5621,10.6143,127000.0
2010-07-14 15:50:00,12.2,12.21,12.16,12.19,151400.0,10.6143,10.623,10.5795,10.6056,151400.0
2010-07-14 15:55:00,12.19,12.23,12.18,12.2,257800.0,10.6056,10.6404,10.5969,10.6143,257800.0
2010-07-15 09:30:00,12.26,12.29,12.11,12.12,112400.0,10.6665,10.6926,10.536,10.5447,112400.0
2010-07-15 09:35:00,12.13,12.32,12.13,12.23,187800.0,10.5534,10.7187,10.5534,10.6404,187800.0
2010-07-15 09:40:00,12.23,12.27,12.15,12.15,140500.0,10.6404,10.6752,10.5708,10.5708,140500.0
2010-07-15 09:45:00,12.15,12.15,12.08,12.09,94300.0,10.5708,10.5708,10.5099,10.5186,94300.0
2010-07-15 09:50:00,12.1,12.15,12.09,12.13,94900.0,10.5273,10.5708,10.5186,10.5534,94900.0
2010-07-15 09:55:00,12.13,12.14,12.12,12.13,34800.0,10.5534,10.5621,10.5447,10.5534,34800.0
2010-07-15 10:00:00,12.13,12.14,12.06,12.07,163600.0,10.5534,10.5621,10.4925,10.5012,163600.0
2010-07-15 10:05:00,12.07,12.09,11.99,11.99,123600.0,10.5012,10.5186,10.4316,10.4316,123600.0
2010-07-15 10:10:00,11.99,12.0,11.91,11.92,112900.0,10.4316,10.4403,10.362,10.3707,112900.0
2010-07-15 10:15:00,11.92,11.93,11.86,11.89,107500.0,10.3707,10.3794,10.3185,10.3446,107500.0
2010-07-15 10:20:00,11.89,11.92,11.87,11.9,103700.0,10.3446,10.3707,10.3272,10.3533,103700.0
2010-07-15 10:25:00,11.9,11.92,11.88,11.91,32100.0,10.3533,10.3707,10.3359,10.362,32100.0
2010-07-15 10:30:00,11.91,11.94,11.89,11.89,47400.0,10.362,10.3881,10.3446,10.3446,47400.0
2010-07-15 10:35:00,11.9,11.92,11.87,11.92,44000.0,10.3533,10.3707,10.3272,10.3707,44000.0
2010-07-15 10:40:00,11.91,11.91,11.85,11.86,58700.0,10.362,10.362,10.3098,10.3185,58700.0
2010-07-15 10:45:00,11.86,11.93,11.81,11.93,117100.0,10.3185,10.3794,10.275,10.3794,117100.0
2010-07-15 10:50:00,11.92,11.92,11.83,11.84,111200.0,10.3707,10.3707,10.2924,10.3011,111200.0
2010-07-15 10:55:00,11.84,11.86,11.8,11.85,82900.0,10.3011,10.3185,10.2663,10.3098,82900.0
2010-07-15 11:00:00,11.85,11.87,11.84,11.85,83100.0,10.3098,10.3272,10.3011,10.3098,83100.0
2010-07-15 11:05:00,11.85,11.85,11.8,11.83,59200.0,10.3098,10.3098,10.2663,10.2924,59200.0
2010-07-15 11:10:00,11.83,11.87,11.81,11.87,183000.0,10.2924,10.3272,10.275,10.3272,183000.0
2010-07-15 11:15:00,11.87,11.89,11.86,11.89,144200.0,10.3272,10.3446,10.3185,10.3446,144200.0
2010-07-15 11:20:00,11.88,11.94,11.88,11.94,43400.0,10.3359,10.3881,10.3359,10.3881,43400.0
2010-07-15 11:25:00,11.93,11.99,11.92,11.98,110700.0,10.3794,10.4316,10.3707,10.4229,110700.0
2010-07-15 11:30:00,11.98,12.0,11.95,11.96,92900.0,10.4229,10.4403,10.3968,10.4055,92900.0
2010-07-15 11:35:00,11.95,12.0,11.93,11.99,79900.0,10.3968,10.4403,10.3794,10.4316,79900.0
2010-07-15 11:40:00,11.98,12.0,11.97,12.0,59000.0,10.4229,10.4403,10.4142,10.4403,59000.0
2010-07-15 11:45:00,11.99,12.0,11.98,11.99,52100.0,10.4316,10.4403,10.4229,10.4316,52100.0
2010-07-15 11:50:00,11.99,12.0,11.98,11.99,51200.0,10.4316,10.4403,10.4229,10.4316,51200.0
2010-07-15 11:55:00,11.99,11.99,11.92,11.93,71600.0,10.4316,10.4316,10.3707,10.3794,71600.0
2010-07-15 12:00:00,11.92,11.97,11.92,11.95,58000.0,10.3707,10.4142,10.3707,10.3968,58000.0
2010-07-15 12:05:00,11.95,12.0,11.94,11.98,106100.0,10.3968,10.4403,10.3881,10.4229,106100.0
2010-07-15 12:10:00,11.98,12.01,11.93,11.95,191600.0,10.4229,10.449,10.3794,10.3968,191600.0
2010-07-15 12:15:00,11.95,11.99,11.95,11.96,24100.0,10.3968,10.4316,10.3968,10.4055,24100.0
2010-07-15 12:20:00,11.95,11.97,11.92,11.95,95400.0,10.3968,10.4142,10.3707,10.3968,95400.0
2010-07-15 12:25:00,11.95,11.98,11.94,11.97,39600.0,10.3968,10.4229,10.3881,10.4142,39600.0
2010-07-15 12:30:00,11.96,11.97,11.94,11.96,48200.0,10.4055,10.4142,10.3881,10.4055,48200.0
2010-07-15 12:35:00,11.95,11.98,11.94,11.97,24800.0,10.3968,10.4229,10.3881,10.4142,24800.0
2010-07-15 12:40:00,11.98,11.98,11.95,11.97,41000.0,10.4229,10.4229,10.3968,10.4142,41000.0
2010-07-15 12:45:00,11.97,11.98,11.95,11.98,48300.0,10.4142,10.4229,10.3968,10.4229,48300.0
2010-07-15 12:50:00,11.97,12.01,11.97,12.0,75400.0,10.4142,10.449,10.4142,10.4403,75400.0
2010-07-15 12:55:00,12.0,12.0,11.96,11.96,24900.0,10.4403,10.4403,10.4055,10.4055,24900.0
2010-07-15 13:00:00,11.97,12.0,11.97,11.98,51200.0,10.4142,10.4403,10.4142,10.4229,51200.0
2010-07-15 13:05:00,11.98,12.0,11.97,11.99,49500.0,10.4229,10.4403,10.4142,10.4316,49500.0
2010-07-15 13:10:00,11.99,11.99,11.96,11.97,92000.0,10.4316,10.4316,10.4055,10.4142,92000.0
2010-07-15 13:15:00,11.97,12.0,11.96,11.98,81500.0,10.4142,10.4403,10.4055,10.4229,81500.0
2010-07-15 13:20:00,11.98,12.0,11.96,12.0,37500.0,10.4229,10.4403,10.4055,10.4403,37500.0
2010-07-15 13:25:00,12.0,12.0,11.97,11.98,21400.0,10.4403,10.4403,10.4142,10.4229,21400.0
2010-07-15 13:30:00,11.98,12.0,11.93,11.94,49100.0,10.4229,10.4403,10.3794,10.3881,49100.0
2010-07-15 13:35:00,11.94,11.98,11.94,11.94,36500.0,10.3881,10.4229,10.3881,10.3881,36500.0
2010-07-15 13:40:00,11.94,11.94,11.91,11.93,100200.0,10.3881,10.3881,10.362,10.3794,100200.0
2010-07-15 13:45:00,11.93,11.96,11.93,11.94,103900.0,10.3794,10.4055,10.3794,10.3881,103900.0
2010-07-15 13:50:00,11.94,11.95,11.91,11.92,72300.0,10.3881,10.3968,10.362,10.3707,72300.0
2010-07-15 13:55:00,11.91,11.95,11.91,11.92,79500.0,10.362,10.3968,10.362,10.3707,79500.0
2010-07-15 14:00:00,11.92,11.95,11.9,11.92,57000.0,10.3707,10.3968,10.3533,10.3707,57000.0
2010-07-15 14:05:00,11.92,11.93,11.91,11.92,32800.0,10.3707,10.3794,10.362,10.3707,32800.0
2010-07-15 14:10:00,11.92,11.95,11.91,11.95,78500.0,10.3707,10.3968,10.362,10.3968,78500.0
2010-07-15 14:15:00,11.94,11.97,11.94,11.97,51600.0,10.3881,10.4142,10.3881,10.4142,51600.0
2010-07-15 14:20:00,11.96,11.98,11.94,11.94,53000.0,10.4055,10.4229,10.3881,10.3881,53000.0
2010-07-15 14:25:00,11.94,11.99,11.94,11.96,71000.0,10.3881,10.4316,10.3881,10.4055,71000.0
2010-07-15 14:30:00,11.96,11.98,11.93,11.95,77900.0,10.4055,10.4229,10.3794,10.3968,77900.0
2010-07-15 14:35:00,11.95,11.98,11.92,11.94,156000.0,10.3968,10.4229,10.3707,10.3881,156000.0
2010-07-15 14:40:00,11.94,11.97,11.94,11.97,187200.0,10.3881,10.4142,10.3881,10.4142,187200.0
2010-07-15 14:45:00,11.96,12.0,11.96,11.99,69400.0,10.4055,10.4403,10.4055,10.4316,69400.0
2010-07-15 14:50:00,12.0,12.02,11.97,12.0,95100.0,10.4403,10.4577,10.4142,10.4403,95100.0
2010-07-15 14:55:00,12.0,12.02,11.95,11.96,181600.0,10.4403,10.4577,10.3968,10.4055,181600.0
2010-07-15 15:00:00,11.97,12.0,11.96,11.98,85900.0,10.4142,10.4403,10.4055,10.4229,85900.0
2010-07-15 15:05:00,11.98,11.99,11.93,11.94,112100.0,10.4229,10.4316,10.3794,10.3881,112100.0
2010-07-15 15:10:00,11.93,11.96,11.92,11.95,202800.0,10.3794,10.4055,10.3707,10.3968,202800.0
2010-07-15 15:15:00,11.94,11.99,11.94,11.96,105200.0,10.3881,10.4316,10.3881,10.4055,105200.0
2010-07-15 15:20:00,11.96,11.97,11.92,11.93,127500.0,10.4055,10.4142,10.3707,10.3794,127500.0
2010-07-15 15:25:00,11.92,11.99,11.92,11.95,177400.0,10.3707,10.4316,10.3707,10.3968,177400.0
2010-07-15 15:30:00,11.95,11.98,11.92,11.94,230100.0,10.3968,10.4229,10.3707,10.3881,230100.0
2010-07-15 15:35:00,11.94,12.0,11.94,11.98,199300.0,10.3881,10.4403,10.3881,10.4229,199300.0
2010-07-15 15:40:00,11.98,12.0,11.97,12.0,176500.0,10.4229,10.4403,10.4142,10.4403,176500.0
2010-07-15 15:45:00,12.0,12.03,11.99,12.01,450200.0,10.4403,10.4664,10.4316,10.449,450200.0
2010-07-15 15:50:00,12.0,12.06,12.0,12.05,325500.0,10.4403,10.4925,10.4403,10.4838,325500.0
2010-07-15 15:55:00,12.04,12.05,12.0,12.02,357100.0,10.4751,10.4838,10.4403,10.4577,357100.0
2010-07-16 09:30:00,11.95,12.13,11.95,12.1,156300.0,10.3968,10.5534,10.3968,10.5273,156300.0
2010-07-16 09:35:00,12.1,12.13,11.97,12.02,89200.0,10.5273,10.5534,10.4142,10.4577,89200.0
2010-07-16 09:40:00,12.02,12.1,11.98,12.02,159400.0,10.4577,10.5273,10.4229,10.4577,159400.0
2010-07-16 09:45:00,12.01,12.09,11.99,12.09,83300.0,10.449,10.5186,10.4316,10.5186,83300.0
2010-07-16 09:50:00,12.1,12.14,12.06,12.1,117000.0,10.5273,10.5621,10.4925,10.5273,117000.0
2010-07-16 09:55:00,12.09,12.09,11.98,11.99,600000.0,10.5186,10.5186,10.4229,10.4316,600000.0
2010-07-16 10:00:00,11.99,12.01,11.96,11.98,88800.0,10.4316,10.449,10.4055,10.4229,88800.0
2010-07-16 10:05:00,11.98,12.0,11.87,11.89,86500.0,10.4229,10.4403,10.3272,10.3446,86500.0
2010-07-16 10:10:00,11.89,11.91,11.85,11.88,167800.0,10.3446,10.362,10.3098,10.3359,167800.0
2010-07-16 10:15:00,11.88,11.92,11.85,11.87,75400.0,10.3359,10.3707,10.3098,10.3272,75400.0
2010-07-16 10:20:00,11.88,11.88,11.84,11.85,66700.0,10.3359,10.3359,10.3011,10.3098,66700.0
2010-07-16 10:25:00,11.85,11.86,11.79,11.81,115900.0,10.3098,10.3185,10.2576,10.275,115900.0
2010-07-16 10:30:00,11.82,11.86,11.81,11.84,109000.0,10.2837,10.3185,10.275,10.3011,109000.0
2010-07-16 10:35:00,11.84,11.89,11.84,11.89,77200.0,10.3011,10.3446,10.3011,10.3446,77200.0
2010-07-16 10:40:00,11.89,11.94,11.86,11.94,115900.0,10.3446,10.3881,10.3185,10.3881,115900.0
2010-07-16 10:45:00,11.94,11.96,11.91,11.95,102100.0,10.3881,10.4055,10.362,10.3968,102100.0
2010-07-16 10:50:00,11.95,11.96,11.9,11.9,75400.0,10.3968,10.4055,10.3533,10.3533,75400.0
2010-07-16 10:55:00,11.91,11.94,11.9,11.94,100800.0,10.362,10.3881,10.3533,10.3881,100800.0
2010-07-16 11:00:00,11.93,11.96,11.89,11.89,101800.0,10.3794,10.4055,10.3446,10.3446,101800.0
2010-07-16 11:05:00,11.9,11.91,11.88,11.9,82100.0,10.3533,10.362,10.3359,10.3533,82100.0
2010-07-16 11:10:00,11.89,11.93,11.89,11.92,37800.0,10.3446,10.3794,10.3446,10.3707,37800.0
2010-07-16 11:15:00,11.92,11.93,11.88,11.91,38900.0,10.3707,10.3794,10.3359,10.362,38900.0
2010-07-16 11:20:00,11.91,11.91,11.82,11.85,66700.0,10.362,10.362,10.2837,10.3098,66700.0
2010-07-16 11:25:00,11.85,11.89,11.85,11.88,89600.0,10.3098,10.3446,10.3098,10.3359,89600.0
2010-07-16 11:30:00,11.89,11.9,11.86,11.89,31100.0,10.3446,10.3533,10.3185,10.3446,31100.0
2010-07-16 11:35:00,11.88,11.91,11.88,11.88,59000.0,10.3359,10.362,10.3359,10.3359,59000.0
2010-07-16 11:40:00,11.88,11.89,11.85,11.85,93500.0,10.3359,10.3446,10.3098,10.3098,93500.0
2010-07-16 11:45:00,11.85,11.87,11.81,11.83,87000.0,10.3098,10.3272,10.275,10.2924,87000.0
2010-07-16 11:50:00,11.82,11.83,11.79,11.8,88900.0,10.2837,10.2924,10.2576,10.2663,88900.0
2010-07-16 11:55:00,11.8,11.85,11.8,11.83,57800.0,10.2663,10.3098,10.2663,10.2924,57800.0
2010-07-16 12:00:00,11.83,11.86,11.81,11.84,55900.0,10.2924,10.3185,10.275,10.3011,55900.0
2010-07-16 12:05:00,11.84,11.85,11.82,11.85,25000.0,10.3011,10.3098,10.2837,10.3098,25000.0
2010-07-16 12:10:00,11.85,11.91,11.85,11.87,41700.0,10.3098,10.362,10.3098,10.3272,41700.0
2010-07-16 12:15:00,11.87,11.89,11.86,11.88,19000.0,10.3272,10.3446,10.3185,10.3359,19000.0
2010-07-16 12:20:00,11.89,11.9,11.86,11.88,80000.0,10.3446,10.3533,10.3185,10.3359,80000.0
2010-07-16 12:25:00,11.88,11.89,11.86,11.86,60200.0,10.3359,10.3446,10.3185,10.3185,60200.0
2010-07-16 12:30:00,11.86,11.89,11.85,11.86,31200.0,10.3185,10.3446,10.3098,10.3185,31200.0
2010-07-16 12:35:00,11.86,11.87,11.84,11.86,21500.0,10.3185,10.3272,10.3011,10.3185,21500.0
2010-07-16 12:40:00,11.87,11.89,11.86,11.89,25900.0,10.3272,10.3446,10.3185,10.3446,25900.0
2010-07-16 12:45:00,11.89,11.91,11.86,11.9,34100.0,10.3446,10.362,10.3185,10.3533,34100.0
2010-07-16 12:50:00,11.89,11.92,11.88,11.9,38400.0,10.3446,10.3707,10.3359,10.3533,38400.0
2010-07-16 12:55:00,11.91,11.92,11.89,11.9,23700.0,10.362,10.3707,10.3446,10.3533,23700.0
2010-07-16 13:00:00,11.9,11.92,11.89,11.91,44600.0,10.3533,10.3707,10.3446,10.362,44600.0
2010-07-16 13:05:00,11.91,11.93,11.9,11.92,28300.0,10.362,10.3794,10.3533,10.3707,28300.0
2010-07-16 13:10:00,11.91,11.92,11.9,11.92,16200.0,10.362,10.3707,10.3533,10.3707,16200.0
2010-07-16 13:15:00,11.92,11.92,11.9,11.91,51700.0,10.3707,10.3707,10.3533,10.362,51700.0
2010-07-16 13:20:00,11.91,11.94,11.91,11.92,35800.0,10.362,10.3881,10.362,10.3707,35800.0
2010-07-16 13:25:00,11.91,11.92,11.89,11.89,15800.0,10.362,10.3707,10.3446,10.3446,15800.0
2010-07-16 13:30:00,11.89,11.96,11.89,11.96,46000.0,10.3446,10.4055,10.3446,10.4055,46000.0
2010-07-16 13:35:00,11.96,11.99,11.94,11.94,49800.0,10.4055,10.4316,10.3881,10.3881,49800.0
2010-07-16 13:40:00,11.94,11.94,11.91,11.93,44300.0,10.3881,10.3881,10.362,10.3794,44300.0
2010-07-16 13:45:00,11.92,11.93,11.9,11.93,40900.0,10.3707,10.3794,10.3533,10.3794,40900.0
2010-07-16 13:50:00,11.93,11.94,11.9,11.91,35100.0,10.3794,10.3881,10.3533,10.362,35100.0
2010-07-16 13:55:00,11.91,11.95,11.91,11.93,43300.0,10.362,10.3968,10.362,10.3794,43300.0
2010-07-16 14:00:00,11.92,11.95,11.91,11.94,76900.0,10.3707,10.3968,10.362,10.3881,76900.0
2010-07-16 14:05:00,11.94,11.94,11.9,11.9,40800.0,10.3881,10.3881,10.3533,10.3533,40800.0
2010-07-16 14:10:00,11.9,11.92,11.89,11.9,135100.0,10.3533,10.3707,10.3446,10.3533,135100.0
2010-07-16 14:15:00,11.9,11.9,11.86,11.86,29200.0,10.3533,10.3533,10.3185,10.3185,29200.0
2010-07-16 14:20:00,11.87,11.88,11.85,11.88,29500.0,10.3272,10.3359,10.3098,10.3359,29500.0
2010-07-16 14:25:00,11.87,11.89,11.85,11.85,60700.0,10.3272,10.3446,10.3098,10.3098,60700.0
2010-07-16 14:30:00,11.85,11.88,11.85,11.85,52700.0,10.3098,10.3359,10.3098,10.3098,52700.0
2010-07-16 14:35:00,11.86,11.86,11.82,11.83,54800.0,10.3185,10.3185,10.2837,10.2924,54800.0
2010-07-16 14:40:00,11.84,11.84,11.81,11.82,60300.0,10.3011,10.3011,10.275,10.2837,60300.0
2010-07-16 14:45:00,11.83,11.88,11.82,11.87,100500.0,10.2924,10.3359,10.2837,10.3272,100500.0
2010-07-16 14:50:00,11.86,11.87,11.84,11.86,35900.0,10.3185,10.3272,10.3011,10.3185,35900.0
2010-07-16 14:55:00,11.85,11.87,11.84,11.84,51200.0,10.3098,10.3272,10.3011,10.3011,51200.0
2010-07-16 15:00:00,11.85,11.87,11.85,11.86,46400.0,10.3098,10.3272,10.3098,10.3185,46400.0
2010-07-16 15:05:00,11.86,11.88,11.85,11.87,157500.0,10.3185,10.3359,10.3098,10.3272,157500.0
2010-07-16 15:10:00,11.87,11.9,11.86,11.9,98700.0,10.3272,10.3533,10.3185,10.3533,98700.0
2010-07-16 15:15:00,11.9,11.9,11.87,11.87,72500.0,10.3533,10.3533,10.3272,10.3272,72500.0
2010-07-16 15:20:00,11.87,11.88,11.85,11.86,96700.0,10.3272,10.3359,10.3098,10.3185,96700.0
2010-07-16 15:25:00,11.87,11.87,11.83,11.86,147500.0,10.3272,10.3272,10.2924,10.3185,147500.0
2010-07-16 15:30:00,11.86,11.88,11.84,11.85,137800.0,10.3185,10.3359,10.3011,10.3098,137800.0
2010-07-16 15:35:00,11.85,11.88,11.84,11.85,230400.0,10.3098,10.3359,10.3011,10.3098,230400.0
2010-07-16 15:40:00,11.84,11.89,11.84,11.89,208500.0,10.3011,10.3446,10.3011,10.3446,208500.0
2010-07-16 15:45:00,11.89,11.89,11.82,11.82,220200.0,10.3446,10.3446,10.2837,10.2837,220200.0
2010-07-16 15:50:00,11.82,11.86,11.82,11.82,286600.0,10.2837,10.3185,10.2837,10.2837,286600.0
2010-07-16 15:55:00,11.82,11.83,11.68,11.72,1425000.0,10.2837,10.2924,10.1619,10.1967,1425000.0
2010-07-19 09:30:00,11.39,11.43,10.74,10.87,1030500.0,9.9096,9.9444,9.3441,9.4572,1030500.0
2010-07-19 09:35:00,10.85,10.9,10.64,10.7,1473500.0,9.4398,9.4833,9.2571,9.3093,1473500.0
2010-07-19 09:40:00,10.69,10.7,10.4,10.59,1561600.0,9.3006,9.3093,9.0483,9.2136,1561600.0
2010-07-19 09:45:00,10.6,10.84,10.59,10.77,881700.0,9.2223,9.4311,9.2136,9.3702,881700.0
2010-07-19 09:50:00,10.77,10.98,10.76,10.91,943000.0,9.3702,9.5529,9.3615,9.492,943000.0
2010-07-19 09:55:00,10.9,11.0,10.83,10.86,639600.0,9.4833,9.5703,9.4224,9.4485,639600.0
2010-07-19 10:00:00,10.85,10.93,10.74,10.84,659700.0,9.4398,9.5094,9.3441,9.4311,659700.0
2010-07-19 10:05:00,10.84,10.87,10.79,10.8,754300.0,9.4311,9.4572,9.3876,9.3963,754300.0
2010-07-19 10:10:00,10.8,10.81,10.64,10.68,1036900.0,9.3963,9.405,9.2571,9.2919,1036900.0
2010-07-19 10:15:00,10.68,10.7,10.63,10.65,540600.0,9.2919,9.3093,9.2484,9.2658,540600.0
2010-07-19 10:20:00,10.65,10.67,10.54,10.6,417000.0,9.2658,9.2832,9.1701,9.2223,417000.0
2010-07-19 10:25:00,10.61,10.65,10.57,10.65,495900.0,9.231,9.2658,9.1962,9.2658,495900.0
2010-07-19 10:30:00,10.64,10.77,10.63,10.66,554900.0,9.2571,9.3702,9.2484,9.2745,554900.0
2010-07-19 10:35:00,10.65,10.74,10.65,10.69,212800.0,9.2658,9.3441,9.2658,9.3006,212800.0
2010-07-19 10:40:00,10.7,10.76,10.7,10.75,256600.0,9.3093,9.3615,9.3093,9.3528,256600.0
2010-07-19 10:45:00,10.75,10.75,10.7,10.74,113000.0,9.3528,9.3528,9.3093,9.3441,113000.0
2010-07-19 10:50:00,10.74,10.74,10.69,10.71,208300.0,9.3441,9.3441,9.3006,9.318,208300.0
2010-07-19 10:55:00,10.71,10.72,10.62,10.65,351200.0,9.318,9.3267,9.2397,9.2658,351200.0
2010-07-19 11:00:00,10.64,10.7,10.6,10.69,237300.0,9.2571,9.3093,9.2223,9.3006,237300.0
2010-07-19 11:05:00,10.69,10.69,10.63,10.66,199100.0,9.3006,9.3006,9.2484,9.2745,199100.0
2010-07-19 11:10:00,10.66,10.75,10.66,10.73,278400.0,9.2745,9.3528,9.2745,9.3354,278400.0
2010-07-19 11:15:00,10.73,10.75,10.69,10.75,282400.0,9.3354,9.3528,9.3006,9.3528,282400.0
2010-07-19 11:20:00,10.75,10.75,10.69,10.71,158400.0,9.3528,9.3528,9.3006,9.318,158400.0
2010-07-19 11:25:00,10.7,10.75,10.7,10.74,159800.0,9.3093,9.3528,9.3093,9.3441,159800.0
2010-07-19 11:30:00,10.75,10.83,10.74,10.8,434600.0,9.3528,9.4224,9.3441,9.3963,434600.0
2010-07-19 11:35:00,10.79,10.8,10.77,10.77,136200.0,9.3876,9.3963,9.3702,9.3702,136200.0
2010-07-19 11:40:00,10.78,10.87,10.77,10.82,360300.0,9.3789,9.4572,9.3702,9.4137,360300.0
2010-07-19 11:45:00,10.82,10.85,10.8,10.84,145600.0,9.4137,9.4398,9.3963,9.4311,145600.0
2010-07-19 11:50:00,10.84,10.9,10.82,10.9,239600.0,9.4311,9.4833,9.4137,9.4833,239600.0
2010-07-19 11:55:00,10.9,10.95,10.88,10.94,303500.0,9.4833,9.5268,9.4659,9.5181,303500.0
2010-07-19 12:00:00,10.94,10.98,10.9,10.93,323600.0,9.5181,9.5529,9.4833,9.5094,323600.0
2010-07-19 12:05:00,10.93,11.07,10.92,11.05,348800.0,9.5094,9.6312,9.5007,9.6138,348800.0
2010-07-19 12:10:00,11.04,11.07,10.98,11.06,317500.0,9.6051,9.6312,9.5529,9.6225,317500.0
2010-07-19 12:15:00,11.05,11.14,11.04,11.1,303200.0,9.6138,9.6921,9.6051,9.6573,303200.0
2010-07-19 12:20:00,11.1,11.14,11.09,11.11,131300.0,9.6573,9.6921,9.6486,9.666,131300.0
2010-07-19 12:25:00,11.1,11.23,11.1,11.2,282900.0,9.6573,9.7704,9.6573,9.7443,282900.0
2010-07-19 12:30:00,11.19,11.19,11.14,11.16,237100.0,9.7356,9.7356,9.6921,9.7095,237100.0
2010-07-19 12:35:00,11.16,11.21,11.15,11.2,151400.0,9.7095,9.753,9.7008,9.7443,151400.0
2010-07-19 12:40:00,11.21,11.24,11.18,11.22,213500.0,9.753,9.7791,9.7269,9.7617,213500.0
2010-07-19 12:45:00,11.22,11.3,11.21,11.27,411400.0,9.7617,9.8313,9.753,9.8052,411400.0
2010-07-19 12:50:00,11.28,11.3,11.25,11.29,225400.0,9.8139,9.8313,9.7878,9.8226,225400.0
2010-07-19 12:55:00,11.28,11.33,11.23,11.31,379200.0,9.8139,9.8574,9.7704,9.84,379200.0
2010-07-19 13:00:00,11.3,11.35,11.29,11.32,252900.0,9.8313,9.8748,9.8226,9.8487,252900.0
2010-07-19 13:05:00,11.32,11.32,11.28,11.3,184900.0,9.8487,9.8487,9.8139,9.8313,184900.0
2010-07-19 13:10:00,11.3,11.3,11.18,11.21,435500.0,9.8313,9.8313,9.7269,9.753,435500.0
2010-07-19 13:15:00,11.21,11.25,11.18,11.18,112500.0,9.753,9.7878,9.7269,9.7269,112500.0
2010-07-19 13:20:00,11.18,11.24,11.18,11.19,93200.0,9.7269,9.7791,9.7269,9.7356,93200.0
2010-07-19 13:25:00,11.19,11.24,11.16,11.18,117800.0,9.7356,9.7791,9.7095,9.7269,117800.0
2010-07-19 13:30:00,11.18,11.24,11.17,11.23,179200.0,9.7269,9.7791,9.7182,9.7704,179200.0
2010-07-19 13:35:00,11.22,11.24,11.21,11.22,75400.0,9.7617,9.7791,9.753,9.7617,75400.0
2010-07-19 13:40:00,11.23,11.25,11.22,11.23,134100.0,9.7704,9.7878,9.7617,9.7704,134100.0
2010-07-19 13:45:00,11.22,11.25,11.21,11.24,62100.0,9.7617,9.7878,9.753,9.7791,62100.0
2010-07-19 13:50:00,11.25,11.25,11.2,11.23,127000.0,9.7878,9.7878,9.7443,9.7704,127000.0
2010-07-19 13:55:00,11.22,11.27,11.22,11.25,172700.0,9.7617,9.8052,9.7617,9.7878,172700.0
2010-07-19 14:00:00,11.25,11.32,11.25,11.31,181700.0,9.7878,9.8487,9.7878,9.84,181700.0
2010-07-19 14:05:00,11.32,11.44,11.32,11.44,433200.0,9.8487,9.9531,9.8487,9.9531,433200.0
2010-07-19 14:10:00,11.44,11.55,11.44,11.51,571700.0,9.9531,10.0488,9.9531,10.014,571700.0
2010-07-19 14:15:00,11.51,11.53,11.47,11.51,149900.0,10.014,10.0314,9.9792,10.014,149900.0
2010-07-19 14:20:00,11.5,11.62,11.49,11.6,524400.0,10.0053,10.1097,9.9966,10.0923,524400.0
2010-07-19 14:25:00,11.6,11.7,11.59,11.65,429800.0,10.0923,10.1793,10.0836,10.1358,429800.0
2010-07-19 14:30:00,11.64,11.69,11.59,11.68,454700.0,10.1271,10.1706,10.0836,10.1619,454700.0
2010-07-19 14:35:00,11.68,11.69,11.57,11.65,315700.0,10.1619,10.1706,10.0662,10.1358,315700.0
2010-07-19 14:40:00,11.65,11.66,11.59,11.62,196400.0,10.1358,10.1445,10.0836,10.1097,196400.0
2010-07-19 14:45:00,11.63,11.63,11.55,11.55,172200.0,10.1184,10.1184,10.0488,10.0488,172200.0
2010-07-19 14:50:00,11.56,11.57,11.52,11.52,215900.0,10.0575,10.0662,10.0227,10.0227,215900.0
2010-07-19 14:55:00,11.52,11.55,11.5,11.5,194200.0,10.0227,10.0488,10.0053,10.0053,194200.0
2010-07-19 15:00:00,11.5,11.57,11.5,11.54,174100.0,10.0053,10.0662,10.0053,10.0401,174100.0
2010-07-19 15:05:00,11.54,11.61,11.51,11.59,227300.0,10.0401,10.101,10.014,10.0836,227300.0
2010-07-19 15:10:00,11.59,11.68,11.59,11.62,446000.0,10.0836,10.1619,10.0836,10.1097,446000.0
2010-07-19 15:15:00,11.62,11.64,11.58,11.6,211400.0,10.1097,10.1271,10.0749,10.0923,211400.0
2010-07-19 15:20:00,11.6,11.64,11.57,11.59,185700.0,10.0923,10.1271,10.0662,10.0836,185700.0
2010-07-19 15:25:00,11.59,11.63,11.53,11.55,235900.0,10.0836,10.1184,10.0314,10.0488,235900.0
2010-07-19 15:30:00,11.55,11.55,11.48,11.53,208800.0,10.0488,10.0488,9.9879,10.0314,208800.0
2010-07-19 15:35:00,11.54,11.54,11.44,11.44,408600.0,10.0401,10.0401,9.9531,9.9531,408600.0
2010-07-19 15:40:00,11.44,11.47,11.44,11.47,374700.0,9.9531,9.9792,9.9531,9.9792,374700.0
2010-07-19 15:45:00,11.47,11.47,11.4,11.44,418100.0,9.9792,9.9792,9.9183,9.9531,418100.0
2010-07-19 15:50:00,11.45,11.47,11.4,11.46,440000.0,9.9618,9.9792,9.9183,9.9705,440000.0
2010-07-19 15:55:00,11.45,11.49,11.34,11.36,1534200.0,9.9618,9.9966,9.8661,9.8835,1534200.0
2010-07-20 09:30:00,11.18,11.5,11.1,11.46,371700.0,9.7269,10.0053,9.6573,9.9705,371700.0
2010-07-20 09:35:00,11.46,11.51,11.34,11.39,271900.0,9.9705,10.014,9.8661,9.9096,271900.0
2010-07-20 09:40:00,11.39,11.39,11.25,11.28,281100.0,9.9096,9.9096,9.7878,9.8139,281100.0
2010-07-20 09:45:00,11.28,11.33,11.24,11.33,228000.0,9.8139,9.8574,9.7791,9.8574,228000.0
2010-07-20 09:50:00,11.33,11.53,11.32,11.51,299600.0,9.8574,10.0314,9.8487,10.014,299600.0
2010-07-20 09:55:00,11.52,11.57,11.47,11.47,182000.0,10.0227,10.0662,9.9792,9.9792,182000.0
2010-07-20 10:00:00,11.47,11.53,11.45,11.47,142900.0,9.9792,10.0314,9.9618,9.9792,142900.0
2010-07-20 10:05:00,11.47,11.48,11.42,11.45,151200.0,9.9792,9.9879,9.9357,9.9618,151200.0
2010-07-20 10:10:00,11.45,11.48,11.4,11.4,121200.0,9.9618,9.9879,9.9183,9.9183,121200.0
2010-07-20 10:15:00,11.4,11.45,11.38,11.44,95600.0,9.9183,9.9618,9.9009,9.9531,95600.0
2010-07-20 10:20:00,11.45,11.51,11.44,11.5,133600.0,9.9618,10.014,9.9531,10.0053,133600.0
2010-07-20 10:25:00,11.5,11.5,11.45,11.48,97700.0,10.0053,10.0053,9.9618,9.9879,97700.0
2010-07-20 10:30:00,11.49,11.49,11.45,11.46,83100.0,9.9966,9.9966,9.9618,9.9705,83100.0
2010-07-20 10:35:00,11.46,11.52,11.45,11.49,179800.0,9.9705,10.0227,9.9618,9.9966,179800.0
2010-07-20 10:40:00,11.47,11.54,11.47,11.52,134600.0,9.9792,10.0401,9.9792,10.0227,134600.0
2010-07-20 10:45:00,11.52,11.54,11.5,11.54,72300.0,10.0227,10.0401,10.0053,10.0401,72300.0
2010-07-20 10:50:00,11.53,11.54,11.47,11.49,64900.0,10.0314,10.0401,9.9792,9.9966,64900.0
2010-07-20 10:55:00,11.49,11.52,11.48,11.5,80700.0,9.9966,10.0227,9.9879,10.0053,80700.0
2010-07-20 11:00:00,11.5,11.54,11.49,11.51,112800.0,10.0053,10.0401,9.9966,10.014,112800.0
2010-07-20 11:05:00,11.51,11.55,11.49,11.54,134700.0,10.014,10.0488,9.9966,10.0401,134700.0
2010-07-20 11:10:00,11.54,11.55,11.51,11.51,81500.0,10.0401,10.0488,10.014,10.014,81500.0
2010-07-20 11:15:00,11.52,11.55,11.51,11.54,61300.0,10.0227,10.0488,10.014,10.0401,61300.0
2010-07-20 11:20:00,11.54,11.55,11.53,11.53,55500.0,10.0401,10.0488,10.0314,10.0314,55500.0
2010-07-20 11:25:00,11.53,11.54,11.52,11.54,45600.0,10.0314,10.0401,10.0227,10.0401,45600.0
2010-07-20 11:30:00,11.54,11.6,11.53,11.57,131800.0,10.0401,10.0923,10.0314,10.0662,131800.0
2010-07-20 11:35:00,11.58,11.6,11.57,11.6,90200.0,10.0749,10.0923,10.0662,10.0923,90200.0
2010-07-20 11:40:00,11.6,11.6,11.52,11.54,152500.0,10.0923,10.0923,10.0227,10.0401,152500.0
2010-07-20 11:45:00,11.54,11.6,11.53,11.6,116400.0,10.0401,10.0923,10.0314,10.0923,116400.0
2010-07-20 11:50:00,11.6,11.62,11.54,11.57,134300.0,10.0923,10.1097,10.0401,10.0662,134300.0
2010-07-20 11:55:00,11.58,11.6,11.57,11.57,69700.0,10.0749,10.0923,10.0662,10.0662,69700.0
2010-07-20 12:00:00,11.57,11.59,11.57,11.59,38800.0,10.0662,10.0836,10.0662,10.0836,38800.0
2010-07-20 12:05:00,11.59,11.6,11.57,11.58,102100.0,10.0836,10.0923,10.0662,10.0749,102100.0
2010-07-20 12:10:00,11.59,11.59,11.52,11.52,72700.0,10.0836,10.0836,10.0227,10.0227,72700.0
2010-07-20 12:15:00,11.51,11.53,11.5,11.53,45200.0,10.014,10.0314,10.0053,10.0314,45200.0
2010-07-20 12:20:00,11.53,11.54,11.5,11.5,30500.0,10.0314,10.0401,10.0053,10.0053,30500.0
2010-07-20 12:25:00,11.5,11.53,11.5,11.51,56900.0,10.0053,10.0314,10.0053,10.014,56900.0
2010-07-20 12:30:00,11.52,11.53,11.51,11.52,51100.0,10.0227,10.0314,10.014,10.0227,51100.0
2010-07-20 12:35:00,11.52,11.52,11.48,11.48,100600.0,10.0227,10.0227,9.9879,9.9879,100600.0
2010-07-20 12:40:00,11.48,11.51,11.48,11.5,61200.0,9.9879,10.014,9.9879,10.0053,61200.0
2010-07-20 12:45:00,11.51,11.52,11.48,11.48,126800.0,10.014,10.0227,9.9879,9.9879,126800.0
2010-07-20 12:50:00,11.48,11.49,11.48,11.48,44500.0,9.9879,9.9966,9.9879,9.9879,44500.0
2010-07-20 12:55:00,11.49,11.51,11.48,11.49,46500.0,9.9966,10.014,9.9879,9.9966,46500.0
2010-07-20 13:00:00,11.49,11.51,11.49,11.49,53000.0,9.9966,10.014,9.9966,9.9966,53000.0
2010-07-20 13:05:00,11.5,11.51,11.49,11.5,25400.0,10.0053,10.014,9.9966,10.0053,25400.0
2010-07-20 13:10:00,11.5,11.5,11.46,11.46,61000.0,10.0053,10.0053,9.9705,9.9705,61000.0
2010-07-20 13:15:00,11.46,11.51,11.46,11.51,87100.0,9.9705,10.014,9.9705,10.014,87100.0
2010-07-20 13:20:00,11.51,11.52,11.46,11.47,128100.0,10.014,10.0227,9.9705,9.9792,128100.0
2010-07-20 13:25:00,11.47,11.48,11.46,11.48,45000.0,9.9792,9.9879,9.9705,9.9879,45000.0
2010-07-20 13:30:00,11.47,11.51,11.47,11.5,85500.0,9.9792,10.014,9.9792,10.0053,85500.0
2010-07-20 13:35:00,11.51,11.53,11.49,11.5,116400.0,10.014,10.0314,9.9966,10.0053,116400.0
2010-07-20 13:40:00,11.5,11.51,11.48,11.51,68900.0,10.0053,10.014,9.9879,10.014,68900.0
2010-07-20 13:45:00,11.51,11.52,11.49,11.5,56700.0,10.014,10.0227,9.9966,10.0053,56700.0
2010-07-20 13:50:00,11.51,11.54,11.5,11.53,122900.0,10.014,10.0401,10.0053,10.0314,122900.0
2010-07-20 13:55:00,11.53,11.56,11.53,11.55,130600.0,10.0314,10.0575,10.0314,10.0488,130600.0
2010-07-20 14:00:00,11.55,11.56,11.51,11.53,127300.0,10.0488,10.0575,10.014,10.0314,127300.0
2010-07-20 14:05:00,11.53,11.56,11.53,11.53,93600.0,10.0314,10.0575,10.0314,10.0314,93600.0
2010-07-20 14:10:00,11.52,11.56,11.52,11.53,87800.0,10.0227,10.0575,10.0227,10.0314,87800.0
2010-07-20 14:15:00,11.53,11.55,11.52,11.53,44200.0,10.0314,10.0488,10.0227,10.0314,44200.0
2010-07-20 14:20:00,11.53,11.54,11.52,11.52,100400.0,10.0314,10.0401,10.0227,10.0227,100400.0
2010-07-20 14:25:00,11.52,11.54,11.52,11.53,96700.0,10.0227,10.0401,10.0227,10.0314,96700.0
2010-07-20 14:30:00,11.52,11.54,11.52,11.53,46300.0,10.0227,10.0401,10.0227,10.0314,46300.0
2010-07-20 14:35:00,11.53,11.53,11.5,11.5,68900.0,10.0314,10.0314,10.0053,10.0053,68900.0
2010-07-20 14:40:00,11.5,11.53,11.5,11.53,61800.0,10.0053,10.0314,10.0053,10.0314,61800.0
2010-07-20 14:45:00,11.52,11.53,11.5,11.51,72200.0,10.0227,10.0314,10.0053,10.014,72200.0
2010-07-20 14:50:00,11.51,11.52,11.5,11.5,65300.0,10.014,10.0227,10.0053,10.0053,65300.0
2010-07-20 14:55:00,11.5,11.51,11.48,11.48,171500.0,10.0053,10.014,9.9879,9.9879,171500.0
2010-07-20 15:00:00,11.49,11.51,11.48,11.51,209000.0,9.9966,10.014,9.9879,10.014,209000.0
2010-07-20 15:05:00,11.51,11.52,11.49,11.5,66700.0,10.014,10.0227,9.9966,10.0053,66700.0
2010-07-20 15:10:00,11.5,11.51,11.49,11.49,126500.0,10.0053,10.014,9.9966,9.9966,126500.0
2010-07-20 15:15:00,11.5,11.5,11.48,11.48,139800.0,10.0053,10.0053,9.9879,9.9879,139800.0
2010-07-20 15:20:00,11.48,11.5,11.48,11.49,126500.0,9.9879,10.0053,9.9879,9.9966,126500.0
2010-07-20 15:25:00,11.49,11.51,11.48,11.5,458300.0,9.9966,10.014,9.9879,10.0053,458300.0
2010-07-20 15:30:00,11.5,11.53,11.48,11.52,142300.0,10.0053,10.0314,9.9879,10.0227,142300.0
2010-07-20 15:35:00,11.52,11.54,11.48,11.49,195200.0,10.0227,10.0401,9.9879,9.9966,195200.0
2010-07-20 15:40:00,11.49,11.54,11.48,11.53,177800.0,9.9966,10.0401,9.9879,10.0314,177800.0
2010-07-20 15:45:00,11.53,11.54,11.52,11.53,178600.0,10.0314,10.0401,10.0227,10.0314,178600.0
2010-07-20 15:50:00,11.53,11.54,11.5,11.5,227400.0,10.0314,10.0401,10.0053,10.0053,227400.0
2010-07-20 15:55:00,11.51,11.53,11.5,11.52,264800.0,10.014,10.0314,10.0053,10.0227,264800.0
2010-07-21 09:30:00,11.48,11.7,11.47,11.7,282000.0,9.9879,10.1793,9.9792,10.1793,282000.0
2010-07-21 09:35:00,11.7,11.76,11.64,11.64,238000.0,10.1793,10.2315,10.1271,10.1271,238000.0
2010-07-21 09:40:00,11.64,11.65,11.53,11.53,192400.0,10.1271,10.1358,10.0314,10.0314,192400.0
2010-07-21 09:45:00,11.53,11.56,11.51,11.56,127700.0,10.0314,10.0575,10.014,10.0575,127700.0
2010-07-21 09:50:00,11.56,11.57,11.5,11.5,155100.0,10.0575,10.0662,10.0053,10.0053,155100.0
2010-07-21 09:55:00,11.49,11.52,11.48,11.5,169700.0,9.9966,10.0227,9.9879,10.0053,169700.0
2010-07-21 10:00:00,11.49,11.5,11.45,11.48,133000.0,9.9966,10.0053,9.9618,9.9879,133000.0
2010-07-21 10:05:00,11.48,11.48,11.38,11.39,249900.0,9.9879,9.9879,9.9009,9.9096,249900.0
2010-07-21 10:10:00,11.39,11.43,11.37,11.4,147400.0,9.9096,9.9444,9.8922,9.9183,147400.0
2010-07-21 10:15:00,11.39,11.41,11.32,11.32,182900.0,9.9096,9.927,9.8487,9.8487,182900.0
2010-07-21 10:20:00,11.33,11.4,11.32,11.39,133100.0,9.8574,9.9183,9.8487,9.9096,133100.0
2010-07-21 10:25:00,11.39,11.45,11.38,11.43,57500.0,9.9096,9.9618,9.9009,9.9444,57500.0
2010-07-21 10:30:00,11.43,11.47,11.42,11.42,163500.0,9.9444,9.9792,9.9357,9.9357,163500.0
2010-07-21 10:35:00,11.42,11.44,11.4,11.42,242300.0,9.9357,9.9531,9.9183,9.9357,242300.0
2010-07-21 10:40:00,11.42,11.43,11.4,11.41,192900.0,9.9357,9.9444,9.9183,9.927,192900.0
2010-07-21 10:45:00,11.41,11.48,11.39,11.48,178800.0,9.927,9.9879,9.9096,9.9879,178800.0
2010-07-21 10:50:00,11.48,11.48,11.43,11.44,112800.0,9.9879,9.9879,9.9444,9.9531,112800.0
2010-07-21 10:55:00,11.45,11.45,11.4,11.42,77300.0,9.9618,9.9618,9.9183,9.9357,77300.0
2010-07-21 11:00:00,11.42,11.43,11.41,11.42,62800.0,9.9357,9.9444,9.927,9.9357,62800.0
2010-07-21 11:05:00,11.42,11.42,11.32,11.33,103200.0,9.9357,9.9357,9.8487,9.8574,103200.0
2010-07-21 11:10:00,11.33,11.39,11.33,11.38,108900.0,9.8574,9.9096,9.8574,9.9009,108900.0
2010-07-21 11:15:00,11.38,11.38,11.34,11.36,46200.0,9.9009,9.9009,9.8661,9.8835,46200.0
2010-07-21 11:20:00,11.36,11.43,11.35,11.43,71300.0,9.8835,9.9444,9.8748,9.9444,71300.0
2010-07-21 11:25:00,11.43,11.46,11.42,11.43,53900.0,9.9444,9.9705,9.9357,9.9444,53900.0
2010-07-21 11:30:00,11.43,11.44,11.4,11.41,37200.0,9.9444,9.9531,9.9183,9.927,37200.0
2010-07-21 11:35:00,11.41,11.44,11.39,11.44,35100.0,9.927,9.9531,9.9096,9.9531,35100.0
2010-07-21 11:40:00,11.44,11.46,11.43,11.43,33400.0,9.9531,9.9705,9.9444,9.9444,33400.0
2010-07-21 11:45:00,11.43,11.45,11.42,11.44,46400.0,9.9444,9.9618,9.9357,9.9531,46400.0
2010-07-21 11:50:00,11.45,11.48,11.44,11.47,157600.0,9.9618,9.9879,9.9531,9.9792,157600.0
2010-07-21 11:55:00,11.47,11.47,11.44,11.46,103900.0,9.9792,9.9792,9.9531,9.9705,103900.0
2010-07-21 12:00:00,11.45,11.49,11.44,11.45,103600.0,9.9618,9.9966,9.9531,9.9618,103600.0
2010-07-21 12:05:00,11.46,11.46,11.45,11.46,106200.0,9.9705,9.9705,9.9618,9.9705,106200.0
2010-07-21 12:10:00,11.46,11.49,11.45,11.48,44600.0,9.9705,9.9966,9.9618,9.9879,44600.0
2010-07-21 12:15:00,11.48,11.49,11.45,11.48,63000.0,9.9879,9.9966,9.9618,9.9879,63000.0
2010-07-21 12:20:00,11.49,11.49,11.47,11.47,41000.0,9.9966,9.9966,9.9792,9.9792,41000.0
2010-07-21 12:25:00,11.48,11.49,11.45,11.48,122100.0,9.9879,9.9966,9.9618,9.9879,122100.0
2010-07-21 12:30:00,11.47,11.48,11.47,11.47,72400.0,9.9792,9.9879,9.9792,9.9792,72400.0
2010-07-21 12:35:00,11.48,11.5,11.47,11.48,131400.0,9.9879,10.0053,9.9792,9.9879,131400.0
2010-07-21 12:40:00,11.48,11.49,11.45,11.46,76400.0,9.9879,9.9966,9.9618,9.9705,76400.0
2010-07-21 12:45:00,11.46,11.49,11.45,11.48,62600.0,9.9705,9.9966,9.9618,9.9879,62600.0
2010-07-21 12:50:00,11.47,11.48,11.44,11.44,67300.0,9.9792,9.9879,9.9531,9.9531,67300.0
2010-07-21 12:55:00,11.44,11.48,11.44,11.47,63800.0,9.9531,9.9879,9.9531,9.9792,63800.0
2010-07-21 13:00:00,11.47,11.49,11.47,11.47,92800.0,9.9792,9.9966,9.9792,9.9792,92800.0
2010-07-21 13:05:00,11.48,11.48,11.47,11.47,29200.0,9.9879,9.9879,9.9792,9.9792,29200.0
2010-07-21 13:10:00,11.47,11.49,11.47,11.48,60400.0,9.9792,9.9966,9.9792,9.9879,60400.0
2010-07-21 13:15:00,11.48,11.48,11.46,11.46,52300.0,9.9879,9.9879,9.9705,9.9705,52300.0
2010-07-21 13:20:00,11.46,11.47,11.44,11.44,93400.0,9.9705,9.9792,9.9531,9.9531,93400.0
2010-07-21 13:25:00,11.44,11.47,11.43,11.47,98300.0,9.9531,9.9792,9.9444,9.9792,98300.0
2010-07-21 13:30:00,11.47,11.48,11.44,11.45,84000.0,9.9792,9.9879,9.9531,9.9618,84000.0
2010-07-21 13:35:00,11.45,11.45,11.4,11.42,93100.0,9.9618,9.9618,9.9183,9.9357,93100.0
2010-07-21 13:40:00,11.42,11.44,11.39,11.39,222700.0,9.9357,9.9531,9.9096,9.9096,222700.0
2010-07-21 13:45:00,11.39,11.39,11.37,11.38,28500.0,9.9096,9.9096,9.8922,9.9009,28500.0
2010-07-21 13:50:00,11.37,11.39,11.37,11.39,81300.0,9.8922,9.9096,9.8922,9.9096,81300.0
2010-07-21 13:55:00,11.39,11.39,11.34,11.34,123200.0,9.9096,9.9096,9.8661,9.8661,123200.0
2010-07-21 14:00:00,11.33,11.35,11.3,11.31,221500.0,9.8574,9.8748,9.8313,9.84,221500.0
2010-07-21 14:05:00,11.31,11.33,11.28,11.3,186900.0,9.84,9.8574,9.8139,9.8313,186900.0
2010-07-21 14:10:00,11.3,11.3,11.22,11.26,210100.0,9.8313,9.8313,9.7617,9.7965,210100.0
2010-07-21 14:15:00,11.26,11.26,11.22,11.25,183900.0,9.7965,9.7965,9.7617,9.7878,183900.0
2010-07-21 14:20:00,11.25,11.26,11.21,11.22,131200.0,9.7878,9.7965,9.753,9.7617,131200.0
2010-07-21 14:25:00,11.22,11.24,11.2,11.21,95500.0,9.7617,9.7791,9.7443,9.753,95500.0
2010-07-21 14:30:00,11.21,11.22,11.16,11.16,214900.0,9.753,9.7617,9.7095,9.7095,214900.0
2010-07-21 14:35:00,11.16,11.18,11.12,11.13,255800.0,9.7095,9.7269,9.6747,9.6834,255800.0
2010-07-21 14:40:00,11.13,11.17,11.12,11.15,267000.0,9.6834,9.7182,9.6747,9.7008,267000.0
2010-07-21 14:45:00,11.15,11.15,11.09,11.1,204800.0,9.7008,9.7008,9.6486,9.6573,204800.0
2010-07-21 14:50:00,11.1,11.12,11.08,11.1,607200.0,9.6573,9.6747,9.6399,9.6573,607200.0
2010-07-21 14:55:00,11.1,11.1,11.0,11.03,200000.0,9.6573,9.6573,9.5703,9.5964,200000.0
2010-07-21 15:00:00,11.03,11.05,10.98,11.05,234600.0,9.5964,9.6138,9.5529,9.6138,234600.0
2010-07-21 15:05:00,11.05,11.06,11.01,11.05,263700.0,9.6138,9.6225,9.579,9.6138,263700.0
2010-07-21 15:10:00,11.04,11.07,11.02,11.06,281900.0,9.6051,9.6312,9.5877,9.6225,281900.0
2010-07-21 15:15:00,11.06,11.11,11.0,11.01,278300.0,9.6225,9.666,9.5703,9.579,278300.0
2010-07-21 15:20:00,11.0,11.05,10.96,11.01,292400.0,9.5703,9.6138,9.5355,9.579,292400.0
2010-07-21 15:25:00,11.01,11.03,10.98,10.99,276700.0,9.579,9.5964,9.5529,9.5616,276700.0
2010-07-21 15:30:00,10.99,11.05,10.98,11.01,308500.0,9.5616,9.6138,9.5529,9.579,308500.0
2010-07-21 15:35:00,11.01,11.01,10.98,10.99,202800.0,9.579,9.579,9.5529,9.5616,202800.0
2010-07-21 15:40:00,11.0,11.01,10.95,10.98,430600.0,9.5703,9.579,9.5268,9.5529,430600.0
2010-07-21 15:45:00,10.98,11.03,10.96,10.98,557800.0,9.5529,9.5964,9.5355,9.5529,557800.0
2010-07-21 15:50:00,10.98,10.99,10.91,10.92,787600.0,9.5529,9.5616,9.492,9.5007,787600.0
2010-07-21 15:55:00,10.92,10.94,10.85,10.91,1436400.0,9.5007,9.5181,9.4398,9.492,1436400.0
2010-07-22 09:30:00,11.15,11.17,11.1,11.15,132100.0,9.7008,9.7182,9.6573,9.7008,132100.0
2010-07-22 09:35:00,11.14,11.16,11.12,11.15,98000.0,9.6921,9.7095,9.6747,9.7008,98000.0
2010-07-22 09:40:00,11.15,11.21,11.1,11.14,211400.0,9.7008,9.753,9.6573,9.6921,211400.0
2010-07-22 09:45:00,11.14,11.15,11.06,11.1,129700.0,9.6921,9.7008,9.6225,9.6573,129700.0
2010-07-22 09:50:00,11.11,11.14,11.1,11.13,135500.0,9.666,9.6921,9.6573,9.6834,135500.0
2010-07-22 09:55:00,11.13,11.15,11.11,11.14,131600.0,9.6834,9.7008,9.666,9.6921,131600.0
2010-07-22 10:00:00,11.14,11.19,11.14,11.19,252900.0,9.6921,9.7356,9.6921,9.7356,252900.0
2010-07-22 10:05:00,11.18,11.2,11.12,11.13,120500.0,9.7269,9.7443,9.6747,9.6834,120500.0
2010-07-22 10:10:00,11.13,11.23,11.12,11.22,231700.0,9.6834,9.7704,9.6747,9.7617,231700.0
2010-07-22 10:15:00,11.23,11.25,11.21,11.23,163100.0,9.7704,9.7878,9.753,9.7704,163100.0
2010-07-22 10:20:00,11.24,11.26,11.18,11.21,211300.0,9.7791,9.7965,9.7269,9.753,211300.0
2010-07-22 10:25:00,11.21,11.27,11.2,11.26,114900.0,9.753,9.8052,9.7443,9.7965,114900.0
2010-07-22 10:30:00,11.27,11.28,11.26,11.27,102500.0,9.8052,9.8139,9.7965,9.8052,102500.0
2010-07-22 10:35:00,11.26,11.33,11.26,11.31,148100.0,9.7965,9.8574,9.7965,9.84,148100.0
2010-07-22 10:40:00,11.31,11.34,11.29,11.31,149400.0,9.84,9.8661,9.8226,9.84,149400.0
2010-07-22 10:45:00,11.32,11.37,11.32,11.37,68700.0,9.8487,9.8922,9.8487,9.8922,68700.0
2010-07-22 10:50:00,11.37,11.39,11.34,11.39,82300.0,9.8922,9.9096,9.8661,9.9096,82300.0
2010-07-22 10:55:00,11.39,11.44,11.37,11.42,272700.0,9.9096,9.9531,9.8922,9.9357,272700.0
2010-07-22 11:00:00,11.42,11.46,11.39,11.43,219900.0,9.9357,9.9705,9.9096,9.9444,219900.0
2010-07-22 11:05:00,11.43,11.43,11.38,11.39,230800.0,9.9444,9.9444,9.9009,9.9096,230800.0
2010-07-22 11:10:00,11.4,11.42,11.37,11.42,142600.0,9.9183,9.9357,9.8922,9.9357,142600.0
2010-07-22 11:15:00,11.42,11.42,11.39,11.4,67600.0,9.9357,9.9357,9.9096,9.9183,67600.0
2010-07-22 11:20:00,11.4,11.42,11.39,11.41,97700.0,9.9183,9.9357,9.9096,9.927,97700.0
2010-07-22 11:25:00,11.41,11.47,11.41,11.46,210300.0,9.927,9.9792,9.927,9.9705,210300.0
2010-07-22 11:30:00,11.46,11.47,11.39,11.43,127800.0,9.9705,9.9792,9.9096,9.9444,127800.0
2010-07-22 11:35:00,11.43,11.43,11.38,11.38,35000.0,9.9444,9.9444,9.9009,9.9009,35000.0
2010-07-22 11:40:00,11.38,11.4,11.36,11.36,69800.0,9.9009,9.9183,9.8835,9.8835,69800.0
2010-07-22 11:45:00,11.36,11.37,11.33,11.36,131100.0,9.8835,9.8922,9.8574,9.8835,131100.0
2010-07-22 11:50:00,11.36,11.37,11.31,11.33,116000.0,9.8835,9.8922,9.84,9.8574,116000.0
2010-07-22 11:55:00,11.33,11.35,11.33,11.35,52500.0,9.8574,9.8748,9.8574,9.8748,52500.0
2010-07-22 12:00:00,11.34,11.37,11.33,11.35,104200.0,9.8661,9.8922,9.8574,9.8748,104200.0
2010-07-22 12:05:00,11.35,11.38,11.34,11.37,33400.0,9.8748,9.9009,9.8661,9.8922,33400.0
2010-07-22 12:10:00,11.37,11.38,11.34,11.36,17200.0,9.8922,9.9009,9.8661,9.8835,17200.0
2010-07-22 12:15:00,11.36,11.41,11.36,11.38,50000.0,9.8835,9.927,9.8835,9.9009,50000.0
2010-07-22 12:20:00,11.38,11.4,11.37,11.4,51500.0,9.9009,9.9183,9.8922,9.9183,51500.0
2010-07-22 12:25:00,11.39,11.4,11.37,11.39,48200.0,9.9096,9.9183,9.8922,9.9096,48200.0
2010-07-22 12:30:00,11.4,11.4,11.36,11.37,54500.0,9.9183,9.9183,9.8835,9.8922,54500.0
2010-07-22 12:35:00,11.37,11.38,11.36,11.38,23200.0,9.8922,9.9009,9.8835,9.9009,23200.0
2010-07-22 12:40:00,11.37,11.4,11.37,11.39,26400.0,9.8922,9.9183,9.8922,9.9096,26400.0
2010-07-22 12:45:00,11.39,11.41,11.39,11.41,51000.0,9.9096,9.927,9.9096,9.927,51000.0
2010-07-22 12:50:00,11.41,11.42,11.4,11.42,19000.0,9.927,9.9357,9.9183,9.9357,19000.0
2010-07-22 12:55:00,11.42,11.42,11.41,11.42,18500.0,9.9357,9.9357,9.927,9.9357,18500.0
2010-07-22 13:00:00,11.42,11.42,11.4,11.4,48000.0,9.9357,9.9357,9.9183,9.9183,48000.0
2010-07-22 13:05:00,11.41,11.43,11.4,11.43,48500.0,9.927,9.9444,9.9183,9.9444,48500.0
2010-07-22 13:10:00,11.42,11.45,11.42,11.44,66700.0,9.9357,9.9618,9.9357,9.9531,66700.0
2010-07-22 13:15:00,11.43,11.44,11.41,11.41,73600.0,9.9444,9.9531,9.927,9.927,73600.0
2010-07-22 13:20:00,11.42,11.42,11.4,11.41,39300.0,9.9357,9.9357,9.9183,9.927,39300.0
2010-07-22 13:25:00,11.41,11.43,11.41,11.43,41400.0,9.927,9.9444,9.927,9.9444,41400.0
2010-07-22 13:30:00,11.43,11.44,11.42,11.44,40700.0,9.9444,9.9531,9.9357,9.9531,40700.0
2010-07-22 13:35:00,11.44,11.44,11.43,11.44,48700.0,9.9531,9.9531,9.9444,9.9531,48700.0
2010-07-22 13:40:00,11.44,11.44,11.43,11.43,65000.0,9.9531,9.9531,9.9444,9.9444,65000.0
2010-07-22 13:45:00,11.43,11.44,11.42,11.44,69900.0,9.9444,9.9531,9.9357,9.9531,69900.0
2010-07-22 13:50:00,11.43,11.44,11.41,11.41,58400.0,9.9444,9.9531,9.927,9.927,58400.0
2010-07-22 13:55:00,11.41,11.41,11.4,11.4,20700.0,9.927,9.927,9.9183,9.9183,20700.0
2010-07-22 14:00:00,11.4,11.44,11.4,11.43,64800.0,9.9183,9.9531,9.9183,9.9444,64800.0
2010-07-22 14:05:00,11.44,11.48,11.43,11.48,174700.0,9.9531,9.9879,9.9444,9.9879,174700.0
2010-07-22 14:10:00,11.48,11.49,11.47,11.48,141100.0,9.9879,9.9966,9.9792,9.9879,141100.0
2010-07-22 14:15:00,11.49,11.49,11.46,11.47,94800.0,9.9966,9.9966,9.9705,9.9792,94800.0
2010-07-22 14:20:00,11.47,11.48,11.47,11.48,19200.0,9.9792,9.9879,9.9792,9.9879,19200.0
2010-07-22 14:25:00,11.48,11.5,11.47,11.5,69000.0,9.9879,10.0053,9.9792,10.0053,69000.0
2010-07-22 14:30:00,11.5,11.5,11.48,11.5,75700.0,10.0053,10.0053,9.9879,10.0053,75700.0
2010-07-22 14:35:00,11.49,11.5,11.44,11.45,382200.0,9.9966,10.0053,9.9531,9.9618,382200.0
2010-07-22 14:40:00,11.44,11.45,11.43,11.45,65800.0,9.9531,9.9618,9.9444,9.9618,65800.0
2010-07-22 14:45:00,11.45,11.45,11.42,11.45,57800.0,9.9618,9.9618,9.9357,9.9618,57800.0
2010-07-22 14:50:00,11.45,11.46,11.42,11.42,62200.0,9.9618,9.9705,9.9357,9.9357,62200.0
2010-07-22 14:55:00,11.43,11.45,11.42,11.45,102700.0,9.9444,9.9618,9.9357,9.9618,102700.0
2010-07-22 15:00:00,11.45,11.5,11.44,11.49,123300.0,9.9618,10.0053,9.9531,9.9966,123300.0
2010-07-22 15:05:00,11.49,11.49,11.47,11.47,63600.0,9.9966,9.9966,9.9792,9.9792,63600.0
2010-07-22 15:10:00,11.47,11.48,11.45,11.46,71900.0,9.9792,9.9879,9.9618,9.9705,71900.0
2010-07-22 15:15:00,11.46,11.49,11.45,11.49,103400.0,9.9705,9.9966,9.9618,9.9966,103400.0
2010-07-22 15:20:00,11.48,11.5,11.48,11.48,136500.0,9.9879,10.0053,9.9879,9.9879,136500.0
2010-07-22 15:25:00,11.48,11.5,11.47,11.47,84700.0,9.9879,10.0053,9.9792,9.9792,84700.0
2010-07-22 15:30:00,11.48,11.49,11.45,11.46,222800.0,9.9879,9.9966,9.9618,9.9705,222800.0
2010-07-22 15:35:00,11.46,11.48,11.44,11.44,384900.0,9.9705,9.9879,9.9531,9.9531,384900.0
2010-07-22 15:40:00,11.44,11.48,11.44,11.47,252800.0,9.9531,9.9879,9.9531,9.9792,252800.0
2010-07-22 15:45:00,11.48,11.53,11.48,11.51,834100.0,9.9879,10.0314,9.9879,10.014,834100.0
2010-07-22 15:50:00,11.52,11.52,11.42,11.42,321200.0,10.0227,10.0227,9.9357,9.9357,321200.0
2010-07-22 15:55:00,11.42,11.49,11.42,11.45,337300.0,9.9357,9.9966,9.9357,9.9618,337300.0
2010-07-23 09:30:00,11.43,11.44,11.25,11.3,155000.0,9.9444,9.9531,9.7878,9.8313,155000.0
2010-07-23 09:35:00,11.3,11.39,11.29,11.38,80100.0,9.8313,9.9096,9.8226,9.9009,80100.0
2010-07-23 09:40:00,11.37,11.49,11.32,11.42,119400.0,9.8922,9.9966,9.8487,9.9357,119400.0
2010-07-23 09:45:00,11.42,11.48,11.37,11.4,134100.0,9.9357,9.9879,9.8922,9.9183,134100.0
2010-07-23 09:50:00,11.4,11.44,11.35,11.39,77600.0,9.9183,9.9531,9.8748,9.9096,77600.0
2010-07-23 09:55:00,11.39,11.45,11.38,11.38,64200.0,9.9096,9.9618,9.9009,9.9009,64200.0
2010-07-23 10:00:00,11.38,11.38,11.31,11.34,96500.0,9.9009,9.9009,9.84,9.8661,96500.0
2010-07-23 10:05:00,11.34,11.4,11.33,11.38,62200.0,9.8661,9.9183,9.8574,9.9009,62200.0
2010-07-23 10:10:00,11.37,11.44,11.36,11.41,55400.0,9.8922,9.9531,9.8835,9.927,55400.0
2010-07-23 10:15:00,11.41,11.44,11.37,11.37,52400.0,9.927,9.9531,9.8922,9.8922,52400.0
2010-07-23 10:20:00,11.38,11.39,11.34,11.37,38100.0,9.9009,9.9096,9.8661,9.8922,38100.0
2010-07-23 10:25:00,11.37,11.42,11.36,11.41,37700.0,9.8922,9.9357,9.8835,9.927,37700.0
2010-07-23 10:30:00,11.41,11.45,11.4,11.41,115400.0,9.927,9.9618,9.9183,9.927,115400.0
2010-07-23 10:35:00,11.41,11.42,11.39,11.42,64300.0,9.927,9.9357,9.9096,9.9357,64300.0
2010-07-23 10:40:00,11.43,11.44,11.39,11.44,190400.0,9.9444,9.9531,9.9096,9.9531,190400.0
2010-07-23 10:45:00,11.44,11.46,11.43,11.45,117900.0,9.9531,9.9705,9.9444,9.9618,117900.0
2010-07-23 10:50:00,11.45,11.46,11.43,11.44,153200.0,9.9618,9.9705,9.9444,9.9531,153200.0
2010-07-23 10:55:00,11.44,11.45,11.42,11.42,72600.0,9.9531,9.9618,9.9357,9.9357,72600.0
2010-07-23 11:00:00,11.42,11.44,11.41,11.42,57300.0,9.9357,9.9531,9.927,9.9357,57300.0
2010-07-23 11:05:00,11.43,11.44,11.42,11.42,63300.0,9.9444,9.9531,9.9357,9.9357,63300.0
2010-07-23 11:10:00,11.42,11.43,11.36,11.38,68800.0,9.9357,9.9444,9.8835,9.9009,68800.0
2010-07-23 11:15:00,11.38,11.39,11.34,11.37,61000.0,9.9009,9.9096,9.8661,9.8922,61000.0
2010-07-23 11:20:00,11.37,11.41,11.36,11.41,44400.0,9.8922,9.927,9.8835,9.927,44400.0
2010-07-23 11:25:00,11.4,11.45,11.4,11.43,39300.0,9.9183,9.9618,9.9183,9.9444,39300.0
2010-07-23 11:30:00,11.43,11.45,11.38,11.4,120300.0,9.9444,9.9618,9.9009,9.9183,120300.0
2010-07-23 11:35:00,11.4,11.41,11.38,11.38,52400.0,9.9183,9.927,9.9009,9.9009,52400.0
2010-07-23 11:40:00,11.38,11.38,11.32,11.34,76700.0,9.9009,9.9009,9.8487,9.8661,76700.0
2010-07-23 11:45:00,11.34,11.38,11.34,11.37,34100.0,9.8661,9.9009,9.8661,9.8922,34100.0
2010-07-23 11:50:00,11.38,11.39,11.35,11.36,29300.0,9.9009,9.9096,9.8748,9.8835,29300.0
2010-07-23 11:55:00,11.36,11.41,11.35,11.41,95300.0,9.8835,9.927,9.8748,9.927,95300.0
2010-07-23 12:00:00,11.41,11.42,11.35,11.35,82200.0,9.927,9.9357,9.8748,9.8748,82200.0
2010-07-23 12:05:00,11.35,11.39,11.33,11.35,133500.0,9.8748,9.9096,9.8574,9.8748,133500.0
2010-07-23 12:10:00,11.35,11.35,11.28,11.33,81200.0,9.8748,9.8748,9.8139,9.8574,81200.0
2010-07-23 12:15:00,11.32,11.36,11.3,11.36,102300.0,9.8487,9.8835,9.8313,9.8835,102300.0
2010-07-23 12:20:00,11.37,11.37,11.33,11.33,57800.0,9.8922,9.8922,9.8574,9.8574,57800.0
2010-07-23 12:25:00,11.33,11.36,11.33,11.33,33900.0,9.8574,9.8835,9.8574,9.8574,33900.0
2010-07-23 12:30:00,11.32,11.37,11.32,11.37,33500.0,9.8487,9.8922,9.8487,9.8922,33500.0
2010-07-23 12:35:00,11.37,11.38,11.34,11.37,34700.0,9.8922,9.9009,9.8661,9.8922,34700.0
2010-07-23 12:40:00,11.36,11.38,11.35,11.35,74600.0,9.8835,9.9009,9.8748,9.8748,74600.0
2010-07-23 12:45:00,11.35,11.4,11.35,11.39,53900.0,9.8748,9.9183,9.8748,9.9096,53900.0
2010-07-23 12:50:00,11.39,11.42,11.38,11.42,29200.0,9.9096,9.9357,9.9009,9.9357,29200.0
2010-07-23 12:55:00,11.41,11.41,11.38,11.4,53400.0,9.927,9.927,9.9009,9.9183,53400.0
2010-07-23 13:00:00,11.41,11.41,11.35,11.35,37800.0,9.927,9.927,9.8748,9.8748,37800.0
2010-07-23 13:05:00,11.34,11.36,11.34,11.35,42300.0,9.8661,9.8835,9.8661,9.8748,42300.0
2010-07-23 13:10:00,11.36,11.39,11.35,11.39,30700.0,9.8835,9.9096,9.8748,9.9096,30700.0
2010-07-23 13:15:00,11.39,11.41,11.38,11.38,32300.0,9.9096,9.927,9.9009,9.9009,32300.0
2010-07-23 13:20:00,11.38,11.42,11.38,11.42,48200.0,9.9009,9.9357,9.9009,9.9357,48200.0
2010-07-23 13:25:00,11.41,11.49,11.41,11.49,109100.0,9.927,9.9966,9.927,9.9966,109100.0
2010-07-23 13:30:00,11.49,11.52,11.48,11.5,141200.0,9.9966,10.0227,9.9879,10.0053,141200.0
2010-07-23 13:35:00,11.51,11.57,11.5,11.52,105700.0,10.014,10.0662,10.0053,10.0227,105700.0
2010-07-23 13:40:00,11.52,11.54,11.45,11.48,121600.0,10.0227,10.0401,9.9618,9.9879,121600.0
2010-07-23 13:45:00,11.48,11.5,11.45,11.49,55400.0,9.9879,10.0053,9.9618,9.9966,55400.0
2010-07-23 13:50:00,11.49,11.54,11.49,11.53,54700.0,9.9966,10.0401,9.9966,10.0314,54700.0
2010-07-23 13:55:00,11.53,11.55,11.52,11.52,59900.0,10.0314,10.0488,10.0227,10.0227,59900.0
2010-07-23 14:00:00,11.52,11.53,11.49,11.52,68800.0,10.0227,10.0314,9.9966,10.0227,68800.0
2010-07-23 14:05:00,11.52,11.53,11.5,11.5,54100.0,10.0227,10.0314,10.0053,10.0053,54100.0
2010-07-23 14:10:00,11.5,11.53,11.5,11.52,39900.0,10.0053,10.0314,10.0053,10.0227,39900.0
2010-07-23 14:15:00,11.52,11.53,11.48,11.53,98900.0,10.0227,10.0314,9.9879,10.0314,98900.0
2010-07-23 14:20:00,11.53,11.53,11.5,11.52,111600.0,10.0314,10.0314,10.0053,10.0227,111600.0
2010-07-23 14:25:00,11.52,11.53,11.5,11.52,53000.0,10.0227,10.0314,10.0053,10.0227,53000.0
2010-07-23 14:30:00,11.52,11.53,11.51,11.52,71400.0,10.0227,10.0314,10.014,10.0227,71400.0
2010-07-23 14:35:00,11.51,11.51,11.47,11.48,45000.0,10.014,10.014,9.9792,9.9879,45000.0
2010-07-23 14:40:00,11.49,11.51,11.48,11.5,36800.0,9.9966,10.014,9.9879,10.0053,36800.0
2010-07-23 14:45:00,11.51,11.51,11.48,11.5,54900.0,10.014,10.014,9.9879,10.0053,54900.0
2010-07-23 14:50:00,11.51,11.52,11.49,11.51,203800.0,10.014,10.0227,9.9966,10.014,203800.0
2010-07-23 14:55:00,11.51,11.51,11.44,11.45,73500.0,10.014,10.014,9.9531,9.9618,73500.0
2010-07-23 15:00:00,11.45,11.46,11.39,11.44,188100.0,9.9618,9.9705,9.9096,9.9531,188100.0
2010-07-23 15:05:00,11.44,11.44,11.38,11.41,149200.0,9.9531,9.9531,9.9009,9.927,149200.0
2010-07-23 15:10:00,11.42,11.42,11.39,11.39,43900.0,9.9357,9.9357,9.9096,9.9096,43900.0
2010-07-23 15:15:00,11.4,11.45,11.38,11.44,55200.0,9.9183,9.9618,9.9009,9.9531,55200.0
2010-07-23 15:20:00,11.44,11.46,11.43,11.46,50400.0,9.9531,9.9705,9.9444,9.9705,50400.0
2010-07-23 15:25:00,11.45,11.46,11.41,11.45,60800.0,9.9618,9.9705,9.927,9.9618,60800.0
2010-07-23 15:30:00,11.45,11.5,11.45,11.49,98100.0,9.9618,10.0053,9.9618,9.9966,98100.0
2010-07-23 15:35:00,11.48,11.49,11.42,11.44,169700.0,9.9879,9.9966,9.9357,9.9531,169700.0
2010-07-23 15:40:00,11.44,11.45,11.4,11.44,145200.0,9.9531,9.9618,9.9183,9.9531,145200.0
2010-07-23 15:45:00,11.45,11.47,11.43,11.44,143800.0,9.9618,9.9792,9.9444,9.9531,143800.0
2010-07-23 15:50:00,11.44,11.47,11.42,11.43,178900.0,9.9531,9.9792,9.9357,9.9444,178900.0
2010-07-23 15:55:00,11.44,11.47,11.43,11.46,228100.0,9.9531,9.9792,9.9444,9.9705,228100.0
2010-07-26 09:30:00,11.42,11.55,11.42,11.48,79500.0,9.9357,10.0488,9.9357,9.9879,79500.0
2010-07-26 09:35:00,11.48,11.53,11.46,11.51,60400.0,9.9879,10.0314,9.9705,10.014,60400.0
2010-07-26 09:40:00,11.5,11.51,11.41,11.41,84000.0,10.0053,10.014,9.927,9.927,84000.0
2010-07-26 09:45:00,11.41,11.46,11.39,11.42,57900.0,9.927,9.9705,9.9096,9.9357,57900.0
2010-07-26 09:50:00,11.42,11.49,11.41,11.48,79900.0,9.9357,9.9966,9.927,9.9879,79900.0
2010-07-26 09:55:00,11.49,11.51,11.44,11.46,112600.0,9.9966,10.014,9.9531,9.9705,112600.0
2010-07-26 10:00:00,11.47,11.56,11.47,11.54,121100.0,9.9792,10.0575,9.9792,10.0401,121100.0
2010-07-26 10:05:00,11.54,11.59,11.53,11.58,106700.0,10.0401,10.0836,10.0314,10.0749,106700.0
2010-07-26 10:10:00,11.58,11.66,11.57,11.65,107200.0,10.0749,10.1445,10.0662,10.1358,107200.0
2010-07-26 10:15:00,11.66,11.68,11.63,11.64,123500.0,10.1445,10.1619,10.1184,10.1271,123500.0
2010-07-26 10:20:00,11.64,11.68,11.62,11.66,81300.0,10.1271,10.1619,10.1097,10.1445,81300.0
2010-07-26 10:25:00,11.66,11.67,11.62,11.64,48300.0,10.1445,10.1532,10.1097,10.1271,48300.0
2010-07-26 10:30:00,11.63,11.68,11.61,11.67,127200.0,10.1184,10.1619,10.101,10.1532,127200.0
2010-07-26 10:35:00,11.67,11.72,11.67,11.71,107200.0,10.1532,10.1967,10.1532,10.188,107200.0
2010-07-26 10:40:00,11.72,11.72,11.69,11.7,74600.0,10.1967,10.1967,10.1706,10.1793,74600.0
2010-07-26 10:45:00,11.7,11.71,11.68,11.68,137600.0,10.1793,10.188,10.1619,10.1619,137600.0
2010-07-26 10:50:00,11.68,11.69,11.66,11.67,60300.0,10.1619,10.1706,10.1445,10.1532,60300.0
2010-07-26 10:55:00,11.67,11.68,11.66,11.67,25600.0,10.1532,10.1619,10.1445,10.1532,25600.0
2010-07-26 11:00:00,11.68,11.68,11.66,11.66,16300.0,10.1619,10.1619,10.1445,10.1445,16300.0
2010-07-26 11:05:00,11.66,11.67,11.66,11.67,27400.0,10.1445,10.1532,10.1445,10.1532,27400.0
2010-07-26 11:10:00,11.68,11.68,11.66,11.66,31400.0,10.1619,10.1619,10.1445,10.1445,31400.0
2010-07-26 11:15:00,11.67,11.68,11.66,11.67,28000.0,10.1532,10.1619,10.1445,10.1532,28000.0
2010-07-26 11:20:00,11.67,11.68,11.66,11.66,20300.0,10.1532,10.1619,10.1445,10.1445,20300.0
2010-07-26 11:25:00,11.66,11.67,11.66,11.67,15700.0,10.1445,10.1532,10.1445,10.1532,15700.0
2010-07-26 11:30:00,11.67,11.67,11.66,11.66,14000.0,10.1532,10.1532,10.1445,10.1445,14000.0
2010-07-26 11:35:00,11.67,11.68,11.66,11.68,75200.0,10.1532,10.1619,10.1445,10.1619,75200.0
2010-07-26 11:40:00,11.68,11.68,11.66,11.68,30500.0,10.1619,10.1619,10.1445,10.1619,30500.0
2010-07-26 11:45:00,11.68,11.7,11.67,11.7,63900.0,10.1619,10.1793,10.1532,10.1793,63900.0
2010-07-26 11:50:00,11.7,11.7,11.69,11.69,4600.0,10.1793,10.1793,10.1706,10.1706,4600.0
2010-07-26 11:55:00,11.69,11.72,11.69,11.72,122700.0,10.1706,10.1967,10.1706,10.1967,122700.0
2010-07-26 12:00:00,11.72,11.73,11.71,11.72,14300.0,10.1967,10.2054,10.188,10.1967,14300.0
2010-07-26 12:05:00,11.73,11.74,11.72,11.73,38300.0,10.2054,10.2141,10.1967,10.2054,38300.0
2010-07-26 12:10:00,11.72,11.73,11.67,11.67,63600.0,10.1967,10.2054,10.1532,10.1532,63600.0
2010-07-26 12:15:00,11.67,11.68,11.65,11.65,54600.0,10.1532,10.1619,10.1358,10.1358,54600.0
2010-07-26 12:20:00,11.66,11.67,11.66,11.66,45500.0,10.1445,10.1532,10.1445,10.1445,45500.0
2010-07-26 12:25:00,11.67,11.67,11.65,11.65,44600.0,10.1532,10.1532,10.1358,10.1358,44600.0
2010-07-26 12:30:00,11.66,11.68,11.65,11.67,38300.0,10.1445,10.1619,10.1358,10.1532,38300.0
2010-07-26 12:35:00,11.68,11.69,11.66,11.66,76200.0,10.1619,10.1706,10.1445,10.1445,76200.0
2010-07-26 12:40:00,11.66,11.66,11.61,11.61,93200.0,10.1445,10.1445,10.101,10.101,93200.0
2010-07-26 12:45:00,11.61,11.63,11.59,11.63,38300.0,10.101,10.1184,10.0836,10.1184,38300.0
2010-07-26 12:50:00,11.63,11.67,11.63,11.67,42300.0,10.1184,10.1532,10.1184,10.1532,42300.0
2010-07-26 12:55:00,11.68,11.71,11.67,11.7,27300.0,10.1619,10.188,10.1532,10.1793,27300.0
2010-07-26 13:00:00,11.7,11.71,11.69,11.71,37900.0,10.1793,10.188,10.1706,10.188,37900.0
2010-07-26 13:05:00,11.71,11.75,11.7,11.73,64600.0,10.188,10.2228,10.1793,10.2054,64600.0
2010-07-26 13:10:00,11.73,11.74,11.7,11.74,56400.0,10.2054,10.2141,10.1793,10.2141,56400.0
2010-07-26 13:15:00,11.74,11.77,11.73,11.77,52500.0,10.2141,10.2402,10.2054,10.2402,52500.0
2010-07-26 13:20:00,11.77,11.8,11.77,11.8,106700.0,10.2402,10.2663,10.2402,10.2663,106700.0
2010-07-26 13:25:00,11.8,11.86,11.79,11.85,143500.0,10.2663,10.3185,10.2576,10.3098,143500.0
2010-07-26 13:30:00,11.85,11.89,11.85,11.89,108600.0,10.3098,10.3446,10.3098,10.3446,108600.0
2010-07-26 13:35:00,11.88,11.9,11.86,11.86,82600.0,10.3359,10.3533,10.3185,10.3185,82600.0
2010-07-26 13:40:00,11.86,11.91,11.86,11.9,94900.0,10.3185,10.362,10.3185,10.3533,94900.0
2010-07-26 13:45:00,11.9,11.91,11.9,11.9,90700.0,10.3533,10.362,10.3533,10.3533,90700.0
2010-07-26 13:50:00,11.91,11.92,11.88,11.91,124100.0,10.362,10.3707,10.3359,10.362,124100.0
2010-07-26 13:55:00,11.92,11.93,11.91,11.91,83700.0,10.3707,10.3794,10.362,10.362,83700.0
2010-07-26 14:00:00,11.91,11.92,11.91,11.91,65400.0,10.362,10.3707,10.362,10.362,65400.0
2010-07-26 14:05:00,11.92,11.92,11.89,11.9,98700.0,10.3707,10.3707,10.3446,10.3533,98700.0
2010-07-26 14:10:00,11.89,11.9,11.87,11.87,88000.0,10.3446,10.3533,10.3272,10.3272,88000.0
2010-07-26 14:15:00,11.87,11.88,11.84,11.84,105100.0,10.3272,10.3359,10.3011,10.3011,105100.0
2010-07-26 14:20:00,11.85,11.85,11.82,11.83,88700.0,10.3098,10.3098,10.2837,10.2924,88700.0
2010-07-26 14:25:00,11.83,11.83,11.79,11.8,239300.0,10.2924,10.2924,10.2576,10.2663,239300.0
2010-07-26 14:30:00,11.8,11.8,11.73,11.75,123800.0,10.2663,10.2663,10.2054,10.2228,123800.0
2010-07-26 14:35:00,11.74,11.76,11.73,11.74,213600.0,10.2141,10.2315,10.2054,10.2141,213600.0
2010-07-26 14:40:00,11.74,11.75,11.72,11.75,144400.0,10.2141,10.2228,10.1967,10.2228,144400.0
2010-07-26 14:45:00,11.74,11.75,11.73,11.74,51300.0,10.2141,10.2228,10.2054,10.2141,51300.0
2010-07-26 14:50:00,11.73,11.74,11.71,11.72,80400.0,10.2054,10.2141,10.188,10.1967,80400.0
2010-07-26 14:55:00,11.71,11.73,11.71,11.73,71400.0,10.188,10.2054,10.188,10.2054,71400.0
2010-07-26 15:00:00,11.73,11.76,11.73,11.75,161200.0,10.2054,10.2315,10.2054,10.2228,161200.0
2010-07-26 15:05:00,11.75,11.8,11.73,11.8,80000.0,10.2228,10.2663,10.2054,10.2663,80000.0
2010-07-26 15:10:00,11.8,11.82,11.79,11.82,62400.0,10.2663,10.2837,10.2576,10.2837,62400.0
2010-07-26 15:15:00,11.82,11.82,11.79,11.81,88600.0,10.2837,10.2837,10.2576,10.275,88600.0
2010-07-26 15:20:00,11.8,11.84,11.8,11.84,63300.0,10.2663,10.3011,10.2663,10.3011,63300.0
2010-07-26 15:25:00,11.84,11.87,11.83,11.87,57900.0,10.3011,10.3272,10.2924,10.3272,57900.0
2010-07-26 15:30:00,11.86,11.92,11.86,11.92,178000.0,10.3185,10.3707,10.3185,10.3707,178000.0
2010-07-26 15:35:00,11.92,11.96,11.9,11.95,204000.0,10.3707,10.4055,10.3533,10.3968,204000.0
2010-07-26 15:40:00,11.95,11.99,11.95,11.98,240400.0,10.3968,10.4316,10.3968,10.4229,240400.0
2010-07-26 15:45:00,11.98,12.0,11.98,11.99,277600.0,10.4229,10.4403,10.4229,10.4316,277600.0
2010-07-26 15:50:00,12.0,12.0,11.94,11.96,402500.0,10.4403,10.4403,10.3881,10.4055,402500.0
2010-07-26 15:55:00,11.96,11.99,11.95,11.97,512700.0,10.4055,10.4316,10.3968,10.4142,512700.0
2010-07-27 09:30:00,12.15,12.17,12.02,12.09,188000.0,10.5708,10.5882,10.4577,10.5186,188000.0
2010-07-27 09:35:00,12.09,12.19,12.07,12.17,180500.0,10.5186,10.6056,10.5012,10.5882,180500.0
2010-07-27 09:40:00,12.18,12.24,12.15,12.2,302500.0,10.5969,10.6491,10.5708,10.6143,302500.0
2010-07-27 09:45:00,12.2,12.22,12.16,12.16,95000.0,10.6143,10.6317,10.5795,10.5795,95000.0
2010-07-27 09:50:00,12.16,12.16,12.04,12.04,125200.0,10.5795,10.5795,10.4751,10.4751,125200.0
2010-07-27 09:55:00,12.04,12.1,12.01,12.09,95300.0,10.4751,10.5273,10.449,10.5186,95300.0
2010-07-27 10:00:00,12.09,12.2,12.08,12.19,223700.0,10.5186,10.6143,10.5099,10.6056,223700.0
2010-07-27 10:05:00,12.18,12.19,12.06,12.09,160400.0,10.5969,10.6056,10.4925,10.5186,160400.0
2010-07-27 10:10:00,12.08,12.08,12.03,12.06,129500.0,10.5099,10.5099,10.4664,10.4925,129500.0
2010-07-27 10:15:00,12.06,12.09,12.04,12.09,69300.0,10.4925,10.5186,10.4751,10.5186,69300.0
2010-07-27 10:20:00,12.08,12.18,12.06,12.14,269800.0,10.5099,10.5969,10.4925,10.5621,269800.0
2010-07-27 10:25:00,12.13,12.13,12.06,12.1,131500.0,10.5534,10.5534,10.4925,10.5273,131500.0
2010-07-27 10:30:00,12.1,12.12,12.07,12.07,120700.0,10.5273,10.5447,10.5012,10.5012,120700.0
2010-07-27 10:35:00,12.08,12.1,12.06,12.06,90800.0,10.5099,10.5273,10.4925,10.4925,90800.0
2010-07-27 10:40:00,12.05,12.08,12.05,12.07,46100.0,10.4838,10.5099,10.4838,10.5012,46100.0
2010-07-27 10:45:00,12.07,12.07,12.03,12.06,135300.0,10.5012,10.5012,10.4664,10.4925,135300.0
2010-07-27 10:50:00,12.06,12.11,12.03,12.1,110800.0,10.4925,10.536,10.4664,10.5273,110800.0
2010-07-27 10:55:00,12.11,12.12,12.09,12.1,109300.0,10.536,10.5447,10.5186,10.5273,109300.0
2010-07-27 11:00:00,12.1,12.12,12.05,12.06,71800.0,10.5273,10.5447,10.4838,10.4925,71800.0
2010-07-27 11:05:00,12.05,12.05,12.0,12.0,88000.0,10.4838,10.4838,10.4403,10.4403,88000.0
2010-07-27 11:10:00,12.01,12.01,11.94,11.95,54000.0,10.449,10.449,10.3881,10.3968,54000.0
2010-07-27 11:15:00,11.94,11.95,11.87,11.87,65300.0,10.3881,10.3968,10.3272,10.3272,65300.0
2010-07-27 11:20:00,11.87,11.9,11.84,11.88,67700.0,10.3272,10.3533,10.3011,10.3359,67700.0
2010-07-27 11:25:00,11.88,11.9,11.85,11.86,42600.0,10.3359,10.3533,10.3098,10.3185,42600.0
2010-07-27 11:30:00,11.85,11.87,11.85,11.87,37600.0,10.3098,10.3272,10.3098,10.3272,37600.0
2010-07-27 11:35:00,11.87,11.92,11.87,11.89,30900.0,10.3272,10.3707,10.3272,10.3446,30900.0
2010-07-27 11:40:00,11.9,11.9,11.82,11.83,87800.0,10.3533,10.3533,10.2837,10.2924,87800.0
2010-07-27 11:45:00,11.82,11.86,11.82,11.83,50400.0,10.2837,10.3185,10.2837,10.2924,50400.0
2010-07-27 11:50:00,11.84,11.85,11.82,11.84,33400.0,10.3011,10.3098,10.2837,10.3011,33400.0
2010-07-27 11:55:00,11.83,11.85,11.83,11.85,46100.0,10.2924,10.3098,10.2924,10.3098,46100.0
2010-07-27 12:00:00,11.86,11.88,11.82,11.83,62000.0,10.3185,10.3359,10.2837,10.2924,62000.0
2010-07-27 12:05:00,11.82,11.83,11.79,11.82,58300.0,10.2837,10.2924,10.2576,10.2837,58300.0
2010-07-27 12:10:00,11.83,11.87,11.81,11.87,57100.0,10.2924,10.3272,10.275,10.3272,57100.0
2010-07-27 12:15:00,11.87,11.89,11.86,11.87,20600.0,10.3272,10.3446,10.3185,10.3272,20600.0
2010-07-27 12:20:00,11.87,11.87,11.85,11.86,45000.0,10.3272,10.3272,10.3098,10.3185,45000.0
2010-07-27 12:25:00,11.85,11.9,11.85,11.87,23100.0,10.3098,10.3533,10.3098,10.3272,23100.0
2010-07-27 12:30:00,11.86,11.88,11.86,11.88,25000.0,10.3185,10.3359,10.3185,10.3359,25000.0
2010-07-27 12:35:00,11.88,11.89,11.87,11.89,15000.0,10.3359,10.3446,10.3272,10.3446,15000.0
2010-07-27 12:40:00,11.89,11.92,11.89,11.91,24000.0,10.3446,10.3707,10.3446,10.362,24000.0
2010-07-27 12:45:00,11.91,11.91,11.85,11.86,50100.0,10.362,10.362,10.3098,10.3185,50100.0
2010-07-27 12:50:00,11.86,11.89,11.86,11.86,37200.0,10.3185,10.3446,10.3185,10.3185,37200.0
2010-07-27 12:55:00,11.86,11.88,11.85,11.85,38600.0,10.3185,10.3359,10.3098,10.3098,38600.0
2010-07-27 13:00:00,11.85,11.86,11.84,11.86,18600.0,10.3098,10.3185,10.3011,10.3185,18600.0
2010-07-27 13:05:00,11.86,11.86,11.84,11.86,17200.0,10.3185,10.3185,10.3011,10.3185,17200.0
2010-07-27 13:10:00,11.86,11.87,11.83,11.83,28500.0,10.3185,10.3272,10.2924,10.2924,28500.0
2010-07-27 13:15:00,11.83,11.84,11.81,11.82,30000.0,10.2924,10.3011,10.275,10.2837,30000.0
2010-07-27 13:20:00,11.81,11.82,11.77,11.77,49100.0,10.275,10.2837,10.2402,10.2402,49100.0
2010-07-27 13:25:00,11.77,11.77,11.7,11.71,55700.0,10.2402,10.2402,10.1793,10.188,55700.0
2010-07-27 13:30:00,11.72,11.75,11.7,11.73,62500.0,10.1967,10.2228,10.1793,10.2054,62500.0
2010-07-27 13:35:00,11.73,11.75,11.73,11.75,25100.0,10.2054,10.2228,10.2054,10.2228,25100.0
2010-07-27 13:40:00,11.75,11.75,11.71,11.72,32100.0,10.2228,10.2228,10.188,10.1967,32100.0
2010-07-27 13:45:00,11.72,11.77,11.71,11.75,35500.0,10.1967,10.2402,10.188,10.2228,35500.0
2010-07-27 13:50:00,11.75,11.75,11.7,11.71,29100.0,10.2228,10.2228,10.1793,10.188,29100.0
2010-07-27 13:55:00,11.7,11.73,11.69,11.7,41500.0,10.1793,10.2054,10.1706,10.1793,41500.0
2010-07-27 14:00:00,11.7,11.73,11.69,11.69,50800.0,10.1793,10.2054,10.1706,10.1706,50800.0
2010-07-27 14:05:00,11.69,11.73,11.69,11.72,32000.0,10.1706,10.2054,10.1706,10.1967,32000.0
2010-07-27 14:10:00,11.72,11.72,11.69,11.72,24000.0,10.1967,10.1967,10.1706,10.1967,24000.0
2010-07-27 14:15:00,11.71,11.77,11.7,11.77,20900.0,10.188,10.2402,10.1793,10.2402,20900.0
2010-07-27 14:20:00,11.77,11.77,11.74,11.75,71800.0,10.2402,10.2402,10.2141,10.2228,71800.0
2010-07-27 14:25:00,11.76,11.76,11.72,11.74,45800.0,10.2315,10.2315,10.1967,10.2141,45800.0
2010-07-27 14:30:00,11.74,11.75,11.72,11.73,32300.0,10.2141,10.2228,10.1967,10.2054,32300.0
2010-07-27 14:35:00,11.73,11.75,11.72,11.73,44100.0,10.2054,10.2228,10.1967,10.2054,44100.0
2010-07-27 14:40:00,11.73,11.74,11.72,11.72,18200.0,10.2054,10.2141,10.1967,10.1967,18200.0
2010-07-27 14:45:00,11.72,11.75,11.72,11.74,49900.0,10.1967,10.2228,10.1967,10.2141,49900.0
2010-07-27 14:50:00,11.75,11.75,11.72,11.73,41700.0,10.2228,10.2228,10.1967,10.2054,41700.0
2010-07-27 14:55:00,11.74,11.76,11.73,11.75,32800.0,10.2141,10.2315,10.2054,10.2228,32800.0
2010-07-27 15:00:00,11.76,11.79,11.76,11.79,29100.0,10.2315,10.2576,10.2315,10.2576,29100.0
2010-07-27 15:05:00,11.79,11.8,11.77,11.78,63900.0,10.2576,10.2663,10.2402,10.2489,63900.0
2010-07-27 15:10:00,11.77,11.81,11.77,11.77,39300.0,10.2402,10.275,10.2402,10.2402,39300.0
2010-07-27 15:15:00,11.76,11.8,11.76,11.79,42000.0,10.2315,10.2663,10.2315,10.2576,42000.0
2010-07-27 15:20:00,11.79,11.83,11.79,11.8,53300.0,10.2576,10.2924,10.2576,10.2663,53300.0
2010-07-27 15:25:00,11.8,11.81,11.79,11.8,31100.0,10.2663,10.275,10.2576,10.2663,31100.0
2010-07-27 15:30:00,11.79,11.8,11.76,11.77,57000.0,10.2576,10.2663,10.2315,10.2402,57000.0
2010-07-27 15:35:00,11.77,11.77,11.74,11.74,61300.0,10.2402,10.2402,10.2141,10.2141,61300.0
2010-07-27 15:40:00,11.74,11.75,11.7,11.71,235600.0,10.2141,10.2228,10.1793,10.188,235600.0
2010-07-27 15:45:00,11.71,11.75,11.7,11.71,110200.0,10.188,10.2228,10.1793,10.188,110200.0
2010-07-27 15:50:00,11.72,11.73,11.7,11.71,148000.0,10.1967,10.2054,10.1793,10.188,148000.0
2010-07-27 15:55:00,11.71,11.74,11.7,11.72,451200.0,10.188,10.2141,10.1793,10.1967,451200.0
2010-07-28 09:30:00,11.71,11.81,11.67,11.76,96200.0,10.188,10.275,10.1532,10.2315,96200.0
2010-07-28 09:35:00,11.78,11.85,11.71,11.84,59700.0,10.2489,10.3098,10.188,10.3011,59700.0
2010-07-28 09:40:00,11.83,11.87,11.78,11.8,48300.0,10.2924,10.3272,10.2489,10.2663,48300.0
2010-07-28 09:45:00,11.8,11.84,11.73,11.73,77700.0,10.2663,10.3011,10.2054,10.2054,77700.0
2010-07-28 09:50:00,11.73,11.81,11.73,11.76,94000.0,10.2054,10.275,10.2054,10.2315,94000.0
2010-07-28 09:55:00,11.77,11.77,11.75,11.76,62600.0,10.2402,10.2402,10.2228,10.2315,62600.0
2010-07-28 10:00:00,11.75,11.8,11.75,11.76,144600.0,10.2228,10.2663,10.2228,10.2315,144600.0
2010-07-28 10:05:00,11.77,11.77,11.74,11.75,54400.0,10.2402,10.2402,10.2141,10.2228,54400.0
2010-07-28 10:10:00,11.74,11.75,11.71,11.74,49900.0,10.2141,10.2228,10.188,10.2141,49900.0
2010-07-28 10:15:00,11.74,11.74,11.67,11.68,69600.0,10.2141,10.2141,10.1532,10.1619,69600.0
2010-07-28 10:20:00,11.68,11.69,11.64,11.66,37200.0,10.1619,10.1706,10.1271,10.1445,37200.0
2010-07-28 10:25:00,11.67,11.69,11.66,11.69,48000.0,10.1532,10.1706,10.1445,10.1706,48000.0
2010-07-28 10:30:00,11.69,11.69,11.65,11.66,83200.0,10.1706,10.1706,10.1358,10.1445,83200.0
2010-07-28 10:35:00,11.66,11.7,11.65,11.67,92000.0,10.1445,10.1793,10.1358,10.1532,92000.0
2010-07-28 10:40:00,11.67,11.71,11.67,11.7,72000.0,10.1532,10.188,10.1532,10.1793,72000.0
2010-07-28 10:45:00,11.7,11.72,11.69,11.69,42600.0,10.1793,10.1967,10.1706,10.1706,42600.0
2010-07-28 10:50:00,11.68,11.72,11.67,11.72,24400.0,10.1619,10.1967,10.1532,10.1967,24400.0
2010-07-28 10:55:00,11.72,11.75,11.72,11.75,52800.0,10.1967,10.2228,10.1967,10.2228,52800.0
2010-07-28 11:00:00,11.74,11.75,11.73,11.73,36900.0,10.2141,10.2228,10.2054,10.2054,36900.0
2010-07-28 11:05:00,11.73,11.73,11.68,11.68,66200.0,10.2054,10.2054,10.1619,10.1619,66200.0
2010-07-28 11:10:00,11.68,11.74,11.67,11.74,165900.0,10.1619,10.2141,10.1532,10.2141,165900.0
2010-07-28 11:15:00,11.74,11.74,11.7,11.7,56600.0,10.2141,10.2141,10.1793,10.1793,56600.0
2010-07-28 11:20:00,11.7,11.72,11.69,11.7,44700.0,10.1793,10.1967,10.1706,10.1793,44700.0
2010-07-28 11:25:00,11.71,11.73,11.69,11.73,63400.0,10.188,10.2054,10.1706,10.2054,63400.0
2010-07-28 11:30:00,11.73,11.75,11.73,11.75,39800.0,10.2054,10.2228,10.2054,10.2228,39800.0
2010-07-28 11:35:00,11.74,11.76,11.74,11.74,34700.0,10.2141,10.2315,10.2141,10.2141,34700.0
2010-07-28 11:40:00,11.74,11.76,11.72,11.73,68900.0,10.2141,10.2315,10.1967,10.2054,68900.0
2010-07-28 11:45:00,11.73,11.73,11.69,11.69,44500.0,10.2054,10.2054,10.1706,10.1706,44500.0
2010-07-28 11:50:00,11.69,11.71,11.66,11.71,106500.0,10.1706,10.188,10.1445,10.188,106500.0
2010-07-28 11:55:00,11.7,11.71,11.67,11.69,39600.0,10.1793,10.188,10.1532,10.1706,39600.0
2010-07-28 12:00:00,11.69,11.71,11.68,11.7,55800.0,10.1706,10.188,10.1619,10.1793,55800.0
2010-07-28 12:05:00,11.7,11.71,11.66,11.68,39000.0,10.1793,10.188,10.1445,10.1619,39000.0
2010-07-28 12:10:00,11.68,11.69,11.64,11.65,35900.0,10.1619,10.1706,10.1271,10.1358,35900.0
2010-07-28 12:15:00,11.65,11.65,11.62,11.63,34200.0,10.1358,10.1358,10.1097,10.1184,34200.0
2010-07-28 12:20:00,11.63,11.64,11.62,11.64,11400.0,10.1184,10.1271,10.1097,10.1271,11400.0
2010-07-28 12:25:00,11.63,11.66,11.63,11.65,39500.0,10.1184,10.1445,10.1184,10.1358,39500.0
2010-07-28 12:30:00,11.65,11.66,11.64,11.65,21900.0,10.1358,10.1445,10.1271,10.1358,21900.0
2010-07-28 12:35:00,11.65,11.66,11.64,11.65,25500.0,10.1358,10.1445,10.1271,10.1358,25500.0
2010-07-28 12:40:00,11.65,11.65,11.63,11.65,34100.0,10.1358,10.1358,10.1184,10.1358,34100.0
2010-07-28 12:45:00,11.64,11.65,11.63,11.63,21700.0,10.1271,10.1358,10.1184,10.1184,21700.0
2010-07-28 12:50:00,11.63,11.66,11.62,11.65,21600.0,10.1184,10.1445,10.1097,10.1358,21600.0
2010-07-28 12:55:00,11.66,11.66,11.65,11.65,21700.0,10.1445,10.1445,10.1358,10.1358,21700.0
2010-07-28 13:00:00,11.65,11.66,11.62,11.64,48900.0,10.1358,10.1445,10.1097,10.1271,48900.0
2010-07-28 13:05:00,11.64,11.65,11.62,11.63,39200.0,10.1271,10.1358,10.1097,10.1184,39200.0
2010-07-28 13:10:00,11.62,11.65,11.62,11.64,24500.0,10.1097,10.1358,10.1097,10.1271,24500.0
2010-07-28 13:15:00,11.65,11.66,11.64,11.65,33700.0,10.1358,10.1445,10.1271,10.1358,33700.0
2010-07-28 13:20:00,11.64,11.64,11.63,11.64,20500.0,10.1271,10.1271,10.1184,10.1271,20500.0
2010-07-28 13:25:00,11.64,11.64,11.62,11.62,12300.0,10.1271,10.1271,10.1097,10.1097,12300.0
2010-07-28 13:30:00,11.63,11.64,11.62,11.63,27000.0,10.1184,10.1271,10.1097,10.1184,27000.0
2010-07-28 13:35:00,11.63,11.64,11.62,11.63,47800.0,10.1184,10.1271,10.1097,10.1184,47800.0
2010-07-28 13:40:00,11.63,11.63,11.6,11.61,80900.0,10.1184,10.1184,10.0923,10.101,80900.0
2010-07-28 13:45:00,11.62,11.62,11.6,11.61,92300.0,10.1097,10.1097,10.0923,10.101,92300.0
2010-07-28 13:50:00,11.61,11.62,11.6,11.61,36900.0,10.101,10.1097,10.0923,10.101,36900.0
2010-07-28 13:55:00,11.61,11.62,11.6,11.61,16000.0,10.101,10.1097,10.0923,10.101,16000.0
2010-07-28 14:00:00,11.6,11.62,11.57,11.62,45700.0,10.0923,10.1097,10.0662,10.1097,45700.0
2010-07-28 14:05:00,11.61,11.63,11.61,11.61,41200.0,10.101,10.1184,10.101,10.101,41200.0
2010-07-28 14:10:00,11.61,11.63,11.6,11.61,27100.0,10.101,10.1184,10.0923,10.101,27100.0
2010-07-28 14:15:00,11.61,11.62,11.56,11.56,40300.0,10.101,10.1097,10.0575,10.0575,40300.0
2010-07-28 14:20:00,11.56,11.59,11.54,11.57,89200.0,10.0575,10.0836,10.0401,10.0662,89200.0
2010-07-28 14:25:00,11.57,11.57,11.55,11.55,53400.0,10.0662,10.0662,10.0488,10.0488,53400.0
2010-07-28 14:30:00,11.56,11.57,11.55,11.56,44400.0,10.0575,10.0662,10.0488,10.0575,44400.0
2010-07-28 14:35:00,11.57,11.57,11.53,11.53,47700.0,10.0662,10.0662,10.0314,10.0314,47700.0
2010-07-28 14:40:00,11.54,11.54,11.5,11.51,61000.0,10.0401,10.0401,10.0053,10.014,61000.0
2010-07-28 14:45:00,11.51,11.52,11.5,11.5,20400.0,10.014,10.0227,10.0053,10.0053,20400.0
2010-07-28 14:50:00,11.5,11.52,11.49,11.5,60100.0,10.0053,10.0227,9.9966,10.0053,60100.0
2010-07-28 14:55:00,11.5,11.51,11.47,11.49,101200.0,10.0053,10.014,9.9792,9.9966,101200.0
2010-07-28 15:00:00,11.49,11.49,11.44,11.44,115900.0,9.9966,9.9966,9.9531,9.9531,115900.0
2010-07-28 15:05:00,11.44,11.47,11.42,11.42,38500.0,9.9531,9.9792,9.9357,9.9357,38500.0
2010-07-28 15:10:00,11.42,11.43,11.39,11.4,117500.0,9.9357,9.9444,9.9096,9.9183,117500.0
2010-07-28 15:15:00,11.39,11.39,11.36,11.37,261400.0,9.9096,9.9096,9.8835,9.8922,261400.0
2010-07-28 15:20:00,11.37,11.42,11.34,11.42,153400.0,9.8922,9.9357,9.8661,9.9357,153400.0
2010-07-28 15:25:00,11.42,11.42,11.36,11.42,138800.0,9.9357,9.9357,9.8835,9.9357,138800.0
2010-07-28 15:30:00,11.42,11.49,11.42,11.49,82000.0,9.9357,9.9966,9.9357,9.9966,82000.0
2010-07-28 15:35:00,11.49,11.52,11.48,11.5,92700.0,9.9966,10.0227,9.9879,10.0053,92700.0
2010-07-28 15:40:00,11.49,11.53,11.47,11.53,81500.0,9.9966,10.0314,9.9792,10.0314,81500.0
2010-07-28 15:45:00,11.53,11.53,11.52,11.53,56300.0,10.0314,10.0314,10.0227,10.0314,56300.0
2010-07-28 15:50:00,11.52,11.55,11.51,11.55,154800.0,10.0227,10.0488,10.014,10.0488,154800.0
2010-07-28 15:55:00,11.55,11.56,11.52,11.55,296000.0,10.0488,10.0575,10.0227,10.0488,296000.0
2010-07-29 09:30:00,11.64,11.8,11.61,11.78,97600.0,10.1271,10.2663,10.101,10.2489,97600.0
2010-07-29 09:35:00,11.78,11.8,11.73,11.75,202400.0,10.2489,10.2663,10.2054,10.2228,202400.0
2010-07-29 09:40:00,11.76,11.79,11.68,11.76,84700.0,10.2315,10.2576,10.1619,10.2315,84700.0
2010-07-29 09:45:00,11.76,11.78,11.72,11.76,89500.0,10.2315,10.2489,10.1967,10.2315,89500.0
2010-07-29 09:50:00,11.75,11.76,11.69,11.73,139000.0,10.2228,10.2315,10.1706,10.2054,139000.0
2010-07-29 09:55:00,11.73,11.74,11.7,11.7,114600.0,10.2054,10.2141,10.1793,10.1793,114600.0
2010-07-29 10:00:00,11.7,11.71,11.67,11.67,55500.0,10.1793,10.188,10.1532,10.1532,55500.0
2010-07-29 10:05:00,11.67,11.68,11.63,11.68,46000.0,10.1532,10.1619,10.1184,10.1619,46000.0
2010-07-29 10:10:00,11.68,11.73,11.67,11.69,65900.0,10.1619,10.2054,10.1532,10.1706,65900.0
2010-07-29 10:15:00,11.68,11.73,11.67,11.7,38300.0,10.1619,10.2054,10.1532,10.1793,38300.0
2010-07-29 10:20:00,11.7,11.7,11.64,11.66,54400.0,10.1793,10.1793,10.1271,10.1445,54400.0
2010-07-29 10:25:00,11.66,11.66,11.57,11.63,82000.0,10.1445,10.1445,10.0662,10.1184,82000.0
2010-07-29 10:30:00,11.63,11.65,11.61,11.64,63500.0,10.1184,10.1358,10.101,10.1271,63500.0
2010-07-29 10:35:00,11.64,11.65,11.6,11.61,36000.0,10.1271,10.1358,10.0923,10.101,36000.0
2010-07-29 10:40:00,11.6,11.61,11.55,11.58,52800.0,10.0923,10.101,10.0488,10.0749,52800.0
2010-07-29 10:45:00,11.58,11.62,11.57,11.62,18500.0,10.0749,10.1097,10.0662,10.1097,18500.0
2010-07-29 10:50:00,11.62,11.65,11.61,11.64,20300.0,10.1097,10.1358,10.101,10.1271,20300.0
2010-07-29 10:55:00,11.63,11.66,11.63,11.64,27000.0,10.1184,10.1445,10.1184,10.1271,27000.0
2010-07-29 11:00:00,11.64,11.64,11.52,11.53,124200.0,10.1271,10.1271,10.0227,10.0314,124200.0
2010-07-29 11:05:00,11.53,11.53,11.5,11.51,40700.0,10.0314,10.0314,10.0053,10.014,40700.0
2010-07-29 11:10:00,11.52,11.53,11.49,11.52,28500.0,10.0227,10.0314,9.9966,10.0227,28500.0
2010-07-29 11:15:00,11.51,11.51,11.43,11.44,58500.0,10.014,10.014,9.9444,9.9531,58500.0
2010-07-29 11:20:00,11.43,11.44,11.41,11.44,97900.0,9.9444,9.9531,9.927,9.9531,97900.0
2010-07-29 11:25:00,11.44,11.44,11.37,11.39,61600.0,9.9531,9.9531,9.8922,9.9096,61600.0
2010-07-29 11:30:00,11.38,11.4,11.35,11.38,101800.0,9.9009,9.9183,9.8748,9.9009,101800.0
2010-07-29 11:35:00,11.39,11.42,11.35,11.41,27800.0,9.9096,9.9357,9.8748,9.927,27800.0
2010-07-29 11:40:00,11.4,11.42,11.4,11.41,14800.0,9.9183,9.9357,9.9183,9.927,14800.0
2010-07-29 11:45:00,11.4,11.43,11.39,11.41,34600.0,9.9183,9.9444,9.9096,9.927,34600.0
2010-07-29 11:50:00,11.41,11.44,11.4,11.41,41200.0,9.927,9.9531,9.9183,9.927,41200.0
2010-07-29 11:55:00,11.41,11.41,11.38,11.4,20600.0,9.927,9.927,9.9009,9.9183,20600.0
2010-07-29 12:00:00,11.39,11.39,11.32,11.34,38500.0,9.9096,9.9096,9.8487,9.8661,38500.0
2010-07-29 12:05:00,11.33,11.37,11.32,11.35,88100.0,9.8574,9.8922,9.8487,9.8748,88100.0
2010-07-29 12:10:00,11.35,11.44,11.35,11.44,61600.0,9.8748,9.9531,9.8748,9.9531,61600.0
2010-07-29 12:15:00,11.44,11.49,11.42,11.49,40800.0,9.9531,9.9966,9.9357,9.9966,40800.0
2010-07-29 12:20:00,11.49,11.5,11.45,11.45,77400.0,9.9966,10.0053,9.9618,9.9618,77400.0
2010-07-29 12:25:00,11.44,11.47,11.42,11.47,33900.0,9.9531,9.9792,9.9357,9.9792,33900.0
2010-07-29 12:30:00,11.46,11.47,11.44,11.47,50000.0,9.9705,9.9792,9.9531,9.9792,50000.0
2010-07-29 12:35:00,11.47,11.5,11.45,11.47,39900.0,9.9792,10.0053,9.9618,9.9792,39900.0
2010-07-29 12:40:00,11.46,11.51,11.44,11.5,38700.0,9.9705,10.014,9.9531,10.0053,38700.0
2010-07-29 12:45:00,11.49,11.5,11.47,11.47,20600.0,9.9966,10.0053,9.9792,9.9792,20600.0
2010-07-29 12:50:00,11.47,11.53,11.46,11.52,48000.0,9.9792,10.0314,9.9705,10.0227,48000.0
2010-07-29 12:55:00,11.51,11.57,11.51,11.57,28600.0,10.014,10.0662,10.014,10.0662,28600.0
2010-07-29 13:00:00,11.56,11.58,11.55,11.57,75800.0,10.0575,10.0749,10.0488,10.0662,75800.0
2010-07-29 13:05:00,11.56,11.59,11.56,11.59,16800.0,10.0575,10.0836,10.0575,10.0836,16800.0
2010-07-29 13:10:00,11.59,11.63,11.55,11.63,46000.0,10.0836,10.1184,10.0488,10.1184,46000.0
2010-07-29 13:15:00,11.63,11.64,11.6,11.63,56700.0,10.1184,10.1271,10.0923,10.1184,56700.0
2010-07-29 13:20:00,11.62,11.63,11.59,11.59,30200.0,10.1097,10.1184,10.0836,10.0836,30200.0
2010-07-29 13:25:00,11.59,11.62,11.57,11.62,40100.0,10.0836,10.1097,10.0662,10.1097,40100.0
2010-07-29 13:30:00,11.62,11.67,11.61,11.62,50300.0,10.1097,10.1532,10.101,10.1097,50300.0
2010-07-29 13:35:00,11.63,11.65,11.62,11.63,14800.0,10.1184,10.1358,10.1097,10.1184,14800.0
2010-07-29 13:40:00,11.63,11.64,11.62,11.64,14300.0,10.1184,10.1271,10.1097,10.1271,14300.0
2010-07-29 13:45:00,11.63,11.64,11.62,11.63,22100.0,10.1184,10.1271,10.1097,10.1184,22100.0
2010-07-29 13:50:00,11.63,11.64,11.6,11.6,33800.0,10.1184,10.1271,10.0923,10.0923,33800.0
2010-07-29 13:55:00,11.6,11.6,11.56,11.57,24700.0,10.0923,10.0923,10.0575,10.0662,24700.0
2010-07-29 14:00:00,11.57,11.58,11.53,11.53,35700.0,10.0662,10.0749,10.0314,10.0314,35700.0
2010-07-29 14:05:00,11.53,11.53,11.49,11.5,55800.0,10.0314,10.0314,9.9966,10.0053,55800.0
2010-07-29 14:10:00,11.5,11.55,11.48,11.54,28900.0,10.0053,10.0488,9.9879,10.0401,28900.0
2010-07-29 14:15:00,11.53,11.55,11.51,11.54,35800.0,10.0314,10.0488,10.014,10.0401,35800.0
2010-07-29 14:20:00,11.55,11.58,11.55,11.55,38100.0,10.0488,10.0749,10.0488,10.0488,38100.0
2010-07-29 14:25:00,11.56,11.58,11.54,11.57,27500.0,10.0575,10.0749,10.0401,10.0662,27500.0
2010-07-29 14:30:00,11.58,11.61,11.56,11.56,32500.0,10.0749,10.101,10.0575,10.0575,32500.0
2010-07-29 14:35:00,11.56,11.63,11.55,11.62,91800.0,10.0575,10.1184,10.0488,10.1097,91800.0
2010-07-29 14:40:00,11.62,11.66,11.62,11.64,90300.0,10.1097,10.1445,10.1097,10.1271,90300.0
2010-07-29 14:45:00,11.64,11.72,11.63,11.72,183400.0,10.1271,10.1967,10.1184,10.1967,183400.0
2010-07-29 14:50:00,11.72,11.77,11.71,11.75,190300.0,10.1967,10.2402,10.188,10.2228,190300.0
2010-07-29 14:55:00,11.74,11.76,11.73,11.76,188800.0,10.2141,10.2315,10.2054,10.2315,188800.0
2010-07-29 15:00:00,11.76,11.76,11.69,11.71,173000.0,10.2315,10.2315,10.1706,10.188,173000.0
2010-07-29 15:05:00,11.71,11.74,11.69,11.7,144200.0,10.188,10.2141,10.1706,10.1793,144200.0
2010-07-29 15:10:00,11.7,11.75,11.69,11.72,141900.0,10.1793,10.2228,10.1706,10.1967,141900.0
2010-07-29 15:15:00,11.72,11.76,11.71,11.75,133900.0,10.1967,10.2315,10.188,10.2228,133900.0
2010-07-29 15:20:00,11.76,11.78,11.73,11.77,71800.0,10.2315,10.2489,10.2054,10.2402,71800.0
2010-07-29 15:25:00,11.77,11.78,11.74,11.74,30800.0,10.2402,10.2489,10.2141,10.2141,30800.0
2010-07-29 15:30:00,11.75,11.76,11.68,11.71,55700.0,10.2228,10.2315,10.1619,10.188,55700.0
2010-07-29 15:35:00,11.72,11.73,11.7,11.73,88400.0,10.1967,10.2054,10.1793,10.2054,88400.0
2010-07-29 15:40:00,11.72,11.72,11.64,11.68,120900.0,10.1967,10.1967,10.1271,10.1619,120900.0
2010-07-29 15:45:00,11.67,11.71,11.65,11.65,288500.0,10.1532,10.188,10.1358,10.1358,288500.0
2010-07-29 15:50:00,11.65,11.69,11.65,11.65,148500.0,10.1358,10.1706,10.1358,10.1358,148500.0
2010-07-29 15:55:00,11.66,11.69,11.65,11.68,317700.0,10.1445,10.1706,10.1358,10.1619,317700.0
2010-07-30 09:30:00,11.54,11.54,11.33,11.36,193700.0,10.0401,10.0401,9.8574,9.8835,193700.0
2010-07-30 09:35:00,11.36,11.64,11.36,11.5,196100.0,9.8835,10.1271,9.8835,10.0053,196100.0
2010-07-30 09:40:00,11.5,11.63,11.5,11.59,169000.0,10.0053,10.1184,10.0053,10.0836,169000.0
2010-07-30 09:45:00,11.6,11.64,11.59,11.6,122100.0,10.0923,10.1271,10.0836,10.0923,122100.0
2010-07-30 09:50:00,11.61,11.61,11.54,11.6,120900.0,10.101,10.101,10.0401,10.0923,120900.0
2010-07-30 09:55:00,11.6,11.73,11.59,11.72,182800.0,10.0923,10.2054,10.0836,10.1967,182800.0
2010-07-30 10:00:00,11.72,11.78,11.7,11.75,59000.0,10.1967,10.2489,10.1793,10.2228,59000.0
2010-07-30 10:05:00,11.75,11.8,11.72,11.73,101300.0,10.2228,10.2663,10.1967,10.2054,101300.0
2010-07-30 10:10:00,11.72,11.75,11.69,11.71,106400.0,10.1967,10.2228,10.1706,10.188,106400.0
2010-07-30 10:15:00,11.71,11.71,11.61,11.63,160000.0,10.188,10.188,10.101,10.1184,160000.0
2010-07-30 10:20:00,11.63,11.66,11.57,11.58,115100.0,10.1184,10.1445,10.0662,10.0749,115100.0
2010-07-30 10:25:00,11.57,11.61,11.55,11.61,173600.0,10.0662,10.101,10.0488,10.101,173600.0
2010-07-30 10:30:00,11.61,11.74,11.61,11.72,135400.0,10.101,10.2141,10.101,10.1967,135400.0
2010-07-30 10:35:00,11.71,11.73,11.67,11.69,81900.0,10.188,10.2054,10.1532,10.1706,81900.0
2010-07-30 10:40:00,11.68,11.74,11.68,11.71,72600.0,10.1619,10.2141,10.1619,10.188,72600.0
2010-07-30 10:45:00,11.72,11.75,11.68,11.69,84200.0,10.1967,10.2228,10.1619,10.1706,84200.0
2010-07-30 10:50:00,11.69,11.71,11.63,11.63,82600.0,10.1706,10.188,10.1184,10.1184,82600.0
2010-07-30 10:55:00,11.63,11.72,11.63,11.72,94100.0,10.1184,10.1967,10.1184,10.1967,94100.0
2010-07-30 11:00:00,11.71,11.73,11.67,11.7,92900.0,10.188,10.2054,10.1532,10.1793,92900.0
2010-07-30 11:05:00,11.7,11.73,11.69,11.73,50700.0,10.1793,10.2054,10.1706,10.2054,50700.0
2010-07-30 11:10:00,11.72,11.73,11.68,11.69,45100.0,10.1967,10.2054,10.1619,10.1706,45100.0
2010-07-30 11:15:00,11.69,11.69,11.65,11.68,39300.0,10.1706,10.1706,10.1358,10.1619,39300.0
2010-07-30 11:20:00,11.68,11.7,11.67,11.67,103300.0,10.1619,10.1793,10.1532,10.1532,103300.0
2010-07-30 11:25:00,11.68,11.7,11.67,11.69,80100.0,10.1619,10.1793,10.1532,10.1706,80100.0
2010-07-30 11:30:00,11.69,11.72,11.68,11.7,91600.0,10.1706,10.1967,10.1619,10.1793,91600.0
2010-07-30 11:35:00,11.69,11.75,11.69,11.75,65100.0,10.1706,10.2228,10.1706,10.2228,65100.0
2010-07-30 11:40:00,11.75,11.76,11.74,11.76,44000.0,10.2228,10.2315,10.2141,10.2315,44000.0
2010-07-30 11:45:00,11.75,11.75,11.69,11.71,33400.0,10.2228,10.2228,10.1706,10.188,33400.0
2010-07-30 11:50:00,11.71,11.76,11.7,11.73,39400.0,10.188,10.2315,10.1793,10.2054,39400.0
2010-07-30 11:55:00,11.72,11.78,11.72,11.77,69800.0,10.1967,10.2489,10.1967,10.2402,69800.0
2010-07-30 12:00:00,11.78,11.79,11.77,11.78,109900.0,10.2489,10.2576,10.2402,10.2489,109900.0
2010-07-30 12:05:00,11.78,11.79,11.75,11.77,127100.0,10.2489,10.2576,10.2228,10.2402,127100.0
2010-07-30 12:10:00,11.76,11.8,11.74,11.8,110000.0,10.2315,10.2663,10.2141,10.2663,110000.0
2010-07-30 12:15:00,11.8,11.8,11.77,11.79,139700.0,10.2663,10.2663,10.2402,10.2576,139700.0
2010-07-30 12:20:00,11.78,11.81,11.77,11.8,159500.0,10.2489,10.275,10.2402,10.2663,159500.0
2010-07-30 12:25:00,11.81,11.81,11.77,11.78,71500.0,10.275,10.275,10.2402,10.2489,71500.0
2010-07-30 12:30:00,11.77,11.81,11.77,11.78,79800.0,10.2402,10.275,10.2402,10.2489,79800.0
2010-07-30 12:35:00,11.79,11.8,11.77,11.77,81000.0,10.2576,10.2663,10.2402,10.2402,81000.0
2010-07-30 12:40:00,11.77,11.78,11.75,11.75,77600.0,10.2402,10.2489,10.2228,10.2228,77600.0
2010-07-30 12:45:00,11.75,11.75,11.68,11.68,95000.0,10.2228,10.2228,10.1619,10.1619,95000.0
2010-07-30 12:50:00,11.69,11.71,11.68,11.7,85400.0,10.1706,10.188,10.1619,10.1793,85400.0
2010-07-30 12:55:00,11.7,11.73,11.69,11.7,60700.0,10.1793,10.2054,10.1706,10.1793,60700.0
2010-07-30 13:00:00,11.7,11.73,11.69,11.7,46100.0,10.1793,10.2054,10.1706,10.1793,46100.0
2010-07-30 13:05:00,11.7,11.72,11.69,11.69,37200.0,10.1793,10.1967,10.1706,10.1706,37200.0
2010-07-30 13:10:00,11.69,11.71,11.67,11.71,51900.0,10.1706,10.188,10.1532,10.188,51900.0
2010-07-30 13:15:00,11.7,11.71,11.68,11.7,96100.0,10.1793,10.188,10.1619,10.1793,96100.0
2010-07-30 13:20:00,11.71,11.71,11.68,11.68,60900.0,10.188,10.188,10.1619,10.1619,60900.0
2010-07-30 13:25:00,11.69,11.71,11.69,11.7,56700.0,10.1706,10.188,10.1706,10.1793,56700.0
2010-07-30 13:30:00,11.7,11.7,11.68,11.69,12200.0,10.1793,10.1793,10.1619,10.1706,12200.0
2010-07-30 13:35:00,11.69,11.7,11.69,11.7,65500.0,10.1706,10.1793,10.1706,10.1793,65500.0
2010-07-30 13:40:00,11.7,11.72,11.69,11.7,55900.0,10.1793,10.1967,10.1706,10.1793,55900.0
2010-07-30 13:45:00,11.7,11.72,11.69,11.7,27800.0,10.1793,10.1967,10.1706,10.1793,27800.0
2010-07-30 13:50:00,11.69,11.69,11.67,11.67,25900.0,10.1706,10.1706,10.1532,10.1532,25900.0
2010-07-30 13:55:00,11.67,11.67,11.64,11.65,89600.0,10.1532,10.1532,10.1271,10.1358,89600.0
2010-07-30 14:00:00,11.65,11.67,11.64,11.65,63100.0,10.1358,10.1532,10.1271,10.1358,63100.0
2010-07-30 14:05:00,11.66,11.68,11.66,11.66,59200.0,10.1445,10.1619,10.1445,10.1445,59200.0
2010-07-30 14:10:00,11.66,11.7,11.66,11.68,53600.0,10.1445,10.1793,10.1445,10.1619,53600.0
2010-07-30 14:15:00,11.69,11.7,11.68,11.69,45700.0,10.1706,10.1793,10.1619,10.1706,45700.0
2010-07-30 14:20:00,11.69,11.72,11.68,11.7,89800.0,10.1706,10.1967,10.1619,10.1793,89800.0
2010-07-30 14:25:00,11.7,11.72,11.69,11.69,79800.0,10.1793,10.1967,10.1706,10.1706,79800.0
2010-07-30 14:30:00,11.69,11.71,11.68,11.71,48700.0,10.1706,10.188,10.1619,10.188,48700.0
2010-07-30 14:35:00,11.71,11.72,11.69,11.69,29300.0,10.188,10.1967,10.1706,10.1706,29300.0
2010-07-30 14:40:00,11.69,11.74,11.69,11.73,62600.0,10.1706,10.2141,10.1706,10.2054,62600.0
2010-07-30 14:45:00,11.73,11.76,11.72,11.75,78900.0,10.2054,10.2315,10.1967,10.2228,78900.0
2010-07-30 14:50:00,11.75,11.77,11.75,11.76,66000.0,10.2228,10.2402,10.2228,10.2315,66000.0
2010-07-30 14:55:00,11.75,11.76,11.74,11.75,28600.0,10.2228,10.2315,10.2141,10.2228,28600.0
2010-07-30 15:00:00,11.75,11.81,11.75,11.79,296000.0,10.2228,10.275,10.2228,10.2576,296000.0
2010-07-30 15:05:00,11.79,11.81,11.78,11.81,48500.0,10.2576,10.275,10.2489,10.275,48500.0
2010-07-30 15:10:00,11.8,11.82,11.8,11.8,73600.0,10.2663,10.2837,10.2663,10.2663,73600.0
2010-07-30 15:15:00,11.8,11.85,11.8,11.84,123200.0,10.2663,10.3098,10.2663,10.3011,123200.0
2010-07-30 15:20:00,11.84,11.89,11.83,11.87,140600.0,10.3011,10.3446,10.2924,10.3272,140600.0
2010-07-30 15:25:00,11.86,11.88,11.85,11.88,112500.0,10.3185,10.3359,10.3098,10.3359,112500.0
2010-07-30 15:30:00,11.88,11.89,11.85,11.88,108500.0,10.3359,10.3446,10.3098,10.3359,108500.0
2010-07-30 15:35:00,11.87,11.91,11.87,11.88,248800.0,10.3272,10.362,10.3272,10.3359,248800.0
2010-07-30 15:40:00,11.88,11.91,11.88,11.9,138000.0,10.3359,10.362,10.3359,10.3533,138000.0
2010-07-30 15:45:00,11.9,11.91,11.88,11.88,68900.0,10.3533,10.362,10.3359,10.3359,68900.0
2010-07-30 15:50:00,11.89,11.92,11.88,11.91,198400.0,10.3446,10.3707,10.3359,10.362,198400.0
2010-07-30 15:55:00,11.92,11.93,11.87,11.87,446000.0,10.3707,10.3794,10.3272,10.3272,446000.0
2010-08-02 09:30:00,12.08,12.16,12.05,12.06,139500.0,10.5099,10.5795,10.4838,10.4925,139500.0
2010-08-02 09:35:00,12.06,12.06,11.93,11.98,115800.0,10.4925,10.4925,10.3794,10.4229,115800.0
2010-08-02 09:40:00,11.98,12.03,11.96,11.99,122200.0,10.4229,10.4664,10.4055,10.4316,122200.0
2010-08-02 09:45:00,11.99,12.04,11.98,12.04,124200.0,10.4316,10.4751,10.4229,10.4751,124200.0
2010-08-02 09:50:00,12.03,12.1,12.03,12.09,211400.0,10.4664,10.5273,10.4664,10.5186,211400.0
2010-08-02 09:55:00,12.09,12.16,12.09,12.15,156300.0,10.5186,10.5795,10.5186,10.5708,156300.0
2010-08-02 10:00:00,12.15,12.17,12.13,12.16,134000.0,10.5708,10.5882,10.5534,10.5795,134000.0
2010-08-02 10:05:00,12.16,12.24,12.16,12.2,208600.0,10.5795,10.6491,10.5795,10.6143,208600.0
2010-08-02 10:10:00,12.2,12.24,12.2,12.23,89900.0,10.6143,10.6491,10.6143,10.6404,89900.0
2010-08-02 10:15:00,12.24,12.24,12.21,12.23,91300.0,10.6491,10.6491,10.623,10.6404,91300.0
2010-08-02 10:20:00,12.23,12.23,12.17,12.18,100500.0,10.6404,10.6404,10.5882,10.5969,100500.0
2010-08-02 10:25:00,12.19,12.21,12.18,12.19,116800.0,10.6056,10.623,10.5969,10.6056,116800.0
2010-08-02 10:30:00,12.18,12.2,12.16,12.17,106000.0,10.5969,10.6143,10.5795,10.5882,106000.0
2010-08-02 10:35:00,12.16,12.2,12.16,12.2,190300.0,10.5795,10.6143,10.5795,10.6143,190300.0
2010-08-02 10:40:00,12.19,12.22,12.19,12.22,86100.0,10.6056,10.6317,10.6056,10.6317,86100.0
2010-08-02 10:45:00,12.22,12.22,12.17,12.21,104100.0,10.6317,10.6317,10.5882,10.623,104100.0
2010-08-02 10:50:00,12.21,12.23,12.2,12.22,153700.0,10.623,10.6404,10.6143,10.6317,153700.0
2010-08-02 10:55:00,12.22,12.24,12.2,12.24,116200.0,10.6317,10.6491,10.6143,10.6491,116200.0
2010-08-02 11:00:00,12.23,12.29,12.23,12.29,208000.0,10.6404,10.6926,10.6404,10.6926,208000.0
2010-08-02 11:05:00,12.29,12.35,12.29,12.33,189300.0,10.6926,10.7448,10.6926,10.7274,189300.0
2010-08-02 11:10:00,12.33,12.33,12.25,12.28,235200.0,10.7274,10.7274,10.6578,10.6839,235200.0
2010-08-02 11:15:00,12.28,12.29,12.26,12.26,73700.0,10.6839,10.6926,10.6665,10.6665,73700.0
2010-08-02 11:20:00,12.27,12.29,12.27,12.28,79700.0,10.6752,10.6926,10.6752,10.6839,79700.0
2010-08-02 11:25:00,12.29,12.32,12.28,12.3,80900.0,10.6926,10.7187,10.6839,10.7013,80900.0
2010-08-02 11:30:00,12.31,12.31,12.29,12.3,131500.0,10.71,10.71,10.6926,10.7013,131500.0
2010-08-02 11:35:00,12.31,12.31,12.3,12.3,73000.0,10.71,10.71,10.7013,10.7013,73000.0
2010-08-02 11:40:00,12.31,12.32,12.29,12.3,189600.0,10.71,10.7187,10.6926,10.7013,189600.0
2010-08-02 11:45:00,12.3,12.38,12.29,12.38,301100.0,10.7013,10.7709,10.6926,10.7709,301100.0
2010-08-02 11:50:00,12.38,12.4,12.37,12.4,92400.0,10.7709,10.7883,10.7622,10.7883,92400.0
2010-08-02 11:55:00,12.4,12.43,12.39,12.43,131700.0,10.7883,10.8144,10.7796,10.8144,131700.0
2010-08-02 12:00:00,12.42,12.43,12.35,12.38,152700.0,10.8057,10.8144,10.7448,10.7709,152700.0
2010-08-02 12:05:00,12.38,12.42,12.36,12.36,105600.0,10.7709,10.8057,10.7535,10.7535,105600.0
2010-08-02 12:10:00,12.36,12.4,12.35,12.36,176500.0,10.7535,10.7883,10.7448,10.7535,176500.0
2010-08-02 12:15:00,12.36,12.43,12.33,12.42,180500.0,10.7535,10.8144,10.7274,10.8057,180500.0
2010-08-02 12:20:00,12.43,12.44,12.42,12.44,68700.0,10.8144,10.8231,10.8057,10.8231,68700.0
2010-08-02 12:25:00,12.44,12.44,12.43,12.44,78600.0,10.8231,10.8231,10.8144,10.8231,78600.0
2010-08-02 12:30:00,12.43,12.44,12.4,12.42,151200.0,10.8144,10.8231,10.7883,10.8057,151200.0
2010-08-02 12:35:00,12.41,12.42,12.41,12.41,32900.0,10.797,10.8057,10.797,10.797,32900.0
2010-08-02 12:40:00,12.41,12.43,12.41,12.43,76000.0,10.797,10.8144,10.797,10.8144,76000.0
2010-08-02 12:45:00,12.43,12.45,12.43,12.44,294300.0,10.8144,10.8318,10.8144,10.8231,294300.0
2010-08-02 12:50:00,12.44,12.47,12.42,12.46,101200.0,10.8231,10.8492,10.8057,10.8405,101200.0
2010-08-02 12:55:00,12.46,12.48,12.45,12.45,85300.0,10.8405,10.8579,10.8318,10.8318,85300.0
2010-08-02 13:00:00,12.45,12.48,12.45,12.47,48700.0,10.8318,10.8579,10.8318,10.8492,48700.0
2010-08-02 13:05:00,12.47,12.48,12.46,12.48,34600.0,10.8492,10.8579,10.8405,10.8579,34600.0
2010-08-02 13:10:00,12.48,12.49,12.45,12.48,252200.0,10.8579,10.8666,10.8318,10.8579,252200.0
2010-08-02 13:15:00,12.48,12.52,12.48,12.5,423200.0,10.8579,10.8927,10.8579,10.8753,423200.0
2010-08-02 13:20:00,12.5,12.62,12.5,12.58,527300.0,10.8753,10.9797,10.8753,10.9449,527300.0
2010-08-02 13:25:00,12.57,12.65,12.57,12.64,280600.0,10.9362,11.0058,10.9362,10.9971,280600.0
2010-08-02 13:30:00,12.63,12.64,12.6,12.63,289100.0,10.9884,10.9971,10.9623,10.9884,289100.0
2010-08-02 13:35:00,12.64,12.67,12.61,12.63,122200.0,10.9971,11.0232,10.971,10.9884,122200.0
2010-08-02 13:40:00,12.63,12.69,12.62,12.65,384500.0,10.9884,11.0406,10.9797,11.0058,384500.0
2010-08-02 13:45:00,12.65,12.69,12.65,12.68,96500.0,11.0058,11.0406,11.0058,11.0319,96500.0
2010-08-02 13:50:00,12.68,12.69,12.67,12.69,66100.0,11.0319,11.0406,11.0232,11.0406,66100.0
2010-08-02 13:55:00,12.69,12.74,12.68,12.73,183900.0,11.0406,11.0841,11.0319,11.0754,183900.0
2010-08-02 14:00:00,12.73,12.77,12.73,12.73,223200.0,11.0754,11.1102,11.0754,11.0754,223200.0
2010-08-02 14:05:00,12.73,12.74,12.73,12.73,30200.0,11.0754,11.0841,11.0754,11.0754,30200.0
2010-08-02 14:10:00,12.73,12.76,12.72,12.76,87800.0,11.0754,11.1015,11.0667,11.1015,87800.0
2010-08-02 14:15:00,12.75,12.8,12.75,12.8,98900.0,11.0928,11.1363,11.0928,11.1363,98900.0
2010-08-02 14:20:00,12.79,12.8,12.71,12.74,111500.0,11.1276,11.1363,11.058,11.0841,111500.0
2010-08-02 14:25:00,12.73,12.74,12.69,12.69,76300.0,11.0754,11.0841,11.0406,11.0406,76300.0
2010-08-02 14:30:00,12.69,12.71,12.65,12.68,123100.0,11.0406,11.058,11.0058,11.0319,123100.0
2010-08-02 14:35:00,12.69,12.7,12.65,12.69,119700.0,11.0406,11.0493,11.0058,11.0406,119700.0
2010-08-02 14:40:00,12.69,12.69,12.64,12.66,254700.0,11.0406,11.0406,10.9971,11.0145,254700.0
2010-08-02 14:45:00,12.65,12.67,12.64,12.67,229000.0,11.0058,11.0232,10.9971,11.0232,229000.0
2010-08-02 14:50:00,12.66,12.67,12.62,12.66,135600.0,11.0145,11.0232,10.9797,11.0145,135600.0
2010-08-02 14:55:00,12.65,12.66,12.65,12.65,48100.0,11.0058,11.0145,11.0058,11.0058,48100.0
2010-08-02 15:00:00,12.65,12.66,12.64,12.65,144600.0,11.0058,11.0145,10.9971,11.0058,144600.0
2010-08-02 15:05:00,12.65,12.65,12.64,12.64,112000.0,11.0058,11.0058,10.9971,10.9971,112000.0
2010-08-02 15:10:00,12.65,12.68,12.64,12.64,149600.0,11.0058,11.0319,10.9971,10.9971,149600.0
2010-08-02 15:15:00,12.64,12.65,12.62,12.62,94900.0,10.9971,11.0058,10.9797,10.9797,94900.0
2010-08-02 15:20:00,12.62,12.64,12.61,12.63,115400.0,10.9797,10.9971,10.971,10.9884,115400.0
2010-08-02 15:25:00,12.62,12.66,12.61,12.61,113300.0,10.9797,11.0145,10.971,10.971,113300.0
2010-08-02 15:30:00,12.61,12.67,12.61,12.67,169400.0,10.971,11.0232,10.971,11.0232,169400.0
2010-08-02 15:35:00,12.67,12.69,12.62,12.64,163500.0,11.0232,11.0406,10.9797,10.9971,163500.0
2010-08-02 15:40:00,12.64,12.68,12.61,12.68,239500.0,10.9971,11.0319,10.971,11.0319,239500.0
2010-08-02 15:45:00,12.68,12.69,12.63,12.64,289100.0,11.0319,11.0406,10.9884,10.9971,289100.0
2010-08-02 15:50:00,12.64,12.65,12.61,12.63,254700.0,10.9971,11.0058,10.971,10.9884,254700.0
2010-08-02 15:55:00,12.62,12.65,12.6,12.6,944400.0,10.9797,11.0058,10.9623,10.9623,944400.0
2010-08-03 09:30:00,12.52,12.61,12.42,12.46,154300.0,10.8927,10.971,10.8057,10.8405,154300.0
2010-08-03 09:35:00,12.46,12.47,12.4,12.43,113000.0,10.8405,10.8492,10.7883,10.8144,113000.0
2010-08-03 09:40:00,12.43,12.53,12.43,12.44,188100.0,10.8144,10.9014,10.8144,10.8231,188100.0
2010-08-03 09:45:00,12.44,12.45,12.41,12.43,218100.0,10.8231,10.8318,10.797,10.8144,218100.0
2010-08-03 09:50:00,12.43,12.44,12.41,12.42,289700.0,10.8144,10.8231,10.797,10.8057,289700.0
2010-08-03 09:55:00,12.42,12.42,12.41,12.41,69400.0,10.8057,10.8057,10.797,10.797,69400.0
2010-08-03 10:00:00,12.41,12.42,12.25,12.27,394100.0,10.797,10.8057,10.6578,10.6752,394100.0
2010-08-03 10:05:00,12.27,12.3,12.2,12.22,167500.0,10.6752,10.7013,10.6143,10.6317,167500.0
2010-08-03 10:10:00,12.22,12.22,12.13,12.15,145100.0,10.6317,10.6317,10.5534,10.5708,145100.0
2010-08-03 10:15:00,12.15,12.2,12.14,12.2,103100.0,10.5708,10.6143,10.5621,10.6143,103100.0
2010-08-03 10:20:00,12.2,12.2,12.15,12.16,68500.0,10.6143,10.6143,10.5708,10.5795,68500.0
2010-08-03 10:25:00,12.17,12.18,12.15,12.15,72200.0,10.5882,10.5969,10.5708,10.5708,72200.0
2010-08-03 10:30:00,12.15,12.21,12.15,12.2,284000.0,10.5708,10.623,10.5708,10.6143,284000.0
2010-08-03 10:35:00,12.2,12.21,12.16,12.16,141100.0,10.6143,10.623,10.5795,10.5795,141100.0
2010-08-03 10:40:00,12.16,12.21,12.15,12.2,153800.0,10.5795,10.623,10.5708,10.6143,153800.0
2010-08-03 10:45:00,12.21,12.27,12.19,12.27,129000.0,10.623,10.6752,10.6056,10.6752,129000.0
2010-08-03 10:50:00,12.26,12.27,12.24,12.24,67700.0,10.6665,10.6752,10.6491,10.6491,67700.0
2010-08-03 10:55:00,12.24,12.27,12.23,12.26,60900.0,10.6491,10.6752,10.6404,10.6665,60900.0
2010-08-03 11:00:00,12.27,12.31,12.26,12.28,118300.0,10.6752,10.71,10.6665,10.6839,118300.0
2010-08-03 11:05:00,12.29,12.29,12.26,12.26,37300.0,10.6926,10.6926,10.6665,10.6665,37300.0
2010-08-03 11:10:00,12.26,12.27,12.25,12.27,43600.0,10.6665,10.6752,10.6578,10.6752,43600.0
2010-08-03 11:15:00,12.26,12.31,12.25,12.29,105800.0,10.6665,10.71,10.6578,10.6926,105800.0
2010-08-03 11:20:00,12.28,12.33,12.28,12.3,44200.0,10.6839,10.7274,10.6839,10.7013,44200.0
2010-08-03 11:25:00,12.29,12.3,12.29,12.3,43500.0,10.6926,10.7013,10.6926,10.7013,43500.0
2010-08-03 11:30:00,12.3,12.35,12.3,12.35,81800.0,10.7013,10.7448,10.7013,10.7448,81800.0
2010-08-03 11:35:00,12.36,12.4,12.35,12.39,118000.0,10.7535,10.7883,10.7448,10.7796,118000.0
2010-08-03 11:40:00,12.39,12.4,12.34,12.35,117300.0,10.7796,10.7883,10.7361,10.7448,117300.0
2010-08-03 11:45:00,12.35,12.35,12.25,12.26,288900.0,10.7448,10.7448,10.6578,10.6665,288900.0
2010-08-03 11:50:00,12.26,12.29,12.26,12.27,31700.0,10.6665,10.6926,10.6665,10.6752,31700.0
2010-08-03 11:55:00,12.27,12.27,12.21,12.21,52500.0,10.6752,10.6752,10.623,10.623,52500.0
2010-08-03 12:00:00,12.21,12.22,12.19,12.19,137800.0,10.623,10.6317,10.6056,10.6056,137800.0
2010-08-03 12:05:00,12.19,12.2,12.18,12.2,61700.0,10.6056,10.6143,10.5969,10.6143,61700.0
2010-08-03 12:10:00,12.2,12.23,12.19,12.2,60000.0,10.6143,10.6404,10.6056,10.6143,60000.0
2010-08-03 12:15:00,12.21,12.21,12.16,12.16,80600.0,10.623,10.623,10.5795,10.5795,80600.0
2010-08-03 12:20:00,12.17,12.18,12.16,12.16,47900.0,10.5882,10.5969,10.5795,10.5795,47900.0
2010-08-03 12:25:00,12.16,12.18,12.14,12.15,79600.0,10.5795,10.5969,10.5621,10.5708,79600.0
2010-08-03 12:30:00,12.14,12.17,12.12,12.13,69200.0,10.5621,10.5882,10.5447,10.5534,69200.0
2010-08-03 12:35:00,12.13,12.14,12.11,12.11,49700.0,10.5534,10.5621,10.536,10.536,49700.0
2010-08-03 12:40:00,12.12,12.15,12.11,12.14,84000.0,10.5447,10.5708,10.536,10.5621,84000.0
2010-08-03 12:45:00,12.14,12.14,12.11,12.11,46500.0,10.5621,10.5621,10.536,10.536,46500.0
2010-08-03 12:50:00,12.12,12.13,12.11,12.12,39000.0,10.5447,10.5534,10.536,10.5447,39000.0
2010-08-03 12:55:00,12.13,12.13,12.09,12.11,68500.0,10.5534,10.5534,10.5186,10.536,68500.0
2010-08-03 13:00:00,12.11,12.12,12.05,12.09,80400.0,10.536,10.5447,10.4838,10.5186,80400.0
2010-08-03 13:05:00,12.08,12.09,12.05,12.06,73200.0,10.5099,10.5186,10.4838,10.4925,73200.0
2010-08-03 13:10:00,12.05,12.06,12.02,12.02,142000.0,10.4838,10.4925,10.4577,10.4577,142000.0
2010-08-03 13:15:00,12.02,12.04,12.02,12.03,58500.0,10.4577,10.4751,10.4577,10.4664,58500.0
2010-08-03 13:20:00,12.03,12.06,12.02,12.03,90700.0,10.4664,10.4925,10.4577,10.4664,90700.0
2010-08-03 13:25:00,12.03,12.07,12.03,12.05,65700.0,10.4664,10.5012,10.4664,10.4838,65700.0
2010-08-03 13:30:00,12.06,12.09,12.05,12.06,42500.0,10.4925,10.5186,10.4838,10.4925,42500.0
2010-08-03 13:35:00,12.06,12.09,12.06,12.07,77600.0,10.4925,10.5186,10.4925,10.5012,77600.0
2010-08-03 13:40:00,12.08,12.09,12.06,12.06,86900.0,10.5099,10.5186,10.4925,10.4925,86900.0
2010-08-03 13:45:00,12.06,12.07,12.06,12.06,24700.0,10.4925,10.5012,10.4925,10.4925,24700.0
2010-08-03 13:50:00,12.07,12.08,12.06,12.08,38600.0,10.5012,10.5099,10.4925,10.5099,38600.0
2010-08-03 13:55:00,12.09,12.1,12.08,12.08,55500.0,10.5186,10.5273,10.5099,10.5099,55500.0
2010-08-03 14:00:00,12.09,12.1,12.05,12.05,79900.0,10.5186,10.5273,10.4838,10.4838,79900.0
2010-08-03 14:05:00,12.06,12.1,12.05,12.1,67300.0,10.4925,10.5273,10.4838,10.5273,67300.0
2010-08-03 14:10:00,12.09,12.11,12.08,12.08,67000.0,10.5186,10.536,10.5099,10.5099,67000.0
2010-08-03 14:15:00,12.08,12.11,12.08,12.1,42800.0,10.5099,10.536,10.5099,10.5273,42800.0
2010-08-03 14:20:00,12.1,12.11,12.09,12.1,54900.0,10.5273,10.536,10.5186,10.5273,54900.0
2010-08-03 14:25:00,12.1,12.14,12.09,12.14,74500.0,10.5273,10.5621,10.5186,10.5621,74500.0
2010-08-03 14:30:00,12.14,12.14,12.12,12.13,77700.0,10.5621,10.5621,10.5447,10.5534,77700.0
2010-08-03 14:35:00,12.13,12.13,12.1,12.1,41500.0,10.5534,10.5534,10.5273,10.5273,41500.0
2010-08-03 14:40:00,12.1,12.11,12.07,12.08,34500.0,10.5273,10.536,10.5012,10.5099,34500.0
2010-08-03 14:45:00,12.07,12.09,12.07,12.08,74300.0,10.5012,10.5186,10.5012,10.5099,74300.0
2010-08-03 14:50:00,12.09,12.09,12.07,12.07,49200.0,10.5186,10.5186,10.5012,10.5012,49200.0
2010-08-03 14:55:00,12.07,12.13,12.07,12.12,174800.0,10.5012,10.5534,10.5012,10.5447,174800.0
2010-08-03 15:00:00,12.13,12.19,12.12,12.18,212500.0,10.5534,10.6056,10.5447,10.5969,212500.0
2010-08-03 15:05:00,12.17,12.2,12.14,12.19,125000.0,10.5882,10.6143,10.5621,10.6056,125000.0
2010-08-03 15:10:00,12.18,12.23,12.17,12.22,208800.0,10.5969,10.6404,10.5882,10.6317,208800.0
2010-08-03 15:15:00,12.23,12.27,12.22,12.24,233300.0,10.6404,10.6752,10.6317,10.6491,233300.0
2010-08-03 15:20:00,12.24,12.24,12.19,12.21,148600.0,10.6491,10.6491,10.6056,10.623,148600.0
2010-08-03 15:25:00,12.21,12.22,12.19,12.2,46000.0,10.623,10.6317,10.6056,10.6143,46000.0
2010-08-03 15:30:00,12.2,12.23,12.19,12.21,263300.0,10.6143,10.6404,10.6056,10.623,263300.0
2010-08-03 15:35:00,12.22,12.23,12.2,12.21,184300.0,10.6317,10.6404,10.6143,10.623,184300.0
2010-08-03 15:40:00,12.21,12.22,11.78,12.17,494600.0,10.623,10.6317,10.2489,10.5882,494600.0
2010-08-03 15:45:00,12.16,12.16,12.12,12.15,260900.0,10.5795,10.5795,10.5447,10.5708,260900.0
2010-08-03 15:50:00,12.14,12.16,12.12,12.13,184500.0,10.5621,10.5795,10.5447,10.5534,184500.0
2010-08-03 15:55:00,12.12,12.16,12.12,12.16,384600.0,10.5447,10.5795,10.5447,10.5795,384600.0
2010-08-04 09:30:00,12.26,12.34,12.22,12.24,113900.0,10.6665,10.7361,10.6317,10.6491,113900.0
2010-08-04 09:35:00,12.24,12.32,12.24,12.3,86000.0,10.6491,10.7187,10.6491,10.7013,86000.0
2010-08-04 09:40:00,12.29,12.32,12.22,12.32,113400.0,10.6926,10.7187,10.6317,10.7187,113400.0
2010-08-04 09:45:00,12.32,12.34,12.29,12.29,82600.0,10.7187,10.7361,10.6926,10.6926,82600.0
2010-08-04 09:50:00,12.3,12.35,12.27,12.35,125400.0,10.7013,10.7448,10.6752,10.7448,125400.0
2010-08-04 09:55:00,12.35,12.36,12.31,12.33,41800.0,10.7448,10.7535,10.71,10.7274,41800.0
2010-08-04 10:00:00,12.34,12.37,12.32,12.36,60700.0,10.7361,10.7622,10.7187,10.7535,60700.0
2010-08-04 10:05:00,12.36,12.39,12.23,12.25,219500.0,10.7535,10.7796,10.6404,10.6578,219500.0
2010-08-04 10:10:00,12.24,12.25,12.19,12.23,90400.0,10.6491,10.6578,10.6056,10.6404,90400.0
2010-08-04 10:15:00,12.23,12.23,12.09,12.09,108500.0,10.6404,10.6404,10.5186,10.5186,108500.0
2010-08-04 10:20:00,12.1,12.14,12.05,12.12,201800.0,10.5273,10.5621,10.4838,10.5447,201800.0
2010-08-04 10:25:00,12.12,12.13,12.08,12.11,89700.0,10.5447,10.5534,10.5099,10.536,89700.0
2010-08-04 10:30:00,12.11,12.13,12.05,12.06,89600.0,10.536,10.5534,10.4838,10.4925,89600.0
2010-08-04 10:35:00,12.06,12.06,12.0,12.05,153400.0,10.4925,10.4925,10.4403,10.4838,153400.0
2010-08-04 10:40:00,12.03,12.08,12.03,12.06,73100.0,10.4664,10.5099,10.4664,10.4925,73100.0
2010-08-04 10:45:00,12.06,12.1,12.05,12.06,157500.0,10.4925,10.5273,10.4838,10.4925,157500.0
2010-08-04 10:50:00,12.06,12.13,12.05,12.07,49700.0,10.4925,10.5534,10.4838,10.5012,49700.0
2010-08-04 10:55:00,12.07,12.08,12.06,12.07,35000.0,10.5012,10.5099,10.4925,10.5012,35000.0
2010-08-04 11:00:00,12.07,12.08,12.07,12.08,26700.0,10.5012,10.5099,10.5012,10.5099,26700.0
2010-08-04 11:05:00,12.08,12.14,12.07,12.1,64300.0,10.5099,10.5621,10.5012,10.5273,64300.0
2010-08-04 11:10:00,12.11,12.12,12.09,12.11,53700.0,10.536,10.5447,10.5186,10.536,53700.0
2010-08-04 11:15:00,12.11,12.13,12.1,12.11,57100.0,10.536,10.5534,10.5273,10.536,57100.0
2010-08-04 11:20:00,12.12,12.17,12.11,12.16,58400.0,10.5447,10.5882,10.536,10.5795,58400.0
2010-08-04 11:25:00,12.15,12.21,12.15,12.19,73900.0,10.5708,10.623,10.5708,10.6056,73900.0
2010-08-04 11:30:00,12.19,12.2,12.18,12.2,53500.0,10.6056,10.6143,10.5969,10.6143,53500.0
2010-08-04 11:35:00,12.2,12.22,12.19,12.21,50200.0,10.6143,10.6317,10.6056,10.623,50200.0
2010-08-04 11:40:00,12.21,12.22,12.18,12.19,72400.0,10.623,10.6317,10.5969,10.6056,72400.0
2010-08-04 11:45:00,12.19,12.2,12.17,12.18,44000.0,10.6056,10.6143,10.5882,10.5969,44000.0
2010-08-04 11:50:00,12.18,12.23,12.18,12.18,125800.0,10.5969,10.6404,10.5969,10.5969,125800.0
2010-08-04 11:55:00,12.18,12.19,12.13,12.13,47900.0,10.5969,10.6056,10.5534,10.5534,47900.0
2010-08-04 12:00:00,12.14,12.14,12.11,12.12,98700.0,10.5621,10.5621,10.536,10.5447,98700.0
2010-08-04 12:05:00,12.11,12.14,12.02,12.02,199000.0,10.536,10.5621,10.4577,10.4577,199000.0
2010-08-04 12:10:00,12.02,12.02,11.94,11.97,309400.0,10.4577,10.4577,10.3881,10.4142,309400.0
2010-08-04 12:15:00,11.98,12.02,11.97,12.01,83900.0,10.4229,10.4577,10.4142,10.449,83900.0
2010-08-04 12:20:00,12.02,12.08,12.01,12.06,226400.0,10.4577,10.5099,10.449,10.4925,226400.0
2010-08-04 12:25:00,12.06,12.07,12.02,12.03,45800.0,10.4925,10.5012,10.4577,10.4664,45800.0
2010-08-04 12:30:00,12.02,12.02,11.99,12.0,78600.0,10.4577,10.4577,10.4316,10.4403,78600.0
2010-08-04 12:35:00,12.0,12.0,11.95,11.96,72100.0,10.4403,10.4403,10.3968,10.4055,72100.0
2010-08-04 12:40:00,11.97,11.98,11.96,11.97,47100.0,10.4142,10.4229,10.4055,10.4142,47100.0
2010-08-04 12:45:00,11.98,11.99,11.95,11.98,32500.0,10.4229,10.4316,10.3968,10.4229,32500.0
2010-08-04 12:50:00,11.98,11.98,11.96,11.97,51700.0,10.4229,10.4229,10.4055,10.4142,51700.0
2010-08-04 12:55:00,11.97,11.98,11.96,11.96,22900.0,10.4142,10.4229,10.4055,10.4055,22900.0
2010-08-04 13:00:00,11.97,11.98,11.96,11.97,54800.0,10.4142,10.4229,10.4055,10.4142,54800.0
2010-08-04 13:05:00,11.98,11.98,11.94,11.94,44400.0,10.4229,10.4229,10.3881,10.3881,44400.0
2010-08-04 13:10:00,11.94,11.95,11.91,11.91,37500.0,10.3881,10.3968,10.362,10.362,37500.0
2010-08-04 13:15:00,11.91,11.93,11.91,11.91,49200.0,10.362,10.3794,10.362,10.362,49200.0
2010-08-04 13:20:00,11.91,11.92,11.88,11.89,125100.0,10.362,10.3707,10.3359,10.3446,125100.0
2010-08-04 13:25:00,11.89,11.9,11.88,11.88,22200.0,10.3446,10.3533,10.3359,10.3359,22200.0
2010-08-04 13:30:00,11.89,11.93,11.88,11.93,36200.0,10.3446,10.3794,10.3359,10.3794,36200.0
2010-08-04 13:35:00,11.92,11.93,11.9,11.9,45400.0,10.3707,10.3794,10.3533,10.3533,45400.0
2010-08-04 13:40:00,11.9,11.91,11.88,11.89,33400.0,10.3533,10.362,10.3359,10.3446,33400.0
2010-08-04 13:45:00,11.89,11.9,11.88,11.89,78900.0,10.3446,10.3533,10.3359,10.3446,78900.0
2010-08-04 13:50:00,11.89,11.89,11.87,11.88,58500.0,10.3446,10.3446,10.3272,10.3359,58500.0
2010-08-04 13:55:00,11.88,11.88,11.82,11.83,63900.0,10.3359,10.3359,10.2837,10.2924,63900.0
2010-08-04 14:00:00,11.83,11.83,11.8,11.81,251300.0,10.2924,10.2924,10.2663,10.275,251300.0
2010-08-04 14:05:00,11.81,11.82,11.78,11.8,149800.0,10.275,10.2837,10.2489,10.2663,149800.0
2010-08-04 14:10:00,11.8,11.8,11.74,11.76,328100.0,10.2663,10.2663,10.2141,10.2315,328100.0
2010-08-04 14:15:00,11.77,11.77,11.73,11.73,106600.0,10.2402,10.2402,10.2054,10.2054,106600.0
2010-08-04 14:20:00,11.72,11.73,11.68,11.71,152500.0,10.1967,10.2054,10.1619,10.188,152500.0
2010-08-04 14:25:00,11.7,11.72,11.7,11.71,62000.0,10.1793,10.1967,10.1793,10.188,62000.0
2010-08-04 14:30:00,11.72,11.75,11.72,11.74,101100.0,10.1967,10.2228,10.1967,10.2141,101100.0
2010-08-04 14:35:00,11.74,11.77,11.74,11.76,95400.0,10.2141,10.2402,10.2141,10.2315,95400.0
2010-08-04 14:40:00,11.76,11.81,11.75,11.81,52100.0,10.2315,10.275,10.2228,10.275,52100.0
2010-08-04 14:45:00,11.81,11.81,11.78,11.78,47400.0,10.275,10.275,10.2489,10.2489,47400.0
2010-08-04 14:50:00,11.78,11.79,11.76,11.77,42400.0,10.2489,10.2576,10.2315,10.2402,42400.0
2010-08-04 14:55:00,11.76,11.77,11.75,11.75,48100.0,10.2315,10.2402,10.2228,10.2228,48100.0
2010-08-04 15:00:00,11.75,11.78,11.74,11.77,83300.0,10.2228,10.2489,10.2141,10.2402,83300.0
2010-08-04 15:05:00,11.78,11.8,11.77,11.79,69200.0,10.2489,10.2663,10.2402,10.2576,69200.0
2010-08-04 15:10:00,11.79,11.8,11.77,11.8,75900.0,10.2576,10.2663,10.2402,10.2663,75900.0
2010-08-04 15:15:00,11.79,11.82,11.79,11.8,93100.0,10.2576,10.2837,10.2576,10.2663,93100.0
2010-08-04 15:20:00,11.8,11.85,11.8,11.81,117000.0,10.2663,10.3098,10.2663,10.275,117000.0
2010-08-04 15:25:00,11.81,11.89,11.81,11.88,149800.0,10.275,10.3446,10.275,10.3359,149800.0
2010-08-04 15:30:00,11.88,11.89,11.85,11.87,111100.0,10.3359,10.3446,10.3098,10.3272,111100.0
2010-08-04 15:35:00,11.88,11.88,11.82,11.82,83500.0,10.3359,10.3359,10.2837,10.2837,83500.0
2010-08-04 15:40:00,11.83,11.84,11.8,11.81,164500.0,10.2924,10.3011,10.2663,10.275,164500.0
2010-08-04 15:45:00,11.81,11.85,11.81,11.85,125100.0,10.275,10.3098,10.275,10.3098,125100.0
2010-08-04 15:50:00,11.85,11.86,11.84,11.86,193200.0,10.3098,10.3185,10.3011,10.3185,193200.0
2010-08-04 15:55:00,11.85,11.89,11.84,11.86,475000.0,10.3098,10.3446,10.3011,10.3185,475000.0
2010-08-05 09:30:00,11.8,11.98,11.8,11.96,171200.0,10.2663,10.4229,10.2663,10.4055,171200.0
2010-08-05 09:35:00,11.96,11.99,11.83,11.89,244300.0,10.4055,10.4316,10.2924,10.3446,244300.0
2010-08-05 09:40:00,11.89,11.91,11.84,11.84,97100.0,10.3446,10.362,10.3011,10.3011,97100.0
2010-08-05 09:45:00,11.84,11.92,11.84,11.91,71200.0,10.3011,10.3707,10.3011,10.362,71200.0
2010-08-05 09:50:00,11.91,12.04,11.9,12.03,264800.0,10.362,10.4751,10.3533,10.4664,264800.0
2010-08-05 09:55:00,12.03,12.09,12.03,12.03,139800.0,10.4664,10.5186,10.4664,10.4664,139800.0
2010-08-05 10:00:00,12.02,12.03,11.96,12.0,108900.0,10.4577,10.4664,10.4055,10.4403,108900.0
2010-08-05 10:05:00,12.0,12.06,12.0,12.06,88100.0,10.4403,10.4925,10.4403,10.4925,88100.0
2010-08-05 10:10:00,12.04,12.07,12.04,12.06,47100.0,10.4751,10.5012,10.4751,10.4925,47100.0
2010-08-05 10:15:00,12.05,12.07,12.02,12.02,48000.0,10.4838,10.5012,10.4577,10.4577,48000.0
2010-08-05 10:20:00,12.02,12.1,12.01,12.1,114400.0,10.4577,10.5273,10.449,10.5273,114400.0
2010-08-05 10:25:00,12.1,12.13,12.09,12.1,91000.0,10.5273,10.5534,10.5186,10.5273,91000.0
2010-08-05 10:30:00,12.09,12.1,12.06,12.06,74500.0,10.5186,10.5273,10.4925,10.4925,74500.0
2010-08-05 10:35:00,12.06,12.09,12.03,12.09,147900.0,10.4925,10.5186,10.4664,10.5186,147900.0
2010-08-05 10:40:00,12.09,12.09,12.06,12.06,185500.0,10.5186,10.5186,10.4925,10.4925,185500.0
2010-08-05 10:45:00,12.06,12.07,12.06,12.06,56400.0,10.4925,10.5012,10.4925,10.4925,56400.0
2010-08-05 10:50:00,12.06,12.07,12.0,12.0,38100.0,10.4925,10.5012,10.4403,10.4403,38100.0
2010-08-05 10:55:00,12.01,12.08,11.99,12.07,208900.0,10.449,10.5099,10.4316,10.5012,208900.0
2010-08-05 11:00:00,12.07,12.08,12.04,12.04,73700.0,10.5012,10.5099,10.4751,10.4751,73700.0
2010-08-05 11:05:00,12.05,12.06,12.0,12.05,100700.0,10.4838,10.4925,10.4403,10.4838,100700.0
2010-08-05 11:10:00,12.06,12.07,12.03,12.07,63500.0,10.4925,10.5012,10.4664,10.5012,63500.0
2010-08-05 11:15:00,12.06,12.08,12.05,12.05,63700.0,10.4925,10.5099,10.4838,10.4838,63700.0
2010-08-05 11:20:00,12.05,12.07,12.05,12.05,63600.0,10.4838,10.5012,10.4838,10.4838,63600.0
2010-08-05 11:25:00,12.05,12.06,12.05,12.05,41000.0,10.4838,10.4925,10.4838,10.4838,41000.0
2010-08-05 11:30:00,12.05,12.06,12.05,12.05,32100.0,10.4838,10.4925,10.4838,10.4838,32100.0
2010-08-05 11:35:00,12.05,12.06,12.04,12.06,53800.0,10.4838,10.4925,10.4751,10.4925,53800.0
2010-08-05 11:40:00,12.05,12.11,12.05,12.1,127000.0,10.4838,10.536,10.4838,10.5273,127000.0
2010-08-05 11:45:00,12.1,12.11,12.08,12.08,59400.0,10.5273,10.536,10.5099,10.5099,59400.0
2010-08-05 11:50:00,12.08,12.09,12.07,12.07,24200.0,10.5099,10.5186,10.5012,10.5012,24200.0
2010-08-05 11:55:00,12.07,12.08,12.04,12.05,34800.0,10.5012,10.5099,10.4751,10.4838,34800.0
2010-08-05 12:00:00,12.05,12.08,12.04,12.07,37400.0,10.4838,10.5099,10.4751,10.5012,37400.0
2010-08-05 12:05:00,12.06,12.08,12.06,12.07,30200.0,10.4925,10.5099,10.4925,10.5012,30200.0
2010-08-05 12:10:00,12.07,12.08,12.07,12.08,25700.0,10.5012,10.5099,10.5012,10.5099,25700.0
2010-08-05 12:15:00,12.08,12.08,12.07,12.07,16200.0,10.5099,10.5099,10.5012,10.5012,16200.0
2010-08-05 12:20:00,12.07,12.08,12.04,12.04,13600.0,10.5012,10.5099,10.4751,10.4751,13600.0
2010-08-05 12:25:00,12.05,12.07,12.04,12.06,36900.0,10.4838,10.5012,10.4751,10.4925,36900.0
2010-08-05 12:30:00,12.06,12.07,12.02,12.03,16400.0,10.4925,10.5012,10.4577,10.4664,16400.0
2010-08-05 12:35:00,12.03,12.03,12.0,12.0,56400.0,10.4664,10.4664,10.4403,10.4403,56400.0
2010-08-05 12:40:00,12.0,12.01,12.0,12.0,20000.0,10.4403,10.449,10.4403,10.4403,20000.0
2010-08-05 12:45:00,12.0,12.03,12.0,12.0,59600.0,10.4403,10.4664,10.4403,10.4403,59600.0
2010-08-05 12:50:00,12.0,12.0,11.96,11.97,51600.0,10.4403,10.4403,10.4055,10.4142,51600.0
2010-08-05 12:55:00,11.97,12.0,11.93,11.97,173200.0,10.4142,10.4403,10.3794,10.4142,173200.0
2010-08-05 13:00:00,11.97,12.0,11.94,11.97,210200.0,10.4142,10.4403,10.3881,10.4142,210200.0
2010-08-05 13:05:00,11.97,11.97,11.94,11.95,44300.0,10.4142,10.4142,10.3881,10.3968,44300.0
2010-08-05 13:10:00,11.96,11.96,11.92,11.92,44100.0,10.4055,10.4055,10.3707,10.3707,44100.0
2010-08-05 13:15:00,11.93,11.93,11.88,11.88,70900.0,10.3794,10.3794,10.3359,10.3359,70900.0
2010-08-05 13:20:00,11.88,11.92,11.88,11.92,69200.0,10.3359,10.3707,10.3359,10.3707,69200.0
2010-08-05 13:25:00,11.92,11.98,11.92,11.98,40100.0,10.3707,10.4229,10.3707,10.4229,40100.0
2010-08-05 13:30:00,11.98,12.03,11.97,11.97,132200.0,10.4229,10.4664,10.4142,10.4142,132200.0
2010-08-05 13:35:00,11.98,12.01,11.97,11.98,47700.0,10.4229,10.449,10.4142,10.4229,47700.0
2010-08-05 13:40:00,11.98,11.98,11.93,11.94,20300.0,10.4229,10.4229,10.3794,10.3881,20300.0
2010-08-05 13:45:00,11.93,11.94,11.88,11.88,235200.0,10.3794,10.3881,10.3359,10.3359,235200.0
2010-08-05 13:50:00,11.88,11.89,11.84,11.87,107700.0,10.3359,10.3446,10.3011,10.3272,107700.0
2010-08-05 13:55:00,11.87,11.87,11.8,11.81,132000.0,10.3272,10.3272,10.2663,10.275,132000.0
2010-08-05 14:00:00,11.81,11.84,11.8,11.81,112500.0,10.275,10.3011,10.2663,10.275,112500.0
2010-08-05 14:05:00,11.81,11.83,11.8,11.82,77700.0,10.275,10.2924,10.2663,10.2837,77700.0
2010-08-05 14:10:00,11.82,11.83,11.8,11.83,92600.0,10.2837,10.2924,10.2663,10.2924,92600.0
2010-08-05 14:15:00,11.83,11.83,11.76,11.76,91600.0,10.2924,10.2924,10.2315,10.2315,91600.0
2010-08-05 14:20:00,11.76,11.77,11.72,11.73,232900.0,10.2315,10.2402,10.1967,10.2054,232900.0
2010-08-05 14:25:00,11.73,11.78,11.73,11.77,103600.0,10.2054,10.2489,10.2054,10.2402,103600.0
2010-08-05 14:30:00,11.77,11.78,11.73,11.73,103300.0,10.2402,10.2489,10.2054,10.2054,103300.0
2010-08-05 14:35:00,11.73,11.78,11.73,11.76,173300.0,10.2054,10.2489,10.2054,10.2315,173300.0
2010-08-05 14:40:00,11.77,11.78,11.75,11.77,107600.0,10.2402,10.2489,10.2228,10.2402,107600.0
2010-08-05 14:45:00,11.77,11.77,11.75,11.75,48300.0,10.2402,10.2402,10.2228,10.2228,48300.0
2010-08-05 14:50:00,11.76,11.77,11.72,11.76,145100.0,10.2315,10.2402,10.1967,10.2315,145100.0
2010-08-05 14:55:00,11.75,11.77,11.75,11.76,51200.0,10.2228,10.2402,10.2228,10.2315,51200.0
2010-08-05 15:00:00,11.76,11.77,11.75,11.76,69600.0,10.2315,10.2402,10.2228,10.2315,69600.0
2010-08-05 15:05:00,11.77,11.77,11.74,11.75,150500.0,10.2402,10.2402,10.2141,10.2228,150500.0
2010-08-05 15:10:00,11.76,11.76,11.73,11.74,86800.0,10.2315,10.2315,10.2054,10.2141,86800.0
2010-08-05 15:15:00,11.74,11.76,11.73,11.76,51500.0,10.2141,10.2315,10.2054,10.2315,51500.0
2010-08-05 15:20:00,11.76,11.76,11.75,11.76,104900.0,10.2315,10.2315,10.2228,10.2315,104900.0
2010-08-05 15:25:00,11.76,11.76,11.72,11.72,138500.0,10.2315,10.2315,10.1967,10.1967,138500.0
2010-08-05 15:30:00,11.73,11.74,11.72,11.74,102700.0,10.2054,10.2141,10.1967,10.2141,102700.0
2010-08-05 15:35:00,11.73,11.75,11.73,11.74,95400.0,10.2054,10.2228,10.2054,10.2141,95400.0
2010-08-05 15:40:00,11.75,11.76,11.74,11.76,176400.0,10.2228,10.2315,10.2141,10.2315,176400.0
2010-08-05 15:45:00,11.76,11.8,11.76,11.8,222900.0,10.2315,10.2663,10.2315,10.2663,222900.0
2010-08-05 15:50:00,11.8,11.8,11.76,11.79,234000.0,10.2663,10.2663,10.2315,10.2576,234000.0
2010-08-05 15:55:00,11.79,11.81,11.79,11.79,317900.0,10.2576,10.275,10.2576,10.2576,317900.0
2010-08-06 09:30:00,11.6,11.71,11.58,11.71,161900.0,10.0923,10.188,10.0749,10.188,161900.0
2010-08-06 09:35:00,11.71,11.75,11.64,11.7,185000.0,10.188,10.2228,10.1271,10.1793,185000.0
2010-08-06 09:40:00,11.7,11.84,11.69,11.82,137800.0,10.1793,10.3011,10.1706,10.2837,137800.0
2010-08-06 09:45:00,11.83,11.89,11.79,11.83,167200.0,10.2924,10.3446,10.2576,10.2924,167200.0
2010-08-06 09:50:00,11.82,11.86,11.82,11.86,89900.0,10.2837,10.3185,10.2837,10.3185,89900.0
2010-08-06 09:55:00,11.86,11.91,11.84,11.9,73200.0,10.3185,10.362,10.3011,10.3533,73200.0
2010-08-06 10:00:00,11.91,11.92,11.9,11.91,109300.0,10.362,10.3707,10.3533,10.362,109300.0
2010-08-06 10:05:00,11.9,11.94,11.89,11.93,103100.0,10.3533,10.3881,10.3446,10.3794,103100.0
2010-08-06 10:10:00,11.92,11.93,11.87,11.9,250200.0,10.3707,10.3794,10.3272,10.3533,250200.0
2010-08-06 10:15:00,11.89,11.94,11.89,11.91,170600.0,10.3446,10.3881,10.3446,10.362,170600.0
2010-08-06 10:20:00,11.92,11.92,11.86,11.88,89600.0,10.3707,10.3707,10.3185,10.3359,89600.0
2010-08-06 10:25:00,11.88,11.91,11.87,11.91,49700.0,10.3359,10.362,10.3272,10.362,49700.0
2010-08-06 10:30:00,11.9,11.95,11.9,11.94,52900.0,10.3533,10.3968,10.3533,10.3881,52900.0
2010-08-06 10:35:00,11.93,11.95,11.92,11.93,147700.0,10.3794,10.3968,10.3707,10.3794,147700.0
2010-08-06 10:40:00,11.93,11.94,11.84,11.85,102600.0,10.3794,10.3881,10.3011,10.3098,102600.0
2010-08-06 10:45:00,11.84,11.85,11.78,11.81,121800.0,10.3011,10.3098,10.2489,10.275,121800.0
2010-08-06 10:50:00,11.8,11.81,11.77,11.8,90500.0,10.2663,10.275,10.2402,10.2663,90500.0
2010-08-06 10:55:00,11.81,11.82,11.77,11.77,124500.0,10.275,10.2837,10.2402,10.2402,124500.0
2010-08-06 11:00:00,11.78,11.79,11.75,11.78,67100.0,10.2489,10.2576,10.2228,10.2489,67100.0
2010-08-06 11:05:00,11.78,11.79,11.76,11.77,53400.0,10.2489,10.2576,10.2315,10.2402,53400.0
2010-08-06 11:10:00,11.76,11.76,11.74,11.74,113500.0,10.2315,10.2315,10.2141,10.2141,113500.0
2010-08-06 11:15:00,11.74,11.74,11.73,11.73,46700.0,10.2141,10.2141,10.2054,10.2054,46700.0
2010-08-06 11:20:00,11.73,11.78,11.72,11.77,54200.0,10.2054,10.2489,10.1967,10.2402,54200.0
2010-08-06 11:25:00,11.77,11.77,11.74,11.74,36500.0,10.2402,10.2402,10.2141,10.2141,36500.0
2010-08-06 11:30:00,11.74,11.79,11.74,11.79,56800.0,10.2141,10.2576,10.2141,10.2576,56800.0
2010-08-06 11:35:00,11.79,11.85,11.79,11.85,72900.0,10.2576,10.3098,10.2576,10.3098,72900.0
2010-08-06 11:40:00,11.85,11.85,11.81,11.82,78400.0,10.3098,10.3098,10.275,10.2837,78400.0
2010-08-06 11:45:00,11.83,11.83,11.79,11.81,34300.0,10.2924,10.2924,10.2576,10.275,34300.0
2010-08-06 11:50:00,11.81,11.81,11.75,11.77,50000.0,10.275,10.275,10.2228,10.2402,50000.0
2010-08-06 11:55:00,11.78,11.78,11.73,11.73,45500.0,10.2489,10.2489,10.2054,10.2054,45500.0
2010-08-06 12:00:00,11.73,11.75,11.7,11.73,62500.0,10.2054,10.2228,10.1793,10.2054,62500.0
2010-08-06 12:05:00,11.73,11.77,11.73,11.77,55300.0,10.2054,10.2402,10.2054,10.2402,55300.0
2010-08-06 12:10:00,11.76,11.77,11.73,11.73,39800.0,10.2315,10.2402,10.2054,10.2054,39800.0
2010-08-06 12:15:00,11.73,11.75,11.72,11.74,24300.0,10.2054,10.2228,10.1967,10.2141,24300.0
2010-08-06 12:20:00,11.75,11.77,11.73,11.77,53700.0,10.2228,10.2402,10.2054,10.2402,53700.0
2010-08-06 12:25:00,11.76,11.76,11.7,11.7,34100.0,10.2315,10.2315,10.1793,10.1793,34100.0
2010-08-06 12:30:00,11.71,11.71,11.7,11.7,6400.0,10.188,10.188,10.1793,10.1793,6400.0
2010-08-06 12:35:00,11.7,11.71,11.7,11.7,32300.0,10.1793,10.188,10.1793,10.1793,32300.0
2010-08-06 12:40:00,11.71,11.71,11.69,11.7,46200.0,10.188,10.188,10.1706,10.1793,46200.0
2010-08-06 12:45:00,11.7,11.71,11.69,11.69,27700.0,10.1793,10.188,10.1706,10.1706,27700.0
2010-08-06 12:50:00,11.69,11.71,11.69,11.69,37900.0,10.1706,10.188,10.1706,10.1706,37900.0
2010-08-06 12:55:00,11.69,11.7,11.67,11.68,60600.0,10.1706,10.1793,10.1532,10.1619,60600.0
2010-08-06 13:00:00,11.67,11.73,11.67,11.7,86100.0,10.1532,10.2054,10.1532,10.1793,86100.0
2010-08-06 13:05:00,11.7,11.72,11.69,11.7,68200.0,10.1793,10.1967,10.1706,10.1793,68200.0
2010-08-06 13:10:00,11.7,11.71,11.68,11.68,27400.0,10.1793,10.188,10.1619,10.1619,27400.0
2010-08-06 13:15:00,11.69,11.69,11.66,11.68,55300.0,10.1706,10.1706,10.1445,10.1619,55300.0
2010-08-06 13:20:00,11.67,11.69,11.67,11.68,35000.0,10.1532,10.1706,10.1532,10.1619,35000.0
2010-08-06 13:25:00,11.69,11.69,11.66,11.68,59500.0,10.1706,10.1706,10.1445,10.1619,59500.0
2010-08-06 13:30:00,11.67,11.68,11.66,11.66,34200.0,10.1532,10.1619,10.1445,10.1445,34200.0
2010-08-06 13:35:00,11.66,11.71,11.66,11.68,138300.0,10.1445,10.188,10.1445,10.1619,138300.0
2010-08-06 13:40:00,11.67,11.69,11.66,11.68,41000.0,10.1532,10.1706,10.1445,10.1619,41000.0
2010-08-06 13:45:00,11.69,11.71,11.65,11.65,108200.0,10.1706,10.188,10.1358,10.1358,108200.0
2010-08-06 13:50:00,11.66,11.66,11.62,11.62,147500.0,10.1445,10.1445,10.1097,10.1097,147500.0
2010-08-06 13:55:00,11.63,11.63,11.61,11.61,72200.0,10.1184,10.1184,10.101,10.101,72200.0
2010-08-06 14:00:00,11.61,11.61,11.59,11.59,168400.0,10.101,10.101,10.0836,10.0836,168400.0
2010-08-06 14:05:00,11.6,11.61,11.57,11.61,89900.0,10.0923,10.101,10.0662,10.101,89900.0
2010-08-06 14:10:00,11.61,11.64,11.6,11.63,91100.0,10.101,10.1271,10.0923,10.1184,91100.0
2010-08-06 14:15:00,11.63,11.63,11.6,11.61,45200.0,10.1184,10.1184,10.0923,10.101,45200.0
2010-08-06 14:20:00,11.62,11.65,11.62,11.64,63800.0,10.1097,10.1358,10.1097,10.1271,63800.0
2010-08-06 14:25:00,11.64,11.65,11.64,11.64,21700.0,10.1271,10.1358,10.1271,10.1271,21700.0
2010-08-06 14:30:00,11.65,11.68,11.64,11.65,83900.0,10.1358,10.1619,10.1271,10.1358,83900.0
2010-08-06 14:35:00,11.65,11.66,11.63,11.64,45500.0,10.1358,10.1445,10.1184,10.1271,45500.0
2010-08-06 14:40:00,11.64,11.67,11.64,11.66,22800.0,10.1271,10.1532,10.1271,10.1445,22800.0
2010-08-06 14:45:00,11.66,11.72,11.64,11.72,113600.0,10.1445,10.1967,10.1271,10.1967,113600.0
2010-08-06 14:50:00,11.72,11.75,11.71,11.74,81900.0,10.1967,10.2228,10.188,10.2141,81900.0
2010-08-06 14:55:00,11.74,11.74,11.71,11.71,87500.0,10.2141,10.2141,10.188,10.188,87500.0
2010-08-06 15:00:00,11.72,11.76,11.71,11.72,113600.0,10.1967,10.2315,10.188,10.1967,113600.0
2010-08-06 15:05:00,11.73,11.75,11.72,11.73,64400.0,10.2054,10.2228,10.1967,10.2054,64400.0
2010-08-06 15:10:00,11.73,11.75,11.69,11.69,129600.0,10.2054,10.2228,10.1706,10.1706,129600.0
2010-08-06 15:15:00,11.69,11.75,11.69,11.75,36500.0,10.1706,10.2228,10.1706,10.2228,36500.0
2010-08-06 15:20:00,11.74,11.75,11.73,11.74,72300.0,10.2141,10.2228,10.2054,10.2141,72300.0
2010-08-06 15:25:00,11.74,11.78,11.74,11.76,62900.0,10.2141,10.2489,10.2141,10.2315,62900.0
2010-08-06 15:30:00,11.76,11.77,11.75,11.77,62300.0,10.2315,10.2402,10.2228,10.2402,62300.0
2010-08-06 15:35:00,11.76,11.81,11.76,11.78,159400.0,10.2315,10.275,10.2315,10.2489,159400.0
2010-08-06 15:40:00,11.78,11.84,11.77,11.82,109000.0,10.2489,10.3011,10.2402,10.2837,109000.0
2010-08-06 15:45:00,11.83,11.85,11.81,11.85,142900.0,10.2924,10.3098,10.275,10.3098,142900.0
2010-08-06 15:50:00,11.85,11.85,11.78,11.79,185100.0,10.3098,10.3098,10.2489,10.2576,185100.0
2010-08-06 15:55:00,11.8,11.82,11.78,11.79,329100.0,10.2663,10.2837,10.2489,10.2576,329100.0
2010-08-09 09:30:00,11.93,11.98,11.91,11.95,52100.0,10.3794,10.4229,10.362,10.3968,52100.0
2010-08-09 09:35:00,11.95,11.97,11.91,11.94,133800.0,10.3968,10.4142,10.362,10.3881,133800.0
2010-08-09 09:40:00,11.95,11.95,11.87,11.88,286000.0,10.3968,10.3968,10.3272,10.3359,286000.0
2010-08-09 09:45:00,11.88,11.88,11.83,11.84,313900.0,10.3359,10.3359,10.2924,10.3011,313900.0
2010-08-09 09:50:00,11.85,11.88,11.81,11.85,105700.0,10.3098,10.3359,10.275,10.3098,105700.0
2010-08-09 09:55:00,11.85,11.85,11.81,11.81,100300.0,10.3098,10.3098,10.275,10.275,100300.0
2010-08-09 10:00:00,11.82,11.84,11.79,11.81,122900.0,10.2837,10.3011,10.2576,10.275,122900.0
2010-08-09 10:05:00,11.81,11.81,11.77,11.79,62900.0,10.275,10.275,10.2402,10.2576,62900.0
2010-08-09 10:10:00,11.8,11.82,11.79,11.81,81900.0,10.2663,10.2837,10.2576,10.275,81900.0
2010-08-09 10:15:00,11.81,11.82,11.79,11.81,103100.0,10.275,10.2837,10.2576,10.275,103100.0
2010-08-09 10:20:00,11.81,11.84,11.81,11.83,38200.0,10.275,10.3011,10.275,10.2924,38200.0
2010-08-09 10:25:00,11.83,11.84,11.81,11.83,49300.0,10.2924,10.3011,10.275,10.2924,49300.0
2010-08-09 10:30:00,11.83,11.84,11.81,11.82,75000.0,10.2924,10.3011,10.275,10.2837,75000.0
2010-08-09 10:35:00,11.82,11.84,11.8,11.8,52100.0,10.2837,10.3011,10.2663,10.2663,52100.0
2010-08-09 10:40:00,11.8,11.86,11.79,11.84,282800.0,10.2663,10.3185,10.2576,10.3011,282800.0
2010-08-09 10:45:00,11.84,11.86,11.84,11.85,35000.0,10.3011,10.3185,10.3011,10.3098,35000.0
2010-08-09 10:50:00,11.85,11.85,11.82,11.84,83000.0,10.3098,10.3098,10.2837,10.3011,83000.0
2010-08-09 10:55:00,11.84,11.87,11.83,11.86,79200.0,10.3011,10.3272,10.2924,10.3185,79200.0
2010-08-09 11:00:00,11.86,11.89,11.85,11.89,61400.0,10.3185,10.3446,10.3098,10.3446,61400.0
2010-08-09 11:05:00,11.89,11.93,11.89,11.91,51700.0,10.3446,10.3794,10.3446,10.362,51700.0
2010-08-09 11:10:00,11.91,11.92,11.9,11.9,76700.0,10.362,10.3707,10.3533,10.3533,76700.0
2010-08-09 11:15:00,11.9,11.91,11.9,11.9,27900.0,10.3533,10.362,10.3533,10.3533,27900.0
2010-08-09 11:20:00,11.91,11.94,11.9,11.94,152100.0,10.362,10.3881,10.3533,10.3881,152100.0
2010-08-09 11:25:00,11.94,11.95,11.91,11.91,50000.0,10.3881,10.3968,10.362,10.362,50000.0
2010-08-09 11:30:00,11.91,11.95,11.9,11.95,76300.0,10.362,10.3968,10.3533,10.3968,76300.0
2010-08-09 11:35:00,11.95,11.98,11.94,11.98,234500.0,10.3968,10.4229,10.3881,10.4229,234500.0
2010-08-09 11:40:00,11.97,12.02,11.97,12.01,113000.0,10.4142,10.4577,10.4142,10.449,113000.0
2010-08-09 11:45:00,12.01,12.01,11.98,12.01,104600.0,10.449,10.449,10.4229,10.449,104600.0
2010-08-09 11:50:00,12.0,12.02,11.99,12.0,79600.0,10.4403,10.4577,10.4316,10.4403,79600.0
2010-08-09 11:55:00,12.01,12.04,12.0,12.04,59500.0,10.449,10.4751,10.4403,10.4751,59500.0
2010-08-09 12:00:00,12.03,12.04,12.03,12.04,29400.0,10.4664,10.4751,10.4664,10.4751,29400.0
2010-08-09 12:05:00,12.03,12.04,12.02,12.04,89600.0,10.4664,10.4751,10.4577,10.4751,89600.0
2010-08-09 12:10:00,12.03,12.09,12.03,12.09,85500.0,10.4664,10.5186,10.4664,10.5186,85500.0
2010-08-09 12:15:00,12.09,12.1,12.09,12.09,23900.0,10.5186,10.5273,10.5186,10.5186,23900.0
2010-08-09 12:20:00,12.09,12.1,12.02,12.02,77600.0,10.5186,10.5273,10.4577,10.4577,77600.0
2010-08-09 12:25:00,12.02,12.03,12.02,12.02,12700.0,10.4577,10.4664,10.4577,10.4577,12700.0
2010-08-09 12:30:00,12.02,12.06,12.02,12.06,51900.0,10.4577,10.4925,10.4577,10.4925,51900.0
2010-08-09 12:35:00,12.06,12.09,12.05,12.09,33400.0,10.4925,10.5186,10.4838,10.5186,33400.0
2010-08-09 12:40:00,12.08,12.09,12.07,12.07,49000.0,10.5099,10.5186,10.5012,10.5012,49000.0
2010-08-09 12:45:00,12.08,12.08,12.04,12.04,48300.0,10.5099,10.5099,10.4751,10.4751,48300.0
2010-08-09 12:50:00,12.04,12.06,12.04,12.06,26300.0,10.4751,10.4925,10.4751,10.4925,26300.0
2010-08-09 12:55:00,12.06,12.06,12.02,12.02,54600.0,10.4925,10.4925,10.4577,10.4577,54600.0
2010-08-09 13:00:00,12.02,12.05,12.02,12.05,81300.0,10.4577,10.4838,10.4577,10.4838,81300.0
2010-08-09 13:05:00,12.06,12.06,12.05,12.05,19800.0,10.4925,10.4925,10.4838,10.4838,19800.0
2010-08-09 13:10:00,12.05,12.06,12.05,12.05,10900.0,10.4838,10.4925,10.4838,10.4838,10900.0
2010-08-09 13:15:00,12.06,12.07,12.05,12.07,23900.0,10.4925,10.5012,10.4838,10.5012,23900.0
2010-08-09 13:20:00,12.06,12.09,12.06,12.09,41500.0,10.4925,10.5186,10.4925,10.5186,41500.0
2010-08-09 13:25:00,12.09,12.09,12.08,12.09,27900.0,10.5186,10.5186,10.5099,10.5186,27900.0
2010-08-09 13:30:00,12.08,12.09,12.08,12.09,27400.0,10.5099,10.5186,10.5099,10.5186,27400.0
2010-08-09 13:35:00,12.09,12.09,12.05,12.05,101800.0,10.5186,10.5186,10.4838,10.4838,101800.0
2010-08-09 13:40:00,12.05,12.07,12.05,12.07,39700.0,10.4838,10.5012,10.4838,10.5012,39700.0
2010-08-09 13:45:00,12.07,12.09,12.05,12.07,72700.0,10.5012,10.5186,10.4838,10.5012,72700.0
2010-08-09 13:50:00,12.06,12.07,12.06,12.07,15600.0,10.4925,10.5012,10.4925,10.5012,15600.0
2010-08-09 13:55:00,12.07,12.1,12.06,12.1,47000.0,10.5012,10.5273,10.4925,10.5273,47000.0
2010-08-09 14:00:00,12.1,12.11,12.09,12.09,61200.0,10.5273,10.536,10.5186,10.5186,61200.0
2010-08-09 14:05:00,12.09,12.1,12.06,12.07,72900.0,10.5186,10.5273,10.4925,10.5012,72900.0
2010-08-09 14:10:00,12.06,12.08,12.05,12.07,62900.0,10.4925,10.5099,10.4838,10.5012,62900.0
2010-08-09 14:15:00,12.08,12.09,12.07,12.08,39500.0,10.5099,10.5186,10.5012,10.5099,39500.0
2010-08-09 14:20:00,12.08,12.11,12.07,12.1,48500.0,10.5099,10.536,10.5012,10.5273,48500.0
2010-08-09 14:25:00,12.1,12.15,12.1,12.14,69200.0,10.5273,10.5708,10.5273,10.5621,69200.0
2010-08-09 14:30:00,12.14,12.18,12.13,12.18,182500.0,10.5621,10.5969,10.5534,10.5969,182500.0
2010-08-09 14:35:00,12.18,12.18,12.14,12.15,66700.0,10.5969,10.5969,10.5621,10.5708,66700.0
2010-08-09 14:40:00,12.15,12.2,12.15,12.19,84500.0,10.5708,10.6143,10.5708,10.6056,84500.0
2010-08-09 14:45:00,12.2,12.23,12.19,12.23,127700.0,10.6143,10.6404,10.6056,10.6404,127700.0
2010-08-09 14:50:00,12.23,12.23,12.21,12.22,53000.0,10.6404,10.6404,10.623,10.6317,53000.0
2010-08-09 14:55:00,12.21,12.23,12.21,12.22,59100.0,10.623,10.6404,10.623,10.6317,59100.0
2010-08-09 15:00:00,12.22,12.23,12.2,12.23,90500.0,10.6317,10.6404,10.6143,10.6404,90500.0
2010-08-09 15:05:00,12.23,12.24,12.22,12.22,80900.0,10.6404,10.6491,10.6317,10.6317,80900.0
2010-08-09 15:10:00,12.22,12.23,12.2,12.2,47500.0,10.6317,10.6404,10.6143,10.6143,47500.0
2010-08-09 15:15:00,12.2,12.22,12.19,12.21,90200.0,10.6143,10.6317,10.6056,10.623,90200.0
2010-08-09 15:20:00,12.22,12.24,12.21,12.24,104700.0,10.6317,10.6491,10.623,10.6491,104700.0
2010-08-09 15:25:00,12.23,12.24,12.23,12.23,54500.0,10.6404,10.6491,10.6404,10.6404,54500.0
2010-08-09 15:30:00,12.23,12.23,12.19,12.19,161100.0,10.6404,10.6404,10.6056,10.6056,161100.0
2010-08-09 15:35:00,12.19,12.22,12.18,12.19,234700.0,10.6056,10.6317,10.5969,10.6056,234700.0
2010-08-09 15:40:00,12.2,12.2,12.16,12.16,169400.0,10.6143,10.6143,10.5795,10.5795,169400.0
2010-08-09 15:45:00,12.16,12.17,12.14,12.15,142700.0,10.5795,10.5882,10.5621,10.5708,142700.0
2010-08-09 15:50:00,12.14,12.16,12.14,12.15,172100.0,10.5621,10.5795,10.5621,10.5708,172100.0
2010-08-09 15:55:00,12.15,12.19,12.15,12.19,320300.0,10.5708,10.6056,10.5708,10.6056,320300.0
2010-08-10 09:30:00,12.09,12.09,11.85,11.89,170700.0,10.5186,10.5186,10.3098,10.3446,170700.0
2010-08-10 09:35:00,11.89,11.91,11.83,11.91,117400.0,10.3446,10.362,10.2924,10.362,117400.0
2010-08-10 09:40:00,11.9,11.9,11.84,11.89,136500.0,10.3533,10.3533,10.3011,10.3446,136500.0
2010-08-10 09:45:00,11.89,11.9,11.84,11.9,83600.0,10.3446,10.3533,10.3011,10.3533,83600.0
2010-08-10 09:50:00,11.89,11.9,11.86,11.89,107700.0,10.3446,10.3533,10.3185,10.3446,107700.0
2010-08-10 09:55:00,11.89,11.9,11.84,11.87,156300.0,10.3446,10.3533,10.3011,10.3272,156300.0
2010-08-10 10:00:00,11.87,11.87,11.83,11.83,207400.0,10.3272,10.3272,10.2924,10.2924,207400.0
2010-08-10 10:05:00,11.83,11.84,11.8,11.81,229700.0,10.2924,10.3011,10.2663,10.275,229700.0
2010-08-10 10:10:00,11.81,11.83,11.8,11.82,144600.0,10.275,10.2924,10.2663,10.2837,144600.0
2010-08-10 10:15:00,11.82,11.89,11.81,11.88,56700.0,10.2837,10.3446,10.275,10.3359,56700.0
2010-08-10 10:20:00,11.89,11.95,11.88,11.93,87000.0,10.3446,10.3968,10.3359,10.3794,87000.0
2010-08-10 10:25:00,11.94,11.94,11.89,11.9,126300.0,10.3881,10.3881,10.3446,10.3533,126300.0
2010-08-10 10:30:00,11.9,11.9,11.87,11.87,45400.0,10.3533,10.3533,10.3272,10.3272,45400.0
2010-08-10 10:35:00,11.86,11.87,11.84,11.84,39800.0,10.3185,10.3272,10.3011,10.3011,39800.0
2010-08-10 10:40:00,11.84,11.85,11.82,11.82,69200.0,10.3011,10.3098,10.2837,10.2837,69200.0
2010-08-10 10:45:00,11.82,11.83,11.81,11.81,48500.0,10.2837,10.2924,10.275,10.275,48500.0
2010-08-10 10:50:00,11.81,11.82,11.81,11.81,36800.0,10.275,10.2837,10.275,10.275,36800.0
2010-08-10 10:55:00,11.82,11.84,11.81,11.84,79700.0,10.2837,10.3011,10.275,10.3011,79700.0
2010-08-10 11:00:00,11.84,11.86,11.84,11.85,41500.0,10.3011,10.3185,10.3011,10.3098,41500.0
2010-08-10 11:05:00,11.86,11.86,11.83,11.84,40100.0,10.3185,10.3185,10.2924,10.3011,40100.0
2010-08-10 11:10:00,11.84,11.84,11.8,11.8,146400.0,10.3011,10.3011,10.2663,10.2663,146400.0
2010-08-10 11:15:00,11.81,11.81,11.77,11.77,82400.0,10.275,10.275,10.2402,10.2402,82400.0
2010-08-10 11:20:00,11.77,11.77,11.76,11.76,39700.0,10.2402,10.2402,10.2315,10.2315,39700.0
2010-08-10 11:25:00,11.76,11.8,11.76,11.78,101500.0,10.2315,10.2663,10.2315,10.2489,101500.0
2010-08-10 11:30:00,11.78,11.79,11.77,11.77,30800.0,10.2489,10.2576,10.2402,10.2402,30800.0
2010-08-10 11:35:00,11.78,11.81,11.77,11.81,59000.0,10.2489,10.275,10.2402,10.275,59000.0
2010-08-10 11:40:00,11.8,11.81,11.79,11.79,22900.0,10.2663,10.275,10.2576,10.2576,22900.0
2010-08-10 11:45:00,11.79,11.83,11.79,11.83,42100.0,10.2576,10.2924,10.2576,10.2924,42100.0
2010-08-10 11:50:00,11.82,11.83,11.8,11.8,46100.0,10.2837,10.2924,10.2663,10.2663,46100.0
2010-08-10 11:55:00,11.8,11.82,11.8,11.81,45200.0,10.2663,10.2837,10.2663,10.275,45200.0
2010-08-10 12:00:00,11.81,11.81,11.78,11.79,46700.0,10.275,10.275,10.2489,10.2576,46700.0
2010-08-10 12:05:00,11.79,11.8,11.79,11.8,20300.0,10.2576,10.2663,10.2576,10.2663,20300.0
2010-08-10 12:10:00,11.8,11.8,11.79,11.79,13700.0,10.2663,10.2663,10.2576,10.2576,13700.0
2010-08-10 12:15:00,11.79,11.79,11.77,11.77,41400.0,10.2576,10.2576,10.2402,10.2402,41400.0
2010-08-10 12:20:00,11.77,11.78,11.77,11.77,19800.0,10.2402,10.2489,10.2402,10.2402,19800.0
2010-08-10 12:25:00,11.77,11.78,11.77,11.77,23700.0,10.2402,10.2489,10.2402,10.2402,23700.0
2010-08-10 12:30:00,11.77,11.77,11.76,11.76,41100.0,10.2402,10.2402,10.2315,10.2315,41100.0
2010-08-10 12:35:00,11.76,11.77,11.75,11.76,61000.0,10.2315,10.2402,10.2228,10.2315,61000.0
2010-08-10 12:40:00,11.75,11.76,11.74,11.76,40000.0,10.2228,10.2315,10.2141,10.2315,40000.0
2010-08-10 12:45:00,11.76,11.77,11.75,11.77,30000.0,10.2315,10.2402,10.2228,10.2402,30000.0
2010-08-10 12:50:00,11.76,11.77,11.76,11.77,22200.0,10.2315,10.2402,10.2315,10.2402,22200.0
2010-08-10 12:55:00,11.77,11.78,11.75,11.75,54700.0,10.2402,10.2489,10.2228,10.2228,54700.0
2010-08-10 13:00:00,11.75,11.75,11.72,11.72,52100.0,10.2228,10.2228,10.1967,10.1967,52100.0
2010-08-10 13:05:00,11.72,11.73,11.68,11.71,93200.0,10.1967,10.2054,10.1619,10.188,93200.0
2010-08-10 13:10:00,11.72,11.74,11.71,11.73,15900.0,10.1967,10.2141,10.188,10.2054,15900.0
2010-08-10 13:15:00,11.73,11.74,11.71,11.71,30000.0,10.2054,10.2141,10.188,10.188,30000.0
2010-08-10 13:20:00,11.71,11.72,11.68,11.68,30500.0,10.188,10.1967,10.1619,10.1619,30500.0
2010-08-10 13:25:00,11.68,11.69,11.66,11.66,32600.0,10.1619,10.1706,10.1445,10.1445,32600.0
2010-08-10 13:30:00,11.66,11.7,11.66,11.7,40600.0,10.1445,10.1793,10.1445,10.1793,40600.0
2010-08-10 13:35:00,11.69,11.73,11.69,11.73,19800.0,10.1706,10.2054,10.1706,10.2054,19800.0
2010-08-10 13:40:00,11.72,11.74,11.72,11.73,14500.0,10.1967,10.2141,10.1967,10.2054,14500.0
2010-08-10 13:45:00,11.73,11.74,11.73,11.73,10000.0,10.2054,10.2141,10.2054,10.2054,10000.0
2010-08-10 13:50:00,11.73,11.74,11.73,11.73,14500.0,10.2054,10.2141,10.2054,10.2054,14500.0
2010-08-10 13:55:00,11.73,11.76,11.73,11.75,23900.0,10.2054,10.2315,10.2054,10.2228,23900.0
2010-08-10 14:00:00,11.75,11.76,11.75,11.76,25600.0,10.2228,10.2315,10.2228,10.2315,25600.0
2010-08-10 14:05:00,11.75,11.78,11.74,11.74,44500.0,10.2228,10.2489,10.2141,10.2141,44500.0
2010-08-10 14:10:00,11.74,11.75,11.73,11.75,54500.0,10.2141,10.2228,10.2054,10.2228,54500.0
2010-08-10 14:15:00,11.75,11.82,11.74,11.78,132800.0,10.2228,10.2837,10.2141,10.2489,132800.0
2010-08-10 14:20:00,11.78,11.81,11.77,11.78,94000.0,10.2489,10.275,10.2402,10.2489,94000.0
2010-08-10 14:25:00,11.78,11.78,11.75,11.78,104900.0,10.2489,10.2489,10.2228,10.2489,104900.0
2010-08-10 14:30:00,11.78,11.84,11.77,11.82,135100.0,10.2489,10.3011,10.2402,10.2837,135100.0
2010-08-10 14:35:00,11.81,11.82,11.8,11.8,67300.0,10.275,10.2837,10.2663,10.2663,67300.0
2010-08-10 14:40:00,11.8,11.89,11.8,11.88,164200.0,10.2663,10.3446,10.2663,10.3359,164200.0
2010-08-10 14:45:00,11.87,11.88,11.79,11.8,102500.0,10.3272,10.3359,10.2576,10.2663,102500.0
2010-08-10 14:50:00,11.8,11.8,11.75,11.76,93600.0,10.2663,10.2663,10.2228,10.2315,93600.0
2010-08-10 14:55:00,11.76,11.78,11.75,11.75,63500.0,10.2315,10.2489,10.2228,10.2228,63500.0
2010-08-10 15:00:00,11.76,11.81,11.75,11.81,86600.0,10.2315,10.275,10.2228,10.275,86600.0
2010-08-10 15:05:00,11.81,11.84,11.8,11.83,97700.0,10.275,10.3011,10.2663,10.2924,97700.0
2010-08-10 15:10:00,11.83,11.84,11.78,11.8,64200.0,10.2924,10.3011,10.2489,10.2663,64200.0
2010-08-10 15:15:00,11.8,11.82,11.77,11.78,79700.0,10.2663,10.2837,10.2402,10.2489,79700.0
2010-08-10 15:20:00,11.78,11.79,11.76,11.79,40400.0,10.2489,10.2576,10.2315,10.2576,40400.0
2010-08-10 15:25:00,11.79,11.83,11.78,11.83,31200.0,10.2576,10.2924,10.2489,10.2924,31200.0
2010-08-10 15:30:00,11.83,11.83,11.8,11.82,59300.0,10.2924,10.2924,10.2663,10.2837,59300.0
2010-08-10 15:35:00,11.82,11.87,11.82,11.85,90600.0,10.2837,10.3272,10.2837,10.3098,90600.0
2010-08-10 15:40:00,11.85,11.86,11.84,11.85,67600.0,10.3098,10.3185,10.3011,10.3098,67600.0
2010-08-10 15:45:00,11.84,11.88,11.82,11.82,164800.0,10.3011,10.3359,10.2837,10.2837,164800.0
2010-08-10 15:50:00,11.82,11.83,11.77,11.8,212900.0,10.2837,10.2924,10.2402,10.2663,212900.0
2010-08-10 15:55:00,11.8,11.82,11.77,11.8,602600.0,10.2663,10.2837,10.2402,10.2663,602600.0
2010-08-11 09:30:00,11.68,11.68,11.5,11.5,161200.0,10.1619,10.1619,10.0053,10.0053,161200.0
2010-08-11 09:35:00,11.51,11.7,11.5,11.64,92300.0,10.014,10.1793,10.0053,10.1271,92300.0
2010-08-11 09:40:00,11.64,11.67,11.59,11.59,72800.0,10.1271,10.1532,10.0836,10.0836,72800.0
2010-08-11 09:45:00,11.59,11.59,11.54,11.56,56500.0,10.0836,10.0836,10.0401,10.0575,56500.0
2010-08-11 09:50:00,11.55,11.58,11.53,11.58,81600.0,10.0488,10.0749,10.0314,10.0749,81600.0
2010-08-11 09:55:00,11.58,11.61,11.55,11.57,73100.0,10.0749,10.101,10.0488,10.0662,73100.0
2010-08-11 10:00:00,11.57,11.57,11.55,11.56,50000.0,10.0662,10.0662,10.0488,10.0575,50000.0
2010-08-11 10:05:00,11.56,11.57,11.5,11.53,154700.0,10.0575,10.0662,10.0053,10.0314,154700.0
2010-08-11 10:10:00,11.52,11.53,11.52,11.52,28900.0,10.0227,10.0314,10.0227,10.0227,28900.0
2010-08-11 10:15:00,11.52,11.52,11.48,11.48,96000.0,10.0227,10.0227,9.9879,9.9879,96000.0
2010-08-11 10:20:00,11.48,11.51,11.48,11.48,38900.0,9.9879,10.014,9.9879,9.9879,38900.0
2010-08-11 10:25:00,11.49,11.49,11.44,11.44,63700.0,9.9966,9.9966,9.9531,9.9531,63700.0
2010-08-11 10:30:00,11.44,11.45,11.42,11.44,71000.0,9.9531,9.9618,9.9357,9.9531,71000.0
2010-08-11 10:35:00,11.43,11.43,11.39,11.4,87800.0,9.9444,9.9444,9.9096,9.9183,87800.0
2010-08-11 10:40:00,11.4,11.4,11.34,11.34,134800.0,9.9183,9.9183,9.8661,9.8661,134800.0
2010-08-11 10:45:00,11.34,11.35,11.33,11.35,103800.0,9.8661,9.8748,9.8574,9.8748,103800.0
2010-08-11 10:50:00,11.35,11.37,11.33,11.35,88100.0,9.8748,9.8922,9.8574,9.8748,88100.0
2010-08-11 10:55:00,11.34,11.34,11.27,11.28,181500.0,9.8661,9.8661,9.8052,9.8139,181500.0
2010-08-11 11:00:00,11.28,11.28,11.22,11.23,213400.0,9.8139,9.8139,9.7617,9.7704,213400.0
2010-08-11 11:05:00,11.23,11.24,11.21,11.22,82800.0,9.7704,9.7791,9.753,9.7617,82800.0
2010-08-11 11:10:00,11.22,11.22,11.21,11.21,16100.0,9.7617,9.7617,9.753,9.753,16100.0
2010-08-11 11:15:00,11.22,11.28,11.22,11.27,89000.0,9.7617,9.8139,9.7617,9.8052,89000.0
2010-08-11 11:20:00,11.27,11.31,11.26,11.31,62200.0,9.8052,9.84,9.7965,9.84,62200.0
2010-08-11 11:25:00,11.31,11.41,11.31,11.35,178900.0,9.84,9.927,9.84,9.8748,178900.0
2010-08-11 11:30:00,11.34,11.37,11.34,11.36,24100.0,9.8661,9.8922,9.8661,9.8835,24100.0
2010-08-11 11:35:00,11.36,11.37,11.33,11.33,46400.0,9.8835,9.8922,9.8574,9.8574,46400.0
2010-08-11 11:40:00,11.34,11.38,11.33,11.37,76800.0,9.8661,9.9009,9.8574,9.8922,76800.0
2010-08-11 11:45:00,11.37,11.37,11.35,11.35,33900.0,9.8922,9.8922,9.8748,9.8748,33900.0
2010-08-11 11:50:00,11.36,11.38,11.35,11.38,35100.0,9.8835,9.9009,9.8748,9.9009,35100.0
2010-08-11 11:55:00,11.38,11.43,11.37,11.42,228100.0,9.9009,9.9444,9.8922,9.9357,228100.0
2010-08-11 12:00:00,11.43,11.43,11.4,11.4,189600.0,9.9444,9.9444,9.9183,9.9183,189600.0
2010-08-11 12:05:00,11.41,11.41,11.4,11.4,16600.0,9.927,9.927,9.9183,9.9183,16600.0
2010-08-11 12:10:00,11.4,11.41,11.4,11.4,21900.0,9.9183,9.927,9.9183,9.9183,21900.0
2010-08-11 12:15:00,11.4,11.42,11.4,11.41,44800.0,9.9183,9.9357,9.9183,9.927,44800.0
2010-08-11 12:20:00,11.41,11.42,11.38,11.38,184800.0,9.927,9.9357,9.9009,9.9009,184800.0
2010-08-11 12:25:00,11.38,11.39,11.38,11.38,24600.0,9.9009,9.9096,9.9009,9.9009,24600.0
2010-08-11 12:30:00,11.38,11.39,11.38,11.38,23900.0,9.9009,9.9096,9.9009,9.9009,23900.0
2010-08-11 12:35:00,11.38,11.41,11.37,11.41,95000.0,9.9009,9.927,9.8922,9.927,95000.0
2010-08-11 12:40:00,11.41,11.41,11.4,11.41,40300.0,9.927,9.927,9.9183,9.927,40300.0
2010-08-11 12:45:00,11.41,11.43,11.39,11.39,74000.0,9.927,9.9444,9.9096,9.9096,74000.0
2010-08-11 12:50:00,11.39,11.41,11.38,11.39,69600.0,9.9096,9.927,9.9009,9.9096,69600.0
2010-08-11 12:55:00,11.4,11.4,11.39,11.4,21700.0,9.9183,9.9183,9.9096,9.9183,21700.0
2010-08-11 13:00:00,11.39,11.4,11.39,11.4,89800.0,9.9096,9.9183,9.9096,9.9183,89800.0
2010-08-11 13:05:00,11.4,11.43,11.4,11.42,38000.0,9.9183,9.9444,9.9183,9.9357,38000.0
2010-08-11 13:10:00,11.42,11.42,11.39,11.4,56100.0,9.9357,9.9357,9.9096,9.9183,56100.0
2010-08-11 13:15:00,11.39,11.4,11.39,11.4,12800.0,9.9096,9.9183,9.9096,9.9183,12800.0
2010-08-11 13:20:00,11.39,11.4,11.38,11.38,32100.0,9.9096,9.9183,9.9009,9.9009,32100.0
2010-08-11 13:25:00,11.38,11.39,11.38,11.39,47800.0,9.9009,9.9096,9.9009,9.9096,47800.0
2010-08-11 13:30:00,11.39,11.39,11.38,11.39,16500.0,9.9096,9.9096,9.9009,9.9096,16500.0
2010-08-11 13:35:00,11.38,11.41,11.38,11.4,81300.0,9.9009,9.927,9.9009,9.9183,81300.0
2010-08-11 13:40:00,11.4,11.41,11.4,11.41,15100.0,9.9183,9.927,9.9183,9.927,15100.0
2010-08-11 13:45:00,11.4,11.41,11.4,11.4,39100.0,9.9183,9.927,9.9183,9.9183,39100.0
2010-08-11 13:50:00,11.4,11.41,11.39,11.39,95000.0,9.9183,9.927,9.9096,9.9096,95000.0
2010-08-11 13:55:00,11.4,11.41,11.39,11.4,117800.0,9.9183,9.927,9.9096,9.9183,117800.0
2010-08-11 14:00:00,11.4,11.41,11.4,11.4,47400.0,9.9183,9.927,9.9183,9.9183,47400.0
2010-08-11 14:05:00,11.4,11.41,11.4,11.4,81800.0,9.9183,9.927,9.9183,9.9183,81800.0
2010-08-11 14:10:00,11.4,11.41,11.4,11.4,11200.0,9.9183,9.927,9.9183,9.9183,11200.0
2010-08-11 14:15:00,11.4,11.41,11.39,11.39,58000.0,9.9183,9.927,9.9096,9.9096,58000.0
2010-08-11 14:20:00,11.4,11.4,11.39,11.39,38600.0,9.9183,9.9183,9.9096,9.9096,38600.0
2010-08-11 14:25:00,11.39,11.4,11.39,11.39,18000.0,9.9096,9.9183,9.9096,9.9096,18000.0
2010-08-11 14:30:00,11.4,11.4,11.39,11.39,47700.0,9.9183,9.9183,9.9096,9.9096,47700.0
2010-08-11 14:35:00,11.4,11.4,11.39,11.39,79700.0,9.9183,9.9183,9.9096,9.9096,79700.0
2010-08-11 14:40:00,11.39,11.4,11.39,11.39,63700.0,9.9096,9.9183,9.9096,9.9096,63700.0
2010-08-11 14:45:00,11.39,11.4,11.39,11.39,22700.0,9.9096,9.9183,9.9096,9.9096,22700.0
2010-08-11 14:50:00,11.39,11.42,11.39,11.4,247900.0,9.9096,9.9357,9.9096,9.9183,247900.0
2010-08-11 14:55:00,11.4,11.41,11.39,11.4,89800.0,9.9183,9.927,9.9096,9.9183,89800.0
2010-08-11 15:00:00,11.39,11.41,11.39,11.4,61300.0,9.9096,9.927,9.9096,9.9183,61300.0
2010-08-11 15:05:00,11.4,11.42,11.4,11.42,74100.0,9.9183,9.9357,9.9183,9.9357,74100.0
2010-08-11 15:10:00,11.41,11.42,11.41,11.41,26300.0,9.927,9.9357,9.927,9.927,26300.0
2010-08-11 15:15:00,11.41,11.42,11.39,11.41,73500.0,9.927,9.9357,9.9096,9.927,73500.0
2010-08-11 15:20:00,11.4,11.41,11.4,11.4,29800.0,9.9183,9.927,9.9183,9.9183,29800.0
2010-08-11 15:25:00,11.4,11.41,11.4,11.4,29100.0,9.9183,9.927,9.9183,9.9183,29100.0
2010-08-11 15:30:00,11.4,11.41,11.4,11.4,73500.0,9.9183,9.927,9.9183,9.9183,73500.0
2010-08-11 15:35:00,11.4,11.41,11.39,11.39,83700.0,9.9183,9.927,9.9096,9.9096,83700.0
2010-08-11 15:40:00,11.39,11.44,11.39,11.41,274800.0,9.9096,9.9531,9.9096,9.927,274800.0
2010-08-11 15:45:00,11.4,11.42,11.4,11.4,79900.0,9.9183,9.9357,9.9183,9.9183,79900.0
2010-08-11 15:50:00,11.4,11.4,11.39,11.39,199100.0,9.9183,9.9183,9.9096,9.9096,199100.0
2010-08-11 15:55:00,11.39,11.4,11.36,11.37,466200.0,9.9096,9.9183,9.8835,9.8922,466200.0
2010-08-12 09:30:00,11.15,11.18,11.11,11.13,75000.0,9.7008,9.7269,9.666,9.6834,75000.0
2010-08-12 09:35:00,11.12,11.23,11.05,11.21,141300.0,9.6747,9.7704,9.6138,9.753,141300.0
2010-08-12 09:40:00,11.2,11.38,11.2,11.32,190500.0,9.7443,9.9009,9.7443,9.8487,190500.0
2010-08-12 09:45:00,11.32,11.38,11.3,11.38,100800.0,9.8487,9.9009,9.8313,9.9009,100800.0
2010-08-12 09:50:00,11.37,11.38,11.3,11.36,151300.0,9.8922,9.9009,9.8313,9.8835,151300.0
2010-08-12 09:55:00,11.35,11.46,11.34,11.41,140400.0,9.8748,9.9705,9.8661,9.927,140400.0
2010-08-12 10:00:00,11.42,11.48,11.41,11.48,137200.0,9.9357,9.9879,9.927,9.9879,137200.0
2010-08-12 10:05:00,11.48,11.49,11.46,11.49,96100.0,9.9879,9.9966,9.9705,9.9966,96100.0
2010-08-12 10:10:00,11.48,11.57,11.47,11.54,128100.0,9.9879,10.0662,9.9792,10.0401,128100.0
2010-08-12 10:15:00,11.54,11.55,11.48,11.48,58900.0,10.0401,10.0488,9.9879,9.9879,58900.0
2010-08-12 10:20:00,11.48,11.49,11.47,11.49,57300.0,9.9879,9.9966,9.9792,9.9966,57300.0
2010-08-12 10:25:00,11.49,11.5,11.43,11.45,26500.0,9.9966,10.0053,9.9444,9.9618,26500.0
2010-08-12 10:30:00,11.44,11.48,11.43,11.44,44300.0,9.9531,9.9879,9.9444,9.9531,44300.0
2010-08-12 10:35:00,11.45,11.49,11.45,11.48,80100.0,9.9618,9.9966,9.9618,9.9879,80100.0
2010-08-12 10:40:00,11.48,11.52,11.47,11.5,37600.0,9.9879,10.0227,9.9792,10.0053,37600.0
2010-08-12 10:45:00,11.51,11.53,11.5,11.51,34400.0,10.014,10.0314,10.0053,10.014,34400.0
2010-08-12 10:50:00,11.52,11.53,11.51,11.53,23100.0,10.0227,10.0314,10.014,10.0314,23100.0
2010-08-12 10:55:00,11.52,11.56,11.5,11.52,111600.0,10.0227,10.0575,10.0053,10.0227,111600.0
2010-08-12 11:00:00,11.52,11.54,11.51,11.53,39900.0,10.0227,10.0401,10.014,10.0314,39900.0
2010-08-12 11:05:00,11.52,11.54,11.52,11.53,23900.0,10.0227,10.0401,10.0227,10.0314,23900.0
2010-08-12 11:10:00,11.53,11.57,11.52,11.57,23300.0,10.0314,10.0662,10.0227,10.0662,23300.0
2010-08-12 11:15:00,11.57,11.59,11.56,11.57,46100.0,10.0662,10.0836,10.0575,10.0662,46100.0
2010-08-12 11:20:00,11.57,11.61,11.56,11.6,61600.0,10.0662,10.101,10.0575,10.0923,61600.0
2010-08-12 11:25:00,11.61,11.61,11.6,11.6,8800.0,10.101,10.101,10.0923,10.0923,8800.0
2010-08-12 11:30:00,11.6,11.61,11.56,11.56,24600.0,10.0923,10.101,10.0575,10.0575,24600.0
2010-08-12 11:35:00,11.56,11.56,11.55,11.55,14200.0,10.0575,10.0575,10.0488,10.0488,14200.0
2010-08-12 11:40:00,11.54,11.55,11.52,11.54,67300.0,10.0401,10.0488,10.0227,10.0401,67300.0
2010-08-12 11:45:00,11.54,11.56,11.53,11.54,44400.0,10.0401,10.0575,10.0314,10.0401,44400.0
2010-08-12 11:50:00,11.54,11.54,11.5,11.52,37400.0,10.0401,10.0401,10.0053,10.0227,37400.0
2010-08-12 11:55:00,11.53,11.54,11.5,11.5,20200.0,10.0314,10.0401,10.0053,10.0053,20200.0
2010-08-12 12:00:00,11.5,11.5,11.46,11.46,32400.0,10.0053,10.0053,9.9705,9.9705,32400.0
2010-08-12 12:05:00,11.46,11.47,11.46,11.46,17500.0,9.9705,9.9792,9.9705,9.9705,17500.0
2010-08-12 12:10:00,11.46,11.47,11.46,11.47,24500.0,9.9705,9.9792,9.9705,9.9792,24500.0
2010-08-12 12:15:00,11.46,11.5,11.45,11.49,97000.0,9.9705,10.0053,9.9618,9.9966,97000.0
2010-08-12 12:20:00,11.49,11.5,11.48,11.49,49800.0,9.9966,10.0053,9.9879,9.9966,49800.0
2010-08-12 12:25:00,11.48,11.49,11.45,11.45,40500.0,9.9879,9.9966,9.9618,9.9618,40500.0
2010-08-12 12:30:00,11.45,11.51,11.45,11.5,51700.0,9.9618,10.014,9.9618,10.0053,51700.0
2010-08-12 12:35:00,11.5,11.51,11.49,11.5,78900.0,10.0053,10.014,9.9966,10.0053,78900.0
2010-08-12 12:40:00,11.49,11.52,11.49,11.52,41200.0,9.9966,10.0227,9.9966,10.0227,41200.0
2010-08-12 12:45:00,11.51,11.52,11.49,11.52,47400.0,10.014,10.0227,9.9966,10.0227,47400.0
2010-08-12 12:50:00,11.52,11.52,11.51,11.51,24800.0,10.0227,10.0227,10.014,10.014,24800.0
2010-08-12 12:55:00,11.52,11.52,11.49,11.49,35500.0,10.0227,10.0227,9.9966,9.9966,35500.0
2010-08-12 13:00:00,11.49,11.5,11.49,11.49,39600.0,9.9966,10.0053,9.9966,9.9966,39600.0
2010-08-12 13:05:00,11.49,11.49,11.47,11.48,45300.0,9.9966,9.9966,9.9792,9.9879,45300.0
2010-08-12 13:10:00,11.48,11.48,11.46,11.48,48600.0,9.9879,9.9879,9.9705,9.9879,48600.0
2010-08-12 13:15:00,11.48,11.48,11.45,11.45,37500.0,9.9879,9.9879,9.9618,9.9618,37500.0
2010-08-12 13:20:00,11.45,11.46,11.41,11.41,42200.0,9.9618,9.9705,9.927,9.927,42200.0
2010-08-12 13:25:00,11.41,11.41,11.4,11.4,44800.0,9.927,9.927,9.9183,9.9183,44800.0
2010-08-12 13:30:00,11.4,11.42,11.4,11.41,43500.0,9.9183,9.9357,9.9183,9.927,43500.0
2010-08-12 13:35:00,11.42,11.46,11.41,11.45,41900.0,9.9357,9.9705,9.927,9.9618,41900.0
2010-08-12 13:40:00,11.45,11.47,11.45,11.46,29200.0,9.9618,9.9792,9.9618,9.9705,29200.0
2010-08-12 13:45:00,11.46,11.46,11.45,11.46,65100.0,9.9705,9.9705,9.9618,9.9705,65100.0
2010-08-12 13:50:00,11.45,11.46,11.45,11.45,37600.0,9.9618,9.9705,9.9618,9.9618,37600.0
2010-08-12 13:55:00,11.45,11.46,11.4,11.4,84700.0,9.9618,9.9705,9.9183,9.9183,84700.0
2010-08-12 14:00:00,11.41,11.44,11.4,11.44,70800.0,9.927,9.9531,9.9183,9.9531,70800.0
2010-08-12 14:05:00,11.43,11.47,11.43,11.44,60200.0,9.9444,9.9792,9.9444,9.9531,60200.0
2010-08-12 14:10:00,11.45,11.45,11.44,11.44,33900.0,9.9618,9.9618,9.9531,9.9531,33900.0
2010-08-12 14:15:00,11.44,11.45,11.4,11.41,36400.0,9.9531,9.9618,9.9183,9.927,36400.0
2010-08-12 14:20:00,11.41,11.46,11.39,11.43,130400.0,9.927,9.9705,9.9096,9.9444,130400.0
2010-08-12 14:25:00,11.43,11.47,11.43,11.47,56400.0,9.9444,9.9792,9.9444,9.9792,56400.0
2010-08-12 14:30:00,11.46,11.47,11.45,11.46,62300.0,9.9705,9.9792,9.9618,9.9705,62300.0
2010-08-12 14:35:00,11.45,11.51,11.45,11.48,146700.0,9.9618,10.014,9.9618,9.9879,146700.0
2010-08-12 14:40:00,11.48,11.51,11.48,11.5,64300.0,9.9879,10.014,9.9879,10.0053,64300.0
2010-08-12 14:45:00,11.51,11.51,11.49,11.5,86300.0,10.014,10.014,9.9966,10.0053,86300.0
2010-08-12 14:50:00,11.51,11.53,11.5,11.53,94600.0,10.014,10.0314,10.0053,10.0314,94600.0
2010-08-12 14:55:00,11.53,11.53,11.5,11.5,44900.0,10.0314,10.0314,10.0053,10.0053,44900.0
2010-08-12 15:00:00,11.5,11.55,11.5,11.53,73300.0,10.0053,10.0488,10.0053,10.0314,73300.0
2010-08-12 15:05:00,11.53,11.53,11.5,11.51,94200.0,10.0314,10.0314,10.0053,10.014,94200.0
2010-08-12 15:10:00,11.51,11.54,11.5,11.5,62900.0,10.014,10.0401,10.0053,10.0053,62900.0
2010-08-12 15:15:00,11.51,11.52,11.46,11.46,70400.0,10.014,10.0227,9.9705,9.9705,70400.0
2010-08-12 15:20:00,11.46,11.53,11.46,11.52,147300.0,9.9705,10.0314,9.9705,10.0227,147300.0
2010-08-12 15:25:00,11.52,11.54,11.5,11.53,153500.0,10.0227,10.0401,10.0053,10.0314,153500.0
2010-08-12 15:30:00,11.54,11.54,11.5,11.51,128700.0,10.0401,10.0401,10.0053,10.014,128700.0
2010-08-12 15:35:00,11.51,11.51,11.45,11.45,93900.0,10.014,10.014,9.9618,9.9618,93900.0
2010-08-12 15:40:00,11.46,11.48,11.39,11.48,189400.0,9.9705,9.9879,9.9096,9.9879,189400.0
2010-08-12 15:45:00,11.48,11.48,11.44,11.48,160700.0,9.9879,9.9879,9.9531,9.9879,160700.0
2010-08-12 15:50:00,11.49,11.49,11.44,11.46,150400.0,9.9966,9.9966,9.9531,9.9705,150400.0
2010-08-12 15:55:00,11.46,11.49,11.46,11.49,371300.0,9.9705,9.9966,9.9705,9.9966,371300.0
2010-08-13 09:30:00,11.38,11.53,11.38,11.43,125200.0,9.9009,10.0314,9.9009,9.9444,125200.0
2010-08-13 09:35:00,11.43,11.47,11.42,11.42,60000.0,9.9444,9.9792,9.9357,9.9357,60000.0
2010-08-13 09:40:00,11.42,11.43,11.27,11.31,119300.0,9.9357,9.9444,9.8052,9.84,119300.0
2010-08-13 09:45:00,11.31,11.32,11.22,11.24,141100.0,9.84,9.8487,9.7617,9.7791,141100.0
2010-08-13 09:50:00,11.25,11.36,11.24,11.33,151200.0,9.7878,9.8835,9.7791,9.8574,151200.0
2010-08-13 09:55:00,11.34,11.41,11.34,11.41,103500.0,9.8661,9.927,9.8661,9.927,103500.0
2010-08-13 10:00:00,11.41,11.43,11.39,11.42,132200.0,9.927,9.9444,9.9096,9.9357,132200.0
2010-08-13 10:05:00,11.42,11.47,11.41,11.45,51400.0,9.9357,9.9792,9.927,9.9618,51400.0
2010-08-13 10:10:00,11.45,11.49,11.44,11.49,100200.0,9.9618,9.9966,9.9531,9.9966,100200.0
2010-08-13 10:15:00,11.48,11.51,11.47,11.48,47300.0,9.9879,10.014,9.9792,9.9879,47300.0
2010-08-13 10:20:00,11.48,11.48,11.44,11.44,33100.0,9.9879,9.9879,9.9531,9.9531,33100.0
2010-08-13 10:25:00,11.44,11.44,11.37,11.42,89900.0,9.9531,9.9531,9.8922,9.9357,89900.0
2010-08-13 10:30:00,11.41,11.42,11.35,11.37,123900.0,9.927,9.9357,9.8748,9.8922,123900.0
2010-08-13 10:35:00,11.37,11.41,11.33,11.4,163200.0,9.8922,9.927,9.8574,9.9183,163200.0
2010-08-13 10:40:00,11.4,11.43,11.39,11.42,67000.0,9.9183,9.9444,9.9096,9.9357,67000.0
2010-08-13 10:45:00,11.42,11.42,11.38,11.4,41100.0,9.9357,9.9357,9.9009,9.9183,41100.0
2010-08-13 10:50:00,11.4,11.42,11.39,11.4,51400.0,9.9183,9.9357,9.9096,9.9183,51400.0
2010-08-13 10:55:00,11.4,11.46,11.4,11.46,32900.0,9.9183,9.9705,9.9183,9.9705,32900.0
2010-08-13 11:00:00,11.45,11.45,11.42,11.44,31000.0,9.9618,9.9618,9.9357,9.9531,31000.0
2010-08-13 11:05:00,11.44,11.48,11.43,11.43,60700.0,9.9531,9.9879,9.9444,9.9444,60700.0
2010-08-13 11:10:00,11.43,11.45,11.42,11.45,29500.0,9.9444,9.9618,9.9357,9.9618,29500.0
2010-08-13 11:15:00,11.45,11.47,11.42,11.42,108600.0,9.9618,9.9792,9.9357,9.9357,108600.0
2010-08-13 11:20:00,11.42,11.42,11.38,11.4,36000.0,9.9357,9.9357,9.9009,9.9183,36000.0
2010-08-13 11:25:00,11.4,11.43,11.4,11.43,18900.0,9.9183,9.9444,9.9183,9.9444,18900.0
2010-08-13 11:30:00,11.43,11.44,11.41,11.42,55400.0,9.9444,9.9531,9.927,9.9357,55400.0
2010-08-13 11:35:00,11.42,11.42,11.4,11.41,53400.0,9.9357,9.9357,9.9183,9.927,53400.0
2010-08-13 11:40:00,11.41,11.45,11.41,11.45,22600.0,9.927,9.9618,9.927,9.9618,22600.0
2010-08-13 11:45:00,11.44,11.45,11.44,11.45,7200.0,9.9531,9.9618,9.9531,9.9618,7200.0
2010-08-13 11:50:00,11.44,11.46,11.42,11.44,117900.0,9.9531,9.9705,9.9357,9.9531,117900.0
2010-08-13 11:55:00,11.44,11.49,11.44,11.49,64500.0,9.9531,9.9966,9.9531,9.9966,64500.0
2010-08-13 12:00:00,11.48,11.54,11.47,11.54,90300.0,9.9879,10.0401,9.9792,10.0401,90300.0
2010-08-13 12:05:00,11.54,11.59,11.54,11.59,149700.0,10.0401,10.0836,10.0401,10.0836,149700.0
2010-08-13 12:10:00,11.58,11.64,11.58,11.59,126600.0,10.0749,10.1271,10.0749,10.0836,126600.0
2010-08-13 12:15:00,11.6,11.62,11.59,11.6,41900.0,10.0923,10.1097,10.0836,10.0923,41900.0
2010-08-13 12:20:00,11.61,11.62,11.58,11.58,57100.0,10.101,10.1097,10.0749,10.0749,57100.0
2010-08-13 12:25:00,11.59,11.6,11.57,11.6,31600.0,10.0836,10.0923,10.0662,10.0923,31600.0
2010-08-13 12:30:00,11.59,11.6,11.57,11.58,31800.0,10.0836,10.0923,10.0662,10.0749,31800.0
2010-08-13 12:35:00,11.58,11.6,11.54,11.54,50100.0,10.0749,10.0923,10.0401,10.0401,50100.0
2010-08-13 12:40:00,11.54,11.59,11.54,11.57,19500.0,10.0401,10.0836,10.0401,10.0662,19500.0
2010-08-13 12:45:00,11.56,11.57,11.55,11.56,10500.0,10.0575,10.0662,10.0488,10.0575,10500.0
2010-08-13 12:50:00,11.56,11.58,11.56,11.58,8900.0,10.0575,10.0749,10.0575,10.0749,8900.0
2010-08-13 12:55:00,11.58,11.59,11.57,11.58,10600.0,10.0749,10.0836,10.0662,10.0749,10600.0
2010-08-13 13:00:00,11.58,11.59,11.56,11.56,18600.0,10.0749,10.0836,10.0575,10.0575,18600.0
2010-08-13 13:05:00,11.55,11.56,11.55,11.55,11100.0,10.0488,10.0575,10.0488,10.0488,11100.0
2010-08-13 13:10:00,11.55,11.55,11.53,11.55,27000.0,10.0488,10.0488,10.0314,10.0488,27000.0
2010-08-13 13:15:00,11.55,11.56,11.54,11.56,15300.0,10.0488,10.0575,10.0401,10.0575,15300.0
2010-08-13 13:20:00,11.56,11.56,11.51,11.51,25400.0,10.0575,10.0575,10.014,10.014,25400.0
2010-08-13 13:25:00,11.51,11.52,11.5,11.52,16100.0,10.014,10.0227,10.0053,10.0227,16100.0
2010-08-13 13:30:00,11.52,11.54,11.51,11.54,18300.0,10.0227,10.0401,10.014,10.0401,18300.0
2010-08-13 13:35:00,11.54,11.55,11.52,11.55,22300.0,10.0401,10.0488,10.0227,10.0488,22300.0
2010-08-13 13:40:00,11.55,11.55,11.52,11.52,15600.0,10.0488,10.0488,10.0227,10.0227,15600.0
2010-08-13 13:45:00,11.52,11.53,11.51,11.52,13700.0,10.0227,10.0314,10.014,10.0227,13700.0
2010-08-13 13:50:00,11.52,11.53,11.51,11.53,18300.0,10.0227,10.0314,10.014,10.0314,18300.0
2010-08-13 13:55:00,11.53,11.53,11.51,11.52,9700.0,10.0314,10.0314,10.014,10.0227,9700.0
2010-08-13 14:00:00,11.51,11.53,11.51,11.53,36200.0,10.014,10.0314,10.014,10.0314,36200.0
2010-08-13 14:05:00,11.53,11.53,11.52,11.52,12200.0,10.0314,10.0314,10.0227,10.0227,12200.0
2010-08-13 14:10:00,11.53,11.54,11.53,11.54,15900.0,10.0314,10.0401,10.0314,10.0401,15900.0
2010-08-13 14:15:00,11.53,11.55,11.53,11.54,35900.0,10.0314,10.0488,10.0314,10.0401,35900.0
2010-08-13 14:20:00,11.53,11.55,11.52,11.54,85100.0,10.0314,10.0488,10.0227,10.0401,85100.0
2010-08-13 14:25:00,11.54,11.56,11.54,11.55,21100.0,10.0401,10.0575,10.0401,10.0488,21100.0
2010-08-13 14:30:00,11.56,11.56,11.54,11.54,43500.0,10.0575,10.0575,10.0401,10.0401,43500.0
2010-08-13 14:35:00,11.54,11.54,11.53,11.54,7300.0,10.0401,10.0401,10.0314,10.0401,7300.0
2010-08-13 14:40:00,11.53,11.54,11.53,11.53,90800.0,10.0314,10.0401,10.0314,10.0314,90800.0
2010-08-13 14:45:00,11.53,11.55,11.53,11.54,102400.0,10.0314,10.0488,10.0314,10.0401,102400.0
2010-08-13 14:50:00,11.53,11.55,11.53,11.54,41800.0,10.0314,10.0488,10.0314,10.0401,41800.0
2010-08-13 14:55:00,11.55,11.56,11.53,11.56,90300.0,10.0488,10.0575,10.0314,10.0575,90300.0
2010-08-13 15:00:00,11.56,11.56,11.54,11.54,70300.0,10.0575,10.0575,10.0401,10.0401,70300.0
2010-08-13 15:05:00,11.53,11.57,11.52,11.57,110900.0,10.0314,10.0662,10.0227,10.0662,110900.0
2010-08-13 15:10:00,11.57,11.58,11.53,11.55,75300.0,10.0662,10.0749,10.0314,10.0488,75300.0
2010-08-13 15:15:00,11.56,11.59,11.55,11.59,46100.0,10.0575,10.0836,10.0488,10.0836,46100.0
2010-08-13 15:20:00,11.58,11.61,11.58,11.61,61900.0,10.0749,10.101,10.0749,10.101,61900.0
2010-08-13 15:25:00,11.6,11.61,11.59,11.6,97400.0,10.0923,10.101,10.0836,10.0923,97400.0
2010-08-13 15:30:00,11.59,11.61,11.58,11.61,145400.0,10.0836,10.101,10.0749,10.101,145400.0
2010-08-13 15:35:00,11.6,11.62,11.59,11.62,82400.0,10.0923,10.1097,10.0836,10.1097,82400.0
2010-08-13 15:40:00,11.61,11.62,11.57,11.57,111000.0,10.101,10.1097,10.0662,10.0662,111000.0
2010-08-13 15:45:00,11.57,11.58,11.54,11.55,110400.0,10.0662,10.0749,10.0401,10.0488,110400.0
2010-08-13 15:50:00,11.55,11.57,11.54,11.56,145300.0,10.0488,10.0662,10.0401,10.0575,145300.0
2010-08-13 15:55:00,11.56,11.57,11.55,11.55,192100.0,10.0575,10.0662,10.0488,10.0488,192100.0
2010-08-16 09:30:00,11.53,11.55,11.43,11.45,115700.0,10.0314,10.0488,9.9444,9.9618,115700.0
2010-08-16 09:35:00,11.46,11.55,11.45,11.54,111200.0,9.9705,10.0488,9.9618,10.0401,111200.0
2010-08-16 09:40:00,11.54,11.64,11.52,11.63,189800.0,10.0401,10.1271,10.0227,10.1184,189800.0
2010-08-16 09:45:00,11.62,11.65,11.61,11.62,122100.0,10.1097,10.1358,10.101,10.1097,122100.0
2010-08-16 09:50:00,11.62,11.62,11.6,11.61,62500.0,10.1097,10.1097,10.0923,10.101,62500.0
2010-08-16 09:55:00,11.6,11.61,11.57,11.61,61800.0,10.0923,10.101,10.0662,10.101,61800.0
2010-08-16 10:00:00,11.6,11.6,11.48,11.57,113300.0,10.0923,10.0923,9.9879,10.0662,113300.0
2010-08-16 10:05:00,11.57,11.62,11.56,11.6,63000.0,10.0662,10.1097,10.0575,10.0923,63000.0
2010-08-16 10:10:00,11.6,11.63,11.59,11.61,48900.0,10.0923,10.1184,10.0836,10.101,48900.0
2010-08-16 10:15:00,11.61,11.63,11.61,11.62,31600.0,10.101,10.1184,10.101,10.1097,31600.0
2010-08-16 10:20:00,11.61,11.63,11.6,11.62,39700.0,10.101,10.1184,10.0923,10.1097,39700.0
2010-08-16 10:25:00,11.61,11.63,11.6,11.61,56500.0,10.101,10.1184,10.0923,10.101,56500.0
2010-08-16 10:30:00,11.62,11.63,11.6,11.61,48200.0,10.1097,10.1184,10.0923,10.101,48200.0
2010-08-16 10:35:00,11.61,11.61,11.57,11.59,60500.0,10.101,10.101,10.0662,10.0836,60500.0
2010-08-16 10:40:00,11.59,11.6,11.55,11.56,51900.0,10.0836,10.0923,10.0488,10.0575,51900.0
2010-08-16 10:45:00,11.56,11.59,11.55,11.57,85900.0,10.0575,10.0836,10.0488,10.0662,85900.0
2010-08-16 10:50:00,11.58,11.59,11.55,11.56,73800.0,10.0749,10.0836,10.0488,10.0575,73800.0
2010-08-16 10:55:00,11.55,11.57,11.53,11.56,90400.0,10.0488,10.0662,10.0314,10.0575,90400.0
2010-08-16 11:00:00,11.56,11.57,11.5,11.55,177300.0,10.0575,10.0662,10.0053,10.0488,177300.0
2010-08-16 11:05:00,11.55,11.56,11.51,11.53,139700.0,10.0488,10.0575,10.014,10.0314,139700.0
2010-08-16 11:10:00,11.54,11.58,11.53,11.57,14900.0,10.0401,10.0749,10.0314,10.0662,14900.0
2010-08-16 11:15:00,11.57,11.57,11.55,11.56,22400.0,10.0662,10.0662,10.0488,10.0575,22400.0
2010-08-16 11:20:00,11.56,11.57,11.53,11.55,37200.0,10.0575,10.0662,10.0314,10.0488,37200.0
2010-08-16 11:25:00,11.56,11.59,11.55,11.58,36800.0,10.0575,10.0836,10.0488,10.0749,36800.0
2010-08-16 11:30:00,11.57,11.59,11.56,11.56,47500.0,10.0662,10.0836,10.0575,10.0575,47500.0
2010-08-16 11:35:00,11.57,11.59,11.56,11.57,23900.0,10.0662,10.0836,10.0575,10.0662,23900.0
2010-08-16 11:40:00,11.56,11.59,11.56,11.58,28100.0,10.0575,10.0836,10.0575,10.0749,28100.0
2010-08-16 11:45:00,11.57,11.57,11.55,11.56,24500.0,10.0662,10.0662,10.0488,10.0575,24500.0
2010-08-16 11:50:00,11.57,11.59,11.56,11.57,16700.0,10.0662,10.0836,10.0575,10.0662,16700.0
2010-08-16 11:55:00,11.58,11.58,11.54,11.54,12300.0,10.0749,10.0749,10.0401,10.0401,12300.0
2010-08-16 12:00:00,11.55,11.55,11.53,11.54,4900.0,10.0488,10.0488,10.0314,10.0401,4900.0
2010-08-16 12:05:00,11.54,11.57,11.53,11.56,20500.0,10.0401,10.0662,10.0314,10.0575,20500.0
2010-08-16 12:10:00,11.56,11.56,11.54,11.54,13200.0,10.0575,10.0575,10.0401,10.0401,13200.0
2010-08-16 12:15:00,11.54,11.55,11.53,11.54,15700.0,10.0401,10.0488,10.0314,10.0401,15700.0
2010-08-16 12:20:00,11.53,11.54,11.52,11.53,5600.0,10.0314,10.0401,10.0227,10.0314,5600.0
2010-08-16 12:25:00,11.52,11.55,11.5,11.55,21600.0,10.0227,10.0488,10.0053,10.0488,21600.0
2010-08-16 12:30:00,11.54,11.55,11.51,11.54,17400.0,10.0401,10.0488,10.014,10.0401,17400.0
2010-08-16 12:35:00,11.54,11.55,11.53,11.55,16600.0,10.0401,10.0488,10.0314,10.0488,16600.0
2010-08-16 12:40:00,11.55,11.55,11.52,11.54,9100.0,10.0488,10.0488,10.0227,10.0401,9100.0
2010-08-16 12:45:00,11.55,11.55,11.51,11.53,20400.0,10.0488,10.0488,10.014,10.0314,20400.0
2010-08-16 12:50:00,11.53,11.53,11.51,11.51,17000.0,10.0314,10.0314,10.014,10.014,17000.0
2010-08-16 12:55:00,11.51,11.54,11.5,11.54,41500.0,10.014,10.0401,10.0053,10.0401,41500.0
2010-08-16 13:00:00,11.54,11.57,11.54,11.54,49900.0,10.0401,10.0662,10.0401,10.0401,49900.0
2010-08-16 13:05:00,11.53,11.54,11.51,11.52,15300.0,10.0314,10.0401,10.014,10.0227,15300.0
2010-08-16 13:10:00,11.52,11.57,11.52,11.57,22700.0,10.0227,10.0662,10.0227,10.0662,22700.0
2010-08-16 13:15:00,11.57,11.59,11.56,11.58,45300.0,10.0662,10.0836,10.0575,10.0749,45300.0
2010-08-16 13:20:00,11.59,11.59,11.56,11.56,27700.0,10.0836,10.0836,10.0575,10.0575,27700.0
2010-08-16 13:25:00,11.56,11.57,11.53,11.54,115800.0,10.0575,10.0662,10.0314,10.0401,115800.0
2010-08-16 13:30:00,11.54,11.55,11.53,11.54,40900.0,10.0401,10.0488,10.0314,10.0401,40900.0
2010-08-16 13:35:00,11.54,11.54,11.5,11.51,14300.0,10.0401,10.0401,10.0053,10.014,14300.0
2010-08-16 13:40:00,11.51,11.54,11.5,11.52,45400.0,10.014,10.0401,10.0053,10.0227,45400.0
2010-08-16 13:45:00,11.52,11.53,11.5,11.5,17800.0,10.0227,10.0314,10.0053,10.0053,17800.0
2010-08-16 13:50:00,11.51,11.51,11.47,11.49,48000.0,10.014,10.014,9.9792,9.9966,48000.0
2010-08-16 13:55:00,11.5,11.5,11.47,11.48,48700.0,10.0053,10.0053,9.9792,9.9879,48700.0
2010-08-16 14:00:00,11.48,11.49,11.47,11.49,25800.0,9.9879,9.9966,9.9792,9.9966,25800.0
2010-08-16 14:05:00,11.48,11.48,11.45,11.45,15700.0,9.9879,9.9879,9.9618,9.9618,15700.0
2010-08-16 14:10:00,11.45,11.46,11.44,11.46,23000.0,9.9618,9.9705,9.9531,9.9705,23000.0
2010-08-16 14:15:00,11.45,11.47,11.43,11.46,46100.0,9.9618,9.9792,9.9444,9.9705,46100.0
2010-08-16 14:20:00,11.47,11.49,11.47,11.49,29000.0,9.9792,9.9966,9.9792,9.9966,29000.0
2010-08-16 14:25:00,11.49,11.5,11.47,11.47,11200.0,9.9966,10.0053,9.9792,9.9792,11200.0
2010-08-16 14:30:00,11.48,11.48,11.44,11.44,20500.0,9.9879,9.9879,9.9531,9.9531,20500.0
2010-08-16 14:35:00,11.43,11.44,11.42,11.43,41400.0,9.9444,9.9531,9.9357,9.9444,41400.0
2010-08-16 14:40:00,11.43,11.43,11.42,11.42,2400.0,9.9444,9.9444,9.9357,9.9357,2400.0
2010-08-16 14:45:00,11.43,11.43,11.42,11.42,36600.0,9.9444,9.9444,9.9357,9.9357,36600.0
2010-08-16 14:50:00,11.42,11.42,11.38,11.38,50100.0,9.9357,9.9357,9.9009,9.9009,50100.0
2010-08-16 14:55:00,11.39,11.4,11.38,11.4,19700.0,9.9096,9.9183,9.9009,9.9183,19700.0
2010-08-16 15:00:00,11.4,11.41,11.39,11.39,35700.0,9.9183,9.927,9.9096,9.9096,35700.0
2010-08-16 15:05:00,11.39,11.39,11.37,11.37,29300.0,9.9096,9.9096,9.8922,9.8922,29300.0
2010-08-16 15:10:00,11.38,11.38,11.34,11.34,41000.0,9.9009,9.9009,9.8661,9.8661,41000.0
2010-08-16 15:15:00,11.35,11.36,11.33,11.36,124200.0,9.8748,9.8835,9.8574,9.8835,124200.0
2010-08-16 15:20:00,11.36,11.38,11.35,11.36,60500.0,9.8835,9.9009,9.8748,9.8835,60500.0
2010-08-16 15:25:00,11.35,11.38,11.35,11.38,42300.0,9.8748,9.9009,9.8748,9.9009,42300.0
2010-08-16 15:30:00,11.38,11.4,11.37,11.4,99400.0,9.9009,9.9183,9.8922,9.9183,99400.0
2010-08-16 15:35:00,11.4,11.44,11.39,11.44,131700.0,9.9183,9.9531,9.9096,9.9531,131700.0
2010-08-16 15:40:00,11.44,11.46,11.43,11.46,116200.0,9.9531,9.9705,9.9444,9.9705,116200.0
2010-08-16 15:45:00,11.45,11.48,11.45,11.47,103700.0,9.9618,9.9879,9.9618,9.9792,103700.0
2010-08-16 15:50:00,11.47,11.52,11.47,11.5,319400.0,9.9792,10.0227,9.9792,10.0053,319400.0
2010-08-16 15:55:00,11.5,11.51,11.49,11.5,315100.0,10.0053,10.014,9.9966,10.0053,315100.0
2010-08-17 09:30:00,11.58,11.6,11.52,11.56,73200.0,10.0749,10.0923,10.0227,10.0575,73200.0
2010-08-17 09:35:00,11.56,11.63,11.54,11.62,124100.0,10.0575,10.1184,10.0401,10.1097,124100.0
2010-08-17 09:40:00,11.61,11.61,11.55,11.58,65600.0,10.101,10.101,10.0488,10.0749,65600.0
2010-08-17 09:45:00,11.57,11.57,11.51,11.55,49300.0,10.0662,10.0662,10.014,10.0488,49300.0
2010-08-17 09:50:00,11.55,11.58,11.55,11.57,103100.0,10.0488,10.0749,10.0488,10.0662,103100.0
2010-08-17 09:55:00,11.57,11.59,11.56,11.58,50900.0,10.0662,10.0836,10.0575,10.0749,50900.0
2010-08-17 10:00:00,11.59,11.59,11.56,11.58,66100.0,10.0836,10.0836,10.0575,10.0749,66100.0
2010-08-17 10:05:00,11.59,11.59,11.53,11.54,58900.0,10.0836,10.0836,10.0314,10.0401,58900.0
2010-08-17 10:10:00,11.54,11.55,11.5,11.52,47800.0,10.0401,10.0488,10.0053,10.0227,47800.0
2010-08-17 10:15:00,11.52,11.54,11.51,11.54,32500.0,10.0227,10.0401,10.014,10.0401,32500.0
2010-08-17 10:20:00,11.53,11.59,11.53,11.57,44100.0,10.0314,10.0836,10.0314,10.0662,44100.0
2010-08-17 10:25:00,11.56,11.58,11.55,11.57,42300.0,10.0575,10.0749,10.0488,10.0662,42300.0
2010-08-17 10:30:00,11.57,11.58,11.56,11.58,15200.0,10.0662,10.0749,10.0575,10.0749,15200.0
2010-08-17 10:35:00,11.58,11.59,11.56,11.59,40600.0,10.0749,10.0836,10.0575,10.0836,40600.0
2010-08-17 10:40:00,11.58,11.59,11.54,11.55,59100.0,10.0749,10.0836,10.0401,10.0488,59100.0
2010-08-17 10:45:00,11.54,11.6,11.54,11.59,88000.0,10.0401,10.0923,10.0401,10.0836,88000.0
2010-08-17 10:50:00,11.6,11.61,11.6,11.6,35200.0,10.0923,10.101,10.0923,10.0923,35200.0
2010-08-17 10:55:00,11.6,11.61,11.58,11.6,56200.0,10.0923,10.101,10.0749,10.0923,56200.0
2010-08-17 11:00:00,11.61,11.65,11.6,11.65,95300.0,10.101,10.1358,10.0923,10.1358,95300.0
2010-08-17 11:05:00,11.65,11.65,11.62,11.63,49700.0,10.1358,10.1358,10.1097,10.1184,49700.0
2010-08-17 11:10:00,11.63,11.63,11.59,11.6,223000.0,10.1184,10.1184,10.0836,10.0923,223000.0
2010-08-17 11:15:00,11.59,11.59,11.57,11.57,20100.0,10.0836,10.0836,10.0662,10.0662,20100.0
2010-08-17 11:20:00,11.58,11.58,11.57,11.58,16800.0,10.0749,10.0749,10.0662,10.0749,16800.0
2010-08-17 11:25:00,11.59,11.62,11.58,11.59,132300.0,10.0836,10.1097,10.0749,10.0836,132300.0
2010-08-17 11:30:00,11.6,11.6,11.57,11.58,51000.0,10.0923,10.0923,10.0662,10.0749,51000.0
2010-08-17 11:35:00,11.58,11.6,11.57,11.58,190500.0,10.0749,10.0923,10.0662,10.0749,190500.0
2010-08-17 11:40:00,11.57,11.58,11.57,11.58,6100.0,10.0662,10.0749,10.0662,10.0749,6100.0
2010-08-17 11:45:00,11.58,11.6,11.56,11.58,146300.0,10.0749,10.0923,10.0575,10.0749,146300.0
2010-08-17 11:50:00,11.58,11.61,11.57,11.58,41800.0,10.0749,10.101,10.0662,10.0749,41800.0
2010-08-17 11:55:00,11.59,11.59,11.53,11.53,60700.0,10.0836,10.0836,10.0314,10.0314,60700.0
2010-08-17 12:00:00,11.53,11.57,11.52,11.53,294500.0,10.0314,10.0662,10.0227,10.0314,294500.0
2010-08-17 12:05:00,11.53,11.53,11.51,11.51,27900.0,10.0314,10.0314,10.014,10.014,27900.0
2010-08-17 12:10:00,11.52,11.52,11.48,11.5,154100.0,10.0227,10.0227,9.9879,10.0053,154100.0
2010-08-17 12:15:00,11.5,11.51,11.48,11.49,82000.0,10.0053,10.014,9.9879,9.9966,82000.0
2010-08-17 12:20:00,11.49,11.51,11.48,11.49,235500.0,9.9966,10.014,9.9879,9.9966,235500.0
2010-08-17 12:25:00,11.5,11.5,11.44,11.46,131500.0,10.0053,10.0053,9.9531,9.9705,131500.0
2010-08-17 12:30:00,11.46,11.5,11.46,11.49,41200.0,9.9705,10.0053,9.9705,9.9966,41200.0
2010-08-17 12:35:00,11.5,11.5,11.49,11.5,7400.0,10.0053,10.0053,9.9966,10.0053,7400.0
2010-08-17 12:40:00,11.5,11.5,11.49,11.49,16100.0,10.0053,10.0053,9.9966,9.9966,16100.0
2010-08-17 12:45:00,11.5,11.5,11.49,11.49,15400.0,10.0053,10.0053,9.9966,9.9966,15400.0
2010-08-17 12:50:00,11.49,11.5,11.49,11.49,27200.0,9.9966,10.0053,9.9966,9.9966,27200.0
2010-08-17 12:55:00,11.49,11.5,11.45,11.45,150500.0,9.9966,10.0053,9.9618,9.9618,150500.0
2010-08-17 13:00:00,11.45,11.49,11.45,11.48,119900.0,9.9618,9.9966,9.9618,9.9879,119900.0
2010-08-17 13:05:00,11.48,11.5,11.47,11.49,76300.0,9.9879,10.0053,9.9792,9.9966,76300.0
2010-08-17 13:10:00,11.49,11.53,11.49,11.5,65600.0,9.9966,10.0314,9.9966,10.0053,65600.0
2010-08-17 13:15:00,11.5,11.52,11.5,11.5,41700.0,10.0053,10.0227,10.0053,10.0053,41700.0
2010-08-17 13:20:00,11.51,11.51,11.48,11.49,77500.0,10.014,10.014,9.9879,9.9966,77500.0
2010-08-17 13:25:00,11.5,11.51,11.49,11.5,43800.0,10.0053,10.014,9.9966,10.0053,43800.0
2010-08-17 13:30:00,11.5,11.51,11.49,11.51,61900.0,10.0053,10.014,9.9966,10.014,61900.0
2010-08-17 13:35:00,11.51,11.51,11.49,11.5,75700.0,10.014,10.014,9.9966,10.0053,75700.0
2010-08-17 13:40:00,11.5,11.5,11.49,11.49,60800.0,10.0053,10.0053,9.9966,9.9966,60800.0
2010-08-17 13:45:00,11.5,11.51,11.49,11.49,67600.0,10.0053,10.014,9.9966,9.9966,67600.0
2010-08-17 13:50:00,11.5,11.51,11.48,11.49,54800.0,10.0053,10.014,9.9879,9.9966,54800.0
2010-08-17 13:55:00,11.49,11.52,11.49,11.5,320000.0,9.9966,10.0227,9.9966,10.0053,320000.0
2010-08-17 14:00:00,11.51,11.52,11.49,11.5,194900.0,10.014,10.0227,9.9966,10.0053,194900.0
2010-08-17 14:05:00,11.5,11.51,11.48,11.49,100700.0,10.0053,10.014,9.9879,9.9966,100700.0
2010-08-17 14:10:00,11.49,11.51,11.47,11.5,451100.0,9.9966,10.014,9.9792,10.0053,451100.0
2010-08-17 14:15:00,11.5,11.5,11.46,11.46,387800.0,10.0053,10.0053,9.9705,9.9705,387800.0
2010-08-17 14:20:00,11.47,11.48,11.41,11.43,344900.0,9.9792,9.9879,9.927,9.9444,344900.0
2010-08-17 14:25:00,11.44,11.44,11.42,11.42,114500.0,9.9531,9.9531,9.9357,9.9357,114500.0
2010-08-17 14:30:00,11.43,11.44,11.4,11.44,193100.0,9.9444,9.9531,9.9183,9.9531,193100.0
2010-08-17 14:35:00,11.43,11.44,11.37,11.38,134100.0,9.9444,9.9531,9.8922,9.9009,134100.0
2010-08-17 14:40:00,11.38,11.4,11.36,11.4,93100.0,9.9009,9.9183,9.8835,9.9183,93100.0
2010-08-17 14:45:00,11.4,11.4,11.35,11.4,270500.0,9.9183,9.9183,9.8748,9.9183,270500.0
2010-08-17 14:50:00,11.39,11.4,11.38,11.39,250500.0,9.9096,9.9183,9.9009,9.9096,250500.0
2010-08-17 14:55:00,11.39,11.39,11.34,11.35,110900.0,9.9096,9.9096,9.8661,9.8748,110900.0
2010-08-17 15:00:00,11.35,11.36,11.33,11.34,276900.0,9.8748,9.8835,9.8574,9.8661,276900.0
2010-08-17 15:05:00,11.34,11.34,11.3,11.3,322400.0,9.8661,9.8661,9.8313,9.8313,322400.0
2010-08-17 15:10:00,11.3,11.32,11.27,11.31,188700.0,9.8313,9.8487,9.8052,9.84,188700.0
2010-08-17 15:15:00,11.31,11.38,11.31,11.37,213400.0,9.84,9.9009,9.84,9.8922,213400.0
2010-08-17 15:20:00,11.37,11.41,11.37,11.39,104300.0,9.8922,9.927,9.8922,9.9096,104300.0
2010-08-17 15:25:00,11.39,11.4,11.37,11.38,58600.0,9.9096,9.9183,9.8922,9.9009,58600.0
2010-08-17 15:30:00,11.38,11.4,11.34,11.35,120900.0,9.9009,9.9183,9.8661,9.8748,120900.0
2010-08-17 15:35:00,11.35,11.36,11.33,11.34,95000.0,9.8748,9.8835,9.8574,9.8661,95000.0
2010-08-17 15:40:00,11.34,11.35,11.32,11.33,162500.0,9.8661,9.8748,9.8487,9.8574,162500.0
2010-08-17 15:45:00,11.33,11.36,11.32,11.36,180300.0,9.8574,9.8835,9.8487,9.8835,180300.0
2010-08-17 15:50:00,11.36,11.37,11.35,11.35,104000.0,9.8835,9.8922,9.8748,9.8748,104000.0
2010-08-17 15:55:00,11.35,11.37,11.35,11.35,240700.0,9.8748,9.8922,9.8748,9.8748,240700.0
2010-08-18 09:30:00,11.4,11.41,11.36,11.37,74700.0,9.9183,9.927,9.8835,9.8922,74700.0
2010-08-18 09:35:00,11.37,11.46,11.36,11.42,96300.0,9.8922,9.9705,9.8835,9.9357,96300.0
2010-08-18 09:40:00,11.42,11.42,11.28,11.29,139300.0,9.9357,9.9357,9.8139,9.8226,139300.0
2010-08-18 09:45:00,11.3,11.34,11.27,11.32,138500.0,9.8313,9.8661,9.8052,9.8487,138500.0
2010-08-18 09:50:00,11.33,11.33,11.28,11.3,107600.0,9.8574,9.8574,9.8139,9.8313,107600.0
2010-08-18 09:55:00,11.31,11.39,11.3,11.37,64000.0,9.84,9.9096,9.8313,9.8922,64000.0
2010-08-18 10:00:00,11.37,11.39,11.34,11.39,95700.0,9.8922,9.9096,9.8661,9.9096,95700.0
2010-08-18 10:05:00,11.39,11.41,11.35,11.35,155000.0,9.9096,9.927,9.8748,9.8748,155000.0
2010-08-18 10:10:00,11.35,11.43,11.34,11.43,120600.0,9.8748,9.9444,9.8661,9.9444,120600.0
2010-08-18 10:15:00,11.43,11.44,11.39,11.42,98300.0,9.9444,9.9531,9.9096,9.9357,98300.0
2010-08-18 10:20:00,11.42,11.43,11.35,11.37,87900.0,9.9357,9.9444,9.8748,9.8922,87900.0
2010-08-18 10:25:00,11.37,11.38,11.35,11.36,34700.0,9.8922,9.9009,9.8748,9.8835,34700.0
2010-08-18 10:30:00,11.36,11.41,11.35,11.4,48500.0,9.8835,9.927,9.8748,9.9183,48500.0
2010-08-18 10:35:00,11.4,11.46,11.39,11.43,93700.0,9.9183,9.9705,9.9096,9.9444,93700.0
2010-08-18 10:40:00,11.43,11.43,11.4,11.41,47600.0,9.9444,9.9444,9.9183,9.927,47600.0
2010-08-18 10:45:00,11.42,11.43,11.4,11.43,33000.0,9.9357,9.9444,9.9183,9.9444,33000.0
2010-08-18 10:50:00,11.42,11.44,11.4,11.43,90800.0,9.9357,9.9531,9.9183,9.9444,90800.0
2010-08-18 10:55:00,11.43,11.43,11.41,11.42,49000.0,9.9444,9.9444,9.927,9.9357,49000.0
2010-08-18 11:00:00,11.42,11.44,11.41,11.44,88400.0,9.9357,9.9531,9.927,9.9531,88400.0
2010-08-18 11:05:00,11.44,11.47,11.43,11.45,73600.0,9.9531,9.9792,9.9444,9.9618,73600.0
2010-08-18 11:10:00,11.45,11.46,11.43,11.44,61800.0,9.9618,9.9705,9.9444,9.9531,61800.0
2010-08-18 11:15:00,11.43,11.44,11.37,11.37,48500.0,9.9444,9.9531,9.8922,9.8922,48500.0
2010-08-18 11:20:00,11.38,11.44,11.37,11.44,49900.0,9.9009,9.9531,9.8922,9.9531,49900.0
2010-08-18 11:25:00,11.44,11.47,11.44,11.44,51200.0,9.9531,9.9792,9.9531,9.9531,51200.0
2010-08-18 11:30:00,11.43,11.45,11.43,11.44,9000.0,9.9444,9.9618,9.9444,9.9531,9000.0
2010-08-18 11:35:00,11.44,11.45,11.4,11.42,37400.0,9.9531,9.9618,9.9183,9.9357,37400.0
2010-08-18 11:40:00,11.41,11.45,11.41,11.44,23500.0,9.927,9.9618,9.927,9.9531,23500.0
2010-08-18 11:45:00,11.45,11.45,11.44,11.45,12300.0,9.9618,9.9618,9.9531,9.9618,12300.0
2010-08-18 11:50:00,11.45,11.46,11.43,11.43,36700.0,9.9618,9.9705,9.9444,9.9444,36700.0
2010-08-18 11:55:00,11.43,11.44,11.42,11.43,28300.0,9.9444,9.9531,9.9357,9.9444,28300.0
2010-08-18 12:00:00,11.43,11.44,11.39,11.39,58900.0,9.9444,9.9531,9.9096,9.9096,58900.0
2010-08-18 12:05:00,11.39,11.39,11.35,11.36,43900.0,9.9096,9.9096,9.8748,9.8835,43900.0
2010-08-18 12:10:00,11.37,11.38,11.36,11.37,30300.0,9.8922,9.9009,9.8835,9.8922,30300.0
2010-08-18 12:15:00,11.37,11.39,11.36,11.38,51700.0,9.8922,9.9096,9.8835,9.9009,51700.0
2010-08-18 12:20:00,11.38,11.41,11.37,11.4,25400.0,9.9009,9.927,9.8922,9.9183,25400.0
2010-08-18 12:25:00,11.4,11.4,11.38,11.38,12600.0,9.9183,9.9183,9.9009,9.9009,12600.0
2010-08-18 12:30:00,11.38,11.4,11.37,11.37,28800.0,9.9009,9.9183,9.8922,9.8922,28800.0
2010-08-18 12:35:00,11.38,11.38,11.36,11.37,16000.0,9.9009,9.9009,9.8835,9.8922,16000.0
2010-08-18 12:40:00,11.38,11.41,11.37,11.4,16400.0,9.9009,9.927,9.8922,9.9183,16400.0
2010-08-18 12:45:00,11.39,11.42,11.38,11.42,37600.0,9.9096,9.9357,9.9009,9.9357,37600.0
2010-08-18 12:50:00,11.41,11.43,11.41,11.41,42200.0,9.927,9.9444,9.927,9.927,42200.0
2010-08-18 12:55:00,11.42,11.42,11.38,11.38,63100.0,9.9357,9.9357,9.9009,9.9009,63100.0
2010-08-18 13:00:00,11.39,11.4,11.37,11.37,29300.0,9.9096,9.9183,9.8922,9.8922,29300.0
2010-08-18 13:05:00,11.37,11.41,11.37,11.41,30000.0,9.8922,9.927,9.8922,9.927,30000.0
2010-08-18 13:10:00,11.41,11.41,11.38,11.38,39100.0,9.927,9.927,9.9009,9.9009,39100.0
2010-08-18 13:15:00,11.38,11.38,11.36,11.36,19600.0,9.9009,9.9009,9.8835,9.8835,19600.0
2010-08-18 13:20:00,11.36,11.37,11.35,11.35,25900.0,9.8835,9.8922,9.8748,9.8748,25900.0
2010-08-18 13:25:00,11.35,11.39,11.35,11.39,12500.0,9.8748,9.9096,9.8748,9.9096,12500.0
2010-08-18 13:30:00,11.39,11.4,11.38,11.4,29200.0,9.9096,9.9183,9.9009,9.9183,29200.0
2010-08-18 13:35:00,11.41,11.42,11.39,11.39,73100.0,9.927,9.9357,9.9096,9.9096,73100.0
2010-08-18 13:40:00,11.39,11.39,11.36,11.36,34300.0,9.9096,9.9096,9.8835,9.8835,34300.0
2010-08-18 13:45:00,11.37,11.38,11.36,11.37,19000.0,9.8922,9.9009,9.8835,9.8922,19000.0
2010-08-18 13:50:00,11.38,11.4,11.37,11.4,14800.0,9.9009,9.9183,9.8922,9.9183,14800.0
2010-08-18 13:55:00,11.4,11.42,11.4,11.42,19500.0,9.9183,9.9357,9.9183,9.9357,19500.0
2010-08-18 14:00:00,11.42,11.42,11.38,11.38,69300.0,9.9357,9.9357,9.9009,9.9009,69300.0
2010-08-18 14:05:00,11.38,11.39,11.35,11.35,26100.0,9.9009,9.9096,9.8748,9.8748,26100.0
2010-08-18 14:10:00,11.35,11.36,11.33,11.33,60000.0,9.8748,9.8835,9.8574,9.8574,60000.0
2010-08-18 14:15:00,11.34,11.35,11.32,11.33,67700.0,9.8661,9.8748,9.8487,9.8574,67700.0
2010-08-18 14:20:00,11.33,11.35,11.32,11.33,104300.0,9.8574,9.8748,9.8487,9.8574,104300.0
2010-08-18 14:25:00,11.34,11.37,11.33,11.34,105400.0,9.8661,9.8922,9.8574,9.8661,105400.0
2010-08-18 14:30:00,11.35,11.36,11.34,11.35,14600.0,9.8748,9.8835,9.8661,9.8748,14600.0
2010-08-18 14:35:00,11.35,11.37,11.35,11.35,55400.0,9.8748,9.8922,9.8748,9.8748,55400.0
2010-08-18 14:40:00,11.36,11.36,11.33,11.34,55900.0,9.8835,9.8835,9.8574,9.8661,55900.0
2010-08-18 14:45:00,11.33,11.34,11.32,11.34,35700.0,9.8574,9.8661,9.8487,9.8661,35700.0
2010-08-18 14:50:00,11.34,11.36,11.34,11.35,93200.0,9.8661,9.8835,9.8661,9.8748,93200.0
2010-08-18 14:55:00,11.35,11.37,11.34,11.35,94500.0,9.8748,9.8922,9.8661,9.8748,94500.0
2010-08-18 15:00:00,11.35,11.37,11.35,11.35,42500.0,9.8748,9.8922,9.8748,9.8748,42500.0
2010-08-18 15:05:00,11.36,11.36,11.35,11.35,20700.0,9.8835,9.8835,9.8748,9.8748,20700.0
2010-08-18 15:10:00,11.35,11.35,11.32,11.33,78700.0,9.8748,9.8748,9.8487,9.8574,78700.0
2010-08-18 15:15:00,11.33,11.35,11.31,11.32,125600.0,9.8574,9.8748,9.84,9.8487,125600.0
2010-08-18 15:20:00,11.33,11.34,11.31,11.33,56800.0,9.8574,9.8661,9.84,9.8574,56800.0
2010-08-18 15:25:00,11.33,11.34,11.33,11.34,42000.0,9.8574,9.8661,9.8574,9.8661,42000.0
2010-08-18 15:30:00,11.33,11.35,11.33,11.35,56100.0,9.8574,9.8748,9.8574,9.8748,56100.0
2010-08-18 15:35:00,11.35,11.37,11.34,11.35,93000.0,9.8748,9.8922,9.8661,9.8748,93000.0
2010-08-18 15:40:00,11.35,11.37,11.35,11.36,47200.0,9.8748,9.8922,9.8748,9.8835,47200.0
2010-08-18 15:45:00,11.37,11.38,11.34,11.34,113800.0,9.8922,9.9009,9.8661,9.8661,113800.0
2010-08-18 15:50:00,11.34,11.37,11.33,11.36,177600.0,9.8661,9.8922,9.8574,9.8835,177600.0
2010-08-18 15:55:00,11.37,11.37,11.35,11.35,354300.0,9.8922,9.8922,9.8748,9.8748,354300.0
2010-08-19 09:30:00,11.28,11.39,11.24,11.36,85100.0,9.8139,9.9096,9.7791,9.8835,85100.0
2010-08-19 09:35:00,11.35,11.41,11.33,11.35,90400.0,9.8748,9.927,9.8574,9.8748,90400.0
2010-08-19 09:40:00,11.34,11.39,11.32,11.36,72900.0,9.8661,9.9096,9.8487,9.8835,72900.0
2010-08-19 09:45:00,11.36,11.36,11.33,11.34,33100.0,9.8835,9.8835,9.8574,9.8661,33100.0
2010-08-19 09:50:00,11.34,11.34,11.3,11.3,90500.0,9.8661,9.8661,9.8313,9.8313,90500.0
2010-08-19 09:55:00,11.3,11.3,11.23,11.25,199200.0,9.8313,9.8313,9.7704,9.7878,199200.0
2010-08-19 10:00:00,11.24,11.24,11.13,11.18,349000.0,9.7791,9.7791,9.6834,9.7269,349000.0
2010-08-19 10:05:00,11.18,11.21,11.17,11.18,123800.0,9.7269,9.753,9.7182,9.7269,123800.0
2010-08-19 10:10:00,11.17,11.19,11.16,11.17,81200.0,9.7182,9.7356,9.7095,9.7182,81200.0
2010-08-19 10:15:00,11.16,11.16,11.1,11.13,211800.0,9.7095,9.7095,9.6573,9.6834,211800.0
2010-08-19 10:20:00,11.14,11.16,11.11,11.12,51900.0,9.6921,9.7095,9.666,9.6747,51900.0
2010-08-19 10:25:00,11.12,11.12,11.02,11.06,145000.0,9.6747,9.6747,9.5877,9.6225,145000.0
2010-08-19 10:30:00,11.07,11.08,11.0,11.03,237800.0,9.6312,9.6399,9.5703,9.5964,237800.0
2010-08-19 10:35:00,11.03,11.03,10.99,11.01,153600.0,9.5964,9.5964,9.5616,9.579,153600.0
2010-08-19 10:40:00,11.01,11.01,10.9,10.93,248600.0,9.579,9.579,9.4833,9.5094,248600.0
2010-08-19 10:45:00,10.94,10.95,10.91,10.93,108800.0,9.5181,9.5268,9.492,9.5094,108800.0
2010-08-19 10:50:00,10.94,10.95,10.92,10.95,121200.0,9.5181,9.5268,9.5007,9.5268,121200.0
2010-08-19 10:55:00,10.95,10.99,10.94,10.97,82100.0,9.5268,9.5616,9.5181,9.5442,82100.0
2010-08-19 11:00:00,10.96,11.03,10.96,10.99,84700.0,9.5355,9.5964,9.5355,9.5616,84700.0
2010-08-19 11:05:00,10.99,11.01,10.97,11.0,62600.0,9.5616,9.579,9.5442,9.5703,62600.0
2010-08-19 11:10:00,11.0,11.05,10.99,11.01,59500.0,9.5703,9.6138,9.5616,9.579,59500.0
2010-08-19 11:15:00,11.01,11.01,10.98,10.99,29900.0,9.579,9.579,9.5529,9.5616,29900.0
2010-08-19 11:20:00,11.0,11.0,10.97,10.98,193900.0,9.5703,9.5703,9.5442,9.5529,193900.0
2010-08-19 11:25:00,10.97,10.97,10.94,10.94,91000.0,9.5442,9.5442,9.5181,9.5181,91000.0
2010-08-19 11:30:00,10.95,10.95,10.9,10.9,147500.0,9.5268,9.5268,9.4833,9.4833,147500.0
2010-08-19 11:35:00,10.9,10.9,10.82,10.85,206500.0,9.4833,9.4833,9.4137,9.4398,206500.0
2010-08-19 11:40:00,10.85,10.85,10.79,10.8,230600.0,9.4398,9.4398,9.3876,9.3963,230600.0
2010-08-19 11:45:00,10.8,10.8,10.64,10.66,466400.0,9.3963,9.3963,9.2571,9.2745,466400.0
2010-08-19 11:50:00,10.67,10.7,10.58,10.58,521600.0,9.2832,9.3093,9.2049,9.2049,521600.0
2010-08-19 11:55:00,10.58,10.63,10.56,10.61,443800.0,9.2049,9.2484,9.1875,9.231,443800.0
2010-08-19 12:00:00,10.61,10.69,10.61,10.65,472600.0,9.231,9.3006,9.231,9.2658,472600.0
2010-08-19 12:05:00,10.65,10.67,10.63,10.64,208700.0,9.2658,9.2832,9.2484,9.2571,208700.0
2010-08-19 12:10:00,10.64,10.65,10.58,10.58,306300.0,9.2571,9.2658,9.2049,9.2049,306300.0
2010-08-19 12:15:00,10.58,10.62,10.56,10.62,382000.0,9.2049,9.2397,9.1875,9.2397,382000.0
2010-08-19 12:20:00,10.63,10.67,10.6,10.6,177900.0,9.2484,9.2832,9.2223,9.2223,177900.0
2010-08-19 12:25:00,10.61,10.63,10.6,10.62,61000.0,9.231,9.2484,9.2223,9.2397,61000.0
2010-08-19 12:30:00,10.63,10.66,10.61,10.64,164800.0,9.2484,9.2745,9.231,9.2571,164800.0
2010-08-19 12:35:00,10.65,10.65,10.64,10.65,164400.0,9.2658,9.2658,9.2571,9.2658,164400.0
2010-08-19 12:40:00,10.65,10.72,10.65,10.7,178300.0,9.2658,9.3267,9.2658,9.3093,178300.0
2010-08-19 12:45:00,10.7,10.7,10.68,10.68,190500.0,9.3093,9.3093,9.2919,9.2919,190500.0
2010-08-19 12:50:00,10.69,10.69,10.64,10.65,71900.0,9.3006,9.3006,9.2571,9.2658,71900.0
2010-08-19 12:55:00,10.64,10.68,10.64,10.68,52100.0,9.2571,9.2919,9.2571,9.2919,52100.0
2010-08-19 13:00:00,10.68,10.69,10.66,10.68,113400.0,9.2919,9.3006,9.2745,9.2919,113400.0
2010-08-19 13:05:00,10.68,10.69,10.67,10.67,65600.0,9.2919,9.3006,9.2832,9.2832,65600.0
2010-08-19 13:10:00,10.68,10.68,10.64,10.64,277100.0,9.2919,9.2919,9.2571,9.2571,277100.0
2010-08-19 13:15:00,10.65,10.65,10.62,10.63,143700.0,9.2658,9.2658,9.2397,9.2484,143700.0
2010-08-19 13:20:00,10.63,10.64,10.62,10.64,153200.0,9.2484,9.2571,9.2397,9.2571,153200.0
2010-08-19 13:25:00,10.64,10.64,10.6,10.61,85400.0,9.2571,9.2571,9.2223,9.231,85400.0
2010-08-19 13:30:00,10.61,10.62,10.55,10.56,198800.0,9.231,9.2397,9.1788,9.1875,198800.0
2010-08-19 13:35:00,10.56,10.59,10.55,10.58,143900.0,9.1875,9.2136,9.1788,9.2049,143900.0
2010-08-19 13:40:00,10.57,10.58,10.55,10.58,86100.0,9.1962,9.2049,9.1788,9.2049,86100.0
2010-08-19 13:45:00,10.57,10.58,10.49,10.49,298600.0,9.1962,9.2049,9.1266,9.1266,298600.0
2010-08-19 13:50:00,10.5,10.51,10.49,10.5,157200.0,9.1353,9.144,9.1266,9.1353,157200.0
2010-08-19 13:55:00,10.49,10.5,10.43,10.43,457400.0,9.1266,9.1353,9.0744,9.0744,457400.0
2010-08-19 14:00:00,10.44,10.47,10.43,10.44,505600.0,9.0831,9.1092,9.0744,9.0831,505600.0
2010-08-19 14:05:00,10.44,10.44,10.36,10.38,286200.0,9.0831,9.0831,9.0135,9.0309,286200.0
2010-08-19 14:10:00,10.37,10.43,10.35,10.38,603700.0,9.0222,9.0744,9.0048,9.0309,603700.0
2010-08-19 14:15:00,10.38,10.39,10.34,10.38,319000.0,9.0309,9.0396,8.9961,9.0309,319000.0
2010-08-19 14:20:00,10.38,10.47,10.38,10.43,246700.0,9.0309,9.1092,9.0309,9.0744,246700.0
2010-08-19 14:25:00,10.44,10.45,10.42,10.43,221800.0,9.0831,9.0918,9.0657,9.0744,221800.0
2010-08-19 14:30:00,10.43,10.48,10.43,10.47,610600.0,9.0744,9.1179,9.0744,9.1092,610600.0
2010-08-19 14:35:00,10.46,10.51,10.44,10.49,994300.0,9.1005,9.144,9.0831,9.1266,994300.0
2010-08-19 14:40:00,10.49,10.53,10.48,10.49,1464200.0,9.1266,9.1614,9.1179,9.1266,1464200.0
2010-08-19 14:45:00,10.5,10.57,10.48,10.55,410500.0,9.1353,9.1962,9.1179,9.1788,410500.0
2010-08-19 14:50:00,10.55,10.61,10.55,10.58,490100.0,9.1788,9.231,9.1788,9.2049,490100.0
2010-08-19 14:55:00,10.58,10.59,10.56,10.56,197700.0,9.2049,9.2136,9.1875,9.1875,197700.0
2010-08-19 15:00:00,10.56,10.62,10.56,10.6,277200.0,9.1875,9.2397,9.1875,9.2223,277200.0
2010-08-19 15:05:00,10.6,10.62,10.58,10.58,893000.0,9.2223,9.2397,9.2049,9.2049,893000.0
2010-08-19 15:10:00,10.58,10.66,10.57,10.64,357300.0,9.2049,9.2745,9.1962,9.2571,357300.0
2010-08-19 15:15:00,10.64,10.67,10.61,10.63,326800.0,9.2571,9.2832,9.231,9.2484,326800.0
2010-08-19 15:20:00,10.63,10.74,10.63,10.73,683800.0,9.2484,9.3441,9.2484,9.3354,683800.0
2010-08-19 15:25:00,10.74,10.8,10.72,10.78,500600.0,9.3441,9.3963,9.3267,9.3789,500600.0
2010-08-19 15:30:00,10.78,10.81,10.73,10.77,1584600.0,9.3789,9.405,9.3354,9.3702,1584600.0
2010-08-19 15:35:00,10.77,10.84,10.77,10.78,394400.0,9.3702,9.4311,9.3702,9.3789,394400.0
2010-08-19 15:40:00,10.77,10.84,10.76,10.82,233900.0,9.3702,9.4311,9.3615,9.4137,233900.0
2010-08-19 15:45:00,10.83,10.84,10.78,10.8,359100.0,9.4224,9.4311,9.3789,9.3963,359100.0
2010-08-19 15:50:00,10.8,10.82,10.76,10.77,416400.0,9.3963,9.4137,9.3615,9.3702,416400.0
2010-08-19 15:55:00,10.77,10.82,10.76,10.79,679400.0,9.3702,9.4137,9.3615,9.3876,679400.0
2010-08-20 09:30:00,10.68,10.74,10.6,10.66,106200.0,9.2919,9.3441,9.2223,9.2745,106200.0
2010-08-20 09:35:00,10.66,10.69,10.56,10.6,109500.0,9.2745,9.3006,9.1875,9.2223,109500.0
2010-08-20 09:40:00,10.6,10.62,10.55,10.56,65400.0,9.2223,9.2397,9.1788,9.1875,65400.0
2010-08-20 09:45:00,10.56,10.58,10.47,10.51,182500.0,9.1875,9.2049,9.1092,9.144,182500.0
2010-08-20 09:50:00,10.51,10.53,10.42,10.43,215400.0,9.144,9.1614,9.0657,9.0744,215400.0
2010-08-20 09:55:00,10.44,10.48,10.42,10.45,151200.0,9.0831,9.1179,9.0657,9.0918,151200.0
2010-08-20 10:00:00,10.44,10.47,10.42,10.44,230200.0,9.0831,9.1092,9.0657,9.0831,230200.0
2010-08-20 10:05:00,10.43,10.46,10.38,10.4,267400.0,9.0744,9.1005,9.0309,9.0483,267400.0
2010-08-20 10:10:00,10.4,10.47,10.4,10.47,214900.0,9.0483,9.1092,9.0483,9.1092,214900.0
2010-08-20 10:15:00,10.46,10.53,10.46,10.46,367100.0,9.1005,9.1614,9.1005,9.1005,367100.0
2010-08-20 10:20:00,10.46,10.49,10.46,10.48,98800.0,9.1005,9.1266,9.1005,9.1179,98800.0
2010-08-20 10:25:00,10.47,10.5,10.46,10.49,137200.0,9.1092,9.1353,9.1005,9.1266,137200.0
2010-08-20 10:30:00,10.49,10.5,10.44,10.47,151000.0,9.1266,9.1353,9.0831,9.1092,151000.0
2010-08-20 10:35:00,10.48,10.5,10.47,10.5,52100.0,9.1179,9.1353,9.1092,9.1353,52100.0
2010-08-20 10:40:00,10.49,10.51,10.47,10.5,226100.0,9.1266,9.144,9.1092,9.1353,226100.0
2010-08-20 10:45:00,10.5,10.55,10.5,10.53,229900.0,9.1353,9.1788,9.1353,9.1614,229900.0
2010-08-20 10:50:00,10.54,10.54,10.49,10.5,340700.0,9.1701,9.1701,9.1266,9.1353,340700.0
2010-08-20 10:55:00,10.5,10.52,10.49,10.5,147800.0,9.1353,9.1527,9.1266,9.1353,147800.0
2010-08-20 11:00:00,10.5,10.5,10.49,10.5,14600.0,9.1353,9.1353,9.1266,9.1353,14600.0
2010-08-20 11:05:00,10.49,10.51,10.48,10.49,166500.0,9.1266,9.144,9.1179,9.1266,166500.0
2010-08-20 11:10:00,10.49,10.49,10.44,10.46,70800.0,9.1266,9.1266,9.0831,9.1005,70800.0
2010-08-20 11:15:00,10.46,10.5,10.45,10.47,90100.0,9.1005,9.1353,9.0918,9.1092,90100.0
2010-08-20 11:20:00,10.48,10.51,10.47,10.48,114300.0,9.1179,9.144,9.1092,9.1179,114300.0
2010-08-20 11:25:00,10.47,10.49,10.46,10.49,39400.0,9.1092,9.1266,9.1005,9.1266,39400.0
2010-08-20 11:30:00,10.49,10.5,10.48,10.48,25800.0,9.1266,9.1353,9.1179,9.1179,25800.0
2010-08-20 11:35:00,10.49,10.49,10.46,10.48,38500.0,9.1266,9.1266,9.1005,9.1179,38500.0
2010-08-20 11:40:00,10.48,10.49,10.46,10.47,30200.0,9.1179,9.1266,9.1005,9.1092,30200.0
2010-08-20 11:45:00,10.48,10.48,10.46,10.48,23500.0,9.1179,9.1179,9.1005,9.1179,23500.0
2010-08-20 11:50:00,10.48,10.49,10.46,10.46,21600.0,9.1179,9.1266,9.1005,9.1005,21600.0
2010-08-20 11:55:00,10.47,10.47,10.37,10.38,165800.0,9.1092,9.1092,9.0222,9.0309,165800.0
2010-08-20 12:00:00,10.38,10.4,10.38,10.38,73600.0,9.0309,9.0483,9.0309,9.0309,73600.0
2010-08-20 12:05:00,10.39,10.41,10.38,10.38,55500.0,9.0396,9.057,9.0309,9.0309,55500.0
2010-08-20 12:10:00,10.39,10.4,10.38,10.39,14500.0,9.0396,9.0483,9.0309,9.0396,14500.0
2010-08-20 12:15:00,10.39,10.4,10.38,10.38,68200.0,9.0396,9.0483,9.0309,9.0309,68200.0
2010-08-20 12:20:00,10.39,10.39,10.38,10.39,35300.0,9.0396,9.0396,9.0309,9.0396,35300.0
2010-08-20 12:25:00,10.39,10.41,10.38,10.41,33900.0,9.0396,9.057,9.0309,9.057,33900.0
2010-08-20 12:30:00,10.4,10.44,10.4,10.44,67400.0,9.0483,9.0831,9.0483,9.0831,67400.0
2010-08-20 12:35:00,10.44,10.46,10.43,10.43,50900.0,9.0831,9.1005,9.0744,9.0744,50900.0
2010-08-20 12:40:00,10.44,10.44,10.43,10.43,36100.0,9.0831,9.0831,9.0744,9.0744,36100.0
2010-08-20 12:45:00,10.44,10.46,10.43,10.44,31000.0,9.0831,9.1005,9.0744,9.0831,31000.0
2010-08-20 12:50:00,10.45,10.5,10.44,10.5,89600.0,9.0918,9.1353,9.0831,9.1353,89600.0
2010-08-20 12:55:00,10.49,10.51,10.49,10.5,42900.0,9.1266,9.144,9.1266,9.1353,42900.0
2010-08-20 13:00:00,10.49,10.51,10.49,10.49,62400.0,9.1266,9.144,9.1266,9.1266,62400.0
2010-08-20 13:05:00,10.5,10.5,10.49,10.5,17300.0,9.1353,9.1353,9.1266,9.1353,17300.0
2010-08-20 13:10:00,10.5,10.5,10.48,10.48,43300.0,9.1353,9.1353,9.1179,9.1179,43300.0
2010-08-20 13:15:00,10.49,10.49,10.47,10.48,25000.0,9.1266,9.1266,9.1092,9.1179,25000.0
2010-08-20 13:20:00,10.48,10.48,10.45,10.45,35100.0,9.1179,9.1179,9.0918,9.0918,35100.0
2010-08-20 13:25:00,10.46,10.47,10.45,10.46,15000.0,9.1005,9.1092,9.0918,9.1005,15000.0
2010-08-20 13:30:00,10.47,10.47,10.45,10.45,54400.0,9.1092,9.1092,9.0918,9.0918,54400.0
2010-08-20 13:35:00,10.44,10.45,10.43,10.45,43100.0,9.0831,9.0918,9.0744,9.0918,43100.0
2010-08-20 13:40:00,10.44,10.45,10.44,10.44,22500.0,9.0831,9.0918,9.0831,9.0831,22500.0
2010-08-20 13:45:00,10.44,10.46,10.44,10.45,24500.0,9.0831,9.1005,9.0831,9.0918,24500.0
2010-08-20 13:50:00,10.46,10.5,10.45,10.49,47000.0,9.1005,9.1353,9.0918,9.1266,47000.0
2010-08-20 13:55:00,10.48,10.49,10.45,10.46,46600.0,9.1179,9.1266,9.0918,9.1005,46600.0
2010-08-20 14:00:00,10.45,10.47,10.45,10.46,6200.0,9.0918,9.1092,9.0918,9.1005,6200.0
2010-08-20 14:05:00,10.47,10.47,10.44,10.45,28600.0,9.1092,9.1092,9.0831,9.0918,28600.0
2010-08-20 14:10:00,10.45,10.48,10.44,10.48,74500.0,9.0918,9.1179,9.0831,9.1179,74500.0
2010-08-20 14:15:00,10.48,10.49,10.46,10.46,53300.0,9.1179,9.1266,9.1005,9.1005,53300.0
2010-08-20 14:20:00,10.47,10.49,10.46,10.47,64900.0,9.1092,9.1266,9.1005,9.1092,64900.0
2010-08-20 14:25:00,10.47,10.47,10.44,10.45,14500.0,9.1092,9.1092,9.0831,9.0918,14500.0
2010-08-20 14:30:00,10.44,10.52,10.44,10.49,74500.0,9.0831,9.1527,9.0831,9.1266,74500.0
2010-08-20 14:35:00,10.5,10.52,10.49,10.5,67100.0,9.1353,9.1527,9.1266,9.1353,67100.0
2010-08-20 14:40:00,10.51,10.51,10.5,10.5,26900.0,9.144,9.144,9.1353,9.1353,26900.0
2010-08-20 14:45:00,10.51,10.54,10.5,10.51,61900.0,9.144,9.1701,9.1353,9.144,61900.0
2010-08-20 14:50:00,10.51,10.53,10.5,10.52,62100.0,9.144,9.1614,9.1353,9.1527,62100.0
2010-08-20 14:55:00,10.53,10.56,10.52,10.53,88300.0,9.1614,9.1875,9.1527,9.1614,88300.0
2010-08-20 15:00:00,10.53,10.59,10.52,10.59,197700.0,9.1614,9.2136,9.1527,9.2136,197700.0
2010-08-20 15:05:00,10.59,10.63,10.58,10.61,133400.0,9.2136,9.2484,9.2049,9.231,133400.0
2010-08-20 15:10:00,10.61,10.62,10.61,10.61,50400.0,9.231,9.2397,9.231,9.231,50400.0
2010-08-20 15:15:00,10.62,10.62,10.59,10.59,70900.0,9.2397,9.2397,9.2136,9.2136,70900.0
2010-08-20 15:20:00,10.59,10.6,10.54,10.55,86800.0,9.2136,9.2223,9.1701,9.1788,86800.0
2010-08-20 15:25:00,10.55,10.56,10.52,10.53,58300.0,9.1788,9.1875,9.1527,9.1614,58300.0
2010-08-20 15:30:00,10.53,10.58,10.52,10.55,74300.0,9.1614,9.2049,9.1527,9.1788,74300.0
2010-08-20 15:35:00,10.56,10.57,10.52,10.53,97200.0,9.1875,9.1962,9.1527,9.1614,97200.0
2010-08-20 15:40:00,10.53,10.56,10.53,10.55,47700.0,9.1614,9.1875,9.1614,9.1788,47700.0
2010-08-20 15:45:00,10.56,10.58,10.52,10.54,157600.0,9.1875,9.2049,9.1527,9.1701,157600.0
2010-08-20 15:50:00,10.54,10.55,10.52,10.53,295500.0,9.1701,9.1788,9.1527,9.1614,295500.0
2010-08-20 15:55:00,10.52,10.58,10.51,10.52,521400.0,9.1527,9.2049,9.144,9.1527,521400.0
2010-08-23 09:30:00,10.54,10.73,10.54,10.72,98600.0,9.1701,9.3354,9.1701,9.3267,98600.0
2010-08-23 09:35:00,10.72,10.8,10.65,10.79,257400.0,9.3267,9.3963,9.2658,9.3876,257400.0
2010-08-23 09:40:00,10.79,10.86,10.78,10.81,312600.0,9.3876,9.4485,9.3789,9.405,312600.0
2010-08-23 09:45:00,10.81,10.87,10.8,10.86,174400.0,9.405,9.4572,9.3963,9.4485,174400.0
2010-08-23 09:50:00,10.86,10.87,10.81,10.82,247400.0,9.4485,9.4572,9.405,9.4137,247400.0
2010-08-23 09:55:00,10.83,10.88,10.8,10.86,194200.0,9.4224,9.4659,9.3963,9.4485,194200.0
2010-08-23 10:00:00,10.85,10.87,10.8,10.83,326500.0,9.4398,9.4572,9.3963,9.4224,326500.0
2010-08-23 10:05:00,10.84,10.86,10.83,10.86,68300.0,9.4311,9.4485,9.4224,9.4485,68300.0
2010-08-23 10:10:00,10.85,10.85,10.76,10.79,147000.0,9.4398,9.4398,9.3615,9.3876,147000.0
2010-08-23 10:15:00,10.79,10.8,10.77,10.78,39300.0,9.3876,9.3963,9.3702,9.3789,39300.0
2010-08-23 10:20:00,10.78,10.8,10.72,10.76,115000.0,9.3789,9.3963,9.3267,9.3615,115000.0
2010-08-23 10:25:00,10.75,10.77,10.72,10.74,129700.0,9.3528,9.3702,9.3267,9.3441,129700.0
2010-08-23 10:30:00,10.74,10.79,10.7,10.79,180800.0,9.3441,9.3876,9.3093,9.3876,180800.0
2010-08-23 10:35:00,10.79,10.79,10.76,10.76,31600.0,9.3876,9.3876,9.3615,9.3615,31600.0
2010-08-23 10:40:00,10.77,10.77,10.71,10.71,92200.0,9.3702,9.3702,9.318,9.318,92200.0
2010-08-23 10:45:00,10.71,10.71,10.64,10.64,89500.0,9.318,9.318,9.2571,9.2571,89500.0
2010-08-23 10:50:00,10.64,10.65,10.6,10.64,74100.0,9.2571,9.2658,9.2223,9.2571,74100.0
2010-08-23 10:55:00,10.63,10.69,10.63,10.68,50800.0,9.2484,9.3006,9.2484,9.2919,50800.0
2010-08-23 11:00:00,10.68,10.68,10.66,10.66,61700.0,9.2919,9.2919,9.2745,9.2745,61700.0
2010-08-23 11:05:00,10.66,10.66,10.59,10.65,199100.0,9.2745,9.2745,9.2136,9.2658,199100.0
2010-08-23 11:10:00,10.65,10.67,10.65,10.67,25800.0,9.2658,9.2832,9.2658,9.2832,25800.0
2010-08-23 11:15:00,10.66,10.67,10.64,10.67,42500.0,9.2745,9.2832,9.2571,9.2832,42500.0
2010-08-23 11:20:00,10.66,10.67,10.6,10.62,74500.0,9.2745,9.2832,9.2223,9.2397,74500.0
2010-08-23 11:25:00,10.62,10.64,10.62,10.62,24900.0,9.2397,9.2571,9.2397,9.2397,24900.0
2010-08-23 11:30:00,10.63,10.66,10.62,10.66,36300.0,9.2484,9.2745,9.2397,9.2745,36300.0
2010-08-23 11:35:00,10.66,10.66,10.63,10.65,36200.0,9.2745,9.2745,9.2484,9.2658,36200.0
2010-08-23 11:40:00,10.65,10.68,10.64,10.67,31700.0,9.2658,9.2919,9.2571,9.2832,31700.0
2010-08-23 11:45:00,10.67,10.71,10.67,10.7,60600.0,9.2832,9.318,9.2832,9.3093,60600.0
2010-08-23 11:50:00,10.7,10.71,10.65,10.65,51000.0,9.3093,9.318,9.2658,9.2658,51000.0
2010-08-23 11:55:00,10.65,10.65,10.61,10.62,76900.0,9.2658,9.2658,9.231,9.2397,76900.0
2010-08-23 12:00:00,10.62,10.64,10.6,10.6,51400.0,9.2397,9.2571,9.2223,9.2223,51400.0
2010-08-23 12:05:00,10.6,10.62,10.6,10.6,41600.0,9.2223,9.2397,9.2223,9.2223,41600.0
2010-08-23 12:10:00,10.61,10.63,10.58,10.62,38700.0,9.231,9.2484,9.2049,9.2397,38700.0
2010-08-23 12:15:00,10.63,10.63,10.58,10.58,27300.0,9.2484,9.2484,9.2049,9.2049,27300.0
2010-08-23 12:20:00,10.58,10.61,10.58,10.61,26500.0,9.2049,9.231,9.2049,9.231,26500.0
2010-08-23 12:25:00,10.6,10.61,10.58,10.6,20100.0,9.2223,9.231,9.2049,9.2223,20100.0
2010-08-23 12:30:00,10.59,10.62,10.59,10.62,24700.0,9.2136,9.2397,9.2136,9.2397,24700.0
2010-08-23 12:35:00,10.61,10.61,10.55,10.56,68300.0,9.231,9.231,9.1788,9.1875,68300.0
2010-08-23 12:40:00,10.55,10.56,10.54,10.55,22000.0,9.1788,9.1875,9.1701,9.1788,22000.0
2010-08-23 12:45:00,10.54,10.55,10.54,10.54,22300.0,9.1701,9.1788,9.1701,9.1701,22300.0
2010-08-23 12:50:00,10.54,10.56,10.54,10.55,21400.0,9.1701,9.1875,9.1701,9.1788,21400.0
2010-08-23 12:55:00,10.56,10.56,10.55,10.56,33800.0,9.1875,9.1875,9.1788,9.1875,33800.0
2010-08-23 13:00:00,10.55,10.55,10.54,10.54,40700.0,9.1788,9.1788,9.1701,9.1701,40700.0
2010-08-23 13:05:00,10.54,10.55,10.54,10.54,14400.0,9.1701,9.1788,9.1701,9.1701,14400.0
2010-08-23 13:10:00,10.54,10.57,10.54,10.57,32800.0,9.1701,9.1962,9.1701,9.1962,32800.0
2010-08-23 13:15:00,10.56,10.59,10.56,10.59,30400.0,9.1875,9.2136,9.1875,9.2136,30400.0
2010-08-23 13:20:00,10.6,10.6,10.59,10.6,20900.0,9.2223,9.2223,9.2136,9.2223,20900.0
2010-08-23 13:25:00,10.6,10.6,10.58,10.59,23300.0,9.2223,9.2223,9.2049,9.2136,23300.0
2010-08-23 13:30:00,10.6,10.6,10.58,10.58,21900.0,9.2223,9.2223,9.2049,9.2049,21900.0
2010-08-23 13:35:00,10.58,10.58,10.54,10.55,74100.0,9.2049,9.2049,9.1701,9.1788,74100.0
2010-08-23 13:40:00,10.55,10.57,10.54,10.56,48100.0,9.1788,9.1962,9.1701,9.1875,48100.0
2010-08-23 13:45:00,10.56,10.58,10.56,10.56,22600.0,9.1875,9.2049,9.1875,9.1875,22600.0
2010-08-23 13:50:00,10.57,10.59,10.57,10.57,28600.0,9.1962,9.2136,9.1962,9.1962,28600.0
2010-08-23 13:55:00,10.57,10.59,10.57,10.59,19100.0,9.1962,9.2136,9.1962,9.2136,19100.0
2010-08-23 14:00:00,10.59,10.59,10.56,10.57,35800.0,9.2136,9.2136,9.1875,9.1962,35800.0
2010-08-23 14:05:00,10.57,10.62,10.57,10.62,44900.0,9.1962,9.2397,9.1962,9.2397,44900.0
2010-08-23 14:10:00,10.62,10.62,10.59,10.61,84800.0,9.2397,9.2397,9.2136,9.231,84800.0
2010-08-23 14:15:00,10.61,10.62,10.59,10.6,52500.0,9.231,9.2397,9.2136,9.2223,52500.0
2010-08-23 14:20:00,10.59,10.59,10.56,10.56,51500.0,9.2136,9.2136,9.1875,9.1875,51500.0
2010-08-23 14:25:00,10.56,10.59,10.56,10.56,38100.0,9.1875,9.2136,9.1875,9.1875,38100.0
2010-08-23 14:30:00,10.56,10.6,10.56,10.6,28900.0,9.1875,9.2223,9.1875,9.2223,28900.0
2010-08-23 14:35:00,10.59,10.6,10.57,10.59,61600.0,9.2136,9.2223,9.1962,9.2136,61600.0
2010-08-23 14:40:00,10.59,10.59,10.58,10.59,35900.0,9.2136,9.2136,9.2049,9.2136,35900.0
2010-08-23 14:45:00,10.59,10.59,10.58,10.58,10700.0,9.2136,9.2136,9.2049,9.2049,10700.0
2010-08-23 14:50:00,10.58,10.59,10.55,10.55,38900.0,9.2049,9.2136,9.1788,9.1788,38900.0
2010-08-23 14:55:00,10.55,10.56,10.54,10.54,42100.0,9.1788,9.1875,9.1701,9.1701,42100.0
2010-08-23 15:00:00,10.55,10.56,10.54,10.55,28700.0,9.1788,9.1875,9.1701,9.1788,28700.0
2010-08-23 15:05:00,10.56,10.56,10.54,10.54,22500.0,9.1875,9.1875,9.1701,9.1701,22500.0
2010-08-23 15:10:00,10.54,10.55,10.54,10.54,24200.0,9.1701,9.1788,9.1701,9.1701,24200.0
2010-08-23 15:15:00,10.54,10.55,10.54,10.55,46700.0,9.1701,9.1788,9.1701,9.1788,46700.0
2010-08-23 15:20:00,10.54,10.55,10.51,10.52,54800.0,9.1701,9.1788,9.144,9.1527,54800.0
2010-08-23 15:25:00,10.52,10.52,10.5,10.51,55100.0,9.1527,9.1527,9.1353,9.144,55100.0
2010-08-23 15:30:00,10.51,10.53,10.5,10.52,108300.0,9.144,9.1614,9.1353,9.1527,108300.0
2010-08-23 15:35:00,10.52,10.53,10.45,10.45,132200.0,9.1527,9.1614,9.0918,9.0918,132200.0
2010-08-23 15:40:00,10.45,10.47,10.44,10.44,111200.0,9.0918,9.1092,9.0831,9.0831,111200.0
2010-08-23 15:45:00,10.44,10.44,10.39,10.44,273200.0,9.0831,9.0831,9.0396,9.0831,273200.0
2010-08-23 15:50:00,10.44,10.51,10.44,10.48,266100.0,9.0831,9.144,9.0831,9.1179,266100.0
2010-08-23 15:55:00,10.47,10.48,10.45,10.47,317500.0,9.1092,9.1179,9.0918,9.1092,317500.0
2010-08-24 09:30:00,10.13,10.15,10.01,10.02,293400.0,8.8134,8.8308,8.709,8.7177,293400.0
2010-08-24 09:35:00,10.01,10.13,9.99,10.1,430800.0,8.709,8.8134,8.6916,8.7873,430800.0
2010-08-24 09:40:00,10.1,10.22,10.09,10.18,336800.0,8.7873,8.8917,8.7786,8.8569,336800.0
2010-08-24 09:45:00,10.17,10.21,10.16,10.19,300000.0,8.8482,8.883,8.8395,8.8656,300000.0
2010-08-24 09:50:00,10.19,10.22,10.15,10.15,99300.0,8.8656,8.8917,8.8308,8.8308,99300.0
2010-08-24 09:55:00,10.15,10.16,10.05,10.06,170300.0,8.8308,8.8395,8.7438,8.7525,170300.0
2010-08-24 10:00:00,10.05,10.06,9.89,9.97,479200.0,8.7438,8.7525,8.6046,8.6742,479200.0
2010-08-24 10:05:00,9.98,10.0,9.77,9.78,877200.0,8.6829,8.7003,8.5001,8.5088,877200.0
2010-08-24 10:10:00,9.78,9.93,9.77,9.91,697600.0,8.5088,8.6394,8.5001,8.622,697600.0
2010-08-24 10:15:00,9.9,9.98,9.89,9.96,761100.0,8.6133,8.6829,8.6046,8.6655,761100.0
2010-08-24 10:20:00,9.97,10.06,9.93,9.99,621800.0,8.6742,8.7525,8.6394,8.6916,621800.0
2010-08-24 10:25:00,9.98,10.02,9.94,9.95,355500.0,8.6829,8.7177,8.6481,8.6568,355500.0
2010-08-24 10:30:00,9.95,10.0,9.94,9.95,98000.0,8.6568,8.7003,8.6481,8.6568,98000.0
2010-08-24 10:35:00,9.95,9.95,9.94,9.94,37100.0,8.6568,8.6568,8.6481,8.6481,37100.0
2010-08-24 10:40:00,9.94,10.0,9.94,9.99,186600.0,8.6481,8.7003,8.6481,8.6916,186600.0
2010-08-24 10:45:00,10.0,10.02,9.99,9.99,289600.0,8.7003,8.7177,8.6916,8.6916,289600.0
2010-08-24 10:50:00,9.99,10.01,9.99,9.99,161400.0,8.6916,8.709,8.6916,8.6916,161400.0
2010-08-24 10:55:00,10.0,10.02,9.98,9.99,162600.0,8.7003,8.7177,8.6829,8.6916,162600.0
2010-08-24 11:00:00,9.99,10.02,9.98,10.01,101300.0,8.6916,8.7177,8.6829,8.709,101300.0
2010-08-24 11:05:00,10.01,10.01,9.97,9.99,179900.0,8.709,8.709,8.6742,8.6916,179900.0
2010-08-24 11:10:00,9.99,10.01,9.98,10.01,119300.0,8.6916,8.709,8.6829,8.709,119300.0
2010-08-24 11:15:00,10.0,10.01,9.94,9.96,192200.0,8.7003,8.709,8.6481,8.6655,192200.0
2010-08-24 11:20:00,9.96,9.98,9.95,9.98,135000.0,8.6655,8.6829,8.6568,8.6829,135000.0
2010-08-24 11:25:00,9.98,10.02,9.98,10.02,113400.0,8.6829,8.7177,8.6829,8.7177,113400.0
2010-08-24 11:30:00,10.02,10.03,9.99,10.01,184600.0,8.7177,8.7264,8.6916,8.709,184600.0
2010-08-24 11:35:00,10.01,10.01,9.99,10.01,178000.0,8.709,8.709,8.6916,8.709,178000.0
2010-08-24 11:40:00,10.01,10.09,10.0,10.06,199800.0,8.709,8.7786,8.7003,8.7525,199800.0
2010-08-24 11:45:00,10.06,10.07,10.04,10.04,172500.0,8.7525,8.7612,8.7351,8.7351,172500.0
2010-08-24 11:50:00,10.04,10.05,10.03,10.05,65800.0,8.7351,8.7438,8.7264,8.7438,65800.0
2010-08-24 11:55:00,10.04,10.1,10.04,10.1,150200.0,8.7351,8.7873,8.7351,8.7873,150200.0
2010-08-24 12:00:00,10.09,10.1,10.07,10.1,139500.0,8.7786,8.7873,8.7612,8.7873,139500.0
2010-08-24 12:05:00,10.09,10.11,10.09,10.09,199500.0,8.7786,8.796,8.7786,8.7786,199500.0
2010-08-24 12:10:00,10.09,10.11,10.08,10.09,66200.0,8.7786,8.796,8.7699,8.7786,66200.0
2010-08-24 12:15:00,10.09,10.1,10.08,10.1,73100.0,8.7786,8.7873,8.7699,8.7873,73100.0
2010-08-24 12:20:00,10.09,10.11,10.09,10.1,87300.0,8.7786,8.796,8.7786,8.7873,87300.0
2010-08-24 12:25:00,10.09,10.1,10.05,10.06,44200.0,8.7786,8.7873,8.7438,8.7525,44200.0
2010-08-24 12:30:00,10.06,10.1,10.06,10.09,94300.0,8.7525,8.7873,8.7525,8.7786,94300.0
2010-08-24 12:35:00,10.09,10.1,10.05,10.05,114200.0,8.7786,8.7873,8.7438,8.7438,114200.0
2010-08-24 12:40:00,10.06,10.06,10.04,10.04,31100.0,8.7525,8.7525,8.7351,8.7351,31100.0
2010-08-24 12:45:00,10.05,10.05,10.03,10.03,22900.0,8.7438,8.7438,8.7264,8.7264,22900.0
2010-08-24 12:50:00,10.04,10.06,10.03,10.05,64700.0,8.7351,8.7525,8.7264,8.7438,64700.0
2010-08-24 12:55:00,10.05,10.07,10.05,10.06,46600.0,8.7438,8.7612,8.7438,8.7525,46600.0
2010-08-24 13:00:00,10.07,10.1,10.06,10.07,166100.0,8.7612,8.7873,8.7525,8.7612,166100.0
2010-08-24 13:05:00,10.07,10.1,10.07,10.09,103700.0,8.7612,8.7873,8.7612,8.7786,103700.0
2010-08-24 13:10:00,10.08,10.1,10.08,10.09,90800.0,8.7699,8.7873,8.7699,8.7786,90800.0
2010-08-24 13:15:00,10.09,10.09,10.07,10.07,32000.0,8.7786,8.7786,8.7612,8.7612,32000.0
2010-08-24 13:20:00,10.07,10.08,10.05,10.07,90200.0,8.7612,8.7699,8.7438,8.7612,90200.0
2010-08-24 13:25:00,10.07,10.11,10.07,10.1,125300.0,8.7612,8.796,8.7612,8.7873,125300.0
2010-08-24 13:30:00,10.1,10.1,10.07,10.09,80400.0,8.7873,8.7873,8.7612,8.7786,80400.0
2010-08-24 13:35:00,10.09,10.12,10.08,10.1,163300.0,8.7786,8.8047,8.7699,8.7873,163300.0
2010-08-24 13:40:00,10.09,10.1,10.07,10.07,72900.0,8.7786,8.7873,8.7612,8.7612,72900.0
2010-08-24 13:45:00,10.08,10.08,10.05,10.06,164700.0,8.7699,8.7699,8.7438,8.7525,164700.0
2010-08-24 13:50:00,10.06,10.08,10.06,10.07,82900.0,8.7525,8.7699,8.7525,8.7612,82900.0
2010-08-24 13:55:00,10.07,10.09,10.06,10.08,89700.0,8.7612,8.7786,8.7525,8.7699,89700.0
2010-08-24 14:00:00,10.08,10.09,10.05,10.05,116900.0,8.7699,8.7786,8.7438,8.7438,116900.0
2010-08-24 14:05:00,10.05,10.07,10.05,10.06,72100.0,8.7438,8.7612,8.7438,8.7525,72100.0
2010-08-24 14:10:00,10.05,10.06,10.05,10.06,44100.0,8.7438,8.7525,8.7438,8.7525,44100.0
2010-08-24 14:15:00,10.05,10.07,10.03,10.03,124300.0,8.7438,8.7612,8.7264,8.7264,124300.0
2010-08-24 14:20:00,10.04,10.05,10.0,10.0,151600.0,8.7351,8.7438,8.7003,8.7003,151600.0
2010-08-24 14:25:00,10.0,10.01,10.0,10.0,80200.0,8.7003,8.709,8.7003,8.7003,80200.0
2010-08-24 14:30:00,10.0,10.02,10.0,10.02,55100.0,8.7003,8.7177,8.7003,8.7177,55100.0
2010-08-24 14:35:00,10.02,10.07,10.02,10.07,198200.0,8.7177,8.7612,8.7177,8.7612,198200.0
2010-08-24 14:40:00,10.07,10.08,10.06,10.07,124300.0,8.7612,8.7699,8.7525,8.7612,124300.0
2010-08-24 14:45:00,10.06,10.08,10.04,10.05,170200.0,8.7525,8.7699,8.7351,8.7438,170200.0
2010-08-24 14:50:00,10.04,10.05,10.04,10.05,107300.0,8.7351,8.7438,8.7351,8.7438,107300.0
2010-08-24 14:55:00,10.04,10.05,10.0,10.01,300400.0,8.7351,8.7438,8.7003,8.709,300400.0
2010-08-24 15:00:00,10.02,10.03,10.01,10.02,205400.0,8.7177,8.7264,8.709,8.7177,205400.0
2010-08-24 15:05:00,10.02,10.05,10.02,10.05,242200.0,8.7177,8.7438,8.7177,8.7438,242200.0
2010-08-24 15:10:00,10.04,10.06,10.04,10.04,184600.0,8.7351,8.7525,8.7351,8.7351,184600.0
2010-08-24 15:15:00,10.04,10.04,10.03,10.03,142300.0,8.7351,8.7351,8.7264,8.7264,142300.0
2010-08-24 15:20:00,10.04,10.04,10.02,10.03,149700.0,8.7351,8.7351,8.7177,8.7264,149700.0
2010-08-24 15:25:00,10.03,10.06,10.02,10.05,258100.0,8.7264,8.7525,8.7177,8.7438,258100.0
2010-08-24 15:30:00,10.06,10.08,10.05,10.06,224800.0,8.7525,8.7699,8.7438,8.7525,224800.0
2010-08-24 15:35:00,10.06,10.06,9.99,10.01,266400.0,8.7525,8.7525,8.6916,8.709,266400.0
2010-08-24 15:40:00,10.02,10.02,9.96,9.97,175500.0,8.7177,8.7177,8.6655,8.6742,175500.0
2010-08-24 15:45:00,9.97,9.98,9.92,9.97,421900.0,8.6742,8.6829,8.6307,8.6742,421900.0
2010-08-24 15:50:00,9.97,9.98,9.9,9.9,506200.0,8.6742,8.6829,8.6133,8.6133,506200.0
2010-08-24 15:55:00,9.9,9.97,9.9,9.96,546700.0,8.6133,8.6742,8.6133,8.6655,546700.0
2010-08-25 09:30:00,9.74,9.78,9.62,9.75,289400.0,8.474,8.5088,8.3696,8.4827,289400.0
2010-08-25 09:35:00,9.74,9.74,9.69,9.72,255500.0,8.474,8.474,8.4305,8.4566,255500.0
2010-08-25 09:40:00,9.72,9.73,9.67,9.68,311800.0,8.4566,8.4653,8.4131,8.4218,311800.0
2010-08-25 09:45:00,9.68,9.71,9.67,9.71,173400.0,8.4218,8.4479,8.4131,8.4479,173400.0
2010-08-25 09:50:00,9.7,9.72,9.69,9.71,161000.0,8.4392,8.4566,8.4305,8.4479,161000.0
2010-08-25 09:55:00,9.7,9.71,9.68,9.69,118000.0,8.4392,8.4479,8.4218,8.4305,118000.0
2010-08-25 10:00:00,9.69,9.69,9.65,9.67,296400.0,8.4305,8.4305,8.3957,8.4131,296400.0
2010-08-25 10:05:00,9.66,9.71,9.66,9.7,108300.0,8.4044,8.4479,8.4044,8.4392,108300.0
2010-08-25 10:10:00,9.7,9.7,9.66,9.68,111000.0,8.4392,8.4392,8.4044,8.4218,111000.0
2010-08-25 10:15:00,9.67,9.69,9.66,9.66,70500.0,8.4131,8.4305,8.4044,8.4044,70500.0
2010-08-25 10:20:00,9.67,9.68,9.63,9.63,88100.0,8.4131,8.4218,8.3783,8.3783,88100.0
2010-08-25 10:25:00,9.63,9.71,9.63,9.7,205700.0,8.3783,8.4479,8.3783,8.4392,205700.0
2010-08-25 10:30:00,9.7,9.72,9.7,9.71,143900.0,8.4392,8.4566,8.4392,8.4479,143900.0
2010-08-25 10:35:00,9.7,9.71,9.69,9.7,106600.0,8.4392,8.4479,8.4305,8.4392,106600.0
2010-08-25 10:40:00,9.71,9.73,9.7,9.73,120500.0,8.4479,8.4653,8.4392,8.4653,120500.0
2010-08-25 10:45:00,9.73,9.73,9.7,9.7,120400.0,8.4653,8.4653,8.4392,8.4392,120400.0
2010-08-25 10:50:00,9.7,9.7,9.66,9.66,141900.0,8.4392,8.4392,8.4044,8.4044,141900.0
2010-08-25 10:55:00,9.66,9.72,9.66,9.7,121500.0,8.4044,8.4566,8.4044,8.4392,121500.0
2010-08-25 11:00:00,9.7,9.71,9.65,9.66,245400.0,8.4392,8.4479,8.3957,8.4044,245400.0
2010-08-25 11:05:00,9.65,9.66,9.6,9.62,206100.0,8.3957,8.4044,8.3522,8.3696,206100.0
2010-08-25 11:10:00,9.62,9.65,9.6,9.65,89800.0,8.3696,8.3957,8.3522,8.3957,89800.0
2010-08-25 11:15:00,9.66,9.71,9.64,9.71,607700.0,8.4044,8.4479,8.387,8.4479,607700.0
2010-08-25 11:20:00,9.7,9.71,9.69,9.7,196100.0,8.4392,8.4479,8.4305,8.4392,196100.0
2010-08-25 11:25:00,9.69,9.72,9.64,9.67,294300.0,8.4305,8.4566,8.387,8.4131,294300.0
2010-08-25 11:30:00,9.66,9.69,9.66,9.69,107700.0,8.4044,8.4305,8.4044,8.4305,107700.0
2010-08-25 11:35:00,9.69,9.73,9.69,9.71,242400.0,8.4305,8.4653,8.4305,8.4479,242400.0
2010-08-25 11:40:00,9.71,9.74,9.71,9.72,171800.0,8.4479,8.474,8.4479,8.4566,171800.0
2010-08-25 11:45:00,9.73,9.73,9.7,9.7,65100.0,8.4653,8.4653,8.4392,8.4392,65100.0
2010-08-25 11:50:00,9.7,9.74,9.7,9.74,58400.0,8.4392,8.474,8.4392,8.474,58400.0
2010-08-25 11:55:00,9.73,9.77,9.73,9.75,100800.0,8.4653,8.5001,8.4653,8.4827,100800.0
2010-08-25 12:00:00,9.75,9.77,9.74,9.77,89800.0,8.4827,8.5001,8.474,8.5001,89800.0
2010-08-25 12:05:00,9.76,9.77,9.74,9.75,197400.0,8.4914,8.5001,8.474,8.4827,197400.0
2010-08-25 12:10:00,9.74,9.76,9.74,9.76,27500.0,8.474,8.4914,8.474,8.4914,27500.0
2010-08-25 12:15:00,9.76,9.77,9.75,9.76,61300.0,8.4914,8.5001,8.4827,8.4914,61300.0
2010-08-25 12:20:00,9.76,9.77,9.76,9.77,16700.0,8.4914,8.5001,8.4914,8.5001,16700.0
2010-08-25 12:25:00,9.77,9.77,9.72,9.72,36700.0,8.5001,8.5001,8.4566,8.4566,36700.0
2010-08-25 12:30:00,9.73,9.75,9.7,9.7,83700.0,8.4653,8.4827,8.4392,8.4392,83700.0
2010-08-25 12:35:00,9.7,9.71,9.7,9.7,20900.0,8.4392,8.4479,8.4392,8.4392,20900.0
2010-08-25 12:40:00,9.7,9.7,9.66,9.69,84900.0,8.4392,8.4392,8.4044,8.4305,84900.0
2010-08-25 12:45:00,9.69,9.72,9.69,9.7,72500.0,8.4305,8.4566,8.4305,8.4392,72500.0
2010-08-25 12:50:00,9.7,9.75,9.7,9.75,61500.0,8.4392,8.4827,8.4392,8.4827,61500.0
2010-08-25 12:55:00,9.74,9.77,9.74,9.76,16200.0,8.474,8.5001,8.474,8.4914,16200.0
2010-08-25 13:00:00,9.76,9.77,9.72,9.72,60700.0,8.4914,8.5001,8.4566,8.4566,60700.0
2010-08-25 13:05:00,9.72,9.73,9.69,9.7,153700.0,8.4566,8.4653,8.4305,8.4392,153700.0
2010-08-25 13:10:00,9.71,9.73,9.7,9.73,125700.0,8.4479,8.4653,8.4392,8.4653,125700.0
2010-08-25 13:15:00,9.74,9.74,9.7,9.73,34100.0,8.474,8.474,8.4392,8.4653,34100.0
2010-08-25 13:20:00,9.73,9.73,9.7,9.71,86700.0,8.4653,8.4653,8.4392,8.4479,86700.0
2010-08-25 13:25:00,9.71,9.72,9.69,9.7,33500.0,8.4479,8.4566,8.4305,8.4392,33500.0
2010-08-25 13:30:00,9.7,9.75,9.69,9.74,307900.0,8.4392,8.4827,8.4305,8.474,307900.0
2010-08-25 13:35:00,9.74,9.75,9.74,9.75,44600.0,8.474,8.4827,8.474,8.4827,44600.0
2010-08-25 13:40:00,9.74,9.77,9.74,9.77,53200.0,8.474,8.5001,8.474,8.5001,53200.0
2010-08-25 13:45:00,9.77,9.78,9.76,9.78,43300.0,8.5001,8.5088,8.4914,8.5088,43300.0
2010-08-25 13:50:00,9.77,9.78,9.74,9.74,26600.0,8.5001,8.5088,8.474,8.474,26600.0
2010-08-25 13:55:00,9.75,9.78,9.74,9.78,38200.0,8.4827,8.5088,8.474,8.5088,38200.0
2010-08-25 14:00:00,9.77,9.79,9.74,9.76,64500.0,8.5001,8.5175,8.474,8.4914,64500.0
2010-08-25 14:05:00,9.76,9.81,9.76,9.8,57700.0,8.4914,8.5349,8.4914,8.5262,57700.0
2010-08-25 14:10:00,9.8,9.85,9.8,9.81,75800.0,8.5262,8.5697,8.5262,8.5349,75800.0
2010-08-25 14:15:00,9.81,9.82,9.8,9.81,192300.0,8.5349,8.5436,8.5262,8.5349,192300.0
2010-08-25 14:20:00,9.81,9.84,9.81,9.83,91800.0,8.5349,8.561,8.5349,8.5523,91800.0
2010-08-25 14:25:00,9.84,9.85,9.81,9.84,71100.0,8.561,8.5697,8.5349,8.561,71100.0
2010-08-25 14:30:00,9.84,9.88,9.84,9.87,25800.0,8.561,8.5958,8.561,8.5871,25800.0
2010-08-25 14:35:00,9.87,9.94,9.87,9.92,121000.0,8.5871,8.6481,8.5871,8.6307,121000.0
2010-08-25 14:40:00,9.93,9.99,9.93,9.99,142400.0,8.6394,8.6916,8.6394,8.6916,142400.0
2010-08-25 14:45:00,9.99,10.02,9.96,10.02,246600.0,8.6916,8.7177,8.6655,8.7177,246600.0
2010-08-25 14:50:00,10.02,10.02,9.98,10.01,53600.0,8.7177,8.7177,8.6829,8.709,53600.0
2010-08-25 14:55:00,10.0,10.03,10.0,10.03,92700.0,8.7003,8.7264,8.7003,8.7264,92700.0
2010-08-25 15:00:00,10.03,10.05,9.98,9.98,132300.0,8.7264,8.7438,8.6829,8.6829,132300.0
2010-08-25 15:05:00,9.98,10.02,9.98,10.02,167800.0,8.6829,8.7177,8.6829,8.7177,167800.0
2010-08-25 15:10:00,10.01,10.03,10.01,10.02,44500.0,8.709,8.7264,8.709,8.7177,44500.0
2010-08-25 15:15:00,10.03,10.03,9.99,10.01,274100.0,8.7264,8.7264,8.6916,8.709,274100.0
2010-08-25 15:20:00,10.01,10.03,10.0,10.02,242000.0,8.709,8.7264,8.7003,8.7177,242000.0
2010-08-25 15:25:00,10.02,10.06,10.02,10.03,191200.0,8.7177,8.7525,8.7177,8.7264,191200.0
2010-08-25 15:30:00,10.03,10.05,10.0,10.03,212200.0,8.7264,8.7438,8.7003,8.7264,212200.0
2010-08-25 15:35:00,10.04,10.04,10.0,10.01,280100.0,8.7351,8.7351,8.7003,8.709,280100.0
2010-08-25 15:40:00,10.0,10.05,10.0,10.05,233600.0,8.7003,8.7438,8.7003,8.7438,233600.0
2010-08-25 15:45:00,10.05,10.05,10.01,10.03,189900.0,8.7438,8.7438,8.709,8.7264,189900.0
2010-08-25 15:50:00,10.03,10.05,9.99,10.01,336700.0,8.7264,8.7438,8.6916,8.709,336700.0
2010-08-25 15:55:00,10.02,10.03,10.01,10.03,420800.0,8.7177,8.7264,8.709,8.7264,420800.0
2010-08-26 09:30:00,10.12,10.14,10.08,10.11,169200.0,8.8047,8.8221,8.7699,8.796,169200.0
2010-08-26 09:35:00,10.11,10.18,10.11,10.15,127900.0,8.796,8.8569,8.796,8.8308,127900.0
2010-08-26 09:40:00,10.15,10.15,10.06,10.08,80100.0,8.8308,8.8308,8.7525,8.7699,80100.0
2010-08-26 09:45:00,10.07,10.09,10.06,10.09,87200.0,8.7612,8.7786,8.7525,8.7786,87200.0
2010-08-26 09:50:00,10.08,10.08,10.0,10.01,81700.0,8.7699,8.7699,8.7003,8.709,81700.0
2010-08-26 09:55:00,10.02,10.06,10.01,10.05,48000.0,8.7177,8.7525,8.709,8.7438,48000.0
2010-08-26 10:00:00,10.04,10.06,10.02,10.05,70900.0,8.7351,8.7525,8.7177,8.7438,70900.0
2010-08-26 10:05:00,10.05,10.06,10.02,10.04,78600.0,8.7438,8.7525,8.7177,8.7351,78600.0
2010-08-26 10:10:00,10.04,10.08,10.03,10.06,108100.0,8.7351,8.7699,8.7264,8.7525,108100.0
2010-08-26 10:15:00,10.05,10.12,10.04,10.12,145100.0,8.7438,8.8047,8.7351,8.8047,145100.0
2010-08-26 10:20:00,10.12,10.14,10.09,10.11,99100.0,8.8047,8.8221,8.7786,8.796,99100.0
2010-08-26 10:25:00,10.12,10.16,10.11,10.15,132900.0,8.8047,8.8395,8.796,8.8308,132900.0
2010-08-26 10:30:00,10.16,10.18,10.14,10.16,91700.0,8.8395,8.8569,8.8221,8.8395,91700.0
2010-08-26 10:35:00,10.16,10.18,10.15,10.17,60200.0,8.8395,8.8569,8.8308,8.8482,60200.0
2010-08-26 10:40:00,10.16,10.16,10.12,10.15,69600.0,8.8395,8.8395,8.8047,8.8308,69600.0
2010-08-26 10:45:00,10.16,10.27,10.15,10.25,393300.0,8.8395,8.9352,8.8308,8.9178,393300.0
2010-08-26 10:50:00,10.25,10.32,10.24,10.32,203700.0,8.9178,8.9787,8.9091,8.9787,203700.0
2010-08-26 10:55:00,10.32,10.32,10.26,10.29,148200.0,8.9787,8.9787,8.9265,8.9526,148200.0
2010-08-26 11:00:00,10.29,10.29,10.22,10.24,113300.0,8.9526,8.9526,8.8917,8.9091,113300.0
2010-08-26 11:05:00,10.23,10.23,10.15,10.16,165500.0,8.9004,8.9004,8.8308,8.8395,165500.0
2010-08-26 11:10:00,10.15,10.18,10.14,10.18,104900.0,8.8308,8.8569,8.8221,8.8569,104900.0
2010-08-26 11:15:00,10.17,10.22,10.15,10.18,59500.0,8.8482,8.8917,8.8308,8.8569,59500.0
2010-08-26 11:20:00,10.18,10.18,10.14,10.15,23900.0,8.8569,8.8569,8.8221,8.8308,23900.0
2010-08-26 11:25:00,10.14,10.17,10.14,10.16,24200.0,8.8221,8.8482,8.8221,8.8395,24200.0
2010-08-26 11:30:00,10.15,10.16,10.14,10.16,21500.0,8.8308,8.8395,8.8221,8.8395,21500.0
2010-08-26 11:35:00,10.16,10.18,10.16,10.16,42000.0,8.8395,8.8569,8.8395,8.8395,42000.0
2010-08-26 11:40:00,10.16,10.18,10.16,10.18,58500.0,8.8395,8.8569,8.8395,8.8569,58500.0
2010-08-26 11:45:00,10.18,10.18,10.16,10.17,41000.0,8.8569,8.8569,8.8395,8.8482,41000.0
2010-08-26 11:50:00,10.17,10.17,10.13,10.13,52800.0,8.8482,8.8482,8.8134,8.8134,52800.0
2010-08-26 11:55:00,10.14,10.15,10.13,10.15,65200.0,8.8221,8.8308,8.8134,8.8308,65200.0
2010-08-26 12:00:00,10.15,10.16,10.13,10.14,36100.0,8.8308,8.8395,8.8134,8.8221,36100.0
2010-08-26 12:05:00,10.14,10.15,10.13,10.14,31100.0,8.8221,8.8308,8.8134,8.8221,31100.0
2010-08-26 12:10:00,10.15,10.15,10.14,10.14,24600.0,8.8308,8.8308,8.8221,8.8221,24600.0
2010-08-26 12:15:00,10.14,10.14,10.13,10.13,42000.0,8.8221,8.8221,8.8134,8.8134,42000.0
2010-08-26 12:20:00,10.14,10.18,10.14,10.18,19000.0,8.8221,8.8569,8.8221,8.8569,19000.0
2010-08-26 12:25:00,10.17,10.18,10.15,10.15,31600.0,8.8482,8.8569,8.8308,8.8308,31600.0
2010-08-26 12:30:00,10.16,10.17,10.15,10.16,17900.0,8.8395,8.8482,8.8308,8.8395,17900.0
2010-08-26 12:35:00,10.16,10.17,10.15,10.15,4300.0,8.8395,8.8482,8.8308,8.8308,4300.0
2010-08-26 12:40:00,10.15,10.15,10.14,10.14,15500.0,8.8308,8.8308,8.8221,8.8221,15500.0
2010-08-26 12:45:00,10.14,10.16,10.14,10.15,8500.0,8.8221,8.8395,8.8221,8.8308,8500.0
2010-08-26 12:50:00,10.16,10.16,10.12,10.13,48700.0,8.8395,8.8395,8.8047,8.8134,48700.0
2010-08-26 12:55:00,10.12,10.13,10.11,10.12,48800.0,8.8047,8.8134,8.796,8.8047,48800.0
2010-08-26 13:00:00,10.13,10.15,10.13,10.15,49800.0,8.8134,8.8308,8.8134,8.8308,49800.0
2010-08-26 13:05:00,10.15,10.16,10.14,10.15,22500.0,8.8308,8.8395,8.8221,8.8308,22500.0
2010-08-26 13:10:00,10.15,10.16,10.15,10.16,23300.0,8.8308,8.8395,8.8308,8.8395,23300.0
2010-08-26 13:15:00,10.15,10.16,10.15,10.15,17700.0,8.8308,8.8395,8.8308,8.8308,17700.0
2010-08-26 13:20:00,10.15,10.16,10.15,10.16,16300.0,8.8308,8.8395,8.8308,8.8395,16300.0
2010-08-26 13:25:00,10.16,10.16,10.15,10.15,14000.0,8.8395,8.8395,8.8308,8.8308,14000.0
2010-08-26 13:30:00,10.15,10.16,10.13,10.15,55200.0,8.8308,8.8395,8.8134,8.8308,55200.0
2010-08-26 13:35:00,10.16,10.16,10.15,10.16,12100.0,8.8395,8.8395,8.8308,8.8395,12100.0
2010-08-26 13:40:00,10.16,10.18,10.15,10.15,44900.0,8.8395,8.8569,8.8308,8.8308,44900.0
2010-08-26 13:45:00,10.15,10.18,10.15,10.16,32100.0,8.8308,8.8569,8.8308,8.8395,32100.0
2010-08-26 13:50:00,10.17,10.17,10.14,10.14,10700.0,8.8482,8.8482,8.8221,8.8221,10700.0
2010-08-26 13:55:00,10.14,10.15,10.14,10.14,39100.0,8.8221,8.8308,8.8221,8.8221,39100.0
2010-08-26 14:00:00,10.15,10.16,10.14,10.15,24500.0,8.8308,8.8395,8.8221,8.8308,24500.0
2010-08-26 14:05:00,10.15,10.15,10.13,10.13,78700.0,8.8308,8.8308,8.8134,8.8134,78700.0
2010-08-26 14:10:00,10.14,10.14,10.08,10.1,218000.0,8.8221,8.8221,8.7699,8.7873,218000.0
2010-08-26 14:15:00,10.1,10.1,10.1,10.1,18900.0,8.7873,8.7873,8.7873,8.7873,18900.0
2010-08-26 14:20:00,10.1,10.1,10.08,10.09,37700.0,8.7873,8.7873,8.7699,8.7786,37700.0
2010-08-26 14:25:00,10.09,10.1,10.08,10.08,34900.0,8.7786,8.7873,8.7699,8.7699,34900.0
2010-08-26 14:30:00,10.09,10.09,10.04,10.06,50400.0,8.7786,8.7786,8.7351,8.7525,50400.0
2010-08-26 14:35:00,10.05,10.06,10.05,10.05,25200.0,8.7438,8.7525,8.7438,8.7438,25200.0
2010-08-26 14:40:00,10.05,10.06,10.03,10.04,521100.0,8.7438,8.7525,8.7264,8.7351,521100.0
2010-08-26 14:45:00,10.04,10.04,10.01,10.02,60100.0,8.7351,8.7351,8.709,8.7177,60100.0
2010-08-26 14:50:00,10.02,10.04,10.02,10.03,63100.0,8.7177,8.7351,8.7177,8.7264,63100.0
2010-08-26 14:55:00,10.03,10.03,10.01,10.01,15700.0,8.7264,8.7264,8.709,8.709,15700.0
2010-08-26 15:00:00,10.02,10.02,9.98,9.99,600300.0,8.7177,8.7177,8.6829,8.6916,600300.0
2010-08-26 15:05:00,9.98,9.99,9.97,9.98,76700.0,8.6829,8.6916,8.6742,8.6829,76700.0
2010-08-26 15:10:00,9.98,9.99,9.97,9.99,39700.0,8.6829,8.6916,8.6742,8.6916,39700.0
2010-08-26 15:15:00,9.98,10.01,9.98,10.0,82100.0,8.6829,8.709,8.6829,8.7003,82100.0
2010-08-26 15:20:00,10.01,10.04,10.0,10.02,80400.0,8.709,8.7351,8.7003,8.7177,80400.0
2010-08-26 15:25:00,10.02,10.02,10.01,10.01,38500.0,8.7177,8.7177,8.709,8.709,38500.0
2010-08-26 15:30:00,10.01,10.02,9.99,10.02,85300.0,8.709,8.7177,8.6916,8.7177,85300.0
2010-08-26 15:35:00,10.02,10.02,9.98,10.0,65200.0,8.7177,8.7177,8.6829,8.7003,65200.0
2010-08-26 15:40:00,9.99,10.05,9.98,10.04,111000.0,8.6916,8.7438,8.6829,8.7351,111000.0
2010-08-26 15:45:00,10.05,10.08,10.04,10.08,300100.0,8.7438,8.7699,8.7351,8.7699,300100.0
2010-08-26 15:50:00,10.08,10.08,10.03,10.03,157900.0,8.7699,8.7699,8.7264,8.7264,157900.0
2010-08-26 15:55:00,10.04,10.06,10.03,10.04,290600.0,8.7351,8.7525,8.7264,8.7351,290600.0
2010-08-27 09:30:00,10.06,10.14,10.0,10.0,102100.0,8.7525,8.8221,8.7003,8.7003,102100.0
2010-08-27 09:35:00,10.01,10.01,9.97,9.98,99300.0,8.709,8.709,8.6742,8.6829,99300.0
2010-08-27 09:40:00,9.98,9.98,9.85,9.88,118600.0,8.6829,8.6829,8.5697,8.5958,118600.0
2010-08-27 09:45:00,9.87,9.94,9.87,9.94,77200.0,8.5871,8.6481,8.5871,8.6481,77200.0
2010-08-27 09:50:00,9.94,9.94,9.9,9.94,79000.0,8.6481,8.6481,8.6133,8.6481,79000.0
2010-08-27 09:55:00,9.94,9.99,9.93,9.94,85300.0,8.6481,8.6916,8.6394,8.6481,85300.0
2010-08-27 10:00:00,9.95,9.99,9.86,9.88,109700.0,8.6568,8.6916,8.5784,8.5958,109700.0
2010-08-27 10:05:00,9.89,9.96,9.86,9.94,140300.0,8.6046,8.6655,8.5784,8.6481,140300.0
2010-08-27 10:10:00,9.95,10.08,9.94,10.02,196600.0,8.6568,8.7699,8.6481,8.7177,196600.0
2010-08-27 10:15:00,10.03,10.09,10.03,10.06,70100.0,8.7264,8.7786,8.7264,8.7525,70100.0
2010-08-27 10:20:00,10.07,10.08,10.02,10.08,74400.0,8.7612,8.7699,8.7177,8.7699,74400.0
2010-08-27 10:25:00,10.07,10.16,10.05,10.16,153700.0,8.7612,8.8395,8.7438,8.8395,153700.0
2010-08-27 10:30:00,10.16,10.24,10.15,10.19,261400.0,8.8395,8.9091,8.8308,8.8656,261400.0
2010-08-27 10:35:00,10.19,10.25,10.19,10.21,120100.0,8.8656,8.9178,8.8656,8.883,120100.0
2010-08-27 10:40:00,10.21,10.23,10.19,10.19,58800.0,8.883,8.9004,8.8656,8.8656,58800.0
2010-08-27 10:45:00,10.19,10.22,10.17,10.17,49800.0,8.8656,8.8917,8.8482,8.8482,49800.0
2010-08-27 10:50:00,10.17,10.21,10.16,10.16,59200.0,8.8482,8.883,8.8395,8.8395,59200.0
2010-08-27 10:55:00,10.15,10.15,10.12,10.13,15600.0,8.8308,8.8308,8.8047,8.8134,15600.0
2010-08-27 11:00:00,10.13,10.15,10.12,10.13,15600.0,8.8134,8.8308,8.8047,8.8134,15600.0
2010-08-27 11:05:00,10.13,10.19,10.12,10.18,54900.0,8.8134,8.8656,8.8047,8.8569,54900.0
2010-08-27 11:10:00,10.18,10.23,10.16,10.18,65400.0,8.8569,8.9004,8.8395,8.8569,65400.0
2010-08-27 11:15:00,10.19,10.26,10.18,10.18,358300.0,8.8656,8.9265,8.8569,8.8569,358300.0
2010-08-27 11:20:00,10.17,10.23,10.17,10.23,128300.0,8.8482,8.9004,8.8482,8.9004,128300.0
2010-08-27 11:25:00,10.22,10.28,10.21,10.27,168700.0,8.8917,8.9439,8.883,8.9352,168700.0
2010-08-27 11:30:00,10.26,10.29,10.25,10.28,112100.0,8.9265,8.9526,8.9178,8.9439,112100.0
2010-08-27 11:35:00,10.28,10.28,10.23,10.24,124800.0,8.9439,8.9439,8.9004,8.9091,124800.0
2010-08-27 11:40:00,10.24,10.24,10.23,10.24,23900.0,8.9091,8.9091,8.9004,8.9091,23900.0
2010-08-27 11:45:00,10.23,10.24,10.2,10.21,37800.0,8.9004,8.9091,8.8743,8.883,37800.0
2010-08-27 11:50:00,10.22,10.25,10.22,10.23,70300.0,8.8917,8.9178,8.8917,8.9004,70300.0
2010-08-27 11:55:00,10.23,10.23,10.21,10.23,22300.0,8.9004,8.9004,8.883,8.9004,22300.0
2010-08-27 12:00:00,10.22,10.23,10.22,10.22,33400.0,8.8917,8.9004,8.8917,8.8917,33400.0
2010-08-27 12:05:00,10.22,10.26,10.22,10.25,31500.0,8.8917,8.9265,8.8917,8.9178,31500.0
2010-08-27 12:10:00,10.24,10.29,10.24,10.29,104000.0,8.9091,8.9526,8.9091,8.9526,104000.0
2010-08-27 12:15:00,10.29,10.33,10.29,10.33,93800.0,8.9526,8.9874,8.9526,8.9874,93800.0
2010-08-27 12:20:00,10.33,10.34,10.3,10.32,107500.0,8.9874,8.9961,8.9613,8.9787,107500.0
2010-08-27 12:25:00,10.32,10.33,10.3,10.32,49500.0,8.9787,8.9874,8.9613,8.9787,49500.0
2010-08-27 12:30:00,10.32,10.32,10.31,10.31,59900.0,8.9787,8.9787,8.97,8.97,59900.0
2010-08-27 12:35:00,10.31,10.37,10.31,10.37,125800.0,8.97,9.0222,8.97,9.0222,125800.0
2010-08-27 12:40:00,10.36,10.37,10.32,10.33,159800.0,9.0135,9.0222,8.9787,8.9874,159800.0
2010-08-27 12:45:00,10.32,10.34,10.32,10.34,45600.0,8.9787,8.9961,8.9787,8.9961,45600.0
2010-08-27 12:50:00,10.34,10.35,10.32,10.35,48500.0,8.9961,9.0048,8.9787,9.0048,48500.0
2010-08-27 12:55:00,10.34,10.36,10.33,10.33,108500.0,8.9961,9.0135,8.9874,8.9874,108500.0
2010-08-27 13:00:00,10.33,10.36,10.32,10.35,75000.0,8.9874,9.0135,8.9787,9.0048,75000.0
2010-08-27 13:05:00,10.36,10.36,10.33,10.34,33200.0,9.0135,9.0135,8.9874,8.9961,33200.0
2010-08-27 13:10:00,10.34,10.35,10.34,10.34,25200.0,8.9961,9.0048,8.9961,8.9961,25200.0
2010-08-27 13:15:00,10.34,10.35,10.33,10.33,28100.0,8.9961,9.0048,8.9874,8.9874,28100.0
2010-08-27 13:20:00,10.33,10.35,10.3,10.3,138700.0,8.9874,9.0048,8.9613,8.9613,138700.0
2010-08-27 13:25:00,10.3,10.32,10.3,10.32,22000.0,8.9613,8.9787,8.9613,8.9787,22000.0
2010-08-27 13:30:00,10.31,10.35,10.31,10.33,151700.0,8.97,9.0048,8.97,8.9874,151700.0
2010-08-27 13:35:00,10.33,10.42,10.32,10.41,167900.0,8.9874,9.0657,8.9787,9.057,167900.0
2010-08-27 13:40:00,10.41,10.46,10.41,10.44,313100.0,9.057,9.1005,9.057,9.0831,313100.0
2010-08-27 13:45:00,10.44,10.46,10.41,10.43,151600.0,9.0831,9.1005,9.057,9.0744,151600.0
2010-08-27 13:50:00,10.44,10.5,10.43,10.49,57900.0,9.0831,9.1353,9.0744,9.1266,57900.0
2010-08-27 13:55:00,10.49,10.55,10.48,10.54,197900.0,9.1266,9.1788,9.1179,9.1701,197900.0
2010-08-27 14:00:00,10.53,10.61,10.53,10.57,350100.0,9.1614,9.231,9.1614,9.1962,350100.0
2010-08-27 14:05:00,10.57,10.57,10.49,10.52,130900.0,9.1962,9.1962,9.1266,9.1527,130900.0
2010-08-27 14:10:00,10.52,10.52,10.5,10.51,43800.0,9.1527,9.1527,9.1353,9.144,43800.0
2010-08-27 14:15:00,10.51,10.56,10.5,10.55,113100.0,9.144,9.1875,9.1353,9.1788,113100.0
2010-08-27 14:20:00,10.56,10.61,10.55,10.56,225200.0,9.1875,9.231,9.1788,9.1875,225200.0
2010-08-27 14:25:00,10.56,10.62,10.55,10.61,264400.0,9.1875,9.2397,9.1788,9.231,264400.0
2010-08-27 14:30:00,10.61,10.67,10.59,10.59,287600.0,9.231,9.2832,9.2136,9.2136,287600.0
2010-08-27 14:35:00,10.58,10.62,10.58,10.62,61700.0,9.2049,9.2397,9.2049,9.2397,61700.0
2010-08-27 14:40:00,10.61,10.62,10.57,10.6,73200.0,9.231,9.2397,9.1962,9.2223,73200.0
2010-08-27 14:45:00,10.6,10.61,10.55,10.55,138700.0,9.2223,9.231,9.1788,9.1788,138700.0
2010-08-27 14:50:00,10.55,10.56,10.45,10.46,198400.0,9.1788,9.1875,9.0918,9.1005,198400.0
2010-08-27 14:55:00,10.45,10.48,10.45,10.47,109300.0,9.0918,9.1179,9.0918,9.1092,109300.0
2010-08-27 15:00:00,10.48,10.48,10.41,10.42,141400.0,9.1179,9.1179,9.057,9.0657,141400.0
2010-08-27 15:05:00,10.41,10.46,10.4,10.46,83000.0,9.057,9.1005,9.0483,9.1005,83000.0
2010-08-27 15:10:00,10.46,10.48,10.44,10.46,87800.0,9.1005,9.1179,9.0831,9.1005,87800.0
2010-08-27 15:15:00,10.45,10.46,10.43,10.43,32700.0,9.0918,9.1005,9.0744,9.0744,32700.0
2010-08-27 15:20:00,10.44,10.52,10.43,10.51,156200.0,9.0831,9.1527,9.0744,9.144,156200.0
2010-08-27 15:25:00,10.52,10.52,10.49,10.51,121600.0,9.1527,9.1527,9.1266,9.144,121600.0
2010-08-27 15:30:00,10.51,10.53,10.5,10.52,107600.0,9.144,9.1614,9.1353,9.1527,107600.0
2010-08-27 15:35:00,10.52,10.54,10.48,10.51,250000.0,9.1527,9.1701,9.1179,9.144,250000.0
2010-08-27 15:40:00,10.51,10.53,10.49,10.51,199800.0,9.144,9.1614,9.1266,9.144,199800.0
2010-08-27 15:45:00,10.51,10.51,10.48,10.5,418900.0,9.144,9.144,9.1179,9.1353,418900.0
2010-08-27 15:50:00,10.51,10.51,10.46,10.48,314000.0,9.144,9.144,9.1005,9.1179,314000.0
2010-08-27 15:55:00,10.48,10.48,10.44,10.44,700400.0,9.1179,9.1179,9.0831,9.0831,700400.0
2010-08-30 09:30:00,10.38,10.61,10.38,10.56,156500.0,9.0309,9.231,9.0309,9.1875,156500.0
2010-08-30 09:35:00,10.56,10.66,10.56,10.63,297700.0,9.1875,9.2745,9.1875,9.2484,297700.0
2010-08-30 09:40:00,10.64,10.78,10.6,10.64,271000.0,9.2571,9.3789,9.2223,9.2571,271000.0
2010-08-30 09:45:00,10.64,10.71,10.64,10.68,120600.0,9.2571,9.318,9.2571,9.2919,120600.0
2010-08-30 09:50:00,10.68,10.68,10.6,10.61,70100.0,9.2919,9.2919,9.2223,9.231,70100.0
2010-08-30 09:55:00,10.61,10.68,10.6,10.66,63200.0,9.231,9.2919,9.2223,9.2745,63200.0
2010-08-30 10:00:00,10.66,10.69,10.64,10.66,122700.0,9.2745,9.3006,9.2571,9.2745,122700.0
2010-08-30 10:05:00,10.66,10.66,10.64,10.65,40800.0,9.2745,9.2745,9.2571,9.2658,40800.0
2010-08-30 10:10:00,10.65,10.65,10.61,10.65,101100.0,9.2658,9.2658,9.231,9.2658,101100.0
2010-08-30 10:15:00,10.64,10.65,10.58,10.59,94900.0,9.2571,9.2658,9.2049,9.2136,94900.0
2010-08-30 10:20:00,10.58,10.59,10.52,10.53,314300.0,9.2049,9.2136,9.1527,9.1614,314300.0
2010-08-30 10:25:00,10.52,10.55,10.45,10.45,168700.0,9.1527,9.1788,9.0918,9.0918,168700.0
2010-08-30 10:30:00,10.45,10.47,10.4,10.45,322800.0,9.0918,9.1092,9.0483,9.0918,322800.0
2010-08-30 10:35:00,10.45,10.48,10.39,10.39,140100.0,9.0918,9.1179,9.0396,9.0396,140100.0
2010-08-30 10:40:00,10.4,10.4,10.38,10.4,45100.0,9.0483,9.0483,9.0309,9.0483,45100.0
2010-08-30 10:45:00,10.4,10.48,10.39,10.47,102500.0,9.0483,9.1179,9.0396,9.1092,102500.0
2010-08-30 10:50:00,10.47,10.52,10.47,10.52,75100.0,9.1092,9.1527,9.1092,9.1527,75100.0
2010-08-30 10:55:00,10.52,10.54,10.51,10.52,23500.0,9.1527,9.1701,9.144,9.1527,23500.0
2010-08-30 11:00:00,10.53,10.53,10.5,10.51,27800.0,9.1614,9.1614,9.1353,9.144,27800.0
2010-08-30 11:05:00,10.5,10.51,10.49,10.5,45200.0,9.1353,9.144,9.1266,9.1353,45200.0
2010-08-30 11:10:00,10.51,10.53,10.5,10.5,34200.0,9.144,9.1614,9.1353,9.1353,34200.0
2010-08-30 11:15:00,10.5,10.51,10.49,10.5,25300.0,9.1353,9.144,9.1266,9.1353,25300.0
2010-08-30 11:20:00,10.5,10.51,10.48,10.48,91700.0,9.1353,9.144,9.1179,9.1179,91700.0
2010-08-30 11:25:00,10.48,10.5,10.48,10.48,88800.0,9.1179,9.1353,9.1179,9.1179,88800.0
2010-08-30 11:30:00,10.48,10.49,10.46,10.47,107500.0,9.1179,9.1266,9.1005,9.1092,107500.0
2010-08-30 11:35:00,10.47,10.48,10.46,10.47,33800.0,9.1092,9.1179,9.1005,9.1092,33800.0
2010-08-30 11:40:00,10.47,10.47,10.36,10.37,120800.0,9.1092,9.1092,9.0135,9.0222,120800.0
2010-08-30 11:45:00,10.36,10.38,10.34,10.38,83700.0,9.0135,9.0309,8.9961,9.0309,83700.0
2010-08-30 11:50:00,10.38,10.43,10.38,10.41,99800.0,9.0309,9.0744,9.0309,9.057,99800.0
2010-08-30 11:55:00,10.4,10.41,10.38,10.41,26800.0,9.0483,9.057,9.0309,9.057,26800.0
2010-08-30 12:00:00,10.4,10.4,10.37,10.37,23300.0,9.0483,9.0483,9.0222,9.0222,23300.0
2010-08-30 12:05:00,10.37,10.38,10.36,10.37,42400.0,9.0222,9.0309,9.0135,9.0222,42400.0
2010-08-30 12:10:00,10.36,10.38,10.36,10.38,28000.0,9.0135,9.0309,9.0135,9.0309,28000.0
2010-08-30 12:15:00,10.38,10.4,10.38,10.4,13300.0,9.0309,9.0483,9.0309,9.0483,13300.0
2010-08-30 12:20:00,10.4,10.4,10.39,10.39,7800.0,9.0483,9.0483,9.0396,9.0396,7800.0
2010-08-30 12:25:00,10.4,10.4,10.39,10.39,7600.0,9.0483,9.0483,9.0396,9.0396,7600.0
2010-08-30 12:30:00,10.39,10.4,10.37,10.39,51500.0,9.0396,9.0483,9.0222,9.0396,51500.0
2010-08-30 12:35:00,10.39,10.43,10.38,10.43,48800.0,9.0396,9.0744,9.0309,9.0744,48800.0
2010-08-30 12:40:00,10.44,10.45,10.44,10.45,35900.0,9.0831,9.0918,9.0831,9.0918,35900.0
2010-08-30 12:45:00,10.46,10.49,10.45,10.48,58200.0,9.1005,9.1266,9.0918,9.1179,58200.0
2010-08-30 12:50:00,10.47,10.5,10.47,10.49,128000.0,9.1092,9.1353,9.1092,9.1266,128000.0
2010-08-30 12:55:00,10.48,10.49,10.48,10.49,36600.0,9.1179,9.1266,9.1179,9.1266,36600.0
2010-08-30 13:00:00,10.49,10.51,10.48,10.51,46100.0,9.1266,9.144,9.1179,9.144,46100.0
2010-08-30 13:05:00,10.51,10.52,10.5,10.51,56400.0,9.144,9.1527,9.1353,9.144,56400.0
2010-08-30 13:10:00,10.52,10.53,10.51,10.52,51800.0,9.1527,9.1614,9.144,9.1527,51800.0
2010-08-30 13:15:00,10.52,10.52,10.5,10.52,57300.0,9.1527,9.1527,9.1353,9.1527,57300.0
2010-08-30 13:20:00,10.52,10.52,10.48,10.48,38000.0,9.1527,9.1527,9.1179,9.1179,38000.0
2010-08-30 13:25:00,10.48,10.48,10.43,10.43,41500.0,9.1179,9.1179,9.0744,9.0744,41500.0
2010-08-30 13:30:00,10.43,10.45,10.43,10.45,25900.0,9.0744,9.0918,9.0744,9.0918,25900.0
2010-08-30 13:35:00,10.45,10.45,10.44,10.44,20700.0,9.0918,9.0918,9.0831,9.0831,20700.0
2010-08-30 13:40:00,10.44,10.47,10.44,10.47,56600.0,9.0831,9.1092,9.0831,9.1092,56600.0
2010-08-30 13:45:00,10.47,10.49,10.46,10.49,28900.0,9.1092,9.1266,9.1005,9.1266,28900.0
2010-08-30 13:50:00,10.49,10.49,10.48,10.49,11800.0,9.1266,9.1266,9.1179,9.1266,11800.0
2010-08-30 13:55:00,10.48,10.49,10.46,10.46,57900.0,9.1179,9.1266,9.1005,9.1005,57900.0
2010-08-30 14:00:00,10.46,10.48,10.46,10.46,31100.0,9.1005,9.1179,9.1005,9.1005,31100.0
2010-08-30 14:05:00,10.46,10.47,10.42,10.43,38800.0,9.1005,9.1092,9.0657,9.0744,38800.0
2010-08-30 14:10:00,10.44,10.46,10.43,10.45,51500.0,9.0831,9.1005,9.0744,9.0918,51500.0
2010-08-30 14:15:00,10.44,10.47,10.44,10.47,21700.0,9.0831,9.1092,9.0831,9.1092,21700.0
2010-08-30 14:20:00,10.47,10.47,10.45,10.45,24100.0,9.1092,9.1092,9.0918,9.0918,24100.0
2010-08-30 14:25:00,10.45,10.49,10.44,10.48,18900.0,9.0918,9.1266,9.0831,9.1179,18900.0
2010-08-30 14:30:00,10.49,10.49,10.46,10.47,22000.0,9.1266,9.1266,9.1005,9.1092,22000.0
2010-08-30 14:35:00,10.47,10.47,10.42,10.46,31000.0,9.1092,9.1092,9.0657,9.1005,31000.0
2010-08-30 14:40:00,10.45,10.48,10.45,10.47,31600.0,9.0918,9.1179,9.0918,9.1092,31600.0
2010-08-30 14:45:00,10.47,10.48,10.45,10.45,12200.0,9.1092,9.1179,9.0918,9.0918,12200.0
2010-08-30 14:50:00,10.45,10.47,10.43,10.45,73600.0,9.0918,9.1092,9.0744,9.0918,73600.0
2010-08-30 14:55:00,10.46,10.47,10.44,10.46,46200.0,9.1005,9.1092,9.0831,9.1005,46200.0
2010-08-30 15:00:00,10.45,10.48,10.45,10.47,32000.0,9.0918,9.1179,9.0918,9.1092,32000.0
2010-08-30 15:05:00,10.47,10.47,10.43,10.44,58200.0,9.1092,9.1092,9.0744,9.0831,58200.0
2010-08-30 15:10:00,10.44,10.45,10.42,10.42,43900.0,9.0831,9.0918,9.0657,9.0657,43900.0
2010-08-30 15:15:00,10.42,10.42,10.39,10.4,55200.0,9.0657,9.0657,9.0396,9.0483,55200.0
2010-08-30 15:20:00,10.4,10.43,10.39,10.41,94300.0,9.0483,9.0744,9.0396,9.057,94300.0
2010-08-30 15:25:00,10.4,10.43,10.4,10.4,56600.0,9.0483,9.0744,9.0483,9.0483,56600.0
2010-08-30 15:30:00,10.41,10.41,10.4,10.4,26300.0,9.057,9.057,9.0483,9.0483,26300.0
2010-08-30 15:35:00,10.41,10.41,10.38,10.38,78000.0,9.057,9.057,9.0309,9.0309,78000.0
2010-08-30 15:40:00,10.38,10.39,10.36,10.36,61300.0,9.0309,9.0396,9.0135,9.0135,61300.0
2010-08-30 15:45:00,10.37,10.41,10.36,10.4,214500.0,9.0222,9.057,9.0135,9.0483,214500.0
2010-08-30 15:50:00,10.4,10.4,10.39,10.4,48100.0,9.0483,9.0483,9.0396,9.0483,48100.0
2010-08-30 15:55:00,10.39,10.4,10.36,10.36,307600.0,9.0396,9.0483,9.0135,9.0135,307600.0
2010-08-31 09:30:00,10.28,10.33,10.24,10.31,142600.0,8.9439,8.9874,8.9091,8.97,142600.0
2010-08-31 09:35:00,10.31,10.34,10.26,10.34,108000.0,8.97,8.9961,8.9265,8.9961,108000.0
2010-08-31 09:40:00,10.34,10.34,10.21,10.25,87500.0,8.9961,8.9961,8.883,8.9178,87500.0
2010-08-31 09:45:00,10.25,10.4,10.23,10.39,128800.0,8.9178,9.0483,8.9004,9.0396,128800.0
2010-08-31 09:50:00,10.38,10.43,10.31,10.36,71400.0,9.0309,9.0744,8.97,9.0135,71400.0
2010-08-31 09:55:00,10.37,10.38,10.29,10.31,37100.0,9.0222,9.0309,8.9526,8.97,37100.0
2010-08-31 10:00:00,10.32,10.47,10.32,10.44,81000.0,8.9787,9.1092,8.9787,9.0831,81000.0
2010-08-31 10:05:00,10.44,10.46,10.43,10.43,49000.0,9.0831,9.1005,9.0744,9.0744,49000.0
2010-08-31 10:10:00,10.44,10.48,10.44,10.48,35100.0,9.0831,9.1179,9.0831,9.1179,35100.0
2010-08-31 10:15:00,10.47,10.48,10.43,10.44,35100.0,9.1092,9.1179,9.0744,9.0831,35100.0
2010-08-31 10:20:00,10.43,10.43,10.38,10.38,69200.0,9.0744,9.0744,9.0309,9.0309,69200.0
2010-08-31 10:25:00,10.38,10.42,10.37,10.41,74900.0,9.0309,9.0657,9.0222,9.057,74900.0
2010-08-31 10:30:00,10.42,10.51,10.4,10.48,101300.0,9.0657,9.144,9.0483,9.1179,101300.0
2010-08-31 10:35:00,10.48,10.48,10.4,10.41,56000.0,9.1179,9.1179,9.0483,9.057,56000.0
2010-08-31 10:40:00,10.4,10.45,10.4,10.44,61000.0,9.0483,9.0918,9.0483,9.0831,61000.0
2010-08-31 10:45:00,10.45,10.45,10.42,10.44,33800.0,9.0918,9.0918,9.0657,9.0831,33800.0
2010-08-31 10:50:00,10.44,10.46,10.42,10.43,30800.0,9.0831,9.1005,9.0657,9.0744,30800.0
2010-08-31 10:55:00,10.44,10.49,10.44,10.47,28600.0,9.0831,9.1266,9.0831,9.1092,28600.0
2010-08-31 11:00:00,10.47,10.48,10.46,10.47,16000.0,9.1092,9.1179,9.1005,9.1092,16000.0
2010-08-31 11:05:00,10.47,10.47,10.41,10.43,22700.0,9.1092,9.1092,9.057,9.0744,22700.0
2010-08-31 11:10:00,10.42,10.43,10.39,10.4,58600.0,9.0657,9.0744,9.0396,9.0483,58600.0
2010-08-31 11:15:00,10.41,10.44,10.4,10.41,40500.0,9.057,9.0831,9.0483,9.057,40500.0
2010-08-31 11:20:00,10.4,10.43,10.4,10.43,27900.0,9.0483,9.0744,9.0483,9.0744,27900.0
2010-08-31 11:25:00,10.43,10.43,10.38,10.39,50000.0,9.0744,9.0744,9.0309,9.0396,50000.0
2010-08-31 11:30:00,10.39,10.41,10.38,10.4,66900.0,9.0396,9.057,9.0309,9.0483,66900.0
2010-08-31 11:35:00,10.41,10.45,10.4,10.43,83400.0,9.057,9.0918,9.0483,9.0744,83400.0
2010-08-31 11:40:00,10.43,10.44,10.42,10.43,30500.0,9.0744,9.0831,9.0657,9.0744,30500.0
2010-08-31 11:45:00,10.42,10.43,10.41,10.41,19700.0,9.0657,9.0744,9.057,9.057,19700.0
2010-08-31 11:50:00,10.41,10.43,10.41,10.43,12900.0,9.057,9.0744,9.057,9.0744,12900.0
2010-08-31 11:55:00,10.42,10.43,10.41,10.42,9000.0,9.0657,9.0744,9.057,9.0657,9000.0
2010-08-31 12:00:00,10.42,10.43,10.41,10.42,10900.0,9.0657,9.0744,9.057,9.0657,10900.0
2010-08-31 12:05:00,10.43,10.43,10.41,10.41,10200.0,9.0744,9.0744,9.057,9.057,10200.0
2010-08-31 12:10:00,10.41,10.43,10.39,10.42,45900.0,9.057,9.0744,9.0396,9.0657,45900.0
2010-08-31 12:15:00,10.42,10.43,10.39,10.39,15800.0,9.0657,9.0744,9.0396,9.0396,15800.0
2010-08-31 12:20:00,10.4,10.4,10.37,10.37,26900.0,9.0483,9.0483,9.0222,9.0222,26900.0
2010-08-31 12:25:00,10.37,10.38,10.36,10.36,13400.0,9.0222,9.0309,9.0135,9.0135,13400.0
2010-08-31 12:30:00,10.36,10.39,10.36,10.38,42400.0,9.0135,9.0396,9.0135,9.0309,42400.0
2010-08-31 12:35:00,10.39,10.39,10.38,10.38,31100.0,9.0396,9.0396,9.0309,9.0309,31100.0
2010-08-31 12:40:00,10.38,10.38,10.35,10.38,57600.0,9.0309,9.0309,9.0048,9.0309,57600.0
2010-08-31 12:45:00,10.37,10.39,10.37,10.38,19200.0,9.0222,9.0396,9.0222,9.0309,19200.0
2010-08-31 12:50:00,10.39,10.39,10.36,10.37,27800.0,9.0396,9.0396,9.0135,9.0222,27800.0
2010-08-31 12:55:00,10.36,10.36,10.34,10.34,21400.0,9.0135,9.0135,8.9961,8.9961,21400.0
2010-08-31 13:00:00,10.33,10.39,10.32,10.39,78800.0,8.9874,9.0396,8.9787,9.0396,78800.0
2010-08-31 13:05:00,10.39,10.4,10.37,10.39,27800.0,9.0396,9.0483,9.0222,9.0396,27800.0
2010-08-31 13:10:00,10.39,10.44,10.38,10.44,40200.0,9.0396,9.0831,9.0309,9.0831,40200.0
2010-08-31 13:15:00,10.44,10.44,10.43,10.44,27500.0,9.0831,9.0831,9.0744,9.0831,27500.0
2010-08-31 13:20:00,10.44,10.47,10.43,10.45,109300.0,9.0831,9.1092,9.0744,9.0918,109300.0
2010-08-31 13:25:00,10.45,10.47,10.45,10.47,13300.0,9.0918,9.1092,9.0918,9.1092,13300.0
2010-08-31 13:30:00,10.47,10.49,10.46,10.47,60100.0,9.1092,9.1266,9.1005,9.1092,60100.0
2010-08-31 13:35:00,10.46,10.5,10.46,10.47,60100.0,9.1005,9.1353,9.1005,9.1092,60100.0
2010-08-31 13:40:00,10.47,10.49,10.46,10.47,19700.0,9.1092,9.1266,9.1005,9.1092,19700.0
2010-08-31 13:45:00,10.47,10.49,10.46,10.47,32300.0,9.1092,9.1266,9.1005,9.1092,32300.0
2010-08-31 13:50:00,10.47,10.47,10.46,10.46,7700.0,9.1092,9.1092,9.1005,9.1005,7700.0
2010-08-31 13:55:00,10.46,10.47,10.45,10.46,9100.0,9.1005,9.1092,9.0918,9.1005,9100.0
2010-08-31 14:00:00,10.46,10.48,10.44,10.45,57700.0,9.1005,9.1179,9.0831,9.0918,57700.0
2010-08-31 14:05:00,10.46,10.48,10.45,10.46,33400.0,9.1005,9.1179,9.0918,9.1005,33400.0
2010-08-31 14:10:00,10.46,10.47,10.44,10.45,59400.0,9.1005,9.1092,9.0831,9.0918,59400.0
2010-08-31 14:15:00,10.45,10.45,10.43,10.44,61300.0,9.0918,9.0918,9.0744,9.0831,61300.0
2010-08-31 14:20:00,10.43,10.44,10.41,10.42,35800.0,9.0744,9.0831,9.057,9.0657,35800.0
2010-08-31 14:25:00,10.41,10.45,10.41,10.44,73400.0,9.057,9.0918,9.057,9.0831,73400.0
2010-08-31 14:30:00,10.45,10.45,10.42,10.42,33400.0,9.0918,9.0918,9.0657,9.0657,33400.0
2010-08-31 14:35:00,10.43,10.46,10.4,10.41,117100.0,9.0744,9.1005,9.0483,9.057,117100.0
2010-08-31 14:40:00,10.41,10.43,10.4,10.42,60800.0,9.057,9.0744,9.0483,9.0657,60800.0
2010-08-31 14:45:00,10.43,10.43,10.39,10.39,112400.0,9.0744,9.0744,9.0396,9.0396,112400.0
2010-08-31 14:50:00,10.4,10.4,10.39,10.4,24900.0,9.0483,9.0483,9.0396,9.0483,24900.0
2010-08-31 14:55:00,10.4,10.42,10.39,10.41,50600.0,9.0483,9.0657,9.0396,9.057,50600.0
2010-08-31 15:00:00,10.41,10.48,10.41,10.47,138300.0,9.057,9.1179,9.057,9.1092,138300.0
2010-08-31 15:05:00,10.47,10.48,10.44,10.46,684700.0,9.1092,9.1179,9.0831,9.1005,684700.0
2010-08-31 15:10:00,10.45,10.46,10.42,10.44,55000.0,9.0918,9.1005,9.0657,9.0831,55000.0
2010-08-31 15:15:00,10.43,10.46,10.43,10.46,76100.0,9.0744,9.1005,9.0744,9.1005,76100.0
2010-08-31 15:20:00,10.45,10.46,10.45,10.45,41100.0,9.0918,9.1005,9.0918,9.0918,41100.0
2010-08-31 15:25:00,10.45,10.46,10.45,10.45,17000.0,9.0918,9.1005,9.0918,9.0918,17000.0
2010-08-31 15:30:00,10.45,10.46,10.44,10.44,67500.0,9.0918,9.1005,9.0831,9.0831,67500.0
2010-08-31 15:35:00,10.44,10.45,10.43,10.43,81700.0,9.0831,9.0918,9.0744,9.0744,81700.0
2010-08-31 15:40:00,10.43,10.45,10.43,10.44,140800.0,9.0744,9.0918,9.0744,9.0831,140800.0
2010-08-31 15:45:00,10.45,10.49,10.45,10.46,255000.0,9.0918,9.1266,9.0918,9.1005,255000.0
2010-08-31 15:50:00,10.47,10.48,10.45,10.47,163400.0,9.1092,9.1179,9.0918,9.1092,163400.0
2010-08-31 15:55:00,10.47,10.47,10.44,10.47,293300.0,9.1092,9.1092,9.0831,9.1092,293300.0
2010-09-01 09:30:00,10.82,10.86,10.7,10.7,274500.0,9.4137,9.4485,9.3093,9.3093,274500.0
2010-09-01 09:35:00,10.7,10.71,10.57,10.59,167100.0,9.3093,9.318,9.1962,9.2136,167100.0
2010-09-01 09:40:00,10.58,10.61,10.53,10.56,125900.0,9.2049,9.231,9.1614,9.1875,125900.0
2010-09-01 09:45:00,10.57,10.59,10.56,10.58,86400.0,9.1962,9.2136,9.1875,9.2049,86400.0
2010-09-01 09:50:00,10.58,10.64,10.58,10.62,326000.0,9.2049,9.2571,9.2049,9.2397,326000.0
2010-09-01 09:55:00,10.62,10.63,10.56,10.59,113100.0,9.2397,9.2484,9.1875,9.2136,113100.0
2010-09-01 10:00:00,10.58,10.69,10.58,10.66,182300.0,9.2049,9.3006,9.2049,9.2745,182300.0
2010-09-01 10:05:00,10.66,10.67,10.64,10.65,106700.0,9.2745,9.2832,9.2571,9.2658,106700.0
2010-09-01 10:10:00,10.66,10.67,10.6,10.65,147900.0,9.2745,9.2832,9.2223,9.2658,147900.0
2010-09-01 10:15:00,10.65,10.7,10.65,10.7,107700.0,9.2658,9.3093,9.2658,9.3093,107700.0
2010-09-01 10:20:00,10.7,10.75,10.69,10.72,110900.0,9.3093,9.3528,9.3006,9.3267,110900.0
2010-09-01 10:25:00,10.72,10.72,10.67,10.69,66300.0,9.3267,9.3267,9.2832,9.3006,66300.0
2010-09-01 10:30:00,10.68,10.7,10.68,10.7,78300.0,9.2919,9.3093,9.2919,9.3093,78300.0
2010-09-01 10:35:00,10.7,10.76,10.69,10.76,145700.0,9.3093,9.3615,9.3006,9.3615,145700.0
2010-09-01 10:40:00,10.75,10.76,10.72,10.73,195800.0,9.3528,9.3615,9.3267,9.3354,195800.0
2010-09-01 10:45:00,10.73,10.76,10.72,10.75,52800.0,9.3354,9.3615,9.3267,9.3528,52800.0
2010-09-01 10:50:00,10.76,10.77,10.75,10.77,78100.0,9.3615,9.3702,9.3528,9.3702,78100.0
2010-09-01 10:55:00,10.77,10.78,10.75,10.77,104600.0,9.3702,9.3789,9.3528,9.3702,104600.0
2010-09-01 11:00:00,10.77,10.77,10.75,10.76,67200.0,9.3702,9.3702,9.3528,9.3615,67200.0
2010-09-01 11:05:00,10.76,10.76,10.74,10.75,17400.0,9.3615,9.3615,9.3441,9.3528,17400.0
2010-09-01 11:10:00,10.74,10.76,10.74,10.76,91200.0,9.3441,9.3615,9.3441,9.3615,91200.0
2010-09-01 11:15:00,10.75,10.76,10.74,10.75,44700.0,9.3528,9.3615,9.3441,9.3528,44700.0
2010-09-01 11:20:00,10.74,10.76,10.74,10.75,58700.0,9.3441,9.3615,9.3441,9.3528,58700.0
2010-09-01 11:25:00,10.75,10.76,10.74,10.75,53700.0,9.3528,9.3615,9.3441,9.3528,53700.0
2010-09-01 11:30:00,10.75,10.77,10.74,10.75,64800.0,9.3528,9.3702,9.3441,9.3528,64800.0
2010-09-01 11:35:00,10.76,10.77,10.76,10.77,22500.0,9.3615,9.3702,9.3615,9.3702,22500.0
2010-09-01 11:40:00,10.77,10.77,10.74,10.75,84500.0,9.3702,9.3702,9.3441,9.3528,84500.0
2010-09-01 11:45:00,10.75,10.75,10.73,10.73,94100.0,9.3528,9.3528,9.3354,9.3354,94100.0
2010-09-01 11:50:00,10.74,10.75,10.72,10.75,89100.0,9.3441,9.3528,9.3267,9.3528,89100.0
2010-09-01 11:55:00,10.74,10.78,10.74,10.78,114200.0,9.3441,9.3789,9.3441,9.3789,114200.0
2010-09-01 12:00:00,10.78,10.78,10.77,10.78,63300.0,9.3789,9.3789,9.3702,9.3789,63300.0
2010-09-01 12:05:00,10.78,10.78,10.76,10.77,49900.0,9.3789,9.3789,9.3615,9.3702,49900.0
2010-09-01 12:10:00,10.77,10.77,10.72,10.72,31600.0,9.3702,9.3702,9.3267,9.3267,31600.0
2010-09-01 12:15:00,10.72,10.73,10.7,10.7,51300.0,9.3267,9.3354,9.3093,9.3093,51300.0
2010-09-01 12:20:00,10.7,10.72,10.7,10.72,135300.0,9.3093,9.3267,9.3093,9.3267,135300.0
2010-09-01 12:25:00,10.72,10.73,10.71,10.73,68800.0,9.3267,9.3354,9.318,9.3354,68800.0
2010-09-01 12:30:00,10.73,10.73,10.7,10.71,126300.0,9.3354,9.3354,9.3093,9.318,126300.0
2010-09-01 12:35:00,10.71,10.71,10.69,10.69,52600.0,9.318,9.318,9.3006,9.3006,52600.0
2010-09-01 12:40:00,10.69,10.7,10.68,10.68,48300.0,9.3006,9.3093,9.2919,9.2919,48300.0
2010-09-01 12:45:00,10.68,10.69,10.68,10.69,32700.0,9.2919,9.3006,9.2919,9.3006,32700.0
2010-09-01 12:50:00,10.68,10.7,10.68,10.69,69000.0,9.2919,9.3093,9.2919,9.3006,69000.0
2010-09-01 12:55:00,10.69,10.7,10.69,10.7,35300.0,9.3006,9.3093,9.3006,9.3093,35300.0
2010-09-01 13:00:00,10.69,10.7,10.67,10.67,110500.0,9.3006,9.3093,9.2832,9.2832,110500.0
2010-09-01 13:05:00,10.67,10.68,10.67,10.67,35100.0,9.2832,9.2919,9.2832,9.2832,35100.0
2010-09-01 13:10:00,10.68,10.68,10.66,10.67,60200.0,9.2919,9.2919,9.2745,9.2832,60200.0
2010-09-01 13:15:00,10.67,10.67,10.66,10.66,38200.0,9.2832,9.2832,9.2745,9.2745,38200.0
2010-09-01 13:20:00,10.66,10.68,10.66,10.67,39200.0,9.2745,9.2919,9.2745,9.2832,39200.0
2010-09-01 13:25:00,10.67,10.68,10.66,10.68,54400.0,9.2832,9.2919,9.2745,9.2919,54400.0
2010-09-01 13:30:00,10.67,10.68,10.67,10.67,21100.0,9.2832,9.2919,9.2832,9.2832,21100.0
2010-09-01 13:35:00,10.67,10.69,10.67,10.68,52200.0,9.2832,9.3006,9.2832,9.2919,52200.0
2010-09-01 13:40:00,10.68,10.68,10.67,10.67,38400.0,9.2919,9.2919,9.2832,9.2832,38400.0
2010-09-01 13:45:00,10.67,10.69,10.67,10.69,48700.0,9.2832,9.3006,9.2832,9.3006,48700.0
2010-09-01 13:50:00,10.68,10.69,10.68,10.68,14200.0,9.2919,9.3006,9.2919,9.2919,14200.0
2010-09-01 13:55:00,10.68,10.69,10.68,10.68,23100.0,9.2919,9.3006,9.2919,9.2919,23100.0
2010-09-01 14:00:00,10.68,10.69,10.66,10.66,78200.0,9.2919,9.3006,9.2745,9.2745,78200.0
2010-09-01 14:05:00,10.66,10.68,10.66,10.67,99800.0,9.2745,9.2919,9.2745,9.2832,99800.0
2010-09-01 14:10:00,10.68,10.7,10.67,10.7,61000.0,9.2919,9.3093,9.2832,9.3093,61000.0
2010-09-01 14:15:00,10.69,10.7,10.69,10.69,14700.0,9.3006,9.3093,9.3006,9.3006,14700.0
2010-09-01 14:20:00,10.69,10.7,10.68,10.68,43100.0,9.3006,9.3093,9.2919,9.2919,43100.0
2010-09-01 14:25:00,10.68,10.7,10.68,10.69,58700.0,9.2919,9.3093,9.2919,9.3006,58700.0
2010-09-01 14:30:00,10.69,10.7,10.69,10.7,20600.0,9.3006,9.3093,9.3006,9.3093,20600.0
2010-09-01 14:35:00,10.7,10.7,10.69,10.69,23800.0,9.3093,9.3093,9.3006,9.3006,23800.0
2010-09-01 14:40:00,10.69,10.7,10.69,10.7,39200.0,9.3006,9.3093,9.3006,9.3093,39200.0
2010-09-01 14:45:00,10.7,10.7,10.69,10.7,22100.0,9.3093,9.3093,9.3006,9.3093,22100.0
2010-09-01 14:50:00,10.7,10.7,10.69,10.69,45000.0,9.3093,9.3093,9.3006,9.3006,45000.0
2010-09-01 14:55:00,10.69,10.7,10.66,10.66,140800.0,9.3006,9.3093,9.2745,9.2745,140800.0
2010-09-01 15:00:00,10.67,10.68,10.64,10.68,216500.0,9.2832,9.2919,9.2571,9.2919,216500.0
2010-09-01 15:05:00,10.68,10.71,10.68,10.71,108800.0,9.2919,9.318,9.2919,9.318,108800.0
2010-09-01 15:10:00,10.71,10.72,10.7,10.71,44200.0,9.318,9.3267,9.3093,9.318,44200.0
2010-09-01 15:15:00,10.72,10.73,10.69,10.69,92600.0,9.3267,9.3354,9.3006,9.3006,92600.0
2010-09-01 15:20:00,10.69,10.72,10.69,10.72,95100.0,9.3006,9.3267,9.3006,9.3267,95100.0
2010-09-01 15:25:00,10.72,10.73,10.71,10.73,61900.0,9.3267,9.3354,9.318,9.3354,61900.0
2010-09-01 15:30:00,10.73,10.78,10.72,10.77,180600.0,9.3354,9.3789,9.3267,9.3702,180600.0
2010-09-01 15:35:00,10.78,10.82,10.77,10.82,145300.0,9.3789,9.4137,9.3702,9.4137,145300.0
2010-09-01 15:40:00,10.82,10.84,10.79,10.79,243800.0,9.4137,9.4311,9.3876,9.3876,243800.0
2010-09-01 15:45:00,10.8,10.82,10.75,10.75,248600.0,9.3963,9.4137,9.3528,9.3528,248600.0
2010-09-01 15:50:00,10.75,10.77,10.69,10.69,345100.0,9.3528,9.3702,9.3006,9.3006,345100.0
2010-09-01 15:55:00,10.7,10.7,10.67,10.68,666700.0,9.3093,9.3093,9.2832,9.2919,666700.0
2010-09-02 09:30:00,10.73,10.82,10.71,10.74,240000.0,9.3354,9.4137,9.318,9.3441,240000.0
2010-09-02 09:35:00,10.74,10.77,10.7,10.75,86700.0,9.3441,9.3702,9.3093,9.3528,86700.0
2010-09-02 09:40:00,10.74,10.76,10.66,10.75,200000.0,9.3441,9.3615,9.2745,9.3528,200000.0
2010-09-02 09:45:00,10.75,10.76,10.69,10.75,87100.0,9.3528,9.3615,9.3006,9.3528,87100.0
2010-09-02 09:50:00,10.76,10.84,10.76,10.84,121300.0,9.3615,9.4311,9.3615,9.4311,121300.0
2010-09-02 09:55:00,10.84,10.88,10.78,10.8,109000.0,9.4311,9.4659,9.3789,9.3963,109000.0
2010-09-02 10:00:00,10.81,10.87,10.81,10.85,275400.0,9.405,9.4572,9.405,9.4398,275400.0
2010-09-02 10:05:00,10.86,10.88,10.85,10.86,171900.0,9.4485,9.4659,9.4398,9.4485,171900.0
2010-09-02 10:10:00,10.85,10.89,10.84,10.88,136900.0,9.4398,9.4746,9.4311,9.4659,136900.0
2010-09-02 10:15:00,10.88,10.89,10.86,10.88,99800.0,9.4659,9.4746,9.4485,9.4659,99800.0
2010-09-02 10:20:00,10.88,10.92,10.87,10.91,111900.0,9.4659,9.5007,9.4572,9.492,111900.0
2010-09-02 10:25:00,10.91,10.96,10.91,10.94,201200.0,9.492,9.5355,9.492,9.5181,201200.0
2010-09-02 10:30:00,10.95,10.95,10.93,10.94,37400.0,9.5268,9.5268,9.5094,9.5181,37400.0
2010-09-02 10:35:00,10.94,10.94,10.89,10.94,123100.0,9.5181,9.5181,9.4746,9.5181,123100.0
2010-09-02 10:40:00,10.94,10.95,10.89,10.89,143800.0,9.5181,9.5268,9.4746,9.4746,143800.0
2010-09-02 10:45:00,10.9,10.94,10.89,10.94,51000.0,9.4833,9.5181,9.4746,9.5181,51000.0
2010-09-02 10:50:00,10.94,10.95,10.91,10.93,113400.0,9.5181,9.5268,9.492,9.5094,113400.0
2010-09-02 10:55:00,10.93,10.98,10.92,10.98,56800.0,9.5094,9.5529,9.5007,9.5529,56800.0
2010-09-02 11:00:00,10.98,11.0,10.97,10.99,92000.0,9.5529,9.5703,9.5442,9.5616,92000.0
2010-09-02 11:05:00,11.0,11.02,10.99,10.99,122600.0,9.5703,9.5877,9.5616,9.5616,122600.0
2010-09-02 11:10:00,10.99,11.0,10.99,10.99,52300.0,9.5616,9.5703,9.5616,9.5616,52300.0
2010-09-02 11:15:00,10.98,11.0,10.93,10.94,108500.0,9.5529,9.5703,9.5094,9.5181,108500.0
2010-09-02 11:20:00,10.94,10.94,10.91,10.94,49200.0,9.5181,9.5181,9.492,9.5181,49200.0
2010-09-02 11:25:00,10.93,10.94,10.91,10.93,26100.0,9.5094,9.5181,9.492,9.5094,26100.0
2010-09-02 11:30:00,10.93,10.96,10.92,10.95,54000.0,9.5094,9.5355,9.5007,9.5268,54000.0
2010-09-02 11:35:00,10.96,10.96,10.93,10.93,29000.0,9.5355,9.5355,9.5094,9.5094,29000.0
2010-09-02 11:40:00,10.94,10.94,10.89,10.9,376800.0,9.5181,9.5181,9.4746,9.4833,376800.0
2010-09-02 11:45:00,10.89,10.91,10.89,10.9,107200.0,9.4746,9.492,9.4746,9.4833,107200.0
2010-09-02 11:50:00,10.9,10.91,10.89,10.9,145300.0,9.4833,9.492,9.4746,9.4833,145300.0
2010-09-02 11:55:00,10.89,10.89,10.83,10.85,80800.0,9.4746,9.4746,9.4224,9.4398,80800.0
2010-09-02 12:00:00,10.86,10.89,10.86,10.88,87600.0,9.4485,9.4746,9.4485,9.4659,87600.0
2010-09-02 12:05:00,10.87,10.89,10.87,10.88,68300.0,9.4572,9.4746,9.4572,9.4659,68300.0
2010-09-02 12:10:00,10.87,10.91,10.87,10.91,158500.0,9.4572,9.492,9.4572,9.492,158500.0
2010-09-02 12:15:00,10.91,10.91,10.89,10.9,59600.0,9.492,9.492,9.4746,9.4833,59600.0
2010-09-02 12:20:00,10.9,10.91,10.88,10.88,34500.0,9.4833,9.492,9.4659,9.4659,34500.0
2010-09-02 12:25:00,10.88,10.88,10.85,10.85,85000.0,9.4659,9.4659,9.4398,9.4398,85000.0
2010-09-02 12:30:00,10.85,10.86,10.83,10.84,98700.0,9.4398,9.4485,9.4224,9.4311,98700.0
2010-09-02 12:35:00,10.84,10.86,10.83,10.85,50600.0,9.4311,9.4485,9.4224,9.4398,50600.0
2010-09-02 12:40:00,10.86,10.87,10.85,10.87,33800.0,9.4485,9.4572,9.4398,9.4572,33800.0
2010-09-02 12:45:00,10.87,10.87,10.84,10.84,36500.0,9.4572,9.4572,9.4311,9.4311,36500.0
2010-09-02 12:50:00,10.85,10.85,10.82,10.83,47300.0,9.4398,9.4398,9.4137,9.4224,47300.0
2010-09-02 12:55:00,10.83,10.87,10.83,10.85,40700.0,9.4224,9.4572,9.4224,9.4398,40700.0
2010-09-02 13:00:00,10.85,10.85,10.84,10.85,18700.0,9.4398,9.4398,9.4311,9.4398,18700.0
2010-09-02 13:05:00,10.85,10.87,10.84,10.85,31500.0,9.4398,9.4572,9.4311,9.4398,31500.0
2010-09-02 13:10:00,10.86,10.86,10.83,10.83,24500.0,9.4485,9.4485,9.4224,9.4224,24500.0
2010-09-02 13:15:00,10.83,10.88,10.83,10.85,41700.0,9.4224,9.4659,9.4224,9.4398,41700.0
2010-09-02 13:20:00,10.86,10.86,10.82,10.83,45100.0,9.4485,9.4485,9.4137,9.4224,45100.0
2010-09-02 13:25:00,10.82,10.83,10.8,10.81,34900.0,9.4137,9.4224,9.3963,9.405,34900.0
2010-09-02 13:30:00,10.8,10.81,10.8,10.8,4300.0,9.3963,9.405,9.3963,9.3963,4300.0
2010-09-02 13:35:00,10.81,10.81,10.8,10.81,23900.0,9.405,9.405,9.3963,9.405,23900.0
2010-09-02 13:40:00,10.81,10.81,10.8,10.8,20800.0,9.405,9.405,9.3963,9.3963,20800.0
2010-09-02 13:45:00,10.8,10.81,10.8,10.81,36200.0,9.3963,9.405,9.3963,9.405,36200.0
2010-09-02 13:50:00,10.81,10.81,10.79,10.81,188800.0,9.405,9.405,9.3876,9.405,188800.0
2010-09-02 13:55:00,10.8,10.83,10.8,10.81,67200.0,9.3963,9.4224,9.3963,9.405,67200.0
2010-09-02 14:00:00,10.81,10.82,10.8,10.82,76500.0,9.405,9.4137,9.3963,9.4137,76500.0
2010-09-02 14:05:00,10.82,10.84,10.81,10.82,160200.0,9.4137,9.4311,9.405,9.4137,160200.0
2010-09-02 14:10:00,10.82,10.84,10.82,10.82,56400.0,9.4137,9.4311,9.4137,9.4137,56400.0
2010-09-02 14:15:00,10.83,10.86,10.82,10.85,78600.0,9.4224,9.4485,9.4137,9.4398,78600.0
2010-09-02 14:20:00,10.85,10.85,10.83,10.84,57300.0,9.4398,9.4398,9.4224,9.4311,57300.0
2010-09-02 14:25:00,10.84,10.85,10.83,10.85,39500.0,9.4311,9.4398,9.4224,9.4398,39500.0
2010-09-02 14:30:00,10.84,10.85,10.83,10.84,75400.0,9.4311,9.4398,9.4224,9.4311,75400.0
2010-09-02 14:35:00,10.84,10.86,10.83,10.85,61800.0,9.4311,9.4485,9.4224,9.4398,61800.0
2010-09-02 14:40:00,10.84,10.85,10.83,10.83,25500.0,9.4311,9.4398,9.4224,9.4224,25500.0
2010-09-02 14:45:00,10.83,10.84,10.83,10.84,11300.0,9.4224,9.4311,9.4224,9.4311,11300.0
2010-09-02 14:50:00,10.84,10.87,10.83,10.86,107000.0,9.4311,9.4572,9.4224,9.4485,107000.0
2010-09-02 14:55:00,10.86,10.87,10.85,10.85,278700.0,9.4485,9.4572,9.4398,9.4398,278700.0
2010-09-02 15:00:00,10.86,10.86,10.81,10.82,71600.0,9.4485,9.4485,9.405,9.4137,71600.0
2010-09-02 15:05:00,10.82,10.86,10.81,10.86,68900.0,9.4137,9.4485,9.405,9.4485,68900.0
2010-09-02 15:10:00,10.85,10.86,10.84,10.85,70500.0,9.4398,9.4485,9.4311,9.4398,70500.0
2010-09-02 15:15:00,10.85,10.88,10.84,10.85,105300.0,9.4398,9.4659,9.4311,9.4398,105300.0
2010-09-02 15:20:00,10.85,10.87,10.85,10.86,55500.0,9.4398,9.4572,9.4398,9.4485,55500.0
2010-09-02 15:25:00,10.86,10.87,10.86,10.87,16000.0,9.4485,9.4572,9.4485,9.4572,16000.0
2010-09-02 15:30:00,10.86,10.87,10.86,10.86,12400.0,9.4485,9.4572,9.4485,9.4485,12400.0
2010-09-02 15:35:00,10.86,10.88,10.86,10.87,120100.0,9.4485,9.4659,9.4485,9.4572,120100.0
2010-09-02 15:40:00,10.86,10.87,10.82,10.82,106500.0,9.4485,9.4572,9.4137,9.4137,106500.0
2010-09-02 15:45:00,10.83,10.86,10.82,10.83,158100.0,9.4224,9.4485,9.4137,9.4224,158100.0
2010-09-02 15:50:00,10.83,10.84,10.83,10.84,64700.0,9.4224,9.4311,9.4224,9.4311,64700.0
2010-09-02 15:55:00,10.84,10.85,10.83,10.83,262500.0,9.4311,9.4398,9.4224,9.4224,262500.0
2010-09-03 09:30:00,11.07,11.15,11.06,11.13,190000.0,9.6312,9.7008,9.6225,9.6834,190000.0
2010-09-03 09:35:00,11.14,11.19,11.1,11.16,263200.0,9.6921,9.7356,9.6573,9.7095,263200.0
2010-09-03 09:40:00,11.16,11.16,11.06,11.1,183900.0,9.7095,9.7095,9.6225,9.6573,183900.0
2010-09-03 09:45:00,11.11,11.15,11.08,11.13,194100.0,9.666,9.7008,9.6399,9.6834,194100.0
2010-09-03 09:50:00,11.13,11.14,11.1,11.13,268800.0,9.6834,9.6921,9.6573,9.6834,268800.0
2010-09-03 09:55:00,11.13,11.17,11.11,11.11,731100.0,9.6834,9.7182,9.666,9.666,731100.0
2010-09-03 10:00:00,11.11,11.16,11.08,11.16,122400.0,9.666,9.7095,9.6399,9.7095,122400.0
2010-09-03 10:05:00,11.16,11.16,11.08,11.09,112200.0,9.7095,9.7095,9.6399,9.6486,112200.0
2010-09-03 10:10:00,11.08,11.1,11.02,11.03,138200.0,9.6399,9.6573,9.5877,9.5964,138200.0
2010-09-03 10:15:00,11.03,11.05,11.02,11.05,74500.0,9.5964,9.6138,9.5877,9.6138,74500.0
2010-09-03 10:20:00,11.05,11.08,11.04,11.07,74800.0,9.6138,9.6399,9.6051,9.6312,74800.0
2010-09-03 10:25:00,11.06,11.07,11.05,11.05,81400.0,9.6225,9.6312,9.6138,9.6138,81400.0
2010-09-03 10:30:00,11.04,11.06,10.96,10.98,236100.0,9.6051,9.6225,9.5355,9.5529,236100.0
2010-09-03 10:35:00,10.98,11.02,10.98,11.02,59900.0,9.5529,9.5877,9.5529,9.5877,59900.0
2010-09-03 10:40:00,11.02,11.05,11.01,11.04,41600.0,9.5877,9.6138,9.579,9.6051,41600.0
2010-09-03 10:45:00,11.05,11.05,10.99,10.99,102300.0,9.6138,9.6138,9.5616,9.5616,102300.0
2010-09-03 10:50:00,11.0,11.0,10.98,10.99,38100.0,9.5703,9.5703,9.5529,9.5616,38100.0
2010-09-03 10:55:00,10.99,11.0,10.94,10.95,91200.0,9.5616,9.5703,9.5181,9.5268,91200.0
2010-09-03 11:00:00,10.95,10.98,10.94,10.98,115000.0,9.5268,9.5529,9.5181,9.5529,115000.0
2010-09-03 11:05:00,10.98,11.0,10.95,10.99,61300.0,9.5529,9.5703,9.5268,9.5616,61300.0
2010-09-03 11:10:00,11.0,11.04,11.0,11.04,54200.0,9.5703,9.6051,9.5703,9.6051,54200.0
2010-09-03 11:15:00,11.04,11.1,11.03,11.09,85200.0,9.6051,9.6573,9.5964,9.6486,85200.0
2010-09-03 11:20:00,11.09,11.13,11.09,11.11,80600.0,9.6486,9.6834,9.6486,9.666,80600.0
2010-09-03 11:25:00,11.11,11.15,11.1,11.14,122800.0,9.666,9.7008,9.6573,9.6921,122800.0
2010-09-03 11:30:00,11.12,11.13,11.07,11.07,59700.0,9.6747,9.6834,9.6312,9.6312,59700.0
2010-09-03 11:35:00,11.07,11.09,11.06,11.09,29200.0,9.6312,9.6486,9.6225,9.6486,29200.0
2010-09-03 11:40:00,11.09,11.1,11.08,11.09,15400.0,9.6486,9.6573,9.6399,9.6486,15400.0
2010-09-03 11:45:00,11.1,11.1,11.08,11.09,32500.0,9.6573,9.6573,9.6399,9.6486,32500.0
2010-09-03 11:50:00,11.08,11.09,11.07,11.07,30800.0,9.6399,9.6486,9.6312,9.6312,30800.0
2010-09-03 11:55:00,11.07,11.12,11.07,11.11,50100.0,9.6312,9.6747,9.6312,9.666,50100.0
2010-09-03 12:00:00,11.1,11.11,11.09,11.1,11100.0,9.6573,9.666,9.6486,9.6573,11100.0
2010-09-03 12:05:00,11.1,11.11,11.09,11.11,14700.0,9.6573,9.666,9.6486,9.666,14700.0
2010-09-03 12:10:00,11.1,11.13,11.1,11.13,18600.0,9.6573,9.6834,9.6573,9.6834,18600.0
2010-09-03 12:15:00,11.12,11.14,11.12,11.13,41000.0,9.6747,9.6921,9.6747,9.6834,41000.0
2010-09-03 12:20:00,11.13,11.14,11.13,11.13,14600.0,9.6834,9.6921,9.6834,9.6834,14600.0
2010-09-03 12:25:00,11.13,11.14,11.11,11.11,33900.0,9.6834,9.6921,9.666,9.666,33900.0
2010-09-03 12:30:00,11.11,11.15,11.11,11.15,41300.0,9.666,9.7008,9.666,9.7008,41300.0
2010-09-03 12:35:00,11.15,11.17,11.14,11.15,47000.0,9.7008,9.7182,9.6921,9.7008,47000.0
2010-09-03 12:40:00,11.15,11.16,11.14,11.14,29600.0,9.7008,9.7095,9.6921,9.6921,29600.0
2010-09-03 12:45:00,11.15,11.15,11.12,11.13,93000.0,9.7008,9.7008,9.6747,9.6834,93000.0
2010-09-03 12:50:00,11.12,11.19,11.12,11.19,118500.0,9.6747,9.7356,9.6747,9.7356,118500.0
2010-09-03 12:55:00,11.19,11.2,11.18,11.19,135800.0,9.7356,9.7443,9.7269,9.7356,135800.0
2010-09-03 13:00:00,11.19,11.2,11.19,11.2,28600.0,9.7356,9.7443,9.7356,9.7443,28600.0
2010-09-03 13:05:00,11.2,11.2,11.18,11.19,55200.0,9.7443,9.7443,9.7269,9.7356,55200.0
2010-09-03 13:10:00,11.2,11.2,11.18,11.19,41300.0,9.7443,9.7443,9.7269,9.7356,41300.0
2010-09-03 13:15:00,11.18,11.2,11.17,11.19,106500.0,9.7269,9.7443,9.7182,9.7356,106500.0
2010-09-03 13:20:00,11.19,11.2,11.18,11.2,45500.0,9.7356,9.7443,9.7269,9.7443,45500.0
2010-09-03 13:25:00,11.19,11.2,11.18,11.19,18600.0,9.7356,9.7443,9.7269,9.7356,18600.0
2010-09-03 13:30:00,11.19,11.19,11.17,11.19,43500.0,9.7356,9.7356,9.7182,9.7356,43500.0
2010-09-03 13:35:00,11.19,11.23,11.18,11.22,73500.0,9.7356,9.7704,9.7269,9.7617,73500.0
2010-09-03 13:40:00,11.23,11.24,11.22,11.22,52400.0,9.7704,9.7791,9.7617,9.7617,52400.0
2010-09-03 13:45:00,11.21,11.22,11.2,11.22,29200.0,9.753,9.7617,9.7443,9.7617,29200.0
2010-09-03 13:50:00,11.22,11.24,11.21,11.22,63000.0,9.7617,9.7791,9.753,9.7617,63000.0
2010-09-03 13:55:00,11.21,11.22,11.21,11.22,5000.0,9.753,9.7617,9.753,9.7617,5000.0
2010-09-03 14:00:00,11.22,11.22,11.2,11.2,24900.0,9.7617,9.7617,9.7443,9.7443,24900.0
2010-09-03 14:05:00,11.21,11.21,11.17,11.18,61000.0,9.753,9.753,9.7182,9.7269,61000.0
2010-09-03 14:10:00,11.17,11.18,11.15,11.15,41800.0,9.7182,9.7269,9.7008,9.7008,41800.0
2010-09-03 14:15:00,11.15,11.16,11.15,11.16,12300.0,9.7008,9.7095,9.7008,9.7095,12300.0
2010-09-03 14:20:00,11.15,11.16,11.14,11.15,234800.0,9.7008,9.7095,9.6921,9.7008,234800.0
2010-09-03 14:25:00,11.15,11.16,11.14,11.15,88900.0,9.7008,9.7095,9.6921,9.7008,88900.0
2010-09-03 14:30:00,11.14,11.15,11.14,11.15,26600.0,9.6921,9.7008,9.6921,9.7008,26600.0
2010-09-03 14:35:00,11.14,11.15,11.14,11.14,16900.0,9.6921,9.7008,9.6921,9.6921,16900.0
2010-09-03 14:40:00,11.15,11.16,11.14,11.14,71300.0,9.7008,9.7095,9.6921,9.6921,71300.0
2010-09-03 14:45:00,11.15,11.15,11.13,11.14,79100.0,9.7008,9.7008,9.6834,9.6921,79100.0
2010-09-03 14:50:00,11.14,11.14,11.12,11.12,39000.0,9.6921,9.6921,9.6747,9.6747,39000.0
2010-09-03 14:55:00,11.12,11.13,11.1,11.1,65100.0,9.6747,9.6834,9.6573,9.6573,65100.0
2010-09-03 15:00:00,11.1,11.11,11.09,11.09,53700.0,9.6573,9.666,9.6486,9.6486,53700.0
2010-09-03 15:05:00,11.09,11.1,11.09,11.1,24100.0,9.6486,9.6573,9.6486,9.6573,24100.0
2010-09-03 15:10:00,11.1,11.11,11.09,11.11,89900.0,9.6573,9.666,9.6486,9.666,89900.0
2010-09-03 15:15:00,11.1,11.11,11.1,11.1,103900.0,9.6573,9.666,9.6573,9.6573,103900.0
2010-09-03 15:20:00,11.1,11.11,11.1,11.1,99800.0,9.6573,9.666,9.6573,9.6573,99800.0
2010-09-03 15:25:00,11.11,11.11,11.1,11.11,67900.0,9.666,9.666,9.6573,9.666,67900.0
2010-09-03 15:30:00,11.11,11.11,11.09,11.1,84700.0,9.666,9.666,9.6486,9.6573,84700.0
2010-09-03 15:35:00,11.1,11.1,11.08,11.08,99900.0,9.6573,9.6573,9.6399,9.6399,99900.0
2010-09-03 15:40:00,11.08,11.1,11.07,11.1,206300.0,9.6399,9.6573,9.6312,9.6573,206300.0
2010-09-03 15:45:00,11.1,11.1,11.09,11.09,114100.0,9.6573,9.6573,9.6486,9.6486,114100.0
2010-09-03 15:50:00,11.09,11.1,11.06,11.07,236700.0,9.6486,9.6573,9.6225,9.6312,236700.0
2010-09-03 15:55:00,11.08,11.08,11.02,11.03,860500.0,9.6399,9.6399,9.5877,9.5964,860500.0
2010-09-07 09:30:00,10.95,11.02,10.93,10.99,83000.0,9.5268,9.5877,9.5094,9.5616,83000.0
2010-09-07 09:35:00,11.0,11.0,10.73,10.82,204600.0,9.5703,9.5703,9.3354,9.4137,204600.0
2010-09-07 09:40:00,10.82,10.88,10.78,10.88,194600.0,9.4137,9.4659,9.3789,9.4659,194600.0
2010-09-07 09:45:00,10.89,10.89,10.8,10.82,276800.0,9.4746,9.4746,9.3963,9.4137,276800.0
2010-09-07 09:50:00,10.82,10.82,10.73,10.74,121900.0,9.4137,9.4137,9.3354,9.3441,121900.0
2010-09-07 09:55:00,10.74,10.78,10.65,10.68,184500.0,9.3441,9.3789,9.2658,9.2919,184500.0
2010-09-07 10:00:00,10.67,10.74,10.65,10.74,93400.0,9.2832,9.3441,9.2658,9.3441,93400.0
2010-09-07 10:05:00,10.73,10.81,10.73,10.81,83900.0,9.3354,9.405,9.3354,9.405,83900.0
2010-09-07 10:10:00,10.81,10.85,10.8,10.85,71800.0,9.405,9.4398,9.3963,9.4398,71800.0
2010-09-07 10:15:00,10.86,10.86,10.75,10.75,167900.0,9.4485,9.4485,9.3528,9.3528,167900.0
2010-09-07 10:20:00,10.76,10.79,10.74,10.79,61200.0,9.3615,9.3876,9.3441,9.3876,61200.0
2010-09-07 10:25:00,10.79,10.82,10.79,10.79,85000.0,9.3876,9.4137,9.3876,9.3876,85000.0
2010-09-07 10:30:00,10.79,10.8,10.75,10.77,166100.0,9.3876,9.3963,9.3528,9.3702,166100.0
2010-09-07 10:35:00,10.77,10.77,10.67,10.69,167100.0,9.3702,9.3702,9.2832,9.3006,167100.0
2010-09-07 10:40:00,10.7,10.75,10.69,10.74,75100.0,9.3093,9.3528,9.3006,9.3441,75100.0
2010-09-07 10:45:00,10.74,10.77,10.73,10.74,86000.0,9.3441,9.3702,9.3354,9.3441,86000.0
2010-09-07 10:50:00,10.74,10.76,10.71,10.72,102300.0,9.3441,9.3615,9.318,9.3267,102300.0
2010-09-07 10:55:00,10.72,10.75,10.72,10.73,65500.0,9.3267,9.3528,9.3267,9.3354,65500.0
2010-09-07 11:00:00,10.73,10.74,10.7,10.71,53200.0,9.3354,9.3441,9.3093,9.318,53200.0
2010-09-07 11:05:00,10.7,10.72,10.7,10.71,60900.0,9.3093,9.3267,9.3093,9.318,60900.0
2010-09-07 11:10:00,10.72,10.75,10.71,10.74,58400.0,9.3267,9.3528,9.318,9.3441,58400.0
2010-09-07 11:15:00,10.74,10.75,10.72,10.73,53600.0,9.3441,9.3528,9.3267,9.3354,53600.0
2010-09-07 11:20:00,10.74,10.76,10.71,10.72,95200.0,9.3441,9.3615,9.318,9.3267,95200.0
2010-09-07 11:25:00,10.71,10.72,10.67,10.67,79900.0,9.318,9.3267,9.2832,9.2832,79900.0
2010-09-07 11:30:00,10.67,10.7,10.67,10.69,180900.0,9.2832,9.3093,9.2832,9.3006,180900.0
2010-09-07 11:35:00,10.68,10.71,10.68,10.71,24100.0,9.2919,9.318,9.2919,9.318,24100.0
2010-09-07 11:40:00,10.71,10.71,10.67,10.69,216900.0,9.318,9.318,9.2832,9.3006,216900.0
2010-09-07 11:45:00,10.69,10.7,10.68,10.69,27900.0,9.3006,9.3093,9.2919,9.3006,27900.0
2010-09-07 11:50:00,10.69,10.72,10.68,10.69,99400.0,9.3006,9.3267,9.2919,9.3006,99400.0
2010-09-07 11:55:00,10.69,10.7,10.68,10.69,80200.0,9.3006,9.3093,9.2919,9.3006,80200.0
2010-09-07 12:00:00,10.7,10.7,10.69,10.69,24300.0,9.3093,9.3093,9.3006,9.3006,24300.0
2010-09-07 12:05:00,10.69,10.72,10.69,10.72,84600.0,9.3006,9.3267,9.3006,9.3267,84600.0
2010-09-07 12:10:00,10.72,10.73,10.68,10.68,81100.0,9.3267,9.3354,9.2919,9.2919,81100.0
2010-09-07 12:15:00,10.68,10.69,10.67,10.69,33200.0,9.2919,9.3006,9.2832,9.3006,33200.0
2010-09-07 12:20:00,10.68,10.69,10.67,10.67,46000.0,9.2919,9.3006,9.2832,9.2832,46000.0
2010-09-07 12:25:00,10.67,10.68,10.62,10.66,266200.0,9.2832,9.2919,9.2397,9.2745,266200.0
2010-09-07 12:30:00,10.67,10.68,10.66,10.67,73600.0,9.2832,9.2919,9.2745,9.2832,73600.0
2010-09-07 12:35:00,10.66,10.67,10.66,10.66,27600.0,9.2745,9.2832,9.2745,9.2745,27600.0
2010-09-07 12:40:00,10.66,10.67,10.66,10.67,29000.0,9.2745,9.2832,9.2745,9.2832,29000.0
2010-09-07 12:45:00,10.67,10.67,10.64,10.66,87700.0,9.2832,9.2832,9.2571,9.2745,87700.0
2010-09-07 12:50:00,10.66,10.67,10.65,10.65,71900.0,9.2745,9.2832,9.2658,9.2658,71900.0
2010-09-07 12:55:00,10.65,10.67,10.62,10.66,159800.0,9.2658,9.2832,9.2397,9.2745,159800.0
2010-09-07 13:00:00,10.66,10.66,10.62,10.65,260100.0,9.2745,9.2745,9.2397,9.2658,260100.0
2010-09-07 13:05:00,10.66,10.67,10.65,10.66,61000.0,9.2745,9.2832,9.2658,9.2745,61000.0
2010-09-07 13:10:00,10.66,10.67,10.66,10.67,45800.0,9.2745,9.2832,9.2745,9.2832,45800.0
2010-09-07 13:15:00,10.67,10.67,10.65,10.65,72700.0,9.2832,9.2832,9.2658,9.2658,72700.0
2010-09-07 13:20:00,10.66,10.67,10.64,10.65,104000.0,9.2745,9.2832,9.2571,9.2658,104000.0
2010-09-07 13:25:00,10.64,10.66,10.63,10.65,48400.0,9.2571,9.2745,9.2484,9.2658,48400.0
2010-09-07 13:30:00,10.65,10.66,10.65,10.65,27000.0,9.2658,9.2745,9.2658,9.2658,27000.0
2010-09-07 13:35:00,10.66,10.66,10.65,10.65,39600.0,9.2745,9.2745,9.2658,9.2658,39600.0
2010-09-07 13:40:00,10.65,10.67,10.65,10.66,35400.0,9.2658,9.2832,9.2658,9.2745,35400.0
2010-09-07 13:45:00,10.67,10.67,10.66,10.67,23500.0,9.2832,9.2832,9.2745,9.2832,23500.0
2010-09-07 13:50:00,10.66,10.67,10.66,10.67,34300.0,9.2745,9.2832,9.2745,9.2832,34300.0
2010-09-07 13:55:00,10.67,10.7,10.66,10.69,67900.0,9.2832,9.3093,9.2745,9.3006,67900.0
2010-09-07 14:00:00,10.7,10.7,10.69,10.69,36700.0,9.3093,9.3093,9.3006,9.3006,36700.0
2010-09-07 14:05:00,10.69,10.7,10.65,10.65,96900.0,9.3006,9.3093,9.2658,9.2658,96900.0
2010-09-07 14:10:00,10.65,10.66,10.65,10.65,37300.0,9.2658,9.2745,9.2658,9.2658,37300.0
2010-09-07 14:15:00,10.66,10.69,10.65,10.69,54800.0,9.2745,9.3006,9.2658,9.3006,54800.0
2010-09-07 14:20:00,10.69,10.69,10.68,10.68,29200.0,9.3006,9.3006,9.2919,9.2919,29200.0
2010-09-07 14:25:00,10.69,10.69,10.68,10.69,26800.0,9.3006,9.3006,9.2919,9.3006,26800.0
2010-09-07 14:30:00,10.69,10.71,10.69,10.71,476300.0,9.3006,9.318,9.3006,9.318,476300.0
2010-09-07 14:35:00,10.7,10.73,10.68,10.68,79800.0,9.3093,9.3354,9.2919,9.2919,79800.0
2010-09-07 14:40:00,10.69,10.7,10.68,10.69,33900.0,9.3006,9.3093,9.2919,9.3006,33900.0
2010-09-07 14:45:00,10.69,10.7,10.68,10.7,19600.0,9.3006,9.3093,9.2919,9.3093,19600.0
2010-09-07 14:50:00,10.7,10.72,10.69,10.7,45800.0,9.3093,9.3267,9.3006,9.3093,45800.0
2010-09-07 14:55:00,10.69,10.7,10.66,10.68,100700.0,9.3006,9.3093,9.2745,9.2919,100700.0
2010-09-07 15:00:00,10.67,10.68,10.67,10.67,24900.0,9.2832,9.2919,9.2832,9.2832,24900.0
2010-09-07 15:05:00,10.67,10.68,10.67,10.67,46000.0,9.2832,9.2919,9.2832,9.2832,46000.0
2010-09-07 15:10:00,10.68,10.69,10.67,10.68,44600.0,9.2919,9.3006,9.2832,9.2919,44600.0
2010-09-07 15:15:00,10.69,10.69,10.65,10.66,78000.0,9.3006,9.3006,9.2658,9.2745,78000.0
2010-09-07 15:20:00,10.67,10.67,10.63,10.64,64800.0,9.2832,9.2832,9.2484,9.2571,64800.0
2010-09-07 15:25:00,10.64,10.64,10.61,10.62,104500.0,9.2571,9.2571,9.231,9.2397,104500.0
2010-09-07 15:30:00,10.63,10.67,10.62,10.67,145000.0,9.2484,9.2832,9.2397,9.2832,145000.0
2010-09-07 15:35:00,10.67,10.69,10.66,10.68,85700.0,9.2832,9.3006,9.2745,9.2919,85700.0
2010-09-07 15:40:00,10.68,10.7,10.67,10.69,222300.0,9.2919,9.3093,9.2832,9.3006,222300.0
2010-09-07 15:45:00,10.68,10.71,10.67,10.69,348800.0,9.2919,9.318,9.2832,9.3006,348800.0
2010-09-07 15:50:00,10.69,10.69,10.68,10.68,114000.0,9.3006,9.3006,9.2919,9.2919,114000.0
2010-09-07 15:55:00,10.69,10.69,10.67,10.69,681300.0,9.3006,9.3006,9.2832,9.3006,681300.0
2010-09-08 09:30:00,10.66,10.69,10.53,10.56,215700.0,9.2745,9.3006,9.1614,9.1875,215700.0
2010-09-08 09:35:00,10.57,10.57,10.46,10.47,292200.0,9.1962,9.1962,9.1005,9.1092,292200.0
2010-09-08 09:40:00,10.46,10.52,10.4,10.43,348100.0,9.1005,9.1527,9.0483,9.0744,348100.0
2010-09-08 09:45:00,10.43,10.52,10.41,10.5,185000.0,9.0744,9.1527,9.057,9.1353,185000.0
2010-09-08 09:50:00,10.5,10.61,10.5,10.61,124800.0,9.1353,9.231,9.1353,9.231,124800.0
2010-09-08 09:55:00,10.61,10.72,10.61,10.71,117800.0,9.231,9.3267,9.231,9.318,117800.0
2010-09-08 10:00:00,10.72,10.75,10.69,10.75,204000.0,9.3267,9.3528,9.3006,9.3528,204000.0
2010-09-08 10:05:00,10.74,10.77,10.71,10.75,176900.0,9.3441,9.3702,9.318,9.3528,176900.0
2010-09-08 10:10:00,10.75,10.8,10.74,10.78,124100.0,9.3528,9.3963,9.3441,9.3789,124100.0
2010-09-08 10:15:00,10.78,10.78,10.72,10.74,91800.0,9.3789,9.3789,9.3267,9.3441,91800.0
2010-09-08 10:20:00,10.74,10.84,10.73,10.84,142600.0,9.3441,9.4311,9.3354,9.4311,142600.0
2010-09-08 10:25:00,10.84,10.87,10.81,10.81,184600.0,9.4311,9.4572,9.405,9.405,184600.0
2010-09-08 10:30:00,10.81,10.85,10.78,10.78,66300.0,9.405,9.4398,9.3789,9.3789,66300.0
2010-09-08 10:35:00,10.78,10.81,10.77,10.78,52400.0,9.3789,9.405,9.3702,9.3789,52400.0
2010-09-08 10:40:00,10.78,10.81,10.77,10.79,34500.0,9.3789,9.405,9.3702,9.3876,34500.0
2010-09-08 10:45:00,10.78,10.8,10.77,10.78,22000.0,9.3789,9.3963,9.3702,9.3789,22000.0
2010-09-08 10:50:00,10.78,10.78,10.77,10.77,10400.0,9.3789,9.3789,9.3702,9.3702,10400.0
2010-09-08 10:55:00,10.77,10.77,10.75,10.75,33800.0,9.3702,9.3702,9.3528,9.3528,33800.0
2010-09-08 11:00:00,10.75,10.76,10.75,10.75,16500.0,9.3528,9.3615,9.3528,9.3528,16500.0
2010-09-08 11:05:00,10.76,10.78,10.75,10.76,27400.0,9.3615,9.3789,9.3528,9.3615,27400.0
2010-09-08 11:10:00,10.76,10.77,10.75,10.76,20100.0,9.3615,9.3702,9.3528,9.3615,20100.0
2010-09-08 11:15:00,10.76,10.77,10.75,10.76,15400.0,9.3615,9.3702,9.3528,9.3615,15400.0
2010-09-08 11:20:00,10.76,10.79,10.75,10.79,27900.0,9.3615,9.3876,9.3528,9.3876,27900.0
2010-09-08 11:25:00,10.79,10.8,10.78,10.8,19400.0,9.3876,9.3963,9.3789,9.3963,19400.0
2010-09-08 11:30:00,10.8,10.81,10.79,10.79,38100.0,9.3963,9.405,9.3876,9.3876,38100.0
2010-09-08 11:35:00,10.79,10.81,10.79,10.81,24000.0,9.3876,9.405,9.3876,9.405,24000.0
2010-09-08 11:40:00,10.8,10.8,10.78,10.8,31600.0,9.3963,9.3963,9.3789,9.3963,31600.0
2010-09-08 11:45:00,10.8,10.82,10.8,10.81,47400.0,9.3963,9.4137,9.3963,9.405,47400.0
2010-09-08 11:50:00,10.81,10.85,10.79,10.81,141000.0,9.405,9.4398,9.3876,9.405,141000.0
2010-09-08 11:55:00,10.82,10.83,10.76,10.77,134200.0,9.4137,9.4224,9.3615,9.3702,134200.0
2010-09-08 12:00:00,10.77,10.8,10.77,10.8,21100.0,9.3702,9.3963,9.3702,9.3963,21100.0
2010-09-08 12:05:00,10.79,10.8,10.77,10.79,16700.0,9.3876,9.3963,9.3702,9.3876,16700.0
2010-09-08 12:10:00,10.79,10.79,10.74,10.75,55000.0,9.3876,9.3876,9.3441,9.3528,55000.0
2010-09-08 12:15:00,10.75,10.77,10.75,10.76,24400.0,9.3528,9.3702,9.3528,9.3615,24400.0
2010-09-08 12:20:00,10.77,10.77,10.75,10.75,28100.0,9.3702,9.3702,9.3528,9.3528,28100.0
2010-09-08 12:25:00,10.76,10.76,10.74,10.75,42400.0,9.3615,9.3615,9.3441,9.3528,42400.0
2010-09-08 12:30:00,10.75,10.77,10.74,10.76,57000.0,9.3528,9.3702,9.3441,9.3615,57000.0
2010-09-08 12:35:00,10.76,10.77,10.75,10.76,16600.0,9.3615,9.3702,9.3528,9.3615,16600.0
2010-09-08 12:40:00,10.76,10.79,10.75,10.77,14500.0,9.3615,9.3876,9.3528,9.3702,14500.0
2010-09-08 12:45:00,10.78,10.79,10.77,10.78,17600.0,9.3789,9.3876,9.3702,9.3789,17600.0
2010-09-08 12:50:00,10.78,10.79,10.76,10.76,20900.0,9.3789,9.3876,9.3615,9.3615,20900.0
2010-09-08 12:55:00,10.76,10.77,10.75,10.75,42300.0,9.3615,9.3702,9.3528,9.3528,42300.0
2010-09-08 13:00:00,10.76,10.76,10.75,10.75,4800.0,9.3615,9.3615,9.3528,9.3528,4800.0
2010-09-08 13:05:00,10.75,10.76,10.75,10.75,77200.0,9.3528,9.3615,9.3528,9.3528,77200.0
2010-09-08 13:10:00,10.75,10.76,10.72,10.76,98000.0,9.3528,9.3615,9.3267,9.3615,98000.0
2010-09-08 13:15:00,10.76,10.76,10.72,10.72,47800.0,9.3615,9.3615,9.3267,9.3267,47800.0
2010-09-08 13:20:00,10.72,10.74,10.71,10.73,35900.0,9.3267,9.3441,9.318,9.3354,35900.0
2010-09-08 13:25:00,10.73,10.73,10.7,10.71,33100.0,9.3354,9.3354,9.3093,9.318,33100.0
2010-09-08 13:30:00,10.71,10.72,10.7,10.7,17900.0,9.318,9.3267,9.3093,9.3093,17900.0
2010-09-08 13:35:00,10.7,10.7,10.68,10.69,32800.0,9.3093,9.3093,9.2919,9.3006,32800.0
2010-09-08 13:40:00,10.68,10.69,10.65,10.65,33900.0,9.2919,9.3006,9.2658,9.2658,33900.0
2010-09-08 13:45:00,10.65,10.65,10.63,10.63,11200.0,9.2658,9.2658,9.2484,9.2484,11200.0
2010-09-08 13:50:00,10.63,10.64,10.61,10.62,27600.0,9.2484,9.2571,9.231,9.2397,27600.0
2010-09-08 13:55:00,10.62,10.66,10.62,10.66,37700.0,9.2397,9.2745,9.2397,9.2745,37700.0
2010-09-08 14:00:00,10.66,10.66,10.62,10.62,40100.0,9.2745,9.2745,9.2397,9.2397,40100.0
2010-09-08 14:05:00,10.61,10.61,10.58,10.59,90600.0,9.231,9.231,9.2049,9.2136,90600.0
2010-09-08 14:10:00,10.59,10.63,10.59,10.63,93300.0,9.2136,9.2484,9.2136,9.2484,93300.0
2010-09-08 14:15:00,10.63,10.63,10.61,10.62,76800.0,9.2484,9.2484,9.231,9.2397,76800.0
2010-09-08 14:20:00,10.62,10.63,10.62,10.63,18000.0,9.2397,9.2484,9.2397,9.2484,18000.0
2010-09-08 14:25:00,10.63,10.66,10.63,10.65,19600.0,9.2484,9.2745,9.2484,9.2658,19600.0
2010-09-08 14:30:00,10.65,10.66,10.64,10.64,22200.0,9.2658,9.2745,9.2571,9.2571,22200.0
2010-09-08 14:35:00,10.64,10.64,10.61,10.62,42200.0,9.2571,9.2571,9.231,9.2397,42200.0
2010-09-08 14:40:00,10.62,10.64,10.61,10.64,98200.0,9.2397,9.2571,9.231,9.2571,98200.0
2010-09-08 14:45:00,10.64,10.65,10.61,10.62,152200.0,9.2571,9.2658,9.231,9.2397,152200.0
2010-09-08 14:50:00,10.63,10.67,10.63,10.67,63900.0,9.2484,9.2832,9.2484,9.2832,63900.0
2010-09-08 14:55:00,10.66,10.66,10.65,10.66,56500.0,9.2745,9.2745,9.2658,9.2745,56500.0
2010-09-08 15:00:00,10.65,10.68,10.65,10.67,17700.0,9.2658,9.2919,9.2658,9.2832,17700.0
2010-09-08 15:05:00,10.67,10.67,10.65,10.65,11900.0,9.2832,9.2832,9.2658,9.2658,11900.0
2010-09-08 15:10:00,10.65,10.66,10.63,10.63,44000.0,9.2658,9.2745,9.2484,9.2484,44000.0
2010-09-08 15:15:00,10.64,10.65,10.6,10.64,137700.0,9.2571,9.2658,9.2223,9.2571,137700.0
2010-09-08 15:20:00,10.64,10.66,10.63,10.63,84600.0,9.2571,9.2745,9.2484,9.2484,84600.0
2010-09-08 15:25:00,10.63,10.66,10.63,10.65,121200.0,9.2484,9.2745,9.2484,9.2658,121200.0
2010-09-08 15:30:00,10.66,10.66,10.62,10.65,120900.0,9.2745,9.2745,9.2397,9.2658,120900.0
2010-09-08 15:35:00,10.65,10.68,10.65,10.67,101000.0,9.2658,9.2919,9.2658,9.2832,101000.0
2010-09-08 15:40:00,10.68,10.68,10.65,10.65,160900.0,9.2919,9.2919,9.2658,9.2658,160900.0
2010-09-08 15:45:00,10.65,10.65,10.62,10.65,223500.0,9.2658,9.2658,9.2397,9.2658,223500.0
2010-09-08 15:50:00,10.65,10.7,10.64,10.68,266100.0,9.2658,9.3093,9.2571,9.2919,266100.0
2010-09-08 15:55:00,10.68,10.73,10.67,10.73,584300.0,9.2919,9.3354,9.2832,9.3354,584300.0
2010-09-09 09:30:00,10.86,10.86,10.67,10.75,222000.0,9.4485,9.4485,9.2832,9.3528,222000.0
2010-09-09 09:35:00,10.74,10.75,10.69,10.71,492800.0,9.3441,9.3528,9.3006,9.318,492800.0
2010-09-09 09:40:00,10.71,10.73,10.68,10.68,232600.0,9.318,9.3354,9.2919,9.2919,232600.0
2010-09-09 09:45:00,10.68,10.69,10.6,10.6,181800.0,9.2919,9.3006,9.2223,9.2223,181800.0
2010-09-09 09:50:00,10.6,10.67,10.59,10.67,441100.0,9.2223,9.2832,9.2136,9.2832,441100.0
2010-09-09 09:55:00,10.67,10.68,10.64,10.66,139800.0,9.2832,9.2919,9.2571,9.2745,139800.0
2010-09-09 10:00:00,10.65,10.7,10.65,10.69,42000.0,9.2658,9.3093,9.2658,9.3006,42000.0
2010-09-09 10:05:00,10.7,10.71,10.67,10.67,232300.0,9.3093,9.318,9.2832,9.2832,232300.0
2010-09-09 10:10:00,10.67,10.69,10.65,10.65,162000.0,9.2832,9.3006,9.2658,9.2658,162000.0
2010-09-09 10:15:00,10.66,10.66,10.65,10.66,45600.0,9.2745,9.2745,9.2658,9.2745,45600.0
2010-09-09 10:20:00,10.65,10.68,10.64,10.68,39800.0,9.2658,9.2919,9.2571,9.2919,39800.0
2010-09-09 10:25:00,10.68,10.7,10.68,10.7,74900.0,9.2919,9.3093,9.2919,9.3093,74900.0
2010-09-09 10:30:00,10.7,10.7,10.65,10.65,103200.0,9.3093,9.3093,9.2658,9.2658,103200.0
2010-09-09 10:35:00,10.65,10.66,10.65,10.65,29600.0,9.2658,9.2745,9.2658,9.2658,29600.0
2010-09-09 10:40:00,10.66,10.66,10.62,10.64,32200.0,9.2745,9.2745,9.2397,9.2571,32200.0
2010-09-09 10:45:00,10.64,10.65,10.64,10.64,60300.0,9.2571,9.2658,9.2571,9.2571,60300.0
2010-09-09 10:50:00,10.65,10.65,10.64,10.64,14000.0,9.2658,9.2658,9.2571,9.2571,14000.0
2010-09-09 10:55:00,10.65,10.69,10.65,10.67,25800.0,9.2658,9.3006,9.2658,9.2832,25800.0
2010-09-09 11:00:00,10.67,10.68,10.66,10.67,27200.0,9.2832,9.2919,9.2745,9.2832,27200.0
2010-09-09 11:05:00,10.67,10.68,10.65,10.66,12200.0,9.2832,9.2919,9.2658,9.2745,12200.0
2010-09-09 11:10:00,10.65,10.67,10.64,10.65,34800.0,9.2658,9.2832,9.2571,9.2658,34800.0
2010-09-09 11:15:00,10.64,10.65,10.64,10.64,5500.0,9.2571,9.2658,9.2571,9.2571,5500.0
2010-09-09 11:20:00,10.64,10.65,10.61,10.63,81100.0,9.2571,9.2658,9.231,9.2484,81100.0
2010-09-09 11:25:00,10.62,10.63,10.61,10.63,54200.0,9.2397,9.2484,9.231,9.2484,54200.0
2010-09-09 11:30:00,10.6,10.64,10.6,10.64,61200.0,9.2223,9.2571,9.2223,9.2571,61200.0
2010-09-09 11:35:00,10.65,10.66,10.64,10.65,22900.0,9.2658,9.2745,9.2571,9.2658,22900.0
2010-09-09 11:40:00,10.65,10.66,10.65,10.65,12800.0,9.2658,9.2745,9.2658,9.2658,12800.0
2010-09-09 11:45:00,10.65,10.66,10.64,10.65,54100.0,9.2658,9.2745,9.2571,9.2658,54100.0
2010-09-09 11:50:00,10.65,10.66,10.65,10.65,21100.0,9.2658,9.2745,9.2658,9.2658,21100.0
2010-09-09 11:55:00,10.65,10.67,10.65,10.67,41200.0,9.2658,9.2832,9.2658,9.2832,41200.0
2010-09-09 12:00:00,10.66,10.69,10.66,10.68,25800.0,9.2745,9.3006,9.2745,9.2919,25800.0
2010-09-09 12:05:00,10.68,10.69,10.68,10.68,5300.0,9.2919,9.3006,9.2919,9.2919,5300.0
2010-09-09 12:10:00,10.68,10.72,10.68,10.69,67700.0,9.2919,9.3267,9.2919,9.3006,67700.0
2010-09-09 12:15:00,10.69,10.7,10.68,10.68,13000.0,9.3006,9.3093,9.2919,9.2919,13000.0
2010-09-09 12:20:00,10.68,10.68,10.66,10.67,13000.0,9.2919,9.2919,9.2745,9.2832,13000.0
2010-09-09 12:25:00,10.66,10.67,10.65,10.65,9400.0,9.2745,9.2832,9.2658,9.2658,9400.0
2010-09-09 12:30:00,10.65,10.66,10.64,10.64,9700.0,9.2658,9.2745,9.2571,9.2571,9700.0
2010-09-09 12:35:00,10.64,10.64,10.62,10.62,45000.0,9.2571,9.2571,9.2397,9.2397,45000.0
2010-09-09 12:40:00,10.62,10.62,10.6,10.6,37500.0,9.2397,9.2397,9.2223,9.2223,37500.0
2010-09-09 12:45:00,10.6,10.6,10.56,10.56,138400.0,9.2223,9.2223,9.1875,9.1875,138400.0
2010-09-09 12:50:00,10.56,10.57,10.51,10.52,71200.0,9.1875,9.1962,9.144,9.1527,71200.0
2010-09-09 12:55:00,10.52,10.53,10.47,10.47,84100.0,9.1527,9.1614,9.1092,9.1092,84100.0
2010-09-09 13:00:00,10.48,10.51,10.45,10.51,288600.0,9.1179,9.144,9.0918,9.144,288600.0
2010-09-09 13:05:00,10.51,10.51,10.5,10.5,79200.0,9.144,9.144,9.1353,9.1353,79200.0
2010-09-09 13:10:00,10.5,10.52,10.5,10.52,58700.0,9.1353,9.1527,9.1353,9.1527,58700.0
2010-09-09 13:15:00,10.52,10.55,10.51,10.55,26600.0,9.1527,9.1788,9.144,9.1788,26600.0
2010-09-09 13:20:00,10.54,10.55,10.5,10.5,67100.0,9.1701,9.1788,9.1353,9.1353,67100.0
2010-09-09 13:25:00,10.5,10.51,10.49,10.5,50100.0,9.1353,9.144,9.1266,9.1353,50100.0
2010-09-09 13:30:00,10.51,10.51,10.5,10.51,44300.0,9.144,9.144,9.1353,9.144,44300.0
2010-09-09 13:35:00,10.5,10.55,10.5,10.55,74200.0,9.1353,9.1788,9.1353,9.1788,74200.0
2010-09-09 13:40:00,10.54,10.56,10.54,10.56,20300.0,9.1701,9.1875,9.1701,9.1875,20300.0
2010-09-09 13:45:00,10.56,10.59,10.55,10.57,20000.0,9.1875,9.2136,9.1788,9.1962,20000.0
2010-09-09 13:50:00,10.57,10.58,10.56,10.56,13600.0,9.1962,9.2049,9.1875,9.1875,13600.0
2010-09-09 13:55:00,10.55,10.55,10.5,10.52,53300.0,9.1788,9.1788,9.1353,9.1527,53300.0
2010-09-09 14:00:00,10.52,10.52,10.5,10.51,25400.0,9.1527,9.1527,9.1353,9.144,25400.0
2010-09-09 14:05:00,10.51,10.51,10.5,10.5,33600.0,9.144,9.144,9.1353,9.1353,33600.0
2010-09-09 14:10:00,10.51,10.52,10.49,10.52,32700.0,9.144,9.1527,9.1266,9.1527,32700.0
2010-09-09 14:15:00,10.51,10.53,10.51,10.53,228500.0,9.144,9.1614,9.144,9.1614,228500.0
2010-09-09 14:20:00,10.53,10.56,10.53,10.56,25400.0,9.1614,9.1875,9.1614,9.1875,25400.0
2010-09-09 14:25:00,10.56,10.58,10.55,10.56,28400.0,9.1875,9.2049,9.1788,9.1875,28400.0
2010-09-09 14:30:00,10.56,10.59,10.56,10.59,11700.0,9.1875,9.2136,9.1875,9.2136,11700.0
2010-09-09 14:35:00,10.59,10.59,10.56,10.57,27800.0,9.2136,9.2136,9.1875,9.1962,27800.0
2010-09-09 14:40:00,10.57,10.57,10.55,10.55,33900.0,9.1962,9.1962,9.1788,9.1788,33900.0
2010-09-09 14:45:00,10.55,10.56,10.54,10.54,31400.0,9.1788,9.1875,9.1701,9.1701,31400.0
2010-09-09 14:50:00,10.55,10.56,10.53,10.53,43800.0,9.1788,9.1875,9.1614,9.1614,43800.0
2010-09-09 14:55:00,10.53,10.54,10.53,10.53,15800.0,9.1614,9.1701,9.1614,9.1614,15800.0
2010-09-09 15:00:00,10.53,10.56,10.53,10.55,58100.0,9.1614,9.1875,9.1614,9.1788,58100.0
2010-09-09 15:05:00,10.55,10.56,10.52,10.52,47300.0,9.1788,9.1875,9.1527,9.1527,47300.0
2010-09-09 15:10:00,10.52,10.53,10.5,10.5,48100.0,9.1527,9.1614,9.1353,9.1353,48100.0
2010-09-09 15:15:00,10.5,10.53,10.5,10.51,58600.0,9.1353,9.1614,9.1353,9.144,58600.0
2010-09-09 15:20:00,10.51,10.52,10.51,10.51,42000.0,9.144,9.1527,9.144,9.144,42000.0
2010-09-09 15:25:00,10.52,10.57,10.52,10.56,94500.0,9.1527,9.1962,9.1527,9.1875,94500.0
2010-09-09 15:30:00,10.56,10.59,10.56,10.59,58100.0,9.1875,9.2136,9.1875,9.2136,58100.0
2010-09-09 15:35:00,10.59,10.66,10.59,10.66,125800.0,9.2136,9.2745,9.2136,9.2745,125800.0
2010-09-09 15:40:00,10.66,10.68,10.65,10.65,122400.0,9.2745,9.2919,9.2658,9.2658,122400.0
2010-09-09 15:45:00,10.65,10.65,10.63,10.64,73000.0,9.2658,9.2658,9.2484,9.2571,73000.0
2010-09-09 15:50:00,10.64,10.65,10.62,10.63,80000.0,9.2571,9.2658,9.2397,9.2484,80000.0
2010-09-09 15:55:00,10.62,10.63,10.62,10.63,170100.0,9.2397,9.2484,9.2397,9.2484,170100.0
2010-09-10 09:30:00,10.67,10.74,10.61,10.69,75200.0,9.2832,9.3441,9.231,9.3006,75200.0
2010-09-10 09:35:00,10.68,10.69,10.61,10.63,45500.0,9.2919,9.3006,9.231,9.2484,45500.0
2010-09-10 09:40:00,10.61,10.65,10.58,10.63,41500.0,9.231,9.2658,9.2049,9.2484,41500.0
2010-09-10 09:45:00,10.63,10.65,10.6,10.65,34900.0,9.2484,9.2658,9.2223,9.2658,34900.0
2010-09-10 09:50:00,10.65,10.67,10.64,10.65,41900.0,9.2658,9.2832,9.2571,9.2658,41900.0
2010-09-10 09:55:00,10.65,10.67,10.63,10.64,82900.0,9.2658,9.2832,9.2484,9.2571,82900.0
2010-09-10 10:00:00,10.65,10.7,10.64,10.7,51200.0,9.2658,9.3093,9.2571,9.3093,51200.0
2010-09-10 10:05:00,10.69,10.72,10.68,10.71,109000.0,9.3006,9.3267,9.2919,9.318,109000.0
2010-09-10 10:10:00,10.71,10.74,10.7,10.73,88600.0,9.318,9.3441,9.3093,9.3354,88600.0
2010-09-10 10:15:00,10.73,10.75,10.72,10.73,68600.0,9.3354,9.3528,9.3267,9.3354,68600.0
2010-09-10 10:20:00,10.73,10.78,10.73,10.78,70200.0,9.3354,9.3789,9.3354,9.3789,70200.0
2010-09-10 10:25:00,10.78,10.79,10.76,10.78,66900.0,9.3789,9.3876,9.3615,9.3789,66900.0
2010-09-10 10:30:00,10.79,10.8,10.77,10.78,73300.0,9.3876,9.3963,9.3702,9.3789,73300.0
2010-09-10 10:35:00,10.78,10.8,10.76,10.8,131600.0,9.3789,9.3963,9.3615,9.3963,131600.0
2010-09-10 10:40:00,10.8,10.8,10.77,10.8,47400.0,9.3963,9.3963,9.3702,9.3963,47400.0
2010-09-10 10:45:00,10.8,10.8,10.77,10.79,55600.0,9.3963,9.3963,9.3702,9.3876,55600.0
2010-09-10 10:50:00,10.79,10.79,10.75,10.77,53700.0,9.3876,9.3876,9.3528,9.3702,53700.0
2010-09-10 10:55:00,10.77,10.82,10.76,10.8,53800.0,9.3702,9.4137,9.3615,9.3963,53800.0
2010-09-10 11:00:00,10.8,10.81,10.77,10.8,27100.0,9.3963,9.405,9.3702,9.3963,27100.0
2010-09-10 11:05:00,10.79,10.79,10.75,10.78,108000.0,9.3876,9.3876,9.3528,9.3789,108000.0
2010-09-10 11:10:00,10.78,10.8,10.77,10.78,55900.0,9.3789,9.3963,9.3702,9.3789,55900.0
2010-09-10 11:15:00,10.77,10.78,10.75,10.77,49600.0,9.3702,9.3789,9.3528,9.3702,49600.0
2010-09-10 11:20:00,10.77,10.77,10.75,10.76,12100.0,9.3702,9.3702,9.3528,9.3615,12100.0
2010-09-10 11:25:00,10.76,10.76,10.74,10.76,58000.0,9.3615,9.3615,9.3441,9.3615,58000.0
2010-09-10 11:30:00,10.76,10.77,10.69,10.69,181000.0,9.3615,9.3702,9.3006,9.3006,181000.0
2010-09-10 11:35:00,10.69,10.69,10.65,10.67,42200.0,9.3006,9.3006,9.2658,9.2832,42200.0
2010-09-10 11:40:00,10.67,10.67,10.64,10.65,47800.0,9.2832,9.2832,9.2571,9.2658,47800.0
2010-09-10 11:45:00,10.65,10.67,10.64,10.65,35600.0,9.2658,9.2832,9.2571,9.2658,35600.0
2010-09-10 11:50:00,10.65,10.65,10.61,10.61,35600.0,9.2658,9.2658,9.231,9.231,35600.0
2010-09-10 11:55:00,10.61,10.61,10.58,10.58,41200.0,9.231,9.231,9.2049,9.2049,41200.0
2010-09-10 12:00:00,10.59,10.59,10.54,10.57,112500.0,9.2136,9.2136,9.1701,9.1962,112500.0
2010-09-10 12:05:00,10.57,10.57,10.5,10.5,90400.0,9.1962,9.1962,9.1353,9.1353,90400.0
2010-09-10 12:10:00,10.5,10.54,10.5,10.54,152200.0,9.1353,9.1701,9.1353,9.1701,152200.0
2010-09-10 12:15:00,10.54,10.56,10.53,10.56,23600.0,9.1701,9.1875,9.1614,9.1875,23600.0
2010-09-10 12:20:00,10.57,10.59,10.56,10.58,11700.0,9.1962,9.2136,9.1875,9.2049,11700.0
2010-09-10 12:25:00,10.58,10.59,10.55,10.55,25000.0,9.2049,9.2136,9.1788,9.1788,25000.0
2010-09-10 12:30:00,10.56,10.56,10.54,10.56,27500.0,9.1875,9.1875,9.1701,9.1875,27500.0
2010-09-10 12:35:00,10.56,10.58,10.55,10.57,14300.0,9.1875,9.2049,9.1788,9.1962,14300.0
2010-09-10 12:40:00,10.57,10.62,10.56,10.62,57600.0,9.1962,9.2397,9.1875,9.2397,57600.0
2010-09-10 12:45:00,10.62,10.64,10.61,10.63,21900.0,9.2397,9.2571,9.231,9.2484,21900.0
2010-09-10 12:50:00,10.63,10.64,10.62,10.63,44800.0,9.2484,9.2571,9.2397,9.2484,44800.0
2010-09-10 12:55:00,10.63,10.63,10.6,10.61,20600.0,9.2484,9.2484,9.2223,9.231,20600.0
2010-09-10 13:00:00,10.6,10.63,10.6,10.6,29700.0,9.2223,9.2484,9.2223,9.2223,29700.0
2010-09-10 13:05:00,10.6,10.61,10.6,10.61,99900.0,9.2223,9.231,9.2223,9.231,99900.0
2010-09-10 13:10:00,10.6,10.61,10.6,10.6,24500.0,9.2223,9.231,9.2223,9.2223,24500.0
2010-09-10 13:15:00,10.6,10.62,10.6,10.62,20000.0,9.2223,9.2397,9.2223,9.2397,20000.0
2010-09-10 13:20:00,10.62,10.62,10.6,10.6,8500.0,9.2397,9.2397,9.2223,9.2223,8500.0
2010-09-10 13:25:00,10.6,10.61,10.6,10.6,8600.0,9.2223,9.231,9.2223,9.2223,8600.0
2010-09-10 13:30:00,10.6,10.63,10.6,10.62,52200.0,9.2223,9.2484,9.2223,9.2397,52200.0
2010-09-10 13:35:00,10.62,10.63,10.6,10.6,11900.0,9.2397,9.2484,9.2223,9.2223,11900.0
2010-09-10 13:40:00,10.6,10.61,10.6,10.6,11000.0,9.2223,9.231,9.2223,9.2223,11000.0
2010-09-10 13:45:00,10.6,10.61,10.6,10.6,10800.0,9.2223,9.231,9.2223,9.2223,10800.0
2010-09-10 13:50:00,10.6,10.61,10.58,10.6,142900.0,9.2223,9.231,9.2049,9.2223,142900.0
2010-09-10 13:55:00,10.6,10.61,10.59,10.6,184700.0,9.2223,9.231,9.2136,9.2223,184700.0
2010-09-10 14:00:00,10.59,10.59,10.51,10.51,153400.0,9.2136,9.2136,9.144,9.144,153400.0
2010-09-10 14:05:00,10.51,10.54,10.5,10.52,96600.0,9.144,9.1701,9.1353,9.1527,96600.0
2010-09-10 14:10:00,10.53,10.55,10.52,10.54,51900.0,9.1614,9.1788,9.1527,9.1701,51900.0
2010-09-10 14:15:00,10.54,10.55,10.52,10.53,48100.0,9.1701,9.1788,9.1527,9.1614,48100.0
2010-09-10 14:20:00,10.52,10.53,10.51,10.51,51700.0,9.1527,9.1614,9.144,9.144,51700.0
2010-09-10 14:25:00,10.52,10.53,10.51,10.52,32400.0,9.1527,9.1614,9.144,9.1527,32400.0
2010-09-10 14:30:00,10.52,10.52,10.5,10.5,80600.0,9.1527,9.1527,9.1353,9.1353,80600.0
2010-09-10 14:35:00,10.5,10.53,10.49,10.5,429200.0,9.1353,9.1614,9.1266,9.1353,429200.0
2010-09-10 14:40:00,10.5,10.51,10.48,10.49,147000.0,9.1353,9.144,9.1179,9.1266,147000.0
2010-09-10 14:45:00,10.49,10.49,10.46,10.49,104900.0,9.1266,9.1266,9.1005,9.1266,104900.0
2010-09-10 14:50:00,10.48,10.49,10.47,10.48,25000.0,9.1179,9.1266,9.1092,9.1179,25000.0
2010-09-10 14:55:00,10.47,10.48,10.47,10.47,56200.0,9.1092,9.1179,9.1092,9.1092,56200.0
2010-09-10 15:00:00,10.47,10.49,10.47,10.48,34700.0,9.1092,9.1266,9.1092,9.1179,34700.0
2010-09-10 15:05:00,10.48,10.49,10.48,10.48,42000.0,9.1179,9.1266,9.1179,9.1179,42000.0
2010-09-10 15:10:00,10.48,10.49,10.48,10.49,26400.0,9.1179,9.1266,9.1179,9.1266,26400.0
2010-09-10 15:15:00,10.49,10.49,10.46,10.48,102100.0,9.1266,9.1266,9.1005,9.1179,102100.0
2010-09-10 15:20:00,10.49,10.52,10.48,10.52,48200.0,9.1266,9.1527,9.1179,9.1527,48200.0
2010-09-10 15:25:00,10.52,10.55,10.51,10.55,44100.0,9.1527,9.1788,9.144,9.1788,44100.0
2010-09-10 15:30:00,10.55,10.55,10.51,10.51,103100.0,9.1788,9.1788,9.144,9.144,103100.0
2010-09-10 15:35:00,10.52,10.52,10.5,10.51,36900.0,9.1527,9.1527,9.1353,9.144,36900.0
2010-09-10 15:40:00,10.51,10.54,10.48,10.53,228300.0,9.144,9.1701,9.1179,9.1614,228300.0
2010-09-10 15:45:00,10.53,10.54,10.53,10.53,59800.0,9.1614,9.1701,9.1614,9.1614,59800.0
2010-09-10 15:50:00,10.54,10.58,10.53,10.55,143600.0,9.1701,9.2049,9.1614,9.1788,143600.0
2010-09-10 15:55:00,10.55,10.56,10.54,10.55,289300.0,9.1788,9.1875,9.1701,9.1788,289300.0
2010-09-13 09:30:00,10.64,10.74,10.64,10.68,208200.0,9.2571,9.3441,9.2571,9.2919,208200.0
2010-09-13 09:35:00,10.68,10.72,10.65,10.65,153100.0,9.2919,9.3267,9.2658,9.2658,153100.0
2010-09-13 09:40:00,10.66,10.68,10.58,10.64,329300.0,9.2745,9.2919,9.2049,9.2571,329300.0
2010-09-13 09:45:00,10.64,10.65,10.6,10.63,71700.0,9.2571,9.2658,9.2223,9.2484,71700.0
2010-09-13 09:50:00,10.62,10.65,10.59,10.63,66700.0,9.2397,9.2658,9.2136,9.2484,66700.0
2010-09-13 09:55:00,10.63,10.63,10.59,10.59,46200.0,9.2484,9.2484,9.2136,9.2136,46200.0
2010-09-13 10:00:00,10.6,10.6,10.59,10.59,57200.0,9.2223,9.2223,9.2136,9.2136,57200.0
2010-09-13 10:05:00,10.59,10.7,10.59,10.69,204200.0,9.2136,9.3093,9.2136,9.3006,204200.0
2010-09-13 10:10:00,10.68,10.7,10.67,10.69,40300.0,9.2919,9.3093,9.2832,9.3006,40300.0
2010-09-13 10:15:00,10.68,10.7,10.67,10.68,38000.0,9.2919,9.3093,9.2832,9.2919,38000.0
2010-09-13 10:20:00,10.68,10.72,10.67,10.72,28100.0,9.2919,9.3267,9.2832,9.3267,28100.0
2010-09-13 10:25:00,10.72,10.72,10.69,10.7,45600.0,9.3267,9.3267,9.3006,9.3093,45600.0
2010-09-13 10:30:00,10.7,10.72,10.7,10.71,54000.0,9.3093,9.3267,9.3093,9.318,54000.0
2010-09-13 10:35:00,10.71,10.75,10.71,10.75,66700.0,9.318,9.3528,9.318,9.3528,66700.0
2010-09-13 10:40:00,10.75,10.78,10.75,10.75,145000.0,9.3528,9.3789,9.3528,9.3528,145000.0
2010-09-13 10:45:00,10.75,10.79,10.74,10.79,111400.0,9.3528,9.3876,9.3441,9.3876,111400.0
2010-09-13 10:50:00,10.79,10.79,10.74,10.78,121500.0,9.3876,9.3876,9.3441,9.3789,121500.0
2010-09-13 10:55:00,10.79,10.8,10.76,10.8,158800.0,9.3876,9.3963,9.3615,9.3963,158800.0
2010-09-13 11:00:00,10.8,10.85,10.78,10.85,185200.0,9.3963,9.4398,9.3789,9.4398,185200.0
2010-09-13 11:05:00,10.85,10.85,10.82,10.82,29300.0,9.4398,9.4398,9.4137,9.4137,29300.0
2010-09-13 11:10:00,10.81,10.81,10.76,10.76,40600.0,9.405,9.405,9.3615,9.3615,40600.0
2010-09-13 11:15:00,10.77,10.79,10.75,10.79,78000.0,9.3702,9.3876,9.3528,9.3876,78000.0
2010-09-13 11:20:00,10.78,10.78,10.74,10.74,48400.0,9.3789,9.3789,9.3441,9.3441,48400.0
2010-09-13 11:25:00,10.74,10.75,10.73,10.75,16900.0,9.3441,9.3528,9.3354,9.3528,16900.0
2010-09-13 11:30:00,10.74,10.76,10.73,10.73,25200.0,9.3441,9.3615,9.3354,9.3354,25200.0
2010-09-13 11:35:00,10.73,10.73,10.71,10.72,13100.0,9.3354,9.3354,9.318,9.3267,13100.0
2010-09-13 11:40:00,10.72,10.72,10.68,10.68,36200.0,9.3267,9.3267,9.2919,9.2919,36200.0
2010-09-13 11:45:00,10.68,10.71,10.68,10.7,44300.0,9.2919,9.318,9.2919,9.3093,44300.0
2010-09-13 11:50:00,10.7,10.71,10.69,10.7,34200.0,9.3093,9.318,9.3006,9.3093,34200.0
2010-09-13 11:55:00,10.7,10.74,10.7,10.73,23600.0,9.3093,9.3441,9.3093,9.3354,23600.0
2010-09-13 12:00:00,10.73,10.75,10.72,10.72,37600.0,9.3354,9.3528,9.3267,9.3267,37600.0
2010-09-13 12:05:00,10.72,10.73,10.71,10.72,10000.0,9.3267,9.3354,9.318,9.3267,10000.0
2010-09-13 12:10:00,10.72,10.73,10.71,10.72,20800.0,9.3267,9.3354,9.318,9.3267,20800.0
2010-09-13 12:15:00,10.72,10.72,10.65,10.66,52900.0,9.3267,9.3267,9.2658,9.2745,52900.0
2010-09-13 12:20:00,10.66,10.67,10.61,10.63,41000.0,9.2745,9.2832,9.231,9.2484,41000.0
2010-09-13 12:25:00,10.62,10.62,10.6,10.61,51800.0,9.2397,9.2397,9.2223,9.231,51800.0
2010-09-13 12:30:00,10.61,10.62,10.61,10.61,17400.0,9.231,9.2397,9.231,9.231,17400.0
2010-09-13 12:35:00,10.62,10.64,10.61,10.63,49200.0,9.2397,9.2571,9.231,9.2484,49200.0
2010-09-13 12:40:00,10.64,10.65,10.63,10.65,40700.0,9.2571,9.2658,9.2484,9.2658,40700.0
2010-09-13 12:45:00,10.65,10.65,10.64,10.65,14600.0,9.2658,9.2658,9.2571,9.2658,14600.0
2010-09-13 12:50:00,10.64,10.64,10.6,10.6,29600.0,9.2571,9.2571,9.2223,9.2223,29600.0
2010-09-13 12:55:00,10.6,10.62,10.6,10.62,32700.0,9.2223,9.2397,9.2223,9.2397,32700.0
2010-09-13 13:00:00,10.62,10.64,10.6,10.64,49400.0,9.2397,9.2571,9.2223,9.2571,49400.0
2010-09-13 13:05:00,10.65,10.65,10.63,10.64,22700.0,9.2658,9.2658,9.2484,9.2571,22700.0
2010-09-13 13:10:00,10.63,10.64,10.63,10.63,17700.0,9.2484,9.2571,9.2484,9.2484,17700.0
2010-09-13 13:15:00,10.63,10.64,10.61,10.61,19600.0,9.2484,9.2571,9.231,9.231,19600.0
2010-09-13 13:20:00,10.62,10.66,10.62,10.66,69800.0,9.2397,9.2745,9.2397,9.2745,69800.0
2010-09-13 13:25:00,10.65,10.68,10.65,10.67,33400.0,9.2658,9.2919,9.2658,9.2832,33400.0
2010-09-13 13:30:00,10.67,10.7,10.67,10.69,101100.0,9.2832,9.3093,9.2832,9.3006,101100.0
2010-09-13 13:35:00,10.7,10.71,10.69,10.7,51000.0,9.3093,9.318,9.3006,9.3093,51000.0
2010-09-13 13:40:00,10.69,10.69,10.67,10.67,11100.0,9.3006,9.3006,9.2832,9.2832,11100.0
2010-09-13 13:45:00,10.67,10.67,10.66,10.66,17300.0,9.2832,9.2832,9.2745,9.2745,17300.0
2010-09-13 13:50:00,10.67,10.67,10.66,10.66,4300.0,9.2832,9.2832,9.2745,9.2745,4300.0
2010-09-13 13:55:00,10.66,10.67,10.66,10.66,32300.0,9.2745,9.2832,9.2745,9.2745,32300.0
2010-09-13 14:00:00,10.66,10.66,10.65,10.65,28400.0,9.2745,9.2745,9.2658,9.2658,28400.0
2010-09-13 14:05:00,10.65,10.65,10.64,10.64,11900.0,9.2658,9.2658,9.2571,9.2571,11900.0
2010-09-13 14:10:00,10.64,10.67,10.64,10.65,31900.0,9.2571,9.2832,9.2571,9.2658,31900.0
2010-09-13 14:15:00,10.66,10.7,10.65,10.7,111900.0,9.2745,9.3093,9.2658,9.3093,111900.0
2010-09-13 14:20:00,10.71,10.72,10.67,10.68,272600.0,9.318,9.3267,9.2832,9.2919,272600.0
2010-09-13 14:25:00,10.68,10.71,10.68,10.7,37800.0,9.2919,9.318,9.2919,9.3093,37800.0
2010-09-13 14:30:00,10.7,10.7,10.67,10.67,25100.0,9.3093,9.3093,9.2832,9.2832,25100.0
2010-09-13 14:35:00,10.67,10.68,10.67,10.68,14100.0,9.2832,9.2919,9.2832,9.2919,14100.0
2010-09-13 14:40:00,10.67,10.7,10.67,10.7,53700.0,9.2832,9.3093,9.2832,9.3093,53700.0
2010-09-13 14:45:00,10.69,10.74,10.69,10.71,65000.0,9.3006,9.3441,9.3006,9.318,65000.0
2010-09-13 14:50:00,10.71,10.73,10.7,10.7,210600.0,9.318,9.3354,9.3093,9.3093,210600.0
2010-09-13 14:55:00,10.7,10.71,10.7,10.71,17800.0,9.3093,9.318,9.3093,9.318,17800.0
2010-09-13 15:00:00,10.7,10.71,10.69,10.69,50700.0,9.3093,9.318,9.3006,9.3006,50700.0
2010-09-13 15:05:00,10.7,10.7,10.65,10.65,39200.0,9.3093,9.3093,9.2658,9.2658,39200.0
2010-09-13 15:10:00,10.65,10.66,10.64,10.65,22000.0,9.2658,9.2745,9.2571,9.2658,22000.0
2010-09-13 15:15:00,10.65,10.65,10.64,10.64,8600.0,9.2658,9.2658,9.2571,9.2571,8600.0
2010-09-13 15:20:00,10.65,10.65,10.64,10.65,30200.0,9.2658,9.2658,9.2571,9.2658,30200.0
2010-09-13 15:25:00,10.64,10.65,10.64,10.65,44700.0,9.2571,9.2658,9.2571,9.2658,44700.0
2010-09-13 15:30:00,10.64,10.68,10.64,10.66,70000.0,9.2571,9.2919,9.2571,9.2745,70000.0
2010-09-13 15:35:00,10.67,10.72,10.66,10.72,67900.0,9.2832,9.3267,9.2745,9.3267,67900.0
2010-09-13 15:40:00,10.72,10.72,10.68,10.69,57400.0,9.3267,9.3267,9.2919,9.3006,57400.0
2010-09-13 15:45:00,10.69,10.69,10.66,10.68,66400.0,9.3006,9.3006,9.2745,9.2919,66400.0
2010-09-13 15:50:00,10.69,10.69,10.66,10.66,143500.0,9.3006,9.3006,9.2745,9.2745,143500.0
2010-09-13 15:55:00,10.66,10.67,10.64,10.65,365200.0,9.2745,9.2832,9.2571,9.2658,365200.0
2010-09-14 09:30:00,10.61,10.69,10.57,10.65,117900.0,9.231,9.3006,9.1962,9.2658,117900.0
2010-09-14 09:35:00,10.65,10.65,10.54,10.62,156300.0,9.2658,9.2658,9.1701,9.2397,156300.0
2010-09-14 09:40:00,10.62,10.66,10.59,10.65,209800.0,9.2397,9.2745,9.2136,9.2658,209800.0
2010-09-14 09:45:00,10.66,10.72,10.63,10.63,407100.0,9.2745,9.3267,9.2484,9.2484,407100.0
2010-09-14 09:50:00,10.64,10.72,10.6,10.72,141800.0,9.2571,9.3267,9.2223,9.3267,141800.0
2010-09-14 09:55:00,10.72,10.91,10.71,10.91,403600.0,9.3267,9.492,9.318,9.492,403600.0
2010-09-14 10:00:00,10.91,10.97,10.85,10.96,312900.0,9.492,9.5442,9.4398,9.5355,312900.0
2010-09-14 10:05:00,10.96,11.17,10.95,11.16,567400.0,9.5355,9.7182,9.5268,9.7095,567400.0
2010-09-14 10:10:00,11.16,11.2,11.11,11.12,437700.0,9.7095,9.7443,9.666,9.6747,437700.0
2010-09-14 10:15:00,11.11,11.15,11.06,11.09,319000.0,9.666,9.7008,9.6225,9.6486,319000.0
2010-09-14 10:20:00,11.1,11.18,11.1,11.17,159100.0,9.6573,9.7269,9.6573,9.7182,159100.0
2010-09-14 10:25:00,11.17,11.2,11.07,11.11,270100.0,9.7182,9.7443,9.6312,9.666,270100.0
2010-09-14 10:30:00,11.12,11.19,11.11,11.18,277900.0,9.6747,9.7356,9.666,9.7269,277900.0
2010-09-14 10:35:00,11.18,11.27,11.18,11.27,353400.0,9.7269,9.8052,9.7269,9.8052,353400.0
2010-09-14 10:40:00,11.26,11.3,11.24,11.25,223400.0,9.7965,9.8313,9.7791,9.7878,223400.0
2010-09-14 10:45:00,11.25,11.3,11.25,11.3,129000.0,9.7878,9.8313,9.7878,9.8313,129000.0
2010-09-14 10:50:00,11.3,11.33,11.24,11.27,333500.0,9.8313,9.8574,9.7791,9.8052,333500.0
2010-09-14 10:55:00,11.27,11.32,11.24,11.25,215800.0,9.8052,9.8487,9.7791,9.7878,215800.0
2010-09-14 11:00:00,11.26,11.33,11.24,11.32,126900.0,9.7965,9.8574,9.7791,9.8487,126900.0
2010-09-14 11:05:00,11.32,11.34,11.29,11.33,116000.0,9.8487,9.8661,9.8226,9.8574,116000.0
2010-09-14 11:10:00,11.34,11.4,11.33,11.39,253100.0,9.8661,9.9183,9.8574,9.9096,253100.0
2010-09-14 11:15:00,11.4,11.43,11.39,11.4,130600.0,9.9183,9.9444,9.9096,9.9183,130600.0
2010-09-14 11:20:00,11.4,11.4,11.32,11.37,153300.0,9.9183,9.9183,9.8487,9.8922,153300.0
2010-09-14 11:25:00,11.38,11.42,11.37,11.42,97200.0,9.9009,9.9357,9.8922,9.9357,97200.0
2010-09-14 11:30:00,11.42,11.44,11.37,11.44,309700.0,9.9357,9.9531,9.8922,9.9531,309700.0
2010-09-14 11:35:00,11.44,11.45,11.39,11.39,456300.0,9.9531,9.9618,9.9096,9.9096,456300.0
2010-09-14 11:40:00,11.39,11.4,11.36,11.38,177400.0,9.9096,9.9183,9.8835,9.9009,177400.0
2010-09-14 11:45:00,11.37,11.4,11.37,11.39,101800.0,9.8922,9.9183,9.8922,9.9096,101800.0
2010-09-14 11:50:00,11.4,11.4,11.36,11.4,97900.0,9.9183,9.9183,9.8835,9.9183,97900.0
2010-09-14 11:55:00,11.4,11.45,11.39,11.45,134400.0,9.9183,9.9618,9.9096,9.9618,134400.0
2010-09-14 12:00:00,11.45,11.45,11.4,11.42,116100.0,9.9618,9.9618,9.9183,9.9357,116100.0
2010-09-14 12:05:00,11.42,11.43,11.38,11.4,124200.0,9.9357,9.9444,9.9009,9.9183,124200.0
2010-09-14 12:10:00,11.4,11.41,11.4,11.41,80400.0,9.9183,9.927,9.9183,9.927,80400.0
2010-09-14 12:15:00,11.4,11.41,11.39,11.41,59700.0,9.9183,9.927,9.9096,9.927,59700.0
2010-09-14 12:20:00,11.41,11.42,11.4,11.42,51000.0,9.927,9.9357,9.9183,9.9357,51000.0
2010-09-14 12:25:00,11.41,11.43,11.41,11.41,114700.0,9.927,9.9444,9.927,9.927,114700.0
2010-09-14 12:30:00,11.42,11.42,11.34,11.35,108100.0,9.9357,9.9357,9.8661,9.8748,108100.0
2010-09-14 12:35:00,11.34,11.35,11.25,11.25,252600.0,9.8661,9.8748,9.7878,9.7878,252600.0
2010-09-14 12:40:00,11.26,11.31,11.25,11.31,83700.0,9.7965,9.84,9.7878,9.84,83700.0
2010-09-14 12:45:00,11.31,11.34,11.3,11.3,127600.0,9.84,9.8661,9.8313,9.8313,127600.0
2010-09-14 12:50:00,11.3,11.31,11.29,11.3,123200.0,9.8313,9.84,9.8226,9.8313,123200.0
2010-09-14 12:55:00,11.3,11.3,11.28,11.29,53100.0,9.8313,9.8313,9.8139,9.8226,53100.0
2010-09-14 13:00:00,11.29,11.3,11.27,11.27,43300.0,9.8226,9.8313,9.8052,9.8052,43300.0
2010-09-14 13:05:00,11.28,11.3,11.27,11.29,64300.0,9.8139,9.8313,9.8052,9.8226,64300.0
2010-09-14 13:10:00,11.29,11.3,11.27,11.29,48300.0,9.8226,9.8313,9.8052,9.8226,48300.0
2010-09-14 13:15:00,11.29,11.3,11.25,11.27,69100.0,9.8226,9.8313,9.7878,9.8052,69100.0
2010-09-14 13:20:00,11.26,11.27,11.25,11.26,81900.0,9.7965,9.8052,9.7878,9.7965,81900.0
2010-09-14 13:25:00,11.25,11.27,11.25,11.27,87200.0,9.7878,9.8052,9.7878,9.8052,87200.0
2010-09-14 13:30:00,11.26,11.3,11.26,11.3,65400.0,9.7965,9.8313,9.7965,9.8313,65400.0
2010-09-14 13:35:00,11.3,11.35,11.3,11.33,97900.0,9.8313,9.8748,9.8313,9.8574,97900.0
2010-09-14 13:40:00,11.32,11.34,11.29,11.29,71800.0,9.8487,9.8661,9.8226,9.8226,71800.0
2010-09-14 13:45:00,11.29,11.3,11.26,11.29,57100.0,9.8226,9.8313,9.7965,9.8226,57100.0
2010-09-14 13:50:00,11.29,11.31,11.27,11.28,58400.0,9.8226,9.84,9.8052,9.8139,58400.0
2010-09-14 13:55:00,11.28,11.29,11.26,11.27,43200.0,9.8139,9.8226,9.7965,9.8052,43200.0
2010-09-14 14:00:00,11.27,11.28,11.26,11.28,58800.0,9.8052,9.8139,9.7965,9.8139,58800.0
2010-09-14 14:05:00,11.28,11.29,11.26,11.29,52500.0,9.8139,9.8226,9.7965,9.8226,52500.0
2010-09-14 14:10:00,11.28,11.29,11.25,11.26,63600.0,9.8139,9.8226,9.7878,9.7965,63600.0
2010-09-14 14:15:00,11.26,11.26,11.22,11.24,127900.0,9.7965,9.7965,9.7617,9.7791,127900.0
2010-09-14 14:20:00,11.23,11.26,11.23,11.26,150800.0,9.7704,9.7965,9.7704,9.7965,150800.0
2010-09-14 14:25:00,11.26,11.26,11.23,11.23,40300.0,9.7965,9.7965,9.7704,9.7704,40300.0
2010-09-14 14:30:00,11.23,11.25,11.22,11.24,98000.0,9.7704,9.7878,9.7617,9.7791,98000.0
2010-09-14 14:35:00,11.25,11.3,11.24,11.3,128600.0,9.7878,9.8313,9.7791,9.8313,128600.0
2010-09-14 14:40:00,11.29,11.33,11.29,11.32,70600.0,9.8226,9.8574,9.8226,9.8487,70600.0
2010-09-14 14:45:00,11.32,11.33,11.32,11.33,13700.0,9.8487,9.8574,9.8487,9.8574,13700.0
2010-09-14 14:50:00,11.33,11.34,11.28,11.28,108200.0,9.8574,9.8661,9.8139,9.8139,108200.0
2010-09-14 14:55:00,11.28,11.29,11.25,11.25,132200.0,9.8139,9.8226,9.7878,9.7878,132200.0
2010-09-14 15:00:00,11.25,11.28,11.25,11.25,80600.0,9.7878,9.8139,9.7878,9.7878,80600.0
2010-09-14 15:05:00,11.25,11.26,11.23,11.24,157300.0,9.7878,9.7965,9.7704,9.7791,157300.0
2010-09-14 15:10:00,11.24,11.25,11.24,11.24,22200.0,9.7791,9.7878,9.7791,9.7791,22200.0
2010-09-14 15:15:00,11.24,11.26,11.22,11.26,125400.0,9.7791,9.7965,9.7617,9.7965,125400.0
2010-09-14 15:20:00,11.25,11.26,11.23,11.26,332000.0,9.7878,9.7965,9.7704,9.7965,332000.0
2010-09-14 15:25:00,11.25,11.26,11.23,11.23,90000.0,9.7878,9.7965,9.7704,9.7704,90000.0
2010-09-14 15:30:00,11.23,11.24,11.2,11.2,134400.0,9.7704,9.7791,9.7443,9.7443,134400.0
2010-09-14 15:35:00,11.21,11.23,11.2,11.2,179700.0,9.753,9.7704,9.7443,9.7443,179700.0
2010-09-14 15:40:00,11.2,11.27,11.2,11.25,404300.0,9.7443,9.8052,9.7443,9.7878,404300.0
2010-09-14 15:45:00,11.25,11.25,11.24,11.25,168400.0,9.7878,9.7878,9.7791,9.7878,168400.0
2010-09-14 15:50:00,11.25,11.25,11.18,11.18,430900.0,9.7878,9.7878,9.7269,9.7269,430900.0
2010-09-14 15:55:00,11.18,11.21,11.18,11.2,551100.0,9.7269,9.753,9.7269,9.7443,551100.0
2010-09-15 09:30:00,11.22,11.36,11.22,11.35,197400.0,9.7617,9.8835,9.7617,9.8748,197400.0
2010-09-15 09:35:00,11.35,11.42,11.33,11.39,132300.0,9.8748,9.9357,9.8574,9.9096,132300.0
2010-09-15 09:40:00,11.38,11.42,11.34,11.4,445700.0,9.9009,9.9357,9.8661,9.9183,445700.0
2010-09-15 09:45:00,11.38,11.42,11.36,11.41,204400.0,9.9009,9.9357,9.8835,9.927,204400.0
2010-09-15 09:50:00,11.41,11.42,11.3,11.3,172900.0,9.927,9.9357,9.8313,9.8313,172900.0
2010-09-15 09:55:00,11.3,11.35,11.3,11.35,95000.0,9.8313,9.8748,9.8313,9.8748,95000.0
2010-09-15 10:00:00,11.35,11.38,11.32,11.35,113200.0,9.8748,9.9009,9.8487,9.8748,113200.0
2010-09-15 10:05:00,11.36,11.38,11.35,11.36,46800.0,9.8835,9.9009,9.8748,9.8835,46800.0
2010-09-15 10:10:00,11.36,11.41,11.36,11.4,54000.0,9.8835,9.927,9.8835,9.9183,54000.0
2010-09-15 10:15:00,11.4,11.47,11.4,11.47,234600.0,9.9183,9.9792,9.9183,9.9792,234600.0
2010-09-15 10:20:00,11.47,11.47,11.45,11.45,60400.0,9.9792,9.9792,9.9618,9.9618,60400.0
2010-09-15 10:25:00,11.46,11.47,11.4,11.4,59100.0,9.9705,9.9792,9.9183,9.9183,59100.0
2010-09-15 10:30:00,11.4,11.42,11.39,11.41,77900.0,9.9183,9.9357,9.9096,9.927,77900.0
2010-09-15 10:35:00,11.41,11.42,11.39,11.4,43100.0,9.927,9.9357,9.9096,9.9183,43100.0
2010-09-15 10:40:00,11.39,11.39,11.36,11.38,39200.0,9.9096,9.9096,9.8835,9.9009,39200.0
2010-09-15 10:45:00,11.38,11.38,11.31,11.33,125700.0,9.9009,9.9009,9.84,9.8574,125700.0
2010-09-15 10:50:00,11.32,11.36,11.32,11.35,45600.0,9.8487,9.8835,9.8487,9.8748,45600.0
2010-09-15 10:55:00,11.36,11.41,11.36,11.4,52000.0,9.8835,9.927,9.8835,9.9183,52000.0
2010-09-15 11:00:00,11.4,11.41,11.36,11.36,64400.0,9.9183,9.927,9.8835,9.8835,64400.0
2010-09-15 11:05:00,11.36,11.37,11.33,11.33,83500.0,9.8835,9.8922,9.8574,9.8574,83500.0
2010-09-15 11:10:00,11.33,11.36,11.3,11.36,128500.0,9.8574,9.8835,9.8313,9.8835,128500.0
2010-09-15 11:15:00,11.36,11.38,11.35,11.36,55200.0,9.8835,9.9009,9.8748,9.8835,55200.0
2010-09-15 11:20:00,11.37,11.37,11.34,11.36,143200.0,9.8922,9.8922,9.8661,9.8835,143200.0
2010-09-15 11:25:00,11.35,11.36,11.35,11.35,27600.0,9.8748,9.8835,9.8748,9.8748,27600.0
2010-09-15 11:30:00,11.35,11.36,11.35,11.36,18500.0,9.8748,9.8835,9.8748,9.8835,18500.0
2010-09-15 11:35:00,11.35,11.37,11.35,11.36,108600.0,9.8748,9.8922,9.8748,9.8835,108600.0
2010-09-15 11:40:00,11.36,11.4,11.35,11.36,139500.0,9.8835,9.9183,9.8748,9.8835,139500.0
2010-09-15 11:45:00,11.36,11.4,11.36,11.36,144000.0,9.8835,9.9183,9.8835,9.8835,144000.0
2010-09-15 11:50:00,11.36,11.41,11.35,11.41,93700.0,9.8835,9.927,9.8748,9.927,93700.0
2010-09-15 11:55:00,11.41,11.44,11.41,11.44,42600.0,9.927,9.9531,9.927,9.9531,42600.0
2010-09-15 12:00:00,11.43,11.44,11.39,11.4,90400.0,9.9444,9.9531,9.9096,9.9183,90400.0
2010-09-15 12:05:00,11.4,11.44,11.4,11.41,71300.0,9.9183,9.9531,9.9183,9.927,71300.0
2010-09-15 12:10:00,11.41,11.43,11.4,11.4,70700.0,9.927,9.9444,9.9183,9.9183,70700.0
2010-09-15 12:15:00,11.41,11.43,11.4,11.43,91000.0,9.927,9.9444,9.9183,9.9444,91000.0
2010-09-15 12:20:00,11.43,11.43,11.4,11.41,76600.0,9.9444,9.9444,9.9183,9.927,76600.0
2010-09-15 12:25:00,11.42,11.44,11.41,11.43,102700.0,9.9357,9.9531,9.927,9.9444,102700.0
2010-09-15 12:30:00,11.42,11.45,11.41,11.43,159400.0,9.9357,9.9618,9.927,9.9444,159400.0
2010-09-15 12:35:00,11.43,11.44,11.38,11.38,189900.0,9.9444,9.9531,9.9009,9.9009,189900.0
2010-09-15 12:40:00,11.39,11.42,11.38,11.42,22000.0,9.9096,9.9357,9.9009,9.9357,22000.0
2010-09-15 12:45:00,11.42,11.42,11.41,11.41,6400.0,9.9357,9.9357,9.927,9.927,6400.0
2010-09-15 12:50:00,11.42,11.42,11.41,11.42,3700.0,9.9357,9.9357,9.927,9.9357,3700.0
2010-09-15 12:55:00,11.42,11.42,11.41,11.41,12600.0,9.9357,9.9357,9.927,9.927,12600.0
2010-09-15 13:00:00,11.42,11.42,11.41,11.42,39300.0,9.9357,9.9357,9.927,9.9357,39300.0
2010-09-15 13:05:00,11.41,11.43,11.39,11.43,110800.0,9.927,9.9444,9.9096,9.9444,110800.0
2010-09-15 13:10:00,11.43,11.43,11.41,11.42,25600.0,9.9444,9.9444,9.927,9.9357,25600.0
2010-09-15 13:15:00,11.42,11.43,11.42,11.42,9600.0,9.9357,9.9444,9.9357,9.9357,9600.0
2010-09-15 13:20:00,11.42,11.46,11.42,11.43,152000.0,9.9357,9.9705,9.9357,9.9444,152000.0
2010-09-15 13:25:00,11.43,11.44,11.41,11.42,23100.0,9.9444,9.9531,9.927,9.9357,23100.0
2010-09-15 13:30:00,11.41,11.42,11.41,11.42,11000.0,9.927,9.9357,9.927,9.9357,11000.0
2010-09-15 13:35:00,11.41,11.42,11.41,11.42,10500.0,9.927,9.9357,9.927,9.9357,10500.0
2010-09-15 13:40:00,11.41,11.42,11.41,11.41,22600.0,9.927,9.9357,9.927,9.927,22600.0
2010-09-15 13:45:00,11.41,11.42,11.41,11.42,14100.0,9.927,9.9357,9.927,9.9357,14100.0
2010-09-15 13:50:00,11.41,11.42,11.41,11.42,11400.0,9.927,9.9357,9.927,9.9357,11400.0
2010-09-15 13:55:00,11.41,11.43,11.41,11.43,37500.0,9.927,9.9444,9.927,9.9444,37500.0
2010-09-15 14:00:00,11.42,11.43,11.41,11.41,38700.0,9.9357,9.9444,9.927,9.927,38700.0
2010-09-15 14:05:00,11.42,11.47,11.41,11.46,237400.0,9.9357,9.9792,9.927,9.9705,237400.0
2010-09-15 14:10:00,11.47,11.48,11.45,11.46,132800.0,9.9792,9.9879,9.9618,9.9705,132800.0
2010-09-15 14:15:00,11.46,11.47,11.44,11.47,115100.0,9.9705,9.9792,9.9531,9.9792,115100.0
2010-09-15 14:20:00,11.47,11.47,11.45,11.45,42300.0,9.9792,9.9792,9.9618,9.9618,42300.0
2010-09-15 14:25:00,11.45,11.46,11.43,11.44,103100.0,9.9618,9.9705,9.9444,9.9531,103100.0
2010-09-15 14:30:00,11.44,11.45,11.4,11.43,83700.0,9.9531,9.9618,9.9183,9.9444,83700.0
2010-09-15 14:35:00,11.44,11.45,11.43,11.44,45400.0,9.9531,9.9618,9.9444,9.9531,45400.0
2010-09-15 14:40:00,11.43,11.44,11.42,11.43,34800.0,9.9444,9.9531,9.9357,9.9444,34800.0
2010-09-15 14:45:00,11.42,11.43,11.42,11.42,16400.0,9.9357,9.9444,9.9357,9.9357,16400.0
2010-09-15 14:50:00,11.43,11.45,11.42,11.44,67900.0,9.9444,9.9618,9.9357,9.9531,67900.0
2010-09-15 14:55:00,11.44,11.47,11.44,11.46,44700.0,9.9531,9.9792,9.9531,9.9705,44700.0
2010-09-15 15:00:00,11.46,11.46,11.42,11.46,53800.0,9.9705,9.9705,9.9357,9.9705,53800.0
2010-09-15 15:05:00,11.46,11.47,11.45,11.47,33000.0,9.9705,9.9792,9.9618,9.9792,33000.0
2010-09-15 15:10:00,11.47,11.47,11.45,11.45,35500.0,9.9792,9.9792,9.9618,9.9618,35500.0
2010-09-15 15:15:00,11.45,11.46,11.45,11.45,20000.0,9.9618,9.9705,9.9618,9.9618,20000.0
2010-09-15 15:20:00,11.45,11.47,11.45,11.47,33200.0,9.9618,9.9792,9.9618,9.9792,33200.0
2010-09-15 15:25:00,11.47,11.52,11.46,11.51,259600.0,9.9792,10.0227,9.9705,10.014,259600.0
2010-09-15 15:30:00,11.52,11.52,11.47,11.47,75800.0,10.0227,10.0227,9.9792,9.9792,75800.0
2010-09-15 15:35:00,11.47,11.48,11.43,11.44,121300.0,9.9792,9.9879,9.9444,9.9531,121300.0
2010-09-15 15:40:00,11.45,11.48,11.44,11.47,233800.0,9.9618,9.9879,9.9531,9.9792,233800.0
2010-09-15 15:45:00,11.47,11.47,11.44,11.47,530700.0,9.9792,9.9792,9.9531,9.9792,530700.0
2010-09-15 15:50:00,11.47,11.52,11.46,11.52,444400.0,9.9792,10.0227,9.9705,10.0227,444400.0
2010-09-15 15:55:00,11.52,11.53,11.51,11.53,500900.0,10.0227,10.0314,10.014,10.0314,500900.0
2010-09-16 09:30:00,11.43,11.44,11.31,11.34,151000.0,9.9444,9.9531,9.84,9.8661,151000.0
2010-09-16 09:35:00,11.34,11.51,11.34,11.47,149900.0,9.8661,10.014,9.8661,9.9792,149900.0
2010-09-16 09:40:00,11.48,11.51,11.4,11.43,159600.0,9.9879,10.014,9.9183,9.9444,159600.0
2010-09-16 09:45:00,11.43,11.43,11.35,11.36,105800.0,9.9444,9.9444,9.8748,9.8835,105800.0
2010-09-16 09:50:00,11.37,11.37,11.3,11.3,150100.0,9.8922,9.8922,9.8313,9.8313,150100.0
2010-09-16 09:55:00,11.3,11.31,11.25,11.28,166100.0,9.8313,9.84,9.7878,9.8139,166100.0
2010-09-16 10:00:00,11.28,11.35,11.26,11.33,156900.0,9.8139,9.8748,9.7965,9.8574,156900.0
2010-09-16 10:05:00,11.33,11.42,11.33,11.41,133100.0,9.8574,9.9357,9.8574,9.927,133100.0
2010-09-16 10:10:00,11.41,11.42,11.37,11.38,85100.0,9.927,9.9357,9.8922,9.9009,85100.0
2010-09-16 10:15:00,11.38,11.38,11.35,11.38,70500.0,9.9009,9.9009,9.8748,9.9009,70500.0
2010-09-16 10:20:00,11.38,11.42,11.38,11.4,32800.0,9.9009,9.9357,9.9009,9.9183,32800.0
2010-09-16 10:25:00,11.41,11.43,11.4,11.43,36600.0,9.927,9.9444,9.9183,9.9444,36600.0
2010-09-16 10:30:00,11.43,11.43,11.4,11.4,83100.0,9.9444,9.9444,9.9183,9.9183,83100.0
2010-09-16 10:35:00,11.41,11.45,11.4,11.45,64700.0,9.927,9.9618,9.9183,9.9618,64700.0
2010-09-16 10:40:00,11.44,11.49,11.43,11.45,228700.0,9.9531,9.9966,9.9444,9.9618,228700.0
2010-09-16 10:45:00,11.45,11.45,11.41,11.44,76700.0,9.9618,9.9618,9.927,9.9531,76700.0
2010-09-16 10:50:00,11.44,11.47,11.43,11.46,42300.0,9.9531,9.9792,9.9444,9.9705,42300.0
2010-09-16 10:55:00,11.47,11.54,11.47,11.53,168800.0,9.9792,10.0401,9.9792,10.0314,168800.0
2010-09-16 11:00:00,11.53,11.56,11.53,11.55,338500.0,10.0314,10.0575,10.0314,10.0488,338500.0
2010-09-16 11:05:00,11.55,11.58,11.55,11.57,65900.0,10.0488,10.0749,10.0488,10.0662,65900.0
2010-09-16 11:10:00,11.58,11.61,11.55,11.58,128700.0,10.0749,10.101,10.0488,10.0749,128700.0
2010-09-16 11:15:00,11.58,11.58,11.54,11.56,96100.0,10.0749,10.0749,10.0401,10.0575,96100.0
2010-09-16 11:20:00,11.55,11.57,11.54,11.55,106100.0,10.0488,10.0662,10.0401,10.0488,106100.0
2010-09-16 11:25:00,11.55,11.57,11.48,11.48,151100.0,10.0488,10.0662,9.9879,9.9879,151100.0
2010-09-16 11:30:00,11.48,11.48,11.45,11.45,14000.0,9.9879,9.9879,9.9618,9.9618,14000.0
2010-09-16 11:35:00,11.45,11.46,11.43,11.46,69100.0,9.9618,9.9705,9.9444,9.9705,69100.0
2010-09-16 11:40:00,11.46,11.49,11.46,11.46,59000.0,9.9705,9.9966,9.9705,9.9705,59000.0
2010-09-16 11:45:00,11.47,11.5,11.43,11.49,456200.0,9.9792,10.0053,9.9444,9.9966,456200.0
2010-09-16 11:50:00,11.48,11.53,11.46,11.51,406600.0,9.9879,10.0314,9.9705,10.014,406600.0
2010-09-16 11:55:00,11.5,11.51,11.49,11.49,22300.0,10.0053,10.014,9.9966,9.9966,22300.0
2010-09-16 12:00:00,11.48,11.5,11.45,11.5,71800.0,9.9879,10.0053,9.9618,10.0053,71800.0
2010-09-16 12:05:00,11.49,11.51,11.49,11.49,13400.0,9.9966,10.014,9.9966,9.9966,13400.0
2010-09-16 12:10:00,11.49,11.49,11.47,11.49,30600.0,9.9966,9.9966,9.9792,9.9966,30600.0
2010-09-16 12:15:00,11.48,11.56,11.48,11.54,96100.0,9.9879,10.0575,9.9879,10.0401,96100.0
2010-09-16 12:20:00,11.53,11.53,11.5,11.51,9500.0,10.0314,10.0314,10.0053,10.014,9500.0
2010-09-16 12:25:00,11.5,11.51,11.47,11.5,39000.0,10.0053,10.014,9.9792,10.0053,39000.0
2010-09-16 12:30:00,11.5,11.56,11.49,11.55,68900.0,10.0053,10.0575,9.9966,10.0488,68900.0
2010-09-16 12:35:00,11.54,11.55,11.53,11.55,23400.0,10.0401,10.0488,10.0314,10.0488,23400.0
2010-09-16 12:40:00,11.56,11.61,11.55,11.59,101300.0,10.0575,10.101,10.0488,10.0836,101300.0
2010-09-16 12:45:00,11.59,11.6,11.59,11.59,16900.0,10.0836,10.0923,10.0836,10.0836,16900.0
2010-09-16 12:50:00,11.6,11.6,11.58,11.58,24400.0,10.0923,10.0923,10.0749,10.0749,24400.0
2010-09-16 12:55:00,11.58,11.6,11.56,11.59,113500.0,10.0749,10.0923,10.0575,10.0836,113500.0
2010-09-16 13:00:00,11.59,11.59,11.56,11.59,85500.0,10.0836,10.0836,10.0575,10.0836,85500.0
2010-09-16 13:05:00,11.58,11.59,11.57,11.58,62900.0,10.0749,10.0836,10.0662,10.0749,62900.0
2010-09-16 13:10:00,11.58,11.6,11.57,11.59,45800.0,10.0749,10.0923,10.0662,10.0836,45800.0
2010-09-16 13:15:00,11.59,11.6,11.58,11.6,49100.0,10.0836,10.0923,10.0749,10.0923,49100.0
2010-09-16 13:20:00,11.59,11.62,11.59,11.61,46400.0,10.0836,10.1097,10.0836,10.101,46400.0
2010-09-16 13:25:00,11.61,11.66,11.61,11.63,117200.0,10.101,10.1445,10.101,10.1184,117200.0
2010-09-16 13:30:00,11.63,11.63,11.6,11.6,24200.0,10.1184,10.1184,10.0923,10.0923,24200.0
2010-09-16 13:35:00,11.6,11.6,11.56,11.56,47600.0,10.0923,10.0923,10.0575,10.0575,47600.0
2010-09-16 13:40:00,11.56,11.56,11.55,11.55,23400.0,10.0575,10.0575,10.0488,10.0488,23400.0
2010-09-16 13:45:00,11.55,11.55,11.52,11.52,30100.0,10.0488,10.0488,10.0227,10.0227,30100.0
2010-09-16 13:50:00,11.52,11.52,11.5,11.51,58500.0,10.0227,10.0227,10.0053,10.014,58500.0
2010-09-16 13:55:00,11.51,11.56,11.51,11.56,33800.0,10.014,10.0575,10.014,10.0575,33800.0
2010-09-16 14:00:00,11.55,11.56,11.53,11.53,34300.0,10.0488,10.0575,10.0314,10.0314,34300.0
2010-09-16 14:05:00,11.53,11.56,11.52,11.56,278200.0,10.0314,10.0575,10.0227,10.0575,278200.0
2010-09-16 14:10:00,11.55,11.55,11.53,11.54,30900.0,10.0488,10.0488,10.0314,10.0401,30900.0
2010-09-16 14:15:00,11.54,11.56,11.53,11.55,66300.0,10.0401,10.0575,10.0314,10.0488,66300.0
2010-09-16 14:20:00,11.55,11.56,11.54,11.56,56700.0,10.0488,10.0575,10.0401,10.0575,56700.0
2010-09-16 14:25:00,11.56,11.59,11.55,11.59,40300.0,10.0575,10.0836,10.0488,10.0836,40300.0
2010-09-16 14:30:00,11.58,11.61,11.57,11.61,426600.0,10.0749,10.101,10.0662,10.101,426600.0
2010-09-16 14:35:00,11.61,11.61,11.6,11.6,43200.0,10.101,10.101,10.0923,10.0923,43200.0
2010-09-16 14:40:00,11.61,11.67,11.6,11.66,98300.0,10.101,10.1532,10.0923,10.1445,98300.0
2010-09-16 14:45:00,11.66,11.67,11.61,11.61,40100.0,10.1445,10.1532,10.101,10.101,40100.0
2010-09-16 14:50:00,11.61,11.63,11.61,11.63,71700.0,10.101,10.1184,10.101,10.1184,71700.0
2010-09-16 14:55:00,11.64,11.65,11.61,11.63,59600.0,10.1271,10.1358,10.101,10.1184,59600.0
2010-09-16 15:00:00,11.63,11.63,11.62,11.63,54500.0,10.1184,10.1184,10.1097,10.1184,54500.0
2010-09-16 15:05:00,11.63,11.64,11.62,11.63,90400.0,10.1184,10.1271,10.1097,10.1184,90400.0
2010-09-16 15:10:00,11.62,11.65,11.62,11.63,48900.0,10.1097,10.1358,10.1097,10.1184,48900.0
2010-09-16 15:15:00,11.63,11.68,11.63,11.66,118300.0,10.1184,10.1619,10.1184,10.1445,118300.0
2010-09-16 15:20:00,11.66,11.67,11.62,11.65,168100.0,10.1445,10.1532,10.1097,10.1358,168100.0
2010-09-16 15:25:00,11.65,11.66,11.62,11.65,201500.0,10.1358,10.1445,10.1097,10.1358,201500.0
2010-09-16 15:30:00,11.64,11.65,11.62,11.63,206500.0,10.1271,10.1358,10.1097,10.1184,206500.0
2010-09-16 15:35:00,11.63,11.67,11.62,11.66,157300.0,10.1184,10.1532,10.1097,10.1445,157300.0
2010-09-16 15:40:00,11.66,11.67,11.63,11.64,135600.0,10.1445,10.1532,10.1184,10.1271,135600.0
2010-09-16 15:45:00,11.63,11.64,11.58,11.58,194800.0,10.1184,10.1271,10.0749,10.0749,194800.0
2010-09-16 15:50:00,11.59,11.61,11.55,11.6,328500.0,10.0836,10.101,10.0488,10.0923,328500.0
2010-09-16 15:55:00,11.61,11.61,11.57,11.57,429100.0,10.101,10.101,10.0662,10.0662,429100.0
2010-09-17 09:30:00,11.65,11.67,11.51,11.52,133600.0,10.1358,10.1532,10.014,10.0227,133600.0
2010-09-17 09:35:00,11.52,11.59,11.51,11.54,262000.0,10.0227,10.0836,10.014,10.0401,262000.0
2010-09-17 09:40:00,11.53,11.53,11.44,11.48,151200.0,10.0314,10.0314,9.9531,9.9879,151200.0
2010-09-17 09:45:00,11.48,11.49,11.46,11.47,144000.0,9.9879,9.9966,9.9705,9.9792,144000.0
2010-09-17 09:50:00,11.47,11.5,11.42,11.45,86700.0,9.9792,10.0053,9.9357,9.9618,86700.0
2010-09-17 09:55:00,11.45,11.48,11.38,11.45,97700.0,9.9618,9.9879,9.9009,9.9618,97700.0
2010-09-17 10:00:00,11.46,11.47,11.36,11.39,277600.0,9.9705,9.9792,9.8835,9.9096,277600.0
2010-09-17 10:05:00,11.4,11.41,11.37,11.38,240000.0,9.9183,9.927,9.8922,9.9009,240000.0
2010-09-17 10:10:00,11.37,11.38,11.33,11.38,149700.0,9.8922,9.9009,9.8574,9.9009,149700.0
2010-09-17 10:15:00,11.38,11.39,11.35,11.36,72600.0,9.9009,9.9096,9.8748,9.8835,72600.0
2010-09-17 10:20:00,11.35,11.36,11.34,11.34,58300.0,9.8748,9.8835,9.8661,9.8661,58300.0
2010-09-17 10:25:00,11.34,11.37,11.32,11.34,82000.0,9.8661,9.8922,9.8487,9.8661,82000.0
2010-09-17 10:30:00,11.34,11.35,11.33,11.35,83700.0,9.8661,9.8748,9.8574,9.8748,83700.0
2010-09-17 10:35:00,11.34,11.4,11.34,11.39,110600.0,9.8661,9.9183,9.8661,9.9096,110600.0
2010-09-17 10:40:00,11.39,11.39,11.34,11.34,88900.0,9.9096,9.9096,9.8661,9.8661,88900.0
2010-09-17 10:45:00,11.34,11.36,11.34,11.35,158600.0,9.8661,9.8835,9.8661,9.8748,158600.0
2010-09-17 10:50:00,11.35,11.39,11.35,11.38,132300.0,9.8748,9.9096,9.8748,9.9009,132300.0
2010-09-17 10:55:00,11.39,11.4,11.38,11.4,47700.0,9.9096,9.9183,9.9009,9.9183,47700.0
2010-09-17 11:00:00,11.39,11.41,11.39,11.41,78800.0,9.9096,9.927,9.9096,9.927,78800.0
2010-09-17 11:05:00,11.41,11.49,11.41,11.49,116300.0,9.927,9.9966,9.927,9.9966,116300.0
2010-09-17 11:10:00,11.49,11.5,11.48,11.49,48600.0,9.9966,10.0053,9.9879,9.9966,48600.0
2010-09-17 11:15:00,11.49,11.51,11.48,11.48,52100.0,9.9966,10.014,9.9879,9.9879,52100.0
2010-09-17 11:20:00,11.48,11.48,11.46,11.46,25100.0,9.9879,9.9879,9.9705,9.9705,25100.0
2010-09-17 11:25:00,11.46,11.46,11.41,11.41,33600.0,9.9705,9.9705,9.927,9.927,33600.0
2010-09-17 11:30:00,11.41,11.42,11.39,11.4,83500.0,9.927,9.9357,9.9096,9.9183,83500.0
2010-09-17 11:35:00,11.4,11.4,11.36,11.36,81100.0,9.9183,9.9183,9.8835,9.8835,81100.0
2010-09-17 11:40:00,11.36,11.37,11.33,11.34,76000.0,9.8835,9.8922,9.8574,9.8661,76000.0
2010-09-17 11:45:00,11.33,11.33,11.28,11.29,66400.0,9.8574,9.8574,9.8139,9.8226,66400.0
2010-09-17 11:50:00,11.29,11.39,11.29,11.35,243900.0,9.8226,9.9096,9.8226,9.8748,243900.0
2010-09-17 11:55:00,11.36,11.36,11.34,11.34,44900.0,9.8835,9.8835,9.8661,9.8661,44900.0
2010-09-17 12:00:00,11.34,11.35,11.34,11.34,32100.0,9.8661,9.8748,9.8661,9.8661,32100.0
2010-09-17 12:05:00,11.35,11.35,11.34,11.34,20900.0,9.8748,9.8748,9.8661,9.8661,20900.0
2010-09-17 12:10:00,11.34,11.36,11.32,11.35,101800.0,9.8661,9.8835,9.8487,9.8748,101800.0
2010-09-17 12:15:00,11.34,11.35,11.34,11.35,20800.0,9.8661,9.8748,9.8661,9.8748,20800.0
2010-09-17 12:20:00,11.35,11.37,11.34,11.36,67500.0,9.8748,9.8922,9.8661,9.8835,67500.0
2010-09-17 12:25:00,11.36,11.39,11.36,11.38,38100.0,9.8835,9.9096,9.8835,9.9009,38100.0
2010-09-17 12:30:00,11.38,11.38,11.32,11.33,117600.0,9.9009,9.9009,9.8487,9.8574,117600.0
2010-09-17 12:35:00,11.32,11.32,11.27,11.27,90200.0,9.8487,9.8487,9.8052,9.8052,90200.0
2010-09-17 12:40:00,11.27,11.31,11.26,11.3,83100.0,9.8052,9.84,9.7965,9.8313,83100.0
2010-09-17 12:45:00,11.3,11.3,11.26,11.27,71200.0,9.8313,9.8313,9.7965,9.8052,71200.0
2010-09-17 12:50:00,11.27,11.28,11.26,11.27,35700.0,9.8052,9.8139,9.7965,9.8052,35700.0
2010-09-17 12:55:00,11.28,11.3,11.27,11.27,44700.0,9.8139,9.8313,9.8052,9.8052,44700.0
2010-09-17 13:00:00,11.27,11.28,11.26,11.27,56500.0,9.8052,9.8139,9.7965,9.8052,56500.0
2010-09-17 13:05:00,11.27,11.29,11.22,11.23,136700.0,9.8052,9.8226,9.7617,9.7704,136700.0
2010-09-17 13:10:00,11.23,11.24,11.21,11.22,82100.0,9.7704,9.7791,9.753,9.7617,82100.0
2010-09-17 13:15:00,11.22,11.27,11.22,11.26,45500.0,9.7617,9.8052,9.7617,9.7965,45500.0
2010-09-17 13:20:00,11.27,11.3,11.27,11.29,175900.0,9.8052,9.8313,9.8052,9.8226,175900.0
2010-09-17 13:25:00,11.28,11.3,11.28,11.3,107600.0,9.8139,9.8313,9.8139,9.8313,107600.0
2010-09-17 13:30:00,11.3,11.3,11.28,11.29,96400.0,9.8313,9.8313,9.8139,9.8226,96400.0
2010-09-17 13:35:00,11.28,11.29,11.23,11.26,133100.0,9.8139,9.8226,9.7704,9.7965,133100.0
2010-09-17 13:40:00,11.25,11.3,11.25,11.26,85900.0,9.7878,9.8313,9.7878,9.7965,85900.0
2010-09-17 13:45:00,11.26,11.29,11.26,11.26,65900.0,9.7965,9.8226,9.7965,9.7965,65900.0
2010-09-17 13:50:00,11.26,11.28,11.25,11.26,56200.0,9.7965,9.8139,9.7878,9.7965,56200.0
2010-09-17 13:55:00,11.26,11.27,11.24,11.24,52500.0,9.7965,9.8052,9.7791,9.7791,52500.0
2010-09-17 14:00:00,11.25,11.25,11.22,11.23,125400.0,9.7878,9.7878,9.7617,9.7704,125400.0
2010-09-17 14:05:00,11.23,11.27,11.22,11.25,77300.0,9.7704,9.8052,9.7617,9.7878,77300.0
2010-09-17 14:10:00,11.25,11.26,11.22,11.23,46000.0,9.7878,9.7965,9.7617,9.7704,46000.0
2010-09-17 14:15:00,11.23,11.23,11.21,11.21,71600.0,9.7704,9.7704,9.753,9.753,71600.0
2010-09-17 14:20:00,11.21,11.22,11.17,11.17,184100.0,9.753,9.7617,9.7182,9.7182,184100.0
2010-09-17 14:25:00,11.17,11.26,11.17,11.25,172100.0,9.7182,9.7965,9.7182,9.7878,172100.0
2010-09-17 14:30:00,11.26,11.27,11.25,11.26,83900.0,9.7965,9.8052,9.7878,9.7965,83900.0
2010-09-17 14:35:00,11.26,11.29,11.25,11.25,269100.0,9.7965,9.8226,9.7878,9.7878,269100.0
2010-09-17 14:40:00,11.25,11.25,11.23,11.24,133100.0,9.7878,9.7878,9.7704,9.7791,133100.0
2010-09-17 14:45:00,11.24,11.26,11.23,11.26,30800.0,9.7791,9.7965,9.7704,9.7965,30800.0
2010-09-17 14:50:00,11.26,11.26,11.22,11.22,34700.0,9.7965,9.7965,9.7617,9.7617,34700.0
2010-09-17 14:55:00,11.22,11.22,11.18,11.18,25400.0,9.7617,9.7617,9.7269,9.7269,25400.0
2010-09-17 15:00:00,11.18,11.24,11.18,11.22,90500.0,9.7269,9.7791,9.7269,9.7617,90500.0
2010-09-17 15:05:00,11.21,11.22,11.2,11.2,54200.0,9.753,9.7617,9.7443,9.7443,54200.0
2010-09-17 15:10:00,11.2,11.21,11.15,11.19,123200.0,9.7443,9.753,9.7008,9.7356,123200.0
2010-09-17 15:15:00,11.18,11.19,11.18,11.18,39700.0,9.7269,9.7356,9.7269,9.7269,39700.0
2010-09-17 15:20:00,11.19,11.19,11.15,11.16,147500.0,9.7356,9.7356,9.7008,9.7095,147500.0
2010-09-17 15:25:00,11.16,11.17,11.13,11.15,121000.0,9.7095,9.7182,9.6834,9.7008,121000.0
2010-09-17 15:30:00,11.16,11.17,11.15,11.17,192500.0,9.7095,9.7182,9.7008,9.7182,192500.0
2010-09-17 15:35:00,11.17,11.22,11.16,11.21,207300.0,9.7182,9.7617,9.7095,9.753,207300.0
2010-09-17 15:40:00,11.22,11.23,11.21,11.23,62100.0,9.7617,9.7704,9.753,9.7704,62100.0
2010-09-17 15:45:00,11.23,11.24,11.18,11.19,172800.0,9.7704,9.7791,9.7269,9.7356,172800.0
2010-09-17 15:50:00,11.18,11.19,11.18,11.19,105200.0,9.7269,9.7356,9.7269,9.7356,105200.0
2010-09-17 15:55:00,11.19,11.21,11.17,11.17,511800.0,9.7356,9.753,9.7182,9.7182,511800.0
2010-09-20 09:30:00,11.31,11.37,11.21,11.31,162900.0,9.84,9.8922,9.753,9.84,162900.0
2010-09-20 09:35:00,11.31,11.39,11.29,11.39,136900.0,9.84,9.9096,9.8226,9.9096,136900.0
2010-09-20 09:40:00,11.38,11.44,11.36,11.4,202800.0,9.9009,9.9531,9.8835,9.9183,202800.0
2010-09-20 09:45:00,11.4,11.47,11.38,11.45,194300.0,9.9183,9.9792,9.9009,9.9618,194300.0
2010-09-20 09:50:00,11.45,11.56,11.45,11.54,271000.0,9.9618,10.0575,9.9618,10.0401,271000.0
2010-09-20 09:55:00,11.53,11.54,11.51,11.52,85700.0,10.0314,10.0401,10.014,10.0227,85700.0
2010-09-20 10:00:00,11.51,11.55,11.5,11.55,181300.0,10.014,10.0488,10.0053,10.0488,181300.0
2010-09-20 10:05:00,11.55,11.55,11.52,11.54,134700.0,10.0488,10.0488,10.0227,10.0401,134700.0
2010-09-20 10:10:00,11.53,11.56,11.53,11.55,199400.0,10.0314,10.0575,10.0314,10.0488,199400.0
2010-09-20 10:15:00,11.55,11.56,11.51,11.51,50600.0,10.0488,10.0575,10.014,10.014,50600.0
2010-09-20 10:20:00,11.52,11.54,11.49,11.49,61600.0,10.0227,10.0401,9.9966,9.9966,61600.0
2010-09-20 10:25:00,11.49,11.52,11.48,11.51,73300.0,9.9966,10.0227,9.9879,10.014,73300.0
2010-09-20 10:30:00,11.51,11.51,11.46,11.47,60900.0,10.014,10.014,9.9705,9.9792,60900.0
2010-09-20 10:35:00,11.46,11.47,11.43,11.45,50400.0,9.9705,9.9792,9.9444,9.9618,50400.0
2010-09-20 10:40:00,11.45,11.45,11.43,11.43,86100.0,9.9618,9.9618,9.9444,9.9444,86100.0
2010-09-20 10:45:00,11.43,11.43,11.41,11.42,69200.0,9.9444,9.9444,9.927,9.9357,69200.0
2010-09-20 10:50:00,11.42,11.47,11.42,11.45,63500.0,9.9357,9.9792,9.9357,9.9618,63500.0
2010-09-20 10:55:00,11.45,11.45,11.43,11.43,48100.0,9.9618,9.9618,9.9444,9.9444,48100.0
2010-09-20 11:00:00,11.42,11.43,11.41,11.41,41700.0,9.9357,9.9444,9.927,9.927,41700.0
2010-09-20 11:05:00,11.41,11.42,11.39,11.4,55200.0,9.927,9.9357,9.9096,9.9183,55200.0
2010-09-20 11:10:00,11.4,11.4,11.36,11.36,19600.0,9.9183,9.9183,9.8835,9.8835,19600.0
2010-09-20 11:15:00,11.36,11.36,11.31,11.32,79000.0,9.8835,9.8835,9.84,9.8487,79000.0
2010-09-20 11:20:00,11.33,11.33,11.32,11.32,46800.0,9.8574,9.8574,9.8487,9.8487,46800.0
2010-09-20 11:25:00,11.31,11.32,11.3,11.31,56200.0,9.84,9.8487,9.8313,9.84,56200.0
2010-09-20 11:30:00,11.31,11.33,11.31,11.33,54900.0,9.84,9.8574,9.84,9.8574,54900.0
2010-09-20 11:35:00,11.33,11.33,11.31,11.33,66300.0,9.8574,9.8574,9.84,9.8574,66300.0
2010-09-20 11:40:00,11.33,11.38,11.33,11.36,86300.0,9.8574,9.9009,9.8574,9.8835,86300.0
2010-09-20 11:45:00,11.36,11.37,11.35,11.36,29900.0,9.8835,9.8922,9.8748,9.8835,29900.0
2010-09-20 11:50:00,11.35,11.38,11.35,11.38,67100.0,9.8748,9.9009,9.8748,9.9009,67100.0
2010-09-20 11:55:00,11.37,11.39,11.36,11.37,96000.0,9.8922,9.9096,9.8835,9.8922,96000.0
2010-09-20 12:00:00,11.37,11.38,11.37,11.38,37100.0,9.8922,9.9009,9.8922,9.9009,37100.0
2010-09-20 12:05:00,11.38,11.42,11.37,11.42,47800.0,9.9009,9.9357,9.8922,9.9357,47800.0
2010-09-20 12:10:00,11.42,11.46,11.41,11.45,85600.0,9.9357,9.9705,9.927,9.9618,85600.0
2010-09-20 12:15:00,11.45,11.48,11.44,11.48,48000.0,9.9618,9.9879,9.9531,9.9879,48000.0
2010-09-20 12:20:00,11.47,11.48,11.46,11.47,108000.0,9.9792,9.9879,9.9705,9.9792,108000.0
2010-09-20 12:25:00,11.47,11.48,11.45,11.45,57800.0,9.9792,9.9879,9.9618,9.9618,57800.0
2010-09-20 12:30:00,11.45,11.5,11.45,11.49,197100.0,9.9618,10.0053,9.9618,9.9966,197100.0
2010-09-20 12:35:00,11.5,11.52,11.5,11.5,76700.0,10.0053,10.0227,10.0053,10.0053,76700.0
2010-09-20 12:40:00,11.5,11.52,11.48,11.52,74700.0,10.0053,10.0227,9.9879,10.0227,74700.0
2010-09-20 12:45:00,11.51,11.53,11.51,11.53,71900.0,10.014,10.0314,10.014,10.0314,71900.0
2010-09-20 12:50:00,11.53,11.55,11.53,11.54,45400.0,10.0314,10.0488,10.0314,10.0401,45400.0
2010-09-20 12:55:00,11.55,11.55,11.51,11.52,80400.0,10.0488,10.0488,10.014,10.0227,80400.0
2010-09-20 13:00:00,11.52,11.52,11.5,11.52,22000.0,10.0227,10.0227,10.0053,10.0227,22000.0
2010-09-20 13:05:00,11.51,11.51,11.5,11.5,7100.0,10.014,10.014,10.0053,10.0053,7100.0
2010-09-20 13:10:00,11.51,11.51,11.45,11.47,49500.0,10.014,10.014,9.9618,9.9792,49500.0
2010-09-20 13:15:00,11.47,11.47,11.45,11.47,27100.0,9.9792,9.9792,9.9618,9.9792,27100.0
2010-09-20 13:20:00,11.47,11.48,11.46,11.48,31400.0,9.9792,9.9879,9.9705,9.9879,31400.0
2010-09-20 13:25:00,11.48,11.5,11.48,11.5,5500.0,9.9879,10.0053,9.9879,10.0053,5500.0
2010-09-20 13:30:00,11.49,11.49,11.45,11.46,47300.0,9.9966,9.9966,9.9618,9.9705,47300.0
2010-09-20 13:35:00,11.46,11.49,11.46,11.48,23900.0,9.9705,9.9966,9.9705,9.9879,23900.0
2010-09-20 13:40:00,11.48,11.49,11.47,11.48,21400.0,9.9879,9.9966,9.9792,9.9879,21400.0
2010-09-20 13:45:00,11.47,11.48,11.44,11.46,37100.0,9.9792,9.9879,9.9531,9.9705,37100.0
2010-09-20 13:50:00,11.47,11.49,11.46,11.48,18900.0,9.9792,9.9966,9.9705,9.9879,18900.0
2010-09-20 13:55:00,11.49,11.5,11.49,11.49,5100.0,9.9966,10.0053,9.9966,9.9966,5100.0
2010-09-20 14:00:00,11.49,11.49,11.48,11.48,15500.0,9.9966,9.9966,9.9879,9.9879,15500.0
2010-09-20 14:05:00,11.49,11.49,11.48,11.48,16600.0,9.9966,9.9966,9.9879,9.9879,16600.0
2010-09-20 14:10:00,11.49,11.5,11.48,11.48,29200.0,9.9966,10.0053,9.9879,9.9879,29200.0
2010-09-20 14:15:00,11.48,11.5,11.48,11.5,33300.0,9.9879,10.0053,9.9879,10.0053,33300.0
2010-09-20 14:20:00,11.5,11.59,11.49,11.59,226000.0,10.0053,10.0836,9.9966,10.0836,226000.0
2010-09-20 14:25:00,11.58,11.59,11.56,11.58,106700.0,10.0749,10.0836,10.0575,10.0749,106700.0
2010-09-20 14:30:00,11.58,11.59,11.57,11.57,47300.0,10.0749,10.0836,10.0662,10.0662,47300.0
2010-09-20 14:35:00,11.57,11.6,11.57,11.59,69300.0,10.0662,10.0923,10.0662,10.0836,69300.0
2010-09-20 14:40:00,11.59,11.61,11.58,11.59,140600.0,10.0836,10.101,10.0749,10.0836,140600.0
2010-09-20 14:45:00,11.59,11.6,11.58,11.58,46000.0,10.0836,10.0923,10.0749,10.0749,46000.0
2010-09-20 14:50:00,11.58,11.61,11.58,11.61,52600.0,10.0749,10.101,10.0749,10.101,52600.0
2010-09-20 14:55:00,11.61,11.65,11.61,11.62,90800.0,10.101,10.1358,10.101,10.1097,90800.0
2010-09-20 15:00:00,11.61,11.62,11.57,11.57,43300.0,10.101,10.1097,10.0662,10.0662,43300.0
2010-09-20 15:05:00,11.57,11.59,11.57,11.58,30800.0,10.0662,10.0836,10.0662,10.0749,30800.0
2010-09-20 15:10:00,11.58,11.59,11.57,11.58,35100.0,10.0749,10.0836,10.0662,10.0749,35100.0
2010-09-20 15:15:00,11.58,11.6,11.55,11.55,58900.0,10.0749,10.0923,10.0488,10.0488,58900.0
2010-09-20 15:20:00,11.55,11.57,11.55,11.55,25100.0,10.0488,10.0662,10.0488,10.0488,25100.0
2010-09-20 15:25:00,11.56,11.56,11.52,11.52,50600.0,10.0575,10.0575,10.0227,10.0227,50600.0
2010-09-20 15:30:00,11.52,11.54,11.52,11.54,85700.0,10.0227,10.0401,10.0227,10.0401,85700.0
2010-09-20 15:35:00,11.54,11.55,11.53,11.55,81600.0,10.0401,10.0488,10.0314,10.0488,81600.0
2010-09-20 15:40:00,11.55,11.56,11.55,11.56,92200.0,10.0488,10.0575,10.0488,10.0575,92200.0
2010-09-20 15:45:00,11.56,11.56,11.55,11.56,146500.0,10.0575,10.0575,10.0488,10.0575,146500.0
2010-09-20 15:50:00,11.56,11.6,11.55,11.56,206000.0,10.0575,10.0923,10.0488,10.0575,206000.0
2010-09-20 15:55:00,11.56,11.57,11.55,11.57,279700.0,10.0575,10.0662,10.0488,10.0662,279700.0
2010-09-21 09:30:00,11.63,11.66,11.61,11.63,147400.0,10.1184,10.1445,10.101,10.1184,147400.0
2010-09-21 09:35:00,11.62,11.7,11.59,11.69,175800.0,10.1097,10.1793,10.0836,10.1706,175800.0
2010-09-21 09:40:00,11.69,11.73,11.64,11.73,101300.0,10.1706,10.2054,10.1271,10.2054,101300.0
2010-09-21 09:45:00,11.73,11.75,11.71,11.73,107500.0,10.2054,10.2228,10.188,10.2054,107500.0
2010-09-21 09:50:00,11.73,11.75,11.71,11.74,109900.0,10.2054,10.2228,10.188,10.2141,109900.0
2010-09-21 09:55:00,11.75,11.82,11.75,11.79,161000.0,10.2228,10.2837,10.2228,10.2576,161000.0
2010-09-21 10:00:00,11.79,11.8,11.78,11.79,130900.0,10.2576,10.2663,10.2489,10.2576,130900.0
2010-09-21 10:05:00,11.79,11.84,11.78,11.84,89700.0,10.2576,10.3011,10.2489,10.3011,89700.0
2010-09-21 10:10:00,11.84,11.9,11.83,11.89,115800.0,10.3011,10.3533,10.2924,10.3446,115800.0
2010-09-21 10:15:00,11.89,11.91,11.87,11.89,143200.0,10.3446,10.362,10.3272,10.3446,143200.0
2010-09-21 10:20:00,11.9,11.91,11.87,11.89,144700.0,10.3533,10.362,10.3272,10.3446,144700.0
2010-09-21 10:25:00,11.88,11.89,11.88,11.89,91900.0,10.3359,10.3446,10.3359,10.3446,91900.0
2010-09-21 10:30:00,11.89,11.93,11.89,11.93,281200.0,10.3446,10.3794,10.3446,10.3794,281200.0
2010-09-21 10:35:00,11.93,11.99,11.92,11.98,234900.0,10.3794,10.4316,10.3707,10.4229,234900.0
2010-09-21 10:40:00,11.98,12.0,11.94,11.94,147100.0,10.4229,10.4403,10.3881,10.3881,147100.0
2010-09-21 10:45:00,11.95,11.97,11.91,11.94,110600.0,10.3968,10.4142,10.362,10.3881,110600.0
2010-09-21 10:50:00,11.93,11.96,11.93,11.94,162900.0,10.3794,10.4055,10.3794,10.3881,162900.0
2010-09-21 10:55:00,11.93,11.94,11.89,11.9,157800.0,10.3794,10.3881,10.3446,10.3533,157800.0
2010-09-21 11:00:00,11.9,11.91,11.89,11.9,163300.0,10.3533,10.362,10.3446,10.3533,163300.0
2010-09-21 11:05:00,11.9,11.91,11.9,11.91,119100.0,10.3533,10.362,10.3533,10.362,119100.0
2010-09-21 11:10:00,11.9,11.91,11.89,11.91,190100.0,10.3533,10.362,10.3446,10.362,190100.0
2010-09-21 11:15:00,11.9,11.91,11.89,11.9,122600.0,10.3533,10.362,10.3446,10.3533,122600.0
2010-09-21 11:20:00,11.89,11.9,11.82,11.82,170900.0,10.3446,10.3533,10.2837,10.2837,170900.0
2010-09-21 11:25:00,11.82,11.83,11.81,11.81,47200.0,10.2837,10.2924,10.275,10.275,47200.0
2010-09-21 11:30:00,11.81,11.82,11.81,11.81,24100.0,10.275,10.2837,10.275,10.275,24100.0
2010-09-21 11:35:00,11.82,11.86,11.8,11.81,100700.0,10.2837,10.3185,10.2663,10.275,100700.0
2010-09-21 11:40:00,11.81,11.82,11.8,11.81,30200.0,10.275,10.2837,10.2663,10.275,30200.0
2010-09-21 11:45:00,11.82,11.86,11.82,11.85,44700.0,10.2837,10.3185,10.2837,10.3098,44700.0
2010-09-21 11:50:00,11.86,11.88,11.86,11.87,27000.0,10.3185,10.3359,10.3185,10.3272,27000.0
2010-09-21 11:55:00,11.87,11.9,11.87,11.89,46300.0,10.3272,10.3533,10.3272,10.3446,46300.0
2010-09-21 12:00:00,11.88,11.92,11.88,11.91,54600.0,10.3359,10.3707,10.3359,10.362,54600.0
2010-09-21 12:05:00,11.91,11.92,11.88,11.89,50500.0,10.362,10.3707,10.3359,10.3446,50500.0
2010-09-21 12:10:00,11.89,11.89,11.83,11.84,33400.0,10.3446,10.3446,10.2924,10.3011,33400.0
2010-09-21 12:15:00,11.83,11.87,11.83,11.86,26000.0,10.2924,10.3272,10.2924,10.3185,26000.0
2010-09-21 12:20:00,11.86,11.87,11.86,11.87,18100.0,10.3185,10.3272,10.3185,10.3272,18100.0
2010-09-21 12:25:00,11.86,11.87,11.85,11.85,30400.0,10.3185,10.3272,10.3098,10.3098,30400.0
2010-09-21 12:30:00,11.85,11.86,11.82,11.84,37200.0,10.3098,10.3185,10.2837,10.3011,37200.0
2010-09-21 12:35:00,11.85,11.86,11.84,11.86,26400.0,10.3098,10.3185,10.3011,10.3185,26400.0
2010-09-21 12:40:00,11.86,11.89,11.85,11.89,28500.0,10.3185,10.3446,10.3098,10.3446,28500.0
2010-09-21 12:45:00,11.89,11.9,11.88,11.9,30500.0,10.3446,10.3533,10.3359,10.3533,30500.0
2010-09-21 12:50:00,11.89,11.9,11.89,11.9,14300.0,10.3446,10.3533,10.3446,10.3533,14300.0
2010-09-21 12:55:00,11.89,11.91,11.89,11.9,73200.0,10.3446,10.362,10.3446,10.3533,73200.0
2010-09-21 13:00:00,11.9,11.9,11.89,11.9,24900.0,10.3533,10.3533,10.3446,10.3533,24900.0
2010-09-21 13:05:00,11.9,11.9,11.88,11.9,91500.0,10.3533,10.3533,10.3359,10.3533,91500.0
2010-09-21 13:10:00,11.9,11.91,11.89,11.9,47200.0,10.3533,10.362,10.3446,10.3533,47200.0
2010-09-21 13:15:00,11.9,11.9,11.89,11.9,21700.0,10.3533,10.3533,10.3446,10.3533,21700.0
2010-09-21 13:20:00,11.89,11.9,11.89,11.9,39100.0,10.3446,10.3533,10.3446,10.3533,39100.0
2010-09-21 13:25:00,11.9,11.9,11.89,11.9,4400.0,10.3533,10.3533,10.3446,10.3533,4400.0
2010-09-21 13:30:00,11.9,11.91,11.89,11.9,162300.0,10.3533,10.362,10.3446,10.3533,162300.0
2010-09-21 13:35:00,11.9,11.91,11.89,11.9,24200.0,10.3533,10.362,10.3446,10.3533,24200.0
2010-09-21 13:40:00,11.9,11.9,11.88,11.88,126800.0,10.3533,10.3533,10.3359,10.3359,126800.0
2010-09-21 13:45:00,11.89,11.89,11.86,11.86,49900.0,10.3446,10.3446,10.3185,10.3185,49900.0
2010-09-21 13:50:00,11.86,11.89,11.84,11.89,91300.0,10.3185,10.3446,10.3011,10.3446,91300.0
2010-09-21 13:55:00,11.89,11.91,11.88,11.9,44000.0,10.3446,10.362,10.3359,10.3533,44000.0
2010-09-21 14:00:00,11.89,11.9,11.89,11.89,11500.0,10.3446,10.3533,10.3446,10.3446,11500.0
2010-09-21 14:05:00,11.9,11.9,11.88,11.88,65900.0,10.3533,10.3533,10.3359,10.3359,65900.0
2010-09-21 14:10:00,11.88,11.9,11.88,11.89,70400.0,10.3359,10.3533,10.3359,10.3446,70400.0
2010-09-21 14:15:00,11.89,11.93,11.87,11.9,209200.0,10.3446,10.3794,10.3272,10.3533,209200.0
2010-09-21 14:20:00,11.89,11.9,11.87,11.9,108100.0,10.3446,10.3533,10.3272,10.3533,108100.0
2010-09-21 14:25:00,11.9,11.94,11.89,11.93,89300.0,10.3533,10.3881,10.3446,10.3794,89300.0
2010-09-21 14:30:00,11.93,11.98,11.92,11.97,95200.0,10.3794,10.4229,10.3707,10.4142,95200.0
2010-09-21 14:35:00,11.98,11.99,11.95,11.96,238900.0,10.4229,10.4316,10.3968,10.4055,238900.0
2010-09-21 14:40:00,11.95,11.98,11.95,11.96,100100.0,10.3968,10.4229,10.3968,10.4055,100100.0
2010-09-21 14:45:00,11.97,12.0,11.96,12.0,94600.0,10.4142,10.4403,10.4055,10.4403,94600.0
2010-09-21 14:50:00,11.99,12.0,11.93,11.97,203500.0,10.4316,10.4403,10.3794,10.4142,203500.0
2010-09-21 14:55:00,11.96,11.98,11.96,11.98,112400.0,10.4055,10.4229,10.4055,10.4229,112400.0
2010-09-21 15:00:00,11.98,11.98,11.93,11.97,149000.0,10.4229,10.4229,10.3794,10.4142,149000.0
2010-09-21 15:05:00,11.97,11.98,11.95,11.96,103700.0,10.4142,10.4229,10.3968,10.4055,103700.0
2010-09-21 15:10:00,11.97,11.97,11.94,11.97,71700.0,10.4142,10.4142,10.3881,10.4142,71700.0
2010-09-21 15:15:00,11.97,11.97,11.93,11.93,223000.0,10.4142,10.4142,10.3794,10.3794,223000.0
2010-09-21 15:20:00,11.93,11.94,11.9,11.91,141500.0,10.3794,10.3881,10.3533,10.362,141500.0
2010-09-21 15:25:00,11.9,11.92,11.87,11.89,223600.0,10.3533,10.3707,10.3272,10.3446,223600.0
2010-09-21 15:30:00,11.88,11.89,11.82,11.85,235300.0,10.3359,10.3446,10.2837,10.3098,235300.0
2010-09-21 15:35:00,11.85,11.85,11.82,11.85,203100.0,10.3098,10.3098,10.2837,10.3098,203100.0
2010-09-21 15:40:00,11.85,11.91,11.84,11.91,130600.0,10.3098,10.362,10.3011,10.362,130600.0
2010-09-21 15:45:00,11.9,11.93,11.89,11.92,206300.0,10.3533,10.3794,10.3446,10.3707,206300.0
2010-09-21 15:50:00,11.92,11.95,11.91,11.94,217000.0,10.3707,10.3968,10.362,10.3881,217000.0
2010-09-21 15:55:00,11.94,11.97,11.94,11.96,563200.0,10.3881,10.4142,10.3881,10.4055,563200.0
2010-09-22 09:30:00,11.82,11.83,11.69,11.78,186200.0,10.2837,10.2924,10.1706,10.2489,186200.0
2010-09-22 09:35:00,11.77,11.9,11.74,11.84,331900.0,10.2402,10.3533,10.2141,10.3011,331900.0
2010-09-22 09:40:00,11.85,11.86,11.7,11.74,310300.0,10.3098,10.3185,10.1793,10.2141,310300.0
2010-09-22 09:45:00,11.73,11.79,11.73,11.75,281300.0,10.2054,10.2576,10.2054,10.2228,281300.0
2010-09-22 09:50:00,11.76,11.76,11.66,11.72,299700.0,10.2315,10.2315,10.1445,10.1967,299700.0
2010-09-22 09:55:00,11.71,11.74,11.67,11.72,135800.0,10.188,10.2141,10.1532,10.1967,135800.0
2010-09-22 10:00:00,11.72,11.75,11.63,11.65,181100.0,10.1967,10.2228,10.1184,10.1358,181100.0
2010-09-22 10:05:00,11.65,11.66,11.6,11.63,153600.0,10.1358,10.1445,10.0923,10.1184,153600.0
2010-09-22 10:10:00,11.63,11.73,11.63,11.71,112200.0,10.1184,10.2054,10.1184,10.188,112200.0
2010-09-22 10:15:00,11.7,11.71,11.69,11.7,120400.0,10.1793,10.188,10.1706,10.1793,120400.0
2010-09-22 10:20:00,11.69,11.71,11.67,11.68,87500.0,10.1706,10.188,10.1532,10.1619,87500.0
2010-09-22 10:25:00,11.68,11.69,11.65,11.65,85100.0,10.1619,10.1706,10.1358,10.1358,85100.0
2010-09-22 10:30:00,11.64,11.67,11.62,11.63,97000.0,10.1271,10.1532,10.1097,10.1184,97000.0
2010-09-22 10:35:00,11.64,11.65,11.59,11.63,127400.0,10.1271,10.1358,10.0836,10.1184,127400.0
2010-09-22 10:40:00,11.62,11.65,11.61,11.65,43900.0,10.1097,10.1358,10.101,10.1358,43900.0
2010-09-22 10:45:00,11.65,11.67,11.64,11.66,43200.0,10.1358,10.1532,10.1271,10.1445,43200.0
2010-09-22 10:50:00,11.65,11.68,11.65,11.65,47200.0,10.1358,10.1619,10.1358,10.1358,47200.0
2010-09-22 10:55:00,11.65,11.7,11.65,11.7,46600.0,10.1358,10.1793,10.1358,10.1793,46600.0
2010-09-22 11:00:00,11.7,11.71,11.68,11.7,92800.0,10.1793,10.188,10.1619,10.1793,92800.0
2010-09-22 11:05:00,11.7,11.71,11.65,11.65,49400.0,10.1793,10.188,10.1358,10.1358,49400.0
2010-09-22 11:10:00,11.65,11.67,11.59,11.59,117600.0,10.1358,10.1532,10.0836,10.0836,117600.0
2010-09-22 11:15:00,11.59,11.62,11.59,11.59,198100.0,10.0836,10.1097,10.0836,10.0836,198100.0
2010-09-22 11:20:00,11.6,11.6,11.56,11.57,43800.0,10.0923,10.0923,10.0575,10.0662,43800.0
2010-09-22 11:25:00,11.56,11.56,11.53,11.53,59400.0,10.0575,10.0575,10.0314,10.0314,59400.0
2010-09-22 11:30:00,11.53,11.55,11.51,11.53,52900.0,10.0314,10.0488,10.014,10.0314,52900.0
2010-09-22 11:35:00,11.53,11.57,11.52,11.57,45200.0,10.0314,10.0662,10.0227,10.0662,45200.0
2010-09-22 11:40:00,11.57,11.6,11.57,11.6,28900.0,10.0662,10.0923,10.0662,10.0923,28900.0
2010-09-22 11:45:00,11.59,11.62,11.59,11.62,23200.0,10.0836,10.1097,10.0836,10.1097,23200.0
2010-09-22 11:50:00,11.62,11.67,11.61,11.66,56700.0,10.1097,10.1532,10.101,10.1445,56700.0
2010-09-22 11:55:00,11.66,11.66,11.61,11.62,55900.0,10.1445,10.1445,10.101,10.1097,55900.0
2010-09-22 12:00:00,11.61,11.63,11.58,11.58,54600.0,10.101,10.1184,10.0749,10.0749,54600.0
2010-09-22 12:05:00,11.58,11.58,11.53,11.53,23000.0,10.0749,10.0749,10.0314,10.0314,23000.0
2010-09-22 12:10:00,11.53,11.54,11.53,11.53,58700.0,10.0314,10.0401,10.0314,10.0314,58700.0
2010-09-22 12:15:00,11.53,11.55,11.53,11.53,51100.0,10.0314,10.0488,10.0314,10.0314,51100.0
2010-09-22 12:20:00,11.53,11.54,11.52,11.52,61100.0,10.0314,10.0401,10.0227,10.0227,61100.0
2010-09-22 12:25:00,11.52,11.54,11.51,11.53,106400.0,10.0227,10.0401,10.014,10.0314,106400.0
2010-09-22 12:30:00,11.53,11.53,11.51,11.53,35400.0,10.0314,10.0314,10.014,10.0314,35400.0
2010-09-22 12:35:00,11.53,11.53,11.48,11.49,135700.0,10.0314,10.0314,9.9879,9.9966,135700.0
2010-09-22 12:40:00,11.5,11.5,11.48,11.48,61400.0,10.0053,10.0053,9.9879,9.9879,61400.0
2010-09-22 12:45:00,11.48,11.49,11.45,11.49,169700.0,9.9879,9.9966,9.9618,9.9966,169700.0
2010-09-22 12:50:00,11.49,11.53,11.49,11.53,24400.0,9.9966,10.0314,9.9966,10.0314,24400.0
2010-09-22 12:55:00,11.52,11.56,11.52,11.55,41900.0,10.0227,10.0575,10.0227,10.0488,41900.0
2010-09-22 13:00:00,11.54,11.56,11.54,11.56,35600.0,10.0401,10.0575,10.0401,10.0575,35600.0
2010-09-22 13:05:00,11.55,11.55,11.48,11.48,56400.0,10.0488,10.0488,9.9879,9.9879,56400.0
2010-09-22 13:10:00,11.48,11.49,11.4,11.4,111700.0,9.9879,9.9966,9.9183,9.9183,111700.0
2010-09-22 13:15:00,11.41,11.43,11.39,11.4,123400.0,9.927,9.9444,9.9096,9.9183,123400.0
2010-09-22 13:20:00,11.41,11.42,11.38,11.39,182100.0,9.927,9.9357,9.9009,9.9096,182100.0
2010-09-22 13:25:00,11.39,11.42,11.38,11.41,64700.0,9.9096,9.9357,9.9009,9.927,64700.0
2010-09-22 13:30:00,11.4,11.41,11.39,11.39,92900.0,9.9183,9.927,9.9096,9.9096,92900.0
2010-09-22 13:35:00,11.4,11.4,11.39,11.4,39800.0,9.9183,9.9183,9.9096,9.9183,39800.0
2010-09-22 13:40:00,11.4,11.4,11.34,11.34,208000.0,9.9183,9.9183,9.8661,9.8661,208000.0
2010-09-22 13:45:00,11.35,11.42,11.34,11.42,207600.0,9.8748,9.9357,9.8661,9.9357,207600.0
2010-09-22 13:50:00,11.42,11.43,11.41,11.43,221900.0,9.9357,9.9444,9.927,9.9444,221900.0
2010-09-22 13:55:00,11.43,11.43,11.42,11.42,22800.0,9.9444,9.9444,9.9357,9.9357,22800.0
2010-09-22 14:00:00,11.42,11.43,11.4,11.42,89800.0,9.9357,9.9444,9.9183,9.9357,89800.0
2010-09-22 14:05:00,11.43,11.47,11.42,11.47,59200.0,9.9444,9.9792,9.9357,9.9792,59200.0
2010-09-22 14:10:00,11.47,11.49,11.43,11.47,98000.0,9.9792,9.9966,9.9444,9.9792,98000.0
2010-09-22 14:15:00,11.47,11.47,11.45,11.45,34900.0,9.9792,9.9792,9.9618,9.9618,34900.0
2010-09-22 14:20:00,11.45,11.46,11.44,11.44,20700.0,9.9618,9.9705,9.9531,9.9531,20700.0
2010-09-22 14:25:00,11.45,11.46,11.43,11.45,45200.0,9.9618,9.9705,9.9444,9.9618,45200.0
2010-09-22 14:30:00,11.44,11.47,11.44,11.46,30500.0,9.9531,9.9792,9.9531,9.9705,30500.0
2010-09-22 14:35:00,11.47,11.51,11.47,11.48,61300.0,9.9792,10.014,9.9792,9.9879,61300.0
2010-09-22 14:40:00,11.48,11.51,11.48,11.48,30800.0,9.9879,10.014,9.9879,9.9879,30800.0
2010-09-22 14:45:00,11.49,11.49,11.44,11.45,65000.0,9.9966,9.9966,9.9531,9.9618,65000.0
2010-09-22 14:50:00,11.45,11.47,11.45,11.45,70100.0,9.9618,9.9792,9.9618,9.9618,70100.0
2010-09-22 14:55:00,11.45,11.47,11.44,11.44,95400.0,9.9618,9.9792,9.9531,9.9531,95400.0
2010-09-22 15:00:00,11.45,11.45,11.44,11.44,56300.0,9.9618,9.9618,9.9531,9.9531,56300.0
2010-09-22 15:05:00,11.44,11.45,11.41,11.43,45100.0,9.9531,9.9618,9.927,9.9444,45100.0
2010-09-22 15:10:00,11.42,11.46,11.42,11.44,379900.0,9.9357,9.9705,9.9357,9.9531,379900.0
2010-09-22 15:15:00,11.44,11.45,11.41,11.42,212900.0,9.9531,9.9618,9.927,9.9357,212900.0
2010-09-22 15:20:00,11.42,11.43,11.39,11.43,58100.0,9.9357,9.9444,9.9096,9.9444,58100.0
2010-09-22 15:25:00,11.42,11.45,11.4,11.44,89800.0,9.9357,9.9618,9.9183,9.9531,89800.0
2010-09-22 15:30:00,11.44,11.46,11.4,11.42,131000.0,9.9531,9.9705,9.9183,9.9357,131000.0
2010-09-22 15:35:00,11.41,11.42,11.39,11.41,102300.0,9.927,9.9357,9.9096,9.927,102300.0
2010-09-22 15:40:00,11.41,11.44,11.38,11.4,121800.0,9.927,9.9531,9.9009,9.9183,121800.0
2010-09-22 15:45:00,11.4,11.42,11.39,11.39,152900.0,9.9183,9.9357,9.9096,9.9096,152900.0
2010-09-22 15:50:00,11.39,11.42,11.36,11.38,248000.0,9.9096,9.9357,9.8835,9.9009,248000.0
2010-09-22 15:55:00,11.39,11.42,11.38,11.41,268700.0,9.9096,9.9357,9.9009,9.927,268700.0
2010-09-23 09:30:00,11.19,11.29,11.15,11.27,116300.0,9.7356,9.8226,9.7008,9.8052,116300.0
2010-09-23 09:35:00,11.27,11.34,11.19,11.33,171400.0,9.8052,9.8661,9.7356,9.8574,171400.0
2010-09-23 09:40:00,11.33,11.42,11.32,11.37,162900.0,9.8574,9.9357,9.8487,9.8922,162900.0
2010-09-23 09:45:00,11.38,11.4,11.35,11.37,103700.0,9.9009,9.9183,9.8748,9.8922,103700.0
2010-09-23 09:50:00,11.38,11.38,11.29,11.3,219200.0,9.9009,9.9009,9.8226,9.8313,219200.0
2010-09-23 09:55:00,11.31,11.32,11.25,11.27,245300.0,9.84,9.8487,9.7878,9.8052,245300.0
2010-09-23 10:00:00,11.28,11.32,11.27,11.27,92400.0,9.8139,9.8487,9.8052,9.8052,92400.0
2010-09-23 10:05:00,11.28,11.28,11.23,11.26,100200.0,9.8139,9.8139,9.7704,9.7965,100200.0
2010-09-23 10:10:00,11.27,11.29,11.24,11.24,85800.0,9.8052,9.8226,9.7791,9.7791,85800.0
2010-09-23 10:15:00,11.25,11.27,11.2,11.22,67000.0,9.7878,9.8052,9.7443,9.7617,67000.0
2010-09-23 10:20:00,11.23,11.26,11.22,11.22,86900.0,9.7704,9.7965,9.7617,9.7617,86900.0
2010-09-23 10:25:00,11.22,11.28,11.22,11.27,55200.0,9.7617,9.8139,9.7617,9.8052,55200.0
2010-09-23 10:30:00,11.27,11.36,11.27,11.31,129800.0,9.8052,9.8835,9.8052,9.84,129800.0
2010-09-23 10:35:00,11.31,11.38,11.3,11.33,120800.0,9.84,9.9009,9.8313,9.8574,120800.0
2010-09-23 10:40:00,11.33,11.36,11.32,11.35,53500.0,9.8574,9.8835,9.8487,9.8748,53500.0
2010-09-23 10:45:00,11.35,11.38,11.33,11.36,52300.0,9.8748,9.9009,9.8574,9.8835,52300.0
2010-09-23 10:50:00,11.35,11.37,11.34,11.35,52600.0,9.8748,9.8922,9.8661,9.8748,52600.0
2010-09-23 10:55:00,11.34,11.34,11.3,11.3,32500.0,9.8661,9.8661,9.8313,9.8313,32500.0
2010-09-23 11:00:00,11.31,11.32,11.27,11.31,38700.0,9.84,9.8487,9.8052,9.84,38700.0
2010-09-23 11:05:00,11.31,11.33,11.3,11.32,21900.0,9.84,9.8574,9.8313,9.8487,21900.0
2010-09-23 11:10:00,11.32,11.38,11.3,11.36,46100.0,9.8487,9.9009,9.8313,9.8835,46100.0
2010-09-23 11:15:00,11.36,11.41,11.36,11.41,46000.0,9.8835,9.927,9.8835,9.927,46000.0
2010-09-23 11:20:00,11.4,11.4,11.37,11.37,24300.0,9.9183,9.9183,9.8922,9.8922,24300.0
2010-09-23 11:25:00,11.37,11.4,11.36,11.4,42600.0,9.8922,9.9183,9.8835,9.9183,42600.0
2010-09-23 11:30:00,11.4,11.4,11.37,11.38,48800.0,9.9183,9.9183,9.8922,9.9009,48800.0
2010-09-23 11:35:00,11.39,11.4,11.38,11.39,24100.0,9.9096,9.9183,9.9009,9.9096,24100.0
2010-09-23 11:40:00,11.39,11.39,11.36,11.37,23300.0,9.9096,9.9096,9.8835,9.8922,23300.0
2010-09-23 11:45:00,11.36,11.38,11.36,11.38,25400.0,9.8835,9.9009,9.8835,9.9009,25400.0
2010-09-23 11:50:00,11.37,11.42,11.37,11.42,38000.0,9.8922,9.9357,9.8922,9.9357,38000.0
2010-09-23 11:55:00,11.43,11.45,11.41,11.41,30800.0,9.9444,9.9618,9.927,9.927,30800.0
2010-09-23 12:00:00,11.41,11.57,11.41,11.42,361500.0,9.927,10.0662,9.927,9.9357,361500.0
2010-09-23 12:05:00,11.42,11.45,11.41,11.45,33100.0,9.9357,9.9618,9.927,9.9618,33100.0
2010-09-23 12:10:00,11.45,11.47,11.44,11.45,60900.0,9.9618,9.9792,9.9531,9.9618,60900.0
2010-09-23 12:15:00,11.44,11.45,11.43,11.43,25700.0,9.9531,9.9618,9.9444,9.9444,25700.0
2010-09-23 12:20:00,11.43,11.45,11.43,11.44,29700.0,9.9444,9.9618,9.9444,9.9531,29700.0
2010-09-23 12:25:00,11.45,11.45,11.43,11.45,18400.0,9.9618,9.9618,9.9444,9.9618,18400.0
2010-09-23 12:30:00,11.44,11.45,11.43,11.44,25000.0,9.9531,9.9618,9.9444,9.9531,25000.0
2010-09-23 12:35:00,11.44,11.45,11.41,11.41,38900.0,9.9531,9.9618,9.927,9.927,38900.0
2010-09-23 12:40:00,11.41,11.43,11.39,11.39,71800.0,9.927,9.9444,9.9096,9.9096,71800.0
2010-09-23 12:45:00,11.39,11.41,11.39,11.4,20900.0,9.9096,9.927,9.9096,9.9183,20900.0
2010-09-23 12:50:00,11.4,11.4,11.37,11.38,40400.0,9.9183,9.9183,9.8922,9.9009,40400.0
2010-09-23 12:55:00,11.39,11.43,11.39,11.42,18000.0,9.9096,9.9444,9.9096,9.9357,18000.0
2010-09-23 13:00:00,11.41,11.44,11.41,11.43,22900.0,9.927,9.9531,9.927,9.9444,22900.0
2010-09-23 13:05:00,11.42,11.43,11.39,11.39,60600.0,9.9357,9.9444,9.9096,9.9096,60600.0
2010-09-23 13:10:00,11.39,11.39,11.36,11.37,29000.0,9.9096,9.9096,9.8835,9.8922,29000.0
2010-09-23 13:15:00,11.36,11.38,11.36,11.36,18200.0,9.8835,9.9009,9.8835,9.8835,18200.0
2010-09-23 13:20:00,11.37,11.41,11.36,11.4,34400.0,9.8922,9.927,9.8835,9.9183,34400.0
2010-09-23 13:25:00,11.4,11.4,11.39,11.4,11200.0,9.9183,9.9183,9.9096,9.9183,11200.0
2010-09-23 13:30:00,11.4,11.4,11.37,11.38,23900.0,9.9183,9.9183,9.8922,9.9009,23900.0
2010-09-23 13:35:00,11.38,11.4,11.37,11.37,32100.0,9.9009,9.9183,9.8922,9.8922,32100.0
2010-09-23 13:40:00,11.38,11.39,11.37,11.38,12900.0,9.9009,9.9096,9.8922,9.9009,12900.0
2010-09-23 13:45:00,11.38,11.41,11.38,11.4,74700.0,9.9009,9.927,9.9009,9.9183,74700.0
2010-09-23 13:50:00,11.4,11.42,11.4,11.42,37000.0,9.9183,9.9357,9.9183,9.9357,37000.0
2010-09-23 13:55:00,11.42,11.42,11.41,11.41,40700.0,9.9357,9.9357,9.927,9.927,40700.0
2010-09-23 14:00:00,11.41,11.42,11.39,11.4,51700.0,9.927,9.9357,9.9096,9.9183,51700.0
2010-09-23 14:05:00,11.4,11.41,11.39,11.4,41600.0,9.9183,9.927,9.9096,9.9183,41600.0
2010-09-23 14:10:00,11.39,11.4,11.38,11.39,44700.0,9.9096,9.9183,9.9009,9.9096,44700.0
2010-09-23 14:15:00,11.39,11.41,11.38,11.4,38400.0,9.9096,9.927,9.9009,9.9183,38400.0
2010-09-23 14:20:00,11.4,11.41,11.39,11.4,23200.0,9.9183,9.927,9.9096,9.9183,23200.0
2010-09-23 14:25:00,11.4,11.4,11.39,11.39,21800.0,9.9183,9.9183,9.9096,9.9096,21800.0
2010-09-23 14:30:00,11.4,11.4,11.39,11.4,14200.0,9.9183,9.9183,9.9096,9.9183,14200.0
2010-09-23 14:35:00,11.39,11.41,11.37,11.37,57100.0,9.9096,9.927,9.8922,9.8922,57100.0
2010-09-23 14:40:00,11.37,11.38,11.35,11.36,37700.0,9.8922,9.9009,9.8748,9.8835,37700.0
2010-09-23 14:45:00,11.36,11.39,11.36,11.37,27600.0,9.8835,9.9096,9.8835,9.8922,27600.0
2010-09-23 14:50:00,11.37,11.37,11.35,11.36,23100.0,9.8922,9.8922,9.8748,9.8835,23100.0
2010-09-23 14:55:00,11.36,11.37,11.28,11.3,84700.0,9.8835,9.8922,9.8139,9.8313,84700.0
2010-09-23 15:00:00,11.3,11.32,11.29,11.31,45500.0,9.8313,9.8487,9.8226,9.84,45500.0
2010-09-23 15:05:00,11.31,11.31,11.26,11.28,76300.0,9.84,9.84,9.7965,9.8139,76300.0
2010-09-23 15:10:00,11.28,11.3,11.26,11.29,36800.0,9.8139,9.8313,9.7965,9.8226,36800.0
2010-09-23 15:15:00,11.29,11.32,11.27,11.31,38100.0,9.8226,9.8487,9.8052,9.84,38100.0
2010-09-23 15:20:00,11.32,11.35,11.31,11.33,96700.0,9.8487,9.8748,9.84,9.8574,96700.0
2010-09-23 15:25:00,11.33,11.34,11.29,11.29,111600.0,9.8574,9.8661,9.8226,9.8226,111600.0
2010-09-23 15:30:00,11.29,11.31,11.27,11.31,87200.0,9.8226,9.84,9.8052,9.84,87200.0
2010-09-23 15:35:00,11.3,11.31,11.26,11.27,89700.0,9.8313,9.84,9.7965,9.8052,89700.0
2010-09-23 15:40:00,11.27,11.27,11.21,11.24,117300.0,9.8052,9.8052,9.753,9.7791,117300.0
2010-09-23 15:45:00,11.25,11.29,11.25,11.28,54500.0,9.7878,9.8226,9.7878,9.8139,54500.0
2010-09-23 15:50:00,11.29,11.3,11.28,11.29,46800.0,9.8226,9.8313,9.8139,9.8226,46800.0
2010-09-23 15:55:00,11.29,11.32,11.29,11.32,237700.0,9.8226,9.8487,9.8226,9.8487,237700.0
2010-09-24 09:30:00,11.52,11.59,11.42,11.57,74600.0,10.0227,10.0836,9.9357,10.0662,74600.0
2010-09-24 09:35:00,11.56,11.61,11.53,11.6,49400.0,10.0575,10.101,10.0314,10.0923,49400.0
2010-09-24 09:40:00,11.6,11.6,11.53,11.54,98400.0,10.0923,10.0923,10.0314,10.0401,98400.0
2010-09-24 09:45:00,11.54,11.58,11.52,11.52,94300.0,10.0401,10.0749,10.0227,10.0227,94300.0
2010-09-24 09:50:00,11.52,11.6,11.51,11.6,93100.0,10.0227,10.0923,10.014,10.0923,93100.0
2010-09-24 09:55:00,11.6,11.62,11.58,11.62,60400.0,10.0923,10.1097,10.0749,10.1097,60400.0
2010-09-24 10:00:00,11.61,11.62,11.51,11.59,414200.0,10.101,10.1097,10.014,10.0836,414200.0
2010-09-24 10:05:00,11.59,11.6,11.49,11.53,332700.0,10.0836,10.0923,9.9966,10.0314,332700.0
2010-09-24 10:10:00,11.53,11.53,11.49,11.5,139900.0,10.0314,10.0314,9.9966,10.0053,139900.0
2010-09-24 10:15:00,11.5,11.52,11.49,11.5,87800.0,10.0053,10.0227,9.9966,10.0053,87800.0
2010-09-24 10:20:00,11.49,11.51,11.48,11.49,115400.0,9.9966,10.014,9.9879,9.9966,115400.0
2010-09-24 10:25:00,11.49,11.51,11.48,11.51,87100.0,9.9966,10.014,9.9879,10.014,87100.0
2010-09-24 10:30:00,11.51,11.53,11.49,11.5,117900.0,10.014,10.0314,9.9966,10.0053,117900.0
2010-09-24 10:35:00,11.49,11.51,11.47,11.49,96800.0,9.9966,10.014,9.9792,9.9966,96800.0
2010-09-24 10:40:00,11.5,11.52,11.45,11.49,133000.0,10.0053,10.0227,9.9618,9.9966,133000.0
2010-09-24 10:45:00,11.49,11.54,11.49,11.5,95000.0,9.9966,10.0401,9.9966,10.0053,95000.0
2010-09-24 10:50:00,11.5,11.55,11.5,11.54,153400.0,10.0053,10.0488,10.0053,10.0401,153400.0
2010-09-24 10:55:00,11.54,11.55,11.53,11.53,21400.0,10.0401,10.0488,10.0314,10.0314,21400.0
2010-09-24 11:00:00,11.53,11.53,11.48,11.48,90400.0,10.0314,10.0314,9.9879,9.9879,90400.0
2010-09-24 11:05:00,11.49,11.5,11.47,11.48,216800.0,9.9966,10.0053,9.9792,9.9879,216800.0
2010-09-24 11:10:00,11.48,11.51,11.47,11.51,417600.0,9.9879,10.014,9.9792,10.014,417600.0
2010-09-24 11:15:00,11.51,11.52,11.49,11.52,30400.0,10.014,10.0227,9.9966,10.0227,30400.0
2010-09-24 11:20:00,11.52,11.56,11.52,11.56,103600.0,10.0227,10.0575,10.0227,10.0575,103600.0
2010-09-24 11:25:00,11.56,11.58,11.54,11.57,73700.0,10.0575,10.0749,10.0401,10.0662,73700.0
2010-09-24 11:30:00,11.58,11.58,11.57,11.58,23400.0,10.0749,10.0749,10.0662,10.0749,23400.0
2010-09-24 11:35:00,11.58,11.6,11.58,11.6,43900.0,10.0749,10.0923,10.0749,10.0923,43900.0
2010-09-24 11:40:00,11.6,11.6,11.59,11.6,40100.0,10.0923,10.0923,10.0836,10.0923,40100.0
2010-09-24 11:45:00,11.6,11.6,11.59,11.6,44600.0,10.0923,10.0923,10.0836,10.0923,44600.0
2010-09-24 11:50:00,11.6,11.63,11.59,11.63,155500.0,10.0923,10.1184,10.0836,10.1184,155500.0
2010-09-24 11:55:00,11.62,11.63,11.62,11.62,23400.0,10.1097,10.1184,10.1097,10.1097,23400.0
2010-09-24 12:00:00,11.63,11.65,11.61,11.62,73400.0,10.1184,10.1358,10.101,10.1097,73400.0
2010-09-24 12:05:00,11.63,11.63,11.58,11.59,58900.0,10.1184,10.1184,10.0749,10.0836,58900.0
2010-09-24 12:10:00,11.6,11.61,11.57,11.59,76500.0,10.0923,10.101,10.0662,10.0836,76500.0
2010-09-24 12:15:00,11.59,11.6,11.58,11.6,54000.0,10.0836,10.0923,10.0749,10.0923,54000.0
2010-09-24 12:20:00,11.6,11.6,11.56,11.58,42400.0,10.0923,10.0923,10.0575,10.0749,42400.0
2010-09-24 12:25:00,11.58,11.58,11.56,11.58,28700.0,10.0749,10.0749,10.0575,10.0749,28700.0
2010-09-24 12:30:00,11.57,11.59,11.56,11.58,44200.0,10.0662,10.0836,10.0575,10.0749,44200.0
2010-09-24 12:35:00,11.58,11.59,11.56,11.59,68800.0,10.0749,10.0836,10.0575,10.0836,68800.0
2010-09-24 12:40:00,11.59,11.6,11.57,11.59,50700.0,10.0836,10.0923,10.0662,10.0836,50700.0
2010-09-24 12:45:00,11.59,11.65,11.59,11.65,102200.0,10.0836,10.1358,10.0836,10.1358,102200.0
2010-09-24 12:50:00,11.65,11.67,11.63,11.66,68500.0,10.1358,10.1532,10.1184,10.1445,68500.0
2010-09-24 12:55:00,11.66,11.7,11.66,11.66,96200.0,10.1445,10.1793,10.1445,10.1445,96200.0
2010-09-24 13:00:00,11.67,11.67,11.64,11.67,44900.0,10.1532,10.1532,10.1271,10.1532,44900.0
2010-09-24 13:05:00,11.66,11.67,11.65,11.65,18300.0,10.1445,10.1532,10.1358,10.1358,18300.0
2010-09-24 13:10:00,11.65,11.66,11.65,11.65,10400.0,10.1358,10.1445,10.1358,10.1358,10400.0
2010-09-24 13:15:00,11.65,11.66,11.63,11.63,21300.0,10.1358,10.1445,10.1184,10.1184,21300.0
2010-09-24 13:20:00,11.63,11.63,11.59,11.59,71700.0,10.1184,10.1184,10.0836,10.0836,71700.0
2010-09-24 13:25:00,11.59,11.6,11.57,11.58,44600.0,10.0836,10.0923,10.0662,10.0749,44600.0
2010-09-24 13:30:00,11.57,11.6,11.56,11.6,93500.0,10.0662,10.0923,10.0575,10.0923,93500.0
2010-09-24 13:35:00,11.6,11.64,11.59,11.63,53400.0,10.0923,10.1271,10.0836,10.1184,53400.0
2010-09-24 13:40:00,11.64,11.64,11.62,11.62,11200.0,10.1271,10.1271,10.1097,10.1097,11200.0
2010-09-24 13:45:00,11.62,11.65,11.62,11.63,72800.0,10.1097,10.1358,10.1097,10.1184,72800.0
2010-09-24 13:50:00,11.64,11.64,11.62,11.62,38000.0,10.1271,10.1271,10.1097,10.1097,38000.0
2010-09-24 13:55:00,11.62,11.63,11.6,11.62,49600.0,10.1097,10.1184,10.0923,10.1097,49600.0
2010-09-24 14:00:00,11.62,11.65,11.62,11.65,44900.0,10.1097,10.1358,10.1097,10.1358,44900.0
2010-09-24 14:05:00,11.65,11.66,11.64,11.66,70300.0,10.1358,10.1445,10.1271,10.1445,70300.0
2010-09-24 14:10:00,11.65,11.69,11.65,11.69,80200.0,10.1358,10.1706,10.1358,10.1706,80200.0
2010-09-24 14:15:00,11.69,11.7,11.68,11.68,39500.0,10.1706,10.1793,10.1619,10.1619,39500.0
2010-09-24 14:20:00,11.69,11.69,11.68,11.69,8500.0,10.1706,10.1706,10.1619,10.1706,8500.0
2010-09-24 14:25:00,11.69,11.69,11.67,11.68,55600.0,10.1706,10.1706,10.1532,10.1619,55600.0
2010-09-24 14:30:00,11.68,11.69,11.66,11.69,36500.0,10.1619,10.1706,10.1445,10.1706,36500.0
2010-09-24 14:35:00,11.69,11.69,11.68,11.69,26800.0,10.1706,10.1706,10.1619,10.1706,26800.0
2010-09-24 14:40:00,11.69,11.71,11.68,11.69,82200.0,10.1706,10.188,10.1619,10.1706,82200.0
2010-09-24 14:45:00,11.69,11.7,11.68,11.69,43500.0,10.1706,10.1793,10.1619,10.1706,43500.0
2010-09-24 14:50:00,11.68,11.69,11.67,11.68,49600.0,10.1619,10.1706,10.1532,10.1619,49600.0
2010-09-24 14:55:00,11.68,11.68,11.66,11.67,62000.0,10.1619,10.1619,10.1445,10.1532,62000.0
2010-09-24 15:00:00,11.66,11.69,11.63,11.63,120000.0,10.1445,10.1706,10.1184,10.1184,120000.0
2010-09-24 15:05:00,11.63,11.68,11.62,11.68,123200.0,10.1184,10.1619,10.1097,10.1619,123200.0
2010-09-24 15:10:00,11.68,11.69,11.67,11.69,65400.0,10.1619,10.1706,10.1532,10.1706,65400.0
2010-09-24 15:15:00,11.69,11.69,11.68,11.68,39500.0,10.1706,10.1706,10.1619,10.1619,39500.0
2010-09-24 15:20:00,11.69,11.71,11.68,11.71,81100.0,10.1706,10.188,10.1619,10.188,81100.0
2010-09-24 15:25:00,11.7,11.71,11.7,11.7,122100.0,10.1793,10.188,10.1793,10.1793,122100.0
2010-09-24 15:30:00,11.7,11.71,11.61,11.61,559000.0,10.1793,10.188,10.101,10.101,559000.0
2010-09-24 15:35:00,11.61,11.66,11.6,11.63,137100.0,10.101,10.1445,10.0923,10.1184,137100.0
2010-09-24 15:40:00,11.63,11.68,11.63,11.68,164000.0,10.1184,10.1619,10.1184,10.1619,164000.0
2010-09-24 15:45:00,11.68,11.71,11.67,11.67,204800.0,10.1619,10.188,10.1532,10.1532,204800.0
2010-09-24 15:50:00,11.68,11.69,11.65,11.69,182700.0,10.1619,10.1706,10.1358,10.1706,182700.0
2010-09-24 15:55:00,11.68,11.71,11.68,11.71,350200.0,10.1619,10.188,10.1619,10.188,350200.0
2010-09-27 09:30:00,11.69,11.83,11.6,11.63,345300.0,10.1706,10.2924,10.0923,10.1184,345300.0
2010-09-27 09:35:00,11.64,11.7,11.51,11.51,360600.0,10.1271,10.1793,10.014,10.014,360600.0
2010-09-27 09:40:00,11.52,11.65,11.51,11.57,209100.0,10.0227,10.1358,10.014,10.0662,209100.0
2010-09-27 09:45:00,11.57,11.59,11.53,11.53,164000.0,10.0662,10.0836,10.0314,10.0314,164000.0
2010-09-27 09:50:00,11.54,11.55,11.39,11.39,226800.0,10.0401,10.0488,9.9096,9.9096,226800.0
2010-09-27 09:55:00,11.39,11.4,11.29,11.31,286100.0,9.9096,9.9183,9.8226,9.84,286100.0
2010-09-27 10:00:00,11.31,11.43,11.3,11.42,152700.0,9.84,9.9444,9.8313,9.9357,152700.0
2010-09-27 10:05:00,11.41,11.48,11.38,11.46,277700.0,9.927,9.9879,9.9009,9.9705,277700.0
2010-09-27 10:10:00,11.46,11.46,11.37,11.39,160600.0,9.9705,9.9705,9.8922,9.9096,160600.0
2010-09-27 10:15:00,11.38,11.39,11.3,11.31,124000.0,9.9009,9.9096,9.8313,9.84,124000.0
2010-09-27 10:20:00,11.32,11.32,11.3,11.32,238800.0,9.8487,9.8487,9.8313,9.8487,238800.0
2010-09-27 10:25:00,11.32,11.4,11.31,11.4,165800.0,9.8487,9.9183,9.84,9.9183,165800.0
2010-09-27 10:30:00,11.4,11.43,11.36,11.4,99700.0,9.9183,9.9444,9.8835,9.9183,99700.0
2010-09-27 10:35:00,11.4,11.43,11.38,11.42,142800.0,9.9183,9.9444,9.9009,9.9357,142800.0
2010-09-27 10:40:00,11.42,11.51,11.42,11.5,107200.0,9.9357,10.014,9.9357,10.0053,107200.0
2010-09-27 10:45:00,11.51,11.52,11.48,11.5,212500.0,10.014,10.0227,9.9879,10.0053,212500.0
2010-09-27 10:50:00,11.5,11.52,11.5,11.51,99800.0,10.0053,10.0227,10.0053,10.014,99800.0
2010-09-27 10:55:00,11.51,11.55,11.5,11.5,94600.0,10.014,10.0488,10.0053,10.0053,94600.0
2010-09-27 11:00:00,11.51,11.53,11.5,11.52,79200.0,10.014,10.0314,10.0053,10.0227,79200.0
2010-09-27 11:05:00,11.52,11.54,11.47,11.47,123000.0,10.0227,10.0401,9.9792,9.9792,123000.0
2010-09-27 11:10:00,11.47,11.51,11.42,11.42,68300.0,9.9792,10.014,9.9357,9.9357,68300.0
2010-09-27 11:15:00,11.42,11.45,11.4,11.43,64500.0,9.9357,9.9618,9.9183,9.9444,64500.0
2010-09-27 11:20:00,11.43,11.45,11.4,11.45,103900.0,9.9444,9.9618,9.9183,9.9618,103900.0
2010-09-27 11:25:00,11.45,11.46,11.42,11.43,50300.0,9.9618,9.9705,9.9357,9.9444,50300.0
2010-09-27 11:30:00,11.44,11.46,11.42,11.42,41200.0,9.9531,9.9705,9.9357,9.9357,41200.0
2010-09-27 11:35:00,11.43,11.43,11.4,11.41,46300.0,9.9444,9.9444,9.9183,9.927,46300.0
2010-09-27 11:40:00,11.42,11.46,11.4,11.43,60900.0,9.9357,9.9705,9.9183,9.9444,60900.0
2010-09-27 11:45:00,11.43,11.45,11.43,11.44,28900.0,9.9444,9.9618,9.9444,9.9531,28900.0
2010-09-27 11:50:00,11.45,11.46,11.44,11.45,30200.0,9.9618,9.9705,9.9531,9.9618,30200.0
2010-09-27 11:55:00,11.45,11.46,11.44,11.45,28800.0,9.9618,9.9705,9.9531,9.9618,28800.0
2010-09-27 12:00:00,11.44,11.45,11.4,11.41,31100.0,9.9531,9.9618,9.9183,9.927,31100.0
2010-09-27 12:05:00,11.41,11.43,11.4,11.4,268900.0,9.927,9.9444,9.9183,9.9183,268900.0
2010-09-27 12:10:00,11.41,11.41,11.36,11.39,92300.0,9.927,9.927,9.8835,9.9096,92300.0
2010-09-27 12:15:00,11.4,11.42,11.38,11.41,58000.0,9.9183,9.9357,9.9009,9.927,58000.0
2010-09-27 12:20:00,11.41,11.42,11.38,11.39,58400.0,9.927,9.9357,9.9009,9.9096,58400.0
2010-09-27 12:25:00,11.4,11.41,11.39,11.4,31000.0,9.9183,9.927,9.9096,9.9183,31000.0
2010-09-27 12:30:00,11.4,11.4,11.37,11.38,23100.0,9.9183,9.9183,9.8922,9.9009,23100.0
2010-09-27 12:35:00,11.39,11.4,11.38,11.4,23500.0,9.9096,9.9183,9.9009,9.9183,23500.0
2010-09-27 12:40:00,11.4,11.4,11.38,11.39,28900.0,9.9183,9.9183,9.9009,9.9096,28900.0
2010-09-27 12:45:00,11.4,11.4,11.38,11.4,8900.0,9.9183,9.9183,9.9009,9.9183,8900.0
2010-09-27 12:50:00,11.4,11.4,11.39,11.39,15500.0,9.9183,9.9183,9.9096,9.9096,15500.0
2010-09-27 12:55:00,11.39,11.4,11.39,11.4,11700.0,9.9096,9.9183,9.9096,9.9183,11700.0
2010-09-27 13:00:00,11.4,11.4,11.37,11.37,86500.0,9.9183,9.9183,9.8922,9.8922,86500.0
2010-09-27 13:05:00,11.37,11.38,11.31,11.36,126100.0,9.8922,9.9009,9.84,9.8835,126100.0
2010-09-27 13:10:00,11.36,11.4,11.35,11.37,39800.0,9.8835,9.9183,9.8748,9.8922,39800.0
2010-09-27 13:15:00,11.38,11.41,11.37,11.38,28300.0,9.9009,9.927,9.8922,9.9009,28300.0
2010-09-27 13:20:00,11.37,11.38,11.36,11.37,24100.0,9.8922,9.9009,9.8835,9.8922,24100.0
2010-09-27 13:25:00,11.36,11.37,11.35,11.37,22400.0,9.8835,9.8922,9.8748,9.8922,22400.0
2010-09-27 13:30:00,11.37,11.41,11.37,11.4,38000.0,9.8922,9.927,9.8922,9.9183,38000.0
2010-09-27 13:35:00,11.39,11.4,11.37,11.38,21600.0,9.9096,9.9183,9.8922,9.9009,21600.0
2010-09-27 13:40:00,11.37,11.39,11.37,11.38,15900.0,9.8922,9.9096,9.8922,9.9009,15900.0
2010-09-27 13:45:00,11.39,11.4,11.39,11.4,19900.0,9.9096,9.9183,9.9096,9.9183,19900.0
2010-09-27 13:50:00,11.39,11.4,11.37,11.39,190600.0,9.9096,9.9183,9.8922,9.9096,190600.0
2010-09-27 13:55:00,11.38,11.4,11.38,11.39,52300.0,9.9009,9.9183,9.9009,9.9096,52300.0
2010-09-27 14:00:00,11.39,11.4,11.38,11.4,28400.0,9.9096,9.9183,9.9009,9.9183,28400.0
2010-09-27 14:05:00,11.4,11.4,11.39,11.4,15300.0,9.9183,9.9183,9.9096,9.9183,15300.0
2010-09-27 14:10:00,11.39,11.4,11.39,11.4,24100.0,9.9096,9.9183,9.9096,9.9183,24100.0
2010-09-27 14:15:00,11.4,11.45,11.4,11.45,134200.0,9.9183,9.9618,9.9183,9.9618,134200.0
2010-09-27 14:20:00,11.45,11.45,11.42,11.42,65700.0,9.9618,9.9618,9.9357,9.9357,65700.0
2010-09-27 14:25:00,11.42,11.43,11.41,11.42,23300.0,9.9357,9.9444,9.927,9.9357,23300.0
2010-09-27 14:30:00,11.42,11.45,11.42,11.42,83000.0,9.9357,9.9618,9.9357,9.9357,83000.0
2010-09-27 14:35:00,11.42,11.43,11.4,11.4,44200.0,9.9357,9.9444,9.9183,9.9183,44200.0
2010-09-27 14:40:00,11.41,11.42,11.4,11.42,31300.0,9.927,9.9357,9.9183,9.9357,31300.0
2010-09-27 14:45:00,11.41,11.42,11.39,11.4,107300.0,9.927,9.9357,9.9096,9.9183,107300.0
2010-09-27 14:50:00,11.4,11.4,11.38,11.38,57300.0,9.9183,9.9183,9.9009,9.9009,57300.0
2010-09-27 14:55:00,11.38,11.39,11.34,11.35,110500.0,9.9009,9.9096,9.8661,9.8748,110500.0
2010-09-27 15:00:00,11.35,11.36,11.33,11.36,206600.0,9.8748,9.8835,9.8574,9.8835,206600.0
2010-09-27 15:05:00,11.35,11.37,11.33,11.34,324500.0,9.8748,9.8922,9.8574,9.8661,324500.0
2010-09-27 15:10:00,11.34,11.38,11.33,11.37,206100.0,9.8661,9.9009,9.8574,9.8922,206100.0
2010-09-27 15:15:00,11.38,11.39,11.37,11.38,171600.0,9.9009,9.9096,9.8922,9.9009,171600.0
2010-09-27 15:20:00,11.38,11.4,11.37,11.4,102900.0,9.9009,9.9183,9.8922,9.9183,102900.0
2010-09-27 15:25:00,11.4,11.4,11.38,11.39,131400.0,9.9183,9.9183,9.9009,9.9096,131400.0
2010-09-27 15:30:00,11.39,11.4,11.35,11.37,172200.0,9.9096,9.9183,9.8748,9.8922,172200.0
2010-09-27 15:35:00,11.37,11.41,11.37,11.39,208900.0,9.8922,9.927,9.8922,9.9096,208900.0
2010-09-27 15:40:00,11.4,11.41,11.37,11.39,224100.0,9.9183,9.927,9.8922,9.9096,224100.0
2010-09-27 15:45:00,11.39,11.4,11.37,11.38,246100.0,9.9096,9.9183,9.8922,9.9009,246100.0
2010-09-27 15:50:00,11.37,11.39,11.35,11.38,236000.0,9.8922,9.9096,9.8748,9.9009,236000.0
2010-09-27 15:55:00,11.38,11.39,11.35,11.39,409000.0,9.9009,9.9096,9.8748,9.9096,409000.0
2010-09-28 09:30:00,11.34,11.4,11.34,11.4,153700.0,9.8661,9.9183,9.8661,9.9183,153700.0
2010-09-28 09:35:00,11.39,11.4,11.35,11.35,208900.0,9.9096,9.9183,9.8748,9.8748,208900.0
2010-09-28 09:40:00,11.35,11.36,11.3,11.34,97800.0,9.8748,9.8835,9.8313,9.8661,97800.0
2010-09-28 09:45:00,11.34,11.35,11.29,11.34,131800.0,9.8661,9.8748,9.8226,9.8661,131800.0
2010-09-28 09:50:00,11.33,11.42,11.33,11.4,123200.0,9.8574,9.9357,9.8574,9.9183,123200.0
2010-09-28 09:55:00,11.41,11.45,11.4,11.43,230300.0,9.927,9.9618,9.9183,9.9444,230300.0
2010-09-28 10:00:00,11.42,11.42,11.33,11.36,130000.0,9.9357,9.9357,9.8574,9.8835,130000.0
2010-09-28 10:05:00,11.35,11.38,11.33,11.35,80200.0,9.8748,9.9009,9.8574,9.8748,80200.0
2010-09-28 10:10:00,11.35,11.37,11.34,11.35,183400.0,9.8748,9.8922,9.8661,9.8748,183400.0
2010-09-28 10:15:00,11.35,11.36,11.34,11.35,71300.0,9.8748,9.8835,9.8661,9.8748,71300.0
2010-09-28 10:20:00,11.36,11.36,11.34,11.35,89900.0,9.8835,9.8835,9.8661,9.8748,89900.0
2010-09-28 10:25:00,11.35,11.39,11.33,11.34,107500.0,9.8748,9.9096,9.8574,9.8661,107500.0
2010-09-28 10:30:00,11.33,11.35,11.32,11.32,91500.0,9.8574,9.8748,9.8487,9.8487,91500.0
2010-09-28 10:35:00,11.32,11.33,11.29,11.3,300100.0,9.8487,9.8574,9.8226,9.8313,300100.0
2010-09-28 10:40:00,11.3,11.3,11.28,11.28,133200.0,9.8313,9.8313,9.8139,9.8139,133200.0
2010-09-28 10:45:00,11.28,11.3,11.27,11.27,73900.0,9.8139,9.8313,9.8052,9.8052,73900.0
2010-09-28 10:50:00,11.28,11.31,11.27,11.27,67000.0,9.8139,9.84,9.8052,9.8052,67000.0
2010-09-28 10:55:00,11.27,11.33,11.27,11.32,72300.0,9.8052,9.8574,9.8052,9.8487,72300.0
2010-09-28 11:00:00,11.32,11.35,11.32,11.35,75600.0,9.8487,9.8748,9.8487,9.8748,75600.0
2010-09-28 11:05:00,11.34,11.35,11.32,11.32,104700.0,9.8661,9.8748,9.8487,9.8487,104700.0
2010-09-28 11:10:00,11.32,11.35,11.32,11.33,95400.0,9.8487,9.8748,9.8487,9.8574,95400.0
2010-09-28 11:15:00,11.34,11.35,11.33,11.35,42900.0,9.8661,9.8748,9.8574,9.8748,42900.0
2010-09-28 11:20:00,11.35,11.41,11.34,11.4,133100.0,9.8748,9.927,9.8661,9.9183,133100.0
2010-09-28 11:25:00,11.4,11.43,11.37,11.4,461200.0,9.9183,9.9444,9.8922,9.9183,461200.0
2010-09-28 11:30:00,11.4,11.4,11.36,11.36,69100.0,9.9183,9.9183,9.8835,9.8835,69100.0
2010-09-28 11:35:00,11.36,11.37,11.36,11.36,13800.0,9.8835,9.8922,9.8835,9.8835,13800.0
2010-09-28 11:40:00,11.36,11.4,11.36,11.39,144100.0,9.8835,9.9183,9.8835,9.9096,144100.0
2010-09-28 11:45:00,11.4,11.42,11.38,11.4,95700.0,9.9183,9.9357,9.9009,9.9183,95700.0
2010-09-28 11:50:00,11.4,11.43,11.39,11.43,39600.0,9.9183,9.9444,9.9096,9.9444,39600.0
2010-09-28 11:55:00,11.43,11.44,11.4,11.41,128900.0,9.9444,9.9531,9.9183,9.927,128900.0
2010-09-28 12:00:00,11.41,11.42,11.4,11.41,67200.0,9.927,9.9357,9.9183,9.927,67200.0
2010-09-28 12:05:00,11.42,11.42,11.41,11.42,19700.0,9.9357,9.9357,9.927,9.9357,19700.0
2010-09-28 12:10:00,11.41,11.44,11.41,11.43,52800.0,9.927,9.9531,9.927,9.9444,52800.0
2010-09-28 12:15:00,11.44,11.48,11.43,11.47,81200.0,9.9531,9.9879,9.9444,9.9792,81200.0
2010-09-28 12:20:00,11.48,11.5,11.47,11.48,56300.0,9.9879,10.0053,9.9792,9.9879,56300.0
2010-09-28 12:25:00,11.49,11.51,11.47,11.5,144800.0,9.9966,10.014,9.9792,10.0053,144800.0
2010-09-28 12:30:00,11.49,11.5,11.49,11.49,39500.0,9.9966,10.0053,9.9966,9.9966,39500.0
2010-09-28 12:35:00,11.49,11.53,11.49,11.52,63300.0,9.9966,10.0314,9.9966,10.0227,63300.0
2010-09-28 12:40:00,11.52,11.56,11.52,11.55,82600.0,10.0227,10.0575,10.0227,10.0488,82600.0
2010-09-28 12:45:00,11.55,11.57,11.53,11.53,140300.0,10.0488,10.0662,10.0314,10.0314,140300.0
2010-09-28 12:50:00,11.54,11.54,11.5,11.5,48400.0,10.0401,10.0401,10.0053,10.0053,48400.0
2010-09-28 12:55:00,11.51,11.51,11.5,11.5,34700.0,10.014,10.014,10.0053,10.0053,34700.0
2010-09-28 13:00:00,11.5,11.5,11.46,11.46,64100.0,10.0053,10.0053,9.9705,9.9705,64100.0
2010-09-28 13:05:00,11.47,11.47,11.46,11.46,22000.0,9.9792,9.9792,9.9705,9.9705,22000.0
2010-09-28 13:10:00,11.47,11.49,11.46,11.48,61600.0,9.9792,9.9966,9.9705,9.9879,61600.0
2010-09-28 13:15:00,11.48,11.51,11.48,11.51,28900.0,9.9879,10.014,9.9879,10.014,28900.0
2010-09-28 13:20:00,11.51,11.54,11.5,11.52,69900.0,10.014,10.0401,10.0053,10.0227,69900.0
2010-09-28 13:25:00,11.52,11.53,11.52,11.52,36100.0,10.0227,10.0314,10.0227,10.0227,36100.0
2010-09-28 13:30:00,11.52,11.52,11.51,11.51,51500.0,10.0227,10.0227,10.014,10.014,51500.0
2010-09-28 13:35:00,11.52,11.53,11.51,11.52,46200.0,10.0227,10.0314,10.014,10.0227,46200.0
2010-09-28 13:40:00,11.52,11.52,11.51,11.52,10200.0,10.0227,10.0227,10.014,10.0227,10200.0
2010-09-28 13:45:00,11.51,11.54,11.51,11.53,63100.0,10.014,10.0401,10.014,10.0314,63100.0
2010-09-28 13:50:00,11.53,11.56,11.53,11.56,41100.0,10.0314,10.0575,10.0314,10.0575,41100.0
2010-09-28 13:55:00,11.56,11.56,11.54,11.56,96200.0,10.0575,10.0575,10.0401,10.0575,96200.0
2010-09-28 14:00:00,11.55,11.55,11.54,11.54,33100.0,10.0488,10.0488,10.0401,10.0401,33100.0
2010-09-28 14:05:00,11.55,11.55,11.54,11.55,29300.0,10.0488,10.0488,10.0401,10.0488,29300.0
2010-09-28 14:10:00,11.54,11.57,11.54,11.56,96500.0,10.0401,10.0662,10.0401,10.0575,96500.0
2010-09-28 14:15:00,11.56,11.58,11.55,11.56,73700.0,10.0575,10.0749,10.0488,10.0575,73700.0
2010-09-28 14:20:00,11.56,11.58,11.53,11.53,108000.0,10.0575,10.0749,10.0314,10.0314,108000.0
2010-09-28 14:25:00,11.53,11.54,11.51,11.51,46600.0,10.0314,10.0401,10.014,10.014,46600.0
2010-09-28 14:30:00,11.51,11.52,11.5,11.5,50000.0,10.014,10.0227,10.0053,10.0053,50000.0
2010-09-28 14:35:00,11.5,11.51,11.48,11.49,43200.0,10.0053,10.014,9.9879,9.9966,43200.0
2010-09-28 14:40:00,11.49,11.49,11.47,11.48,60300.0,9.9966,9.9966,9.9792,9.9879,60300.0
2010-09-28 14:45:00,11.48,11.48,11.44,11.45,83800.0,9.9879,9.9879,9.9531,9.9618,83800.0
2010-09-28 14:50:00,11.44,11.45,11.41,11.41,112900.0,9.9531,9.9618,9.927,9.927,112900.0
2010-09-28 14:55:00,11.41,11.44,11.41,11.44,37100.0,9.927,9.9531,9.927,9.9531,37100.0
2010-09-28 15:00:00,11.44,11.49,11.44,11.48,73700.0,9.9531,9.9966,9.9531,9.9879,73700.0
2010-09-28 15:05:00,11.48,11.49,11.48,11.49,100800.0,9.9879,9.9966,9.9879,9.9966,100800.0
2010-09-28 15:10:00,11.48,11.5,11.47,11.47,60900.0,9.9879,10.0053,9.9792,9.9792,60900.0
2010-09-28 15:15:00,11.48,11.51,11.47,11.5,69400.0,9.9879,10.014,9.9792,10.0053,69400.0
2010-09-28 15:20:00,11.51,11.52,11.48,11.48,55000.0,10.014,10.0227,9.9879,9.9879,55000.0
2010-09-28 15:25:00,11.48,11.49,11.48,11.48,30300.0,9.9879,9.9966,9.9879,9.9879,30300.0
2010-09-28 15:30:00,11.49,11.5,11.48,11.5,104600.0,9.9966,10.0053,9.9879,10.0053,104600.0
2010-09-28 15:35:00,11.5,11.54,11.5,11.53,113500.0,10.0053,10.0401,10.0053,10.0314,113500.0
2010-09-28 15:40:00,11.54,11.55,11.52,11.53,117500.0,10.0401,10.0488,10.0227,10.0314,117500.0
2010-09-28 15:45:00,11.54,11.57,11.53,11.56,211500.0,10.0401,10.0662,10.0314,10.0575,211500.0
2010-09-28 15:50:00,11.57,11.57,11.55,11.55,101400.0,10.0662,10.0662,10.0488,10.0488,101400.0
2010-09-28 15:55:00,11.56,11.6,11.55,11.6,649200.0,10.0575,10.0923,10.0488,10.0923,649200.0
2010-09-29 09:30:00,11.47,11.55,11.37,11.38,217100.0,9.9792,10.0488,9.8922,9.9009,217100.0
2010-09-29 09:35:00,11.37,11.44,11.37,11.4,182800.0,9.8922,9.9531,9.8922,9.9183,182800.0
2010-09-29 09:40:00,11.4,11.47,11.4,11.44,114100.0,9.9183,9.9792,9.9183,9.9531,114100.0
2010-09-29 09:45:00,11.45,11.46,11.41,11.42,45600.0,9.9618,9.9705,9.927,9.9357,45600.0
2010-09-29 09:50:00,11.41,11.43,11.39,11.4,90200.0,9.927,9.9444,9.9096,9.9183,90200.0
2010-09-29 09:55:00,11.4,11.41,11.35,11.37,152600.0,9.9183,9.927,9.8748,9.8922,152600.0
2010-09-29 10:00:00,11.37,11.47,11.37,11.46,118800.0,9.8922,9.9792,9.8922,9.9705,118800.0
2010-09-29 10:05:00,11.47,11.47,11.45,11.47,126300.0,9.9792,9.9792,9.9618,9.9792,126300.0
2010-09-29 10:10:00,11.47,11.49,11.46,11.48,85500.0,9.9792,9.9966,9.9705,9.9879,85500.0
2010-09-29 10:15:00,11.48,11.5,11.48,11.49,113700.0,9.9879,10.0053,9.9879,9.9966,113700.0
2010-09-29 10:20:00,11.49,11.5,11.48,11.49,58100.0,9.9966,10.0053,9.9879,9.9966,58100.0
2010-09-29 10:25:00,11.49,11.52,11.48,11.52,113400.0,9.9966,10.0227,9.9879,10.0227,113400.0
2010-09-29 10:30:00,11.52,11.53,11.5,11.5,129300.0,10.0227,10.0314,10.0053,10.0053,129300.0
2010-09-29 10:35:00,11.5,11.5,11.46,11.48,112500.0,10.0053,10.0053,9.9705,9.9879,112500.0
2010-09-29 10:40:00,11.49,11.5,11.45,11.45,68000.0,9.9966,10.0053,9.9618,9.9618,68000.0
2010-09-29 10:45:00,11.45,11.49,11.44,11.49,74000.0,9.9618,9.9966,9.9531,9.9966,74000.0
2010-09-29 10:50:00,11.49,11.51,11.48,11.48,60900.0,9.9966,10.014,9.9879,9.9879,60900.0
2010-09-29 10:55:00,11.48,11.48,11.46,11.46,74600.0,9.9879,9.9879,9.9705,9.9705,74600.0
2010-09-29 11:00:00,11.46,11.47,11.44,11.46,61800.0,9.9705,9.9792,9.9531,9.9705,61800.0
2010-09-29 11:05:00,11.46,11.46,11.44,11.46,99200.0,9.9705,9.9705,9.9531,9.9705,99200.0
2010-09-29 11:10:00,11.46,11.47,11.45,11.47,160700.0,9.9705,9.9792,9.9618,9.9792,160700.0
2010-09-29 11:15:00,11.47,11.48,11.46,11.48,64500.0,9.9792,9.9879,9.9705,9.9879,64500.0
2010-09-29 11:20:00,11.48,11.48,11.47,11.47,85700.0,9.9879,9.9879,9.9792,9.9792,85700.0
2010-09-29 11:25:00,11.46,11.47,11.44,11.44,72500.0,9.9705,9.9792,9.9531,9.9531,72500.0
2010-09-29 11:30:00,11.44,11.45,11.4,11.43,85700.0,9.9531,9.9618,9.9183,9.9444,85700.0
2010-09-29 11:35:00,11.43,11.43,11.4,11.4,35500.0,9.9444,9.9444,9.9183,9.9183,35500.0
2010-09-29 11:40:00,11.4,11.41,11.38,11.38,62100.0,9.9183,9.927,9.9009,9.9009,62100.0
2010-09-29 11:45:00,11.38,11.41,11.38,11.39,62900.0,9.9009,9.927,9.9009,9.9096,62900.0
2010-09-29 11:50:00,11.39,11.4,11.38,11.39,34400.0,9.9096,9.9183,9.9009,9.9096,34400.0
2010-09-29 11:55:00,11.4,11.43,11.39,11.4,91600.0,9.9183,9.9444,9.9096,9.9183,91600.0
2010-09-29 12:00:00,11.4,11.42,11.39,11.4,55500.0,9.9183,9.9357,9.9096,9.9183,55500.0
2010-09-29 12:05:00,11.4,11.4,11.38,11.38,48400.0,9.9183,9.9183,9.9009,9.9009,48400.0
2010-09-29 12:10:00,11.38,11.41,11.38,11.41,79300.0,9.9009,9.927,9.9009,9.927,79300.0
2010-09-29 12:15:00,11.41,11.43,11.41,11.42,75700.0,9.927,9.9444,9.927,9.9357,75700.0
2010-09-29 12:20:00,11.42,11.43,11.41,11.42,52800.0,9.9357,9.9444,9.927,9.9357,52800.0
2010-09-29 12:25:00,11.42,11.43,11.4,11.43,105200.0,9.9357,9.9444,9.9183,9.9444,105200.0
2010-09-29 12:30:00,11.43,11.44,11.42,11.43,111000.0,9.9444,9.9531,9.9357,9.9444,111000.0
2010-09-29 12:35:00,11.44,11.47,11.41,11.45,288900.0,9.9531,9.9792,9.927,9.9618,288900.0
2010-09-29 12:40:00,11.45,11.46,11.44,11.45,27100.0,9.9618,9.9705,9.9531,9.9618,27100.0
2010-09-29 12:45:00,11.45,11.48,11.44,11.48,45900.0,9.9618,9.9879,9.9531,9.9879,45900.0
2010-09-29 12:50:00,11.48,11.5,11.47,11.5,35200.0,9.9879,10.0053,9.9792,10.0053,35200.0
2010-09-29 12:55:00,11.49,11.49,11.48,11.49,41700.0,9.9966,9.9966,9.9879,9.9966,41700.0
2010-09-29 13:00:00,11.5,11.56,11.5,11.54,109400.0,10.0053,10.0575,10.0053,10.0401,109400.0
2010-09-29 13:05:00,11.54,11.56,11.5,11.52,119600.0,10.0401,10.0575,10.0053,10.0227,119600.0
2010-09-29 13:10:00,11.51,11.52,11.5,11.5,39800.0,10.014,10.0227,10.0053,10.0053,39800.0
2010-09-29 13:15:00,11.51,11.51,11.48,11.49,37000.0,10.014,10.014,9.9879,9.9966,37000.0
2010-09-29 13:20:00,11.49,11.53,11.49,11.5,78700.0,9.9966,10.0314,9.9966,10.0053,78700.0
2010-09-29 13:25:00,11.51,11.51,11.49,11.5,15800.0,10.014,10.014,9.9966,10.0053,15800.0
2010-09-29 13:30:00,11.49,11.55,11.49,11.54,60700.0,9.9966,10.0488,9.9966,10.0401,60700.0
2010-09-29 13:35:00,11.54,11.55,11.53,11.53,46400.0,10.0401,10.0488,10.0314,10.0314,46400.0
2010-09-29 13:40:00,11.53,11.53,11.49,11.52,64600.0,10.0314,10.0314,9.9966,10.0227,64600.0
2010-09-29 13:45:00,11.52,11.52,11.5,11.52,27500.0,10.0227,10.0227,10.0053,10.0227,27500.0
2010-09-29 13:50:00,11.52,11.53,11.49,11.5,69600.0,10.0227,10.0314,9.9966,10.0053,69600.0
2010-09-29 13:55:00,11.5,11.53,11.49,11.53,38300.0,10.0053,10.0314,9.9966,10.0314,38300.0
2010-09-29 14:00:00,11.54,11.56,11.54,11.55,31000.0,10.0401,10.0575,10.0401,10.0488,31000.0
2010-09-29 14:05:00,11.55,11.56,11.54,11.55,59800.0,10.0488,10.0575,10.0401,10.0488,59800.0
2010-09-29 14:10:00,11.56,11.63,11.56,11.61,167700.0,10.0575,10.1184,10.0575,10.101,167700.0
2010-09-29 14:15:00,11.62,11.63,11.58,11.59,123000.0,10.1097,10.1184,10.0749,10.0836,123000.0
2010-09-29 14:20:00,11.59,11.6,11.59,11.6,64300.0,10.0836,10.0923,10.0836,10.0923,64300.0
2010-09-29 14:25:00,11.6,11.6,11.59,11.6,9200.0,10.0923,10.0923,10.0836,10.0923,9200.0
2010-09-29 14:30:00,11.59,11.61,11.59,11.59,31900.0,10.0836,10.101,10.0836,10.0836,31900.0
2010-09-29 14:35:00,11.59,11.6,11.59,11.6,22200.0,10.0836,10.0923,10.0836,10.0923,22200.0
2010-09-29 14:40:00,11.6,11.62,11.59,11.61,35600.0,10.0923,10.1097,10.0836,10.101,35600.0
2010-09-29 14:45:00,11.61,11.62,11.59,11.6,40100.0,10.101,10.1097,10.0836,10.0923,40100.0
2010-09-29 14:50:00,11.61,11.61,11.6,11.6,29500.0,10.101,10.101,10.0923,10.0923,29500.0
2010-09-29 14:55:00,11.61,11.62,11.6,11.62,31100.0,10.101,10.1097,10.0923,10.1097,31100.0
2010-09-29 15:00:00,11.61,11.62,11.6,11.6,59700.0,10.101,10.1097,10.0923,10.0923,59700.0
2010-09-29 15:05:00,11.6,11.61,11.58,11.58,99300.0,10.0923,10.101,10.0749,10.0749,99300.0
2010-09-29 15:10:00,11.58,11.59,11.55,11.55,85800.0,10.0749,10.0836,10.0488,10.0488,85800.0
2010-09-29 15:15:00,11.56,11.58,11.55,11.58,120900.0,10.0575,10.0749,10.0488,10.0749,120900.0
2010-09-29 15:20:00,11.59,11.59,11.58,11.59,63600.0,10.0836,10.0836,10.0749,10.0836,63600.0
2010-09-29 15:25:00,11.59,11.59,11.58,11.59,102100.0,10.0836,10.0836,10.0749,10.0836,102100.0
2010-09-29 15:30:00,11.58,11.59,11.58,11.59,174900.0,10.0749,10.0836,10.0749,10.0836,174900.0
2010-09-29 15:35:00,11.58,11.59,11.57,11.59,125700.0,10.0749,10.0836,10.0662,10.0836,125700.0
2010-09-29 15:40:00,11.58,11.59,11.57,11.57,155600.0,10.0749,10.0836,10.0662,10.0662,155600.0
2010-09-29 15:45:00,11.58,11.58,11.56,11.57,125000.0,10.0749,10.0749,10.0575,10.0662,125000.0
2010-09-29 15:50:00,11.56,11.57,11.56,11.57,201200.0,10.0575,10.0662,10.0575,10.0662,201200.0
2010-09-29 15:55:00,11.56,11.59,11.56,11.59,216300.0,10.0575,10.0836,10.0575,10.0836,216300.0
2010-09-30 09:30:00,11.61,11.67,11.57,11.6,427000.0,10.101,10.1532,10.0662,10.0923,427000.0
2010-09-30 09:35:00,11.6,11.63,11.58,11.6,144400.0,10.0923,10.1184,10.0749,10.0923,144400.0
2010-09-30 09:40:00,11.6,11.69,11.58,11.64,468900.0,10.0923,10.1706,10.0749,10.1271,468900.0
2010-09-30 09:45:00,11.64,11.65,11.58,11.6,181900.0,10.1271,10.1358,10.0749,10.0923,181900.0
2010-09-30 09:50:00,11.6,11.65,11.59,11.65,162400.0,10.0923,10.1358,10.0836,10.1358,162400.0
2010-09-30 09:55:00,11.65,11.67,11.59,11.6,111700.0,10.1358,10.1532,10.0836,10.0923,111700.0
2010-09-30 10:00:00,11.59,11.61,11.59,11.6,125800.0,10.0836,10.101,10.0836,10.0923,125800.0
2010-09-30 10:05:00,11.6,11.62,11.59,11.6,128500.0,10.0923,10.1097,10.0836,10.0923,128500.0
2010-09-30 10:10:00,11.6,11.61,11.58,11.61,221500.0,10.0923,10.101,10.0749,10.101,221500.0
2010-09-30 10:15:00,11.61,11.61,11.59,11.59,62600.0,10.101,10.101,10.0836,10.0836,62600.0
2010-09-30 10:20:00,11.6,11.6,11.58,11.58,112200.0,10.0923,10.0923,10.0749,10.0749,112200.0
2010-09-30 10:25:00,11.58,11.59,11.55,11.57,250500.0,10.0749,10.0836,10.0488,10.0662,250500.0
2010-09-30 10:30:00,11.56,11.59,11.56,11.58,83500.0,10.0575,10.0836,10.0575,10.0749,83500.0
2010-09-30 10:35:00,11.58,11.58,11.56,11.57,88700.0,10.0749,10.0749,10.0575,10.0662,88700.0
2010-09-30 10:40:00,11.57,11.58,11.56,11.56,161000.0,10.0662,10.0749,10.0575,10.0575,161000.0
2010-09-30 10:45:00,11.56,11.57,11.5,11.55,267000.0,10.0575,10.0662,10.0053,10.0488,267000.0
2010-09-30 10:50:00,11.55,11.57,11.54,11.56,127500.0,10.0488,10.0662,10.0401,10.0575,127500.0
2010-09-30 10:55:00,11.56,11.57,11.56,11.56,32800.0,10.0575,10.0662,10.0575,10.0575,32800.0
2010-09-30 11:00:00,11.56,11.56,11.5,11.53,148900.0,10.0575,10.0575,10.0053,10.0314,148900.0
2010-09-30 11:05:00,11.53,11.56,11.53,11.53,67000.0,10.0314,10.0575,10.0314,10.0314,67000.0
2010-09-30 11:10:00,11.53,11.54,11.52,11.53,133100.0,10.0314,10.0401,10.0227,10.0314,133100.0
2010-09-30 11:15:00,11.53,11.54,11.53,11.54,36400.0,10.0314,10.0401,10.0314,10.0401,36400.0
2010-09-30 11:20:00,11.54,11.54,11.53,11.53,37800.0,10.0401,10.0401,10.0314,10.0314,37800.0
2010-09-30 11:25:00,11.53,11.55,11.52,11.53,83600.0,10.0314,10.0488,10.0227,10.0314,83600.0
2010-09-30 11:30:00,11.53,11.56,11.5,11.56,61300.0,10.0314,10.0575,10.0053,10.0575,61300.0
2010-09-30 11:35:00,11.55,11.56,11.55,11.55,77200.0,10.0488,10.0575,10.0488,10.0488,77200.0
2010-09-30 11:40:00,11.55,11.56,11.55,11.55,62500.0,10.0488,10.0575,10.0488,10.0488,62500.0
2010-09-30 11:45:00,11.55,11.56,11.55,11.55,52900.0,10.0488,10.0575,10.0488,10.0488,52900.0
2010-09-30 11:50:00,11.55,11.55,11.55,11.55,28700.0,10.0488,10.0488,10.0488,10.0488,28700.0
2010-09-30 11:55:00,11.55,11.56,11.55,11.55,21600.0,10.0488,10.0575,10.0488,10.0488,21600.0
2010-09-30 12:00:00,11.56,11.56,11.52,11.52,38600.0,10.0575,10.0575,10.0227,10.0227,38600.0
2010-09-30 12:05:00,11.53,11.53,11.48,11.48,60400.0,10.0314,10.0314,9.9879,9.9879,60400.0
2010-09-30 12:10:00,11.48,11.49,11.45,11.45,34900.0,9.9879,9.9966,9.9618,9.9618,34900.0
2010-09-30 12:15:00,11.45,11.46,11.45,11.45,27100.0,9.9618,9.9705,9.9618,9.9618,27100.0
2010-09-30 12:20:00,11.46,11.48,11.45,11.48,47800.0,9.9705,9.9879,9.9618,9.9879,47800.0
2010-09-30 12:25:00,11.48,11.49,11.46,11.47,34000.0,9.9879,9.9966,9.9705,9.9792,34000.0
2010-09-30 12:30:00,11.47,11.5,11.46,11.49,24800.0,9.9792,10.0053,9.9705,9.9966,24800.0
2010-09-30 12:35:00,11.49,11.49,11.47,11.48,36000.0,9.9966,9.9966,9.9792,9.9879,36000.0
2010-09-30 12:40:00,11.48,11.49,11.47,11.48,28800.0,9.9879,9.9966,9.9792,9.9879,28800.0
2010-09-30 12:45:00,11.48,11.48,11.45,11.45,26400.0,9.9879,9.9879,9.9618,9.9618,26400.0
2010-09-30 12:50:00,11.46,11.52,11.46,11.51,41900.0,9.9705,10.0227,9.9705,10.014,41900.0
2010-09-30 12:55:00,11.51,11.51,11.49,11.51,30400.0,10.014,10.014,9.9966,10.014,30400.0
2010-09-30 13:00:00,11.5,11.5,11.46,11.47,22600.0,10.0053,10.0053,9.9705,9.9792,22600.0
2010-09-30 13:05:00,11.47,11.48,11.47,11.47,6800.0,9.9792,9.9879,9.9792,9.9792,6800.0
2010-09-30 13:10:00,11.47,11.5,11.47,11.48,98600.0,9.9792,10.0053,9.9792,9.9879,98600.0
2010-09-30 13:15:00,11.48,11.49,11.46,11.46,18000.0,9.9879,9.9966,9.9705,9.9705,18000.0
2010-09-30 13:20:00,11.47,11.47,11.43,11.44,53900.0,9.9792,9.9792,9.9444,9.9531,53900.0
2010-09-30 13:25:00,11.44,11.45,11.43,11.44,48100.0,9.9531,9.9618,9.9444,9.9531,48100.0
2010-09-30 13:30:00,11.44,11.45,11.43,11.44,31100.0,9.9531,9.9618,9.9444,9.9531,31100.0
2010-09-30 13:35:00,11.45,11.45,11.43,11.43,59700.0,9.9618,9.9618,9.9444,9.9444,59700.0
2010-09-30 13:40:00,11.43,11.43,11.42,11.43,32000.0,9.9444,9.9444,9.9357,9.9444,32000.0
2010-09-30 13:45:00,11.42,11.43,11.41,11.42,32300.0,9.9357,9.9444,9.927,9.9357,32300.0
2010-09-30 13:50:00,11.42,11.44,11.41,11.42,59300.0,9.9357,9.9531,9.927,9.9357,59300.0
2010-09-30 13:55:00,11.42,11.46,11.39,11.46,96100.0,9.9357,9.9705,9.9096,9.9705,96100.0
2010-09-30 14:00:00,11.46,11.48,11.45,11.46,33000.0,9.9705,9.9879,9.9618,9.9705,33000.0
2010-09-30 14:05:00,11.45,11.46,11.45,11.45,9000.0,9.9618,9.9705,9.9618,9.9618,9000.0
2010-09-30 14:10:00,11.46,11.46,11.42,11.44,87500.0,9.9705,9.9705,9.9357,9.9531,87500.0
2010-09-30 14:15:00,11.45,11.45,11.43,11.43,9400.0,9.9618,9.9618,9.9444,9.9444,9400.0
2010-09-30 14:20:00,11.44,11.47,11.44,11.45,24200.0,9.9531,9.9792,9.9531,9.9618,24200.0
2010-09-30 14:25:00,11.44,11.47,11.44,11.47,18900.0,9.9531,9.9792,9.9531,9.9792,18900.0
2010-09-30 14:30:00,11.46,11.48,11.46,11.48,9000.0,9.9705,9.9879,9.9705,9.9879,9000.0
2010-09-30 14:35:00,11.48,11.5,11.47,11.48,29100.0,9.9879,10.0053,9.9792,9.9879,29100.0
2010-09-30 14:40:00,11.48,11.48,11.47,11.48,18800.0,9.9879,9.9879,9.9792,9.9879,18800.0
2010-09-30 14:45:00,11.48,11.52,11.48,11.52,46400.0,9.9879,10.0227,9.9879,10.0227,46400.0
2010-09-30 14:50:00,11.52,11.52,11.51,11.52,19100.0,10.0227,10.0227,10.014,10.0227,19100.0
2010-09-30 14:55:00,11.52,11.55,11.52,11.52,50700.0,10.0227,10.0488,10.0227,10.0227,50700.0
2010-09-30 15:00:00,11.52,11.52,11.48,11.5,51600.0,10.0227,10.0227,9.9879,10.0053,51600.0
2010-09-30 15:05:00,11.51,11.54,11.5,11.53,29900.0,10.014,10.0401,10.0053,10.0314,29900.0
2010-09-30 15:10:00,11.52,11.55,11.52,11.53,82200.0,10.0227,10.0488,10.0227,10.0314,82200.0
2010-09-30 15:15:00,11.53,11.56,11.51,11.55,99300.0,10.0314,10.0575,10.014,10.0488,99300.0
2010-09-30 15:20:00,11.55,11.56,11.53,11.54,44800.0,10.0488,10.0575,10.0314,10.0401,44800.0
2010-09-30 15:25:00,11.54,11.55,11.5,11.51,51600.0,10.0401,10.0488,10.0053,10.014,51600.0
2010-09-30 15:30:00,11.5,11.56,11.5,11.56,108200.0,10.0053,10.0575,10.0053,10.0575,108200.0
2010-09-30 15:35:00,11.56,11.62,11.55,11.62,322100.0,10.0575,10.1097,10.0488,10.1097,322100.0
2010-09-30 15:40:00,11.61,11.63,11.6,11.63,106500.0,10.101,10.1184,10.0923,10.1184,106500.0
2010-09-30 15:45:00,11.63,11.66,11.6,11.64,341800.0,10.1184,10.1445,10.0923,10.1271,341800.0
2010-09-30 15:50:00,11.65,11.65,11.59,11.62,337600.0,10.1358,10.1358,10.0836,10.1097,337600.0
2010-09-30 15:55:00,11.63,11.65,11.62,11.63,348400.0,10.1184,10.1358,10.1097,10.1184,348400.0
2010-10-01 09:30:00,11.75,11.75,11.71,11.75,85500.0,10.2228,10.2228,10.188,10.2228,85500.0
2010-10-01 09:35:00,11.76,11.78,11.74,11.76,138800.0,10.2315,10.2489,10.2141,10.2315,138800.0
2010-10-01 09:40:00,11.76,11.78,11.73,11.75,142800.0,10.2315,10.2489,10.2054,10.2228,142800.0
2010-10-01 09:45:00,11.75,11.78,11.74,11.77,312200.0,10.2228,10.2489,10.2141,10.2402,312200.0
2010-10-01 09:50:00,11.77,11.86,11.75,11.83,492400.0,10.2402,10.3185,10.2228,10.2924,492400.0
2010-10-01 09:55:00,11.86,11.93,11.84,11.86,288600.0,10.3185,10.3794,10.3011,10.3185,288600.0
2010-10-01 10:00:00,11.86,11.88,11.84,11.85,401100.0,10.3185,10.3359,10.3011,10.3098,401100.0
2010-10-01 10:05:00,11.85,11.89,11.85,11.88,219300.0,10.3098,10.3446,10.3098,10.3359,219300.0
2010-10-01 10:10:00,11.87,11.93,11.87,11.92,126300.0,10.3272,10.3794,10.3272,10.3707,126300.0
2010-10-01 10:15:00,11.91,12.0,11.91,11.93,269400.0,10.362,10.4403,10.362,10.3794,269400.0
2010-10-01 10:20:00,11.93,11.96,11.88,11.89,84700.0,10.3794,10.4055,10.3359,10.3446,84700.0
2010-10-01 10:25:00,11.88,11.89,11.84,11.86,79000.0,10.3359,10.3446,10.3011,10.3185,79000.0
2010-10-01 10:30:00,11.86,11.86,11.83,11.85,54300.0,10.3185,10.3185,10.2924,10.3098,54300.0
2010-10-01 10:35:00,11.85,11.85,11.79,11.79,97200.0,10.3098,10.3098,10.2576,10.2576,97200.0
2010-10-01 10:40:00,11.8,11.81,11.77,11.78,84200.0,10.2663,10.275,10.2402,10.2489,84200.0
2010-10-01 10:45:00,11.77,11.81,11.77,11.8,72400.0,10.2402,10.275,10.2402,10.2663,72400.0
2010-10-01 10:50:00,11.79,11.79,11.76,11.77,151200.0,10.2576,10.2576,10.2315,10.2402,151200.0
2010-10-01 10:55:00,11.77,11.78,11.75,11.76,82100.0,10.2402,10.2489,10.2228,10.2315,82100.0
2010-10-01 11:00:00,11.76,11.77,11.75,11.76,37100.0,10.2315,10.2402,10.2228,10.2315,37100.0
2010-10-01 11:05:00,11.76,11.79,11.75,11.79,83500.0,10.2315,10.2576,10.2228,10.2576,83500.0
2010-10-01 11:10:00,11.78,11.85,11.75,11.81,332000.0,10.2489,10.3098,10.2228,10.275,332000.0
2010-10-01 11:15:00,11.81,11.85,11.81,11.82,49500.0,10.275,10.3098,10.275,10.2837,49500.0
2010-10-01 11:20:00,11.82,11.83,11.8,11.8,35100.0,10.2837,10.2924,10.2663,10.2663,35100.0
2010-10-01 11:25:00,11.8,11.81,11.76,11.79,29200.0,10.2663,10.275,10.2315,10.2576,29200.0
2010-10-01 11:30:00,11.79,11.82,11.77,11.81,42300.0,10.2576,10.2837,10.2402,10.275,42300.0
2010-10-01 11:35:00,11.82,11.84,11.82,11.82,21300.0,10.2837,10.3011,10.2837,10.2837,21300.0
2010-10-01 11:40:00,11.83,11.83,11.8,11.8,23100.0,10.2924,10.2924,10.2663,10.2663,23100.0
2010-10-01 11:45:00,11.8,11.81,11.79,11.81,167800.0,10.2663,10.275,10.2576,10.275,167800.0
2010-10-01 11:50:00,11.81,11.81,11.78,11.8,69700.0,10.275,10.275,10.2489,10.2663,69700.0
2010-10-01 11:55:00,11.8,11.81,11.77,11.77,16500.0,10.2663,10.275,10.2402,10.2402,16500.0
2010-10-01 12:00:00,11.78,11.8,11.75,11.75,62100.0,10.2489,10.2663,10.2228,10.2228,62100.0
2010-10-01 12:05:00,11.75,11.77,11.75,11.75,47300.0,10.2228,10.2402,10.2228,10.2228,47300.0
2010-10-01 12:10:00,11.76,11.76,11.75,11.76,11200.0,10.2315,10.2315,10.2228,10.2315,11200.0
2010-10-01 12:15:00,11.75,11.76,11.75,11.76,32200.0,10.2228,10.2315,10.2228,10.2315,32200.0
2010-10-01 12:20:00,11.75,11.76,11.75,11.75,25100.0,10.2228,10.2315,10.2228,10.2228,25100.0
2010-10-01 12:25:00,11.75,11.81,11.72,11.79,251500.0,10.2228,10.275,10.1967,10.2576,251500.0
2010-10-01 12:30:00,11.79,11.81,11.78,11.79,74600.0,10.2576,10.275,10.2489,10.2576,74600.0
2010-10-01 12:35:00,11.79,11.82,11.78,11.8,88300.0,10.2576,10.2837,10.2489,10.2663,88300.0
2010-10-01 12:40:00,11.81,11.84,11.8,11.83,357000.0,10.275,10.3011,10.2663,10.2924,357000.0
2010-10-01 12:45:00,11.83,11.84,11.81,11.83,49500.0,10.2924,10.3011,10.275,10.2924,49500.0
2010-10-01 12:50:00,11.83,11.84,11.81,11.81,27900.0,10.2924,10.3011,10.275,10.275,27900.0
2010-10-01 12:55:00,11.81,11.82,11.8,11.8,17700.0,10.275,10.2837,10.2663,10.2663,17700.0
2010-10-01 13:00:00,11.81,11.82,11.8,11.8,21700.0,10.275,10.2837,10.2663,10.2663,21700.0
2010-10-01 13:05:00,11.81,11.81,11.8,11.8,4700.0,10.275,10.275,10.2663,10.2663,4700.0
2010-10-01 13:10:00,11.8,11.83,11.8,11.81,40600.0,10.2663,10.2924,10.2663,10.275,40600.0
2010-10-01 13:15:00,11.81,11.83,11.81,11.83,14500.0,10.275,10.2924,10.275,10.2924,14500.0
2010-10-01 13:20:00,11.82,11.84,11.8,11.84,48000.0,10.2837,10.3011,10.2663,10.3011,48000.0
2010-10-01 13:25:00,11.84,11.86,11.83,11.84,43500.0,10.3011,10.3185,10.2924,10.3011,43500.0
2010-10-01 13:30:00,11.84,11.85,11.82,11.83,20300.0,10.3011,10.3098,10.2837,10.2924,20300.0
2010-10-01 13:35:00,11.84,11.84,11.82,11.82,9900.0,10.3011,10.3011,10.2837,10.2837,9900.0
2010-10-01 13:40:00,11.82,11.82,11.8,11.81,36900.0,10.2837,10.2837,10.2663,10.275,36900.0
2010-10-01 13:45:00,11.8,11.81,11.79,11.81,43800.0,10.2663,10.275,10.2576,10.275,43800.0
2010-10-01 13:50:00,11.81,11.81,11.8,11.8,15500.0,10.275,10.275,10.2663,10.2663,15500.0
2010-10-01 13:55:00,11.8,11.81,11.79,11.79,26600.0,10.2663,10.275,10.2576,10.2576,26600.0
2010-10-01 14:00:00,11.79,11.82,11.79,11.82,27500.0,10.2576,10.2837,10.2576,10.2837,27500.0
2010-10-01 14:05:00,11.81,11.82,11.78,11.78,44400.0,10.275,10.2837,10.2489,10.2489,44400.0
2010-10-01 14:10:00,11.78,11.79,11.78,11.78,15000.0,10.2489,10.2576,10.2489,10.2489,15000.0
2010-10-01 14:15:00,11.79,11.79,11.77,11.79,48100.0,10.2576,10.2576,10.2402,10.2576,48100.0
2010-10-01 14:20:00,11.78,11.81,11.78,11.8,46000.0,10.2489,10.275,10.2489,10.2663,46000.0
2010-10-01 14:25:00,11.81,11.86,11.8,11.86,63800.0,10.275,10.3185,10.2663,10.3185,63800.0
2010-10-01 14:30:00,11.85,11.85,11.84,11.85,45200.0,10.3098,10.3098,10.3011,10.3098,45200.0
2010-10-01 14:35:00,11.85,11.87,11.84,11.86,61900.0,10.3098,10.3272,10.3011,10.3185,61900.0
2010-10-01 14:40:00,11.86,11.87,11.86,11.86,34000.0,10.3185,10.3272,10.3185,10.3185,34000.0
2010-10-01 14:45:00,11.86,11.92,11.86,11.92,102100.0,10.3185,10.3707,10.3185,10.3707,102100.0
2010-10-01 14:50:00,11.91,11.93,11.89,11.89,88400.0,10.362,10.3794,10.3446,10.3446,88400.0
2010-10-01 14:55:00,11.9,11.9,11.89,11.89,20400.0,10.3533,10.3533,10.3446,10.3446,20400.0
2010-10-01 15:00:00,11.89,11.9,11.89,11.89,41800.0,10.3446,10.3533,10.3446,10.3446,41800.0
2010-10-01 15:05:00,11.89,11.91,11.89,11.9,76100.0,10.3446,10.362,10.3446,10.3533,76100.0
2010-10-01 15:10:00,11.89,11.9,11.85,11.85,73800.0,10.3446,10.3533,10.3098,10.3098,73800.0
2010-10-01 15:15:00,11.85,11.9,11.85,11.87,97900.0,10.3098,10.3533,10.3098,10.3272,97900.0
2010-10-01 15:20:00,11.88,11.88,11.86,11.86,64400.0,10.3359,10.3359,10.3185,10.3185,64400.0
2010-10-01 15:25:00,11.86,11.87,11.82,11.83,80600.0,10.3185,10.3272,10.2837,10.2924,80600.0
2010-10-01 15:30:00,11.82,11.85,11.82,11.84,42100.0,10.2837,10.3098,10.2837,10.3011,42100.0
2010-10-01 15:35:00,11.85,11.87,11.82,11.86,150800.0,10.3098,10.3272,10.2837,10.3185,150800.0
2010-10-01 15:40:00,11.86,11.87,11.84,11.86,104100.0,10.3185,10.3272,10.3011,10.3185,104100.0
2010-10-01 15:45:00,11.87,11.88,11.86,11.87,156500.0,10.3272,10.3359,10.3185,10.3272,156500.0
2010-10-01 15:50:00,11.88,11.97,11.86,11.95,697800.0,10.3359,10.4142,10.3185,10.3968,697800.0
2010-10-01 15:55:00,11.95,12.01,11.91,12.0,1085500.0,10.3968,10.449,10.362,10.4403,1085500.0
2010-10-04 09:30:00,11.7,11.83,11.57,11.67,220300.0,10.1793,10.2924,10.0662,10.1532,220300.0
2010-10-04 09:35:00,11.68,11.86,11.68,11.82,185600.0,10.1619,10.3185,10.1619,10.2837,185600.0
2010-10-04 09:40:00,11.82,11.94,11.74,11.93,131600.0,10.2837,10.3881,10.2141,10.3794,131600.0
2010-10-04 09:45:00,11.92,12.01,11.89,11.89,113300.0,10.3707,10.449,10.3446,10.3446,113300.0
2010-10-04 09:50:00,11.9,11.92,11.88,11.9,242300.0,10.3533,10.3707,10.3359,10.3533,242300.0
2010-10-04 09:55:00,11.89,11.95,11.89,11.9,72800.0,10.3446,10.3968,10.3446,10.3533,72800.0
2010-10-04 10:00:00,11.91,11.94,11.82,11.83,500000.0,10.362,10.3881,10.2837,10.2924,500000.0
2010-10-04 10:05:00,11.83,11.89,11.77,11.89,372200.0,10.2924,10.3446,10.2402,10.3446,372200.0
2010-10-04 10:10:00,11.89,11.89,11.78,11.78,331200.0,10.3446,10.3446,10.2489,10.2489,331200.0
2010-10-04 10:15:00,11.79,11.84,11.77,11.81,258600.0,10.2576,10.3011,10.2402,10.275,258600.0
2010-10-04 10:20:00,11.81,11.81,11.78,11.79,133300.0,10.275,10.275,10.2489,10.2576,133300.0
2010-10-04 10:25:00,11.79,11.81,11.75,11.75,156400.0,10.2576,10.275,10.2228,10.2228,156400.0
2010-10-04 10:30:00,11.76,11.78,11.75,11.76,67500.0,10.2315,10.2489,10.2228,10.2315,67500.0
2010-10-04 10:35:00,11.76,11.78,11.73,11.77,64600.0,10.2315,10.2489,10.2054,10.2402,64600.0
2010-10-04 10:40:00,11.78,11.78,11.71,11.71,35600.0,10.2489,10.2489,10.188,10.188,35600.0
2010-10-04 10:45:00,11.71,11.72,11.7,11.71,41800.0,10.188,10.1967,10.1793,10.188,41800.0
2010-10-04 10:50:00,11.71,11.72,11.7,11.71,34800.0,10.188,10.1967,10.1793,10.188,34800.0
2010-10-04 10:55:00,11.71,11.72,11.68,11.68,58300.0,10.188,10.1967,10.1619,10.1619,58300.0
2010-10-04 11:00:00,11.68,11.68,11.63,11.63,80900.0,10.1619,10.1619,10.1184,10.1184,80900.0
2010-10-04 11:05:00,11.63,11.63,11.56,11.56,141000.0,10.1184,10.1184,10.0575,10.0575,141000.0
2010-10-04 11:10:00,11.56,11.58,11.55,11.57,159400.0,10.0575,10.0749,10.0488,10.0662,159400.0
2010-10-04 11:15:00,11.57,11.57,11.48,11.5,187900.0,10.0662,10.0662,9.9879,10.0053,187900.0
2010-10-04 11:20:00,11.5,11.53,11.47,11.5,129100.0,10.0053,10.0314,9.9792,10.0053,129100.0
2010-10-04 11:25:00,11.5,11.54,11.5,11.53,52600.0,10.0053,10.0401,10.0053,10.0314,52600.0
2010-10-04 11:30:00,11.53,11.53,11.5,11.51,60800.0,10.0314,10.0314,10.0053,10.014,60800.0
2010-10-04 11:35:00,11.51,11.59,11.51,11.58,63500.0,10.014,10.0836,10.014,10.0749,63500.0
2010-10-04 11:40:00,11.58,11.59,11.57,11.59,48100.0,10.0749,10.0836,10.0662,10.0836,48100.0
2010-10-04 11:45:00,11.58,11.6,11.56,11.57,45200.0,10.0749,10.0923,10.0575,10.0662,45200.0
2010-10-04 11:50:00,11.57,11.6,11.56,11.58,67100.0,10.0662,10.0923,10.0575,10.0749,67100.0
2010-10-04 11:55:00,11.57,11.58,11.51,11.52,34200.0,10.0662,10.0749,10.014,10.0227,34200.0
2010-10-04 12:00:00,11.52,11.54,11.51,11.51,44300.0,10.0227,10.0401,10.014,10.014,44300.0
2010-10-04 12:05:00,11.51,11.51,11.48,11.51,107500.0,10.014,10.014,9.9879,10.014,107500.0
2010-10-04 12:10:00,11.52,11.56,11.51,11.55,43800.0,10.0227,10.0575,10.014,10.0488,43800.0
2010-10-04 12:15:00,11.55,11.56,11.54,11.55,25900.0,10.0488,10.0575,10.0401,10.0488,25900.0
2010-10-04 12:20:00,11.56,11.58,11.55,11.58,49400.0,10.0575,10.0749,10.0488,10.0749,49400.0
2010-10-04 12:25:00,11.58,11.58,11.56,11.58,23000.0,10.0749,10.0749,10.0575,10.0749,23000.0
2010-10-04 12:30:00,11.57,11.57,11.54,11.55,26600.0,10.0662,10.0662,10.0401,10.0488,26600.0
2010-10-04 12:35:00,11.55,11.56,11.52,11.52,106000.0,10.0488,10.0575,10.0227,10.0227,106000.0
2010-10-04 12:40:00,11.52,11.52,11.5,11.52,53300.0,10.0227,10.0227,10.0053,10.0227,53300.0
2010-10-04 12:45:00,11.52,11.52,11.5,11.52,31200.0,10.0227,10.0227,10.0053,10.0227,31200.0
2010-10-04 12:50:00,11.52,11.55,11.52,11.52,28800.0,10.0227,10.0488,10.0227,10.0227,28800.0
2010-10-04 12:55:00,11.52,11.55,11.52,11.54,28900.0,10.0227,10.0488,10.0227,10.0401,28900.0
2010-10-04 13:00:00,11.54,11.56,11.54,11.55,42000.0,10.0401,10.0575,10.0401,10.0488,42000.0
2010-10-04 13:05:00,11.55,11.55,11.53,11.54,31600.0,10.0488,10.0488,10.0314,10.0401,31600.0
2010-10-04 13:10:00,11.54,11.56,11.53,11.55,36900.0,10.0401,10.0575,10.0314,10.0488,36900.0
2010-10-04 13:15:00,11.55,11.56,11.54,11.55,24800.0,10.0488,10.0575,10.0401,10.0488,24800.0
2010-10-04 13:20:00,11.54,11.55,11.54,11.55,18800.0,10.0401,10.0488,10.0401,10.0488,18800.0
2010-10-04 13:25:00,11.54,11.55,11.52,11.52,35000.0,10.0401,10.0488,10.0227,10.0227,35000.0
2010-10-04 13:30:00,11.52,11.54,11.51,11.52,47900.0,10.0227,10.0401,10.014,10.0227,47900.0
2010-10-04 13:35:00,11.53,11.54,11.51,11.51,20000.0,10.0314,10.0401,10.014,10.014,20000.0
2010-10-04 13:40:00,11.52,11.54,11.52,11.53,31300.0,10.0227,10.0401,10.0227,10.0314,31300.0
2010-10-04 13:45:00,11.53,11.53,11.5,11.51,67100.0,10.0314,10.0314,10.0053,10.014,67100.0
2010-10-04 13:50:00,11.51,11.52,11.5,11.51,36900.0,10.014,10.0227,10.0053,10.014,36900.0
2010-10-04 13:55:00,11.51,11.52,11.5,11.51,31600.0,10.014,10.0227,10.0053,10.014,31600.0
2010-10-04 14:00:00,11.51,11.52,11.5,11.52,64400.0,10.014,10.0227,10.0053,10.0227,64400.0
2010-10-04 14:05:00,11.51,11.52,11.5,11.5,72000.0,10.014,10.0227,10.0053,10.0053,72000.0
2010-10-04 14:10:00,11.51,11.52,11.5,11.51,26100.0,10.014,10.0227,10.0053,10.014,26100.0
2010-10-04 14:15:00,11.51,11.51,11.49,11.49,45900.0,10.014,10.014,9.9966,9.9966,45900.0
2010-10-04 14:20:00,11.48,11.5,11.47,11.47,250300.0,9.9879,10.0053,9.9792,9.9792,250300.0
2010-10-04 14:25:00,11.48,11.49,11.45,11.46,52700.0,9.9879,9.9966,9.9618,9.9705,52700.0
2010-10-04 14:30:00,11.45,11.47,11.45,11.47,47500.0,9.9618,9.9792,9.9618,9.9792,47500.0
2010-10-04 14:35:00,11.47,11.52,11.46,11.52,59100.0,9.9792,10.0227,9.9705,10.0227,59100.0
2010-10-04 14:40:00,11.51,11.52,11.51,11.51,24300.0,10.014,10.0227,10.014,10.014,24300.0
2010-10-04 14:45:00,11.52,11.52,11.49,11.49,58100.0,10.0227,10.0227,9.9966,9.9966,58100.0
2010-10-04 14:50:00,11.5,11.54,11.49,11.54,46400.0,10.0053,10.0401,9.9966,10.0401,46400.0
2010-10-04 14:55:00,11.54,11.54,11.53,11.54,43500.0,10.0401,10.0401,10.0314,10.0401,43500.0
2010-10-04 15:00:00,11.53,11.57,11.52,11.55,105200.0,10.0314,10.0662,10.0227,10.0488,105200.0
2010-10-04 15:05:00,11.56,11.57,11.56,11.57,42700.0,10.0575,10.0662,10.0575,10.0662,42700.0
2010-10-04 15:10:00,11.56,11.57,11.53,11.53,93000.0,10.0575,10.0662,10.0314,10.0314,93000.0
2010-10-04 15:15:00,11.53,11.53,11.51,11.52,82500.0,10.0314,10.0314,10.014,10.0227,82500.0
2010-10-04 15:20:00,11.52,11.53,11.51,11.52,46500.0,10.0227,10.0314,10.014,10.0227,46500.0
2010-10-04 15:25:00,11.52,11.54,11.51,11.53,73700.0,10.0227,10.0401,10.014,10.0314,73700.0
2010-10-04 15:30:00,11.53,11.54,11.51,11.51,125300.0,10.0314,10.0401,10.014,10.014,125300.0
2010-10-04 15:35:00,11.52,11.52,11.49,11.49,163600.0,10.0227,10.0227,9.9966,9.9966,163600.0
2010-10-04 15:40:00,11.5,11.5,11.47,11.47,127500.0,10.0053,10.0053,9.9792,9.9792,127500.0
2010-10-04 15:45:00,11.47,11.5,11.45,11.47,283900.0,9.9792,10.0053,9.9618,9.9792,283900.0
2010-10-04 15:50:00,11.46,11.48,11.45,11.48,244400.0,9.9705,9.9879,9.9618,9.9879,244400.0
2010-10-04 15:55:00,11.47,11.51,11.47,11.5,367300.0,9.9792,10.014,9.9792,10.0053,367300.0
2010-10-05 09:30:00,11.57,11.66,11.53,11.66,187900.0,10.0662,10.1445,10.0314,10.1445,187900.0
2010-10-05 09:35:00,11.66,11.7,11.62,11.62,127600.0,10.1445,10.1793,10.1097,10.1097,127600.0
2010-10-05 09:40:00,11.62,11.62,11.53,11.55,151900.0,10.1097,10.1097,10.0314,10.0488,151900.0
2010-10-05 09:45:00,11.56,11.56,11.47,11.5,160500.0,10.0575,10.0575,9.9792,10.0053,160500.0
2010-10-05 09:50:00,11.5,11.55,11.5,11.51,92000.0,10.0053,10.0488,10.0053,10.014,92000.0
2010-10-05 09:55:00,11.51,11.51,11.46,11.5,223900.0,10.014,10.014,9.9705,10.0053,223900.0
2010-10-05 10:00:00,11.51,11.51,11.45,11.45,219300.0,10.014,10.014,9.9618,9.9618,219300.0
2010-10-05 10:05:00,11.46,11.51,11.45,11.51,297100.0,9.9705,10.014,9.9618,10.014,297100.0
2010-10-05 10:10:00,11.51,11.58,11.5,11.58,152300.0,10.014,10.0749,10.0053,10.0749,152300.0
2010-10-05 10:15:00,11.57,11.59,11.52,11.55,154800.0,10.0662,10.0836,10.0227,10.0488,154800.0
2010-10-05 10:20:00,11.55,11.55,11.48,11.52,233400.0,10.0488,10.0488,9.9879,10.0227,233400.0
2010-10-05 10:25:00,11.51,11.54,11.46,11.52,447400.0,10.014,10.0401,9.9705,10.0227,447400.0
2010-10-05 10:30:00,11.52,11.53,11.5,11.5,36100.0,10.0227,10.0314,10.0053,10.0053,36100.0
2010-10-05 10:35:00,11.5,11.52,11.5,11.5,80200.0,10.0053,10.0227,10.0053,10.0053,80200.0
2010-10-05 10:40:00,11.51,11.51,11.5,11.5,138400.0,10.014,10.014,10.0053,10.0053,138400.0
2010-10-05 10:45:00,11.5,11.51,11.48,11.49,271400.0,10.0053,10.014,9.9879,9.9966,271400.0
2010-10-05 10:50:00,11.5,11.56,11.49,11.56,464100.0,10.0053,10.0575,9.9966,10.0575,464100.0
2010-10-05 10:55:00,11.56,11.56,11.55,11.55,96900.0,10.0575,10.0575,10.0488,10.0488,96900.0
2010-10-05 11:00:00,11.56,11.56,11.53,11.55,74600.0,10.0575,10.0575,10.0314,10.0488,74600.0
2010-10-05 11:05:00,11.54,11.55,11.53,11.54,85000.0,10.0401,10.0488,10.0314,10.0401,85000.0
2010-10-05 11:10:00,11.54,11.54,11.53,11.54,20800.0,10.0401,10.0401,10.0314,10.0401,20800.0
2010-10-05 11:15:00,11.54,11.57,11.53,11.53,175900.0,10.0401,10.0662,10.0314,10.0314,175900.0
2010-10-05 11:20:00,11.54,11.54,11.53,11.54,14100.0,10.0401,10.0401,10.0314,10.0401,14100.0
2010-10-05 11:25:00,11.54,11.54,11.52,11.53,30000.0,10.0401,10.0401,10.0227,10.0314,30000.0
2010-10-05 11:30:00,11.54,11.56,11.53,11.54,80700.0,10.0401,10.0575,10.0314,10.0401,80700.0
2010-10-05 11:35:00,11.54,11.56,11.54,11.55,149200.0,10.0401,10.0575,10.0401,10.0488,149200.0
2010-10-05 11:40:00,11.55,11.57,11.54,11.55,138200.0,10.0488,10.0662,10.0401,10.0488,138200.0
2010-10-05 11:45:00,11.56,11.57,11.53,11.53,242500.0,10.0575,10.0662,10.0314,10.0314,242500.0
2010-10-05 11:50:00,11.53,11.58,11.53,11.55,395700.0,10.0314,10.0749,10.0314,10.0488,395700.0
2010-10-05 11:55:00,11.56,11.56,11.55,11.56,20800.0,10.0575,10.0575,10.0488,10.0575,20800.0
2010-10-05 12:00:00,11.56,11.56,11.55,11.56,98300.0,10.0575,10.0575,10.0488,10.0575,98300.0
2010-10-05 12:05:00,11.55,11.56,11.55,11.56,90700.0,10.0488,10.0575,10.0488,10.0575,90700.0
2010-10-05 12:10:00,11.56,11.56,11.55,11.56,328800.0,10.0575,10.0575,10.0488,10.0575,328800.0
2010-10-05 12:15:00,11.56,11.56,11.54,11.55,86400.0,10.0575,10.0575,10.0401,10.0488,86400.0
2010-10-05 12:20:00,11.56,11.56,11.55,11.56,22800.0,10.0575,10.0575,10.0488,10.0575,22800.0
2010-10-05 12:25:00,11.55,11.56,11.55,11.56,19200.0,10.0488,10.0575,10.0488,10.0575,19200.0
2010-10-05 12:30:00,11.56,11.57,11.55,11.57,257700.0,10.0575,10.0662,10.0488,10.0662,257700.0
2010-10-05 12:35:00,11.58,11.63,11.57,11.62,182900.0,10.0749,10.1184,10.0662,10.1097,182900.0
2010-10-05 12:40:00,11.63,11.65,11.6,11.64,216100.0,10.1184,10.1358,10.0923,10.1271,216100.0
2010-10-05 12:45:00,11.65,11.65,11.64,11.65,130700.0,10.1358,10.1358,10.1271,10.1358,130700.0
2010-10-05 12:50:00,11.65,11.66,11.62,11.63,83700.0,10.1358,10.1445,10.1097,10.1184,83700.0
2010-10-05 12:55:00,11.63,11.63,11.61,11.62,43500.0,10.1184,10.1184,10.101,10.1097,43500.0
2010-10-05 13:00:00,11.61,11.62,11.59,11.6,62800.0,10.101,10.1097,10.0836,10.0923,62800.0
2010-10-05 13:05:00,11.6,11.65,11.6,11.65,92800.0,10.0923,10.1358,10.0923,10.1358,92800.0
2010-10-05 13:10:00,11.65,11.66,11.64,11.66,54000.0,10.1358,10.1445,10.1271,10.1445,54000.0
2010-10-05 13:15:00,11.66,11.67,11.65,11.65,123300.0,10.1445,10.1532,10.1358,10.1358,123300.0
2010-10-05 13:20:00,11.64,11.67,11.61,11.65,149600.0,10.1271,10.1532,10.101,10.1358,149600.0
2010-10-05 13:25:00,11.65,11.66,11.63,11.64,77200.0,10.1358,10.1445,10.1184,10.1271,77200.0
2010-10-05 13:30:00,11.65,11.65,11.64,11.65,21900.0,10.1358,10.1358,10.1271,10.1358,21900.0
2010-10-05 13:35:00,11.64,11.69,11.64,11.69,338900.0,10.1271,10.1706,10.1271,10.1706,338900.0
2010-10-05 13:40:00,11.68,11.75,11.68,11.75,152100.0,10.1619,10.2228,10.1619,10.2228,152100.0
2010-10-05 13:45:00,11.75,11.79,11.75,11.78,208400.0,10.2228,10.2576,10.2228,10.2489,208400.0
2010-10-05 13:50:00,11.78,11.85,11.78,11.84,165400.0,10.2489,10.3098,10.2489,10.3011,165400.0
2010-10-05 13:55:00,11.84,11.84,11.8,11.8,146400.0,10.3011,10.3011,10.2663,10.2663,146400.0
2010-10-05 14:00:00,11.8,11.81,11.75,11.75,89000.0,10.2663,10.275,10.2228,10.2228,89000.0
2010-10-05 14:05:00,11.75,11.76,11.75,11.75,69200.0,10.2228,10.2315,10.2228,10.2228,69200.0
2010-10-05 14:10:00,11.76,11.82,11.75,11.79,255200.0,10.2315,10.2837,10.2228,10.2576,255200.0
2010-10-05 14:15:00,11.79,11.8,11.78,11.79,39300.0,10.2576,10.2663,10.2489,10.2576,39300.0
2010-10-05 14:20:00,11.8,11.8,11.78,11.79,52100.0,10.2663,10.2663,10.2489,10.2576,52100.0
2010-10-05 14:25:00,11.79,11.8,11.79,11.8,65000.0,10.2576,10.2663,10.2576,10.2663,65000.0
2010-10-05 14:30:00,11.8,11.84,11.79,11.82,146700.0,10.2663,10.3011,10.2576,10.2837,146700.0
2010-10-05 14:35:00,11.82,11.82,11.79,11.8,49400.0,10.2837,10.2837,10.2576,10.2663,49400.0
2010-10-05 14:40:00,11.79,11.81,11.78,11.8,107400.0,10.2576,10.275,10.2489,10.2663,107400.0
2010-10-05 14:45:00,11.81,11.81,11.8,11.8,18800.0,10.275,10.275,10.2663,10.2663,18800.0
2010-10-05 14:50:00,11.8,11.81,11.78,11.79,148100.0,10.2663,10.275,10.2489,10.2576,148100.0
2010-10-05 14:55:00,11.78,11.81,11.78,11.8,124500.0,10.2489,10.275,10.2489,10.2663,124500.0
2010-10-05 15:00:00,11.8,11.82,11.79,11.81,78600.0,10.2663,10.2837,10.2576,10.275,78600.0
2010-10-05 15:05:00,11.8,11.82,11.8,11.82,123400.0,10.2663,10.2837,10.2663,10.2837,123400.0
2010-10-05 15:10:00,11.81,11.83,11.81,11.82,153400.0,10.275,10.2924,10.275,10.2837,153400.0
2010-10-05 15:15:00,11.82,11.83,11.82,11.83,67300.0,10.2837,10.2924,10.2837,10.2924,67300.0
2010-10-05 15:20:00,11.82,11.87,11.82,11.84,347300.0,10.2837,10.3272,10.2837,10.3011,347300.0
2010-10-05 15:25:00,11.85,11.85,11.83,11.84,203700.0,10.3098,10.3098,10.2924,10.3011,203700.0
2010-10-05 15:30:00,11.85,11.85,11.81,11.81,262100.0,10.3098,10.3098,10.275,10.275,262100.0
2010-10-05 15:35:00,11.82,11.83,11.81,11.82,277200.0,10.2837,10.2924,10.275,10.2837,277200.0
2010-10-05 15:40:00,11.83,11.83,11.8,11.81,277800.0,10.2924,10.2924,10.2663,10.275,277800.0
2010-10-05 15:45:00,11.8,11.81,11.8,11.8,257200.0,10.2663,10.275,10.2663,10.2663,257200.0
2010-10-05 15:50:00,11.81,11.84,11.8,11.83,236800.0,10.275,10.3011,10.2663,10.2924,236800.0
2010-10-05 15:55:00,11.84,11.84,11.83,11.84,374000.0,10.3011,10.3011,10.2924,10.3011,374000.0
2010-10-06 09:30:00,11.87,11.97,11.87,11.95,124100.0,10.3272,10.4142,10.3272,10.3968,124100.0
2010-10-06 09:35:00,11.95,12.05,11.85,11.86,197600.0,10.3968,10.4838,10.3098,10.3185,197600.0
2010-10-06 09:40:00,11.87,11.89,11.8,11.87,358600.0,10.3272,10.3446,10.2663,10.3272,358600.0
2010-10-06 09:45:00,11.86,11.89,11.83,11.84,135700.0,10.3185,10.3446,10.2924,10.3011,135700.0
2010-10-06 09:50:00,11.84,11.84,11.82,11.82,290100.0,10.3011,10.3011,10.2837,10.2837,290100.0
2010-10-06 09:55:00,11.83,11.84,11.81,11.82,40200.0,10.2924,10.3011,10.275,10.2837,40200.0
2010-10-06 10:00:00,11.82,11.83,11.77,11.79,293900.0,10.2837,10.2924,10.2402,10.2576,293900.0
2010-10-06 10:05:00,11.79,11.8,11.78,11.79,60400.0,10.2576,10.2663,10.2489,10.2576,60400.0
2010-10-06 10:10:00,11.8,11.8,11.76,11.77,240400.0,10.2663,10.2663,10.2315,10.2402,240400.0
2010-10-06 10:15:00,11.78,11.8,11.76,11.76,154900.0,10.2489,10.2663,10.2315,10.2315,154900.0
2010-10-06 10:20:00,11.76,11.76,11.72,11.73,609600.0,10.2315,10.2315,10.1967,10.2054,609600.0
2010-10-06 10:25:00,11.72,11.72,11.7,11.72,149400.0,10.1967,10.1967,10.1793,10.1967,149400.0
2010-10-06 10:30:00,11.72,11.72,11.7,11.71,128300.0,10.1967,10.1967,10.1793,10.188,128300.0
2010-10-06 10:35:00,11.71,11.72,11.71,11.72,90000.0,10.188,10.1967,10.188,10.1967,90000.0
2010-10-06 10:40:00,11.72,11.72,11.7,11.72,129100.0,10.1967,10.1967,10.1793,10.1967,129100.0
2010-10-06 10:45:00,11.71,11.75,11.69,11.73,225900.0,10.188,10.2228,10.1706,10.2054,225900.0
2010-10-06 10:50:00,11.72,11.73,11.71,11.71,249600.0,10.1967,10.2054,10.188,10.188,249600.0
2010-10-06 10:55:00,11.71,11.71,11.64,11.65,254200.0,10.188,10.188,10.1271,10.1358,254200.0
2010-10-06 11:00:00,11.64,11.66,11.63,11.63,58000.0,10.1271,10.1445,10.1184,10.1184,58000.0
2010-10-06 11:05:00,11.64,11.64,11.62,11.63,121200.0,10.1271,10.1271,10.1097,10.1184,121200.0
2010-10-06 11:10:00,11.63,11.63,11.58,11.58,147700.0,10.1184,10.1184,10.0749,10.0749,147700.0
2010-10-06 11:15:00,11.58,11.64,11.58,11.63,95400.0,10.0749,10.1271,10.0749,10.1184,95400.0
2010-10-06 11:20:00,11.63,11.64,11.59,11.6,86500.0,10.1184,10.1271,10.0836,10.0923,86500.0
2010-10-06 11:25:00,11.6,11.6,11.56,11.59,77200.0,10.0923,10.0923,10.0575,10.0836,77200.0
2010-10-06 11:30:00,11.58,11.64,11.58,11.63,120100.0,10.0749,10.1271,10.0749,10.1184,120100.0
2010-10-06 11:35:00,11.63,11.67,11.63,11.67,66400.0,10.1184,10.1532,10.1184,10.1532,66400.0
2010-10-06 11:40:00,11.67,11.71,11.65,11.71,412300.0,10.1532,10.188,10.1358,10.188,412300.0
2010-10-06 11:45:00,11.71,11.72,11.69,11.71,276900.0,10.188,10.1967,10.1706,10.188,276900.0
2010-10-06 11:50:00,11.72,11.72,11.7,11.7,29900.0,10.1967,10.1967,10.1793,10.1793,29900.0
2010-10-06 11:55:00,11.71,11.71,11.69,11.7,46300.0,10.188,10.188,10.1706,10.1793,46300.0
2010-10-06 12:00:00,11.7,11.73,11.7,11.72,94600.0,10.1793,10.2054,10.1793,10.1967,94600.0
2010-10-06 12:05:00,11.72,11.72,11.7,11.72,57000.0,10.1967,10.1967,10.1793,10.1967,57000.0
2010-10-06 12:10:00,11.72,11.77,11.72,11.75,155400.0,10.1967,10.2402,10.1967,10.2228,155400.0
2010-10-06 12:15:00,11.74,11.75,11.7,11.7,67500.0,10.2141,10.2228,10.1793,10.1793,67500.0
2010-10-06 12:20:00,11.71,11.71,11.7,11.7,37300.0,10.188,10.188,10.1793,10.1793,37300.0
2010-10-06 12:25:00,11.7,11.71,11.67,11.68,64700.0,10.1793,10.188,10.1532,10.1619,64700.0
2010-10-06 12:30:00,11.68,11.69,11.67,11.69,99900.0,10.1619,10.1706,10.1532,10.1706,99900.0
2010-10-06 12:35:00,11.69,11.69,11.67,11.67,34700.0,10.1706,10.1706,10.1532,10.1532,34700.0
2010-10-06 12:40:00,11.67,11.7,11.67,11.69,69800.0,10.1532,10.1793,10.1532,10.1706,69800.0
2010-10-06 12:45:00,11.7,11.7,11.69,11.7,29700.0,10.1793,10.1793,10.1706,10.1793,29700.0
2010-10-06 12:50:00,11.69,11.7,11.68,11.68,38900.0,10.1706,10.1793,10.1619,10.1619,38900.0
2010-10-06 12:55:00,11.69,11.69,11.68,11.69,117400.0,10.1706,10.1706,10.1619,10.1706,117400.0
2010-10-06 13:00:00,11.69,11.69,11.68,11.68,156900.0,10.1706,10.1706,10.1619,10.1619,156900.0
2010-10-06 13:05:00,11.68,11.69,11.68,11.69,40200.0,10.1619,10.1706,10.1619,10.1706,40200.0
2010-10-06 13:10:00,11.69,11.69,11.68,11.69,49600.0,10.1706,10.1706,10.1619,10.1706,49600.0
2010-10-06 13:15:00,11.69,11.69,11.68,11.69,30100.0,10.1706,10.1706,10.1619,10.1706,30100.0
2010-10-06 13:20:00,11.69,11.69,11.68,11.69,34400.0,10.1706,10.1706,10.1619,10.1706,34400.0
2010-10-06 13:25:00,11.68,11.72,11.68,11.71,60500.0,10.1619,10.1967,10.1619,10.188,60500.0
2010-10-06 13:30:00,11.71,11.72,11.7,11.71,67600.0,10.188,10.1967,10.1793,10.188,67600.0
2010-10-06 13:35:00,11.7,11.71,11.69,11.69,29100.0,10.1793,10.188,10.1706,10.1706,29100.0
2010-10-06 13:40:00,11.7,11.71,11.69,11.71,41400.0,10.1793,10.188,10.1706,10.188,41400.0
2010-10-06 13:45:00,11.71,11.71,11.7,11.7,13300.0,10.188,10.188,10.1793,10.1793,13300.0
2010-10-06 13:50:00,11.71,11.71,11.69,11.7,34800.0,10.188,10.188,10.1706,10.1793,34800.0
2010-10-06 13:55:00,11.7,11.73,11.69,11.71,93400.0,10.1793,10.2054,10.1706,10.188,93400.0
2010-10-06 14:00:00,11.7,11.72,11.7,11.7,67100.0,10.1793,10.1967,10.1793,10.1793,67100.0
2010-10-06 14:05:00,11.7,11.72,11.7,11.72,73000.0,10.1793,10.1967,10.1793,10.1967,73000.0
2010-10-06 14:10:00,11.71,11.72,11.7,11.71,47400.0,10.188,10.1967,10.1793,10.188,47400.0
2010-10-06 14:15:00,11.71,11.71,11.7,11.71,20000.0,10.188,10.188,10.1793,10.188,20000.0
2010-10-06 14:20:00,11.71,11.73,11.69,11.73,310900.0,10.188,10.2054,10.1706,10.2054,310900.0
2010-10-06 14:25:00,11.73,11.74,11.71,11.71,196900.0,10.2054,10.2141,10.188,10.188,196900.0
2010-10-06 14:30:00,11.72,11.72,11.71,11.72,52600.0,10.1967,10.1967,10.188,10.1967,52600.0
2010-10-06 14:35:00,11.72,11.75,11.71,11.73,44900.0,10.1967,10.2228,10.188,10.2054,44900.0
2010-10-06 14:40:00,11.73,11.74,11.73,11.74,41300.0,10.2054,10.2141,10.2054,10.2141,41300.0
2010-10-06 14:45:00,11.74,11.75,11.73,11.74,63900.0,10.2141,10.2228,10.2054,10.2141,63900.0
2010-10-06 14:50:00,11.74,11.77,11.74,11.77,149100.0,10.2141,10.2402,10.2141,10.2402,149100.0
2010-10-06 14:55:00,11.75,11.77,11.75,11.77,30700.0,10.2228,10.2402,10.2228,10.2402,30700.0
2010-10-06 15:00:00,11.77,11.77,11.75,11.75,271200.0,10.2402,10.2402,10.2228,10.2228,271200.0
2010-10-06 15:05:00,11.75,11.76,11.75,11.75,146200.0,10.2228,10.2315,10.2228,10.2228,146200.0
2010-10-06 15:10:00,11.75,11.79,11.75,11.79,208400.0,10.2228,10.2576,10.2228,10.2576,208400.0
2010-10-06 15:15:00,11.79,11.79,11.78,11.79,442000.0,10.2576,10.2576,10.2489,10.2576,442000.0
2010-10-06 15:20:00,11.78,11.79,11.77,11.78,63300.0,10.2489,10.2576,10.2402,10.2489,63300.0
2010-10-06 15:25:00,11.78,11.78,11.77,11.78,66200.0,10.2489,10.2489,10.2402,10.2489,66200.0
2010-10-06 15:30:00,11.78,11.78,11.74,11.75,72600.0,10.2489,10.2489,10.2141,10.2228,72600.0
2010-10-06 15:35:00,11.74,11.78,11.74,11.75,127600.0,10.2141,10.2489,10.2141,10.2228,127600.0
2010-10-06 15:40:00,11.74,11.76,11.74,11.76,86900.0,10.2141,10.2315,10.2141,10.2315,86900.0
2010-10-06 15:45:00,11.76,11.78,11.76,11.78,115900.0,10.2315,10.2489,10.2315,10.2489,115900.0
2010-10-06 15:50:00,11.78,11.78,11.74,11.77,159900.0,10.2489,10.2489,10.2141,10.2402,159900.0
2010-10-06 15:55:00,11.77,11.78,11.76,11.78,276700.0,10.2402,10.2489,10.2315,10.2489,276700.0
2010-10-07 09:30:00,11.8,11.82,11.74,11.78,98200.0,10.2663,10.2837,10.2141,10.2489,98200.0
2010-10-07 09:35:00,11.77,11.78,11.7,11.73,290800.0,10.2402,10.2489,10.1793,10.2054,290800.0
2010-10-07 09:40:00,11.73,11.73,11.68,11.7,201600.0,10.2054,10.2054,10.1619,10.1793,201600.0
2010-10-07 09:45:00,11.7,11.7,11.64,11.69,177200.0,10.1793,10.1793,10.1271,10.1706,177200.0
2010-10-07 09:50:00,11.69,11.7,11.67,11.68,161000.0,10.1706,10.1793,10.1532,10.1619,161000.0
2010-10-07 09:55:00,11.68,11.72,11.68,11.69,111000.0,10.1619,10.1967,10.1619,10.1706,111000.0
2010-10-07 10:00:00,11.69,11.72,11.67,11.7,186000.0,10.1706,10.1967,10.1532,10.1793,186000.0
2010-10-07 10:05:00,11.7,11.7,11.68,11.69,129200.0,10.1793,10.1793,10.1619,10.1706,129200.0
2010-10-07 10:10:00,11.69,11.69,11.68,11.69,104700.0,10.1706,10.1706,10.1619,10.1706,104700.0
2010-10-07 10:15:00,11.69,11.7,11.68,11.69,146800.0,10.1706,10.1793,10.1619,10.1706,146800.0
2010-10-07 10:20:00,11.69,11.7,11.68,11.7,91100.0,10.1706,10.1793,10.1619,10.1793,91100.0
2010-10-07 10:25:00,11.7,11.72,11.68,11.72,135700.0,10.1793,10.1967,10.1619,10.1967,135700.0
2010-10-07 10:30:00,11.72,11.74,11.7,11.73,128300.0,10.1967,10.2141,10.1793,10.2054,128300.0
2010-10-07 10:35:00,11.73,11.73,11.69,11.69,38500.0,10.2054,10.2054,10.1706,10.1706,38500.0
2010-10-07 10:40:00,11.7,11.71,11.68,11.7,48400.0,10.1793,10.188,10.1619,10.1793,48400.0
2010-10-07 10:45:00,11.7,11.71,11.7,11.7,38400.0,10.1793,10.188,10.1793,10.1793,38400.0
2010-10-07 10:50:00,11.71,11.73,11.7,11.72,86400.0,10.188,10.2054,10.1793,10.1967,86400.0
2010-10-07 10:55:00,11.72,11.73,11.72,11.72,49800.0,10.1967,10.2054,10.1967,10.1967,49800.0
2010-10-07 11:00:00,11.73,11.74,11.72,11.73,172200.0,10.2054,10.2141,10.1967,10.2054,172200.0
2010-10-07 11:05:00,11.73,11.73,11.69,11.69,61400.0,10.2054,10.2054,10.1706,10.1706,61400.0
2010-10-07 11:10:00,11.7,11.7,11.68,11.68,90700.0,10.1793,10.1793,10.1619,10.1619,90700.0
2010-10-07 11:15:00,11.68,11.69,11.67,11.67,70200.0,10.1619,10.1706,10.1532,10.1532,70200.0
2010-10-07 11:20:00,11.67,11.68,11.66,11.67,67100.0,10.1532,10.1619,10.1445,10.1532,67100.0
2010-10-07 11:25:00,11.68,11.71,11.68,11.71,86700.0,10.1619,10.188,10.1619,10.188,86700.0
2010-10-07 11:30:00,11.7,11.72,11.69,11.71,76500.0,10.1793,10.1967,10.1706,10.188,76500.0
2010-10-07 11:35:00,11.72,11.72,11.69,11.72,64800.0,10.1967,10.1967,10.1706,10.1967,64800.0
2010-10-07 11:40:00,11.72,11.72,11.7,11.71,68100.0,10.1967,10.1967,10.1793,10.188,68100.0
2010-10-07 11:45:00,11.71,11.71,11.69,11.71,52000.0,10.188,10.188,10.1706,10.188,52000.0
2010-10-07 11:50:00,11.71,11.71,11.69,11.7,42100.0,10.188,10.188,10.1706,10.1793,42100.0
2010-10-07 11:55:00,11.7,11.71,11.69,11.7,56700.0,10.1793,10.188,10.1706,10.1793,56700.0
2010-10-07 12:00:00,11.7,11.71,11.69,11.71,39200.0,10.1793,10.188,10.1706,10.188,39200.0
2010-10-07 12:05:00,11.7,11.71,11.69,11.71,38700.0,10.1793,10.188,10.1706,10.188,38700.0
2010-10-07 12:10:00,11.7,11.71,11.69,11.7,32400.0,10.1793,10.188,10.1706,10.1793,32400.0
2010-10-07 12:15:00,11.7,11.72,11.69,11.69,100000.0,10.1793,10.1967,10.1706,10.1706,100000.0
2010-10-07 12:20:00,11.69,11.72,11.69,11.72,58100.0,10.1706,10.1967,10.1706,10.1967,58100.0
2010-10-07 12:25:00,11.71,11.73,11.71,11.72,98000.0,10.188,10.2054,10.188,10.1967,98000.0
2010-10-07 12:30:00,11.72,11.72,11.66,11.66,64100.0,10.1967,10.1967,10.1445,10.1445,64100.0
2010-10-07 12:35:00,11.66,11.68,11.65,11.67,86900.0,10.1445,10.1619,10.1358,10.1532,86900.0
2010-10-07 12:40:00,11.66,11.67,11.65,11.66,48200.0,10.1445,10.1532,10.1358,10.1445,48200.0
2010-10-07 12:45:00,11.65,11.66,11.65,11.65,92000.0,10.1358,10.1445,10.1358,10.1358,92000.0
2010-10-07 12:50:00,11.65,11.66,11.63,11.63,99000.0,10.1358,10.1445,10.1184,10.1184,99000.0
2010-10-07 12:55:00,11.63,11.66,11.62,11.65,95100.0,10.1184,10.1445,10.1097,10.1358,95100.0
2010-10-07 13:00:00,11.65,11.66,11.65,11.65,16700.0,10.1358,10.1445,10.1358,10.1358,16700.0
2010-10-07 13:05:00,11.65,11.68,11.64,11.67,59600.0,10.1358,10.1619,10.1271,10.1532,59600.0
2010-10-07 13:10:00,11.68,11.69,11.67,11.68,56600.0,10.1619,10.1706,10.1532,10.1619,56600.0
2010-10-07 13:15:00,11.67,11.68,11.67,11.67,25300.0,10.1532,10.1619,10.1532,10.1532,25300.0
2010-10-07 13:20:00,11.67,11.68,11.64,11.65,46100.0,10.1532,10.1619,10.1271,10.1358,46100.0
2010-10-07 13:25:00,11.65,11.65,11.63,11.63,44000.0,10.1358,10.1358,10.1184,10.1184,44000.0
2010-10-07 13:30:00,11.64,11.64,11.63,11.63,19800.0,10.1271,10.1271,10.1184,10.1184,19800.0
2010-10-07 13:35:00,11.63,11.63,11.62,11.63,39200.0,10.1184,10.1184,10.1097,10.1184,39200.0
2010-10-07 13:40:00,11.63,11.64,11.63,11.63,38200.0,10.1184,10.1271,10.1184,10.1184,38200.0
2010-10-07 13:45:00,11.64,11.64,11.63,11.63,25200.0,10.1271,10.1271,10.1184,10.1184,25200.0
2010-10-07 13:50:00,11.63,11.64,11.61,11.61,48200.0,10.1184,10.1271,10.101,10.101,48200.0
2010-10-07 13:55:00,11.62,11.64,11.61,11.63,72200.0,10.1097,10.1271,10.101,10.1184,72200.0
2010-10-07 14:00:00,11.63,11.64,11.62,11.64,64700.0,10.1184,10.1271,10.1097,10.1271,64700.0
2010-10-07 14:05:00,11.64,11.65,11.63,11.65,86400.0,10.1271,10.1358,10.1184,10.1358,86400.0
2010-10-07 14:10:00,11.64,11.67,11.64,11.67,103400.0,10.1271,10.1532,10.1271,10.1532,103400.0
2010-10-07 14:15:00,11.66,11.7,11.66,11.7,108900.0,10.1445,10.1793,10.1445,10.1793,108900.0
2010-10-07 14:20:00,11.69,11.7,11.69,11.69,13300.0,10.1706,10.1793,10.1706,10.1706,13300.0
2010-10-07 14:25:00,11.7,11.71,11.69,11.7,58000.0,10.1793,10.188,10.1706,10.1793,58000.0
2010-10-07 14:30:00,11.7,11.7,11.68,11.69,39900.0,10.1793,10.1793,10.1619,10.1706,39900.0
2010-10-07 14:35:00,11.69,11.7,11.68,11.7,28100.0,10.1706,10.1793,10.1619,10.1793,28100.0
2010-10-07 14:40:00,11.7,11.71,11.68,11.68,48900.0,10.1793,10.188,10.1619,10.1619,48900.0
2010-10-07 14:45:00,11.68,11.69,11.65,11.66,84500.0,10.1619,10.1706,10.1358,10.1445,84500.0
2010-10-07 14:50:00,11.66,11.67,11.64,11.67,103000.0,10.1445,10.1532,10.1271,10.1532,103000.0
2010-10-07 14:55:00,11.66,11.67,11.66,11.66,33200.0,10.1445,10.1532,10.1445,10.1445,33200.0
2010-10-07 15:00:00,11.66,11.68,11.66,11.66,47900.0,10.1445,10.1619,10.1445,10.1445,47900.0
2010-10-07 15:05:00,11.67,11.67,11.65,11.66,37800.0,10.1532,10.1532,10.1358,10.1445,37800.0
2010-10-07 15:10:00,11.67,11.68,11.66,11.67,73500.0,10.1532,10.1619,10.1445,10.1532,73500.0
2010-10-07 15:15:00,11.68,11.71,11.68,11.7,127700.0,10.1619,10.188,10.1619,10.1793,127700.0
2010-10-07 15:20:00,11.7,11.74,11.7,11.74,107300.0,10.1793,10.2141,10.1793,10.2141,107300.0
2010-10-07 15:25:00,11.74,11.75,11.71,11.72,88100.0,10.2141,10.2228,10.188,10.1967,88100.0
2010-10-07 15:30:00,11.72,11.72,11.7,11.71,118400.0,10.1967,10.1967,10.1793,10.188,118400.0
2010-10-07 15:35:00,11.71,11.72,11.7,11.72,71600.0,10.188,10.1967,10.1793,10.1967,71600.0
2010-10-07 15:40:00,11.71,11.72,11.7,11.7,125700.0,10.188,10.1967,10.1793,10.1793,125700.0
2010-10-07 15:45:00,11.71,11.75,11.71,11.75,157800.0,10.188,10.2228,10.188,10.2228,157800.0
2010-10-07 15:50:00,11.75,11.77,11.75,11.76,175000.0,10.2228,10.2402,10.2228,10.2315,175000.0
2010-10-07 15:55:00,11.76,11.77,11.76,11.76,401700.0,10.2315,10.2402,10.2315,10.2315,401700.0
2010-10-08 09:30:00,11.71,11.77,11.67,11.67,84600.0,10.188,10.2402,10.1532,10.1532,84600.0
2010-10-08 09:35:00,11.67,11.71,11.65,11.7,55800.0,10.1532,10.188,10.1358,10.1793,55800.0
2010-10-08 09:40:00,11.71,11.75,11.69,11.74,51000.0,10.188,10.2228,10.1706,10.2141,51000.0
2010-10-08 09:45:00,11.73,11.77,11.72,11.76,51500.0,10.2054,10.2402,10.1967,10.2315,51500.0
2010-10-08 09:50:00,11.77,11.79,11.75,11.76,38700.0,10.2402,10.2576,10.2228,10.2315,38700.0
2010-10-08 09:55:00,11.76,11.76,11.72,11.73,50300.0,10.2315,10.2315,10.1967,10.2054,50300.0
2010-10-08 10:00:00,11.73,11.74,11.67,11.67,217300.0,10.2054,10.2141,10.1532,10.1532,217300.0
2010-10-08 10:05:00,11.67,11.71,11.67,11.69,40600.0,10.1532,10.188,10.1532,10.1706,40600.0
2010-10-08 10:10:00,11.69,11.72,11.68,11.71,34900.0,10.1706,10.1967,10.1619,10.188,34900.0
2010-10-08 10:15:00,11.7,11.72,11.63,11.63,56600.0,10.1793,10.1967,10.1184,10.1184,56600.0
2010-10-08 10:20:00,11.63,11.64,11.6,11.6,122300.0,10.1184,10.1271,10.0923,10.0923,122300.0
2010-10-08 10:25:00,11.61,11.61,11.57,11.57,81400.0,10.101,10.101,10.0662,10.0662,81400.0
2010-10-08 10:30:00,11.57,11.63,11.56,11.63,194800.0,10.0662,10.1184,10.0575,10.1184,194800.0
2010-10-08 10:35:00,11.63,11.63,11.6,11.63,214300.0,10.1184,10.1184,10.0923,10.1184,214300.0
2010-10-08 10:40:00,11.62,11.67,11.62,11.66,71100.0,10.1097,10.1532,10.1097,10.1445,71100.0
2010-10-08 10:45:00,11.66,11.66,11.62,11.63,136200.0,10.1445,10.1445,10.1097,10.1184,136200.0
2010-10-08 10:50:00,11.63,11.66,11.61,11.66,94900.0,10.1184,10.1445,10.101,10.1445,94900.0
2010-10-08 10:55:00,11.66,11.71,11.65,11.69,180800.0,10.1445,10.188,10.1358,10.1706,180800.0
2010-10-08 11:00:00,11.7,11.71,11.69,11.69,67800.0,10.1793,10.188,10.1706,10.1706,67800.0
2010-10-08 11:05:00,11.69,11.7,11.64,11.66,187200.0,10.1706,10.1793,10.1271,10.1445,187200.0
2010-10-08 11:10:00,11.65,11.66,11.58,11.59,251500.0,10.1358,10.1445,10.0749,10.0836,251500.0
2010-10-08 11:15:00,11.59,11.63,11.58,11.63,112800.0,10.0836,10.1184,10.0749,10.1184,112800.0
2010-10-08 11:20:00,11.63,11.63,11.59,11.61,142500.0,10.1184,10.1184,10.0836,10.101,142500.0
2010-10-08 11:25:00,11.61,11.65,11.6,11.62,98700.0,10.101,10.1358,10.0923,10.1097,98700.0
2010-10-08 11:30:00,11.62,11.63,11.62,11.62,51200.0,10.1097,10.1184,10.1097,10.1097,51200.0
2010-10-08 11:35:00,11.63,11.63,11.6,11.61,104300.0,10.1184,10.1184,10.0923,10.101,104300.0
2010-10-08 11:40:00,11.61,11.64,11.59,11.63,561300.0,10.101,10.1271,10.0836,10.1184,561300.0
2010-10-08 11:45:00,11.63,11.68,11.63,11.66,115800.0,10.1184,10.1619,10.1184,10.1445,115800.0
2010-10-08 11:50:00,11.66,11.66,11.63,11.65,76100.0,10.1445,10.1445,10.1184,10.1358,76100.0
2010-10-08 11:55:00,11.65,11.66,11.62,11.62,31200.0,10.1358,10.1445,10.1097,10.1097,31200.0
2010-10-08 12:00:00,11.63,11.64,11.6,11.62,114300.0,10.1184,10.1271,10.0923,10.1097,114300.0
2010-10-08 12:05:00,11.63,11.63,11.6,11.61,92800.0,10.1184,10.1184,10.0923,10.101,92800.0
2010-10-08 12:10:00,11.61,11.61,11.6,11.6,85200.0,10.101,10.101,10.0923,10.0923,85200.0
2010-10-08 12:15:00,11.6,11.61,11.59,11.59,226500.0,10.0923,10.101,10.0836,10.0836,226500.0
2010-10-08 12:20:00,11.6,11.6,11.59,11.59,62100.0,10.0923,10.0923,10.0836,10.0836,62100.0
2010-10-08 12:25:00,11.6,11.61,11.59,11.6,110200.0,10.0923,10.101,10.0836,10.0923,110200.0
2010-10-08 12:30:00,11.6,11.6,11.59,11.59,38200.0,10.0923,10.0923,10.0836,10.0836,38200.0
2010-10-08 12:35:00,11.59,11.61,11.59,11.6,113900.0,10.0836,10.101,10.0836,10.0923,113900.0
2010-10-08 12:40:00,11.6,11.61,11.59,11.6,159900.0,10.0923,10.101,10.0836,10.0923,159900.0
2010-10-08 12:45:00,11.6,11.61,11.59,11.6,223400.0,10.0923,10.101,10.0836,10.0923,223400.0
2010-10-08 12:50:00,11.6,11.62,11.6,11.6,197200.0,10.0923,10.1097,10.0923,10.0923,197200.0
2010-10-08 12:55:00,11.6,11.61,11.59,11.61,571200.0,10.0923,10.101,10.0836,10.101,571200.0
2010-10-08 13:00:00,11.61,11.61,11.6,11.61,108600.0,10.101,10.101,10.0923,10.101,108600.0
2010-10-08 13:05:00,11.61,11.61,11.6,11.6,113300.0,10.101,10.101,10.0923,10.0923,113300.0
2010-10-08 13:10:00,11.6,11.63,11.56,11.56,241400.0,10.0923,10.1184,10.0575,10.0575,241400.0
2010-10-08 13:15:00,11.56,11.58,11.54,11.58,118700.0,10.0575,10.0749,10.0401,10.0749,118700.0
2010-10-08 13:20:00,11.57,11.57,11.54,11.55,66800.0,10.0662,10.0662,10.0401,10.0488,66800.0
2010-10-08 13:25:00,11.55,11.56,11.52,11.53,87900.0,10.0488,10.0575,10.0227,10.0314,87900.0
2010-10-08 13:30:00,11.52,11.53,11.52,11.52,258700.0,10.0227,10.0314,10.0227,10.0227,258700.0
2010-10-08 13:35:00,11.52,11.53,11.5,11.51,446200.0,10.0227,10.0314,10.0053,10.014,446200.0
2010-10-08 13:40:00,11.51,11.51,11.46,11.47,133800.0,10.014,10.014,9.9705,9.9792,133800.0
2010-10-08 13:45:00,11.47,11.47,11.45,11.45,79100.0,9.9792,9.9792,9.9618,9.9618,79100.0
2010-10-08 13:50:00,11.45,11.46,11.44,11.44,118500.0,9.9618,9.9705,9.9531,9.9531,118500.0
2010-10-08 13:55:00,11.45,11.45,11.43,11.44,91100.0,9.9618,9.9618,9.9444,9.9531,91100.0
2010-10-08 14:00:00,11.44,11.45,11.4,11.41,136800.0,9.9531,9.9618,9.9183,9.927,136800.0
2010-10-08 14:05:00,11.4,11.43,11.37,11.43,187700.0,9.9183,9.9444,9.8922,9.9444,187700.0
2010-10-08 14:10:00,11.43,11.48,11.43,11.48,77300.0,9.9444,9.9879,9.9444,9.9879,77300.0
2010-10-08 14:15:00,11.47,11.48,11.41,11.41,113100.0,9.9792,9.9879,9.927,9.927,113100.0
2010-10-08 14:20:00,11.41,11.42,11.41,11.42,45100.0,9.927,9.9357,9.927,9.9357,45100.0
2010-10-08 14:25:00,11.42,11.42,11.41,11.41,57100.0,9.9357,9.9357,9.927,9.927,57100.0
2010-10-08 14:30:00,11.41,11.45,11.41,11.43,105800.0,9.927,9.9618,9.927,9.9444,105800.0
2010-10-08 14:35:00,11.42,11.43,11.41,11.41,99400.0,9.9357,9.9444,9.927,9.927,99400.0
2010-10-08 14:40:00,11.42,11.43,11.39,11.39,333900.0,9.9357,9.9444,9.9096,9.9096,333900.0
2010-10-08 14:45:00,11.39,11.41,11.37,11.37,225900.0,9.9096,9.927,9.8922,9.8922,225900.0
2010-10-08 14:50:00,11.37,11.38,11.35,11.36,143400.0,9.8922,9.9009,9.8748,9.8835,143400.0
2010-10-08 14:55:00,11.35,11.4,11.35,11.4,119700.0,9.8748,9.9183,9.8748,9.9183,119700.0
2010-10-08 15:00:00,11.39,11.44,11.39,11.41,252900.0,9.9096,9.9531,9.9096,9.927,252900.0
2010-10-08 15:05:00,11.41,11.42,11.39,11.4,155000.0,9.927,9.9357,9.9096,9.9183,155000.0
2010-10-08 15:10:00,11.41,11.42,11.4,11.42,249900.0,9.927,9.9357,9.9183,9.9357,249900.0
2010-10-08 15:15:00,11.41,11.46,11.41,11.46,295000.0,9.927,9.9705,9.927,9.9705,295000.0
2010-10-08 15:20:00,11.46,11.46,11.41,11.41,292500.0,9.9705,9.9705,9.927,9.927,292500.0
2010-10-08 15:25:00,11.42,11.42,11.4,11.4,343600.0,9.9357,9.9357,9.9183,9.9183,343600.0
2010-10-08 15:30:00,11.4,11.41,11.4,11.41,288400.0,9.9183,9.927,9.9183,9.927,288400.0
2010-10-08 15:35:00,11.41,11.42,11.4,11.41,222400.0,9.927,9.9357,9.9183,9.927,222400.0
2010-10-08 15:40:00,11.42,11.42,11.41,11.42,221600.0,9.9357,9.9357,9.927,9.9357,221600.0
2010-10-08 15:45:00,11.41,11.42,11.41,11.41,228000.0,9.927,9.9357,9.927,9.927,228000.0
2010-10-08 15:50:00,11.42,11.42,11.4,11.4,349900.0,9.9357,9.9357,9.9183,9.9183,349900.0
2010-10-08 15:55:00,11.41,11.41,11.4,11.41,629100.0,9.927,9.927,9.9183,9.927,629100.0
2010-10-11 09:30:00,11.44,11.47,11.4,11.44,165000.0,9.9531,9.9792,9.9183,9.9531,165000.0
2010-10-11 09:35:00,11.45,11.55,11.43,11.53,170600.0,9.9618,10.0488,9.9444,10.0314,170600.0
2010-10-11 09:40:00,11.53,11.55,11.47,11.49,79500.0,10.0314,10.0488,9.9792,9.9966,79500.0
2010-10-11 09:45:00,11.49,11.5,11.43,11.44,110300.0,9.9966,10.0053,9.9444,9.9531,110300.0
2010-10-11 09:50:00,11.43,11.44,11.4,11.44,91100.0,9.9444,9.9531,9.9183,9.9531,91100.0
2010-10-11 09:55:00,11.44,11.46,11.38,11.41,412300.0,9.9531,9.9705,9.9009,9.927,412300.0
2010-10-11 10:00:00,11.41,11.44,11.4,11.44,79500.0,9.927,9.9531,9.9183,9.9531,79500.0
2010-10-11 10:05:00,11.44,11.47,11.43,11.45,78600.0,9.9531,9.9792,9.9444,9.9618,78600.0
2010-10-11 10:10:00,11.45,11.46,11.44,11.45,34800.0,9.9618,9.9705,9.9531,9.9618,34800.0
2010-10-11 10:15:00,11.45,11.46,11.43,11.44,65600.0,9.9618,9.9705,9.9444,9.9531,65600.0
2010-10-11 10:20:00,11.44,11.47,11.43,11.44,77300.0,9.9531,9.9792,9.9444,9.9531,77300.0
2010-10-11 10:25:00,11.44,11.45,11.4,11.41,77600.0,9.9531,9.9618,9.9183,9.927,77600.0
2010-10-11 10:30:00,11.41,11.45,11.41,11.45,77400.0,9.927,9.9618,9.927,9.9618,77400.0
2010-10-11 10:35:00,11.44,11.45,11.44,11.44,24000.0,9.9531,9.9618,9.9531,9.9531,24000.0
2010-10-11 10:40:00,11.44,11.5,11.44,11.48,60100.0,9.9531,10.0053,9.9531,9.9879,60100.0
2010-10-11 10:45:00,11.48,11.49,11.38,11.39,188400.0,9.9879,9.9966,9.9009,9.9096,188400.0
2010-10-11 10:50:00,11.39,11.39,11.37,11.39,162600.0,9.9096,9.9096,9.8922,9.9096,162600.0
2010-10-11 10:55:00,11.39,11.39,11.38,11.38,78100.0,9.9096,9.9096,9.9009,9.9009,78100.0
2010-10-11 11:00:00,11.39,11.39,11.35,11.35,197600.0,9.9096,9.9096,9.8748,9.8748,197600.0
2010-10-11 11:05:00,11.35,11.36,11.35,11.35,34900.0,9.8748,9.8835,9.8748,9.8748,34900.0
2010-10-11 11:10:00,11.36,11.37,11.35,11.36,118500.0,9.8835,9.8922,9.8748,9.8835,118500.0
2010-10-11 11:15:00,11.36,11.37,11.36,11.36,17500.0,9.8835,9.8922,9.8835,9.8835,17500.0
2010-10-11 11:20:00,11.36,11.37,11.36,11.36,32100.0,9.8835,9.8922,9.8835,9.8835,32100.0
2010-10-11 11:25:00,11.36,11.37,11.36,11.36,3800.0,9.8835,9.8922,9.8835,9.8835,3800.0
2010-10-11 11:30:00,11.37,11.37,11.35,11.35,74300.0,9.8922,9.8922,9.8748,9.8748,74300.0
2010-10-11 11:35:00,11.35,11.38,11.35,11.35,101700.0,9.8748,9.9009,9.8748,9.8748,101700.0
2010-10-11 11:40:00,11.36,11.37,11.35,11.36,30800.0,9.8835,9.8922,9.8748,9.8835,30800.0
2010-10-11 11:45:00,11.36,11.37,11.32,11.33,55100.0,9.8835,9.8922,9.8487,9.8574,55100.0
2010-10-11 11:50:00,11.34,11.34,11.31,11.32,44700.0,9.8661,9.8661,9.84,9.8487,44700.0
2010-10-11 11:55:00,11.32,11.32,11.3,11.31,45400.0,9.8487,9.8487,9.8313,9.84,45400.0
2010-10-11 12:00:00,11.32,11.33,11.31,11.31,45000.0,9.8487,9.8574,9.84,9.84,45000.0
2010-10-11 12:05:00,11.32,11.32,11.31,11.31,2100.0,9.8487,9.8487,9.84,9.84,2100.0
2010-10-11 12:10:00,11.31,11.32,11.31,11.31,31600.0,9.84,9.8487,9.84,9.84,31600.0
2010-10-11 12:15:00,11.32,11.32,11.31,11.31,23100.0,9.8487,9.8487,9.84,9.84,23100.0
2010-10-11 12:20:00,11.32,11.32,11.31,11.32,12900.0,9.8487,9.8487,9.84,9.8487,12900.0
2010-10-11 12:25:00,11.31,11.32,11.31,11.31,42600.0,9.84,9.8487,9.84,9.84,42600.0
2010-10-11 12:30:00,11.31,11.33,11.31,11.33,56100.0,9.84,9.8574,9.84,9.8574,56100.0
2010-10-11 12:35:00,11.32,11.34,11.32,11.34,16700.0,9.8487,9.8661,9.8487,9.8661,16700.0
2010-10-11 12:40:00,11.34,11.36,11.33,11.36,38400.0,9.8661,9.8835,9.8574,9.8835,38400.0
2010-10-11 12:45:00,11.36,11.37,11.35,11.36,37300.0,9.8835,9.8922,9.8748,9.8835,37300.0
2010-10-11 12:50:00,11.36,11.37,11.35,11.35,77300.0,9.8835,9.8922,9.8748,9.8748,77300.0
2010-10-11 12:55:00,11.36,11.36,11.35,11.35,47800.0,9.8835,9.8835,9.8748,9.8748,47800.0
2010-10-11 13:00:00,11.35,11.36,11.35,11.36,10000.0,9.8748,9.8835,9.8748,9.8835,10000.0
2010-10-11 13:05:00,11.36,11.36,11.35,11.35,14500.0,9.8835,9.8835,9.8748,9.8748,14500.0
2010-10-11 13:10:00,11.35,11.36,11.35,11.35,86800.0,9.8748,9.8835,9.8748,9.8748,86800.0
2010-10-11 13:15:00,11.36,11.36,11.31,11.31,70500.0,9.8835,9.8835,9.84,9.84,70500.0
2010-10-11 13:20:00,11.31,11.31,11.28,11.29,58700.0,9.84,9.84,9.8139,9.8226,58700.0
2010-10-11 13:25:00,11.3,11.32,11.29,11.32,28800.0,9.8313,9.8487,9.8226,9.8487,28800.0
2010-10-11 13:30:00,11.32,11.32,11.31,11.31,23100.0,9.8487,9.8487,9.84,9.84,23100.0
2010-10-11 13:35:00,11.32,11.32,11.31,11.31,38700.0,9.8487,9.8487,9.84,9.84,38700.0
2010-10-11 13:40:00,11.32,11.33,11.31,11.32,54000.0,9.8487,9.8574,9.84,9.8487,54000.0
2010-10-11 13:45:00,11.33,11.33,11.27,11.27,133100.0,9.8574,9.8574,9.8052,9.8052,133100.0
2010-10-11 13:50:00,11.28,11.29,11.27,11.28,39900.0,9.8139,9.8226,9.8052,9.8139,39900.0
2010-10-11 13:55:00,11.28,11.28,11.25,11.26,90400.0,9.8139,9.8139,9.7878,9.7965,90400.0
2010-10-11 14:00:00,11.26,11.26,11.25,11.26,38900.0,9.7965,9.7965,9.7878,9.7965,38900.0
2010-10-11 14:05:00,11.26,11.26,11.25,11.26,25100.0,9.7965,9.7965,9.7878,9.7965,25100.0
2010-10-11 14:10:00,11.26,11.26,11.23,11.23,63900.0,9.7965,9.7965,9.7704,9.7704,63900.0
2010-10-11 14:15:00,11.23,11.24,11.22,11.23,62600.0,9.7704,9.7791,9.7617,9.7704,62600.0
2010-10-11 14:20:00,11.24,11.25,11.23,11.24,49300.0,9.7791,9.7878,9.7704,9.7791,49300.0
2010-10-11 14:25:00,11.25,11.25,11.24,11.24,44400.0,9.7878,9.7878,9.7791,9.7791,44400.0
2010-10-11 14:30:00,11.24,11.26,11.24,11.25,74500.0,9.7791,9.7965,9.7791,9.7878,74500.0
2010-10-11 14:35:00,11.25,11.26,11.23,11.23,95800.0,9.7878,9.7965,9.7704,9.7704,95800.0
2010-10-11 14:40:00,11.23,11.24,11.23,11.23,25700.0,9.7704,9.7791,9.7704,9.7704,25700.0
2010-10-11 14:45:00,11.23,11.24,11.23,11.23,36400.0,9.7704,9.7791,9.7704,9.7704,36400.0
2010-10-11 14:50:00,11.24,11.24,11.22,11.23,71100.0,9.7791,9.7791,9.7617,9.7704,71100.0
2010-10-11 14:55:00,11.23,11.24,11.21,11.22,105600.0,9.7704,9.7791,9.753,9.7617,105600.0
2010-10-11 15:00:00,11.22,11.23,11.19,11.2,758600.0,9.7617,9.7704,9.7356,9.7443,758600.0
2010-10-11 15:05:00,11.2,11.22,11.18,11.22,939200.0,9.7443,9.7617,9.7269,9.7617,939200.0
2010-10-11 15:10:00,11.22,11.22,11.17,11.2,315500.0,9.7617,9.7617,9.7182,9.7443,315500.0
2010-10-11 15:15:00,11.21,11.21,11.19,11.19,84300.0,9.753,9.753,9.7356,9.7356,84300.0
2010-10-11 15:20:00,11.2,11.22,11.19,11.2,107600.0,9.7443,9.7617,9.7356,9.7443,107600.0
2010-10-11 15:25:00,11.2,11.2,11.18,11.19,151300.0,9.7443,9.7443,9.7269,9.7356,151300.0
2010-10-11 15:30:00,11.19,11.21,11.18,11.18,160200.0,9.7356,9.753,9.7269,9.7269,160200.0
2010-10-11 15:35:00,11.19,11.2,11.14,11.16,339000.0,9.7356,9.7443,9.6921,9.7095,339000.0
2010-10-11 15:40:00,11.15,11.21,11.15,11.21,149200.0,9.7008,9.753,9.7008,9.753,149200.0
2010-10-11 15:45:00,11.21,11.23,11.2,11.2,200000.0,9.753,9.7704,9.7443,9.7443,200000.0
2010-10-11 15:50:00,11.21,11.21,11.18,11.2,228500.0,9.753,9.753,9.7269,9.7443,228500.0
2010-10-11 15:55:00,11.21,11.24,11.2,11.23,243200.0,9.753,9.7791,9.7443,9.7704,243200.0
2010-10-12 09:30:00,11.17,11.22,11.14,11.15,98000.0,9.7182,9.7617,9.6921,9.7008,98000.0
2010-10-12 09:35:00,11.16,11.17,11.08,11.09,92100.0,9.7095,9.7182,9.6399,9.6486,92100.0
2010-10-12 09:40:00,11.09,11.1,11.06,11.07,145000.0,9.6486,9.6573,9.6225,9.6312,145000.0
2010-10-12 09:45:00,11.07,11.07,11.03,11.03,150000.0,9.6312,9.6312,9.5964,9.5964,150000.0
2010-10-12 09:50:00,11.03,11.04,10.97,10.99,295500.0,9.5964,9.6051,9.5442,9.5616,295500.0
2010-10-12 09:55:00,10.99,11.01,10.96,10.97,409900.0,9.5616,9.579,9.5355,9.5442,409900.0
2010-10-12 10:00:00,10.97,11.01,10.96,11.01,254700.0,9.5442,9.579,9.5355,9.579,254700.0
2010-10-12 10:05:00,11.01,11.1,11.01,11.07,272800.0,9.579,9.6573,9.579,9.6312,272800.0
2010-10-12 10:10:00,11.07,11.08,11.07,11.07,124500.0,9.6312,9.6399,9.6312,9.6312,124500.0
2010-10-12 10:15:00,11.08,11.08,11.05,11.06,292400.0,9.6399,9.6399,9.6138,9.6225,292400.0
2010-10-12 10:20:00,11.06,11.12,11.06,11.11,85100.0,9.6225,9.6747,9.6225,9.666,85100.0
2010-10-12 10:25:00,11.12,11.16,11.12,11.15,132600.0,9.6747,9.7095,9.6747,9.7008,132600.0
2010-10-12 10:30:00,11.15,11.16,11.11,11.12,64100.0,9.7008,9.7095,9.666,9.6747,64100.0
2010-10-12 10:35:00,11.11,11.12,11.07,11.07,208400.0,9.666,9.6747,9.6312,9.6312,208400.0
2010-10-12 10:40:00,11.08,11.09,11.07,11.08,186500.0,9.6399,9.6486,9.6312,9.6399,186500.0
2010-10-12 10:45:00,11.08,11.11,11.07,11.1,81600.0,9.6399,9.666,9.6312,9.6573,81600.0
2010-10-12 10:50:00,11.11,11.12,11.1,11.11,70400.0,9.666,9.6747,9.6573,9.666,70400.0
2010-10-12 10:55:00,11.11,11.11,11.08,11.09,42000.0,9.666,9.666,9.6399,9.6486,42000.0
2010-10-12 11:00:00,11.09,11.13,11.08,11.13,163900.0,9.6486,9.6834,9.6399,9.6834,163900.0
2010-10-12 11:05:00,11.13,11.17,11.12,11.16,183000.0,9.6834,9.7182,9.6747,9.7095,183000.0
2010-10-12 11:10:00,11.16,11.2,11.14,11.17,253800.0,9.7095,9.7443,9.6921,9.7182,253800.0
2010-10-12 11:15:00,11.17,11.18,11.15,11.16,63500.0,9.7182,9.7269,9.7008,9.7095,63500.0
2010-10-12 11:20:00,11.15,11.16,11.1,11.11,100200.0,9.7008,9.7095,9.6573,9.666,100200.0
2010-10-12 11:25:00,11.11,11.21,11.1,11.2,108400.0,9.666,9.753,9.6573,9.7443,108400.0
2010-10-12 11:30:00,11.19,11.19,11.17,11.17,174600.0,9.7356,9.7356,9.7182,9.7182,174600.0
2010-10-12 11:35:00,11.18,11.24,11.17,11.22,222300.0,9.7269,9.7791,9.7182,9.7617,222300.0
2010-10-12 11:40:00,11.22,11.22,11.18,11.19,173400.0,9.7617,9.7617,9.7269,9.7356,173400.0
2010-10-12 11:45:00,11.19,11.23,11.18,11.21,115200.0,9.7356,9.7704,9.7269,9.753,115200.0
2010-10-12 11:50:00,11.2,11.23,11.19,11.2,172500.0,9.7443,9.7704,9.7356,9.7443,172500.0
2010-10-12 11:55:00,11.19,11.22,11.19,11.21,77600.0,9.7356,9.7617,9.7356,9.753,77600.0
2010-10-12 12:00:00,11.21,11.29,11.21,11.29,185000.0,9.753,9.8226,9.753,9.8226,185000.0
2010-10-12 12:05:00,11.29,11.32,11.28,11.31,173900.0,9.8226,9.8487,9.8139,9.84,173900.0
2010-10-12 12:10:00,11.3,11.37,11.3,11.37,81300.0,9.8313,9.8922,9.8313,9.8922,81300.0
2010-10-12 12:15:00,11.37,11.5,11.37,11.5,536400.0,9.8922,10.0053,9.8922,10.0053,536400.0
2010-10-12 12:20:00,11.5,11.51,11.43,11.43,480700.0,10.0053,10.014,9.9444,9.9444,480700.0
2010-10-12 12:25:00,11.43,11.44,11.36,11.39,235800.0,9.9444,9.9531,9.8835,9.9096,235800.0
2010-10-12 12:30:00,11.38,11.42,11.35,11.42,163500.0,9.9009,9.9357,9.8748,9.9357,163500.0
2010-10-12 12:35:00,11.42,11.47,11.41,11.46,97800.0,9.9357,9.9792,9.927,9.9705,97800.0
2010-10-12 12:40:00,11.47,11.47,11.43,11.46,267000.0,9.9792,9.9792,9.9444,9.9705,267000.0
2010-10-12 12:45:00,11.46,11.46,11.42,11.45,122500.0,9.9705,9.9705,9.9357,9.9618,122500.0
2010-10-12 12:50:00,11.44,11.45,11.43,11.45,145400.0,9.9531,9.9618,9.9444,9.9618,145400.0
2010-10-12 12:55:00,11.45,11.45,11.42,11.43,54200.0,9.9618,9.9618,9.9357,9.9444,54200.0
2010-10-12 13:00:00,11.43,11.45,11.41,11.44,103800.0,9.9444,9.9618,9.927,9.9531,103800.0
2010-10-12 13:05:00,11.44,11.45,11.43,11.44,62900.0,9.9531,9.9618,9.9444,9.9531,62900.0
2010-10-12 13:10:00,11.44,11.48,11.44,11.45,186200.0,9.9531,9.9879,9.9531,9.9618,186200.0
2010-10-12 13:15:00,11.44,11.45,11.42,11.43,87100.0,9.9531,9.9618,9.9357,9.9444,87100.0
2010-10-12 13:20:00,11.43,11.44,11.41,11.42,53300.0,9.9444,9.9531,9.927,9.9357,53300.0
2010-10-12 13:25:00,11.41,11.42,11.41,11.42,33100.0,9.927,9.9357,9.927,9.9357,33100.0
2010-10-12 13:30:00,11.42,11.44,11.41,11.44,180000.0,9.9357,9.9531,9.927,9.9531,180000.0
2010-10-12 13:35:00,11.44,11.46,11.43,11.46,105300.0,9.9531,9.9705,9.9444,9.9705,105300.0
2010-10-12 13:40:00,11.45,11.45,11.43,11.44,46100.0,9.9618,9.9618,9.9444,9.9531,46100.0
2010-10-12 13:45:00,11.43,11.44,11.43,11.43,30600.0,9.9444,9.9531,9.9444,9.9444,30600.0
2010-10-12 13:50:00,11.43,11.45,11.43,11.45,46300.0,9.9444,9.9618,9.9444,9.9618,46300.0
2010-10-12 13:55:00,11.44,11.45,11.44,11.45,70700.0,9.9531,9.9618,9.9531,9.9618,70700.0
2010-10-12 14:00:00,11.44,11.45,11.42,11.43,76500.0,9.9531,9.9618,9.9357,9.9444,76500.0
2010-10-12 14:05:00,11.42,11.46,11.42,11.46,164900.0,9.9357,9.9705,9.9357,9.9705,164900.0
2010-10-12 14:10:00,11.46,11.49,11.45,11.48,95900.0,9.9705,9.9966,9.9618,9.9879,95900.0
2010-10-12 14:15:00,11.48,11.52,11.47,11.5,153600.0,9.9879,10.0227,9.9792,10.0053,153600.0
2010-10-12 14:20:00,11.5,11.51,11.47,11.48,94100.0,10.0053,10.014,9.9792,9.9879,94100.0
2010-10-12 14:25:00,11.48,11.54,11.47,11.54,156600.0,9.9879,10.0401,9.9792,10.0401,156600.0
2010-10-12 14:30:00,11.53,11.54,11.49,11.51,136300.0,10.0314,10.0401,9.9966,10.014,136300.0
2010-10-12 14:35:00,11.5,11.54,11.5,11.5,94400.0,10.0053,10.0401,10.0053,10.0053,94400.0
2010-10-12 14:40:00,11.5,11.52,11.5,11.52,54900.0,10.0053,10.0227,10.0053,10.0227,54900.0
2010-10-12 14:45:00,11.52,11.55,11.51,11.55,141000.0,10.0227,10.0488,10.014,10.0488,141000.0
2010-10-12 14:50:00,11.55,11.57,11.54,11.57,140900.0,10.0488,10.0662,10.0401,10.0662,140900.0
2010-10-12 14:55:00,11.57,11.57,11.54,11.54,59700.0,10.0662,10.0662,10.0401,10.0401,59700.0
2010-10-12 15:00:00,11.54,11.55,11.53,11.53,106800.0,10.0401,10.0488,10.0314,10.0314,106800.0
2010-10-12 15:05:00,11.54,11.56,11.53,11.56,150700.0,10.0401,10.0575,10.0314,10.0575,150700.0
2010-10-12 15:10:00,11.55,11.57,11.54,11.54,108700.0,10.0488,10.0662,10.0401,10.0401,108700.0
2010-10-12 15:15:00,11.55,11.55,11.51,11.52,242800.0,10.0488,10.0488,10.014,10.0227,242800.0
2010-10-12 15:20:00,11.51,11.52,11.5,11.52,123100.0,10.014,10.0227,10.0053,10.0227,123100.0
2010-10-12 15:25:00,11.52,11.54,11.52,11.52,86300.0,10.0227,10.0401,10.0227,10.0227,86300.0
2010-10-12 15:30:00,11.53,11.53,11.49,11.5,112600.0,10.0314,10.0314,9.9966,10.0053,112600.0
2010-10-12 15:35:00,11.49,11.49,11.44,11.45,124400.0,9.9966,9.9966,9.9531,9.9618,124400.0
2010-10-12 15:40:00,11.45,11.46,11.42,11.42,94500.0,9.9618,9.9705,9.9357,9.9357,94500.0
2010-10-12 15:45:00,11.43,11.44,11.42,11.44,211500.0,9.9444,9.9531,9.9357,9.9531,211500.0
2010-10-12 15:50:00,11.43,11.45,11.43,11.44,233900.0,9.9444,9.9618,9.9444,9.9531,233900.0
2010-10-12 15:55:00,11.44,11.45,11.4,11.42,591900.0,9.9531,9.9618,9.9183,9.9357,591900.0
2010-10-13 09:30:00,11.49,11.49,11.23,11.4,548700.0,9.9966,9.9966,9.7704,9.9183,548700.0
2010-10-13 09:35:00,11.4,11.43,11.36,11.37,129200.0,9.9183,9.9444,9.8835,9.8922,129200.0
2010-10-13 09:40:00,11.37,11.4,11.35,11.38,122600.0,9.8922,9.9183,9.8748,9.9009,122600.0
2010-10-13 09:45:00,11.39,11.39,11.35,11.38,62400.0,9.9096,9.9096,9.8748,9.9009,62400.0
2010-10-13 09:50:00,11.39,11.5,11.38,11.5,175400.0,9.9096,10.0053,9.9009,10.0053,175400.0
2010-10-13 09:55:00,11.49,11.52,11.48,11.51,138600.0,9.9966,10.0227,9.9879,10.014,138600.0
2010-10-13 10:00:00,11.51,11.57,11.48,11.56,478300.0,10.014,10.0662,9.9879,10.0575,478300.0
2010-10-13 10:05:00,11.57,11.65,11.55,11.64,431600.0,10.0662,10.1358,10.0488,10.1271,431600.0
2010-10-13 10:10:00,11.65,11.65,11.58,11.59,287800.0,10.1358,10.1358,10.0749,10.0836,287800.0
2010-10-13 10:15:00,11.58,11.6,11.58,11.59,267800.0,10.0749,10.0923,10.0749,10.0836,267800.0
2010-10-13 10:20:00,11.6,11.62,11.59,11.6,86000.0,10.0923,10.1097,10.0836,10.0923,86000.0
2010-10-13 10:25:00,11.6,11.62,11.6,11.61,444800.0,10.0923,10.1097,10.0923,10.101,444800.0
2010-10-13 10:30:00,11.61,11.64,11.61,11.64,57700.0,10.101,10.1271,10.101,10.1271,57700.0
2010-10-13 10:35:00,11.64,11.65,11.63,11.64,78700.0,10.1271,10.1358,10.1184,10.1271,78700.0
2010-10-13 10:40:00,11.63,11.64,11.6,11.6,93700.0,10.1184,10.1271,10.0923,10.0923,93700.0
2010-10-13 10:45:00,11.6,11.61,11.58,11.59,326000.0,10.0923,10.101,10.0749,10.0836,326000.0
2010-10-13 10:50:00,11.58,11.64,11.58,11.64,107800.0,10.0749,10.1271,10.0749,10.1271,107800.0
2010-10-13 10:55:00,11.64,11.64,11.6,11.63,317600.0,10.1271,10.1271,10.0923,10.1184,317600.0
2010-10-13 11:00:00,11.62,11.63,11.61,11.61,33800.0,10.1097,10.1184,10.101,10.101,33800.0
2010-10-13 11:05:00,11.61,11.62,11.58,11.58,146400.0,10.101,10.1097,10.0749,10.0749,146400.0
2010-10-13 11:10:00,11.58,11.61,11.58,11.61,315300.0,10.0749,10.101,10.0749,10.101,315300.0
2010-10-13 11:15:00,11.6,11.62,11.6,11.6,50200.0,10.0923,10.1097,10.0923,10.0923,50200.0
2010-10-13 11:20:00,11.6,11.62,11.6,11.61,48000.0,10.0923,10.1097,10.0923,10.101,48000.0
2010-10-13 11:25:00,11.61,11.62,11.6,11.61,32200.0,10.101,10.1097,10.0923,10.101,32200.0
2010-10-13 11:30:00,11.6,11.61,11.6,11.6,80700.0,10.0923,10.101,10.0923,10.0923,80700.0
2010-10-13 11:35:00,11.6,11.63,11.6,11.62,92100.0,10.0923,10.1184,10.0923,10.1097,92100.0
2010-10-13 11:40:00,11.63,11.63,11.6,11.61,36600.0,10.1184,10.1184,10.0923,10.101,36600.0
2010-10-13 11:45:00,11.62,11.62,11.61,11.62,29100.0,10.1097,10.1097,10.101,10.1097,29100.0
2010-10-13 11:50:00,11.61,11.63,11.61,11.63,36600.0,10.101,10.1184,10.101,10.1184,36600.0
2010-10-13 11:55:00,11.63,11.64,11.61,11.64,62100.0,10.1184,10.1271,10.101,10.1271,62100.0
2010-10-13 12:00:00,11.63,11.65,11.63,11.65,46600.0,10.1184,10.1358,10.1184,10.1358,46600.0
2010-10-13 12:05:00,11.65,11.66,11.64,11.66,61700.0,10.1358,10.1445,10.1271,10.1445,61700.0
2010-10-13 12:10:00,11.65,11.66,11.63,11.63,34500.0,10.1358,10.1445,10.1184,10.1184,34500.0
2010-10-13 12:15:00,11.63,11.64,11.61,11.61,28000.0,10.1184,10.1271,10.101,10.101,28000.0
2010-10-13 12:20:00,11.61,11.62,11.6,11.61,34500.0,10.101,10.1097,10.0923,10.101,34500.0
2010-10-13 12:25:00,11.6,11.63,11.6,11.63,69500.0,10.0923,10.1184,10.0923,10.1184,69500.0
2010-10-13 12:30:00,11.62,11.63,11.62,11.62,24100.0,10.1097,10.1184,10.1097,10.1097,24100.0
2010-10-13 12:35:00,11.63,11.64,11.61,11.64,75900.0,10.1184,10.1271,10.101,10.1271,75900.0
2010-10-13 12:40:00,11.64,11.68,11.64,11.67,214900.0,10.1271,10.1619,10.1271,10.1532,214900.0
2010-10-13 12:45:00,11.68,11.69,11.67,11.68,90900.0,10.1619,10.1706,10.1532,10.1619,90900.0
2010-10-13 12:50:00,11.68,11.7,11.68,11.69,214500.0,10.1619,10.1793,10.1619,10.1706,214500.0
2010-10-13 12:55:00,11.69,11.7,11.68,11.68,144400.0,10.1706,10.1793,10.1619,10.1619,144400.0
2010-10-13 13:00:00,11.68,11.7,11.68,11.68,75600.0,10.1619,10.1793,10.1619,10.1619,75600.0
2010-10-13 13:05:00,11.69,11.69,11.67,11.69,88600.0,10.1706,10.1706,10.1532,10.1706,88600.0
2010-10-13 13:10:00,11.69,11.7,11.67,11.7,90300.0,10.1706,10.1793,10.1532,10.1793,90300.0
2010-10-13 13:15:00,11.7,11.73,11.69,11.69,306600.0,10.1793,10.2054,10.1706,10.1706,306600.0
2010-10-13 13:20:00,11.69,11.7,11.66,11.66,86700.0,10.1706,10.1793,10.1445,10.1445,86700.0
2010-10-13 13:25:00,11.67,11.67,11.64,11.66,46000.0,10.1532,10.1532,10.1271,10.1445,46000.0
2010-10-13 13:30:00,11.66,11.68,11.66,11.68,61500.0,10.1445,10.1619,10.1445,10.1619,61500.0
2010-10-13 13:35:00,11.67,11.71,11.67,11.7,66200.0,10.1532,10.188,10.1532,10.1793,66200.0
2010-10-13 13:40:00,11.7,11.72,11.69,11.7,77400.0,10.1793,10.1967,10.1706,10.1793,77400.0
2010-10-13 13:45:00,11.69,11.69,11.67,11.68,38100.0,10.1706,10.1706,10.1532,10.1619,38100.0
2010-10-13 13:50:00,11.68,11.69,11.64,11.67,122800.0,10.1619,10.1706,10.1271,10.1532,122800.0
2010-10-13 13:55:00,11.68,11.68,11.67,11.68,42500.0,10.1619,10.1619,10.1532,10.1619,42500.0
2010-10-13 14:00:00,11.67,11.68,11.67,11.68,29300.0,10.1532,10.1619,10.1532,10.1619,29300.0
2010-10-13 14:05:00,11.68,11.68,11.66,11.67,43600.0,10.1619,10.1619,10.1445,10.1532,43600.0
2010-10-13 14:10:00,11.67,11.67,11.65,11.66,29300.0,10.1532,10.1532,10.1358,10.1445,29300.0
2010-10-13 14:15:00,11.66,11.69,11.66,11.69,85600.0,10.1445,10.1706,10.1445,10.1706,85600.0
2010-10-13 14:20:00,11.68,11.69,11.68,11.68,31100.0,10.1619,10.1706,10.1619,10.1619,31100.0
2010-10-13 14:25:00,11.69,11.7,11.68,11.69,109100.0,10.1706,10.1793,10.1619,10.1706,109100.0
2010-10-13 14:30:00,11.69,11.69,11.68,11.68,34200.0,10.1706,10.1706,10.1619,10.1619,34200.0
2010-10-13 14:35:00,11.68,11.69,11.66,11.68,60800.0,10.1619,10.1706,10.1445,10.1619,60800.0
2010-10-13 14:40:00,11.68,11.7,11.68,11.69,114200.0,10.1619,10.1793,10.1619,10.1706,114200.0
2010-10-13 14:45:00,11.69,11.7,11.67,11.67,86100.0,10.1706,10.1793,10.1532,10.1532,86100.0
2010-10-13 14:50:00,11.67,11.68,11.67,11.67,37100.0,10.1532,10.1619,10.1532,10.1532,37100.0
2010-10-13 14:55:00,11.67,11.68,11.67,11.68,59900.0,10.1532,10.1619,10.1532,10.1619,59900.0
2010-10-13 15:00:00,11.67,11.68,11.65,11.65,120800.0,10.1532,10.1619,10.1358,10.1358,120800.0
2010-10-13 15:05:00,11.65,11.66,11.63,11.64,56700.0,10.1358,10.1445,10.1184,10.1271,56700.0
2010-10-13 15:10:00,11.63,11.64,11.61,11.62,119100.0,10.1184,10.1271,10.101,10.1097,119100.0
2010-10-13 15:15:00,11.62,11.67,11.62,11.66,138100.0,10.1097,10.1532,10.1097,10.1445,138100.0
2010-10-13 15:20:00,11.66,11.67,11.66,11.66,29200.0,10.1445,10.1532,10.1445,10.1445,29200.0
2010-10-13 15:25:00,11.65,11.66,11.62,11.62,32000.0,10.1358,10.1445,10.1097,10.1097,32000.0
2010-10-13 15:30:00,11.62,11.63,11.6,11.6,49600.0,10.1097,10.1184,10.0923,10.0923,49600.0
2010-10-13 15:35:00,11.6,11.62,11.59,11.6,96300.0,10.0923,10.1097,10.0836,10.0923,96300.0
2010-10-13 15:40:00,11.6,11.6,11.56,11.58,130500.0,10.0923,10.0923,10.0575,10.0749,130500.0
2010-10-13 15:45:00,11.59,11.59,11.58,11.58,104600.0,10.0836,10.0836,10.0749,10.0749,104600.0
2010-10-13 15:50:00,11.58,11.59,11.57,11.57,159000.0,10.0749,10.0836,10.0662,10.0662,159000.0
2010-10-13 15:55:00,11.58,11.58,11.56,11.57,315200.0,10.0749,10.0749,10.0575,10.0662,315200.0
2010-10-14 09:30:00,11.6,11.62,11.5,11.57,103800.0,10.0923,10.1097,10.0053,10.0662,103800.0
2010-10-14 09:35:00,11.58,11.58,11.49,11.52,76200.0,10.0749,10.0749,9.9966,10.0227,76200.0
2010-10-14 09:40:00,11.51,11.59,11.5,11.54,47600.0,10.014,10.0836,10.0053,10.0401,47600.0
2010-10-14 09:45:00,11.54,11.55,11.49,11.51,204200.0,10.0401,10.0488,9.9966,10.014,204200.0
2010-10-14 09:50:00,11.51,11.51,11.46,11.5,97600.0,10.014,10.014,9.9705,10.0053,97600.0
2010-10-14 09:55:00,11.5,11.51,11.47,11.49,87100.0,10.0053,10.014,9.9792,9.9966,87100.0
2010-10-14 10:00:00,11.49,11.51,11.49,11.51,86000.0,9.9966,10.014,9.9966,10.014,86000.0
2010-10-14 10:05:00,11.5,11.51,11.49,11.51,38700.0,10.0053,10.014,9.9966,10.014,38700.0
2010-10-14 10:10:00,11.51,11.53,11.5,11.5,49100.0,10.014,10.0314,10.0053,10.0053,49100.0
2010-10-14 10:15:00,11.5,11.51,11.49,11.49,129800.0,10.0053,10.014,9.9966,9.9966,129800.0
2010-10-14 10:20:00,11.5,11.5,11.45,11.49,305300.0,10.0053,10.0053,9.9618,9.9966,305300.0
2010-10-14 10:25:00,11.49,11.49,11.45,11.45,30200.0,9.9966,9.9966,9.9618,9.9618,30200.0
2010-10-14 10:30:00,11.46,11.46,11.43,11.45,101900.0,9.9705,9.9705,9.9444,9.9618,101900.0
2010-10-14 10:35:00,11.44,11.47,11.44,11.46,32800.0,9.9531,9.9792,9.9531,9.9705,32800.0
2010-10-14 10:40:00,11.47,11.47,11.45,11.45,26300.0,9.9792,9.9792,9.9618,9.9618,26300.0
2010-10-14 10:45:00,11.45,11.5,11.45,11.49,44500.0,9.9618,10.0053,9.9618,9.9966,44500.0
2010-10-14 10:50:00,11.49,11.49,11.48,11.48,17800.0,9.9966,9.9966,9.9879,9.9879,17800.0
2010-10-14 10:55:00,11.48,11.49,11.47,11.48,46800.0,9.9879,9.9966,9.9792,9.9879,46800.0
2010-10-14 11:00:00,11.49,11.49,11.46,11.47,83000.0,9.9966,9.9966,9.9705,9.9792,83000.0
2010-10-14 11:05:00,11.48,11.5,11.46,11.5,102800.0,9.9879,10.0053,9.9705,10.0053,102800.0
2010-10-14 11:10:00,11.5,11.5,11.47,11.48,69200.0,10.0053,10.0053,9.9792,9.9879,69200.0
2010-10-14 11:15:00,11.47,11.48,11.42,11.43,85900.0,9.9792,9.9879,9.9357,9.9444,85900.0
2010-10-14 11:20:00,11.43,11.47,11.43,11.45,86500.0,9.9444,9.9792,9.9444,9.9618,86500.0
2010-10-14 11:25:00,11.45,11.46,11.42,11.44,59400.0,9.9618,9.9705,9.9357,9.9531,59400.0
2010-10-14 11:30:00,11.44,11.47,11.43,11.47,54500.0,9.9531,9.9792,9.9444,9.9792,54500.0
2010-10-14 11:35:00,11.47,11.5,11.46,11.5,79300.0,9.9792,10.0053,9.9705,10.0053,79300.0
2010-10-14 11:40:00,11.49,11.5,11.45,11.46,70900.0,9.9966,10.0053,9.9618,9.9705,70900.0
2010-10-14 11:45:00,11.45,11.46,11.45,11.45,246300.0,9.9618,9.9705,9.9618,9.9618,246300.0
2010-10-14 11:50:00,11.45,11.47,11.44,11.45,141200.0,9.9618,9.9792,9.9531,9.9618,141200.0
2010-10-14 11:55:00,11.44,11.44,11.41,11.43,48800.0,9.9531,9.9531,9.927,9.9444,48800.0
2010-10-14 12:00:00,11.44,11.45,11.43,11.43,28200.0,9.9531,9.9618,9.9444,9.9444,28200.0
2010-10-14 12:05:00,11.43,11.44,11.42,11.42,15000.0,9.9444,9.9531,9.9357,9.9357,15000.0
2010-10-14 12:10:00,11.43,11.43,11.41,11.42,241200.0,9.9444,9.9444,9.927,9.9357,241200.0
2010-10-14 12:15:00,11.42,11.43,11.4,11.4,90500.0,9.9357,9.9444,9.9183,9.9183,90500.0
2010-10-14 12:20:00,11.41,11.42,11.4,11.41,18600.0,9.927,9.9357,9.9183,9.927,18600.0
2010-10-14 12:25:00,11.42,11.42,11.41,11.41,145400.0,9.9357,9.9357,9.927,9.927,145400.0
2010-10-14 12:30:00,11.41,11.42,11.41,11.41,66300.0,9.927,9.9357,9.927,9.927,66300.0
2010-10-14 12:35:00,11.42,11.42,11.41,11.42,14100.0,9.9357,9.9357,9.927,9.9357,14100.0
2010-10-14 12:40:00,11.41,11.45,11.41,11.45,35500.0,9.927,9.9618,9.927,9.9618,35500.0
2010-10-14 12:45:00,11.45,11.47,11.44,11.47,40700.0,9.9618,9.9792,9.9531,9.9792,40700.0
2010-10-14 12:50:00,11.46,11.47,11.46,11.47,16400.0,9.9705,9.9792,9.9705,9.9792,16400.0
2010-10-14 12:55:00,11.46,11.52,11.46,11.52,69800.0,9.9705,10.0227,9.9705,10.0227,69800.0
2010-10-14 13:00:00,11.52,11.52,11.47,11.48,45400.0,10.0227,10.0227,9.9792,9.9879,45400.0
2010-10-14 13:05:00,11.47,11.48,11.45,11.45,105800.0,9.9792,9.9879,9.9618,9.9618,105800.0
2010-10-14 13:10:00,11.45,11.46,11.45,11.46,17600.0,9.9618,9.9705,9.9618,9.9705,17600.0
2010-10-14 13:15:00,11.46,11.46,11.45,11.46,33600.0,9.9705,9.9705,9.9618,9.9705,33600.0
2010-10-14 13:20:00,11.45,11.46,11.42,11.42,76000.0,9.9618,9.9705,9.9357,9.9357,76000.0
2010-10-14 13:25:00,11.43,11.43,11.41,11.42,44900.0,9.9444,9.9444,9.927,9.9357,44900.0
2010-10-14 13:30:00,11.41,11.44,11.41,11.44,49100.0,9.927,9.9531,9.927,9.9531,49100.0
2010-10-14 13:35:00,11.44,11.44,11.42,11.43,54700.0,9.9531,9.9531,9.9357,9.9444,54700.0
2010-10-14 13:40:00,11.43,11.45,11.42,11.44,40300.0,9.9444,9.9618,9.9357,9.9531,40300.0
2010-10-14 13:45:00,11.44,11.44,11.43,11.44,18100.0,9.9531,9.9531,9.9444,9.9531,18100.0
2010-10-14 13:50:00,11.44,11.48,11.43,11.48,42400.0,9.9531,9.9879,9.9444,9.9879,42400.0
2010-10-14 13:55:00,11.48,11.49,11.47,11.49,37200.0,9.9879,9.9966,9.9792,9.9966,37200.0
2010-10-14 14:00:00,11.49,11.5,11.46,11.46,99600.0,9.9966,10.0053,9.9705,9.9705,99600.0
2010-10-14 14:05:00,11.46,11.47,11.43,11.43,45500.0,9.9705,9.9792,9.9444,9.9444,45500.0
2010-10-14 14:10:00,11.44,11.45,11.42,11.45,88800.0,9.9531,9.9618,9.9357,9.9618,88800.0
2010-10-14 14:15:00,11.45,11.45,11.43,11.44,306500.0,9.9618,9.9618,9.9444,9.9531,306500.0
2010-10-14 14:20:00,11.44,11.45,11.42,11.42,94600.0,9.9531,9.9618,9.9357,9.9357,94600.0
2010-10-14 14:25:00,11.43,11.43,11.42,11.42,32200.0,9.9444,9.9444,9.9357,9.9357,32200.0
2010-10-14 14:30:00,11.42,11.43,11.42,11.42,49300.0,9.9357,9.9444,9.9357,9.9357,49300.0
2010-10-14 14:35:00,11.42,11.43,11.41,11.43,55800.0,9.9357,9.9444,9.927,9.9444,55800.0
2010-10-14 14:40:00,11.43,11.43,11.41,11.42,65500.0,9.9444,9.9444,9.927,9.9357,65500.0
2010-10-14 14:45:00,11.42,11.43,11.42,11.43,30800.0,9.9357,9.9444,9.9357,9.9444,30800.0
2010-10-14 14:50:00,11.43,11.44,11.42,11.43,64500.0,9.9444,9.9531,9.9357,9.9444,64500.0
2010-10-14 14:55:00,11.42,11.43,11.4,11.4,95800.0,9.9357,9.9444,9.9183,9.9183,95800.0
2010-10-14 15:00:00,11.4,11.41,11.38,11.39,131000.0,9.9183,9.927,9.9009,9.9096,131000.0
2010-10-14 15:05:00,11.38,11.4,11.38,11.4,69600.0,9.9009,9.9183,9.9009,9.9183,69600.0
2010-10-14 15:10:00,11.4,11.4,11.39,11.4,36500.0,9.9183,9.9183,9.9096,9.9183,36500.0
2010-10-14 15:15:00,11.4,11.4,11.39,11.4,88100.0,9.9183,9.9183,9.9096,9.9183,88100.0
2010-10-14 15:20:00,11.4,11.41,11.39,11.41,109900.0,9.9183,9.927,9.9096,9.927,109900.0
2010-10-14 15:25:00,11.4,11.41,11.4,11.4,33100.0,9.9183,9.927,9.9183,9.9183,33100.0
2010-10-14 15:30:00,11.41,11.43,11.4,11.43,97500.0,9.927,9.9444,9.9183,9.9444,97500.0
2010-10-14 15:35:00,11.43,11.43,11.42,11.43,44500.0,9.9444,9.9444,9.9357,9.9444,44500.0
2010-10-14 15:40:00,11.43,11.43,11.42,11.43,80200.0,9.9444,9.9444,9.9357,9.9444,80200.0
2010-10-14 15:45:00,11.43,11.45,11.42,11.44,292100.0,9.9444,9.9618,9.9357,9.9531,292100.0
2010-10-14 15:50:00,11.43,11.46,11.43,11.45,605200.0,9.9444,9.9705,9.9444,9.9618,605200.0
2010-10-14 15:55:00,11.45,11.46,11.44,11.45,447300.0,9.9618,9.9705,9.9531,9.9618,447300.0
2010-10-15 09:30:00,11.5,11.6,11.5,11.57,82900.0,10.0053,10.0923,10.0053,10.0662,82900.0
2010-10-15 09:35:00,11.57,11.57,11.5,11.51,61500.0,10.0662,10.0662,10.0053,10.014,61500.0
2010-10-15 09:40:00,11.5,11.51,11.43,11.46,168600.0,10.0053,10.014,9.9444,9.9705,168600.0
2010-10-15 09:45:00,11.45,11.48,11.43,11.45,107600.0,9.9618,9.9879,9.9444,9.9618,107600.0
2010-10-15 09:50:00,11.46,11.5,11.45,11.48,63500.0,9.9705,10.0053,9.9618,9.9879,63500.0
2010-10-15 09:55:00,11.48,11.48,11.43,11.44,120500.0,9.9879,9.9879,9.9444,9.9531,120500.0
2010-10-15 10:00:00,11.44,11.46,11.39,11.4,130800.0,9.9531,9.9705,9.9096,9.9183,130800.0
2010-10-15 10:05:00,11.39,11.4,11.37,11.4,95000.0,9.9096,9.9183,9.8922,9.9183,95000.0
2010-10-15 10:10:00,11.41,11.41,11.37,11.39,52400.0,9.927,9.927,9.8922,9.9096,52400.0
2010-10-15 10:15:00,11.4,11.4,11.36,11.37,69100.0,9.9183,9.9183,9.8835,9.8922,69100.0
2010-10-15 10:20:00,11.37,11.38,11.35,11.35,84400.0,9.8922,9.9009,9.8748,9.8748,84400.0
2010-10-15 10:25:00,11.36,11.36,11.32,11.35,418100.0,9.8835,9.8835,9.8487,9.8748,418100.0
2010-10-15 10:30:00,11.35,11.39,11.33,11.39,130900.0,9.8748,9.9096,9.8574,9.9096,130900.0
2010-10-15 10:35:00,11.39,11.39,11.34,11.34,144000.0,9.9096,9.9096,9.8661,9.8661,144000.0
2010-10-15 10:40:00,11.35,11.4,11.33,11.39,263800.0,9.8748,9.9183,9.8574,9.9096,263800.0
2010-10-15 10:45:00,11.39,11.39,11.36,11.36,33500.0,9.9096,9.9096,9.8835,9.8835,33500.0
2010-10-15 10:50:00,11.36,11.38,11.35,11.37,37800.0,9.8835,9.9009,9.8748,9.8922,37800.0
2010-10-15 10:55:00,11.36,11.39,11.36,11.38,38300.0,9.8835,9.9096,9.8835,9.9009,38300.0
2010-10-15 11:00:00,11.38,11.39,11.34,11.34,184200.0,9.9009,9.9096,9.8661,9.8661,184200.0
2010-10-15 11:05:00,11.34,11.39,11.33,11.39,79000.0,9.8661,9.9096,9.8574,9.9096,79000.0
2010-10-15 11:10:00,11.39,11.4,11.37,11.37,34700.0,9.9096,9.9183,9.8922,9.8922,34700.0
2010-10-15 11:15:00,11.37,11.4,11.37,11.38,20400.0,9.8922,9.9183,9.8922,9.9009,20400.0
2010-10-15 11:20:00,11.38,11.38,11.36,11.36,37900.0,9.9009,9.9009,9.8835,9.8835,37900.0
2010-10-15 11:25:00,11.36,11.37,11.35,11.37,127700.0,9.8835,9.8922,9.8748,9.8922,127700.0
2010-10-15 11:30:00,11.37,11.39,11.37,11.38,22500.0,9.8922,9.9096,9.8922,9.9009,22500.0
2010-10-15 11:35:00,11.38,11.39,11.36,11.39,50100.0,9.9009,9.9096,9.8835,9.9096,50100.0
2010-10-15 11:40:00,11.38,11.38,11.37,11.37,40100.0,9.9009,9.9009,9.8922,9.8922,40100.0
2010-10-15 11:45:00,11.37,11.37,11.35,11.36,29900.0,9.8922,9.8922,9.8748,9.8835,29900.0
2010-10-15 11:50:00,11.35,11.37,11.35,11.37,32500.0,9.8748,9.8922,9.8748,9.8922,32500.0
2010-10-15 11:55:00,11.36,11.37,11.35,11.37,32600.0,9.8835,9.8922,9.8748,9.8922,32600.0
2010-10-15 12:00:00,11.37,11.38,11.35,11.35,23000.0,9.8922,9.9009,9.8748,9.8748,23000.0
2010-10-15 12:05:00,11.35,11.37,11.35,11.36,31600.0,9.8748,9.8922,9.8748,9.8835,31600.0
2010-10-15 12:10:00,11.36,11.36,11.35,11.35,30700.0,9.8835,9.8835,9.8748,9.8748,30700.0
2010-10-15 12:15:00,11.35,11.37,11.35,11.36,35600.0,9.8748,9.8922,9.8748,9.8835,35600.0
2010-10-15 12:20:00,11.36,11.36,11.35,11.35,38300.0,9.8835,9.8835,9.8748,9.8748,38300.0
2010-10-15 12:25:00,11.35,11.36,11.35,11.35,17700.0,9.8748,9.8835,9.8748,9.8748,17700.0
2010-10-15 12:30:00,11.35,11.37,11.35,11.36,26800.0,9.8748,9.8922,9.8748,9.8835,26800.0
2010-10-15 12:35:00,11.36,11.37,11.35,11.35,39000.0,9.8835,9.8922,9.8748,9.8748,39000.0
2010-10-15 12:40:00,11.36,11.36,11.35,11.35,36500.0,9.8835,9.8835,9.8748,9.8748,36500.0
2010-10-15 12:45:00,11.35,11.37,11.35,11.36,76600.0,9.8748,9.8922,9.8748,9.8835,76600.0
2010-10-15 12:50:00,11.36,11.37,11.35,11.35,49700.0,9.8835,9.8922,9.8748,9.8748,49700.0
2010-10-15 12:55:00,11.36,11.36,11.34,11.35,83000.0,9.8835,9.8835,9.8661,9.8748,83000.0
2010-10-15 13:00:00,11.35,11.36,11.35,11.35,21900.0,9.8748,9.8835,9.8748,9.8748,21900.0
2010-10-15 13:05:00,11.35,11.36,11.33,11.35,94900.0,9.8748,9.8835,9.8574,9.8748,94900.0
2010-10-15 13:10:00,11.36,11.36,11.33,11.35,52200.0,9.8835,9.8835,9.8574,9.8748,52200.0
2010-10-15 13:15:00,11.34,11.35,11.33,11.33,44700.0,9.8661,9.8748,9.8574,9.8574,44700.0
2010-10-15 13:20:00,11.33,11.36,11.33,11.35,49400.0,9.8574,9.8835,9.8574,9.8748,49400.0
2010-10-15 13:25:00,11.35,11.36,11.33,11.36,53900.0,9.8748,9.8835,9.8574,9.8835,53900.0
2010-10-15 13:30:00,11.36,11.36,11.35,11.35,4700.0,9.8835,9.8835,9.8748,9.8748,4700.0
2010-10-15 13:35:00,11.36,11.36,11.35,11.35,39900.0,9.8835,9.8835,9.8748,9.8748,39900.0
2010-10-15 13:40:00,11.35,11.36,11.33,11.35,81200.0,9.8748,9.8835,9.8574,9.8748,81200.0
2010-10-15 13:45:00,11.36,11.36,11.33,11.35,70500.0,9.8835,9.8835,9.8574,9.8748,70500.0
2010-10-15 13:50:00,11.35,11.38,11.35,11.35,40700.0,9.8748,9.9009,9.8748,9.8748,40700.0
2010-10-15 13:55:00,11.35,11.35,11.33,11.33,32400.0,9.8748,9.8748,9.8574,9.8574,32400.0
2010-10-15 14:00:00,11.33,11.35,11.31,11.33,71200.0,9.8574,9.8748,9.84,9.8574,71200.0
2010-10-15 14:05:00,11.32,11.33,11.31,11.31,64400.0,9.8487,9.8574,9.84,9.84,64400.0
2010-10-15 14:10:00,11.32,11.33,11.31,11.33,26300.0,9.8487,9.8574,9.84,9.8574,26300.0
2010-10-15 14:15:00,11.32,11.35,11.31,11.33,84900.0,9.8487,9.8748,9.84,9.8574,84900.0
2010-10-15 14:20:00,11.33,11.34,11.32,11.32,27700.0,9.8574,9.8661,9.8487,9.8487,27700.0
2010-10-15 14:25:00,11.32,11.34,11.32,11.32,105000.0,9.8487,9.8661,9.8487,9.8487,105000.0
2010-10-15 14:30:00,11.32,11.33,11.32,11.33,117800.0,9.8487,9.8574,9.8487,9.8574,117800.0
2010-10-15 14:35:00,11.32,11.35,11.32,11.34,62800.0,9.8487,9.8748,9.8487,9.8661,62800.0
2010-10-15 14:40:00,11.34,11.35,11.34,11.34,60400.0,9.8661,9.8748,9.8661,9.8661,60400.0
2010-10-15 14:45:00,11.34,11.35,11.34,11.34,26600.0,9.8661,9.8748,9.8661,9.8661,26600.0
2010-10-15 14:50:00,11.34,11.35,11.34,11.35,49700.0,9.8661,9.8748,9.8661,9.8748,49700.0
2010-10-15 14:55:00,11.35,11.35,11.34,11.34,35800.0,9.8748,9.8748,9.8661,9.8661,35800.0
2010-10-15 15:00:00,11.34,11.35,11.32,11.32,124300.0,9.8661,9.8748,9.8487,9.8487,124300.0
2010-10-15 15:05:00,11.32,11.34,11.32,11.34,62000.0,9.8487,9.8661,9.8487,9.8661,62000.0
2010-10-15 15:10:00,11.33,11.34,11.31,11.32,60900.0,9.8574,9.8661,9.84,9.8487,60900.0
2010-10-15 15:15:00,11.31,11.32,11.31,11.31,57600.0,9.84,9.8487,9.84,9.84,57600.0
2010-10-15 15:20:00,11.31,11.33,11.31,11.33,83100.0,9.84,9.8574,9.84,9.8574,83100.0
2010-10-15 15:25:00,11.33,11.34,11.32,11.34,76200.0,9.8574,9.8661,9.8487,9.8661,76200.0
2010-10-15 15:30:00,11.33,11.34,11.31,11.34,121100.0,9.8574,9.8661,9.84,9.8661,121100.0
2010-10-15 15:35:00,11.34,11.36,11.33,11.34,122600.0,9.8661,9.8835,9.8574,9.8661,122600.0
2010-10-15 15:40:00,11.33,11.34,11.32,11.34,97000.0,9.8574,9.8661,9.8487,9.8661,97000.0
2010-10-15 15:45:00,11.34,11.38,11.33,11.38,124600.0,9.8661,9.9009,9.8574,9.9009,124600.0
2010-10-15 15:50:00,11.38,11.39,11.35,11.36,224600.0,9.9009,9.9096,9.8748,9.8835,224600.0
2010-10-15 15:55:00,11.36,11.4,11.35,11.38,647200.0,9.8835,9.9183,9.8748,9.9009,647200.0
2010-10-18 09:30:00,11.43,11.45,11.33,11.35,147800.0,9.9444,9.9618,9.8574,9.8748,147800.0
2010-10-18 09:35:00,11.35,11.36,11.31,11.33,94600.0,9.8748,9.8835,9.84,9.8574,94600.0
2010-10-18 09:40:00,11.34,11.34,11.12,11.15,327600.0,9.8661,9.8661,9.6747,9.7008,327600.0
2010-10-18 09:45:00,11.15,11.28,11.14,11.27,382500.0,9.7008,9.8139,9.6921,9.8052,382500.0
2010-10-18 09:50:00,11.27,11.34,11.25,11.33,114400.0,9.8052,9.8661,9.7878,9.8574,114400.0
2010-10-18 09:55:00,11.33,11.37,11.29,11.3,236800.0,9.8574,9.8922,9.8226,9.8313,236800.0
2010-10-18 10:00:00,11.3,11.3,11.27,11.28,93300.0,9.8313,9.8313,9.8052,9.8139,93300.0
2010-10-18 10:05:00,11.27,11.28,11.23,11.25,309700.0,9.8052,9.8139,9.7704,9.7878,309700.0
2010-10-18 10:10:00,11.24,11.25,11.23,11.24,138200.0,9.7791,9.7878,9.7704,9.7791,138200.0
2010-10-18 10:15:00,11.24,11.25,11.2,11.25,149100.0,9.7791,9.7878,9.7443,9.7878,149100.0
2010-10-18 10:20:00,11.24,11.26,11.22,11.25,114600.0,9.7791,9.7965,9.7617,9.7878,114600.0
2010-10-18 10:25:00,11.24,11.26,11.23,11.26,158500.0,9.7791,9.7965,9.7704,9.7965,158500.0
2010-10-18 10:30:00,11.26,11.27,11.24,11.26,180500.0,9.7965,9.8052,9.7791,9.7965,180500.0
2010-10-18 10:35:00,11.26,11.27,11.25,11.27,61700.0,9.7965,9.8052,9.7878,9.8052,61700.0
2010-10-18 10:40:00,11.26,11.28,11.25,11.28,43700.0,9.7965,9.8139,9.7878,9.8139,43700.0
2010-10-18 10:45:00,11.28,11.28,11.24,11.24,129200.0,9.8139,9.8139,9.7791,9.7791,129200.0
2010-10-18 10:50:00,11.24,11.32,11.24,11.3,111100.0,9.7791,9.8487,9.7791,9.8313,111100.0
2010-10-18 10:55:00,11.3,11.34,11.3,11.31,36300.0,9.8313,9.8661,9.8313,9.84,36300.0
2010-10-18 11:00:00,11.32,11.34,11.31,11.33,36300.0,9.8487,9.8661,9.84,9.8574,36300.0
2010-10-18 11:05:00,11.34,11.35,11.33,11.34,208500.0,9.8661,9.8748,9.8574,9.8661,208500.0
2010-10-18 11:10:00,11.33,11.34,11.31,11.32,50200.0,9.8574,9.8661,9.84,9.8487,50200.0
2010-10-18 11:15:00,11.33,11.35,11.32,11.35,59500.0,9.8574,9.8748,9.8487,9.8748,59500.0
2010-10-18 11:20:00,11.35,11.35,11.34,11.34,92400.0,9.8748,9.8748,9.8661,9.8661,92400.0
2010-10-18 11:25:00,11.34,11.38,11.33,11.37,42000.0,9.8661,9.9009,9.8574,9.8922,42000.0
2010-10-18 11:30:00,11.37,11.37,11.33,11.34,21700.0,9.8922,9.8922,9.8574,9.8661,21700.0
2010-10-18 11:35:00,11.34,11.34,11.31,11.33,22600.0,9.8661,9.8661,9.84,9.8574,22600.0
2010-10-18 11:40:00,11.33,11.33,11.3,11.31,21500.0,9.8574,9.8574,9.8313,9.84,21500.0
2010-10-18 11:45:00,11.31,11.35,11.31,11.35,21400.0,9.84,9.8748,9.84,9.8748,21400.0
2010-10-18 11:50:00,11.35,11.36,11.32,11.33,19500.0,9.8748,9.8835,9.8487,9.8574,19500.0
2010-10-18 11:55:00,11.34,11.38,11.33,11.38,13400.0,9.8661,9.9009,9.8574,9.9009,13400.0
2010-10-18 12:00:00,11.38,11.39,11.37,11.39,13900.0,9.9009,9.9096,9.8922,9.9096,13900.0
2010-10-18 12:05:00,11.39,11.39,11.35,11.36,17900.0,9.9096,9.9096,9.8748,9.8835,17900.0
2010-10-18 12:10:00,11.36,11.38,11.35,11.38,12000.0,9.8835,9.9009,9.8748,9.9009,12000.0
2010-10-18 12:15:00,11.38,11.38,11.36,11.36,20600.0,9.9009,9.9009,9.8835,9.8835,20600.0
2010-10-18 12:20:00,11.36,11.36,11.34,11.34,9500.0,9.8835,9.8835,9.8661,9.8661,9500.0
2010-10-18 12:25:00,11.34,11.34,11.31,11.31,15400.0,9.8661,9.8661,9.84,9.84,15400.0
2010-10-18 12:30:00,11.32,11.32,11.3,11.32,13300.0,9.8487,9.8487,9.8313,9.8487,13300.0
2010-10-18 12:35:00,11.33,11.34,11.32,11.33,16600.0,9.8574,9.8661,9.8487,9.8574,16600.0
2010-10-18 12:40:00,11.34,11.36,11.34,11.36,5100.0,9.8661,9.8835,9.8661,9.8835,5100.0
2010-10-18 12:45:00,11.36,11.36,11.34,11.35,16000.0,9.8835,9.8835,9.8661,9.8748,16000.0
2010-10-18 12:50:00,11.35,11.36,11.34,11.36,21100.0,9.8748,9.8835,9.8661,9.8835,21100.0
2010-10-18 12:55:00,11.35,11.36,11.34,11.36,10000.0,9.8748,9.8835,9.8661,9.8835,10000.0
2010-10-18 13:00:00,11.36,11.36,11.34,11.34,30300.0,9.8835,9.8835,9.8661,9.8661,30300.0
2010-10-18 13:05:00,11.35,11.37,11.35,11.37,21800.0,9.8748,9.8922,9.8748,9.8922,21800.0
2010-10-18 13:10:00,11.36,11.37,11.34,11.37,32000.0,9.8835,9.8922,9.8661,9.8922,32000.0
2010-10-18 13:15:00,11.37,11.38,11.35,11.36,27500.0,9.8922,9.9009,9.8748,9.8835,27500.0
2010-10-18 13:20:00,11.35,11.36,11.33,11.33,18200.0,9.8748,9.8835,9.8574,9.8574,18200.0
2010-10-18 13:25:00,11.34,11.35,11.33,11.33,18700.0,9.8661,9.8748,9.8574,9.8574,18700.0
2010-10-18 13:30:00,11.33,11.36,11.32,11.35,39700.0,9.8574,9.8835,9.8487,9.8748,39700.0
2010-10-18 13:35:00,11.36,11.38,11.35,11.38,14300.0,9.8835,9.9009,9.8748,9.9009,14300.0
2010-10-18 13:40:00,11.38,11.38,11.37,11.38,12900.0,9.9009,9.9009,9.8922,9.9009,12900.0
2010-10-18 13:45:00,11.38,11.38,11.37,11.37,12500.0,9.9009,9.9009,9.8922,9.8922,12500.0
2010-10-18 13:50:00,11.38,11.4,11.37,11.4,79400.0,9.9009,9.9183,9.8922,9.9183,79400.0
2010-10-18 13:55:00,11.39,11.41,11.39,11.4,44900.0,9.9096,9.927,9.9096,9.9183,44900.0
2010-10-18 14:00:00,11.4,11.42,11.38,11.38,305300.0,9.9183,9.9357,9.9009,9.9009,305300.0
2010-10-18 14:05:00,11.38,11.38,11.36,11.37,51900.0,9.9009,9.9009,9.8835,9.8922,51900.0
2010-10-18 14:10:00,11.36,11.37,11.34,11.35,100900.0,9.8835,9.8922,9.8661,9.8748,100900.0
2010-10-18 14:15:00,11.34,11.37,11.34,11.35,68700.0,9.8661,9.8922,9.8661,9.8748,68700.0
2010-10-18 14:20:00,11.35,11.35,11.33,11.34,77100.0,9.8748,9.8748,9.8574,9.8661,77100.0
2010-10-18 14:25:00,11.33,11.38,11.33,11.36,92700.0,9.8574,9.9009,9.8574,9.8835,92700.0
2010-10-18 14:30:00,11.36,11.37,11.36,11.36,24600.0,9.8835,9.8922,9.8835,9.8835,24600.0
2010-10-18 14:35:00,11.37,11.39,11.37,11.39,41600.0,9.8922,9.9096,9.8922,9.9096,41600.0
2010-10-18 14:40:00,11.39,11.41,11.38,11.4,43800.0,9.9096,9.927,9.9009,9.9183,43800.0
2010-10-18 14:45:00,11.4,11.42,11.39,11.41,85500.0,9.9183,9.9357,9.9096,9.927,85500.0
2010-10-18 14:50:00,11.4,11.41,11.4,11.41,17400.0,9.9183,9.927,9.9183,9.927,17400.0
2010-10-18 14:55:00,11.41,11.42,11.4,11.41,39600.0,9.927,9.9357,9.9183,9.927,39600.0
2010-10-18 15:00:00,11.41,11.45,11.41,11.44,37800.0,9.927,9.9618,9.927,9.9531,37800.0
2010-10-18 15:05:00,11.44,11.47,11.44,11.47,51300.0,9.9531,9.9792,9.9531,9.9792,51300.0
2010-10-18 15:10:00,11.47,11.48,11.46,11.47,83700.0,9.9792,9.9879,9.9705,9.9792,83700.0
2010-10-18 15:15:00,11.47,11.48,11.44,11.47,107700.0,9.9792,9.9879,9.9531,9.9792,107700.0
2010-10-18 15:20:00,11.47,11.47,11.45,11.45,126500.0,9.9792,9.9792,9.9618,9.9618,126500.0
2010-10-18 15:25:00,11.45,11.48,11.45,11.48,126100.0,9.9618,9.9879,9.9618,9.9879,126100.0
2010-10-18 15:30:00,11.49,11.5,11.47,11.5,86400.0,9.9966,10.0053,9.9792,10.0053,86400.0
2010-10-18 15:35:00,11.5,11.51,11.49,11.49,131700.0,10.0053,10.014,9.9966,9.9966,131700.0
2010-10-18 15:40:00,11.49,11.5,11.46,11.49,200900.0,9.9966,10.0053,9.9705,9.9966,200900.0
2010-10-18 15:45:00,11.5,11.51,11.49,11.51,121900.0,10.0053,10.014,9.9966,10.014,121900.0
2010-10-18 15:50:00,11.5,11.51,11.47,11.47,168200.0,10.0053,10.014,9.9792,9.9792,168200.0
2010-10-18 15:55:00,11.47,11.51,11.47,11.5,429400.0,9.9792,10.014,9.9792,10.0053,429400.0
2010-10-19 09:30:00,11.33,11.35,11.3,11.34,99000.0,9.8574,9.8748,9.8313,9.8661,99000.0
2010-10-19 09:35:00,11.34,11.41,11.33,11.38,48000.0,9.8661,9.927,9.8574,9.9009,48000.0
2010-10-19 09:40:00,11.38,11.44,11.35,11.35,173000.0,9.9009,9.9531,9.8748,9.8748,173000.0
2010-10-19 09:45:00,11.35,11.38,11.35,11.38,124800.0,9.8748,9.9009,9.8748,9.9009,124800.0
2010-10-19 09:50:00,11.38,11.4,11.37,11.39,109400.0,9.9009,9.9183,9.8922,9.9096,109400.0
2010-10-19 09:55:00,11.39,11.41,11.37,11.41,96100.0,9.9096,9.927,9.8922,9.927,96100.0
2010-10-19 10:00:00,11.4,11.46,11.4,11.45,125900.0,9.9183,9.9705,9.9183,9.9618,125900.0
2010-10-19 10:05:00,11.45,11.46,11.42,11.42,136200.0,9.9618,9.9705,9.9357,9.9357,136200.0
2010-10-19 10:10:00,11.43,11.46,11.42,11.43,84200.0,9.9444,9.9705,9.9357,9.9444,84200.0
2010-10-19 10:15:00,11.42,11.46,11.42,11.45,103100.0,9.9357,9.9705,9.9357,9.9618,103100.0
2010-10-19 10:20:00,11.45,11.46,11.42,11.43,114800.0,9.9618,9.9705,9.9357,9.9444,114800.0
2010-10-19 10:25:00,11.43,11.44,11.43,11.43,52300.0,9.9444,9.9531,9.9444,9.9444,52300.0
2010-10-19 10:30:00,11.44,11.46,11.43,11.45,39300.0,9.9531,9.9705,9.9444,9.9618,39300.0
2010-10-19 10:35:00,11.45,11.49,11.44,11.46,86700.0,9.9618,9.9966,9.9531,9.9705,86700.0
2010-10-19 10:40:00,11.45,11.49,11.45,11.47,35000.0,9.9618,9.9966,9.9618,9.9792,35000.0
2010-10-19 10:45:00,11.47,11.49,11.46,11.47,43100.0,9.9792,9.9966,9.9705,9.9792,43100.0
2010-10-19 10:50:00,11.47,11.48,11.46,11.47,58000.0,9.9792,9.9879,9.9705,9.9792,58000.0
2010-10-19 10:55:00,11.46,11.51,11.46,11.51,192800.0,9.9705,10.014,9.9705,10.014,192800.0
2010-10-19 11:00:00,11.5,11.55,11.5,11.53,162800.0,10.0053,10.0488,10.0053,10.0314,162800.0
2010-10-19 11:05:00,11.54,11.54,11.51,11.53,59400.0,10.0401,10.0401,10.014,10.0314,59400.0
2010-10-19 11:10:00,11.52,11.54,11.52,11.53,31800.0,10.0227,10.0401,10.0227,10.0314,31800.0
2010-10-19 11:15:00,11.53,11.57,11.53,11.54,160700.0,10.0314,10.0662,10.0314,10.0401,160700.0
2010-10-19 11:20:00,11.54,11.55,11.5,11.52,182400.0,10.0401,10.0488,10.0053,10.0227,182400.0
2010-10-19 11:25:00,11.52,11.61,11.52,11.6,375100.0,10.0227,10.101,10.0227,10.0923,375100.0
2010-10-19 11:30:00,11.6,11.66,11.6,11.61,293300.0,10.0923,10.1445,10.0923,10.101,293300.0
2010-10-19 11:35:00,11.61,11.62,11.6,11.6,90600.0,10.101,10.1097,10.0923,10.0923,90600.0
2010-10-19 11:40:00,11.6,11.61,11.6,11.61,59700.0,10.0923,10.101,10.0923,10.101,59700.0
2010-10-19 11:45:00,11.61,11.7,11.61,11.7,160800.0,10.101,10.1793,10.101,10.1793,160800.0
2010-10-19 11:50:00,11.7,11.7,11.66,11.66,325300.0,10.1793,10.1793,10.1445,10.1445,325300.0
2010-10-19 11:55:00,11.67,11.7,11.66,11.7,149400.0,10.1532,10.1793,10.1445,10.1793,149400.0
2010-10-19 12:00:00,11.69,11.7,11.69,11.7,159700.0,10.1706,10.1793,10.1706,10.1793,159700.0
2010-10-19 12:05:00,11.69,11.7,11.67,11.67,77100.0,10.1706,10.1793,10.1532,10.1532,77100.0
2010-10-19 12:10:00,11.68,11.68,11.66,11.66,44300.0,10.1619,10.1619,10.1445,10.1445,44300.0
2010-10-19 12:15:00,11.66,11.68,11.66,11.66,113000.0,10.1445,10.1619,10.1445,10.1445,113000.0
2010-10-19 12:20:00,11.66,11.68,11.65,11.68,148900.0,10.1445,10.1619,10.1358,10.1619,148900.0
2010-10-19 12:25:00,11.68,11.68,11.66,11.66,72200.0,10.1619,10.1619,10.1445,10.1445,72200.0
2010-10-19 12:30:00,11.66,11.67,11.62,11.63,109900.0,10.1445,10.1532,10.1097,10.1184,109900.0
2010-10-19 12:35:00,11.62,11.63,11.59,11.6,180700.0,10.1097,10.1184,10.0836,10.0923,180700.0
2010-10-19 12:40:00,11.6,11.64,11.6,11.64,92400.0,10.0923,10.1271,10.0923,10.1271,92400.0
2010-10-19 12:45:00,11.64,11.64,11.62,11.62,27800.0,10.1271,10.1271,10.1097,10.1097,27800.0
2010-10-19 12:50:00,11.62,11.63,11.6,11.62,115600.0,10.1097,10.1184,10.0923,10.1097,115600.0
2010-10-19 12:55:00,11.62,11.64,11.61,11.64,64000.0,10.1097,10.1271,10.101,10.1271,64000.0
2010-10-19 13:00:00,11.64,11.64,11.61,11.61,59400.0,10.1271,10.1271,10.101,10.101,59400.0
2010-10-19 13:05:00,11.61,11.62,11.6,11.6,20500.0,10.101,10.1097,10.0923,10.0923,20500.0
2010-10-19 13:10:00,11.61,11.61,11.6,11.61,31100.0,10.101,10.101,10.0923,10.101,31100.0
2010-10-19 13:15:00,11.6,11.61,11.6,11.6,20800.0,10.0923,10.101,10.0923,10.0923,20800.0
2010-10-19 13:20:00,11.6,11.61,11.59,11.6,82000.0,10.0923,10.101,10.0836,10.0923,82000.0
2010-10-19 13:25:00,11.61,11.62,11.6,11.61,80100.0,10.101,10.1097,10.0923,10.101,80100.0
2010-10-19 13:30:00,11.61,11.62,11.6,11.61,91800.0,10.101,10.1097,10.0923,10.101,91800.0
2010-10-19 13:35:00,11.61,11.61,11.6,11.6,25900.0,10.101,10.101,10.0923,10.0923,25900.0
2010-10-19 13:40:00,11.6,11.61,11.6,11.6,112700.0,10.0923,10.101,10.0923,10.0923,112700.0
2010-10-19 13:45:00,11.6,11.62,11.59,11.61,133300.0,10.0923,10.1097,10.0836,10.101,133300.0
2010-10-19 13:50:00,11.62,11.62,11.58,11.59,126300.0,10.1097,10.1097,10.0749,10.0836,126300.0
2010-10-19 13:55:00,11.59,11.6,11.55,11.55,77500.0,10.0836,10.0923,10.0488,10.0488,77500.0
2010-10-19 14:00:00,11.55,11.55,11.51,11.51,302900.0,10.0488,10.0488,10.014,10.014,302900.0
2010-10-19 14:05:00,11.52,11.53,11.51,11.52,168400.0,10.0227,10.0314,10.014,10.0227,168400.0
2010-10-19 14:10:00,11.52,11.53,11.51,11.52,406400.0,10.0227,10.0314,10.014,10.0227,406400.0
2010-10-19 14:15:00,11.52,11.53,11.5,11.52,305900.0,10.0227,10.0314,10.0053,10.0227,305900.0
2010-10-19 14:20:00,11.51,11.53,11.49,11.51,147300.0,10.014,10.0314,9.9966,10.014,147300.0
2010-10-19 14:25:00,11.5,11.51,11.48,11.48,72000.0,10.0053,10.014,9.9879,9.9879,72000.0
2010-10-19 14:30:00,11.48,11.52,11.48,11.52,120100.0,9.9879,10.0227,9.9879,10.0227,120100.0
2010-10-19 14:35:00,11.52,11.52,11.49,11.51,68000.0,10.0227,10.0227,9.9966,10.014,68000.0
2010-10-19 14:40:00,11.51,11.52,11.49,11.52,89700.0,10.014,10.0227,9.9966,10.0227,89700.0
2010-10-19 14:45:00,11.52,11.55,11.51,11.55,64800.0,10.0227,10.0488,10.014,10.0488,64800.0
2010-10-19 14:50:00,11.55,11.57,11.54,11.55,97500.0,10.0488,10.0662,10.0401,10.0488,97500.0
2010-10-19 14:55:00,11.56,11.56,11.52,11.54,210200.0,10.0575,10.0575,10.0227,10.0401,210200.0
2010-10-19 15:00:00,11.54,11.54,11.5,11.51,128900.0,10.0401,10.0401,10.0053,10.014,128900.0
2010-10-19 15:05:00,11.51,11.51,11.48,11.49,83300.0,10.014,10.014,9.9879,9.9966,83300.0
2010-10-19 15:10:00,11.49,11.5,11.47,11.48,83900.0,9.9966,10.0053,9.9792,9.9879,83900.0
2010-10-19 15:15:00,11.48,11.51,11.48,11.5,112900.0,9.9879,10.014,9.9879,10.0053,112900.0
2010-10-19 15:20:00,11.5,11.52,11.48,11.52,46900.0,10.0053,10.0227,9.9879,10.0227,46900.0
2010-10-19 15:25:00,11.52,11.52,11.5,11.5,107100.0,10.0227,10.0227,10.0053,10.0053,107100.0
2010-10-19 15:30:00,11.5,11.51,11.49,11.5,62400.0,10.0053,10.014,9.9966,10.0053,62400.0
2010-10-19 15:35:00,11.5,11.52,11.5,11.52,198600.0,10.0053,10.0227,10.0053,10.0227,198600.0
2010-10-19 15:40:00,11.51,11.55,11.51,11.53,539700.0,10.014,10.0488,10.014,10.0314,539700.0
2010-10-19 15:45:00,11.53,11.6,11.52,11.57,405700.0,10.0314,10.0923,10.0227,10.0662,405700.0
2010-10-19 15:50:00,11.57,11.7,11.56,11.7,662400.0,10.0662,10.1793,10.0575,10.1793,662400.0
2010-10-19 15:55:00,11.69,11.72,11.67,11.7,1384400.0,10.1706,10.1967,10.1532,10.1793,1384400.0
2010-10-20 09:30:00,12.5,12.75,12.45,12.62,3192900.0,10.8753,11.0928,10.8318,10.9797,3192900.0
2010-10-20 09:35:00,12.62,12.64,12.47,12.5,1395300.0,10.9797,10.9971,10.8492,10.8753,1395300.0
2010-10-20 09:40:00,12.5,12.63,12.49,12.51,1347500.0,10.8753,10.9884,10.8666,10.884,1347500.0
2010-10-20 09:45:00,12.51,12.51,12.37,12.44,818300.0,10.884,10.884,10.7622,10.8231,818300.0
2010-10-20 09:50:00,12.45,12.5,12.44,12.5,450800.0,10.8318,10.8753,10.8231,10.8753,450800.0
2010-10-20 09:55:00,12.5,12.5,12.44,12.48,449000.0,10.8753,10.8753,10.8231,10.8579,449000.0
2010-10-20 10:00:00,12.48,12.48,12.45,12.47,218900.0,10.8579,10.8579,10.8318,10.8492,218900.0
2010-10-20 10:05:00,12.47,12.54,12.39,12.45,412100.0,10.8492,10.9101,10.7796,10.8318,412100.0
2010-10-20 10:10:00,12.45,12.48,12.33,12.35,280000.0,10.8318,10.8579,10.7274,10.7448,280000.0
2010-10-20 10:15:00,12.36,12.49,12.35,12.46,424100.0,10.7535,10.8666,10.7448,10.8405,424100.0
2010-10-20 10:20:00,12.46,12.46,12.43,12.45,212400.0,10.8405,10.8405,10.8144,10.8318,212400.0
2010-10-20 10:25:00,12.45,12.46,12.44,12.46,184300.0,10.8318,10.8405,10.8231,10.8405,184300.0
2010-10-20 10:30:00,12.46,12.51,12.45,12.49,301700.0,10.8405,10.884,10.8318,10.8666,301700.0
2010-10-20 10:35:00,12.49,12.5,12.42,12.49,310700.0,10.8666,10.8753,10.8057,10.8666,310700.0
2010-10-20 10:40:00,12.48,12.66,12.47,12.65,573100.0,10.8579,11.0145,10.8492,11.0058,573100.0
2010-10-20 10:45:00,12.66,12.72,12.59,12.72,564700.0,11.0145,11.0667,10.9536,11.0667,564700.0
2010-10-20 10:50:00,12.71,12.8,12.69,12.73,564600.0,11.058,11.1363,11.0406,11.0754,564600.0
2010-10-20 10:55:00,12.74,12.8,12.73,12.75,292600.0,11.0841,11.1363,11.0754,11.0928,292600.0
2010-10-20 11:00:00,12.75,12.75,12.71,12.73,457600.0,11.0928,11.0928,11.058,11.0754,457600.0
2010-10-20 11:05:00,12.73,12.74,12.64,12.68,546300.0,11.0754,11.0841,10.9971,11.0319,546300.0
2010-10-20 11:10:00,12.68,12.76,12.67,12.74,158900.0,11.0319,11.1015,11.0232,11.0841,158900.0
2010-10-20 11:15:00,12.73,12.77,12.72,12.74,315700.0,11.0754,11.1102,11.0667,11.0841,315700.0
2010-10-20 11:20:00,12.75,12.77,12.74,12.76,215700.0,11.0928,11.1102,11.0841,11.1015,215700.0
2010-10-20 11:25:00,12.76,12.76,12.69,12.69,302700.0,11.1015,11.1015,11.0406,11.0406,302700.0
2010-10-20 11:30:00,12.69,12.69,12.66,12.67,164200.0,11.0406,11.0406,11.0145,11.0232,164200.0
2010-10-20 11:35:00,12.67,12.68,12.62,12.68,291600.0,11.0232,11.0319,10.9797,11.0319,291600.0
2010-10-20 11:40:00,12.68,12.71,12.67,12.7,154700.0,11.0319,11.058,11.0232,11.0493,154700.0
2010-10-20 11:45:00,12.7,12.71,12.63,12.69,239100.0,11.0493,11.058,10.9884,11.0406,239100.0
2010-10-20 11:50:00,12.7,12.71,12.68,12.71,231300.0,11.0493,11.058,11.0319,11.058,231300.0
2010-10-20 11:55:00,12.7,12.73,12.67,12.69,209700.0,11.0493,11.0754,11.0232,11.0406,209700.0
2010-10-20 12:00:00,12.69,12.73,12.69,12.73,102200.0,11.0406,11.0754,11.0406,11.0754,102200.0
2010-10-20 12:05:00,12.73,12.74,12.69,12.72,76300.0,11.0754,11.0841,11.0406,11.0667,76300.0
2010-10-20 12:10:00,12.72,12.75,12.72,12.75,52500.0,11.0667,11.0928,11.0667,11.0928,52500.0
2010-10-20 12:15:00,12.75,12.75,12.72,12.74,220300.0,11.0928,11.0928,11.0667,11.0841,220300.0
2010-10-20 12:20:00,12.75,12.8,12.74,12.77,1038200.0,11.0928,11.1363,11.0841,11.1102,1038200.0
2010-10-20 12:25:00,12.76,12.9,12.76,12.87,503700.0,11.1015,11.2233,11.1015,11.1972,503700.0
2010-10-20 12:30:00,12.88,12.95,12.81,12.94,621100.0,11.2059,11.2668,11.145,11.2581,621100.0
2010-10-20 12:35:00,12.93,12.99,12.93,12.99,224700.0,11.2494,11.3016,11.2494,11.3016,224700.0
2010-10-20 12:40:00,12.98,12.99,12.95,12.98,195900.0,11.2929,11.3016,11.2668,11.2929,195900.0
2010-10-20 12:45:00,12.97,12.98,12.91,12.97,346100.0,11.2842,11.2929,11.232,11.2842,346100.0
2010-10-20 12:50:00,12.98,13.05,12.95,13.02,576600.0,11.2929,11.3538,11.2668,11.3277,576600.0
2010-10-20 12:55:00,13.01,13.05,13.0,13.05,226000.0,11.319,11.3538,11.3103,11.3538,226000.0
2010-10-20 13:00:00,13.04,13.13,13.04,13.13,456000.0,11.3451,11.4234,11.3451,11.4234,456000.0
2010-10-20 13:05:00,13.13,13.13,13.06,13.09,287000.0,11.4234,11.4234,11.3625,11.3886,287000.0
2010-10-20 13:10:00,13.09,13.14,13.06,13.14,320100.0,11.3886,11.4321,11.3625,11.4321,320100.0
2010-10-20 13:15:00,13.13,13.17,13.1,13.1,220300.0,11.4234,11.4582,11.3973,11.3973,220300.0
2010-10-20 13:20:00,13.1,13.12,13.02,13.02,435000.0,11.3973,11.4147,11.3277,11.3277,435000.0
2010-10-20 13:25:00,13.02,13.08,12.98,13.07,303500.0,11.3277,11.3799,11.2929,11.3712,303500.0
2010-10-20 13:30:00,13.06,13.07,13.02,13.05,202600.0,11.3625,11.3712,11.3277,11.3538,202600.0
2010-10-20 13:35:00,13.06,13.07,13.0,13.02,91500.0,11.3625,11.3712,11.3103,11.3277,91500.0
2010-10-20 13:40:00,13.01,13.03,12.98,13.0,148800.0,11.319,11.3364,11.2929,11.3103,148800.0
2010-10-20 13:45:00,13.0,13.01,12.87,12.92,438900.0,11.3103,11.319,11.1972,11.2407,438900.0
2010-10-20 13:50:00,12.92,12.93,12.87,12.93,278800.0,11.2407,11.2494,11.1972,11.2494,278800.0
2010-10-20 13:55:00,12.93,12.93,12.87,12.87,139800.0,11.2494,11.2494,11.1972,11.1972,139800.0
2010-10-20 14:00:00,12.87,12.94,12.84,12.85,347300.0,11.1972,11.2581,11.1711,11.1798,347300.0
2010-10-20 14:05:00,12.84,12.91,12.84,12.87,224700.0,11.1711,11.232,11.1711,11.1972,224700.0
2010-10-20 14:10:00,12.88,13.0,12.88,12.99,231800.0,11.2059,11.3103,11.2059,11.3016,231800.0
2010-10-20 14:15:00,12.99,13.05,12.98,13.04,296600.0,11.3016,11.3538,11.2929,11.3451,296600.0
2010-10-20 14:20:00,13.04,13.1,13.01,13.09,356100.0,11.3451,11.3973,11.319,11.3886,356100.0
2010-10-20 14:25:00,13.09,13.1,13.08,13.1,122300.0,11.3886,11.3973,11.3799,11.3973,122300.0
2010-10-20 14:30:00,13.1,13.12,13.07,13.1,187700.0,11.3973,11.4147,11.3712,11.3973,187700.0
2010-10-20 14:35:00,13.09,13.09,13.0,13.0,153500.0,11.3886,11.3886,11.3103,11.3103,153500.0
2010-10-20 14:40:00,13.01,13.01,12.96,12.99,157200.0,11.319,11.319,11.2755,11.3016,157200.0
2010-10-20 14:45:00,12.99,13.01,12.98,12.98,153600.0,11.3016,11.319,11.2929,11.2929,153600.0
2010-10-20 14:50:00,12.98,12.99,12.97,12.98,79100.0,11.2929,11.3016,11.2842,11.2929,79100.0
2010-10-20 14:55:00,12.98,13.0,12.98,12.99,146900.0,11.2929,11.3103,11.2929,11.3016,146900.0
2010-10-20 15:00:00,13.0,13.0,12.91,12.91,159600.0,11.3103,11.3103,11.232,11.232,159600.0
2010-10-20 15:05:00,12.91,12.99,12.87,12.99,199800.0,11.232,11.3016,11.1972,11.3016,199800.0
2010-10-20 15:10:00,12.98,12.99,12.94,12.95,78000.0,11.2929,11.3016,11.2581,11.2668,78000.0
2010-10-20 15:15:00,12.95,12.95,12.9,12.92,95900.0,11.2668,11.2668,11.2233,11.2407,95900.0
2010-10-20 15:20:00,12.91,12.96,12.91,12.91,123200.0,11.232,11.2755,11.232,11.232,123200.0
2010-10-20 15:25:00,12.91,12.99,12.9,12.97,191300.0,11.232,11.3016,11.2233,11.2842,191300.0
2010-10-20 15:30:00,12.97,12.98,12.94,12.97,169700.0,11.2842,11.2929,11.2581,11.2842,169700.0
2010-10-20 15:35:00,12.98,12.98,12.93,12.94,279200.0,11.2929,11.2929,11.2494,11.2581,279200.0
2010-10-20 15:40:00,12.94,12.94,12.89,12.9,206000.0,11.2581,11.2581,11.2146,11.2233,206000.0
2010-10-20 15:45:00,12.9,13.0,12.89,12.98,378500.0,11.2233,11.3103,11.2146,11.2929,378500.0
2010-10-20 15:50:00,12.99,13.01,12.95,12.95,377500.0,11.3016,11.319,11.2668,11.2668,377500.0
2010-10-20 15:55:00,12.95,13.0,12.94,12.99,934600.0,11.2668,11.3103,11.2581,11.3016,934600.0
2010-10-21 09:30:00,13.03,13.11,12.9,13.03,537800.0,11.3364,11.406,11.2233,11.3364,537800.0
2010-10-21 09:35:00,13.02,13.05,12.97,12.99,318400.0,11.3277,11.3538,11.2842,11.3016,318400.0
2010-10-21 09:40:00,12.99,13.08,12.98,13.08,299600.0,11.3016,11.3799,11.2929,11.3799,299600.0
2010-10-21 09:45:00,13.08,13.15,13.01,13.14,561900.0,11.3799,11.4408,11.319,11.4321,561900.0
2010-10-21 09:50:00,13.15,13.49,13.14,13.37,1204200.0,11.4408,11.7366,11.4321,11.6322,1204200.0
2010-10-21 09:55:00,13.37,13.4,13.27,13.36,585400.0,11.6322,11.6583,11.5452,11.6235,585400.0
2010-10-21 10:00:00,13.36,13.36,13.27,13.34,292800.0,11.6235,11.6235,11.5452,11.6061,292800.0
2010-10-21 10:05:00,13.34,13.35,13.3,13.35,386500.0,11.6061,11.6148,11.5713,11.6148,386500.0
2010-10-21 10:10:00,13.35,13.36,13.29,13.36,263500.0,11.6148,11.6235,11.5626,11.6235,263500.0
2010-10-21 10:15:00,13.36,13.45,13.36,13.44,285300.0,11.6235,11.7018,11.6235,11.6931,285300.0
2010-10-21 10:20:00,13.45,13.45,13.4,13.4,455100.0,11.7018,11.7018,11.6583,11.6583,455100.0
2010-10-21 10:25:00,13.4,13.41,13.3,13.31,332600.0,11.6583,11.667,11.5713,11.58,332600.0
2010-10-21 10:30:00,13.3,13.31,13.25,13.27,189600.0,11.5713,11.58,11.5278,11.5452,189600.0
2010-10-21 10:35:00,13.28,13.36,13.27,13.35,191700.0,11.5539,11.6235,11.5452,11.6148,191700.0
2010-10-21 10:40:00,13.35,13.39,13.34,13.39,117100.0,11.6148,11.6496,11.6061,11.6496,117100.0
2010-10-21 10:45:00,13.38,13.44,13.34,13.42,253700.0,11.6409,11.6931,11.6061,11.6757,253700.0
2010-10-21 10:50:00,13.42,13.48,13.41,13.48,192600.0,11.6757,11.7279,11.667,11.7279,192600.0
2010-10-21 10:55:00,13.48,13.48,13.42,13.43,245000.0,11.7279,11.7279,11.6757,11.6844,245000.0
2010-10-21 11:00:00,13.44,13.49,13.4,13.47,222500.0,11.6931,11.7366,11.6583,11.7192,222500.0
2010-10-21 11:05:00,13.47,13.47,13.45,13.46,138500.0,11.7192,11.7192,11.7018,11.7105,138500.0
2010-10-21 11:10:00,13.46,13.47,13.4,13.44,378000.0,11.7105,11.7192,11.6583,11.6931,378000.0
2010-10-21 11:15:00,13.43,13.47,13.39,13.4,268000.0,11.6844,11.7192,11.6496,11.6583,268000.0
2010-10-21 11:20:00,13.4,13.41,13.32,13.33,422500.0,11.6583,11.667,11.5887,11.5974,422500.0
2010-10-21 11:25:00,13.34,13.38,13.26,13.37,519700.0,11.6061,11.6409,11.5365,11.6322,519700.0
2010-10-21 11:30:00,13.36,13.4,13.35,13.37,235000.0,11.6235,11.6583,11.6148,11.6322,235000.0
2010-10-21 11:35:00,13.36,13.37,13.29,13.3,176100.0,11.6235,11.6322,11.5626,11.5713,176100.0
2010-10-21 11:40:00,13.31,13.32,13.29,13.3,209200.0,11.58,11.5887,11.5626,11.5713,209200.0
2010-10-21 11:45:00,13.3,13.33,13.27,13.3,173400.0,11.5713,11.5974,11.5452,11.5713,173400.0
2010-10-21 11:50:00,13.3,13.38,13.3,13.36,162700.0,11.5713,11.6409,11.5713,11.6235,162700.0
2010-10-21 11:55:00,13.36,13.39,13.33,13.34,111900.0,11.6235,11.6496,11.5974,11.6061,111900.0
2010-10-21 12:00:00,13.34,13.37,13.33,13.34,190200.0,11.6061,11.6322,11.5974,11.6061,190200.0
2010-10-21 12:05:00,13.34,13.39,13.34,13.35,87200.0,11.6061,11.6496,11.6061,11.6148,87200.0
2010-10-21 12:10:00,13.35,13.36,13.33,13.33,75400.0,11.6148,11.6235,11.5974,11.5974,75400.0
2010-10-21 12:15:00,13.33,13.35,13.3,13.34,100400.0,11.5974,11.6148,11.5713,11.6061,100400.0
2010-10-21 12:20:00,13.34,13.35,13.29,13.31,137000.0,11.6061,11.6148,11.5626,11.58,137000.0
2010-10-21 12:25:00,13.3,13.37,13.3,13.36,105700.0,11.5713,11.6322,11.5713,11.6235,105700.0
2010-10-21 12:30:00,13.37,13.37,13.31,13.32,152800.0,11.6322,11.6322,11.58,11.5887,152800.0
2010-10-21 12:35:00,13.31,13.33,13.29,13.29,228900.0,11.58,11.5974,11.5626,11.5626,228900.0
2010-10-21 12:40:00,13.29,13.3,13.25,13.25,194200.0,11.5626,11.5713,11.5278,11.5278,194200.0
2010-10-21 12:45:00,13.25,13.27,13.19,13.27,328800.0,11.5278,11.5452,11.4756,11.5452,328800.0
2010-10-21 12:50:00,13.27,13.3,13.24,13.28,345500.0,11.5452,11.5713,11.5191,11.5539,345500.0
2010-10-21 12:55:00,13.29,13.36,13.28,13.36,197000.0,11.5626,11.6235,11.5539,11.6235,197000.0
2010-10-21 13:00:00,13.36,13.36,13.33,13.35,172000.0,11.6235,11.6235,11.5974,11.6148,172000.0
2010-10-21 13:05:00,13.35,13.36,13.31,13.31,122100.0,11.6148,11.6235,11.58,11.58,122100.0
2010-10-21 13:10:00,13.32,13.32,13.27,13.3,283300.0,11.5887,11.5887,11.5452,11.5713,283300.0
2010-10-21 13:15:00,13.3,13.35,13.29,13.35,140100.0,11.5713,11.6148,11.5626,11.6148,140100.0
2010-10-21 13:20:00,13.35,13.41,13.33,13.39,327900.0,11.6148,11.667,11.5974,11.6496,327900.0
2010-10-21 13:25:00,13.38,13.39,13.31,13.34,128700.0,11.6409,11.6496,11.58,11.6061,128700.0
2010-10-21 13:30:00,13.33,13.34,13.28,13.3,164300.0,11.5974,11.6061,11.5539,11.5713,164300.0
2010-10-21 13:35:00,13.31,13.33,13.3,13.32,57800.0,11.58,11.5974,11.5713,11.5887,57800.0
2010-10-21 13:40:00,13.33,13.37,13.32,13.37,73700.0,11.5974,11.6322,11.5887,11.6322,73700.0
2010-10-21 13:45:00,13.36,13.37,13.29,13.3,137000.0,11.6235,11.6322,11.5626,11.5713,137000.0
2010-10-21 13:50:00,13.3,13.31,13.24,13.25,310800.0,11.5713,11.58,11.5191,11.5278,310800.0
2010-10-21 13:55:00,13.26,13.29,13.24,13.25,193100.0,11.5365,11.5626,11.5191,11.5278,193100.0
2010-10-21 14:00:00,13.26,13.32,13.24,13.32,139600.0,11.5365,11.5887,11.5191,11.5887,139600.0
2010-10-21 14:05:00,13.31,13.37,13.31,13.36,100400.0,11.58,11.6322,11.58,11.6235,100400.0
2010-10-21 14:10:00,13.37,13.38,13.3,13.3,117900.0,11.6322,11.6409,11.5713,11.5713,117900.0
2010-10-21 14:15:00,13.3,13.31,13.28,13.3,191800.0,11.5713,11.58,11.5539,11.5713,191800.0
2010-10-21 14:20:00,13.29,13.3,13.24,13.26,324100.0,11.5626,11.5713,11.5191,11.5365,324100.0
2010-10-21 14:25:00,13.26,13.3,13.26,13.27,115600.0,11.5365,11.5713,11.5365,11.5452,115600.0
2010-10-21 14:30:00,13.26,13.29,13.23,13.24,186700.0,11.5365,11.5626,11.5104,11.5191,186700.0
2010-10-21 14:35:00,13.23,13.27,13.23,13.25,99900.0,11.5104,11.5452,11.5104,11.5278,99900.0
2010-10-21 14:40:00,13.24,13.29,13.21,13.28,147200.0,11.5191,11.5626,11.493,11.5539,147200.0
2010-10-21 14:45:00,13.27,13.31,13.27,13.31,90800.0,11.5452,11.58,11.5452,11.58,90800.0
2010-10-21 14:50:00,13.31,13.34,13.3,13.33,98500.0,11.58,11.6061,11.5713,11.5974,98500.0
2010-10-21 14:55:00,13.34,13.34,13.3,13.31,112100.0,11.6061,11.6061,11.5713,11.58,112100.0
2010-10-21 15:00:00,13.3,13.32,13.3,13.31,117900.0,11.5713,11.5887,11.5713,11.58,117900.0
2010-10-21 15:05:00,13.32,13.32,13.27,13.28,134400.0,11.5887,11.5887,11.5452,11.5539,134400.0
2010-10-21 15:10:00,13.28,13.31,13.26,13.3,111000.0,11.5539,11.58,11.5365,11.5713,111000.0
2010-10-21 15:15:00,13.3,13.35,13.3,13.35,94200.0,11.5713,11.6148,11.5713,11.6148,94200.0
2010-10-21 15:20:00,13.35,13.35,13.33,13.35,76100.0,11.6148,11.6148,11.5974,11.6148,76100.0
2010-10-21 15:25:00,13.35,13.35,13.32,13.35,227700.0,11.6148,11.6148,11.5887,11.6148,227700.0
2010-10-21 15:30:00,13.35,13.37,13.34,13.34,237600.0,11.6148,11.6322,11.6061,11.6061,237600.0
2010-10-21 15:35:00,13.34,13.39,13.33,13.39,194400.0,11.6061,11.6496,11.5974,11.6496,194400.0
2010-10-21 15:40:00,13.39,13.44,13.38,13.44,314300.0,11.6496,11.6931,11.6409,11.6931,314300.0
2010-10-21 15:45:00,13.44,13.48,13.4,13.46,532200.0,11.6931,11.7279,11.6583,11.7105,532200.0
2010-10-21 15:50:00,13.48,13.49,13.44,13.48,443700.0,11.7279,11.7366,11.6931,11.7279,443700.0
2010-10-21 15:55:00,13.49,13.54,13.48,13.54,1209800.0,11.7366,11.7801,11.7279,11.7801,1209800.0
2010-10-22 09:30:00,13.45,13.47,13.23,13.36,343300.0,11.7018,11.7192,11.5104,11.6235,343300.0
2010-10-22 09:35:00,13.35,13.36,13.25,13.28,173300.0,11.6148,11.6235,11.5278,11.5539,173300.0
2010-10-22 09:40:00,13.29,13.38,13.27,13.31,224900.0,11.5626,11.6409,11.5452,11.58,224900.0
2010-10-22 09:45:00,13.31,13.34,13.27,13.27,181100.0,11.58,11.6061,11.5452,11.5452,181100.0
2010-10-22 09:50:00,13.27,13.28,13.2,13.21,146600.0,11.5452,11.5539,11.4843,11.493,146600.0
2010-10-22 09:55:00,13.21,13.26,13.2,13.22,67200.0,11.493,11.5365,11.4843,11.5017,67200.0
2010-10-22 10:00:00,13.21,13.21,13.1,13.11,605900.0,11.493,11.493,11.3973,11.406,605900.0
2010-10-22 10:05:00,13.11,13.25,13.11,13.23,258000.0,11.406,11.5278,11.406,11.5104,258000.0
2010-10-22 10:10:00,13.23,13.24,13.17,13.19,79200.0,11.5104,11.5191,11.4582,11.4756,79200.0
2010-10-22 10:15:00,13.19,13.2,13.14,13.15,380200.0,11.4756,11.4843,11.4321,11.4408,380200.0
2010-10-22 10:20:00,13.17,13.21,13.16,13.2,90300.0,11.4582,11.493,11.4495,11.4843,90300.0
2010-10-22 10:25:00,13.21,13.23,13.18,13.21,108800.0,11.493,11.5104,11.4669,11.493,108800.0
2010-10-22 10:30:00,13.21,13.21,13.18,13.19,91000.0,11.493,11.493,11.4669,11.4756,91000.0
2010-10-22 10:35:00,13.19,13.19,13.17,13.18,74600.0,11.4756,11.4756,11.4582,11.4669,74600.0
2010-10-22 10:40:00,13.18,13.2,13.18,13.19,76700.0,11.4669,11.4843,11.4669,11.4756,76700.0
2010-10-22 10:45:00,13.19,13.21,13.17,13.19,157100.0,11.4756,11.493,11.4582,11.4756,157100.0
2010-10-22 10:50:00,13.19,13.23,13.18,13.18,129500.0,11.4756,11.5104,11.4669,11.4669,129500.0
2010-10-22 10:55:00,13.18,13.19,13.16,13.16,72600.0,11.4669,11.4756,11.4495,11.4495,72600.0
2010-10-22 11:00:00,13.17,13.17,13.1,13.11,246900.0,11.4582,11.4582,11.3973,11.406,246900.0
2010-10-22 11:05:00,13.11,13.13,13.1,13.13,349900.0,11.406,11.4234,11.3973,11.4234,349900.0
2010-10-22 11:10:00,13.13,13.17,13.13,13.17,114800.0,11.4234,11.4582,11.4234,11.4582,114800.0
2010-10-22 11:15:00,13.17,13.17,13.12,13.15,111200.0,11.4582,11.4582,11.4147,11.4408,111200.0
2010-10-22 11:20:00,13.15,13.15,13.11,13.11,186000.0,11.4408,11.4408,11.406,11.406,186000.0
2010-10-22 11:25:00,13.11,13.12,13.07,13.08,218300.0,11.406,11.4147,11.3712,11.3799,218300.0
2010-10-22 11:30:00,13.09,13.1,13.07,13.07,100100.0,11.3886,11.3973,11.3712,11.3712,100100.0
2010-10-22 11:35:00,13.07,13.14,13.06,13.13,52300.0,11.3712,11.4321,11.3625,11.4234,52300.0
2010-10-22 11:40:00,13.14,13.16,13.13,13.16,43400.0,11.4321,11.4495,11.4234,11.4495,43400.0
2010-10-22 11:45:00,13.15,13.16,13.12,13.12,51200.0,11.4408,11.4495,11.4147,11.4147,51200.0
2010-10-22 11:50:00,13.12,13.14,13.09,13.14,61700.0,11.4147,11.4321,11.3886,11.4321,61700.0
2010-10-22 11:55:00,13.14,13.14,13.13,13.14,20400.0,11.4321,11.4321,11.4234,11.4321,20400.0
2010-10-22 12:00:00,13.13,13.14,13.13,13.14,16100.0,11.4234,11.4321,11.4234,11.4321,16100.0
2010-10-22 12:05:00,13.13,13.15,13.13,13.14,64600.0,11.4234,11.4408,11.4234,11.4321,64600.0
2010-10-22 12:10:00,13.14,13.15,13.13,13.14,83000.0,11.4321,11.4408,11.4234,11.4321,83000.0
2010-10-22 12:15:00,13.13,13.14,13.13,13.14,28700.0,11.4234,11.4321,11.4234,11.4321,28700.0
2010-10-22 12:20:00,13.14,13.14,13.13,13.14,19200.0,11.4321,11.4321,11.4234,11.4321,19200.0
2010-10-22 12:25:00,13.14,13.15,13.13,13.14,139900.0,11.4321,11.4408,11.4234,11.4321,139900.0
2010-10-22 12:30:00,13.14,13.15,13.12,13.13,67900.0,11.4321,11.4408,11.4147,11.4234,67900.0
2010-10-22 12:35:00,13.13,13.14,13.12,13.12,23300.0,11.4234,11.4321,11.4147,11.4147,23300.0
2010-10-22 12:40:00,13.13,13.13,13.1,13.1,24700.0,11.4234,11.4234,11.3973,11.3973,24700.0
2010-10-22 12:45:00,13.1,13.14,13.1,13.13,90400.0,11.3973,11.4321,11.3973,11.4234,90400.0
2010-10-22 12:50:00,13.14,13.14,13.13,13.13,17600.0,11.4321,11.4321,11.4234,11.4234,17600.0
2010-10-22 12:55:00,13.13,13.14,13.13,13.14,15000.0,11.4234,11.4321,11.4234,11.4321,15000.0
2010-10-22 13:00:00,13.13,13.14,13.13,13.13,26300.0,11.4234,11.4321,11.4234,11.4234,26300.0
2010-10-22 13:05:00,13.14,13.14,13.11,13.13,41200.0,11.4321,11.4321,11.406,11.4234,41200.0
2010-10-22 13:10:00,13.13,13.13,13.12,13.12,16200.0,11.4234,11.4234,11.4147,11.4147,16200.0
2010-10-22 13:15:00,13.12,13.14,13.12,13.12,44300.0,11.4147,11.4321,11.4147,11.4147,44300.0
2010-10-22 13:20:00,13.12,13.13,13.11,13.11,26500.0,11.4147,11.4234,11.406,11.406,26500.0
2010-10-22 13:25:00,13.12,13.12,13.11,13.11,33900.0,11.4147,11.4147,11.406,11.406,33900.0
2010-10-22 13:30:00,13.11,13.12,13.11,13.12,40700.0,11.406,11.4147,11.406,11.4147,40700.0
2010-10-22 13:35:00,13.12,13.12,13.1,13.1,45600.0,11.4147,11.4147,11.3973,11.3973,45600.0
2010-10-22 13:40:00,13.1,13.11,13.1,13.1,55000.0,11.3973,11.406,11.3973,11.3973,55000.0
2010-10-22 13:45:00,13.1,13.11,13.1,13.1,40600.0,11.3973,11.406,11.3973,11.3973,40600.0
2010-10-22 13:50:00,13.11,13.11,13.1,13.1,77200.0,11.406,11.406,11.3973,11.3973,77200.0
2010-10-22 13:55:00,13.11,13.11,13.09,13.09,70700.0,11.406,11.406,11.3886,11.3886,70700.0
2010-10-22 14:00:00,13.09,13.1,13.09,13.09,21400.0,11.3886,11.3973,11.3886,11.3886,21400.0
2010-10-22 14:05:00,13.09,13.1,13.09,13.09,57500.0,11.3886,11.3973,11.3886,11.3886,57500.0
2010-10-22 14:10:00,13.1,13.13,13.09,13.13,80800.0,11.3973,11.4234,11.3886,11.4234,80800.0
2010-10-22 14:15:00,13.13,13.13,13.12,13.13,14600.0,11.4234,11.4234,11.4147,11.4234,14600.0
2010-10-22 14:20:00,13.13,13.13,13.12,13.12,12600.0,11.4234,11.4234,11.4147,11.4147,12600.0
2010-10-22 14:25:00,13.12,13.18,13.12,13.17,72400.0,11.4147,11.4669,11.4147,11.4582,72400.0
2010-10-22 14:30:00,13.17,13.18,13.13,13.13,64600.0,11.4582,11.4669,11.4234,11.4234,64600.0
2010-10-22 14:35:00,13.14,13.16,13.13,13.16,21700.0,11.4321,11.4495,11.4234,11.4495,21700.0
2010-10-22 14:40:00,13.15,13.16,13.14,13.14,43800.0,11.4408,11.4495,11.4321,11.4321,43800.0
2010-10-22 14:45:00,13.14,13.18,13.14,13.16,45700.0,11.4321,11.4669,11.4321,11.4495,45700.0
2010-10-22 14:50:00,13.16,13.17,13.16,13.16,28900.0,11.4495,11.4582,11.4495,11.4495,28900.0
2010-10-22 14:55:00,13.16,13.17,13.15,13.16,35100.0,11.4495,11.4582,11.4408,11.4495,35100.0
2010-10-22 15:00:00,13.15,13.18,13.15,13.18,54800.0,11.4408,11.4669,11.4408,11.4669,54800.0
2010-10-22 15:05:00,13.18,13.22,13.17,13.22,115100.0,11.4669,11.5017,11.4582,11.5017,115100.0
2010-10-22 15:10:00,13.21,13.23,13.21,13.21,77800.0,11.493,11.5104,11.493,11.493,77800.0
2010-10-22 15:15:00,13.22,13.22,13.19,13.2,82900.0,11.5017,11.5017,11.4756,11.4843,82900.0
2010-10-22 15:20:00,13.2,13.21,13.19,13.19,62000.0,11.4843,11.493,11.4756,11.4756,62000.0
2010-10-22 15:25:00,13.2,13.21,13.17,13.18,117900.0,11.4843,11.493,11.4582,11.4669,117900.0
2010-10-22 15:30:00,13.18,13.2,13.17,13.2,61300.0,11.4669,11.4843,11.4582,11.4843,61300.0
2010-10-22 15:35:00,13.2,13.2,13.19,13.19,61700.0,11.4843,11.4843,11.4756,11.4756,61700.0
2010-10-22 15:40:00,13.19,13.19,13.18,13.19,72500.0,11.4756,11.4756,11.4669,11.4756,72500.0
2010-10-22 15:45:00,13.19,13.2,13.18,13.2,60600.0,11.4756,11.4843,11.4669,11.4843,60600.0
2010-10-22 15:50:00,13.2,13.2,13.18,13.18,178100.0,11.4843,11.4843,11.4669,11.4669,178100.0
2010-10-22 15:55:00,13.18,13.19,13.18,13.18,279800.0,11.4669,11.4756,11.4669,11.4669,279800.0
2010-10-25 09:30:00,13.35,13.44,13.32,13.43,227900.0,11.6148,11.6931,11.5887,11.6844,227900.0
2010-10-25 09:35:00,13.42,13.43,13.35,13.38,195200.0,11.6757,11.6844,11.6148,11.6409,195200.0
2010-10-25 09:40:00,13.38,13.4,13.33,13.33,110600.0,11.6409,11.6583,11.5974,11.5974,110600.0
2010-10-25 09:45:00,13.33,13.34,13.24,13.27,165700.0,11.5974,11.6061,11.5191,11.5452,165700.0
2010-10-25 09:50:00,13.27,13.27,13.22,13.23,206400.0,11.5452,11.5452,11.5017,11.5104,206400.0
2010-10-25 09:55:00,13.24,13.25,13.21,13.22,204800.0,11.5191,11.5278,11.493,11.5017,204800.0
2010-10-25 10:00:00,13.22,13.31,13.22,13.31,209400.0,11.5017,11.58,11.5017,11.58,209400.0
2010-10-25 10:05:00,13.32,13.32,13.3,13.32,73600.0,11.5887,11.5887,11.5713,11.5887,73600.0
2010-10-25 10:10:00,13.32,13.38,13.31,13.37,119800.0,11.5887,11.6409,11.58,11.6322,119800.0
2010-10-25 10:15:00,13.37,13.44,13.37,13.44,162000.0,11.6322,11.6931,11.6322,11.6931,162000.0
2010-10-25 10:20:00,13.44,13.47,13.43,13.45,105700.0,11.6931,11.7192,11.6844,11.7018,105700.0
2010-10-25 10:25:00,13.46,13.46,13.45,13.46,55300.0,11.7105,11.7105,11.7018,11.7105,55300.0
2010-10-25 10:30:00,13.45,13.46,13.42,13.45,104500.0,11.7018,11.7105,11.6757,11.7018,104500.0
2010-10-25 10:35:00,13.44,13.49,13.44,13.48,124500.0,11.6931,11.7366,11.6931,11.7279,124500.0
2010-10-25 10:40:00,13.47,13.49,13.46,13.49,127200.0,11.7192,11.7366,11.7105,11.7366,127200.0
2010-10-25 10:45:00,13.49,13.49,13.48,13.48,25200.0,11.7366,11.7366,11.7279,11.7279,25200.0
2010-10-25 10:50:00,13.48,13.5,13.47,13.48,87700.0,11.7279,11.7453,11.7192,11.7279,87700.0
2010-10-25 10:55:00,13.49,13.54,13.48,13.49,272100.0,11.7366,11.7801,11.7279,11.7366,272100.0
2010-10-25 11:00:00,13.49,13.54,13.46,13.48,154000.0,11.7366,11.7801,11.7105,11.7279,154000.0
2010-10-25 11:05:00,13.48,13.49,13.45,13.48,65700.0,11.7279,11.7366,11.7018,11.7279,65700.0
2010-10-25 11:10:00,13.49,13.53,13.48,13.53,45700.0,11.7366,11.7714,11.7279,11.7714,45700.0
2010-10-25 11:15:00,13.52,13.54,13.5,13.54,50500.0,11.7627,11.7801,11.7453,11.7801,50500.0
2010-10-25 11:20:00,13.54,13.55,13.53,13.55,52900.0,11.7801,11.7888,11.7714,11.7888,52900.0
2010-10-25 11:25:00,13.55,13.63,13.54,13.61,246500.0,11.7888,11.8584,11.7801,11.841,246500.0
2010-10-25 11:30:00,13.6,13.62,13.57,13.59,59800.0,11.8323,11.8497,11.8062,11.8236,59800.0
2010-10-25 11:35:00,13.58,13.59,13.57,13.58,25600.0,11.8149,11.8236,11.8062,11.8149,25600.0
2010-10-25 11:40:00,13.58,13.59,13.57,13.58,43200.0,11.8149,11.8236,11.8062,11.8149,43200.0
2010-10-25 11:45:00,13.58,13.58,13.57,13.57,50600.0,11.8149,11.8149,11.8062,11.8062,50600.0
2010-10-25 11:50:00,13.57,13.58,13.54,13.54,80400.0,11.8062,11.8149,11.7801,11.7801,80400.0
2010-10-25 11:55:00,13.55,13.55,13.54,13.54,30800.0,11.7888,11.7888,11.7801,11.7801,30800.0
2010-10-25 12:00:00,13.55,13.55,13.51,13.52,87800.0,11.7888,11.7888,11.754,11.7627,87800.0
2010-10-25 12:05:00,13.52,13.54,13.52,13.53,26500.0,11.7627,11.7801,11.7627,11.7714,26500.0
2010-10-25 12:10:00,13.54,13.57,13.53,13.57,64900.0,11.7801,11.8062,11.7714,11.8062,64900.0
2010-10-25 12:15:00,13.56,13.59,13.55,13.55,63300.0,11.7975,11.8236,11.7888,11.7888,63300.0
2010-10-25 12:20:00,13.55,13.56,13.52,13.53,35100.0,11.7888,11.7975,11.7627,11.7714,35100.0
2010-10-25 12:25:00,13.53,13.56,13.53,13.55,120400.0,11.7714,11.7975,11.7714,11.7888,120400.0
2010-10-25 12:30:00,13.55,13.57,13.54,13.56,121400.0,11.7888,11.8062,11.7801,11.7975,121400.0
2010-10-25 12:35:00,13.56,13.57,13.55,13.55,91300.0,11.7975,11.8062,11.7888,11.7888,91300.0
2010-10-25 12:40:00,13.55,13.56,13.54,13.56,65900.0,11.7888,11.7975,11.7801,11.7975,65900.0
2010-10-25 12:45:00,13.55,13.56,13.55,13.55,40100.0,11.7888,11.7975,11.7888,11.7888,40100.0
2010-10-25 12:50:00,13.55,13.56,13.55,13.55,17900.0,11.7888,11.7975,11.7888,11.7888,17900.0
2010-10-25 12:55:00,13.55,13.56,13.55,13.56,51700.0,11.7888,11.7975,11.7888,11.7975,51700.0
2010-10-25 13:00:00,13.55,13.57,13.54,13.57,76000.0,11.7888,11.8062,11.7801,11.8062,76000.0
2010-10-25 13:05:00,13.57,13.6,13.57,13.6,58000.0,11.8062,11.8323,11.8062,11.8323,58000.0
2010-10-25 13:10:00,13.6,13.61,13.59,13.61,85600.0,11.8323,11.841,11.8236,11.841,85600.0
2010-10-25 13:15:00,13.61,13.65,13.6,13.64,75900.0,11.841,11.8758,11.8323,11.8671,75900.0
2010-10-25 13:20:00,13.63,13.64,13.59,13.59,66500.0,11.8584,11.8671,11.8236,11.8236,66500.0
2010-10-25 13:25:00,13.59,13.6,13.59,13.6,50600.0,11.8236,11.8323,11.8236,11.8323,50600.0
2010-10-25 13:30:00,13.6,13.6,13.59,13.6,70900.0,11.8323,11.8323,11.8236,11.8323,70900.0
2010-10-25 13:35:00,13.6,13.62,13.59,13.6,144500.0,11.8323,11.8497,11.8236,11.8323,144500.0
2010-10-25 13:40:00,13.6,13.62,13.6,13.62,65300.0,11.8323,11.8497,11.8323,11.8497,65300.0
2010-10-25 13:45:00,13.61,13.62,13.61,13.61,54400.0,11.841,11.8497,11.841,11.841,54400.0
2010-10-25 13:50:00,13.62,13.63,13.61,13.61,59300.0,11.8497,11.8584,11.841,11.841,59300.0
2010-10-25 13:55:00,13.61,13.62,13.61,13.61,15600.0,11.841,11.8497,11.841,11.841,15600.0
2010-10-25 14:00:00,13.61,13.62,13.6,13.6,81600.0,11.841,11.8497,11.8323,11.8323,81600.0
2010-10-25 14:05:00,13.6,13.61,13.58,13.6,80600.0,11.8323,11.841,11.8149,11.8323,80600.0
2010-10-25 14:10:00,13.59,13.59,13.56,13.56,212600.0,11.8236,11.8236,11.7975,11.7975,212600.0
2010-10-25 14:15:00,13.57,13.57,13.56,13.57,29400.0,11.8062,11.8062,11.7975,11.8062,29400.0
2010-10-25 14:20:00,13.57,13.57,13.54,13.55,88900.0,11.8062,11.8062,11.7801,11.7888,88900.0
2010-10-25 14:25:00,13.56,13.56,13.53,13.53,40500.0,11.7975,11.7975,11.7714,11.7714,40500.0
2010-10-25 14:30:00,13.53,13.56,13.53,13.56,153700.0,11.7714,11.7975,11.7714,11.7975,153700.0
2010-10-25 14:35:00,13.57,13.57,13.54,13.54,69000.0,11.8062,11.8062,11.7801,11.7801,69000.0
2010-10-25 14:40:00,13.54,13.54,13.53,13.53,30600.0,11.7801,11.7801,11.7714,11.7714,30600.0
2010-10-25 14:45:00,13.53,13.54,13.51,13.52,94800.0,11.7714,11.7801,11.754,11.7627,94800.0
2010-10-25 14:50:00,13.52,13.53,13.51,13.51,60600.0,11.7627,11.7714,11.754,11.754,60600.0
2010-10-25 14:55:00,13.51,13.52,13.49,13.5,60400.0,11.754,11.7627,11.7366,11.7453,60400.0
2010-10-25 15:00:00,13.49,13.51,13.48,13.51,104900.0,11.7366,11.754,11.7279,11.754,104900.0
2010-10-25 15:05:00,13.51,13.54,13.5,13.53,47800.0,11.754,11.7801,11.7453,11.7714,47800.0
2010-10-25 15:10:00,13.53,13.54,13.5,13.5,77800.0,11.7714,11.7801,11.7453,11.7453,77800.0
2010-10-25 15:15:00,13.5,13.51,13.49,13.49,80900.0,11.7453,11.754,11.7366,11.7366,80900.0
2010-10-25 15:20:00,13.49,13.52,13.49,13.52,88800.0,11.7366,11.7627,11.7366,11.7627,88800.0
2010-10-25 15:25:00,13.52,13.54,13.52,13.53,80100.0,11.7627,11.7801,11.7627,11.7714,80100.0
2010-10-25 15:30:00,13.53,13.54,13.5,13.51,97100.0,11.7714,11.7801,11.7453,11.754,97100.0
2010-10-25 15:35:00,13.5,13.52,13.49,13.49,133200.0,11.7453,11.7627,11.7366,11.7366,133200.0
2010-10-25 15:40:00,13.49,13.51,13.47,13.48,211300.0,11.7366,11.754,11.7192,11.7279,211300.0
2010-10-25 15:45:00,13.48,13.48,13.45,13.48,178500.0,11.7279,11.7279,11.7018,11.7279,178500.0
2010-10-25 15:50:00,13.48,13.5,13.47,13.5,215400.0,11.7279,11.7453,11.7192,11.7453,215400.0
2010-10-25 15:55:00,13.49,13.5,13.46,13.47,432600.0,11.7366,11.7453,11.7105,11.7192,432600.0
2010-10-26 09:30:00,13.32,13.32,13.13,13.17,296900.0,11.5887,11.5887,11.4234,11.4582,296900.0
2010-10-26 09:35:00,13.17,13.27,13.15,13.23,183800.0,11.4582,11.5452,11.4408,11.5104,183800.0
2010-10-26 09:40:00,13.24,13.31,13.2,13.25,304800.0,11.5191,11.58,11.4843,11.5278,304800.0
2010-10-26 09:45:00,13.25,13.35,13.23,13.33,137100.0,11.5278,11.6148,11.5104,11.5974,137100.0
2010-10-26 09:50:00,13.33,13.33,13.29,13.29,58600.0,11.5974,11.5974,11.5626,11.5626,58600.0
2010-10-26 09:55:00,13.29,13.35,13.27,13.34,131400.0,11.5626,11.6148,11.5452,11.6061,131400.0
2010-10-26 10:00:00,13.33,13.43,13.33,13.39,122000.0,11.5974,11.6844,11.5974,11.6496,122000.0
2010-10-26 10:05:00,13.4,13.41,13.34,13.37,115000.0,11.6583,11.667,11.6061,11.6322,115000.0
2010-10-26 10:10:00,13.38,13.38,13.3,13.34,103600.0,11.6409,11.6409,11.5713,11.6061,103600.0
2010-10-26 10:15:00,13.34,13.42,13.33,13.41,42400.0,11.6061,11.6757,11.5974,11.667,42400.0
2010-10-26 10:20:00,13.41,13.46,13.41,13.46,48400.0,11.667,11.7105,11.667,11.7105,48400.0
2010-10-26 10:25:00,13.45,13.49,13.45,13.47,71500.0,11.7018,11.7366,11.7018,11.7192,71500.0
2010-10-26 10:30:00,13.46,13.5,13.46,13.5,47200.0,11.7105,11.7453,11.7105,11.7453,47200.0
2010-10-26 10:35:00,13.49,13.51,13.49,13.51,122100.0,11.7366,11.754,11.7366,11.754,122100.0
2010-10-26 10:40:00,13.5,13.51,13.49,13.5,93400.0,11.7453,11.754,11.7366,11.7453,93400.0
2010-10-26 10:45:00,13.5,13.61,13.5,13.59,272600.0,11.7453,11.841,11.7453,11.8236,272600.0
2010-10-26 10:50:00,13.6,13.61,13.58,13.6,78600.0,11.8323,11.841,11.8149,11.8323,78600.0
2010-10-26 10:55:00,13.6,13.61,13.59,13.6,91400.0,11.8323,11.841,11.8236,11.8323,91400.0
2010-10-26 11:00:00,13.59,13.6,13.57,13.57,115900.0,11.8236,11.8323,11.8062,11.8062,115900.0
2010-10-26 11:05:00,13.57,13.58,13.54,13.57,133200.0,11.8062,11.8149,11.7801,11.8062,133200.0
2010-10-26 11:10:00,13.57,13.6,13.57,13.59,67700.0,11.8062,11.8323,11.8062,11.8236,67700.0
2010-10-26 11:15:00,13.59,13.6,13.57,13.57,41500.0,11.8236,11.8323,11.8062,11.8062,41500.0
2010-10-26 11:20:00,13.57,13.6,13.57,13.59,88400.0,11.8062,11.8323,11.8062,11.8236,88400.0
2010-10-26 11:25:00,13.59,13.6,13.58,13.6,37400.0,11.8236,11.8323,11.8149,11.8323,37400.0
2010-10-26 11:30:00,13.6,13.6,13.57,13.58,35000.0,11.8323,11.8323,11.8062,11.8149,35000.0
2010-10-26 11:35:00,13.58,13.58,13.55,13.55,11700.0,11.8149,11.8149,11.7888,11.7888,11700.0
2010-10-26 11:40:00,13.56,13.56,13.53,13.56,62800.0,11.7975,11.7975,11.7714,11.7975,62800.0
2010-10-26 11:45:00,13.56,13.59,13.55,13.57,49800.0,11.7975,11.8236,11.7888,11.8062,49800.0
2010-10-26 11:50:00,13.58,13.63,13.57,13.63,90300.0,11.8149,11.8584,11.8062,11.8584,90300.0
2010-10-26 11:55:00,13.63,13.63,13.59,13.63,76300.0,11.8584,11.8584,11.8236,11.8584,76300.0
2010-10-26 12:00:00,13.63,13.64,13.61,13.62,40600.0,11.8584,11.8671,11.841,11.8497,40600.0
2010-10-26 12:05:00,13.62,13.63,13.6,13.6,25900.0,11.8497,11.8584,11.8323,11.8323,25900.0
2010-10-26 12:10:00,13.6,13.61,13.59,13.6,47100.0,11.8323,11.841,11.8236,11.8323,47100.0
2010-10-26 12:15:00,13.61,13.62,13.57,13.57,44700.0,11.841,11.8497,11.8062,11.8062,44700.0
2010-10-26 12:20:00,13.57,13.58,13.54,13.57,55100.0,11.8062,11.8149,11.7801,11.8062,55100.0
2010-10-26 12:25:00,13.57,13.57,13.55,13.55,27400.0,11.8062,11.8062,11.7888,11.7888,27400.0
2010-10-26 12:30:00,13.55,13.56,13.54,13.54,28500.0,11.7888,11.7975,11.7801,11.7801,28500.0
2010-10-26 12:35:00,13.54,13.57,13.54,13.55,59700.0,11.7801,11.8062,11.7801,11.7888,59700.0
2010-10-26 12:40:00,13.55,13.56,13.51,13.51,42800.0,11.7888,11.7975,11.754,11.754,42800.0
2010-10-26 12:45:00,13.52,13.59,13.5,13.58,113800.0,11.7627,11.8236,11.7453,11.8149,113800.0
2010-10-26 12:50:00,13.58,13.59,13.54,13.54,27900.0,11.8149,11.8236,11.7801,11.7801,27900.0
2010-10-26 12:55:00,13.54,13.56,13.52,13.52,63600.0,11.7801,11.7975,11.7627,11.7627,63600.0
2010-10-26 13:00:00,13.53,13.57,13.52,13.54,52100.0,11.7714,11.8062,11.7627,11.7801,52100.0
2010-10-26 13:05:00,13.54,13.57,13.54,13.56,38400.0,11.7801,11.8062,11.7801,11.7975,38400.0
2010-10-26 13:10:00,13.56,13.57,13.53,13.55,62700.0,11.7975,11.8062,11.7714,11.7888,62700.0
2010-10-26 13:15:00,13.55,13.56,13.53,13.53,33400.0,11.7888,11.7975,11.7714,11.7714,33400.0
2010-10-26 13:20:00,13.53,13.55,13.53,13.53,48600.0,11.7714,11.7888,11.7714,11.7714,48600.0
2010-10-26 13:25:00,13.54,13.54,13.5,13.5,26600.0,11.7801,11.7801,11.7453,11.7453,26600.0
2010-10-26 13:30:00,13.5,13.55,13.5,13.55,62800.0,11.7453,11.7888,11.7453,11.7888,62800.0
2010-10-26 13:35:00,13.56,13.58,13.55,13.55,32500.0,11.7975,11.8149,11.7888,11.7888,32500.0
2010-10-26 13:40:00,13.55,13.57,13.54,13.56,62200.0,11.7888,11.8062,11.7801,11.7975,62200.0
2010-10-26 13:45:00,13.56,13.56,13.52,13.52,46700.0,11.7975,11.7975,11.7627,11.7627,46700.0
2010-10-26 13:50:00,13.52,13.53,13.5,13.5,38800.0,11.7627,11.7714,11.7453,11.7453,38800.0
2010-10-26 13:55:00,13.5,13.51,13.49,13.49,59600.0,11.7453,11.754,11.7366,11.7366,59600.0
2010-10-26 14:00:00,13.5,13.52,13.48,13.49,151200.0,11.7453,11.7627,11.7279,11.7366,151200.0
2010-10-26 14:05:00,13.49,13.49,13.46,13.47,122900.0,11.7366,11.7366,11.7105,11.7192,122900.0
2010-10-26 14:10:00,13.46,13.48,13.46,13.48,59300.0,11.7105,11.7279,11.7105,11.7279,59300.0
2010-10-26 14:15:00,13.48,13.51,13.47,13.5,51000.0,11.7279,11.754,11.7192,11.7453,51000.0
2010-10-26 14:20:00,13.5,13.51,13.5,13.5,39600.0,11.7453,11.754,11.7453,11.7453,39600.0
2010-10-26 14:25:00,13.5,13.51,13.5,13.5,21700.0,11.7453,11.754,11.7453,11.7453,21700.0
2010-10-26 14:30:00,13.5,13.51,13.47,13.47,71000.0,11.7453,11.754,11.7192,11.7192,71000.0
2010-10-26 14:35:00,13.47,13.5,13.47,13.49,56700.0,11.7192,11.7453,11.7192,11.7366,56700.0
2010-10-26 14:40:00,13.5,13.5,13.48,13.48,48400.0,11.7453,11.7453,11.7279,11.7279,48400.0
2010-10-26 14:45:00,13.48,13.49,13.47,13.48,113800.0,11.7279,11.7366,11.7192,11.7279,113800.0
2010-10-26 14:50:00,13.47,13.48,13.47,13.47,30400.0,11.7192,11.7279,11.7192,11.7192,30400.0
2010-10-26 14:55:00,13.47,13.48,13.45,13.45,116600.0,11.7192,11.7279,11.7018,11.7018,116600.0
2010-10-26 15:00:00,13.45,13.46,13.43,13.46,180600.0,11.7018,11.7105,11.6844,11.7105,180600.0
2010-10-26 15:05:00,13.46,13.48,13.46,13.48,103300.0,11.7105,11.7279,11.7105,11.7279,103300.0
2010-10-26 15:10:00,13.48,13.49,13.47,13.48,153300.0,11.7279,11.7366,11.7192,11.7279,153300.0
2010-10-26 15:15:00,13.48,13.49,13.45,13.46,254900.0,11.7279,11.7366,11.7018,11.7105,254900.0
2010-10-26 15:20:00,13.46,13.47,13.44,13.44,150500.0,11.7105,11.7192,11.6931,11.6931,150500.0
2010-10-26 15:25:00,13.44,13.45,13.39,13.42,267100.0,11.6931,11.7018,11.6496,11.6757,267100.0
2010-10-26 15:30:00,13.42,13.43,13.39,13.39,339600.0,11.6757,11.6844,11.6496,11.6496,339600.0
2010-10-26 15:35:00,13.4,13.4,13.36,13.37,177200.0,11.6583,11.6583,11.6235,11.6322,177200.0
2010-10-26 15:40:00,13.37,13.37,13.34,13.34,158600.0,11.6322,11.6322,11.6061,11.6061,158600.0
2010-10-26 15:45:00,13.34,13.37,13.34,13.36,257100.0,11.6061,11.6322,11.6061,11.6235,257100.0
2010-10-26 15:50:00,13.35,13.37,13.34,13.35,299800.0,11.6148,11.6322,11.6061,11.6148,299800.0
2010-10-26 15:55:00,13.35,13.36,13.33,13.33,477600.0,11.6148,11.6235,11.5974,11.5974,477600.0
2010-10-27 09:30:00,13.17,13.37,13.16,13.32,176800.0,11.4582,11.6322,11.4495,11.5887,176800.0
2010-10-27 09:35:00,13.33,13.39,13.25,13.37,81000.0,11.5974,11.6496,11.5278,11.6322,81000.0
2010-10-27 09:40:00,13.38,13.39,13.3,13.32,78700.0,11.6409,11.6496,11.5713,11.5887,78700.0
2010-10-27 09:45:00,13.31,13.36,13.3,13.33,107700.0,11.58,11.6235,11.5713,11.5974,107700.0
2010-10-27 09:50:00,13.34,13.36,13.27,13.29,149700.0,11.6061,11.6235,11.5452,11.5626,149700.0
2010-10-27 09:55:00,13.29,13.3,13.26,13.29,68500.0,11.5626,11.5713,11.5365,11.5626,68500.0
2010-10-27 10:00:00,13.29,13.38,13.29,13.38,179800.0,11.5626,11.6409,11.5626,11.6409,179800.0
2010-10-27 10:05:00,13.38,13.39,13.36,13.36,66500.0,11.6409,11.6496,11.6235,11.6235,66500.0
2010-10-27 10:10:00,13.36,13.37,13.33,13.33,59400.0,11.6235,11.6322,11.5974,11.5974,59400.0
2010-10-27 10:15:00,13.33,13.38,13.32,13.38,150600.0,11.5974,11.6409,11.5887,11.6409,150600.0
2010-10-27 10:20:00,13.38,13.38,13.34,13.35,113000.0,11.6409,11.6409,11.6061,11.6148,113000.0
2010-10-27 10:25:00,13.34,13.35,13.3,13.34,137400.0,11.6061,11.6148,11.5713,11.6061,137400.0
2010-10-27 10:30:00,13.33,13.38,13.32,13.36,105500.0,11.5974,11.6409,11.5887,11.6235,105500.0
2010-10-27 10:35:00,13.36,13.36,13.3,13.35,103100.0,11.6235,11.6235,11.5713,11.6148,103100.0
2010-10-27 10:40:00,13.34,13.38,13.34,13.36,56100.0,11.6061,11.6409,11.6061,11.6235,56100.0
2010-10-27 10:45:00,13.36,13.38,13.33,13.35,79900.0,11.6235,11.6409,11.5974,11.6148,79900.0
2010-10-27 10:50:00,13.36,13.43,13.35,13.41,176200.0,11.6235,11.6844,11.6148,11.667,176200.0
2010-10-27 10:55:00,13.41,13.44,13.39,13.4,123200.0,11.667,11.6931,11.6496,11.6583,123200.0
2010-10-27 11:00:00,13.4,13.42,13.37,13.42,147600.0,11.6583,11.6757,11.6322,11.6757,147600.0
2010-10-27 11:05:00,13.42,13.42,13.38,13.38,39800.0,11.6757,11.6757,11.6409,11.6409,39800.0
2010-10-27 11:10:00,13.38,13.39,13.34,13.37,134000.0,11.6409,11.6496,11.6061,11.6322,134000.0
2010-10-27 11:15:00,13.36,13.39,13.36,13.38,96500.0,11.6235,11.6496,11.6235,11.6409,96500.0
2010-10-27 11:20:00,13.39,13.43,13.38,13.4,70400.0,11.6496,11.6844,11.6409,11.6583,70400.0
2010-10-27 11:25:00,13.4,13.41,13.39,13.4,52600.0,11.6583,11.667,11.6496,11.6583,52600.0
2010-10-27 11:30:00,13.39,13.4,13.39,13.4,24000.0,11.6496,11.6583,11.6496,11.6583,24000.0
2010-10-27 11:35:00,13.39,13.43,13.39,13.42,67400.0,11.6496,11.6844,11.6496,11.6757,67400.0
2010-10-27 11:40:00,13.42,13.46,13.41,13.46,123700.0,11.6757,11.7105,11.667,11.7105,123700.0
2010-10-27 11:45:00,13.46,13.47,13.4,13.4,113300.0,11.7105,11.7192,11.6583,11.6583,113300.0
2010-10-27 11:50:00,13.41,13.44,13.4,13.44,72000.0,11.667,11.6931,11.6583,11.6931,72000.0
2010-10-27 11:55:00,13.44,13.44,13.41,13.42,65600.0,11.6931,11.6931,11.667,11.6757,65600.0
2010-10-27 12:00:00,13.41,13.44,13.4,13.43,78400.0,11.667,11.6931,11.6583,11.6844,78400.0
2010-10-27 12:05:00,13.43,13.44,13.42,13.43,31600.0,11.6844,11.6931,11.6757,11.6844,31600.0
2010-10-27 12:10:00,13.44,13.45,13.42,13.44,181200.0,11.6931,11.7018,11.6757,11.6931,181200.0
2010-10-27 12:15:00,13.44,13.45,13.43,13.43,62800.0,11.6931,11.7018,11.6844,11.6844,62800.0
2010-10-27 12:20:00,13.43,13.48,13.43,13.47,111000.0,11.6844,11.7279,11.6844,11.7192,111000.0
2010-10-27 12:25:00,13.47,13.53,13.47,13.53,120900.0,11.7192,11.7714,11.7192,11.7714,120900.0
2010-10-27 12:30:00,13.52,13.54,13.52,13.53,49700.0,11.7627,11.7801,11.7627,11.7714,49700.0
2010-10-27 12:35:00,13.53,13.55,13.53,13.53,52900.0,11.7714,11.7888,11.7714,11.7714,52900.0
2010-10-27 12:40:00,13.54,13.54,13.49,13.51,59100.0,11.7801,11.7801,11.7366,11.754,59100.0
2010-10-27 12:45:00,13.51,13.52,13.5,13.51,31000.0,11.754,11.7627,11.7453,11.754,31000.0
2010-10-27 12:50:00,13.51,13.57,13.5,13.57,104300.0,11.754,11.8062,11.7453,11.8062,104300.0
2010-10-27 12:55:00,13.57,13.59,13.54,13.56,132700.0,11.8062,11.8236,11.7801,11.7975,132700.0
2010-10-27 13:00:00,13.56,13.6,13.54,13.57,158500.0,11.7975,11.8323,11.7801,11.8062,158500.0
2010-10-27 13:05:00,13.57,13.57,13.52,13.55,94400.0,11.8062,11.8062,11.7627,11.7888,94400.0
2010-10-27 13:10:00,13.54,13.55,13.52,13.53,53400.0,11.7801,11.7888,11.7627,11.7714,53400.0
2010-10-27 13:15:00,13.53,13.54,13.51,13.53,35000.0,11.7714,11.7801,11.754,11.7714,35000.0
2010-10-27 13:20:00,13.54,13.54,13.52,13.52,37300.0,11.7801,11.7801,11.7627,11.7627,37300.0
2010-10-27 13:25:00,13.53,13.55,13.52,13.55,57300.0,11.7714,11.7888,11.7627,11.7888,57300.0
2010-10-27 13:30:00,13.55,13.57,13.54,13.55,89300.0,11.7888,11.8062,11.7801,11.7888,89300.0
2010-10-27 13:35:00,13.56,13.56,13.55,13.55,22100.0,11.7975,11.7975,11.7888,11.7888,22100.0
2010-10-27 13:40:00,13.55,13.56,13.5,13.52,218300.0,11.7888,11.7975,11.7453,11.7627,218300.0
2010-10-27 13:45:00,13.51,13.52,13.49,13.49,151200.0,11.754,11.7627,11.7366,11.7366,151200.0
2010-10-27 13:50:00,13.49,13.51,13.49,13.51,71500.0,11.7366,11.754,11.7366,11.754,71500.0
2010-10-27 13:55:00,13.51,13.52,13.49,13.52,101400.0,11.754,11.7627,11.7366,11.7627,101400.0
2010-10-27 14:00:00,13.52,13.56,13.51,13.56,110200.0,11.7627,11.7975,11.754,11.7975,110200.0
2010-10-27 14:05:00,13.56,13.57,13.55,13.57,63300.0,11.7975,11.8062,11.7888,11.8062,63300.0
2010-10-27 14:10:00,13.57,13.62,13.56,13.62,175600.0,11.8062,11.8497,11.7975,11.8497,175600.0
2010-10-27 14:15:00,13.62,13.65,13.61,13.64,140700.0,11.8497,11.8758,11.841,11.8671,140700.0
2010-10-27 14:20:00,13.63,13.68,13.63,13.68,155300.0,11.8584,11.9019,11.8584,11.9019,155300.0
2010-10-27 14:25:00,13.68,13.74,13.68,13.73,222200.0,11.9019,11.9541,11.9019,11.9454,222200.0
2010-10-27 14:30:00,13.73,13.74,13.69,13.72,107900.0,11.9454,11.9541,11.9106,11.9367,107900.0
2010-10-27 14:35:00,13.71,13.74,13.69,13.73,209400.0,11.928,11.9541,11.9106,11.9454,209400.0
2010-10-27 14:40:00,13.72,13.73,13.71,13.73,40600.0,11.9367,11.9454,11.928,11.9454,40600.0
2010-10-27 14:45:00,13.72,13.75,13.72,13.72,88100.0,11.9367,11.9628,11.9367,11.9367,88100.0
2010-10-27 14:50:00,13.72,13.73,13.69,13.69,48300.0,11.9367,11.9454,11.9106,11.9106,48300.0
2010-10-27 14:55:00,13.7,13.7,13.66,13.66,83900.0,11.9193,11.9193,11.8845,11.8845,83900.0
2010-10-27 15:00:00,13.67,13.67,13.61,13.61,64400.0,11.8932,11.8932,11.841,11.841,64400.0
2010-10-27 15:05:00,13.61,13.64,13.61,13.61,86300.0,11.841,11.8671,11.841,11.841,86300.0
2010-10-27 15:10:00,13.62,13.62,13.56,13.6,106500.0,11.8497,11.8497,11.7975,11.8323,106500.0
2010-10-27 15:15:00,13.6,13.65,13.6,13.64,108500.0,11.8323,11.8758,11.8323,11.8671,108500.0
2010-10-27 15:20:00,13.65,13.65,13.64,13.65,66900.0,11.8758,11.8758,11.8671,11.8758,66900.0
2010-10-27 15:25:00,13.64,13.69,13.64,13.69,137900.0,11.8671,11.9106,11.8671,11.9106,137900.0
2010-10-27 15:30:00,13.68,13.69,13.62,13.65,192400.0,11.9019,11.9106,11.8497,11.8758,192400.0
2010-10-27 15:35:00,13.65,13.68,13.65,13.68,181400.0,11.8758,11.9019,11.8758,11.9019,181400.0
2010-10-27 15:40:00,13.68,13.69,13.63,13.66,194800.0,11.9019,11.9106,11.8584,11.8845,194800.0
2010-10-27 15:45:00,13.66,13.69,13.65,13.68,250400.0,11.8845,11.9106,11.8758,11.9019,250400.0
2010-10-27 15:50:00,13.69,13.77,13.68,13.77,489000.0,11.9106,11.9802,11.9019,11.9802,489000.0
2010-10-27 15:55:00,13.77,13.8,13.76,13.79,592500.0,11.9802,12.0063,11.9715,11.9976,592500.0
2010-10-28 09:30:00,13.8,13.95,13.77,13.95,261500.0,12.0063,12.1369,11.9802,12.1369,261500.0
2010-10-28 09:35:00,13.95,13.97,13.89,13.96,139900.0,12.1369,12.1543,12.0847,12.1456,139900.0
2010-10-28 09:40:00,13.97,14.0,13.92,13.99,528300.0,12.1543,12.1804,12.1108,12.1717,528300.0
2010-10-28 09:45:00,13.99,13.99,13.89,13.91,371900.0,12.1717,12.1717,12.0847,12.1021,371900.0
2010-10-28 09:50:00,13.91,13.95,13.89,13.95,109400.0,12.1021,12.1369,12.0847,12.1369,109400.0
2010-10-28 09:55:00,13.94,13.96,13.91,13.93,127000.0,12.1282,12.1456,12.1021,12.1195,127000.0
2010-10-28 10:00:00,13.94,13.99,13.93,13.98,161000.0,12.1282,12.1717,12.1195,12.163,161000.0
2010-10-28 10:05:00,13.98,14.0,13.97,13.98,257900.0,12.163,12.1804,12.1543,12.163,257900.0
2010-10-28 10:10:00,13.98,13.98,13.89,13.95,137900.0,12.163,12.163,12.0847,12.1369,137900.0
2010-10-28 10:15:00,13.94,13.95,13.9,13.92,243300.0,12.1282,12.1369,12.0934,12.1108,243300.0
2010-10-28 10:20:00,13.91,13.95,13.9,13.93,336400.0,12.1021,12.1369,12.0934,12.1195,336400.0
2010-10-28 10:25:00,13.94,13.99,13.93,13.94,291800.0,12.1282,12.1717,12.1195,12.1282,291800.0
2010-10-28 10:30:00,13.95,13.96,13.9,13.95,228400.0,12.1369,12.1456,12.0934,12.1369,228400.0
2010-10-28 10:35:00,13.95,13.96,13.95,13.95,101500.0,12.1369,12.1456,12.1369,12.1369,101500.0
2010-10-28 10:40:00,13.95,13.98,13.95,13.98,168600.0,12.1369,12.163,12.1369,12.163,168600.0
2010-10-28 10:45:00,13.98,14.07,13.97,14.03,544900.0,12.163,12.2413,12.1543,12.2065,544900.0
2010-10-28 10:50:00,14.03,14.1,14.01,14.07,249000.0,12.2065,12.2674,12.1891,12.2413,249000.0
2010-10-28 10:55:00,14.08,14.09,14.03,14.06,144600.0,12.25,12.2587,12.2065,12.2326,144600.0
2010-10-28 11:00:00,14.06,14.07,14.02,14.04,71300.0,12.2326,12.2413,12.1978,12.2152,71300.0
2010-10-28 11:05:00,14.04,14.06,14.0,14.06,79200.0,12.2152,12.2326,12.1804,12.2326,79200.0
2010-10-28 11:10:00,14.06,14.08,14.05,14.08,50500.0,12.2326,12.25,12.2239,12.25,50500.0
2010-10-28 11:15:00,14.07,14.09,14.04,14.06,169200.0,12.2413,12.2587,12.2152,12.2326,169200.0
2010-10-28 11:20:00,14.06,14.06,14.0,14.0,148700.0,12.2326,12.2326,12.1804,12.1804,148700.0
2010-10-28 11:25:00,14.0,14.0,13.98,13.98,124900.0,12.1804,12.1804,12.163,12.163,124900.0
2010-10-28 11:30:00,13.98,14.02,13.98,14.02,62200.0,12.163,12.1978,12.163,12.1978,62200.0
2010-10-28 11:35:00,14.01,14.08,14.01,14.06,173900.0,12.1891,12.25,12.1891,12.2326,173900.0
2010-10-28 11:40:00,14.06,14.09,14.06,14.07,151800.0,12.2326,12.2587,12.2326,12.2413,151800.0
2010-10-28 11:45:00,14.07,14.08,14.03,14.05,77000.0,12.2413,12.25,12.2065,12.2239,77000.0
2010-10-28 11:50:00,14.05,14.07,14.0,14.01,81100.0,12.2239,12.2413,12.1804,12.1891,81100.0
2010-10-28 11:55:00,14.01,14.03,14.0,14.0,83300.0,12.1891,12.2065,12.1804,12.1804,83300.0
2010-10-28 12:00:00,14.0,14.01,13.95,13.95,123100.0,12.1804,12.1891,12.1369,12.1369,123100.0
2010-10-28 12:05:00,13.95,13.96,13.94,13.95,77300.0,12.1369,12.1456,12.1282,12.1369,77300.0
2010-10-28 12:10:00,13.95,13.98,13.93,13.93,281900.0,12.1369,12.163,12.1195,12.1195,281900.0
2010-10-28 12:15:00,13.93,13.95,13.93,13.94,53900.0,12.1195,12.1369,12.1195,12.1282,53900.0
2010-10-28 12:20:00,13.94,13.96,13.94,13.95,42700.0,12.1282,12.1456,12.1282,12.1369,42700.0
2010-10-28 12:25:00,13.96,13.96,13.94,13.95,85400.0,12.1456,12.1456,12.1282,12.1369,85400.0
2010-10-28 12:30:00,13.95,13.96,13.93,13.94,195900.0,12.1369,12.1456,12.1195,12.1282,195900.0
2010-10-28 12:35:00,13.94,13.97,13.93,13.96,156800.0,12.1282,12.1543,12.1195,12.1456,156800.0
2010-10-28 12:40:00,13.97,13.98,13.96,13.96,83500.0,12.1543,12.163,12.1456,12.1456,83500.0
2010-10-28 12:45:00,13.96,13.98,13.96,13.97,88300.0,12.1456,12.163,12.1456,12.1543,88300.0
2010-10-28 12:50:00,13.97,13.99,13.97,13.97,45700.0,12.1543,12.1717,12.1543,12.1543,45700.0
2010-10-28 12:55:00,13.97,13.98,13.96,13.96,73400.0,12.1543,12.163,12.1456,12.1456,73400.0
2010-10-28 13:00:00,13.96,13.99,13.95,13.98,68500.0,12.1456,12.1717,12.1369,12.163,68500.0
2010-10-28 13:05:00,13.98,14.0,13.97,13.99,112800.0,12.163,12.1804,12.1543,12.1717,112800.0
2010-10-28 13:10:00,14.0,14.01,13.99,14.01,221900.0,12.1804,12.1891,12.1717,12.1891,221900.0
2010-10-28 13:15:00,14.01,14.01,13.98,14.0,155900.0,12.1891,12.1891,12.163,12.1804,155900.0
2010-10-28 13:20:00,13.99,14.0,13.95,13.95,54800.0,12.1717,12.1804,12.1369,12.1369,54800.0
2010-10-28 13:25:00,13.95,13.96,13.95,13.95,39400.0,12.1369,12.1456,12.1369,12.1369,39400.0
2010-10-28 13:30:00,13.95,13.95,13.93,13.93,41600.0,12.1369,12.1369,12.1195,12.1195,41600.0
2010-10-28 13:35:00,13.93,13.93,13.91,13.92,38500.0,12.1195,12.1195,12.1021,12.1108,38500.0
2010-10-28 13:40:00,13.91,13.95,13.91,13.95,70600.0,12.1021,12.1369,12.1021,12.1369,70600.0
2010-10-28 13:45:00,13.95,13.95,13.92,13.93,40600.0,12.1369,12.1369,12.1108,12.1195,40600.0
2010-10-28 13:50:00,13.93,13.93,13.91,13.93,31100.0,12.1195,12.1195,12.1021,12.1195,31100.0
2010-10-28 13:55:00,13.93,13.93,13.91,13.92,35100.0,12.1195,12.1195,12.1021,12.1108,35100.0
2010-10-28 14:00:00,13.92,13.92,13.88,13.88,103300.0,12.1108,12.1108,12.076,12.076,103300.0
2010-10-28 14:05:00,13.89,13.92,13.89,13.91,73300.0,12.0847,12.1108,12.0847,12.1021,73300.0
2010-10-28 14:10:00,13.91,13.96,13.91,13.95,87300.0,12.1021,12.1456,12.1021,12.1369,87300.0
2010-10-28 14:15:00,13.95,13.98,13.95,13.96,75200.0,12.1369,12.163,12.1369,12.1456,75200.0
2010-10-28 14:20:00,13.96,13.96,13.94,13.94,44900.0,12.1456,12.1456,12.1282,12.1282,44900.0
2010-10-28 14:25:00,13.94,13.96,13.92,13.95,68000.0,12.1282,12.1456,12.1108,12.1369,68000.0
2010-10-28 14:30:00,13.96,13.97,13.94,13.97,50500.0,12.1456,12.1543,12.1282,12.1543,50500.0
2010-10-28 14:35:00,13.96,13.97,13.93,13.93,42000.0,12.1456,12.1543,12.1195,12.1195,42000.0
2010-10-28 14:40:00,13.93,13.96,13.91,13.96,78800.0,12.1195,12.1456,12.1021,12.1456,78800.0
2010-10-28 14:45:00,13.96,13.96,13.94,13.95,38900.0,12.1456,12.1456,12.1282,12.1369,38900.0
2010-10-28 14:50:00,13.94,13.95,13.93,13.93,51800.0,12.1282,12.1369,12.1195,12.1195,51800.0
2010-10-28 14:55:00,13.93,13.94,13.93,13.93,26500.0,12.1195,12.1282,12.1195,12.1195,26500.0
2010-10-28 15:00:00,13.93,13.94,13.93,13.93,28200.0,12.1195,12.1282,12.1195,12.1195,28200.0
2010-10-28 15:05:00,13.93,13.94,13.93,13.93,51100.0,12.1195,12.1282,12.1195,12.1195,51100.0
2010-10-28 15:10:00,13.93,13.94,13.93,13.93,70100.0,12.1195,12.1282,12.1195,12.1195,70100.0
2010-10-28 15:15:00,13.93,13.94,13.92,13.93,77800.0,12.1195,12.1282,12.1108,12.1195,77800.0
2010-10-28 15:20:00,13.92,13.93,13.92,13.92,25900.0,12.1108,12.1195,12.1108,12.1108,25900.0
2010-10-28 15:25:00,13.92,13.94,13.92,13.94,104300.0,12.1108,12.1282,12.1108,12.1282,104300.0
2010-10-28 15:30:00,13.95,13.99,13.94,13.98,100200.0,12.1369,12.1717,12.1282,12.163,100200.0
2010-10-28 15:35:00,13.97,13.99,13.97,13.98,100200.0,12.1543,12.1717,12.1543,12.163,100200.0
2010-10-28 15:40:00,13.98,13.99,13.98,13.98,101900.0,12.163,12.1717,12.163,12.163,101900.0
2010-10-28 15:45:00,13.99,14.0,13.98,14.0,276900.0,12.1717,12.1804,12.163,12.1804,276900.0
2010-10-28 15:50:00,14.0,14.0,13.99,13.99,278000.0,12.1804,12.1804,12.1717,12.1717,278000.0
2010-10-28 15:55:00,13.99,14.0,13.87,13.89,1122400.0,12.1717,12.1804,12.0673,12.0847,1122400.0
2010-10-29 09:30:00,13.87,13.9,13.78,13.8,140300.0,12.0673,12.0934,11.9889,12.0063,140300.0
2010-10-29 09:35:00,13.8,13.87,13.8,13.81,120900.0,12.0063,12.0673,12.0063,12.015,120900.0
2010-10-29 09:40:00,13.81,13.89,13.65,13.85,177800.0,12.015,12.0847,11.8758,12.0499,177800.0
2010-10-29 09:45:00,13.84,13.88,13.84,13.86,87300.0,12.0411,12.076,12.0411,12.0586,87300.0
2010-10-29 09:50:00,13.86,13.87,13.81,13.85,139800.0,12.0586,12.0673,12.015,12.0499,139800.0
2010-10-29 09:55:00,13.86,13.87,13.78,13.81,241400.0,12.0586,12.0673,11.9889,12.015,241400.0
2010-10-29 10:00:00,13.8,13.83,13.77,13.82,134600.0,12.0063,12.0324,11.9802,12.0237,134600.0
2010-10-29 10:05:00,13.83,13.85,13.81,13.81,87800.0,12.0324,12.0499,12.015,12.015,87800.0
2010-10-29 10:10:00,13.81,13.81,13.76,13.76,68100.0,12.015,12.015,11.9715,11.9715,68100.0
2010-10-29 10:15:00,13.76,13.79,13.72,13.72,88400.0,11.9715,11.9976,11.9367,11.9367,88400.0
2010-10-29 10:20:00,13.72,13.73,13.67,13.67,145700.0,11.9367,11.9454,11.8932,11.8932,145700.0
2010-10-29 10:25:00,13.67,13.68,13.65,13.65,136000.0,11.8932,11.9019,11.8758,11.8758,136000.0
2010-10-29 10:30:00,13.65,13.69,13.65,13.67,45500.0,11.8758,11.9106,11.8758,11.8932,45500.0
2010-10-29 10:35:00,13.67,13.68,13.66,13.66,38200.0,11.8932,11.9019,11.8845,11.8845,38200.0
2010-10-29 10:40:00,13.66,13.67,13.65,13.65,23100.0,11.8845,11.8932,11.8758,11.8758,23100.0
2010-10-29 10:45:00,13.65,13.68,13.65,13.68,38900.0,11.8758,11.9019,11.8758,11.9019,38900.0
2010-10-29 10:50:00,13.67,13.71,13.67,13.7,347400.0,11.8932,11.928,11.8932,11.9193,347400.0
2010-10-29 10:55:00,13.69,13.75,13.69,13.74,169600.0,11.9106,11.9628,11.9106,11.9541,169600.0
2010-10-29 11:00:00,13.75,13.75,13.74,13.74,38300.0,11.9628,11.9628,11.9541,11.9541,38300.0
2010-10-29 11:05:00,13.75,13.75,13.72,13.75,42500.0,11.9628,11.9628,11.9367,11.9628,42500.0
2010-10-29 11:10:00,13.75,13.75,13.72,13.73,55700.0,11.9628,11.9628,11.9367,11.9454,55700.0
2010-10-29 11:15:00,13.72,13.73,13.65,13.67,109900.0,11.9367,11.9454,11.8758,11.8932,109900.0
2010-10-29 11:20:00,13.68,13.68,13.63,13.63,75800.0,11.9019,11.9019,11.8584,11.8584,75800.0
2010-10-29 11:25:00,13.63,13.72,13.63,13.71,112000.0,11.8584,11.9367,11.8584,11.928,112000.0
2010-10-29 11:30:00,13.72,13.72,13.62,13.63,195500.0,11.9367,11.9367,11.8497,11.8584,195500.0
2010-10-29 11:35:00,13.62,13.65,13.61,13.61,350600.0,11.8497,11.8758,11.841,11.841,350600.0
2010-10-29 11:40:00,13.61,13.62,13.52,13.52,188900.0,11.841,11.8497,11.7627,11.7627,188900.0
2010-10-29 11:45:00,13.52,13.53,13.49,13.49,209600.0,11.7627,11.7714,11.7366,11.7366,209600.0
2010-10-29 11:50:00,13.49,13.54,13.46,13.54,350400.0,11.7366,11.7801,11.7105,11.7801,350400.0
2010-10-29 11:55:00,13.54,13.6,13.53,13.6,229000.0,11.7801,11.8323,11.7714,11.8323,229000.0
2010-10-29 12:00:00,13.6,13.67,13.58,13.67,468100.0,11.8323,11.8932,11.8149,11.8932,468100.0
2010-10-29 12:05:00,13.67,13.73,13.67,13.68,199300.0,11.8932,11.9454,11.8932,11.9019,199300.0
2010-10-29 12:10:00,13.68,13.77,13.68,13.77,128700.0,11.9019,11.9802,11.9019,11.9802,128700.0
2010-10-29 12:15:00,13.77,13.78,13.75,13.75,98500.0,11.9802,11.9889,11.9628,11.9628,98500.0
2010-10-29 12:20:00,13.74,13.85,13.74,13.84,133300.0,11.9541,12.0499,11.9541,12.0411,133300.0
2010-10-29 12:25:00,13.84,13.84,13.79,13.8,83900.0,12.0411,12.0411,11.9976,12.0063,83900.0
2010-10-29 12:30:00,13.8,13.8,13.75,13.76,73700.0,12.0063,12.0063,11.9628,11.9715,73700.0
2010-10-29 12:35:00,13.75,13.79,13.74,13.75,119400.0,11.9628,11.9976,11.9541,11.9628,119400.0
2010-10-29 12:40:00,13.75,13.78,13.7,13.78,121200.0,11.9628,11.9889,11.9193,11.9889,121200.0
2010-10-29 12:45:00,13.79,13.81,13.74,13.78,83900.0,11.9976,12.015,11.9541,11.9889,83900.0
2010-10-29 12:50:00,13.78,13.8,13.76,13.8,28600.0,11.9889,12.0063,11.9715,12.0063,28600.0
2010-10-29 12:55:00,13.8,13.8,13.74,13.77,70100.0,12.0063,12.0063,11.9541,11.9802,70100.0
2010-10-29 13:00:00,13.76,13.78,13.75,13.76,84000.0,11.9715,11.9889,11.9628,11.9715,84000.0
2010-10-29 13:05:00,13.76,13.77,13.72,13.76,91000.0,11.9715,11.9802,11.9367,11.9715,91000.0
2010-10-29 13:10:00,13.76,13.78,13.71,13.78,108000.0,11.9715,11.9889,11.928,11.9889,108000.0
2010-10-29 13:15:00,13.78,13.78,13.75,13.76,25800.0,11.9889,11.9889,11.9628,11.9715,25800.0
2010-10-29 13:20:00,13.77,13.78,13.77,13.77,23100.0,11.9802,11.9889,11.9802,11.9802,23100.0
2010-10-29 13:25:00,13.76,13.79,13.76,13.79,24500.0,11.9715,11.9976,11.9715,11.9976,24500.0
2010-10-29 13:30:00,13.79,13.79,13.75,13.76,38400.0,11.9976,11.9976,11.9628,11.9715,38400.0
2010-10-29 13:35:00,13.76,13.76,13.75,13.76,31400.0,11.9715,11.9715,11.9628,11.9715,31400.0
2010-10-29 13:40:00,13.76,13.76,13.75,13.76,16400.0,11.9715,11.9715,11.9628,11.9715,16400.0
2010-10-29 13:45:00,13.76,13.76,13.75,13.76,44600.0,11.9715,11.9715,11.9628,11.9715,44600.0
2010-10-29 13:50:00,13.76,13.77,13.76,13.77,61100.0,11.9715,11.9802,11.9715,11.9802,61100.0
2010-10-29 13:55:00,13.76,13.77,13.76,13.76,38100.0,11.9715,11.9802,11.9715,11.9715,38100.0
2010-10-29 14:00:00,13.76,13.79,13.74,13.77,173900.0,11.9715,11.9976,11.9541,11.9802,173900.0
2010-10-29 14:05:00,13.76,13.8,13.76,13.77,215800.0,11.9715,12.0063,11.9715,11.9802,215800.0
2010-10-29 14:10:00,13.77,13.79,13.76,13.79,290800.0,11.9802,11.9976,11.9715,11.9976,290800.0
2010-10-29 14:15:00,13.79,13.82,13.78,13.81,59100.0,11.9976,12.0237,11.9889,12.015,59100.0
2010-10-29 14:20:00,13.81,13.83,13.8,13.82,81400.0,12.015,12.0324,12.0063,12.0237,81400.0
2010-10-29 14:25:00,13.82,13.86,13.82,13.86,94000.0,12.0237,12.0586,12.0237,12.0586,94000.0
2010-10-29 14:30:00,13.86,13.86,13.84,13.85,133100.0,12.0586,12.0586,12.0411,12.0499,133100.0
2010-10-29 14:35:00,13.85,13.86,13.84,13.86,50500.0,12.0499,12.0586,12.0411,12.0586,50500.0
2010-10-29 14:40:00,13.85,13.9,13.85,13.9,99900.0,12.0499,12.0934,12.0499,12.0934,99900.0
2010-10-29 14:45:00,13.9,13.9,13.86,13.86,92900.0,12.0934,12.0934,12.0586,12.0586,92900.0
2010-10-29 14:50:00,13.87,13.91,13.86,13.9,146200.0,12.0673,12.1021,12.0586,12.0934,146200.0
2010-10-29 14:55:00,13.9,13.91,13.86,13.86,111500.0,12.0934,12.1021,12.0586,12.0586,111500.0
2010-10-29 15:00:00,13.86,13.87,13.81,13.83,291300.0,12.0586,12.0673,12.015,12.0324,291300.0
2010-10-29 15:05:00,13.84,13.87,13.82,13.87,126300.0,12.0411,12.0673,12.0237,12.0673,126300.0
2010-10-29 15:10:00,13.87,13.92,13.86,13.9,100500.0,12.0673,12.1108,12.0586,12.0934,100500.0
2010-10-29 15:15:00,13.89,13.9,13.87,13.88,91400.0,12.0847,12.0934,12.0673,12.076,91400.0
2010-10-29 15:20:00,13.88,13.91,13.87,13.9,115100.0,12.076,12.1021,12.0673,12.0934,115100.0
2010-10-29 15:25:00,13.89,13.9,13.87,13.89,108400.0,12.0847,12.0934,12.0673,12.0847,108400.0
2010-10-29 15:30:00,13.89,13.89,13.88,13.88,79500.0,12.0847,12.0847,12.076,12.076,79500.0
2010-10-29 15:35:00,13.89,13.93,13.88,13.88,237500.0,12.0847,12.1195,12.076,12.076,237500.0
2010-10-29 15:40:00,13.88,13.89,13.85,13.86,337000.0,12.076,12.0847,12.0499,12.0586,337000.0
2010-10-29 15:45:00,13.87,13.91,13.87,13.91,192500.0,12.0673,12.1021,12.0673,12.1021,192500.0
2010-10-29 15:50:00,13.91,13.91,13.83,13.83,307200.0,12.1021,12.1021,12.0324,12.0324,307200.0
2010-10-29 15:55:00,13.84,13.89,13.83,13.88,439100.0,12.0411,12.0847,12.0324,12.076,439100.0
2010-11-01 09:30:00,13.9,13.9,13.75,13.81,161500.0,12.0934,12.0934,11.9628,12.015,161500.0
2010-11-01 09:35:00,13.81,13.85,13.7,13.84,146700.0,12.015,12.0499,11.9193,12.0411,146700.0
2010-11-01 09:40:00,13.85,13.85,13.78,13.84,78400.0,12.0499,12.0499,11.9889,12.0411,78400.0
2010-11-01 09:45:00,13.84,13.86,13.8,13.84,144700.0,12.0411,12.0586,12.0063,12.0411,144700.0
2010-11-01 09:50:00,13.84,13.84,13.82,13.82,53100.0,12.0411,12.0411,12.0237,12.0237,53100.0
2010-11-01 09:55:00,13.82,13.85,13.81,13.84,50400.0,12.0237,12.0499,12.015,12.0411,50400.0
2010-11-01 10:00:00,13.85,13.88,13.83,13.88,78400.0,12.0499,12.076,12.0324,12.076,78400.0
2010-11-01 10:05:00,13.87,13.93,13.86,13.91,166100.0,12.0673,12.1195,12.0586,12.1021,166100.0
2010-11-01 10:10:00,13.9,13.95,13.89,13.95,43300.0,12.0934,12.1369,12.0847,12.1369,43300.0
2010-11-01 10:15:00,13.95,13.97,13.92,13.92,99100.0,12.1369,12.1543,12.1108,12.1108,99100.0
2010-11-01 10:20:00,13.92,13.97,13.92,13.94,52800.0,12.1108,12.1543,12.1108,12.1282,52800.0
2010-11-01 10:25:00,13.94,13.95,13.88,13.88,80300.0,12.1282,12.1369,12.076,12.076,80300.0
2010-11-01 10:30:00,13.88,13.88,13.81,13.81,147600.0,12.076,12.076,12.015,12.015,147600.0
2010-11-01 10:35:00,13.81,13.81,13.71,13.76,232200.0,12.015,12.015,11.928,11.9715,232200.0
2010-11-01 10:40:00,13.76,13.78,13.75,13.78,58500.0,11.9715,11.9889,11.9628,11.9889,58500.0
2010-11-01 10:45:00,13.78,13.78,13.72,13.73,146600.0,11.9889,11.9889,11.9367,11.9454,146600.0
2010-11-01 10:50:00,13.73,13.76,13.72,13.72,120700.0,11.9454,11.9715,11.9367,11.9367,120700.0
2010-11-01 10:55:00,13.71,13.75,13.71,13.75,58800.0,11.928,11.9628,11.928,11.9628,58800.0
2010-11-01 11:00:00,13.75,13.75,13.66,13.68,126200.0,11.9628,11.9628,11.8845,11.9019,126200.0
2010-11-01 11:05:00,13.69,13.69,13.62,13.63,161100.0,11.9106,11.9106,11.8497,11.8584,161100.0
2010-11-01 11:10:00,13.62,13.67,13.6,13.65,134800.0,11.8497,11.8932,11.8323,11.8758,134800.0
2010-11-01 11:15:00,13.65,13.65,13.62,13.64,90100.0,11.8758,11.8758,11.8497,11.8671,90100.0
2010-11-01 11:20:00,13.64,13.65,13.58,13.59,144100.0,11.8671,11.8758,11.8149,11.8236,144100.0
2010-11-01 11:25:00,13.58,13.58,13.53,13.54,120700.0,11.8149,11.8149,11.7714,11.7801,120700.0
2010-11-01 11:30:00,13.54,13.55,13.49,13.49,187300.0,11.7801,11.7888,11.7366,11.7366,187300.0
2010-11-01 11:35:00,13.49,13.5,13.45,13.47,151800.0,11.7366,11.7453,11.7018,11.7192,151800.0
2010-11-01 11:40:00,13.47,13.51,13.45,13.49,157500.0,11.7192,11.754,11.7018,11.7366,157500.0
2010-11-01 11:45:00,13.5,13.56,13.49,13.56,119600.0,11.7453,11.7975,11.7366,11.7975,119600.0
2010-11-01 11:50:00,13.56,13.59,13.55,13.59,76400.0,11.7975,11.8236,11.7888,11.8236,76400.0
2010-11-01 11:55:00,13.59,13.59,13.58,13.59,57100.0,11.8236,11.8236,11.8149,11.8236,57100.0
2010-11-01 12:00:00,13.59,13.61,13.53,13.54,106600.0,11.8236,11.841,11.7714,11.7801,106600.0
2010-11-01 12:05:00,13.54,13.54,13.52,13.52,34600.0,11.7801,11.7801,11.7627,11.7627,34600.0
2010-11-01 12:10:00,13.52,13.56,13.51,13.55,53200.0,11.7627,11.7975,11.754,11.7888,53200.0
2010-11-01 12:15:00,13.56,13.6,13.56,13.6,114700.0,11.7975,11.8323,11.7975,11.8323,114700.0
2010-11-01 12:20:00,13.6,13.68,13.6,13.64,130400.0,11.8323,11.9019,11.8323,11.8671,130400.0
2010-11-01 12:25:00,13.64,13.66,13.63,13.66,69400.0,11.8671,11.8845,11.8584,11.8845,69400.0
2010-11-01 12:30:00,13.65,13.67,13.65,13.66,55600.0,11.8758,11.8932,11.8758,11.8845,55600.0
2010-11-01 12:35:00,13.66,13.66,13.59,13.6,71800.0,11.8845,11.8845,11.8236,11.8323,71800.0
2010-11-01 12:40:00,13.61,13.64,13.61,13.64,64600.0,11.841,11.8671,11.841,11.8671,64600.0
2010-11-01 12:45:00,13.64,13.67,13.63,13.65,105800.0,11.8671,11.8932,11.8584,11.8758,105800.0
2010-11-01 12:50:00,13.66,13.72,13.65,13.7,204900.0,11.8845,11.9367,11.8758,11.9193,204900.0
2010-11-01 12:55:00,13.7,13.7,13.65,13.7,178900.0,11.9193,11.9193,11.8758,11.9193,178900.0
2010-11-01 13:00:00,13.7,13.72,13.69,13.7,124100.0,11.9193,11.9367,11.9106,11.9193,124100.0
2010-11-01 13:05:00,13.7,13.72,13.68,13.72,54200.0,11.9193,11.9367,11.9019,11.9367,54200.0
2010-11-01 13:10:00,13.71,13.75,13.71,13.75,23000.0,11.928,11.9628,11.928,11.9628,23000.0
2010-11-01 13:15:00,13.75,13.76,13.72,13.75,80300.0,11.9628,11.9715,11.9367,11.9628,80300.0
2010-11-01 13:20:00,13.75,13.75,13.72,13.75,118200.0,11.9628,11.9628,11.9367,11.9628,118200.0
2010-11-01 13:25:00,13.75,13.79,13.74,13.79,68300.0,11.9628,11.9976,11.9541,11.9976,68300.0
2010-11-01 13:30:00,13.79,13.8,13.76,13.78,103500.0,11.9976,12.0063,11.9715,11.9889,103500.0
2010-11-01 13:35:00,13.79,13.8,13.78,13.78,66200.0,11.9976,12.0063,11.9889,11.9889,66200.0
2010-11-01 13:40:00,13.78,13.81,13.78,13.81,69200.0,11.9889,12.015,11.9889,12.015,69200.0
2010-11-01 13:45:00,13.8,13.83,13.79,13.81,77000.0,12.0063,12.0324,11.9976,12.015,77000.0
2010-11-01 13:50:00,13.82,13.85,13.82,13.82,117100.0,12.0237,12.0499,12.0237,12.0237,117100.0
2010-11-01 13:55:00,13.82,13.84,13.82,13.84,31800.0,12.0237,12.0411,12.0237,12.0411,31800.0
2010-11-01 14:00:00,13.83,13.84,13.83,13.83,47500.0,12.0324,12.0411,12.0324,12.0324,47500.0
2010-11-01 14:05:00,13.83,13.87,13.82,13.87,86700.0,12.0324,12.0673,12.0237,12.0673,86700.0
2010-11-01 14:10:00,13.87,13.87,13.85,13.86,53600.0,12.0673,12.0673,12.0499,12.0586,53600.0
2010-11-01 14:15:00,13.86,13.87,13.85,13.86,21200.0,12.0586,12.0673,12.0499,12.0586,21200.0
2010-11-01 14:20:00,13.86,13.87,13.82,13.82,38500.0,12.0586,12.0673,12.0237,12.0237,38500.0
2010-11-01 14:25:00,13.82,13.85,13.82,13.84,57100.0,12.0237,12.0499,12.0237,12.0411,57100.0
2010-11-01 14:30:00,13.85,13.87,13.84,13.85,53900.0,12.0499,12.0673,12.0411,12.0499,53900.0
2010-11-01 14:35:00,13.85,13.86,13.81,13.81,66000.0,12.0499,12.0586,12.015,12.015,66000.0
2010-11-01 14:40:00,13.81,13.82,13.77,13.79,53900.0,12.015,12.0237,11.9802,11.9976,53900.0
2010-11-01 14:45:00,13.79,13.79,13.78,13.78,15500.0,11.9976,11.9976,11.9889,11.9889,15500.0
2010-11-01 14:50:00,13.78,13.79,13.73,13.73,116500.0,11.9889,11.9976,11.9454,11.9454,116500.0
2010-11-01 14:55:00,13.74,13.74,13.72,13.72,43000.0,11.9541,11.9541,11.9367,11.9367,43000.0
2010-11-01 15:00:00,13.73,13.73,13.69,13.69,95600.0,11.9454,11.9454,11.9106,11.9106,95600.0
2010-11-01 15:05:00,13.7,13.7,13.63,13.67,78500.0,11.9193,11.9193,11.8584,11.8932,78500.0
2010-11-01 15:10:00,13.67,13.68,13.65,13.66,45800.0,11.8932,11.9019,11.8758,11.8845,45800.0
2010-11-01 15:15:00,13.66,13.68,13.65,13.65,30600.0,11.8845,11.9019,11.8758,11.8758,30600.0
2010-11-01 15:20:00,13.65,13.69,13.65,13.68,55200.0,11.8758,11.9106,11.8758,11.9019,55200.0
2010-11-01 15:25:00,13.69,13.7,13.68,13.68,50000.0,11.9106,11.9193,11.9019,11.9019,50000.0
2010-11-01 15:30:00,13.68,13.71,13.67,13.7,49300.0,11.9019,11.928,11.8932,11.9193,49300.0
2010-11-01 15:35:00,13.71,13.72,13.69,13.69,80400.0,11.928,11.9367,11.9106,11.9106,80400.0
2010-11-01 15:40:00,13.69,13.72,13.69,13.72,43000.0,11.9106,11.9367,11.9106,11.9367,43000.0
2010-11-01 15:45:00,13.72,13.76,13.71,13.76,132000.0,11.9367,11.9715,11.928,11.9715,132000.0
2010-11-01 15:50:00,13.76,13.76,13.74,13.74,119800.0,11.9715,11.9715,11.9541,11.9541,119800.0
2010-11-01 15:55:00,13.74,13.75,13.72,13.73,254500.0,11.9541,11.9628,11.9367,11.9454,254500.0
2010-11-02 09:30:00,13.86,13.92,13.83,13.86,104600.0,12.0586,12.1108,12.0324,12.0586,104600.0
2010-11-02 09:35:00,13.86,13.9,13.81,13.81,47500.0,12.0586,12.0934,12.015,12.015,47500.0
2010-11-02 09:40:00,13.81,13.89,13.81,13.86,206500.0,12.015,12.0847,12.015,12.0586,206500.0
2010-11-02 09:45:00,13.86,13.87,13.79,13.79,72700.0,12.0586,12.0673,11.9976,11.9976,72700.0
2010-11-02 09:50:00,13.78,13.82,13.75,13.78,132700.0,11.9889,12.0237,11.9628,11.9889,132700.0
2010-11-02 09:55:00,13.78,13.79,13.73,13.78,110600.0,11.9889,11.9976,11.9454,11.9889,110600.0
2010-11-02 10:00:00,13.78,13.78,13.73,13.73,94300.0,11.9889,11.9889,11.9454,11.9454,94300.0
2010-11-02 10:05:00,13.73,13.74,13.7,13.74,112600.0,11.9454,11.9541,11.9193,11.9541,112600.0
2010-11-02 10:10:00,13.75,13.75,13.69,13.69,67400.0,11.9628,11.9628,11.9106,11.9106,67400.0
2010-11-02 10:15:00,13.68,13.69,13.63,13.67,244100.0,11.9019,11.9106,11.8584,11.8932,244100.0
2010-11-02 10:20:00,13.68,13.68,13.64,13.66,123600.0,11.9019,11.9019,11.8671,11.8845,123600.0
2010-11-02 10:25:00,13.66,13.67,13.62,13.64,119000.0,11.8845,11.8932,11.8497,11.8671,119000.0
2010-11-02 10:30:00,13.64,13.66,13.6,13.61,123500.0,11.8671,11.8845,11.8323,11.841,123500.0
2010-11-02 10:35:00,13.61,13.68,13.6,13.67,249400.0,11.841,11.9019,11.8323,11.8932,249400.0
2010-11-02 10:40:00,13.68,13.69,13.63,13.66,110400.0,11.9019,11.9106,11.8584,11.8845,110400.0
2010-11-02 10:45:00,13.66,13.67,13.62,13.64,99000.0,11.8845,11.8932,11.8497,11.8671,99000.0
2010-11-02 10:50:00,13.64,13.66,13.64,13.66,44700.0,11.8671,11.8845,11.8671,11.8845,44700.0
2010-11-02 10:55:00,13.66,13.66,13.63,13.66,56600.0,11.8845,11.8845,11.8584,11.8845,56600.0
2010-11-02 11:00:00,13.66,13.66,13.65,13.66,18500.0,11.8845,11.8845,11.8758,11.8845,18500.0
2010-11-02 11:05:00,13.65,13.66,13.65,13.66,37100.0,11.8758,11.8845,11.8758,11.8845,37100.0
2010-11-02 11:10:00,13.65,13.69,13.63,13.65,119900.0,11.8758,11.9106,11.8584,11.8758,119900.0
2010-11-02 11:15:00,13.65,13.66,13.62,13.65,34400.0,11.8758,11.8845,11.8497,11.8758,34400.0
2010-11-02 11:20:00,13.65,13.68,13.65,13.65,49200.0,11.8758,11.9019,11.8758,11.8758,49200.0
2010-11-02 11:25:00,13.66,13.66,13.64,13.65,22700.0,11.8845,11.8845,11.8671,11.8758,22700.0
2010-11-02 11:30:00,13.65,13.65,13.64,13.65,22600.0,11.8758,11.8758,11.8671,11.8758,22600.0
2010-11-02 11:35:00,13.65,13.67,13.64,13.66,39800.0,11.8758,11.8932,11.8671,11.8845,39800.0
2010-11-02 11:40:00,13.67,13.67,13.63,13.65,82700.0,11.8932,11.8932,11.8584,11.8758,82700.0
2010-11-02 11:45:00,13.65,13.65,13.62,13.62,65200.0,11.8758,11.8758,11.8497,11.8497,65200.0
2010-11-02 11:50:00,13.62,13.65,13.62,13.64,20300.0,11.8497,11.8758,11.8497,11.8671,20300.0
2010-11-02 11:55:00,13.64,13.67,13.64,13.67,26800.0,11.8671,11.8932,11.8671,11.8932,26800.0
2010-11-02 12:00:00,13.66,13.67,13.64,13.66,164300.0,11.8845,11.8932,11.8671,11.8845,164300.0
2010-11-02 12:05:00,13.66,13.67,13.64,13.67,29900.0,11.8845,11.8932,11.8671,11.8932,29900.0
2010-11-02 12:10:00,13.67,13.67,13.65,13.65,46600.0,11.8932,11.8932,11.8758,11.8758,46600.0
2010-11-02 12:15:00,13.65,13.67,13.65,13.67,16400.0,11.8758,11.8932,11.8758,11.8932,16400.0
2010-11-02 12:20:00,13.66,13.67,13.65,13.65,26200.0,11.8845,11.8932,11.8758,11.8758,26200.0
2010-11-02 12:25:00,13.65,13.65,13.63,13.63,36500.0,11.8758,11.8758,11.8584,11.8584,36500.0
2010-11-02 12:30:00,13.63,13.64,13.6,13.61,110100.0,11.8584,11.8671,11.8323,11.841,110100.0
2010-11-02 12:35:00,13.62,13.66,13.61,13.65,30900.0,11.8497,11.8845,11.841,11.8758,30900.0
2010-11-02 12:40:00,13.65,13.66,13.65,13.65,29700.0,11.8758,11.8845,11.8758,11.8758,29700.0
2010-11-02 12:45:00,13.65,13.68,13.65,13.68,38500.0,11.8758,11.9019,11.8758,11.9019,38500.0
2010-11-02 12:50:00,13.68,13.69,13.67,13.69,25700.0,11.9019,11.9106,11.8932,11.9106,25700.0
2010-11-02 12:55:00,13.69,13.69,13.66,13.66,37400.0,11.9106,11.9106,11.8845,11.8845,37400.0
2010-11-02 13:00:00,13.66,13.67,13.66,13.67,15300.0,11.8845,11.8932,11.8845,11.8932,15300.0
2010-11-02 13:05:00,13.67,13.67,13.66,13.66,17000.0,11.8932,11.8932,11.8845,11.8845,17000.0
2010-11-02 13:10:00,13.67,13.67,13.66,13.67,16400.0,11.8932,11.8932,11.8845,11.8932,16400.0
2010-11-02 13:15:00,13.67,13.67,13.64,13.65,112600.0,11.8932,11.8932,11.8671,11.8758,112600.0
2010-11-02 13:20:00,13.64,13.65,13.61,13.62,109100.0,11.8671,11.8758,11.841,11.8497,109100.0
2010-11-02 13:25:00,13.62,13.62,13.61,13.62,22700.0,11.8497,11.8497,11.841,11.8497,22700.0
2010-11-02 13:30:00,13.61,13.62,13.61,13.61,15600.0,11.841,11.8497,11.841,11.841,15600.0
2010-11-02 13:35:00,13.62,13.65,13.61,13.64,62500.0,11.8497,11.8758,11.841,11.8671,62500.0
2010-11-02 13:40:00,13.65,13.65,13.64,13.65,21100.0,11.8758,11.8758,11.8671,11.8758,21100.0
2010-11-02 13:45:00,13.65,13.65,13.64,13.65,18400.0,11.8758,11.8758,11.8671,11.8758,18400.0
2010-11-02 13:50:00,13.65,13.65,13.64,13.65,53800.0,11.8758,11.8758,11.8671,11.8758,53800.0
2010-11-02 13:55:00,13.65,13.66,13.64,13.65,145500.0,11.8758,11.8845,11.8671,11.8758,145500.0
2010-11-02 14:00:00,13.66,13.7,13.65,13.69,168400.0,11.8845,11.9193,11.8758,11.9106,168400.0
2010-11-02 14:05:00,13.69,13.7,13.68,13.69,59000.0,11.9106,11.9193,11.9019,11.9106,59000.0
2010-11-02 14:10:00,13.68,13.75,13.68,13.74,127900.0,11.9019,11.9628,11.9019,11.9541,127900.0
2010-11-02 14:15:00,13.74,13.76,13.74,13.74,60300.0,11.9541,11.9715,11.9541,11.9541,60300.0
2010-11-02 14:20:00,13.74,13.75,13.72,13.74,64500.0,11.9541,11.9628,11.9367,11.9541,64500.0
2010-11-02 14:25:00,13.74,13.79,13.74,13.78,68300.0,11.9541,11.9976,11.9541,11.9889,68300.0
2010-11-02 14:30:00,13.79,13.79,13.76,13.76,61600.0,11.9976,11.9976,11.9715,11.9715,61600.0
2010-11-02 14:35:00,13.76,13.77,13.76,13.76,10800.0,11.9715,11.9802,11.9715,11.9715,10800.0
2010-11-02 14:40:00,13.77,13.78,13.76,13.78,58900.0,11.9802,11.9889,11.9715,11.9889,58900.0
2010-11-02 14:45:00,13.78,13.8,13.76,13.76,79900.0,11.9889,12.0063,11.9715,11.9715,79900.0
2010-11-02 14:50:00,13.77,13.77,13.76,13.77,10500.0,11.9802,11.9802,11.9715,11.9802,10500.0
2010-11-02 14:55:00,13.76,13.77,13.76,13.77,28400.0,11.9715,11.9802,11.9715,11.9802,28400.0
2010-11-02 15:00:00,13.76,13.8,13.76,13.79,119500.0,11.9715,12.0063,11.9715,11.9976,119500.0
2010-11-02 15:05:00,13.8,13.8,13.78,13.78,28100.0,12.0063,12.0063,11.9889,11.9889,28100.0
2010-11-02 15:10:00,13.79,13.83,13.78,13.82,97400.0,11.9976,12.0324,11.9889,12.0237,97400.0
2010-11-02 15:15:00,13.82,13.85,13.82,13.85,46600.0,12.0237,12.0499,12.0237,12.0499,46600.0
2010-11-02 15:20:00,13.85,13.86,13.84,13.85,74900.0,12.0499,12.0586,12.0411,12.0499,74900.0
2010-11-02 15:25:00,13.85,13.86,13.82,13.84,110700.0,12.0499,12.0586,12.0237,12.0411,110700.0
2010-11-02 15:30:00,13.84,13.84,13.79,13.79,138100.0,12.0411,12.0411,11.9976,11.9976,138100.0
2010-11-02 15:35:00,13.79,13.83,13.79,13.82,73400.0,11.9976,12.0324,11.9976,12.0237,73400.0
2010-11-02 15:40:00,13.82,13.85,13.79,13.81,191300.0,12.0237,12.0499,11.9976,12.015,191300.0
2010-11-02 15:45:00,13.81,13.86,13.81,13.85,185700.0,12.015,12.0586,12.015,12.0499,185700.0
2010-11-02 15:50:00,13.85,13.85,13.82,13.82,139000.0,12.0499,12.0499,12.0237,12.0237,139000.0
2010-11-02 15:55:00,13.82,13.85,13.82,13.85,282600.0,12.0237,12.0499,12.0237,12.0499,282600.0
2010-11-03 09:30:00,13.89,13.9,13.77,13.84,220500.0,12.0847,12.0934,11.9802,12.0411,220500.0
2010-11-03 09:35:00,13.84,13.88,13.81,13.83,120200.0,12.0411,12.076,12.015,12.0324,120200.0
2010-11-03 09:40:00,13.83,13.83,13.75,13.77,52000.0,12.0324,12.0324,11.9628,11.9802,52000.0
2010-11-03 09:45:00,13.77,13.77,13.69,13.7,171300.0,11.9802,11.9802,11.9106,11.9193,171300.0
2010-11-03 09:50:00,13.7,13.71,13.63,13.68,244000.0,11.9193,11.928,11.8584,11.9019,244000.0
2010-11-03 09:55:00,13.69,13.72,13.69,13.7,60900.0,11.9106,11.9367,11.9106,11.9193,60900.0
2010-11-03 10:00:00,13.71,13.79,13.7,13.78,68300.0,11.928,11.9976,11.9193,11.9889,68300.0
2010-11-03 10:05:00,13.79,13.81,13.77,13.81,71000.0,11.9976,12.015,11.9802,12.015,71000.0
2010-11-03 10:10:00,13.82,13.85,13.8,13.84,112500.0,12.0237,12.0499,12.0063,12.0411,112500.0
2010-11-03 10:15:00,13.83,13.88,13.83,13.86,98100.0,12.0324,12.076,12.0324,12.0586,98100.0
2010-11-03 10:20:00,13.86,13.88,13.8,13.8,126800.0,12.0586,12.076,12.0063,12.0063,126800.0
2010-11-03 10:25:00,13.81,13.87,13.8,13.85,77200.0,12.015,12.0673,12.0063,12.0499,77200.0
2010-11-03 10:30:00,13.85,13.88,13.84,13.85,45600.0,12.0499,12.076,12.0411,12.0499,45600.0
2010-11-03 10:35:00,13.84,13.85,13.81,13.82,208100.0,12.0411,12.0499,12.015,12.0237,208100.0
2010-11-03 10:40:00,13.82,13.82,13.72,13.73,71800.0,12.0237,12.0237,11.9367,11.9454,71800.0
2010-11-03 10:45:00,13.72,13.72,13.67,13.69,55900.0,11.9367,11.9367,11.8932,11.9106,55900.0
2010-11-03 10:50:00,13.7,13.76,13.67,13.75,83100.0,11.9193,11.9715,11.8932,11.9628,83100.0
2010-11-03 10:55:00,13.74,13.78,13.74,13.77,61200.0,11.9541,11.9889,11.9541,11.9802,61200.0
2010-11-03 11:00:00,13.77,13.77,13.72,13.73,71900.0,11.9802,11.9802,11.9367,11.9454,71900.0
2010-11-03 11:05:00,13.73,13.77,13.72,13.74,39300.0,11.9454,11.9802,11.9367,11.9541,39300.0
2010-11-03 11:10:00,13.74,13.75,13.7,13.7,89300.0,11.9541,11.9628,11.9193,11.9193,89300.0
2010-11-03 11:15:00,13.7,13.72,13.68,13.7,96800.0,11.9193,11.9367,11.9019,11.9193,96800.0
2010-11-03 11:20:00,13.7,13.7,13.68,13.7,66300.0,11.9193,11.9193,11.9019,11.9193,66300.0
2010-11-03 11:25:00,13.7,13.7,13.68,13.7,77200.0,11.9193,11.9193,11.9019,11.9193,77200.0
2010-11-03 11:30:00,13.69,13.74,13.69,13.73,33800.0,11.9106,11.9541,11.9106,11.9454,33800.0
2010-11-03 11:35:00,13.74,13.78,13.73,13.78,47800.0,11.9541,11.9889,11.9454,11.9889,47800.0
2010-11-03 11:40:00,13.77,13.79,13.77,13.77,48300.0,11.9802,11.9976,11.9802,11.9802,48300.0
2010-11-03 11:45:00,13.77,13.78,13.75,13.76,69400.0,11.9802,11.9889,11.9628,11.9715,69400.0
2010-11-03 11:50:00,13.76,13.77,13.76,13.77,24400.0,11.9715,11.9802,11.9715,11.9802,24400.0
2010-11-03 11:55:00,13.77,13.77,13.73,13.73,65000.0,11.9802,11.9802,11.9454,11.9454,65000.0
2010-11-03 12:00:00,13.73,13.74,13.67,13.68,86700.0,11.9454,11.9541,11.8932,11.9019,86700.0
2010-11-03 12:05:00,13.69,13.75,13.67,13.75,46900.0,11.9106,11.9628,11.8932,11.9628,46900.0
2010-11-03 12:10:00,13.75,13.75,13.68,13.74,263100.0,11.9628,11.9628,11.9019,11.9541,263100.0
2010-11-03 12:15:00,13.73,13.77,13.73,13.77,26600.0,11.9454,11.9802,11.9454,11.9802,26600.0
2010-11-03 12:20:00,13.77,13.77,13.74,13.74,24900.0,11.9802,11.9802,11.9541,11.9541,24900.0
2010-11-03 12:25:00,13.74,13.77,13.73,13.75,43400.0,11.9541,11.9802,11.9454,11.9628,43400.0
2010-11-03 12:30:00,13.75,13.78,13.75,13.77,24600.0,11.9628,11.9889,11.9628,11.9802,24600.0
2010-11-03 12:35:00,13.77,13.78,13.76,13.76,19700.0,11.9802,11.9889,11.9715,11.9715,19700.0
2010-11-03 12:40:00,13.77,13.78,13.76,13.77,26200.0,11.9802,11.9889,11.9715,11.9802,26200.0
2010-11-03 12:45:00,13.78,13.8,13.77,13.79,38700.0,11.9889,12.0063,11.9802,11.9976,38700.0
2010-11-03 12:50:00,13.79,13.81,13.78,13.78,57700.0,11.9976,12.015,11.9889,11.9889,57700.0
2010-11-03 12:55:00,13.78,13.78,13.75,13.76,33600.0,11.9889,11.9889,11.9628,11.9715,33600.0
2010-11-03 13:00:00,13.76,13.79,13.75,13.78,49000.0,11.9715,11.9976,11.9628,11.9889,49000.0
2010-11-03 13:05:00,13.79,13.8,13.75,13.78,71900.0,11.9976,12.0063,11.9628,11.9889,71900.0
2010-11-03 13:10:00,13.79,13.79,13.77,13.78,14000.0,11.9976,11.9976,11.9802,11.9889,14000.0
2010-11-03 13:15:00,13.78,13.79,13.76,13.76,15900.0,11.9889,11.9976,11.9715,11.9715,15900.0
2010-11-03 13:20:00,13.77,13.79,13.77,13.78,32200.0,11.9802,11.9976,11.9802,11.9889,32200.0
2010-11-03 13:25:00,13.79,13.8,13.78,13.78,30000.0,11.9976,12.0063,11.9889,11.9889,30000.0
2010-11-03 13:30:00,13.78,13.8,13.78,13.79,16400.0,11.9889,12.0063,11.9889,11.9976,16400.0
2010-11-03 13:35:00,13.79,13.8,13.78,13.79,29000.0,11.9976,12.0063,11.9889,11.9976,29000.0
2010-11-03 13:40:00,13.79,13.8,13.78,13.79,35500.0,11.9976,12.0063,11.9889,11.9976,35500.0
2010-11-03 13:45:00,13.79,13.79,13.78,13.79,13400.0,11.9976,11.9976,11.9889,11.9976,13400.0
2010-11-03 13:50:00,13.79,13.79,13.77,13.77,21300.0,11.9976,11.9976,11.9802,11.9802,21300.0
2010-11-03 13:55:00,13.77,13.78,13.76,13.77,55000.0,11.9802,11.9889,11.9715,11.9802,55000.0
2010-11-03 14:00:00,13.77,13.81,13.75,13.81,110600.0,11.9802,12.015,11.9628,12.015,110600.0
2010-11-03 14:05:00,13.81,13.83,13.8,13.81,52000.0,12.015,12.0324,12.0063,12.015,52000.0
2010-11-03 14:10:00,13.8,13.81,13.74,13.76,51700.0,12.0063,12.015,11.9541,11.9715,51700.0
2010-11-03 14:15:00,13.77,13.85,13.73,13.81,156400.0,11.9802,12.0499,11.9454,12.015,156400.0
2010-11-03 14:20:00,13.82,13.89,13.78,13.82,153800.0,12.0237,12.0847,11.9889,12.0237,153800.0
2010-11-03 14:25:00,13.82,14.16,13.77,13.91,1299700.0,12.0237,12.3196,11.9802,12.1021,1299700.0
2010-11-03 14:30:00,13.91,14.08,13.9,14.04,632100.0,12.1021,12.25,12.0934,12.2152,632100.0
2010-11-03 14:35:00,14.04,14.45,14.04,14.24,1486600.0,12.2152,12.5719,12.2152,12.3892,1486600.0
2010-11-03 14:40:00,14.24,14.45,14.18,14.4,827900.0,12.3892,12.5719,12.337,12.5284,827900.0
2010-11-03 14:45:00,14.4,14.42,14.34,14.37,435800.0,12.5284,12.5458,12.4762,12.5023,435800.0
2010-11-03 14:50:00,14.37,14.48,14.32,14.34,686200.0,12.5023,12.598,12.4588,12.4762,686200.0
2010-11-03 14:55:00,14.34,14.38,14.27,14.27,244700.0,12.4762,12.511,12.4153,12.4153,244700.0
2010-11-03 15:00:00,14.27,14.37,14.27,14.34,447500.0,12.4153,12.5023,12.4153,12.4762,447500.0
2010-11-03 15:05:00,14.34,14.36,14.29,14.31,241800.0,12.4762,12.4936,12.4327,12.4501,241800.0
2010-11-03 15:10:00,14.32,14.39,14.3,14.36,363700.0,12.4588,12.5197,12.4414,12.4936,363700.0
2010-11-03 15:15:00,14.36,14.37,14.28,14.29,147900.0,12.4936,12.5023,12.424,12.4327,147900.0
2010-11-03 15:20:00,14.29,14.29,14.18,14.22,321600.0,12.4327,12.4327,12.337,12.3718,321600.0
2010-11-03 15:25:00,14.21,14.22,14.18,14.2,167900.0,12.3631,12.3718,12.337,12.3544,167900.0
2010-11-03 15:30:00,14.2,14.2,14.15,14.18,261900.0,12.3544,12.3544,12.3109,12.337,261900.0
2010-11-03 15:35:00,14.17,14.2,14.16,14.16,152000.0,12.3283,12.3544,12.3196,12.3196,152000.0
2010-11-03 15:40:00,14.16,14.17,14.15,14.15,169500.0,12.3196,12.3283,12.3109,12.3109,169500.0
2010-11-03 15:45:00,14.15,14.2,14.14,14.18,373400.0,12.3109,12.3544,12.3022,12.337,373400.0
2010-11-03 15:50:00,14.18,14.19,14.16,14.17,311200.0,12.337,12.3457,12.3196,12.3283,311200.0
2010-11-03 15:55:00,14.16,14.24,14.16,14.19,802900.0,12.3196,12.3892,12.3196,12.3457,802900.0
2010-11-04 09:30:00,14.31,14.35,14.19,14.26,322000.0,12.4501,12.4849,12.3457,12.4066,322000.0
2010-11-04 09:35:00,14.27,14.35,14.18,14.34,148900.0,12.4153,12.4849,12.337,12.4762,148900.0
2010-11-04 09:40:00,14.35,14.35,14.1,14.14,405000.0,12.4849,12.4849,12.2674,12.3022,405000.0
2010-11-04 09:45:00,14.14,14.2,14.13,14.15,145800.0,12.3022,12.3544,12.2935,12.3109,145800.0
2010-11-04 09:50:00,14.15,14.15,14.05,14.07,243400.0,12.3109,12.3109,12.2239,12.2413,243400.0
2010-11-04 09:55:00,14.08,14.16,14.06,14.14,319000.0,12.25,12.3196,12.2326,12.3022,319000.0
2010-11-04 10:00:00,14.13,14.15,14.1,14.12,210000.0,12.2935,12.3109,12.2674,12.2848,210000.0
2010-11-04 10:05:00,14.13,14.17,14.12,14.16,188600.0,12.2935,12.3283,12.2848,12.3196,188600.0
2010-11-04 10:10:00,14.16,14.18,14.14,14.15,109200.0,12.3196,12.337,12.3022,12.3109,109200.0
2010-11-04 10:15:00,14.14,14.15,14.08,14.09,188900.0,12.3022,12.3109,12.25,12.2587,188900.0
2010-11-04 10:20:00,14.09,14.11,14.08,14.1,250200.0,12.2587,12.2761,12.25,12.2674,250200.0
2010-11-04 10:25:00,14.09,14.1,14.04,14.08,157900.0,12.2587,12.2674,12.2152,12.25,157900.0
2010-11-04 10:30:00,14.08,14.1,14.05,14.09,140000.0,12.25,12.2674,12.2239,12.2587,140000.0
2010-11-04 10:35:00,14.09,14.11,14.09,14.1,135600.0,12.2587,12.2761,12.2587,12.2674,135600.0
2010-11-04 10:40:00,14.1,14.1,14.08,14.09,121800.0,12.2674,12.2674,12.25,12.2587,121800.0
2010-11-04 10:45:00,14.09,14.1,14.06,14.08,133000.0,12.2587,12.2674,12.2326,12.25,133000.0
2010-11-04 10:50:00,14.08,14.09,14.06,14.07,117200.0,12.25,12.2587,12.2326,12.2413,117200.0
2010-11-04 10:55:00,14.07,14.07,13.99,14.0,240500.0,12.2413,12.2413,12.1717,12.1804,240500.0
2010-11-04 11:00:00,14.01,14.04,14.0,14.02,178800.0,12.1891,12.2152,12.1804,12.1978,178800.0
2010-11-04 11:05:00,14.02,14.04,14.01,14.04,83000.0,12.1978,12.2152,12.1891,12.2152,83000.0
2010-11-04 11:10:00,14.03,14.05,14.03,14.05,55700.0,12.2065,12.2239,12.2065,12.2239,55700.0
2010-11-04 11:15:00,14.05,14.06,14.04,14.04,83500.0,12.2239,12.2326,12.2152,12.2152,83500.0
2010-11-04 11:20:00,14.04,14.05,14.02,14.03,97300.0,12.2152,12.2239,12.1978,12.2065,97300.0
2010-11-04 11:25:00,14.04,14.05,13.99,14.0,93600.0,12.2152,12.2239,12.1717,12.1804,93600.0
2010-11-04 11:30:00,14.0,14.01,13.94,13.94,141400.0,12.1804,12.1891,12.1282,12.1282,141400.0
2010-11-04 11:35:00,13.94,13.96,13.92,13.92,140600.0,12.1282,12.1456,12.1108,12.1108,140600.0
2010-11-04 11:40:00,13.92,13.93,13.89,13.9,127000.0,12.1108,12.1195,12.0847,12.0934,127000.0
2010-11-04 11:45:00,13.9,13.91,13.88,13.9,136800.0,12.0934,12.1021,12.076,12.0934,136800.0
2010-11-04 11:50:00,13.9,13.95,13.9,13.94,143100.0,12.0934,12.1369,12.0934,12.1282,143100.0
2010-11-04 11:55:00,13.94,13.97,13.94,13.97,73300.0,12.1282,12.1543,12.1282,12.1543,73300.0
2010-11-04 12:00:00,13.96,13.98,13.96,13.98,69300.0,12.1456,12.163,12.1456,12.163,69300.0
2010-11-04 12:05:00,13.98,14.02,13.97,14.01,160900.0,12.163,12.1978,12.1543,12.1891,160900.0
2010-11-04 12:10:00,14.01,14.07,14.01,14.07,54300.0,12.1891,12.2413,12.1891,12.2413,54300.0
2010-11-04 12:15:00,14.07,14.09,14.06,14.09,44300.0,12.2413,12.2587,12.2326,12.2587,44300.0
2010-11-04 12:20:00,14.1,14.12,14.09,14.11,29200.0,12.2674,12.2848,12.2587,12.2761,29200.0
2010-11-04 12:25:00,14.12,14.15,14.12,14.14,79300.0,12.2848,12.3109,12.2848,12.3022,79300.0
2010-11-04 12:30:00,14.14,14.17,14.14,14.15,118900.0,12.3022,12.3283,12.3022,12.3109,118900.0
2010-11-04 12:35:00,14.15,14.19,14.14,14.18,101400.0,12.3109,12.3457,12.3022,12.337,101400.0
2010-11-04 12:40:00,14.17,14.19,14.15,14.16,63800.0,12.3283,12.3457,12.3109,12.3196,63800.0
2010-11-04 12:45:00,14.16,14.18,14.1,14.11,111200.0,12.3196,12.337,12.2674,12.2761,111200.0
2010-11-04 12:50:00,14.11,14.11,14.06,14.07,64900.0,12.2761,12.2761,12.2326,12.2413,64900.0
2010-11-04 12:55:00,14.07,14.08,14.06,14.06,79500.0,12.2413,12.25,12.2326,12.2326,79500.0
2010-11-04 13:00:00,14.07,14.08,14.02,14.02,119200.0,12.2413,12.25,12.1978,12.1978,119200.0
2010-11-04 13:05:00,14.02,14.03,13.96,13.97,86500.0,12.1978,12.2065,12.1456,12.1543,86500.0
2010-11-04 13:10:00,13.96,14.02,13.96,14.02,78000.0,12.1456,12.1978,12.1456,12.1978,78000.0
2010-11-04 13:15:00,14.02,14.02,14.01,14.01,20300.0,12.1978,12.1978,12.1891,12.1891,20300.0
2010-11-04 13:20:00,14.01,14.07,14.01,14.03,90700.0,12.1891,12.2413,12.1891,12.2065,90700.0
2010-11-04 13:25:00,14.03,14.07,14.03,14.06,97800.0,12.2065,12.2413,12.2065,12.2326,97800.0
2010-11-04 13:30:00,14.06,14.09,14.05,14.06,97300.0,12.2326,12.2587,12.2239,12.2326,97300.0
2010-11-04 13:35:00,14.06,14.07,14.03,14.05,123400.0,12.2326,12.2413,12.2065,12.2239,123400.0
2010-11-04 13:40:00,14.05,14.06,14.02,14.02,69600.0,12.2239,12.2326,12.1978,12.1978,69600.0
2010-11-04 13:45:00,14.02,14.07,14.02,14.06,60600.0,12.1978,12.2413,12.1978,12.2326,60600.0
2010-11-04 13:50:00,14.07,14.08,14.06,14.07,40400.0,12.2413,12.25,12.2326,12.2413,40400.0
2010-11-04 13:55:00,14.07,14.09,14.07,14.08,57200.0,12.2413,12.2587,12.2413,12.25,57200.0
2010-11-04 14:00:00,14.09,14.13,14.07,14.09,167900.0,12.2587,12.2935,12.2413,12.2587,167900.0
2010-11-04 14:05:00,14.09,14.15,14.09,14.14,92700.0,12.2587,12.3109,12.2587,12.3022,92700.0
2010-11-04 14:10:00,14.14,14.19,14.14,14.19,86300.0,12.3022,12.3457,12.3022,12.3457,86300.0
2010-11-04 14:15:00,14.19,14.2,14.13,14.15,153300.0,12.3457,12.3544,12.2935,12.3109,153300.0
2010-11-04 14:20:00,14.15,14.15,14.11,14.12,250100.0,12.3109,12.3109,12.2761,12.2848,250100.0
2010-11-04 14:25:00,14.12,14.15,14.01,14.03,281700.0,12.2848,12.3109,12.1891,12.2065,281700.0
2010-11-04 14:30:00,14.02,14.05,13.97,14.05,238700.0,12.1978,12.2239,12.1543,12.2239,238700.0
2010-11-04 14:35:00,14.04,14.1,14.04,14.1,144100.0,12.2152,12.2674,12.2152,12.2674,144100.0
2010-11-04 14:40:00,14.09,14.13,14.09,14.11,251000.0,12.2587,12.2935,12.2587,12.2761,251000.0
2010-11-04 14:45:00,14.11,14.17,14.11,14.16,43100.0,12.2761,12.3283,12.2761,12.3196,43100.0
2010-11-04 14:50:00,14.16,14.17,14.13,14.14,146200.0,12.3196,12.3283,12.2935,12.3022,146200.0
2010-11-04 14:55:00,14.14,14.19,14.14,14.19,67200.0,12.3022,12.3457,12.3022,12.3457,67200.0
2010-11-04 15:00:00,14.19,14.2,14.19,14.2,114700.0,12.3457,12.3544,12.3457,12.3544,114700.0
2010-11-04 15:05:00,14.2,14.23,14.19,14.23,165000.0,12.3544,12.3805,12.3457,12.3805,165000.0
2010-11-04 15:10:00,14.23,14.23,14.18,14.23,265100.0,12.3805,12.3805,12.337,12.3805,265100.0
2010-11-04 15:15:00,14.23,14.25,14.22,14.22,167800.0,12.3805,12.3979,12.3718,12.3718,167800.0
2010-11-04 15:20:00,14.22,14.25,14.22,14.25,133100.0,12.3718,12.3979,12.3718,12.3979,133100.0
2010-11-04 15:25:00,14.24,14.25,14.21,14.24,214400.0,12.3892,12.3979,12.3631,12.3892,214400.0
2010-11-04 15:30:00,14.25,14.27,14.24,14.27,170100.0,12.3979,12.4153,12.3892,12.4153,170100.0
2010-11-04 15:35:00,14.27,14.27,14.13,14.13,316000.0,12.4153,12.4153,12.2935,12.2935,316000.0
2010-11-04 15:40:00,14.14,14.14,14.1,14.12,268200.0,12.3022,12.3022,12.2674,12.2848,268200.0
2010-11-04 15:45:00,14.12,14.13,14.11,14.13,149700.0,12.2848,12.2935,12.2761,12.2935,149700.0
2010-11-04 15:50:00,14.13,14.15,14.12,14.13,276400.0,12.2935,12.3109,12.2848,12.2935,276400.0
2010-11-04 15:55:00,14.14,14.2,14.13,14.16,604300.0,12.3022,12.3544,12.2935,12.3196,604300.0
2010-11-05 09:30:00,14.21,14.38,14.2,14.38,382100.0,12.3631,12.511,12.3544,12.511,382100.0
2010-11-05 09:35:00,14.38,14.38,14.31,14.37,197300.0,12.511,12.511,12.4501,12.5023,197300.0
2010-11-05 09:40:00,14.36,14.37,14.25,14.25,127200.0,12.4936,12.5023,12.3979,12.3979,127200.0
2010-11-05 09:45:00,14.25,14.3,14.19,14.21,167300.0,12.3979,12.4414,12.3457,12.3631,167300.0
2010-11-05 09:50:00,14.21,14.23,14.16,14.21,163100.0,12.3631,12.3805,12.3196,12.3631,163100.0
2010-11-05 09:55:00,14.2,14.28,14.19,14.23,127500.0,12.3544,12.424,12.3457,12.3805,127500.0
2010-11-05 10:00:00,14.23,14.25,14.2,14.21,82700.0,12.3805,12.3979,12.3544,12.3631,82700.0
2010-11-05 10:05:00,14.21,14.25,14.21,14.23,121500.0,12.3631,12.3979,12.3631,12.3805,121500.0
2010-11-05 10:10:00,14.24,14.34,14.24,14.33,110600.0,12.3892,12.4762,12.3892,12.4675,110600.0
2010-11-05 10:15:00,14.34,14.35,14.3,14.32,125800.0,12.4762,12.4849,12.4414,12.4588,125800.0
2010-11-05 10:20:00,14.33,14.38,14.32,14.37,154400.0,12.4675,12.511,12.4588,12.5023,154400.0
2010-11-05 10:25:00,14.38,14.44,14.36,14.44,172200.0,12.511,12.5632,12.4936,12.5632,172200.0
2010-11-05 10:30:00,14.43,14.49,14.43,14.48,134100.0,12.5545,12.6067,12.5545,12.598,134100.0
2010-11-05 10:35:00,14.49,14.54,14.48,14.51,290700.0,12.6067,12.6502,12.598,12.6241,290700.0
2010-11-05 10:40:00,14.5,14.52,14.46,14.49,107900.0,12.6154,12.6328,12.5806,12.6067,107900.0
2010-11-05 10:45:00,14.49,14.49,14.44,14.44,46500.0,12.6067,12.6067,12.5632,12.5632,46500.0
2010-11-05 10:50:00,14.45,14.47,14.43,14.44,147800.0,12.5719,12.5893,12.5545,12.5632,147800.0
2010-11-05 10:55:00,14.44,14.48,14.44,14.47,62300.0,12.5632,12.598,12.5632,12.5893,62300.0
2010-11-05 11:00:00,14.47,14.49,14.44,14.44,54700.0,12.5893,12.6067,12.5632,12.5632,54700.0
2010-11-05 11:05:00,14.44,14.44,14.38,14.39,106600.0,12.5632,12.5632,12.511,12.5197,106600.0
2010-11-05 11:10:00,14.38,14.47,14.36,14.46,112500.0,12.511,12.5893,12.4936,12.5806,112500.0
2010-11-05 11:15:00,14.46,14.48,14.43,14.45,132800.0,12.5806,12.598,12.5545,12.5719,132800.0
2010-11-05 11:20:00,14.45,14.45,14.37,14.37,90500.0,12.5719,12.5719,12.5023,12.5023,90500.0
2010-11-05 11:25:00,14.37,14.39,14.34,14.39,70300.0,12.5023,12.5197,12.4762,12.5197,70300.0
2010-11-05 11:30:00,14.39,14.4,14.38,14.4,29500.0,12.5197,12.5284,12.511,12.5284,29500.0
2010-11-05 11:35:00,14.4,14.4,14.36,14.36,43300.0,12.5284,12.5284,12.4936,12.4936,43300.0
2010-11-05 11:40:00,14.35,14.36,14.3,14.3,41000.0,12.4849,12.4936,12.4414,12.4414,41000.0
2010-11-05 11:45:00,14.3,14.3,14.25,14.27,91500.0,12.4414,12.4414,12.3979,12.4153,91500.0
2010-11-05 11:50:00,14.26,14.27,14.26,14.26,19500.0,12.4066,12.4153,12.4066,12.4066,19500.0
2010-11-05 11:55:00,14.27,14.27,14.22,14.22,64900.0,12.4153,12.4153,12.3718,12.3718,64900.0
2010-11-05 12:00:00,14.22,14.26,14.2,14.24,100000.0,12.3718,12.4066,12.3544,12.3892,100000.0
2010-11-05 12:05:00,14.24,14.25,14.23,14.25,34700.0,12.3892,12.3979,12.3805,12.3979,34700.0
2010-11-05 12:10:00,14.25,14.3,14.25,14.28,43600.0,12.3979,12.4414,12.3979,12.424,43600.0
2010-11-05 12:15:00,14.28,14.29,14.23,14.24,49600.0,12.424,12.4327,12.3805,12.3892,49600.0
2010-11-05 12:20:00,14.24,14.25,14.23,14.24,45600.0,12.3892,12.3979,12.3805,12.3892,45600.0
2010-11-05 12:25:00,14.24,14.29,14.23,14.29,70100.0,12.3892,12.4327,12.3805,12.4327,70100.0
2010-11-05 12:30:00,14.28,14.29,14.27,14.28,31000.0,12.424,12.4327,12.4153,12.424,31000.0
2010-11-05 12:35:00,14.28,14.29,14.26,14.28,46700.0,12.424,12.4327,12.4066,12.424,46700.0
2010-11-05 12:40:00,14.29,14.31,14.28,14.29,25900.0,12.4327,12.4501,12.424,12.4327,25900.0
2010-11-05 12:45:00,14.28,14.32,14.28,14.32,50400.0,12.424,12.4588,12.424,12.4588,50400.0
2010-11-05 12:50:00,14.31,14.34,14.3,14.31,102700.0,12.4501,12.4762,12.4414,12.4501,102700.0
2010-11-05 12:55:00,14.31,14.35,14.31,14.35,49300.0,12.4501,12.4849,12.4501,12.4849,49300.0
2010-11-05 13:00:00,14.35,14.35,14.33,14.35,42100.0,12.4849,12.4849,12.4675,12.4849,42100.0
2010-11-05 13:05:00,14.34,14.36,14.3,14.35,138300.0,12.4762,12.4936,12.4414,12.4849,138300.0
2010-11-05 13:10:00,14.35,14.38,14.35,14.38,36800.0,12.4849,12.511,12.4849,12.511,36800.0
2010-11-05 13:15:00,14.38,14.4,14.38,14.4,42100.0,12.511,12.5284,12.511,12.5284,42100.0
2010-11-05 13:20:00,14.4,14.41,14.37,14.39,69400.0,12.5284,12.5371,12.5023,12.5197,69400.0
2010-11-05 13:25:00,14.39,14.4,14.39,14.39,5100.0,12.5197,12.5284,12.5197,12.5197,5100.0
2010-11-05 13:30:00,14.39,14.42,14.38,14.42,85500.0,12.5197,12.5458,12.511,12.5458,85500.0
2010-11-05 13:35:00,14.41,14.41,14.39,14.4,37300.0,12.5371,12.5371,12.5197,12.5284,37300.0
2010-11-05 13:40:00,14.4,14.41,14.36,14.36,84800.0,12.5284,12.5371,12.4936,12.4936,84800.0
2010-11-05 13:45:00,14.36,14.37,14.34,14.35,54400.0,12.4936,12.5023,12.4762,12.4849,54400.0
2010-11-05 13:50:00,14.34,14.36,14.33,14.35,37100.0,12.4762,12.4936,12.4675,12.4849,37100.0
2010-11-05 13:55:00,14.35,14.37,14.35,14.36,20200.0,12.4849,12.5023,12.4849,12.4936,20200.0
2010-11-05 14:00:00,14.36,14.36,14.35,14.35,54600.0,12.4936,12.4936,12.4849,12.4849,54600.0
2010-11-05 14:05:00,14.35,14.38,14.35,14.37,50200.0,12.4849,12.511,12.4849,12.5023,50200.0
2010-11-05 14:10:00,14.38,14.38,14.35,14.35,25800.0,12.511,12.511,12.4849,12.4849,25800.0
2010-11-05 14:15:00,14.35,14.36,14.31,14.31,111700.0,12.4849,12.4936,12.4501,12.4501,111700.0
2010-11-05 14:20:00,14.32,14.35,14.3,14.35,37900.0,12.4588,12.4849,12.4414,12.4849,37900.0
2010-11-05 14:25:00,14.34,14.36,14.31,14.31,30900.0,12.4762,12.4936,12.4501,12.4501,30900.0
2010-11-05 14:30:00,14.31,14.33,14.29,14.3,69900.0,12.4501,12.4675,12.4327,12.4414,69900.0
2010-11-05 14:35:00,14.3,14.31,14.28,14.3,50000.0,12.4414,12.4501,12.424,12.4414,50000.0
2010-11-05 14:40:00,14.3,14.3,14.26,14.27,24200.0,12.4414,12.4414,12.4066,12.4153,24200.0
2010-11-05 14:45:00,14.26,14.27,14.25,14.27,39800.0,12.4066,12.4153,12.3979,12.4153,39800.0
2010-11-05 14:50:00,14.26,14.28,14.26,14.28,37500.0,12.4066,12.424,12.4066,12.424,37500.0
2010-11-05 14:55:00,14.29,14.3,14.25,14.26,59300.0,12.4327,12.4414,12.3979,12.4066,59300.0
2010-11-05 15:00:00,14.26,14.27,14.25,14.25,42400.0,12.4066,12.4153,12.3979,12.3979,42400.0
2010-11-05 15:05:00,14.25,14.26,14.21,14.21,182100.0,12.3979,12.4066,12.3631,12.3631,182100.0
2010-11-05 15:10:00,14.22,14.23,14.19,14.2,173700.0,12.3718,12.3805,12.3457,12.3544,173700.0
2010-11-05 15:15:00,14.2,14.23,14.19,14.19,101400.0,12.3544,12.3805,12.3457,12.3457,101400.0
2010-11-05 15:20:00,14.2,14.2,14.15,14.17,172000.0,12.3544,12.3544,12.3109,12.3283,172000.0
2010-11-05 15:25:00,14.17,14.22,14.16,14.21,42200.0,12.3283,12.3718,12.3196,12.3631,42200.0
2010-11-05 15:30:00,14.22,14.23,14.19,14.23,57000.0,12.3718,12.3805,12.3457,12.3805,57000.0
2010-11-05 15:35:00,14.22,14.23,14.2,14.21,48200.0,12.3718,12.3805,12.3544,12.3631,48200.0
2010-11-05 15:40:00,14.2,14.23,14.2,14.22,83000.0,12.3544,12.3805,12.3544,12.3718,83000.0
2010-11-05 15:45:00,14.22,14.26,14.21,14.24,115100.0,12.3718,12.4066,12.3631,12.3892,115100.0
2010-11-05 15:50:00,14.24,14.26,14.24,14.24,142700.0,12.3892,12.4066,12.3892,12.3892,142700.0
2010-11-05 15:55:00,14.24,14.25,14.24,14.24,148600.0,12.3892,12.3979,12.3892,12.3892,148600.0
2010-11-08 09:30:00,14.13,14.27,14.1,14.23,162200.0,12.2935,12.4153,12.2674,12.3805,162200.0
2010-11-08 09:35:00,14.23,14.24,14.02,14.04,137400.0,12.3805,12.3892,12.1978,12.2152,137400.0
2010-11-08 09:40:00,14.05,14.06,13.95,14.03,246000.0,12.2239,12.2326,12.1369,12.2065,246000.0
2010-11-08 09:45:00,14.04,14.06,14.01,14.04,115400.0,12.2152,12.2326,12.1891,12.2152,115400.0
2010-11-08 09:50:00,14.04,14.04,14.0,14.01,91000.0,12.2152,12.2152,12.1804,12.1891,91000.0
2010-11-08 09:55:00,14.01,14.01,13.89,13.93,301400.0,12.1891,12.1891,12.0847,12.1195,301400.0
2010-11-08 10:00:00,13.94,13.95,13.87,13.9,138100.0,12.1282,12.1369,12.0673,12.0934,138100.0
2010-11-08 10:05:00,13.89,13.92,13.88,13.9,159600.0,12.0847,12.1108,12.076,12.0934,159600.0
2010-11-08 10:10:00,13.9,13.93,13.86,13.93,175800.0,12.0934,12.1195,12.0586,12.1195,175800.0
2010-11-08 10:15:00,13.92,13.95,13.91,13.94,55900.0,12.1108,12.1369,12.1021,12.1282,55900.0
2010-11-08 10:20:00,13.94,14.0,13.92,13.99,208800.0,12.1282,12.1804,12.1108,12.1717,208800.0
2010-11-08 10:25:00,14.0,14.02,13.98,14.0,55700.0,12.1804,12.1978,12.163,12.1804,55700.0
2010-11-08 10:30:00,13.99,14.0,13.97,13.97,97800.0,12.1717,12.1804,12.1543,12.1543,97800.0
2010-11-08 10:35:00,13.97,14.01,13.97,13.98,63800.0,12.1543,12.1891,12.1543,12.163,63800.0
2010-11-08 10:40:00,13.98,14.0,13.98,13.99,26500.0,12.163,12.1804,12.163,12.1717,26500.0
2010-11-08 10:45:00,14.0,14.0,13.99,14.0,13700.0,12.1804,12.1804,12.1717,12.1804,13700.0
2010-11-08 10:50:00,13.99,14.0,13.97,13.99,21800.0,12.1717,12.1804,12.1543,12.1717,21800.0
2010-11-08 10:55:00,13.99,13.99,13.95,13.96,33500.0,12.1717,12.1717,12.1369,12.1456,33500.0
2010-11-08 11:00:00,13.96,13.98,13.95,13.97,97700.0,12.1456,12.163,12.1369,12.1543,97700.0
2010-11-08 11:05:00,13.97,13.99,13.96,13.98,39700.0,12.1543,12.1717,12.1456,12.163,39700.0
2010-11-08 11:10:00,13.98,14.0,13.97,13.97,93100.0,12.163,12.1804,12.1543,12.1543,93100.0
2010-11-08 11:15:00,13.97,13.98,13.95,13.96,62100.0,12.1543,12.163,12.1369,12.1456,62100.0
2010-11-08 11:20:00,13.96,13.98,13.95,13.95,85900.0,12.1456,12.163,12.1369,12.1369,85900.0
2010-11-08 11:25:00,13.95,13.98,13.95,13.96,158800.0,12.1369,12.163,12.1369,12.1456,158800.0
2010-11-08 11:30:00,13.96,13.97,13.95,13.96,43100.0,12.1456,12.1543,12.1369,12.1456,43100.0
2010-11-08 11:35:00,13.95,13.96,13.95,13.96,30200.0,12.1369,12.1456,12.1369,12.1456,30200.0
2010-11-08 11:40:00,13.96,13.96,13.95,13.96,28500.0,12.1456,12.1456,12.1369,12.1456,28500.0
2010-11-08 11:45:00,13.95,14.02,13.9,14.02,396000.0,12.1369,12.1978,12.0934,12.1978,396000.0
2010-11-08 11:50:00,14.03,14.03,13.97,14.0,58000.0,12.2065,12.2065,12.1543,12.1804,58000.0
2010-11-08 11:55:00,14.0,14.01,13.96,13.97,106900.0,12.1804,12.1891,12.1456,12.1543,106900.0
2010-11-08 12:00:00,13.96,13.98,13.96,13.98,16400.0,12.1456,12.163,12.1456,12.163,16400.0
2010-11-08 12:05:00,13.97,14.01,13.97,14.01,113800.0,12.1543,12.1891,12.1543,12.1891,113800.0
2010-11-08 12:10:00,14.0,14.01,13.99,14.0,56400.0,12.1804,12.1891,12.1717,12.1804,56400.0
2010-11-08 12:15:00,14.0,14.0,13.99,14.0,44800.0,12.1804,12.1804,12.1717,12.1804,44800.0
2010-11-08 12:20:00,14.0,14.01,13.99,14.0,69400.0,12.1804,12.1891,12.1717,12.1804,69400.0
2010-11-08 12:25:00,14.0,14.02,13.99,13.99,33900.0,12.1804,12.1978,12.1717,12.1717,33900.0
2010-11-08 12:30:00,13.99,14.0,13.99,13.99,9400.0,12.1717,12.1804,12.1717,12.1717,9400.0
2010-11-08 12:35:00,14.0,14.01,13.99,14.0,20700.0,12.1804,12.1891,12.1717,12.1804,20700.0
2010-11-08 12:40:00,14.01,14.01,13.99,13.99,15500.0,12.1891,12.1891,12.1717,12.1717,15500.0
2010-11-08 12:45:00,13.99,13.99,13.95,13.95,64600.0,12.1717,12.1717,12.1369,12.1369,64600.0
2010-11-08 12:50:00,13.95,13.97,13.95,13.96,28000.0,12.1369,12.1543,12.1369,12.1456,28000.0
2010-11-08 12:55:00,13.96,13.97,13.95,13.95,55000.0,12.1456,12.1543,12.1369,12.1369,55000.0
2010-11-08 13:00:00,13.95,13.98,13.95,13.98,22200.0,12.1369,12.163,12.1369,12.163,22200.0
2010-11-08 13:05:00,13.98,13.98,13.95,13.95,83000.0,12.163,12.163,12.1369,12.1369,83000.0
2010-11-08 13:10:00,13.95,13.96,13.95,13.95,26400.0,12.1369,12.1456,12.1369,12.1369,26400.0
2010-11-08 13:15:00,13.96,13.96,13.95,13.96,29600.0,12.1456,12.1456,12.1369,12.1456,29600.0
2010-11-08 13:20:00,13.96,13.96,13.95,13.96,44600.0,12.1456,12.1456,12.1369,12.1456,44600.0
2010-11-08 13:25:00,13.96,13.96,13.95,13.96,11100.0,12.1456,12.1456,12.1369,12.1456,11100.0
2010-11-08 13:30:00,13.96,13.97,13.95,13.97,38800.0,12.1456,12.1543,12.1369,12.1543,38800.0
2010-11-08 13:35:00,13.97,13.99,13.96,13.98,63500.0,12.1543,12.1717,12.1456,12.163,63500.0
2010-11-08 13:40:00,13.99,13.99,13.94,13.95,130700.0,12.1717,12.1717,12.1282,12.1369,130700.0
2010-11-08 13:45:00,13.95,13.95,13.94,13.94,42900.0,12.1369,12.1369,12.1282,12.1282,42900.0
2010-11-08 13:50:00,13.95,13.95,13.94,13.95,62100.0,12.1369,12.1369,12.1282,12.1369,62100.0
2010-11-08 13:55:00,13.95,13.97,13.94,13.97,37100.0,12.1369,12.1543,12.1282,12.1543,37100.0
2010-11-08 14:00:00,13.97,14.01,13.97,13.99,56300.0,12.1543,12.1891,12.1543,12.1717,56300.0
2010-11-08 14:05:00,13.99,14.01,13.99,13.99,113300.0,12.1717,12.1891,12.1717,12.1717,113300.0
2010-11-08 14:10:00,14.0,14.02,13.98,13.99,82000.0,12.1804,12.1978,12.163,12.1717,82000.0
2010-11-08 14:15:00,13.99,14.03,13.98,14.02,56300.0,12.1717,12.2065,12.163,12.1978,56300.0
2010-11-08 14:20:00,14.02,14.03,14.0,14.0,92200.0,12.1978,12.2065,12.1804,12.1804,92200.0
2010-11-08 14:25:00,14.0,14.01,14.0,14.0,24400.0,12.1804,12.1891,12.1804,12.1804,24400.0
2010-11-08 14:30:00,14.0,14.01,13.97,13.99,67700.0,12.1804,12.1891,12.1543,12.1717,67700.0
2010-11-08 14:35:00,13.99,14.02,13.98,14.01,65000.0,12.1717,12.1978,12.163,12.1891,65000.0
2010-11-08 14:40:00,14.0,14.01,13.99,13.99,133000.0,12.1804,12.1891,12.1717,12.1717,133000.0
2010-11-08 14:45:00,13.99,14.01,13.99,14.0,124100.0,12.1717,12.1891,12.1717,12.1804,124100.0
2010-11-08 14:50:00,14.0,14.01,13.98,14.0,95700.0,12.1804,12.1891,12.163,12.1804,95700.0
2010-11-08 14:55:00,14.0,14.02,13.99,14.02,52500.0,12.1804,12.1978,12.1717,12.1978,52500.0
2010-11-08 15:00:00,14.02,14.02,14.0,14.02,85400.0,12.1978,12.1978,12.1804,12.1978,85400.0
2010-11-08 15:05:00,14.02,14.02,14.0,14.01,80200.0,12.1978,12.1978,12.1804,12.1891,80200.0
2010-11-08 15:10:00,14.0,14.02,14.0,14.01,71800.0,12.1804,12.1978,12.1804,12.1891,71800.0
2010-11-08 15:15:00,14.01,14.02,14.0,14.01,31700.0,12.1891,12.1978,12.1804,12.1891,31700.0
2010-11-08 15:20:00,14.02,14.02,13.97,14.0,211100.0,12.1978,12.1978,12.1543,12.1804,211100.0
2010-11-08 15:25:00,14.0,14.06,13.99,14.06,207500.0,12.1804,12.2326,12.1717,12.2326,207500.0
2010-11-08 15:30:00,14.05,14.07,14.05,14.06,70200.0,12.2239,12.2413,12.2239,12.2326,70200.0
2010-11-08 15:35:00,14.06,14.11,14.04,14.09,348500.0,12.2326,12.2761,12.2152,12.2587,348500.0
2010-11-08 15:40:00,14.08,14.12,14.07,14.11,221100.0,12.25,12.2848,12.2413,12.2761,221100.0
2010-11-08 15:45:00,14.11,14.11,14.09,14.1,137400.0,12.2761,12.2761,12.2587,12.2674,137400.0
2010-11-08 15:50:00,14.11,14.11,14.08,14.09,203900.0,12.2761,12.2761,12.25,12.2587,203900.0
2010-11-08 15:55:00,14.08,14.1,14.05,14.1,404200.0,12.25,12.2674,12.2239,12.2674,404200.0
2010-11-09 09:30:00,14.14,14.2,14.09,14.14,123600.0,12.3022,12.3544,12.2587,12.3022,123600.0
2010-11-09 09:35:00,14.14,14.15,14.02,14.05,88600.0,12.3022,12.3109,12.1978,12.2239,88600.0
2010-11-09 09:40:00,14.05,14.15,14.05,14.14,58300.0,12.2239,12.3109,12.2239,12.3022,58300.0
2010-11-09 09:45:00,14.14,14.15,14.09,14.13,85700.0,12.3022,12.3109,12.2587,12.2935,85700.0
2010-11-09 09:50:00,14.13,14.14,14.06,14.08,58800.0,12.2935,12.3022,12.2326,12.25,58800.0
2010-11-09 09:55:00,14.08,14.09,14.0,14.01,87800.0,12.25,12.2587,12.1804,12.1891,87800.0
2010-11-09 10:00:00,14.01,14.02,13.99,14.01,80400.0,12.1891,12.1978,12.1717,12.1891,80400.0
2010-11-09 10:05:00,14.01,14.06,14.01,14.03,99700.0,12.1891,12.2326,12.1891,12.2065,99700.0
2010-11-09 10:10:00,14.04,14.12,14.03,14.12,110100.0,12.2152,12.2848,12.2065,12.2848,110100.0
2010-11-09 10:15:00,14.11,14.14,14.08,14.11,137800.0,12.2761,12.3022,12.25,12.2761,137800.0
2010-11-09 10:20:00,14.11,14.12,14.06,14.06,49100.0,12.2761,12.2848,12.2326,12.2326,49100.0
2010-11-09 10:25:00,14.06,14.08,14.03,14.05,96700.0,12.2326,12.25,12.2065,12.2239,96700.0
2010-11-09 10:30:00,14.05,14.09,14.05,14.09,75100.0,12.2239,12.2587,12.2239,12.2587,75100.0
2010-11-09 10:35:00,14.09,14.09,14.0,14.06,166400.0,12.2587,12.2587,12.1804,12.2326,166400.0
2010-11-09 10:40:00,14.06,14.08,14.05,14.05,53900.0,12.2326,12.25,12.2239,12.2239,53900.0
2010-11-09 10:45:00,14.05,14.05,13.99,14.0,262100.0,12.2239,12.2239,12.1717,12.1804,262100.0
2010-11-09 10:50:00,14.01,14.03,13.99,14.01,88900.0,12.1891,12.2065,12.1717,12.1891,88900.0
2010-11-09 10:55:00,14.02,14.04,14.0,14.01,117300.0,12.1978,12.2152,12.1804,12.1891,117300.0
2010-11-09 11:00:00,14.01,14.02,13.99,13.99,50700.0,12.1891,12.1978,12.1717,12.1717,50700.0
2010-11-09 11:05:00,13.99,14.02,13.99,13.99,87200.0,12.1717,12.1978,12.1717,12.1717,87200.0
2010-11-09 11:10:00,13.99,14.0,13.98,13.99,55100.0,12.1717,12.1804,12.163,12.1717,55100.0
2010-11-09 11:15:00,14.0,14.0,13.96,13.96,56500.0,12.1804,12.1804,12.1456,12.1456,56500.0
2010-11-09 11:20:00,13.96,13.99,13.95,13.95,107300.0,12.1456,12.1717,12.1369,12.1369,107300.0
2010-11-09 11:25:00,13.96,13.97,13.95,13.96,136800.0,12.1456,12.1543,12.1369,12.1456,136800.0
2010-11-09 11:30:00,13.97,13.97,13.87,13.9,153700.0,12.1543,12.1543,12.0673,12.0934,153700.0
2010-11-09 11:35:00,13.9,13.91,13.87,13.87,185000.0,12.0934,12.1021,12.0673,12.0673,185000.0
2010-11-09 11:40:00,13.88,13.88,13.86,13.87,126700.0,12.076,12.076,12.0586,12.0673,126700.0
2010-11-09 11:45:00,13.86,13.92,13.86,13.92,159600.0,12.0586,12.1108,12.0586,12.1108,159600.0
2010-11-09 11:50:00,13.92,13.97,13.91,13.95,93300.0,12.1108,12.1543,12.1021,12.1369,93300.0
2010-11-09 11:55:00,13.95,13.96,13.89,13.91,85600.0,12.1369,12.1456,12.0847,12.1021,85600.0
2010-11-09 12:00:00,13.91,13.91,13.89,13.9,91400.0,12.1021,12.1021,12.0847,12.0934,91400.0
2010-11-09 12:05:00,13.9,13.96,13.9,13.95,79900.0,12.0934,12.1456,12.0934,12.1369,79900.0
2010-11-09 12:10:00,13.95,13.99,13.93,13.94,86500.0,12.1369,12.1717,12.1195,12.1282,86500.0
2010-11-09 12:15:00,13.93,13.94,13.88,13.91,101100.0,12.1195,12.1282,12.076,12.1021,101100.0
2010-11-09 12:20:00,13.91,13.91,13.88,13.88,42500.0,12.1021,12.1021,12.076,12.076,42500.0
2010-11-09 12:25:00,13.89,13.89,13.87,13.87,40900.0,12.0847,12.0847,12.0673,12.0673,40900.0
2010-11-09 12:30:00,13.87,13.88,13.86,13.87,99700.0,12.0673,12.076,12.0586,12.0673,99700.0
2010-11-09 12:35:00,13.86,13.87,13.85,13.85,121800.0,12.0586,12.0673,12.0499,12.0499,121800.0
2010-11-09 12:40:00,13.86,13.89,13.85,13.87,103300.0,12.0586,12.0847,12.0499,12.0673,103300.0
2010-11-09 12:45:00,13.87,13.89,13.85,13.89,114800.0,12.0673,12.0847,12.0499,12.0847,114800.0
2010-11-09 12:50:00,13.89,13.91,13.88,13.91,34100.0,12.0847,12.1021,12.076,12.1021,34100.0
2010-11-09 12:55:00,13.91,13.92,13.89,13.89,34200.0,12.1021,12.1108,12.0847,12.0847,34200.0
2010-11-09 13:00:00,13.89,13.94,13.89,13.94,71700.0,12.0847,12.1282,12.0847,12.1282,71700.0
2010-11-09 13:05:00,13.94,13.96,13.94,13.96,50100.0,12.1282,12.1456,12.1282,12.1456,50100.0
2010-11-09 13:10:00,13.96,13.98,13.95,13.98,23500.0,12.1456,12.163,12.1369,12.163,23500.0
2010-11-09 13:15:00,13.98,13.98,13.92,13.93,54300.0,12.163,12.163,12.1108,12.1195,54300.0
2010-11-09 13:20:00,13.93,13.93,13.91,13.91,15900.0,12.1195,12.1195,12.1021,12.1021,15900.0
2010-11-09 13:25:00,13.92,13.92,13.9,13.9,20500.0,12.1108,12.1108,12.0934,12.0934,20500.0
2010-11-09 13:30:00,13.91,13.93,13.9,13.93,23100.0,12.1021,12.1195,12.0934,12.1195,23100.0
2010-11-09 13:35:00,13.92,13.93,13.89,13.9,55000.0,12.1108,12.1195,12.0847,12.0934,55000.0
2010-11-09 13:40:00,13.9,13.91,13.89,13.9,28000.0,12.0934,12.1021,12.0847,12.0934,28000.0
2010-11-09 13:45:00,13.91,13.92,13.89,13.9,113100.0,12.1021,12.1108,12.0847,12.0934,113100.0
2010-11-09 13:50:00,13.9,13.9,13.87,13.89,76900.0,12.0934,12.0934,12.0673,12.0847,76900.0
2010-11-09 13:55:00,13.9,13.91,13.89,13.9,18800.0,12.0934,12.1021,12.0847,12.0934,18800.0
2010-11-09 14:00:00,13.91,13.91,13.88,13.89,61000.0,12.1021,12.1021,12.076,12.0847,61000.0
2010-11-09 14:05:00,13.9,13.93,13.88,13.93,67000.0,12.0934,12.1195,12.076,12.1195,67000.0
2010-11-09 14:10:00,13.93,13.93,13.91,13.93,92400.0,12.1195,12.1195,12.1021,12.1195,92400.0
2010-11-09 14:15:00,13.93,13.93,13.91,13.91,64900.0,12.1195,12.1195,12.1021,12.1021,64900.0
2010-11-09 14:20:00,13.91,13.92,13.91,13.91,64300.0,12.1021,12.1108,12.1021,12.1021,64300.0
2010-11-09 14:25:00,13.92,13.92,13.9,13.91,81000.0,12.1108,12.1108,12.0934,12.1021,81000.0
2010-11-09 14:30:00,13.91,13.93,13.9,13.93,138300.0,12.1021,12.1195,12.0934,12.1195,138300.0
2010-11-09 14:35:00,13.93,13.95,13.93,13.95,52000.0,12.1195,12.1369,12.1195,12.1369,52000.0
2010-11-09 14:40:00,13.95,13.97,13.94,13.95,97600.0,12.1369,12.1543,12.1282,12.1369,97600.0
2010-11-09 14:45:00,13.96,13.96,13.92,13.92,39800.0,12.1456,12.1456,12.1108,12.1108,39800.0
2010-11-09 14:50:00,13.92,13.95,13.92,13.94,117100.0,12.1108,12.1369,12.1108,12.1282,117100.0
2010-11-09 14:55:00,13.95,13.96,13.93,13.94,85300.0,12.1369,12.1456,12.1195,12.1282,85300.0
2010-11-09 15:00:00,13.94,13.96,13.91,13.94,127000.0,12.1282,12.1456,12.1021,12.1282,127000.0
2010-11-09 15:05:00,13.94,13.97,13.94,13.96,66300.0,12.1282,12.1543,12.1282,12.1456,66300.0
2010-11-09 15:10:00,13.97,13.97,13.92,13.92,48300.0,12.1543,12.1543,12.1108,12.1108,48300.0
2010-11-09 15:15:00,13.93,13.95,13.92,13.95,41800.0,12.1195,12.1369,12.1108,12.1369,41800.0
2010-11-09 15:20:00,13.95,13.95,13.92,13.93,45500.0,12.1369,12.1369,12.1108,12.1195,45500.0
2010-11-09 15:25:00,13.94,13.94,13.91,13.91,38700.0,12.1282,12.1282,12.1021,12.1021,38700.0
2010-11-09 15:30:00,13.91,13.94,13.91,13.94,67500.0,12.1021,12.1282,12.1021,12.1282,67500.0
2010-11-09 15:35:00,13.94,13.94,13.85,13.85,248100.0,12.1282,12.1282,12.0499,12.0499,248100.0
2010-11-09 15:40:00,13.85,13.87,13.81,13.81,429600.0,12.0499,12.0673,12.015,12.015,429600.0
2010-11-09 15:45:00,13.82,13.85,13.81,13.84,348800.0,12.0237,12.0499,12.015,12.0411,348800.0
2010-11-09 15:50:00,13.84,13.86,13.83,13.86,169700.0,12.0411,12.0586,12.0324,12.0586,169700.0
2010-11-09 15:55:00,13.85,13.87,13.83,13.86,416600.0,12.0499,12.0673,12.0324,12.0586,416600.0
2010-11-10 09:30:00,13.86,14.06,13.86,14.05,222300.0,12.0586,12.2326,12.0586,12.2239,222300.0
2010-11-10 09:35:00,14.06,14.07,13.94,14.03,178100.0,12.2326,12.2413,12.1282,12.2065,178100.0
2010-11-10 09:40:00,14.03,14.04,13.94,13.96,112400.0,12.2065,12.2152,12.1282,12.1456,112400.0
2010-11-10 09:45:00,13.96,14.0,13.91,13.91,88200.0,12.1456,12.1804,12.1021,12.1021,88200.0
2010-11-10 09:50:00,13.91,13.93,13.85,13.92,65600.0,12.1021,12.1195,12.0499,12.1108,65600.0
2010-11-10 09:55:00,13.92,13.95,13.84,13.88,220600.0,12.1108,12.1369,12.0411,12.076,220600.0
2010-11-10 10:00:00,13.88,13.95,13.87,13.88,115500.0,12.076,12.1369,12.0673,12.076,115500.0
2010-11-10 10:05:00,13.87,13.88,13.79,13.85,132300.0,12.0673,12.076,11.9976,12.0499,132300.0
2010-11-10 10:10:00,13.84,13.84,13.75,13.78,106100.0,12.0411,12.0411,11.9628,11.9889,106100.0
2010-11-10 10:15:00,13.77,13.79,13.72,13.73,84600.0,11.9802,11.9976,11.9367,11.9454,84600.0
2010-11-10 10:20:00,13.73,13.73,13.68,13.73,140900.0,11.9454,11.9454,11.9019,11.9454,140900.0
2010-11-10 10:25:00,13.72,13.77,13.71,13.74,200000.0,11.9367,11.9802,11.928,11.9541,200000.0
2010-11-10 10:30:00,13.74,13.8,13.74,13.77,95600.0,11.9541,12.0063,11.9541,11.9802,95600.0
2010-11-10 10:35:00,13.77,13.81,13.73,13.77,101600.0,11.9802,12.015,11.9454,11.9802,101600.0
2010-11-10 10:40:00,13.78,13.78,13.75,13.77,68400.0,11.9889,11.9889,11.9628,11.9802,68400.0
2010-11-10 10:45:00,13.76,13.77,13.65,13.66,162200.0,11.9715,11.9802,11.8758,11.8845,162200.0
2010-11-10 10:50:00,13.67,13.71,13.65,13.7,94700.0,11.8932,11.928,11.8758,11.9193,94700.0
2010-11-10 10:55:00,13.7,13.74,13.69,13.72,103300.0,11.9193,11.9541,11.9106,11.9367,103300.0
2010-11-10 11:00:00,13.73,13.77,13.73,13.75,58000.0,11.9454,11.9802,11.9454,11.9628,58000.0
2010-11-10 11:05:00,13.74,13.75,13.72,13.72,85000.0,11.9541,11.9628,11.9367,11.9367,85000.0
2010-11-10 11:10:00,13.73,13.76,13.72,13.75,31800.0,11.9454,11.9715,11.9367,11.9628,31800.0
2010-11-10 11:15:00,13.75,13.81,13.75,13.81,135000.0,11.9628,12.015,11.9628,12.015,135000.0
2010-11-10 11:20:00,13.8,13.82,13.76,13.79,74100.0,12.0063,12.0237,11.9715,11.9976,74100.0
2010-11-10 11:25:00,13.78,13.82,13.76,13.82,35700.0,11.9889,12.0237,11.9715,12.0237,35700.0
2010-11-10 11:30:00,13.82,13.84,13.82,13.83,27100.0,12.0237,12.0411,12.0237,12.0324,27100.0
2010-11-10 11:35:00,13.84,13.85,13.83,13.85,22100.0,12.0411,12.0499,12.0324,12.0499,22100.0
2010-11-10 11:40:00,13.85,13.88,13.83,13.84,58400.0,12.0499,12.076,12.0324,12.0411,58400.0
2010-11-10 11:45:00,13.84,13.85,13.81,13.81,20900.0,12.0411,12.0499,12.015,12.015,20900.0
2010-11-10 11:50:00,13.81,13.9,13.81,13.9,86800.0,12.015,12.0934,12.015,12.0934,86800.0
2010-11-10 11:55:00,13.89,13.91,13.87,13.88,63600.0,12.0847,12.1021,12.0673,12.076,63600.0
2010-11-10 12:00:00,13.88,13.88,13.82,13.82,52100.0,12.076,12.076,12.0237,12.0237,52100.0
2010-11-10 12:05:00,13.82,13.83,13.8,13.8,23800.0,12.0237,12.0324,12.0063,12.0063,23800.0
2010-11-10 12:10:00,13.8,13.81,13.78,13.78,31700.0,12.0063,12.015,11.9889,11.9889,31700.0
2010-11-10 12:15:00,13.78,13.79,13.77,13.79,50100.0,11.9889,11.9976,11.9802,11.9976,50100.0
2010-11-10 12:20:00,13.79,13.8,13.76,13.77,21800.0,11.9976,12.0063,11.9715,11.9802,21800.0
2010-11-10 12:25:00,13.77,13.79,13.77,13.77,10300.0,11.9802,11.9976,11.9802,11.9802,10300.0
2010-11-10 12:30:00,13.77,13.78,13.75,13.75,73500.0,11.9802,11.9889,11.9628,11.9628,73500.0
2010-11-10 12:35:00,13.76,13.76,13.74,13.74,83000.0,11.9715,11.9715,11.9541,11.9541,83000.0
2010-11-10 12:40:00,13.74,13.75,13.7,13.7,181400.0,11.9541,11.9628,11.9193,11.9193,181400.0
2010-11-10 12:45:00,13.7,13.71,13.69,13.7,77200.0,11.9193,11.928,11.9106,11.9193,77200.0
2010-11-10 12:50:00,13.71,13.78,13.7,13.78,37200.0,11.928,11.9889,11.9193,11.9889,37200.0
2010-11-10 12:55:00,13.78,13.8,13.77,13.8,21700.0,11.9889,12.0063,11.9802,12.0063,21700.0
2010-11-10 13:00:00,13.8,13.8,13.74,13.74,95900.0,12.0063,12.0063,11.9541,11.9541,95900.0
2010-11-10 13:05:00,13.74,13.75,13.71,13.73,117100.0,11.9541,11.9628,11.928,11.9454,117100.0
2010-11-10 13:10:00,13.72,13.76,13.71,13.75,94000.0,11.9367,11.9715,11.928,11.9628,94000.0
2010-11-10 13:15:00,13.75,13.78,13.74,13.78,36800.0,11.9628,11.9889,11.9541,11.9889,36800.0
2010-11-10 13:20:00,13.78,13.79,13.76,13.77,31900.0,11.9889,11.9976,11.9715,11.9802,31900.0
2010-11-10 13:25:00,13.77,13.78,13.73,13.73,418400.0,11.9802,11.9889,11.9454,11.9454,418400.0
2010-11-10 13:30:00,13.74,13.75,13.73,13.75,61500.0,11.9541,11.9628,11.9454,11.9628,61500.0
2010-11-10 13:35:00,13.75,13.8,13.74,13.8,40700.0,11.9628,12.0063,11.9541,12.0063,40700.0
2010-11-10 13:40:00,13.8,13.82,13.79,13.82,61700.0,12.0063,12.0237,11.9976,12.0237,61700.0
2010-11-10 13:45:00,13.81,13.83,13.81,13.81,44400.0,12.015,12.0324,12.015,12.015,44400.0
2010-11-10 13:50:00,13.81,13.81,13.77,13.77,33000.0,12.015,12.015,11.9802,11.9802,33000.0
2010-11-10 13:55:00,13.78,13.78,13.75,13.77,55400.0,11.9889,11.9889,11.9628,11.9802,55400.0
2010-11-10 14:00:00,13.78,13.86,13.77,13.83,71700.0,11.9889,12.0586,11.9802,12.0324,71700.0
2010-11-10 14:05:00,13.84,13.86,13.83,13.85,31400.0,12.0411,12.0586,12.0324,12.0499,31400.0
2010-11-10 14:10:00,13.85,13.85,13.82,13.83,24400.0,12.0499,12.0499,12.0237,12.0324,24400.0
2010-11-10 14:15:00,13.83,13.84,13.76,13.77,196400.0,12.0324,12.0411,11.9715,11.9802,196400.0
2010-11-10 14:20:00,13.77,13.79,13.75,13.78,101800.0,11.9802,11.9976,11.9628,11.9889,101800.0
2010-11-10 14:25:00,13.77,13.82,13.77,13.79,106400.0,11.9802,12.0237,11.9802,11.9976,106400.0
2010-11-10 14:30:00,13.8,13.8,13.74,13.75,54400.0,12.0063,12.0063,11.9541,11.9628,54400.0
2010-11-10 14:35:00,13.75,13.77,13.74,13.76,52600.0,11.9628,11.9802,11.9541,11.9715,52600.0
2010-11-10 14:40:00,13.76,13.77,13.71,13.72,68900.0,11.9715,11.9802,11.928,11.9367,68900.0
2010-11-10 14:45:00,13.71,13.73,13.69,13.7,70000.0,11.928,11.9454,11.9106,11.9193,70000.0
2010-11-10 14:50:00,13.69,13.72,13.69,13.7,82500.0,11.9106,11.9367,11.9106,11.9193,82500.0
2010-11-10 14:55:00,13.69,13.72,13.68,13.72,145800.0,11.9106,11.9367,11.9019,11.9367,145800.0
2010-11-10 15:00:00,13.72,13.72,13.66,13.66,136800.0,11.9367,11.9367,11.8845,11.8845,136800.0
2010-11-10 15:05:00,13.66,13.67,13.6,13.62,175900.0,11.8845,11.8932,11.8323,11.8497,175900.0
2010-11-10 15:10:00,13.61,13.66,13.61,13.66,68400.0,11.841,11.8845,11.841,11.8845,68400.0
2010-11-10 15:15:00,13.66,13.68,13.63,13.65,129400.0,11.8845,11.9019,11.8584,11.8758,129400.0
2010-11-10 15:20:00,13.65,13.66,13.62,13.63,77000.0,11.8758,11.8845,11.8497,11.8584,77000.0
2010-11-10 15:25:00,13.64,13.65,13.63,13.65,63200.0,11.8671,11.8758,11.8584,11.8758,63200.0
2010-11-10 15:30:00,13.64,13.65,13.64,13.65,81800.0,11.8671,11.8758,11.8671,11.8758,81800.0
2010-11-10 15:35:00,13.65,13.65,13.63,13.64,74900.0,11.8758,11.8758,11.8584,11.8671,74900.0
2010-11-10 15:40:00,13.63,13.64,13.61,13.63,114300.0,11.8584,11.8671,11.841,11.8584,114300.0
2010-11-10 15:45:00,13.63,13.66,13.62,13.63,251900.0,11.8584,11.8845,11.8497,11.8584,251900.0
2010-11-10 15:50:00,13.63,13.64,13.6,13.61,285900.0,11.8584,11.8671,11.8323,11.841,285900.0
2010-11-10 15:55:00,13.61,13.61,13.54,13.55,1218200.0,11.841,11.841,11.7801,11.7888,1218200.0
2010-11-11 09:30:00,13.38,13.45,13.36,13.44,273600.0,11.6409,11.7018,11.6235,11.6931,273600.0
2010-11-11 09:35:00,13.44,13.45,13.37,13.4,160500.0,11.6931,11.7018,11.6322,11.6583,160500.0
2010-11-11 09:40:00,13.4,13.4,13.3,13.3,227400.0,11.6583,11.6583,11.5713,11.5713,227400.0
2010-11-11 09:45:00,13.31,13.33,13.25,13.3,257400.0,11.58,11.5974,11.5278,11.5713,257400.0
2010-11-11 09:50:00,13.3,13.31,13.3,13.31,183100.0,11.5713,11.58,11.5713,11.58,183100.0
2010-11-11 09:55:00,13.3,13.34,13.29,13.32,202400.0,11.5713,11.6061,11.5626,11.5887,202400.0
2010-11-11 10:00:00,13.32,13.32,13.27,13.29,323500.0,11.5887,11.5887,11.5452,11.5626,323500.0
2010-11-11 10:05:00,13.27,13.32,13.27,13.32,314300.0,11.5452,11.5887,11.5452,11.5887,314300.0
2010-11-11 10:10:00,13.32,13.39,13.32,13.39,317400.0,11.5887,11.6496,11.5887,11.6496,317400.0
2010-11-11 10:15:00,13.38,13.47,13.37,13.47,243900.0,11.6409,11.7192,11.6322,11.7192,243900.0
2010-11-11 10:20:00,13.47,13.56,13.47,13.5,207100.0,11.7192,11.7975,11.7192,11.7453,207100.0
2010-11-11 10:25:00,13.49,13.6,13.48,13.6,229800.0,11.7366,11.8323,11.7279,11.8323,229800.0
2010-11-11 10:30:00,13.6,13.7,13.6,13.66,226700.0,11.8323,11.9193,11.8323,11.8845,226700.0
2010-11-11 10:35:00,13.65,13.66,13.55,13.59,128300.0,11.8758,11.8845,11.7888,11.8236,128300.0
2010-11-11 10:40:00,13.59,13.64,13.57,13.63,98300.0,11.8236,11.8671,11.8062,11.8584,98300.0
2010-11-11 10:45:00,13.64,13.64,13.61,13.63,115500.0,11.8671,11.8671,11.841,11.8584,115500.0
2010-11-11 10:50:00,13.63,13.7,13.62,13.7,104500.0,11.8584,11.9193,11.8497,11.9193,104500.0
2010-11-11 10:55:00,13.7,13.76,13.69,13.74,220400.0,11.9193,11.9715,11.9106,11.9541,220400.0
2010-11-11 11:00:00,13.74,13.74,13.67,13.68,224700.0,11.9541,11.9541,11.8932,11.9019,224700.0
2010-11-11 11:05:00,13.68,13.73,13.66,13.69,172900.0,11.9019,11.9454,11.8845,11.9106,172900.0
2010-11-11 11:10:00,13.69,13.71,13.67,13.68,58800.0,11.9106,11.928,11.8932,11.9019,58800.0
2010-11-11 11:15:00,13.68,13.71,13.66,13.69,135300.0,11.9019,11.928,11.8845,11.9106,135300.0
2010-11-11 11:20:00,13.68,13.69,13.66,13.67,79400.0,11.9019,11.9106,11.8845,11.8932,79400.0
2010-11-11 11:25:00,13.67,13.7,13.65,13.66,166500.0,11.8932,11.9193,11.8758,11.8845,166500.0
2010-11-11 11:30:00,13.66,13.68,13.66,13.68,24200.0,11.8845,11.9019,11.8845,11.9019,24200.0
2010-11-11 11:35:00,13.67,13.68,13.65,13.67,116600.0,11.8932,11.9019,11.8758,11.8932,116600.0
2010-11-11 11:40:00,13.68,13.68,13.63,13.63,57800.0,11.9019,11.9019,11.8584,11.8584,57800.0
2010-11-11 11:45:00,13.63,13.69,13.62,13.67,98200.0,11.8584,11.9106,11.8497,11.8932,98200.0
2010-11-11 11:50:00,13.67,13.71,13.67,13.68,66400.0,11.8932,11.928,11.8932,11.9019,66400.0
2010-11-11 11:55:00,13.68,13.69,13.65,13.65,54800.0,11.9019,11.9106,11.8758,11.8758,54800.0
2010-11-11 12:00:00,13.65,13.66,13.59,13.6,128500.0,11.8758,11.8845,11.8236,11.8323,128500.0
2010-11-11 12:05:00,13.6,13.65,13.6,13.64,72300.0,11.8323,11.8758,11.8323,11.8671,72300.0
2010-11-11 12:10:00,13.63,13.64,13.63,13.63,21200.0,11.8584,11.8671,11.8584,11.8584,21200.0
2010-11-11 12:15:00,13.63,13.64,13.6,13.6,48400.0,11.8584,11.8671,11.8323,11.8323,48400.0
2010-11-11 12:20:00,13.6,13.6,13.55,13.57,117900.0,11.8323,11.8323,11.7888,11.8062,117900.0
2010-11-11 12:25:00,13.57,13.61,13.57,13.6,48100.0,11.8062,11.841,11.8062,11.8323,48100.0
2010-11-11 12:30:00,13.6,13.61,13.59,13.6,85900.0,11.8323,11.841,11.8236,11.8323,85900.0
2010-11-11 12:35:00,13.6,13.62,13.57,13.59,144300.0,11.8323,11.8497,11.8062,11.8236,144300.0
2010-11-11 12:40:00,13.59,13.61,13.58,13.6,42800.0,11.8236,11.841,11.8149,11.8323,42800.0
2010-11-11 12:45:00,13.6,13.64,13.6,13.64,57700.0,11.8323,11.8671,11.8323,11.8671,57700.0
2010-11-11 12:50:00,13.64,13.68,13.63,13.67,91100.0,11.8671,11.9019,11.8584,11.8932,91100.0
2010-11-11 12:55:00,13.67,13.67,13.64,13.66,57500.0,11.8932,11.8932,11.8671,11.8845,57500.0
2010-11-11 13:00:00,13.65,13.66,13.63,13.63,21600.0,11.8758,11.8845,11.8584,11.8584,21600.0
2010-11-11 13:05:00,13.63,13.73,13.63,13.72,138000.0,11.8584,11.9454,11.8584,11.9367,138000.0
2010-11-11 13:10:00,13.71,13.74,13.71,13.72,66300.0,11.928,11.9541,11.928,11.9367,66300.0
2010-11-11 13:15:00,13.72,13.75,13.71,13.74,75700.0,11.9367,11.9628,11.928,11.9541,75700.0
2010-11-11 13:20:00,13.74,13.76,13.72,13.73,81600.0,11.9541,11.9715,11.9367,11.9454,81600.0
2010-11-11 13:25:00,13.73,13.74,13.71,13.72,55900.0,11.9454,11.9541,11.928,11.9367,55900.0
2010-11-11 13:30:00,13.73,13.75,13.72,13.74,52300.0,11.9454,11.9628,11.9367,11.9541,52300.0
2010-11-11 13:35:00,13.74,13.79,13.74,13.76,83400.0,11.9541,11.9976,11.9541,11.9715,83400.0
2010-11-11 13:40:00,13.77,13.8,13.77,13.78,48600.0,11.9802,12.0063,11.9802,11.9889,48600.0
2010-11-11 13:45:00,13.78,13.79,13.77,13.77,44000.0,11.9889,11.9976,11.9802,11.9802,44000.0
2010-11-11 13:50:00,13.78,13.78,13.75,13.77,83500.0,11.9889,11.9889,11.9628,11.9802,83500.0
2010-11-11 13:55:00,13.77,13.8,13.76,13.8,47400.0,11.9802,12.0063,11.9715,12.0063,47400.0
2010-11-11 14:00:00,13.79,13.8,13.76,13.76,68400.0,11.9976,12.0063,11.9715,11.9715,68400.0
2010-11-11 14:05:00,13.76,13.78,13.76,13.78,45700.0,11.9715,11.9889,11.9715,11.9889,45700.0
2010-11-11 14:10:00,13.79,13.81,13.77,13.77,49200.0,11.9976,12.015,11.9802,11.9802,49200.0
2010-11-11 14:15:00,13.77,13.81,13.77,13.81,53800.0,11.9802,12.015,11.9802,12.015,53800.0
2010-11-11 14:20:00,13.8,13.81,13.74,13.74,136000.0,12.0063,12.015,11.9541,11.9541,136000.0
2010-11-11 14:25:00,13.74,13.75,13.71,13.71,121000.0,11.9541,11.9628,11.928,11.928,121000.0
2010-11-11 14:30:00,13.71,13.75,13.71,13.72,132100.0,11.928,11.9628,11.928,11.9367,132100.0
2010-11-11 14:35:00,13.72,13.74,13.68,13.73,143900.0,11.9367,11.9541,11.9019,11.9454,143900.0
2010-11-11 14:40:00,13.73,13.74,13.69,13.69,86500.0,11.9454,11.9541,11.9106,11.9106,86500.0
2010-11-11 14:45:00,13.68,13.69,13.68,13.68,54600.0,11.9019,11.9106,11.9019,11.9019,54600.0
2010-11-11 14:50:00,13.68,13.69,13.65,13.65,67200.0,11.9019,11.9106,11.8758,11.8758,67200.0
2010-11-11 14:55:00,13.65,13.66,13.63,13.63,52200.0,11.8758,11.8845,11.8584,11.8584,52200.0
2010-11-11 15:00:00,13.64,13.64,13.63,13.63,33500.0,11.8671,11.8671,11.8584,11.8584,33500.0
2010-11-11 15:05:00,13.64,13.72,13.63,13.68,192000.0,11.8671,11.9367,11.8584,11.9019,192000.0
2010-11-11 15:10:00,13.68,13.68,13.67,13.67,31400.0,11.9019,11.9019,11.8932,11.8932,31400.0
2010-11-11 15:15:00,13.67,13.69,13.65,13.65,93400.0,11.8932,11.9106,11.8758,11.8758,93400.0
2010-11-11 15:20:00,13.66,13.68,13.65,13.66,77800.0,11.8845,11.9019,11.8758,11.8845,77800.0
2010-11-11 15:25:00,13.66,13.68,13.65,13.67,128000.0,11.8845,11.9019,11.8758,11.8932,128000.0
2010-11-11 15:30:00,13.67,13.68,13.59,13.6,201400.0,11.8932,11.9019,11.8236,11.8323,201400.0
2010-11-11 15:35:00,13.6,13.6,13.57,13.58,171000.0,11.8323,11.8323,11.8062,11.8149,171000.0
2010-11-11 15:40:00,13.59,13.59,13.58,13.58,92700.0,11.8236,11.8236,11.8149,11.8149,92700.0
2010-11-11 15:45:00,13.58,13.59,13.55,13.57,218900.0,11.8149,11.8236,11.7888,11.8062,218900.0
2010-11-11 15:50:00,13.56,13.57,13.52,13.56,235700.0,11.7975,11.8062,11.7627,11.7975,235700.0
2010-11-11 15:55:00,13.56,13.57,13.54,13.54,427100.0,11.7975,11.8062,11.7801,11.7801,427100.0
2010-11-12 09:30:00,13.42,13.52,13.42,13.43,96100.0,11.6757,11.7627,11.6757,11.6844,96100.0
2010-11-12 09:35:00,13.43,13.55,13.4,13.52,85500.0,11.6844,11.7888,11.6583,11.7627,85500.0
2010-11-12 09:40:00,13.53,13.65,13.5,13.63,121200.0,11.7714,11.8758,11.7453,11.8584,121200.0
2010-11-12 09:45:00,13.63,13.64,13.52,13.54,125600.0,11.8584,11.8671,11.7627,11.7801,125600.0
2010-11-12 09:50:00,13.53,13.54,13.48,13.53,150700.0,11.7714,11.7801,11.7279,11.7714,150700.0
2010-11-12 09:55:00,13.53,13.54,13.48,13.51,138900.0,11.7714,11.7801,11.7279,11.754,138900.0
2010-11-12 10:00:00,13.51,13.54,13.5,13.52,76000.0,11.754,11.7801,11.7453,11.7627,76000.0
2010-11-12 10:05:00,13.51,13.57,13.48,13.54,205100.0,11.754,11.8062,11.7279,11.7801,205100.0
2010-11-12 10:10:00,13.54,13.55,13.49,13.51,145800.0,11.7801,11.7888,11.7366,11.754,145800.0
2010-11-12 10:15:00,13.5,13.55,13.5,13.5,149700.0,11.7453,11.7888,11.7453,11.7453,149700.0
2010-11-12 10:20:00,13.51,13.6,13.5,13.6,88100.0,11.754,11.8323,11.7453,11.8323,88100.0
2010-11-12 10:25:00,13.6,13.6,13.54,13.54,56500.0,11.8323,11.8323,11.7801,11.7801,56500.0
2010-11-12 10:30:00,13.55,13.55,13.5,13.51,61600.0,11.7888,11.7888,11.7453,11.754,61600.0
2010-11-12 10:35:00,13.51,13.53,13.5,13.53,120100.0,11.754,11.7714,11.7453,11.7714,120100.0
2010-11-12 10:40:00,13.52,13.56,13.52,13.53,100800.0,11.7627,11.7975,11.7627,11.7714,100800.0
2010-11-12 10:45:00,13.54,13.56,13.52,13.56,69900.0,11.7801,11.7975,11.7627,11.7975,69900.0
2010-11-12 10:50:00,13.55,13.55,13.53,13.53,20700.0,11.7888,11.7888,11.7714,11.7714,20700.0
2010-11-12 10:55:00,13.53,13.55,13.51,13.53,91700.0,11.7714,11.7888,11.754,11.7714,91700.0
2010-11-12 11:00:00,13.53,13.55,13.53,13.53,90100.0,11.7714,11.7888,11.7714,11.7714,90100.0
2010-11-12 11:05:00,13.53,13.54,13.53,13.53,9900.0,11.7714,11.7801,11.7714,11.7714,9900.0
2010-11-12 11:10:00,13.53,13.54,13.53,13.53,15400.0,11.7714,11.7801,11.7714,11.7714,15400.0
2010-11-12 11:15:00,13.53,13.54,13.53,13.53,18600.0,11.7714,11.7801,11.7714,11.7714,18600.0
2010-11-12 11:20:00,13.53,13.56,13.53,13.55,66300.0,11.7714,11.7975,11.7714,11.7888,66300.0
2010-11-12 11:25:00,13.54,13.56,13.54,13.56,30200.0,11.7801,11.7975,11.7801,11.7975,30200.0
2010-11-12 11:30:00,13.56,13.56,13.53,13.54,20400.0,11.7975,11.7975,11.7714,11.7801,20400.0
2010-11-12 11:35:00,13.53,13.54,13.52,13.54,29000.0,11.7714,11.7801,11.7627,11.7801,29000.0
2010-11-12 11:40:00,13.54,13.58,13.54,13.56,35600.0,11.7801,11.8149,11.7801,11.7975,35600.0
2010-11-12 11:45:00,13.56,13.56,13.52,13.52,23800.0,11.7975,11.7975,11.7627,11.7627,23800.0
2010-11-12 11:50:00,13.52,13.53,13.5,13.5,56900.0,11.7627,11.7714,11.7453,11.7453,56900.0
2010-11-12 11:55:00,13.51,13.51,13.5,13.5,12600.0,11.754,11.754,11.7453,11.7453,12600.0
2010-11-12 12:00:00,13.5,13.51,13.5,13.5,28300.0,11.7453,11.754,11.7453,11.7453,28300.0
2010-11-12 12:05:00,13.5,13.54,13.47,13.54,253000.0,11.7453,11.7801,11.7192,11.7801,253000.0
2010-11-12 12:10:00,13.53,13.56,13.53,13.55,109900.0,11.7714,11.7975,11.7714,11.7888,109900.0
2010-11-12 12:15:00,13.55,13.56,13.53,13.55,66800.0,11.7888,11.7975,11.7714,11.7888,66800.0
2010-11-12 12:20:00,13.55,13.56,13.53,13.53,80900.0,11.7888,11.7975,11.7714,11.7714,80900.0
2010-11-12 12:25:00,13.53,13.55,13.53,13.53,95000.0,11.7714,11.7888,11.7714,11.7714,95000.0
2010-11-12 12:30:00,13.53,13.55,13.52,13.53,68400.0,11.7714,11.7888,11.7627,11.7714,68400.0
2010-11-12 12:35:00,13.53,13.54,13.52,13.53,27500.0,11.7714,11.7801,11.7627,11.7714,27500.0
2010-11-12 12:40:00,13.53,13.53,13.52,13.52,17400.0,11.7714,11.7714,11.7627,11.7627,17400.0
2010-11-12 12:45:00,13.52,13.54,13.52,13.52,120400.0,11.7627,11.7801,11.7627,11.7627,120400.0
2010-11-12 12:50:00,13.52,13.53,13.49,13.5,64600.0,11.7627,11.7714,11.7366,11.7453,64600.0
2010-11-12 12:55:00,13.5,13.5,13.49,13.49,44100.0,11.7453,11.7453,11.7366,11.7366,44100.0
2010-11-12 13:00:00,13.49,13.49,13.45,13.46,47100.0,11.7366,11.7366,11.7018,11.7105,47100.0
2010-11-12 13:05:00,13.47,13.49,13.47,13.49,56300.0,11.7192,11.7366,11.7192,11.7366,56300.0
2010-11-12 13:10:00,13.49,13.49,13.46,13.47,45100.0,11.7366,11.7366,11.7105,11.7192,45100.0
2010-11-12 13:15:00,13.48,13.5,13.47,13.48,29900.0,11.7279,11.7453,11.7192,11.7279,29900.0
2010-11-12 13:20:00,13.48,13.48,13.41,13.42,104500.0,11.7279,11.7279,11.667,11.6757,104500.0
2010-11-12 13:25:00,13.43,13.47,13.42,13.47,29800.0,11.6844,11.7192,11.6757,11.7192,29800.0
2010-11-12 13:30:00,13.47,13.48,13.44,13.47,36400.0,11.7192,11.7279,11.6931,11.7192,36400.0
2010-11-12 13:35:00,13.47,13.49,13.46,13.49,55000.0,11.7192,11.7366,11.7105,11.7366,55000.0
2010-11-12 13:40:00,13.49,13.5,13.48,13.48,11100.0,11.7366,11.7453,11.7279,11.7279,11100.0
2010-11-12 13:45:00,13.49,13.49,13.46,13.47,36800.0,11.7366,11.7366,11.7105,11.7192,36800.0
2010-11-12 13:50:00,13.47,13.48,13.47,13.47,10900.0,11.7192,11.7279,11.7192,11.7192,10900.0
2010-11-12 13:55:00,13.47,13.47,13.45,13.46,30400.0,11.7192,11.7192,11.7018,11.7105,30400.0
2010-11-12 14:00:00,13.47,13.47,13.45,13.45,9100.0,11.7192,11.7192,11.7018,11.7018,9100.0
2010-11-12 14:05:00,13.45,13.46,13.45,13.46,16100.0,11.7018,11.7105,11.7018,11.7105,16100.0
2010-11-12 14:10:00,13.45,13.47,13.45,13.46,39200.0,11.7018,11.7192,11.7018,11.7105,39200.0
2010-11-12 14:15:00,13.46,13.49,13.45,13.49,39300.0,11.7105,11.7366,11.7018,11.7366,39300.0
2010-11-12 14:20:00,13.49,13.5,13.47,13.48,35000.0,11.7366,11.7453,11.7192,11.7279,35000.0
2010-11-12 14:25:00,13.47,13.48,13.45,13.46,40000.0,11.7192,11.7279,11.7018,11.7105,40000.0
2010-11-12 14:30:00,13.46,13.48,13.45,13.48,38400.0,11.7105,11.7279,11.7018,11.7279,38400.0
2010-11-12 14:35:00,13.48,13.5,13.46,13.49,35900.0,11.7279,11.7453,11.7105,11.7366,35900.0
2010-11-12 14:40:00,13.49,13.49,13.47,13.47,20300.0,11.7366,11.7366,11.7192,11.7192,20300.0
2010-11-12 14:45:00,13.47,13.5,13.47,13.5,44300.0,11.7192,11.7453,11.7192,11.7453,44300.0
2010-11-12 14:50:00,13.51,13.53,13.5,13.52,22700.0,11.754,11.7714,11.7453,11.7627,22700.0
2010-11-12 14:55:00,13.52,13.52,13.5,13.5,48600.0,11.7627,11.7627,11.7453,11.7453,48600.0
2010-11-12 15:00:00,13.5,13.53,13.49,13.52,95200.0,11.7453,11.7714,11.7366,11.7627,95200.0
2010-11-12 15:05:00,13.52,13.53,13.51,13.51,47000.0,11.7627,11.7714,11.754,11.754,47000.0
2010-11-12 15:10:00,13.51,13.52,13.51,13.51,21800.0,11.754,11.7627,11.754,11.754,21800.0
2010-11-12 15:15:00,13.51,13.52,13.5,13.5,25400.0,11.754,11.7627,11.7453,11.7453,25400.0
2010-11-12 15:20:00,13.5,13.52,13.46,13.46,83200.0,11.7453,11.7627,11.7105,11.7105,83200.0
2010-11-12 15:25:00,13.46,13.47,13.4,13.43,175900.0,11.7105,11.7192,11.6583,11.6844,175900.0
2010-11-12 15:30:00,13.43,13.43,13.41,13.43,57900.0,11.6844,11.6844,11.667,11.6844,57900.0
2010-11-12 15:35:00,13.43,13.44,13.4,13.41,121300.0,11.6844,11.6931,11.6583,11.667,121300.0
2010-11-12 15:40:00,13.41,13.42,13.41,13.41,56700.0,11.667,11.6757,11.667,11.667,56700.0
2010-11-12 15:45:00,13.42,13.44,13.41,13.44,86000.0,11.6757,11.6931,11.667,11.6931,86000.0
2010-11-12 15:50:00,13.44,13.46,13.42,13.45,287100.0,11.6931,11.7105,11.6757,11.7018,287100.0
2010-11-12 15:55:00,13.45,13.46,13.45,13.46,194600.0,11.7018,11.7105,11.7018,11.7105,194600.0
2010-11-15 09:30:00,13.34,13.34,13.16,13.25,381200.0,11.6061,11.6061,11.4495,11.5278,381200.0
2010-11-15 09:35:00,13.26,13.35,13.22,13.27,753600.0,11.5365,11.6148,11.5017,11.5452,753600.0
2010-11-15 09:40:00,13.28,13.44,13.27,13.4,210100.0,11.5539,11.6931,11.5452,11.6583,210100.0
2010-11-15 09:45:00,13.39,13.4,13.27,13.29,121600.0,11.6496,11.6583,11.5452,11.5626,121600.0
2010-11-15 09:50:00,13.28,13.3,13.26,13.27,179500.0,11.5539,11.5713,11.5365,11.5452,179500.0
2010-11-15 09:55:00,13.26,13.31,13.25,13.28,133100.0,11.5365,11.58,11.5278,11.5539,133100.0
2010-11-15 10:00:00,13.28,13.34,13.27,13.31,118300.0,11.5539,11.6061,11.5452,11.58,118300.0
2010-11-15 10:05:00,13.32,13.35,13.28,13.34,88500.0,11.5887,11.6148,11.5539,11.6061,88500.0
2010-11-15 10:10:00,13.33,13.38,13.32,13.38,62500.0,11.5974,11.6409,11.5887,11.6409,62500.0
2010-11-15 10:15:00,13.37,13.39,13.36,13.38,50300.0,11.6322,11.6496,11.6235,11.6409,50300.0
2010-11-15 10:20:00,13.38,13.39,13.34,13.35,98300.0,11.6409,11.6496,11.6061,11.6148,98300.0
2010-11-15 10:25:00,13.35,13.35,13.32,13.32,160800.0,11.6148,11.6148,11.5887,11.5887,160800.0
2010-11-15 10:30:00,13.32,13.33,13.32,13.32,11800.0,11.5887,11.5974,11.5887,11.5887,11800.0
2010-11-15 10:35:00,13.32,13.32,13.29,13.3,123600.0,11.5887,11.5887,11.5626,11.5713,123600.0
2010-11-15 10:40:00,13.29,13.3,13.25,13.26,71700.0,11.5626,11.5713,11.5278,11.5365,71700.0
2010-11-15 10:45:00,13.25,13.26,13.24,13.24,82700.0,11.5278,11.5365,11.5191,11.5191,82700.0
2010-11-15 10:50:00,13.24,13.3,13.22,13.28,463700.0,11.5191,11.5713,11.5017,11.5539,463700.0
2010-11-15 10:55:00,13.28,13.31,13.28,13.3,87700.0,11.5539,11.58,11.5539,11.5713,87700.0
2010-11-15 11:00:00,13.31,13.37,13.3,13.36,138700.0,11.58,11.6322,11.5713,11.6235,138700.0
2010-11-15 11:05:00,13.36,13.39,13.35,13.37,152900.0,11.6235,11.6496,11.6148,11.6322,152900.0
2010-11-15 11:10:00,13.37,13.46,13.37,13.44,105200.0,11.6322,11.7105,11.6322,11.6931,105200.0
2010-11-15 11:15:00,13.44,13.47,13.43,13.46,78300.0,11.6931,11.7192,11.6844,11.7105,78300.0
2010-11-15 11:20:00,13.47,13.47,13.44,13.45,24000.0,11.7192,11.7192,11.6931,11.7018,24000.0
2010-11-15 11:25:00,13.44,13.45,13.37,13.37,108700.0,11.6931,11.7018,11.6322,11.6322,108700.0
2010-11-15 11:30:00,13.37,13.44,13.37,13.4,85600.0,11.6322,11.6931,11.6322,11.6583,85600.0
2010-11-15 11:35:00,13.41,13.41,13.34,13.35,104000.0,11.667,11.667,11.6061,11.6148,104000.0
2010-11-15 11:40:00,13.36,13.36,13.33,13.33,143800.0,11.6235,11.6235,11.5974,11.5974,143800.0
2010-11-15 11:45:00,13.33,13.35,13.33,13.35,91400.0,11.5974,11.6148,11.5974,11.6148,91400.0
2010-11-15 11:50:00,13.34,13.38,13.34,13.35,138800.0,11.6061,11.6409,11.6061,11.6148,138800.0
2010-11-15 11:55:00,13.34,13.35,13.27,13.27,117100.0,11.6061,11.6148,11.5452,11.5452,117100.0
2010-11-15 12:00:00,13.27,13.35,13.27,13.35,77300.0,11.5452,11.6148,11.5452,11.6148,77300.0
2010-11-15 12:05:00,13.35,13.38,13.34,13.38,36300.0,11.6148,11.6409,11.6061,11.6409,36300.0
2010-11-15 12:10:00,13.38,13.38,13.33,13.36,130000.0,11.6409,11.6409,11.5974,11.6235,130000.0
2010-11-15 12:15:00,13.36,13.37,13.34,13.37,26400.0,11.6235,11.6322,11.6061,11.6322,26400.0
2010-11-15 12:20:00,13.36,13.37,13.33,13.36,30000.0,11.6235,11.6322,11.5974,11.6235,30000.0
2010-11-15 12:25:00,13.36,13.37,13.35,13.37,22600.0,11.6235,11.6322,11.6148,11.6322,22600.0
2010-11-15 12:30:00,13.37,13.37,13.36,13.36,36400.0,11.6322,11.6322,11.6235,11.6235,36400.0
2010-11-15 12:35:00,13.36,13.37,13.34,13.35,49200.0,11.6235,11.6322,11.6061,11.6148,49200.0
2010-11-15 12:40:00,13.35,13.35,13.33,13.34,36400.0,11.6148,11.6148,11.5974,11.6061,36400.0
2010-11-15 12:45:00,13.34,13.36,13.34,13.35,24000.0,11.6061,11.6235,11.6061,11.6148,24000.0
2010-11-15 12:50:00,13.35,13.36,13.35,13.35,124400.0,11.6148,11.6235,11.6148,11.6148,124400.0
2010-11-15 12:55:00,13.35,13.36,13.31,13.31,65800.0,11.6148,11.6235,11.58,11.58,65800.0
2010-11-15 13:00:00,13.31,13.32,13.27,13.27,44200.0,11.58,11.5887,11.5452,11.5452,44200.0
2010-11-15 13:05:00,13.27,13.29,13.27,13.28,42500.0,11.5452,11.5626,11.5452,11.5539,42500.0
2010-11-15 13:10:00,13.28,13.29,13.28,13.29,27600.0,11.5539,11.5626,11.5539,11.5626,27600.0
2010-11-15 13:15:00,13.29,13.31,13.28,13.31,54500.0,11.5626,11.58,11.5539,11.58,54500.0
2010-11-15 13:20:00,13.3,13.32,13.3,13.31,155600.0,11.5713,11.5887,11.5713,11.58,155600.0
2010-11-15 13:25:00,13.32,13.32,13.3,13.31,37800.0,11.5887,11.5887,11.5713,11.58,37800.0
2010-11-15 13:30:00,13.3,13.31,13.3,13.31,22300.0,11.5713,11.58,11.5713,11.58,22300.0
2010-11-15 13:35:00,13.31,13.31,13.29,13.29,90300.0,11.58,11.58,11.5626,11.5626,90300.0
2010-11-15 13:40:00,13.3,13.32,13.3,13.31,83300.0,11.5713,11.5887,11.5713,11.58,83300.0
2010-11-15 13:45:00,13.32,13.34,13.31,13.31,52100.0,11.5887,11.6061,11.58,11.58,52100.0
2010-11-15 13:50:00,13.31,13.33,13.31,13.31,206400.0,11.58,11.5974,11.58,11.58,206400.0
2010-11-15 13:55:00,13.31,13.32,13.31,13.31,21100.0,11.58,11.5887,11.58,11.58,21100.0
2010-11-15 14:00:00,13.32,13.32,13.31,13.32,29000.0,11.5887,11.5887,11.58,11.5887,29000.0
2010-11-15 14:05:00,13.32,13.32,13.31,13.31,39100.0,11.5887,11.5887,11.58,11.58,39100.0
2010-11-15 14:10:00,13.32,13.32,13.3,13.32,124900.0,11.5887,11.5887,11.5713,11.5887,124900.0
2010-11-15 14:15:00,13.31,13.31,13.28,13.29,211700.0,11.58,11.58,11.5539,11.5626,211700.0
2010-11-15 14:20:00,13.28,13.3,13.19,13.19,257400.0,11.5539,11.5713,11.4756,11.4756,257400.0
2010-11-15 14:25:00,13.2,13.25,13.19,13.23,229800.0,11.4843,11.5278,11.4756,11.5104,229800.0
2010-11-15 14:30:00,13.24,13.24,13.22,13.22,306600.0,11.5191,11.5191,11.5017,11.5017,306600.0
2010-11-15 14:35:00,13.23,13.24,13.22,13.23,48300.0,11.5104,11.5191,11.5017,11.5104,48300.0
2010-11-15 14:40:00,13.24,13.27,13.23,13.23,152100.0,11.5191,11.5452,11.5104,11.5104,152100.0
2010-11-15 14:45:00,13.23,13.24,13.23,13.24,143800.0,11.5104,11.5191,11.5104,11.5191,143800.0
2010-11-15 14:50:00,13.23,13.24,13.17,13.17,110100.0,11.5104,11.5191,11.4582,11.4582,110100.0
2010-11-15 14:55:00,13.17,13.17,13.13,13.15,221900.0,11.4582,11.4582,11.4234,11.4408,221900.0
2010-11-15 15:00:00,13.15,13.16,13.13,13.14,267300.0,11.4408,11.4495,11.4234,11.4321,267300.0
2010-11-15 15:05:00,13.14,13.19,13.14,13.18,124800.0,11.4321,11.4756,11.4321,11.4669,124800.0
2010-11-15 15:10:00,13.18,13.19,13.15,13.15,148700.0,11.4669,11.4756,11.4408,11.4408,148700.0
2010-11-15 15:15:00,13.15,13.17,13.13,13.16,176000.0,11.4408,11.4582,11.4234,11.4495,176000.0
2010-11-15 15:20:00,13.16,13.19,13.14,13.18,114000.0,11.4495,11.4756,11.4321,11.4669,114000.0
2010-11-15 15:25:00,13.17,13.18,13.15,13.15,96400.0,11.4582,11.4669,11.4408,11.4408,96400.0
2010-11-15 15:30:00,13.15,13.16,13.14,13.15,68000.0,11.4408,11.4495,11.4321,11.4408,68000.0
2010-11-15 15:35:00,13.15,13.16,13.15,13.15,61100.0,11.4408,11.4495,11.4408,11.4408,61100.0
2010-11-15 15:40:00,13.15,13.25,13.15,13.22,230700.0,11.4408,11.5278,11.4408,11.5017,230700.0
2010-11-15 15:45:00,13.22,13.22,13.14,13.17,285500.0,11.5017,11.5017,11.4321,11.4582,285500.0
2010-11-15 15:50:00,13.18,13.18,13.14,13.18,401200.0,11.4669,11.4669,11.4321,11.4669,401200.0
2010-11-15 15:55:00,13.18,13.21,13.17,13.2,523500.0,11.4669,11.493,11.4582,11.4843,523500.0
2010-11-16 09:30:00,13.1,13.18,13.1,13.16,143500.0,11.3973,11.4669,11.3973,11.4495,143500.0
2010-11-16 09:35:00,13.16,13.28,13.16,13.28,116600.0,11.4495,11.5539,11.4495,11.5539,116600.0
2010-11-16 09:40:00,13.28,13.33,13.18,13.18,245300.0,11.5539,11.5974,11.4669,11.4669,245300.0
2010-11-16 09:45:00,13.17,13.25,13.17,13.19,403700.0,11.4582,11.5278,11.4582,11.4756,403700.0
2010-11-16 09:50:00,13.18,13.24,13.18,13.19,143400.0,11.4669,11.5191,11.4669,11.4756,143400.0
2010-11-16 09:55:00,13.19,13.27,13.19,13.25,202700.0,11.4756,11.5452,11.4756,11.5278,202700.0
2010-11-16 10:00:00,13.25,13.32,13.25,13.31,134100.0,11.5278,11.5887,11.5278,11.58,134100.0
2010-11-16 10:05:00,13.32,13.38,13.31,13.38,148600.0,11.5887,11.6409,11.58,11.6409,148600.0
2010-11-16 10:10:00,13.38,13.4,13.36,13.4,104200.0,11.6409,11.6583,11.6235,11.6583,104200.0
2010-11-16 10:15:00,13.4,13.45,13.39,13.42,104100.0,11.6583,11.7018,11.6496,11.6757,104100.0
2010-11-16 10:20:00,13.41,13.44,13.32,13.33,142400.0,11.667,11.6931,11.5887,11.5974,142400.0
2010-11-16 10:25:00,13.34,13.38,13.31,13.38,61400.0,11.6061,11.6409,11.58,11.6409,61400.0
2010-11-16 10:30:00,13.38,13.38,13.29,13.3,125200.0,11.6409,11.6409,11.5626,11.5713,125200.0
2010-11-16 10:35:00,13.3,13.31,13.28,13.3,51200.0,11.5713,11.58,11.5539,11.5713,51200.0
2010-11-16 10:40:00,13.3,13.3,13.28,13.3,50800.0,11.5713,11.5713,11.5539,11.5713,50800.0
2010-11-16 10:45:00,13.3,13.3,13.27,13.27,37600.0,11.5713,11.5713,11.5452,11.5452,37600.0
2010-11-16 10:50:00,13.28,13.31,13.27,13.29,54800.0,11.5539,11.58,11.5452,11.5626,54800.0
2010-11-16 10:55:00,13.29,13.29,13.23,13.25,65300.0,11.5626,11.5626,11.5104,11.5278,65300.0
2010-11-16 11:00:00,13.26,13.26,13.24,13.24,84400.0,11.5365,11.5365,11.5191,11.5191,84400.0
2010-11-16 11:05:00,13.23,13.25,13.18,13.18,172800.0,11.5104,11.5278,11.4669,11.4669,172800.0
2010-11-16 11:10:00,13.18,13.2,13.18,13.19,99200.0,11.4669,11.4843,11.4669,11.4756,99200.0
2010-11-16 11:15:00,13.19,13.21,13.13,13.13,76900.0,11.4756,11.493,11.4234,11.4234,76900.0
2010-11-16 11:20:00,13.13,13.14,13.11,13.14,85200.0,11.4234,11.4321,11.406,11.4321,85200.0
2010-11-16 11:25:00,13.13,13.18,13.13,13.18,88700.0,11.4234,11.4669,11.4234,11.4669,88700.0
2010-11-16 11:30:00,13.18,13.21,13.18,13.21,47100.0,11.4669,11.493,11.4669,11.493,47100.0
2010-11-16 11:35:00,13.2,13.21,13.17,13.18,70900.0,11.4843,11.493,11.4582,11.4669,70900.0
2010-11-16 11:40:00,13.18,13.18,13.12,13.12,50800.0,11.4669,11.4669,11.4147,11.4147,50800.0
2010-11-16 11:45:00,13.11,13.12,13.09,13.12,135600.0,11.406,11.4147,11.3886,11.4147,135600.0
2010-11-16 11:50:00,13.12,13.15,13.11,13.15,55800.0,11.4147,11.4408,11.406,11.4408,55800.0
2010-11-16 11:55:00,13.15,13.19,13.15,13.18,65300.0,11.4408,11.4756,11.4408,11.4669,65300.0
2010-11-16 12:00:00,13.18,13.22,13.17,13.18,120800.0,11.4669,11.5017,11.4582,11.4669,120800.0
2010-11-16 12:05:00,13.18,13.19,13.15,13.16,38900.0,11.4669,11.4756,11.4408,11.4495,38900.0
2010-11-16 12:10:00,13.15,13.16,13.12,13.14,89000.0,11.4408,11.4495,11.4147,11.4321,89000.0
2010-11-16 12:15:00,13.13,13.16,13.13,13.14,114300.0,11.4234,11.4495,11.4234,11.4321,114300.0
2010-11-16 12:20:00,13.15,13.17,13.12,13.12,73500.0,11.4408,11.4582,11.4147,11.4147,73500.0
2010-11-16 12:25:00,13.12,13.16,13.12,13.14,75300.0,11.4147,11.4495,11.4147,11.4321,75300.0
2010-11-16 12:30:00,13.14,13.15,13.05,13.07,183500.0,11.4321,11.4408,11.3538,11.3712,183500.0
2010-11-16 12:35:00,13.07,13.08,12.98,12.99,341500.0,11.3712,11.3799,11.2929,11.3016,341500.0
2010-11-16 12:40:00,12.99,13.0,12.94,12.98,191200.0,11.3016,11.3103,11.2581,11.2929,191200.0
2010-11-16 12:45:00,12.98,12.99,12.93,12.98,107200.0,11.2929,11.3016,11.2494,11.2929,107200.0
2010-11-16 12:50:00,12.98,13.05,12.98,13.0,114600.0,11.2929,11.3538,11.2929,11.3103,114600.0
2010-11-16 12:55:00,12.99,13.06,12.99,13.06,69500.0,11.3016,11.3625,11.3016,11.3625,69500.0
2010-11-16 13:00:00,13.06,13.08,13.04,13.08,34900.0,11.3625,11.3799,11.3451,11.3799,34900.0
2010-11-16 13:05:00,13.08,13.08,13.05,13.07,49200.0,11.3799,11.3799,11.3538,11.3712,49200.0
2010-11-16 13:10:00,13.06,13.1,13.05,13.05,57200.0,11.3625,11.3973,11.3538,11.3538,57200.0
2010-11-16 13:15:00,13.05,13.1,13.04,13.08,55100.0,11.3538,11.3973,11.3451,11.3799,55100.0
2010-11-16 13:20:00,13.08,13.09,13.08,13.08,18700.0,11.3799,11.3886,11.3799,11.3799,18700.0
2010-11-16 13:25:00,13.08,13.11,13.08,13.1,59400.0,11.3799,11.406,11.3799,11.3973,59400.0
2010-11-16 13:30:00,13.1,13.11,13.09,13.09,31000.0,11.3973,11.406,11.3886,11.3886,31000.0
2010-11-16 13:35:00,13.09,13.14,13.09,13.13,35800.0,11.3886,11.4321,11.3886,11.4234,35800.0
2010-11-16 13:40:00,13.13,13.14,13.08,13.09,53900.0,11.4234,11.4321,11.3799,11.3886,53900.0
2010-11-16 13:45:00,13.1,13.1,13.07,13.08,44300.0,11.3973,11.3973,11.3712,11.3799,44300.0
2010-11-16 13:50:00,13.08,13.14,13.08,13.14,59000.0,11.3799,11.4321,11.3799,11.4321,59000.0
2010-11-16 13:55:00,13.14,13.15,13.12,13.12,84800.0,11.4321,11.4408,11.4147,11.4147,84800.0
2010-11-16 14:00:00,13.12,13.12,13.07,13.08,54100.0,11.4147,11.4147,11.3712,11.3799,54100.0
2010-11-16 14:05:00,13.07,13.07,13.05,13.06,33000.0,11.3712,11.3712,11.3538,11.3625,33000.0
2010-11-16 14:10:00,13.07,13.1,13.06,13.08,61400.0,11.3712,11.3973,11.3625,11.3799,61400.0
2010-11-16 14:15:00,13.08,13.09,13.06,13.07,60500.0,11.3799,11.3886,11.3625,11.3712,60500.0
2010-11-16 14:20:00,13.08,13.12,13.07,13.09,69900.0,11.3799,11.4147,11.3712,11.3886,69900.0
2010-11-16 14:25:00,13.09,13.1,13.08,13.09,41300.0,11.3886,11.3973,11.3799,11.3886,41300.0
2010-11-16 14:30:00,13.09,13.09,13.07,13.07,29400.0,11.3886,11.3886,11.3712,11.3712,29400.0
2010-11-16 14:35:00,13.08,13.08,13.02,13.03,48000.0,11.3799,11.3799,11.3277,11.3364,48000.0
2010-11-16 14:40:00,13.02,13.04,13.02,13.02,45200.0,11.3277,11.3451,11.3277,11.3277,45200.0
2010-11-16 14:45:00,13.02,13.09,13.02,13.09,147500.0,11.3277,11.3886,11.3277,11.3886,147500.0
2010-11-16 14:50:00,13.09,13.11,13.08,13.11,40600.0,11.3886,11.406,11.3799,11.406,40600.0
2010-11-16 14:55:00,13.11,13.13,13.08,13.1,139400.0,11.406,11.4234,11.3799,11.3973,139400.0
2010-11-16 15:00:00,13.1,13.11,13.08,13.09,112800.0,11.3973,11.406,11.3799,11.3886,112800.0
2010-11-16 15:05:00,13.08,13.1,13.08,13.1,38800.0,11.3799,11.3973,11.3799,11.3973,38800.0
2010-11-16 15:10:00,13.1,13.12,13.08,13.08,117600.0,11.3973,11.4147,11.3799,11.3799,117600.0
2010-11-16 15:15:00,13.08,13.09,13.01,13.04,78800.0,11.3799,11.3886,11.319,11.3451,78800.0
2010-11-16 15:20:00,13.04,13.08,13.04,13.08,80300.0,11.3451,11.3799,11.3451,11.3799,80300.0
2010-11-16 15:25:00,13.07,13.09,13.05,13.06,64000.0,11.3712,11.3886,11.3538,11.3625,64000.0
2010-11-16 15:30:00,13.05,13.13,13.05,13.12,172800.0,11.3538,11.4234,11.3538,11.4147,172800.0
2010-11-16 15:35:00,13.12,13.15,13.1,13.11,206600.0,11.4147,11.4408,11.3973,11.406,206600.0
2010-11-16 15:40:00,13.11,13.14,13.1,13.11,399300.0,11.406,11.4321,11.3973,11.406,399300.0
2010-11-16 15:45:00,13.11,13.16,13.11,13.14,414000.0,11.406,11.4495,11.406,11.4321,414000.0
2010-11-16 15:50:00,13.14,13.19,13.14,13.18,253600.0,11.4321,11.4756,11.4321,11.4669,253600.0
2010-11-16 15:55:00,13.17,13.21,13.15,13.16,675000.0,11.4582,11.493,11.4408,11.4495,675000.0
2010-11-17 09:30:00,13.05,13.17,13.04,13.1,141300.0,11.3538,11.4582,11.3451,11.3973,141300.0
2010-11-17 09:35:00,13.1,13.13,13.08,13.08,47500.0,11.3973,11.4234,11.3799,11.3799,47500.0
2010-11-17 09:40:00,13.09,13.11,12.95,12.95,249400.0,11.3886,11.406,11.2668,11.2668,249400.0
2010-11-17 09:45:00,12.95,13.0,12.95,12.99,123800.0,11.2668,11.3103,11.2668,11.3016,123800.0
2010-11-17 09:50:00,13.0,13.05,12.99,13.04,142800.0,11.3103,11.3538,11.3016,11.3451,142800.0
2010-11-17 09:55:00,13.05,13.06,13.01,13.02,98200.0,11.3538,11.3625,11.319,11.3277,98200.0
2010-11-17 10:00:00,13.02,13.11,13.02,13.1,78000.0,11.3277,11.406,11.3277,11.3973,78000.0
2010-11-17 10:05:00,13.11,13.12,13.02,13.02,122900.0,11.406,11.4147,11.3277,11.3277,122900.0
2010-11-17 10:10:00,13.02,13.04,13.02,13.02,59700.0,11.3277,11.3451,11.3277,11.3277,59700.0
2010-11-17 10:15:00,13.02,13.03,12.95,12.98,188700.0,11.3277,11.3364,11.2668,11.2929,188700.0
2010-11-17 10:20:00,12.98,13.02,12.98,12.99,77700.0,11.2929,11.3277,11.2929,11.3016,77700.0
2010-11-17 10:25:00,12.99,13.02,12.97,12.99,102800.0,11.3016,11.3277,11.2842,11.3016,102800.0
2010-11-17 10:30:00,12.98,12.99,12.92,12.93,239200.0,11.2929,11.3016,11.2407,11.2494,239200.0
2010-11-17 10:35:00,12.93,12.95,12.87,12.87,271100.0,11.2494,11.2668,11.1972,11.1972,271100.0
2010-11-17 10:40:00,12.88,12.96,12.87,12.9,315300.0,11.2059,11.2755,11.1972,11.2233,315300.0
2010-11-17 10:45:00,12.9,12.95,12.88,12.94,231300.0,11.2233,11.2668,11.2059,11.2581,231300.0
2010-11-17 10:50:00,12.94,13.0,12.94,12.98,139400.0,11.2581,11.3103,11.2581,11.2929,139400.0
2010-11-17 10:55:00,12.98,12.99,12.93,12.93,96300.0,11.2929,11.3016,11.2494,11.2494,96300.0
2010-11-17 11:00:00,12.93,12.96,12.92,12.96,276100.0,11.2494,11.2755,11.2407,11.2755,276100.0
2010-11-17 11:05:00,12.96,12.96,12.94,12.96,107700.0,11.2755,11.2755,11.2581,11.2755,107700.0
2010-11-17 11:10:00,12.97,13.01,12.97,12.99,172900.0,11.2842,11.319,11.2842,11.3016,172900.0
2010-11-17 11:15:00,12.99,13.01,12.96,13.01,290800.0,11.3016,11.319,11.2755,11.319,290800.0
2010-11-17 11:20:00,13.01,13.05,13.0,13.04,96500.0,11.319,11.3538,11.3103,11.3451,96500.0
2010-11-17 11:25:00,13.04,13.06,13.03,13.04,49100.0,11.3451,11.3625,11.3364,11.3451,49100.0
2010-11-17 11:30:00,13.05,13.08,13.03,13.06,139500.0,11.3538,11.3799,11.3364,11.3625,139500.0
2010-11-17 11:35:00,13.06,13.07,13.06,13.06,57500.0,11.3625,11.3712,11.3625,11.3625,57500.0
2010-11-17 11:40:00,13.06,13.07,13.06,13.07,11100.0,11.3625,11.3712,11.3625,11.3712,11100.0
2010-11-17 11:45:00,13.07,13.1,13.06,13.08,53000.0,11.3712,11.3973,11.3625,11.3799,53000.0
2010-11-17 11:50:00,13.08,13.12,13.08,13.09,87800.0,11.3799,11.4147,11.3799,11.3886,87800.0
2010-11-17 11:55:00,13.09,13.1,13.06,13.06,80400.0,11.3886,11.3973,11.3625,11.3625,80400.0
2010-11-17 12:00:00,13.06,13.07,13.06,13.07,21900.0,11.3625,11.3712,11.3625,11.3712,21900.0
2010-11-17 12:05:00,13.06,13.07,13.05,13.05,76100.0,11.3625,11.3712,11.3538,11.3538,76100.0
2010-11-17 12:10:00,13.05,13.07,13.05,13.07,65300.0,11.3538,11.3712,11.3538,11.3712,65300.0
2010-11-17 12:15:00,13.07,13.07,13.06,13.06,24900.0,11.3712,11.3712,11.3625,11.3625,24900.0
2010-11-17 12:20:00,13.07,13.07,13.03,13.04,50300.0,11.3712,11.3712,11.3364,11.3451,50300.0
2010-11-17 12:25:00,13.03,13.03,12.95,12.98,181000.0,11.3364,11.3364,11.2668,11.2929,181000.0
2010-11-17 12:30:00,12.98,13.01,12.97,13.01,95100.0,11.2929,11.319,11.2842,11.319,95100.0
2010-11-17 12:35:00,13.01,13.02,13.0,13.01,72400.0,11.319,11.3277,11.3103,11.319,72400.0
2010-11-17 12:40:00,13.01,13.02,13.0,13.0,146000.0,11.319,11.3277,11.3103,11.3103,146000.0
2010-11-17 12:45:00,13.01,13.1,12.97,13.1,336000.0,11.319,11.3973,11.2842,11.3973,336000.0
2010-11-17 12:50:00,13.1,13.13,13.09,13.13,38600.0,11.3973,11.4234,11.3886,11.4234,38600.0
2010-11-17 12:55:00,13.13,13.14,13.12,13.14,49200.0,11.4234,11.4321,11.4147,11.4321,49200.0
2010-11-17 13:00:00,13.13,13.15,13.12,13.14,69000.0,11.4234,11.4408,11.4147,11.4321,69000.0
2010-11-17 13:05:00,13.14,13.15,13.12,13.13,26100.0,11.4321,11.4408,11.4147,11.4234,26100.0
2010-11-17 13:10:00,13.14,13.2,13.13,13.18,85800.0,11.4321,11.4843,11.4234,11.4669,85800.0
2010-11-17 13:15:00,13.18,13.21,13.17,13.19,124700.0,11.4669,11.493,11.4582,11.4756,124700.0
2010-11-17 13:20:00,13.19,13.2,13.15,13.15,115700.0,11.4756,11.4843,11.4408,11.4408,115700.0
2010-11-17 13:25:00,13.15,13.18,13.14,13.15,63000.0,11.4408,11.4669,11.4321,11.4408,63000.0
2010-11-17 13:30:00,13.15,13.16,13.14,13.15,51900.0,11.4408,11.4495,11.4321,11.4408,51900.0
2010-11-17 13:35:00,13.15,13.15,13.11,13.12,104900.0,11.4408,11.4408,11.406,11.4147,104900.0
2010-11-17 13:40:00,13.11,13.11,13.07,13.09,37000.0,11.406,11.406,11.3712,11.3886,37000.0
2010-11-17 13:45:00,13.09,13.12,13.09,13.1,31900.0,11.3886,11.4147,11.3886,11.3973,31900.0
2010-11-17 13:50:00,13.1,13.13,13.09,13.13,37300.0,11.3973,11.4234,11.3886,11.4234,37300.0
2010-11-17 13:55:00,13.13,13.16,13.13,13.15,45200.0,11.4234,11.4495,11.4234,11.4408,45200.0
2010-11-17 14:00:00,13.15,13.18,13.15,13.15,33100.0,11.4408,11.4669,11.4408,11.4408,33100.0
2010-11-17 14:05:00,13.15,13.15,13.12,13.12,21700.0,11.4408,11.4408,11.4147,11.4147,21700.0
2010-11-17 14:10:00,13.13,13.16,13.12,13.16,61700.0,11.4234,11.4495,11.4147,11.4495,61700.0
2010-11-17 14:15:00,13.16,13.16,13.14,13.15,47200.0,11.4495,11.4495,11.4321,11.4408,47200.0
2010-11-17 14:20:00,13.14,13.15,13.14,13.14,30000.0,11.4321,11.4408,11.4321,11.4321,30000.0
2010-11-17 14:25:00,13.14,13.15,13.14,13.14,45700.0,11.4321,11.4408,11.4321,11.4321,45700.0
2010-11-17 14:30:00,13.14,13.15,13.14,13.14,15000.0,11.4321,11.4408,11.4321,11.4321,15000.0
2010-11-17 14:35:00,13.14,13.17,13.14,13.17,111900.0,11.4321,11.4582,11.4321,11.4582,111900.0
2010-11-17 14:40:00,13.17,13.24,13.16,13.24,133100.0,11.4582,11.5191,11.4495,11.5191,133100.0
2010-11-17 14:45:00,13.23,13.37,13.23,13.31,422600.0,11.5104,11.6322,11.5104,11.58,422600.0
2010-11-17 14:50:00,13.3,13.31,13.25,13.27,162300.0,11.5713,11.58,11.5278,11.5452,162300.0
2010-11-17 14:55:00,13.27,13.28,13.25,13.27,44500.0,11.5452,11.5539,11.5278,11.5452,44500.0
2010-11-17 15:00:00,13.26,13.27,13.23,13.25,65800.0,11.5365,11.5452,11.5104,11.5278,65800.0
2010-11-17 15:05:00,13.25,13.28,13.21,13.21,159800.0,11.5278,11.5539,11.493,11.493,159800.0
2010-11-17 15:10:00,13.2,13.21,13.19,13.19,100400.0,11.4843,11.493,11.4756,11.4756,100400.0
2010-11-17 15:15:00,13.18,13.22,13.17,13.21,140600.0,11.4669,11.5017,11.4582,11.493,140600.0
2010-11-17 15:20:00,13.2,13.24,13.19,13.23,110500.0,11.4843,11.5191,11.4756,11.5104,110500.0
2010-11-17 15:25:00,13.23,13.24,13.19,13.22,160900.0,11.5104,11.5191,11.4756,11.5017,160900.0
2010-11-17 15:30:00,13.21,13.22,13.17,13.17,75900.0,11.493,11.5017,11.4582,11.4582,75900.0
2010-11-17 15:35:00,13.17,13.21,13.16,13.2,99800.0,11.4582,11.493,11.4495,11.4843,99800.0
2010-11-17 15:40:00,13.21,13.24,13.21,13.23,88700.0,11.493,11.5191,11.493,11.5104,88700.0
2010-11-17 15:45:00,13.23,13.24,13.23,13.24,89600.0,11.5104,11.5191,11.5104,11.5191,89600.0
2010-11-17 15:50:00,13.23,13.3,13.23,13.3,298800.0,11.5104,11.5713,11.5104,11.5713,298800.0
2010-11-17 15:55:00,13.29,13.3,13.21,13.22,477300.0,11.5626,11.5713,11.493,11.5017,477300.0
2010-11-18 09:30:00,13.33,13.49,13.33,13.43,152800.0,11.5974,11.7366,11.5974,11.6844,152800.0
2010-11-18 09:35:00,13.44,13.45,13.39,13.4,108600.0,11.6931,11.7018,11.6496,11.6583,108600.0
2010-11-18 09:40:00,13.41,13.53,13.4,13.53,325900.0,11.667,11.7714,11.6583,11.7714,325900.0
2010-11-18 09:45:00,13.52,13.68,13.51,13.66,381700.0,11.7627,11.9019,11.754,11.8845,381700.0
2010-11-18 09:50:00,13.66,13.68,13.61,13.68,241000.0,11.8845,11.9019,11.841,11.9019,241000.0
2010-11-18 09:55:00,13.68,13.73,13.62,13.65,241300.0,11.9019,11.9454,11.8497,11.8758,241300.0
2010-11-18 10:00:00,13.64,13.79,13.64,13.72,268100.0,11.8671,11.9976,11.8671,11.9367,268100.0
2010-11-18 10:05:00,13.72,13.75,13.71,13.73,132600.0,11.9367,11.9628,11.928,11.9454,132600.0
2010-11-18 10:10:00,13.72,13.8,13.71,13.78,199600.0,11.9367,12.0063,11.928,11.9889,199600.0
2010-11-18 10:15:00,13.79,13.87,13.78,13.83,145400.0,11.9976,12.0673,11.9889,12.0324,145400.0
2010-11-18 10:20:00,13.82,13.85,13.77,13.79,114000.0,12.0237,12.0499,11.9802,11.9976,114000.0
2010-11-18 10:25:00,13.79,13.82,13.72,13.78,238800.0,11.9976,12.0237,11.9367,11.9889,238800.0
2010-11-18 10:30:00,13.79,13.8,13.78,13.78,120200.0,11.9976,12.0063,11.9889,11.9889,120200.0
2010-11-18 10:35:00,13.77,13.79,13.7,13.7,133600.0,11.9802,11.9976,11.9193,11.9193,133600.0
2010-11-18 10:40:00,13.7,13.74,13.7,13.7,123300.0,11.9193,11.9541,11.9193,11.9193,123300.0
2010-11-18 10:45:00,13.7,13.71,13.65,13.7,129800.0,11.9193,11.928,11.8758,11.9193,129800.0
2010-11-18 10:50:00,13.7,13.72,13.66,13.72,83100.0,11.9193,11.9367,11.8845,11.9367,83100.0
2010-11-18 10:55:00,13.72,13.74,13.67,13.67,54100.0,11.9367,11.9541,11.8932,11.8932,54100.0
2010-11-18 11:00:00,13.67,13.75,13.67,13.72,138100.0,11.8932,11.9628,11.8932,11.9367,138100.0
2010-11-18 11:05:00,13.71,13.72,13.65,13.68,60500.0,11.928,11.9367,11.8758,11.9019,60500.0
2010-11-18 11:10:00,13.68,13.73,13.67,13.73,201700.0,11.9019,11.9454,11.8932,11.9454,201700.0
2010-11-18 11:15:00,13.73,13.76,13.72,13.76,72500.0,11.9454,11.9715,11.9367,11.9715,72500.0
2010-11-18 11:20:00,13.76,13.78,13.75,13.75,40100.0,11.9715,11.9889,11.9628,11.9628,40100.0
2010-11-18 11:25:00,13.75,13.76,13.74,13.75,26900.0,11.9628,11.9715,11.9541,11.9628,26900.0
2010-11-18 11:30:00,13.75,13.78,13.74,13.77,53300.0,11.9628,11.9889,11.9541,11.9802,53300.0
2010-11-18 11:35:00,13.77,13.78,13.75,13.75,36200.0,11.9802,11.9889,11.9628,11.9628,36200.0
2010-11-18 11:40:00,13.75,13.76,13.74,13.74,51900.0,11.9628,11.9715,11.9541,11.9541,51900.0
2010-11-18 11:45:00,13.74,13.75,13.71,13.72,65900.0,11.9541,11.9628,11.928,11.9367,65900.0
2010-11-18 11:50:00,13.71,13.72,13.66,13.68,283800.0,11.928,11.9367,11.8845,11.9019,283800.0
2010-11-18 11:55:00,13.68,13.69,13.62,13.66,137400.0,11.9019,11.9106,11.8497,11.8845,137400.0
2010-11-18 12:00:00,13.66,13.68,13.65,13.67,140800.0,11.8845,11.9019,11.8758,11.8932,140800.0
2010-11-18 12:05:00,13.67,13.7,13.65,13.65,60200.0,11.8932,11.9193,11.8758,11.8758,60200.0
2010-11-18 12:10:00,13.65,13.71,13.65,13.71,81200.0,11.8758,11.928,11.8758,11.928,81200.0
2010-11-18 12:15:00,13.71,13.72,13.63,13.66,143800.0,11.928,11.9367,11.8584,11.8845,143800.0
2010-11-18 12:20:00,13.67,13.69,13.66,13.67,26100.0,11.8932,11.9106,11.8845,11.8932,26100.0
2010-11-18 12:25:00,13.67,13.68,13.64,13.65,239500.0,11.8932,11.9019,11.8671,11.8758,239500.0
2010-11-18 12:30:00,13.64,13.69,13.64,13.69,41600.0,11.8671,11.9106,11.8671,11.9106,41600.0
2010-11-18 12:35:00,13.69,13.72,13.68,13.72,130900.0,11.9106,11.9367,11.9019,11.9367,130900.0
2010-11-18 12:40:00,13.71,13.71,13.69,13.69,37200.0,11.928,11.928,11.9106,11.9106,37200.0
2010-11-18 12:45:00,13.69,13.7,13.65,13.68,63900.0,11.9106,11.9193,11.8758,11.9019,63900.0
2010-11-18 12:50:00,13.68,13.71,13.68,13.69,112400.0,11.9019,11.928,11.9019,11.9106,112400.0
2010-11-18 12:55:00,13.69,13.73,13.68,13.69,36100.0,11.9106,11.9454,11.9019,11.9106,36100.0
2010-11-18 13:00:00,13.68,13.69,13.68,13.68,14500.0,11.9019,11.9106,11.9019,11.9019,14500.0
2010-11-18 13:05:00,13.68,13.7,13.68,13.7,22900.0,11.9019,11.9193,11.9019,11.9193,22900.0
2010-11-18 13:10:00,13.69,13.7,13.69,13.69,20000.0,11.9106,11.9193,11.9106,11.9106,20000.0
2010-11-18 13:15:00,13.69,13.69,13.68,13.69,12600.0,11.9106,11.9106,11.9019,11.9106,12600.0
2010-11-18 13:20:00,13.68,13.69,13.68,13.68,16500.0,11.9019,11.9106,11.9019,11.9019,16500.0
2010-11-18 13:25:00,13.69,13.7,13.67,13.67,18400.0,11.9106,11.9193,11.8932,11.8932,18400.0
2010-11-18 13:30:00,13.67,13.67,13.65,13.65,44300.0,11.8932,11.8932,11.8758,11.8758,44300.0
2010-11-18 13:35:00,13.65,13.68,13.65,13.68,29200.0,11.8758,11.9019,11.8758,11.9019,29200.0
2010-11-18 13:40:00,13.67,13.73,13.67,13.73,79700.0,11.8932,11.9454,11.8932,11.9454,79700.0
2010-11-18 13:45:00,13.72,13.72,13.68,13.69,48400.0,11.9367,11.9367,11.9019,11.9106,48400.0
2010-11-18 13:50:00,13.69,13.72,13.67,13.69,53900.0,11.9106,11.9367,11.8932,11.9106,53900.0
2010-11-18 13:55:00,13.69,13.69,13.67,13.67,20500.0,11.9106,11.9106,11.8932,11.8932,20500.0
2010-11-18 14:00:00,13.67,13.71,13.67,13.7,28900.0,11.8932,11.928,11.8932,11.9193,28900.0
2010-11-18 14:05:00,13.7,13.72,13.7,13.71,31500.0,11.9193,11.9367,11.9193,11.928,31500.0
2010-11-18 14:10:00,13.71,13.73,13.71,13.73,48000.0,11.928,11.9454,11.928,11.9454,48000.0
2010-11-18 14:15:00,13.72,13.74,13.72,13.73,28300.0,11.9367,11.9541,11.9367,11.9454,28300.0
2010-11-18 14:20:00,13.73,13.74,13.71,13.72,57100.0,11.9454,11.9541,11.928,11.9367,57100.0
2010-11-18 14:25:00,13.71,13.74,13.71,13.73,91200.0,11.928,11.9541,11.928,11.9454,91200.0
2010-11-18 14:30:00,13.73,13.73,13.72,13.73,24200.0,11.9454,11.9454,11.9367,11.9454,24200.0
2010-11-18 14:35:00,13.73,13.73,13.72,13.73,24400.0,11.9454,11.9454,11.9367,11.9454,24400.0
2010-11-18 14:40:00,13.73,13.73,13.72,13.73,27100.0,11.9454,11.9454,11.9367,11.9454,27100.0
2010-11-18 14:45:00,13.72,13.73,13.72,13.72,23100.0,11.9367,11.9454,11.9367,11.9367,23100.0
2010-11-18 14:50:00,13.72,13.73,13.72,13.72,43200.0,11.9367,11.9454,11.9367,11.9367,43200.0
2010-11-18 14:55:00,13.72,13.73,13.72,13.73,64000.0,11.9367,11.9454,11.9367,11.9454,64000.0
2010-11-18 15:00:00,13.73,13.77,13.72,13.77,157900.0,11.9454,11.9802,11.9367,11.9802,157900.0
2010-11-18 15:05:00,13.76,13.77,13.76,13.76,41000.0,11.9715,11.9802,11.9715,11.9715,41000.0
2010-11-18 15:10:00,13.77,13.79,13.76,13.78,553200.0,11.9802,11.9976,11.9715,11.9889,553200.0
2010-11-18 15:15:00,13.78,13.8,13.78,13.79,88500.0,11.9889,12.0063,11.9889,11.9976,88500.0
2010-11-18 15:20:00,13.8,13.83,13.77,13.78,153800.0,12.0063,12.0324,11.9802,11.9889,153800.0
2010-11-18 15:25:00,13.77,13.81,13.77,13.81,124100.0,11.9802,12.015,11.9802,12.015,124100.0
2010-11-18 15:30:00,13.8,13.81,13.76,13.77,258300.0,12.0063,12.015,11.9715,11.9802,258300.0
2010-11-18 15:35:00,13.76,13.77,13.68,13.68,269400.0,11.9715,11.9802,11.9019,11.9019,269400.0
2010-11-18 15:40:00,13.68,13.71,13.66,13.71,410400.0,11.9019,11.928,11.8845,11.928,410400.0
2010-11-18 15:45:00,13.71,13.75,13.7,13.74,388100.0,11.928,11.9628,11.9193,11.9541,388100.0
2010-11-18 15:50:00,13.74,13.77,13.74,13.77,356000.0,11.9541,11.9802,11.9541,11.9802,356000.0
2010-11-18 15:55:00,13.77,13.8,13.76,13.76,597900.0,11.9802,12.0063,11.9715,11.9715,597900.0
2010-11-19 09:30:00,13.7,13.7,13.63,13.64,179300.0,11.9193,11.9193,11.8584,11.8671,179300.0
2010-11-19 09:35:00,13.64,13.72,13.64,13.67,95000.0,11.8671,11.9367,11.8671,11.8932,95000.0
2010-11-19 09:40:00,13.68,13.7,13.49,13.53,283000.0,11.9019,11.9193,11.7366,11.7714,283000.0
2010-11-19 09:45:00,13.53,13.54,13.47,13.48,111600.0,11.7714,11.7801,11.7192,11.7279,111600.0
2010-11-19 09:50:00,13.48,13.55,13.45,13.53,155700.0,11.7279,11.7888,11.7018,11.7714,155700.0
2010-11-19 09:55:00,13.53,13.54,13.49,13.51,46500.0,11.7714,11.7801,11.7366,11.754,46500.0
2010-11-19 10:00:00,13.51,13.52,13.48,13.5,55700.0,11.754,11.7627,11.7279,11.7453,55700.0
2010-11-19 10:05:00,13.51,13.53,13.49,13.53,245100.0,11.754,11.7714,11.7366,11.7714,245100.0
2010-11-19 10:10:00,13.53,13.6,13.51,13.59,133900.0,11.7714,11.8323,11.754,11.8236,133900.0
2010-11-19 10:15:00,13.59,13.59,13.54,13.57,58800.0,11.8236,11.8236,11.7801,11.8062,58800.0
2010-11-19 10:20:00,13.56,13.59,13.55,13.56,81800.0,11.7975,11.8236,11.7888,11.7975,81800.0
2010-11-19 10:25:00,13.56,13.6,13.55,13.56,86400.0,11.7975,11.8323,11.7888,11.7975,86400.0
2010-11-19 10:30:00,13.56,13.59,13.54,13.55,75200.0,11.7975,11.8236,11.7801,11.7888,75200.0
2010-11-19 10:35:00,13.56,13.6,13.53,13.57,23500.0,11.7975,11.8323,11.7714,11.8062,23500.0
2010-11-19 10:40:00,13.57,13.67,13.57,13.64,71100.0,11.8062,11.8932,11.8062,11.8671,71100.0
2010-11-19 10:45:00,13.63,13.63,13.6,13.63,107100.0,11.8584,11.8584,11.8323,11.8584,107100.0
2010-11-19 10:50:00,13.63,13.65,13.62,13.62,48900.0,11.8584,11.8758,11.8497,11.8497,48900.0
2010-11-19 10:55:00,13.63,13.66,13.6,13.6,73100.0,11.8584,11.8845,11.8323,11.8323,73100.0
2010-11-19 11:00:00,13.6,13.64,13.6,13.64,44300.0,11.8323,11.8671,11.8323,11.8671,44300.0
2010-11-19 11:05:00,13.64,13.65,13.6,13.63,28800.0,11.8671,11.8758,11.8323,11.8584,28800.0
2010-11-19 11:10:00,13.62,13.63,13.61,13.61,15900.0,11.8497,11.8584,11.841,11.841,15900.0
2010-11-19 11:15:00,13.6,13.62,13.6,13.62,28100.0,11.8323,11.8497,11.8323,11.8497,28100.0
2010-11-19 11:20:00,13.63,13.66,13.61,13.64,95200.0,11.8584,11.8845,11.841,11.8671,95200.0
2010-11-19 11:25:00,13.64,13.65,13.63,13.64,49900.0,11.8671,11.8758,11.8584,11.8671,49900.0
2010-11-19 11:30:00,13.64,13.65,13.63,13.64,30000.0,11.8671,11.8758,11.8584,11.8671,30000.0
2010-11-19 11:35:00,13.65,13.66,13.64,13.65,64200.0,11.8758,11.8845,11.8671,11.8758,64200.0
2010-11-19 11:40:00,13.65,13.71,13.65,13.69,263800.0,11.8758,11.928,11.8758,11.9106,263800.0
2010-11-19 11:45:00,13.68,13.69,13.65,13.65,14200.0,11.9019,11.9106,11.8758,11.8758,14200.0
2010-11-19 11:50:00,13.65,13.69,13.65,13.69,14100.0,11.8758,11.9106,11.8758,11.9106,14100.0
2010-11-19 11:55:00,13.68,13.69,13.66,13.67,25200.0,11.9019,11.9106,11.8845,11.8932,25200.0
2010-11-19 12:00:00,13.66,13.68,13.65,13.68,35800.0,11.8845,11.9019,11.8758,11.9019,35800.0
2010-11-19 12:05:00,13.67,13.68,13.67,13.67,3700.0,11.8932,11.9019,11.8932,11.8932,3700.0
2010-11-19 12:10:00,13.67,13.68,13.67,13.68,18700.0,11.8932,11.9019,11.8932,11.9019,18700.0
2010-11-19 12:15:00,13.69,13.69,13.67,13.68,56500.0,11.9106,11.9106,11.8932,11.9019,56500.0
2010-11-19 12:20:00,13.69,13.69,13.66,13.66,36300.0,11.9106,11.9106,11.8845,11.8845,36300.0
2010-11-19 12:25:00,13.66,13.67,13.65,13.65,8400.0,11.8845,11.8932,11.8758,11.8758,8400.0
2010-11-19 12:30:00,13.65,13.68,13.65,13.68,55800.0,11.8758,11.9019,11.8758,11.9019,55800.0
2010-11-19 12:35:00,13.68,13.7,13.67,13.68,45500.0,11.9019,11.9193,11.8932,11.9019,45500.0
2010-11-19 12:40:00,13.67,13.7,13.67,13.7,21100.0,11.8932,11.9193,11.8932,11.9193,21100.0
2010-11-19 12:45:00,13.69,13.7,13.68,13.69,37400.0,11.9106,11.9193,11.9019,11.9106,37400.0
2010-11-19 12:50:00,13.69,13.7,13.68,13.69,23800.0,11.9106,11.9193,11.9019,11.9106,23800.0
2010-11-19 12:55:00,13.69,13.7,13.68,13.7,13200.0,11.9106,11.9193,11.9019,11.9193,13200.0
2010-11-19 13:00:00,13.7,13.74,13.69,13.74,245700.0,11.9193,11.9541,11.9106,11.9541,245700.0
2010-11-19 13:05:00,13.73,13.75,13.72,13.74,58700.0,11.9454,11.9628,11.9367,11.9541,58700.0
2010-11-19 13:10:00,13.74,13.79,13.74,13.79,55600.0,11.9541,11.9976,11.9541,11.9976,55600.0
2010-11-19 13:15:00,13.78,13.81,13.77,13.78,116600.0,11.9889,12.015,11.9802,11.9889,116600.0
2010-11-19 13:20:00,13.77,13.82,13.76,13.81,163000.0,11.9802,12.0237,11.9715,12.015,163000.0
2010-11-19 13:25:00,13.8,13.81,13.77,13.77,81400.0,12.0063,12.015,11.9802,11.9802,81400.0
2010-11-19 13:30:00,13.78,13.79,13.77,13.78,18100.0,11.9889,11.9976,11.9802,11.9889,18100.0
2010-11-19 13:35:00,13.78,13.79,13.78,13.78,144000.0,11.9889,11.9976,11.9889,11.9889,144000.0
2010-11-19 13:40:00,13.78,13.79,13.78,13.78,29900.0,11.9889,11.9976,11.9889,11.9889,29900.0
2010-11-19 13:45:00,13.79,13.81,13.78,13.81,35000.0,11.9976,12.015,11.9889,12.015,35000.0
2010-11-19 13:50:00,13.8,13.81,13.8,13.81,23000.0,12.0063,12.015,12.0063,12.015,23000.0
2010-11-19 13:55:00,13.81,13.82,13.8,13.82,39400.0,12.015,12.0237,12.0063,12.0237,39400.0
2010-11-19 14:00:00,13.82,13.83,13.81,13.82,17100.0,12.0237,12.0324,12.015,12.0237,17100.0
2010-11-19 14:05:00,13.83,13.87,13.82,13.87,74300.0,12.0324,12.0673,12.0237,12.0673,74300.0
2010-11-19 14:10:00,13.86,13.9,13.86,13.88,144100.0,12.0586,12.0934,12.0586,12.076,144100.0
2010-11-19 14:15:00,13.87,13.89,13.87,13.87,61900.0,12.0673,12.0847,12.0673,12.0673,61900.0
2010-11-19 14:20:00,13.88,13.88,13.81,13.81,109700.0,12.076,12.076,12.015,12.015,109700.0
2010-11-19 14:25:00,13.81,13.83,13.79,13.82,116700.0,12.015,12.0324,11.9976,12.0237,116700.0
2010-11-19 14:30:00,13.82,13.83,13.75,13.75,94100.0,12.0237,12.0324,11.9628,11.9628,94100.0
2010-11-19 14:35:00,13.74,13.8,13.73,13.79,107200.0,11.9541,12.0063,11.9454,11.9976,107200.0
2010-11-19 14:40:00,13.8,13.81,13.79,13.79,25700.0,12.0063,12.015,11.9976,11.9976,25700.0
2010-11-19 14:45:00,13.79,13.79,13.77,13.78,19900.0,11.9976,11.9976,11.9802,11.9889,19900.0
2010-11-19 14:50:00,13.78,13.78,13.74,13.77,33400.0,11.9889,11.9889,11.9541,11.9802,33400.0
2010-11-19 14:55:00,13.77,13.8,13.77,13.79,129500.0,11.9802,12.0063,11.9802,11.9976,129500.0
2010-11-19 15:00:00,13.79,13.8,13.78,13.79,50900.0,11.9976,12.0063,11.9889,11.9976,50900.0
2010-11-19 15:05:00,13.78,13.8,13.76,13.76,55600.0,11.9889,12.0063,11.9715,11.9715,55600.0
2010-11-19 15:10:00,13.77,13.77,13.75,13.75,72500.0,11.9802,11.9802,11.9628,11.9628,72500.0
2010-11-19 15:15:00,13.75,13.79,13.75,13.77,87100.0,11.9628,11.9976,11.9628,11.9802,87100.0
2010-11-19 15:20:00,13.77,13.79,13.72,13.73,151700.0,11.9802,11.9976,11.9367,11.9454,151700.0
2010-11-19 15:25:00,13.73,13.74,13.64,13.64,168900.0,11.9454,11.9541,11.8671,11.8671,168900.0
2010-11-19 15:30:00,13.64,13.77,13.64,13.77,149900.0,11.8671,11.9802,11.8671,11.9802,149900.0
2010-11-19 15:35:00,13.77,13.78,13.74,13.74,52900.0,11.9802,11.9889,11.9541,11.9541,52900.0
2010-11-19 15:40:00,13.74,13.76,13.71,13.74,95100.0,11.9541,11.9715,11.928,11.9541,95100.0
2010-11-19 15:45:00,13.74,13.8,13.74,13.8,136100.0,11.9541,12.0063,11.9541,12.0063,136100.0
2010-11-19 15:50:00,13.79,13.8,13.76,13.78,113200.0,11.9976,12.0063,11.9715,11.9889,113200.0
2010-11-19 15:55:00,13.78,13.78,13.7,13.78,646700.0,11.9889,11.9889,11.9193,11.9889,646700.0
2010-11-22 09:30:00,13.7,13.75,13.67,13.72,73300.0,11.9193,11.9628,11.8932,11.9367,73300.0
2010-11-22 09:35:00,13.72,13.75,13.7,13.75,60500.0,11.9367,11.9628,11.9193,11.9628,60500.0
2010-11-22 09:40:00,13.75,13.81,13.73,13.79,72500.0,11.9628,12.015,11.9454,11.9976,72500.0
2010-11-22 09:45:00,13.79,13.84,13.77,13.77,63100.0,11.9976,12.0411,11.9802,11.9802,63100.0
2010-11-22 09:50:00,13.77,13.77,13.73,13.73,62700.0,11.9802,11.9802,11.9454,11.9454,62700.0
2010-11-22 09:55:00,13.73,13.78,13.72,13.76,91300.0,11.9454,11.9889,11.9367,11.9715,91300.0
2010-11-22 10:00:00,13.77,13.77,13.71,13.71,66500.0,11.9802,11.9802,11.928,11.928,66500.0
2010-11-22 10:05:00,13.72,13.73,13.67,13.67,80900.0,11.9367,11.9454,11.8932,11.8932,80900.0
2010-11-22 10:10:00,13.68,13.68,13.61,13.62,138800.0,11.9019,11.9019,11.841,11.8497,138800.0
2010-11-22 10:15:00,13.63,13.66,13.62,13.64,69400.0,11.8584,11.8845,11.8497,11.8671,69400.0
2010-11-22 10:20:00,13.65,13.66,13.63,13.64,102600.0,11.8758,11.8845,11.8584,11.8671,102600.0
2010-11-22 10:25:00,13.65,13.68,13.63,13.64,63400.0,11.8758,11.9019,11.8584,11.8671,63400.0
2010-11-22 10:30:00,13.64,13.64,13.59,13.61,105500.0,11.8671,11.8671,11.8236,11.841,105500.0
2010-11-22 10:35:00,13.61,13.65,13.6,13.65,199400.0,11.841,11.8758,11.8323,11.8758,199400.0
2010-11-22 10:40:00,13.65,13.72,13.65,13.72,95900.0,11.8758,11.9367,11.8758,11.9367,95900.0
2010-11-22 10:45:00,13.72,13.73,13.69,13.7,50800.0,11.9367,11.9454,11.9106,11.9193,50800.0
2010-11-22 10:50:00,13.71,13.73,13.7,13.72,27800.0,11.928,11.9454,11.9193,11.9367,27800.0
2010-11-22 10:55:00,13.72,13.73,13.67,13.68,142300.0,11.9367,11.9454,11.8932,11.9019,142300.0
2010-11-22 11:00:00,13.67,13.72,13.67,13.72,250100.0,11.8932,11.9367,11.8932,11.9367,250100.0
2010-11-22 11:05:00,13.71,13.75,13.69,13.75,82000.0,11.928,11.9628,11.9106,11.9628,82000.0
2010-11-22 11:10:00,13.75,13.79,13.74,13.75,52900.0,11.9628,11.9976,11.9541,11.9628,52900.0
2010-11-22 11:15:00,13.75,13.75,13.68,13.7,88200.0,11.9628,11.9628,11.9019,11.9193,88200.0
2010-11-22 11:20:00,13.7,13.7,13.67,13.7,66900.0,11.9193,11.9193,11.8932,11.9193,66900.0
2010-11-22 11:25:00,13.7,13.7,13.66,13.68,40700.0,11.9193,11.9193,11.8845,11.9019,40700.0
2010-11-22 11:30:00,13.67,13.69,13.64,13.65,91500.0,11.8932,11.9106,11.8671,11.8758,91500.0
2010-11-22 11:35:00,13.66,13.73,13.64,13.72,175300.0,11.8845,11.9454,11.8671,11.9367,175300.0
2010-11-22 11:40:00,13.72,13.73,13.67,13.7,106900.0,11.9367,11.9454,11.8932,11.9193,106900.0
2010-11-22 11:45:00,13.69,13.7,13.67,13.67,136300.0,11.9106,11.9193,11.8932,11.8932,136300.0
2010-11-22 11:50:00,13.68,13.68,13.65,13.65,45400.0,11.9019,11.9019,11.8758,11.8758,45400.0
2010-11-22 11:55:00,13.66,13.7,13.65,13.68,92300.0,11.8845,11.9193,11.8758,11.9019,92300.0
2010-11-22 12:00:00,13.68,13.7,13.67,13.69,77600.0,11.9019,11.9193,11.8932,11.9106,77600.0
2010-11-22 12:05:00,13.7,13.7,13.69,13.69,22300.0,11.9193,11.9193,11.9106,11.9106,22300.0
2010-11-22 12:10:00,13.69,13.69,13.66,13.66,23300.0,11.9106,11.9106,11.8845,11.8845,23300.0
2010-11-22 12:15:00,13.66,13.67,13.65,13.65,29700.0,11.8845,11.8932,11.8758,11.8758,29700.0
2010-11-22 12:20:00,13.65,13.66,13.62,13.64,74700.0,11.8758,11.8845,11.8497,11.8671,74700.0
2010-11-22 12:25:00,13.64,13.64,13.61,13.62,53100.0,11.8671,11.8671,11.841,11.8497,53100.0
2010-11-22 12:30:00,13.62,13.63,13.59,13.62,72600.0,11.8497,11.8584,11.8236,11.8497,72600.0
2010-11-22 12:35:00,13.62,13.65,13.62,13.64,40300.0,11.8497,11.8758,11.8497,11.8671,40300.0
2010-11-22 12:40:00,13.64,13.65,13.62,13.62,31500.0,11.8671,11.8758,11.8497,11.8497,31500.0
2010-11-22 12:45:00,13.62,13.63,13.6,13.61,45500.0,11.8497,11.8584,11.8323,11.841,45500.0
2010-11-22 12:50:00,13.62,13.64,13.61,13.63,28300.0,11.8497,11.8671,11.841,11.8584,28300.0
2010-11-22 12:55:00,13.63,13.64,13.62,13.62,25600.0,11.8584,11.8671,11.8497,11.8497,25600.0
2010-11-22 13:00:00,13.62,13.63,13.59,13.59,112200.0,11.8497,11.8584,11.8236,11.8236,112200.0
2010-11-22 13:05:00,13.59,13.59,13.56,13.57,81300.0,11.8236,11.8236,11.7975,11.8062,81300.0
2010-11-22 13:10:00,13.58,13.61,13.58,13.59,56300.0,11.8149,11.841,11.8149,11.8236,56300.0
2010-11-22 13:15:00,13.6,13.6,13.58,13.58,24000.0,11.8323,11.8323,11.8149,11.8149,24000.0
2010-11-22 13:20:00,13.58,13.59,13.56,13.57,90800.0,11.8149,11.8236,11.7975,11.8062,90800.0
2010-11-22 13:25:00,13.57,13.58,13.57,13.58,15300.0,11.8062,11.8149,11.8062,11.8149,15300.0
2010-11-22 13:30:00,13.58,13.61,13.57,13.61,55600.0,11.8149,11.841,11.8062,11.841,55600.0
2010-11-22 13:35:00,13.6,13.61,13.59,13.6,40200.0,11.8323,11.841,11.8236,11.8323,40200.0
2010-11-22 13:40:00,13.6,13.61,13.6,13.6,35000.0,11.8323,11.841,11.8323,11.8323,35000.0
2010-11-22 13:45:00,13.6,13.61,13.6,13.6,17900.0,11.8323,11.841,11.8323,11.8323,17900.0
2010-11-22 13:50:00,13.61,13.65,13.6,13.63,71400.0,11.841,11.8758,11.8323,11.8584,71400.0
2010-11-22 13:55:00,13.64,13.64,13.62,13.63,36600.0,11.8671,11.8671,11.8497,11.8584,36600.0
2010-11-22 14:00:00,13.63,13.64,13.6,13.6,48700.0,11.8584,11.8671,11.8323,11.8323,48700.0
2010-11-22 14:05:00,13.6,13.61,13.58,13.59,76400.0,11.8323,11.841,11.8149,11.8236,76400.0
2010-11-22 14:10:00,13.59,13.6,13.56,13.56,99800.0,11.8236,11.8323,11.7975,11.7975,99800.0
2010-11-22 14:15:00,13.56,13.57,13.55,13.56,67900.0,11.7975,11.8062,11.7888,11.7975,67900.0
2010-11-22 14:20:00,13.56,13.56,13.55,13.55,35500.0,11.7975,11.7975,11.7888,11.7888,35500.0
2010-11-22 14:25:00,13.56,13.56,13.52,13.52,80500.0,11.7975,11.7975,11.7627,11.7627,80500.0
2010-11-22 14:30:00,13.52,13.53,13.48,13.5,198200.0,11.7627,11.7714,11.7279,11.7453,198200.0
2010-11-22 14:35:00,13.49,13.53,13.49,13.53,52600.0,11.7366,11.7714,11.7366,11.7714,52600.0
2010-11-22 14:40:00,13.53,13.54,13.52,13.53,78500.0,11.7714,11.7801,11.7627,11.7714,78500.0
2010-11-22 14:45:00,13.53,13.57,13.52,13.55,171700.0,11.7714,11.8062,11.7627,11.7888,171700.0
2010-11-22 14:50:00,13.56,13.58,13.56,13.57,188400.0,11.7975,11.8149,11.7975,11.8062,188400.0
2010-11-22 14:55:00,13.57,13.59,13.57,13.57,73900.0,11.8062,11.8236,11.8062,11.8062,73900.0
2010-11-22 15:00:00,13.58,13.63,13.57,13.59,106500.0,11.8149,11.8584,11.8062,11.8236,106500.0
2010-11-22 15:05:00,13.59,13.6,13.58,13.58,49100.0,11.8236,11.8323,11.8149,11.8149,49100.0
2010-11-22 15:10:00,13.59,13.59,13.56,13.57,55200.0,11.8236,11.8236,11.7975,11.8062,55200.0
2010-11-22 15:15:00,13.58,13.63,13.58,13.62,52300.0,11.8149,11.8584,11.8149,11.8497,52300.0
2010-11-22 15:20:00,13.62,13.71,13.62,13.71,151400.0,11.8497,11.928,11.8497,11.928,151400.0
2010-11-22 15:25:00,13.71,13.71,13.69,13.7,151300.0,11.928,11.928,11.9106,11.9193,151300.0
2010-11-22 15:30:00,13.71,13.72,13.7,13.71,303300.0,11.928,11.9367,11.9193,11.928,303300.0
2010-11-22 15:35:00,13.7,13.72,13.68,13.72,119700.0,11.9193,11.9367,11.9019,11.9367,119700.0
2010-11-22 15:40:00,13.72,13.75,13.71,13.74,97900.0,11.9367,11.9628,11.928,11.9541,97900.0
2010-11-22 15:45:00,13.75,13.77,13.74,13.76,153400.0,11.9628,11.9802,11.9541,11.9715,153400.0
2010-11-22 15:50:00,13.77,13.77,13.72,13.73,286100.0,11.9802,11.9802,11.9367,11.9454,286100.0
2010-11-22 15:55:00,13.73,13.77,13.73,13.75,388000.0,11.9454,11.9802,11.9454,11.9628,388000.0
2010-11-23 09:30:00,13.58,13.67,13.55,13.62,80600.0,11.8149,11.8932,11.7888,11.8497,80600.0
2010-11-23 09:35:00,13.62,13.68,13.6,13.63,98100.0,11.8497,11.9019,11.8323,11.8584,98100.0
2010-11-23 09:40:00,13.63,13.65,13.58,13.63,197500.0,11.8584,11.8758,11.8149,11.8584,197500.0
2010-11-23 09:45:00,13.62,13.63,13.53,13.57,192000.0,11.8497,11.8584,11.7714,11.8062,192000.0
2010-11-23 09:50:00,13.57,13.57,13.52,13.54,388900.0,11.8062,11.8062,11.7627,11.7801,388900.0
2010-11-23 09:55:00,13.54,13.55,13.52,13.52,116700.0,11.7801,11.7888,11.7627,11.7627,116700.0
2010-11-23 10:00:00,13.53,13.53,13.48,13.51,430600.0,11.7714,11.7714,11.7279,11.754,430600.0
2010-11-23 10:05:00,13.51,13.52,13.47,13.5,700100.0,11.754,11.7627,11.7192,11.7453,700100.0
2010-11-23 10:10:00,13.51,13.51,13.47,13.48,108900.0,11.754,11.754,11.7192,11.7279,108900.0
2010-11-23 10:15:00,13.48,13.52,13.47,13.49,51600.0,11.7279,11.7627,11.7192,11.7366,51600.0
2010-11-23 10:20:00,13.49,13.5,13.45,13.47,86600.0,11.7366,11.7453,11.7018,11.7192,86600.0
2010-11-23 10:25:00,13.47,13.48,13.39,13.43,531400.0,11.7192,11.7279,11.6496,11.6844,531400.0
2010-11-23 10:30:00,13.43,13.52,13.43,13.44,395200.0,11.6844,11.7627,11.6844,11.6931,395200.0
2010-11-23 10:35:00,13.44,13.48,13.43,13.48,171200.0,11.6931,11.7279,11.6844,11.7279,171200.0
2010-11-23 10:40:00,13.48,13.53,13.47,13.53,131600.0,11.7279,11.7714,11.7192,11.7714,131600.0
2010-11-23 10:45:00,13.53,13.57,13.53,13.54,307600.0,11.7714,11.8062,11.7714,11.7801,307600.0
2010-11-23 10:50:00,13.53,13.57,13.53,13.54,80800.0,11.7714,11.8062,11.7714,11.7801,80800.0
2010-11-23 10:55:00,13.54,13.56,13.53,13.54,37300.0,11.7801,11.7975,11.7714,11.7801,37300.0
2010-11-23 11:00:00,13.54,13.54,13.47,13.47,164000.0,11.7801,11.7801,11.7192,11.7192,164000.0
2010-11-23 11:05:00,13.47,13.49,13.46,13.48,40300.0,11.7192,11.7366,11.7105,11.7279,40300.0
2010-11-23 11:10:00,13.49,13.49,13.47,13.47,41000.0,11.7366,11.7366,11.7192,11.7192,41000.0
2010-11-23 11:15:00,13.47,13.51,13.45,13.5,128500.0,11.7192,11.754,11.7018,11.7453,128500.0
2010-11-23 11:20:00,13.5,13.51,13.48,13.49,82600.0,11.7453,11.754,11.7279,11.7366,82600.0
2010-11-23 11:25:00,13.48,13.5,13.47,13.47,34400.0,11.7279,11.7453,11.7192,11.7192,34400.0
2010-11-23 11:30:00,13.47,13.48,13.46,13.46,142400.0,11.7192,11.7279,11.7105,11.7105,142400.0
2010-11-23 11:35:00,13.46,13.48,13.45,13.48,84300.0,11.7105,11.7279,11.7018,11.7279,84300.0
2010-11-23 11:40:00,13.48,13.48,13.46,13.47,153200.0,11.7279,11.7279,11.7105,11.7192,153200.0
2010-11-23 11:45:00,13.47,13.51,13.45,13.51,97500.0,11.7192,11.754,11.7018,11.754,97500.0
2010-11-23 11:50:00,13.5,13.51,13.47,13.47,213300.0,11.7453,11.754,11.7192,11.7192,213300.0
2010-11-23 11:55:00,13.47,13.48,13.46,13.47,34800.0,11.7192,11.7279,11.7105,11.7192,34800.0
2010-11-23 12:00:00,13.47,13.47,13.46,13.46,37800.0,11.7192,11.7192,11.7105,11.7105,37800.0
2010-11-23 12:05:00,13.47,13.48,13.44,13.47,223200.0,11.7192,11.7279,11.6931,11.7192,223200.0
2010-11-23 12:10:00,13.47,13.48,13.46,13.47,69100.0,11.7192,11.7279,11.7105,11.7192,69100.0
2010-11-23 12:15:00,13.48,13.48,13.46,13.48,52700.0,11.7279,11.7279,11.7105,11.7279,52700.0
2010-11-23 12:20:00,13.48,13.53,13.48,13.53,667700.0,11.7279,11.7714,11.7279,11.7714,667700.0
2010-11-23 12:25:00,13.52,13.53,13.49,13.49,81000.0,11.7627,11.7714,11.7366,11.7366,81000.0
2010-11-23 12:30:00,13.49,13.51,13.46,13.46,38900.0,11.7366,11.754,11.7105,11.7105,38900.0
2010-11-23 12:35:00,13.46,13.48,13.45,13.48,59800.0,11.7105,11.7279,11.7018,11.7279,59800.0
2010-11-23 12:40:00,13.48,13.52,13.47,13.52,96700.0,11.7279,11.7627,11.7192,11.7627,96700.0
2010-11-23 12:45:00,13.51,13.57,13.51,13.55,255700.0,11.754,11.8062,11.754,11.7888,255700.0
2010-11-23 12:50:00,13.54,13.55,13.52,13.55,43500.0,11.7801,11.7888,11.7627,11.7888,43500.0
2010-11-23 12:55:00,13.54,13.54,13.51,13.52,36300.0,11.7801,11.7801,11.754,11.7627,36300.0
2010-11-23 13:00:00,13.52,13.52,13.51,13.52,76400.0,11.7627,11.7627,11.754,11.7627,76400.0
2010-11-23 13:05:00,13.52,13.54,13.52,13.52,78200.0,11.7627,11.7801,11.7627,11.7627,78200.0
2010-11-23 13:10:00,13.52,13.54,13.52,13.53,98300.0,11.7627,11.7801,11.7627,11.7714,98300.0
2010-11-23 13:15:00,13.53,13.55,13.53,13.54,247000.0,11.7714,11.7888,11.7714,11.7801,247000.0
2010-11-23 13:20:00,13.54,13.58,13.54,13.58,202300.0,11.7801,11.8149,11.7801,11.8149,202300.0
2010-11-23 13:25:00,13.58,13.59,13.56,13.59,133300.0,11.8149,11.8236,11.7975,11.8236,133300.0
2010-11-23 13:30:00,13.58,13.61,13.58,13.61,87500.0,11.8149,11.841,11.8149,11.841,87500.0
2010-11-23 13:35:00,13.6,13.6,13.57,13.6,32100.0,11.8323,11.8323,11.8062,11.8323,32100.0
2010-11-23 13:40:00,13.59,13.61,13.58,13.6,56800.0,11.8236,11.841,11.8149,11.8323,56800.0
2010-11-23 13:45:00,13.6,13.6,13.54,13.56,73200.0,11.8323,11.8323,11.7801,11.7975,73200.0
2010-11-23 13:50:00,13.56,13.58,13.55,13.57,38400.0,11.7975,11.8149,11.7888,11.8062,38400.0
2010-11-23 13:55:00,13.57,13.57,13.52,13.52,60200.0,11.8062,11.8062,11.7627,11.7627,60200.0
2010-11-23 14:00:00,13.53,13.58,13.52,13.54,102600.0,11.7714,11.8149,11.7627,11.7801,102600.0
2010-11-23 14:05:00,13.54,13.6,13.52,13.56,234500.0,11.7801,11.8323,11.7627,11.7975,234500.0
2010-11-23 14:10:00,13.55,13.6,13.55,13.56,133700.0,11.7888,11.8323,11.7888,11.7975,133700.0
2010-11-23 14:15:00,13.55,13.58,13.55,13.56,122600.0,11.7888,11.8149,11.7888,11.7975,122600.0
2010-11-23 14:20:00,13.55,13.55,13.5,13.54,68600.0,11.7888,11.7888,11.7453,11.7801,68600.0
2010-11-23 14:25:00,13.53,13.53,13.5,13.51,25800.0,11.7714,11.7714,11.7453,11.754,25800.0
2010-11-23 14:30:00,13.52,13.52,13.48,13.48,86000.0,11.7627,11.7627,11.7279,11.7279,86000.0
2010-11-23 14:35:00,13.48,13.49,13.48,13.48,35300.0,11.7279,11.7366,11.7279,11.7279,35300.0
2010-11-23 14:40:00,13.49,13.54,13.48,13.53,64400.0,11.7366,11.7801,11.7279,11.7714,64400.0
2010-11-23 14:45:00,13.54,13.62,13.53,13.61,155500.0,11.7801,11.8497,11.7714,11.841,155500.0
2010-11-23 14:50:00,13.61,13.65,13.61,13.64,74400.0,11.841,11.8758,11.841,11.8671,74400.0
2010-11-23 14:55:00,13.65,13.65,13.57,13.58,164900.0,11.8758,11.8758,11.8062,11.8149,164900.0
2010-11-23 15:00:00,13.58,13.6,13.58,13.59,94400.0,11.8149,11.8323,11.8149,11.8236,94400.0
2010-11-23 15:05:00,13.59,13.64,13.58,13.64,137900.0,11.8236,11.8671,11.8149,11.8671,137900.0
2010-11-23 15:10:00,13.64,13.68,13.63,13.68,106200.0,11.8671,11.9019,11.8584,11.9019,106200.0
2010-11-23 15:15:00,13.68,13.7,13.67,13.69,151500.0,11.9019,11.9193,11.8932,11.9106,151500.0
2010-11-23 15:20:00,13.69,13.69,13.64,13.68,119500.0,11.9106,11.9106,11.8671,11.9019,119500.0
2010-11-23 15:25:00,13.68,13.72,13.67,13.72,148700.0,11.9019,11.9367,11.8932,11.9367,148700.0
2010-11-23 15:30:00,13.72,13.73,13.68,13.69,184400.0,11.9367,11.9454,11.9019,11.9106,184400.0
2010-11-23 15:35:00,13.7,13.7,13.66,13.7,156700.0,11.9193,11.9193,11.8845,11.9193,156700.0
2010-11-23 15:40:00,13.7,13.72,13.68,13.7,150000.0,11.9193,11.9367,11.9019,11.9193,150000.0
2010-11-23 15:45:00,13.7,13.7,13.66,13.68,216500.0,11.9193,11.9193,11.8845,11.9019,216500.0
2010-11-23 15:50:00,13.68,13.68,13.67,13.68,173900.0,11.9019,11.9019,11.8932,11.9019,173900.0
2010-11-23 15:55:00,13.68,13.71,13.67,13.7,555900.0,11.9019,11.928,11.8932,11.9193,555900.0
2010-11-24 09:30:00,13.74,13.74,13.59,13.72,160900.0,11.9541,11.9541,11.8236,11.9367,160900.0
2010-11-24 09:35:00,13.71,13.83,13.7,13.81,198500.0,11.928,12.0324,11.9193,12.015,198500.0
2010-11-24 09:40:00,13.81,13.88,13.76,13.87,171000.0,12.015,12.076,11.9715,12.0673,171000.0
2010-11-24 09:45:00,13.88,14.0,13.88,14.0,231800.0,12.076,12.1804,12.076,12.1804,231800.0
2010-11-24 09:50:00,13.99,14.0,13.89,13.93,235200.0,12.1717,12.1804,12.0847,12.1195,235200.0
2010-11-24 09:55:00,13.94,13.99,13.93,13.96,142700.0,12.1282,12.1717,12.1195,12.1456,142700.0
2010-11-24 10:00:00,13.96,13.99,13.95,13.97,402200.0,12.1456,12.1717,12.1369,12.1543,402200.0
2010-11-24 10:05:00,13.98,14.09,13.98,14.08,319100.0,12.163,12.2587,12.163,12.25,319100.0
2010-11-24 10:10:00,14.08,14.19,14.06,14.19,384900.0,12.25,12.3457,12.2326,12.3457,384900.0
2010-11-24 10:15:00,14.18,14.24,14.15,14.17,597500.0,12.337,12.3892,12.3109,12.3283,597500.0
2010-11-24 10:20:00,14.16,14.2,14.13,14.15,115100.0,12.3196,12.3544,12.2935,12.3109,115100.0
2010-11-24 10:25:00,14.15,14.16,14.12,14.12,158600.0,12.3109,12.3196,12.2848,12.2848,158600.0
2010-11-24 10:30:00,14.12,14.22,14.12,14.15,177900.0,12.2848,12.3718,12.2848,12.3109,177900.0
2010-11-24 10:35:00,14.15,14.18,14.14,14.16,82000.0,12.3109,12.337,12.3022,12.3196,82000.0
2010-11-24 10:40:00,14.15,14.16,14.13,14.13,50700.0,12.3109,12.3196,12.2935,12.2935,50700.0
2010-11-24 10:45:00,14.14,14.15,14.12,14.13,59600.0,12.3022,12.3109,12.2848,12.2935,59600.0
2010-11-24 10:50:00,14.12,14.13,14.08,14.1,166900.0,12.2848,12.2935,12.25,12.2674,166900.0
2010-11-24 10:55:00,14.11,14.17,14.1,14.17,89700.0,12.2761,12.3283,12.2674,12.3283,89700.0
2010-11-24 11:00:00,14.17,14.19,14.13,14.16,131000.0,12.3283,12.3457,12.2935,12.3196,131000.0
2010-11-24 11:05:00,14.17,14.19,14.16,14.16,70600.0,12.3283,12.3457,12.3196,12.3196,70600.0
2010-11-24 11:10:00,14.16,14.18,14.16,14.18,76800.0,12.3196,12.337,12.3196,12.337,76800.0
2010-11-24 11:15:00,14.18,14.22,14.17,14.22,136700.0,12.337,12.3718,12.3283,12.3718,136700.0
2010-11-24 11:20:00,14.22,14.23,14.19,14.2,123600.0,12.3718,12.3805,12.3457,12.3544,123600.0
2010-11-24 11:25:00,14.2,14.2,14.11,14.17,203500.0,12.3544,12.3544,12.2761,12.3283,203500.0
2010-11-24 11:30:00,14.18,14.21,14.16,14.19,99400.0,12.337,12.3631,12.3196,12.3457,99400.0
2010-11-24 11:35:00,14.19,14.2,14.15,14.15,45400.0,12.3457,12.3544,12.3109,12.3109,45400.0
2010-11-24 11:40:00,14.15,14.17,14.14,14.14,367600.0,12.3109,12.3283,12.3022,12.3022,367600.0
2010-11-24 11:45:00,14.14,14.15,14.12,14.14,49600.0,12.3022,12.3109,12.2848,12.3022,49600.0
2010-11-24 11:50:00,14.15,14.17,14.14,14.14,124000.0,12.3109,12.3283,12.3022,12.3022,124000.0
2010-11-24 11:55:00,14.14,14.17,14.13,14.17,55600.0,12.3022,12.3283,12.2935,12.3283,55600.0
2010-11-24 12:00:00,14.17,14.18,14.13,14.13,23900.0,12.3283,12.337,12.2935,12.2935,23900.0
2010-11-24 12:05:00,14.13,14.13,14.1,14.1,31300.0,12.2935,12.2935,12.2674,12.2674,31300.0
2010-11-24 12:10:00,14.11,14.11,14.06,14.09,56500.0,12.2761,12.2761,12.2326,12.2587,56500.0
2010-11-24 12:15:00,14.09,14.1,14.08,14.08,23900.0,12.2587,12.2674,12.25,12.25,23900.0
2010-11-24 12:20:00,14.08,14.14,14.08,14.14,30600.0,12.25,12.3022,12.25,12.3022,30600.0
2010-11-24 12:25:00,14.14,14.15,14.14,14.14,17200.0,12.3022,12.3109,12.3022,12.3022,17200.0
2010-11-24 12:30:00,14.14,14.15,14.12,14.14,53000.0,12.3022,12.3109,12.2848,12.3022,53000.0
2010-11-24 12:35:00,14.13,14.14,14.12,14.13,30300.0,12.2935,12.3022,12.2848,12.2935,30300.0
2010-11-24 12:40:00,14.12,14.18,14.12,14.18,176400.0,12.2848,12.337,12.2848,12.337,176400.0
2010-11-24 12:45:00,14.18,14.21,14.18,14.19,85200.0,12.337,12.3631,12.337,12.3457,85200.0
2010-11-24 12:50:00,14.18,14.21,14.17,14.21,116600.0,12.337,12.3631,12.3283,12.3631,116600.0
2010-11-24 12:55:00,14.2,14.21,14.17,14.17,72400.0,12.3544,12.3631,12.3283,12.3283,72400.0
2010-11-24 13:00:00,14.18,14.2,14.16,14.16,95900.0,12.337,12.3544,12.3196,12.3196,95900.0
2010-11-24 13:05:00,14.17,14.19,14.16,14.18,36300.0,12.3283,12.3457,12.3196,12.337,36300.0
2010-11-24 13:10:00,14.17,14.2,14.17,14.2,32100.0,12.3283,12.3544,12.3283,12.3544,32100.0
2010-11-24 13:15:00,14.19,14.24,14.19,14.23,178600.0,12.3457,12.3892,12.3457,12.3805,178600.0
2010-11-24 13:20:00,14.23,14.32,14.23,14.26,332200.0,12.3805,12.4588,12.3805,12.4066,332200.0
2010-11-24 13:25:00,14.26,14.29,14.26,14.27,62200.0,12.4066,12.4327,12.4066,12.4153,62200.0
2010-11-24 13:30:00,14.27,14.28,14.25,14.26,111500.0,12.4153,12.424,12.3979,12.4066,111500.0
2010-11-24 13:35:00,14.26,14.29,14.24,14.26,144200.0,12.4066,12.4327,12.3892,12.4066,144200.0
2010-11-24 13:40:00,14.26,14.26,14.24,14.24,38300.0,12.4066,12.4066,12.3892,12.3892,38300.0
2010-11-24 13:45:00,14.24,14.25,14.24,14.24,13000.0,12.3892,12.3979,12.3892,12.3892,13000.0
2010-11-24 13:50:00,14.24,14.26,14.23,14.26,80400.0,12.3892,12.4066,12.3805,12.4066,80400.0
2010-11-24 13:55:00,14.26,14.26,14.24,14.24,8000.0,12.4066,12.4066,12.3892,12.3892,8000.0
2010-11-24 14:00:00,14.24,14.24,14.23,14.23,23800.0,12.3892,12.3892,12.3805,12.3805,23800.0
2010-11-24 14:05:00,14.23,14.24,14.21,14.24,112600.0,12.3805,12.3892,12.3631,12.3892,112600.0
2010-11-24 14:10:00,14.23,14.23,14.2,14.2,117900.0,12.3805,12.3805,12.3544,12.3544,117900.0
2010-11-24 14:15:00,14.2,14.2,14.17,14.17,82900.0,12.3544,12.3544,12.3283,12.3283,82900.0
2010-11-24 14:20:00,14.17,14.18,14.17,14.17,47600.0,12.3283,12.337,12.3283,12.3283,47600.0
2010-11-24 14:25:00,14.18,14.19,14.17,14.18,67100.0,12.337,12.3457,12.3283,12.337,67100.0
2010-11-24 14:30:00,14.19,14.2,14.17,14.19,95100.0,12.3457,12.3544,12.3283,12.3457,95100.0
2010-11-24 14:35:00,14.19,14.2,14.18,14.19,16500.0,12.3457,12.3544,12.337,12.3457,16500.0
2010-11-24 14:40:00,14.18,14.2,14.18,14.19,35900.0,12.337,12.3544,12.337,12.3457,35900.0
2010-11-24 14:45:00,14.18,14.2,14.18,14.19,28000.0,12.337,12.3544,12.337,12.3457,28000.0
2010-11-24 14:50:00,14.19,14.19,14.18,14.19,37300.0,12.3457,12.3457,12.337,12.3457,37300.0
2010-11-24 14:55:00,14.19,14.2,14.18,14.19,18800.0,12.3457,12.3544,12.337,12.3457,18800.0
2010-11-24 15:00:00,14.19,14.21,14.17,14.2,142400.0,12.3457,12.3631,12.3283,12.3544,142400.0
2010-11-24 15:05:00,14.2,14.21,14.2,14.2,38600.0,12.3544,12.3631,12.3544,12.3544,38600.0
2010-11-24 15:10:00,14.2,14.21,14.18,14.21,101700.0,12.3544,12.3631,12.337,12.3631,101700.0
2010-11-24 15:15:00,14.2,14.25,14.2,14.25,151700.0,12.3544,12.3979,12.3544,12.3979,151700.0
2010-11-24 15:20:00,14.25,14.27,14.24,14.27,118000.0,12.3979,12.4153,12.3892,12.4153,118000.0
2010-11-24 15:25:00,14.26,14.29,14.25,14.28,124300.0,12.4066,12.4327,12.3979,12.424,124300.0
2010-11-24 15:30:00,14.29,14.3,14.27,14.28,290400.0,12.4327,12.4414,12.4153,12.424,290400.0
2010-11-24 15:35:00,14.28,14.29,14.26,14.27,162200.0,12.424,12.4327,12.4066,12.4153,162200.0
2010-11-24 15:40:00,14.27,14.27,14.26,14.27,106400.0,12.4153,12.4153,12.4066,12.4153,106400.0
2010-11-24 15:45:00,14.27,14.28,14.24,14.26,240400.0,12.4153,12.424,12.3892,12.4066,240400.0
2010-11-24 15:50:00,14.27,14.29,14.24,14.29,551200.0,12.4153,12.4327,12.3892,12.4327,551200.0
2010-11-24 15:55:00,14.29,14.34,14.28,14.33,527000.0,12.4327,12.4762,12.424,12.4675,527000.0
2010-11-26 09:30:00,14.17,14.3,14.12,14.25,136100.0,12.3283,12.4414,12.2848,12.3979,136100.0
2010-11-26 09:35:00,14.24,14.3,14.2,14.28,61700.0,12.3892,12.4414,12.3544,12.424,61700.0
2010-11-26 09:40:00,14.28,14.34,14.26,14.3,123000.0,12.424,12.4762,12.4066,12.4414,123000.0
2010-11-26 09:45:00,14.3,14.3,14.2,14.21,102200.0,12.4414,12.4414,12.3544,12.3631,102200.0
2010-11-26 09:50:00,14.21,14.31,14.2,14.3,150000.0,12.3631,12.4501,12.3544,12.4414,150000.0
2010-11-26 09:55:00,14.29,14.31,14.27,14.27,64800.0,12.4327,12.4501,12.4153,12.4153,64800.0
2010-11-26 10:00:00,14.27,14.27,14.18,14.21,78600.0,12.4153,12.4153,12.337,12.3631,78600.0
2010-11-26 10:05:00,14.21,14.21,14.17,14.19,33700.0,12.3631,12.3631,12.3283,12.3457,33700.0
2010-11-26 10:10:00,14.2,14.25,14.2,14.21,34500.0,12.3544,12.3979,12.3544,12.3631,34500.0
2010-11-26 10:15:00,14.22,14.23,14.2,14.21,44100.0,12.3718,12.3805,12.3544,12.3631,44100.0
2010-11-26 10:20:00,14.22,14.23,14.2,14.2,16000.0,12.3718,12.3805,12.3544,12.3544,16000.0
2010-11-26 10:25:00,14.21,14.22,14.2,14.21,21000.0,12.3631,12.3718,12.3544,12.3631,21000.0
2010-11-26 10:30:00,14.2,14.22,14.2,14.2,20300.0,12.3544,12.3718,12.3544,12.3544,20300.0
2010-11-26 10:35:00,14.21,14.22,14.21,14.22,17000.0,12.3631,12.3718,12.3631,12.3718,17000.0
2010-11-26 10:40:00,14.22,14.24,14.21,14.22,41800.0,12.3718,12.3892,12.3631,12.3718,41800.0
2010-11-26 10:45:00,14.22,14.24,14.21,14.23,97900.0,12.3718,12.3892,12.3631,12.3805,97900.0
2010-11-26 10:50:00,14.24,14.24,14.2,14.21,45800.0,12.3892,12.3892,12.3544,12.3631,45800.0
2010-11-26 10:55:00,14.22,14.23,14.16,14.18,154100.0,12.3718,12.3805,12.3196,12.337,154100.0
2010-11-26 11:00:00,14.18,14.21,14.18,14.2,124600.0,12.337,12.3631,12.337,12.3544,124600.0
2010-11-26 11:05:00,14.2,14.21,14.17,14.2,76100.0,12.3544,12.3631,12.3283,12.3544,76100.0
2010-11-26 11:10:00,14.2,14.22,14.18,14.21,70500.0,12.3544,12.3718,12.337,12.3631,70500.0
2010-11-26 11:15:00,14.21,14.23,14.2,14.22,34500.0,12.3631,12.3805,12.3544,12.3718,34500.0
2010-11-26 11:20:00,14.21,14.23,14.21,14.22,13400.0,12.3631,12.3805,12.3631,12.3718,13400.0
2010-11-26 11:25:00,14.23,14.23,14.2,14.2,67200.0,12.3805,12.3805,12.3544,12.3544,67200.0
2010-11-26 11:30:00,14.2,14.23,14.19,14.22,50600.0,12.3544,12.3805,12.3457,12.3718,50600.0
2010-11-26 11:35:00,14.22,14.22,14.21,14.22,32500.0,12.3718,12.3718,12.3631,12.3718,32500.0
2010-11-26 11:40:00,14.21,14.23,14.21,14.22,64400.0,12.3631,12.3805,12.3631,12.3718,64400.0
2010-11-26 11:45:00,14.22,14.27,14.21,14.23,157500.0,12.3718,12.4153,12.3631,12.3805,157500.0
2010-11-26 11:50:00,14.23,14.26,14.23,14.26,136700.0,12.3805,12.4066,12.3805,12.4066,136700.0
2010-11-26 11:55:00,14.26,14.27,14.23,14.24,91900.0,12.4066,12.4153,12.3805,12.3892,91900.0
2010-11-26 12:00:00,14.24,14.3,14.24,14.3,154100.0,12.3892,12.4414,12.3892,12.4414,154100.0
2010-11-26 12:05:00,14.3,14.31,14.29,14.31,56300.0,12.4414,12.4501,12.4327,12.4501,56300.0
2010-11-26 12:10:00,14.3,14.33,14.28,14.33,90000.0,12.4414,12.4675,12.424,12.4675,90000.0
2010-11-26 12:15:00,14.32,14.34,14.32,14.34,74500.0,12.4588,12.4762,12.4588,12.4762,74500.0
2010-11-26 12:20:00,14.34,14.34,14.33,14.34,32800.0,12.4762,12.4762,12.4675,12.4762,32800.0
2010-11-26 12:25:00,14.34,14.38,14.34,14.37,175900.0,12.4762,12.511,12.4762,12.5023,175900.0
2010-11-26 12:30:00,14.36,14.36,14.34,14.35,56300.0,12.4936,12.4936,12.4762,12.4849,56300.0
2010-11-26 12:35:00,14.35,14.36,14.34,14.35,73000.0,12.4849,12.4936,12.4762,12.4849,73000.0
2010-11-26 12:40:00,14.35,14.36,14.34,14.35,147900.0,12.4849,12.4936,12.4762,12.4849,147900.0
2010-11-26 12:45:00,14.35,14.36,14.33,14.33,146500.0,12.4849,12.4936,12.4675,12.4675,146500.0
2010-11-26 12:50:00,14.33,14.33,14.25,14.25,164400.0,12.4675,12.4675,12.3979,12.3979,164400.0
2010-11-26 12:55:00,14.25,14.26,14.23,14.24,250700.0,12.3979,12.4066,12.3805,12.3892,250700.0
2010-11-29 09:30:00,14.13,14.13,13.94,14.01,197800.0,12.2935,12.2935,12.1282,12.1891,197800.0
2010-11-29 09:35:00,14.01,14.1,14.01,14.09,171800.0,12.1891,12.2674,12.1891,12.2587,171800.0
2010-11-29 09:40:00,14.09,14.2,14.06,14.18,167000.0,12.2587,12.3544,12.2326,12.337,167000.0
2010-11-29 09:45:00,14.19,14.24,14.18,14.21,123600.0,12.3457,12.3892,12.337,12.3631,123600.0
2010-11-29 09:50:00,14.2,14.23,14.19,14.19,161900.0,12.3544,12.3805,12.3457,12.3457,161900.0
2010-11-29 09:55:00,14.19,14.2,14.13,14.15,189900.0,12.3457,12.3544,12.2935,12.3109,189900.0
2010-11-29 10:00:00,14.16,14.16,14.09,14.1,83500.0,12.3196,12.3196,12.2587,12.2674,83500.0
2010-11-29 10:05:00,14.1,14.15,14.09,14.13,161800.0,12.2674,12.3109,12.2587,12.2935,161800.0
2010-11-29 10:10:00,14.14,14.14,14.09,14.13,93800.0,12.3022,12.3022,12.2587,12.2935,93800.0
2010-11-29 10:15:00,14.13,14.16,14.13,14.15,96800.0,12.2935,12.3196,12.2935,12.3109,96800.0
2010-11-29 10:20:00,14.15,14.17,14.14,14.15,82300.0,12.3109,12.3283,12.3022,12.3109,82300.0
2010-11-29 10:25:00,14.15,14.17,14.09,14.1,178900.0,12.3109,12.3283,12.2587,12.2674,178900.0
2010-11-29 10:30:00,14.11,14.12,14.05,14.06,204800.0,12.2761,12.2848,12.2239,12.2326,204800.0
2010-11-29 10:35:00,14.06,14.07,14.04,14.05,95400.0,12.2326,12.2413,12.2152,12.2239,95400.0
2010-11-29 10:40:00,14.04,14.07,14.04,14.05,480400.0,12.2152,12.2413,12.2152,12.2239,480400.0
2010-11-29 10:45:00,14.06,14.08,14.04,14.06,106000.0,12.2326,12.25,12.2152,12.2326,106000.0
2010-11-29 10:50:00,14.07,14.07,14.05,14.07,90500.0,12.2413,12.2413,12.2239,12.2413,90500.0
2010-11-29 10:55:00,14.06,14.06,14.03,14.05,253600.0,12.2326,12.2326,12.2065,12.2239,253600.0
2010-11-29 11:00:00,14.05,14.08,14.03,14.06,131700.0,12.2239,12.25,12.2065,12.2326,131700.0
2010-11-29 11:05:00,14.05,14.06,14.04,14.04,73900.0,12.2239,12.2326,12.2152,12.2152,73900.0
2010-11-29 11:10:00,14.04,14.07,14.03,14.06,81000.0,12.2152,12.2413,12.2065,12.2326,81000.0
2010-11-29 11:15:00,14.06,14.09,14.03,14.04,65000.0,12.2326,12.2587,12.2065,12.2152,65000.0
2010-11-29 11:20:00,14.04,14.05,14.04,14.04,59400.0,12.2152,12.2239,12.2152,12.2152,59400.0
2010-11-29 11:25:00,14.04,14.05,14.04,14.04,47100.0,12.2152,12.2239,12.2152,12.2152,47100.0
2010-11-29 11:30:00,14.04,14.06,14.03,14.04,87200.0,12.2152,12.2326,12.2065,12.2152,87200.0
2010-11-29 11:35:00,14.03,14.05,14.03,14.04,50100.0,12.2065,12.2239,12.2065,12.2152,50100.0
2010-11-29 11:40:00,14.05,14.05,14.04,14.04,34700.0,12.2239,12.2239,12.2152,12.2152,34700.0
2010-11-29 11:45:00,14.05,14.05,14.01,14.01,96700.0,12.2239,12.2239,12.1891,12.1891,96700.0
2010-11-29 11:50:00,14.01,14.02,13.96,13.97,138100.0,12.1891,12.1978,12.1456,12.1543,138100.0
2010-11-29 11:55:00,13.98,14.0,13.96,13.97,80100.0,12.163,12.1804,12.1456,12.1543,80100.0
2010-11-29 12:00:00,13.97,14.01,13.97,14.01,77900.0,12.1543,12.1891,12.1543,12.1891,77900.0
2010-11-29 12:05:00,14.01,14.04,14.0,14.03,33300.0,12.1891,12.2152,12.1804,12.2065,33300.0
2010-11-29 12:10:00,14.04,14.04,14.01,14.01,45700.0,12.2152,12.2152,12.1891,12.1891,45700.0
2010-11-29 12:15:00,14.01,14.02,14.0,14.0,21100.0,12.1891,12.1978,12.1804,12.1804,21100.0
2010-11-29 12:20:00,14.0,14.05,14.0,14.0,54800.0,12.1804,12.2239,12.1804,12.1804,54800.0
2010-11-29 12:25:00,14.01,14.01,13.98,13.98,191900.0,12.1891,12.1891,12.163,12.163,191900.0
2010-11-29 12:30:00,13.99,14.01,13.98,13.99,77200.0,12.1717,12.1891,12.163,12.1717,77200.0
2010-11-29 12:35:00,14.01,14.01,14.0,14.01,17800.0,12.1891,12.1891,12.1804,12.1891,17800.0
2010-11-29 12:40:00,14.01,14.05,14.0,14.05,58000.0,12.1891,12.2239,12.1804,12.2239,58000.0
2010-11-29 12:45:00,14.05,14.05,14.02,14.04,65200.0,12.2239,12.2239,12.1978,12.2152,65200.0
2010-11-29 12:50:00,14.05,14.05,14.03,14.03,51400.0,12.2239,12.2239,12.2065,12.2065,51400.0
2010-11-29 12:55:00,14.03,14.07,14.03,14.07,71500.0,12.2065,12.2413,12.2065,12.2413,71500.0
2010-11-29 13:00:00,14.07,14.07,14.04,14.04,48400.0,12.2413,12.2413,12.2152,12.2152,48400.0
2010-11-29 13:05:00,14.05,14.05,14.03,14.05,84900.0,12.2239,12.2239,12.2065,12.2239,84900.0
2010-11-29 13:10:00,14.04,14.05,14.03,14.03,31500.0,12.2152,12.2239,12.2065,12.2065,31500.0
2010-11-29 13:15:00,14.04,14.05,14.04,14.04,28700.0,12.2152,12.2239,12.2152,12.2152,28700.0
2010-11-29 13:20:00,14.04,14.06,14.04,14.05,124400.0,12.2152,12.2326,12.2152,12.2239,124400.0
2010-11-29 13:25:00,14.05,14.05,14.03,14.05,59900.0,12.2239,12.2239,12.2065,12.2239,59900.0
2010-11-29 13:30:00,14.04,14.05,14.03,14.04,46500.0,12.2152,12.2239,12.2065,12.2152,46500.0
2010-11-29 13:35:00,14.05,14.05,14.01,14.01,57800.0,12.2239,12.2239,12.1891,12.1891,57800.0
2010-11-29 13:40:00,14.01,14.02,14.0,14.02,57400.0,12.1891,12.1978,12.1804,12.1978,57400.0
2010-11-29 13:45:00,14.02,14.05,14.01,14.05,68700.0,12.1978,12.2239,12.1891,12.2239,68700.0
2010-11-29 13:50:00,14.05,14.14,14.04,14.13,212200.0,12.2239,12.3022,12.2152,12.2935,212200.0
2010-11-29 13:55:00,14.13,14.14,14.1,14.1,58700.0,12.2935,12.3022,12.2674,12.2674,58700.0
2010-11-29 14:00:00,14.11,14.12,14.09,14.11,167100.0,12.2761,12.2848,12.2587,12.2761,167100.0
2010-11-29 14:05:00,14.11,14.13,14.11,14.11,66300.0,12.2761,12.2935,12.2761,12.2761,66300.0
2010-11-29 14:10:00,14.12,14.13,14.08,14.08,118000.0,12.2848,12.2935,12.25,12.25,118000.0
2010-11-29 14:15:00,14.08,14.09,14.07,14.08,57200.0,12.25,12.2587,12.2413,12.25,57200.0
2010-11-29 14:20:00,14.08,14.08,14.07,14.08,161700.0,12.25,12.25,12.2413,12.25,161700.0
2010-11-29 14:25:00,14.08,14.14,14.07,14.14,63200.0,12.25,12.3022,12.2413,12.3022,63200.0
2010-11-29 14:30:00,14.14,14.18,14.13,14.15,97700.0,12.3022,12.337,12.2935,12.3109,97700.0
2010-11-29 14:35:00,14.15,14.17,14.14,14.16,48500.0,12.3109,12.3283,12.3022,12.3196,48500.0
2010-11-29 14:40:00,14.16,14.16,14.12,14.12,124700.0,12.3196,12.3196,12.2848,12.2848,124700.0
2010-11-29 14:45:00,14.12,14.14,14.12,14.14,41300.0,12.2848,12.3022,12.2848,12.3022,41300.0
2010-11-29 14:50:00,14.14,14.18,14.13,14.17,98200.0,12.3022,12.337,12.2935,12.3283,98200.0
2010-11-29 14:55:00,14.18,14.18,14.16,14.17,33700.0,12.337,12.337,12.3196,12.3283,33700.0
2010-11-29 15:00:00,14.16,14.19,14.15,14.18,90700.0,12.3196,12.3457,12.3109,12.337,90700.0
2010-11-29 15:05:00,14.18,14.18,14.14,14.15,96300.0,12.337,12.337,12.3022,12.3109,96300.0
2010-11-29 15:10:00,14.16,14.16,14.13,14.16,49400.0,12.3196,12.3196,12.2935,12.3196,49400.0
2010-11-29 15:15:00,14.16,14.23,14.15,14.22,178300.0,12.3196,12.3805,12.3109,12.3718,178300.0
2010-11-29 15:20:00,14.22,14.23,14.2,14.2,84900.0,12.3718,12.3805,12.3544,12.3544,84900.0
2010-11-29 15:25:00,14.21,14.21,14.2,14.2,64000.0,12.3631,12.3631,12.3544,12.3544,64000.0
2010-11-29 15:30:00,14.21,14.23,14.19,14.2,122700.0,12.3631,12.3805,12.3457,12.3544,122700.0
2010-11-29 15:35:00,14.2,14.21,14.19,14.2,79700.0,12.3544,12.3631,12.3457,12.3544,79700.0
2010-11-29 15:40:00,14.2,14.24,14.2,14.22,297600.0,12.3544,12.3892,12.3544,12.3718,297600.0
2010-11-29 15:45:00,14.22,14.26,14.2,14.25,191400.0,12.3718,12.4066,12.3544,12.3979,191400.0
2010-11-29 15:50:00,14.25,14.26,14.2,14.2,154100.0,12.3979,12.4066,12.3544,12.3544,154100.0
2010-11-29 15:55:00,14.2,14.21,14.14,14.16,811900.0,12.3544,12.3631,12.3022,12.3196,811900.0
2010-11-30 09:30:00,14.2,14.2,14.0,14.08,248200.0,12.3544,12.3544,12.1804,12.25,248200.0
2010-11-30 09:35:00,14.08,14.13,14.04,14.09,180900.0,12.25,12.2935,12.2152,12.2587,180900.0
2010-11-30 09:40:00,14.09,14.13,14.07,14.13,121200.0,12.2587,12.2935,12.2413,12.2935,121200.0
2010-11-30 09:45:00,14.12,14.14,14.09,14.12,124500.0,12.2848,12.3022,12.2587,12.2848,124500.0
2010-11-30 09:50:00,14.11,14.12,14.05,14.06,164700.0,12.2761,12.2848,12.2239,12.2326,164700.0
2010-11-30 09:55:00,14.06,14.1,14.06,14.09,175700.0,12.2326,12.2674,12.2326,12.2587,175700.0
2010-11-30 10:00:00,14.09,14.12,14.08,14.1,184100.0,12.2587,12.2848,12.25,12.2674,184100.0
2010-11-30 10:05:00,14.09,14.13,14.09,14.1,174800.0,12.2587,12.2935,12.2587,12.2674,174800.0
2010-11-30 10:10:00,14.1,14.1,14.09,14.1,160300.0,12.2674,12.2674,12.2587,12.2674,160300.0
2010-11-30 10:15:00,14.09,14.1,14.02,14.04,705600.0,12.2587,12.2674,12.1978,12.2152,705600.0
2010-11-30 10:20:00,14.05,14.07,14.01,14.07,269500.0,12.2239,12.2413,12.1891,12.2413,269500.0
2010-11-30 10:25:00,14.07,14.08,14.03,14.04,133300.0,12.2413,12.25,12.2065,12.2152,133300.0
2010-11-30 10:30:00,14.04,14.04,14.03,14.03,131200.0,12.2152,12.2152,12.2065,12.2065,131200.0
2010-11-30 10:35:00,14.03,14.04,14.0,14.01,376100.0,12.2065,12.2152,12.1804,12.1891,376100.0
2010-11-30 10:40:00,14.01,14.03,14.0,14.01,216400.0,12.1891,12.2065,12.1804,12.1891,216400.0
2010-11-30 10:45:00,14.02,14.02,13.99,14.01,210400.0,12.1978,12.1978,12.1717,12.1891,210400.0
2010-11-30 10:50:00,14.02,14.02,14.0,14.0,125600.0,12.1978,12.1978,12.1804,12.1804,125600.0
2010-11-30 10:55:00,14.0,14.01,14.0,14.0,287900.0,12.1804,12.1891,12.1804,12.1804,287900.0
2010-11-30 11:00:00,14.0,14.01,13.96,13.99,287300.0,12.1804,12.1891,12.1456,12.1717,287300.0
2010-11-30 11:05:00,13.98,13.98,13.96,13.96,253700.0,12.163,12.163,12.1456,12.1456,253700.0
2010-11-30 11:10:00,13.97,13.97,13.91,13.91,276700.0,12.1543,12.1543,12.1021,12.1021,276700.0
2010-11-30 11:15:00,13.91,13.92,13.82,13.82,586300.0,12.1021,12.1108,12.0237,12.0237,586300.0
2010-11-30 11:20:00,13.82,13.88,13.8,13.88,202100.0,12.0237,12.076,12.0063,12.076,202100.0
2010-11-30 11:25:00,13.88,13.93,13.87,13.93,138100.0,12.076,12.1195,12.0673,12.1195,138100.0
2010-11-30 11:30:00,13.93,13.93,13.87,13.89,167000.0,12.1195,12.1195,12.0673,12.0847,167000.0
2010-11-30 11:35:00,13.9,13.92,13.88,13.89,88600.0,12.0934,12.1108,12.076,12.0847,88600.0
2010-11-30 11:40:00,13.88,13.91,13.87,13.89,108700.0,12.076,12.1021,12.0673,12.0847,108700.0
2010-11-30 11:45:00,13.89,13.89,13.83,13.86,250300.0,12.0847,12.0847,12.0324,12.0586,250300.0
2010-11-30 11:50:00,13.85,13.85,13.8,13.81,290000.0,12.0499,12.0499,12.0063,12.015,290000.0
2010-11-30 11:55:00,13.81,13.82,13.76,13.77,171000.0,12.015,12.0237,11.9715,11.9802,171000.0
2010-11-30 12:00:00,13.77,13.8,13.74,13.76,255500.0,11.9802,12.0063,11.9541,11.9715,255500.0
2010-11-30 12:05:00,13.76,13.77,13.74,13.75,115600.0,11.9715,11.9802,11.9541,11.9628,115600.0
2010-11-30 12:10:00,13.75,13.76,13.75,13.75,181600.0,11.9628,11.9715,11.9628,11.9628,181600.0
2010-11-30 12:15:00,13.75,13.81,13.71,13.75,296100.0,11.9628,12.015,11.928,11.9628,296100.0
2010-11-30 12:20:00,13.75,13.79,13.75,13.78,168000.0,11.9628,11.9976,11.9628,11.9889,168000.0
2010-11-30 12:25:00,13.79,13.79,13.76,13.76,147900.0,11.9976,11.9976,11.9715,11.9715,147900.0
2010-11-30 12:30:00,13.76,13.77,13.73,13.73,149300.0,11.9715,11.9802,11.9454,11.9454,149300.0
2010-11-30 12:35:00,13.73,13.73,13.68,13.73,226800.0,11.9454,11.9454,11.9019,11.9454,226800.0
2010-11-30 12:40:00,13.73,13.74,13.7,13.73,93800.0,11.9454,11.9541,11.9193,11.9454,93800.0
2010-11-30 12:45:00,13.73,13.78,13.72,13.77,102000.0,11.9454,11.9889,11.9367,11.9802,102000.0
2010-11-30 12:50:00,13.76,13.76,13.72,13.72,94200.0,11.9715,11.9715,11.9367,11.9367,94200.0
2010-11-30 12:55:00,13.73,13.74,13.71,13.71,86200.0,11.9454,11.9541,11.928,11.928,86200.0
2010-11-30 13:00:00,13.71,13.79,13.71,13.77,221500.0,11.928,11.9976,11.928,11.9802,221500.0
2010-11-30 13:05:00,13.77,13.77,13.74,13.75,178000.0,11.9802,11.9802,11.9541,11.9628,178000.0
2010-11-30 13:10:00,13.75,13.86,13.73,13.85,296500.0,11.9628,12.0586,11.9454,12.0499,296500.0
2010-11-30 13:15:00,13.86,13.86,13.81,13.81,73700.0,12.0586,12.0586,12.015,12.015,73700.0
2010-11-30 13:20:00,13.81,13.85,13.8,13.83,91900.0,12.015,12.0499,12.0063,12.0324,91900.0
2010-11-30 13:25:00,13.83,13.9,13.81,13.86,165100.0,12.0324,12.0934,12.015,12.0586,165100.0
2010-11-30 13:30:00,13.86,13.87,13.82,13.84,178900.0,12.0586,12.0673,12.0237,12.0411,178900.0
2010-11-30 13:35:00,13.85,13.86,13.82,13.82,319400.0,12.0499,12.0586,12.0237,12.0237,319400.0
2010-11-30 13:40:00,13.82,13.83,13.76,13.77,77800.0,12.0237,12.0324,11.9715,11.9802,77800.0
2010-11-30 13:45:00,13.77,13.78,13.74,13.74,67500.0,11.9802,11.9889,11.9541,11.9541,67500.0
2010-11-30 13:50:00,13.74,13.75,13.71,13.73,90500.0,11.9541,11.9628,11.928,11.9454,90500.0
2010-11-30 13:55:00,13.73,13.78,13.72,13.77,202000.0,11.9454,11.9889,11.9367,11.9802,202000.0
2010-11-30 14:00:00,13.77,13.81,13.76,13.77,214200.0,11.9802,12.015,11.9715,11.9802,214200.0
2010-11-30 14:05:00,13.77,13.83,13.77,13.8,188000.0,11.9802,12.0324,11.9802,12.0063,188000.0
2010-11-30 14:10:00,13.8,13.81,13.78,13.78,62700.0,12.0063,12.015,11.9889,11.9889,62700.0
2010-11-30 14:15:00,13.78,13.78,13.74,13.76,108400.0,11.9889,11.9889,11.9541,11.9715,108400.0
2010-11-30 14:20:00,13.76,13.78,13.75,13.77,78500.0,11.9715,11.9889,11.9628,11.9802,78500.0
2010-11-30 14:25:00,13.76,13.78,13.76,13.77,133600.0,11.9715,11.9889,11.9715,11.9802,133600.0
2010-11-30 14:30:00,13.77,13.78,13.73,13.74,314300.0,11.9802,11.9889,11.9454,11.9541,314300.0
2010-11-30 14:35:00,13.74,13.76,13.72,13.72,91200.0,11.9541,11.9715,11.9367,11.9367,91200.0
2010-11-30 14:40:00,13.72,13.75,13.69,13.72,403800.0,11.9367,11.9628,11.9106,11.9367,403800.0
2010-11-30 14:45:00,13.72,13.74,13.71,13.71,250100.0,11.9367,11.9541,11.928,11.928,250100.0
2010-11-30 14:50:00,13.71,13.85,13.7,13.85,215300.0,11.928,12.0499,11.9193,12.0499,215300.0
2010-11-30 14:55:00,13.85,13.89,13.8,13.82,208400.0,12.0499,12.0847,12.0063,12.0237,208400.0
2010-11-30 15:00:00,13.83,13.86,13.81,13.84,384400.0,12.0324,12.0586,12.015,12.0411,384400.0
2010-11-30 15:05:00,13.84,13.85,13.77,13.8,264900.0,12.0411,12.0499,11.9802,12.0063,264900.0
2010-11-30 15:10:00,13.81,13.82,13.78,13.78,221300.0,12.015,12.0237,11.9889,11.9889,221300.0
2010-11-30 15:15:00,13.78,13.79,13.74,13.74,284600.0,11.9889,11.9976,11.9541,11.9541,284600.0
2010-11-30 15:20:00,13.74,13.78,13.73,13.76,244800.0,11.9541,11.9889,11.9454,11.9715,244800.0
2010-11-30 15:25:00,13.76,13.77,13.74,13.75,245800.0,11.9715,11.9802,11.9541,11.9628,245800.0
2010-11-30 15:30:00,13.74,13.75,13.67,13.72,856300.0,11.9541,11.9628,11.8932,11.9367,856300.0
2010-11-30 15:35:00,13.73,13.81,13.72,13.77,309800.0,11.9454,12.015,11.9367,11.9802,309800.0
2010-11-30 15:40:00,13.77,13.79,13.72,13.79,553900.0,11.9802,11.9976,11.9367,11.9976,553900.0
2010-11-30 15:45:00,13.78,13.87,13.76,13.85,425900.0,11.9889,12.0673,11.9715,12.0499,425900.0
2010-11-30 15:50:00,13.85,13.9,13.82,13.9,490600.0,12.0499,12.0934,12.0237,12.0934,490600.0
2010-11-30 15:55:00,13.9,13.9,13.71,13.71,1512800.0,12.0934,12.0934,11.928,11.928,1512800.0
2010-12-01 09:30:00,13.96,13.99,13.92,13.96,367000.0,12.1456,12.1717,12.1108,12.1456,367000.0
2010-12-01 09:35:00,13.97,14.07,13.95,14.0,344000.0,12.1543,12.2413,12.1369,12.1804,344000.0
2010-12-01 09:40:00,14.01,14.06,13.95,13.96,245500.0,12.1891,12.2326,12.1369,12.1456,245500.0
2010-12-01 09:45:00,13.97,13.99,13.9,13.92,188500.0,12.1543,12.1717,12.0934,12.1108,188500.0
2010-12-01 09:50:00,13.93,14.02,13.91,14.02,180900.0,12.1195,12.1978,12.1021,12.1978,180900.0
2010-12-01 09:55:00,14.01,14.02,13.94,13.97,152600.0,12.1891,12.1978,12.1282,12.1543,152600.0
2010-12-01 10:00:00,13.98,14.03,13.97,14.02,132300.0,12.163,12.2065,12.1543,12.1978,132300.0
2010-12-01 10:05:00,14.02,14.08,13.97,13.98,199400.0,12.1978,12.25,12.1543,12.163,199400.0
2010-12-01 10:10:00,13.98,13.99,13.96,13.96,183900.0,12.163,12.1717,12.1456,12.1456,183900.0
2010-12-01 10:15:00,13.96,13.98,13.96,13.97,148600.0,12.1456,12.163,12.1456,12.1543,148600.0
2010-12-01 10:20:00,13.97,13.98,13.96,13.97,86100.0,12.1543,12.163,12.1456,12.1543,86100.0
2010-12-01 10:25:00,13.97,13.98,13.92,13.93,235000.0,12.1543,12.163,12.1108,12.1195,235000.0
2010-12-01 10:30:00,13.93,13.95,13.88,13.93,257800.0,12.1195,12.1369,12.076,12.1195,257800.0
2010-12-01 10:35:00,13.92,13.93,13.87,13.87,105700.0,12.1108,12.1195,12.0673,12.0673,105700.0
2010-12-01 10:40:00,13.88,13.92,13.87,13.91,130000.0,12.076,12.1108,12.0673,12.1021,130000.0
2010-12-01 10:45:00,13.92,13.93,13.83,13.85,168600.0,12.1108,12.1195,12.0324,12.0499,168600.0
2010-12-01 10:50:00,13.85,13.9,13.85,13.86,132100.0,12.0499,12.0934,12.0499,12.0586,132100.0
2010-12-01 10:55:00,13.86,13.87,13.84,13.84,102100.0,12.0586,12.0673,12.0411,12.0411,102100.0
2010-12-01 11:00:00,13.85,13.88,13.84,13.86,159100.0,12.0499,12.076,12.0411,12.0586,159100.0
2010-12-01 11:05:00,13.86,13.86,13.8,13.81,149000.0,12.0586,12.0586,12.0063,12.015,149000.0
2010-12-01 11:10:00,13.81,13.84,13.8,13.84,76900.0,12.015,12.0411,12.0063,12.0411,76900.0
2010-12-01 11:15:00,13.84,13.84,13.76,13.76,159400.0,12.0411,12.0411,11.9715,11.9715,159400.0
2010-12-01 11:20:00,13.76,13.78,13.75,13.78,75900.0,11.9715,11.9889,11.9628,11.9889,75900.0
2010-12-01 11:25:00,13.78,13.78,13.76,13.76,38500.0,11.9889,11.9889,11.9715,11.9715,38500.0
2010-12-01 11:30:00,13.76,13.78,13.76,13.77,46600.0,11.9715,11.9889,11.9715,11.9802,46600.0
2010-12-01 11:35:00,13.77,13.8,13.76,13.8,71200.0,11.9802,12.0063,11.9715,12.0063,71200.0
2010-12-01 11:40:00,13.79,13.84,13.79,13.83,129300.0,11.9976,12.0411,11.9976,12.0324,129300.0
2010-12-01 11:45:00,13.84,13.9,13.83,13.9,110500.0,12.0411,12.0934,12.0324,12.0934,110500.0
2010-12-01 11:50:00,13.9,13.97,13.9,13.96,187900.0,12.0934,12.1543,12.0934,12.1456,187900.0
2010-12-01 11:55:00,13.97,13.98,13.92,13.94,122200.0,12.1543,12.163,12.1108,12.1282,122200.0
2010-12-01 12:00:00,13.94,14.02,13.94,13.99,209900.0,12.1282,12.1978,12.1282,12.1717,209900.0
2010-12-01 12:05:00,14.0,14.03,13.91,13.91,182300.0,12.1804,12.2065,12.1021,12.1021,182300.0
2010-12-01 12:10:00,13.92,13.94,13.88,13.88,58100.0,12.1108,12.1282,12.076,12.076,58100.0
2010-12-01 12:15:00,13.88,13.91,13.87,13.89,46200.0,12.076,12.1021,12.0673,12.0847,46200.0
2010-12-01 12:20:00,13.9,13.92,13.89,13.9,22600.0,12.0934,12.1108,12.0847,12.0934,22600.0
2010-12-01 12:25:00,13.91,13.92,13.89,13.91,71100.0,12.1021,12.1108,12.0847,12.1021,71100.0
2010-12-01 12:30:00,13.91,13.92,13.87,13.89,42800.0,12.1021,12.1108,12.0673,12.0847,42800.0
2010-12-01 12:35:00,13.88,13.91,13.87,13.91,69200.0,12.076,12.1021,12.0673,12.1021,69200.0
2010-12-01 12:40:00,13.9,13.95,13.9,13.94,26100.0,12.0934,12.1369,12.0934,12.1282,26100.0
2010-12-01 12:45:00,13.94,13.95,13.93,13.94,38900.0,12.1282,12.1369,12.1195,12.1282,38900.0
2010-12-01 12:50:00,13.94,13.96,13.93,13.95,19500.0,12.1282,12.1456,12.1195,12.1369,19500.0
2010-12-01 12:55:00,13.95,13.99,13.95,13.98,28600.0,12.1369,12.1717,12.1369,12.163,28600.0
2010-12-01 13:00:00,13.99,14.06,13.98,14.05,294400.0,12.1717,12.2326,12.163,12.2239,294400.0
2010-12-01 13:05:00,14.06,14.08,14.02,14.02,135900.0,12.2326,12.25,12.1978,12.1978,135900.0
2010-12-01 13:10:00,14.02,14.07,14.02,14.07,150200.0,12.1978,12.2413,12.1978,12.2413,150200.0
2010-12-01 13:15:00,14.07,14.09,14.05,14.06,183700.0,12.2413,12.2587,12.2239,12.2326,183700.0
2010-12-01 13:20:00,14.06,14.07,14.04,14.05,74100.0,12.2326,12.2413,12.2152,12.2239,74100.0
2010-12-01 13:25:00,14.05,14.05,14.01,14.02,106200.0,12.2239,12.2239,12.1891,12.1978,106200.0
2010-12-01 13:30:00,14.03,14.06,14.02,14.04,47700.0,12.2065,12.2326,12.1978,12.2152,47700.0
2010-12-01 13:35:00,14.05,14.06,14.03,14.06,61300.0,12.2239,12.2326,12.2065,12.2326,61300.0
2010-12-01 13:40:00,14.06,14.06,14.04,14.06,45000.0,12.2326,12.2326,12.2152,12.2326,45000.0
2010-12-01 13:45:00,14.06,14.07,14.05,14.07,38400.0,12.2326,12.2413,12.2239,12.2413,38400.0
2010-12-01 13:50:00,14.06,14.1,14.06,14.08,64900.0,12.2326,12.2674,12.2326,12.25,64900.0
2010-12-01 13:55:00,14.09,14.09,14.06,14.06,48700.0,12.2587,12.2587,12.2326,12.2326,48700.0
2010-12-01 14:00:00,14.06,14.07,14.04,14.05,55800.0,12.2326,12.2413,12.2152,12.2239,55800.0
2010-12-01 14:05:00,14.06,14.07,14.04,14.06,32500.0,12.2326,12.2413,12.2152,12.2326,32500.0
2010-12-01 14:10:00,14.06,14.06,14.0,14.01,80600.0,12.2326,12.2326,12.1804,12.1891,80600.0
2010-12-01 14:15:00,14.01,14.02,13.98,14.02,63900.0,12.1891,12.1978,12.163,12.1978,63900.0
2010-12-01 14:20:00,14.01,14.02,13.99,13.99,53200.0,12.1891,12.1978,12.1717,12.1717,53200.0
2010-12-01 14:25:00,14.0,14.01,13.99,14.0,26900.0,12.1804,12.1891,12.1717,12.1804,26900.0
2010-12-01 14:30:00,13.99,14.01,13.99,14.0,73400.0,12.1717,12.1891,12.1717,12.1804,73400.0
2010-12-01 14:35:00,14.0,14.0,13.99,14.0,25100.0,12.1804,12.1804,12.1717,12.1804,25100.0
2010-12-01 14:40:00,14.0,14.0,13.98,13.98,35900.0,12.1804,12.1804,12.163,12.163,35900.0
2010-12-01 14:45:00,13.98,13.99,13.97,13.98,40400.0,12.163,12.1717,12.1543,12.163,40400.0
2010-12-01 14:50:00,13.99,14.01,13.98,13.99,42100.0,12.1717,12.1891,12.163,12.1717,42100.0
2010-12-01 14:55:00,13.99,14.0,13.98,13.98,37000.0,12.1717,12.1804,12.163,12.163,37000.0
2010-12-01 15:00:00,13.99,13.99,13.95,13.97,42500.0,12.1717,12.1717,12.1369,12.1543,42500.0
2010-12-01 15:05:00,13.95,13.96,13.92,13.94,83400.0,12.1369,12.1456,12.1108,12.1282,83400.0
2010-12-01 15:10:00,13.94,13.97,13.91,13.92,68100.0,12.1282,12.1543,12.1021,12.1108,68100.0
2010-12-01 15:15:00,13.92,13.93,13.88,13.88,193400.0,12.1108,12.1195,12.076,12.076,193400.0
2010-12-01 15:20:00,13.88,13.88,13.79,13.8,432300.0,12.076,12.076,11.9976,12.0063,432300.0
2010-12-01 15:25:00,13.81,13.83,13.79,13.82,135600.0,12.015,12.0324,11.9976,12.0237,135600.0
2010-12-01 15:30:00,13.82,13.88,13.8,13.86,256900.0,12.0237,12.076,12.0063,12.0586,256900.0
2010-12-01 15:35:00,13.86,13.88,13.86,13.87,92800.0,12.0586,12.076,12.0586,12.0673,92800.0
2010-12-01 15:40:00,13.88,13.88,13.85,13.85,61200.0,12.076,12.076,12.0499,12.0499,61200.0
2010-12-01 15:45:00,13.85,13.9,13.85,13.87,156100.0,12.0499,12.0934,12.0499,12.0673,156100.0
2010-12-01 15:50:00,13.87,13.89,13.86,13.89,98700.0,12.0673,12.0847,12.0586,12.0847,98700.0
2010-12-01 15:55:00,13.88,13.89,13.85,13.87,285000.0,12.076,12.0847,12.0499,12.0673,285000.0
2010-12-02 09:30:00,13.77,13.93,13.77,13.9,122300.0,11.9802,12.1195,11.9802,12.0934,122300.0
2010-12-02 09:35:00,13.9,13.91,13.8,13.81,225200.0,12.0934,12.1021,12.0063,12.015,225200.0
2010-12-02 09:40:00,13.81,13.81,13.76,13.8,164400.0,12.015,12.015,11.9715,12.0063,164400.0
2010-12-02 09:45:00,13.8,13.83,13.79,13.8,185800.0,12.0063,12.0324,11.9976,12.0063,185800.0
2010-12-02 09:50:00,13.8,13.81,13.78,13.78,210200.0,12.0063,12.015,11.9889,11.9889,210200.0
2010-12-02 09:55:00,13.78,13.81,13.78,13.8,128900.0,11.9889,12.015,11.9889,12.0063,128900.0
2010-12-02 10:00:00,13.8,13.82,13.76,13.76,228000.0,12.0063,12.0237,11.9715,11.9715,228000.0
2010-12-02 10:05:00,13.76,13.79,13.76,13.76,276700.0,11.9715,11.9976,11.9715,11.9715,276700.0
2010-12-02 10:10:00,13.77,13.77,13.69,13.69,317400.0,11.9802,11.9802,11.9106,11.9106,317400.0
2010-12-02 10:15:00,13.69,13.74,13.65,13.66,354700.0,11.9106,11.9541,11.8758,11.8845,354700.0
2010-12-02 10:20:00,13.65,13.67,13.65,13.65,168100.0,11.8758,11.8932,11.8758,11.8758,168100.0
2010-12-02 10:25:00,13.65,13.66,13.51,13.54,590300.0,11.8758,11.8845,11.754,11.7801,590300.0
2010-12-02 10:30:00,13.53,13.62,13.5,13.59,378700.0,11.7714,11.8497,11.7453,11.8236,378700.0
2010-12-02 10:35:00,13.59,13.63,13.57,13.62,155000.0,11.8236,11.8584,11.8062,11.8497,155000.0
2010-12-02 10:40:00,13.61,13.62,13.6,13.61,198100.0,11.841,11.8497,11.8323,11.841,198100.0
2010-12-02 10:45:00,13.61,13.61,13.55,13.58,237300.0,11.841,11.841,11.7888,11.8149,237300.0
2010-12-02 10:50:00,13.59,13.59,13.49,13.54,365500.0,11.8236,11.8236,11.7366,11.7801,365500.0
2010-12-02 10:55:00,13.54,13.64,13.54,13.64,120900.0,11.7801,11.8671,11.7801,11.8671,120900.0
2010-12-02 11:00:00,13.65,13.67,13.64,13.64,82400.0,11.8758,11.8932,11.8671,11.8671,82400.0
2010-12-02 11:05:00,13.65,13.65,13.62,13.63,37200.0,11.8758,11.8758,11.8497,11.8584,37200.0
2010-12-02 11:10:00,13.63,13.64,13.6,13.64,70500.0,11.8584,11.8671,11.8323,11.8671,70500.0
2010-12-02 11:15:00,13.64,13.64,13.58,13.63,56600.0,11.8671,11.8671,11.8149,11.8584,56600.0
2010-12-02 11:20:00,13.63,13.67,13.62,13.64,83700.0,11.8584,11.8932,11.8497,11.8671,83700.0
2010-12-02 11:25:00,13.65,13.66,13.62,13.65,40800.0,11.8758,11.8845,11.8497,11.8758,40800.0
2010-12-02 11:30:00,13.65,13.66,13.62,13.62,40400.0,11.8758,11.8845,11.8497,11.8497,40400.0
2010-12-02 11:35:00,13.62,13.63,13.56,13.56,84300.0,11.8497,11.8584,11.7975,11.7975,84300.0
2010-12-02 11:40:00,13.56,13.57,13.55,13.56,115600.0,11.7975,11.8062,11.7888,11.7975,115600.0
2010-12-02 11:45:00,13.55,13.61,13.55,13.6,139700.0,11.7888,11.841,11.7888,11.8323,139700.0
2010-12-02 11:50:00,13.6,13.63,13.6,13.6,101700.0,11.8323,11.8584,11.8323,11.8323,101700.0
2010-12-02 11:55:00,13.6,13.61,13.6,13.6,16500.0,11.8323,11.841,11.8323,11.8323,16500.0
2010-12-02 12:00:00,13.61,13.61,13.6,13.6,48600.0,11.841,11.841,11.8323,11.8323,48600.0
2010-12-02 12:05:00,13.6,13.61,13.6,13.61,46200.0,11.8323,11.841,11.8323,11.841,46200.0
2010-12-02 12:10:00,13.6,13.61,13.56,13.57,44100.0,11.8323,11.841,11.7975,11.8062,44100.0
2010-12-02 12:15:00,13.56,13.59,13.56,13.57,75100.0,11.7975,11.8236,11.7975,11.8062,75100.0
2010-12-02 12:20:00,13.58,13.6,13.56,13.56,94300.0,11.8149,11.8323,11.7975,11.7975,94300.0
2010-12-02 12:25:00,13.56,13.57,13.55,13.56,68400.0,11.7975,11.8062,11.7888,11.7975,68400.0
2010-12-02 12:30:00,13.56,13.59,13.55,13.59,52100.0,11.7975,11.8236,11.7888,11.8236,52100.0
2010-12-02 12:35:00,13.59,13.6,13.57,13.57,44700.0,11.8236,11.8323,11.8062,11.8062,44700.0
2010-12-02 12:40:00,13.57,13.58,13.55,13.55,69900.0,11.8062,11.8149,11.7888,11.7888,69900.0
2010-12-02 12:45:00,13.55,13.56,13.52,13.53,173800.0,11.7888,11.7975,11.7627,11.7714,173800.0
2010-12-02 12:50:00,13.53,13.53,13.48,13.48,190400.0,11.7714,11.7714,11.7279,11.7279,190400.0
2010-12-02 12:55:00,13.48,13.51,13.46,13.5,204600.0,11.7279,11.754,11.7105,11.7453,204600.0
2010-12-02 13:00:00,13.51,13.55,13.5,13.53,150800.0,11.754,11.7888,11.7453,11.7714,150800.0
2010-12-02 13:05:00,13.54,13.55,13.53,13.54,100300.0,11.7801,11.7888,11.7714,11.7801,100300.0
2010-12-02 13:10:00,13.54,13.56,13.53,13.54,147900.0,11.7801,11.7975,11.7714,11.7801,147900.0
2010-12-02 13:15:00,13.53,13.59,13.53,13.57,112800.0,11.7714,11.8236,11.7714,11.8062,112800.0
2010-12-02 13:20:00,13.57,13.58,13.56,13.56,50200.0,11.8062,11.8149,11.7975,11.7975,50200.0
2010-12-02 13:25:00,13.56,13.57,13.53,13.53,66500.0,11.7975,11.8062,11.7714,11.7714,66500.0
2010-12-02 13:30:00,13.53,13.54,13.5,13.5,160400.0,11.7714,11.7801,11.7453,11.7453,160400.0
2010-12-02 13:35:00,13.5,13.53,13.49,13.49,142000.0,11.7453,11.7714,11.7366,11.7366,142000.0
2010-12-02 13:40:00,13.49,13.53,13.49,13.53,117100.0,11.7366,11.7714,11.7366,11.7714,117100.0
2010-12-02 13:45:00,13.52,13.55,13.5,13.5,75800.0,11.7627,11.7888,11.7453,11.7453,75800.0
2010-12-02 13:50:00,13.5,13.51,13.49,13.49,73300.0,11.7453,11.754,11.7366,11.7366,73300.0
2010-12-02 13:55:00,13.49,13.5,13.46,13.46,149100.0,11.7366,11.7453,11.7105,11.7105,149100.0
2010-12-02 14:00:00,13.46,13.47,13.46,13.47,73400.0,11.7105,11.7192,11.7105,11.7192,73400.0
2010-12-02 14:05:00,13.47,13.47,13.41,13.41,201500.0,11.7192,11.7192,11.667,11.667,201500.0
2010-12-02 14:10:00,13.42,13.43,13.38,13.43,192100.0,11.6757,11.6844,11.6409,11.6844,192100.0
2010-12-02 14:15:00,13.43,13.43,13.42,13.42,62500.0,11.6844,11.6844,11.6757,11.6757,62500.0
2010-12-02 14:20:00,13.43,13.45,13.42,13.45,89400.0,11.6844,11.7018,11.6757,11.7018,89400.0
2010-12-02 14:25:00,13.45,13.5,13.44,13.49,142400.0,11.7018,11.7453,11.6931,11.7366,142400.0
2010-12-02 14:30:00,13.49,13.51,13.47,13.5,170600.0,11.7366,11.754,11.7192,11.7453,170600.0
2010-12-02 14:35:00,13.49,13.52,13.49,13.51,165400.0,11.7366,11.7627,11.7366,11.754,165400.0
2010-12-02 14:40:00,13.51,13.52,13.47,13.49,536100.0,11.754,11.7627,11.7192,11.7366,536100.0
2010-12-02 14:45:00,13.49,13.51,13.46,13.46,115100.0,11.7366,11.754,11.7105,11.7105,115100.0
2010-12-02 14:50:00,13.46,13.47,13.44,13.45,116500.0,11.7105,11.7192,11.6931,11.7018,116500.0
2010-12-02 14:55:00,13.45,13.46,13.42,13.42,76000.0,11.7018,11.7105,11.6757,11.6757,76000.0
2010-12-02 15:00:00,13.43,13.45,13.42,13.45,154200.0,11.6844,11.7018,11.6757,11.7018,154200.0
2010-12-02 15:05:00,13.45,13.45,13.42,13.43,106900.0,11.7018,11.7018,11.6757,11.6844,106900.0
2010-12-02 15:10:00,13.43,13.45,13.42,13.45,167800.0,11.6844,11.7018,11.6757,11.7018,167800.0
2010-12-02 15:15:00,13.44,13.48,13.44,13.48,143200.0,11.6931,11.7279,11.6931,11.7279,143200.0
2010-12-02 15:20:00,13.48,13.51,13.47,13.51,138800.0,11.7279,11.754,11.7192,11.754,138800.0
2010-12-02 15:25:00,13.51,13.53,13.5,13.53,93900.0,11.754,11.7714,11.7453,11.7714,93900.0
2010-12-02 15:30:00,13.53,13.53,13.5,13.52,122300.0,11.7714,11.7714,11.7453,11.7627,122300.0
2010-12-02 15:35:00,13.52,13.53,13.51,13.52,69500.0,11.7627,11.7714,11.754,11.7627,69500.0
2010-12-02 15:40:00,13.53,13.55,13.52,13.55,171100.0,11.7714,11.7888,11.7627,11.7888,171100.0
2010-12-02 15:45:00,13.55,13.57,13.53,13.53,205600.0,11.7888,11.8062,11.7714,11.7714,205600.0
2010-12-02 15:50:00,13.54,13.54,13.52,13.53,137800.0,11.7801,11.7801,11.7627,11.7714,137800.0
2010-12-02 15:55:00,13.54,13.55,13.51,13.52,446300.0,11.7801,11.7888,11.754,11.7627,446300.0
2010-12-03 09:30:00,13.4,13.56,13.39,13.53,257300.0,11.6583,11.7975,11.6496,11.7714,257300.0
2010-12-03 09:35:00,13.53,13.62,13.49,13.55,163400.0,11.7714,11.8497,11.7366,11.7888,163400.0
2010-12-03 09:40:00,13.55,13.6,13.5,13.52,134600.0,11.7888,11.8323,11.7453,11.7627,134600.0
2010-12-03 09:45:00,13.53,13.59,13.51,13.58,86400.0,11.7714,11.8236,11.754,11.8149,86400.0
2010-12-03 09:50:00,13.58,13.58,13.51,13.53,94900.0,11.8149,11.8149,11.754,11.7714,94900.0
2010-12-03 09:55:00,13.54,13.59,13.53,13.58,50100.0,11.7801,11.8236,11.7714,11.8149,50100.0
2010-12-03 10:00:00,13.57,13.62,13.57,13.59,110400.0,11.8062,11.8497,11.8062,11.8236,110400.0
2010-12-03 10:05:00,13.6,13.61,13.58,13.58,99800.0,11.8323,11.841,11.8149,11.8149,99800.0
2010-12-03 10:10:00,13.57,13.6,13.57,13.6,105700.0,11.8062,11.8323,11.8062,11.8323,105700.0
2010-12-03 10:15:00,13.6,13.69,13.6,13.69,249100.0,11.8323,11.9106,11.8323,11.9106,249100.0
2010-12-03 10:20:00,13.69,13.74,13.68,13.71,287700.0,11.9106,11.9541,11.9019,11.928,287700.0
2010-12-03 10:25:00,13.7,13.74,13.69,13.74,204800.0,11.9193,11.9541,11.9106,11.9541,204800.0
2010-12-03 10:30:00,13.74,13.75,13.71,13.72,212900.0,11.9541,11.9628,11.928,11.9367,212900.0
2010-12-03 10:35:00,13.7,13.7,13.65,13.68,128700.0,11.9193,11.9193,11.8758,11.9019,128700.0
2010-12-03 10:40:00,13.67,13.7,13.67,13.69,74000.0,11.8932,11.9193,11.8932,11.9106,74000.0
2010-12-03 10:45:00,13.69,13.71,13.67,13.71,71100.0,11.9106,11.928,11.8932,11.928,71100.0
2010-12-03 10:50:00,13.71,13.71,13.68,13.7,91200.0,11.928,11.928,11.9019,11.9193,91200.0
2010-12-03 10:55:00,13.7,13.73,13.7,13.72,76900.0,11.9193,11.9454,11.9193,11.9367,76900.0
2010-12-03 11:00:00,13.72,13.77,13.72,13.76,137000.0,11.9367,11.9802,11.9367,11.9715,137000.0
2010-12-03 11:05:00,13.76,13.77,13.74,13.75,118200.0,11.9715,11.9802,11.9541,11.9628,118200.0
2010-12-03 11:10:00,13.76,13.76,13.74,13.75,79800.0,11.9715,11.9715,11.9541,11.9628,79800.0
2010-12-03 11:15:00,13.75,13.76,13.75,13.76,19800.0,11.9628,11.9715,11.9628,11.9715,19800.0
2010-12-03 11:20:00,13.76,13.76,13.73,13.74,58200.0,11.9715,11.9715,11.9454,11.9541,58200.0
2010-12-03 11:25:00,13.73,13.74,13.67,13.67,76000.0,11.9454,11.9541,11.8932,11.8932,76000.0
2010-12-03 11:30:00,13.68,13.68,13.65,13.65,38000.0,11.9019,11.9019,11.8758,11.8758,38000.0
2010-12-03 11:35:00,13.65,13.66,13.61,13.61,147700.0,11.8758,11.8845,11.841,11.841,147700.0
2010-12-03 11:40:00,13.62,13.65,13.62,13.65,62000.0,11.8497,11.8758,11.8497,11.8758,62000.0
2010-12-03 11:45:00,13.65,13.66,13.62,13.63,67900.0,11.8758,11.8845,11.8497,11.8584,67900.0
2010-12-03 11:50:00,13.64,13.69,13.63,13.67,62700.0,11.8671,11.9106,11.8584,11.8932,62700.0
2010-12-03 11:55:00,13.67,13.72,13.66,13.72,91200.0,11.8932,11.9367,11.8845,11.9367,91200.0
2010-12-03 12:00:00,13.71,13.77,13.71,13.77,65100.0,11.928,11.9802,11.928,11.9802,65100.0
2010-12-03 12:05:00,13.76,13.82,13.74,13.75,234000.0,11.9715,12.0237,11.9541,11.9628,234000.0
2010-12-03 12:10:00,13.75,13.8,13.75,13.76,105100.0,11.9628,12.0063,11.9628,11.9715,105100.0
2010-12-03 12:15:00,13.76,13.79,13.76,13.79,35100.0,11.9715,11.9976,11.9715,11.9976,35100.0
2010-12-03 12:20:00,13.79,13.79,13.76,13.77,35100.0,11.9976,11.9976,11.9715,11.9802,35100.0
2010-12-03 12:25:00,13.77,13.8,13.77,13.8,30700.0,11.9802,12.0063,11.9802,12.0063,30700.0
2010-12-03 12:30:00,13.79,13.8,13.78,13.79,50500.0,11.9976,12.0063,11.9889,11.9976,50500.0
2010-12-03 12:35:00,13.78,13.79,13.74,13.74,76300.0,11.9889,11.9976,11.9541,11.9541,76300.0
2010-12-03 12:40:00,13.74,13.77,13.74,13.76,69100.0,11.9541,11.9802,11.9541,11.9715,69100.0
2010-12-03 12:45:00,13.76,13.77,13.75,13.76,35300.0,11.9715,11.9802,11.9628,11.9715,35300.0
2010-12-03 12:50:00,13.77,13.77,13.75,13.76,63000.0,11.9802,11.9802,11.9628,11.9715,63000.0
2010-12-03 12:55:00,13.76,13.76,13.75,13.75,49200.0,11.9715,11.9715,11.9628,11.9628,49200.0
2010-12-03 13:00:00,13.76,13.76,13.75,13.76,39900.0,11.9715,11.9715,11.9628,11.9715,39900.0
2010-12-03 13:05:00,13.76,13.78,13.75,13.77,80900.0,11.9715,11.9889,11.9628,11.9802,80900.0
2010-12-03 13:10:00,13.77,13.79,13.77,13.77,83200.0,11.9802,11.9976,11.9802,11.9802,83200.0
2010-12-03 13:15:00,13.77,13.78,13.77,13.77,10400.0,11.9802,11.9889,11.9802,11.9802,10400.0
2010-12-03 13:20:00,13.77,13.78,13.75,13.75,141800.0,11.9802,11.9889,11.9628,11.9628,141800.0
2010-12-03 13:25:00,13.76,13.76,13.72,13.73,42300.0,11.9715,11.9715,11.9367,11.9454,42300.0
2010-12-03 13:30:00,13.73,13.75,13.73,13.74,71800.0,11.9454,11.9628,11.9454,11.9541,71800.0
2010-12-03 13:35:00,13.74,13.74,13.73,13.73,29000.0,11.9541,11.9541,11.9454,11.9454,29000.0
2010-12-03 13:40:00,13.73,13.74,13.71,13.71,87200.0,11.9454,11.9541,11.928,11.928,87200.0
2010-12-03 13:45:00,13.72,13.73,13.71,13.73,29800.0,11.9367,11.9454,11.928,11.9454,29800.0
2010-12-03 13:50:00,13.72,13.74,13.72,13.73,44500.0,11.9367,11.9541,11.9367,11.9454,44500.0
2010-12-03 13:55:00,13.73,13.74,13.73,13.74,22900.0,11.9454,11.9541,11.9454,11.9541,22900.0
2010-12-03 14:00:00,13.74,13.74,13.73,13.74,44100.0,11.9541,11.9541,11.9454,11.9541,44100.0
2010-12-03 14:05:00,13.73,13.77,13.71,13.71,150700.0,11.9454,11.9802,11.928,11.928,150700.0
2010-12-03 14:10:00,13.71,13.74,13.71,13.71,118900.0,11.928,11.9541,11.928,11.928,118900.0
2010-12-03 14:15:00,13.71,13.74,13.71,13.71,138800.0,11.928,11.9541,11.928,11.928,138800.0
2010-12-03 14:20:00,13.72,13.72,13.69,13.7,90300.0,11.9367,11.9367,11.9106,11.9193,90300.0
2010-12-03 14:25:00,13.69,13.71,13.69,13.7,79000.0,11.9106,11.928,11.9106,11.9193,79000.0
2010-12-03 14:30:00,13.7,13.73,13.7,13.73,73300.0,11.9193,11.9454,11.9193,11.9454,73300.0
2010-12-03 14:35:00,13.73,13.74,13.72,13.73,35500.0,11.9454,11.9541,11.9367,11.9454,35500.0
2010-12-03 14:40:00,13.74,13.74,13.73,13.73,79100.0,11.9541,11.9541,11.9454,11.9454,79100.0
2010-12-03 14:45:00,13.74,13.74,13.73,13.73,60200.0,11.9541,11.9541,11.9454,11.9454,60200.0
2010-12-03 14:50:00,13.73,13.74,13.73,13.73,77700.0,11.9454,11.9541,11.9454,11.9454,77700.0
2010-12-03 14:55:00,13.73,13.74,13.73,13.73,154900.0,11.9454,11.9541,11.9454,11.9454,154900.0
2010-12-03 15:00:00,13.73,13.73,13.7,13.71,90800.0,11.9454,11.9454,11.9193,11.928,90800.0
2010-12-03 15:05:00,13.71,13.71,13.7,13.71,69400.0,11.928,11.928,11.9193,11.928,69400.0
2010-12-03 15:10:00,13.71,13.71,13.7,13.71,53500.0,11.928,11.928,11.9193,11.928,53500.0
2010-12-03 15:15:00,13.71,13.72,13.7,13.71,194200.0,11.928,11.9367,11.9193,11.928,194200.0
2010-12-03 15:20:00,13.71,13.72,13.71,13.71,149300.0,11.928,11.9367,11.928,11.928,149300.0
2010-12-03 15:25:00,13.72,13.72,13.65,13.65,195300.0,11.9367,11.9367,11.8758,11.8758,195300.0
2010-12-03 15:30:00,13.66,13.72,13.65,13.72,262200.0,11.8845,11.9367,11.8758,11.9367,262200.0
2010-12-03 15:35:00,13.71,13.71,13.63,13.64,358700.0,11.928,11.928,11.8584,11.8671,358700.0
2010-12-03 15:40:00,13.64,13.65,13.6,13.6,379100.0,11.8671,11.8758,11.8323,11.8323,379100.0
2010-12-03 15:45:00,13.6,13.69,13.59,13.68,518100.0,11.8323,11.9106,11.8236,11.9019,518100.0
2010-12-03 15:50:00,13.68,13.69,13.64,13.66,252600.0,11.9019,11.9106,11.8671,11.8845,252600.0
2010-12-03 15:55:00,13.67,13.67,13.61,13.64,462100.0,11.8932,11.8932,11.841,11.8671,462100.0
2010-12-06 09:30:00,13.59,13.73,13.55,13.7,144000.0,11.8236,11.9454,11.7888,11.9193,144000.0
2010-12-06 09:35:00,13.7,13.74,13.65,13.74,150800.0,11.9193,11.9541,11.8758,11.9541,150800.0
2010-12-06 09:40:00,13.74,13.75,13.69,13.69,188700.0,11.9541,11.9628,11.9106,11.9106,188700.0
2010-12-06 09:45:00,13.69,13.69,13.64,13.66,109400.0,11.9106,11.9106,11.8671,11.8845,109400.0
2010-12-06 09:50:00,13.66,13.67,13.61,13.61,225300.0,11.8845,11.8932,11.841,11.841,225300.0
2010-12-06 09:55:00,13.61,13.62,13.6,13.61,100300.0,11.841,11.8497,11.8323,11.841,100300.0
2010-12-06 10:00:00,13.61,13.64,13.61,13.63,149700.0,11.841,11.8671,11.841,11.8584,149700.0
2010-12-06 10:05:00,13.63,13.63,13.59,13.61,252600.0,11.8584,11.8584,11.8236,11.841,252600.0
2010-12-06 10:10:00,13.61,13.61,13.52,13.52,187500.0,11.841,11.841,11.7627,11.7627,187500.0
2010-12-06 10:15:00,13.52,13.57,13.52,13.56,152500.0,11.7627,11.8062,11.7627,11.7975,152500.0
2010-12-06 10:20:00,13.57,13.62,13.56,13.61,69200.0,11.8062,11.8497,11.7975,11.841,69200.0
2010-12-06 10:25:00,13.6,13.62,13.59,13.6,146800.0,11.8323,11.8497,11.8236,11.8323,146800.0
2010-12-06 10:30:00,13.6,13.6,13.56,13.56,89700.0,11.8323,11.8323,11.7975,11.7975,89700.0
2010-12-06 10:35:00,13.56,13.59,13.55,13.55,66200.0,11.7975,11.8236,11.7888,11.7888,66200.0
2010-12-06 10:40:00,13.55,13.55,13.52,13.53,68100.0,11.7888,11.7888,11.7627,11.7714,68100.0
2010-12-06 10:45:00,13.52,13.54,13.5,13.54,77400.0,11.7627,11.7801,11.7453,11.7801,77400.0
2010-12-06 10:50:00,13.54,13.54,13.5,13.52,69900.0,11.7801,11.7801,11.7453,11.7627,69900.0
2010-12-06 10:55:00,13.52,13.52,13.46,13.5,129300.0,11.7627,11.7627,11.7105,11.7453,129300.0
2010-12-06 11:00:00,13.5,13.54,13.49,13.54,48000.0,11.7453,11.7801,11.7366,11.7801,48000.0
2010-12-06 11:05:00,13.53,13.53,13.5,13.51,41800.0,11.7714,11.7714,11.7453,11.754,41800.0
2010-12-06 11:10:00,13.51,13.52,13.34,13.34,418300.0,11.754,11.7627,11.6061,11.6061,418300.0
2010-12-06 11:15:00,13.34,13.42,13.31,13.42,159900.0,11.6061,11.6757,11.58,11.6757,159900.0
2010-12-06 11:20:00,13.42,13.47,13.41,13.44,145500.0,11.6757,11.7192,11.667,11.6931,145500.0
2010-12-06 11:25:00,13.44,13.44,13.36,13.38,180000.0,11.6931,11.6931,11.6235,11.6409,180000.0
2010-12-06 11:30:00,13.39,13.41,13.37,13.41,63100.0,11.6496,11.667,11.6322,11.667,63100.0
2010-12-06 11:35:00,13.41,13.41,13.37,13.37,45300.0,11.667,11.667,11.6322,11.6322,45300.0
2010-12-06 11:40:00,13.37,13.43,13.37,13.43,61000.0,11.6322,11.6844,11.6322,11.6844,61000.0
2010-12-06 11:45:00,13.43,13.45,13.42,13.43,108200.0,11.6844,11.7018,11.6757,11.6844,108200.0
2010-12-06 11:50:00,13.43,13.45,13.42,13.44,54500.0,11.6844,11.7018,11.6757,11.6931,54500.0
2010-12-06 11:55:00,13.44,13.45,13.43,13.45,41500.0,11.6931,11.7018,11.6844,11.7018,41500.0
2010-12-06 12:00:00,13.45,13.45,13.39,13.39,55800.0,11.7018,11.7018,11.6496,11.6496,55800.0
2010-12-06 12:05:00,13.4,13.41,13.36,13.36,75500.0,11.6583,11.667,11.6235,11.6235,75500.0
2010-12-06 12:10:00,13.36,13.37,13.31,13.36,175200.0,11.6235,11.6322,11.58,11.6235,175200.0
2010-12-06 12:15:00,13.36,13.39,13.34,13.39,42900.0,11.6235,11.6496,11.6061,11.6496,42900.0
2010-12-06 12:20:00,13.38,13.41,13.36,13.37,67200.0,11.6409,11.667,11.6235,11.6322,67200.0
2010-12-06 12:25:00,13.37,13.39,13.36,13.39,67800.0,11.6322,11.6496,11.6235,11.6496,67800.0
2010-12-06 12:30:00,13.39,13.4,13.32,13.34,124500.0,11.6496,11.6583,11.5887,11.6061,124500.0
2010-12-06 12:35:00,13.34,13.38,13.32,13.38,51500.0,11.6061,11.6409,11.5887,11.6409,51500.0
2010-12-06 12:40:00,13.37,13.38,13.35,13.36,72100.0,11.6322,11.6409,11.6148,11.6235,72100.0
2010-12-06 12:45:00,13.35,13.36,13.31,13.31,179700.0,11.6148,11.6235,11.58,11.58,179700.0
2010-12-06 12:50:00,13.31,13.33,13.31,13.32,46700.0,11.58,11.5974,11.58,11.5887,46700.0
2010-12-06 12:55:00,13.32,13.4,13.32,13.4,92700.0,11.5887,11.6583,11.5887,11.6583,92700.0
2010-12-06 13:00:00,13.4,13.4,13.35,13.36,108100.0,11.6583,11.6583,11.6148,11.6235,108100.0
2010-12-06 13:05:00,13.36,13.37,13.35,13.36,68100.0,11.6235,11.6322,11.6148,11.6235,68100.0
2010-12-06 13:10:00,13.37,13.39,13.36,13.38,20200.0,11.6322,11.6496,11.6235,11.6409,20200.0
2010-12-06 13:15:00,13.38,13.4,13.35,13.35,72500.0,11.6409,11.6583,11.6148,11.6148,72500.0
2010-12-06 13:20:00,13.35,13.4,13.34,13.37,116100.0,11.6148,11.6583,11.6061,11.6322,116100.0
2010-12-06 13:25:00,13.37,13.38,13.35,13.35,60200.0,11.6322,11.6409,11.6148,11.6148,60200.0
2010-12-06 13:30:00,13.35,13.36,13.33,13.33,93200.0,11.6148,11.6235,11.5974,11.5974,93200.0
2010-12-06 13:35:00,13.34,13.37,13.33,13.36,73800.0,11.6061,11.6322,11.5974,11.6235,73800.0
2010-12-06 13:40:00,13.36,13.39,13.35,13.37,139900.0,11.6235,11.6496,11.6148,11.6322,139900.0
2010-12-06 13:45:00,13.38,13.39,13.35,13.35,80200.0,11.6409,11.6496,11.6148,11.6148,80200.0
2010-12-06 13:50:00,13.36,13.36,13.32,13.35,174000.0,11.6235,11.6235,11.5887,11.6148,174000.0
2010-12-06 13:55:00,13.35,13.38,13.34,13.38,114900.0,11.6148,11.6409,11.6061,11.6409,114900.0
2010-12-06 14:00:00,13.38,13.42,13.37,13.42,171700.0,11.6409,11.6757,11.6322,11.6757,171700.0
2010-12-06 14:05:00,13.42,13.46,13.42,13.46,155600.0,11.6757,11.7105,11.6757,11.7105,155600.0
2010-12-06 14:10:00,13.46,13.5,13.44,13.44,175200.0,11.7105,11.7453,11.6931,11.6931,175200.0
2010-12-06 14:15:00,13.44,13.48,13.43,13.48,58000.0,11.6931,11.7279,11.6844,11.7279,58000.0
2010-12-06 14:20:00,13.48,13.48,13.45,13.48,78700.0,11.7279,11.7279,11.7018,11.7279,78700.0
2010-12-06 14:25:00,13.48,13.48,13.45,13.45,61000.0,11.7279,11.7279,11.7018,11.7018,61000.0
2010-12-06 14:30:00,13.45,13.48,13.45,13.47,89500.0,11.7018,11.7279,11.7018,11.7192,89500.0
2010-12-06 14:35:00,13.48,13.5,13.47,13.48,105100.0,11.7279,11.7453,11.7192,11.7279,105100.0
2010-12-06 14:40:00,13.49,13.49,13.43,13.45,104200.0,11.7366,11.7366,11.6844,11.7018,104200.0
2010-12-06 14:45:00,13.45,13.46,13.42,13.42,94000.0,11.7018,11.7105,11.6757,11.6757,94000.0
2010-12-06 14:50:00,13.43,13.46,13.42,13.46,69700.0,11.6844,11.7105,11.6757,11.7105,69700.0
2010-12-06 14:55:00,13.45,13.48,13.45,13.48,83000.0,11.7018,11.7279,11.7018,11.7279,83000.0
2010-12-06 15:00:00,13.48,13.49,13.47,13.48,43900.0,11.7279,11.7366,11.7192,11.7279,43900.0
2010-12-06 15:05:00,13.48,13.5,13.48,13.48,64700.0,11.7279,11.7453,11.7279,11.7279,64700.0
2010-12-06 15:10:00,13.49,13.53,13.48,13.53,151500.0,11.7366,11.7714,11.7279,11.7714,151500.0
2010-12-06 15:15:00,13.53,13.54,13.52,13.54,111200.0,11.7714,11.7801,11.7627,11.7801,111200.0
2010-12-06 15:20:00,13.53,13.54,13.41,13.41,222600.0,11.7714,11.7801,11.667,11.667,222600.0
2010-12-06 15:25:00,13.42,13.42,13.35,13.35,146700.0,11.6757,11.6757,11.6148,11.6148,146700.0
2010-12-06 15:30:00,13.36,13.42,13.35,13.42,186500.0,11.6235,11.6757,11.6148,11.6757,186500.0
2010-12-06 15:35:00,13.42,13.48,13.41,13.45,196000.0,11.6757,11.7279,11.667,11.7018,196000.0
2010-12-06 15:40:00,13.46,13.52,13.45,13.51,202100.0,11.7105,11.7627,11.7018,11.754,202100.0
2010-12-06 15:45:00,13.52,13.53,13.49,13.5,249400.0,11.7627,11.7714,11.7366,11.7453,249400.0
2010-12-06 15:50:00,13.5,13.51,13.44,13.44,232400.0,11.7453,11.754,11.6931,11.6931,232400.0
2010-12-06 15:55:00,13.44,13.48,13.44,13.46,181400.0,11.6931,11.7279,11.6931,11.7105,181400.0
2010-12-07 09:30:00,13.59,13.63,13.5,13.58,208800.0,11.8236,11.8584,11.7453,11.8149,208800.0
2010-12-07 09:35:00,13.59,13.62,13.51,13.57,118100.0,11.8236,11.8497,11.754,11.8062,118100.0
2010-12-07 09:40:00,13.56,13.62,13.5,13.5,169000.0,11.7975,11.8497,11.7453,11.7453,169000.0
2010-12-07 09:45:00,13.51,13.51,13.39,13.39,216500.0,11.754,11.754,11.6496,11.6496,216500.0
2010-12-07 09:50:00,13.39,13.4,13.32,13.38,254900.0,11.6496,11.6583,11.5887,11.6409,254900.0
2010-12-07 09:55:00,13.38,13.41,13.29,13.29,235100.0,11.6409,11.667,11.5626,11.5626,235100.0
2010-12-07 10:00:00,13.3,13.31,13.17,13.17,511900.0,11.5713,11.58,11.4582,11.4582,511900.0
2010-12-07 10:05:00,13.17,13.18,13.07,13.15,677300.0,11.4582,11.4669,11.3712,11.4408,677300.0
2010-12-07 10:10:00,13.15,13.19,13.13,13.16,171100.0,11.4408,11.4756,11.4234,11.4495,171100.0
2010-12-07 10:15:00,13.17,13.31,13.16,13.31,372800.0,11.4582,11.58,11.4495,11.58,372800.0
2010-12-07 10:20:00,13.3,13.3,13.2,13.22,350400.0,11.5713,11.5713,11.4843,11.5017,350400.0
2010-12-07 10:25:00,13.22,13.25,13.18,13.19,171000.0,11.5017,11.5278,11.4669,11.4756,171000.0
2010-12-07 10:30:00,13.19,13.5,13.14,13.14,496800.0,11.4756,11.7453,11.4321,11.4321,496800.0
2010-12-07 10:35:00,13.15,13.17,13.11,13.15,218500.0,11.4408,11.4582,11.406,11.4408,218500.0
2010-12-07 10:40:00,13.14,13.16,13.13,13.16,195600.0,11.4321,11.4495,11.4234,11.4495,195600.0
2010-12-07 10:45:00,13.15,13.17,13.14,13.15,202300.0,11.4408,11.4582,11.4321,11.4408,202300.0
2010-12-07 10:50:00,13.16,13.2,13.15,13.17,98700.0,11.4495,11.4843,11.4408,11.4582,98700.0
2010-12-07 10:55:00,13.17,13.18,13.15,13.17,137800.0,11.4582,11.4669,11.4408,11.4582,137800.0
2010-12-07 11:00:00,13.16,13.2,13.15,13.2,103400.0,11.4495,11.4843,11.4408,11.4843,103400.0
2010-12-07 11:05:00,13.2,13.27,13.19,13.27,369900.0,11.4843,11.5452,11.4756,11.5452,369900.0
2010-12-07 11:10:00,13.26,13.31,13.24,13.3,240100.0,11.5365,11.58,11.5191,11.5713,240100.0
2010-12-07 11:15:00,13.29,13.31,13.27,13.27,170000.0,11.5626,11.58,11.5452,11.5452,170000.0
2010-12-07 11:20:00,13.27,13.32,13.27,13.31,87300.0,11.5452,11.5887,11.5452,11.58,87300.0
2010-12-07 11:25:00,13.28,13.34,13.28,13.31,84100.0,11.5539,11.6061,11.5539,11.58,84100.0
2010-12-07 11:30:00,13.31,13.35,13.31,13.33,110200.0,11.58,11.6148,11.58,11.5974,110200.0
2010-12-07 11:35:00,13.34,13.37,13.34,13.35,76900.0,11.6061,11.6322,11.6061,11.6148,76900.0
2010-12-07 11:40:00,13.35,13.36,13.34,13.36,31900.0,11.6148,11.6235,11.6061,11.6235,31900.0
2010-12-07 11:45:00,13.35,13.36,13.34,13.35,88100.0,11.6148,11.6235,11.6061,11.6148,88100.0
2010-12-07 11:50:00,13.35,13.36,13.32,13.33,76900.0,11.6148,11.6235,11.5887,11.5974,76900.0
2010-12-07 11:55:00,13.33,13.34,13.28,13.28,91900.0,11.5974,11.6061,11.5539,11.5539,91900.0
2010-12-07 12:00:00,13.28,13.34,13.28,13.34,109400.0,11.5539,11.6061,11.5539,11.6061,109400.0
2010-12-07 12:05:00,13.34,13.34,13.27,13.28,70100.0,11.6061,11.6061,11.5452,11.5539,70100.0
2010-12-07 12:10:00,13.27,13.3,13.27,13.3,40200.0,11.5452,11.5713,11.5452,11.5713,40200.0
2010-12-07 12:15:00,13.29,13.3,13.27,13.28,63700.0,11.5626,11.5713,11.5452,11.5539,63700.0
2010-12-07 12:20:00,13.27,13.28,13.25,13.26,45300.0,11.5452,11.5539,11.5278,11.5365,45300.0
2010-12-07 12:25:00,13.26,13.27,13.25,13.26,40300.0,11.5365,11.5452,11.5278,11.5365,40300.0
2010-12-07 12:30:00,13.26,13.28,13.26,13.27,23400.0,11.5365,11.5539,11.5365,11.5452,23400.0
2010-12-07 12:35:00,13.27,13.28,13.25,13.25,36000.0,11.5452,11.5539,11.5278,11.5278,36000.0
2010-12-07 12:40:00,13.26,13.28,13.25,13.27,66200.0,11.5365,11.5539,11.5278,11.5452,66200.0
2010-12-07 12:45:00,13.27,13.27,13.25,13.25,38500.0,11.5452,11.5452,11.5278,11.5278,38500.0
2010-12-07 12:50:00,13.25,13.25,13.24,13.25,35300.0,11.5278,11.5278,11.5191,11.5278,35300.0
2010-12-07 12:55:00,13.24,13.26,13.23,13.26,66500.0,11.5191,11.5365,11.5104,11.5365,66500.0
2010-12-07 13:00:00,13.26,13.3,13.25,13.28,118600.0,11.5365,11.5713,11.5278,11.5539,118600.0
2010-12-07 13:05:00,13.29,13.31,13.28,13.31,70200.0,11.5626,11.58,11.5539,11.58,70200.0
2010-12-07 13:10:00,13.3,13.33,13.3,13.33,64300.0,11.5713,11.5974,11.5713,11.5974,64300.0
2010-12-07 13:15:00,13.33,13.34,13.32,13.32,29200.0,11.5974,11.6061,11.5887,11.5887,29200.0
2010-12-07 13:20:00,13.32,13.33,13.29,13.3,86000.0,11.5887,11.5974,11.5626,11.5713,86000.0
2010-12-07 13:25:00,13.3,13.3,13.28,13.29,47400.0,11.5713,11.5713,11.5539,11.5626,47400.0
2010-12-07 13:30:00,13.28,13.3,13.27,13.3,57500.0,11.5539,11.5713,11.5452,11.5713,57500.0
2010-12-07 13:35:00,13.3,13.3,13.25,13.25,130400.0,11.5713,11.5713,11.5278,11.5278,130400.0
2010-12-07 13:40:00,13.25,13.26,13.24,13.24,76100.0,11.5278,11.5365,11.5191,11.5191,76100.0
2010-12-07 13:45:00,13.25,13.25,13.19,13.22,207500.0,11.5278,11.5278,11.4756,11.5017,207500.0
2010-12-07 13:50:00,13.21,13.22,13.18,13.18,70200.0,11.493,11.5017,11.4669,11.4669,70200.0
2010-12-07 13:55:00,13.19,13.19,13.17,13.18,94500.0,11.4756,11.4756,11.4582,11.4669,94500.0
2010-12-07 14:00:00,13.18,13.19,13.16,13.17,77200.0,11.4669,11.4756,11.4495,11.4582,77200.0
2010-12-07 14:05:00,13.17,13.17,13.15,13.16,58100.0,11.4582,11.4582,11.4408,11.4495,58100.0
2010-12-07 14:10:00,13.16,13.17,13.15,13.15,61800.0,11.4495,11.4582,11.4408,11.4408,61800.0
2010-12-07 14:15:00,13.15,13.16,13.15,13.15,40200.0,11.4408,11.4495,11.4408,11.4408,40200.0
2010-12-07 14:20:00,13.15,13.16,13.15,13.15,60200.0,11.4408,11.4495,11.4408,11.4408,60200.0
2010-12-07 14:25:00,13.16,13.16,13.15,13.16,57600.0,11.4495,11.4495,11.4408,11.4495,57600.0
2010-12-07 14:30:00,13.15,13.15,13.13,13.15,149900.0,11.4408,11.4408,11.4234,11.4408,149900.0
2010-12-07 14:35:00,13.16,13.19,13.14,13.18,158000.0,11.4495,11.4756,11.4321,11.4669,158000.0
2010-12-07 14:40:00,13.18,13.23,13.17,13.23,133700.0,11.4669,11.5104,11.4582,11.5104,133700.0
2010-12-07 14:45:00,13.24,13.25,13.22,13.24,170400.0,11.5191,11.5278,11.5017,11.5191,170400.0
2010-12-07 14:50:00,13.24,13.25,13.16,13.17,229000.0,11.5191,11.5278,11.4495,11.4582,229000.0
2010-12-07 14:55:00,13.16,13.17,13.11,13.11,488900.0,11.4495,11.4582,11.406,11.406,488900.0
2010-12-07 15:00:00,13.11,13.13,13.08,13.08,254700.0,11.406,11.4234,11.3799,11.3799,254700.0
2010-12-07 15:05:00,13.09,13.1,13.05,13.1,281500.0,11.3886,11.3973,11.3538,11.3973,281500.0
2010-12-07 15:10:00,13.09,13.14,13.09,13.1,213100.0,11.3886,11.4321,11.3886,11.3973,213100.0
2010-12-07 15:15:00,13.11,13.11,13.05,13.08,215600.0,11.406,11.406,11.3538,11.3799,215600.0
2010-12-07 15:20:00,13.09,13.11,13.05,13.05,111600.0,11.3886,11.406,11.3538,11.3538,111600.0
2010-12-07 15:25:00,13.06,13.12,13.05,13.06,149600.0,11.3625,11.4147,11.3538,11.3625,149600.0
2010-12-07 15:30:00,13.06,13.07,13.01,13.06,377400.0,11.3625,11.3712,11.319,11.3625,377400.0
2010-12-07 15:35:00,13.06,13.13,13.05,13.13,207400.0,11.3625,11.4234,11.3538,11.4234,207400.0
2010-12-07 15:40:00,13.13,13.15,13.11,13.13,238800.0,11.4234,11.4408,11.406,11.4234,238800.0
2010-12-07 15:45:00,13.12,13.14,13.09,13.14,286900.0,11.4147,11.4321,11.3886,11.4321,286900.0
2010-12-07 15:50:00,13.14,13.14,13.09,13.13,253000.0,11.4321,11.4321,11.3886,11.4234,253000.0
2010-12-07 15:55:00,13.13,13.13,13.08,13.11,524000.0,11.4234,11.4234,11.3799,11.406,524000.0
2010-12-08 09:30:00,13.03,13.09,12.91,13.01,410900.0,11.3364,11.3886,11.232,11.319,410900.0
2010-12-08 09:35:00,13.01,13.11,12.99,13.02,301300.0,11.319,11.406,11.3016,11.3277,301300.0
2010-12-08 09:40:00,13.02,13.06,12.99,12.99,243500.0,11.3277,11.3625,11.3016,11.3016,243500.0
2010-12-08 09:45:00,13.0,13.05,12.99,13.03,155200.0,11.3103,11.3538,11.3016,11.3364,155200.0
2010-12-08 09:50:00,13.03,13.03,12.87,12.9,295800.0,11.3364,11.3364,11.1972,11.2233,295800.0
2010-12-08 09:55:00,12.91,12.94,12.9,12.93,151400.0,11.232,11.2581,11.2233,11.2494,151400.0
2010-12-08 10:00:00,12.93,12.96,12.9,12.9,267400.0,11.2494,11.2755,11.2233,11.2233,267400.0
2010-12-08 10:05:00,12.9,12.91,12.81,12.83,337400.0,11.2233,11.232,11.145,11.1624,337400.0
2010-12-08 10:10:00,12.84,12.89,12.83,12.85,106600.0,11.1711,11.2146,11.1624,11.1798,106600.0
2010-12-08 10:15:00,12.85,12.93,12.85,12.89,305800.0,11.1798,11.2494,11.1798,11.2146,305800.0
2010-12-08 10:20:00,12.89,12.92,12.88,12.91,193300.0,11.2146,11.2407,11.2059,11.232,193300.0
2010-12-08 10:25:00,12.91,12.92,12.89,12.9,189600.0,11.232,11.2407,11.2146,11.2233,189600.0
2010-12-08 10:30:00,12.9,12.9,12.86,12.87,98100.0,11.2233,11.2233,11.1885,11.1972,98100.0
2010-12-08 10:35:00,12.88,12.88,12.85,12.86,52700.0,11.2059,11.2059,11.1798,11.1885,52700.0
2010-12-08 10:40:00,12.87,12.9,12.86,12.9,112700.0,11.1972,11.2233,11.1885,11.2233,112700.0
2010-12-08 10:45:00,12.9,12.94,12.88,12.94,460500.0,11.2233,11.2581,11.2059,11.2581,460500.0
2010-12-08 10:50:00,12.94,13.03,12.93,13.03,145200.0,11.2581,11.3364,11.2494,11.3364,145200.0
2010-12-08 10:55:00,13.02,13.05,13.01,13.02,114200.0,11.3277,11.3538,11.319,11.3277,114200.0
2010-12-08 11:00:00,13.02,13.02,12.96,12.98,184700.0,11.3277,11.3277,11.2755,11.2929,184700.0
2010-12-08 11:05:00,12.98,13.11,12.98,13.08,254500.0,11.2929,11.406,11.2929,11.3799,254500.0
2010-12-08 11:10:00,13.07,13.12,13.07,13.08,165700.0,11.3712,11.4147,11.3712,11.3799,165700.0
2010-12-08 11:15:00,13.08,13.1,13.0,13.0,128100.0,11.3799,11.3973,11.3103,11.3103,128100.0
2010-12-08 11:20:00,13.01,13.04,13.0,13.04,109400.0,11.319,11.3451,11.3103,11.3451,109400.0
2010-12-08 11:25:00,13.04,13.07,13.02,13.03,65000.0,11.3451,11.3712,11.3277,11.3364,65000.0
2010-12-08 11:30:00,13.03,13.03,12.97,12.97,67000.0,11.3364,11.3364,11.2842,11.2842,67000.0
2010-12-08 11:35:00,12.98,12.98,12.91,12.91,110500.0,11.2929,11.2929,11.232,11.232,110500.0
2010-12-08 11:40:00,12.91,12.94,12.9,12.91,86900.0,11.232,11.2581,11.2233,11.232,86900.0
2010-12-08 11:45:00,12.92,12.97,12.91,12.97,82600.0,11.2407,11.2842,11.232,11.2842,82600.0
2010-12-08 11:50:00,12.97,12.98,12.96,12.97,76200.0,11.2842,11.2929,11.2755,11.2842,76200.0
2010-12-08 11:55:00,12.98,13.0,12.97,12.99,46700.0,11.2929,11.3103,11.2842,11.3016,46700.0
2010-12-08 12:00:00,12.98,12.99,12.98,12.99,22900.0,11.2929,11.3016,11.2929,11.3016,22900.0
2010-12-08 12:05:00,12.99,13.01,12.98,13.01,81000.0,11.3016,11.319,11.2929,11.319,81000.0
2010-12-08 12:10:00,13.01,13.01,12.96,12.97,121100.0,11.319,11.319,11.2755,11.2842,121100.0
2010-12-08 12:15:00,12.98,12.99,12.91,12.91,71800.0,11.2929,11.3016,11.232,11.232,71800.0
2010-12-08 12:20:00,12.91,12.97,12.91,12.97,45800.0,11.232,11.2842,11.232,11.2842,45800.0
2010-12-08 12:25:00,12.97,12.98,12.96,12.98,64400.0,11.2842,11.2929,11.2755,11.2929,64400.0
2010-12-08 12:30:00,12.98,12.98,12.97,12.98,41900.0,11.2929,11.2929,11.2842,11.2929,41900.0
2010-12-08 12:35:00,12.98,12.99,12.97,12.98,58400.0,11.2929,11.3016,11.2842,11.2929,58400.0
2010-12-08 12:40:00,12.98,12.98,12.96,12.98,40000.0,11.2929,11.2929,11.2755,11.2929,40000.0
2010-12-08 12:45:00,12.98,12.99,12.97,12.99,51400.0,11.2929,11.3016,11.2842,11.3016,51400.0
2010-12-08 12:50:00,12.99,12.99,12.96,12.99,60400.0,11.3016,11.3016,11.2755,11.3016,60400.0
2010-12-08 12:55:00,12.98,12.99,12.98,12.99,8400.0,11.2929,11.3016,11.2929,11.3016,8400.0
2010-12-08 13:00:00,12.99,13.0,12.97,12.98,89700.0,11.3016,11.3103,11.2842,11.2929,89700.0
2010-12-08 13:05:00,12.99,13.01,12.99,13.01,55900.0,11.3016,11.319,11.3016,11.319,55900.0
2010-12-08 13:10:00,13.0,13.01,12.99,12.99,177800.0,11.3103,11.319,11.3016,11.3016,177800.0
2010-12-08 13:15:00,13.0,13.0,12.98,12.99,78100.0,11.3103,11.3103,11.2929,11.3016,78100.0
2010-12-08 13:20:00,12.98,13.01,12.96,13.0,118500.0,11.2929,11.319,11.2755,11.3103,118500.0
2010-12-08 13:25:00,13.0,13.0,12.99,13.0,47300.0,11.3103,11.3103,11.3016,11.3103,47300.0
2010-12-08 13:30:00,12.99,13.01,12.99,13.0,97800.0,11.3016,11.319,11.3016,11.3103,97800.0
2010-12-08 13:35:00,13.01,13.03,13.0,13.03,39100.0,11.319,11.3364,11.3103,11.3364,39100.0
2010-12-08 13:40:00,13.03,13.05,13.02,13.04,63400.0,11.3364,11.3538,11.3277,11.3451,63400.0
2010-12-08 13:45:00,13.03,13.03,12.99,13.0,177900.0,11.3364,11.3364,11.3016,11.3103,177900.0
2010-12-08 13:50:00,13.0,13.01,12.99,13.0,105500.0,11.3103,11.319,11.3016,11.3103,105500.0
2010-12-08 13:55:00,13.0,13.0,12.99,13.0,66500.0,11.3103,11.3103,11.3016,11.3103,66500.0
2010-12-08 14:00:00,13.0,13.01,12.99,12.99,131400.0,11.3103,11.319,11.3016,11.3016,131400.0
2010-12-08 14:05:00,13.0,13.01,12.99,13.0,132200.0,11.3103,11.319,11.3016,11.3103,132200.0
2010-12-08 14:10:00,12.99,13.0,12.99,13.0,47400.0,11.3016,11.3103,11.3016,11.3103,47400.0
2010-12-08 14:15:00,12.99,13.01,12.99,13.01,131200.0,11.3016,11.319,11.3016,11.319,131200.0
2010-12-08 14:20:00,13.01,13.01,13.0,13.01,50200.0,11.319,11.319,11.3103,11.319,50200.0
2010-12-08 14:25:00,13.01,13.01,13.0,13.01,46100.0,11.319,11.319,11.3103,11.319,46100.0
2010-12-08 14:30:00,13.01,13.05,13.01,13.05,83000.0,11.319,11.3538,11.319,11.3538,83000.0
2010-12-08 14:35:00,13.05,13.05,13.03,13.04,88100.0,11.3538,11.3538,11.3364,11.3451,88100.0
2010-12-08 14:40:00,13.03,13.05,13.03,13.03,77800.0,11.3364,11.3538,11.3364,11.3364,77800.0
2010-12-08 14:45:00,13.03,13.04,13.03,13.03,52300.0,11.3364,11.3451,11.3364,11.3364,52300.0
2010-12-08 14:50:00,13.03,13.06,13.02,13.06,102900.0,11.3364,11.3625,11.3277,11.3625,102900.0
2010-12-08 14:55:00,13.05,13.06,13.04,13.04,74400.0,11.3538,11.3625,11.3451,11.3451,74400.0
2010-12-08 15:00:00,13.04,13.07,13.04,13.06,45400.0,11.3451,11.3712,11.3451,11.3625,45400.0
2010-12-08 15:05:00,13.06,13.06,13.03,13.03,72500.0,11.3625,11.3625,11.3364,11.3364,72500.0
2010-12-08 15:10:00,13.03,13.04,13.02,13.03,88800.0,11.3364,11.3451,11.3277,11.3364,88800.0
2010-12-08 15:15:00,13.02,13.03,13.0,13.01,47900.0,11.3277,11.3364,11.3103,11.319,47900.0
2010-12-08 15:20:00,13.0,13.04,13.0,13.03,60600.0,11.3103,11.3451,11.3103,11.3364,60600.0
2010-12-08 15:25:00,13.04,13.06,13.03,13.06,62200.0,11.3451,11.3625,11.3364,11.3625,62200.0
2010-12-08 15:30:00,13.06,13.09,13.05,13.07,105000.0,11.3625,11.3886,11.3538,11.3712,105000.0
2010-12-08 15:35:00,13.07,13.09,13.06,13.09,72900.0,11.3712,11.3886,11.3625,11.3886,72900.0
2010-12-08 15:40:00,13.09,13.1,13.06,13.08,144300.0,11.3886,11.3973,11.3625,11.3799,144300.0
2010-12-08 15:45:00,13.09,13.11,13.09,13.09,186000.0,11.3886,11.406,11.3886,11.3886,186000.0
2010-12-08 15:50:00,13.09,13.13,13.08,13.13,185400.0,11.3886,11.4234,11.3799,11.4234,185400.0
2010-12-08 15:55:00,13.13,13.13,13.09,13.09,369400.0,11.4234,11.4234,11.3886,11.3886,369400.0
2010-12-09 09:30:00,13.17,13.2,13.04,13.06,237500.0,11.4582,11.4843,11.3451,11.3625,237500.0
2010-12-09 09:35:00,13.06,13.09,12.95,12.95,337700.0,11.3625,11.3886,11.2668,11.2668,337700.0
2010-12-09 09:40:00,12.95,13.02,12.95,12.96,259000.0,11.2668,11.3277,11.2668,11.2755,259000.0
2010-12-09 09:45:00,12.96,13.0,12.93,12.94,157000.0,11.2755,11.3103,11.2494,11.2581,157000.0
2010-12-09 09:50:00,12.94,12.97,12.92,12.96,204400.0,11.2581,11.2842,11.2407,11.2755,204400.0
2010-12-09 09:55:00,12.96,13.06,12.95,13.06,152200.0,11.2755,11.3625,11.2668,11.3625,152200.0
2010-12-09 10:00:00,13.06,13.14,13.06,13.13,198100.0,11.3625,11.4321,11.3625,11.4234,198100.0
2010-12-09 10:05:00,13.14,13.17,13.1,13.14,339700.0,11.4321,11.4582,11.3973,11.4321,339700.0
2010-12-09 10:10:00,13.13,13.14,13.09,13.1,67600.0,11.4234,11.4321,11.3886,11.3973,67600.0
2010-12-09 10:15:00,13.1,13.15,13.09,13.15,99100.0,11.3973,11.4408,11.3886,11.4408,99100.0
2010-12-09 10:20:00,13.14,13.17,13.1,13.1,171300.0,11.4321,11.4582,11.3973,11.3973,171300.0
2010-12-09 10:25:00,13.1,13.13,13.09,13.12,52700.0,11.3973,11.4234,11.3886,11.4147,52700.0
2010-12-09 10:30:00,13.13,13.27,13.13,13.26,229900.0,11.4234,11.5452,11.4234,11.5365,229900.0
2010-12-09 10:35:00,13.27,13.35,13.24,13.29,395500.0,11.5452,11.6148,11.5191,11.5626,395500.0
2010-12-09 10:40:00,13.29,13.31,13.25,13.26,243300.0,11.5626,11.58,11.5278,11.5365,243300.0
2010-12-09 10:45:00,13.26,13.35,13.26,13.33,221300.0,11.5365,11.6148,11.5365,11.5974,221300.0
2010-12-09 10:50:00,13.32,13.32,13.25,13.27,64600.0,11.5887,11.5887,11.5278,11.5452,64600.0
2010-12-09 10:55:00,13.28,13.32,13.28,13.31,104100.0,11.5539,11.5887,11.5539,11.58,104100.0
2010-12-09 11:00:00,13.31,13.37,13.31,13.36,209200.0,11.58,11.6322,11.58,11.6235,209200.0
2010-12-09 11:05:00,13.35,13.37,13.3,13.33,124600.0,11.6148,11.6322,11.5713,11.5974,124600.0
2010-12-09 11:10:00,13.33,13.39,13.32,13.33,71000.0,11.5974,11.6496,11.5887,11.5974,71000.0
2010-12-09 11:15:00,13.33,13.33,13.31,13.33,75600.0,11.5974,11.5974,11.58,11.5974,75600.0
2010-12-09 11:20:00,13.33,13.33,13.3,13.31,27200.0,11.5974,11.5974,11.5713,11.58,27200.0
2010-12-09 11:25:00,13.31,13.33,13.3,13.33,80100.0,11.58,11.5974,11.5713,11.5974,80100.0
2010-12-09 11:30:00,13.33,13.33,13.24,13.27,260800.0,11.5974,11.5974,11.5191,11.5452,260800.0
2010-12-09 11:35:00,13.27,13.27,13.23,13.24,85700.0,11.5452,11.5452,11.5104,11.5191,85700.0
2010-12-09 11:40:00,13.24,13.25,13.18,13.19,107100.0,11.5191,11.5278,11.4669,11.4756,107100.0
2010-12-09 11:45:00,13.18,13.24,13.17,13.23,76900.0,11.4669,11.5191,11.4582,11.5104,76900.0
2010-12-09 11:50:00,13.24,13.25,13.23,13.24,46300.0,11.5191,11.5278,11.5104,11.5191,46300.0
2010-12-09 11:55:00,13.24,13.27,13.22,13.23,85100.0,11.5191,11.5452,11.5017,11.5104,85100.0
2010-12-09 12:00:00,13.23,13.27,13.23,13.26,81300.0,11.5104,11.5452,11.5104,11.5365,81300.0
2010-12-09 12:05:00,13.27,13.28,13.26,13.28,110200.0,11.5452,11.5539,11.5365,11.5539,110200.0
2010-12-09 12:10:00,13.28,13.35,13.27,13.35,130600.0,11.5539,11.6148,11.5452,11.6148,130600.0
2010-12-09 12:15:00,13.35,13.38,13.27,13.29,141900.0,11.6148,11.6409,11.5452,11.5626,141900.0
2010-12-09 12:20:00,13.29,13.3,13.24,13.25,67900.0,11.5626,11.5713,11.5191,11.5278,67900.0
2010-12-09 12:25:00,13.26,13.26,13.23,13.24,75200.0,11.5365,11.5365,11.5104,11.5191,75200.0
2010-12-09 12:30:00,13.23,13.25,13.23,13.25,40000.0,11.5104,11.5278,11.5104,11.5278,40000.0
2010-12-09 12:35:00,13.25,13.25,13.23,13.24,35200.0,11.5278,11.5278,11.5104,11.5191,35200.0
2010-12-09 12:40:00,13.24,13.26,13.23,13.26,48300.0,11.5191,11.5365,11.5104,11.5365,48300.0
2010-12-09 12:45:00,13.26,13.27,13.22,13.23,107600.0,11.5365,11.5452,11.5017,11.5104,107600.0
2010-12-09 12:50:00,13.23,13.23,13.2,13.22,99200.0,11.5104,11.5104,11.4843,11.5017,99200.0
2010-12-09 12:55:00,13.22,13.22,13.2,13.21,18200.0,11.5017,11.5017,11.4843,11.493,18200.0
2010-12-09 13:00:00,13.2,13.27,13.2,13.27,123800.0,11.4843,11.5452,11.4843,11.5452,123800.0
2010-12-09 13:05:00,13.27,13.3,13.27,13.3,55500.0,11.5452,11.5713,11.5452,11.5713,55500.0
2010-12-09 13:10:00,13.3,13.31,13.29,13.29,55800.0,11.5713,11.58,11.5626,11.5626,55800.0
2010-12-09 13:15:00,13.29,13.31,13.28,13.31,103800.0,11.5626,11.58,11.5539,11.58,103800.0
2010-12-09 13:20:00,13.31,13.31,13.3,13.3,69200.0,11.58,11.58,11.5713,11.5713,69200.0
2010-12-09 13:25:00,13.31,13.31,13.28,13.29,86600.0,11.58,11.58,11.5539,11.5626,86600.0
2010-12-09 13:30:00,13.29,13.31,13.29,13.3,77800.0,11.5626,11.58,11.5626,11.5713,77800.0
2010-12-09 13:35:00,13.3,13.3,13.29,13.29,44600.0,11.5713,11.5713,11.5626,11.5626,44600.0
2010-12-09 13:40:00,13.29,13.3,13.28,13.3,17900.0,11.5626,11.5713,11.5539,11.5713,17900.0
2010-12-09 13:45:00,13.3,13.31,13.29,13.3,73800.0,11.5713,11.58,11.5626,11.5713,73800.0
2010-12-09 13:50:00,13.3,13.31,13.29,13.3,42900.0,11.5713,11.58,11.5626,11.5713,42900.0
2010-12-09 13:55:00,13.3,13.3,13.26,13.29,32700.0,11.5713,11.5713,11.5365,11.5626,32700.0
2010-12-09 14:00:00,13.29,13.48,13.27,13.47,651500.0,11.5626,11.7279,11.5452,11.7192,651500.0
2010-12-09 14:05:00,13.47,13.5,13.39,13.42,288000.0,11.7192,11.7453,11.6496,11.6757,288000.0
2010-12-09 14:10:00,13.42,13.46,13.4,13.46,209000.0,11.6757,11.7105,11.6583,11.7105,209000.0
2010-12-09 14:15:00,13.46,13.47,13.43,13.43,118900.0,11.7105,11.7192,11.6844,11.6844,118900.0
2010-12-09 14:20:00,13.44,13.47,13.39,13.4,105900.0,11.6931,11.7192,11.6496,11.6583,105900.0
2010-12-09 14:25:00,13.4,13.4,13.35,13.38,174600.0,11.6583,11.6583,11.6148,11.6409,174600.0
2010-12-09 14:30:00,13.38,13.41,13.35,13.41,211500.0,11.6409,11.667,11.6148,11.667,211500.0
2010-12-09 14:35:00,13.4,13.42,13.39,13.4,119300.0,11.6583,11.6757,11.6496,11.6583,119300.0
2010-12-09 14:40:00,13.4,13.43,13.4,13.4,54800.0,11.6583,11.6844,11.6583,11.6583,54800.0
2010-12-09 14:45:00,13.4,13.43,13.4,13.4,76200.0,11.6583,11.6844,11.6583,11.6583,76200.0
2010-12-09 14:50:00,13.4,13.41,13.4,13.4,28600.0,11.6583,11.667,11.6583,11.6583,28600.0
2010-12-09 14:55:00,13.4,13.43,13.4,13.4,62100.0,11.6583,11.6844,11.6583,11.6583,62100.0
2010-12-09 15:00:00,13.4,13.41,13.39,13.4,145000.0,11.6583,11.667,11.6496,11.6583,145000.0
2010-12-09 15:05:00,13.4,13.42,13.39,13.4,147100.0,11.6583,11.6757,11.6496,11.6583,147100.0
2010-12-09 15:10:00,13.4,13.44,13.4,13.42,221900.0,11.6583,11.6931,11.6583,11.6757,221900.0
2010-12-09 15:15:00,13.42,13.43,13.4,13.42,133400.0,11.6757,11.6844,11.6583,11.6757,133400.0
2010-12-09 15:20:00,13.41,13.42,13.4,13.4,106800.0,11.667,11.6757,11.6583,11.6583,106800.0
2010-12-09 15:25:00,13.4,13.44,13.39,13.43,289500.0,11.6583,11.6931,11.6496,11.6844,289500.0
2010-12-09 15:30:00,13.44,13.44,13.33,13.39,475700.0,11.6931,11.6931,11.5974,11.6496,475700.0
2010-12-09 15:35:00,13.39,13.39,13.35,13.35,71700.0,11.6496,11.6496,11.6148,11.6148,71700.0
2010-12-09 15:40:00,13.36,13.36,13.28,13.28,376700.0,11.6235,11.6235,11.5539,11.5539,376700.0
2010-12-09 15:45:00,13.28,13.31,13.26,13.27,442900.0,11.5539,11.58,11.5365,11.5452,442900.0
2010-12-09 15:50:00,13.27,13.27,13.25,13.25,180900.0,11.5452,11.5452,11.5278,11.5278,180900.0
2010-12-09 15:55:00,13.25,13.32,13.25,13.32,281700.0,11.5278,11.5887,11.5278,11.5887,281700.0
2010-12-10 09:30:00,13.29,13.36,13.27,13.32,144700.0,11.5626,11.6235,11.5452,11.5887,144700.0
2010-12-10 09:35:00,13.33,13.33,13.27,13.3,79500.0,11.5974,11.5974,11.5452,11.5713,79500.0
2010-12-10 09:40:00,13.3,13.36,13.26,13.26,155900.0,11.5713,11.6235,11.5365,11.5365,155900.0
2010-12-10 09:45:00,13.27,13.3,13.26,13.28,84700.0,11.5452,11.5713,11.5365,11.5539,84700.0
2010-12-10 09:50:00,13.28,13.28,13.2,13.22,197500.0,11.5539,11.5539,11.4843,11.5017,197500.0
2010-12-10 09:55:00,13.22,13.24,13.11,13.15,191900.0,11.5017,11.5191,11.406,11.4408,191900.0
2010-12-10 10:00:00,13.15,13.16,13.1,13.1,200800.0,11.4408,11.4495,11.3973,11.3973,200800.0
2010-12-10 10:05:00,13.11,13.15,13.1,13.13,158400.0,11.406,11.4408,11.3973,11.4234,158400.0
2010-12-10 10:10:00,13.12,13.13,13.12,13.12,121400.0,11.4147,11.4234,11.4147,11.4147,121400.0
2010-12-10 10:15:00,13.13,13.13,13.08,13.12,172200.0,11.4234,11.4234,11.3799,11.4147,172200.0
2010-12-10 10:20:00,13.12,13.18,13.1,13.1,142800.0,11.4147,11.4669,11.3973,11.3973,142800.0
2010-12-10 10:25:00,13.1,13.13,13.09,13.1,143800.0,11.3973,11.4234,11.3886,11.3973,143800.0
2010-12-10 10:30:00,13.09,13.09,13.06,13.06,141900.0,11.3886,11.3886,11.3625,11.3625,141900.0
2010-12-10 10:35:00,13.06,13.06,13.02,13.02,125900.0,11.3625,11.3625,11.3277,11.3277,125900.0
2010-12-10 10:40:00,13.02,13.1,13.02,13.1,108100.0,11.3277,11.3973,11.3277,11.3973,108100.0
2010-12-10 10:45:00,13.1,13.1,13.09,13.1,95800.0,11.3973,11.3973,11.3886,11.3973,95800.0
2010-12-10 10:50:00,13.09,13.12,13.09,13.09,86600.0,11.3886,11.4147,11.3886,11.3886,86600.0
2010-12-10 10:55:00,13.09,13.1,13.08,13.1,42200.0,11.3886,11.3973,11.3799,11.3973,42200.0
2010-12-10 11:00:00,13.1,13.1,13.09,13.1,56800.0,11.3973,11.3973,11.3886,11.3973,56800.0
2010-12-10 11:05:00,13.1,13.13,13.09,13.09,111200.0,11.3973,11.4234,11.3886,11.3886,111200.0
2010-12-10 11:10:00,13.09,13.13,13.09,13.12,46300.0,11.3886,11.4234,11.3886,11.4147,46300.0
2010-12-10 11:15:00,13.13,13.17,13.11,13.16,117800.0,11.4234,11.4582,11.406,11.4495,117800.0
2010-12-10 11:20:00,13.17,13.19,13.16,13.16,56700.0,11.4582,11.4756,11.4495,11.4495,56700.0
2010-12-10 11:25:00,13.17,13.17,13.13,13.14,56800.0,11.4582,11.4582,11.4234,11.4321,56800.0
2010-12-10 11:30:00,13.14,13.15,13.14,13.15,47100.0,11.4321,11.4408,11.4321,11.4408,47100.0
2010-12-10 11:35:00,13.14,13.15,13.1,13.1,68200.0,11.4321,11.4408,11.3973,11.3973,68200.0
2010-12-10 11:40:00,13.1,13.11,13.09,13.09,62300.0,11.3973,11.406,11.3886,11.3886,62300.0
2010-12-10 11:45:00,13.09,13.11,13.09,13.11,57700.0,11.3886,11.406,11.3886,11.406,57700.0
2010-12-10 11:50:00,13.12,13.14,13.1,13.14,70400.0,11.4147,11.4321,11.3973,11.4321,70400.0
2010-12-10 11:55:00,13.13,13.14,13.11,13.13,57400.0,11.4234,11.4321,11.406,11.4234,57400.0
2010-12-10 12:00:00,13.13,13.13,13.12,13.13,33100.0,11.4234,11.4234,11.4147,11.4234,33100.0
2010-12-10 12:05:00,13.12,13.15,13.11,13.15,63600.0,11.4147,11.4408,11.406,11.4408,63600.0
2010-12-10 12:10:00,13.15,13.15,13.12,13.12,39100.0,11.4408,11.4408,11.4147,11.4147,39100.0
2010-12-10 12:15:00,13.13,13.13,13.11,13.11,33800.0,11.4234,11.4234,11.406,11.406,33800.0
2010-12-10 12:20:00,13.11,13.12,13.1,13.11,36600.0,11.406,11.4147,11.3973,11.406,36600.0
2010-12-10 12:25:00,13.1,13.14,13.1,13.13,50300.0,11.3973,11.4321,11.3973,11.4234,50300.0
2010-12-10 12:30:00,13.13,13.14,13.13,13.13,23700.0,11.4234,11.4321,11.4234,11.4234,23700.0
2010-12-10 12:35:00,13.13,13.14,13.13,13.14,42800.0,11.4234,11.4321,11.4234,11.4321,42800.0
2010-12-10 12:40:00,13.13,13.17,13.13,13.15,58400.0,11.4234,11.4582,11.4234,11.4408,58400.0
2010-12-10 12:45:00,13.15,13.16,13.15,13.15,69500.0,11.4408,11.4495,11.4408,11.4408,69500.0
2010-12-10 12:50:00,13.15,13.16,13.11,13.11,149200.0,11.4408,11.4495,11.406,11.406,149200.0
2010-12-10 12:55:00,13.11,13.13,13.1,13.13,56200.0,11.406,11.4234,11.3973,11.4234,56200.0
2010-12-10 13:00:00,13.13,13.13,13.11,13.11,50600.0,11.4234,11.4234,11.406,11.406,50600.0
2010-12-10 13:05:00,13.11,13.12,13.11,13.12,41200.0,11.406,11.4147,11.406,11.4147,41200.0
2010-12-10 13:10:00,13.11,13.12,13.1,13.1,52200.0,11.406,11.4147,11.3973,11.3973,52200.0
2010-12-10 13:15:00,13.11,13.13,13.1,13.13,45700.0,11.406,11.4234,11.3973,11.4234,45700.0
2010-12-10 13:20:00,13.12,13.13,13.11,13.11,76200.0,11.4147,11.4234,11.406,11.406,76200.0
2010-12-10 13:25:00,13.11,13.12,13.1,13.11,36100.0,11.406,11.4147,11.3973,11.406,36100.0
2010-12-10 13:30:00,13.11,13.12,13.1,13.11,63100.0,11.406,11.4147,11.3973,11.406,63100.0
2010-12-10 13:35:00,13.11,13.12,13.11,13.11,25800.0,11.406,11.4147,11.406,11.406,25800.0
2010-12-10 13:40:00,13.11,13.12,13.11,13.12,30000.0,11.406,11.4147,11.406,11.4147,30000.0
2010-12-10 13:45:00,13.12,13.14,13.12,13.13,55600.0,11.4147,11.4321,11.4147,11.4234,55600.0
2010-12-10 13:50:00,13.13,13.17,13.13,13.17,104000.0,11.4234,11.4582,11.4234,11.4582,104000.0
2010-12-10 13:55:00,13.16,13.19,13.16,13.19,108200.0,11.4495,11.4756,11.4495,11.4756,108200.0
2010-12-10 14:00:00,13.18,13.19,13.18,13.18,52700.0,11.4669,11.4756,11.4669,11.4669,52700.0
2010-12-10 14:05:00,13.19,13.23,13.19,13.22,47500.0,11.4756,11.5104,11.4756,11.5017,47500.0
2010-12-10 14:10:00,13.23,13.24,13.2,13.2,97800.0,11.5104,11.5191,11.4843,11.4843,97800.0
2010-12-10 14:15:00,13.2,13.2,13.14,13.14,88800.0,11.4843,11.4843,11.4321,11.4321,88800.0
2010-12-10 14:20:00,13.15,13.15,13.13,13.13,63200.0,11.4408,11.4408,11.4234,11.4234,63200.0
2010-12-10 14:25:00,13.14,13.19,13.13,13.16,140800.0,11.4321,11.4756,11.4234,11.4495,140800.0
2010-12-10 14:30:00,13.16,13.16,13.11,13.13,73700.0,11.4495,11.4495,11.406,11.4234,73700.0
2010-12-10 14:35:00,13.12,13.14,13.12,13.13,27900.0,11.4147,11.4321,11.4147,11.4234,27900.0
2010-12-10 14:40:00,13.14,13.14,13.13,13.14,45300.0,11.4321,11.4321,11.4234,11.4321,45300.0
2010-12-10 14:45:00,13.14,13.16,13.14,13.16,62700.0,11.4321,11.4495,11.4321,11.4495,62700.0
2010-12-10 14:50:00,13.16,13.16,13.15,13.15,45200.0,11.4495,11.4495,11.4408,11.4408,45200.0
2010-12-10 14:55:00,13.15,13.2,13.15,13.19,41600.0,11.4408,11.4843,11.4408,11.4756,41600.0
2010-12-10 15:00:00,13.2,13.2,13.17,13.19,147700.0,11.4843,11.4843,11.4582,11.4756,147700.0
2010-12-10 15:05:00,13.18,13.19,13.16,13.16,59400.0,11.4669,11.4756,11.4495,11.4495,59400.0
2010-12-10 15:10:00,13.16,13.17,13.15,13.15,38100.0,11.4495,11.4582,11.4408,11.4408,38100.0
2010-12-10 15:15:00,13.15,13.16,13.15,13.15,41800.0,11.4408,11.4495,11.4408,11.4408,41800.0
2010-12-10 15:20:00,13.15,13.16,13.15,13.15,53200.0,11.4408,11.4495,11.4408,11.4408,53200.0
2010-12-10 15:25:00,13.16,13.17,13.13,13.16,134400.0,11.4495,11.4582,11.4234,11.4495,134400.0
2010-12-10 15:30:00,13.17,13.2,13.15,13.15,131800.0,11.4582,11.4843,11.4408,11.4408,131800.0
2010-12-10 15:35:00,13.15,13.17,13.14,13.16,472200.0,11.4408,11.4582,11.4321,11.4495,472200.0
2010-12-10 15:40:00,13.15,13.17,13.12,13.13,289100.0,11.4408,11.4582,11.4147,11.4234,289100.0
2010-12-10 15:45:00,13.13,13.13,13.08,13.09,268000.0,11.4234,11.4234,11.3799,11.3886,268000.0
2010-12-10 15:50:00,13.08,13.11,13.07,13.09,395300.0,11.3799,11.406,11.3712,11.3886,395300.0
2010-12-10 15:55:00,13.09,13.09,13.02,13.03,820900.0,11.3886,11.3886,11.3277,11.3364,820900.0
2010-12-13 09:30:00,13.08,13.18,13.06,13.16,190900.0,11.3799,11.4669,11.3625,11.4495,190900.0
2010-12-13 09:35:00,13.15,13.15,13.07,13.08,186600.0,11.4408,11.4408,11.3712,11.3799,186600.0
2010-12-13 09:40:00,13.08,13.13,13.05,13.13,158600.0,11.3799,11.4234,11.3538,11.4234,158600.0
2010-12-13 09:45:00,13.12,13.15,13.11,13.12,124300.0,11.4147,11.4408,11.406,11.4147,124300.0
2010-12-13 09:50:00,13.12,13.13,13.09,13.1,123100.0,11.4147,11.4234,11.3886,11.3973,123100.0
2010-12-13 09:55:00,13.09,13.09,13.03,13.05,182200.0,11.3886,11.3886,11.3364,11.3538,182200.0
2010-12-13 10:00:00,13.05,13.09,13.02,13.02,178800.0,11.3538,11.3886,11.3277,11.3277,178800.0
2010-12-13 10:05:00,13.02,13.05,13.0,13.03,180000.0,11.3277,11.3538,11.3103,11.3364,180000.0
2010-12-13 10:10:00,13.02,13.02,12.98,12.99,220900.0,11.3277,11.3277,11.2929,11.3016,220900.0
2010-12-13 10:15:00,12.99,12.99,12.92,12.98,211000.0,11.3016,11.3016,11.2407,11.2929,211000.0
2010-12-13 10:20:00,12.98,13.01,12.98,13.0,153400.0,11.2929,11.319,11.2929,11.3103,153400.0
2010-12-13 10:25:00,13.0,13.04,12.99,13.02,144200.0,11.3103,11.3451,11.3016,11.3277,144200.0
2010-12-13 10:30:00,13.01,13.03,13.01,13.03,51800.0,11.319,11.3364,11.319,11.3364,51800.0
2010-12-13 10:35:00,13.02,13.03,13.0,13.01,74700.0,11.3277,11.3364,11.3103,11.319,74700.0
2010-12-13 10:40:00,13.01,13.03,12.98,12.98,551500.0,11.319,11.3364,11.2929,11.2929,551500.0
2010-12-13 10:45:00,12.99,13.0,12.96,12.97,170000.0,11.3016,11.3103,11.2755,11.2842,170000.0
2010-12-13 10:50:00,12.96,12.97,12.95,12.96,64300.0,11.2755,11.2842,11.2668,11.2755,64300.0
2010-12-13 10:55:00,12.97,12.97,12.9,12.93,210000.0,11.2842,11.2842,11.2233,11.2494,210000.0
2010-12-13 11:00:00,12.92,12.94,12.92,12.92,100800.0,11.2407,11.2581,11.2407,11.2407,100800.0
2010-12-13 11:05:00,12.93,12.93,12.92,12.92,65300.0,11.2494,11.2494,11.2407,11.2407,65300.0
2010-12-13 11:10:00,12.93,12.94,12.92,12.94,44100.0,11.2494,11.2581,11.2407,11.2581,44100.0
2010-12-13 11:15:00,12.94,12.98,12.93,12.98,47000.0,11.2581,11.2929,11.2494,11.2929,47000.0
2010-12-13 11:20:00,12.98,13.01,12.96,12.98,98200.0,11.2929,11.319,11.2755,11.2929,98200.0
2010-12-13 11:25:00,12.98,13.0,12.97,12.98,41400.0,11.2929,11.3103,11.2842,11.2929,41400.0
2010-12-13 11:30:00,12.98,12.99,12.96,12.97,85200.0,11.2929,11.3016,11.2755,11.2842,85200.0
2010-12-13 11:35:00,12.97,13.01,12.97,13.01,52500.0,11.2842,11.319,11.2842,11.319,52500.0
2010-12-13 11:40:00,13.01,13.02,12.99,13.01,97000.0,11.319,11.3277,11.3016,11.319,97000.0
2010-12-13 11:45:00,13.02,13.07,13.02,13.06,59300.0,11.3277,11.3712,11.3277,11.3625,59300.0
2010-12-13 11:50:00,13.06,13.08,13.05,13.06,133700.0,11.3625,11.3799,11.3538,11.3625,133700.0
2010-12-13 11:55:00,13.06,13.08,13.06,13.08,31300.0,11.3625,11.3799,11.3625,11.3799,31300.0
2010-12-13 12:00:00,13.07,13.08,13.07,13.07,44100.0,11.3712,11.3799,11.3712,11.3712,44100.0
2010-12-13 12:05:00,13.07,13.1,13.06,13.06,141200.0,11.3712,11.3973,11.3625,11.3625,141200.0
2010-12-13 12:10:00,13.07,13.07,13.05,13.06,80900.0,11.3712,11.3712,11.3538,11.3625,80900.0
2010-12-13 12:15:00,13.05,13.06,13.05,13.05,24300.0,11.3538,11.3625,11.3538,11.3538,24300.0
2010-12-13 12:20:00,13.06,13.07,13.06,13.06,37400.0,11.3625,11.3712,11.3625,11.3625,37400.0
2010-12-13 12:25:00,13.06,13.09,13.06,13.09,34400.0,11.3625,11.3886,11.3625,11.3886,34400.0
2010-12-13 12:30:00,13.09,13.09,13.05,13.05,67600.0,11.3886,11.3886,11.3538,11.3538,67600.0
2010-12-13 12:35:00,13.05,13.06,13.03,13.06,112000.0,11.3538,11.3625,11.3364,11.3625,112000.0
2010-12-13 12:40:00,13.05,13.06,13.05,13.05,29600.0,11.3538,11.3625,11.3538,11.3538,29600.0
2010-12-13 12:45:00,13.05,13.06,13.05,13.06,76200.0,11.3538,11.3625,11.3538,11.3625,76200.0
2010-12-13 12:50:00,13.05,13.07,13.05,13.06,48200.0,11.3538,11.3712,11.3538,11.3625,48200.0
2010-12-13 12:55:00,13.07,13.07,13.06,13.06,37200.0,11.3712,11.3712,11.3625,11.3625,37200.0
2010-12-13 13:00:00,13.07,13.09,13.06,13.09,30000.0,11.3712,11.3886,11.3625,11.3886,30000.0
2010-12-13 13:05:00,13.09,13.11,13.09,13.11,233300.0,11.3886,11.406,11.3886,11.406,233300.0
2010-12-13 13:10:00,13.1,13.15,13.1,13.14,69200.0,11.3973,11.4408,11.3973,11.4321,69200.0
2010-12-13 13:15:00,13.14,13.15,13.12,13.14,87000.0,11.4321,11.4408,11.4147,11.4321,87000.0
2010-12-13 13:20:00,13.14,13.16,13.14,13.15,70300.0,11.4321,11.4495,11.4321,11.4408,70300.0
2010-12-13 13:25:00,13.16,13.2,13.16,13.2,113000.0,11.4495,11.4843,11.4495,11.4843,113000.0
2010-12-13 13:30:00,13.21,13.21,13.12,13.13,188500.0,11.493,11.493,11.4147,11.4234,188500.0
2010-12-13 13:35:00,13.12,13.16,13.12,13.16,56400.0,11.4147,11.4495,11.4147,11.4495,56400.0
2010-12-13 13:40:00,13.15,13.16,13.12,13.12,41200.0,11.4408,11.4495,11.4147,11.4147,41200.0
2010-12-13 13:45:00,13.12,13.13,13.09,13.09,35700.0,11.4147,11.4234,11.3886,11.3886,35700.0
2010-12-13 13:50:00,13.1,13.1,13.08,13.09,49300.0,11.3973,11.3973,11.3799,11.3886,49300.0
2010-12-13 13:55:00,13.1,13.1,13.02,13.02,209500.0,11.3973,11.3973,11.3277,11.3277,209500.0
2010-12-13 14:00:00,13.02,13.03,12.96,12.99,340200.0,11.3277,11.3364,11.2755,11.3016,340200.0
2010-12-13 14:05:00,12.99,13.0,12.97,12.97,70200.0,11.3016,11.3103,11.2842,11.2842,70200.0
2010-12-13 14:10:00,12.97,13.0,12.97,12.99,167400.0,11.2842,11.3103,11.2842,11.3016,167400.0
2010-12-13 14:15:00,12.99,13.0,12.97,12.99,76100.0,11.3016,11.3103,11.2842,11.3016,76100.0
2010-12-13 14:20:00,12.99,13.01,12.97,13.01,158800.0,11.3016,11.319,11.2842,11.319,158800.0
2010-12-13 14:25:00,13.01,13.04,13.0,13.04,49100.0,11.319,11.3451,11.3103,11.3451,49100.0
2010-12-13 14:30:00,13.03,13.06,13.02,13.03,74900.0,11.3364,11.3625,11.3277,11.3364,74900.0
2010-12-13 14:35:00,13.03,13.06,13.03,13.04,50700.0,11.3364,11.3625,11.3364,11.3451,50700.0
2010-12-13 14:40:00,13.04,13.07,13.03,13.03,64300.0,11.3451,11.3712,11.3364,11.3364,64300.0
2010-12-13 14:45:00,13.04,13.05,13.02,13.03,72000.0,11.3451,11.3538,11.3277,11.3364,72000.0
2010-12-13 14:50:00,13.03,13.04,13.02,13.03,52100.0,11.3364,11.3451,11.3277,11.3364,52100.0
2010-12-13 14:55:00,13.03,13.03,13.01,13.02,49200.0,11.3364,11.3364,11.319,11.3277,49200.0
2010-12-13 15:00:00,13.02,13.03,13.01,13.02,50500.0,11.3277,11.3364,11.319,11.3277,50500.0
2010-12-13 15:05:00,13.03,13.05,13.02,13.04,75600.0,11.3364,11.3538,11.3277,11.3451,75600.0
2010-12-13 15:10:00,13.03,13.04,13.0,13.0,48800.0,11.3364,11.3451,11.3103,11.3103,48800.0
2010-12-13 15:15:00,13.0,13.03,13.0,13.03,74000.0,11.3103,11.3364,11.3103,11.3364,74000.0
2010-12-13 15:20:00,13.03,13.05,13.02,13.04,59500.0,11.3364,11.3538,11.3277,11.3451,59500.0
2010-12-13 15:25:00,13.04,13.05,13.0,13.02,91200.0,11.3451,11.3538,11.3103,11.3277,91200.0
2010-12-13 15:30:00,13.02,13.04,13.01,13.02,151800.0,11.3277,11.3451,11.319,11.3277,151800.0
2010-12-13 15:35:00,13.02,13.03,13.01,13.03,130100.0,11.3277,11.3364,11.319,11.3364,130100.0
2010-12-13 15:40:00,13.03,13.05,13.01,13.03,211600.0,11.3364,11.3538,11.319,11.3364,211600.0
2010-12-13 15:45:00,13.04,13.05,12.98,12.99,193700.0,11.3451,11.3538,11.2929,11.3016,193700.0
2010-12-13 15:50:00,13.0,13.05,12.97,13.05,265600.0,11.3103,11.3538,11.2842,11.3538,265600.0
2010-12-13 15:55:00,13.05,13.08,13.04,13.07,324100.0,11.3538,11.3799,11.3451,11.3712,324100.0
2010-12-14 09:30:00,13.02,13.13,13.0,13.1,88100.0,11.3277,11.4234,11.3103,11.3973,88100.0
2010-12-14 09:35:00,13.1,13.12,13.02,13.02,164000.0,11.3973,11.4147,11.3277,11.3277,164000.0
2010-12-14 09:40:00,13.02,13.03,12.98,13.01,114600.0,11.3277,11.3364,11.2929,11.319,114600.0
2010-12-14 09:45:00,13.01,13.02,12.96,12.97,106100.0,11.319,11.3277,11.2755,11.2842,106100.0
2010-12-14 09:50:00,12.97,13.02,12.95,13.02,93400.0,11.2842,11.3277,11.2668,11.3277,93400.0
2010-12-14 09:55:00,13.02,13.06,13.01,13.05,106800.0,11.3277,11.3625,11.319,11.3538,106800.0
2010-12-14 10:00:00,13.05,13.11,13.04,13.08,89900.0,11.3538,11.406,11.3451,11.3799,89900.0
2010-12-14 10:05:00,13.09,13.14,13.08,13.12,139300.0,11.3886,11.4321,11.3799,11.4147,139300.0
2010-12-14 10:10:00,13.13,13.17,13.13,13.13,116000.0,11.4234,11.4582,11.4234,11.4234,116000.0
2010-12-14 10:15:00,13.13,13.14,13.12,13.14,39200.0,11.4234,11.4321,11.4147,11.4321,39200.0
2010-12-14 10:20:00,13.13,13.19,13.13,13.16,102300.0,11.4234,11.4756,11.4234,11.4495,102300.0
2010-12-14 10:25:00,13.17,13.19,13.16,13.18,57000.0,11.4582,11.4756,11.4495,11.4669,57000.0
2010-12-14 10:30:00,13.17,13.21,13.17,13.2,180300.0,11.4582,11.493,11.4582,11.4843,180300.0
2010-12-14 10:35:00,13.2,13.26,13.2,13.25,291100.0,11.4843,11.5365,11.4843,11.5278,291100.0
2010-12-14 10:40:00,13.25,13.27,13.17,13.17,241900.0,11.5278,11.5452,11.4582,11.4582,241900.0
2010-12-14 10:45:00,13.17,13.21,13.15,13.15,111700.0,11.4582,11.493,11.4408,11.4408,111700.0
2010-12-14 10:50:00,13.15,13.15,13.11,13.12,100800.0,11.4408,11.4408,11.406,11.4147,100800.0
2010-12-14 10:55:00,13.12,13.12,13.08,13.1,57300.0,11.4147,11.4147,11.3799,11.3973,57300.0
2010-12-14 11:00:00,13.1,13.11,13.09,13.1,45600.0,11.3973,11.406,11.3886,11.3973,45600.0
2010-12-14 11:05:00,13.1,13.12,13.08,13.08,61200.0,11.3973,11.4147,11.3799,11.3799,61200.0
2010-12-14 11:10:00,13.08,13.09,13.06,13.08,135300.0,11.3799,11.3886,11.3625,11.3799,135300.0
2010-12-14 11:15:00,13.09,13.09,13.07,13.08,55000.0,11.3886,11.3886,11.3712,11.3799,55000.0
2010-12-14 11:20:00,13.08,13.08,13.05,13.06,60700.0,11.3799,11.3799,11.3538,11.3625,60700.0
2010-12-14 11:25:00,13.06,13.08,13.06,13.07,39000.0,11.3625,11.3799,11.3625,11.3712,39000.0
2010-12-14 11:30:00,13.06,13.07,13.05,13.07,64700.0,11.3625,11.3712,11.3538,11.3712,64700.0
2010-12-14 11:35:00,13.07,13.08,13.06,13.08,16700.0,11.3712,11.3799,11.3625,11.3799,16700.0
2010-12-14 11:40:00,13.07,13.08,13.06,13.06,21600.0,11.3712,11.3799,11.3625,11.3625,21600.0
2010-12-14 11:45:00,13.06,13.06,13.01,13.01,103100.0,11.3625,11.3625,11.319,11.319,103100.0
2010-12-14 11:50:00,13.01,13.03,13.0,13.0,104400.0,11.319,11.3364,11.3103,11.3103,104400.0
2010-12-14 11:55:00,13.0,13.03,12.99,13.02,267300.0,11.3103,11.3364,11.3016,11.3277,267300.0
2010-12-14 12:00:00,13.02,13.04,13.02,13.04,101300.0,11.3277,11.3451,11.3277,11.3451,101300.0
2010-12-14 12:05:00,13.04,13.05,13.03,13.04,18700.0,11.3451,11.3538,11.3364,11.3451,18700.0
2010-12-14 12:10:00,13.04,13.05,13.03,13.03,19600.0,11.3451,11.3538,11.3364,11.3364,19600.0
2010-12-14 12:15:00,13.03,13.04,13.02,13.03,56100.0,11.3364,11.3451,11.3277,11.3364,56100.0
2010-12-14 12:20:00,13.03,13.06,13.01,13.05,99700.0,11.3364,11.3625,11.319,11.3538,99700.0
2010-12-14 12:25:00,13.06,13.07,13.05,13.06,95300.0,11.3625,11.3712,11.3538,11.3625,95300.0
2010-12-14 12:30:00,13.06,13.07,13.05,13.05,50800.0,11.3625,11.3712,11.3538,11.3538,50800.0
2010-12-14 12:35:00,13.05,13.06,13.05,13.05,32900.0,11.3538,11.3625,11.3538,11.3538,32900.0
2010-12-14 12:40:00,13.05,13.05,13.04,13.05,24000.0,11.3538,11.3538,11.3451,11.3538,24000.0
2010-12-14 12:45:00,13.05,13.05,13.03,13.03,47200.0,11.3538,11.3538,11.3364,11.3364,47200.0
2010-12-14 12:50:00,13.03,13.04,13.02,13.03,84700.0,11.3364,11.3451,11.3277,11.3364,84700.0
2010-12-14 12:55:00,13.03,13.04,13.03,13.03,10400.0,11.3364,11.3451,11.3364,11.3364,10400.0
2010-12-14 13:00:00,13.03,13.04,13.03,13.03,20500.0,11.3364,11.3451,11.3364,11.3364,20500.0
2010-12-14 13:05:00,13.03,13.04,13.01,13.03,165900.0,11.3364,11.3451,11.319,11.3364,165900.0
2010-12-14 13:10:00,13.03,13.04,13.02,13.03,27500.0,11.3364,11.3451,11.3277,11.3364,27500.0
2010-12-14 13:15:00,13.03,13.07,13.02,13.06,128000.0,11.3364,11.3712,11.3277,11.3625,128000.0
2010-12-14 13:20:00,13.07,13.07,13.05,13.05,87900.0,11.3712,11.3712,11.3538,11.3538,87900.0
2010-12-14 13:25:00,13.05,13.07,13.04,13.06,86600.0,11.3538,11.3712,11.3451,11.3625,86600.0
2010-12-14 13:30:00,13.06,13.07,13.03,13.03,79200.0,11.3625,11.3712,11.3364,11.3364,79200.0
2010-12-14 13:35:00,13.03,13.04,13.02,13.03,36100.0,11.3364,11.3451,11.3277,11.3364,36100.0
2010-12-14 13:40:00,13.03,13.05,13.03,13.03,39800.0,11.3364,11.3538,11.3364,11.3364,39800.0
2010-12-14 13:45:00,13.03,13.05,13.03,13.03,39100.0,11.3364,11.3538,11.3364,11.3364,39100.0
2010-12-14 13:50:00,13.03,13.03,13.03,13.03,14600.0,11.3364,11.3364,11.3364,11.3364,14600.0
2010-12-14 13:55:00,13.03,13.05,13.03,13.05,29000.0,11.3364,11.3538,11.3364,11.3538,29000.0
2010-12-14 14:00:00,13.04,13.05,13.03,13.03,25300.0,11.3451,11.3538,11.3364,11.3364,25300.0
2010-12-14 14:05:00,13.03,13.04,13.02,13.04,140500.0,11.3364,11.3451,11.3277,11.3451,140500.0
2010-12-14 14:10:00,13.04,13.04,13.03,13.03,47200.0,11.3451,11.3451,11.3364,11.3364,47200.0
2010-12-14 14:15:00,13.03,13.05,13.02,13.05,67200.0,11.3364,11.3538,11.3277,11.3538,67200.0
2010-12-14 14:20:00,13.05,13.05,13.03,13.03,39700.0,11.3538,11.3538,11.3364,11.3364,39700.0
2010-12-14 14:25:00,13.03,13.04,13.02,13.03,59900.0,11.3364,11.3451,11.3277,11.3364,59900.0
2010-12-14 14:30:00,13.03,13.06,13.03,13.04,55400.0,11.3364,11.3625,11.3364,11.3451,55400.0
2010-12-14 14:35:00,13.04,13.05,13.04,13.04,16800.0,11.3451,11.3538,11.3451,11.3451,16800.0
2010-12-14 14:40:00,13.04,13.04,13.02,13.02,162700.0,11.3451,11.3451,11.3277,11.3277,162700.0
2010-12-14 14:45:00,13.02,13.03,13.01,13.02,81300.0,11.3277,11.3364,11.319,11.3277,81300.0
2010-12-14 14:50:00,13.02,13.03,13.01,13.02,55800.0,11.3277,11.3364,11.319,11.3277,55800.0
2010-12-14 14:55:00,13.02,13.03,13.02,13.02,64800.0,11.3277,11.3364,11.3277,11.3277,64800.0
2010-12-14 15:00:00,13.02,13.04,13.02,13.03,112900.0,11.3277,11.3451,11.3277,11.3364,112900.0
2010-12-14 15:05:00,13.02,13.04,13.02,13.03,30000.0,11.3277,11.3451,11.3277,11.3364,30000.0
2010-12-14 15:10:00,13.03,13.04,13.02,13.02,35600.0,11.3364,11.3451,11.3277,11.3277,35600.0
2010-12-14 15:15:00,13.02,13.02,12.99,12.99,188700.0,11.3277,11.3277,11.3016,11.3016,188700.0
2010-12-14 15:20:00,13.0,13.01,12.98,12.99,118800.0,11.3103,11.319,11.2929,11.3016,118800.0
2010-12-14 15:25:00,12.99,13.02,12.99,12.99,304400.0,11.3016,11.3277,11.3016,11.3016,304400.0
2010-12-14 15:30:00,12.99,13.02,12.99,13.0,122000.0,11.3016,11.3277,11.3016,11.3103,122000.0
2010-12-14 15:35:00,13.0,13.01,12.97,12.97,118500.0,11.3103,11.319,11.2842,11.2842,118500.0
2010-12-14 15:40:00,12.97,12.98,12.96,12.98,93100.0,11.2842,11.2929,11.2755,11.2929,93100.0
2010-12-14 15:45:00,12.98,13.02,12.98,13.0,236100.0,11.2929,11.3277,11.2929,11.3103,236100.0
2010-12-14 15:50:00,13.0,13.01,13.0,13.01,97300.0,11.3103,11.319,11.3103,11.319,97300.0
2010-12-14 15:55:00,13.01,13.07,13.0,13.07,610400.0,11.319,11.3712,11.3103,11.3712,610400.0
2010-12-15 09:30:00,12.98,13.12,12.88,12.97,483700.0,11.2929,11.4147,11.2059,11.2842,483700.0
2010-12-15 09:35:00,12.97,13.0,12.82,12.87,370300.0,11.2842,11.3103,11.1537,11.1972,370300.0
2010-12-15 09:40:00,12.86,12.86,12.66,12.76,707200.0,11.1885,11.1885,11.0145,11.1015,707200.0
2010-12-15 09:45:00,12.77,12.83,12.73,12.83,160500.0,11.1102,11.1624,11.0754,11.1624,160500.0
2010-12-15 09:50:00,12.82,12.87,12.79,12.79,134400.0,11.1537,11.1972,11.1276,11.1276,134400.0
2010-12-15 09:55:00,12.79,13.0,12.79,12.99,309100.0,11.1276,11.3103,11.1276,11.3016,309100.0
2010-12-15 10:00:00,12.98,13.0,12.87,12.93,280700.0,11.2929,11.3103,11.1972,11.2494,280700.0
2010-12-15 10:05:00,12.92,12.93,12.89,12.93,95600.0,11.2407,11.2494,11.2146,11.2494,95600.0
2010-12-15 10:10:00,12.93,12.93,12.9,12.92,95500.0,11.2494,11.2494,11.2233,11.2407,95500.0
2010-12-15 10:15:00,12.92,12.94,12.9,12.91,125400.0,11.2407,11.2581,11.2233,11.232,125400.0
2010-12-15 10:20:00,12.9,12.92,12.88,12.9,88500.0,11.2233,11.2407,11.2059,11.2233,88500.0
2010-12-15 10:25:00,12.9,12.92,12.89,12.89,70000.0,11.2233,11.2407,11.2146,11.2146,70000.0
2010-12-15 10:30:00,12.9,12.9,12.85,12.89,160700.0,11.2233,11.2233,11.1798,11.2146,160700.0
2010-12-15 10:35:00,12.89,12.9,12.85,12.87,135100.0,11.2146,11.2233,11.1798,11.1972,135100.0
2010-12-15 10:40:00,12.87,12.87,12.82,12.84,272700.0,11.1972,11.1972,11.1537,11.1711,272700.0
2010-12-15 10:45:00,12.85,12.86,12.81,12.81,100800.0,11.1798,11.1885,11.145,11.145,100800.0
2010-12-15 10:50:00,12.81,12.82,12.81,12.81,72500.0,11.145,11.1537,11.145,11.145,72500.0
2010-12-15 10:55:00,12.82,12.82,12.77,12.78,230100.0,11.1537,11.1537,11.1102,11.1189,230100.0
2010-12-15 11:00:00,12.77,12.8,12.77,12.77,145200.0,11.1102,11.1363,11.1102,11.1102,145200.0
2010-12-15 11:05:00,12.77,12.78,12.72,12.73,254500.0,11.1102,11.1189,11.0667,11.0754,254500.0
2010-12-15 11:10:00,12.73,12.73,12.64,12.65,210000.0,11.0754,11.0754,10.9971,11.0058,210000.0
2010-12-15 11:15:00,12.65,12.65,12.61,12.64,269800.0,11.0058,11.0058,10.971,10.9971,269800.0
2010-12-15 11:20:00,12.63,12.71,12.63,12.68,176900.0,10.9884,11.058,10.9884,11.0319,176900.0
2010-12-15 11:25:00,12.69,12.7,12.65,12.65,136400.0,11.0406,11.0493,11.0058,11.0058,136400.0
2010-12-15 11:30:00,12.65,12.68,12.65,12.66,117300.0,11.0058,11.0319,11.0058,11.0145,117300.0
2010-12-15 11:35:00,12.65,12.66,12.63,12.64,67700.0,11.0058,11.0145,10.9884,10.9971,67700.0
2010-12-15 11:40:00,12.63,12.64,12.56,12.59,127800.0,10.9884,10.9971,10.9275,10.9536,127800.0
2010-12-15 11:45:00,12.59,12.66,12.58,12.65,211000.0,10.9536,11.0145,10.9449,11.0058,211000.0
2010-12-15 11:50:00,12.65,12.74,12.65,12.73,143900.0,11.0058,11.0841,11.0058,11.0754,143900.0
2010-12-15 11:55:00,12.73,12.74,12.72,12.73,81500.0,11.0754,11.0841,11.0667,11.0754,81500.0
2010-12-15 12:00:00,12.73,12.74,12.72,12.73,86700.0,11.0754,11.0841,11.0667,11.0754,86700.0
2010-12-15 12:05:00,12.73,12.73,12.67,12.67,215600.0,11.0754,11.0754,11.0232,11.0232,215600.0
2010-12-15 12:10:00,12.67,12.71,12.67,12.7,127100.0,11.0232,11.058,11.0232,11.0493,127100.0
2010-12-15 12:15:00,12.7,12.72,12.67,12.68,75700.0,11.0493,11.0667,11.0232,11.0319,75700.0
2010-12-15 12:20:00,12.68,12.7,12.67,12.69,50400.0,11.0319,11.0493,11.0232,11.0406,50400.0
2010-12-15 12:25:00,12.69,12.7,12.68,12.7,32700.0,11.0406,11.0493,11.0319,11.0493,32700.0
2010-12-15 12:30:00,12.69,12.7,12.66,12.67,47500.0,11.0406,11.0493,11.0145,11.0232,47500.0
2010-12-15 12:35:00,12.66,12.69,12.65,12.68,103000.0,11.0145,11.0406,11.0058,11.0319,103000.0
2010-12-15 12:40:00,12.68,12.68,12.66,12.67,99500.0,11.0319,11.0319,11.0145,11.0232,99500.0
2010-12-15 12:45:00,12.67,12.68,12.65,12.65,134800.0,11.0232,11.0319,11.0058,11.0058,134800.0
2010-12-15 12:50:00,12.66,12.69,12.65,12.66,143100.0,11.0145,11.0406,11.0058,11.0145,143100.0
2010-12-15 12:55:00,12.66,12.69,12.66,12.69,56000.0,11.0145,11.0406,11.0145,11.0406,56000.0
2010-12-15 13:00:00,12.69,12.74,12.69,12.72,173500.0,11.0406,11.0841,11.0406,11.0667,173500.0
2010-12-15 13:05:00,12.72,12.73,12.71,12.73,47800.0,11.0667,11.0754,11.058,11.0754,47800.0
2010-12-15 13:10:00,12.73,12.76,12.73,12.75,103400.0,11.0754,11.1015,11.0754,11.0928,103400.0
2010-12-15 13:15:00,12.75,12.75,12.69,12.73,130400.0,11.0928,11.0928,11.0406,11.0754,130400.0
2010-12-15 13:20:00,12.73,12.73,12.7,12.7,31400.0,11.0754,11.0754,11.0493,11.0493,31400.0
2010-12-15 13:25:00,12.71,12.71,12.7,12.71,41400.0,11.058,11.058,11.0493,11.058,41400.0
2010-12-15 13:30:00,12.7,12.73,12.7,12.71,29700.0,11.0493,11.0754,11.0493,11.058,29700.0
2010-12-15 13:35:00,12.72,12.74,12.69,12.73,109700.0,11.0667,11.0841,11.0406,11.0754,109700.0
2010-12-15 13:40:00,12.73,12.73,12.7,12.7,51100.0,11.0754,11.0754,11.0493,11.0493,51100.0
2010-12-15 13:45:00,12.7,12.71,12.69,12.69,33200.0,11.0493,11.058,11.0406,11.0406,33200.0
2010-12-15 13:50:00,12.69,12.69,12.67,12.68,36100.0,11.0406,11.0406,11.0232,11.0319,36100.0
2010-12-15 13:55:00,12.68,12.68,12.66,12.67,54700.0,11.0319,11.0319,11.0145,11.0232,54700.0
2010-12-15 14:00:00,12.67,12.69,12.67,12.69,29800.0,11.0232,11.0406,11.0232,11.0406,29800.0
2010-12-15 14:05:00,12.68,12.68,12.66,12.66,43100.0,11.0319,11.0319,11.0145,11.0145,43100.0
2010-12-15 14:10:00,12.67,12.67,12.66,12.66,27000.0,11.0232,11.0232,11.0145,11.0145,27000.0
2010-12-15 14:15:00,12.66,12.67,12.66,12.66,40200.0,11.0145,11.0232,11.0145,11.0145,40200.0
2010-12-15 14:20:00,12.67,12.7,12.66,12.69,83700.0,11.0232,11.0493,11.0145,11.0406,83700.0
2010-12-15 14:25:00,12.69,12.7,12.69,12.69,53100.0,11.0406,11.0493,11.0406,11.0406,53100.0
2010-12-15 14:30:00,12.69,12.71,12.66,12.69,204700.0,11.0406,11.058,11.0145,11.0406,204700.0
2010-12-15 14:35:00,12.69,12.7,12.69,12.7,46900.0,11.0406,11.0493,11.0406,11.0493,46900.0
2010-12-15 14:40:00,12.69,12.7,12.68,12.69,100600.0,11.0406,11.0493,11.0319,11.0406,100600.0
2010-12-15 14:45:00,12.7,12.7,12.68,12.69,88500.0,11.0493,11.0493,11.0319,11.0406,88500.0
2010-12-15 14:50:00,12.69,12.7,12.66,12.66,263000.0,11.0406,11.0493,11.0145,11.0145,263000.0
2010-12-15 14:55:00,12.67,12.68,12.65,12.66,320300.0,11.0232,11.0319,11.0058,11.0145,320300.0
2010-12-15 15:00:00,12.66,12.67,12.65,12.66,159100.0,11.0145,11.0232,11.0058,11.0145,159100.0
2010-12-15 15:05:00,12.65,12.67,12.63,12.66,172100.0,11.0058,11.0232,10.9884,11.0145,172100.0
2010-12-15 15:10:00,12.66,12.68,12.65,12.66,230600.0,11.0145,11.0319,11.0058,11.0145,230600.0
2010-12-15 15:15:00,12.67,12.67,12.64,12.64,199600.0,11.0232,11.0232,10.9971,10.9971,199600.0
2010-12-15 15:20:00,12.64,12.65,12.62,12.63,114500.0,10.9971,11.0058,10.9797,10.9884,114500.0
2010-12-15 15:25:00,12.63,12.67,12.63,12.67,189900.0,10.9884,11.0232,10.9884,11.0232,189900.0
2010-12-15 15:30:00,12.67,12.68,12.65,12.67,330600.0,11.0232,11.0319,11.0058,11.0232,330600.0
2010-12-15 15:35:00,12.66,12.68,12.65,12.66,232000.0,11.0145,11.0319,11.0058,11.0145,232000.0
2010-12-15 15:40:00,12.65,12.66,12.63,12.65,589000.0,11.0058,11.0145,10.9884,11.0058,589000.0
2010-12-15 15:45:00,12.65,12.66,12.64,12.65,294900.0,11.0058,11.0145,10.9971,11.0058,294900.0
2010-12-15 15:50:00,12.66,12.68,12.65,12.65,306900.0,11.0145,11.0319,11.0058,11.0058,306900.0
2010-12-15 15:55:00,12.65,12.68,12.65,12.66,1098500.0,11.0058,11.0319,11.0058,11.0145,1098500.0
2010-12-16 09:30:00,12.67,12.84,12.67,12.76,231500.0,11.0232,11.1711,11.0232,11.1015,231500.0
2010-12-16 09:35:00,12.76,12.82,12.75,12.81,165000.0,11.1015,11.1537,11.0928,11.145,165000.0
2010-12-16 09:40:00,12.81,12.85,12.78,12.82,269800.0,11.145,11.1798,11.1189,11.1537,269800.0
2010-12-16 09:45:00,12.82,12.9,12.82,12.87,240400.0,11.1537,11.2233,11.1537,11.1972,240400.0
2010-12-16 09:50:00,12.88,12.88,12.8,12.86,136900.0,11.2059,11.2059,11.1363,11.1885,136900.0
2010-12-16 09:55:00,12.86,12.86,12.75,12.76,228500.0,11.1885,11.1885,11.0928,11.1015,228500.0
2010-12-16 10:00:00,12.76,12.79,12.76,12.79,183400.0,11.1015,11.1276,11.1015,11.1276,183400.0
2010-12-16 10:05:00,12.78,12.81,12.78,12.8,154900.0,11.1189,11.145,11.1189,11.1363,154900.0
2010-12-16 10:10:00,12.81,12.81,12.8,12.8,68400.0,11.145,11.145,11.1363,11.1363,68400.0
2010-12-16 10:15:00,12.81,12.81,12.74,12.8,355100.0,11.145,11.145,11.0841,11.1363,355100.0
2010-12-16 10:20:00,12.8,12.81,12.75,12.76,167200.0,11.1363,11.145,11.0928,11.1015,167200.0
2010-12-16 10:25:00,12.75,12.79,12.75,12.78,291300.0,11.0928,11.1276,11.0928,11.1189,291300.0
2010-12-16 10:30:00,12.79,12.79,12.69,12.7,297400.0,11.1276,11.1276,11.0406,11.0493,297400.0
2010-12-16 10:35:00,12.69,12.75,12.69,12.74,303400.0,11.0406,11.0928,11.0406,11.0841,303400.0
2010-12-16 10:40:00,12.74,12.75,12.71,12.73,154600.0,11.0841,11.0928,11.058,11.0754,154600.0
2010-12-16 10:45:00,12.72,12.73,12.69,12.7,255600.0,11.0667,11.0754,11.0406,11.0493,255600.0
2010-12-16 10:50:00,12.69,12.7,12.67,12.69,204500.0,11.0406,11.0493,11.0232,11.0406,204500.0
2010-12-16 10:55:00,12.69,12.69,12.65,12.68,233900.0,11.0406,11.0406,11.0058,11.0319,233900.0
2010-12-16 11:00:00,12.67,12.69,12.65,12.65,122400.0,11.0232,11.0406,11.0058,11.0058,122400.0
2010-12-16 11:05:00,12.66,12.67,12.63,12.63,458300.0,11.0145,11.0232,10.9884,10.9884,458300.0
2010-12-16 11:10:00,12.63,12.69,12.61,12.68,239900.0,10.9884,11.0406,10.971,11.0319,239900.0
2010-12-16 11:15:00,12.68,12.69,12.66,12.69,241300.0,11.0319,11.0406,11.0145,11.0406,241300.0
2010-12-16 11:20:00,12.69,12.7,12.68,12.69,121400.0,11.0406,11.0493,11.0319,11.0406,121400.0
2010-12-16 11:25:00,12.69,12.73,12.68,12.73,105100.0,11.0406,11.0754,11.0319,11.0754,105100.0
2010-12-16 11:30:00,12.73,12.73,12.68,12.7,115600.0,11.0754,11.0754,11.0319,11.0493,115600.0
2010-12-16 11:35:00,12.7,12.7,12.67,12.69,147100.0,11.0493,11.0493,11.0232,11.0406,147100.0
2010-12-16 11:40:00,12.69,12.7,12.68,12.69,36200.0,11.0406,11.0493,11.0319,11.0406,36200.0
2010-12-16 11:45:00,12.7,12.7,12.69,12.69,42200.0,11.0493,11.0493,11.0406,11.0406,42200.0
2010-12-16 11:50:00,12.69,12.7,12.69,12.69,34000.0,11.0406,11.0493,11.0406,11.0406,34000.0
2010-12-16 11:55:00,12.69,12.71,12.69,12.7,74700.0,11.0406,11.058,11.0406,11.0493,74700.0
2010-12-16 12:00:00,12.71,12.72,12.69,12.7,81200.0,11.058,11.0667,11.0406,11.0493,81200.0
2010-12-16 12:05:00,12.7,12.7,12.69,12.69,68900.0,11.0493,11.0493,11.0406,11.0406,68900.0
2010-12-16 12:10:00,12.69,12.69,12.66,12.69,139600.0,11.0406,11.0406,11.0145,11.0406,139600.0
2010-12-16 12:15:00,12.69,12.69,12.68,12.69,57100.0,11.0406,11.0406,11.0319,11.0406,57100.0
2010-12-16 12:20:00,12.69,12.69,12.66,12.69,242800.0,11.0406,11.0406,11.0145,11.0406,242800.0
2010-12-16 12:25:00,12.68,12.7,12.64,12.65,353900.0,11.0319,11.0493,10.9971,11.0058,353900.0
2010-12-16 12:30:00,12.65,12.67,12.64,12.65,97400.0,11.0058,11.0232,10.9971,11.0058,97400.0
2010-12-16 12:35:00,12.66,12.67,12.64,12.67,72200.0,11.0145,11.0232,10.9971,11.0232,72200.0
2010-12-16 12:40:00,12.67,12.67,12.64,12.67,173600.0,11.0232,11.0232,10.9971,11.0232,173600.0
2010-12-16 12:45:00,12.66,12.69,12.65,12.69,69200.0,11.0145,11.0406,11.0058,11.0406,69200.0
2010-12-16 12:50:00,12.69,12.73,12.69,12.72,36200.0,11.0406,11.0754,11.0406,11.0667,36200.0
2010-12-16 12:55:00,12.72,12.73,12.72,12.73,43600.0,11.0667,11.0754,11.0667,11.0754,43600.0
2010-12-16 13:00:00,12.73,12.78,12.73,12.78,80200.0,11.0754,11.1189,11.0754,11.1189,80200.0
2010-12-16 13:05:00,12.78,12.78,12.76,12.77,92800.0,11.1189,11.1189,11.1015,11.1102,92800.0
2010-12-16 13:10:00,12.76,12.78,12.73,12.73,97000.0,11.1015,11.1189,11.0754,11.0754,97000.0
2010-12-16 13:15:00,12.73,12.74,12.68,12.7,76400.0,11.0754,11.0841,11.0319,11.0493,76400.0
2010-12-16 13:20:00,12.69,12.7,12.67,12.67,68000.0,11.0406,11.0493,11.0232,11.0232,68000.0
2010-12-16 13:25:00,12.67,12.68,12.65,12.68,136700.0,11.0232,11.0319,11.0058,11.0319,136700.0
2010-12-16 13:30:00,12.67,12.73,12.67,12.73,106500.0,11.0232,11.0754,11.0232,11.0754,106500.0
2010-12-16 13:35:00,12.72,12.77,12.72,12.76,83800.0,11.0667,11.1102,11.0667,11.1015,83800.0
2010-12-16 13:40:00,12.77,12.79,12.73,12.73,98300.0,11.1102,11.1276,11.0754,11.0754,98300.0
2010-12-16 13:45:00,12.73,12.73,12.7,12.71,28700.0,11.0754,11.0754,11.0493,11.058,28700.0
2010-12-16 13:50:00,12.7,12.73,12.7,12.73,61700.0,11.0493,11.0754,11.0493,11.0754,61700.0
2010-12-16 13:55:00,12.73,12.73,12.69,12.69,76600.0,11.0754,11.0754,11.0406,11.0406,76600.0
2010-12-16 14:00:00,12.7,12.72,12.69,12.72,75500.0,11.0493,11.0667,11.0406,11.0667,75500.0
2010-12-16 14:05:00,12.71,12.72,12.68,12.68,46400.0,11.058,11.0667,11.0319,11.0319,46400.0
2010-12-16 14:10:00,12.69,12.7,12.68,12.7,65500.0,11.0406,11.0493,11.0319,11.0493,65500.0
2010-12-16 14:15:00,12.7,12.7,12.69,12.7,36800.0,11.0493,11.0493,11.0406,11.0493,36800.0
2010-12-16 14:20:00,12.69,12.7,12.69,12.69,68000.0,11.0406,11.0493,11.0406,11.0406,68000.0
2010-12-16 14:25:00,12.7,12.71,12.69,12.71,100200.0,11.0493,11.058,11.0406,11.058,100200.0
2010-12-16 14:30:00,12.71,12.71,12.69,12.69,63600.0,11.058,11.058,11.0406,11.0406,63600.0
2010-12-16 14:35:00,12.69,12.7,12.68,12.68,49200.0,11.0406,11.0493,11.0319,11.0319,49200.0
2010-12-16 14:40:00,12.68,12.69,12.68,12.68,22600.0,11.0319,11.0406,11.0319,11.0319,22600.0
2010-12-16 14:45:00,12.68,12.69,12.68,12.69,42200.0,11.0319,11.0406,11.0319,11.0406,42200.0
2010-12-16 14:50:00,12.69,12.69,12.68,12.68,104200.0,11.0406,11.0406,11.0319,11.0319,104200.0
2010-12-16 14:55:00,12.68,12.69,12.68,12.69,41500.0,11.0319,11.0406,11.0319,11.0406,41500.0
2010-12-16 15:00:00,12.69,12.7,12.68,12.69,212500.0,11.0406,11.0493,11.0319,11.0406,212500.0
2010-12-16 15:05:00,12.69,12.71,12.68,12.7,105100.0,11.0406,11.058,11.0319,11.0493,105100.0
2010-12-16 15:10:00,12.7,12.71,12.68,12.7,114700.0,11.0493,11.058,11.0319,11.0493,114700.0
2010-12-16 15:15:00,12.7,12.71,12.7,12.7,99300.0,11.0493,11.058,11.0493,11.0493,99300.0
2010-12-16 15:20:00,12.7,12.71,12.68,12.68,135400.0,11.0493,11.058,11.0319,11.0319,135400.0
2010-12-16 15:25:00,12.68,12.69,12.66,12.69,87900.0,11.0319,11.0406,11.0145,11.0406,87900.0
2010-12-16 15:30:00,12.69,12.69,12.61,12.63,214800.0,11.0406,11.0406,10.971,10.9884,214800.0
2010-12-16 15:35:00,12.63,12.64,12.62,12.63,165700.0,10.9884,10.9971,10.9797,10.9884,165700.0
2010-12-16 15:40:00,12.63,12.65,12.62,12.64,452500.0,10.9884,11.0058,10.9797,10.9971,452500.0
2010-12-16 15:45:00,12.64,12.64,12.61,12.61,184000.0,10.9971,10.9971,10.971,10.971,184000.0
2010-12-16 15:50:00,12.61,12.62,12.6,12.6,299700.0,10.971,10.9797,10.9623,10.9623,299700.0
2010-12-16 15:55:00,12.6,12.61,12.57,12.58,777300.0,10.9623,10.971,10.9362,10.9449,777300.0
2010-12-17 09:30:00,12.57,12.59,12.52,12.56,196300.0,10.9362,10.9536,10.8927,10.9275,196300.0
2010-12-17 09:35:00,12.56,12.57,12.52,12.57,92800.0,10.9275,10.9362,10.8927,10.9362,92800.0
2010-12-17 09:40:00,12.57,12.6,12.52,12.54,153800.0,10.9362,10.9623,10.8927,10.9101,153800.0
2010-12-17 09:45:00,12.55,12.66,12.54,12.66,117200.0,10.9188,11.0145,10.9101,11.0145,117200.0
2010-12-17 09:50:00,12.66,12.67,12.58,12.61,89100.0,11.0145,11.0232,10.9449,10.971,89100.0
2010-12-17 09:55:00,12.61,12.65,12.6,12.65,72400.0,10.971,11.0058,10.9623,11.0058,72400.0
2010-12-17 10:00:00,12.65,12.66,12.6,12.6,153900.0,11.0058,11.0145,10.9623,10.9623,153900.0
2010-12-17 10:05:00,12.6,12.61,12.59,12.59,108900.0,10.9623,10.971,10.9536,10.9536,108900.0
2010-12-17 10:10:00,12.59,12.6,12.57,12.58,75200.0,10.9536,10.9623,10.9362,10.9449,75200.0
2010-12-17 10:15:00,12.57,12.58,12.54,12.55,113300.0,10.9362,10.9449,10.9101,10.9188,113300.0
2010-12-17 10:20:00,12.55,12.59,12.51,12.58,184800.0,10.9188,10.9536,10.884,10.9449,184800.0
2010-12-17 10:25:00,12.57,12.59,12.56,12.57,75200.0,10.9362,10.9536,10.9275,10.9362,75200.0
2010-12-17 10:30:00,12.56,12.56,12.53,12.54,97300.0,10.9275,10.9275,10.9014,10.9101,97300.0
2010-12-17 10:35:00,12.53,12.54,12.51,12.52,68700.0,10.9014,10.9101,10.884,10.8927,68700.0
2010-12-17 10:40:00,12.51,12.52,12.5,12.51,109900.0,10.884,10.8927,10.8753,10.884,109900.0
2010-12-17 10:45:00,12.5,12.51,12.43,12.46,281800.0,10.8753,10.884,10.8144,10.8405,281800.0
2010-12-17 10:50:00,12.47,12.47,12.43,12.44,208300.0,10.8492,10.8492,10.8144,10.8231,208300.0
2010-12-17 10:55:00,12.45,12.45,12.41,12.45,155500.0,10.8318,10.8318,10.797,10.8318,155500.0
2010-12-17 11:00:00,12.45,12.47,12.44,12.47,79200.0,10.8318,10.8492,10.8231,10.8492,79200.0
2010-12-17 11:05:00,12.47,12.48,12.46,12.48,30300.0,10.8492,10.8579,10.8405,10.8579,30300.0
2010-12-17 11:10:00,12.47,12.48,12.43,12.43,65000.0,10.8492,10.8579,10.8144,10.8144,65000.0
2010-12-17 11:15:00,12.44,12.44,12.41,12.41,67400.0,10.8231,10.8231,10.797,10.797,67400.0
2010-12-17 11:20:00,12.41,12.43,12.41,12.43,79800.0,10.797,10.8144,10.797,10.8144,79800.0
2010-12-17 11:25:00,12.42,12.43,12.38,12.4,205300.0,10.8057,10.8144,10.7709,10.7883,205300.0
2010-12-17 11:30:00,12.4,12.43,12.39,12.43,75900.0,10.7883,10.8144,10.7796,10.8144,75900.0
2010-12-17 11:35:00,12.43,12.47,12.43,12.43,127900.0,10.8144,10.8492,10.8144,10.8144,127900.0
2010-12-17 11:40:00,12.44,12.44,12.43,12.44,39200.0,10.8231,10.8231,10.8144,10.8231,39200.0
2010-12-17 11:45:00,12.44,12.45,12.41,12.45,81400.0,10.8231,10.8318,10.797,10.8318,81400.0
2010-12-17 11:50:00,12.44,12.45,12.44,12.45,24700.0,10.8231,10.8318,10.8231,10.8318,24700.0
2010-12-17 11:55:00,12.44,12.45,12.42,12.43,42300.0,10.8231,10.8318,10.8057,10.8144,42300.0
2010-12-17 12:00:00,12.43,12.43,12.42,12.42,24600.0,10.8144,10.8144,10.8057,10.8057,24600.0
2010-12-17 12:05:00,12.42,12.43,12.38,12.38,92300.0,10.8057,10.8144,10.7709,10.7709,92300.0
2010-12-17 12:10:00,12.39,12.39,12.37,12.38,63500.0,10.7796,10.7796,10.7622,10.7709,63500.0
2010-12-17 12:15:00,12.38,12.39,12.36,12.39,90300.0,10.7709,10.7796,10.7535,10.7796,90300.0
2010-12-17 12:20:00,12.39,12.4,12.37,12.4,52000.0,10.7796,10.7883,10.7622,10.7883,52000.0
2010-12-17 12:25:00,12.4,12.4,12.39,12.4,59800.0,10.7883,10.7883,10.7796,10.7883,59800.0
2010-12-17 12:30:00,12.4,12.42,12.39,12.42,30100.0,10.7883,10.8057,10.7796,10.8057,30100.0
2010-12-17 12:35:00,12.42,12.42,12.41,12.41,21300.0,10.8057,10.8057,10.797,10.797,21300.0
2010-12-17 12:40:00,12.41,12.41,12.37,12.38,51000.0,10.797,10.797,10.7622,10.7709,51000.0
2010-12-17 12:45:00,12.37,12.37,12.35,12.37,67700.0,10.7622,10.7622,10.7448,10.7622,67700.0
2010-12-17 12:50:00,12.36,12.37,12.36,12.37,22400.0,10.7535,10.7622,10.7535,10.7622,22400.0
2010-12-17 12:55:00,12.36,12.42,12.36,12.42,86800.0,10.7535,10.8057,10.7535,10.8057,86800.0
2010-12-17 13:00:00,12.41,12.43,12.41,12.43,51900.0,10.797,10.8144,10.797,10.8144,51900.0
2010-12-17 13:05:00,12.43,12.45,12.42,12.45,62000.0,10.8144,10.8318,10.8057,10.8318,62000.0
2010-12-17 13:10:00,12.44,12.45,12.43,12.43,88100.0,10.8231,10.8318,10.8144,10.8144,88100.0
2010-12-17 13:15:00,12.44,12.46,12.42,12.46,110500.0,10.8231,10.8405,10.8057,10.8405,110500.0
2010-12-17 13:20:00,12.45,12.49,12.45,12.49,82100.0,10.8318,10.8666,10.8318,10.8666,82100.0
2010-12-17 13:25:00,12.49,12.52,12.48,12.51,151900.0,10.8666,10.8927,10.8579,10.884,151900.0
2010-12-17 13:30:00,12.51,12.51,12.49,12.49,90700.0,10.884,10.884,10.8666,10.8666,90700.0
2010-12-17 13:35:00,12.49,12.5,12.49,12.49,37600.0,10.8666,10.8753,10.8666,10.8666,37600.0
2010-12-17 13:40:00,12.49,12.5,12.49,12.49,36900.0,10.8666,10.8753,10.8666,10.8666,36900.0
2010-12-17 13:45:00,12.49,12.51,12.49,12.51,69100.0,10.8666,10.884,10.8666,10.884,69100.0
2010-12-17 13:50:00,12.51,12.52,12.49,12.51,40700.0,10.884,10.8927,10.8666,10.884,40700.0
2010-12-17 13:55:00,12.52,12.52,12.49,12.49,32500.0,10.8927,10.8927,10.8666,10.8666,32500.0
2010-12-17 14:00:00,12.49,12.51,12.48,12.48,81300.0,10.8666,10.884,10.8579,10.8579,81300.0
2010-12-17 14:05:00,12.48,12.52,12.48,12.51,100400.0,10.8579,10.8927,10.8579,10.884,100400.0
2010-12-17 14:10:00,12.52,12.52,12.49,12.49,36300.0,10.8927,10.8927,10.8666,10.8666,36300.0
2010-12-17 14:15:00,12.49,12.49,12.47,12.48,38400.0,10.8666,10.8666,10.8492,10.8579,38400.0
2010-12-17 14:20:00,12.48,12.49,12.46,12.49,89400.0,10.8579,10.8666,10.8405,10.8666,89400.0
2010-12-17 14:25:00,12.49,12.49,12.48,12.49,25600.0,10.8666,10.8666,10.8579,10.8666,25600.0
2010-12-17 14:30:00,12.49,12.49,12.45,12.46,62900.0,10.8666,10.8666,10.8318,10.8405,62900.0
2010-12-17 14:35:00,12.45,12.46,12.44,12.46,48000.0,10.8318,10.8405,10.8231,10.8405,48000.0
2010-12-17 14:40:00,12.45,12.46,12.45,12.45,21300.0,10.8318,10.8405,10.8318,10.8318,21300.0
2010-12-17 14:45:00,12.45,12.45,12.41,12.43,77400.0,10.8318,10.8318,10.797,10.8144,77400.0
2010-12-17 14:50:00,12.43,12.46,12.41,12.46,82000.0,10.8144,10.8405,10.797,10.8405,82000.0
2010-12-17 14:55:00,12.45,12.46,12.45,12.46,37000.0,10.8318,10.8405,10.8318,10.8405,37000.0
2010-12-17 15:00:00,12.45,12.46,12.44,12.45,53500.0,10.8318,10.8405,10.8231,10.8318,53500.0
2010-12-17 15:05:00,12.45,12.45,12.42,12.42,63400.0,10.8318,10.8318,10.8057,10.8057,63400.0
2010-12-17 15:10:00,12.42,12.43,12.38,12.39,125500.0,10.8057,10.8144,10.7709,10.7796,125500.0
2010-12-17 15:15:00,12.39,12.41,12.38,12.39,137900.0,10.7796,10.797,10.7709,10.7796,137900.0
2010-12-17 15:20:00,12.39,12.47,12.39,12.45,346300.0,10.7796,10.8492,10.7796,10.8318,346300.0
2010-12-17 15:25:00,12.45,12.53,12.45,12.52,293500.0,10.8318,10.9014,10.8318,10.8927,293500.0
2010-12-17 15:30:00,12.53,12.53,12.48,12.48,127800.0,10.9014,10.9014,10.8579,10.8579,127800.0
2010-12-17 15:35:00,12.48,12.53,12.46,12.52,265800.0,10.8579,10.9014,10.8405,10.8927,265800.0
2010-12-17 15:40:00,12.52,12.6,12.51,12.53,276500.0,10.8927,10.9623,10.884,10.9014,276500.0
2010-12-17 15:45:00,12.52,12.53,12.49,12.51,534400.0,10.8927,10.9014,10.8666,10.884,534400.0
2010-12-17 15:50:00,12.5,12.51,12.44,12.46,305700.0,10.8753,10.884,10.8231,10.8405,305700.0
2010-12-17 15:55:00,12.46,12.47,12.44,12.47,390100.0,10.8405,10.8492,10.8231,10.8492,390100.0
2010-12-20 09:30:00,12.52,12.65,12.5,12.58,163400.0,10.8927,11.0058,10.8753,10.9449,163400.0
2010-12-20 09:35:00,12.57,12.62,12.5,12.5,110500.0,10.9362,10.9797,10.8753,10.8753,110500.0
2010-12-20 09:40:00,12.5,12.51,12.46,12.47,111000.0,10.8753,10.884,10.8405,10.8492,111000.0
2010-12-20 09:45:00,12.47,12.48,12.43,12.47,102300.0,10.8492,10.8579,10.8144,10.8492,102300.0
2010-12-20 09:50:00,12.47,12.47,12.4,12.41,116000.0,10.8492,10.8492,10.7883,10.797,116000.0
2010-12-20 09:55:00,12.4,12.41,12.35,12.36,282100.0,10.7883,10.797,10.7448,10.7535,282100.0
2010-12-20 10:00:00,12.37,12.44,12.36,12.44,136900.0,10.7622,10.8231,10.7535,10.8231,136900.0
2010-12-20 10:05:00,12.44,12.47,12.4,12.44,71700.0,10.8231,10.8492,10.7883,10.8231,71700.0
2010-12-20 10:10:00,12.44,12.44,12.35,12.37,157300.0,10.8231,10.8231,10.7448,10.7622,157300.0
2010-12-20 10:15:00,12.37,12.4,12.33,12.4,111000.0,10.7622,10.7883,10.7274,10.7883,111000.0
2010-12-20 10:20:00,12.4,12.44,12.37,12.38,93400.0,10.7883,10.8231,10.7622,10.7709,93400.0
2010-12-20 10:25:00,12.38,12.4,12.36,12.4,72400.0,10.7709,10.7883,10.7535,10.7883,72400.0
2010-12-20 10:30:00,12.41,12.44,12.4,12.42,29500.0,10.797,10.8231,10.7883,10.8057,29500.0
2010-12-20 10:35:00,12.43,12.44,12.4,12.42,187300.0,10.8144,10.8231,10.7883,10.8057,187300.0
2010-12-20 10:40:00,12.43,12.47,12.42,12.46,61700.0,10.8144,10.8492,10.8057,10.8405,61700.0
2010-12-20 10:45:00,12.45,12.48,12.43,12.45,69700.0,10.8318,10.8579,10.8144,10.8318,69700.0
2010-12-20 10:50:00,12.45,12.48,12.43,12.43,69100.0,10.8318,10.8579,10.8144,10.8144,69100.0
2010-12-20 10:55:00,12.43,12.45,12.41,12.41,81300.0,10.8144,10.8318,10.797,10.797,81300.0
2010-12-20 11:00:00,12.41,12.45,12.41,12.42,25800.0,10.797,10.8318,10.797,10.8057,25800.0
2010-12-20 11:05:00,12.43,12.45,12.42,12.44,24600.0,10.8144,10.8318,10.8057,10.8231,24600.0
2010-12-20 11:10:00,12.44,12.44,12.43,12.44,37900.0,10.8231,10.8231,10.8144,10.8231,37900.0
2010-12-20 11:15:00,12.44,12.45,12.41,12.41,41100.0,10.8231,10.8318,10.797,10.797,41100.0
2010-12-20 11:20:00,12.42,12.42,12.4,12.4,55300.0,10.8057,10.8057,10.7883,10.7883,55300.0
2010-12-20 11:25:00,12.41,12.43,12.4,12.4,51900.0,10.797,10.8144,10.7883,10.7883,51900.0
2010-12-20 11:30:00,12.4,12.42,12.4,12.41,70300.0,10.7883,10.8057,10.7883,10.797,70300.0
2010-12-20 11:35:00,12.42,12.42,12.37,12.39,64200.0,10.8057,10.8057,10.7622,10.7796,64200.0
2010-12-20 11:40:00,12.38,12.41,12.38,12.4,22200.0,10.7709,10.797,10.7709,10.7883,22200.0
2010-12-20 11:45:00,12.41,12.44,12.4,12.43,17100.0,10.797,10.8231,10.7883,10.8144,17100.0
2010-12-20 11:50:00,12.44,12.45,12.43,12.44,21500.0,10.8231,10.8318,10.8144,10.8231,21500.0
2010-12-20 11:55:00,12.45,12.46,12.41,12.41,39900.0,10.8318,10.8405,10.797,10.797,39900.0
2010-12-20 12:00:00,12.41,12.44,12.41,12.43,18600.0,10.797,10.8231,10.797,10.8144,18600.0
2010-12-20 12:05:00,12.44,12.44,12.42,12.42,20500.0,10.8231,10.8231,10.8057,10.8057,20500.0
2010-12-20 12:10:00,12.43,12.44,12.42,12.44,20800.0,10.8144,10.8231,10.8057,10.8231,20800.0
2010-12-20 12:15:00,12.44,12.46,12.43,12.46,18100.0,10.8231,10.8405,10.8144,10.8405,18100.0
2010-12-20 12:20:00,12.46,12.5,12.45,12.49,57700.0,10.8405,10.8753,10.8318,10.8666,57700.0
2010-12-20 12:25:00,12.49,12.54,12.48,12.54,74800.0,10.8666,10.9101,10.8579,10.9101,74800.0
2010-12-20 12:30:00,12.54,12.56,12.53,12.55,101200.0,10.9101,10.9275,10.9014,10.9188,101200.0
2010-12-20 12:35:00,12.55,12.55,12.54,12.55,13200.0,10.9188,10.9188,10.9101,10.9188,13200.0
2010-12-20 12:40:00,12.55,12.56,12.54,12.56,64200.0,10.9188,10.9275,10.9101,10.9275,64200.0
2010-12-20 12:45:00,12.57,12.57,12.56,12.56,23600.0,10.9362,10.9362,10.9275,10.9275,23600.0
2010-12-20 12:50:00,12.57,12.57,12.53,12.53,92500.0,10.9362,10.9362,10.9014,10.9014,92500.0
2010-12-20 12:55:00,12.53,12.54,12.5,12.51,57900.0,10.9014,10.9101,10.8753,10.884,57900.0
2010-12-20 13:00:00,12.51,12.52,12.5,12.5,62900.0,10.884,10.8927,10.8753,10.8753,62900.0
2010-12-20 13:05:00,12.5,12.51,12.5,12.5,18700.0,10.8753,10.884,10.8753,10.8753,18700.0
2010-12-20 13:10:00,12.5,12.51,12.49,12.49,37900.0,10.8753,10.884,10.8666,10.8666,37900.0
2010-12-20 13:15:00,12.5,12.5,12.49,12.5,14300.0,10.8753,10.8753,10.8666,10.8753,14300.0
2010-12-20 13:20:00,12.49,12.51,12.49,12.5,42100.0,10.8666,10.884,10.8666,10.8753,42100.0
2010-12-20 13:25:00,12.5,12.5,12.46,12.46,105700.0,10.8753,10.8753,10.8405,10.8405,105700.0
2010-12-20 13:30:00,12.47,12.48,12.46,12.47,28500.0,10.8492,10.8579,10.8405,10.8492,28500.0
2010-12-20 13:35:00,12.47,12.5,12.47,12.5,24200.0,10.8492,10.8753,10.8492,10.8753,24200.0
2010-12-20 13:40:00,12.49,12.5,12.48,12.49,20000.0,10.8666,10.8753,10.8579,10.8666,20000.0
2010-12-20 13:45:00,12.48,12.49,12.48,12.49,8200.0,10.8579,10.8666,10.8579,10.8666,8200.0
2010-12-20 13:50:00,12.49,12.49,12.48,12.49,7500.0,10.8666,10.8666,10.8579,10.8666,7500.0
2010-12-20 13:55:00,12.49,12.49,12.47,12.48,34200.0,10.8666,10.8666,10.8492,10.8579,34200.0
2010-12-20 14:00:00,12.48,12.49,12.46,12.48,37700.0,10.8579,10.8666,10.8405,10.8579,37700.0
2010-12-20 14:05:00,12.48,12.49,12.46,12.48,70800.0,10.8579,10.8666,10.8405,10.8579,70800.0
2010-12-20 14:10:00,12.48,12.49,12.46,12.47,47700.0,10.8579,10.8666,10.8405,10.8492,47700.0
2010-12-20 14:15:00,12.47,12.48,12.47,12.48,25400.0,10.8492,10.8579,10.8492,10.8579,25400.0
2010-12-20 14:20:00,12.48,12.48,12.45,12.46,57400.0,10.8579,10.8579,10.8318,10.8405,57400.0
2010-12-20 14:25:00,12.45,12.46,12.43,12.44,70000.0,10.8318,10.8405,10.8144,10.8231,70000.0
2010-12-20 14:30:00,12.43,12.46,12.43,12.45,67400.0,10.8144,10.8405,10.8144,10.8318,67400.0
2010-12-20 14:35:00,12.46,12.47,12.44,12.45,75200.0,10.8405,10.8492,10.8231,10.8318,75200.0
2010-12-20 14:40:00,12.44,12.48,12.44,12.48,49400.0,10.8231,10.8579,10.8231,10.8579,49400.0
2010-12-20 14:45:00,12.48,12.5,12.48,12.49,56800.0,10.8579,10.8753,10.8579,10.8666,56800.0
2010-12-20 14:50:00,12.5,12.5,12.48,12.49,45700.0,10.8753,10.8753,10.8579,10.8666,45700.0
2010-12-20 14:55:00,12.5,12.51,12.48,12.49,97600.0,10.8753,10.884,10.8579,10.8666,97600.0
2010-12-20 15:00:00,12.5,12.55,12.49,12.54,137400.0,10.8753,10.9188,10.8666,10.9101,137400.0
2010-12-20 15:05:00,12.53,12.55,12.51,12.51,52100.0,10.9014,10.9188,10.884,10.884,52100.0
2010-12-20 15:10:00,12.52,12.52,12.47,12.47,65400.0,10.8927,10.8927,10.8492,10.8492,65400.0
2010-12-20 15:15:00,12.47,12.48,12.44,12.44,128300.0,10.8492,10.8579,10.8231,10.8231,128300.0
2010-12-20 15:20:00,12.44,12.48,12.44,12.48,55800.0,10.8231,10.8579,10.8231,10.8579,55800.0
2010-12-20 15:25:00,12.48,12.5,12.47,12.48,64000.0,10.8579,10.8753,10.8492,10.8579,64000.0
2010-12-20 15:30:00,12.47,12.5,12.46,12.47,160200.0,10.8492,10.8753,10.8405,10.8492,160200.0
2010-12-20 15:35:00,12.46,12.49,12.45,12.48,103400.0,10.8405,10.8666,10.8318,10.8579,103400.0
2010-12-20 15:40:00,12.48,12.52,12.48,12.5,64200.0,10.8579,10.8927,10.8579,10.8753,64200.0
2010-12-20 15:45:00,12.51,12.52,12.47,12.48,124200.0,10.884,10.8927,10.8492,10.8579,124200.0
2010-12-20 15:50:00,12.47,12.51,12.47,12.51,83400.0,10.8492,10.884,10.8492,10.884,83400.0
2010-12-20 15:55:00,12.5,12.53,12.5,12.52,195000.0,10.8753,10.9014,10.8753,10.8927,195000.0
2010-12-21 09:30:00,12.54,12.59,12.45,12.56,179900.0,10.9101,10.9536,10.8318,10.9275,179900.0
2010-12-21 09:35:00,12.56,12.64,12.55,12.63,202800.0,10.9275,10.9971,10.9188,10.9884,202800.0
2010-12-21 09:40:00,12.62,12.64,12.6,12.61,108300.0,10.9797,10.9971,10.9623,10.971,108300.0
2010-12-21 09:45:00,12.61,12.62,12.59,12.6,101400.0,10.971,10.9797,10.9536,10.9623,101400.0
2010-12-21 09:50:00,12.6,12.68,12.6,12.67,180600.0,10.9623,11.0319,10.9623,11.0232,180600.0
2010-12-21 09:55:00,12.67,12.67,12.61,12.63,478200.0,11.0232,11.0232,10.971,10.9884,478200.0
2010-12-21 10:00:00,12.64,12.68,12.64,12.66,89800.0,10.9971,11.0319,10.9971,11.0145,89800.0
2010-12-21 10:05:00,12.67,12.67,12.64,12.66,153000.0,11.0232,11.0232,10.9971,11.0145,153000.0
2010-12-21 10:10:00,12.66,12.67,12.65,12.66,100900.0,11.0145,11.0232,11.0058,11.0145,100900.0
2010-12-21 10:15:00,12.67,12.67,12.65,12.66,223100.0,11.0232,11.0232,11.0058,11.0145,223100.0
2010-12-21 10:20:00,12.66,12.67,12.63,12.66,82900.0,11.0145,11.0232,10.9884,11.0145,82900.0
2010-12-21 10:25:00,12.66,12.67,12.64,12.66,72700.0,11.0145,11.0232,10.9971,11.0145,72700.0
2010-12-21 10:30:00,12.66,12.77,12.65,12.77,208100.0,11.0145,11.1102,11.0058,11.1102,208100.0
2010-12-21 10:35:00,12.77,12.77,12.71,12.75,176900.0,11.1102,11.1102,11.058,11.0928,176900.0
2010-12-21 10:40:00,12.75,12.77,12.74,12.77,50500.0,11.0928,11.1102,11.0841,11.1102,50500.0
2010-12-21 10:45:00,12.77,12.8,12.76,12.8,166600.0,11.1102,11.1363,11.1015,11.1363,166600.0
2010-12-21 10:50:00,12.8,12.82,12.76,12.82,183100.0,11.1363,11.1537,11.1015,11.1537,183100.0
2010-12-21 10:55:00,12.82,12.85,12.77,12.77,158700.0,11.1537,11.1798,11.1102,11.1102,158700.0
2010-12-21 11:00:00,12.76,12.8,12.76,12.78,68800.0,11.1015,11.1363,11.1015,11.1189,68800.0
2010-12-21 11:05:00,12.78,12.79,12.78,12.78,17900.0,11.1189,11.1276,11.1189,11.1189,17900.0
2010-12-21 11:10:00,12.78,12.78,12.74,12.75,27100.0,11.1189,11.1189,11.0841,11.0928,27100.0
2010-12-21 11:15:00,12.74,12.75,12.71,12.71,30800.0,11.0841,11.0928,11.058,11.058,30800.0
2010-12-21 11:20:00,12.71,12.75,12.71,12.74,26000.0,11.058,11.0928,11.058,11.0841,26000.0
2010-12-21 11:25:00,12.75,12.75,12.71,12.72,88300.0,11.0928,11.0928,11.058,11.0667,88300.0
2010-12-21 11:30:00,12.72,12.73,12.71,12.72,25900.0,11.0667,11.0754,11.058,11.0667,25900.0
2010-12-21 11:35:00,12.72,12.72,12.71,12.72,46500.0,11.0667,11.0667,11.058,11.0667,46500.0
2010-12-21 11:40:00,12.72,12.73,12.66,12.69,95200.0,11.0667,11.0754,11.0145,11.0406,95200.0
2010-12-21 11:45:00,12.7,12.7,12.69,12.69,26200.0,11.0493,11.0493,11.0406,11.0406,26200.0
2010-12-21 11:50:00,12.69,12.7,12.68,12.68,36000.0,11.0406,11.0493,11.0319,11.0319,36000.0
2010-12-21 11:55:00,12.68,12.7,12.68,12.69,31700.0,11.0319,11.0493,11.0319,11.0406,31700.0
2010-12-21 12:00:00,12.69,12.7,12.67,12.67,49200.0,11.0406,11.0493,11.0232,11.0232,49200.0
2010-12-21 12:05:00,12.68,12.68,12.67,12.68,26800.0,11.0319,11.0319,11.0232,11.0319,26800.0
2010-12-21 12:10:00,12.68,12.69,12.67,12.69,27700.0,11.0319,11.0406,11.0232,11.0406,27700.0
2010-12-21 12:15:00,12.7,12.72,12.68,12.69,94600.0,11.0493,11.0667,11.0319,11.0406,94600.0
2010-12-21 12:20:00,12.69,12.7,12.68,12.7,34200.0,11.0406,11.0493,11.0319,11.0493,34200.0
2010-12-21 12:25:00,12.7,12.7,12.69,12.7,8900.0,11.0493,11.0493,11.0406,11.0493,8900.0
2010-12-21 12:30:00,12.7,12.7,12.68,12.69,38400.0,11.0493,11.0493,11.0319,11.0406,38400.0
2010-12-21 12:35:00,12.69,12.7,12.69,12.7,26200.0,11.0406,11.0493,11.0406,11.0493,26200.0
2010-12-21 12:40:00,12.7,12.73,12.68,12.7,109400.0,11.0493,11.0754,11.0319,11.0493,109400.0
2010-12-21 12:45:00,12.71,12.72,12.68,12.69,87400.0,11.058,11.0667,11.0319,11.0406,87400.0
2010-12-21 12:50:00,12.69,12.71,12.68,12.7,33400.0,11.0406,11.058,11.0319,11.0493,33400.0
2010-12-21 12:55:00,12.7,12.73,12.7,12.73,40300.0,11.0493,11.0754,11.0493,11.0754,40300.0
2010-12-21 13:00:00,12.73,12.73,12.72,12.73,25900.0,11.0754,11.0754,11.0667,11.0754,25900.0
2010-12-21 13:05:00,12.72,12.73,12.72,12.73,31300.0,11.0667,11.0754,11.0667,11.0754,31300.0
2010-12-21 13:10:00,12.73,12.73,12.7,12.73,52600.0,11.0754,11.0754,11.0493,11.0754,52600.0
2010-12-21 13:15:00,12.73,12.73,12.68,12.69,100500.0,11.0754,11.0754,11.0319,11.0406,100500.0
2010-12-21 13:20:00,12.68,12.69,12.63,12.65,170100.0,11.0319,11.0406,10.9884,11.0058,170100.0
2010-12-21 13:25:00,12.65,12.65,12.61,12.65,147500.0,11.0058,11.0058,10.971,11.0058,147500.0
2010-12-21 13:30:00,12.65,12.69,12.65,12.69,34500.0,11.0058,11.0406,11.0058,11.0406,34500.0
2010-12-21 13:35:00,12.69,12.73,12.69,12.73,52100.0,11.0406,11.0754,11.0406,11.0754,52100.0
2010-12-21 13:40:00,12.73,12.74,12.72,12.73,31900.0,11.0754,11.0841,11.0667,11.0754,31900.0
2010-12-21 13:45:00,12.73,12.74,12.72,12.73,30800.0,11.0754,11.0841,11.0667,11.0754,30800.0
2010-12-21 13:50:00,12.73,12.75,12.73,12.74,82400.0,11.0754,11.0928,11.0754,11.0841,82400.0
2010-12-21 13:55:00,12.74,12.75,12.74,12.75,63000.0,11.0841,11.0928,11.0841,11.0928,63000.0
2010-12-21 14:00:00,12.75,12.78,12.74,12.78,73700.0,11.0928,11.1189,11.0841,11.1189,73700.0
2010-12-21 14:05:00,12.78,12.79,12.77,12.77,131900.0,11.1189,11.1276,11.1102,11.1102,131900.0
2010-12-21 14:10:00,12.77,12.8,12.77,12.8,83200.0,11.1102,11.1363,11.1102,11.1363,83200.0
2010-12-21 14:15:00,12.8,12.8,12.79,12.8,44600.0,11.1363,11.1363,11.1276,11.1363,44600.0
2010-12-21 14:20:00,12.8,12.8,12.77,12.78,65000.0,11.1363,11.1363,11.1102,11.1189,65000.0
2010-12-21 14:25:00,12.78,12.8,12.77,12.8,48800.0,11.1189,11.1363,11.1102,11.1363,48800.0
2010-12-21 14:30:00,12.8,12.8,12.77,12.78,61100.0,11.1363,11.1363,11.1102,11.1189,61100.0
2010-12-21 14:35:00,12.78,12.78,12.77,12.78,20600.0,11.1189,11.1189,11.1102,11.1189,20600.0
2010-12-21 14:40:00,12.78,12.78,12.73,12.75,104300.0,11.1189,11.1189,11.0754,11.0928,104300.0
2010-12-21 14:45:00,12.75,12.75,12.71,12.74,71000.0,11.0928,11.0928,11.058,11.0841,71000.0
2010-12-21 14:50:00,12.75,12.75,12.73,12.75,36600.0,11.0928,11.0928,11.0754,11.0928,36600.0
2010-12-21 14:55:00,12.75,12.75,12.74,12.75,29000.0,11.0928,11.0928,11.0841,11.0928,29000.0
2010-12-21 15:00:00,12.75,12.75,12.72,12.73,101800.0,11.0928,11.0928,11.0667,11.0754,101800.0
2010-12-21 15:05:00,12.73,12.73,12.69,12.7,95100.0,11.0754,11.0754,11.0406,11.0493,95100.0
2010-12-21 15:10:00,12.7,12.7,12.67,12.68,63300.0,11.0493,11.0493,11.0232,11.0319,63300.0
2010-12-21 15:15:00,12.68,12.72,12.67,12.72,63000.0,11.0319,11.0667,11.0232,11.0667,63000.0
2010-12-21 15:20:00,12.72,12.74,12.71,12.74,50300.0,11.0667,11.0841,11.058,11.0841,50300.0
2010-12-21 15:25:00,12.74,12.74,12.73,12.74,44400.0,11.0841,11.0841,11.0754,11.0841,44400.0
2010-12-21 15:30:00,12.74,12.74,12.69,12.69,163500.0,11.0841,11.0841,11.0406,11.0406,163500.0
2010-12-21 15:35:00,12.69,12.72,12.69,12.72,74400.0,11.0406,11.0667,11.0406,11.0667,74400.0
2010-12-21 15:40:00,12.72,12.72,12.71,12.72,71400.0,11.0667,11.0667,11.058,11.0667,71400.0
2010-12-21 15:45:00,12.72,12.72,12.68,12.69,93100.0,11.0667,11.0667,11.0319,11.0406,93100.0
2010-12-21 15:50:00,12.69,12.7,12.67,12.7,139000.0,11.0406,11.0493,11.0232,11.0493,139000.0
2010-12-21 15:55:00,12.7,12.7,12.65,12.65,376400.0,11.0493,11.0493,11.0058,11.0058,376400.0
2010-12-22 09:30:00,12.61,12.65,12.61,12.62,109600.0,10.971,11.0058,10.971,10.9797,109600.0
2010-12-22 09:35:00,12.63,12.63,12.54,12.55,247700.0,10.9884,10.9884,10.9101,10.9188,247700.0
2010-12-22 09:40:00,12.54,12.56,12.4,12.42,343600.0,10.9101,10.9275,10.7883,10.8057,343600.0
2010-12-22 09:45:00,12.4,12.43,12.39,12.4,231600.0,10.7883,10.8144,10.7796,10.7883,231600.0
2010-12-22 09:50:00,12.4,12.42,12.36,12.4,213500.0,10.7883,10.8057,10.7535,10.7883,213500.0
2010-12-22 09:55:00,12.41,12.48,12.4,12.47,284700.0,10.797,10.8579,10.7883,10.8492,284700.0
2010-12-22 10:00:00,12.47,12.5,12.45,12.49,310000.0,10.8492,10.8753,10.8318,10.8666,310000.0
2010-12-22 10:05:00,12.5,12.56,12.49,12.56,336000.0,10.8753,10.9275,10.8666,10.9275,336000.0
2010-12-22 10:10:00,12.56,12.64,12.54,12.63,282500.0,10.9275,10.9971,10.9101,10.9884,282500.0
2010-12-22 10:15:00,12.63,12.66,12.54,12.61,354600.0,10.9884,11.0145,10.9101,10.971,354600.0
2010-12-22 10:20:00,12.61,12.62,12.57,12.6,152400.0,10.971,10.9797,10.9362,10.9623,152400.0
2010-12-22 10:25:00,12.59,12.6,12.55,12.6,70400.0,10.9536,10.9623,10.9188,10.9623,70400.0
2010-12-22 10:30:00,12.6,12.62,12.59,12.61,89300.0,10.9623,10.9797,10.9536,10.971,89300.0
2010-12-22 10:35:00,12.6,12.63,12.56,12.56,204300.0,10.9623,10.9884,10.9275,10.9275,204300.0
2010-12-22 10:40:00,12.56,12.6,12.55,12.58,63300.0,10.9275,10.9623,10.9188,10.9449,63300.0
2010-12-22 10:45:00,12.59,12.6,12.56,12.57,30900.0,10.9536,10.9623,10.9275,10.9362,30900.0
2010-12-22 10:50:00,12.56,12.57,12.55,12.55,27400.0,10.9275,10.9362,10.9188,10.9188,27400.0
2010-12-22 10:55:00,12.56,12.58,12.55,12.57,18600.0,10.9275,10.9449,10.9188,10.9362,18600.0
2010-12-22 11:00:00,12.57,12.58,12.55,12.56,204800.0,10.9362,10.9449,10.9188,10.9275,204800.0
2010-12-22 11:05:00,12.55,12.6,12.55,12.6,106000.0,10.9188,10.9623,10.9188,10.9623,106000.0
2010-12-22 11:10:00,12.6,12.6,12.55,12.55,187700.0,10.9623,10.9623,10.9188,10.9188,187700.0
2010-12-22 11:15:00,12.55,12.56,12.51,12.51,68800.0,10.9188,10.9275,10.884,10.884,68800.0
2010-12-22 11:20:00,12.51,12.51,12.5,12.5,82000.0,10.884,10.884,10.8753,10.8753,82000.0
2010-12-22 11:25:00,12.5,12.51,12.48,12.5,107900.0,10.8753,10.884,10.8579,10.8753,107900.0
2010-12-22 11:30:00,12.5,12.5,12.45,12.45,101800.0,10.8753,10.8753,10.8318,10.8318,101800.0
2010-12-22 11:35:00,12.45,12.46,12.44,12.45,123100.0,10.8318,10.8405,10.8231,10.8318,123100.0
2010-12-22 11:40:00,12.45,12.45,12.43,12.45,85300.0,10.8318,10.8318,10.8144,10.8318,85300.0
2010-12-22 11:45:00,12.44,12.45,12.44,12.44,49400.0,10.8231,10.8318,10.8231,10.8231,49400.0
2010-12-22 11:50:00,12.45,12.45,12.44,12.45,50400.0,10.8318,10.8318,10.8231,10.8318,50400.0
2010-12-22 11:55:00,12.44,12.45,12.44,12.44,65300.0,10.8231,10.8318,10.8231,10.8231,65300.0
2010-12-22 12:00:00,12.44,12.45,12.38,12.39,240000.0,10.8231,10.8318,10.7709,10.7796,240000.0
2010-12-22 12:05:00,12.39,12.39,12.35,12.36,205500.0,10.7796,10.7796,10.7448,10.7535,205500.0
2010-12-22 12:10:00,12.36,12.41,12.36,12.41,120100.0,10.7535,10.797,10.7535,10.797,120100.0
2010-12-22 12:15:00,12.42,12.42,12.38,12.38,54300.0,10.8057,10.8057,10.7709,10.7709,54300.0
2010-12-22 12:20:00,12.38,12.4,12.38,12.39,137900.0,10.7709,10.7883,10.7709,10.7796,137900.0
2010-12-22 12:25:00,12.39,12.4,12.38,12.39,34700.0,10.7796,10.7883,10.7709,10.7796,34700.0
2010-12-22 12:30:00,12.4,12.44,12.4,12.43,86900.0,10.7883,10.8231,10.7883,10.8144,86900.0
2010-12-22 12:35:00,12.44,12.44,12.4,12.43,55500.0,10.8231,10.8231,10.7883,10.8144,55500.0
2010-12-22 12:40:00,12.43,12.46,12.42,12.44,51500.0,10.8144,10.8405,10.8057,10.8231,51500.0
2010-12-22 12:45:00,12.44,12.45,12.43,12.45,34000.0,10.8231,10.8318,10.8144,10.8318,34000.0
2010-12-22 12:50:00,12.46,12.49,12.44,12.49,111800.0,10.8405,10.8666,10.8231,10.8666,111800.0
2010-12-22 12:55:00,12.48,12.48,12.45,12.45,59200.0,10.8579,10.8579,10.8318,10.8318,59200.0
2010-12-22 13:00:00,12.45,12.46,12.4,12.41,77600.0,10.8318,10.8405,10.7883,10.797,77600.0
2010-12-22 13:05:00,12.41,12.44,12.41,12.43,36900.0,10.797,10.8231,10.797,10.8144,36900.0
2010-12-22 13:10:00,12.43,12.46,12.42,12.43,109400.0,10.8144,10.8405,10.8057,10.8144,109400.0
2010-12-22 13:15:00,12.43,12.43,12.41,12.43,19300.0,10.8144,10.8144,10.797,10.8144,19300.0
2010-12-22 13:20:00,12.43,12.43,12.41,12.43,25100.0,10.8144,10.8144,10.797,10.8144,25100.0
2010-12-22 13:25:00,12.43,12.43,12.42,12.42,11000.0,10.8144,10.8144,10.8057,10.8057,11000.0
2010-12-22 13:30:00,12.43,12.44,12.41,12.43,42700.0,10.8144,10.8231,10.797,10.8144,42700.0
2010-12-22 13:35:00,12.43,12.43,12.41,12.43,29900.0,10.8144,10.8144,10.797,10.8144,29900.0
2010-12-22 13:40:00,12.42,12.43,12.4,12.4,32200.0,10.8057,10.8144,10.7883,10.7883,32200.0
2010-12-22 13:45:00,12.4,12.41,12.39,12.39,55700.0,10.7883,10.797,10.7796,10.7796,55700.0
2010-12-22 13:50:00,12.39,12.41,12.37,12.4,182000.0,10.7796,10.797,10.7622,10.7883,182000.0
2010-12-22 13:55:00,12.4,12.4,12.38,12.38,94400.0,10.7883,10.7883,10.7709,10.7709,94400.0
2010-12-22 14:00:00,12.38,12.39,12.35,12.35,262300.0,10.7709,10.7796,10.7448,10.7448,262300.0
2010-12-22 14:05:00,12.35,12.37,12.33,12.35,228400.0,10.7448,10.7622,10.7274,10.7448,228400.0
2010-12-22 14:10:00,12.35,12.36,12.31,12.35,209800.0,10.7448,10.7535,10.71,10.7448,209800.0
2010-12-22 14:15:00,12.35,12.35,12.31,12.33,92500.0,10.7448,10.7448,10.71,10.7274,92500.0
2010-12-22 14:20:00,12.33,12.34,12.32,12.33,69100.0,10.7274,10.7361,10.7187,10.7274,69100.0
2010-12-22 14:25:00,12.34,12.34,12.32,12.33,75000.0,10.7361,10.7361,10.7187,10.7274,75000.0
2010-12-22 14:30:00,12.33,12.33,12.24,12.24,342800.0,10.7274,10.7274,10.6491,10.6491,342800.0
2010-12-22 14:35:00,12.25,12.27,12.23,12.26,258100.0,10.6578,10.6752,10.6404,10.6665,258100.0
2010-12-22 14:40:00,12.26,12.3,12.25,12.3,130800.0,10.6665,10.7013,10.6578,10.7013,130800.0
2010-12-22 14:45:00,12.3,12.32,12.28,12.3,277000.0,10.7013,10.7187,10.6839,10.7013,277000.0
2010-12-22 14:50:00,12.29,12.35,12.29,12.35,73000.0,10.6926,10.7448,10.6926,10.7448,73000.0
2010-12-22 14:55:00,12.35,12.37,12.34,12.36,125800.0,10.7448,10.7622,10.7361,10.7535,125800.0
2010-12-22 15:00:00,12.36,12.39,12.36,12.37,142400.0,10.7535,10.7796,10.7535,10.7622,142400.0
2010-12-22 15:05:00,12.36,12.41,12.36,12.4,284800.0,10.7535,10.797,10.7535,10.7883,284800.0
2010-12-22 15:10:00,12.4,12.43,12.39,12.43,145600.0,10.7883,10.8144,10.7796,10.8144,145600.0
2010-12-22 15:15:00,12.42,12.45,12.37,12.37,187800.0,10.8057,10.8318,10.7622,10.7622,187800.0
2010-12-22 15:20:00,12.38,12.44,12.38,12.42,386800.0,10.7709,10.8231,10.7709,10.8057,386800.0
2010-12-22 15:25:00,12.41,12.44,12.41,12.42,210400.0,10.797,10.8231,10.797,10.8057,210400.0
2010-12-22 15:30:00,12.43,12.43,12.39,12.41,135900.0,10.8144,10.8144,10.7796,10.797,135900.0
2010-12-22 15:35:00,12.41,12.42,12.41,12.42,67900.0,10.797,10.8057,10.797,10.8057,67900.0
2010-12-22 15:40:00,12.41,12.42,12.38,12.39,283800.0,10.797,10.8057,10.7709,10.7796,283800.0
2010-12-22 15:45:00,12.4,12.42,12.36,12.37,164800.0,10.7883,10.8057,10.7535,10.7622,164800.0
2010-12-22 15:50:00,12.36,12.38,12.35,12.38,536700.0,10.7535,10.7709,10.7448,10.7709,536700.0
2010-12-22 15:55:00,12.37,12.43,12.37,12.42,433200.0,10.7622,10.8144,10.7622,10.8057,433200.0
2010-12-23 09:30:00,12.45,12.45,12.39,12.44,97200.0,10.8318,10.8318,10.7796,10.8231,97200.0
2010-12-23 09:35:00,12.44,12.44,12.38,12.4,71800.0,10.8231,10.8231,10.7709,10.7883,71800.0
2010-12-23 09:40:00,12.41,12.41,12.33,12.38,115100.0,10.797,10.797,10.7274,10.7709,115100.0
2010-12-23 09:45:00,12.38,12.39,12.33,12.37,91600.0,10.7709,10.7796,10.7274,10.7622,91600.0
2010-12-23 09:50:00,12.37,12.39,12.35,12.39,64500.0,10.7622,10.7796,10.7448,10.7796,64500.0
2010-12-23 09:55:00,12.39,12.39,12.34,12.36,88000.0,10.7796,10.7796,10.7361,10.7535,88000.0
2010-12-23 10:00:00,12.37,12.39,12.34,12.35,75300.0,10.7622,10.7796,10.7361,10.7448,75300.0
2010-12-23 10:05:00,12.34,12.38,12.34,12.37,53900.0,10.7361,10.7709,10.7361,10.7622,53900.0
2010-12-23 10:10:00,12.37,12.38,12.34,12.34,80400.0,10.7622,10.7709,10.7361,10.7361,80400.0
2010-12-23 10:15:00,12.34,12.35,12.33,12.34,72100.0,10.7361,10.7448,10.7274,10.7361,72100.0
2010-12-23 10:20:00,12.34,12.34,12.3,12.31,228400.0,10.7361,10.7361,10.7013,10.71,228400.0
2010-12-23 10:25:00,12.3,12.33,12.3,12.33,201200.0,10.7013,10.7274,10.7013,10.7274,201200.0
2010-12-23 10:30:00,12.32,12.33,12.29,12.3,259700.0,10.7187,10.7274,10.6926,10.7013,259700.0
2010-12-23 10:35:00,12.3,12.3,12.27,12.3,61700.0,10.7013,10.7013,10.6752,10.7013,61700.0
2010-12-23 10:40:00,12.3,12.31,12.28,12.31,79900.0,10.7013,10.71,10.6839,10.71,79900.0
2010-12-23 10:45:00,12.31,12.31,12.29,12.3,131900.0,10.71,10.71,10.6926,10.7013,131900.0
2010-12-23 10:50:00,12.29,12.3,12.27,12.3,95900.0,10.6926,10.7013,10.6752,10.7013,95900.0
2010-12-23 10:55:00,12.29,12.31,12.29,12.3,43000.0,10.6926,10.71,10.6926,10.7013,43000.0
2010-12-23 11:00:00,12.3,12.34,12.29,12.34,121100.0,10.7013,10.7361,10.6926,10.7361,121100.0
2010-12-23 11:05:00,12.34,12.36,12.33,12.34,184700.0,10.7361,10.7535,10.7274,10.7361,184700.0
2010-12-23 11:10:00,12.35,12.35,12.33,12.34,75000.0,10.7448,10.7448,10.7274,10.7361,75000.0
2010-12-23 11:15:00,12.34,12.35,12.34,12.35,62400.0,10.7361,10.7448,10.7361,10.7448,62400.0
2010-12-23 11:20:00,12.34,12.35,12.32,12.34,55600.0,10.7361,10.7448,10.7187,10.7361,55600.0
2010-12-23 11:25:00,12.34,12.34,12.33,12.34,36600.0,10.7361,10.7361,10.7274,10.7361,36600.0
2010-12-23 11:30:00,12.34,12.34,12.31,12.34,37400.0,10.7361,10.7361,10.71,10.7361,37400.0
2010-12-23 11:35:00,12.34,12.35,12.33,12.34,55600.0,10.7361,10.7448,10.7274,10.7361,55600.0
2010-12-23 11:40:00,12.34,12.34,12.3,12.33,97900.0,10.7361,10.7361,10.7013,10.7274,97900.0
2010-12-23 11:45:00,12.33,12.35,12.33,12.34,18000.0,10.7274,10.7448,10.7274,10.7361,18000.0
2010-12-23 11:50:00,12.33,12.35,12.31,12.32,49900.0,10.7274,10.7448,10.71,10.7187,49900.0
2010-12-23 11:55:00,12.32,12.33,12.3,12.33,58800.0,10.7187,10.7274,10.7013,10.7274,58800.0
2010-12-23 12:00:00,12.33,12.35,12.33,12.35,32200.0,10.7274,10.7448,10.7274,10.7448,32200.0
2010-12-23 12:05:00,12.34,12.35,12.33,12.33,42700.0,10.7361,10.7448,10.7274,10.7274,42700.0
2010-12-23 12:10:00,12.34,12.34,12.33,12.34,7600.0,10.7361,10.7361,10.7274,10.7361,7600.0
2010-12-23 12:15:00,12.34,12.34,12.33,12.33,10900.0,10.7361,10.7361,10.7274,10.7274,10900.0
2010-12-23 12:20:00,12.34,12.34,12.33,12.34,13400.0,10.7361,10.7361,10.7274,10.7361,13400.0
2010-12-23 12:25:00,12.34,12.35,12.33,12.35,29400.0,10.7361,10.7448,10.7274,10.7448,29400.0
2010-12-23 12:30:00,12.35,12.35,12.31,12.31,52400.0,10.7448,10.7448,10.71,10.71,52400.0
2010-12-23 12:35:00,12.31,12.32,12.3,12.31,27400.0,10.71,10.7187,10.7013,10.71,27400.0
2010-12-23 12:40:00,12.3,12.31,12.28,12.29,35900.0,10.7013,10.71,10.6839,10.6926,35900.0
2010-12-23 12:45:00,12.29,12.3,12.29,12.3,11100.0,10.6926,10.7013,10.6926,10.7013,11100.0
2010-12-23 12:50:00,12.3,12.3,12.29,12.3,74900.0,10.7013,10.7013,10.6926,10.7013,74900.0
2010-12-23 12:55:00,12.3,12.32,12.29,12.31,35300.0,10.7013,10.7187,10.6926,10.71,35300.0
2010-12-23 13:00:00,12.31,12.31,12.29,12.31,30800.0,10.71,10.71,10.6926,10.71,30800.0
2010-12-23 13:05:00,12.3,12.32,12.3,12.32,8200.0,10.7013,10.7187,10.7013,10.7187,8200.0
2010-12-23 13:10:00,12.31,12.32,12.3,12.31,10700.0,10.71,10.7187,10.7013,10.71,10700.0
2010-12-23 13:15:00,12.31,12.32,12.31,12.32,6500.0,10.71,10.7187,10.71,10.7187,6500.0
2010-12-23 13:20:00,12.31,12.32,12.28,12.29,65000.0,10.71,10.7187,10.6839,10.6926,65000.0
2010-12-23 13:25:00,12.3,12.3,12.27,12.28,43400.0,10.7013,10.7013,10.6752,10.6839,43400.0
2010-12-23 13:30:00,12.28,12.29,12.27,12.28,45900.0,10.6839,10.6926,10.6752,10.6839,45900.0
2010-12-23 13:35:00,12.28,12.29,12.27,12.29,16700.0,10.6839,10.6926,10.6752,10.6926,16700.0
2010-12-23 13:40:00,12.29,12.29,12.28,12.28,42000.0,10.6926,10.6926,10.6839,10.6839,42000.0
2010-12-23 13:45:00,12.28,12.29,12.28,12.29,13400.0,10.6839,10.6926,10.6839,10.6926,13400.0
2010-12-23 13:50:00,12.29,12.29,12.27,12.27,57800.0,10.6926,10.6926,10.6752,10.6752,57800.0
2010-12-23 13:55:00,12.27,12.28,12.27,12.27,30900.0,10.6752,10.6839,10.6752,10.6752,30900.0
2010-12-23 14:00:00,12.28,12.28,12.26,12.27,43300.0,10.6839,10.6839,10.6665,10.6752,43300.0
2010-12-23 14:05:00,12.26,12.27,12.25,12.25,35200.0,10.6665,10.6752,10.6578,10.6578,35200.0
2010-12-23 14:10:00,12.26,12.27,12.25,12.27,23100.0,10.6665,10.6752,10.6578,10.6752,23100.0
2010-12-23 14:15:00,12.27,12.27,12.26,12.27,32000.0,10.6752,10.6752,10.6665,10.6752,32000.0
2010-12-23 14:20:00,12.27,12.27,12.25,12.26,29200.0,10.6752,10.6752,10.6578,10.6665,29200.0
2010-12-23 14:25:00,12.26,12.26,12.23,12.24,62400.0,10.6665,10.6665,10.6404,10.6491,62400.0
2010-12-23 14:30:00,12.24,12.26,12.23,12.24,158600.0,10.6491,10.6665,10.6404,10.6491,158600.0
2010-12-23 14:35:00,12.24,12.25,12.23,12.25,99500.0,10.6491,10.6578,10.6404,10.6578,99500.0
2010-12-23 14:40:00,12.25,12.28,12.24,12.26,99500.0,10.6578,10.6839,10.6491,10.6665,99500.0
2010-12-23 14:45:00,12.26,12.26,12.25,12.25,28200.0,10.6665,10.6665,10.6578,10.6578,28200.0
2010-12-23 14:50:00,12.25,12.26,12.22,12.22,96700.0,10.6578,10.6665,10.6317,10.6317,96700.0
2010-12-23 14:55:00,12.21,12.22,12.21,12.21,25700.0,10.623,10.6317,10.623,10.623,25700.0
2010-12-23 15:00:00,12.21,12.22,12.16,12.16,105300.0,10.623,10.6317,10.5795,10.5795,105300.0
2010-12-23 15:05:00,12.16,12.21,12.15,12.21,172800.0,10.5795,10.623,10.5708,10.623,172800.0
2010-12-23 15:10:00,12.2,12.21,12.19,12.19,70000.0,10.6143,10.623,10.6056,10.6056,70000.0
2010-12-23 15:15:00,12.2,12.21,12.19,12.2,36700.0,10.6143,10.623,10.6056,10.6143,36700.0
2010-12-23 15:20:00,12.2,12.23,12.2,12.22,40200.0,10.6143,10.6404,10.6143,10.6317,40200.0
2010-12-23 15:25:00,12.22,12.25,12.22,12.24,57200.0,10.6317,10.6578,10.6317,10.6491,57200.0
2010-12-23 15:30:00,12.24,12.26,12.24,12.26,77700.0,10.6491,10.6665,10.6491,10.6665,77700.0
2010-12-23 15:35:00,12.25,12.27,12.21,12.26,364400.0,10.6578,10.6752,10.623,10.6665,364400.0
2010-12-23 15:40:00,12.26,12.27,12.21,12.23,116100.0,10.6665,10.6752,10.623,10.6404,116100.0
2010-12-23 15:45:00,12.22,12.23,12.2,12.22,97300.0,10.6317,10.6404,10.6143,10.6317,97300.0
2010-12-23 15:50:00,12.21,12.23,12.21,12.23,105300.0,10.623,10.6404,10.623,10.6404,105300.0
2010-12-23 15:55:00,12.22,12.28,12.22,12.24,858900.0,10.6317,10.6839,10.6317,10.6491,858900.0
2010-12-27 09:30:00,12.29,12.35,12.21,12.34,205700.0,10.6926,10.7448,10.623,10.7361,205700.0
2010-12-27 09:35:00,12.33,12.34,12.31,12.32,118700.0,10.7274,10.7361,10.71,10.7187,118700.0
2010-12-27 09:40:00,12.33,12.33,12.29,12.32,132400.0,10.7274,10.7274,10.6926,10.7187,132400.0
2010-12-27 09:45:00,12.31,12.32,12.29,12.3,102900.0,10.71,10.7187,10.6926,10.7013,102900.0
2010-12-27 09:50:00,12.29,12.32,12.28,12.31,89600.0,10.6926,10.7187,10.6839,10.71,89600.0
2010-12-27 09:55:00,12.31,12.34,12.3,12.34,153200.0,10.71,10.7361,10.7013,10.7361,153200.0
2010-12-27 10:00:00,12.34,12.37,12.33,12.36,165100.0,10.7361,10.7622,10.7274,10.7535,165100.0
2010-12-27 10:05:00,12.35,12.36,12.35,12.35,87000.0,10.7448,10.7535,10.7448,10.7448,87000.0
2010-12-27 10:10:00,12.35,12.43,12.35,12.43,121300.0,10.7448,10.8144,10.7448,10.8144,121300.0
2010-12-27 10:15:00,12.43,12.5,12.42,12.5,335800.0,10.8144,10.8753,10.8057,10.8753,335800.0
2010-12-27 10:20:00,12.5,12.57,12.46,12.49,328900.0,10.8753,10.9362,10.8405,10.8666,328900.0
2010-12-27 10:25:00,12.48,12.49,12.47,12.48,37800.0,10.8579,10.8666,10.8492,10.8579,37800.0
2010-12-27 10:30:00,12.48,12.52,12.47,12.52,182600.0,10.8579,10.8927,10.8492,10.8927,182600.0
2010-12-27 10:35:00,12.52,12.52,12.5,12.52,163900.0,10.8927,10.8927,10.8753,10.8927,163900.0
2010-12-27 10:40:00,12.51,12.52,12.51,12.52,33100.0,10.884,10.8927,10.884,10.8927,33100.0
2010-12-27 10:45:00,12.52,12.52,12.51,12.51,89800.0,10.8927,10.8927,10.884,10.884,89800.0
2010-12-27 10:50:00,12.52,12.54,12.51,12.54,159700.0,10.8927,10.9101,10.884,10.9101,159700.0
2010-12-27 10:55:00,12.54,12.57,12.53,12.55,108200.0,10.9101,10.9362,10.9014,10.9188,108200.0
2010-12-27 11:00:00,12.54,12.55,12.54,12.54,39400.0,10.9101,10.9188,10.9101,10.9101,39400.0
2010-12-27 11:05:00,12.54,12.57,12.52,12.53,135900.0,10.9101,10.9362,10.8927,10.9014,135900.0
2010-12-27 11:10:00,12.52,12.53,12.49,12.51,58100.0,10.8927,10.9014,10.8666,10.884,58100.0
2010-12-27 11:15:00,12.5,12.52,12.49,12.51,61500.0,10.8753,10.8927,10.8666,10.884,61500.0
2010-12-27 11:20:00,12.5,12.51,12.5,12.51,28900.0,10.8753,10.884,10.8753,10.884,28900.0
2010-12-27 11:25:00,12.51,12.55,12.5,12.54,65300.0,10.884,10.9188,10.8753,10.9101,65300.0
2010-12-27 11:30:00,12.54,12.54,12.52,12.53,42600.0,10.9101,10.9101,10.8927,10.9014,42600.0
2010-12-27 11:35:00,12.52,12.53,12.51,12.52,16900.0,10.8927,10.9014,10.884,10.8927,16900.0
2010-12-27 11:40:00,12.52,12.54,12.52,12.54,30800.0,10.8927,10.9101,10.8927,10.9101,30800.0
2010-12-27 11:45:00,12.54,12.54,12.48,12.48,91100.0,10.9101,10.9101,10.8579,10.8579,91100.0
2010-12-27 11:50:00,12.48,12.49,12.45,12.47,40600.0,10.8579,10.8666,10.8318,10.8492,40600.0
2010-12-27 11:55:00,12.46,12.48,12.45,12.48,77800.0,10.8405,10.8579,10.8318,10.8579,77800.0
2010-12-27 12:00:00,12.48,12.48,12.45,12.46,54900.0,10.8579,10.8579,10.8318,10.8405,54900.0
2010-12-27 12:05:00,12.46,12.48,12.45,12.48,41100.0,10.8405,10.8579,10.8318,10.8579,41100.0
2010-12-27 12:10:00,12.48,12.48,12.47,12.48,35500.0,10.8579,10.8579,10.8492,10.8579,35500.0
2010-12-27 12:15:00,12.48,12.48,12.45,12.46,36800.0,10.8579,10.8579,10.8318,10.8405,36800.0
2010-12-27 12:20:00,12.45,12.46,12.45,12.46,20800.0,10.8318,10.8405,10.8318,10.8405,20800.0
2010-12-27 12:25:00,12.46,12.49,12.45,12.48,48400.0,10.8405,10.8666,10.8318,10.8579,48400.0
2010-12-27 12:30:00,12.48,12.51,12.48,12.51,27300.0,10.8579,10.884,10.8579,10.884,27300.0
2010-12-27 12:35:00,12.51,12.53,12.5,12.53,41100.0,10.884,10.9014,10.8753,10.9014,41100.0
2010-12-27 12:40:00,12.53,12.53,12.49,12.5,57100.0,10.9014,10.9014,10.8666,10.8753,57100.0
2010-12-27 12:45:00,12.49,12.52,12.49,12.52,25800.0,10.8666,10.8927,10.8666,10.8927,25800.0
2010-12-27 12:50:00,12.52,12.52,12.5,12.51,62400.0,10.8927,10.8927,10.8753,10.884,62400.0
2010-12-27 12:55:00,12.5,12.51,12.46,12.47,83100.0,10.8753,10.884,10.8405,10.8492,83100.0
2010-12-27 13:00:00,12.46,12.47,12.45,12.45,26500.0,10.8405,10.8492,10.8318,10.8318,26500.0
2010-12-27 13:05:00,12.45,12.46,12.43,12.44,44200.0,10.8318,10.8405,10.8144,10.8231,44200.0
2010-12-27 13:10:00,12.44,12.49,12.43,12.49,77400.0,10.8231,10.8666,10.8144,10.8666,77400.0
2010-12-27 13:15:00,12.49,12.53,12.48,12.53,69800.0,10.8666,10.9014,10.8579,10.9014,69800.0
2010-12-27 13:20:00,12.53,12.55,12.52,12.55,70800.0,10.9014,10.9188,10.8927,10.9188,70800.0
2010-12-27 13:25:00,12.55,12.55,12.53,12.53,96100.0,10.9188,10.9188,10.9014,10.9014,96100.0
2010-12-27 13:30:00,12.53,12.54,12.53,12.54,15700.0,10.9014,10.9101,10.9014,10.9101,15700.0
2010-12-27 13:35:00,12.54,12.55,12.53,12.54,39900.0,10.9101,10.9188,10.9014,10.9101,39900.0
2010-12-27 13:40:00,12.55,12.6,12.54,12.6,177600.0,10.9188,10.9623,10.9101,10.9623,177600.0
2010-12-27 13:45:00,12.6,12.6,12.59,12.6,95400.0,10.9623,10.9623,10.9536,10.9623,95400.0
2010-12-27 13:50:00,12.6,12.63,12.59,12.63,95300.0,10.9623,10.9884,10.9536,10.9884,95300.0
2010-12-27 13:55:00,12.63,12.65,12.62,12.64,82200.0,10.9884,11.0058,10.9797,10.9971,82200.0
2010-12-27 14:00:00,12.63,12.64,12.62,12.64,81000.0,10.9884,10.9971,10.9797,10.9971,81000.0
2010-12-27 14:05:00,12.63,12.67,12.63,12.67,122600.0,10.9884,11.0232,10.9884,11.0232,122600.0
2010-12-27 14:10:00,12.67,12.67,12.62,12.62,77000.0,11.0232,11.0232,10.9797,10.9797,77000.0
2010-12-27 14:15:00,12.62,12.63,12.6,12.61,31900.0,10.9797,10.9884,10.9623,10.971,31900.0
2010-12-27 14:20:00,12.61,12.64,12.6,12.62,103800.0,10.971,10.9971,10.9623,10.9797,103800.0
2010-12-27 14:25:00,12.61,12.64,12.61,12.64,77100.0,10.971,10.9971,10.971,10.9971,77100.0
2010-12-27 14:30:00,12.64,12.64,12.63,12.64,40700.0,10.9971,10.9971,10.9884,10.9971,40700.0
2010-12-27 14:35:00,12.64,12.64,12.61,12.61,64500.0,10.9971,10.9971,10.971,10.971,64500.0
2010-12-27 14:40:00,12.61,12.64,12.61,12.64,44400.0,10.971,10.9971,10.971,10.9971,44400.0
2010-12-27 14:45:00,12.64,12.64,12.63,12.64,26300.0,10.9971,10.9971,10.9884,10.9971,26300.0
2010-12-27 14:50:00,12.64,12.66,12.63,12.63,95600.0,10.9971,11.0145,10.9884,10.9884,95600.0
2010-12-27 14:55:00,12.64,12.64,12.63,12.64,23300.0,10.9971,10.9971,10.9884,10.9971,23300.0
2010-12-27 15:00:00,12.63,12.64,12.61,12.63,71200.0,10.9884,10.9971,10.971,10.9884,71200.0
2010-12-27 15:05:00,12.63,12.63,12.62,12.63,32400.0,10.9884,10.9884,10.9797,10.9884,32400.0
2010-12-27 15:10:00,12.62,12.63,12.58,12.59,68100.0,10.9797,10.9884,10.9449,10.9536,68100.0
2010-12-27 15:15:00,12.58,12.59,12.53,12.56,151300.0,10.9449,10.9536,10.9014,10.9275,151300.0
2010-12-27 15:20:00,12.56,12.57,12.53,12.53,47000.0,10.9275,10.9362,10.9014,10.9014,47000.0
2010-12-27 15:25:00,12.53,12.54,12.51,12.52,61900.0,10.9014,10.9101,10.884,10.8927,61900.0
2010-12-27 15:30:00,12.51,12.52,12.49,12.49,105800.0,10.884,10.8927,10.8666,10.8666,105800.0
2010-12-27 15:35:00,12.5,12.51,12.48,12.48,183600.0,10.8753,10.884,10.8579,10.8579,183600.0
2010-12-27 15:40:00,12.48,12.49,12.45,12.45,155000.0,10.8579,10.8666,10.8318,10.8318,155000.0
2010-12-27 15:45:00,12.45,12.51,12.43,12.48,156300.0,10.8318,10.884,10.8144,10.8579,156300.0
2010-12-27 15:50:00,12.47,12.47,12.44,12.46,272400.0,10.8492,10.8492,10.8231,10.8405,272400.0
2010-12-27 15:55:00,12.46,12.46,12.44,12.46,337400.0,10.8405,10.8405,10.8231,10.8405,337400.0
2010-12-28 09:30:00,12.41,12.62,12.41,12.58,200200.0,10.797,10.9797,10.797,10.9449,200200.0
2010-12-28 09:35:00,12.58,12.59,12.45,12.54,121100.0,10.9449,10.9536,10.8318,10.9101,121100.0
2010-12-28 09:40:00,12.54,12.61,12.54,12.57,101800.0,10.9101,10.971,10.9101,10.9362,101800.0
2010-12-28 09:45:00,12.57,12.6,12.57,12.59,80400.0,10.9362,10.9623,10.9362,10.9536,80400.0
2010-12-28 09:50:00,12.59,12.62,12.58,12.61,138100.0,10.9536,10.9797,10.9449,10.971,138100.0
2010-12-28 09:55:00,12.61,12.65,12.6,12.64,78200.0,10.971,11.0058,10.9623,10.9971,78200.0
2010-12-28 10:00:00,12.64,12.65,12.62,12.65,81900.0,10.9971,11.0058,10.9797,11.0058,81900.0
2010-12-28 10:05:00,12.65,12.67,12.64,12.66,104900.0,11.0058,11.0232,10.9971,11.0145,104900.0
2010-12-28 10:10:00,12.66,12.67,12.64,12.65,95700.0,11.0145,11.0232,10.9971,11.0058,95700.0
2010-12-28 10:15:00,12.65,12.66,12.62,12.63,105100.0,11.0058,11.0145,10.9797,10.9884,105100.0
2010-12-28 10:20:00,12.63,12.64,12.62,12.62,98700.0,10.9884,10.9971,10.9797,10.9797,98700.0
2010-12-28 10:25:00,12.62,12.64,12.62,12.64,100300.0,10.9797,10.9971,10.9797,10.9971,100300.0
2010-12-28 10:30:00,12.63,12.65,12.57,12.57,166300.0,10.9884,11.0058,10.9362,10.9362,166300.0
2010-12-28 10:35:00,12.58,12.58,12.54,12.54,81600.0,10.9449,10.9449,10.9101,10.9101,81600.0
2010-12-28 10:40:00,12.54,12.55,12.53,12.53,41300.0,10.9101,10.9188,10.9014,10.9014,41300.0
2010-12-28 10:45:00,12.53,12.54,12.53,12.53,42400.0,10.9014,10.9101,10.9014,10.9014,42400.0
2010-12-28 10:50:00,12.54,12.55,12.53,12.54,139000.0,10.9101,10.9188,10.9014,10.9101,139000.0
2010-12-28 10:55:00,12.54,12.55,12.53,12.54,95700.0,10.9101,10.9188,10.9014,10.9101,95700.0
2010-12-28 11:00:00,12.54,12.54,12.53,12.54,106800.0,10.9101,10.9101,10.9014,10.9101,106800.0
2010-12-28 11:05:00,12.54,12.54,12.48,12.53,117700.0,10.9101,10.9101,10.8579,10.9014,117700.0
2010-12-28 11:10:00,12.53,12.53,12.52,12.53,30200.0,10.9014,10.9014,10.8927,10.9014,30200.0
2010-12-28 11:15:00,12.53,12.53,12.52,12.52,48800.0,10.9014,10.9014,10.8927,10.8927,48800.0
2010-12-28 11:20:00,12.52,12.53,12.52,12.53,32400.0,10.8927,10.9014,10.8927,10.9014,32400.0
2010-12-28 11:25:00,12.53,12.54,12.52,12.53,76200.0,10.9014,10.9101,10.8927,10.9014,76200.0
2010-12-28 11:30:00,12.53,12.53,12.52,12.53,62900.0,10.9014,10.9014,10.8927,10.9014,62900.0
2010-12-28 11:35:00,12.53,12.53,12.52,12.53,28000.0,10.9014,10.9014,10.8927,10.9014,28000.0
2010-12-28 11:40:00,12.53,12.53,12.52,12.53,28500.0,10.9014,10.9014,10.8927,10.9014,28500.0
2010-12-28 11:45:00,12.53,12.53,12.52,12.53,29200.0,10.9014,10.9014,10.8927,10.9014,29200.0
2010-12-28 11:50:00,12.53,12.54,12.52,12.53,65300.0,10.9014,10.9101,10.8927,10.9014,65300.0
2010-12-28 11:55:00,12.53,12.53,12.5,12.5,65400.0,10.9014,10.9014,10.8753,10.8753,65400.0
2010-12-28 12:00:00,12.5,12.52,12.48,12.5,79400.0,10.8753,10.8927,10.8579,10.8753,79400.0
2010-12-28 12:05:00,12.5,12.51,12.48,12.48,22600.0,10.8753,10.884,10.8579,10.8579,22600.0
2010-12-28 12:10:00,12.48,12.5,12.47,12.5,51900.0,10.8579,10.8753,10.8492,10.8753,51900.0
2010-12-28 12:15:00,12.49,12.52,12.49,12.51,41000.0,10.8666,10.8927,10.8666,10.884,41000.0
2010-12-28 12:20:00,12.5,12.52,12.5,12.51,26700.0,10.8753,10.8927,10.8753,10.884,26700.0
2010-12-28 12:25:00,12.52,12.53,12.51,12.52,25100.0,10.8927,10.9014,10.884,10.8927,25100.0
2010-12-28 12:30:00,12.52,12.52,12.51,12.51,60000.0,10.8927,10.8927,10.884,10.884,60000.0
2010-12-28 12:35:00,12.5,12.51,12.48,12.48,24400.0,10.8753,10.884,10.8579,10.8579,24400.0
2010-12-28 12:40:00,12.48,12.5,12.48,12.5,22900.0,10.8579,10.8753,10.8579,10.8753,22900.0
2010-12-28 12:45:00,12.5,12.52,12.49,12.5,60100.0,10.8753,10.8927,10.8666,10.8753,60100.0
2010-12-28 12:50:00,12.5,12.53,12.5,12.52,49300.0,10.8753,10.9014,10.8753,10.8927,49300.0
2010-12-28 12:55:00,12.53,12.53,12.52,12.53,15000.0,10.9014,10.9014,10.8927,10.9014,15000.0
2010-12-28 13:00:00,12.53,12.56,12.51,12.51,67300.0,10.9014,10.9275,10.884,10.884,67300.0
2010-12-28 13:05:00,12.5,12.51,12.47,12.49,39400.0,10.8753,10.884,10.8492,10.8666,39400.0
2010-12-28 13:10:00,12.5,12.52,12.49,12.49,29800.0,10.8753,10.8927,10.8666,10.8666,29800.0
2010-12-28 13:15:00,12.5,12.5,12.49,12.49,8800.0,10.8753,10.8753,10.8666,10.8666,8800.0
2010-12-28 13:20:00,12.49,12.52,12.49,12.52,23400.0,10.8666,10.8927,10.8666,10.8927,23400.0
2010-12-28 13:25:00,12.52,12.52,12.49,12.5,42500.0,10.8927,10.8927,10.8666,10.8753,42500.0
2010-12-28 13:30:00,12.49,12.5,12.49,12.49,13500.0,10.8666,10.8753,10.8666,10.8666,13500.0
2010-12-28 13:35:00,12.49,12.5,12.49,12.5,11100.0,10.8666,10.8753,10.8666,10.8753,11100.0
2010-12-28 13:40:00,12.49,12.5,12.49,12.5,19400.0,10.8666,10.8753,10.8666,10.8753,19400.0
2010-12-28 13:45:00,12.5,12.5,12.47,12.48,55400.0,10.8753,10.8753,10.8492,10.8579,55400.0
2010-12-28 13:50:00,12.48,12.48,12.47,12.48,20800.0,10.8579,10.8579,10.8492,10.8579,20800.0
2010-12-28 13:55:00,12.48,12.48,12.47,12.48,22800.0,10.8579,10.8579,10.8492,10.8579,22800.0
2010-12-28 14:00:00,12.48,12.48,12.47,12.48,25400.0,10.8579,10.8579,10.8492,10.8579,25400.0
2010-12-28 14:05:00,12.48,12.5,12.47,12.5,22200.0,10.8579,10.8753,10.8492,10.8753,22200.0
2010-12-28 14:10:00,12.49,12.5,12.48,12.49,59900.0,10.8666,10.8753,10.8579,10.8666,59900.0
2010-12-28 14:15:00,12.49,12.5,12.48,12.49,13100.0,10.8666,10.8753,10.8579,10.8666,13100.0
2010-12-28 14:20:00,12.49,12.49,12.48,12.49,19600.0,10.8666,10.8666,10.8579,10.8666,19600.0
2010-12-28 14:25:00,12.49,12.5,12.48,12.5,27700.0,10.8666,10.8753,10.8579,10.8753,27700.0
2010-12-28 14:30:00,12.5,12.5,12.49,12.49,26800.0,10.8753,10.8753,10.8666,10.8666,26800.0
2010-12-28 14:35:00,12.49,12.5,12.49,12.5,20400.0,10.8666,10.8753,10.8666,10.8753,20400.0
2010-12-28 14:40:00,12.5,12.5,12.49,12.49,20300.0,10.8753,10.8753,10.8666,10.8666,20300.0
2010-12-28 14:45:00,12.5,12.52,12.49,12.51,44300.0,10.8753,10.8927,10.8666,10.884,44300.0
2010-12-28 14:50:00,12.5,12.51,12.47,12.48,46600.0,10.8753,10.884,10.8492,10.8579,46600.0
2010-12-28 14:55:00,12.48,12.5,12.48,12.49,35000.0,10.8579,10.8753,10.8579,10.8666,35000.0
2010-12-28 15:00:00,12.49,12.5,12.48,12.48,49000.0,10.8666,10.8753,10.8579,10.8579,49000.0
2010-12-28 15:05:00,12.48,12.49,12.48,12.48,26500.0,10.8579,10.8666,10.8579,10.8579,26500.0
2010-12-28 15:10:00,12.49,12.51,12.49,12.51,36300.0,10.8666,10.884,10.8666,10.884,36300.0
2010-12-28 15:15:00,12.51,12.52,12.49,12.49,64200.0,10.884,10.8927,10.8666,10.8666,64200.0
2010-12-28 15:20:00,12.49,12.5,12.48,12.48,20500.0,10.8666,10.8753,10.8579,10.8579,20500.0
2010-12-28 15:25:00,12.49,12.51,12.48,12.51,55800.0,10.8666,10.884,10.8579,10.884,55800.0
2010-12-28 15:30:00,12.5,12.53,12.5,12.51,60900.0,10.8753,10.9014,10.8753,10.884,60900.0
2010-12-28 15:35:00,12.51,12.52,12.49,12.49,61500.0,10.884,10.8927,10.8666,10.8666,61500.0
2010-12-28 15:40:00,12.49,12.49,12.48,12.49,63300.0,10.8666,10.8666,10.8579,10.8666,63300.0
2010-12-28 15:45:00,12.49,12.49,12.47,12.48,63800.0,10.8666,10.8666,10.8492,10.8579,63800.0
2010-12-28 15:50:00,12.48,12.5,12.48,12.49,175100.0,10.8579,10.8753,10.8579,10.8666,175100.0
2010-12-28 15:55:00,12.48,12.51,12.48,12.51,271600.0,10.8579,10.884,10.8579,10.884,271600.0
2010-12-29 09:30:00,12.47,12.6,12.44,12.56,100400.0,10.8492,10.9623,10.8231,10.9275,100400.0
2010-12-29 09:35:00,12.56,12.56,12.47,12.52,64900.0,10.9275,10.9275,10.8492,10.8927,64900.0
2010-12-29 09:40:00,12.5,12.52,12.46,12.46,136200.0,10.8753,10.8927,10.8405,10.8405,136200.0
2010-12-29 09:45:00,12.47,12.47,12.44,12.47,119100.0,10.8492,10.8492,10.8231,10.8492,119100.0
2010-12-29 09:50:00,12.47,12.5,12.46,12.48,74600.0,10.8492,10.8753,10.8405,10.8579,74600.0
2010-12-29 09:55:00,12.48,12.58,12.48,12.55,87000.0,10.8579,10.9449,10.8579,10.9188,87000.0
2010-12-29 10:00:00,12.55,12.58,12.55,12.56,65200.0,10.9188,10.9449,10.9188,10.9275,65200.0
2010-12-29 10:05:00,12.56,12.6,12.55,12.6,85600.0,10.9275,10.9623,10.9188,10.9623,85600.0
2010-12-29 10:10:00,12.6,12.6,12.58,12.59,103300.0,10.9623,10.9623,10.9449,10.9536,103300.0
2010-12-29 10:15:00,12.6,12.62,12.58,12.62,105300.0,10.9623,10.9797,10.9449,10.9797,105300.0
2010-12-29 10:20:00,12.62,12.64,12.62,12.64,60500.0,10.9797,10.9971,10.9797,10.9971,60500.0
2010-12-29 10:25:00,12.64,12.65,12.63,12.63,148400.0,10.9971,11.0058,10.9884,10.9884,148400.0
2010-12-29 10:30:00,12.63,12.64,12.61,12.61,66000.0,10.9884,10.9971,10.971,10.971,66000.0
2010-12-29 10:35:00,12.61,12.62,12.61,12.61,65200.0,10.971,10.9797,10.971,10.971,65200.0
2010-12-29 10:40:00,12.61,12.62,12.6,12.6,127600.0,10.971,10.9797,10.9623,10.9623,127600.0
2010-12-29 10:45:00,12.61,12.62,12.6,12.62,36800.0,10.971,10.9797,10.9623,10.9797,36800.0
2010-12-29 10:50:00,12.62,12.63,12.61,12.62,90500.0,10.9797,10.9884,10.971,10.9797,90500.0
2010-12-29 10:55:00,12.62,12.62,12.61,12.61,21700.0,10.9797,10.9797,10.971,10.971,21700.0
2010-12-29 11:00:00,12.62,12.63,12.61,12.63,41000.0,10.9797,10.9884,10.971,10.9884,41000.0
2010-12-29 11:05:00,12.63,12.63,12.62,12.63,41000.0,10.9884,10.9884,10.9797,10.9884,41000.0
2010-12-29 11:10:00,12.63,12.63,12.62,12.63,29600.0,10.9884,10.9884,10.9797,10.9884,29600.0
2010-12-29 11:15:00,12.63,12.65,12.62,12.63,181500.0,10.9884,11.0058,10.9797,10.9884,181500.0
2010-12-29 11:20:00,12.64,12.65,12.63,12.65,64900.0,10.9971,11.0058,10.9884,11.0058,64900.0
2010-12-29 11:25:00,12.65,12.67,12.64,12.67,93000.0,11.0058,11.0232,10.9971,11.0232,93000.0
2010-12-29 11:30:00,12.66,12.67,12.66,12.66,96200.0,11.0145,11.0232,11.0145,11.0145,96200.0
2010-12-29 11:35:00,12.66,12.67,12.64,12.64,67400.0,11.0145,11.0232,10.9971,10.9971,67400.0
2010-12-29 11:40:00,12.64,12.65,12.64,12.65,19300.0,10.9971,11.0058,10.9971,11.0058,19300.0
2010-12-29 11:45:00,12.65,12.65,12.64,12.65,25500.0,11.0058,11.0058,10.9971,11.0058,25500.0
2010-12-29 11:50:00,12.65,12.67,12.64,12.67,76100.0,11.0058,11.0232,10.9971,11.0232,76100.0
2010-12-29 11:55:00,12.67,12.67,12.65,12.65,45800.0,11.0232,11.0232,11.0058,11.0058,45800.0
2010-12-29 12:00:00,12.65,12.67,12.65,12.67,17000.0,11.0058,11.0232,11.0058,11.0232,17000.0
2010-12-29 12:05:00,12.67,12.67,12.65,12.66,26400.0,11.0232,11.0232,11.0058,11.0145,26400.0
2010-12-29 12:10:00,12.65,12.65,12.64,12.65,23400.0,11.0058,11.0058,10.9971,11.0058,23400.0
2010-12-29 12:15:00,12.64,12.65,12.64,12.65,12700.0,10.9971,11.0058,10.9971,11.0058,12700.0
2010-12-29 12:20:00,12.65,12.66,12.64,12.66,31000.0,11.0058,11.0145,10.9971,11.0145,31000.0
2010-12-29 12:25:00,12.65,12.66,12.65,12.66,31300.0,11.0058,11.0145,11.0058,11.0145,31300.0
2010-12-29 12:30:00,12.66,12.66,12.65,12.66,32100.0,11.0145,11.0145,11.0058,11.0145,32100.0
2010-12-29 12:35:00,12.66,12.66,12.65,12.65,17100.0,11.0145,11.0145,11.0058,11.0058,17100.0
2010-12-29 12:40:00,12.66,12.66,12.65,12.66,16900.0,11.0145,11.0145,11.0058,11.0145,16900.0
2010-12-29 12:45:00,12.66,12.66,12.65,12.66,19200.0,11.0145,11.0145,11.0058,11.0145,19200.0
2010-12-29 12:50:00,12.66,12.67,12.65,12.67,74300.0,11.0145,11.0232,11.0058,11.0232,74300.0
2010-12-29 12:55:00,12.67,12.7,12.66,12.69,105300.0,11.0232,11.0493,11.0145,11.0406,105300.0
2010-12-29 13:00:00,12.69,12.71,12.68,12.68,168600.0,11.0406,11.058,11.0319,11.0319,168600.0
2010-12-29 13:05:00,12.68,12.69,12.66,12.66,86900.0,11.0319,11.0406,11.0145,11.0145,86900.0
2010-12-29 13:10:00,12.66,12.68,12.66,12.68,63800.0,11.0145,11.0319,11.0145,11.0319,63800.0
2010-12-29 13:15:00,12.68,12.71,12.68,12.71,98700.0,11.0319,11.058,11.0319,11.058,98700.0
2010-12-29 13:20:00,12.71,12.72,12.7,12.72,43400.0,11.058,11.0667,11.0493,11.0667,43400.0
2010-12-29 13:25:00,12.72,12.73,12.71,12.72,109500.0,11.0667,11.0754,11.058,11.0667,109500.0
2010-12-29 13:30:00,12.72,12.73,12.71,12.73,27300.0,11.0667,11.0754,11.058,11.0754,27300.0
2010-12-29 13:35:00,12.73,12.73,12.72,12.72,29800.0,11.0754,11.0754,11.0667,11.0667,29800.0
2010-12-29 13:40:00,12.73,12.73,12.68,12.68,72600.0,11.0754,11.0754,11.0319,11.0319,72600.0
2010-12-29 13:45:00,12.68,12.68,12.67,12.68,21000.0,11.0319,11.0319,11.0232,11.0319,21000.0
2010-12-29 13:50:00,12.68,12.69,12.67,12.69,63900.0,11.0319,11.0406,11.0232,11.0406,63900.0
2010-12-29 13:55:00,12.69,12.69,12.67,12.68,37800.0,11.0406,11.0406,11.0232,11.0319,37800.0
2010-12-29 14:00:00,12.68,12.7,12.67,12.7,33300.0,11.0319,11.0493,11.0232,11.0493,33300.0
2010-12-29 14:05:00,12.7,12.7,12.69,12.7,28500.0,11.0493,11.0493,11.0406,11.0493,28500.0
2010-12-29 14:10:00,12.7,12.71,12.69,12.7,45400.0,11.0493,11.058,11.0406,11.0493,45400.0
2010-12-29 14:15:00,12.7,12.71,12.7,12.7,26500.0,11.0493,11.058,11.0493,11.0493,26500.0
2010-12-29 14:20:00,12.71,12.71,12.7,12.7,28100.0,11.058,11.058,11.0493,11.0493,28100.0
2010-12-29 14:25:00,12.71,12.71,12.7,12.71,28400.0,11.058,11.058,11.0493,11.058,28400.0
2010-12-29 14:30:00,12.71,12.73,12.7,12.73,87100.0,11.058,11.0754,11.0493,11.0754,87100.0
2010-12-29 14:35:00,12.73,12.73,12.68,12.69,69800.0,11.0754,11.0754,11.0319,11.0406,69800.0
2010-12-29 14:40:00,12.69,12.69,12.66,12.66,46700.0,11.0406,11.0406,11.0145,11.0145,46700.0
2010-12-29 14:45:00,12.66,12.69,12.66,12.69,44700.0,11.0145,11.0406,11.0145,11.0406,44700.0
2010-12-29 14:50:00,12.69,12.7,12.68,12.69,34400.0,11.0406,11.0493,11.0319,11.0406,34400.0
2010-12-29 14:55:00,12.7,12.7,12.68,12.68,61500.0,11.0493,11.0493,11.0319,11.0319,61500.0
2010-12-29 15:00:00,12.68,12.69,12.68,12.69,18000.0,11.0319,11.0406,11.0319,11.0406,18000.0
2010-12-29 15:05:00,12.68,12.69,12.68,12.69,34600.0,11.0319,11.0406,11.0319,11.0406,34600.0
2010-12-29 15:10:00,12.69,12.69,12.67,12.67,57200.0,11.0406,11.0406,11.0232,11.0232,57200.0
2010-12-29 15:15:00,12.67,12.68,12.65,12.65,40700.0,11.0232,11.0319,11.0058,11.0058,40700.0
2010-12-29 15:20:00,12.65,12.66,12.65,12.65,51000.0,11.0058,11.0145,11.0058,11.0058,51000.0
2010-12-29 15:25:00,12.66,12.68,12.65,12.65,90400.0,11.0145,11.0319,11.0058,11.0058,90400.0
2010-12-29 15:30:00,12.65,12.65,12.64,12.64,36000.0,11.0058,11.0058,10.9971,10.9971,36000.0
2010-12-29 15:35:00,12.65,12.67,12.64,12.65,106200.0,11.0058,11.0232,10.9971,11.0058,106200.0
2010-12-29 15:40:00,12.65,12.66,12.64,12.65,59200.0,11.0058,11.0145,10.9971,11.0058,59200.0
2010-12-29 15:45:00,12.65,12.66,12.64,12.65,77900.0,11.0058,11.0145,10.9971,11.0058,77900.0
2010-12-29 15:50:00,12.66,12.68,12.64,12.64,186300.0,11.0145,11.0319,10.9971,10.9971,186300.0
2010-12-29 15:55:00,12.64,12.66,12.63,12.65,253300.0,10.9971,11.0145,10.9884,11.0058,253300.0
2010-12-30 09:30:00,12.66,12.76,12.66,12.75,129700.0,11.0145,11.1015,11.0145,11.0928,129700.0
2010-12-30 09:35:00,12.75,12.75,12.68,12.72,152000.0,11.0928,11.0928,11.0319,11.0667,152000.0
2010-12-30 09:40:00,12.71,12.72,12.68,12.69,126900.0,11.058,11.0667,11.0319,11.0406,126900.0
2010-12-30 09:45:00,12.7,12.71,12.65,12.65,72100.0,11.0493,11.058,11.0058,11.0058,72100.0
2010-12-30 09:50:00,12.65,12.66,12.64,12.65,83900.0,11.0058,11.0145,10.9971,11.0058,83900.0
2010-12-30 09:55:00,12.65,12.66,12.65,12.65,93900.0,11.0058,11.0145,11.0058,11.0058,93900.0
2010-12-30 10:00:00,12.65,12.66,12.6,12.62,147600.0,11.0058,11.0145,10.9623,10.9797,147600.0
2010-12-30 10:05:00,12.61,12.65,12.61,12.64,122400.0,10.971,11.0058,10.971,10.9971,122400.0
2010-12-30 10:10:00,12.63,12.63,12.57,12.57,114100.0,10.9884,10.9884,10.9362,10.9362,114100.0
2010-12-30 10:15:00,12.57,12.59,12.56,12.58,56900.0,10.9362,10.9536,10.9275,10.9449,56900.0
2010-12-30 10:20:00,12.58,12.59,12.55,12.56,100600.0,10.9449,10.9536,10.9188,10.9275,100600.0
2010-12-30 10:25:00,12.56,12.6,12.56,12.6,43100.0,10.9275,10.9623,10.9275,10.9623,43100.0
2010-12-30 10:30:00,12.6,12.6,12.56,12.56,46000.0,10.9623,10.9623,10.9275,10.9275,46000.0
2010-12-30 10:35:00,12.56,12.59,12.56,12.57,59100.0,10.9275,10.9536,10.9275,10.9362,59100.0
2010-12-30 10:40:00,12.57,12.58,12.55,12.56,37200.0,10.9362,10.9449,10.9188,10.9275,37200.0
2010-12-30 10:45:00,12.55,12.56,12.52,12.53,78900.0,10.9188,10.9275,10.8927,10.9014,78900.0
2010-12-30 10:50:00,12.52,12.52,12.48,12.48,180100.0,10.8927,10.8927,10.8579,10.8579,180100.0
2010-12-30 10:55:00,12.49,12.53,12.48,12.51,203200.0,10.8666,10.9014,10.8579,10.884,203200.0
2010-12-30 11:00:00,12.5,12.52,12.5,12.5,24300.0,10.8753,10.8927,10.8753,10.8753,24300.0
2010-12-30 11:05:00,12.5,12.51,12.5,12.5,61600.0,10.8753,10.884,10.8753,10.8753,61600.0
2010-12-30 11:10:00,12.5,12.51,12.5,12.51,50700.0,10.8753,10.884,10.8753,10.884,50700.0
2010-12-30 11:15:00,12.5,12.55,12.5,12.54,375800.0,10.8753,10.9188,10.8753,10.9101,375800.0
2010-12-30 11:20:00,12.54,12.56,12.54,12.55,61600.0,10.9101,10.9275,10.9101,10.9188,61600.0
2010-12-30 11:25:00,12.54,12.55,12.52,12.52,44100.0,10.9101,10.9188,10.8927,10.8927,44100.0
2010-12-30 11:30:00,12.52,12.53,12.52,12.52,54200.0,10.8927,10.9014,10.8927,10.8927,54200.0
2010-12-30 11:35:00,12.52,12.53,12.52,12.52,21900.0,10.8927,10.9014,10.8927,10.8927,21900.0
2010-12-30 11:40:00,12.52,12.53,12.51,12.52,67200.0,10.8927,10.9014,10.884,10.8927,67200.0
2010-12-30 11:45:00,12.52,12.54,12.52,12.53,71700.0,10.8927,10.9101,10.8927,10.9014,71700.0
2010-12-30 11:50:00,12.53,12.54,12.51,12.51,35700.0,10.9014,10.9101,10.884,10.884,35700.0
2010-12-30 11:55:00,12.51,12.56,12.51,12.56,63300.0,10.884,10.9275,10.884,10.9275,63300.0
2010-12-30 12:00:00,12.55,12.59,12.55,12.59,100500.0,10.9188,10.9536,10.9188,10.9536,100500.0
2010-12-30 12:05:00,12.59,12.61,12.57,12.57,102300.0,10.9536,10.971,10.9362,10.9362,102300.0
2010-12-30 12:10:00,12.57,12.58,12.54,12.54,32800.0,10.9362,10.9449,10.9101,10.9101,32800.0
2010-12-30 12:15:00,12.54,12.55,12.51,12.51,16400.0,10.9101,10.9188,10.884,10.884,16400.0
2010-12-30 12:20:00,12.52,12.53,12.52,12.52,71000.0,10.8927,10.9014,10.8927,10.8927,71000.0
2010-12-30 12:25:00,12.52,12.52,12.48,12.49,149700.0,10.8927,10.8927,10.8579,10.8666,149700.0
2010-12-30 12:30:00,12.49,12.5,12.47,12.47,136000.0,10.8666,10.8753,10.8492,10.8492,136000.0
2010-12-30 12:35:00,12.47,12.5,12.46,12.47,115700.0,10.8492,10.8753,10.8405,10.8492,115700.0
2010-12-30 12:40:00,12.47,12.48,12.45,12.45,241500.0,10.8492,10.8579,10.8318,10.8318,241500.0
2010-12-30 12:45:00,12.44,12.46,12.42,12.44,83400.0,10.8231,10.8405,10.8057,10.8231,83400.0
2010-12-30 12:50:00,12.44,12.46,12.43,12.45,49700.0,10.8231,10.8405,10.8144,10.8318,49700.0
2010-12-30 12:55:00,12.44,12.45,12.42,12.42,53200.0,10.8231,10.8318,10.8057,10.8057,53200.0
2010-12-30 13:00:00,12.43,12.44,12.42,12.43,118300.0,10.8144,10.8231,10.8057,10.8144,118300.0
2010-12-30 13:05:00,12.44,12.47,12.43,12.47,91800.0,10.8231,10.8492,10.8144,10.8492,91800.0
2010-12-30 13:10:00,12.46,12.49,12.46,12.48,52400.0,10.8405,10.8666,10.8405,10.8579,52400.0
2010-12-30 13:15:00,12.48,12.52,12.48,12.51,64100.0,10.8579,10.8927,10.8579,10.884,64100.0
2010-12-30 13:20:00,12.52,12.52,12.5,12.51,27500.0,10.8927,10.8927,10.8753,10.884,27500.0
2010-12-30 13:25:00,12.5,12.53,12.5,12.53,55100.0,10.8753,10.9014,10.8753,10.9014,55100.0
2010-12-30 13:30:00,12.52,12.55,12.52,12.52,112000.0,10.8927,10.9188,10.8927,10.8927,112000.0
2010-12-30 13:35:00,12.52,12.52,12.49,12.49,138300.0,10.8927,10.8927,10.8666,10.8666,138300.0
2010-12-30 13:40:00,12.5,12.51,12.49,12.5,32400.0,10.8753,10.884,10.8666,10.8753,32400.0
2010-12-30 13:45:00,12.5,12.51,12.5,12.5,19300.0,10.8753,10.884,10.8753,10.8753,19300.0
2010-12-30 13:50:00,12.51,12.51,12.5,12.51,19300.0,10.884,10.884,10.8753,10.884,19300.0
2010-12-30 13:55:00,12.5,12.51,12.5,12.51,34400.0,10.8753,10.884,10.8753,10.884,34400.0
2010-12-30 14:00:00,12.5,12.51,12.49,12.5,31700.0,10.8753,10.884,10.8666,10.8753,31700.0
2010-12-30 14:05:00,12.5,12.51,12.49,12.5,73600.0,10.8753,10.884,10.8666,10.8753,73600.0
2010-12-30 14:10:00,12.5,12.51,12.49,12.5,38100.0,10.8753,10.884,10.8666,10.8753,38100.0
2010-12-30 14:15:00,12.5,12.5,12.49,12.49,27000.0,10.8753,10.8753,10.8666,10.8666,27000.0
2010-12-30 14:20:00,12.49,12.49,12.47,12.47,34500.0,10.8666,10.8666,10.8492,10.8492,34500.0
2010-12-30 14:25:00,12.47,12.47,12.44,12.45,102300.0,10.8492,10.8492,10.8231,10.8318,102300.0
2010-12-30 14:30:00,12.44,12.47,12.44,12.47,33500.0,10.8231,10.8492,10.8231,10.8492,33500.0
2010-12-30 14:35:00,12.47,12.49,12.47,12.49,37900.0,10.8492,10.8666,10.8492,10.8666,37900.0
2010-12-30 14:40:00,12.49,12.51,12.48,12.51,156000.0,10.8666,10.884,10.8579,10.884,156000.0
2010-12-30 14:45:00,12.5,12.51,12.5,12.5,38500.0,10.8753,10.884,10.8753,10.8753,38500.0
2010-12-30 14:50:00,12.5,12.51,12.49,12.51,63800.0,10.8753,10.884,10.8666,10.884,63800.0
2010-12-30 14:55:00,12.51,12.53,12.5,12.5,74200.0,10.884,10.9014,10.8753,10.8753,74200.0
2010-12-30 15:00:00,12.5,12.53,12.5,12.52,100400.0,10.8753,10.9014,10.8753,10.8927,100400.0
2010-12-30 15:05:00,12.52,12.53,12.51,12.53,68300.0,10.8927,10.9014,10.884,10.9014,68300.0
2010-12-30 15:10:00,12.52,12.53,12.51,12.52,47900.0,10.8927,10.9014,10.884,10.8927,47900.0
2010-12-30 15:15:00,12.51,12.53,12.51,12.51,45900.0,10.884,10.9014,10.884,10.884,45900.0
2010-12-30 15:20:00,12.51,12.53,12.5,12.52,85600.0,10.884,10.9014,10.8753,10.8927,85600.0
2010-12-30 15:25:00,12.52,12.53,12.52,12.52,73100.0,10.8927,10.9014,10.8927,10.8927,73100.0
2010-12-30 15:30:00,12.53,12.53,12.5,12.51,107100.0,10.9014,10.9014,10.8753,10.884,107100.0
2010-12-30 15:35:00,12.5,12.53,12.49,12.52,122800.0,10.8753,10.9014,10.8666,10.8927,122800.0
2010-12-30 15:40:00,12.52,12.53,12.49,12.49,95700.0,10.8927,10.9014,10.8666,10.8666,95700.0
2010-12-30 15:45:00,12.49,12.5,12.46,12.46,71300.0,10.8666,10.8753,10.8405,10.8405,71300.0
2010-12-30 15:50:00,12.47,12.5,12.46,12.49,153100.0,10.8492,10.8753,10.8405,10.8666,153100.0
2010-12-30 15:55:00,12.49,12.5,12.49,12.49,317800.0,10.8666,10.8753,10.8666,10.8666,317800.0
2010-12-31 09:30:00,12.45,12.53,12.45,12.51,116200.0,10.8318,10.9014,10.8318,10.884,116200.0
2010-12-31 09:35:00,12.51,12.54,12.5,12.53,59200.0,10.884,10.9101,10.8753,10.9014,59200.0
2010-12-31 09:40:00,12.53,12.58,12.53,12.55,111100.0,10.9014,10.9449,10.9014,10.9188,111100.0
2010-12-31 09:45:00,12.54,12.57,12.54,12.56,67700.0,10.9101,10.9362,10.9101,10.9275,67700.0
2010-12-31 09:50:00,12.56,12.56,12.55,12.55,23100.0,10.9275,10.9275,10.9188,10.9188,23100.0
2010-12-31 09:55:00,12.56,12.59,12.55,12.59,50500.0,10.9275,10.9536,10.9188,10.9536,50500.0
2010-12-31 10:00:00,12.59,12.63,12.58,12.63,100700.0,10.9536,10.9884,10.9449,10.9884,100700.0
2010-12-31 10:05:00,12.63,12.63,12.6,12.63,66500.0,10.9884,10.9884,10.9623,10.9884,66500.0
2010-12-31 10:10:00,12.63,12.63,12.6,12.6,26300.0,10.9884,10.9884,10.9623,10.9623,26300.0
2010-12-31 10:15:00,12.6,12.61,12.59,12.59,54500.0,10.9623,10.971,10.9536,10.9536,54500.0
2010-12-31 10:20:00,12.59,12.61,12.59,12.61,21300.0,10.9536,10.971,10.9536,10.971,21300.0
2010-12-31 10:25:00,12.6,12.62,12.6,12.62,23500.0,10.9623,10.9797,10.9623,10.9797,23500.0
2010-12-31 10:30:00,12.61,12.61,12.59,12.59,28300.0,10.971,10.971,10.9536,10.9536,28300.0
2010-12-31 10:35:00,12.59,12.6,12.58,12.59,65600.0,10.9536,10.9623,10.9449,10.9536,65600.0
2010-12-31 10:40:00,12.59,12.6,12.58,12.59,55100.0,10.9536,10.9623,10.9449,10.9536,55100.0
2010-12-31 10:45:00,12.59,12.59,12.58,12.58,10500.0,10.9536,10.9536,10.9449,10.9449,10500.0
2010-12-31 10:50:00,12.58,12.59,12.58,12.58,30700.0,10.9449,10.9536,10.9449,10.9449,30700.0
2010-12-31 10:55:00,12.58,12.59,12.58,12.58,25900.0,10.9449,10.9536,10.9449,10.9449,25900.0
2010-12-31 11:00:00,12.59,12.59,12.58,12.59,40200.0,10.9536,10.9536,10.9449,10.9536,40200.0
2010-12-31 11:05:00,12.58,12.59,12.55,12.56,54500.0,10.9449,10.9536,10.9188,10.9275,54500.0
2010-12-31 11:10:00,12.55,12.57,12.55,12.57,25200.0,10.9188,10.9362,10.9188,10.9362,25200.0
2010-12-31 11:15:00,12.57,12.6,12.57,12.6,47300.0,10.9362,10.9623,10.9362,10.9623,47300.0
2010-12-31 11:20:00,12.6,12.62,12.59,12.62,19000.0,10.9623,10.9797,10.9536,10.9797,19000.0
2010-12-31 11:25:00,12.62,12.62,12.61,12.62,11600.0,10.9797,10.9797,10.971,10.9797,11600.0
2010-12-31 11:30:00,12.62,12.62,12.61,12.61,26800.0,10.9797,10.9797,10.971,10.971,26800.0
2010-12-31 11:35:00,12.61,12.61,12.56,12.57,29000.0,10.971,10.971,10.9275,10.9362,29000.0
2010-12-31 11:40:00,12.56,12.59,12.56,12.59,51400.0,10.9275,10.9536,10.9275,10.9536,51400.0
2010-12-31 11:45:00,12.59,12.62,12.59,12.6,60900.0,10.9536,10.9797,10.9536,10.9623,60900.0
2010-12-31 11:50:00,12.6,12.61,12.58,12.58,34100.0,10.9623,10.971,10.9449,10.9449,34100.0
2010-12-31 11:55:00,12.59,12.59,12.55,12.55,59900.0,10.9536,10.9536,10.9188,10.9188,59900.0
2010-12-31 12:00:00,12.55,12.58,12.54,12.57,85700.0,10.9188,10.9449,10.9101,10.9362,85700.0
2010-12-31 12:05:00,12.58,12.58,12.57,12.58,12600.0,10.9449,10.9449,10.9362,10.9449,12600.0
2010-12-31 12:10:00,12.57,12.58,12.56,12.56,21700.0,10.9362,10.9449,10.9275,10.9275,21700.0
2010-12-31 12:15:00,12.56,12.57,12.56,12.56,11600.0,10.9275,10.9362,10.9275,10.9275,11600.0
2010-12-31 12:20:00,12.56,12.57,12.56,12.56,51800.0,10.9275,10.9362,10.9275,10.9275,51800.0
2010-12-31 12:25:00,12.57,12.57,12.56,12.57,20200.0,10.9362,10.9362,10.9275,10.9362,20200.0
2010-12-31 12:30:00,12.56,12.57,12.56,12.57,9400.0,10.9275,10.9362,10.9275,10.9362,9400.0
2010-12-31 12:35:00,12.56,12.57,12.56,12.56,7200.0,10.9275,10.9362,10.9275,10.9275,7200.0
2010-12-31 12:40:00,12.57,12.57,12.55,12.57,26300.0,10.9362,10.9362,10.9188,10.9362,26300.0
2010-12-31 12:45:00,12.57,12.58,12.55,12.57,59400.0,10.9362,10.9449,10.9188,10.9362,59400.0
2010-12-31 12:50:00,12.58,12.58,12.57,12.57,6500.0,10.9449,10.9449,10.9362,10.9362,6500.0
2010-12-31 12:55:00,12.56,12.56,12.55,12.56,16400.0,10.9275,10.9275,10.9188,10.9275,16400.0
2010-12-31 13:00:00,12.56,12.56,12.55,12.56,12400.0,10.9275,10.9275,10.9188,10.9275,12400.0
2010-12-31 13:05:00,12.56,12.56,12.55,12.55,11900.0,10.9275,10.9275,10.9188,10.9188,11900.0
2010-12-31 13:10:00,12.56,12.56,12.55,12.56,10100.0,10.9275,10.9275,10.9188,10.9275,10100.0
2010-12-31 13:15:00,12.56,12.56,12.55,12.55,26900.0,10.9275,10.9275,10.9188,10.9188,26900.0
2010-12-31 13:20:00,12.55,12.56,12.54,12.55,76000.0,10.9188,10.9275,10.9101,10.9188,76000.0
2010-12-31 13:25:00,12.55,12.55,12.54,12.55,52400.0,10.9188,10.9188,10.9101,10.9188,52400.0
2010-12-31 13:30:00,12.55,12.55,12.54,12.55,11400.0,10.9188,10.9188,10.9101,10.9188,11400.0
2010-12-31 13:35:00,12.55,12.55,12.54,12.55,11300.0,10.9188,10.9188,10.9101,10.9188,11300.0
2010-12-31 13:40:00,12.55,12.55,12.54,12.54,33900.0,10.9188,10.9188,10.9101,10.9101,33900.0
2010-12-31 13:45:00,12.54,12.55,12.54,12.55,26200.0,10.9101,10.9188,10.9101,10.9188,26200.0
2010-12-31 13:50:00,12.55,12.55,12.51,12.51,55000.0,10.9188,10.9188,10.884,10.884,55000.0
2010-12-31 13:55:00,12.51,12.51,12.47,12.47,53200.0,10.884,10.884,10.8492,10.8492,53200.0
2010-12-31 14:00:00,12.47,12.47,12.44,12.44,58500.0,10.8492,10.8492,10.8231,10.8231,58500.0
2010-12-31 14:05:00,12.45,12.45,12.42,12.45,53400.0,10.8318,10.8318,10.8057,10.8318,53400.0
2010-12-31 14:10:00,12.45,12.47,12.44,12.47,21900.0,10.8318,10.8492,10.8231,10.8492,21900.0
2010-12-31 14:15:00,12.47,12.47,12.46,12.47,35100.0,10.8492,10.8492,10.8405,10.8492,35100.0
2010-12-31 14:20:00,12.47,12.49,12.46,12.49,41500.0,10.8492,10.8666,10.8405,10.8666,41500.0
2010-12-31 14:25:00,12.49,12.5,12.48,12.5,50400.0,10.8666,10.8753,10.8579,10.8753,50400.0
2010-12-31 14:30:00,12.5,12.52,12.49,12.51,44800.0,10.8753,10.8927,10.8666,10.884,44800.0
2010-12-31 14:35:00,12.52,12.52,12.51,12.52,13800.0,10.8927,10.8927,10.884,10.8927,13800.0
2010-12-31 14:40:00,12.52,12.52,12.51,12.52,13700.0,10.8927,10.8927,10.884,10.8927,13700.0
2010-12-31 14:45:00,12.51,12.52,12.51,12.52,48200.0,10.884,10.8927,10.884,10.8927,48200.0
2010-12-31 14:50:00,12.52,12.54,12.52,12.54,87000.0,10.8927,10.9101,10.8927,10.9101,87000.0
2010-12-31 14:55:00,12.54,12.55,12.53,12.55,64100.0,10.9101,10.9188,10.9014,10.9188,64100.0
2010-12-31 15:00:00,12.55,12.55,12.54,12.55,11300.0,10.9188,10.9188,10.9101,10.9188,11300.0
2010-12-31 15:05:00,12.55,12.56,12.54,12.56,132800.0,10.9188,10.9275,10.9101,10.9275,132800.0
2010-12-31 15:10:00,12.56,12.56,12.54,12.56,50600.0,10.9275,10.9275,10.9101,10.9275,50600.0
2010-12-31 15:15:00,12.56,12.57,12.55,12.55,91600.0,10.9275,10.9362,10.9188,10.9188,91600.0
2010-12-31 15:20:00,12.56,12.56,12.55,12.56,9700.0,10.9275,10.9275,10.9188,10.9275,9700.0
2010-12-31 15:25:00,12.56,12.58,12.55,12.57,54900.0,10.9275,10.9449,10.9188,10.9362,54900.0
2010-12-31 15:30:00,12.56,12.57,12.55,12.56,53100.0,10.9275,10.9362,10.9188,10.9275,53100.0
2010-12-31 15:35:00,12.55,12.56,12.55,12.56,23700.0,10.9188,10.9275,10.9188,10.9275,23700.0
2010-12-31 15:40:00,12.56,12.56,12.55,12.56,20200.0,10.9275,10.9275,10.9188,10.9275,20200.0
2010-12-31 15:45:00,12.56,12.58,12.55,12.56,156500.0,10.9275,10.9449,10.9188,10.9275,156500.0
2010-12-31 15:50:00,12.57,12.57,12.55,12.56,168900.0,10.9362,10.9362,10.9188,10.9275,168900.0
2010-12-31 15:55:00,12.56,12.6,12.56,12.59,334300.0,10.9275,10.9623,10.9275,10.9536,334300.0
2011-01-03 09:30:00,12.69,12.71,12.65,12.65,199800.0,11.0406,11.058,11.0058,11.0058,199800.0
2011-01-03 09:35:00,12.65,12.72,12.65,12.7,192400.0,11.0058,11.0667,11.0058,11.0493,192400.0
2011-01-03 09:40:00,12.71,12.75,12.66,12.73,190300.0,11.058,11.0928,11.0145,11.0754,190300.0
2011-01-03 09:45:00,12.73,12.74,12.65,12.68,144600.0,11.0754,11.0841,11.0058,11.0319,144600.0
2011-01-03 09:50:00,12.68,12.75,12.68,12.73,77200.0,11.0319,11.0928,11.0319,11.0754,77200.0
2011-01-03 09:55:00,12.73,12.77,12.71,12.72,155900.0,11.0754,11.1102,11.058,11.0667,155900.0
2011-01-03 10:00:00,12.71,12.73,12.67,12.7,144800.0,11.058,11.0754,11.0232,11.0493,144800.0
2011-01-03 10:05:00,12.7,12.72,12.68,12.69,100700.0,11.0493,11.0667,11.0319,11.0406,100700.0
2011-01-03 10:10:00,12.69,12.73,12.68,12.7,158800.0,11.0406,11.0754,11.0319,11.0493,158800.0
2011-01-03 10:15:00,12.7,12.76,12.7,12.75,175400.0,11.0493,11.1015,11.0493,11.0928,175400.0
2011-01-03 10:20:00,12.75,12.77,12.74,12.76,94200.0,11.0928,11.1102,11.0841,11.1015,94200.0
2011-01-03 10:25:00,12.77,12.81,12.76,12.81,127100.0,11.1102,11.145,11.1015,11.145,127100.0
2011-01-03 10:30:00,12.81,12.84,12.8,12.83,61600.0,11.145,11.1711,11.1363,11.1624,61600.0
2011-01-03 10:35:00,12.82,12.84,12.82,12.84,91900.0,11.1537,11.1711,11.1537,11.1711,91900.0
2011-01-03 10:40:00,12.84,12.84,12.8,12.81,127500.0,11.1711,11.1711,11.1363,11.145,127500.0
2011-01-03 10:45:00,12.81,12.82,12.8,12.82,82800.0,11.145,11.1537,11.1363,11.1537,82800.0
2011-01-03 10:50:00,12.82,12.82,12.81,12.82,98700.0,11.1537,11.1537,11.145,11.1537,98700.0
2011-01-03 10:55:00,12.81,12.82,12.81,12.82,82400.0,11.145,11.1537,11.145,11.1537,82400.0
2011-01-03 11:00:00,12.82,12.83,12.81,12.83,64500.0,11.1537,11.1624,11.145,11.1624,64500.0
2011-01-03 11:05:00,12.83,12.83,12.82,12.83,49800.0,11.1624,11.1624,11.1537,11.1624,49800.0
2011-01-03 11:10:00,12.83,12.85,12.82,12.84,145800.0,11.1624,11.1798,11.1537,11.1711,145800.0
2011-01-03 11:15:00,12.84,12.84,12.8,12.81,650400.0,11.1711,11.1711,11.1363,11.145,650400.0
2011-01-03 11:20:00,12.8,12.83,12.79,12.82,412500.0,11.1363,11.1624,11.1276,11.1537,412500.0
2011-01-03 11:25:00,12.83,12.83,12.81,12.82,56900.0,11.1624,11.1624,11.145,11.1537,56900.0
2011-01-03 11:30:00,12.81,12.83,12.81,12.82,53700.0,11.145,11.1624,11.145,11.1537,53700.0
2011-01-03 11:35:00,12.83,12.83,12.81,12.82,113400.0,11.1624,11.1624,11.145,11.1537,113400.0
2011-01-03 11:40:00,12.82,12.82,12.79,12.82,355000.0,11.1537,11.1537,11.1276,11.1537,355000.0
2011-01-03 11:45:00,12.82,12.83,12.79,12.8,78100.0,11.1537,11.1624,11.1276,11.1363,78100.0
2011-01-03 11:50:00,12.8,12.81,12.79,12.8,95000.0,11.1363,11.145,11.1276,11.1363,95000.0
2011-01-03 11:55:00,12.8,12.81,12.79,12.8,115500.0,11.1363,11.145,11.1276,11.1363,115500.0
2011-01-03 12:00:00,12.8,12.8,12.79,12.8,32300.0,11.1363,11.1363,11.1276,11.1363,32300.0
2011-01-03 12:05:00,12.8,12.83,12.79,12.8,163400.0,11.1363,11.1624,11.1276,11.1363,163400.0
2011-01-03 12:10:00,12.8,12.81,12.79,12.8,80800.0,11.1363,11.145,11.1276,11.1363,80800.0
2011-01-03 12:15:00,12.8,12.8,12.76,12.76,123800.0,11.1363,11.1363,11.1015,11.1015,123800.0
2011-01-03 12:20:00,12.76,12.78,12.76,12.77,35300.0,11.1015,11.1189,11.1015,11.1102,35300.0
2011-01-03 12:25:00,12.77,12.78,12.77,12.77,79800.0,11.1102,11.1189,11.1102,11.1102,79800.0
2011-01-03 12:30:00,12.78,12.79,12.78,12.78,62400.0,11.1189,11.1276,11.1189,11.1189,62400.0
2011-01-03 12:35:00,12.78,12.78,12.73,12.73,131500.0,11.1189,11.1189,11.0754,11.0754,131500.0
2011-01-03 12:40:00,12.73,12.75,12.73,12.75,66900.0,11.0754,11.0928,11.0754,11.0928,66900.0
2011-01-03 12:45:00,12.74,12.77,12.74,12.76,115700.0,11.0841,11.1102,11.0841,11.1015,115700.0
2011-01-03 12:50:00,12.76,12.79,12.76,12.78,71600.0,11.1015,11.1276,11.1015,11.1189,71600.0
2011-01-03 12:55:00,12.78,12.78,12.74,12.75,234500.0,11.1189,11.1189,11.0841,11.0928,234500.0
2011-01-03 13:00:00,12.76,12.77,12.74,12.75,653700.0,11.1015,11.1102,11.0841,11.0928,653700.0
2011-01-03 13:05:00,12.74,12.75,12.74,12.75,64300.0,11.0841,11.0928,11.0841,11.0928,64300.0
2011-01-03 13:10:00,12.75,12.76,12.74,12.76,127700.0,11.0928,11.1015,11.0841,11.1015,127700.0
2011-01-03 13:15:00,12.76,12.76,12.74,12.74,106300.0,11.1015,11.1015,11.0841,11.0841,106300.0
2011-01-03 13:20:00,12.74,12.75,12.69,12.7,330100.0,11.0841,11.0928,11.0406,11.0493,330100.0
2011-01-03 13:25:00,12.7,12.71,12.67,12.68,186700.0,11.0493,11.058,11.0232,11.0319,186700.0
2011-01-03 13:30:00,12.68,12.71,12.67,12.71,131300.0,11.0319,11.058,11.0232,11.058,131300.0
2011-01-03 13:35:00,12.7,12.71,12.7,12.7,51400.0,11.0493,11.058,11.0493,11.0493,51400.0
2011-01-03 13:40:00,12.7,12.73,12.7,12.71,242400.0,11.0493,11.0754,11.0493,11.058,242400.0
2011-01-03 13:45:00,12.72,12.72,12.67,12.67,225600.0,11.0667,11.0667,11.0232,11.0232,225600.0
2011-01-03 13:50:00,12.67,12.67,12.6,12.61,441100.0,11.0232,11.0232,10.9623,10.971,441100.0
2011-01-03 13:55:00,12.61,12.63,12.59,12.59,330500.0,10.971,10.9884,10.9536,10.9536,330500.0
2011-01-03 14:00:00,12.59,12.6,12.5,12.51,534400.0,10.9536,10.9623,10.8753,10.884,534400.0
2011-01-03 14:05:00,12.51,12.51,12.47,12.49,474500.0,10.884,10.884,10.8492,10.8666,474500.0
2011-01-03 14:10:00,12.49,12.58,12.49,12.56,207700.0,10.8666,10.9449,10.8666,10.9275,207700.0
2011-01-03 14:15:00,12.56,12.56,12.53,12.55,275200.0,10.9275,10.9275,10.9014,10.9188,275200.0
2011-01-03 14:20:00,12.55,12.59,12.54,12.59,210900.0,10.9188,10.9536,10.9101,10.9536,210900.0
2011-01-03 14:25:00,12.58,12.62,12.58,12.62,368200.0,10.9449,10.9797,10.9449,10.9797,368200.0
2011-01-03 14:30:00,12.62,12.62,12.57,12.59,155300.0,10.9797,10.9797,10.9362,10.9536,155300.0
2011-01-03 14:35:00,12.59,12.59,12.52,12.53,207900.0,10.9536,10.9536,10.8927,10.9014,207900.0
2011-01-03 14:40:00,12.52,12.53,12.5,12.51,185000.0,10.8927,10.9014,10.8753,10.884,185000.0
2011-01-03 14:45:00,12.51,12.52,12.51,12.52,117300.0,10.884,10.8927,10.884,10.8927,117300.0
2011-01-03 14:50:00,12.52,12.55,12.52,12.54,96700.0,10.8927,10.9188,10.8927,10.9101,96700.0
2011-01-03 14:55:00,12.54,12.57,12.54,12.57,132600.0,10.9101,10.9362,10.9101,10.9362,132600.0
2011-01-03 15:00:00,12.57,12.58,12.56,12.58,107900.0,10.9362,10.9449,10.9275,10.9449,107900.0
2011-01-03 15:05:00,12.57,12.58,12.57,12.57,63500.0,10.9362,10.9449,10.9362,10.9362,63500.0
2011-01-03 15:10:00,12.58,12.58,12.57,12.57,99200.0,10.9449,10.9449,10.9362,10.9362,99200.0
2011-01-03 15:15:00,12.57,12.59,12.56,12.59,167500.0,10.9362,10.9536,10.9275,10.9536,167500.0
2011-01-03 15:20:00,12.58,12.61,12.58,12.58,284600.0,10.9449,10.971,10.9449,10.9449,284600.0
2011-01-03 15:25:00,12.58,12.61,12.57,12.58,318300.0,10.9449,10.971,10.9362,10.9449,318300.0
2011-01-03 15:30:00,12.58,12.59,12.58,12.59,88300.0,10.9449,10.9536,10.9449,10.9536,88300.0
2011-01-03 15:35:00,12.58,12.59,12.56,12.56,149800.0,10.9449,10.9536,10.9275,10.9275,149800.0
2011-01-03 15:40:00,12.56,12.59,12.56,12.58,214900.0,10.9275,10.9536,10.9275,10.9449,214900.0
2011-01-03 15:45:00,12.58,12.58,12.56,12.56,257500.0,10.9449,10.9449,10.9275,10.9275,257500.0
2011-01-03 15:50:00,12.56,12.57,12.54,12.55,312200.0,10.9275,10.9362,10.9101,10.9188,312200.0
2011-01-03 15:55:00,12.54,12.58,12.54,12.57,766000.0,10.9101,10.9449,10.9101,10.9362,766000.0
2011-01-04 09:30:00,12.58,12.62,12.51,12.59,230500.0,10.9449,10.9797,10.884,10.9536,230500.0
2011-01-04 09:35:00,12.56,12.63,12.5,12.61,278600.0,10.9275,10.9884,10.8753,10.971,278600.0
2011-01-04 09:40:00,12.61,12.62,12.56,12.59,209300.0,10.971,10.9797,10.9275,10.9536,209300.0
2011-01-04 09:45:00,12.6,12.62,12.57,12.57,97600.0,10.9623,10.9797,10.9362,10.9362,97600.0
2011-01-04 09:50:00,12.58,12.6,12.57,12.59,191200.0,10.9449,10.9623,10.9362,10.9536,191200.0
2011-01-04 09:55:00,12.59,12.64,12.58,12.61,245300.0,10.9536,10.9971,10.9449,10.971,245300.0
2011-01-04 10:00:00,12.62,12.64,12.6,12.6,165500.0,10.9797,10.9971,10.9623,10.9623,165500.0
2011-01-04 10:05:00,12.61,12.62,12.6,12.6,248000.0,10.971,10.9797,10.9623,10.9623,248000.0
2011-01-04 10:10:00,12.61,12.68,12.6,12.62,379700.0,10.971,11.0319,10.9623,10.9797,379700.0
2011-01-04 10:15:00,12.62,12.62,12.59,12.6,176600.0,10.9797,10.9797,10.9536,10.9623,176600.0
2011-01-04 10:20:00,12.6,12.61,12.55,12.56,293300.0,10.9623,10.971,10.9188,10.9275,293300.0
2011-01-04 10:25:00,12.57,12.57,12.55,12.56,122700.0,10.9362,10.9362,10.9188,10.9275,122700.0
2011-01-04 10:30:00,12.56,12.57,12.5,12.52,359100.0,10.9275,10.9362,10.8753,10.8927,359100.0
2011-01-04 10:35:00,12.51,12.63,12.5,12.61,269000.0,10.884,10.9884,10.8753,10.971,269000.0
2011-01-04 10:40:00,12.61,12.64,12.57,12.57,416600.0,10.971,10.9971,10.9362,10.9362,416600.0
2011-01-04 10:45:00,12.57,12.58,12.52,12.52,808200.0,10.9362,10.9449,10.8927,10.8927,808200.0
2011-01-04 10:50:00,12.52,12.54,12.51,12.53,209900.0,10.8927,10.9101,10.884,10.9014,209900.0
2011-01-04 10:55:00,12.53,12.54,12.52,12.54,81000.0,10.9014,10.9101,10.8927,10.9101,81000.0
2011-01-04 11:00:00,12.54,12.61,12.53,12.61,406700.0,10.9101,10.971,10.9014,10.971,406700.0
2011-01-04 11:05:00,12.61,12.69,12.6,12.66,710300.0,10.971,11.0406,10.9623,11.0145,710300.0
2011-01-04 11:10:00,12.66,12.69,12.64,12.65,323900.0,11.0145,11.0406,10.9971,11.0058,323900.0
2011-01-04 11:15:00,12.65,12.74,12.64,12.73,386100.0,11.0058,11.0841,10.9971,11.0754,386100.0
2011-01-04 11:20:00,12.73,12.79,12.69,12.7,467200.0,11.0754,11.1276,11.0406,11.0493,467200.0
2011-01-04 11:25:00,12.7,12.72,12.67,12.68,363500.0,11.0493,11.0667,11.0232,11.0319,363500.0
2011-01-04 11:30:00,12.69,12.69,12.55,12.59,631300.0,11.0406,11.0406,10.9188,10.9536,631300.0
2011-01-04 11:35:00,12.58,12.61,12.58,12.59,90400.0,10.9449,10.971,10.9449,10.9536,90400.0
2011-01-04 11:40:00,12.6,12.63,12.59,12.63,114700.0,10.9623,10.9884,10.9536,10.9884,114700.0
2011-01-04 11:45:00,12.63,12.66,12.62,12.66,133600.0,10.9884,11.0145,10.9797,11.0145,133600.0
2011-01-04 11:50:00,12.66,12.66,12.63,12.64,67700.0,11.0145,11.0145,10.9884,10.9971,67700.0
2011-01-04 11:55:00,12.65,12.65,12.59,12.62,102000.0,11.0058,11.0058,10.9536,10.9797,102000.0
2011-01-04 12:00:00,12.61,12.62,12.58,12.59,141000.0,10.971,10.9797,10.9449,10.9536,141000.0
2011-01-04 12:05:00,12.6,12.61,12.57,12.57,121600.0,10.9623,10.971,10.9362,10.9362,121600.0
2011-01-04 12:10:00,12.57,12.61,12.56,12.57,82600.0,10.9362,10.971,10.9275,10.9362,82600.0
2011-01-04 12:15:00,12.57,12.58,12.56,12.56,46200.0,10.9362,10.9449,10.9275,10.9275,46200.0
2011-01-04 12:20:00,12.57,12.57,12.53,12.55,180800.0,10.9362,10.9362,10.9014,10.9188,180800.0
2011-01-04 12:25:00,12.56,12.56,12.53,12.54,111500.0,10.9275,10.9275,10.9014,10.9101,111500.0
2011-01-04 12:30:00,12.53,12.54,12.37,12.41,764900.0,10.9014,10.9101,10.7622,10.797,764900.0
2011-01-04 12:35:00,12.41,12.49,12.39,12.45,178600.0,10.797,10.8666,10.7796,10.8318,178600.0
2011-01-04 12:40:00,12.46,12.5,12.44,12.49,102900.0,10.8405,10.8753,10.8231,10.8666,102900.0
2011-01-04 12:45:00,12.49,12.5,12.47,12.47,151500.0,10.8666,10.8753,10.8492,10.8492,151500.0
2011-01-04 12:50:00,12.48,12.49,12.46,12.48,86500.0,10.8579,10.8666,10.8405,10.8579,86500.0
2011-01-04 12:55:00,12.48,12.5,12.47,12.48,98400.0,10.8579,10.8753,10.8492,10.8579,98400.0
2011-01-04 13:00:00,12.49,12.5,12.42,12.46,257200.0,10.8666,10.8753,10.8057,10.8405,257200.0
2011-01-04 13:05:00,12.45,12.46,12.44,12.46,60500.0,10.8318,10.8405,10.8231,10.8405,60500.0
2011-01-04 13:10:00,12.46,12.46,12.4,12.4,223400.0,10.8405,10.8405,10.7883,10.7883,223400.0
2011-01-04 13:15:00,12.41,12.43,12.4,12.41,153500.0,10.797,10.8144,10.7883,10.797,153500.0
2011-01-04 13:20:00,12.42,12.43,12.41,12.42,95800.0,10.8057,10.8144,10.797,10.8057,95800.0
2011-01-04 13:25:00,12.41,12.45,12.41,12.44,98000.0,10.797,10.8318,10.797,10.8231,98000.0
2011-01-04 13:30:00,12.45,12.49,12.44,12.48,473000.0,10.8318,10.8666,10.8231,10.8579,473000.0
2011-01-04 13:35:00,12.48,12.49,12.48,12.49,76600.0,10.8579,10.8666,10.8579,10.8666,76600.0
2011-01-04 13:40:00,12.49,12.55,12.48,12.55,128700.0,10.8666,10.9188,10.8579,10.9188,128700.0
2011-01-04 13:45:00,12.55,12.58,12.54,12.56,258300.0,10.9188,10.9449,10.9101,10.9275,258300.0
2011-01-04 13:50:00,12.56,12.57,12.55,12.57,57900.0,10.9275,10.9362,10.9188,10.9362,57900.0
2011-01-04 13:55:00,12.57,12.58,12.56,12.57,141100.0,10.9362,10.9449,10.9275,10.9362,141100.0
2011-01-04 14:00:00,12.56,12.59,12.54,12.55,245000.0,10.9275,10.9536,10.9101,10.9188,245000.0
2011-01-04 14:05:00,12.56,12.6,12.56,12.6,141100.0,10.9275,10.9623,10.9275,10.9623,141100.0
2011-01-04 14:10:00,12.6,12.6,12.56,12.56,159600.0,10.9623,10.9623,10.9275,10.9275,159600.0
2011-01-04 14:15:00,12.56,12.6,12.56,12.58,171400.0,10.9275,10.9623,10.9275,10.9449,171400.0
2011-01-04 14:20:00,12.59,12.62,12.57,12.59,209600.0,10.9536,10.9797,10.9362,10.9536,209600.0
2011-01-04 14:25:00,12.59,12.61,12.57,12.59,179200.0,10.9536,10.971,10.9362,10.9536,179200.0
2011-01-04 14:30:00,12.6,12.6,12.58,12.6,352000.0,10.9623,10.9623,10.9449,10.9623,352000.0
2011-01-04 14:35:00,12.59,12.6,12.57,12.57,92700.0,10.9536,10.9623,10.9362,10.9362,92700.0
2011-01-04 14:40:00,12.58,12.6,12.57,12.6,43100.0,10.9449,10.9623,10.9362,10.9623,43100.0
2011-01-04 14:45:00,12.6,12.6,12.59,12.6,45500.0,10.9623,10.9623,10.9536,10.9623,45500.0
2011-01-04 14:50:00,12.6,12.6,12.56,12.57,223000.0,10.9623,10.9623,10.9275,10.9362,223000.0
2011-01-04 14:55:00,12.56,12.57,12.53,12.55,201600.0,10.9275,10.9362,10.9014,10.9188,201600.0
2011-01-04 15:00:00,12.55,12.57,12.55,12.56,60600.0,10.9188,10.9362,10.9188,10.9275,60600.0
2011-01-04 15:05:00,12.56,12.57,12.55,12.56,97600.0,10.9275,10.9362,10.9188,10.9275,97600.0
2011-01-04 15:10:00,12.55,12.58,12.53,12.55,165500.0,10.9188,10.9449,10.9014,10.9188,165500.0
2011-01-04 15:15:00,12.55,12.55,12.54,12.55,58700.0,10.9188,10.9188,10.9101,10.9188,58700.0
2011-01-04 15:20:00,12.55,12.57,12.54,12.55,156800.0,10.9188,10.9362,10.9101,10.9188,156800.0
2011-01-04 15:25:00,12.55,12.56,12.54,12.56,163700.0,10.9188,10.9275,10.9101,10.9275,163700.0
2011-01-04 15:30:00,12.56,12.57,12.53,12.54,114800.0,10.9275,10.9362,10.9014,10.9101,114800.0
2011-01-04 15:35:00,12.54,12.56,12.53,12.55,218700.0,10.9101,10.9275,10.9014,10.9188,218700.0
2011-01-04 15:40:00,12.56,12.58,12.55,12.57,539700.0,10.9275,10.9449,10.9188,10.9362,539700.0
2011-01-04 15:45:00,12.58,12.58,12.55,12.57,769300.0,10.9449,10.9449,10.9188,10.9362,769300.0
2011-01-04 15:50:00,12.57,12.58,12.53,12.54,569700.0,10.9362,10.9449,10.9014,10.9101,569700.0
2011-01-04 15:55:00,12.54,12.55,12.5,12.51,923000.0,10.9101,10.9188,10.8753,10.884,923000.0
2011-01-05 09:30:00,12.65,12.72,12.58,12.7,531700.0,11.0058,11.0667,10.9449,11.0493,531700.0
2011-01-05 09:35:00,12.7,12.73,12.58,12.73,413300.0,11.0493,11.0754,10.9449,11.0754,413300.0
2011-01-05 09:40:00,12.72,12.78,12.68,12.72,479000.0,11.0667,11.1189,11.0319,11.0667,479000.0
2011-01-05 09:45:00,12.72,12.83,12.72,12.82,528000.0,11.0667,11.1624,11.0667,11.1537,528000.0
2011-01-05 09:50:00,12.82,12.82,12.72,12.78,634600.0,11.1537,11.1537,11.0667,11.1189,634600.0
2011-01-05 09:55:00,12.78,12.79,12.74,12.76,334100.0,11.1189,11.1276,11.0841,11.1015,334100.0
2011-01-05 10:00:00,12.76,12.79,12.73,12.77,257500.0,11.1015,11.1276,11.0754,11.1102,257500.0
2011-01-05 10:05:00,12.77,12.78,12.72,12.78,503900.0,11.1102,11.1189,11.0667,11.1189,503900.0
2011-01-05 10:10:00,12.78,12.81,12.76,12.76,221100.0,11.1189,11.145,11.1015,11.1015,221100.0
2011-01-05 10:15:00,12.77,12.8,12.76,12.78,332300.0,11.1102,11.1363,11.1015,11.1189,332300.0
2011-01-05 10:20:00,12.79,12.81,12.75,12.79,354000.0,11.1276,11.145,11.0928,11.1276,354000.0
2011-01-05 10:25:00,12.79,12.85,12.79,12.82,385900.0,11.1276,11.1798,11.1276,11.1537,385900.0
2011-01-05 10:30:00,12.82,12.91,12.82,12.9,351400.0,11.1537,11.232,11.1537,11.2233,351400.0
2011-01-05 10:35:00,12.9,12.93,12.89,12.9,370900.0,11.2233,11.2494,11.2146,11.2233,370900.0
2011-01-05 10:40:00,12.9,12.98,12.9,12.96,609500.0,11.2233,11.2929,11.2233,11.2755,609500.0
2011-01-05 10:45:00,12.97,13.03,12.96,12.98,519000.0,11.2842,11.3364,11.2755,11.2929,519000.0
2011-01-05 10:50:00,12.98,13.0,12.97,12.97,231000.0,11.2929,11.3103,11.2842,11.2842,231000.0
2011-01-05 10:55:00,12.97,13.0,12.94,13.0,238500.0,11.2842,11.3103,11.2581,11.3103,238500.0
2011-01-05 11:00:00,12.99,13.02,12.93,12.97,503900.0,11.3016,11.3277,11.2494,11.2842,503900.0
2011-01-05 11:05:00,12.98,13.01,12.97,13.0,638100.0,11.2929,11.319,11.2842,11.3103,638100.0
2011-01-05 11:10:00,13.0,13.02,12.99,13.01,1038300.0,11.3103,11.3277,11.3016,11.319,1038300.0
2011-01-05 11:15:00,13.01,13.01,12.98,13.01,360800.0,11.319,11.319,11.2929,11.319,360800.0
2011-01-05 11:20:00,13.01,13.03,12.99,13.01,615000.0,11.319,11.3364,11.3016,11.319,615000.0
2011-01-05 11:25:00,13.02,13.15,13.01,13.15,928700.0,11.3277,11.4408,11.319,11.4408,928700.0
2011-01-05 11:30:00,13.15,13.19,13.14,13.19,517300.0,11.4408,11.4756,11.4321,11.4756,517300.0
2011-01-05 11:35:00,13.19,13.21,13.16,13.16,347300.0,11.4756,11.493,11.4495,11.4495,347300.0
2011-01-05 11:40:00,13.17,13.17,13.09,13.13,235600.0,11.4582,11.4582,11.3886,11.4234,235600.0
2011-01-05 11:45:00,13.12,13.13,13.09,13.11,339200.0,11.4147,11.4234,11.3886,11.406,339200.0
2011-01-05 11:50:00,13.1,13.14,13.05,13.05,246700.0,11.3973,11.4321,11.3538,11.3538,246700.0
2011-01-05 11:55:00,13.06,13.09,13.05,13.08,154900.0,11.3625,11.3886,11.3538,11.3799,154900.0
2011-01-05 12:00:00,13.08,13.09,13.07,13.09,77500.0,11.3799,11.3886,11.3712,11.3886,77500.0
2011-01-05 12:05:00,13.09,13.15,13.09,13.14,201600.0,11.3886,11.4408,11.3886,11.4321,201600.0
2011-01-05 12:10:00,13.14,13.15,13.12,13.14,102700.0,11.4321,11.4408,11.4147,11.4321,102700.0
2011-01-05 12:15:00,13.15,13.18,13.12,13.13,231000.0,11.4408,11.4669,11.4147,11.4234,231000.0
2011-01-05 12:20:00,13.13,13.13,13.06,13.11,376300.0,11.4234,11.4234,11.3625,11.406,376300.0
2011-01-05 12:25:00,13.11,13.12,13.05,13.08,162300.0,11.406,11.4147,11.3538,11.3799,162300.0
2011-01-05 12:30:00,13.09,13.12,13.06,13.11,145300.0,11.3886,11.4147,11.3625,11.406,145300.0
2011-01-05 12:35:00,13.11,13.11,13.09,13.11,80700.0,11.406,11.406,11.3886,11.406,80700.0
2011-01-05 12:40:00,13.11,13.13,13.11,13.12,119900.0,11.406,11.4234,11.406,11.4147,119900.0
2011-01-05 12:45:00,13.13,13.13,13.05,13.05,240400.0,11.4234,11.4234,11.3538,11.3538,240400.0
2011-01-05 12:50:00,13.06,13.07,13.03,13.06,191200.0,11.3625,11.3712,11.3364,11.3625,191200.0
2011-01-05 12:55:00,13.07,13.09,13.04,13.07,198600.0,11.3712,11.3886,11.3451,11.3712,198600.0
2011-01-05 13:00:00,13.07,13.08,13.06,13.08,78300.0,11.3712,11.3799,11.3625,11.3799,78300.0
2011-01-05 13:05:00,13.07,13.08,12.99,13.0,426700.0,11.3712,11.3799,11.3016,11.3103,426700.0
2011-01-05 13:10:00,13.0,13.03,12.99,13.02,147100.0,11.3103,11.3364,11.3016,11.3277,147100.0
2011-01-05 13:15:00,13.02,13.02,12.99,13.0,185400.0,11.3277,11.3277,11.3016,11.3103,185400.0
2011-01-05 13:20:00,13.0,13.03,12.97,13.0,324600.0,11.3103,11.3364,11.2842,11.3103,324600.0
2011-01-05 13:25:00,13.0,13.03,13.0,13.03,156000.0,11.3103,11.3364,11.3103,11.3364,156000.0
2011-01-05 13:30:00,13.03,13.03,13.0,13.01,67600.0,11.3364,11.3364,11.3103,11.319,67600.0
2011-01-05 13:35:00,13.01,13.01,12.98,12.98,66800.0,11.319,11.319,11.2929,11.2929,66800.0
2011-01-05 13:40:00,12.99,13.0,12.97,12.98,358800.0,11.3016,11.3103,11.2842,11.2929,358800.0
2011-01-05 13:45:00,12.99,13.01,12.98,13.0,159400.0,11.3016,11.319,11.2929,11.3103,159400.0
2011-01-05 13:50:00,13.0,13.0,12.99,13.0,23800.0,11.3103,11.3103,11.3016,11.3103,23800.0
2011-01-05 13:55:00,12.99,13.0,12.99,12.99,67500.0,11.3016,11.3103,11.3016,11.3016,67500.0
2011-01-05 14:00:00,12.99,13.03,12.99,13.02,162700.0,11.3016,11.3364,11.3016,11.3277,162700.0
2011-01-05 14:05:00,13.02,13.04,13.02,13.04,60200.0,11.3277,11.3451,11.3277,11.3451,60200.0
2011-01-05 14:10:00,13.04,13.04,12.99,13.01,166900.0,11.3451,11.3451,11.3016,11.319,166900.0
2011-01-05 14:15:00,13.01,13.01,13.0,13.01,83800.0,11.319,11.319,11.3103,11.319,83800.0
2011-01-05 14:20:00,13.01,13.02,13.0,13.01,67100.0,11.319,11.3277,11.3103,11.319,67100.0
2011-01-05 14:25:00,13.01,13.01,13.0,13.01,55100.0,11.319,11.319,11.3103,11.319,55100.0
2011-01-05 14:30:00,13.01,13.03,13.0,13.02,419000.0,11.319,11.3364,11.3103,11.3277,419000.0
2011-01-05 14:35:00,13.02,13.04,13.02,13.03,105200.0,11.3277,11.3451,11.3277,11.3364,105200.0
2011-01-05 14:40:00,13.03,13.04,13.01,13.01,104700.0,11.3364,11.3451,11.319,11.319,104700.0
2011-01-05 14:45:00,13.02,13.05,13.01,13.02,283600.0,11.3277,11.3538,11.319,11.3277,283600.0
2011-01-05 14:50:00,13.01,13.02,13.0,13.0,62700.0,11.319,11.3277,11.3103,11.3103,62700.0
2011-01-05 14:55:00,13.0,13.03,13.0,13.02,82600.0,11.3103,11.3364,11.3103,11.3277,82600.0
2011-01-05 15:00:00,13.03,13.03,13.02,13.03,132000.0,11.3364,11.3364,11.3277,11.3364,132000.0
2011-01-05 15:05:00,13.03,13.06,13.02,13.06,116700.0,11.3364,11.3625,11.3277,11.3625,116700.0
2011-01-05 15:10:00,13.06,13.1,13.05,13.1,190600.0,11.3625,11.3973,11.3538,11.3973,190600.0
2011-01-05 15:15:00,13.1,13.12,13.09,13.12,207100.0,11.3973,11.4147,11.3886,11.4147,207100.0
2011-01-05 15:20:00,13.12,13.13,13.07,13.09,694400.0,11.4147,11.4234,11.3712,11.3886,694400.0
2011-01-05 15:25:00,13.09,13.11,13.03,13.05,351100.0,11.3886,11.406,11.3364,11.3538,351100.0
2011-01-05 15:30:00,13.05,13.07,13.03,13.03,271100.0,11.3538,11.3712,11.3364,11.3364,271100.0
2011-01-05 15:35:00,13.03,13.05,13.02,13.02,194200.0,11.3364,11.3538,11.3277,11.3277,194200.0
2011-01-05 15:40:00,13.03,13.03,13.02,13.02,120700.0,11.3364,11.3364,11.3277,11.3277,120700.0
2011-01-05 15:45:00,13.02,13.03,12.96,13.0,502400.0,11.3277,11.3364,11.2755,11.3103,502400.0
2011-01-05 15:50:00,13.0,13.01,12.96,12.98,531000.0,11.3103,11.319,11.2755,11.2929,531000.0
2011-01-05 15:55:00,12.98,12.99,12.94,12.99,490100.0,11.2929,11.3016,11.2581,11.3016,490100.0
2011-01-06 09:30:00,12.93,12.99,12.85,12.9,176400.0,11.2494,11.3016,11.1798,11.2233,176400.0
2011-01-06 09:35:00,12.91,12.96,12.89,12.94,144100.0,11.232,11.2755,11.2146,11.2581,144100.0
2011-01-06 09:40:00,12.93,12.94,12.9,12.91,108800.0,11.2494,11.2581,11.2233,11.232,108800.0
2011-01-06 09:45:00,12.91,12.93,12.82,12.82,317900.0,11.232,11.2494,11.1537,11.1537,317900.0
2011-01-06 09:50:00,12.83,12.85,12.78,12.79,281300.0,11.1624,11.1798,11.1189,11.1276,281300.0
2011-01-06 09:55:00,12.8,12.86,12.79,12.85,239700.0,11.1363,11.1885,11.1276,11.1798,239700.0
2011-01-06 10:00:00,12.85,12.94,12.84,12.93,419800.0,11.1798,11.2581,11.1711,11.2494,419800.0
2011-01-06 10:05:00,12.94,12.96,12.88,12.9,327700.0,11.2581,11.2755,11.2059,11.2233,327700.0
2011-01-06 10:10:00,12.91,12.91,12.83,12.84,162600.0,11.232,11.232,11.1624,11.1711,162600.0
2011-01-06 10:15:00,12.84,12.86,12.83,12.85,146100.0,11.1711,11.1885,11.1624,11.1798,146100.0
2011-01-06 10:20:00,12.86,12.89,12.85,12.88,106100.0,11.1885,11.2146,11.1798,11.2059,106100.0
2011-01-06 10:25:00,12.88,12.93,12.85,12.88,135700.0,11.2059,11.2494,11.1798,11.2059,135700.0
2011-01-06 10:30:00,12.87,12.89,12.85,12.86,85400.0,11.1972,11.2146,11.1798,11.1885,85400.0
2011-01-06 10:35:00,12.86,12.9,12.85,12.89,194700.0,11.1885,11.2233,11.1798,11.2146,194700.0
2011-01-06 10:40:00,12.89,12.91,12.88,12.88,253400.0,11.2146,11.232,11.2059,11.2059,253400.0
2011-01-06 10:45:00,12.88,12.96,12.88,12.9,575900.0,11.2059,11.2755,11.2059,11.2233,575900.0
2011-01-06 10:50:00,12.9,12.9,12.83,12.84,116300.0,11.2233,11.2233,11.1624,11.1711,116300.0
2011-01-06 10:55:00,12.84,12.85,12.79,12.8,373100.0,11.1711,11.1798,11.1276,11.1363,373100.0
2011-01-06 11:00:00,12.8,12.81,12.75,12.75,386900.0,11.1363,11.145,11.0928,11.0928,386900.0
2011-01-06 11:05:00,12.76,12.81,12.73,12.75,555300.0,11.1015,11.145,11.0754,11.0928,555300.0
2011-01-06 11:10:00,12.75,12.76,12.74,12.76,115100.0,11.0928,11.1015,11.0841,11.1015,115100.0
2011-01-06 11:15:00,12.76,12.8,12.74,12.8,98800.0,11.1015,11.1363,11.0841,11.1363,98800.0
2011-01-06 11:20:00,12.79,12.81,12.79,12.8,143300.0,11.1276,11.145,11.1276,11.1363,143300.0
2011-01-06 11:25:00,12.8,12.82,12.78,12.8,169400.0,11.1363,11.1537,11.1189,11.1363,169400.0
2011-01-06 11:30:00,12.81,12.87,12.8,12.84,117400.0,11.145,11.1972,11.1363,11.1711,117400.0
2011-01-06 11:35:00,12.85,12.85,12.81,12.82,43200.0,11.1798,11.1798,11.145,11.1537,43200.0
2011-01-06 11:40:00,12.82,12.86,12.81,12.85,40500.0,11.1537,11.1885,11.145,11.1798,40500.0
2011-01-06 11:45:00,12.86,12.91,12.85,12.9,78300.0,11.1885,11.232,11.1798,11.2233,78300.0
2011-01-06 11:50:00,12.9,12.91,12.89,12.9,53900.0,11.2233,11.232,11.2146,11.2233,53900.0
2011-01-06 11:55:00,12.9,12.94,12.89,12.94,139000.0,11.2233,11.2581,11.2146,11.2581,139000.0
2011-01-06 12:00:00,12.93,12.94,12.92,12.93,93900.0,11.2494,11.2581,11.2407,11.2494,93900.0
2011-01-06 12:05:00,12.92,12.93,12.92,12.92,206100.0,11.2407,11.2494,11.2407,11.2407,206100.0
2011-01-06 12:10:00,12.93,12.93,12.89,12.9,163300.0,11.2494,11.2494,11.2146,11.2233,163300.0
2011-01-06 12:15:00,12.89,12.91,12.88,12.9,87700.0,11.2146,11.232,11.2059,11.2233,87700.0
2011-01-06 12:20:00,12.9,12.9,12.89,12.9,52300.0,11.2233,11.2233,11.2146,11.2233,52300.0
2011-01-06 12:25:00,12.9,12.91,12.89,12.89,99100.0,11.2233,11.232,11.2146,11.2146,99100.0
2011-01-06 12:30:00,12.89,12.9,12.86,12.86,86800.0,11.2146,11.2233,11.1885,11.1885,86800.0
2011-01-06 12:35:00,12.86,12.87,12.85,12.86,53700.0,11.1885,11.1972,11.1798,11.1885,53700.0
2011-01-06 12:40:00,12.85,12.88,12.85,12.88,102300.0,11.1798,11.2059,11.1798,11.2059,102300.0
2011-01-06 12:45:00,12.88,12.89,12.87,12.89,138900.0,11.2059,11.2146,11.1972,11.2146,138900.0
2011-01-06 12:50:00,12.89,12.89,12.86,12.88,85100.0,11.2146,11.2146,11.1885,11.2059,85100.0
2011-01-06 12:55:00,12.87,12.91,12.87,12.89,96300.0,11.1972,11.232,11.1972,11.2146,96300.0
2011-01-06 13:00:00,12.88,12.89,12.85,12.85,47400.0,11.2059,11.2146,11.1798,11.1798,47400.0
2011-01-06 13:05:00,12.86,12.86,12.85,12.86,44400.0,11.1885,11.1885,11.1798,11.1885,44400.0
2011-01-06 13:10:00,12.86,12.86,12.85,12.85,37800.0,11.1885,11.1885,11.1798,11.1798,37800.0
2011-01-06 13:15:00,12.86,12.88,12.85,12.88,30600.0,11.1885,11.2059,11.1798,11.2059,30600.0
2011-01-06 13:20:00,12.88,12.89,12.87,12.89,81600.0,11.2059,11.2146,11.1972,11.2146,81600.0
2011-01-06 13:25:00,12.89,12.89,12.88,12.89,15800.0,11.2146,11.2146,11.2059,11.2146,15800.0
2011-01-06 13:30:00,12.89,12.89,12.88,12.89,18300.0,11.2146,11.2146,11.2059,11.2146,18300.0
2011-01-06 13:35:00,12.89,12.92,12.88,12.91,158200.0,11.2146,11.2407,11.2059,11.232,158200.0
2011-01-06 13:40:00,12.91,12.94,12.91,12.93,152200.0,11.232,11.2581,11.232,11.2494,152200.0
2011-01-06 13:45:00,12.94,12.94,12.91,12.93,56600.0,11.2581,11.2581,11.232,11.2494,56600.0
2011-01-06 13:50:00,12.93,12.94,12.92,12.94,36400.0,11.2494,11.2581,11.2407,11.2581,36400.0
2011-01-06 13:55:00,12.93,12.96,12.93,12.96,92400.0,11.2494,11.2755,11.2494,11.2755,92400.0
2011-01-06 14:00:00,12.96,12.97,12.95,12.97,66900.0,11.2755,11.2842,11.2668,11.2842,66900.0
2011-01-06 14:05:00,12.96,12.98,12.96,12.98,50700.0,11.2755,11.2929,11.2755,11.2929,50700.0
2011-01-06 14:10:00,12.98,13.02,12.98,13.02,171400.0,11.2929,11.3277,11.2929,11.3277,171400.0
2011-01-06 14:15:00,13.02,13.03,13.0,13.0,98300.0,11.3277,11.3364,11.3103,11.3103,98300.0
2011-01-06 14:20:00,13.0,13.01,12.99,12.99,134000.0,11.3103,11.319,11.3016,11.3016,134000.0
2011-01-06 14:25:00,12.99,13.02,12.99,13.02,71600.0,11.3016,11.3277,11.3016,11.3277,71600.0
2011-01-06 14:30:00,13.02,13.02,12.99,12.99,277800.0,11.3277,11.3277,11.3016,11.3016,277800.0
2011-01-06 14:35:00,12.99,12.99,12.97,12.98,76700.0,11.3016,11.3016,11.2842,11.2929,76700.0
2011-01-06 14:40:00,12.97,13.0,12.97,13.0,98400.0,11.2842,11.3103,11.2842,11.3103,98400.0
2011-01-06 14:45:00,12.99,13.0,12.98,12.99,139400.0,11.3016,11.3103,11.2929,11.3016,139400.0
2011-01-06 14:50:00,13.0,13.0,12.97,13.0,156400.0,11.3103,11.3103,11.2842,11.3103,156400.0
2011-01-06 14:55:00,12.99,13.0,12.98,12.98,44900.0,11.3016,11.3103,11.2929,11.2929,44900.0
2011-01-06 15:00:00,12.98,13.0,12.98,12.99,50200.0,11.2929,11.3103,11.2929,11.3016,50200.0
2011-01-06 15:05:00,12.99,13.05,12.99,13.04,126900.0,11.3016,11.3538,11.3016,11.3451,126900.0
2011-01-06 15:10:00,13.04,13.11,13.03,13.1,179300.0,11.3451,11.406,11.3364,11.3973,179300.0
2011-01-06 15:15:00,13.1,13.11,13.04,13.04,122900.0,11.3973,11.406,11.3451,11.3451,122900.0
2011-01-06 15:20:00,13.04,13.07,13.03,13.04,224000.0,11.3451,11.3712,11.3364,11.3451,224000.0
2011-01-06 15:25:00,13.04,13.1,13.02,13.02,275100.0,11.3451,11.3973,11.3277,11.3277,275100.0
2011-01-06 15:30:00,13.03,13.03,12.98,12.98,169800.0,11.3364,11.3364,11.2929,11.2929,169800.0
2011-01-06 15:35:00,12.99,12.99,12.92,12.92,180000.0,11.3016,11.3016,11.2407,11.2407,180000.0
2011-01-06 15:40:00,12.92,12.95,12.92,12.95,145400.0,11.2407,11.2668,11.2407,11.2668,145400.0
2011-01-06 15:45:00,12.94,12.95,12.9,12.9,154600.0,11.2581,11.2668,11.2233,11.2233,154600.0
2011-01-06 15:50:00,12.9,12.95,12.9,12.94,500200.0,11.2233,11.2668,11.2233,11.2581,500200.0
2011-01-06 15:55:00,12.93,12.95,12.91,12.92,501600.0,11.2494,11.2668,11.232,11.2407,501600.0
2011-01-07 09:30:00,12.89,12.94,12.86,12.9,182500.0,11.2146,11.2581,11.1885,11.2233,182500.0
2011-01-07 09:35:00,12.89,12.94,12.87,12.91,167600.0,11.2146,11.2581,11.1972,11.232,167600.0
2011-01-07 09:40:00,12.92,13.02,12.91,12.97,153900.0,11.2407,11.3277,11.232,11.2842,153900.0
2011-01-07 09:45:00,12.95,12.99,12.93,12.95,599600.0,11.2668,11.3016,11.2494,11.2668,599600.0
2011-01-07 09:50:00,12.94,12.96,12.91,12.94,146500.0,11.2581,11.2755,11.232,11.2581,146500.0
2011-01-07 09:55:00,12.94,13.02,12.93,13.01,166400.0,11.2581,11.3277,11.2494,11.319,166400.0
2011-01-07 10:00:00,13.01,13.06,12.99,13.05,190300.0,11.319,11.3625,11.3016,11.3538,190300.0
2011-01-07 10:05:00,13.05,13.06,12.95,13.01,289300.0,11.3538,11.3625,11.2668,11.319,289300.0
2011-01-07 10:10:00,13.01,13.05,13.0,13.02,212600.0,11.319,11.3538,11.3103,11.3277,212600.0
2011-01-07 10:15:00,13.03,13.04,12.97,12.98,366600.0,11.3364,11.3451,11.2842,11.2929,366600.0
2011-01-07 10:20:00,12.98,13.0,12.97,12.99,104900.0,11.2929,11.3103,11.2842,11.3016,104900.0
2011-01-07 10:25:00,12.99,13.02,12.98,12.99,472100.0,11.3016,11.3277,11.2929,11.3016,472100.0
2011-01-07 10:30:00,12.99,13.05,12.99,13.02,484300.0,11.3016,11.3538,11.3016,11.3277,484300.0
2011-01-07 10:35:00,13.02,13.02,12.98,12.99,148600.0,11.3277,11.3277,11.2929,11.3016,148600.0
2011-01-07 10:40:00,12.98,12.99,12.98,12.99,33200.0,11.2929,11.3016,11.2929,11.3016,33200.0
2011-01-07 10:45:00,12.98,13.02,12.98,13.01,112500.0,11.2929,11.3277,11.2929,11.319,112500.0
2011-01-07 10:50:00,13.0,13.01,12.98,12.99,204400.0,11.3103,11.319,11.2929,11.3016,204400.0
2011-01-07 10:55:00,12.98,13.0,12.98,13.0,85000.0,11.2929,11.3103,11.2929,11.3103,85000.0
2011-01-07 11:00:00,12.99,13.01,12.98,13.0,115900.0,11.3016,11.319,11.2929,11.3103,115900.0
2011-01-07 11:05:00,12.99,13.0,12.96,12.97,170400.0,11.3016,11.3103,11.2755,11.2842,170400.0
2011-01-07 11:10:00,12.96,12.96,12.94,12.96,59200.0,11.2755,11.2755,11.2581,11.2755,59200.0
2011-01-07 11:15:00,12.95,12.97,12.93,12.97,67800.0,11.2668,11.2842,11.2494,11.2842,67800.0
2011-01-07 11:20:00,12.96,12.99,12.94,12.95,79000.0,11.2755,11.3016,11.2581,11.2668,79000.0
2011-01-07 11:25:00,12.96,12.96,12.93,12.94,98000.0,11.2755,11.2755,11.2494,11.2581,98000.0
2011-01-07 11:30:00,12.93,12.95,12.9,12.95,149700.0,11.2494,11.2668,11.2233,11.2668,149700.0
2011-01-07 11:35:00,12.95,12.95,12.93,12.94,51000.0,11.2668,11.2668,11.2494,11.2581,51000.0
2011-01-07 11:40:00,12.94,12.95,12.92,12.93,50700.0,11.2581,11.2668,11.2407,11.2494,50700.0
2011-01-07 11:45:00,12.94,12.95,12.9,12.91,58800.0,11.2581,11.2668,11.2233,11.232,58800.0
2011-01-07 11:50:00,12.9,12.91,12.9,12.9,31000.0,11.2233,11.232,11.2233,11.2233,31000.0
2011-01-07 11:55:00,12.9,12.93,12.9,12.93,43700.0,11.2233,11.2494,11.2233,11.2494,43700.0
2011-01-07 12:00:00,12.93,12.93,12.9,12.9,28000.0,11.2494,11.2494,11.2233,11.2233,28000.0
2011-01-07 12:05:00,12.9,12.93,12.9,12.91,119200.0,11.2233,11.2494,11.2233,11.232,119200.0
2011-01-07 12:10:00,12.92,12.92,12.89,12.9,102000.0,11.2407,11.2407,11.2146,11.2233,102000.0
2011-01-07 12:15:00,12.9,12.92,12.9,12.9,53900.0,11.2233,11.2407,11.2233,11.2233,53900.0
2011-01-07 12:20:00,12.91,12.91,12.9,12.9,13400.0,11.232,11.232,11.2233,11.2233,13400.0
2011-01-07 12:25:00,12.9,12.91,12.9,12.9,85500.0,11.2233,11.232,11.2233,11.2233,85500.0
2011-01-07 12:30:00,12.9,12.91,12.85,12.85,96600.0,11.2233,11.232,11.1798,11.1798,96600.0
2011-01-07 12:35:00,12.85,12.86,12.84,12.84,38000.0,11.1798,11.1885,11.1711,11.1711,38000.0
2011-01-07 12:40:00,12.85,12.85,12.84,12.85,18200.0,11.1798,11.1798,11.1711,11.1798,18200.0
2011-01-07 12:45:00,12.84,12.84,12.8,12.81,90500.0,11.1711,11.1711,11.1363,11.145,90500.0
2011-01-07 12:50:00,12.81,12.82,12.8,12.81,79100.0,11.145,11.1537,11.1363,11.145,79100.0
2011-01-07 12:55:00,12.8,12.89,12.8,12.89,110300.0,11.1363,11.2146,11.1363,11.2146,110300.0
2011-01-07 13:00:00,12.88,12.89,12.85,12.85,640700.0,11.2059,11.2146,11.1798,11.1798,640700.0
2011-01-07 13:05:00,12.85,12.86,12.84,12.86,241200.0,11.1798,11.1885,11.1711,11.1885,241200.0
2011-01-07 13:10:00,12.85,12.91,12.84,12.9,244000.0,11.1798,11.232,11.1711,11.2233,244000.0
2011-01-07 13:15:00,12.91,12.94,12.9,12.91,145400.0,11.232,11.2581,11.2233,11.232,145400.0
2011-01-07 13:20:00,12.92,12.92,12.9,12.91,339300.0,11.2407,11.2407,11.2233,11.232,339300.0
2011-01-07 13:25:00,12.91,12.91,12.86,12.89,112900.0,11.232,11.232,11.1885,11.2146,112900.0
2011-01-07 13:30:00,12.9,12.94,12.9,12.94,196100.0,11.2233,11.2581,11.2233,11.2581,196100.0
2011-01-07 13:35:00,12.94,12.96,12.92,12.95,148200.0,11.2581,11.2755,11.2407,11.2668,148200.0
2011-01-07 13:40:00,12.95,12.98,12.94,12.97,46600.0,11.2668,11.2929,11.2581,11.2842,46600.0
2011-01-07 13:45:00,12.96,13.0,12.96,12.99,354300.0,11.2755,11.3103,11.2755,11.3016,354300.0
2011-01-07 13:50:00,12.99,13.0,12.98,12.98,149900.0,11.3016,11.3103,11.2929,11.2929,149900.0
2011-01-07 13:55:00,12.98,12.98,12.96,12.97,27300.0,11.2929,11.2929,11.2755,11.2842,27300.0
2011-01-07 14:00:00,12.96,12.98,12.95,12.96,51000.0,11.2755,11.2929,11.2668,11.2755,51000.0
2011-01-07 14:05:00,12.97,12.97,12.94,12.95,29700.0,11.2842,11.2842,11.2581,11.2668,29700.0
2011-01-07 14:10:00,12.94,12.94,12.93,12.94,27100.0,11.2581,11.2581,11.2494,11.2581,27100.0
2011-01-07 14:15:00,12.93,12.94,12.91,12.91,30500.0,11.2494,11.2581,11.232,11.232,30500.0
2011-01-07 14:20:00,12.91,12.92,12.9,12.91,28900.0,11.232,11.2407,11.2233,11.232,28900.0
2011-01-07 14:25:00,12.9,12.91,12.88,12.88,74800.0,11.2233,11.232,11.2059,11.2059,74800.0
2011-01-07 14:30:00,12.89,12.89,12.86,12.86,96200.0,11.2146,11.2146,11.1885,11.1885,96200.0
2011-01-07 14:35:00,12.87,12.92,12.85,12.91,77000.0,11.1972,11.2407,11.1798,11.232,77000.0
2011-01-07 14:40:00,12.91,12.96,12.91,12.96,104400.0,11.232,11.2755,11.232,11.2755,104400.0
2011-01-07 14:45:00,12.96,12.96,12.93,12.94,22200.0,11.2755,11.2755,11.2494,11.2581,22200.0
2011-01-07 14:50:00,12.94,12.95,12.93,12.94,36600.0,11.2581,11.2668,11.2494,11.2581,36600.0
2011-01-07 14:55:00,12.94,12.94,12.9,12.9,39300.0,11.2581,11.2581,11.2233,11.2233,39300.0
2011-01-07 15:00:00,12.9,12.93,12.9,12.92,72300.0,11.2233,11.2494,11.2233,11.2407,72300.0
2011-01-07 15:05:00,12.93,12.93,12.9,12.9,26500.0,11.2494,11.2494,11.2233,11.2233,26500.0
2011-01-07 15:10:00,12.9,12.91,12.9,12.91,66300.0,11.2233,11.232,11.2233,11.232,66300.0
2011-01-07 15:15:00,12.9,12.96,12.9,12.95,57200.0,11.2233,11.2755,11.2233,11.2668,57200.0
2011-01-07 15:20:00,12.95,12.96,12.94,12.95,39800.0,11.2668,11.2755,11.2581,11.2668,39800.0
2011-01-07 15:25:00,12.95,12.96,12.94,12.95,65000.0,11.2668,11.2755,11.2581,11.2668,65000.0
2011-01-07 15:30:00,12.94,12.96,12.92,12.96,78500.0,11.2581,11.2755,11.2407,11.2755,78500.0
2011-01-07 15:35:00,12.95,12.99,12.95,12.97,159200.0,11.2668,11.3016,11.2668,11.2842,159200.0
2011-01-07 15:40:00,12.98,12.98,12.96,12.97,203800.0,11.2929,11.2929,11.2755,11.2842,203800.0
2011-01-07 15:45:00,12.97,13.01,12.97,12.98,192200.0,11.2842,11.319,11.2842,11.2929,192200.0
2011-01-07 15:50:00,12.98,13.02,12.98,12.99,414700.0,11.2929,11.3277,11.2929,11.3016,414700.0
2011-01-07 15:55:00,13.0,13.02,12.95,12.99,706700.0,11.3103,11.3277,11.2668,11.3016,706700.0
2011-01-10 09:30:00,12.98,12.98,12.8,12.83,100600.0,11.2929,11.2929,11.1363,11.1624,100600.0
2011-01-10 09:35:00,12.83,12.91,12.82,12.83,83400.0,11.1624,11.232,11.1537,11.1624,83400.0
2011-01-10 09:40:00,12.82,12.96,12.82,12.9,124500.0,11.1537,11.2755,11.1537,11.2233,124500.0
2011-01-10 09:45:00,12.9,12.9,12.81,12.81,122500.0,11.2233,11.2233,11.145,11.145,122500.0
2011-01-10 09:50:00,12.82,12.85,12.8,12.81,196200.0,11.1537,11.1798,11.1363,11.145,196200.0
2011-01-10 09:55:00,12.8,12.81,12.77,12.78,115600.0,11.1363,11.145,11.1102,11.1189,115600.0
2011-01-10 10:00:00,12.77,12.81,12.75,12.78,111600.0,11.1102,11.145,11.0928,11.1189,111600.0
2011-01-10 10:05:00,12.78,12.8,12.72,12.72,121600.0,11.1189,11.1363,11.0667,11.0667,121600.0
2011-01-10 10:10:00,12.73,12.76,12.72,12.72,148000.0,11.0754,11.1015,11.0667,11.0667,148000.0
2011-01-10 10:15:00,12.72,12.73,12.66,12.69,287600.0,11.0667,11.0754,11.0145,11.0406,287600.0
2011-01-10 10:20:00,12.69,12.74,12.68,12.71,158200.0,11.0406,11.0841,11.0319,11.058,158200.0
2011-01-10 10:25:00,12.72,12.75,12.71,12.71,171400.0,11.0667,11.0928,11.058,11.058,171400.0
2011-01-10 10:30:00,12.71,12.78,12.71,12.77,177200.0,11.058,11.1189,11.058,11.1102,177200.0
2011-01-10 10:35:00,12.77,12.82,12.77,12.8,173200.0,11.1102,11.1537,11.1102,11.1363,173200.0
2011-01-10 10:40:00,12.8,12.85,12.8,12.8,122200.0,11.1363,11.1798,11.1363,11.1363,122200.0
2011-01-10 10:45:00,12.8,12.81,12.78,12.8,137400.0,11.1363,11.145,11.1189,11.1363,137400.0
2011-01-10 10:50:00,12.8,12.82,12.8,12.8,56100.0,11.1363,11.1537,11.1363,11.1363,56100.0
2011-01-10 10:55:00,12.8,12.81,12.76,12.79,159900.0,11.1363,11.145,11.1015,11.1276,159900.0
2011-01-10 11:00:00,12.78,12.81,12.78,12.79,58600.0,11.1189,11.145,11.1189,11.1276,58600.0
2011-01-10 11:05:00,12.78,12.79,12.74,12.77,84300.0,11.1189,11.1276,11.0841,11.1102,84300.0
2011-01-10 11:10:00,12.77,12.8,12.76,12.76,52900.0,11.1102,11.1363,11.1015,11.1015,52900.0
2011-01-10 11:15:00,12.75,12.76,12.72,12.73,101900.0,11.0928,11.1015,11.0667,11.0754,101900.0
2011-01-10 11:20:00,12.74,12.75,12.72,12.73,33500.0,11.0841,11.0928,11.0667,11.0754,33500.0
2011-01-10 11:25:00,12.72,12.73,12.7,12.7,48400.0,11.0667,11.0754,11.0493,11.0493,48400.0
2011-01-10 11:30:00,12.71,12.73,12.69,12.7,97500.0,11.058,11.0754,11.0406,11.0493,97500.0
2011-01-10 11:35:00,12.69,12.71,12.69,12.7,43000.0,11.0406,11.058,11.0406,11.0493,43000.0
2011-01-10 11:40:00,12.7,12.74,12.69,12.72,44000.0,11.0493,11.0841,11.0406,11.0667,44000.0
2011-01-10 11:45:00,12.72,12.74,12.71,12.72,58600.0,11.0667,11.0841,11.058,11.0667,58600.0
2011-01-10 11:50:00,12.72,12.72,12.7,12.7,43000.0,11.0667,11.0667,11.0493,11.0493,43000.0
2011-01-10 11:55:00,12.7,12.71,12.69,12.69,54100.0,11.0493,11.058,11.0406,11.0406,54100.0
2011-01-10 12:00:00,12.69,12.7,12.69,12.69,51300.0,11.0406,11.0493,11.0406,11.0406,51300.0
2011-01-10 12:05:00,12.69,12.7,12.68,12.69,85500.0,11.0406,11.0493,11.0319,11.0406,85500.0
2011-01-10 12:10:00,12.69,12.7,12.69,12.69,57700.0,11.0406,11.0493,11.0406,11.0406,57700.0
2011-01-10 12:15:00,12.69,12.7,12.69,12.69,71800.0,11.0406,11.0493,11.0406,11.0406,71800.0
2011-01-10 12:20:00,12.69,12.72,12.67,12.67,84000.0,11.0406,11.0667,11.0232,11.0232,84000.0
2011-01-10 12:25:00,12.67,12.72,12.67,12.71,73700.0,11.0232,11.0667,11.0232,11.058,73700.0
2011-01-10 12:30:00,12.7,12.71,12.67,12.67,31500.0,11.0493,11.058,11.0232,11.0232,31500.0
2011-01-10 12:35:00,12.67,12.68,12.65,12.65,88600.0,11.0232,11.0319,11.0058,11.0058,88600.0
2011-01-10 12:40:00,12.65,12.68,12.63,12.68,177300.0,11.0058,11.0319,10.9884,11.0319,177300.0
2011-01-10 12:45:00,12.68,12.69,12.66,12.68,36200.0,11.0319,11.0406,11.0145,11.0319,36200.0
2011-01-10 12:50:00,12.68,12.72,12.67,12.71,67500.0,11.0319,11.0667,11.0232,11.058,67500.0
2011-01-10 12:55:00,12.7,12.71,12.68,12.69,51100.0,11.0493,11.058,11.0319,11.0406,51100.0
2011-01-10 13:00:00,12.68,12.7,12.67,12.7,83200.0,11.0319,11.0493,11.0232,11.0493,83200.0
2011-01-10 13:05:00,12.69,12.7,12.66,12.66,38800.0,11.0406,11.0493,11.0145,11.0145,38800.0
2011-01-10 13:10:00,12.66,12.67,12.64,12.65,73300.0,11.0145,11.0232,10.9971,11.0058,73300.0
2011-01-10 13:15:00,12.65,12.65,12.63,12.63,71300.0,11.0058,11.0058,10.9884,10.9884,71300.0
2011-01-10 13:20:00,12.63,12.64,12.57,12.61,319500.0,10.9884,10.9971,10.9362,10.971,319500.0
2011-01-10 13:25:00,12.6,12.6,12.57,12.58,152500.0,10.9623,10.9623,10.9362,10.9449,152500.0
2011-01-10 13:30:00,12.58,12.63,12.57,12.63,163900.0,10.9449,10.9884,10.9362,10.9884,163900.0
2011-01-10 13:35:00,12.63,12.63,12.62,12.63,198700.0,10.9884,10.9884,10.9797,10.9884,198700.0
2011-01-10 13:40:00,12.62,12.64,12.6,12.64,142700.0,10.9797,10.9971,10.9623,10.9971,142700.0
2011-01-10 13:45:00,12.64,12.65,12.61,12.61,58600.0,10.9971,11.0058,10.971,10.971,58600.0
2011-01-10 13:50:00,12.61,12.62,12.58,12.6,118900.0,10.971,10.9797,10.9449,10.9623,118900.0
2011-01-10 13:55:00,12.6,12.61,12.59,12.59,101500.0,10.9623,10.971,10.9536,10.9536,101500.0
2011-01-10 14:00:00,12.59,12.6,12.59,12.6,17800.0,10.9536,10.9623,10.9536,10.9623,17800.0
2011-01-10 14:05:00,12.59,12.6,12.56,12.59,132900.0,10.9536,10.9623,10.9275,10.9536,132900.0
2011-01-10 14:10:00,12.59,12.65,12.59,12.64,71800.0,10.9536,11.0058,10.9536,10.9971,71800.0
2011-01-10 14:15:00,12.63,12.64,12.61,12.61,35000.0,10.9884,10.9971,10.971,10.971,35000.0
2011-01-10 14:20:00,12.61,12.62,12.61,12.61,23300.0,10.971,10.9797,10.971,10.971,23300.0
2011-01-10 14:25:00,12.62,12.64,12.61,12.63,214600.0,10.9797,10.9971,10.971,10.9884,214600.0
2011-01-10 14:30:00,12.63,12.65,12.62,12.64,108300.0,10.9884,11.0058,10.9797,10.9971,108300.0
2011-01-10 14:35:00,12.64,12.65,12.62,12.63,141600.0,10.9971,11.0058,10.9797,10.9884,141600.0
2011-01-10 14:40:00,12.63,12.63,12.6,12.6,64100.0,10.9884,10.9884,10.9623,10.9623,64100.0
2011-01-10 14:45:00,12.6,12.61,12.6,12.6,34800.0,10.9623,10.971,10.9623,10.9623,34800.0
2011-01-10 14:50:00,12.61,12.61,12.57,12.58,112900.0,10.971,10.971,10.9362,10.9449,112900.0
2011-01-10 14:55:00,12.57,12.6,12.56,12.6,108800.0,10.9362,10.9623,10.9275,10.9623,108800.0
2011-01-10 15:00:00,12.6,12.63,12.6,12.63,61600.0,10.9623,10.9884,10.9623,10.9884,61600.0
2011-01-10 15:05:00,12.63,12.64,12.62,12.63,109600.0,10.9884,10.9971,10.9797,10.9884,109600.0
2011-01-10 15:10:00,12.63,12.68,12.62,12.68,174800.0,10.9884,11.0319,10.9797,11.0319,174800.0
2011-01-10 15:15:00,12.68,12.7,12.65,12.68,310800.0,11.0319,11.0493,11.0058,11.0319,310800.0
2011-01-10 15:20:00,12.67,12.69,12.66,12.68,66500.0,11.0232,11.0406,11.0145,11.0319,66500.0
2011-01-10 15:25:00,12.68,12.69,12.68,12.69,81000.0,11.0319,11.0406,11.0319,11.0406,81000.0
2011-01-10 15:30:00,12.69,12.69,12.68,12.69,77600.0,11.0406,11.0406,11.0319,11.0406,77600.0
2011-01-10 15:35:00,12.68,12.69,12.68,12.69,62500.0,11.0319,11.0406,11.0319,11.0406,62500.0
2011-01-10 15:40:00,12.68,12.69,12.66,12.67,349700.0,11.0319,11.0406,11.0145,11.0232,349700.0
2011-01-10 15:45:00,12.66,12.67,12.6,12.61,340000.0,11.0145,11.0232,10.9623,10.971,340000.0
2011-01-10 15:50:00,12.61,12.64,12.61,12.64,223900.0,10.971,10.9971,10.971,10.9971,223900.0
2011-01-10 15:55:00,12.64,12.65,12.6,12.61,770700.0,10.9971,11.0058,10.9623,10.971,770700.0
2011-01-11 09:30:00,12.7,12.7,12.52,12.53,231600.0,11.0493,11.0493,10.8927,10.9014,231600.0
2011-01-11 09:35:00,12.53,12.54,12.45,12.5,226600.0,10.9014,10.9101,10.8318,10.8753,226600.0
2011-01-11 09:40:00,12.48,12.49,12.45,12.46,97000.0,10.8579,10.8666,10.8318,10.8405,97000.0
2011-01-11 09:45:00,12.47,12.47,12.42,12.43,172400.0,10.8492,10.8492,10.8057,10.8144,172400.0
2011-01-11 09:50:00,12.44,12.52,12.43,12.52,172400.0,10.8231,10.8927,10.8144,10.8927,172400.0
2011-01-11 09:55:00,12.52,12.54,12.45,12.46,104300.0,10.8927,10.9101,10.8318,10.8405,104300.0
2011-01-11 10:00:00,12.46,12.52,12.45,12.52,73300.0,10.8405,10.8927,10.8318,10.8927,73300.0
2011-01-11 10:05:00,12.52,12.52,12.51,12.52,32300.0,10.8927,10.8927,10.884,10.8927,32300.0
2011-01-11 10:10:00,12.52,12.57,12.51,12.56,247200.0,10.8927,10.9362,10.884,10.9275,247200.0
2011-01-11 10:15:00,12.56,12.58,12.56,12.57,57900.0,10.9275,10.9449,10.9275,10.9362,57900.0
2011-01-11 10:20:00,12.56,12.57,12.56,12.57,38800.0,10.9275,10.9362,10.9275,10.9362,38800.0
2011-01-11 10:25:00,12.57,12.57,12.54,12.55,38600.0,10.9362,10.9362,10.9101,10.9188,38600.0
2011-01-11 10:30:00,12.54,12.55,12.5,12.5,47400.0,10.9101,10.9188,10.8753,10.8753,47400.0
2011-01-11 10:35:00,12.5,12.51,12.47,12.47,77800.0,10.8753,10.884,10.8492,10.8492,77800.0
2011-01-11 10:40:00,12.47,12.48,12.44,12.46,244700.0,10.8492,10.8579,10.8231,10.8405,244700.0
2011-01-11 10:45:00,12.45,12.49,12.45,12.47,109800.0,10.8318,10.8666,10.8318,10.8492,109800.0
2011-01-11 10:50:00,12.47,12.49,12.46,12.48,62800.0,10.8492,10.8666,10.8405,10.8579,62800.0
2011-01-11 10:55:00,12.48,12.51,12.48,12.51,88900.0,10.8579,10.884,10.8579,10.884,88900.0
2011-01-11 11:00:00,12.51,12.52,12.49,12.49,199300.0,10.884,10.8927,10.8666,10.8666,199300.0
2011-01-11 11:05:00,12.49,12.5,12.49,12.49,63400.0,10.8666,10.8753,10.8666,10.8666,63400.0
2011-01-11 11:10:00,12.5,12.54,12.49,12.53,75400.0,10.8753,10.9101,10.8666,10.9014,75400.0
2011-01-11 11:15:00,12.54,12.54,12.51,12.51,36700.0,10.9101,10.9101,10.884,10.884,36700.0
2011-01-11 11:20:00,12.52,12.53,12.51,12.52,207600.0,10.8927,10.9014,10.884,10.8927,207600.0
2011-01-11 11:25:00,12.52,12.54,12.52,12.53,36200.0,10.8927,10.9101,10.8927,10.9014,36200.0
2011-01-11 11:30:00,12.54,12.56,12.53,12.53,55100.0,10.9101,10.9275,10.9014,10.9014,55100.0
2011-01-11 11:35:00,12.53,12.53,12.52,12.53,26400.0,10.9014,10.9014,10.8927,10.9014,26400.0
2011-01-11 11:40:00,12.52,12.52,12.51,12.51,37900.0,10.8927,10.8927,10.884,10.884,37900.0
2011-01-11 11:45:00,12.52,12.54,12.51,12.54,22900.0,10.8927,10.9101,10.884,10.9101,22900.0
2011-01-11 11:50:00,12.54,12.54,12.53,12.53,8300.0,10.9101,10.9101,10.9014,10.9014,8300.0
2011-01-11 11:55:00,12.53,12.54,12.51,12.51,36400.0,10.9014,10.9101,10.884,10.884,36400.0
2011-01-11 12:00:00,12.52,12.52,12.5,12.5,43300.0,10.8927,10.8927,10.8753,10.8753,43300.0
2011-01-11 12:05:00,12.51,12.52,12.5,12.51,10300.0,10.884,10.8927,10.8753,10.884,10300.0
2011-01-11 12:10:00,12.52,12.52,12.51,12.51,8500.0,10.8927,10.8927,10.884,10.884,8500.0
2011-01-11 12:15:00,12.51,12.52,12.5,12.5,16900.0,10.884,10.8927,10.8753,10.8753,16900.0
2011-01-11 12:20:00,12.5,12.51,12.5,12.51,7000.0,10.8753,10.884,10.8753,10.884,7000.0
2011-01-11 12:25:00,12.51,12.51,12.5,12.51,5600.0,10.884,10.884,10.8753,10.884,5600.0
2011-01-11 12:30:00,12.5,12.51,12.5,12.51,27700.0,10.8753,10.884,10.8753,10.884,27700.0
2011-01-11 12:35:00,12.51,12.52,12.51,12.51,11500.0,10.884,10.8927,10.884,10.884,11500.0
2011-01-11 12:40:00,12.52,12.54,12.51,12.53,96800.0,10.8927,10.9101,10.884,10.9014,96800.0
2011-01-11 12:45:00,12.53,12.53,12.52,12.52,10800.0,10.9014,10.9014,10.8927,10.8927,10800.0
2011-01-11 12:50:00,12.52,12.53,12.52,12.52,10600.0,10.8927,10.9014,10.8927,10.8927,10600.0
2011-01-11 12:55:00,12.53,12.53,12.52,12.53,23800.0,10.9014,10.9014,10.8927,10.9014,23800.0
2011-01-11 13:00:00,12.53,12.53,12.52,12.53,11800.0,10.9014,10.9014,10.8927,10.9014,11800.0
2011-01-11 13:05:00,12.52,12.53,12.51,12.52,56000.0,10.8927,10.9014,10.884,10.8927,56000.0
2011-01-11 13:10:00,12.52,12.52,12.48,12.5,135900.0,10.8927,10.8927,10.8579,10.8753,135900.0
2011-01-11 13:15:00,12.5,12.51,12.5,12.51,27500.0,10.8753,10.884,10.8753,10.884,27500.0
2011-01-11 13:20:00,12.5,12.53,12.5,12.53,49000.0,10.8753,10.9014,10.8753,10.9014,49000.0
2011-01-11 13:25:00,12.52,12.54,12.52,12.54,19100.0,10.8927,10.9101,10.8927,10.9101,19100.0
2011-01-11 13:30:00,12.53,12.54,12.52,12.52,23700.0,10.9014,10.9101,10.8927,10.8927,23700.0
2011-01-11 13:35:00,12.52,12.53,12.51,12.51,31200.0,10.8927,10.9014,10.884,10.884,31200.0
2011-01-11 13:40:00,12.51,12.51,12.47,12.47,39100.0,10.884,10.884,10.8492,10.8492,39100.0
2011-01-11 13:45:00,12.47,12.48,12.47,12.48,22800.0,10.8492,10.8579,10.8492,10.8579,22800.0
2011-01-11 13:50:00,12.47,12.48,12.47,12.48,9300.0,10.8492,10.8579,10.8492,10.8579,9300.0
2011-01-11 13:55:00,12.48,12.51,12.45,12.51,356000.0,10.8579,10.884,10.8318,10.884,356000.0
2011-01-11 14:00:00,12.51,12.51,12.38,12.38,238800.0,10.884,10.884,10.7709,10.7709,238800.0
2011-01-11 14:05:00,12.38,12.49,12.37,12.41,377200.0,10.7709,10.8666,10.7622,10.797,377200.0
2011-01-11 14:10:00,12.41,12.42,12.41,12.42,39400.0,10.797,10.8057,10.797,10.8057,39400.0
2011-01-11 14:15:00,12.42,12.42,12.36,12.36,108100.0,10.8057,10.8057,10.7535,10.7535,108100.0
2011-01-11 14:20:00,12.37,12.4,12.36,12.4,43300.0,10.7622,10.7883,10.7535,10.7883,43300.0
2011-01-11 14:25:00,12.39,12.41,12.38,12.41,40100.0,10.7796,10.797,10.7709,10.797,40100.0
2011-01-11 14:30:00,12.41,12.41,12.38,12.39,28300.0,10.797,10.797,10.7709,10.7796,28300.0
2011-01-11 14:35:00,12.38,12.39,12.37,12.38,15800.0,10.7709,10.7796,10.7622,10.7709,15800.0
2011-01-11 14:40:00,12.37,12.38,12.37,12.37,18800.0,10.7622,10.7709,10.7622,10.7622,18800.0
2011-01-11 14:45:00,12.37,12.38,12.32,12.33,187500.0,10.7622,10.7709,10.7187,10.7274,187500.0
2011-01-11 14:50:00,12.32,12.34,12.32,12.34,74300.0,10.7187,10.7361,10.7187,10.7361,74300.0
2011-01-11 14:55:00,12.34,12.37,12.33,12.37,60400.0,10.7361,10.7622,10.7274,10.7622,60400.0
2011-01-11 15:00:00,12.36,12.37,12.34,12.34,188500.0,10.7535,10.7622,10.7361,10.7361,188500.0
2011-01-11 15:05:00,12.34,12.35,12.34,12.34,50700.0,10.7361,10.7448,10.7361,10.7361,50700.0
2011-01-11 15:10:00,12.35,12.36,12.34,12.36,76300.0,10.7448,10.7535,10.7361,10.7535,76300.0
2011-01-11 15:15:00,12.36,12.36,12.34,12.35,79000.0,10.7535,10.7535,10.7361,10.7448,79000.0
2011-01-11 15:20:00,12.34,12.36,12.34,12.35,78600.0,10.7361,10.7535,10.7361,10.7448,78600.0
2011-01-11 15:25:00,12.35,12.36,12.35,12.35,42800.0,10.7448,10.7535,10.7448,10.7448,42800.0
2011-01-11 15:30:00,12.36,12.36,12.35,12.35,61600.0,10.7535,10.7535,10.7448,10.7448,61600.0
2011-01-11 15:35:00,12.35,12.36,12.35,12.35,78000.0,10.7448,10.7535,10.7448,10.7448,78000.0
2011-01-11 15:40:00,12.35,12.36,12.35,12.35,104900.0,10.7448,10.7535,10.7448,10.7448,104900.0
2011-01-11 15:45:00,12.35,12.39,12.35,12.37,161500.0,10.7448,10.7796,10.7448,10.7622,161500.0
2011-01-11 15:50:00,12.38,12.38,12.35,12.35,159300.0,10.7709,10.7709,10.7448,10.7448,159300.0
2011-01-11 15:55:00,12.35,12.38,12.33,12.36,632800.0,10.7448,10.7709,10.7274,10.7535,632800.0
2011-01-12 09:30:00,12.52,12.52,12.38,12.4,266100.0,10.8927,10.8927,10.7709,10.7883,266100.0
2011-01-12 09:35:00,12.39,12.43,12.35,12.35,178600.0,10.7796,10.8144,10.7448,10.7448,178600.0
2011-01-12 09:40:00,12.35,12.43,12.34,12.35,174200.0,10.7448,10.8144,10.7361,10.7448,174200.0
2011-01-12 09:45:00,12.35,12.36,12.33,12.33,102800.0,10.7448,10.7535,10.7274,10.7274,102800.0
2011-01-12 09:50:00,12.33,12.46,12.33,12.46,126400.0,10.7274,10.8405,10.7274,10.8405,126400.0
2011-01-12 09:55:00,12.46,12.46,12.35,12.37,95200.0,10.8405,10.8405,10.7448,10.7622,95200.0
2011-01-12 10:00:00,12.38,12.38,12.34,12.34,64500.0,10.7709,10.7709,10.7361,10.7361,64500.0
2011-01-12 10:05:00,12.34,12.36,12.32,12.32,78200.0,10.7361,10.7535,10.7187,10.7187,78200.0
2011-01-12 10:10:00,12.32,12.37,12.32,12.37,141800.0,10.7187,10.7622,10.7187,10.7622,141800.0
2011-01-12 10:15:00,12.37,12.38,12.35,12.35,75100.0,10.7622,10.7709,10.7448,10.7448,75100.0
2011-01-12 10:20:00,12.35,12.39,12.35,12.39,92100.0,10.7448,10.7796,10.7448,10.7796,92100.0
2011-01-12 10:25:00,12.39,12.39,12.36,12.36,64000.0,10.7796,10.7796,10.7535,10.7535,64000.0
2011-01-12 10:30:00,12.36,12.38,12.35,12.37,96200.0,10.7535,10.7709,10.7448,10.7622,96200.0
2011-01-12 10:35:00,12.37,12.38,12.37,12.37,31200.0,10.7622,10.7709,10.7622,10.7622,31200.0
2011-01-12 10:40:00,12.37,12.38,12.36,12.36,77100.0,10.7622,10.7709,10.7535,10.7535,77100.0
2011-01-12 10:45:00,12.36,12.39,12.36,12.38,93100.0,10.7535,10.7796,10.7535,10.7709,93100.0
2011-01-12 10:50:00,12.38,12.43,12.38,12.42,82900.0,10.7709,10.8144,10.7709,10.8057,82900.0
2011-01-12 10:55:00,12.41,12.42,12.4,12.4,55300.0,10.797,10.8057,10.7883,10.7883,55300.0
2011-01-12 11:00:00,12.41,12.41,12.39,12.4,68300.0,10.797,10.797,10.7796,10.7883,68300.0
2011-01-12 11:05:00,12.39,12.41,12.39,12.41,80600.0,10.7796,10.797,10.7796,10.797,80600.0
2011-01-12 11:10:00,12.4,12.42,12.39,12.4,120700.0,10.7883,10.8057,10.7796,10.7883,120700.0
2011-01-12 11:15:00,12.4,12.42,12.4,12.4,56800.0,10.7883,10.8057,10.7883,10.7883,56800.0
2011-01-12 11:20:00,12.4,12.41,12.39,12.39,89900.0,10.7883,10.797,10.7796,10.7796,89900.0
2011-01-12 11:25:00,12.4,12.4,12.39,12.4,64200.0,10.7883,10.7883,10.7796,10.7883,64200.0
2011-01-12 11:30:00,12.4,12.42,12.39,12.41,67600.0,10.7883,10.8057,10.7796,10.797,67600.0
2011-01-12 11:35:00,12.42,12.45,12.42,12.44,50800.0,10.8057,10.8318,10.8057,10.8231,50800.0
2011-01-12 11:40:00,12.45,12.48,12.44,12.48,114500.0,10.8318,10.8579,10.8231,10.8579,114500.0
2011-01-12 11:45:00,12.48,12.54,12.48,12.53,148300.0,10.8579,10.9101,10.8579,10.9014,148300.0
2011-01-12 11:50:00,12.53,12.55,12.5,12.5,112500.0,10.9014,10.9188,10.8753,10.8753,112500.0
2011-01-12 11:55:00,12.5,12.51,12.5,12.5,13100.0,10.8753,10.884,10.8753,10.8753,13100.0
2011-01-12 12:00:00,12.5,12.53,12.49,12.53,138100.0,10.8753,10.9014,10.8666,10.9014,138100.0
2011-01-12 12:05:00,12.53,12.53,12.51,12.51,52900.0,10.9014,10.9014,10.884,10.884,52900.0
2011-01-12 12:10:00,12.51,12.52,12.47,12.48,121200.0,10.884,10.8927,10.8492,10.8579,121200.0
2011-01-12 12:15:00,12.48,12.48,12.46,12.47,18700.0,10.8579,10.8579,10.8405,10.8492,18700.0
2011-01-12 12:20:00,12.47,12.52,12.47,12.52,37700.0,10.8492,10.8927,10.8492,10.8927,37700.0
2011-01-12 12:25:00,12.52,12.52,12.51,12.52,18800.0,10.8927,10.8927,10.884,10.8927,18800.0
2011-01-12 12:30:00,12.52,12.52,12.49,12.5,43200.0,10.8927,10.8927,10.8666,10.8753,43200.0
2011-01-12 12:35:00,12.49,12.5,12.48,12.48,14300.0,10.8666,10.8753,10.8579,10.8579,14300.0
2011-01-12 12:40:00,12.48,12.49,12.47,12.48,43200.0,10.8579,10.8666,10.8492,10.8579,43200.0
2011-01-12 12:45:00,12.47,12.48,12.46,12.46,76400.0,10.8492,10.8579,10.8405,10.8405,76400.0
2011-01-12 12:50:00,12.47,12.47,12.46,12.47,28500.0,10.8492,10.8492,10.8405,10.8492,28500.0
2011-01-12 12:55:00,12.47,12.47,12.45,12.46,87100.0,10.8492,10.8492,10.8318,10.8405,87100.0
2011-01-12 13:00:00,12.47,12.47,12.45,12.47,134000.0,10.8492,10.8492,10.8318,10.8492,134000.0
2011-01-12 13:05:00,12.46,12.5,12.46,12.49,51000.0,10.8405,10.8753,10.8405,10.8666,51000.0
2011-01-12 13:10:00,12.49,12.52,12.49,12.52,56400.0,10.8666,10.8927,10.8666,10.8927,56400.0
2011-01-12 13:15:00,12.52,12.53,12.51,12.53,25300.0,10.8927,10.9014,10.884,10.9014,25300.0
2011-01-12 13:20:00,12.53,12.55,12.52,12.54,50400.0,10.9014,10.9188,10.8927,10.9101,50400.0
2011-01-12 13:25:00,12.54,12.54,12.51,12.51,44900.0,10.9101,10.9101,10.884,10.884,44900.0
2011-01-12 13:30:00,12.52,12.52,12.49,12.51,61500.0,10.8927,10.8927,10.8666,10.884,61500.0
2011-01-12 13:35:00,12.5,12.53,12.5,12.52,115500.0,10.8753,10.9014,10.8753,10.8927,115500.0
2011-01-12 13:40:00,12.52,12.52,12.51,12.52,24500.0,10.8927,10.8927,10.884,10.8927,24500.0
2011-01-12 13:45:00,12.52,12.52,12.51,12.51,27100.0,10.8927,10.8927,10.884,10.884,27100.0
2011-01-12 13:50:00,12.52,12.52,12.51,12.51,15500.0,10.8927,10.8927,10.884,10.884,15500.0
2011-01-12 13:55:00,12.51,12.52,12.5,12.5,24500.0,10.884,10.8927,10.8753,10.8753,24500.0
2011-01-12 14:00:00,12.5,12.51,12.49,12.49,48100.0,10.8753,10.884,10.8666,10.8666,48100.0
2011-01-12 14:05:00,12.5,12.51,12.5,12.5,24500.0,10.8753,10.884,10.8753,10.8753,24500.0
2011-01-12 14:10:00,12.51,12.51,12.5,12.51,22400.0,10.884,10.884,10.8753,10.884,22400.0
2011-01-12 14:15:00,12.51,12.51,12.5,12.51,27200.0,10.884,10.884,10.8753,10.884,27200.0
2011-01-12 14:20:00,12.5,12.51,12.48,12.49,88100.0,10.8753,10.884,10.8579,10.8666,88100.0
2011-01-12 14:25:00,12.48,12.52,12.48,12.51,57700.0,10.8579,10.8927,10.8579,10.884,57700.0
2011-01-12 14:30:00,12.52,12.52,12.42,12.44,183200.0,10.8927,10.8927,10.8057,10.8231,183200.0
2011-01-12 14:35:00,12.44,12.49,12.43,12.49,135400.0,10.8231,10.8666,10.8144,10.8666,135400.0
2011-01-12 14:40:00,12.48,12.52,12.48,12.51,83800.0,10.8579,10.8927,10.8579,10.884,83800.0
2011-01-12 14:45:00,12.51,12.51,12.48,12.48,67200.0,10.884,10.884,10.8579,10.8579,67200.0
2011-01-12 14:50:00,12.48,12.51,12.47,12.51,63600.0,10.8579,10.884,10.8492,10.884,63600.0
2011-01-12 14:55:00,12.51,12.51,12.5,12.51,38000.0,10.884,10.884,10.8753,10.884,38000.0
2011-01-12 15:00:00,12.51,12.52,12.5,12.52,45300.0,10.884,10.8927,10.8753,10.8927,45300.0
2011-01-12 15:05:00,12.52,12.53,12.5,12.5,92100.0,10.8927,10.9014,10.8753,10.8753,92100.0
2011-01-12 15:10:00,12.51,12.52,12.5,12.5,73500.0,10.884,10.8927,10.8753,10.8753,73500.0
2011-01-12 15:15:00,12.51,12.52,12.5,12.52,103200.0,10.884,10.8927,10.8753,10.8927,103200.0
2011-01-12 15:20:00,12.51,12.53,12.51,12.52,70200.0,10.884,10.9014,10.884,10.8927,70200.0
2011-01-12 15:25:00,12.53,12.53,12.51,12.51,76900.0,10.9014,10.9014,10.884,10.884,76900.0
2011-01-12 15:30:00,12.51,12.53,12.51,12.53,103700.0,10.884,10.9014,10.884,10.9014,103700.0
2011-01-12 15:35:00,12.52,12.53,12.52,12.53,49500.0,10.8927,10.9014,10.8927,10.9014,49500.0
2011-01-12 15:40:00,12.52,12.53,12.49,12.49,131700.0,10.8927,10.9014,10.8666,10.8666,131700.0
2011-01-12 15:45:00,12.5,12.5,12.49,12.49,99700.0,10.8753,10.8753,10.8666,10.8666,99700.0
2011-01-12 15:50:00,12.5,12.5,12.45,12.49,323100.0,10.8753,10.8753,10.8318,10.8666,323100.0
2011-01-12 15:55:00,12.49,12.5,12.47,12.48,268200.0,10.8666,10.8753,10.8492,10.8579,268200.0
2011-01-13 09:30:00,12.58,12.58,12.5,12.53,88000.0,10.9449,10.9449,10.8753,10.9014,88000.0
2011-01-13 09:35:00,12.53,12.53,12.42,12.45,112300.0,10.9014,10.9014,10.8057,10.8318,112300.0
2011-01-13 09:40:00,12.44,12.45,12.37,12.38,165100.0,10.8231,10.8318,10.7622,10.7709,165100.0
2011-01-13 09:45:00,12.38,12.38,12.33,12.35,183600.0,10.7709,10.7709,10.7274,10.7448,183600.0
2011-01-13 09:50:00,12.35,12.36,12.33,12.36,115400.0,10.7448,10.7535,10.7274,10.7535,115400.0
2011-01-13 09:55:00,12.35,12.38,12.34,12.37,124100.0,10.7448,10.7709,10.7361,10.7622,124100.0
2011-01-13 10:00:00,12.37,12.37,12.28,12.3,459400.0,10.7622,10.7622,10.6839,10.7013,459400.0
2011-01-13 10:05:00,12.31,12.37,12.3,12.36,208900.0,10.71,10.7622,10.7013,10.7535,208900.0
2011-01-13 10:10:00,12.37,12.37,12.33,12.36,94400.0,10.7622,10.7622,10.7274,10.7535,94400.0
2011-01-13 10:15:00,12.37,12.37,12.35,12.35,113700.0,10.7622,10.7622,10.7448,10.7448,113700.0
2011-01-13 10:20:00,12.36,12.37,12.33,12.37,294900.0,10.7535,10.7622,10.7274,10.7622,294900.0
2011-01-13 10:25:00,12.37,12.41,12.36,12.38,273800.0,10.7622,10.797,10.7535,10.7709,273800.0
2011-01-13 10:30:00,12.37,12.42,12.37,12.4,83800.0,10.7622,10.8057,10.7622,10.7883,83800.0
2011-01-13 10:35:00,12.4,12.42,12.4,12.41,77900.0,10.7883,10.8057,10.7883,10.797,77900.0
2011-01-13 10:40:00,12.42,12.44,12.41,12.44,105500.0,10.8057,10.8231,10.797,10.8231,105500.0
2011-01-13 10:45:00,12.44,12.46,12.43,12.44,69200.0,10.8231,10.8405,10.8144,10.8231,69200.0
2011-01-13 10:50:00,12.44,12.48,12.44,12.47,53000.0,10.8231,10.8579,10.8231,10.8492,53000.0
2011-01-13 10:55:00,12.48,12.53,12.47,12.51,158800.0,10.8579,10.9014,10.8492,10.884,158800.0
2011-01-13 11:00:00,12.5,12.52,12.49,12.52,83400.0,10.8753,10.8927,10.8666,10.8927,83400.0
2011-01-13 11:05:00,12.52,12.53,12.48,12.5,76800.0,10.8927,10.9014,10.8579,10.8753,76800.0
2011-01-13 11:10:00,12.5,12.52,12.49,12.5,108600.0,10.8753,10.8927,10.8666,10.8753,108600.0
2011-01-13 11:15:00,12.49,12.52,12.49,12.51,87200.0,10.8666,10.8927,10.8666,10.884,87200.0
2011-01-13 11:20:00,12.5,12.51,12.48,12.49,62600.0,10.8753,10.884,10.8579,10.8666,62600.0
2011-01-13 11:25:00,12.49,12.5,12.43,12.46,180700.0,10.8666,10.8753,10.8144,10.8405,180700.0
2011-01-13 11:30:00,12.46,12.49,12.46,12.48,29600.0,10.8405,10.8666,10.8405,10.8579,29600.0
2011-01-13 11:35:00,12.49,12.5,12.48,12.48,67400.0,10.8666,10.8753,10.8579,10.8579,67400.0
2011-01-13 11:40:00,12.48,12.49,12.48,12.48,9800.0,10.8579,10.8666,10.8579,10.8579,9800.0
2011-01-13 11:45:00,12.49,12.51,12.48,12.5,92800.0,10.8666,10.884,10.8579,10.8753,92800.0
2011-01-13 11:50:00,12.5,12.51,12.49,12.5,123200.0,10.8753,10.884,10.8666,10.8753,123200.0
2011-01-13 11:55:00,12.5,12.51,12.49,12.5,77000.0,10.8753,10.884,10.8666,10.8753,77000.0
2011-01-13 12:00:00,12.51,12.51,12.5,12.51,12400.0,10.884,10.884,10.8753,10.884,12400.0
2011-01-13 12:05:00,12.51,12.54,12.5,12.54,94100.0,10.884,10.9101,10.8753,10.9101,94100.0
2011-01-13 12:10:00,12.54,12.55,12.53,12.55,83300.0,10.9101,10.9188,10.9014,10.9188,83300.0
2011-01-13 12:15:00,12.55,12.56,12.54,12.56,87900.0,10.9188,10.9275,10.9101,10.9275,87900.0
2011-01-13 12:20:00,12.56,12.59,12.55,12.59,75900.0,10.9275,10.9536,10.9188,10.9536,75900.0
2011-01-13 12:25:00,12.59,12.62,12.58,12.61,307800.0,10.9536,10.9797,10.9449,10.971,307800.0
2011-01-13 12:30:00,12.62,12.62,12.6,12.61,77100.0,10.9797,10.9797,10.9623,10.971,77100.0
2011-01-13 12:35:00,12.6,12.61,12.59,12.61,106900.0,10.9623,10.971,10.9536,10.971,106900.0
2011-01-13 12:40:00,12.6,12.63,12.6,12.6,74500.0,10.9623,10.9884,10.9623,10.9623,74500.0
2011-01-13 12:45:00,12.6,12.62,12.6,12.61,35000.0,10.9623,10.9797,10.9623,10.971,35000.0
2011-01-13 12:50:00,12.62,12.64,12.61,12.64,59100.0,10.9797,10.9971,10.971,10.9971,59100.0
2011-01-13 12:55:00,12.65,12.65,12.63,12.64,94700.0,11.0058,11.0058,10.9884,10.9971,94700.0
2011-01-13 13:00:00,12.63,12.64,12.6,12.61,48300.0,10.9884,10.9971,10.9623,10.971,48300.0
2011-01-13 13:05:00,12.61,12.63,12.6,12.63,76700.0,10.971,10.9884,10.9623,10.9884,76700.0
2011-01-13 13:10:00,12.63,12.65,12.62,12.63,57500.0,10.9884,11.0058,10.9797,10.9884,57500.0
2011-01-13 13:15:00,12.63,12.64,12.62,12.62,230900.0,10.9884,10.9971,10.9797,10.9797,230900.0
2011-01-13 13:20:00,12.62,12.62,12.56,12.59,148100.0,10.9797,10.9797,10.9275,10.9536,148100.0
2011-01-13 13:25:00,12.59,12.61,12.57,12.61,95100.0,10.9536,10.971,10.9362,10.971,95100.0
2011-01-13 13:30:00,12.6,12.61,12.58,12.6,57900.0,10.9623,10.971,10.9449,10.9623,57900.0
2011-01-13 13:35:00,12.59,12.61,12.57,12.59,89400.0,10.9536,10.971,10.9362,10.9536,89400.0
2011-01-13 13:40:00,12.6,12.61,12.6,12.6,56200.0,10.9623,10.971,10.9623,10.9623,56200.0
2011-01-13 13:45:00,12.6,12.61,12.57,12.59,147600.0,10.9623,10.971,10.9362,10.9536,147600.0
2011-01-13 13:50:00,12.59,12.61,12.59,12.61,60300.0,10.9536,10.971,10.9536,10.971,60300.0
2011-01-13 13:55:00,12.61,12.62,12.6,12.62,51100.0,10.971,10.9797,10.9623,10.9797,51100.0
2011-01-13 14:00:00,12.62,12.62,12.61,12.62,48800.0,10.9797,10.9797,10.971,10.9797,48800.0
2011-01-13 14:05:00,12.62,12.64,12.62,12.64,87700.0,10.9797,10.9971,10.9797,10.9971,87700.0
2011-01-13 14:10:00,12.64,12.65,12.63,12.64,227600.0,10.9971,11.0058,10.9884,10.9971,227600.0
2011-01-13 14:15:00,12.64,12.67,12.63,12.67,189500.0,10.9971,11.0232,10.9884,11.0232,189500.0
2011-01-13 14:20:00,12.67,12.68,12.66,12.66,50100.0,11.0232,11.0319,11.0145,11.0145,50100.0
2011-01-13 14:25:00,12.66,12.68,12.66,12.68,29000.0,11.0145,11.0319,11.0145,11.0319,29000.0
2011-01-13 14:30:00,12.68,12.68,12.64,12.65,75600.0,11.0319,11.0319,10.9971,11.0058,75600.0
2011-01-13 14:35:00,12.65,12.67,12.63,12.63,117000.0,11.0058,11.0232,10.9884,10.9884,117000.0
2011-01-13 14:40:00,12.63,12.65,12.62,12.65,51500.0,10.9884,11.0058,10.9797,11.0058,51500.0
2011-01-13 14:45:00,12.64,12.65,12.62,12.62,81000.0,10.9971,11.0058,10.9797,10.9797,81000.0
2011-01-13 14:50:00,12.62,12.64,12.59,12.64,102100.0,10.9797,10.9971,10.9536,10.9971,102100.0
2011-01-13 14:55:00,12.63,12.66,12.59,12.59,118200.0,10.9884,11.0145,10.9536,10.9536,118200.0
2011-01-13 15:00:00,12.59,12.6,12.59,12.59,33600.0,10.9536,10.9623,10.9536,10.9536,33600.0
2011-01-13 15:05:00,12.59,12.61,12.59,12.61,51500.0,10.9536,10.971,10.9536,10.971,51500.0
2011-01-13 15:10:00,12.6,12.63,12.6,12.61,68700.0,10.9623,10.9884,10.9623,10.971,68700.0
2011-01-13 15:15:00,12.61,12.61,12.56,12.57,48100.0,10.971,10.971,10.9275,10.9362,48100.0
2011-01-13 15:20:00,12.56,12.57,12.54,12.54,20800.0,10.9275,10.9362,10.9101,10.9101,20800.0
2011-01-13 15:25:00,12.54,12.55,12.53,12.53,36200.0,10.9101,10.9188,10.9014,10.9014,36200.0
2011-01-13 15:30:00,12.53,12.53,12.5,12.5,67800.0,10.9014,10.9014,10.8753,10.8753,67800.0
2011-01-13 15:35:00,12.5,12.54,12.5,12.54,93900.0,10.8753,10.9101,10.8753,10.9101,93900.0
2011-01-13 15:40:00,12.53,12.55,12.53,12.55,91400.0,10.9014,10.9188,10.9014,10.9188,91400.0
2011-01-13 15:45:00,12.55,12.58,12.55,12.58,102700.0,10.9188,10.9449,10.9188,10.9449,102700.0
2011-01-13 15:50:00,12.58,12.59,12.57,12.59,79300.0,10.9449,10.9536,10.9362,10.9536,79300.0
2011-01-13 15:55:00,12.59,12.61,12.59,12.61,356100.0,10.9536,10.971,10.9536,10.971,356100.0
2011-01-14 09:30:00,12.51,12.58,12.5,12.55,141400.0,10.884,10.9449,10.8753,10.9188,141400.0
2011-01-14 09:35:00,12.54,12.58,12.5,12.52,138000.0,10.9101,10.9449,10.8753,10.8927,138000.0
2011-01-14 09:40:00,12.52,12.57,12.52,12.53,94800.0,10.8927,10.9362,10.8927,10.9014,94800.0
2011-01-14 09:45:00,12.54,12.56,12.52,12.53,71900.0,10.9101,10.9275,10.8927,10.9014,71900.0
2011-01-14 09:50:00,12.53,12.61,12.53,12.6,171700.0,10.9014,10.971,10.9014,10.9623,171700.0
2011-01-14 09:55:00,12.6,12.64,12.59,12.63,68700.0,10.9623,10.9971,10.9536,10.9884,68700.0
2011-01-14 10:00:00,12.63,12.72,12.63,12.71,206100.0,10.9884,11.0667,10.9884,11.058,206100.0
2011-01-14 10:05:00,12.72,12.73,12.67,12.73,270100.0,11.0667,11.0754,11.0232,11.0754,270100.0
2011-01-14 10:10:00,12.73,12.75,12.72,12.75,195800.0,11.0754,11.0928,11.0667,11.0928,195800.0
2011-01-14 10:15:00,12.75,12.78,12.73,12.78,268500.0,11.0928,11.1189,11.0754,11.1189,268500.0
2011-01-14 10:20:00,12.78,12.81,12.72,12.78,478600.0,11.1189,11.145,11.0667,11.1189,478600.0
2011-01-14 10:25:00,12.78,12.8,12.75,12.8,317400.0,11.1189,11.1363,11.0928,11.1363,317400.0
2011-01-14 10:30:00,12.79,12.81,12.74,12.8,435800.0,11.1276,11.145,11.0841,11.1363,435800.0
2011-01-14 10:35:00,12.79,12.8,12.73,12.75,168100.0,11.1276,11.1363,11.0754,11.0928,168100.0
2011-01-14 10:40:00,12.75,12.75,12.69,12.74,256100.0,11.0928,11.0928,11.0406,11.0841,256100.0
2011-01-14 10:45:00,12.74,12.77,12.72,12.76,222700.0,11.0841,11.1102,11.0667,11.1015,222700.0
2011-01-14 10:50:00,12.76,12.76,12.71,12.72,204000.0,11.1015,11.1015,11.058,11.0667,204000.0
2011-01-14 10:55:00,12.71,12.72,12.7,12.71,105700.0,11.058,11.0667,11.0493,11.058,105700.0
2011-01-14 11:00:00,12.71,12.71,12.69,12.7,137700.0,11.058,11.058,11.0406,11.0493,137700.0
2011-01-14 11:05:00,12.71,12.72,12.65,12.66,118300.0,11.058,11.0667,11.0058,11.0145,118300.0
2011-01-14 11:10:00,12.66,12.72,12.66,12.7,369300.0,11.0145,11.0667,11.0145,11.0493,369300.0
2011-01-14 11:15:00,12.7,12.71,12.69,12.7,70000.0,11.0493,11.058,11.0406,11.0493,70000.0
2011-01-14 11:20:00,12.7,12.73,12.7,12.7,123300.0,11.0493,11.0754,11.0493,11.0493,123300.0
2011-01-14 11:25:00,12.7,12.72,12.7,12.71,26400.0,11.0493,11.0667,11.0493,11.058,26400.0
2011-01-14 11:30:00,12.71,12.73,12.71,12.72,77100.0,11.058,11.0754,11.058,11.0667,77100.0
2011-01-14 11:35:00,12.72,12.73,12.71,12.71,71400.0,11.0667,11.0754,11.058,11.058,71400.0
2011-01-14 11:40:00,12.72,12.72,12.71,12.72,37300.0,11.0667,11.0667,11.058,11.0667,37300.0
2011-01-14 11:45:00,12.72,12.72,12.69,12.7,225600.0,11.0667,11.0667,11.0406,11.0493,225600.0
2011-01-14 11:50:00,12.71,12.76,12.7,12.75,132500.0,11.058,11.1015,11.0493,11.0928,132500.0
2011-01-14 11:55:00,12.75,12.76,12.73,12.75,123600.0,11.0928,11.1015,11.0754,11.0928,123600.0
2011-01-14 12:00:00,12.75,12.78,12.75,12.78,63200.0,11.0928,11.1189,11.0928,11.1189,63200.0
2011-01-14 12:05:00,12.77,12.78,12.75,12.75,122500.0,11.1102,11.1189,11.0928,11.0928,122500.0
2011-01-14 12:10:00,12.75,12.75,12.7,12.7,163500.0,11.0928,11.0928,11.0493,11.0493,163500.0
2011-01-14 12:15:00,12.7,12.71,12.69,12.7,52500.0,11.0493,11.058,11.0406,11.0493,52500.0
2011-01-14 12:20:00,12.71,12.71,12.7,12.7,14700.0,11.058,11.058,11.0493,11.0493,14700.0
2011-01-14 12:25:00,12.71,12.72,12.69,12.71,148400.0,11.058,11.0667,11.0406,11.058,148400.0
2011-01-14 12:30:00,12.7,12.73,12.7,12.71,59600.0,11.0493,11.0754,11.0493,11.058,59600.0
2011-01-14 12:35:00,12.71,12.72,12.7,12.71,77100.0,11.058,11.0667,11.0493,11.058,77100.0
2011-01-14 12:40:00,12.71,12.72,12.71,12.71,16900.0,11.058,11.0667,11.058,11.058,16900.0
2011-01-14 12:45:00,12.71,12.72,12.71,12.71,20300.0,11.058,11.0667,11.058,11.058,20300.0
2011-01-14 12:50:00,12.71,12.72,12.71,12.71,56200.0,11.058,11.0667,11.058,11.058,56200.0
2011-01-14 12:55:00,12.71,12.72,12.7,12.7,56800.0,11.058,11.0667,11.0493,11.0493,56800.0
2011-01-14 13:00:00,12.71,12.72,12.7,12.7,53200.0,11.058,11.0667,11.0493,11.0493,53200.0
2011-01-14 13:05:00,12.7,12.72,12.7,12.72,65800.0,11.0493,11.0667,11.0493,11.0667,65800.0
2011-01-14 13:10:00,12.72,12.72,12.7,12.71,120000.0,11.0667,11.0667,11.0493,11.058,120000.0
2011-01-14 13:15:00,12.72,12.73,12.71,12.72,34300.0,11.0667,11.0754,11.058,11.0667,34300.0
2011-01-14 13:20:00,12.72,12.73,12.7,12.71,76800.0,11.0667,11.0754,11.0493,11.058,76800.0
2011-01-14 13:25:00,12.71,12.72,12.71,12.71,8300.0,11.058,11.0667,11.058,11.058,8300.0
2011-01-14 13:30:00,12.71,12.72,12.71,12.72,11200.0,11.058,11.0667,11.058,11.0667,11200.0
2011-01-14 13:35:00,12.71,12.72,12.71,12.72,9000.0,11.058,11.0667,11.058,11.0667,9000.0
2011-01-14 13:40:00,12.72,12.72,12.71,12.71,26100.0,11.0667,11.0667,11.058,11.058,26100.0
2011-01-14 13:45:00,12.72,12.72,12.66,12.66,67800.0,11.0667,11.0667,11.0145,11.0145,67800.0
2011-01-14 13:50:00,12.66,12.69,12.66,12.69,88900.0,11.0145,11.0406,11.0145,11.0406,88900.0
2011-01-14 13:55:00,12.69,12.71,12.69,12.71,20700.0,11.0406,11.058,11.0406,11.058,20700.0
2011-01-14 14:00:00,12.7,12.7,12.66,12.66,61900.0,11.0493,11.0493,11.0145,11.0145,61900.0
2011-01-14 14:05:00,12.66,12.69,12.65,12.69,73500.0,11.0145,11.0406,11.0058,11.0406,73500.0
2011-01-14 14:10:00,12.69,12.7,12.68,12.7,190500.0,11.0406,11.0493,11.0319,11.0493,190500.0
2011-01-14 14:15:00,12.7,12.71,12.69,12.71,105500.0,11.0493,11.058,11.0406,11.058,105500.0
2011-01-14 14:20:00,12.7,12.75,12.7,12.73,144000.0,11.0493,11.0928,11.0493,11.0754,144000.0
2011-01-14 14:25:00,12.73,12.74,12.73,12.74,12300.0,11.0754,11.0841,11.0754,11.0841,12300.0
2011-01-14 14:30:00,12.73,12.75,12.73,12.75,59800.0,11.0754,11.0928,11.0754,11.0928,59800.0
2011-01-14 14:35:00,12.75,12.77,12.73,12.74,153600.0,11.0928,11.1102,11.0754,11.0841,153600.0
2011-01-14 14:40:00,12.74,12.75,12.72,12.75,220700.0,11.0841,11.0928,11.0667,11.0928,220700.0
2011-01-14 14:45:00,12.75,12.76,12.75,12.76,60400.0,11.0928,11.1015,11.0928,11.1015,60400.0
2011-01-14 14:50:00,12.75,12.77,12.75,12.76,183800.0,11.0928,11.1102,11.0928,11.1015,183800.0
2011-01-14 14:55:00,12.75,12.76,12.75,12.76,35200.0,11.0928,11.1015,11.0928,11.1015,35200.0
2011-01-14 15:00:00,12.76,12.78,12.75,12.77,115000.0,11.1015,11.1189,11.0928,11.1102,115000.0
2011-01-14 15:05:00,12.77,12.79,12.77,12.77,118600.0,11.1102,11.1276,11.1102,11.1102,118600.0
2011-01-14 15:10:00,12.77,12.8,12.77,12.79,272800.0,11.1102,11.1363,11.1102,11.1276,272800.0
2011-01-14 15:15:00,12.79,12.79,12.78,12.79,57100.0,11.1276,11.1276,11.1189,11.1276,57100.0
2011-01-14 15:20:00,12.79,12.79,12.77,12.77,157100.0,11.1276,11.1276,11.1102,11.1102,157100.0
2011-01-14 15:25:00,12.77,12.78,12.74,12.76,152200.0,11.1102,11.1189,11.0841,11.1015,152200.0
2011-01-14 15:30:00,12.76,12.78,12.75,12.75,96400.0,11.1015,11.1189,11.0928,11.0928,96400.0
2011-01-14 15:35:00,12.76,12.76,12.75,12.76,102500.0,11.1015,11.1015,11.0928,11.1015,102500.0
2011-01-14 15:40:00,12.76,12.76,12.7,12.75,631600.0,11.1015,11.1015,11.0493,11.0928,631600.0
2011-01-14 15:45:00,12.76,12.77,12.74,12.74,248700.0,11.1015,11.1102,11.0841,11.0841,248700.0
2011-01-14 15:50:00,12.75,12.75,12.69,12.73,446100.0,11.0928,11.0928,11.0406,11.0754,446100.0
2011-01-14 15:55:00,12.72,12.74,12.72,12.73,407800.0,11.0667,11.0841,11.0667,11.0754,407800.0
2011-01-18 09:30:00,12.49,12.55,12.35,12.39,504000.0,10.8666,10.9188,10.7448,10.7796,504000.0
2011-01-18 09:35:00,12.4,12.48,12.38,12.42,473500.0,10.7883,10.8579,10.7709,10.8057,473500.0
2011-01-18 09:40:00,12.41,12.45,12.35,12.37,648600.0,10.797,10.8318,10.7448,10.7622,648600.0
2011-01-18 09:45:00,12.37,12.45,12.32,12.42,651000.0,10.7622,10.8318,10.7187,10.8057,651000.0
2011-01-18 09:50:00,12.42,12.46,12.4,12.43,671900.0,10.8057,10.8405,10.7883,10.8144,671900.0
2011-01-18 09:55:00,12.44,12.48,12.43,12.45,427900.0,10.8231,10.8579,10.8144,10.8318,427900.0
2011-01-18 10:00:00,12.45,12.45,12.42,12.42,310200.0,10.8318,10.8318,10.8057,10.8057,310200.0
2011-01-18 10:05:00,12.43,12.43,12.35,12.36,397800.0,10.8144,10.8144,10.7448,10.7535,397800.0
2011-01-18 10:10:00,12.36,12.38,12.33,12.35,296300.0,10.7535,10.7709,10.7274,10.7448,296300.0
2011-01-18 10:15:00,12.35,12.39,12.33,12.37,306100.0,10.7448,10.7796,10.7274,10.7622,306100.0
2011-01-18 10:20:00,12.38,12.39,12.25,12.25,461800.0,10.7709,10.7796,10.6578,10.6578,461800.0
2011-01-18 10:25:00,12.25,12.3,12.16,12.17,551200.0,10.6578,10.7013,10.5795,10.5882,551200.0
2011-01-18 10:30:00,12.17,12.17,12.02,12.07,798000.0,10.5882,10.5882,10.4577,10.5012,798000.0
2011-01-18 10:35:00,12.06,12.15,12.06,12.14,291100.0,10.4925,10.5708,10.4925,10.5621,291100.0
2011-01-18 10:40:00,12.14,12.15,12.09,12.13,350300.0,10.5621,10.5708,10.5186,10.5534,350300.0
2011-01-18 10:45:00,12.13,12.15,12.11,12.12,148700.0,10.5534,10.5708,10.536,10.5447,148700.0
2011-01-18 10:50:00,12.11,12.12,12.07,12.1,467300.0,10.536,10.5447,10.5012,10.5273,467300.0
2011-01-18 10:55:00,12.1,12.16,12.09,12.15,397000.0,10.5273,10.5795,10.5186,10.5708,397000.0
2011-01-18 11:00:00,12.15,12.16,12.11,12.15,320900.0,10.5708,10.5795,10.536,10.5708,320900.0
2011-01-18 11:05:00,12.14,12.15,12.07,12.09,320900.0,10.5621,10.5708,10.5012,10.5186,320900.0
2011-01-18 11:10:00,12.1,12.11,12.07,12.08,223800.0,10.5273,10.536,10.5012,10.5099,223800.0
2011-01-18 11:15:00,12.07,12.11,12.07,12.1,87100.0,10.5012,10.536,10.5012,10.5273,87100.0
2011-01-18 11:20:00,12.1,12.37,12.1,12.15,261600.0,10.5273,10.7622,10.5273,10.5708,261600.0
2011-01-18 11:25:00,12.14,12.16,12.12,12.15,233400.0,10.5621,10.5795,10.5447,10.5708,233400.0
2011-01-18 11:30:00,12.15,12.15,12.11,12.14,162800.0,10.5708,10.5708,10.536,10.5621,162800.0
2011-01-18 11:35:00,12.14,12.15,12.11,12.13,233200.0,10.5621,10.5708,10.536,10.5534,233200.0
2011-01-18 11:40:00,12.14,12.14,12.12,12.13,139500.0,10.5621,10.5621,10.5447,10.5534,139500.0
2011-01-18 11:45:00,12.12,12.13,12.09,12.09,175400.0,10.5447,10.5534,10.5186,10.5186,175400.0
2011-01-18 11:50:00,12.09,12.1,12.05,12.06,239000.0,10.5186,10.5273,10.4838,10.4925,239000.0
2011-01-18 11:55:00,12.06,12.07,12.06,12.06,126000.0,10.4925,10.5012,10.4925,10.4925,126000.0
2011-01-18 12:00:00,12.06,12.07,12.02,12.02,348300.0,10.4925,10.5012,10.4577,10.4577,348300.0
2011-01-18 12:05:00,12.02,12.04,12.02,12.03,208700.0,10.4577,10.4751,10.4577,10.4664,208700.0
2011-01-18 12:10:00,12.04,12.04,11.95,11.98,467400.0,10.4751,10.4751,10.3968,10.4229,467400.0
2011-01-18 12:15:00,11.97,12.0,11.93,11.94,382000.0,10.4142,10.4403,10.3794,10.3881,382000.0
2011-01-18 12:20:00,11.93,12.03,11.93,12.01,238200.0,10.3794,10.4664,10.3794,10.449,238200.0
2011-01-18 12:25:00,12.01,12.03,11.97,11.99,198800.0,10.449,10.4664,10.4142,10.4316,198800.0
2011-01-18 12:30:00,11.99,11.99,11.95,11.95,148900.0,10.4316,10.4316,10.3968,10.3968,148900.0
2011-01-18 12:35:00,11.95,11.96,11.93,11.94,222800.0,10.3968,10.4055,10.3794,10.3881,222800.0
2011-01-18 12:40:00,11.94,11.97,11.93,11.94,229400.0,10.3881,10.4142,10.3794,10.3881,229400.0
2011-01-18 12:45:00,11.93,11.95,11.93,11.95,59100.0,10.3794,10.3968,10.3794,10.3968,59100.0
2011-01-18 12:50:00,11.95,11.96,11.92,11.92,316600.0,10.3968,10.4055,10.3707,10.3707,316600.0
2011-01-18 12:55:00,11.92,11.94,11.88,11.9,417000.0,10.3707,10.3881,10.3359,10.3533,417000.0
2011-01-18 13:00:00,11.91,11.92,11.88,11.9,177600.0,10.362,10.3707,10.3359,10.3533,177600.0
2011-01-18 13:05:00,11.9,11.91,11.88,11.89,126900.0,10.3533,10.362,10.3359,10.3446,126900.0
2011-01-18 13:10:00,11.9,11.9,11.85,11.88,227200.0,10.3533,10.3533,10.3098,10.3359,227200.0
2011-01-18 13:15:00,11.88,11.89,11.87,11.89,99300.0,10.3359,10.3446,10.3272,10.3446,99300.0
2011-01-18 13:20:00,11.89,11.95,11.88,11.94,349900.0,10.3446,10.3968,10.3359,10.3881,349900.0
2011-01-18 13:25:00,11.95,11.99,11.93,11.98,218800.0,10.3968,10.4316,10.3794,10.4229,218800.0
2011-01-18 13:30:00,11.98,12.0,11.97,12.0,174500.0,10.4229,10.4403,10.4142,10.4403,174500.0
2011-01-18 13:35:00,12.0,12.02,11.96,11.96,228600.0,10.4403,10.4577,10.4055,10.4055,228600.0
2011-01-18 13:40:00,11.96,11.97,11.94,11.97,123700.0,10.4055,10.4142,10.3881,10.4142,123700.0
2011-01-18 13:45:00,11.97,11.97,11.94,11.97,97900.0,10.4142,10.4142,10.3881,10.4142,97900.0
2011-01-18 13:50:00,11.96,11.97,11.96,11.97,54100.0,10.4055,10.4142,10.4055,10.4142,54100.0
2011-01-18 13:55:00,11.96,12.0,11.94,11.98,201700.0,10.4055,10.4403,10.3881,10.4229,201700.0
2011-01-18 14:00:00,11.98,11.98,11.94,11.94,103000.0,10.4229,10.4229,10.3881,10.3881,103000.0
2011-01-18 14:05:00,11.94,11.95,11.92,11.94,207500.0,10.3881,10.3968,10.3707,10.3881,207500.0
2011-01-18 14:10:00,11.95,11.99,11.94,11.97,193700.0,10.3968,10.4316,10.3881,10.4142,193700.0
2011-01-18 14:15:00,11.98,11.99,11.93,11.95,156800.0,10.4229,10.4316,10.3794,10.3968,156800.0
2011-01-18 14:20:00,11.95,11.95,11.92,11.92,109400.0,10.3968,10.3968,10.3707,10.3707,109400.0
2011-01-18 14:25:00,11.93,11.93,11.9,11.9,150600.0,10.3794,10.3794,10.3533,10.3533,150600.0
2011-01-18 14:30:00,11.91,11.93,11.9,11.92,239100.0,10.362,10.3794,10.3533,10.3707,239100.0
2011-01-18 14:35:00,11.91,11.92,11.88,11.89,170500.0,10.362,10.3707,10.3359,10.3446,170500.0
2011-01-18 14:40:00,11.89,11.9,11.87,11.88,165200.0,10.3446,10.3533,10.3272,10.3359,165200.0
2011-01-18 14:45:00,11.88,11.89,11.87,11.87,172600.0,10.3359,10.3446,10.3272,10.3272,172600.0
2011-01-18 14:50:00,11.87,11.88,11.87,11.87,84900.0,10.3272,10.3359,10.3272,10.3272,84900.0
2011-01-18 14:55:00,11.88,11.88,11.85,11.87,239300.0,10.3359,10.3359,10.3098,10.3272,239300.0
2011-01-18 15:00:00,11.86,11.89,11.86,11.88,251500.0,10.3185,10.3446,10.3185,10.3359,251500.0
2011-01-18 15:05:00,11.89,11.89,11.87,11.88,100400.0,10.3446,10.3446,10.3272,10.3359,100400.0
2011-01-18 15:10:00,11.88,11.88,11.85,11.86,252700.0,10.3359,10.3359,10.3098,10.3185,252700.0
2011-01-18 15:15:00,11.85,11.86,11.8,11.81,386100.0,10.3098,10.3185,10.2663,10.275,386100.0
2011-01-18 15:20:00,11.81,11.86,11.81,11.86,195400.0,10.275,10.3185,10.275,10.3185,195400.0
2011-01-18 15:25:00,11.85,11.86,11.77,11.77,294900.0,10.3098,10.3185,10.2402,10.2402,294900.0
2011-01-18 15:30:00,11.77,11.82,11.77,11.78,400600.0,10.2402,10.2837,10.2402,10.2489,400600.0
2011-01-18 15:35:00,11.77,11.78,11.75,11.77,446600.0,10.2402,10.2489,10.2228,10.2402,446600.0
2011-01-18 15:40:00,11.77,11.83,11.77,11.78,605100.0,10.2402,10.2924,10.2402,10.2489,605100.0
2011-01-18 15:45:00,11.78,11.8,11.75,11.75,586100.0,10.2489,10.2663,10.2228,10.2228,586100.0
2011-01-18 15:50:00,11.76,11.78,11.73,11.73,689900.0,10.2315,10.2489,10.2054,10.2054,689900.0
2011-01-18 15:55:00,11.73,11.74,11.7,11.71,1495400.0,10.2054,10.2141,10.1793,10.188,1495400.0
2011-01-19 09:30:00,11.86,11.86,11.74,11.75,533000.0,10.3185,10.3185,10.2141,10.2228,533000.0
2011-01-19 09:35:00,11.75,11.8,11.73,11.74,1114200.0,10.2228,10.2663,10.2054,10.2141,1114200.0
2011-01-19 09:40:00,11.74,11.78,11.71,11.73,669800.0,10.2141,10.2489,10.188,10.2054,669800.0
2011-01-19 09:45:00,11.74,11.76,11.74,11.76,684200.0,10.2141,10.2315,10.2141,10.2315,684200.0
2011-01-19 09:50:00,11.76,11.81,11.75,11.78,485500.0,10.2315,10.275,10.2228,10.2489,485500.0
2011-01-19 09:55:00,11.78,11.87,11.78,11.83,419800.0,10.2489,10.3272,10.2489,10.2924,419800.0
2011-01-19 10:00:00,11.83,11.86,11.81,11.85,952900.0,10.2924,10.3185,10.275,10.3098,952900.0
2011-01-19 10:05:00,11.85,11.93,11.84,11.88,331900.0,10.3098,10.3794,10.3011,10.3359,331900.0
2011-01-19 10:10:00,11.89,11.92,11.87,11.92,295600.0,10.3446,10.3707,10.3272,10.3707,295600.0
2011-01-19 10:15:00,11.92,11.95,11.88,11.93,366900.0,10.3707,10.3968,10.3359,10.3794,366900.0
2011-01-19 10:20:00,11.92,11.95,11.82,11.82,362000.0,10.3707,10.3968,10.2837,10.2837,362000.0
2011-01-19 10:25:00,11.82,11.86,11.75,11.77,298000.0,10.2837,10.3185,10.2228,10.2402,298000.0
2011-01-19 10:30:00,11.77,11.78,11.75,11.76,256200.0,10.2402,10.2489,10.2228,10.2315,256200.0
2011-01-19 10:35:00,11.76,11.79,11.76,11.78,204300.0,10.2315,10.2576,10.2315,10.2489,204300.0
2011-01-19 10:40:00,11.77,11.82,11.74,11.76,371200.0,10.2402,10.2837,10.2141,10.2315,371200.0
2011-01-19 10:45:00,11.76,11.8,11.76,11.77,181900.0,10.2315,10.2663,10.2315,10.2402,181900.0
2011-01-19 10:50:00,11.77,11.8,11.77,11.77,77300.0,10.2402,10.2663,10.2402,10.2402,77300.0
2011-01-19 10:55:00,11.78,11.78,11.76,11.76,131000.0,10.2489,10.2489,10.2315,10.2315,131000.0
2011-01-19 11:00:00,11.76,11.79,11.76,11.78,210400.0,10.2315,10.2576,10.2315,10.2489,210400.0
2011-01-19 11:05:00,11.78,11.8,11.76,11.77,135000.0,10.2489,10.2663,10.2315,10.2402,135000.0
2011-01-19 11:10:00,11.78,11.79,11.74,11.75,180500.0,10.2489,10.2576,10.2141,10.2228,180500.0
2011-01-19 11:15:00,11.74,11.76,11.69,11.69,206300.0,10.2141,10.2315,10.1706,10.1706,206300.0
2011-01-19 11:20:00,11.7,11.7,11.62,11.62,188300.0,10.1793,10.1793,10.1097,10.1097,188300.0
2011-01-19 11:25:00,11.62,11.64,11.61,11.63,184900.0,10.1097,10.1271,10.101,10.1184,184900.0
2011-01-19 11:30:00,11.64,11.67,11.63,11.67,111000.0,10.1271,10.1532,10.1184,10.1532,111000.0
2011-01-19 11:35:00,11.67,11.67,11.62,11.63,136000.0,10.1532,10.1532,10.1097,10.1184,136000.0
2011-01-19 11:40:00,11.63,11.65,11.62,11.65,96000.0,10.1184,10.1358,10.1097,10.1358,96000.0
2011-01-19 11:45:00,11.65,11.65,11.6,11.62,178800.0,10.1358,10.1358,10.0923,10.1097,178800.0
2011-01-19 11:50:00,11.62,11.64,11.58,11.64,252900.0,10.1097,10.1271,10.0749,10.1271,252900.0
2011-01-19 11:55:00,11.63,11.64,11.58,11.59,137900.0,10.1184,10.1271,10.0749,10.0836,137900.0
2011-01-19 12:00:00,11.59,11.6,11.55,11.56,296500.0,10.0836,10.0923,10.0488,10.0575,296500.0
2011-01-19 12:05:00,11.56,11.59,11.56,11.58,126800.0,10.0575,10.0836,10.0575,10.0749,126800.0
2011-01-19 12:10:00,11.57,11.58,11.56,11.57,90400.0,10.0662,10.0749,10.0575,10.0662,90400.0
2011-01-19 12:15:00,11.56,11.57,11.48,11.49,409300.0,10.0575,10.0662,9.9879,9.9966,409300.0
2011-01-19 12:20:00,11.49,11.54,11.47,11.47,242400.0,9.9966,10.0401,9.9792,9.9792,242400.0
2011-01-19 12:25:00,11.47,11.47,11.36,11.37,717300.0,9.9792,9.9792,9.8835,9.8922,717300.0
2011-01-19 12:30:00,11.37,11.41,11.35,11.41,403800.0,9.8922,9.927,9.8748,9.927,403800.0
2011-01-19 12:35:00,11.41,11.46,11.4,11.45,167900.0,9.927,9.9705,9.9183,9.9618,167900.0
2011-01-19 12:40:00,11.44,11.47,11.43,11.44,115900.0,9.9531,9.9792,9.9444,9.9531,115900.0
2011-01-19 12:45:00,11.43,11.46,11.42,11.46,127900.0,9.9444,9.9705,9.9357,9.9705,127900.0
2011-01-19 12:50:00,11.46,11.51,11.45,11.49,367500.0,9.9705,10.014,9.9618,9.9966,367500.0
2011-01-19 12:55:00,11.5,11.53,11.46,11.53,175100.0,10.0053,10.0314,9.9705,10.0314,175100.0
2011-01-19 13:00:00,11.52,11.54,11.48,11.52,126800.0,10.0227,10.0401,9.9879,10.0227,126800.0
2011-01-19 13:05:00,11.52,11.56,11.52,11.54,82400.0,10.0227,10.0575,10.0227,10.0401,82400.0
2011-01-19 13:10:00,11.53,11.54,11.49,11.5,141800.0,10.0314,10.0401,9.9966,10.0053,141800.0
2011-01-19 13:15:00,11.49,11.53,11.49,11.52,285900.0,9.9966,10.0314,9.9966,10.0227,285900.0
2011-01-19 13:20:00,11.52,11.56,11.51,11.56,139000.0,10.0227,10.0575,10.014,10.0575,139000.0
2011-01-19 13:25:00,11.56,11.59,11.55,11.57,156700.0,10.0575,10.0836,10.0488,10.0662,156700.0
2011-01-19 13:30:00,11.57,11.58,11.55,11.56,118200.0,10.0662,10.0749,10.0488,10.0575,118200.0
2011-01-19 13:35:00,11.55,11.56,11.54,11.55,91200.0,10.0488,10.0575,10.0401,10.0488,91200.0
2011-01-19 13:40:00,11.55,11.55,11.53,11.53,146800.0,10.0488,10.0488,10.0314,10.0314,146800.0
2011-01-19 13:45:00,11.54,11.57,11.53,11.56,147400.0,10.0401,10.0662,10.0314,10.0575,147400.0
2011-01-19 13:50:00,11.56,11.59,11.55,11.56,195600.0,10.0575,10.0836,10.0488,10.0575,195600.0
2011-01-19 13:55:00,11.56,11.58,11.56,11.58,69600.0,10.0575,10.0749,10.0575,10.0749,69600.0
2011-01-19 14:00:00,11.57,11.58,11.48,11.5,158000.0,10.0662,10.0749,9.9879,10.0053,158000.0
2011-01-19 14:05:00,11.5,11.53,11.48,11.51,116300.0,10.0053,10.0314,9.9879,10.014,116300.0
2011-01-19 14:10:00,11.5,11.51,11.47,11.47,143700.0,10.0053,10.014,9.9792,9.9792,143700.0
2011-01-19 14:15:00,11.48,11.51,11.47,11.5,109900.0,9.9879,10.014,9.9792,10.0053,109900.0
2011-01-19 14:20:00,11.51,11.51,11.47,11.49,211800.0,10.014,10.014,9.9792,9.9966,211800.0
2011-01-19 14:25:00,11.48,11.5,11.46,11.49,116000.0,9.9879,10.0053,9.9705,9.9966,116000.0
2011-01-19 14:30:00,11.49,11.5,11.44,11.47,236200.0,9.9966,10.0053,9.9531,9.9792,236200.0
2011-01-19 14:35:00,11.47,11.48,11.44,11.47,103900.0,9.9792,9.9879,9.9531,9.9792,103900.0
2011-01-19 14:40:00,11.47,11.47,11.42,11.43,134900.0,9.9792,9.9792,9.9357,9.9444,134900.0
2011-01-19 14:45:00,11.42,11.48,11.42,11.47,106800.0,9.9357,9.9879,9.9357,9.9792,106800.0
2011-01-19 14:50:00,11.46,11.47,11.46,11.46,45800.0,9.9705,9.9792,9.9705,9.9705,45800.0
2011-01-19 14:55:00,11.47,11.5,11.46,11.49,85500.0,9.9792,10.0053,9.9705,9.9966,85500.0
2011-01-19 15:00:00,11.49,11.54,11.49,11.52,362800.0,9.9966,10.0401,9.9966,10.0227,362800.0
2011-01-19 15:05:00,11.52,11.53,11.49,11.49,171900.0,10.0227,10.0314,9.9966,9.9966,171900.0
2011-01-19 15:10:00,11.49,11.52,11.45,11.47,198200.0,9.9966,10.0227,9.9618,9.9792,198200.0
2011-01-19 15:15:00,11.47,11.47,11.43,11.46,168800.0,9.9792,9.9792,9.9444,9.9705,168800.0
2011-01-19 15:20:00,11.47,11.48,11.46,11.47,89300.0,9.9792,9.9879,9.9705,9.9792,89300.0
2011-01-19 15:25:00,11.47,11.47,11.45,11.46,146300.0,9.9792,9.9792,9.9618,9.9705,146300.0
2011-01-19 15:30:00,11.46,11.47,11.43,11.43,170100.0,9.9705,9.9792,9.9444,9.9444,170100.0
2011-01-19 15:35:00,11.43,11.49,11.42,11.49,179900.0,9.9444,9.9966,9.9357,9.9966,179900.0
2011-01-19 15:40:00,11.49,11.49,11.44,11.44,161400.0,9.9966,9.9966,9.9531,9.9531,161400.0
2011-01-19 15:45:00,11.44,11.45,11.41,11.44,287000.0,9.9531,9.9618,9.927,9.9531,287000.0
2011-01-19 15:50:00,11.44,11.45,11.42,11.42,304800.0,9.9531,9.9618,9.9357,9.9357,304800.0
2011-01-19 15:55:00,11.42,11.46,11.42,11.46,634800.0,9.9357,9.9705,9.9357,9.9705,634800.0
2011-01-20 09:30:00,11.37,11.44,11.16,11.2,589500.0,9.8922,9.9531,9.7095,9.7443,589500.0
2011-01-20 09:35:00,11.2,11.25,11.13,11.16,580200.0,9.7443,9.7878,9.6834,9.7095,580200.0
2011-01-20 09:40:00,11.16,11.19,11.11,11.13,465700.0,9.7095,9.7356,9.666,9.6834,465700.0
2011-01-20 09:45:00,11.13,11.25,11.12,11.22,575300.0,9.6834,9.7878,9.6747,9.7617,575300.0
2011-01-20 09:50:00,11.22,11.22,11.15,11.17,727100.0,9.7617,9.7617,9.7008,9.7182,727100.0
2011-01-20 09:55:00,11.16,11.2,11.14,11.15,426800.0,9.7095,9.7443,9.6921,9.7008,426800.0
2011-01-20 10:00:00,11.16,11.28,11.15,11.25,981800.0,9.7095,9.8139,9.7008,9.7878,981800.0
2011-01-20 10:05:00,11.25,11.25,11.16,11.16,618200.0,9.7878,9.7878,9.7095,9.7095,618200.0
2011-01-20 10:10:00,11.16,11.23,11.12,11.22,604900.0,9.7095,9.7704,9.6747,9.7617,604900.0
2011-01-20 10:15:00,11.23,11.28,11.19,11.27,588600.0,9.7704,9.8139,9.7356,9.8052,588600.0
2011-01-20 10:20:00,11.28,11.32,11.22,11.22,312500.0,9.8139,9.8487,9.7617,9.7617,312500.0
2011-01-20 10:25:00,11.23,11.23,11.18,11.19,625500.0,9.7704,9.7704,9.7269,9.7356,625500.0
2011-01-20 10:30:00,11.19,11.23,11.18,11.22,236600.0,9.7356,9.7704,9.7269,9.7617,236600.0
2011-01-20 10:35:00,11.22,11.25,11.18,11.25,245400.0,9.7617,9.7878,9.7269,9.7878,245400.0
2011-01-20 10:40:00,11.25,11.33,11.24,11.29,373300.0,9.7878,9.8574,9.7791,9.8226,373300.0
2011-01-20 10:45:00,11.29,11.31,11.25,11.3,406100.0,9.8226,9.84,9.7878,9.8313,406100.0
2011-01-20 10:50:00,11.3,11.31,11.26,11.27,310300.0,9.8313,9.84,9.7965,9.8052,310300.0
2011-01-20 10:55:00,11.27,11.31,11.26,11.28,117600.0,9.8052,9.84,9.7965,9.8139,117600.0
2011-01-20 11:00:00,11.28,11.3,11.28,11.3,237600.0,9.8139,9.8313,9.8139,9.8313,237600.0
2011-01-20 11:05:00,11.3,11.31,11.29,11.29,216100.0,9.8313,9.84,9.8226,9.8226,216100.0
2011-01-20 11:10:00,11.3,11.3,11.26,11.28,185200.0,9.8313,9.8313,9.7965,9.8139,185200.0
2011-01-20 11:15:00,11.27,11.3,11.27,11.27,186400.0,9.8052,9.8313,9.8052,9.8052,186400.0
2011-01-20 11:20:00,11.27,11.28,11.26,11.27,69700.0,9.8052,9.8139,9.7965,9.8052,69700.0
2011-01-20 11:25:00,11.27,11.27,11.23,11.23,231800.0,9.8052,9.8052,9.7704,9.7704,231800.0
2011-01-20 11:30:00,11.23,11.24,11.23,11.23,251500.0,9.7704,9.7791,9.7704,9.7704,251500.0
2011-01-20 11:35:00,11.23,11.25,11.23,11.25,121000.0,9.7704,9.7878,9.7704,9.7878,121000.0
2011-01-20 11:40:00,11.24,11.25,11.21,11.22,176600.0,9.7791,9.7878,9.753,9.7617,176600.0
2011-01-20 11:45:00,11.21,11.24,11.21,11.24,76800.0,9.753,9.7791,9.753,9.7791,76800.0
2011-01-20 11:50:00,11.23,11.24,11.23,11.24,92500.0,9.7704,9.7791,9.7704,9.7791,92500.0
2011-01-20 11:55:00,11.24,11.25,11.23,11.23,114300.0,9.7791,9.7878,9.7704,9.7704,114300.0
2011-01-20 12:00:00,11.23,11.27,11.23,11.27,178300.0,9.7704,9.8052,9.7704,9.8052,178300.0
2011-01-20 12:05:00,11.27,11.28,11.24,11.28,118600.0,9.8052,9.8139,9.7791,9.8139,118600.0
2011-01-20 12:10:00,11.27,11.3,11.25,11.25,107800.0,9.8052,9.8313,9.7878,9.7878,107800.0
2011-01-20 12:15:00,11.25,11.27,11.24,11.26,74300.0,9.7878,9.8052,9.7791,9.7965,74300.0
2011-01-20 12:20:00,11.26,11.27,11.25,11.26,113600.0,9.7965,9.8052,9.7878,9.7965,113600.0
2011-01-20 12:25:00,11.26,11.29,11.26,11.27,70400.0,9.7965,9.8226,9.7965,9.8052,70400.0
2011-01-20 12:30:00,11.28,11.33,11.27,11.3,193200.0,9.8139,9.8574,9.8052,9.8313,193200.0
2011-01-20 12:35:00,11.3,11.33,11.29,11.33,174400.0,9.8313,9.8574,9.8226,9.8574,174400.0
2011-01-20 12:40:00,11.33,11.35,11.32,11.33,148100.0,9.8574,9.8748,9.8487,9.8574,148100.0
2011-01-20 12:45:00,11.34,11.35,11.29,11.3,159600.0,9.8661,9.8748,9.8226,9.8313,159600.0
2011-01-20 12:50:00,11.3,11.36,11.3,11.34,103200.0,9.8313,9.8835,9.8313,9.8661,103200.0
2011-01-20 12:55:00,11.34,11.38,11.34,11.38,221600.0,9.8661,9.9009,9.8661,9.9009,221600.0
2011-01-20 13:00:00,11.38,11.42,11.36,11.37,242300.0,9.9009,9.9357,9.8835,9.8922,242300.0
2011-01-20 13:05:00,11.38,11.38,11.36,11.36,52500.0,9.9009,9.9009,9.8835,9.8835,52500.0
2011-01-20 13:10:00,11.36,11.39,11.34,11.39,129800.0,9.8835,9.9096,9.8661,9.9096,129800.0
2011-01-20 13:15:00,11.39,11.41,11.38,11.4,98900.0,9.9096,9.927,9.9009,9.9183,98900.0
2011-01-20 13:20:00,11.4,11.4,11.35,11.37,158700.0,9.9183,9.9183,9.8748,9.8922,158700.0
2011-01-20 13:25:00,11.37,11.43,11.37,11.42,118600.0,9.8922,9.9444,9.8922,9.9357,118600.0
2011-01-20 13:30:00,11.41,11.43,11.4,11.43,114600.0,9.927,9.9444,9.9183,9.9444,114600.0
2011-01-20 13:35:00,11.43,11.44,11.41,11.43,90200.0,9.9444,9.9531,9.927,9.9444,90200.0
2011-01-20 13:40:00,11.43,11.46,11.36,11.46,336100.0,9.9444,9.9705,9.8835,9.9705,336100.0
2011-01-20 13:45:00,11.45,11.5,11.45,11.49,363300.0,9.9618,10.0053,9.9618,9.9966,363300.0
2011-01-20 13:50:00,11.48,11.49,11.4,11.43,102900.0,9.9879,9.9966,9.9183,9.9444,102900.0
2011-01-20 13:55:00,11.43,11.47,11.42,11.46,66100.0,9.9444,9.9792,9.9357,9.9705,66100.0
2011-01-20 14:00:00,11.46,11.47,11.43,11.44,54500.0,9.9705,9.9792,9.9444,9.9531,54500.0
2011-01-20 14:05:00,11.43,11.45,11.43,11.45,118400.0,9.9444,9.9618,9.9444,9.9618,118400.0
2011-01-20 14:10:00,11.45,11.45,11.43,11.44,89000.0,9.9618,9.9618,9.9444,9.9531,89000.0
2011-01-20 14:15:00,11.44,11.47,11.42,11.45,196300.0,9.9531,9.9792,9.9357,9.9618,196300.0
2011-01-20 14:20:00,11.45,11.49,11.44,11.47,161300.0,9.9618,9.9966,9.9531,9.9792,161300.0
2011-01-20 14:25:00,11.47,11.49,11.46,11.49,174600.0,9.9792,9.9966,9.9705,9.9966,174600.0
2011-01-20 14:30:00,11.49,11.56,11.48,11.55,261300.0,9.9966,10.0575,9.9879,10.0488,261300.0
2011-01-20 14:35:00,11.54,11.57,11.54,11.57,281000.0,10.0401,10.0662,10.0401,10.0662,281000.0
2011-01-20 14:40:00,11.57,11.57,11.52,11.56,135500.0,10.0662,10.0662,10.0227,10.0575,135500.0
2011-01-20 14:45:00,11.55,11.58,11.53,11.56,370100.0,10.0488,10.0749,10.0314,10.0575,370100.0
2011-01-20 14:50:00,11.55,11.56,11.54,11.55,95200.0,10.0488,10.0575,10.0401,10.0488,95200.0
2011-01-20 14:55:00,11.55,11.56,11.53,11.55,251800.0,10.0488,10.0575,10.0314,10.0488,251800.0
2011-01-20 15:00:00,11.55,11.58,11.54,11.56,220300.0,10.0488,10.0749,10.0401,10.0575,220300.0
2011-01-20 15:05:00,11.56,11.56,11.55,11.56,96400.0,10.0575,10.0575,10.0488,10.0575,96400.0
2011-01-20 15:10:00,11.55,11.56,11.53,11.55,232900.0,10.0488,10.0575,10.0314,10.0488,232900.0
2011-01-20 15:15:00,11.55,11.56,11.54,11.55,206700.0,10.0488,10.0575,10.0401,10.0488,206700.0
2011-01-20 15:20:00,11.54,11.55,11.53,11.53,204800.0,10.0401,10.0488,10.0314,10.0314,204800.0
2011-01-20 15:25:00,11.53,11.55,11.52,11.54,205100.0,10.0314,10.0488,10.0227,10.0401,205100.0
2011-01-20 15:30:00,11.54,11.54,11.53,11.53,169400.0,10.0401,10.0401,10.0314,10.0314,169400.0
2011-01-20 15:35:00,11.53,11.58,11.53,11.57,431100.0,10.0314,10.0749,10.0314,10.0662,431100.0
2011-01-20 15:40:00,11.56,11.6,11.55,11.59,364900.0,10.0575,10.0923,10.0488,10.0836,364900.0
2011-01-20 15:45:00,11.59,11.6,11.57,11.6,556800.0,10.0836,10.0923,10.0662,10.0923,556800.0
2011-01-20 15:50:00,11.6,11.61,11.58,11.6,433300.0,10.0923,10.101,10.0749,10.0923,433300.0
2011-01-20 15:55:00,11.6,11.61,11.59,11.6,1057100.0,10.0923,10.101,10.0836,10.0923,1057100.0
2011-01-21 09:30:00,11.73,11.78,11.7,11.75,379300.0,10.2054,10.2489,10.1793,10.2228,379300.0
2011-01-21 09:35:00,11.75,11.75,11.63,11.66,360900.0,10.2228,10.2228,10.1184,10.1445,360900.0
2011-01-21 09:40:00,11.65,11.71,11.64,11.64,281400.0,10.1358,10.188,10.1271,10.1271,281400.0
2011-01-21 09:45:00,11.65,11.65,11.61,11.61,157200.0,10.1358,10.1358,10.101,10.101,157200.0
2011-01-21 09:50:00,11.61,11.64,11.59,11.6,318200.0,10.101,10.1271,10.0836,10.0923,318200.0
2011-01-21 09:55:00,11.6,11.66,11.6,11.66,251200.0,10.0923,10.1445,10.0923,10.1445,251200.0
2011-01-21 10:00:00,11.66,11.67,11.56,11.56,244100.0,10.1445,10.1532,10.0575,10.0575,244100.0
2011-01-21 10:05:00,11.55,11.61,11.54,11.56,188500.0,10.0488,10.101,10.0401,10.0575,188500.0
2011-01-21 10:10:00,11.55,11.57,11.54,11.56,210200.0,10.0488,10.0662,10.0401,10.0575,210200.0
2011-01-21 10:15:00,11.55,11.55,11.51,11.52,308500.0,10.0488,10.0488,10.014,10.0227,308500.0
2011-01-21 10:20:00,11.52,11.52,11.49,11.51,156700.0,10.0227,10.0227,9.9966,10.014,156700.0
2011-01-21 10:25:00,11.51,11.54,11.49,11.5,191600.0,10.014,10.0401,9.9966,10.0053,191600.0
2011-01-21 10:30:00,11.5,11.53,11.49,11.51,298300.0,10.0053,10.0314,9.9966,10.014,298300.0
2011-01-21 10:35:00,11.51,11.54,11.48,11.52,291600.0,10.014,10.0401,9.9879,10.0227,291600.0
2011-01-21 10:40:00,11.52,11.53,11.51,11.52,204000.0,10.0227,10.0314,10.014,10.0227,204000.0
2011-01-21 10:45:00,11.52,11.58,11.51,11.58,124200.0,10.0227,10.0749,10.014,10.0749,124200.0
2011-01-21 10:50:00,11.57,11.64,11.57,11.64,162300.0,10.0662,10.1271,10.0662,10.1271,162300.0
2011-01-21 10:55:00,11.64,11.64,11.55,11.55,152600.0,10.1271,10.1271,10.0488,10.0488,152600.0
2011-01-21 11:00:00,11.55,11.56,11.52,11.53,151300.0,10.0488,10.0575,10.0227,10.0314,151300.0
2011-01-21 11:05:00,11.52,11.54,11.5,11.51,134200.0,10.0227,10.0401,10.0053,10.014,134200.0
2011-01-21 11:10:00,11.51,11.52,11.48,11.51,200100.0,10.014,10.0227,9.9879,10.014,200100.0
2011-01-21 11:15:00,11.5,11.5,11.48,11.48,95700.0,10.0053,10.0053,9.9879,9.9879,95700.0
2011-01-21 11:20:00,11.48,11.49,11.47,11.49,127700.0,9.9879,9.9966,9.9792,9.9966,127700.0
2011-01-21 11:25:00,11.48,11.51,11.48,11.51,55000.0,9.9879,10.014,9.9879,10.014,55000.0
2011-01-21 11:30:00,11.51,11.52,11.5,11.51,57400.0,10.014,10.0227,10.0053,10.014,57400.0
2011-01-21 11:35:00,11.51,11.52,11.45,11.46,500200.0,10.014,10.0227,9.9618,9.9705,500200.0
2011-01-21 11:40:00,11.47,11.48,11.45,11.47,79100.0,9.9792,9.9879,9.9618,9.9792,79100.0
2011-01-21 11:45:00,11.47,11.48,11.43,11.44,320000.0,9.9792,9.9879,9.9444,9.9531,320000.0
2011-01-21 11:50:00,11.43,11.45,11.43,11.43,104900.0,9.9444,9.9618,9.9444,9.9444,104900.0
2011-01-21 11:55:00,11.43,11.49,11.43,11.49,99400.0,9.9444,9.9966,9.9444,9.9966,99400.0
2011-01-21 12:00:00,11.49,11.5,11.47,11.48,44600.0,9.9966,10.0053,9.9792,9.9879,44600.0
2011-01-21 12:05:00,11.47,11.48,11.47,11.48,48500.0,9.9792,9.9879,9.9792,9.9879,48500.0
2011-01-21 12:10:00,11.48,11.48,11.45,11.45,107200.0,9.9879,9.9879,9.9618,9.9618,107200.0
2011-01-21 12:15:00,11.45,11.45,11.43,11.44,65100.0,9.9618,9.9618,9.9444,9.9531,65100.0
2011-01-21 12:20:00,11.44,11.44,11.4,11.4,430800.0,9.9531,9.9531,9.9183,9.9183,430800.0
2011-01-21 12:25:00,11.4,11.43,11.39,11.41,264200.0,9.9183,9.9444,9.9096,9.927,264200.0
2011-01-21 12:30:00,11.4,11.48,11.4,11.48,118300.0,9.9183,9.9879,9.9183,9.9879,118300.0
2011-01-21 12:35:00,11.48,11.48,11.44,11.45,77100.0,9.9879,9.9879,9.9531,9.9618,77100.0
2011-01-21 12:40:00,11.45,11.45,11.4,11.4,70500.0,9.9618,9.9618,9.9183,9.9183,70500.0
2011-01-21 12:45:00,11.4,11.44,11.4,11.44,78800.0,9.9183,9.9531,9.9183,9.9531,78800.0
2011-01-21 12:50:00,11.44,11.46,11.41,11.46,43700.0,9.9531,9.9705,9.927,9.9705,43700.0
2011-01-21 12:55:00,11.46,11.51,11.45,11.5,203000.0,9.9705,10.014,9.9618,10.0053,203000.0
2011-01-21 13:00:00,11.5,11.51,11.48,11.49,287900.0,10.0053,10.014,9.9879,9.9966,287900.0
2011-01-21 13:05:00,11.49,11.52,11.48,11.52,370400.0,9.9966,10.0227,9.9879,10.0227,370400.0
2011-01-21 13:10:00,11.52,11.53,11.51,11.51,405400.0,10.0227,10.0314,10.014,10.014,405400.0
2011-01-21 13:15:00,11.51,11.54,11.5,11.54,232700.0,10.014,10.0401,10.0053,10.0401,232700.0
2011-01-21 13:20:00,11.53,11.53,11.49,11.53,171200.0,10.0314,10.0314,9.9966,10.0314,171200.0
2011-01-21 13:25:00,11.52,11.53,11.51,11.51,75200.0,10.0227,10.0314,10.014,10.014,75200.0
2011-01-21 13:30:00,11.51,11.53,11.51,11.52,100900.0,10.014,10.0314,10.014,10.0227,100900.0
2011-01-21 13:35:00,11.53,11.54,11.51,11.51,195300.0,10.0314,10.0401,10.014,10.014,195300.0
2011-01-21 13:40:00,11.51,11.53,11.5,11.53,156400.0,10.014,10.0314,10.0053,10.0314,156400.0
2011-01-21 13:45:00,11.53,11.53,11.52,11.53,79600.0,10.0314,10.0314,10.0227,10.0314,79600.0
2011-01-21 13:50:00,11.53,11.55,11.52,11.54,193600.0,10.0314,10.0488,10.0227,10.0401,193600.0
2011-01-21 13:55:00,11.54,11.55,11.53,11.54,106400.0,10.0401,10.0488,10.0314,10.0401,106400.0
2011-01-21 14:00:00,11.55,11.55,11.5,11.51,65200.0,10.0488,10.0488,10.0053,10.014,65200.0
2011-01-21 14:05:00,11.52,11.52,11.51,11.52,13100.0,10.0227,10.0227,10.014,10.0227,13100.0
2011-01-21 14:10:00,11.52,11.55,11.51,11.54,98200.0,10.0227,10.0488,10.014,10.0401,98200.0
2011-01-21 14:15:00,11.55,11.55,11.54,11.54,137900.0,10.0488,10.0488,10.0401,10.0401,137900.0
2011-01-21 14:20:00,11.54,11.55,11.54,11.55,74300.0,10.0401,10.0488,10.0401,10.0488,74300.0
2011-01-21 14:25:00,11.55,11.55,11.54,11.54,32800.0,10.0488,10.0488,10.0401,10.0401,32800.0
2011-01-21 14:30:00,11.54,11.55,11.52,11.55,95800.0,10.0401,10.0488,10.0227,10.0488,95800.0
2011-01-21 14:35:00,11.55,11.56,11.53,11.54,140200.0,10.0488,10.0575,10.0314,10.0401,140200.0
2011-01-21 14:40:00,11.53,11.55,11.53,11.55,89000.0,10.0314,10.0488,10.0314,10.0488,89000.0
2011-01-21 14:45:00,11.55,11.56,11.51,11.54,336400.0,10.0488,10.0575,10.014,10.0401,336400.0
2011-01-21 14:50:00,11.54,11.54,11.53,11.54,35500.0,10.0401,10.0401,10.0314,10.0401,35500.0
2011-01-21 14:55:00,11.54,11.56,11.53,11.54,217500.0,10.0401,10.0575,10.0314,10.0401,217500.0
2011-01-21 15:00:00,11.54,11.56,11.54,11.56,215000.0,10.0401,10.0575,10.0401,10.0575,215000.0
2011-01-21 15:05:00,11.56,11.57,11.53,11.55,223100.0,10.0575,10.0662,10.0314,10.0488,223100.0
2011-01-21 15:10:00,11.55,11.56,11.54,11.54,199100.0,10.0488,10.0575,10.0401,10.0401,199100.0
2011-01-21 15:15:00,11.54,11.56,11.53,11.54,207800.0,10.0401,10.0575,10.0314,10.0401,207800.0
2011-01-21 15:20:00,11.54,11.57,11.54,11.56,394600.0,10.0401,10.0662,10.0401,10.0575,394600.0
2011-01-21 15:25:00,11.56,11.57,11.55,11.56,202300.0,10.0575,10.0662,10.0488,10.0575,202300.0
2011-01-21 15:30:00,11.56,11.57,11.55,11.55,448900.0,10.0575,10.0662,10.0488,10.0488,448900.0
2011-01-21 15:35:00,11.55,11.56,11.52,11.53,194800.0,10.0488,10.0575,10.0227,10.0314,194800.0
2011-01-21 15:40:00,11.53,11.56,11.52,11.56,226800.0,10.0314,10.0575,10.0227,10.0575,226800.0
2011-01-21 15:45:00,11.55,11.56,11.53,11.55,238200.0,10.0488,10.0575,10.0314,10.0488,238200.0
2011-01-21 15:50:00,11.55,11.56,11.54,11.55,264800.0,10.0488,10.0575,10.0401,10.0488,264800.0
2011-01-21 15:55:00,11.54,11.56,11.53,11.56,742400.0,10.0401,10.0575,10.0314,10.0575,742400.0
2011-01-24 09:30:00,11.63,11.67,11.61,11.66,281300.0,10.1184,10.1532,10.101,10.1445,281300.0
2011-01-24 09:35:00,11.65,11.67,11.63,11.63,149300.0,10.1358,10.1532,10.1184,10.1184,149300.0
2011-01-24 09:40:00,11.63,11.66,11.61,11.65,333100.0,10.1184,10.1445,10.101,10.1358,333100.0
2011-01-24 09:45:00,11.64,11.74,11.64,11.69,310400.0,10.1271,10.2141,10.1271,10.1706,310400.0
2011-01-24 09:50:00,11.68,11.69,11.65,11.66,200000.0,10.1619,10.1706,10.1358,10.1445,200000.0
2011-01-24 09:55:00,11.66,11.67,11.65,11.66,160200.0,10.1445,10.1532,10.1358,10.1445,160200.0
2011-01-24 10:00:00,11.66,11.69,11.65,11.65,233300.0,10.1445,10.1706,10.1358,10.1358,233300.0
2011-01-24 10:05:00,11.65,11.66,11.63,11.63,334500.0,10.1358,10.1445,10.1184,10.1184,334500.0
2011-01-24 10:10:00,11.64,11.66,11.63,11.66,222200.0,10.1271,10.1445,10.1184,10.1445,222200.0
2011-01-24 10:15:00,11.66,11.68,11.65,11.68,124000.0,10.1445,10.1619,10.1358,10.1619,124000.0
2011-01-24 10:20:00,11.67,11.71,11.67,11.69,103600.0,10.1532,10.188,10.1532,10.1706,103600.0
2011-01-24 10:25:00,11.69,11.7,11.65,11.66,114300.0,10.1706,10.1793,10.1358,10.1445,114300.0
2011-01-24 10:30:00,11.66,11.66,11.65,11.65,61600.0,10.1445,10.1445,10.1358,10.1358,61600.0
2011-01-24 10:35:00,11.65,11.66,11.64,11.65,143100.0,10.1358,10.1445,10.1271,10.1358,143100.0
2011-01-24 10:40:00,11.66,11.66,11.64,11.65,142600.0,10.1445,10.1445,10.1271,10.1358,142600.0
2011-01-24 10:45:00,11.65,11.68,11.65,11.67,88700.0,10.1358,10.1619,10.1358,10.1532,88700.0
2011-01-24 10:50:00,11.66,11.73,11.66,11.71,120200.0,10.1445,10.2054,10.1445,10.188,120200.0
2011-01-24 10:55:00,11.72,11.73,11.7,11.7,146700.0,10.1967,10.2054,10.1793,10.1793,146700.0
2011-01-24 11:00:00,11.7,11.71,11.69,11.71,75200.0,10.1793,10.188,10.1706,10.188,75200.0
2011-01-24 11:05:00,11.7,11.73,11.7,11.71,297000.0,10.1793,10.2054,10.1793,10.188,297000.0
2011-01-24 11:10:00,11.71,11.74,11.69,11.73,782500.0,10.188,10.2141,10.1706,10.2054,782500.0
2011-01-24 11:15:00,11.73,11.76,11.73,11.73,213100.0,10.2054,10.2315,10.2054,10.2054,213100.0
2011-01-24 11:20:00,11.74,11.76,11.73,11.75,450300.0,10.2141,10.2315,10.2054,10.2228,450300.0
2011-01-24 11:25:00,11.75,11.76,11.73,11.76,206800.0,10.2228,10.2315,10.2054,10.2315,206800.0
2011-01-24 11:30:00,11.75,11.78,11.75,11.77,91700.0,10.2228,10.2489,10.2228,10.2402,91700.0
2011-01-24 11:35:00,11.77,11.77,11.74,11.76,345900.0,10.2402,10.2402,10.2141,10.2315,345900.0
2011-01-24 11:40:00,11.75,11.79,11.74,11.78,103600.0,10.2228,10.2576,10.2141,10.2489,103600.0
2011-01-24 11:45:00,11.78,11.78,11.75,11.76,58000.0,10.2489,10.2489,10.2228,10.2315,58000.0
2011-01-24 11:50:00,11.76,11.77,11.75,11.75,66900.0,10.2315,10.2402,10.2228,10.2228,66900.0
2011-01-24 11:55:00,11.75,11.76,11.74,11.76,64900.0,10.2228,10.2315,10.2141,10.2315,64900.0
2011-01-24 12:00:00,11.76,11.76,11.75,11.76,28000.0,10.2315,10.2315,10.2228,10.2315,28000.0
2011-01-24 12:05:00,11.76,11.77,11.75,11.77,33400.0,10.2315,10.2402,10.2228,10.2402,33400.0
2011-01-24 12:10:00,11.77,11.8,11.76,11.8,120800.0,10.2402,10.2663,10.2315,10.2663,120800.0
2011-01-24 12:15:00,11.8,11.82,11.79,11.79,121300.0,10.2663,10.2837,10.2576,10.2576,121300.0
2011-01-24 12:20:00,11.8,11.83,11.79,11.83,68600.0,10.2663,10.2924,10.2576,10.2924,68600.0
2011-01-24 12:25:00,11.82,11.83,11.81,11.82,125000.0,10.2837,10.2924,10.275,10.2837,125000.0
2011-01-24 12:30:00,11.82,11.85,11.81,11.84,214800.0,10.2837,10.3098,10.275,10.3011,214800.0
2011-01-24 12:35:00,11.85,11.86,11.84,11.86,137100.0,10.3098,10.3185,10.3011,10.3185,137100.0
2011-01-24 12:40:00,11.85,11.86,11.8,11.81,257300.0,10.3098,10.3185,10.2663,10.275,257300.0
2011-01-24 12:45:00,11.81,11.82,11.8,11.82,68400.0,10.275,10.2837,10.2663,10.2837,68400.0
2011-01-24 12:50:00,11.82,11.86,11.81,11.81,219100.0,10.2837,10.3185,10.275,10.275,219100.0
2011-01-24 12:55:00,11.81,11.82,11.8,11.81,37800.0,10.275,10.2837,10.2663,10.275,37800.0
2011-01-24 13:00:00,11.82,11.84,11.81,11.84,66400.0,10.2837,10.3011,10.275,10.3011,66400.0
2011-01-24 13:05:00,11.84,11.85,11.82,11.82,90400.0,10.3011,10.3098,10.2837,10.2837,90400.0
2011-01-24 13:10:00,11.82,11.83,11.81,11.82,59400.0,10.2837,10.2924,10.275,10.2837,59400.0
2011-01-24 13:15:00,11.82,11.83,11.81,11.81,67400.0,10.2837,10.2924,10.275,10.275,67400.0
2011-01-24 13:20:00,11.81,11.84,11.81,11.83,98100.0,10.275,10.3011,10.275,10.2924,98100.0
2011-01-24 13:25:00,11.83,11.83,11.82,11.83,55200.0,10.2924,10.2924,10.2837,10.2924,55200.0
2011-01-24 13:30:00,11.83,11.85,11.81,11.84,284600.0,10.2924,10.3098,10.275,10.3011,284600.0
2011-01-24 13:35:00,11.84,11.84,11.83,11.83,26400.0,10.3011,10.3011,10.2924,10.2924,26400.0
2011-01-24 13:40:00,11.83,11.84,11.83,11.84,11700.0,10.2924,10.3011,10.2924,10.3011,11700.0
2011-01-24 13:45:00,11.83,11.87,11.83,11.86,101000.0,10.2924,10.3272,10.2924,10.3185,101000.0
2011-01-24 13:50:00,11.85,11.85,11.83,11.84,78300.0,10.3098,10.3098,10.2924,10.3011,78300.0
2011-01-24 13:55:00,11.83,11.84,11.81,11.82,32100.0,10.2924,10.3011,10.275,10.2837,32100.0
2011-01-24 14:00:00,11.82,11.82,11.81,11.82,24100.0,10.2837,10.2837,10.275,10.2837,24100.0
2011-01-24 14:05:00,11.82,11.83,11.8,11.83,115300.0,10.2837,10.2924,10.2663,10.2924,115300.0
2011-01-24 14:10:00,11.83,11.83,11.81,11.82,98300.0,10.2924,10.2924,10.275,10.2837,98300.0
2011-01-24 14:15:00,11.83,11.86,11.82,11.85,554500.0,10.2924,10.3185,10.2837,10.3098,554500.0
2011-01-24 14:20:00,11.85,11.89,11.83,11.87,213500.0,10.3098,10.3446,10.2924,10.3272,213500.0
2011-01-24 14:25:00,11.87,11.91,11.87,11.9,159900.0,10.3272,10.362,10.3272,10.3533,159900.0
2011-01-24 14:30:00,11.89,11.9,11.88,11.88,109700.0,10.3446,10.3533,10.3359,10.3359,109700.0
2011-01-24 14:35:00,11.88,11.89,11.87,11.89,143400.0,10.3359,10.3446,10.3272,10.3446,143400.0
2011-01-24 14:40:00,11.89,12.03,11.88,12.02,996800.0,10.3446,10.4664,10.3359,10.4577,996800.0
2011-01-24 14:45:00,12.02,12.02,11.92,11.96,407200.0,10.4577,10.4577,10.3707,10.4055,407200.0
2011-01-24 14:50:00,11.95,12.02,11.95,12.0,523800.0,10.3968,10.4577,10.3968,10.4403,523800.0
2011-01-24 14:55:00,12.0,12.01,11.96,12.0,259500.0,10.4403,10.449,10.4055,10.4403,259500.0
2011-01-24 15:00:00,12.0,12.0,11.96,11.97,320900.0,10.4403,10.4403,10.4055,10.4142,320900.0
2011-01-24 15:05:00,11.96,11.99,11.95,11.98,203200.0,10.4055,10.4316,10.3968,10.4229,203200.0
2011-01-24 15:10:00,11.97,12.0,11.97,11.97,460600.0,10.4142,10.4403,10.4142,10.4142,460600.0
2011-01-24 15:15:00,11.98,11.98,11.9,11.92,185300.0,10.4229,10.4229,10.3533,10.3707,185300.0
2011-01-24 15:20:00,11.92,11.96,11.91,11.95,412400.0,10.3707,10.4055,10.362,10.3968,412400.0
2011-01-24 15:25:00,11.95,11.96,11.94,11.96,140900.0,10.3968,10.4055,10.3881,10.4055,140900.0
2011-01-24 15:30:00,11.95,11.96,11.93,11.94,238700.0,10.3968,10.4055,10.3794,10.3881,238700.0
2011-01-24 15:35:00,11.93,12.01,11.93,12.01,444600.0,10.3794,10.449,10.3794,10.449,444600.0
2011-01-24 15:40:00,12.0,12.02,11.96,12.02,335300.0,10.4403,10.4577,10.4055,10.4577,335300.0
2011-01-24 15:45:00,12.02,12.07,12.01,12.06,1378500.0,10.4577,10.5012,10.449,10.4925,1378500.0
2011-01-24 15:50:00,12.05,12.06,11.98,12.01,992000.0,10.4838,10.4925,10.4229,10.449,992000.0
2011-01-24 15:55:00,12.01,12.05,11.99,12.02,1277700.0,10.449,10.4838,10.4316,10.4577,1277700.0
2011-01-25 09:30:00,11.94,12.02,11.93,11.95,470700.0,10.3881,10.4577,10.3794,10.3968,470700.0
2011-01-25 09:35:00,11.95,11.96,11.9,11.94,203100.0,10.3968,10.4055,10.3533,10.3881,203100.0
2011-01-25 09:40:00,11.93,11.98,11.87,11.97,309500.0,10.3794,10.4229,10.3272,10.4142,309500.0
2011-01-25 09:45:00,11.98,11.98,11.88,11.9,171600.0,10.4229,10.4229,10.3359,10.3533,171600.0
2011-01-25 09:50:00,11.9,11.94,11.88,11.88,227600.0,10.3533,10.3881,10.3359,10.3359,227600.0
2011-01-25 09:55:00,11.88,11.92,11.85,11.86,479800.0,10.3359,10.3707,10.3098,10.3185,479800.0
2011-01-25 10:00:00,11.86,11.89,11.8,11.8,389600.0,10.3185,10.3446,10.2663,10.2663,389600.0
2011-01-25 10:05:00,11.8,11.81,11.75,11.81,328800.0,10.2663,10.275,10.2228,10.275,328800.0
2011-01-25 10:10:00,11.81,11.89,11.8,11.85,261500.0,10.275,10.3446,10.2663,10.3098,261500.0
2011-01-25 10:15:00,11.85,11.86,11.79,11.79,199300.0,10.3098,10.3185,10.2576,10.2576,199300.0
2011-01-25 10:20:00,11.79,11.8,11.75,11.76,298200.0,10.2576,10.2663,10.2228,10.2315,298200.0
2011-01-25 10:25:00,11.75,11.78,11.75,11.77,181300.0,10.2228,10.2489,10.2228,10.2402,181300.0
2011-01-25 10:30:00,11.78,11.8,11.77,11.8,132700.0,10.2489,10.2663,10.2402,10.2663,132700.0
2011-01-25 10:35:00,11.8,11.82,11.76,11.77,212400.0,10.2663,10.2837,10.2315,10.2402,212400.0
2011-01-25 10:40:00,11.77,11.78,11.76,11.76,137500.0,10.2402,10.2489,10.2315,10.2315,137500.0
2011-01-25 10:45:00,11.77,11.77,11.73,11.74,802700.0,10.2402,10.2402,10.2054,10.2141,802700.0
2011-01-25 10:50:00,11.75,11.76,11.73,11.73,282900.0,10.2228,10.2315,10.2054,10.2054,282900.0
2011-01-25 10:55:00,11.73,11.77,11.72,11.75,356400.0,10.2054,10.2402,10.1967,10.2228,356400.0
2011-01-25 11:00:00,11.75,11.75,11.72,11.73,109400.0,10.2228,10.2228,10.1967,10.2054,109400.0
2011-01-25 11:05:00,11.73,11.76,11.71,11.75,296300.0,10.2054,10.2315,10.188,10.2228,296300.0
2011-01-25 11:10:00,11.75,11.75,11.72,11.75,521900.0,10.2228,10.2228,10.1967,10.2228,521900.0
2011-01-25 11:15:00,11.75,11.76,11.71,11.73,177700.0,10.2228,10.2315,10.188,10.2054,177700.0
2011-01-25 11:20:00,11.73,11.73,11.69,11.69,173800.0,10.2054,10.2054,10.1706,10.1706,173800.0
2011-01-25 11:25:00,11.69,11.72,11.67,11.67,182900.0,10.1706,10.1967,10.1532,10.1532,182900.0
2011-01-25 11:30:00,11.67,11.68,11.59,11.59,431300.0,10.1532,10.1619,10.0836,10.0836,431300.0
2011-01-25 11:35:00,11.59,11.6,11.57,11.6,338200.0,10.0836,10.0923,10.0662,10.0923,338200.0
2011-01-25 11:40:00,11.6,11.6,11.57,11.58,154900.0,10.0923,10.0923,10.0662,10.0749,154900.0
2011-01-25 11:45:00,11.59,11.59,11.58,11.58,35800.0,10.0836,10.0836,10.0749,10.0749,35800.0
2011-01-25 11:50:00,11.58,11.62,11.57,11.6,176100.0,10.0749,10.1097,10.0662,10.0923,176100.0
2011-01-25 11:55:00,11.6,11.61,11.58,11.58,71200.0,10.0923,10.101,10.0749,10.0749,71200.0
2011-01-25 12:00:00,11.59,11.6,11.55,11.6,493200.0,10.0836,10.0923,10.0488,10.0923,493200.0
2011-01-25 12:05:00,11.59,11.6,11.54,11.58,127700.0,10.0836,10.0923,10.0401,10.0749,127700.0
2011-01-25 12:10:00,11.58,11.64,11.58,11.64,292500.0,10.0749,10.1271,10.0749,10.1271,292500.0
2011-01-25 12:15:00,11.64,11.67,11.62,11.62,176000.0,10.1271,10.1532,10.1097,10.1097,176000.0
2011-01-25 12:20:00,11.62,11.64,11.61,11.63,244100.0,10.1097,10.1271,10.101,10.1184,244100.0
2011-01-25 12:25:00,11.63,11.63,11.61,11.61,300100.0,10.1184,10.1184,10.101,10.101,300100.0
2011-01-25 12:30:00,11.62,11.63,11.61,11.62,296700.0,10.1097,10.1184,10.101,10.1097,296700.0
2011-01-25 12:35:00,11.61,11.63,11.58,11.63,108900.0,10.101,10.1184,10.0749,10.1184,108900.0
2011-01-25 12:40:00,11.62,11.63,11.62,11.63,7200.0,10.1097,10.1184,10.1097,10.1184,7200.0
2011-01-25 12:45:00,11.62,11.64,11.62,11.64,83700.0,10.1097,10.1271,10.1097,10.1271,83700.0
2011-01-25 12:50:00,11.64,11.72,11.63,11.71,524500.0,10.1271,10.1967,10.1184,10.188,524500.0
2011-01-25 12:55:00,11.71,11.71,11.65,11.66,134900.0,10.188,10.188,10.1358,10.1445,134900.0
2011-01-25 13:00:00,11.65,11.66,11.65,11.65,47900.0,10.1358,10.1445,10.1358,10.1358,47900.0
2011-01-25 13:05:00,11.65,11.66,11.63,11.63,134200.0,10.1358,10.1445,10.1184,10.1184,134200.0
2011-01-25 13:10:00,11.63,11.66,11.61,11.66,144500.0,10.1184,10.1445,10.101,10.1445,144500.0
2011-01-25 13:15:00,11.65,11.66,11.65,11.65,20500.0,10.1358,10.1445,10.1358,10.1358,20500.0
2011-01-25 13:20:00,11.66,11.66,11.62,11.62,49400.0,10.1445,10.1445,10.1097,10.1097,49400.0
2011-01-25 13:25:00,11.62,11.63,11.62,11.62,27600.0,10.1097,10.1184,10.1097,10.1097,27600.0
2011-01-25 13:30:00,11.62,11.63,11.6,11.6,82400.0,10.1097,10.1184,10.0923,10.0923,82400.0
2011-01-25 13:35:00,11.6,11.62,11.6,11.62,95800.0,10.0923,10.1097,10.0923,10.1097,95800.0
2011-01-25 13:40:00,11.61,11.63,11.61,11.62,131200.0,10.101,10.1184,10.101,10.1097,131200.0
2011-01-25 13:45:00,11.61,11.62,11.61,11.62,32700.0,10.101,10.1097,10.101,10.1097,32700.0
2011-01-25 13:50:00,11.61,11.62,11.58,11.59,134300.0,10.101,10.1097,10.0749,10.0836,134300.0
2011-01-25 13:55:00,11.6,11.61,11.59,11.61,38800.0,10.0923,10.101,10.0836,10.101,38800.0
2011-01-25 14:00:00,11.6,11.62,11.59,11.61,120800.0,10.0923,10.1097,10.0836,10.101,120800.0
2011-01-25 14:05:00,11.6,11.61,11.55,11.55,256600.0,10.0923,10.101,10.0488,10.0488,256600.0
2011-01-25 14:10:00,11.55,11.56,11.55,11.56,81100.0,10.0488,10.0575,10.0488,10.0575,81100.0
2011-01-25 14:15:00,11.56,11.57,11.55,11.57,83700.0,10.0575,10.0662,10.0488,10.0662,83700.0
2011-01-25 14:20:00,11.57,11.59,11.56,11.56,120900.0,10.0662,10.0836,10.0575,10.0575,120900.0
2011-01-25 14:25:00,11.56,11.57,11.49,11.51,232200.0,10.0575,10.0662,9.9966,10.014,232200.0
2011-01-25 14:30:00,11.51,11.53,11.51,11.52,107200.0,10.014,10.0314,10.014,10.0227,107200.0
2011-01-25 14:35:00,11.53,11.54,11.52,11.54,59500.0,10.0314,10.0401,10.0227,10.0401,59500.0
2011-01-25 14:40:00,11.54,11.56,11.53,11.56,68400.0,10.0401,10.0575,10.0314,10.0575,68400.0
2011-01-25 14:45:00,11.56,11.56,11.54,11.54,120500.0,10.0575,10.0575,10.0401,10.0401,120500.0
2011-01-25 14:50:00,11.55,11.55,11.51,11.52,145500.0,10.0488,10.0488,10.014,10.0227,145500.0
2011-01-25 14:55:00,11.52,11.58,11.52,11.57,391800.0,10.0227,10.0749,10.0227,10.0662,391800.0
2011-01-25 15:00:00,11.57,11.61,11.56,11.61,125200.0,10.0662,10.101,10.0575,10.101,125200.0
2011-01-25 15:05:00,11.61,11.61,11.57,11.59,135300.0,10.101,10.101,10.0662,10.0836,135300.0
2011-01-25 15:10:00,11.58,11.61,11.58,11.6,142500.0,10.0749,10.101,10.0749,10.0923,142500.0
2011-01-25 15:15:00,11.6,11.62,11.59,11.62,70600.0,10.0923,10.1097,10.0836,10.1097,70600.0
2011-01-25 15:20:00,11.61,11.66,11.61,11.64,265900.0,10.101,10.1445,10.101,10.1271,265900.0
2011-01-25 15:25:00,11.64,11.64,11.63,11.64,49700.0,10.1271,10.1271,10.1184,10.1271,49700.0
2011-01-25 15:30:00,11.64,11.66,11.63,11.65,511800.0,10.1271,10.1445,10.1184,10.1358,511800.0
2011-01-25 15:35:00,11.65,11.66,11.64,11.64,461100.0,10.1358,10.1445,10.1271,10.1271,461100.0
2011-01-25 15:40:00,11.64,11.65,11.62,11.65,174200.0,10.1271,10.1358,10.1097,10.1358,174200.0
2011-01-25 15:45:00,11.65,11.65,11.63,11.64,320400.0,10.1358,10.1358,10.1184,10.1271,320400.0
2011-01-25 15:50:00,11.64,11.66,11.62,11.66,460500.0,10.1271,10.1445,10.1097,10.1445,460500.0
2011-01-25 15:55:00,11.65,11.66,11.61,11.62,881700.0,10.1358,10.1445,10.101,10.1097,881700.0
2011-01-26 09:30:00,11.8,11.99,11.8,11.85,952000.0,10.2663,10.4316,10.2663,10.3098,952000.0
2011-01-26 09:35:00,11.83,11.94,11.83,11.91,236300.0,10.2924,10.3881,10.2924,10.362,236300.0
2011-01-26 09:40:00,11.91,11.91,11.85,11.89,370000.0,10.362,10.362,10.3098,10.3446,370000.0
2011-01-26 09:45:00,11.89,11.9,11.85,11.85,434400.0,10.3446,10.3533,10.3098,10.3098,434400.0
2011-01-26 09:50:00,11.85,11.86,11.81,11.84,331900.0,10.3098,10.3185,10.275,10.3011,331900.0
2011-01-26 09:55:00,11.85,11.85,11.76,11.77,362100.0,10.3098,10.3098,10.2315,10.2402,362100.0
2011-01-26 10:00:00,11.77,11.77,11.75,11.75,267500.0,10.2402,10.2402,10.2228,10.2228,267500.0
2011-01-26 10:05:00,11.75,11.76,11.75,11.76,198500.0,10.2228,10.2315,10.2228,10.2315,198500.0
2011-01-26 10:10:00,11.75,11.78,11.73,11.78,259200.0,10.2228,10.2489,10.2054,10.2489,259200.0
2011-01-26 10:15:00,11.78,11.79,11.77,11.79,195600.0,10.2489,10.2576,10.2402,10.2576,195600.0
2011-01-26 10:20:00,11.78,11.81,11.77,11.81,528000.0,10.2489,10.275,10.2402,10.275,528000.0
2011-01-26 10:25:00,11.81,11.81,11.76,11.77,437900.0,10.275,10.275,10.2315,10.2402,437900.0
2011-01-26 10:30:00,11.77,11.85,11.76,11.85,265900.0,10.2402,10.3098,10.2315,10.3098,265900.0
2011-01-26 10:35:00,11.85,11.86,11.82,11.84,186200.0,10.3098,10.3185,10.2837,10.3011,186200.0
2011-01-26 10:40:00,11.84,11.85,11.8,11.84,482900.0,10.3011,10.3098,10.2663,10.3011,482900.0
2011-01-26 10:45:00,11.84,11.86,11.83,11.85,744500.0,10.3011,10.3185,10.2924,10.3098,744500.0
2011-01-26 10:50:00,11.85,11.93,11.84,11.89,432000.0,10.3098,10.3794,10.3011,10.3446,432000.0
2011-01-26 10:55:00,11.88,11.92,11.87,11.89,810100.0,10.3359,10.3707,10.3272,10.3446,810100.0
2011-01-26 11:00:00,11.89,11.97,11.87,11.95,779200.0,10.3446,10.4142,10.3272,10.3968,779200.0
2011-01-26 11:05:00,11.94,11.95,11.85,11.85,459100.0,10.3881,10.3968,10.3098,10.3098,459100.0
2011-01-26 11:10:00,11.85,11.92,11.84,11.92,516100.0,10.3098,10.3707,10.3011,10.3707,516100.0
2011-01-26 11:15:00,11.91,11.92,11.88,11.89,187700.0,10.362,10.3707,10.3359,10.3446,187700.0
2011-01-26 11:20:00,11.89,11.92,11.89,11.91,384700.0,10.3446,10.3707,10.3446,10.362,384700.0
2011-01-26 11:25:00,11.92,11.93,11.87,11.88,311900.0,10.3707,10.3794,10.3272,10.3359,311900.0
2011-01-26 11:30:00,11.88,11.9,11.87,11.88,116200.0,10.3359,10.3533,10.3272,10.3359,116200.0
2011-01-26 11:35:00,11.87,11.9,11.86,11.86,129700.0,10.3272,10.3533,10.3185,10.3185,129700.0
2011-01-26 11:40:00,11.86,11.89,11.86,11.86,91200.0,10.3185,10.3446,10.3185,10.3185,91200.0
2011-01-26 11:45:00,11.87,11.87,11.86,11.87,36400.0,10.3272,10.3272,10.3185,10.3272,36400.0
2011-01-26 11:50:00,11.86,11.87,11.83,11.85,259000.0,10.3185,10.3272,10.2924,10.3098,259000.0
2011-01-26 11:55:00,11.85,11.89,11.84,11.87,477400.0,10.3098,10.3446,10.3011,10.3272,477400.0
2011-01-26 12:00:00,11.88,11.88,11.86,11.86,289500.0,10.3359,10.3359,10.3185,10.3185,289500.0
2011-01-26 12:05:00,11.86,11.87,11.86,11.86,117500.0,10.3185,10.3272,10.3185,10.3185,117500.0
2011-01-26 12:10:00,11.86,11.88,11.86,11.87,215700.0,10.3185,10.3359,10.3185,10.3272,215700.0
2011-01-26 12:15:00,11.87,11.87,11.85,11.86,300000.0,10.3272,10.3272,10.3098,10.3185,300000.0
2011-01-26 12:20:00,11.86,11.88,11.85,11.87,230600.0,10.3185,10.3359,10.3098,10.3272,230600.0
2011-01-26 12:25:00,11.87,11.88,11.83,11.84,128100.0,10.3272,10.3359,10.2924,10.3011,128100.0
2011-01-26 12:30:00,11.85,11.88,11.84,11.88,173100.0,10.3098,10.3359,10.3011,10.3359,173100.0
2011-01-26 12:35:00,11.88,11.88,11.87,11.88,78100.0,10.3359,10.3359,10.3272,10.3359,78100.0
2011-01-26 12:40:00,11.87,11.88,11.86,11.86,45600.0,10.3272,10.3359,10.3185,10.3185,45600.0
2011-01-26 12:45:00,11.86,11.87,11.83,11.83,53100.0,10.3185,10.3272,10.2924,10.2924,53100.0
2011-01-26 12:50:00,11.84,11.84,11.8,11.84,104200.0,10.3011,10.3011,10.2663,10.3011,104200.0
2011-01-26 12:55:00,11.83,11.88,11.81,11.87,297000.0,10.2924,10.3359,10.275,10.3272,297000.0
2011-01-26 13:00:00,11.87,11.88,11.86,11.87,450000.0,10.3272,10.3359,10.3185,10.3272,450000.0
2011-01-26 13:05:00,11.86,11.87,11.85,11.86,87600.0,10.3185,10.3272,10.3098,10.3185,87600.0
2011-01-26 13:10:00,11.86,11.91,11.86,11.9,353900.0,10.3185,10.362,10.3185,10.3533,353900.0
2011-01-26 13:15:00,11.91,11.94,11.9,11.93,767900.0,10.362,10.3881,10.3533,10.3794,767900.0
2011-01-26 13:20:00,11.93,11.96,11.91,11.95,956900.0,10.3794,10.4055,10.362,10.3968,956900.0
2011-01-26 13:25:00,11.95,11.96,11.91,11.91,97100.0,10.3968,10.4055,10.362,10.362,97100.0
2011-01-26 13:30:00,11.92,11.93,11.9,11.92,98800.0,10.3707,10.3794,10.3533,10.3707,98800.0
2011-01-26 13:35:00,11.92,11.93,11.9,11.92,193300.0,10.3707,10.3794,10.3533,10.3707,193300.0
2011-01-26 13:40:00,11.92,11.93,11.91,11.92,144000.0,10.3707,10.3794,10.362,10.3707,144000.0
2011-01-26 13:45:00,11.93,11.93,11.91,11.92,24300.0,10.3794,10.3794,10.362,10.3707,24300.0
2011-01-26 13:50:00,11.92,11.93,11.91,11.92,79000.0,10.3707,10.3794,10.362,10.3707,79000.0
2011-01-26 13:55:00,11.92,11.94,11.91,11.91,201000.0,10.3707,10.3881,10.362,10.362,201000.0
2011-01-26 14:00:00,11.91,11.93,11.91,11.91,163000.0,10.362,10.3794,10.362,10.362,163000.0
2011-01-26 14:05:00,11.92,11.93,11.91,11.92,140500.0,10.3707,10.3794,10.362,10.3707,140500.0
2011-01-26 14:10:00,11.93,11.93,11.92,11.93,39100.0,10.3794,10.3794,10.3707,10.3794,39100.0
2011-01-26 14:15:00,11.92,11.93,11.91,11.91,122700.0,10.3707,10.3794,10.362,10.362,122700.0
2011-01-26 14:20:00,11.92,11.93,11.91,11.92,123400.0,10.3707,10.3794,10.362,10.3707,123400.0
2011-01-26 14:25:00,11.93,11.93,11.87,11.9,198800.0,10.3794,10.3794,10.3272,10.3533,198800.0
2011-01-26 14:30:00,11.9,11.92,11.89,11.92,141600.0,10.3533,10.3707,10.3446,10.3707,141600.0
2011-01-26 14:35:00,11.92,11.93,11.9,11.91,186100.0,10.3707,10.3794,10.3533,10.362,186100.0
2011-01-26 14:40:00,11.91,11.95,11.9,11.94,216100.0,10.362,10.3968,10.3533,10.3881,216100.0
2011-01-26 14:45:00,11.94,11.95,11.9,11.91,213000.0,10.3881,10.3968,10.3533,10.362,213000.0
2011-01-26 14:50:00,11.91,11.92,11.9,11.92,157200.0,10.362,10.3707,10.3533,10.3707,157200.0
2011-01-26 14:55:00,11.92,11.95,11.9,11.94,277100.0,10.3707,10.3968,10.3533,10.3881,277100.0
2011-01-26 15:00:00,11.95,11.95,11.91,11.92,167900.0,10.3968,10.3968,10.362,10.3707,167900.0
2011-01-26 15:05:00,11.92,11.96,11.91,11.94,481900.0,10.3707,10.4055,10.362,10.3881,481900.0
2011-01-26 15:10:00,11.94,12.01,11.94,12.0,577100.0,10.3881,10.449,10.3881,10.4403,577100.0
2011-01-26 15:15:00,12.0,12.01,11.94,11.94,264000.0,10.4403,10.449,10.3881,10.3881,264000.0
2011-01-26 15:20:00,11.95,11.95,11.9,11.93,383100.0,10.3968,10.3968,10.3533,10.3794,383100.0
2011-01-26 15:25:00,11.93,11.94,11.9,11.93,261600.0,10.3794,10.3881,10.3533,10.3794,261600.0
2011-01-26 15:30:00,11.94,11.94,11.89,11.92,328000.0,10.3881,10.3881,10.3446,10.3707,328000.0
2011-01-26 15:35:00,11.91,11.95,11.91,11.94,290100.0,10.362,10.3968,10.362,10.3881,290100.0
2011-01-26 15:40:00,11.94,11.96,11.94,11.95,265400.0,10.3881,10.4055,10.3881,10.3968,265400.0
2011-01-26 15:45:00,11.95,11.98,11.94,11.98,365200.0,10.3968,10.4229,10.3881,10.4229,365200.0
2011-01-26 15:50:00,11.97,11.98,11.94,11.98,712600.0,10.4142,10.4229,10.3881,10.4229,712600.0
2011-01-26 15:55:00,11.97,11.98,11.95,11.98,844500.0,10.4142,10.4229,10.3968,10.4229,844500.0
2011-01-27 09:30:00,11.95,12.0,11.94,11.94,128600.0,10.3968,10.4403,10.3881,10.3881,128600.0
2011-01-27 09:35:00,11.95,12.05,11.9,12.02,217800.0,10.3968,10.4838,10.3533,10.4577,217800.0
2011-01-27 09:40:00,12.02,12.09,12.0,12.03,506100.0,10.4577,10.5186,10.4403,10.4664,506100.0
2011-01-27 09:45:00,12.03,12.1,12.0,12.09,285100.0,10.4664,10.5273,10.4403,10.5186,285100.0
2011-01-27 09:50:00,12.08,12.12,12.08,12.1,237700.0,10.5099,10.5447,10.5099,10.5273,237700.0
2011-01-27 09:55:00,12.11,12.12,12.07,12.08,181300.0,10.536,10.5447,10.5012,10.5099,181300.0
2011-01-27 10:00:00,12.07,12.13,12.06,12.06,148000.0,10.5012,10.5534,10.4925,10.4925,148000.0
2011-01-27 10:05:00,12.06,12.1,12.03,12.05,351400.0,10.4925,10.5273,10.4664,10.4838,351400.0
2011-01-27 10:10:00,12.05,12.06,12.03,12.05,725300.0,10.4838,10.4925,10.4664,10.4838,725300.0
2011-01-27 10:15:00,12.04,12.06,12.03,12.06,549500.0,10.4751,10.4925,10.4664,10.4925,549500.0
2011-01-27 10:20:00,12.05,12.07,12.05,12.07,416500.0,10.4838,10.5012,10.4838,10.5012,416500.0
2011-01-27 10:25:00,12.07,12.08,12.05,12.06,315000.0,10.5012,10.5099,10.4838,10.4925,315000.0
2011-01-27 10:30:00,12.05,12.07,12.04,12.04,332900.0,10.4838,10.5012,10.4751,10.4751,332900.0
2011-01-27 10:35:00,12.04,12.04,12.01,12.01,55700.0,10.4751,10.4751,10.449,10.449,55700.0
2011-01-27 10:40:00,12.01,12.06,12.0,12.05,139600.0,10.449,10.4925,10.4403,10.4838,139600.0
2011-01-27 10:45:00,12.06,12.06,12.05,12.05,67500.0,10.4925,10.4925,10.4838,10.4838,67500.0
2011-01-27 10:50:00,12.05,12.06,12.04,12.05,76900.0,10.4838,10.4925,10.4751,10.4838,76900.0
2011-01-27 10:55:00,12.04,12.06,12.04,12.05,219300.0,10.4751,10.4925,10.4751,10.4838,219300.0
2011-01-27 11:00:00,12.05,12.06,12.04,12.06,101600.0,10.4838,10.4925,10.4751,10.4925,101600.0
2011-01-27 11:05:00,12.05,12.06,12.04,12.05,85200.0,10.4838,10.4925,10.4751,10.4838,85200.0
2011-01-27 11:10:00,12.05,12.06,12.04,12.04,115100.0,10.4838,10.4925,10.4751,10.4751,115100.0
2011-01-27 11:15:00,12.05,12.06,12.03,12.04,131300.0,10.4838,10.4925,10.4664,10.4751,131300.0
2011-01-27 11:20:00,12.04,12.07,12.04,12.05,234200.0,10.4751,10.5012,10.4751,10.4838,234200.0
2011-01-27 11:25:00,12.05,12.07,12.03,12.05,94600.0,10.4838,10.5012,10.4664,10.4838,94600.0
2011-01-27 11:30:00,12.06,12.06,12.04,12.04,85400.0,10.4925,10.4925,10.4751,10.4751,85400.0
2011-01-27 11:35:00,12.04,12.04,12.02,12.02,146700.0,10.4751,10.4751,10.4577,10.4577,146700.0
2011-01-27 11:40:00,12.02,12.05,12.02,12.05,184200.0,10.4577,10.4838,10.4577,10.4838,184200.0
2011-01-27 11:45:00,12.05,12.06,12.03,12.03,203100.0,10.4838,10.4925,10.4664,10.4664,203100.0
2011-01-27 11:50:00,12.03,12.04,12.02,12.04,94700.0,10.4664,10.4751,10.4577,10.4751,94700.0
2011-01-27 11:55:00,12.03,12.06,12.03,12.05,91500.0,10.4664,10.4925,10.4664,10.4838,91500.0
2011-01-27 12:00:00,12.05,12.06,12.05,12.05,64400.0,10.4838,10.4925,10.4838,10.4838,64400.0
2011-01-27 12:05:00,12.06,12.08,12.05,12.05,277000.0,10.4925,10.5099,10.4838,10.4838,277000.0
2011-01-27 12:10:00,12.05,12.08,12.05,12.07,95100.0,10.4838,10.5099,10.4838,10.5012,95100.0
2011-01-27 12:15:00,12.07,12.1,12.06,12.07,746300.0,10.5012,10.5273,10.4925,10.5012,746300.0
2011-01-27 12:20:00,12.07,12.22,12.07,12.19,782800.0,10.5012,10.6317,10.5012,10.6056,782800.0
2011-01-27 12:25:00,12.18,12.21,12.13,12.15,542300.0,10.5969,10.623,10.5534,10.5708,542300.0
2011-01-27 12:30:00,12.15,12.21,12.13,12.2,385700.0,10.5708,10.623,10.5534,10.6143,385700.0
2011-01-27 12:35:00,12.2,12.28,12.18,12.25,462800.0,10.6143,10.6839,10.5969,10.6578,462800.0
2011-01-27 12:40:00,12.25,12.26,12.22,12.25,234000.0,10.6578,10.6665,10.6317,10.6578,234000.0
2011-01-27 12:45:00,12.26,12.3,12.24,12.3,291700.0,10.6665,10.7013,10.6491,10.7013,291700.0
2011-01-27 12:50:00,12.3,12.33,12.29,12.33,191700.0,10.7013,10.7274,10.6926,10.7274,191700.0
2011-01-27 12:55:00,12.33,12.34,12.29,12.3,102000.0,10.7274,10.7361,10.6926,10.7013,102000.0
2011-01-27 13:00:00,12.29,12.3,12.24,12.25,91300.0,10.6926,10.7013,10.6491,10.6578,91300.0
2011-01-27 13:05:00,12.26,12.26,12.24,12.24,111100.0,10.6665,10.6665,10.6491,10.6491,111100.0
2011-01-27 13:10:00,12.24,12.27,12.23,12.26,186900.0,10.6491,10.6752,10.6404,10.6665,186900.0
2011-01-27 13:15:00,12.26,12.27,12.25,12.25,70100.0,10.6665,10.6752,10.6578,10.6578,70100.0
2011-01-27 13:20:00,12.25,12.26,12.24,12.24,61900.0,10.6578,10.6665,10.6491,10.6491,61900.0
2011-01-27 13:25:00,12.24,12.25,12.24,12.25,52000.0,10.6491,10.6578,10.6491,10.6578,52000.0
2011-01-27 13:30:00,12.25,12.27,12.24,12.27,88600.0,10.6578,10.6752,10.6491,10.6752,88600.0
2011-01-27 13:35:00,12.26,12.27,12.23,12.24,97000.0,10.6665,10.6752,10.6404,10.6491,97000.0
2011-01-27 13:40:00,12.23,12.27,12.23,12.27,184500.0,10.6404,10.6752,10.6404,10.6752,184500.0
2011-01-27 13:45:00,12.27,12.27,12.24,12.27,115600.0,10.6752,10.6752,10.6491,10.6752,115600.0
2011-01-27 13:50:00,12.26,12.29,12.26,12.27,242400.0,10.6665,10.6926,10.6665,10.6752,242400.0
2011-01-27 13:55:00,12.27,12.3,12.27,12.3,125300.0,10.6752,10.7013,10.6752,10.7013,125300.0
2011-01-27 14:00:00,12.29,12.3,12.25,12.25,56500.0,10.6926,10.7013,10.6578,10.6578,56500.0
2011-01-27 14:05:00,12.25,12.26,12.24,12.26,96400.0,10.6578,10.6665,10.6491,10.6665,96400.0
2011-01-27 14:10:00,12.26,12.32,12.25,12.3,198800.0,10.6665,10.7187,10.6578,10.7013,198800.0
2011-01-27 14:15:00,12.3,12.3,12.25,12.25,163000.0,10.7013,10.7013,10.6578,10.6578,163000.0
2011-01-27 14:20:00,12.26,12.3,12.25,12.29,112500.0,10.6665,10.7013,10.6578,10.6926,112500.0
2011-01-27 14:25:00,12.29,12.3,12.28,12.28,105200.0,10.6926,10.7013,10.6839,10.6839,105200.0
2011-01-27 14:30:00,12.28,12.29,12.24,12.26,140900.0,10.6839,10.6926,10.6491,10.6665,140900.0
2011-01-27 14:35:00,12.27,12.28,12.24,12.24,65800.0,10.6752,10.6839,10.6491,10.6491,65800.0
2011-01-27 14:40:00,12.24,12.29,12.24,12.25,128700.0,10.6491,10.6926,10.6491,10.6578,128700.0
2011-01-27 14:45:00,12.26,12.28,12.25,12.28,180100.0,10.6665,10.6839,10.6578,10.6839,180100.0
2011-01-27 14:50:00,12.28,12.29,12.25,12.27,139300.0,10.6839,10.6926,10.6578,10.6752,139300.0
2011-01-27 14:55:00,12.27,12.31,12.26,12.29,295700.0,10.6752,10.71,10.6665,10.6926,295700.0
2011-01-27 15:00:00,12.29,12.29,12.25,12.27,162200.0,10.6926,10.6926,10.6578,10.6752,162200.0
2011-01-27 15:05:00,12.26,12.28,12.25,12.28,180400.0,10.6665,10.6839,10.6578,10.6839,180400.0
2011-01-27 15:10:00,12.28,12.28,12.25,12.27,151300.0,10.6839,10.6839,10.6578,10.6752,151300.0
2011-01-27 15:15:00,12.27,12.27,12.25,12.26,192300.0,10.6752,10.6752,10.6578,10.6665,192300.0
2011-01-27 15:20:00,12.25,12.26,12.2,12.24,299700.0,10.6578,10.6665,10.6143,10.6491,299700.0
2011-01-27 15:25:00,12.23,12.27,12.23,12.24,324000.0,10.6404,10.6752,10.6404,10.6491,324000.0
2011-01-27 15:30:00,12.25,12.26,12.22,12.23,203100.0,10.6578,10.6665,10.6317,10.6404,203100.0
2011-01-27 15:35:00,12.23,12.28,12.22,12.27,279600.0,10.6404,10.6839,10.6317,10.6752,279600.0
2011-01-27 15:40:00,12.27,12.3,12.25,12.28,300400.0,10.6752,10.7013,10.6578,10.6839,300400.0
2011-01-27 15:45:00,12.28,12.28,12.23,12.25,297300.0,10.6839,10.6839,10.6404,10.6578,297300.0
2011-01-27 15:50:00,12.25,12.29,12.23,12.27,534500.0,10.6578,10.6926,10.6404,10.6752,534500.0
2011-01-27 15:55:00,12.26,12.31,12.23,12.3,948900.0,10.6665,10.71,10.6404,10.7013,948900.0
2011-01-28 09:30:00,12.23,12.29,12.22,12.26,249700.0,10.6404,10.6926,10.6317,10.6665,249700.0
2011-01-28 09:35:00,12.25,12.27,12.23,12.23,498500.0,10.6578,10.6752,10.6404,10.6404,498500.0
2011-01-28 09:40:00,12.23,12.24,12.15,12.15,272300.0,10.6404,10.6491,10.5708,10.5708,272300.0
2011-01-28 09:45:00,12.15,12.21,12.14,12.2,294000.0,10.5708,10.623,10.5621,10.6143,294000.0
2011-01-28 09:50:00,12.19,12.21,12.14,12.15,219200.0,10.6056,10.623,10.5621,10.5708,219200.0
2011-01-28 09:55:00,12.16,12.2,12.14,12.15,262200.0,10.5795,10.6143,10.5621,10.5708,262200.0
2011-01-28 10:00:00,12.15,12.15,12.05,12.06,204800.0,10.5708,10.5708,10.4838,10.4925,204800.0
2011-01-28 10:05:00,12.05,12.11,12.05,12.11,153200.0,10.4838,10.536,10.4838,10.536,153200.0
2011-01-28 10:10:00,12.1,12.12,12.09,12.11,116400.0,10.5273,10.5447,10.5186,10.536,116400.0
2011-01-28 10:15:00,12.11,12.11,12.04,12.05,366600.0,10.536,10.536,10.4751,10.4838,366600.0
2011-01-28 10:20:00,12.05,12.05,11.99,12.0,318700.0,10.4838,10.4838,10.4316,10.4403,318700.0
2011-01-28 10:25:00,12.0,12.01,11.99,12.0,616200.0,10.4403,10.449,10.4316,10.4403,616200.0
2011-01-28 10:30:00,12.0,12.0,11.94,11.96,394100.0,10.4403,10.4403,10.3881,10.4055,394100.0
2011-01-28 10:35:00,11.96,11.96,11.93,11.94,197600.0,10.4055,10.4055,10.3794,10.3881,197600.0
2011-01-28 10:40:00,11.94,11.95,11.91,11.92,208800.0,10.3881,10.3968,10.362,10.3707,208800.0
2011-01-28 10:45:00,11.93,11.95,11.9,11.95,202600.0,10.3794,10.3968,10.3533,10.3968,202600.0
2011-01-28 10:50:00,11.95,11.95,11.9,11.9,287900.0,10.3968,10.3968,10.3533,10.3533,287900.0
2011-01-28 10:55:00,11.9,11.92,11.88,11.91,247700.0,10.3533,10.3707,10.3359,10.362,247700.0
2011-01-28 11:00:00,11.92,11.95,11.9,11.92,366800.0,10.3707,10.3968,10.3533,10.3707,366800.0
2011-01-28 11:05:00,11.91,11.93,11.88,11.88,381600.0,10.362,10.3794,10.3359,10.3359,381600.0
2011-01-28 11:10:00,11.88,11.89,11.84,11.84,180300.0,10.3359,10.3446,10.3011,10.3011,180300.0
2011-01-28 11:15:00,11.85,11.87,11.81,11.87,218900.0,10.3098,10.3272,10.275,10.3272,218900.0
2011-01-28 11:20:00,11.87,11.9,11.85,11.87,228100.0,10.3272,10.3533,10.3098,10.3272,228100.0
2011-01-28 11:25:00,11.87,11.89,11.84,11.85,141100.0,10.3272,10.3446,10.3011,10.3098,141100.0
2011-01-28 11:30:00,11.84,11.85,11.77,11.77,262500.0,10.3011,10.3098,10.2402,10.2402,262500.0
2011-01-28 11:35:00,11.77,11.79,11.75,11.75,247900.0,10.2402,10.2576,10.2228,10.2228,247900.0
2011-01-28 11:40:00,11.75,11.76,11.72,11.72,239600.0,10.2228,10.2315,10.1967,10.1967,239600.0
2011-01-28 11:45:00,11.72,11.73,11.69,11.69,171900.0,10.1967,10.2054,10.1706,10.1706,171900.0
2011-01-28 11:50:00,11.69,11.7,11.66,11.67,184700.0,10.1706,10.1793,10.1445,10.1532,184700.0
2011-01-28 11:55:00,11.68,11.69,11.65,11.65,161900.0,10.1619,10.1706,10.1358,10.1358,161900.0
2011-01-28 12:00:00,11.65,11.66,11.59,11.6,208900.0,10.1358,10.1445,10.0836,10.0923,208900.0
2011-01-28 12:05:00,11.6,11.62,11.6,11.62,79500.0,10.0923,10.1097,10.0923,10.1097,79500.0
2011-01-28 12:10:00,11.62,11.64,11.59,11.63,236800.0,10.1097,10.1271,10.0836,10.1184,236800.0
2011-01-28 12:15:00,11.64,11.64,11.61,11.63,232100.0,10.1271,10.1271,10.101,10.1184,232100.0
2011-01-28 12:20:00,11.62,11.65,11.61,11.64,193100.0,10.1097,10.1358,10.101,10.1271,193100.0
2011-01-28 12:25:00,11.65,11.71,11.65,11.69,197300.0,10.1358,10.188,10.1358,10.1706,197300.0
2011-01-28 12:30:00,11.69,11.71,11.68,11.71,46400.0,10.1706,10.188,10.1619,10.188,46400.0
2011-01-28 12:35:00,11.71,11.77,11.7,11.77,156400.0,10.188,10.2402,10.1793,10.2402,156400.0
2011-01-28 12:40:00,11.77,11.86,11.77,11.84,254500.0,10.2402,10.3185,10.2402,10.3011,254500.0
2011-01-28 12:45:00,11.84,11.89,11.84,11.86,226900.0,10.3011,10.3446,10.3011,10.3185,226900.0
2011-01-28 12:50:00,11.86,11.86,11.8,11.82,431300.0,10.3185,10.3185,10.2663,10.2837,431300.0
2011-01-28 12:55:00,11.82,11.83,11.79,11.8,160100.0,10.2837,10.2924,10.2576,10.2663,160100.0
2011-01-28 13:00:00,11.8,11.8,11.79,11.79,92200.0,10.2663,10.2663,10.2576,10.2576,92200.0
2011-01-28 13:05:00,11.79,11.83,11.76,11.77,159300.0,10.2576,10.2924,10.2315,10.2402,159300.0
2011-01-28 13:10:00,11.76,11.8,11.76,11.77,138700.0,10.2315,10.2663,10.2315,10.2402,138700.0
2011-01-28 13:15:00,11.77,11.78,11.75,11.78,38200.0,10.2402,10.2489,10.2228,10.2489,38200.0
2011-01-28 13:20:00,11.78,11.78,11.75,11.76,33100.0,10.2489,10.2489,10.2228,10.2315,33100.0
2011-01-28 13:25:00,11.75,11.76,11.74,11.75,85700.0,10.2228,10.2315,10.2141,10.2228,85700.0
2011-01-28 13:30:00,11.75,11.78,11.75,11.76,63100.0,10.2228,10.2489,10.2228,10.2315,63100.0
2011-01-28 13:35:00,11.75,11.79,11.75,11.79,171100.0,10.2228,10.2576,10.2228,10.2576,171100.0
2011-01-28 13:40:00,11.79,11.79,11.74,11.76,87500.0,10.2576,10.2576,10.2141,10.2315,87500.0
2011-01-28 13:45:00,11.76,11.78,11.74,11.75,82600.0,10.2315,10.2489,10.2141,10.2228,82600.0
2011-01-28 13:50:00,11.76,11.81,11.76,11.81,271000.0,10.2315,10.275,10.2315,10.275,271000.0
2011-01-28 13:55:00,11.81,11.87,11.8,11.85,210200.0,10.275,10.3272,10.2663,10.3098,210200.0
2011-01-28 14:00:00,11.85,11.85,11.82,11.85,89200.0,10.3098,10.3098,10.2837,10.3098,89200.0
2011-01-28 14:05:00,11.85,11.87,11.83,11.84,76700.0,10.3098,10.3272,10.2924,10.3011,76700.0
2011-01-28 14:10:00,11.83,11.84,11.83,11.84,96500.0,10.2924,10.3011,10.2924,10.3011,96500.0
2011-01-28 14:15:00,11.83,11.86,11.82,11.86,130700.0,10.2924,10.3185,10.2837,10.3185,130700.0
2011-01-28 14:20:00,11.85,11.86,11.82,11.85,166400.0,10.3098,10.3185,10.2837,10.3098,166400.0
2011-01-28 14:25:00,11.85,11.89,11.84,11.87,469000.0,10.3098,10.3446,10.3011,10.3272,469000.0
2011-01-28 14:30:00,11.86,11.88,11.86,11.88,121800.0,10.3185,10.3359,10.3185,10.3359,121800.0
2011-01-28 14:35:00,11.88,11.91,11.87,11.89,222700.0,10.3359,10.362,10.3272,10.3446,222700.0
2011-01-28 14:40:00,11.89,11.91,11.88,11.88,192700.0,10.3446,10.362,10.3359,10.3359,192700.0
2011-01-28 14:45:00,11.88,11.91,11.88,11.91,91000.0,10.3359,10.362,10.3359,10.362,91000.0
2011-01-28 14:50:00,11.91,11.91,11.87,11.89,152100.0,10.362,10.362,10.3272,10.3446,152100.0
2011-01-28 14:55:00,11.88,11.91,11.87,11.88,148000.0,10.3359,10.362,10.3272,10.3359,148000.0
2011-01-28 15:00:00,11.88,11.92,11.87,11.92,137300.0,10.3359,10.3707,10.3272,10.3707,137300.0
2011-01-28 15:05:00,11.91,11.94,11.9,11.91,236000.0,10.362,10.3881,10.3533,10.362,236000.0
2011-01-28 15:10:00,11.91,11.94,11.9,11.91,168600.0,10.362,10.3881,10.3533,10.362,168600.0
2011-01-28 15:15:00,11.92,11.92,11.89,11.92,193000.0,10.3707,10.3707,10.3446,10.3707,193000.0
2011-01-28 15:20:00,11.91,11.92,11.89,11.91,168600.0,10.362,10.3707,10.3446,10.362,168600.0
2011-01-28 15:25:00,11.9,11.91,11.9,11.91,156500.0,10.3533,10.362,10.3533,10.362,156500.0
2011-01-28 15:30:00,11.9,11.91,11.9,11.91,123000.0,10.3533,10.362,10.3533,10.362,123000.0
2011-01-28 15:35:00,11.91,11.91,11.86,11.87,395400.0,10.362,10.362,10.3185,10.3272,395400.0
2011-01-28 15:40:00,11.87,11.88,11.85,11.85,416000.0,10.3272,10.3359,10.3098,10.3098,416000.0
2011-01-28 15:45:00,11.85,11.86,11.79,11.79,265500.0,10.3098,10.3185,10.2576,10.2576,265500.0
2011-01-28 15:50:00,11.79,11.84,11.78,11.83,387600.0,10.2576,10.3011,10.2489,10.2924,387600.0
2011-01-28 15:55:00,11.84,11.87,11.83,11.84,365000.0,10.3011,10.3272,10.2924,10.3011,365000.0
2011-01-31 09:30:00,12.09,12.12,12.02,12.05,391900.0,10.5186,10.5447,10.4577,10.4838,391900.0
2011-01-31 09:35:00,12.05,12.06,11.98,12.01,228400.0,10.4838,10.4925,10.4229,10.449,228400.0
2011-01-31 09:40:00,12.0,12.01,11.93,11.95,254900.0,10.4403,10.449,10.3794,10.3968,254900.0
2011-01-31 09:45:00,11.94,11.98,11.92,11.94,185600.0,10.3881,10.4229,10.3707,10.3881,185600.0
2011-01-31 09:50:00,11.94,11.96,11.92,11.93,147800.0,10.3881,10.4055,10.3707,10.3794,147800.0
2011-01-31 09:55:00,11.94,11.94,11.9,11.92,139300.0,10.3881,10.3881,10.3533,10.3707,139300.0
2011-01-31 10:00:00,11.91,12.04,11.9,12.02,429200.0,10.362,10.4751,10.3533,10.4577,429200.0
2011-01-31 10:05:00,12.03,12.05,11.96,11.96,148900.0,10.4664,10.4838,10.4055,10.4055,148900.0
2011-01-31 10:10:00,11.96,11.97,11.92,11.93,143200.0,10.4055,10.4142,10.3707,10.3794,143200.0
2011-01-31 10:15:00,11.93,11.93,11.88,11.88,182200.0,10.3794,10.3794,10.3359,10.3359,182200.0
2011-01-31 10:20:00,11.88,11.92,11.88,11.9,368400.0,10.3359,10.3707,10.3359,10.3533,368400.0
2011-01-31 10:25:00,11.9,11.92,11.89,11.91,329800.0,10.3533,10.3707,10.3446,10.362,329800.0
2011-01-31 10:30:00,11.91,11.91,11.88,11.89,281500.0,10.362,10.362,10.3359,10.3446,281500.0
2011-01-31 10:35:00,11.88,12.01,11.88,11.99,240800.0,10.3359,10.449,10.3359,10.4316,240800.0
2011-01-31 10:40:00,11.99,12.07,11.98,12.06,152400.0,10.4316,10.5012,10.4229,10.4925,152400.0
2011-01-31 10:45:00,12.06,12.07,12.04,12.05,125500.0,10.4925,10.5012,10.4751,10.4838,125500.0
2011-01-31 10:50:00,12.05,12.1,12.05,12.09,174500.0,10.4838,10.5273,10.4838,10.5186,174500.0
2011-01-31 10:55:00,12.09,12.1,12.09,12.09,110300.0,10.5186,10.5273,10.5186,10.5186,110300.0
2011-01-31 11:00:00,12.09,12.1,12.09,12.09,87000.0,10.5186,10.5273,10.5186,10.5186,87000.0
2011-01-31 11:05:00,12.1,12.1,12.05,12.05,159200.0,10.5273,10.5273,10.4838,10.4838,159200.0
2011-01-31 11:10:00,12.05,12.06,12.0,12.01,138800.0,10.4838,10.4925,10.4403,10.449,138800.0
2011-01-31 11:15:00,12.01,12.01,12.0,12.0,78100.0,10.449,10.449,10.4403,10.4403,78100.0
2011-01-31 11:20:00,12.0,12.04,12.0,12.0,172300.0,10.4403,10.4751,10.4403,10.4403,172300.0
2011-01-31 11:25:00,12.0,12.01,11.93,11.96,254800.0,10.4403,10.449,10.3794,10.4055,254800.0
2011-01-31 11:30:00,11.96,12.0,11.94,11.99,104800.0,10.4055,10.4403,10.3881,10.4316,104800.0
2011-01-31 11:35:00,12.0,12.01,11.98,11.98,87800.0,10.4403,10.449,10.4229,10.4229,87800.0
2011-01-31 11:40:00,11.98,11.99,11.97,11.97,57700.0,10.4229,10.4316,10.4142,10.4142,57700.0
2011-01-31 11:45:00,11.98,11.98,11.95,11.95,60900.0,10.4229,10.4229,10.3968,10.3968,60900.0
2011-01-31 11:50:00,11.95,11.96,11.94,11.94,52900.0,10.3968,10.4055,10.3881,10.3881,52900.0
2011-01-31 11:55:00,11.94,11.95,11.93,11.94,79100.0,10.3881,10.3968,10.3794,10.3881,79100.0
2011-01-31 12:00:00,11.93,11.95,11.93,11.94,87500.0,10.3794,10.3968,10.3794,10.3881,87500.0
2011-01-31 12:05:00,11.94,11.97,11.94,11.94,235900.0,10.3881,10.4142,10.3881,10.3881,235900.0
2011-01-31 12:10:00,11.94,11.94,11.93,11.93,182700.0,10.3881,10.3881,10.3794,10.3794,182700.0
2011-01-31 12:15:00,11.93,11.94,11.88,11.9,166900.0,10.3794,10.3881,10.3359,10.3533,166900.0
2011-01-31 12:20:00,11.89,11.93,11.89,11.89,204400.0,10.3446,10.3794,10.3446,10.3446,204400.0
2011-01-31 12:25:00,11.9,11.95,11.9,11.95,222000.0,10.3533,10.3968,10.3533,10.3968,222000.0
2011-01-31 12:30:00,11.94,11.95,11.94,11.94,73400.0,10.3881,10.3968,10.3881,10.3881,73400.0
2011-01-31 12:35:00,11.94,11.95,11.92,11.94,324700.0,10.3881,10.3968,10.3707,10.3881,324700.0
2011-01-31 12:40:00,11.95,11.95,11.93,11.93,163800.0,10.3968,10.3968,10.3794,10.3794,163800.0
2011-01-31 12:45:00,11.94,11.96,11.94,11.94,211100.0,10.3881,10.4055,10.3881,10.3881,211100.0
2011-01-31 12:50:00,11.94,11.95,11.94,11.95,147100.0,10.3881,10.3968,10.3881,10.3968,147100.0
2011-01-31 12:55:00,11.95,11.96,11.95,11.95,114500.0,10.3968,10.4055,10.3968,10.3968,114500.0
2011-01-31 13:00:00,11.95,11.96,11.94,11.95,228700.0,10.3968,10.4055,10.3881,10.3968,228700.0
2011-01-31 13:05:00,11.95,11.96,11.94,11.96,102900.0,10.3968,10.4055,10.3881,10.4055,102900.0
2011-01-31 13:10:00,11.95,11.96,11.94,11.95,82900.0,10.3968,10.4055,10.3881,10.3968,82900.0
2011-01-31 13:15:00,11.95,11.96,11.95,11.96,98600.0,10.3968,10.4055,10.3968,10.4055,98600.0
2011-01-31 13:20:00,11.95,11.96,11.94,11.95,155100.0,10.3968,10.4055,10.3881,10.3968,155100.0
2011-01-31 13:25:00,11.95,11.96,11.94,11.96,26500.0,10.3968,10.4055,10.3881,10.4055,26500.0
2011-01-31 13:30:00,11.95,11.96,11.94,11.94,206000.0,10.3968,10.4055,10.3881,10.3881,206000.0
2011-01-31 13:35:00,11.94,11.94,11.87,11.87,155800.0,10.3881,10.3881,10.3272,10.3272,155800.0
2011-01-31 13:40:00,11.87,11.9,11.87,11.9,188500.0,10.3272,10.3533,10.3272,10.3533,188500.0
2011-01-31 13:45:00,11.9,11.91,11.89,11.89,91600.0,10.3533,10.362,10.3446,10.3446,91600.0
2011-01-31 13:50:00,11.89,11.89,11.84,11.84,53700.0,10.3446,10.3446,10.3011,10.3011,53700.0
2011-01-31 13:55:00,11.84,11.85,11.81,11.82,69400.0,10.3011,10.3098,10.275,10.2837,69400.0
2011-01-31 14:00:00,11.83,11.84,11.78,11.78,153200.0,10.2924,10.3011,10.2489,10.2489,153200.0
2011-01-31 14:05:00,11.78,11.78,11.75,11.76,138800.0,10.2489,10.2489,10.2228,10.2315,138800.0
2011-01-31 14:10:00,11.75,11.76,11.73,11.73,210700.0,10.2228,10.2315,10.2054,10.2054,210700.0
2011-01-31 14:15:00,11.73,11.74,11.72,11.72,85900.0,10.2054,10.2141,10.1967,10.1967,85900.0
2011-01-31 14:20:00,11.72,11.76,11.72,11.73,137500.0,10.1967,10.2315,10.1967,10.2054,137500.0
2011-01-31 14:25:00,11.73,11.76,11.72,11.75,51500.0,10.2054,10.2315,10.1967,10.2228,51500.0
2011-01-31 14:30:00,11.75,11.76,11.7,11.7,80600.0,10.2228,10.2315,10.1793,10.1793,80600.0
2011-01-31 14:35:00,11.71,11.74,11.7,11.72,95700.0,10.188,10.2141,10.1793,10.1967,95700.0
2011-01-31 14:40:00,11.73,11.77,11.72,11.76,189600.0,10.2054,10.2402,10.1967,10.2315,189600.0
2011-01-31 14:45:00,11.77,11.77,11.7,11.7,115700.0,10.2402,10.2402,10.1793,10.1793,115700.0
2011-01-31 14:50:00,11.71,11.71,11.7,11.7,71400.0,10.188,10.188,10.1793,10.1793,71400.0
2011-01-31 14:55:00,11.71,11.71,11.68,11.69,131300.0,10.188,10.188,10.1619,10.1706,131300.0
2011-01-31 15:00:00,11.68,11.73,11.68,11.7,161700.0,10.1619,10.2054,10.1619,10.1793,161700.0
2011-01-31 15:05:00,11.71,11.71,11.69,11.71,127100.0,10.188,10.188,10.1706,10.188,127100.0
2011-01-31 15:10:00,11.72,11.75,11.71,11.72,95800.0,10.1967,10.2228,10.188,10.1967,95800.0
2011-01-31 15:15:00,11.71,11.75,11.7,11.73,122600.0,10.188,10.2228,10.1793,10.2054,122600.0
2011-01-31 15:20:00,11.72,11.73,11.7,11.71,80500.0,10.1967,10.2054,10.1793,10.188,80500.0
2011-01-31 15:25:00,11.7,11.72,11.7,11.71,99100.0,10.1793,10.1967,10.1793,10.188,99100.0
2011-01-31 15:30:00,11.71,11.73,11.7,11.73,128500.0,10.188,10.2054,10.1793,10.2054,128500.0
2011-01-31 15:35:00,11.73,11.73,11.7,11.71,226300.0,10.2054,10.2054,10.1793,10.188,226300.0
2011-01-31 15:40:00,11.7,11.72,11.7,11.71,196200.0,10.1793,10.1967,10.1793,10.188,196200.0
2011-01-31 15:45:00,11.71,11.72,11.69,11.71,229800.0,10.188,10.1967,10.1706,10.188,229800.0
2011-01-31 15:50:00,11.71,11.72,11.67,11.67,380300.0,10.188,10.1967,10.1532,10.1532,380300.0
2011-01-31 15:55:00,11.68,11.69,11.67,11.67,546100.0,10.1619,10.1706,10.1532,10.1532,546100.0
2011-02-01 09:30:00,11.75,11.8,11.69,11.74,347500.0,10.2228,10.2663,10.1706,10.2141,347500.0
2011-02-01 09:35:00,11.74,11.81,11.7,11.72,215300.0,10.2141,10.275,10.1793,10.1967,215300.0
2011-02-01 09:40:00,11.72,11.77,11.67,11.77,227600.0,10.1967,10.2402,10.1532,10.2402,227600.0
2011-02-01 09:45:00,11.77,11.8,11.71,11.71,169500.0,10.2402,10.2663,10.188,10.188,169500.0
2011-02-01 09:50:00,11.72,11.75,11.7,11.73,144800.0,10.1967,10.2228,10.1793,10.2054,144800.0
2011-02-01 09:55:00,11.73,11.75,11.73,11.74,88100.0,10.2054,10.2228,10.2054,10.2141,88100.0
2011-02-01 10:00:00,11.75,11.75,11.67,11.68,134300.0,10.2228,10.2228,10.1532,10.1619,134300.0
2011-02-01 10:05:00,11.67,11.7,11.65,11.7,122600.0,10.1532,10.1793,10.1358,10.1793,122600.0
2011-02-01 10:10:00,11.7,11.75,11.69,11.75,191200.0,10.1793,10.2228,10.1706,10.2228,191200.0
2011-02-01 10:15:00,11.75,11.76,11.72,11.72,111000.0,10.2228,10.2315,10.1967,10.1967,111000.0
2011-02-01 10:20:00,11.72,11.74,11.71,11.73,87500.0,10.1967,10.2141,10.188,10.2054,87500.0
2011-02-01 10:25:00,11.73,11.74,11.71,11.73,233200.0,10.2054,10.2141,10.188,10.2054,233200.0
2011-02-01 10:30:00,11.72,11.73,11.71,11.72,101400.0,10.1967,10.2054,10.188,10.1967,101400.0
2011-02-01 10:35:00,11.71,11.78,11.71,11.78,87100.0,10.188,10.2489,10.188,10.2489,87100.0
2011-02-01 10:40:00,11.78,11.79,11.77,11.79,56400.0,10.2489,10.2576,10.2402,10.2576,56400.0
2011-02-01 10:45:00,11.79,11.81,11.79,11.8,78800.0,10.2576,10.275,10.2576,10.2663,78800.0
2011-02-01 10:50:00,11.8,11.8,11.79,11.79,46600.0,10.2663,10.2663,10.2576,10.2576,46600.0
2011-02-01 10:55:00,11.8,11.81,11.76,11.77,118700.0,10.2663,10.275,10.2315,10.2402,118700.0
2011-02-01 11:00:00,11.77,11.78,11.75,11.75,69500.0,10.2402,10.2489,10.2228,10.2228,69500.0
2011-02-01 11:05:00,11.75,11.78,11.75,11.76,100700.0,10.2228,10.2489,10.2228,10.2315,100700.0
2011-02-01 11:10:00,11.77,11.77,11.72,11.73,66700.0,10.2402,10.2402,10.1967,10.2054,66700.0
2011-02-01 11:15:00,11.73,11.76,11.72,11.75,176600.0,10.2054,10.2315,10.1967,10.2228,176600.0
2011-02-01 11:20:00,11.74,11.76,11.74,11.75,28400.0,10.2141,10.2315,10.2141,10.2228,28400.0
2011-02-01 11:25:00,11.76,11.78,11.75,11.77,86300.0,10.2315,10.2489,10.2228,10.2402,86300.0
2011-02-01 11:30:00,11.75,11.76,11.73,11.75,88000.0,10.2228,10.2315,10.2054,10.2228,88000.0
2011-02-01 11:35:00,11.74,11.75,11.71,11.71,75600.0,10.2141,10.2228,10.188,10.188,75600.0
2011-02-01 11:40:00,11.71,11.72,11.7,11.7,69500.0,10.188,10.1967,10.1793,10.1793,69500.0
2011-02-01 11:45:00,11.7,11.71,11.67,11.67,109200.0,10.1793,10.188,10.1532,10.1532,109200.0
2011-02-01 11:50:00,11.67,11.72,11.66,11.72,246900.0,10.1532,10.1967,10.1445,10.1967,246900.0
2011-02-01 11:55:00,11.71,11.74,11.7,11.7,75100.0,10.188,10.2141,10.1793,10.1793,75100.0
2011-02-01 12:00:00,11.7,11.74,11.69,11.72,148300.0,10.1793,10.2141,10.1706,10.1967,148300.0
2011-02-01 12:05:00,11.73,11.73,11.72,11.72,20200.0,10.2054,10.2054,10.1967,10.1967,20200.0
2011-02-01 12:10:00,11.73,11.75,11.72,11.74,89800.0,10.2054,10.2228,10.1967,10.2141,89800.0
2011-02-01 12:15:00,11.73,11.74,11.7,11.7,102800.0,10.2054,10.2141,10.1793,10.1793,102800.0
2011-02-01 12:20:00,11.7,11.71,11.67,11.71,181500.0,10.1793,10.188,10.1532,10.188,181500.0
2011-02-01 12:25:00,11.71,11.75,11.71,11.74,294800.0,10.188,10.2228,10.188,10.2141,294800.0
2011-02-01 12:30:00,11.74,11.79,11.73,11.79,108000.0,10.2141,10.2576,10.2054,10.2576,108000.0
2011-02-01 12:35:00,11.79,11.8,11.78,11.78,120200.0,10.2576,10.2663,10.2489,10.2489,120200.0
2011-02-01 12:40:00,11.79,11.79,11.75,11.77,111100.0,10.2576,10.2576,10.2228,10.2402,111100.0
2011-02-01 12:45:00,11.77,11.77,11.76,11.77,56400.0,10.2402,10.2402,10.2315,10.2402,56400.0
2011-02-01 12:50:00,11.77,11.77,11.75,11.75,172500.0,10.2402,10.2402,10.2228,10.2228,172500.0
2011-02-01 12:55:00,11.75,11.77,11.75,11.77,31300.0,10.2228,10.2402,10.2228,10.2402,31300.0
2011-02-01 13:00:00,11.77,11.78,11.75,11.76,157000.0,10.2402,10.2489,10.2228,10.2315,157000.0
2011-02-01 13:05:00,11.76,11.77,11.75,11.76,58700.0,10.2315,10.2402,10.2228,10.2315,58700.0
2011-02-01 13:10:00,11.76,11.76,11.75,11.75,104800.0,10.2315,10.2315,10.2228,10.2228,104800.0
2011-02-01 13:15:00,11.76,11.76,11.75,11.75,51300.0,10.2315,10.2315,10.2228,10.2228,51300.0
2011-02-01 13:20:00,11.75,11.76,11.74,11.75,75100.0,10.2228,10.2315,10.2141,10.2228,75100.0
2011-02-01 13:25:00,11.75,11.77,11.74,11.74,222300.0,10.2228,10.2402,10.2141,10.2141,222300.0
2011-02-01 13:30:00,11.74,11.74,11.73,11.73,44100.0,10.2141,10.2141,10.2054,10.2054,44100.0
2011-02-01 13:35:00,11.74,11.74,11.69,11.7,160300.0,10.2141,10.2141,10.1706,10.1793,160300.0
2011-02-01 13:40:00,11.7,11.73,11.7,11.72,96600.0,10.1793,10.2054,10.1793,10.1967,96600.0
2011-02-01 13:45:00,11.72,11.73,11.71,11.72,122500.0,10.1967,10.2054,10.188,10.1967,122500.0
2011-02-01 13:50:00,11.72,11.77,11.72,11.77,214900.0,10.1967,10.2402,10.1967,10.2402,214900.0
2011-02-01 13:55:00,11.77,11.8,11.76,11.8,135300.0,10.2402,10.2663,10.2315,10.2663,135300.0
2011-02-01 14:00:00,11.8,11.82,11.79,11.82,90300.0,10.2663,10.2837,10.2576,10.2837,90300.0
2011-02-01 14:05:00,11.82,11.84,11.8,11.8,158000.0,10.2837,10.3011,10.2663,10.2663,158000.0
2011-02-01 14:10:00,11.79,11.8,11.79,11.79,47800.0,10.2576,10.2663,10.2576,10.2576,47800.0
2011-02-01 14:15:00,11.79,11.81,11.79,11.79,72600.0,10.2576,10.275,10.2576,10.2576,72600.0
2011-02-01 14:20:00,11.79,11.8,11.79,11.79,47200.0,10.2576,10.2663,10.2576,10.2576,47200.0
2011-02-01 14:25:00,11.8,11.8,11.79,11.79,50200.0,10.2663,10.2663,10.2576,10.2576,50200.0
2011-02-01 14:30:00,11.79,11.8,11.79,11.79,25500.0,10.2576,10.2663,10.2576,10.2576,25500.0
2011-02-01 14:35:00,11.79,11.8,11.78,11.78,55800.0,10.2576,10.2663,10.2489,10.2489,55800.0
2011-02-01 14:40:00,11.78,11.79,11.78,11.79,29800.0,10.2489,10.2576,10.2489,10.2576,29800.0
2011-02-01 14:45:00,11.79,11.8,11.78,11.79,527800.0,10.2576,10.2663,10.2489,10.2576,527800.0
2011-02-01 14:50:00,11.78,11.79,11.76,11.78,165800.0,10.2489,10.2576,10.2315,10.2489,165800.0
2011-02-01 14:55:00,11.78,11.78,11.77,11.77,15000.0,10.2489,10.2489,10.2402,10.2402,15000.0
2011-02-01 15:00:00,11.78,11.78,11.75,11.78,274600.0,10.2489,10.2489,10.2228,10.2489,274600.0
2011-02-01 15:05:00,11.78,11.79,11.77,11.79,30400.0,10.2489,10.2576,10.2402,10.2576,30400.0
2011-02-01 15:10:00,11.79,11.84,11.79,11.81,283000.0,10.2576,10.3011,10.2576,10.275,283000.0
2011-02-01 15:15:00,11.81,11.85,11.8,11.85,164600.0,10.275,10.3098,10.2663,10.3098,164600.0
2011-02-01 15:20:00,11.85,11.85,11.84,11.84,48500.0,10.3098,10.3098,10.3011,10.3011,48500.0
2011-02-01 15:25:00,11.85,11.85,11.84,11.85,89100.0,10.3098,10.3098,10.3011,10.3098,89100.0
2011-02-01 15:30:00,11.84,11.86,11.81,11.86,295300.0,10.3011,10.3185,10.275,10.3185,295300.0
2011-02-01 15:35:00,11.85,11.88,11.85,11.86,303500.0,10.3098,10.3359,10.3098,10.3185,303500.0
2011-02-01 15:40:00,11.85,11.86,11.81,11.81,257200.0,10.3098,10.3185,10.275,10.275,257200.0
2011-02-01 15:45:00,11.82,11.82,11.79,11.8,209500.0,10.2837,10.2837,10.2576,10.2663,209500.0
2011-02-01 15:50:00,11.79,11.8,11.79,11.8,293400.0,10.2576,10.2663,10.2576,10.2663,293400.0
2011-02-01 15:55:00,11.79,11.8,11.77,11.77,337300.0,10.2576,10.2663,10.2402,10.2402,337300.0
2011-02-02 09:30:00,11.67,11.73,11.59,11.65,245300.0,10.1532,10.2054,10.0836,10.1358,245300.0
2011-02-02 09:35:00,11.65,11.68,11.45,11.48,457600.0,10.1358,10.1619,9.9618,9.9879,457600.0
2011-02-02 09:40:00,11.47,11.55,11.47,11.54,214500.0,9.9792,10.0488,9.9792,10.0401,214500.0
2011-02-02 09:45:00,11.54,11.55,11.48,11.5,352600.0,10.0401,10.0488,9.9879,10.0053,352600.0
2011-02-02 09:50:00,11.5,11.52,11.49,11.52,781000.0,10.0053,10.0227,9.9966,10.0227,781000.0
2011-02-02 09:55:00,11.52,11.56,11.51,11.54,334000.0,10.0227,10.0575,10.014,10.0401,334000.0
2011-02-02 10:00:00,11.54,11.54,11.48,11.49,436600.0,10.0401,10.0401,9.9879,9.9966,436600.0
2011-02-02 10:05:00,11.5,11.5,11.48,11.49,301900.0,10.0053,10.0053,9.9879,9.9966,301900.0
2011-02-02 10:10:00,11.48,11.49,11.44,11.45,381600.0,9.9879,9.9966,9.9531,9.9618,381600.0
2011-02-02 10:15:00,11.44,11.45,11.42,11.43,518200.0,9.9531,9.9618,9.9357,9.9444,518200.0
2011-02-02 10:20:00,11.43,11.45,11.4,11.41,176900.0,9.9444,9.9618,9.9183,9.927,176900.0
2011-02-02 10:25:00,11.41,11.45,11.4,11.43,150100.0,9.927,9.9618,9.9183,9.9444,150100.0
2011-02-02 10:30:00,11.43,11.46,11.43,11.45,198500.0,9.9444,9.9705,9.9444,9.9618,198500.0
2011-02-02 10:35:00,11.46,11.5,11.45,11.49,449200.0,9.9705,10.0053,9.9618,9.9966,449200.0
2011-02-02 10:40:00,11.49,11.53,11.49,11.52,362700.0,9.9966,10.0314,9.9966,10.0227,362700.0
2011-02-02 10:45:00,11.52,11.54,11.5,11.51,204300.0,10.0227,10.0401,10.0053,10.014,204300.0
2011-02-02 10:50:00,11.51,11.52,11.51,11.51,22200.0,10.014,10.0227,10.014,10.014,22200.0
2011-02-02 10:55:00,11.51,11.52,11.51,11.51,78400.0,10.014,10.0227,10.014,10.014,78400.0
2011-02-02 11:00:00,11.51,11.52,11.49,11.49,346100.0,10.014,10.0227,9.9966,9.9966,346100.0
2011-02-02 11:05:00,11.49,11.51,11.46,11.5,101300.0,9.9966,10.014,9.9705,10.0053,101300.0
2011-02-02 11:10:00,11.5,11.51,11.43,11.43,398600.0,10.0053,10.014,9.9444,9.9444,398600.0
2011-02-02 11:15:00,11.43,11.47,11.43,11.47,116900.0,9.9444,9.9792,9.9444,9.9792,116900.0
2011-02-02 11:20:00,11.47,11.48,11.44,11.44,93200.0,9.9792,9.9879,9.9531,9.9531,93200.0
2011-02-02 11:25:00,11.44,11.45,11.44,11.45,71800.0,9.9531,9.9618,9.9531,9.9618,71800.0
2011-02-02 11:30:00,11.45,11.45,11.44,11.45,34100.0,9.9618,9.9618,9.9531,9.9618,34100.0
2011-02-02 11:35:00,11.45,11.46,11.43,11.44,127700.0,9.9618,9.9705,9.9444,9.9531,127700.0
2011-02-02 11:40:00,11.43,11.44,11.41,11.43,116900.0,9.9444,9.9531,9.927,9.9444,116900.0
2011-02-02 11:45:00,11.43,11.46,11.42,11.46,107200.0,9.9444,9.9705,9.9357,9.9705,107200.0
2011-02-02 11:50:00,11.45,11.47,11.43,11.45,56500.0,9.9618,9.9792,9.9444,9.9618,56500.0
2011-02-02 11:55:00,11.46,11.46,11.44,11.45,92000.0,9.9705,9.9705,9.9531,9.9618,92000.0
2011-02-02 12:00:00,11.45,11.46,11.44,11.46,48500.0,9.9618,9.9705,9.9531,9.9705,48500.0
2011-02-02 12:05:00,11.46,11.47,11.44,11.45,59900.0,9.9705,9.9792,9.9531,9.9618,59900.0
2011-02-02 12:10:00,11.45,11.46,11.43,11.43,74100.0,9.9618,9.9705,9.9444,9.9444,74100.0
2011-02-02 12:15:00,11.44,11.45,11.43,11.44,29900.0,9.9531,9.9618,9.9444,9.9531,29900.0
2011-02-02 12:20:00,11.44,11.45,11.43,11.43,69400.0,9.9531,9.9618,9.9444,9.9444,69400.0
2011-02-02 12:25:00,11.44,11.45,11.43,11.44,65200.0,9.9531,9.9618,9.9444,9.9531,65200.0
2011-02-02 12:30:00,11.44,11.44,11.42,11.43,106100.0,9.9531,9.9531,9.9357,9.9444,106100.0
2011-02-02 12:35:00,11.43,11.43,11.4,11.4,182300.0,9.9444,9.9444,9.9183,9.9183,182300.0
2011-02-02 12:40:00,11.4,11.41,11.38,11.38,224000.0,9.9183,9.927,9.9009,9.9009,224000.0
2011-02-02 12:45:00,11.38,11.44,11.37,11.44,124200.0,9.9009,9.9531,9.8922,9.9531,124200.0
2011-02-02 12:50:00,11.44,11.45,11.42,11.43,108700.0,9.9531,9.9618,9.9357,9.9444,108700.0
2011-02-02 12:55:00,11.43,11.43,11.42,11.42,18600.0,9.9444,9.9444,9.9357,9.9357,18600.0
2011-02-02 13:00:00,11.42,11.43,11.4,11.42,85000.0,9.9357,9.9444,9.9183,9.9357,85000.0
2011-02-02 13:05:00,11.42,11.43,11.41,11.42,54700.0,9.9357,9.9444,9.927,9.9357,54700.0
2011-02-02 13:10:00,11.42,11.44,11.41,11.43,99600.0,9.9357,9.9531,9.927,9.9444,99600.0
2011-02-02 13:15:00,11.44,11.44,11.43,11.43,40800.0,9.9531,9.9531,9.9444,9.9444,40800.0
2011-02-02 13:20:00,11.43,11.44,11.43,11.44,18100.0,9.9444,9.9531,9.9444,9.9531,18100.0
2011-02-02 13:25:00,11.43,11.44,11.41,11.41,82700.0,9.9444,9.9531,9.927,9.927,82700.0
2011-02-02 13:30:00,11.42,11.43,11.42,11.43,44300.0,9.9357,9.9444,9.9357,9.9444,44300.0
2011-02-02 13:35:00,11.43,11.43,11.42,11.43,68500.0,9.9444,9.9444,9.9357,9.9444,68500.0
2011-02-02 13:40:00,11.43,11.43,11.4,11.4,154200.0,9.9444,9.9444,9.9183,9.9183,154200.0
2011-02-02 13:45:00,11.4,11.42,11.39,11.42,76500.0,9.9183,9.9357,9.9096,9.9357,76500.0
2011-02-02 13:50:00,11.42,11.42,11.39,11.4,94300.0,9.9357,9.9357,9.9096,9.9183,94300.0
2011-02-02 13:55:00,11.4,11.42,11.4,11.41,30600.0,9.9183,9.9357,9.9183,9.927,30600.0
2011-02-02 14:00:00,11.41,11.42,11.41,11.42,14700.0,9.927,9.9357,9.927,9.9357,14700.0
2011-02-02 14:05:00,11.41,11.43,11.37,11.38,173700.0,9.927,9.9444,9.8922,9.9009,173700.0
2011-02-02 14:10:00,11.38,11.39,11.38,11.38,40000.0,9.9009,9.9096,9.9009,9.9009,40000.0
2011-02-02 14:15:00,11.39,11.39,11.38,11.38,65000.0,9.9096,9.9096,9.9009,9.9009,65000.0
2011-02-02 14:20:00,11.38,11.4,11.38,11.39,102600.0,9.9009,9.9183,9.9009,9.9096,102600.0
2011-02-02 14:25:00,11.4,11.4,11.39,11.4,27300.0,9.9183,9.9183,9.9096,9.9183,27300.0
2011-02-02 14:30:00,11.4,11.42,11.4,11.41,142000.0,9.9183,9.9357,9.9183,9.927,142000.0
2011-02-02 14:35:00,11.42,11.42,11.41,11.42,92200.0,9.9357,9.9357,9.927,9.9357,92200.0
2011-02-02 14:40:00,11.42,11.42,11.38,11.38,213400.0,9.9357,9.9357,9.9009,9.9009,213400.0
2011-02-02 14:45:00,11.38,11.39,11.34,11.34,212000.0,9.9009,9.9096,9.8661,9.8661,212000.0
2011-02-02 14:50:00,11.34,11.35,11.34,11.35,92300.0,9.8661,9.8748,9.8661,9.8748,92300.0
2011-02-02 14:55:00,11.34,11.36,11.34,11.35,380000.0,9.8661,9.8835,9.8661,9.8748,380000.0
2011-02-02 15:00:00,11.35,11.37,11.32,11.36,289400.0,9.8748,9.8922,9.8487,9.8835,289400.0
2011-02-02 15:05:00,11.36,11.39,11.35,11.38,221900.0,9.8835,9.9096,9.8748,9.9009,221900.0
2011-02-02 15:10:00,11.38,11.39,11.37,11.38,109000.0,9.9009,9.9096,9.8922,9.9009,109000.0
2011-02-02 15:15:00,11.38,11.38,11.35,11.35,170900.0,9.9009,9.9009,9.8748,9.8748,170900.0
2011-02-02 15:20:00,11.36,11.39,11.35,11.36,392700.0,9.8835,9.9096,9.8748,9.8835,392700.0
2011-02-02 15:25:00,11.36,11.38,11.35,11.36,122500.0,9.8835,9.9009,9.8748,9.8835,122500.0
2011-02-02 15:30:00,11.36,11.37,11.34,11.36,248900.0,9.8835,9.8922,9.8661,9.8835,248900.0
2011-02-02 15:35:00,11.36,11.36,11.32,11.34,224500.0,9.8835,9.8835,9.8487,9.8661,224500.0
2011-02-02 15:40:00,11.34,11.37,11.33,11.36,146900.0,9.8661,9.8922,9.8574,9.8835,146900.0
2011-02-02 15:45:00,11.36,11.37,11.35,11.36,151600.0,9.8835,9.8922,9.8748,9.8835,151600.0
2011-02-02 15:50:00,11.36,11.37,11.34,11.36,464500.0,9.8835,9.8922,9.8661,9.8835,464500.0
2011-02-02 15:55:00,11.36,11.37,11.35,11.36,392700.0,9.8835,9.8922,9.8748,9.8835,392700.0
2011-02-03 09:30:00,11.43,11.55,11.39,11.51,422100.0,9.9444,10.0488,9.9096,10.014,422100.0
2011-02-03 09:35:00,11.52,11.61,11.51,11.59,480200.0,10.0227,10.101,10.014,10.0836,480200.0
2011-02-03 09:40:00,11.59,11.59,11.5,11.54,314300.0,10.0836,10.0836,10.0053,10.0401,314300.0
2011-02-03 09:45:00,11.54,11.62,11.53,11.62,315200.0,10.0401,10.1097,10.0314,10.1097,315200.0
2011-02-03 09:50:00,11.62,11.65,11.58,11.63,492600.0,10.1097,10.1358,10.0749,10.1184,492600.0
2011-02-03 09:55:00,11.63,11.65,11.62,11.65,293200.0,10.1184,10.1358,10.1097,10.1358,293200.0
2011-02-03 10:00:00,11.65,11.72,11.64,11.71,440100.0,10.1358,10.1967,10.1271,10.188,440100.0
2011-02-03 10:05:00,11.7,11.71,11.64,11.65,320200.0,10.1793,10.188,10.1271,10.1358,320200.0
2011-02-03 10:10:00,11.65,11.66,11.57,11.58,171400.0,10.1358,10.1445,10.0662,10.0749,171400.0
2011-02-03 10:15:00,11.57,11.61,11.54,11.6,142600.0,10.0662,10.101,10.0401,10.0923,142600.0
2011-02-03 10:20:00,11.6,11.61,11.58,11.61,128400.0,10.0923,10.101,10.0749,10.101,128400.0
2011-02-03 10:25:00,11.61,11.65,11.61,11.64,57500.0,10.101,10.1358,10.101,10.1271,57500.0
2011-02-03 10:30:00,11.65,11.67,11.62,11.65,140700.0,10.1358,10.1532,10.1097,10.1358,140700.0
2011-02-03 10:35:00,11.65,11.69,11.64,11.69,84500.0,10.1358,10.1706,10.1271,10.1706,84500.0
2011-02-03 10:40:00,11.69,11.73,11.67,11.73,292300.0,10.1706,10.2054,10.1532,10.2054,292300.0
2011-02-03 10:45:00,11.73,11.81,11.72,11.8,518800.0,10.2054,10.275,10.1967,10.2663,518800.0
2011-02-03 10:50:00,11.81,11.81,11.72,11.72,162500.0,10.275,10.275,10.1967,10.1967,162500.0
2011-02-03 10:55:00,11.72,11.73,11.68,11.68,107300.0,10.1967,10.2054,10.1619,10.1619,107300.0
2011-02-03 11:00:00,11.69,11.74,11.68,11.74,164600.0,10.1706,10.2141,10.1619,10.2141,164600.0
2011-02-03 11:05:00,11.74,11.79,11.73,11.74,230000.0,10.2141,10.2576,10.2054,10.2141,230000.0
2011-02-03 11:10:00,11.74,11.75,11.72,11.74,71800.0,10.2141,10.2228,10.1967,10.2141,71800.0
2011-02-03 11:15:00,11.74,11.78,11.74,11.75,161000.0,10.2141,10.2489,10.2141,10.2228,161000.0
2011-02-03 11:20:00,11.76,11.79,11.75,11.79,242900.0,10.2315,10.2576,10.2228,10.2576,242900.0
2011-02-03 11:25:00,11.79,11.86,11.79,11.81,267600.0,10.2576,10.3185,10.2576,10.275,267600.0
2011-02-03 11:30:00,11.8,11.81,11.76,11.77,215600.0,10.2663,10.275,10.2315,10.2402,215600.0
2011-02-03 11:35:00,11.76,11.8,11.75,11.78,271400.0,10.2315,10.2663,10.2228,10.2489,271400.0
2011-02-03 11:40:00,11.77,11.78,11.71,11.74,224700.0,10.2402,10.2489,10.188,10.2141,224700.0
2011-02-03 11:45:00,11.74,11.76,11.74,11.76,120700.0,10.2141,10.2315,10.2141,10.2315,120700.0
2011-02-03 11:50:00,11.76,11.76,11.73,11.74,54200.0,10.2315,10.2315,10.2054,10.2141,54200.0
2011-02-03 11:55:00,11.74,11.75,11.73,11.74,53300.0,10.2141,10.2228,10.2054,10.2141,53300.0
2011-02-03 12:00:00,11.74,11.74,11.73,11.74,219900.0,10.2141,10.2141,10.2054,10.2141,219900.0
2011-02-03 12:05:00,11.74,11.75,11.74,11.75,100600.0,10.2141,10.2228,10.2141,10.2228,100600.0
2011-02-03 12:10:00,11.74,11.75,11.74,11.74,44900.0,10.2141,10.2228,10.2141,10.2141,44900.0
2011-02-03 12:15:00,11.75,11.76,11.74,11.76,58100.0,10.2228,10.2315,10.2141,10.2315,58100.0
2011-02-03 12:20:00,11.76,11.76,11.75,11.76,207100.0,10.2315,10.2315,10.2228,10.2315,207100.0
2011-02-03 12:25:00,11.76,11.78,11.75,11.78,77600.0,10.2315,10.2489,10.2228,10.2489,77600.0
2011-02-03 12:30:00,11.78,11.79,11.78,11.79,56500.0,10.2489,10.2576,10.2489,10.2576,56500.0
2011-02-03 12:35:00,11.79,11.79,11.77,11.78,151900.0,10.2576,10.2576,10.2402,10.2489,151900.0
2011-02-03 12:40:00,11.78,11.78,11.77,11.78,15600.0,10.2489,10.2489,10.2402,10.2489,15600.0
2011-02-03 12:45:00,11.78,11.78,11.77,11.78,16900.0,10.2489,10.2489,10.2402,10.2489,16900.0
2011-02-03 12:50:00,11.77,11.78,11.77,11.78,15900.0,10.2402,10.2489,10.2402,10.2489,15900.0
2011-02-03 12:55:00,11.77,11.78,11.77,11.78,13900.0,10.2402,10.2489,10.2402,10.2489,13900.0
2011-02-03 13:00:00,11.78,11.81,11.77,11.78,298700.0,10.2489,10.275,10.2402,10.2489,298700.0
2011-02-03 13:05:00,11.79,11.79,11.71,11.75,408200.0,10.2576,10.2576,10.188,10.2228,408200.0
2011-02-03 13:10:00,11.75,11.77,11.72,11.74,374300.0,10.2228,10.2402,10.1967,10.2141,374300.0
2011-02-03 13:15:00,11.73,11.74,11.66,11.66,178700.0,10.2054,10.2141,10.1445,10.1445,178700.0
2011-02-03 13:20:00,11.66,11.7,11.65,11.7,54400.0,10.1445,10.1793,10.1358,10.1793,54400.0
2011-02-03 13:25:00,11.7,11.71,11.69,11.71,32400.0,10.1793,10.188,10.1706,10.188,32400.0
2011-02-03 13:30:00,11.71,11.73,11.7,11.71,56900.0,10.188,10.2054,10.1793,10.188,56900.0
2011-02-03 13:35:00,11.72,11.72,11.7,11.7,38700.0,10.1967,10.1967,10.1793,10.1793,38700.0
2011-02-03 13:40:00,11.7,11.73,11.7,11.71,101100.0,10.1793,10.2054,10.1793,10.188,101100.0
2011-02-03 13:45:00,11.72,11.72,11.71,11.72,75900.0,10.1967,10.1967,10.188,10.1967,75900.0
2011-02-03 13:50:00,11.72,11.73,11.71,11.73,51400.0,10.1967,10.2054,10.188,10.2054,51400.0
2011-02-03 13:55:00,11.73,11.73,11.71,11.72,45800.0,10.2054,10.2054,10.188,10.1967,45800.0
2011-02-03 14:00:00,11.71,11.72,11.68,11.68,59300.0,10.188,10.1967,10.1619,10.1619,59300.0
2011-02-03 14:05:00,11.69,11.69,11.67,11.67,41300.0,10.1706,10.1706,10.1532,10.1532,41300.0
2011-02-03 14:10:00,11.68,11.68,11.67,11.67,35700.0,10.1619,10.1619,10.1532,10.1532,35700.0
2011-02-03 14:15:00,11.68,11.69,11.67,11.69,141800.0,10.1619,10.1706,10.1532,10.1706,141800.0
2011-02-03 14:20:00,11.69,11.7,11.69,11.7,66400.0,10.1706,10.1793,10.1706,10.1793,66400.0
2011-02-03 14:25:00,11.69,11.7,11.69,11.7,85300.0,10.1706,10.1793,10.1706,10.1793,85300.0
2011-02-03 14:30:00,11.7,11.7,11.69,11.69,34000.0,10.1793,10.1793,10.1706,10.1706,34000.0
2011-02-03 14:35:00,11.69,11.7,11.67,11.67,60900.0,10.1706,10.1793,10.1532,10.1532,60900.0
2011-02-03 14:40:00,11.68,11.68,11.65,11.65,44600.0,10.1619,10.1619,10.1358,10.1358,44600.0
2011-02-03 14:45:00,11.66,11.68,11.65,11.67,220800.0,10.1445,10.1619,10.1358,10.1532,220800.0
2011-02-03 14:50:00,11.68,11.69,11.67,11.69,109800.0,10.1619,10.1706,10.1532,10.1706,109800.0
2011-02-03 14:55:00,11.69,11.71,11.68,11.69,143900.0,10.1706,10.188,10.1619,10.1706,143900.0
2011-02-03 15:00:00,11.69,11.72,11.68,11.7,287500.0,10.1706,10.1967,10.1619,10.1793,287500.0
2011-02-03 15:05:00,11.7,11.7,11.69,11.69,42900.0,10.1793,10.1793,10.1706,10.1706,42900.0
2011-02-03 15:10:00,11.7,11.71,11.69,11.7,790000.0,10.1793,10.188,10.1706,10.1793,790000.0
2011-02-03 15:15:00,11.7,11.7,11.69,11.69,55000.0,10.1793,10.1793,10.1706,10.1706,55000.0
2011-02-03 15:20:00,11.7,11.7,11.68,11.68,108000.0,10.1793,10.1793,10.1619,10.1619,108000.0
2011-02-03 15:25:00,11.68,11.69,11.66,11.67,120100.0,10.1619,10.1706,10.1445,10.1532,120100.0
2011-02-03 15:30:00,11.66,11.68,11.64,11.68,519000.0,10.1445,10.1619,10.1271,10.1619,519000.0
2011-02-03 15:35:00,11.67,11.68,11.67,11.68,76400.0,10.1532,10.1619,10.1532,10.1619,76400.0
2011-02-03 15:40:00,11.68,11.68,11.63,11.63,163700.0,10.1619,10.1619,10.1184,10.1184,163700.0
2011-02-03 15:45:00,11.63,11.63,11.6,11.61,298100.0,10.1184,10.1184,10.0923,10.101,298100.0
2011-02-03 15:50:00,11.6,11.61,11.55,11.58,863300.0,10.0923,10.101,10.0488,10.0749,863300.0
2011-02-03 15:55:00,11.57,11.58,11.52,11.53,1183800.0,10.0662,10.0749,10.0227,10.0314,1183800.0
2011-02-04 09:30:00,11.46,11.53,11.46,11.48,330200.0,9.9705,10.0314,9.9705,9.9879,330200.0
2011-02-04 09:35:00,11.47,11.52,11.45,11.51,141300.0,9.9792,10.0227,9.9618,10.014,141300.0
2011-02-04 09:40:00,11.52,11.52,11.46,11.5,117500.0,10.0227,10.0227,9.9705,10.0053,117500.0
2011-02-04 09:45:00,11.5,11.51,11.45,11.49,254300.0,10.0053,10.014,9.9618,9.9966,254300.0
2011-02-04 09:50:00,11.48,11.49,11.47,11.49,94200.0,9.9879,9.9966,9.9792,9.9966,94200.0
2011-02-04 09:55:00,11.49,11.54,11.49,11.54,276500.0,9.9966,10.0401,9.9966,10.0401,276500.0
2011-02-04 10:00:00,11.54,11.55,11.53,11.54,127800.0,10.0401,10.0488,10.0314,10.0401,127800.0
2011-02-04 10:05:00,11.55,11.55,11.51,11.52,186900.0,10.0488,10.0488,10.014,10.0227,186900.0
2011-02-04 10:10:00,11.52,11.52,11.45,11.46,203200.0,10.0227,10.0227,9.9618,9.9705,203200.0
2011-02-04 10:15:00,11.46,11.48,11.45,11.47,70900.0,9.9705,9.9879,9.9618,9.9792,70900.0
2011-02-04 10:20:00,11.47,11.51,11.47,11.49,326500.0,9.9792,10.014,9.9792,9.9966,326500.0
2011-02-04 10:25:00,11.49,11.51,11.47,11.49,117800.0,9.9966,10.014,9.9792,9.9966,117800.0
2011-02-04 10:30:00,11.49,11.5,11.46,11.46,83400.0,9.9966,10.0053,9.9705,9.9705,83400.0
2011-02-04 10:35:00,11.46,11.48,11.46,11.48,115200.0,9.9705,9.9879,9.9705,9.9879,115200.0
2011-02-04 10:40:00,11.48,11.48,11.44,11.46,116200.0,9.9879,9.9879,9.9531,9.9705,116200.0
2011-02-04 10:45:00,11.46,11.46,11.44,11.44,505500.0,9.9705,9.9705,9.9531,9.9531,505500.0
2011-02-04 10:50:00,11.44,11.45,11.38,11.4,315400.0,9.9531,9.9618,9.9009,9.9183,315400.0
2011-02-04 10:55:00,11.39,11.42,11.39,11.42,152200.0,9.9096,9.9357,9.9096,9.9357,152200.0
2011-02-04 11:00:00,11.42,11.43,11.41,11.42,148700.0,9.9357,9.9444,9.927,9.9357,148700.0
2011-02-04 11:05:00,11.43,11.44,11.41,11.43,81100.0,9.9444,9.9531,9.927,9.9444,81100.0
2011-02-04 11:10:00,11.43,11.47,11.43,11.47,28800.0,9.9444,9.9792,9.9444,9.9792,28800.0
2011-02-04 11:15:00,11.47,11.48,11.46,11.47,63700.0,9.9792,9.9879,9.9705,9.9792,63700.0
2011-02-04 11:20:00,11.47,11.48,11.46,11.48,40300.0,9.9792,9.9879,9.9705,9.9879,40300.0
2011-02-04 11:25:00,11.48,11.49,11.46,11.48,128400.0,9.9879,9.9966,9.9705,9.9879,128400.0
2011-02-04 11:30:00,11.48,11.48,11.47,11.48,21500.0,9.9879,9.9879,9.9792,9.9879,21500.0
2011-02-04 11:35:00,11.47,11.49,11.46,11.46,100900.0,9.9792,9.9966,9.9705,9.9705,100900.0
2011-02-04 11:40:00,11.47,11.47,11.46,11.47,84500.0,9.9792,9.9792,9.9705,9.9792,84500.0
2011-02-04 11:45:00,11.47,11.48,11.46,11.48,68700.0,9.9792,9.9879,9.9705,9.9879,68700.0
2011-02-04 11:50:00,11.48,11.48,11.46,11.47,48300.0,9.9879,9.9879,9.9705,9.9792,48300.0
2011-02-04 11:55:00,11.46,11.47,11.46,11.47,169600.0,9.9705,9.9792,9.9705,9.9792,169600.0
2011-02-04 12:00:00,11.47,11.48,11.46,11.47,86900.0,9.9792,9.9879,9.9705,9.9792,86900.0
2011-02-04 12:05:00,11.47,11.47,11.45,11.46,93600.0,9.9792,9.9792,9.9618,9.9705,93600.0
2011-02-04 12:10:00,11.45,11.48,11.45,11.47,326800.0,9.9618,9.9879,9.9618,9.9792,326800.0
2011-02-04 12:15:00,11.47,11.47,11.46,11.47,97000.0,9.9792,9.9792,9.9705,9.9792,97000.0
2011-02-04 12:20:00,11.46,11.47,11.43,11.47,402500.0,9.9705,9.9792,9.9444,9.9792,402500.0
2011-02-04 12:25:00,11.46,11.48,11.44,11.46,126400.0,9.9705,9.9879,9.9531,9.9705,126400.0
2011-02-04 12:30:00,11.46,11.47,11.45,11.46,240800.0,9.9705,9.9792,9.9618,9.9705,240800.0
2011-02-04 12:35:00,11.46,11.47,11.45,11.47,463100.0,9.9705,9.9792,9.9618,9.9792,463100.0
2011-02-04 12:40:00,11.46,11.47,11.46,11.47,409600.0,9.9705,9.9792,9.9705,9.9792,409600.0
2011-02-04 12:45:00,11.47,11.48,11.46,11.47,142600.0,9.9792,9.9879,9.9705,9.9792,142600.0
2011-02-04 12:50:00,11.48,11.49,11.47,11.49,258900.0,9.9879,9.9966,9.9792,9.9966,258900.0
2011-02-04 12:55:00,11.48,11.49,11.47,11.48,224100.0,9.9879,9.9966,9.9792,9.9879,224100.0
2011-02-04 13:00:00,11.48,11.48,11.42,11.42,141200.0,9.9879,9.9879,9.9357,9.9357,141200.0
2011-02-04 13:05:00,11.43,11.45,11.4,11.45,165900.0,9.9444,9.9618,9.9183,9.9618,165900.0
2011-02-04 13:10:00,11.45,11.48,11.45,11.45,82500.0,9.9618,9.9879,9.9618,9.9618,82500.0
2011-02-04 13:15:00,11.46,11.46,11.43,11.44,65500.0,9.9705,9.9705,9.9444,9.9531,65500.0
2011-02-04 13:20:00,11.44,11.46,11.44,11.46,23400.0,9.9531,9.9705,9.9531,9.9705,23400.0
2011-02-04 13:25:00,11.46,11.47,11.45,11.47,30100.0,9.9705,9.9792,9.9618,9.9792,30100.0
2011-02-04 13:30:00,11.46,11.47,11.46,11.46,22900.0,9.9705,9.9792,9.9705,9.9705,22900.0
2011-02-04 13:35:00,11.46,11.47,11.46,11.46,74200.0,9.9705,9.9792,9.9705,9.9705,74200.0
2011-02-04 13:40:00,11.47,11.47,11.45,11.45,33300.0,9.9792,9.9792,9.9618,9.9618,33300.0
2011-02-04 13:45:00,11.46,11.46,11.45,11.45,20400.0,9.9705,9.9705,9.9618,9.9618,20400.0
2011-02-04 13:50:00,11.46,11.47,11.45,11.46,23300.0,9.9705,9.9792,9.9618,9.9705,23300.0
2011-02-04 13:55:00,11.46,11.46,11.42,11.43,72700.0,9.9705,9.9705,9.9357,9.9444,72700.0
2011-02-04 14:00:00,11.42,11.43,11.41,11.43,246600.0,9.9357,9.9444,9.927,9.9444,246600.0
2011-02-04 14:05:00,11.43,11.43,11.42,11.43,96600.0,9.9444,9.9444,9.9357,9.9444,96600.0
2011-02-04 14:10:00,11.43,11.44,11.42,11.43,90100.0,9.9444,9.9531,9.9357,9.9444,90100.0
2011-02-04 14:15:00,11.42,11.43,11.4,11.41,97500.0,9.9357,9.9444,9.9183,9.927,97500.0
2011-02-04 14:20:00,11.41,11.41,11.39,11.4,89200.0,9.927,9.927,9.9096,9.9183,89200.0
2011-02-04 14:25:00,11.4,11.43,11.39,11.43,109700.0,9.9183,9.9444,9.9096,9.9444,109700.0
2011-02-04 14:30:00,11.43,11.43,11.4,11.4,99000.0,9.9444,9.9444,9.9183,9.9183,99000.0
2011-02-04 14:35:00,11.4,11.41,11.37,11.38,137700.0,9.9183,9.927,9.8922,9.9009,137700.0
2011-02-04 14:40:00,11.37,11.39,11.36,11.37,375500.0,9.8922,9.9096,9.8835,9.8922,375500.0
2011-02-04 14:45:00,11.37,11.38,11.37,11.38,284100.0,9.8922,9.9009,9.8922,9.9009,284100.0
2011-02-04 14:50:00,11.37,11.38,11.37,11.38,276900.0,9.8922,9.9009,9.8922,9.9009,276900.0
2011-02-04 14:55:00,11.38,11.39,11.37,11.38,420900.0,9.9009,9.9096,9.8922,9.9009,420900.0
2011-02-04 15:00:00,11.38,11.39,11.37,11.39,67400.0,9.9009,9.9096,9.8922,9.9096,67400.0
2011-02-04 15:05:00,11.38,11.4,11.36,11.37,276700.0,9.9009,9.9183,9.8835,9.8922,276700.0
2011-02-04 15:10:00,11.37,11.4,11.37,11.4,100600.0,9.8922,9.9183,9.8922,9.9183,100600.0
2011-02-04 15:15:00,11.41,11.41,11.39,11.41,363100.0,9.927,9.927,9.9096,9.927,363100.0
2011-02-04 15:20:00,11.41,11.41,11.36,11.37,323300.0,9.927,9.927,9.8835,9.8922,323300.0
2011-02-04 15:25:00,11.37,11.4,11.35,11.4,401800.0,9.8922,9.9183,9.8748,9.9183,401800.0
2011-02-04 15:30:00,11.4,11.42,11.39,11.4,469400.0,9.9183,9.9357,9.9096,9.9183,469400.0
2011-02-04 15:35:00,11.4,11.42,11.38,11.39,230300.0,9.9183,9.9357,9.9009,9.9096,230300.0
2011-02-04 15:40:00,11.38,11.41,11.38,11.4,853000.0,9.9009,9.927,9.9009,9.9183,853000.0
2011-02-04 15:45:00,11.4,11.41,11.38,11.38,166300.0,9.9183,9.927,9.9009,9.9009,166300.0
2011-02-04 15:50:00,11.38,11.39,11.37,11.37,184600.0,9.9009,9.9096,9.8922,9.8922,184600.0
2011-02-04 15:55:00,11.38,11.4,11.37,11.39,967300.0,9.9009,9.9183,9.8922,9.9096,967300.0
2011-02-07 09:30:00,11.49,11.55,11.45,11.52,220600.0,9.9966,10.0488,9.9618,10.0227,220600.0
2011-02-07 09:35:00,11.51,11.56,11.45,11.52,307600.0,10.014,10.0575,9.9618,10.0227,307600.0
2011-02-07 09:40:00,11.53,11.54,11.49,11.5,478800.0,10.0314,10.0401,9.9966,10.0053,478800.0
2011-02-07 09:45:00,11.5,11.65,11.5,11.65,259800.0,10.0053,10.1358,10.0053,10.1358,259800.0
2011-02-07 09:50:00,11.64,11.65,11.6,11.6,142100.0,10.1271,10.1358,10.0923,10.0923,142100.0
2011-02-07 09:55:00,11.61,11.61,11.57,11.61,232700.0,10.101,10.101,10.0662,10.101,232700.0
2011-02-07 10:00:00,11.6,11.61,11.57,11.6,234000.0,10.0923,10.101,10.0662,10.0923,234000.0
2011-02-07 10:05:00,11.6,11.62,11.58,11.6,452200.0,10.0923,10.1097,10.0749,10.0923,452200.0
2011-02-07 10:10:00,11.59,11.61,11.59,11.61,100700.0,10.0836,10.101,10.0836,10.101,100700.0
2011-02-07 10:15:00,11.61,11.65,11.6,11.62,274600.0,10.101,10.1358,10.0923,10.1097,274600.0
2011-02-07 10:20:00,11.63,11.69,11.62,11.69,311300.0,10.1184,10.1706,10.1097,10.1706,311300.0
2011-02-07 10:25:00,11.68,11.7,11.66,11.66,139700.0,10.1619,10.1793,10.1445,10.1445,139700.0
2011-02-07 10:30:00,11.67,11.67,11.64,11.65,295500.0,10.1532,10.1532,10.1271,10.1358,295500.0
2011-02-07 10:35:00,11.66,11.69,11.65,11.68,85900.0,10.1445,10.1706,10.1358,10.1619,85900.0
2011-02-07 10:40:00,11.68,11.69,11.64,11.64,159500.0,10.1619,10.1706,10.1271,10.1271,159500.0
2011-02-07 10:45:00,11.64,11.65,11.57,11.57,176200.0,10.1271,10.1358,10.0662,10.0662,176200.0
2011-02-07 10:50:00,11.57,11.63,11.57,11.63,114400.0,10.0662,10.1184,10.0662,10.1184,114400.0
2011-02-07 10:55:00,11.63,11.65,11.63,11.64,63000.0,10.1184,10.1358,10.1184,10.1271,63000.0
2011-02-07 11:00:00,11.64,11.65,11.62,11.64,94600.0,10.1271,10.1358,10.1097,10.1271,94600.0
2011-02-07 11:05:00,11.65,11.65,11.62,11.65,359200.0,10.1358,10.1358,10.1097,10.1358,359200.0
2011-02-07 11:10:00,11.65,11.65,11.61,11.61,168200.0,10.1358,10.1358,10.101,10.101,168200.0
2011-02-07 11:15:00,11.61,11.61,11.59,11.59,124000.0,10.101,10.101,10.0836,10.0836,124000.0
2011-02-07 11:20:00,11.59,11.62,11.59,11.62,46700.0,10.0836,10.1097,10.0836,10.1097,46700.0
2011-02-07 11:25:00,11.62,11.65,11.61,11.64,68100.0,10.1097,10.1358,10.101,10.1271,68100.0
2011-02-07 11:30:00,11.65,11.66,11.62,11.64,196100.0,10.1358,10.1445,10.1097,10.1271,196100.0
2011-02-07 11:35:00,11.65,11.65,11.63,11.63,42000.0,10.1358,10.1358,10.1184,10.1184,42000.0
2011-02-07 11:40:00,11.64,11.65,11.62,11.62,111900.0,10.1271,10.1358,10.1097,10.1097,111900.0
2011-02-07 11:45:00,11.62,11.63,11.6,11.6,170200.0,10.1097,10.1184,10.0923,10.0923,170200.0
2011-02-07 11:50:00,11.61,11.63,11.6,11.61,68600.0,10.101,10.1184,10.0923,10.101,68600.0
2011-02-07 11:55:00,11.61,11.64,11.6,11.61,74700.0,10.101,10.1271,10.0923,10.101,74700.0
2011-02-07 12:00:00,11.61,11.64,11.6,11.61,309700.0,10.101,10.1271,10.0923,10.101,309700.0
2011-02-07 12:05:00,11.6,11.61,11.59,11.6,84600.0,10.0923,10.101,10.0836,10.0923,84600.0
2011-02-07 12:10:00,11.6,11.64,11.59,11.61,108200.0,10.0923,10.1271,10.0836,10.101,108200.0
2011-02-07 12:15:00,11.61,11.62,11.6,11.61,61000.0,10.101,10.1097,10.0923,10.101,61000.0
2011-02-07 12:20:00,11.61,11.62,11.61,11.61,50600.0,10.101,10.1097,10.101,10.101,50600.0
2011-02-07 12:25:00,11.61,11.62,11.61,11.61,87400.0,10.101,10.1097,10.101,10.101,87400.0
2011-02-07 12:30:00,11.61,11.62,11.61,11.61,126800.0,10.101,10.1097,10.101,10.101,126800.0
2011-02-07 12:35:00,11.61,11.62,11.61,11.61,36700.0,10.101,10.1097,10.101,10.101,36700.0
2011-02-07 12:40:00,11.61,11.62,11.6,11.6,63200.0,10.101,10.1097,10.0923,10.0923,63200.0
2011-02-07 12:45:00,11.6,11.62,11.6,11.61,356400.0,10.0923,10.1097,10.0923,10.101,356400.0
2011-02-07 12:50:00,11.61,11.62,11.61,11.61,20900.0,10.101,10.1097,10.101,10.101,20900.0
2011-02-07 12:55:00,11.61,11.62,11.61,11.62,74200.0,10.101,10.1097,10.101,10.1097,74200.0
2011-02-07 13:00:00,11.62,11.62,11.59,11.59,95500.0,10.1097,10.1097,10.0836,10.0836,95500.0
2011-02-07 13:05:00,11.59,11.6,11.55,11.55,204900.0,10.0836,10.0923,10.0488,10.0488,204900.0
2011-02-07 13:10:00,11.55,11.59,11.54,11.59,119300.0,10.0488,10.0836,10.0401,10.0836,119300.0
2011-02-07 13:15:00,11.59,11.59,11.55,11.55,100300.0,10.0836,10.0836,10.0488,10.0488,100300.0
2011-02-07 13:20:00,11.56,11.56,11.55,11.56,32900.0,10.0575,10.0575,10.0488,10.0575,32900.0
2011-02-07 13:25:00,11.55,11.56,11.55,11.55,45800.0,10.0488,10.0575,10.0488,10.0488,45800.0
2011-02-07 13:30:00,11.55,11.56,11.55,11.56,18000.0,10.0488,10.0575,10.0488,10.0575,18000.0
2011-02-07 13:35:00,11.55,11.56,11.53,11.53,320700.0,10.0488,10.0575,10.0314,10.0314,320700.0
2011-02-07 13:40:00,11.54,11.54,11.53,11.53,89700.0,10.0401,10.0401,10.0314,10.0314,89700.0
2011-02-07 13:45:00,11.53,11.54,11.53,11.54,259600.0,10.0314,10.0401,10.0314,10.0401,259600.0
2011-02-07 13:50:00,11.53,11.54,11.51,11.52,214000.0,10.0314,10.0401,10.014,10.0227,214000.0
2011-02-07 13:55:00,11.52,11.53,11.5,11.52,203200.0,10.0227,10.0314,10.0053,10.0227,203200.0
2011-02-07 14:00:00,11.52,11.54,11.51,11.53,205200.0,10.0227,10.0401,10.014,10.0314,205200.0
2011-02-07 14:05:00,11.53,11.57,11.51,11.57,480400.0,10.0314,10.0662,10.014,10.0662,480400.0
2011-02-07 14:10:00,11.57,11.67,11.57,11.62,347400.0,10.0662,10.1532,10.0662,10.1097,347400.0
2011-02-07 14:15:00,11.63,11.63,11.58,11.58,86700.0,10.1184,10.1184,10.0749,10.0749,86700.0
2011-02-07 14:20:00,11.59,11.6,11.58,11.6,30300.0,10.0836,10.0923,10.0749,10.0923,30300.0
2011-02-07 14:25:00,11.6,11.63,11.6,11.62,325900.0,10.0923,10.1184,10.0923,10.1097,325900.0
2011-02-07 14:30:00,11.62,11.62,11.61,11.61,27300.0,10.1097,10.1097,10.101,10.101,27300.0
2011-02-07 14:35:00,11.62,11.62,11.59,11.6,91100.0,10.1097,10.1097,10.0836,10.0923,91100.0
2011-02-07 14:40:00,11.6,11.6,11.59,11.6,48300.0,10.0923,10.0923,10.0836,10.0923,48300.0
2011-02-07 14:45:00,11.6,11.61,11.59,11.6,123000.0,10.0923,10.101,10.0836,10.0923,123000.0
2011-02-07 14:50:00,11.6,11.6,11.58,11.58,104600.0,10.0923,10.0923,10.0749,10.0749,104600.0
2011-02-07 14:55:00,11.58,11.59,11.56,11.58,135100.0,10.0749,10.0836,10.0575,10.0749,135100.0
2011-02-07 15:00:00,11.59,11.62,11.58,11.61,251300.0,10.0836,10.1097,10.0749,10.101,251300.0
2011-02-07 15:05:00,11.6,11.62,11.59,11.6,211900.0,10.0923,10.1097,10.0836,10.0923,211900.0
2011-02-07 15:10:00,11.6,11.61,11.58,11.59,94400.0,10.0923,10.101,10.0749,10.0836,94400.0
2011-02-07 15:15:00,11.59,11.59,11.55,11.56,352400.0,10.0836,10.0836,10.0488,10.0575,352400.0
2011-02-07 15:20:00,11.57,11.57,11.56,11.57,64400.0,10.0662,10.0662,10.0575,10.0662,64400.0
2011-02-07 15:25:00,11.56,11.57,11.55,11.57,161400.0,10.0575,10.0662,10.0488,10.0662,161400.0
2011-02-07 15:30:00,11.56,11.59,11.55,11.56,167900.0,10.0575,10.0836,10.0488,10.0575,167900.0
2011-02-07 15:35:00,11.56,11.57,11.55,11.55,123400.0,10.0575,10.0662,10.0488,10.0488,123400.0
2011-02-07 15:40:00,11.55,11.57,11.53,11.53,296200.0,10.0488,10.0662,10.0314,10.0314,296200.0
2011-02-07 15:45:00,11.54,11.55,11.52,11.54,345300.0,10.0401,10.0488,10.0227,10.0401,345300.0
2011-02-07 15:50:00,11.54,11.55,11.52,11.53,248900.0,10.0401,10.0488,10.0227,10.0314,248900.0
2011-02-07 15:55:00,11.53,11.54,11.5,11.54,587400.0,10.0314,10.0401,10.0053,10.0401,587400.0
2011-02-08 09:30:00,11.61,11.79,11.59,11.69,686900.0,10.101,10.2576,10.0836,10.1706,686900.0
2011-02-08 09:35:00,11.69,11.75,11.68,11.73,442700.0,10.1706,10.2228,10.1619,10.2054,442700.0
2011-02-08 09:40:00,11.73,11.76,11.7,11.75,169700.0,10.2054,10.2315,10.1793,10.2228,169700.0
2011-02-08 09:45:00,11.75,11.78,11.71,11.75,282800.0,10.2228,10.2489,10.188,10.2228,282800.0
2011-02-08 09:50:00,11.75,11.82,11.71,11.77,324300.0,10.2228,10.2837,10.188,10.2402,324300.0
2011-02-08 09:55:00,11.78,11.84,11.77,11.83,153900.0,10.2489,10.3011,10.2402,10.2924,153900.0
2011-02-08 10:00:00,11.83,11.87,11.83,11.86,229200.0,10.2924,10.3272,10.2924,10.3185,229200.0
2011-02-08 10:05:00,11.87,11.89,11.86,11.88,125300.0,10.3272,10.3446,10.3185,10.3359,125300.0
2011-02-08 10:10:00,11.88,11.91,11.86,11.9,355800.0,10.3359,10.362,10.3185,10.3533,355800.0
2011-02-08 10:15:00,11.9,11.94,11.88,11.94,166600.0,10.3533,10.3881,10.3359,10.3881,166600.0
2011-02-08 10:20:00,11.94,11.99,11.91,11.98,360400.0,10.3881,10.4316,10.362,10.4229,360400.0
2011-02-08 10:25:00,11.98,11.98,11.91,11.93,411600.0,10.4229,10.4229,10.362,10.3794,411600.0
2011-02-08 10:30:00,11.92,11.95,11.88,11.88,163900.0,10.3707,10.3968,10.3359,10.3359,163900.0
2011-02-08 10:35:00,11.89,11.95,11.88,11.94,187400.0,10.3446,10.3968,10.3359,10.3881,187400.0
2011-02-08 10:40:00,11.94,11.94,11.9,11.92,134500.0,10.3881,10.3881,10.3533,10.3707,134500.0
2011-02-08 10:45:00,11.91,11.94,11.9,11.93,183600.0,10.362,10.3881,10.3533,10.3794,183600.0
2011-02-08 10:50:00,11.94,11.94,11.87,11.89,204300.0,10.3881,10.3881,10.3272,10.3446,204300.0
2011-02-08 10:55:00,11.9,11.91,11.88,11.88,159900.0,10.3533,10.362,10.3359,10.3359,159900.0
2011-02-08 11:00:00,11.88,11.89,11.87,11.88,53200.0,10.3359,10.3446,10.3272,10.3359,53200.0
2011-02-08 11:05:00,11.87,11.91,11.85,11.91,220000.0,10.3272,10.362,10.3098,10.362,220000.0
2011-02-08 11:10:00,11.91,11.92,11.84,11.86,242700.0,10.362,10.3707,10.3011,10.3185,242700.0
2011-02-08 11:15:00,11.87,11.88,11.85,11.88,73200.0,10.3272,10.3359,10.3098,10.3359,73200.0
2011-02-08 11:20:00,11.88,11.93,11.88,11.93,70600.0,10.3359,10.3794,10.3359,10.3794,70600.0
2011-02-08 11:25:00,11.93,11.93,11.89,11.9,129800.0,10.3794,10.3794,10.3446,10.3533,129800.0
2011-02-08 11:30:00,11.9,11.91,11.85,11.86,315900.0,10.3533,10.362,10.3098,10.3185,315900.0
2011-02-08 11:35:00,11.85,11.87,11.85,11.86,127800.0,10.3098,10.3272,10.3098,10.3185,127800.0
2011-02-08 11:40:00,11.85,11.86,11.84,11.84,58400.0,10.3098,10.3185,10.3011,10.3011,58400.0
2011-02-08 11:45:00,11.85,11.85,11.83,11.85,126900.0,10.3098,10.3098,10.2924,10.3098,126900.0
2011-02-08 11:50:00,11.85,11.85,11.84,11.85,140100.0,10.3098,10.3098,10.3011,10.3098,140100.0
2011-02-08 11:55:00,11.85,11.85,11.83,11.85,76800.0,10.3098,10.3098,10.2924,10.3098,76800.0
2011-02-08 12:00:00,11.85,11.85,11.84,11.85,26100.0,10.3098,10.3098,10.3011,10.3098,26100.0
2011-02-08 12:05:00,11.85,11.85,11.84,11.85,100500.0,10.3098,10.3098,10.3011,10.3098,100500.0
2011-02-08 12:10:00,11.85,11.85,11.83,11.85,326800.0,10.3098,10.3098,10.2924,10.3098,326800.0
2011-02-08 12:15:00,11.85,11.85,11.84,11.84,83400.0,10.3098,10.3098,10.3011,10.3011,83400.0
2011-02-08 12:20:00,11.84,11.85,11.82,11.83,103400.0,10.3011,10.3098,10.2837,10.2924,103400.0
2011-02-08 12:25:00,11.83,11.84,11.82,11.84,63200.0,10.2924,10.3011,10.2837,10.3011,63200.0
2011-02-08 12:30:00,11.84,11.85,11.82,11.82,298200.0,10.3011,10.3098,10.2837,10.2837,298200.0
2011-02-08 12:35:00,11.82,11.84,11.81,11.84,154100.0,10.2837,10.3011,10.275,10.3011,154100.0
2011-02-08 12:40:00,11.84,11.85,11.81,11.83,98000.0,10.3011,10.3098,10.275,10.2924,98000.0
2011-02-08 12:45:00,11.82,11.85,11.82,11.85,89800.0,10.2837,10.3098,10.2837,10.3098,89800.0
2011-02-08 12:50:00,11.85,11.85,11.83,11.85,84200.0,10.3098,10.3098,10.2924,10.3098,84200.0
2011-02-08 12:55:00,11.85,11.85,11.84,11.85,317300.0,10.3098,10.3098,10.3011,10.3098,317300.0
2011-02-08 13:00:00,11.85,11.85,11.83,11.84,65400.0,10.3098,10.3098,10.2924,10.3011,65400.0
2011-02-08 13:05:00,11.85,11.85,11.83,11.83,206000.0,10.3098,10.3098,10.2924,10.2924,206000.0
2011-02-08 13:10:00,11.82,11.84,11.82,11.84,89800.0,10.2837,10.3011,10.2837,10.3011,89800.0
2011-02-08 13:15:00,11.84,11.85,11.84,11.85,41300.0,10.3011,10.3098,10.3011,10.3098,41300.0
2011-02-08 13:20:00,11.85,11.85,11.84,11.85,114300.0,10.3098,10.3098,10.3011,10.3098,114300.0
2011-02-08 13:25:00,11.85,11.85,11.83,11.84,77000.0,10.3098,10.3098,10.2924,10.3011,77000.0
2011-02-08 13:30:00,11.84,11.85,11.83,11.85,199600.0,10.3011,10.3098,10.2924,10.3098,199600.0
2011-02-08 13:35:00,11.85,11.85,11.84,11.85,199900.0,10.3098,10.3098,10.3011,10.3098,199900.0
2011-02-08 13:40:00,11.85,11.85,11.84,11.85,90000.0,10.3098,10.3098,10.3011,10.3098,90000.0
2011-02-08 13:45:00,11.85,11.85,11.84,11.85,25200.0,10.3098,10.3098,10.3011,10.3098,25200.0
2011-02-08 13:50:00,11.85,11.85,11.84,11.85,117600.0,10.3098,10.3098,10.3011,10.3098,117600.0
2011-02-08 13:55:00,11.85,11.85,11.84,11.85,20300.0,10.3098,10.3098,10.3011,10.3098,20300.0
2011-02-08 14:00:00,11.85,11.85,11.84,11.85,45600.0,10.3098,10.3098,10.3011,10.3098,45600.0
2011-02-08 14:05:00,11.85,11.85,11.84,11.85,71300.0,10.3098,10.3098,10.3011,10.3098,71300.0
2011-02-08 14:10:00,11.85,11.85,11.84,11.85,64500.0,10.3098,10.3098,10.3011,10.3098,64500.0
2011-02-08 14:15:00,11.85,11.85,11.84,11.85,45400.0,10.3098,10.3098,10.3011,10.3098,45400.0
2011-02-08 14:20:00,11.85,11.85,11.84,11.84,94900.0,10.3098,10.3098,10.3011,10.3011,94900.0
2011-02-08 14:25:00,11.85,11.86,11.84,11.86,141100.0,10.3098,10.3185,10.3011,10.3185,141100.0
2011-02-08 14:30:00,11.86,11.87,11.83,11.84,255700.0,10.3185,10.3272,10.2924,10.3011,255700.0
2011-02-08 14:35:00,11.83,11.85,11.83,11.85,128600.0,10.2924,10.3098,10.2924,10.3098,128600.0
2011-02-08 14:40:00,11.85,11.85,11.84,11.85,94500.0,10.3098,10.3098,10.3011,10.3098,94500.0
2011-02-08 14:45:00,11.85,11.85,11.84,11.85,59000.0,10.3098,10.3098,10.3011,10.3098,59000.0
2011-02-08 14:50:00,11.85,11.86,11.84,11.86,225600.0,10.3098,10.3185,10.3011,10.3185,225600.0
2011-02-08 14:55:00,11.85,11.86,11.83,11.85,160600.0,10.3098,10.3185,10.2924,10.3098,160600.0
2011-02-08 15:00:00,11.84,11.85,11.84,11.85,100700.0,10.3011,10.3098,10.3011,10.3098,100700.0
2011-02-08 15:05:00,11.85,11.85,11.82,11.82,192800.0,10.3098,10.3098,10.2837,10.2837,192800.0
2011-02-08 15:10:00,11.83,11.83,11.82,11.83,43600.0,10.2924,10.2924,10.2837,10.2924,43600.0
2011-02-08 15:15:00,11.83,11.86,11.82,11.85,895800.0,10.2924,10.3185,10.2837,10.3098,895800.0
2011-02-08 15:20:00,11.86,11.86,11.84,11.85,305100.0,10.3185,10.3185,10.3011,10.3098,305100.0
2011-02-08 15:25:00,11.85,11.86,11.84,11.85,293400.0,10.3098,10.3185,10.3011,10.3098,293400.0
2011-02-08 15:30:00,11.85,11.85,11.84,11.85,93100.0,10.3098,10.3098,10.3011,10.3098,93100.0
2011-02-08 15:35:00,11.85,11.85,11.84,11.85,194100.0,10.3098,10.3098,10.3011,10.3098,194100.0
2011-02-08 15:40:00,11.85,11.85,11.84,11.84,220000.0,10.3098,10.3098,10.3011,10.3011,220000.0
2011-02-08 15:45:00,11.84,11.86,11.83,11.86,474300.0,10.3011,10.3185,10.2924,10.3185,474300.0
2011-02-08 15:50:00,11.86,11.9,11.85,11.87,507800.0,10.3185,10.3533,10.3098,10.3272,507800.0
2011-02-08 15:55:00,11.88,11.89,11.86,11.87,596200.0,10.3359,10.3446,10.3185,10.3272,596200.0
2011-02-09 09:30:00,11.88,11.91,11.8,11.87,410200.0,10.3359,10.362,10.2663,10.3272,410200.0
2011-02-09 09:35:00,11.87,11.89,11.81,11.86,326900.0,10.3272,10.3446,10.275,10.3185,326900.0
2011-02-09 09:40:00,11.86,11.88,11.83,11.84,475500.0,10.3185,10.3359,10.2924,10.3011,475500.0
2011-02-09 09:45:00,11.85,11.85,11.81,11.81,498100.0,10.3098,10.3098,10.275,10.275,498100.0
2011-02-09 09:50:00,11.82,11.84,11.81,11.84,277500.0,10.2837,10.3011,10.275,10.3011,277500.0
2011-02-09 09:55:00,11.83,11.84,11.8,11.83,249300.0,10.2924,10.3011,10.2663,10.2924,249300.0
2011-02-09 10:00:00,11.83,11.83,11.76,11.82,779800.0,10.2924,10.2924,10.2315,10.2837,779800.0
2011-02-09 10:05:00,11.82,11.91,11.81,11.87,527400.0,10.2837,10.362,10.275,10.3272,527400.0
2011-02-09 10:10:00,11.87,11.88,11.85,11.85,141700.0,10.3272,10.3359,10.3098,10.3098,141700.0
2011-02-09 10:15:00,11.86,11.87,11.84,11.85,84700.0,10.3185,10.3272,10.3011,10.3098,84700.0
2011-02-09 10:20:00,11.85,11.88,11.84,11.88,71400.0,10.3098,10.3359,10.3011,10.3359,71400.0
2011-02-09 10:25:00,11.88,11.88,11.85,11.85,86500.0,10.3359,10.3359,10.3098,10.3098,86500.0
2011-02-09 10:30:00,11.85,11.87,11.85,11.87,74100.0,10.3098,10.3272,10.3098,10.3272,74100.0
2011-02-09 10:35:00,11.87,11.87,11.85,11.86,54700.0,10.3272,10.3272,10.3098,10.3185,54700.0
2011-02-09 10:40:00,11.85,11.88,11.85,11.86,80300.0,10.3098,10.3359,10.3098,10.3185,80300.0
2011-02-09 10:45:00,11.87,11.87,11.85,11.85,78900.0,10.3272,10.3272,10.3098,10.3098,78900.0
2011-02-09 10:50:00,11.86,11.86,11.85,11.86,97100.0,10.3185,10.3185,10.3098,10.3185,97100.0
2011-02-09 10:55:00,11.85,11.86,11.85,11.85,49800.0,10.3098,10.3185,10.3098,10.3098,49800.0
2011-02-09 11:00:00,11.85,11.86,11.85,11.85,19500.0,10.3098,10.3185,10.3098,10.3098,19500.0
2011-02-09 11:05:00,11.86,11.86,11.84,11.86,235600.0,10.3185,10.3185,10.3011,10.3185,235600.0
2011-02-09 11:10:00,11.85,11.86,11.85,11.86,116600.0,10.3098,10.3185,10.3098,10.3185,116600.0
2011-02-09 11:15:00,11.85,11.86,11.82,11.84,423500.0,10.3098,10.3185,10.2837,10.3011,423500.0
2011-02-09 11:20:00,11.83,11.86,11.81,11.84,552200.0,10.2924,10.3185,10.275,10.3011,552200.0
2011-02-09 11:25:00,11.85,11.85,11.81,11.82,522100.0,10.3098,10.3098,10.275,10.2837,522100.0
2011-02-09 11:30:00,11.82,11.82,11.79,11.79,609400.0,10.2837,10.2837,10.2576,10.2576,609400.0
2011-02-09 11:35:00,11.8,11.8,11.77,11.78,185500.0,10.2663,10.2663,10.2402,10.2489,185500.0
2011-02-09 11:40:00,11.78,11.79,11.76,11.79,179000.0,10.2489,10.2576,10.2315,10.2576,179000.0
2011-02-09 11:45:00,11.79,11.79,11.78,11.78,74200.0,10.2576,10.2576,10.2489,10.2489,74200.0
2011-02-09 11:50:00,11.78,11.79,11.75,11.75,307700.0,10.2489,10.2576,10.2228,10.2228,307700.0
2011-02-09 11:55:00,11.75,11.79,11.75,11.79,204700.0,10.2228,10.2576,10.2228,10.2576,204700.0
2011-02-09 12:00:00,11.79,11.8,11.78,11.79,111900.0,10.2576,10.2663,10.2489,10.2576,111900.0
2011-02-09 12:05:00,11.79,11.82,11.78,11.81,203400.0,10.2576,10.2837,10.2489,10.275,203400.0
2011-02-09 12:10:00,11.81,11.84,11.8,11.84,207200.0,10.275,10.3011,10.2663,10.3011,207200.0
2011-02-09 12:15:00,11.83,11.83,11.81,11.82,118800.0,10.2924,10.2924,10.275,10.2837,118800.0
2011-02-09 12:20:00,11.82,11.83,11.8,11.82,122800.0,10.2837,10.2924,10.2663,10.2837,122800.0
2011-02-09 12:25:00,11.82,11.82,11.81,11.82,52000.0,10.2837,10.2837,10.275,10.2837,52000.0
2011-02-09 12:30:00,11.82,11.83,11.8,11.8,120800.0,10.2837,10.2924,10.2663,10.2663,120800.0
2011-02-09 12:35:00,11.8,11.81,11.8,11.8,68700.0,10.2663,10.275,10.2663,10.2663,68700.0
2011-02-09 12:40:00,11.8,11.81,11.79,11.8,117200.0,10.2663,10.275,10.2576,10.2663,117200.0
2011-02-09 12:45:00,11.81,11.81,11.79,11.81,638600.0,10.275,10.275,10.2576,10.275,638600.0
2011-02-09 12:50:00,11.8,11.81,11.79,11.79,635000.0,10.2663,10.275,10.2576,10.2576,635000.0
2011-02-09 12:55:00,11.79,11.8,11.79,11.79,61300.0,10.2576,10.2663,10.2576,10.2576,61300.0
2011-02-09 13:00:00,11.79,11.8,11.78,11.8,169200.0,10.2576,10.2663,10.2489,10.2663,169200.0
2011-02-09 13:05:00,11.8,11.81,11.79,11.8,109300.0,10.2663,10.275,10.2576,10.2663,109300.0
2011-02-09 13:10:00,11.79,11.8,11.78,11.8,382200.0,10.2576,10.2663,10.2489,10.2663,382200.0
2011-02-09 13:15:00,11.8,11.81,11.79,11.8,302600.0,10.2663,10.275,10.2576,10.2663,302600.0
2011-02-09 13:20:00,11.8,11.82,11.79,11.8,642200.0,10.2663,10.2837,10.2576,10.2663,642200.0
2011-02-09 13:25:00,11.8,11.82,11.79,11.8,1176000.0,10.2663,10.2837,10.2576,10.2663,1176000.0
2011-02-09 13:30:00,11.8,11.81,11.79,11.8,474400.0,10.2663,10.275,10.2576,10.2663,474400.0
2011-02-09 13:35:00,11.8,11.8,11.78,11.79,336800.0,10.2663,10.2663,10.2489,10.2576,336800.0
2011-02-09 13:40:00,11.79,11.8,11.78,11.79,367500.0,10.2576,10.2663,10.2489,10.2576,367500.0
2011-02-09 13:45:00,11.79,11.81,11.76,11.79,707100.0,10.2576,10.275,10.2315,10.2576,707100.0
2011-02-09 13:50:00,11.79,11.8,11.75,11.78,458800.0,10.2576,10.2663,10.2228,10.2489,458800.0
2011-02-09 13:55:00,11.78,11.8,11.77,11.77,193600.0,10.2489,10.2663,10.2402,10.2402,193600.0
2011-02-09 14:00:00,11.77,11.78,11.76,11.76,271100.0,10.2402,10.2489,10.2315,10.2315,271100.0
2011-02-09 14:05:00,11.76,11.79,11.76,11.79,356000.0,10.2315,10.2576,10.2315,10.2576,356000.0
2011-02-09 14:10:00,11.79,11.8,11.77,11.78,136400.0,10.2576,10.2663,10.2402,10.2489,136400.0
2011-02-09 14:15:00,11.78,11.79,11.76,11.78,243900.0,10.2489,10.2576,10.2315,10.2489,243900.0
2011-02-09 14:20:00,11.77,11.79,11.77,11.78,581500.0,10.2402,10.2576,10.2402,10.2489,581500.0
2011-02-09 14:25:00,11.77,11.79,11.76,11.78,531400.0,10.2402,10.2576,10.2315,10.2489,531400.0
2011-02-09 14:30:00,11.78,11.79,11.78,11.79,155600.0,10.2489,10.2576,10.2489,10.2576,155600.0
2011-02-09 14:35:00,11.78,11.79,11.77,11.78,191400.0,10.2489,10.2576,10.2402,10.2489,191400.0
2011-02-09 14:40:00,11.78,11.8,11.77,11.79,562500.0,10.2489,10.2663,10.2402,10.2576,562500.0
2011-02-09 14:45:00,11.78,11.8,11.77,11.77,494100.0,10.2489,10.2663,10.2402,10.2402,494100.0
2011-02-09 14:50:00,11.78,11.79,11.77,11.78,109700.0,10.2489,10.2576,10.2402,10.2489,109700.0
2011-02-09 14:55:00,11.79,11.8,11.76,11.77,487100.0,10.2576,10.2663,10.2315,10.2402,487100.0
2011-02-09 15:00:00,11.78,11.8,11.77,11.79,196500.0,10.2489,10.2663,10.2402,10.2576,196500.0
2011-02-09 15:05:00,11.79,11.8,11.78,11.79,145600.0,10.2576,10.2663,10.2489,10.2576,145600.0
2011-02-09 15:10:00,11.79,11.8,11.77,11.79,550800.0,10.2576,10.2663,10.2402,10.2576,550800.0
2011-02-09 15:15:00,11.78,11.81,11.77,11.79,396600.0,10.2489,10.275,10.2402,10.2576,396600.0
2011-02-09 15:20:00,11.79,11.8,11.78,11.8,166300.0,10.2576,10.2663,10.2489,10.2663,166300.0
2011-02-09 15:25:00,11.8,11.8,11.78,11.79,161000.0,10.2663,10.2663,10.2489,10.2576,161000.0
2011-02-09 15:30:00,11.79,11.8,11.77,11.79,281900.0,10.2576,10.2663,10.2402,10.2576,281900.0
2011-02-09 15:35:00,11.8,11.8,11.78,11.79,596500.0,10.2663,10.2663,10.2489,10.2576,596500.0
2011-02-09 15:40:00,11.79,11.8,11.76,11.77,1028600.0,10.2576,10.2663,10.2315,10.2402,1028600.0
2011-02-09 15:45:00,11.77,11.79,11.76,11.77,423900.0,10.2402,10.2576,10.2315,10.2402,423900.0
2011-02-09 15:50:00,11.77,11.81,11.76,11.79,844300.0,10.2402,10.275,10.2315,10.2576,844300.0
2011-02-09 15:55:00,11.79,11.8,11.74,11.75,3602700.0,10.2576,10.2663,10.2141,10.2228,3602700.0
2011-02-10 09:30:00,11.57,11.64,11.56,11.62,375700.0,10.0662,10.1271,10.0575,10.1097,375700.0
2011-02-10 09:35:00,11.61,11.74,11.59,11.7,263300.0,10.101,10.2141,10.0836,10.1793,263300.0
2011-02-10 09:40:00,11.71,11.74,11.58,11.6,187800.0,10.188,10.2141,10.0749,10.0923,187800.0
2011-02-10 09:45:00,11.58,11.6,11.53,11.56,379700.0,10.0749,10.0923,10.0314,10.0575,379700.0
2011-02-10 09:50:00,11.56,11.62,11.54,11.61,368700.0,10.0575,10.1097,10.0401,10.101,368700.0
2011-02-10 09:55:00,11.61,11.68,11.61,11.68,150500.0,10.101,10.1619,10.101,10.1619,150500.0
2011-02-10 10:00:00,11.68,11.72,11.66,11.71,176500.0,10.1619,10.1967,10.1445,10.188,176500.0
2011-02-10 10:05:00,11.71,11.74,11.69,11.74,115500.0,10.188,10.2141,10.1706,10.2141,115500.0
2011-02-10 10:10:00,11.73,11.74,11.7,11.72,99700.0,10.2054,10.2141,10.1793,10.1967,99700.0
2011-02-10 10:15:00,11.72,11.78,11.72,11.78,82100.0,10.1967,10.2489,10.1967,10.2489,82100.0
2011-02-10 10:20:00,11.78,11.78,11.75,11.76,87500.0,10.2489,10.2489,10.2228,10.2315,87500.0
2011-02-10 10:25:00,11.76,11.77,11.72,11.72,67800.0,10.2315,10.2402,10.1967,10.1967,67800.0
2011-02-10 10:30:00,11.72,11.76,11.69,11.75,55400.0,10.1967,10.2315,10.1706,10.2228,55400.0
2011-02-10 10:35:00,11.76,11.78,11.75,11.76,43200.0,10.2315,10.2489,10.2228,10.2315,43200.0
2011-02-10 10:40:00,11.76,11.77,11.74,11.75,147400.0,10.2315,10.2402,10.2141,10.2228,147400.0
2011-02-10 10:45:00,11.75,11.77,11.73,11.77,219300.0,10.2228,10.2402,10.2054,10.2402,219300.0
2011-02-10 10:50:00,11.77,11.77,11.75,11.76,71200.0,10.2402,10.2402,10.2228,10.2315,71200.0
2011-02-10 10:55:00,11.76,11.77,11.72,11.75,249100.0,10.2315,10.2402,10.1967,10.2228,249100.0
2011-02-10 11:00:00,11.75,11.76,11.71,11.74,68800.0,10.2228,10.2315,10.188,10.2141,68800.0
2011-02-10 11:05:00,11.75,11.75,11.72,11.73,48400.0,10.2228,10.2228,10.1967,10.2054,48400.0
2011-02-10 11:10:00,11.72,11.73,11.69,11.69,190900.0,10.1967,10.2054,10.1706,10.1706,190900.0
2011-02-10 11:15:00,11.69,11.71,11.69,11.7,29500.0,10.1706,10.188,10.1706,10.1793,29500.0
2011-02-10 11:20:00,11.7,11.72,11.69,11.71,140100.0,10.1793,10.1967,10.1706,10.188,140100.0
2011-02-10 11:25:00,11.71,11.73,11.7,11.71,371000.0,10.188,10.2054,10.1793,10.188,371000.0
2011-02-10 11:30:00,11.71,11.71,11.69,11.7,89100.0,10.188,10.188,10.1706,10.1793,89100.0
2011-02-10 11:35:00,11.7,11.7,11.69,11.7,128800.0,10.1793,10.1793,10.1706,10.1793,128800.0
2011-02-10 11:40:00,11.7,11.7,11.69,11.7,170500.0,10.1793,10.1793,10.1706,10.1793,170500.0
2011-02-10 11:45:00,11.7,11.7,11.66,11.66,176400.0,10.1793,10.1793,10.1445,10.1445,176400.0
2011-02-10 11:50:00,11.67,11.67,11.66,11.67,148200.0,10.1532,10.1532,10.1445,10.1532,148200.0
2011-02-10 11:55:00,11.66,11.67,11.65,11.66,134500.0,10.1445,10.1532,10.1358,10.1445,134500.0
2011-02-10 12:00:00,11.66,11.66,11.65,11.66,112600.0,10.1445,10.1445,10.1358,10.1445,112600.0
2011-02-10 12:05:00,11.66,11.67,11.65,11.67,99900.0,10.1445,10.1532,10.1358,10.1532,99900.0
2011-02-10 12:10:00,11.67,11.7,11.66,11.69,134000.0,10.1532,10.1793,10.1445,10.1706,134000.0
2011-02-10 12:15:00,11.69,11.76,11.68,11.76,476800.0,10.1706,10.2315,10.1619,10.2315,476800.0
2011-02-10 12:20:00,11.76,11.77,11.7,11.71,300300.0,10.2315,10.2402,10.1793,10.188,300300.0
2011-02-10 12:25:00,11.71,11.71,11.68,11.7,270700.0,10.188,10.188,10.1619,10.1793,270700.0
2011-02-10 12:30:00,11.7,11.7,11.69,11.7,60800.0,10.1793,10.1793,10.1706,10.1793,60800.0
2011-02-10 12:35:00,11.69,11.7,11.67,11.67,164500.0,10.1706,10.1793,10.1532,10.1532,164500.0
2011-02-10 12:40:00,11.67,11.68,11.66,11.66,116900.0,10.1532,10.1619,10.1445,10.1445,116900.0
2011-02-10 12:45:00,11.66,11.68,11.66,11.68,130100.0,10.1445,10.1619,10.1445,10.1619,130100.0
2011-02-10 12:50:00,11.67,11.69,11.67,11.69,79500.0,10.1532,10.1706,10.1532,10.1706,79500.0
2011-02-10 12:55:00,11.69,11.69,11.66,11.66,184000.0,10.1706,10.1706,10.1445,10.1445,184000.0
2011-02-10 13:00:00,11.66,11.68,11.65,11.68,267900.0,10.1445,10.1619,10.1358,10.1619,267900.0
2011-02-10 13:05:00,11.68,11.69,11.68,11.68,24000.0,10.1619,10.1706,10.1619,10.1619,24000.0
2011-02-10 13:10:00,11.69,11.7,11.69,11.7,128800.0,10.1706,10.1793,10.1706,10.1793,128800.0
2011-02-10 13:15:00,11.7,11.7,11.69,11.7,111300.0,10.1793,10.1793,10.1706,10.1793,111300.0
2011-02-10 13:20:00,11.69,11.7,11.69,11.69,130400.0,10.1706,10.1793,10.1706,10.1706,130400.0
2011-02-10 13:25:00,11.7,11.7,11.67,11.69,170100.0,10.1793,10.1793,10.1532,10.1706,170100.0
2011-02-10 13:30:00,11.69,11.7,11.68,11.68,128400.0,10.1706,10.1793,10.1619,10.1619,128400.0
2011-02-10 13:35:00,11.69,11.69,11.68,11.69,83500.0,10.1706,10.1706,10.1619,10.1706,83500.0
2011-02-10 13:40:00,11.68,11.69,11.68,11.69,88300.0,10.1619,10.1706,10.1619,10.1706,88300.0
2011-02-10 13:45:00,11.69,11.7,11.68,11.7,91700.0,10.1706,10.1793,10.1619,10.1793,91700.0
2011-02-10 13:50:00,11.69,11.7,11.69,11.7,158800.0,10.1706,10.1793,10.1706,10.1793,158800.0
2011-02-10 13:55:00,11.7,11.71,11.68,11.68,168000.0,10.1793,10.188,10.1619,10.1619,168000.0
2011-02-10 14:00:00,11.69,11.7,11.68,11.69,221300.0,10.1706,10.1793,10.1619,10.1706,221300.0
2011-02-10 14:05:00,11.69,11.7,11.62,11.64,1011000.0,10.1706,10.1793,10.1097,10.1271,1011000.0
2011-02-10 14:10:00,11.65,11.71,11.65,11.71,555300.0,10.1358,10.188,10.1358,10.188,555300.0
2011-02-10 14:15:00,11.71,11.72,11.7,11.71,199100.0,10.188,10.1967,10.1793,10.188,199100.0
2011-02-10 14:20:00,11.7,11.72,11.7,11.72,71000.0,10.1793,10.1967,10.1793,10.1967,71000.0
2011-02-10 14:25:00,11.72,11.74,11.71,11.73,108500.0,10.1967,10.2141,10.188,10.2054,108500.0
2011-02-10 14:30:00,11.73,11.74,11.71,11.71,242300.0,10.2054,10.2141,10.188,10.188,242300.0
2011-02-10 14:35:00,11.71,11.71,11.69,11.7,156000.0,10.188,10.188,10.1706,10.1793,156000.0
2011-02-10 14:40:00,11.69,11.71,11.68,11.69,214600.0,10.1706,10.188,10.1619,10.1706,214600.0
2011-02-10 14:45:00,11.69,11.69,11.68,11.69,101800.0,10.1706,10.1706,10.1619,10.1706,101800.0
2011-02-10 14:50:00,11.68,11.69,11.67,11.67,105200.0,10.1619,10.1706,10.1532,10.1532,105200.0
2011-02-10 14:55:00,11.66,11.67,11.66,11.67,155600.0,10.1445,10.1532,10.1445,10.1532,155600.0
2011-02-10 15:00:00,11.67,11.67,11.66,11.67,152200.0,10.1532,10.1532,10.1445,10.1532,152200.0
2011-02-10 15:05:00,11.67,11.67,11.65,11.65,171600.0,10.1532,10.1532,10.1358,10.1358,171600.0
2011-02-10 15:10:00,11.65,11.66,11.65,11.66,170600.0,10.1358,10.1445,10.1358,10.1445,170600.0
2011-02-10 15:15:00,11.65,11.66,11.65,11.65,148300.0,10.1358,10.1445,10.1358,10.1358,148300.0
2011-02-10 15:20:00,11.66,11.66,11.65,11.66,164700.0,10.1445,10.1445,10.1358,10.1445,164700.0
2011-02-10 15:25:00,11.66,11.69,11.66,11.68,266100.0,10.1445,10.1706,10.1445,10.1619,266100.0
2011-02-10 15:30:00,11.68,11.69,11.66,11.69,158000.0,10.1619,10.1706,10.1445,10.1706,158000.0
2011-02-10 15:35:00,11.69,11.7,11.68,11.7,164600.0,10.1706,10.1793,10.1619,10.1793,164600.0
2011-02-10 15:40:00,11.69,11.72,11.69,11.72,331700.0,10.1706,10.1967,10.1706,10.1967,331700.0
2011-02-10 15:45:00,11.72,11.74,11.67,11.68,554600.0,10.1967,10.2141,10.1532,10.1619,554600.0
2011-02-10 15:50:00,11.68,11.71,11.67,11.71,526500.0,10.1619,10.188,10.1532,10.188,526500.0
2011-02-10 15:55:00,11.71,11.71,11.67,11.67,847400.0,10.188,10.188,10.1532,10.1532,847400.0
2011-02-11 09:30:00,11.65,11.73,11.61,11.67,149800.0,10.1358,10.2054,10.101,10.1532,149800.0
2011-02-11 09:35:00,11.67,11.73,11.63,11.71,264400.0,10.1532,10.2054,10.1184,10.188,264400.0
2011-02-11 09:40:00,11.71,11.75,11.66,11.67,300100.0,10.188,10.2228,10.1445,10.1532,300100.0
2011-02-11 09:45:00,11.68,11.72,11.68,11.72,93500.0,10.1619,10.1967,10.1619,10.1967,93500.0
2011-02-11 09:50:00,11.71,11.75,11.7,11.71,133200.0,10.188,10.2228,10.1793,10.188,133200.0
2011-02-11 09:55:00,11.7,11.72,11.69,11.7,168500.0,10.1793,10.1967,10.1706,10.1793,168500.0
2011-02-11 10:00:00,11.7,11.72,11.69,11.7,165100.0,10.1793,10.1967,10.1706,10.1793,165100.0
2011-02-11 10:05:00,11.7,11.72,11.7,11.71,109400.0,10.1793,10.1967,10.1793,10.188,109400.0
2011-02-11 10:10:00,11.72,11.72,11.66,11.67,178500.0,10.1967,10.1967,10.1445,10.1532,178500.0
2011-02-11 10:15:00,11.68,11.68,11.64,11.65,99900.0,10.1619,10.1619,10.1271,10.1358,99900.0
2011-02-11 10:20:00,11.66,11.69,11.65,11.67,130500.0,10.1445,10.1706,10.1358,10.1532,130500.0
2011-02-11 10:25:00,11.67,11.69,11.67,11.68,30700.0,10.1532,10.1706,10.1532,10.1619,30700.0
2011-02-11 10:30:00,11.67,11.68,11.66,11.66,73000.0,10.1532,10.1619,10.1445,10.1445,73000.0
2011-02-11 10:35:00,11.66,11.69,11.66,11.68,54500.0,10.1445,10.1706,10.1445,10.1619,54500.0
2011-02-11 10:40:00,11.69,11.7,11.66,11.66,42100.0,10.1706,10.1793,10.1445,10.1445,42100.0
2011-02-11 10:45:00,11.67,11.71,11.66,11.7,151100.0,10.1532,10.188,10.1445,10.1793,151100.0
2011-02-11 10:50:00,11.7,11.71,11.69,11.7,174400.0,10.1793,10.188,10.1706,10.1793,174400.0
2011-02-11 10:55:00,11.7,11.7,11.67,11.7,157400.0,10.1793,10.1793,10.1532,10.1793,157400.0
2011-02-11 11:00:00,11.7,11.71,11.68,11.7,460600.0,10.1793,10.188,10.1619,10.1793,460600.0
2011-02-11 11:05:00,11.7,11.77,11.69,11.76,392600.0,10.1793,10.2402,10.1706,10.2315,392600.0
2011-02-11 11:10:00,11.76,11.8,11.76,11.8,138600.0,10.2315,10.2663,10.2315,10.2663,138600.0
2011-02-11 11:15:00,11.81,11.85,11.76,11.82,251000.0,10.275,10.3098,10.2315,10.2837,251000.0
2011-02-11 11:20:00,11.82,11.82,11.79,11.8,145500.0,10.2837,10.2837,10.2576,10.2663,145500.0
2011-02-11 11:25:00,11.8,11.81,11.76,11.8,200600.0,10.2663,10.275,10.2315,10.2663,200600.0
2011-02-11 11:30:00,11.81,11.81,11.79,11.8,130400.0,10.275,10.275,10.2576,10.2663,130400.0
2011-02-11 11:35:00,11.8,11.81,11.79,11.79,230900.0,10.2663,10.275,10.2576,10.2576,230900.0
2011-02-11 11:40:00,11.8,11.82,11.79,11.82,165900.0,10.2663,10.2837,10.2576,10.2837,165900.0
2011-02-11 11:45:00,11.82,11.84,11.8,11.81,161100.0,10.2837,10.3011,10.2663,10.275,161100.0
2011-02-11 11:50:00,11.82,11.87,11.81,11.86,216500.0,10.2837,10.3272,10.275,10.3185,216500.0
2011-02-11 11:55:00,11.86,11.9,11.85,11.88,122100.0,10.3185,10.3533,10.3098,10.3359,122100.0
2011-02-11 12:00:00,11.89,11.89,11.86,11.88,152400.0,10.3446,10.3446,10.3185,10.3359,152400.0
2011-02-11 12:05:00,11.88,11.89,11.87,11.88,110400.0,10.3359,10.3446,10.3272,10.3359,110400.0
2011-02-11 12:10:00,11.87,11.88,11.86,11.86,188500.0,10.3272,10.3359,10.3185,10.3185,188500.0
2011-02-11 12:15:00,11.86,11.89,11.86,11.87,107100.0,10.3185,10.3446,10.3185,10.3272,107100.0
2011-02-11 12:20:00,11.87,11.9,11.87,11.9,300600.0,10.3272,10.3533,10.3272,10.3533,300600.0
2011-02-11 12:25:00,11.9,11.9,11.89,11.9,78500.0,10.3533,10.3533,10.3446,10.3533,78500.0
2011-02-11 12:30:00,11.9,11.9,11.89,11.9,45000.0,10.3533,10.3533,10.3446,10.3533,45000.0
2011-02-11 12:35:00,11.9,11.9,11.89,11.9,23700.0,10.3533,10.3533,10.3446,10.3533,23700.0
2011-02-11 12:40:00,11.9,11.9,11.89,11.89,28300.0,10.3533,10.3533,10.3446,10.3446,28300.0
2011-02-11 12:45:00,11.89,11.9,11.88,11.89,42000.0,10.3446,10.3533,10.3359,10.3446,42000.0
2011-02-11 12:50:00,11.89,11.9,11.88,11.9,40600.0,10.3446,10.3533,10.3359,10.3533,40600.0
2011-02-11 12:55:00,11.9,11.9,11.88,11.9,39700.0,10.3533,10.3533,10.3359,10.3533,39700.0
2011-02-11 13:00:00,11.9,11.9,11.88,11.89,38800.0,10.3533,10.3533,10.3359,10.3446,38800.0
2011-02-11 13:05:00,11.89,11.9,11.88,11.9,81500.0,10.3446,10.3533,10.3359,10.3533,81500.0
2011-02-11 13:10:00,11.9,11.9,11.89,11.89,17400.0,10.3533,10.3533,10.3446,10.3446,17400.0
2011-02-11 13:15:00,11.89,11.9,11.87,11.88,168800.0,10.3446,10.3533,10.3272,10.3359,168800.0
2011-02-11 13:20:00,11.88,11.89,11.87,11.88,17100.0,10.3359,10.3446,10.3272,10.3359,17100.0
2011-02-11 13:25:00,11.89,11.91,11.88,11.91,160500.0,10.3446,10.362,10.3359,10.362,160500.0
2011-02-11 13:30:00,11.91,11.92,11.9,11.92,77600.0,10.362,10.3707,10.3533,10.3707,77600.0
2011-02-11 13:35:00,11.92,11.92,11.9,11.91,78500.0,10.3707,10.3707,10.3533,10.362,78500.0
2011-02-11 13:40:00,11.91,11.95,11.91,11.95,102200.0,10.362,10.3968,10.362,10.3968,102200.0
2011-02-11 13:45:00,11.95,12.02,11.94,12.02,226200.0,10.3968,10.4577,10.3881,10.4577,226200.0
2011-02-11 13:50:00,12.02,12.03,11.99,12.01,210000.0,10.4577,10.4664,10.4316,10.449,210000.0
2011-02-11 13:55:00,12.01,12.01,11.99,12.0,130300.0,10.449,10.449,10.4316,10.4403,130300.0
2011-02-11 14:00:00,12.0,12.0,11.96,11.99,283100.0,10.4403,10.4403,10.4055,10.4316,283100.0
2011-02-11 14:05:00,11.99,12.0,11.99,12.0,113200.0,10.4316,10.4403,10.4316,10.4403,113200.0
2011-02-11 14:10:00,12.0,12.01,11.99,12.0,280600.0,10.4403,10.449,10.4316,10.4403,280600.0
2011-02-11 14:15:00,12.0,12.02,11.99,12.02,712700.0,10.4403,10.4577,10.4316,10.4577,712700.0
2011-02-11 14:20:00,12.02,12.02,11.96,11.98,1191400.0,10.4577,10.4577,10.4055,10.4229,1191400.0
2011-02-11 14:25:00,11.98,12.01,11.94,11.95,343000.0,10.4229,10.449,10.3881,10.3968,343000.0
2011-02-11 14:30:00,11.95,11.95,11.92,11.93,129600.0,10.3968,10.3968,10.3707,10.3794,129600.0
2011-02-11 14:35:00,11.94,11.94,11.91,11.93,269300.0,10.3881,10.3881,10.362,10.3794,269300.0
2011-02-11 14:40:00,11.93,11.95,11.93,11.95,387900.0,10.3794,10.3968,10.3794,10.3968,387900.0
2011-02-11 14:45:00,11.95,11.96,11.93,11.94,785200.0,10.3968,10.4055,10.3794,10.3881,785200.0
2011-02-11 14:50:00,11.94,11.95,11.93,11.94,209400.0,10.3881,10.3968,10.3794,10.3881,209400.0
2011-02-11 14:55:00,11.94,11.95,11.92,11.92,220600.0,10.3881,10.3968,10.3707,10.3707,220600.0
2011-02-11 15:00:00,11.93,11.94,11.92,11.93,99400.0,10.3794,10.3881,10.3707,10.3794,99400.0
2011-02-11 15:05:00,11.94,11.94,11.92,11.93,44700.0,10.3881,10.3881,10.3707,10.3794,44700.0
2011-02-11 15:10:00,11.93,11.94,11.92,11.94,220700.0,10.3794,10.3881,10.3707,10.3881,220700.0
2011-02-11 15:15:00,11.93,11.97,11.92,11.94,1225900.0,10.3794,10.4142,10.3707,10.3881,1225900.0
2011-02-11 15:20:00,11.94,11.96,11.93,11.94,98400.0,10.3881,10.4055,10.3794,10.3881,98400.0
2011-02-11 15:25:00,11.94,11.95,11.93,11.94,97400.0,10.3881,10.3968,10.3794,10.3881,97400.0
2011-02-11 15:30:00,11.94,11.95,11.93,11.94,621300.0,10.3881,10.3968,10.3794,10.3881,621300.0
2011-02-11 15:35:00,11.94,11.95,11.9,11.91,398300.0,10.3881,10.3968,10.3533,10.362,398300.0
2011-02-11 15:40:00,11.91,11.93,11.9,11.9,225900.0,10.362,10.3794,10.3533,10.3533,225900.0
2011-02-11 15:45:00,11.9,11.92,11.88,11.9,280600.0,10.3533,10.3707,10.3359,10.3533,280600.0
2011-02-11 15:50:00,11.89,11.9,11.85,11.86,255000.0,10.3446,10.3533,10.3098,10.3185,255000.0
2011-02-11 15:55:00,11.86,11.89,11.85,11.89,508200.0,10.3185,10.3446,10.3098,10.3446,508200.0
2011-02-14 09:30:00,11.9,11.96,11.88,11.94,321400.0,10.3533,10.4055,10.3359,10.3881,321400.0
2011-02-14 09:35:00,11.94,11.96,11.89,11.92,365800.0,10.3881,10.4055,10.3446,10.3707,365800.0
2011-02-14 09:40:00,11.91,11.96,11.91,11.96,395400.0,10.362,10.4055,10.362,10.4055,395400.0
2011-02-14 09:45:00,11.96,12.01,11.93,11.98,290800.0,10.4055,10.449,10.3794,10.4229,290800.0
2011-02-14 09:50:00,11.97,11.97,11.9,11.92,129300.0,10.4142,10.4142,10.3533,10.3707,129300.0
2011-02-14 09:55:00,11.93,11.94,11.89,11.9,62400.0,10.3794,10.3881,10.3446,10.3533,62400.0
2011-02-14 10:00:00,11.9,11.96,11.89,11.94,327600.0,10.3533,10.4055,10.3446,10.3881,327600.0
2011-02-14 10:05:00,11.94,11.96,11.92,11.95,100500.0,10.3881,10.4055,10.3707,10.3968,100500.0
2011-02-14 10:10:00,11.95,11.95,11.92,11.93,145100.0,10.3968,10.3968,10.3707,10.3794,145100.0
2011-02-14 10:15:00,11.92,11.95,11.9,11.9,94200.0,10.3707,10.3968,10.3533,10.3533,94200.0
2011-02-14 10:20:00,11.91,11.92,11.9,11.92,32900.0,10.362,10.3707,10.3533,10.3707,32900.0
2011-02-14 10:25:00,11.91,11.92,11.9,11.91,75700.0,10.362,10.3707,10.3533,10.362,75700.0
2011-02-14 10:30:00,11.91,11.92,11.9,11.91,23200.0,10.362,10.3707,10.3533,10.362,23200.0
2011-02-14 10:35:00,11.91,11.91,11.9,11.9,67400.0,10.362,10.362,10.3533,10.3533,67400.0
2011-02-14 10:40:00,11.9,11.91,11.89,11.9,115500.0,10.3533,10.362,10.3446,10.3533,115500.0
2011-02-14 10:45:00,11.9,11.91,11.87,11.88,207800.0,10.3533,10.362,10.3272,10.3359,207800.0
2011-02-14 10:50:00,11.87,11.89,11.85,11.88,223900.0,10.3272,10.3446,10.3098,10.3359,223900.0
2011-02-14 10:55:00,11.87,11.88,11.79,11.79,479400.0,10.3272,10.3359,10.2576,10.2576,479400.0
2011-02-14 11:00:00,11.8,11.8,11.75,11.77,152600.0,10.2663,10.2663,10.2228,10.2402,152600.0
2011-02-14 11:05:00,11.77,11.79,11.75,11.78,164700.0,10.2402,10.2576,10.2228,10.2489,164700.0
2011-02-14 11:10:00,11.78,11.8,11.75,11.77,159900.0,10.2489,10.2663,10.2228,10.2402,159900.0
2011-02-14 11:15:00,11.76,11.77,11.68,11.71,148700.0,10.2315,10.2402,10.1619,10.188,148700.0
2011-02-14 11:20:00,11.72,11.75,11.72,11.74,91400.0,10.1967,10.2228,10.1967,10.2141,91400.0
2011-02-14 11:25:00,11.74,11.75,11.73,11.73,183400.0,10.2141,10.2228,10.2054,10.2054,183400.0
2011-02-14 11:30:00,11.73,11.78,11.72,11.77,137400.0,10.2054,10.2489,10.1967,10.2402,137400.0
2011-02-14 11:35:00,11.76,11.77,11.75,11.77,31100.0,10.2315,10.2402,10.2228,10.2402,31100.0
2011-02-14 11:40:00,11.77,11.8,11.76,11.79,100900.0,10.2402,10.2663,10.2315,10.2576,100900.0
2011-02-14 11:45:00,11.78,11.79,11.74,11.74,38800.0,10.2489,10.2576,10.2141,10.2141,38800.0
2011-02-14 11:50:00,11.74,11.74,11.71,11.72,60600.0,10.2141,10.2141,10.188,10.1967,60600.0
2011-02-14 11:55:00,11.73,11.73,11.69,11.69,102200.0,10.2054,10.2054,10.1706,10.1706,102200.0
2011-02-14 12:00:00,11.69,11.77,11.69,11.77,218500.0,10.1706,10.2402,10.1706,10.2402,218500.0
2011-02-14 12:05:00,11.77,11.77,11.76,11.76,34500.0,10.2402,10.2402,10.2315,10.2315,34500.0
2011-02-14 12:10:00,11.76,11.77,11.73,11.74,26100.0,10.2315,10.2402,10.2054,10.2141,26100.0
2011-02-14 12:15:00,11.73,11.75,11.71,11.75,45900.0,10.2054,10.2228,10.188,10.2228,45900.0
2011-02-14 12:20:00,11.75,11.78,11.72,11.75,244400.0,10.2228,10.2489,10.1967,10.2228,244400.0
2011-02-14 12:25:00,11.74,11.74,11.72,11.73,17500.0,10.2141,10.2141,10.1967,10.2054,17500.0
2011-02-14 12:30:00,11.73,11.76,11.72,11.72,123200.0,10.2054,10.2315,10.1967,10.1967,123200.0
2011-02-14 12:35:00,11.72,11.73,11.67,11.67,193200.0,10.1967,10.2054,10.1532,10.1532,193200.0
2011-02-14 12:40:00,11.67,11.74,11.66,11.74,74000.0,10.1532,10.2141,10.1445,10.2141,74000.0
2011-02-14 12:45:00,11.74,11.75,11.72,11.74,31000.0,10.2141,10.2228,10.1967,10.2141,31000.0
2011-02-14 12:50:00,11.75,11.75,11.72,11.72,82600.0,10.2228,10.2228,10.1967,10.1967,82600.0
2011-02-14 12:55:00,11.72,11.74,11.71,11.74,55000.0,10.1967,10.2141,10.188,10.2141,55000.0
2011-02-14 13:00:00,11.74,11.74,11.71,11.73,61200.0,10.2141,10.2141,10.188,10.2054,61200.0
2011-02-14 13:05:00,11.73,11.73,11.71,11.73,25500.0,10.2054,10.2054,10.188,10.2054,25500.0
2011-02-14 13:10:00,11.73,11.74,11.72,11.74,36700.0,10.2054,10.2141,10.1967,10.2141,36700.0
2011-02-14 13:15:00,11.73,11.74,11.73,11.73,52800.0,10.2054,10.2141,10.2054,10.2054,52800.0
2011-02-14 13:20:00,11.74,11.78,11.73,11.76,115900.0,10.2141,10.2489,10.2054,10.2315,115900.0
2011-02-14 13:25:00,11.75,11.76,11.75,11.75,126100.0,10.2228,10.2315,10.2228,10.2228,126100.0
2011-02-14 13:30:00,11.75,11.77,11.74,11.75,274100.0,10.2228,10.2402,10.2141,10.2228,274100.0
2011-02-14 13:35:00,11.75,11.75,11.74,11.75,314700.0,10.2228,10.2228,10.2141,10.2228,314700.0
2011-02-14 13:40:00,11.74,11.75,11.7,11.71,92900.0,10.2141,10.2228,10.1793,10.188,92900.0
2011-02-14 13:45:00,11.7,11.71,11.68,11.7,83700.0,10.1793,10.188,10.1619,10.1793,83700.0
2011-02-14 13:50:00,11.7,11.71,11.69,11.7,140300.0,10.1793,10.188,10.1706,10.1793,140300.0
2011-02-14 13:55:00,11.69,11.7,11.68,11.68,358000.0,10.1706,10.1793,10.1619,10.1619,358000.0
2011-02-14 14:00:00,11.68,11.68,11.63,11.65,650700.0,10.1619,10.1619,10.1184,10.1358,650700.0
2011-02-14 14:05:00,11.65,11.66,11.63,11.64,237700.0,10.1358,10.1445,10.1184,10.1271,237700.0
2011-02-14 14:10:00,11.63,11.67,11.63,11.67,293300.0,10.1184,10.1532,10.1184,10.1532,293300.0
2011-02-14 14:15:00,11.67,11.71,11.67,11.71,120600.0,10.1532,10.188,10.1532,10.188,120600.0
2011-02-14 14:20:00,11.7,11.78,11.69,11.78,282000.0,10.1793,10.2489,10.1706,10.2489,282000.0
2011-02-14 14:25:00,11.77,11.78,11.75,11.75,145400.0,10.2402,10.2489,10.2228,10.2228,145400.0
2011-02-14 14:30:00,11.75,11.76,11.73,11.76,47900.0,10.2228,10.2315,10.2054,10.2315,47900.0
2011-02-14 14:35:00,11.75,11.78,11.75,11.77,42200.0,10.2228,10.2489,10.2228,10.2402,42200.0
2011-02-14 14:40:00,11.77,11.77,11.76,11.77,46100.0,10.2402,10.2402,10.2315,10.2402,46100.0
2011-02-14 14:45:00,11.77,11.78,11.76,11.78,83800.0,10.2402,10.2489,10.2315,10.2489,83800.0
2011-02-14 14:50:00,11.77,11.78,11.75,11.77,778200.0,10.2402,10.2489,10.2228,10.2402,778200.0
2011-02-14 14:55:00,11.77,11.83,11.77,11.83,191200.0,10.2402,10.2924,10.2402,10.2924,191200.0
2011-02-14 15:00:00,11.82,11.88,11.82,11.87,575200.0,10.2837,10.3359,10.2837,10.3272,575200.0
2011-02-14 15:05:00,11.87,11.88,11.84,11.84,222400.0,10.3272,10.3359,10.3011,10.3011,222400.0
2011-02-14 15:10:00,11.85,11.85,11.79,11.79,228200.0,10.3098,10.3098,10.2576,10.2576,228200.0
2011-02-14 15:15:00,11.79,11.83,11.79,11.8,72200.0,10.2576,10.2924,10.2576,10.2663,72200.0
2011-02-14 15:20:00,11.8,11.8,11.79,11.8,26200.0,10.2663,10.2663,10.2576,10.2663,26200.0
2011-02-14 15:25:00,11.8,11.8,11.79,11.8,56100.0,10.2663,10.2663,10.2576,10.2663,56100.0
2011-02-14 15:30:00,11.8,11.81,11.79,11.79,82700.0,10.2663,10.275,10.2576,10.2576,82700.0
2011-02-14 15:35:00,11.79,11.8,11.79,11.79,54200.0,10.2576,10.2663,10.2576,10.2576,54200.0
2011-02-14 15:40:00,11.79,11.8,11.77,11.77,95900.0,10.2576,10.2663,10.2402,10.2402,95900.0
2011-02-14 15:45:00,11.78,11.81,11.77,11.81,115100.0,10.2489,10.275,10.2402,10.275,115100.0
2011-02-14 15:50:00,11.8,11.83,11.8,11.82,229600.0,10.2663,10.2924,10.2663,10.2837,229600.0
2011-02-14 15:55:00,11.82,11.83,11.81,11.82,478600.0,10.2837,10.2924,10.275,10.2837,478600.0
2011-02-15 09:30:00,11.78,11.82,11.77,11.79,124700.0,10.2489,10.2837,10.2402,10.2576,124700.0
2011-02-15 09:35:00,11.79,11.84,11.77,11.79,170200.0,10.2576,10.3011,10.2402,10.2576,170200.0
2011-02-15 09:40:00,11.79,11.8,11.78,11.8,219900.0,10.2576,10.2663,10.2489,10.2663,219900.0
2011-02-15 09:45:00,11.79,11.85,11.79,11.83,291200.0,10.2576,10.3098,10.2576,10.2924,291200.0
2011-02-15 09:50:00,11.83,11.84,11.81,11.83,153500.0,10.2924,10.3011,10.275,10.2924,153500.0
2011-02-15 09:55:00,11.82,11.83,11.79,11.8,369400.0,10.2837,10.2924,10.2576,10.2663,369400.0
2011-02-15 10:00:00,11.8,11.83,11.78,11.78,72800.0,10.2663,10.2924,10.2489,10.2489,72800.0
2011-02-15 10:05:00,11.78,11.81,11.78,11.81,68800.0,10.2489,10.275,10.2489,10.275,68800.0
2011-02-15 10:10:00,11.81,11.84,11.8,11.82,118600.0,10.275,10.3011,10.2663,10.2837,118600.0
2011-02-15 10:15:00,11.82,11.83,11.8,11.82,113700.0,10.2837,10.2924,10.2663,10.2837,113700.0
2011-02-15 10:20:00,11.82,11.83,11.78,11.78,131000.0,10.2837,10.2924,10.2489,10.2489,131000.0
2011-02-15 10:25:00,11.78,11.79,11.68,11.68,310400.0,10.2489,10.2576,10.1619,10.1619,310400.0
2011-02-15 10:30:00,11.67,11.7,11.66,11.7,169400.0,10.1532,10.1793,10.1445,10.1793,169400.0
2011-02-15 10:35:00,11.69,11.72,11.68,11.72,135600.0,10.1706,10.1967,10.1619,10.1967,135600.0
2011-02-15 10:40:00,11.72,11.73,11.7,11.73,113300.0,10.1967,10.2054,10.1793,10.2054,113300.0
2011-02-15 10:45:00,11.72,11.74,11.71,11.71,168500.0,10.1967,10.2141,10.188,10.188,168500.0
2011-02-15 10:50:00,11.71,11.72,11.68,11.7,143500.0,10.188,10.1967,10.1619,10.1793,143500.0
2011-02-15 10:55:00,11.71,11.71,11.7,11.71,86100.0,10.188,10.188,10.1793,10.188,86100.0
2011-02-15 11:00:00,11.71,11.72,11.7,11.71,59800.0,10.188,10.1967,10.1793,10.188,59800.0
2011-02-15 11:05:00,11.71,11.78,11.71,11.78,291300.0,10.188,10.2489,10.188,10.2489,291300.0
2011-02-15 11:10:00,11.78,11.8,11.73,11.73,155300.0,10.2489,10.2663,10.2054,10.2054,155300.0
2011-02-15 11:15:00,11.73,11.74,11.71,11.72,46500.0,10.2054,10.2141,10.188,10.1967,46500.0
2011-02-15 11:20:00,11.71,11.75,11.71,11.75,115500.0,10.188,10.2228,10.188,10.2228,115500.0
2011-02-15 11:25:00,11.75,11.78,11.73,11.77,65200.0,10.2228,10.2489,10.2054,10.2402,65200.0
2011-02-15 11:30:00,11.78,11.78,11.75,11.75,98000.0,10.2489,10.2489,10.2228,10.2228,98000.0
2011-02-15 11:35:00,11.76,11.78,11.75,11.77,40200.0,10.2315,10.2489,10.2228,10.2402,40200.0
2011-02-15 11:40:00,11.77,11.77,11.75,11.75,109000.0,10.2402,10.2402,10.2228,10.2228,109000.0
2011-02-15 11:45:00,11.76,11.76,11.74,11.75,44300.0,10.2315,10.2315,10.2141,10.2228,44300.0
2011-02-15 11:50:00,11.75,11.78,11.75,11.77,34000.0,10.2228,10.2489,10.2228,10.2402,34000.0
2011-02-15 11:55:00,11.77,11.77,11.75,11.75,36100.0,10.2402,10.2402,10.2228,10.2228,36100.0
2011-02-15 12:00:00,11.76,11.8,11.75,11.79,88100.0,10.2315,10.2663,10.2228,10.2576,88100.0
2011-02-15 12:05:00,11.8,11.81,11.78,11.8,56100.0,10.2663,10.275,10.2489,10.2663,56100.0
2011-02-15 12:10:00,11.8,11.82,11.79,11.8,220000.0,10.2663,10.2837,10.2576,10.2663,220000.0
2011-02-15 12:15:00,11.8,11.81,11.79,11.79,46500.0,10.2663,10.275,10.2576,10.2576,46500.0
2011-02-15 12:20:00,11.8,11.8,11.79,11.79,113200.0,10.2663,10.2663,10.2576,10.2576,113200.0
2011-02-15 12:25:00,11.79,11.81,11.79,11.8,77700.0,10.2576,10.275,10.2576,10.2663,77700.0
2011-02-15 12:30:00,11.79,11.79,11.76,11.79,77100.0,10.2576,10.2576,10.2315,10.2576,77100.0
2011-02-15 12:35:00,11.79,11.83,11.79,11.83,79000.0,10.2576,10.2924,10.2576,10.2924,79000.0
2011-02-15 12:40:00,11.83,11.84,11.82,11.83,149700.0,10.2924,10.3011,10.2837,10.2924,149700.0
2011-02-15 12:45:00,11.84,11.88,11.83,11.84,164200.0,10.3011,10.3359,10.2924,10.3011,164200.0
2011-02-15 12:50:00,11.84,11.85,11.83,11.85,60900.0,10.3011,10.3098,10.2924,10.3098,60900.0
2011-02-15 12:55:00,11.85,11.87,11.84,11.85,436500.0,10.3098,10.3272,10.3011,10.3098,436500.0
2011-02-15 13:00:00,11.85,11.88,11.85,11.85,255100.0,10.3098,10.3359,10.3098,10.3098,255100.0
2011-02-15 13:05:00,11.86,11.91,11.85,11.89,466700.0,10.3185,10.362,10.3098,10.3446,466700.0
2011-02-15 13:10:00,11.88,11.9,11.86,11.89,245300.0,10.3359,10.3533,10.3185,10.3446,245300.0
2011-02-15 13:15:00,11.88,11.92,11.88,11.92,156300.0,10.3359,10.3707,10.3359,10.3707,156300.0
2011-02-15 13:20:00,11.93,11.93,11.9,11.92,93600.0,10.3794,10.3794,10.3533,10.3707,93600.0
2011-02-15 13:25:00,11.92,11.93,11.91,11.92,32700.0,10.3707,10.3794,10.362,10.3707,32700.0
2011-02-15 13:30:00,11.93,11.93,11.91,11.93,52000.0,10.3794,10.3794,10.362,10.3794,52000.0
2011-02-15 13:35:00,11.93,11.93,11.9,11.9,135400.0,10.3794,10.3794,10.3533,10.3533,135400.0
2011-02-15 13:40:00,11.91,11.93,11.89,11.9,131000.0,10.362,10.3794,10.3446,10.3533,131000.0
2011-02-15 13:45:00,11.89,11.91,11.88,11.91,110100.0,10.3446,10.362,10.3359,10.362,110100.0
2011-02-15 13:50:00,11.91,11.98,11.9,11.98,286600.0,10.362,10.4229,10.3533,10.4229,286600.0
2011-02-15 13:55:00,11.97,11.99,11.97,11.97,180200.0,10.4142,10.4316,10.4142,10.4142,180200.0
2011-02-15 14:00:00,11.97,11.98,11.95,11.95,162400.0,10.4142,10.4229,10.3968,10.3968,162400.0
2011-02-15 14:05:00,11.95,11.96,11.92,11.95,102700.0,10.3968,10.4055,10.3707,10.3968,102700.0
2011-02-15 14:10:00,11.94,11.95,11.92,11.93,19500.0,10.3881,10.3968,10.3707,10.3794,19500.0
2011-02-15 14:15:00,11.92,11.92,11.89,11.89,40100.0,10.3707,10.3707,10.3446,10.3446,40100.0
2011-02-15 14:20:00,11.89,11.9,11.85,11.86,100500.0,10.3446,10.3533,10.3098,10.3185,100500.0
2011-02-15 14:25:00,11.86,11.9,11.83,11.9,190000.0,10.3185,10.3533,10.2924,10.3533,190000.0
2011-02-15 14:30:00,11.9,11.9,11.86,11.87,109200.0,10.3533,10.3533,10.3185,10.3272,109200.0
2011-02-15 14:35:00,11.87,11.88,11.86,11.88,42200.0,10.3272,10.3359,10.3185,10.3359,42200.0
2011-02-15 14:40:00,11.88,11.92,11.86,11.92,133000.0,10.3359,10.3707,10.3185,10.3707,133000.0
2011-02-15 14:45:00,11.92,11.92,11.89,11.91,91400.0,10.3707,10.3707,10.3446,10.362,91400.0
2011-02-15 14:50:00,11.91,11.95,11.9,11.94,108000.0,10.362,10.3968,10.3533,10.3881,108000.0
2011-02-15 14:55:00,11.94,11.95,11.93,11.95,104100.0,10.3881,10.3968,10.3794,10.3968,104100.0
2011-02-15 15:00:00,11.94,11.95,11.94,11.95,162700.0,10.3881,10.3968,10.3881,10.3968,162700.0
2011-02-15 15:05:00,11.95,11.95,11.93,11.93,74300.0,10.3968,10.3968,10.3794,10.3794,74300.0
2011-02-15 15:10:00,11.94,11.94,11.93,11.94,17400.0,10.3881,10.3881,10.3794,10.3881,17400.0
2011-02-15 15:15:00,11.94,11.94,11.93,11.94,36500.0,10.3881,10.3881,10.3794,10.3881,36500.0
2011-02-15 15:20:00,11.93,11.94,11.91,11.92,105100.0,10.3794,10.3881,10.362,10.3707,105100.0
2011-02-15 15:25:00,11.91,11.92,11.89,11.89,56700.0,10.362,10.3707,10.3446,10.3446,56700.0
2011-02-15 15:30:00,11.89,11.91,11.88,11.88,184000.0,10.3446,10.362,10.3359,10.3359,184000.0
2011-02-15 15:35:00,11.88,11.92,11.88,11.91,186000.0,10.3359,10.3707,10.3359,10.362,186000.0
2011-02-15 15:40:00,11.91,11.92,11.89,11.91,94100.0,10.362,10.3707,10.3446,10.362,94100.0
2011-02-15 15:45:00,11.91,11.94,11.87,11.89,406100.0,10.362,10.3881,10.3272,10.3446,406100.0
2011-02-15 15:50:00,11.89,11.91,11.88,11.91,150900.0,10.3446,10.362,10.3359,10.362,150900.0
2011-02-15 15:55:00,11.91,11.92,11.89,11.91,313500.0,10.362,10.3707,10.3446,10.362,313500.0
2011-02-16 09:30:00,11.95,12.08,11.94,12.02,429600.0,10.3968,10.5099,10.3881,10.4577,429600.0
2011-02-16 09:35:00,12.02,12.07,12.0,12.03,116900.0,10.4577,10.5012,10.4403,10.4664,116900.0
2011-02-16 09:40:00,12.03,12.1,12.03,12.08,159300.0,10.4664,10.5273,10.4664,10.5099,159300.0
2011-02-16 09:45:00,12.08,12.08,12.02,12.06,111300.0,10.5099,10.5099,10.4577,10.4925,111300.0
2011-02-16 09:50:00,12.06,12.09,12.02,12.07,233800.0,10.4925,10.5186,10.4577,10.5012,233800.0
2011-02-16 09:55:00,12.07,12.13,12.06,12.09,651700.0,10.5012,10.5534,10.4925,10.5186,651700.0
2011-02-16 10:00:00,12.08,12.09,12.01,12.04,239400.0,10.5099,10.5186,10.449,10.4751,239400.0
2011-02-16 10:05:00,12.04,12.09,12.04,12.04,202800.0,10.4751,10.5186,10.4751,10.4751,202800.0
2011-02-16 10:10:00,12.03,12.07,12.02,12.06,166000.0,10.4664,10.5012,10.4577,10.4925,166000.0
2011-02-16 10:15:00,12.06,12.09,12.03,12.04,152400.0,10.4925,10.5186,10.4664,10.4751,152400.0
2011-02-16 10:20:00,12.04,12.04,12.0,12.01,145700.0,10.4751,10.4751,10.4403,10.449,145700.0
2011-02-16 10:25:00,12.01,12.02,11.97,11.97,153100.0,10.449,10.4577,10.4142,10.4142,153100.0
2011-02-16 10:30:00,11.97,11.97,11.9,11.9,233800.0,10.4142,10.4142,10.3533,10.3533,233800.0
2011-02-16 10:35:00,11.9,11.93,11.87,11.92,379600.0,10.3533,10.3794,10.3272,10.3707,379600.0
2011-02-16 10:40:00,11.92,11.97,11.92,11.97,169900.0,10.3707,10.4142,10.3707,10.4142,169900.0
2011-02-16 10:45:00,11.97,11.98,11.96,11.98,95900.0,10.4142,10.4229,10.4055,10.4229,95900.0
2011-02-16 10:50:00,11.98,12.01,11.96,11.97,131100.0,10.4229,10.449,10.4055,10.4142,131100.0
2011-02-16 10:55:00,11.98,12.0,11.97,11.99,102800.0,10.4229,10.4403,10.4142,10.4316,102800.0
2011-02-16 11:00:00,11.99,12.04,11.96,11.96,133500.0,10.4316,10.4751,10.4055,10.4055,133500.0
2011-02-16 11:05:00,11.96,11.97,11.95,11.96,31400.0,10.4055,10.4142,10.3968,10.4055,31400.0
2011-02-16 11:10:00,11.96,11.98,11.95,11.97,28000.0,10.4055,10.4229,10.3968,10.4142,28000.0
2011-02-16 11:15:00,11.96,11.99,11.96,11.99,40900.0,10.4055,10.4316,10.4055,10.4316,40900.0
2011-02-16 11:20:00,11.99,12.01,11.98,11.99,48000.0,10.4316,10.449,10.4229,10.4316,48000.0
2011-02-16 11:25:00,11.98,11.99,11.95,11.96,27700.0,10.4229,10.4316,10.3968,10.4055,27700.0
2011-02-16 11:30:00,11.96,11.96,11.89,11.91,164400.0,10.4055,10.4055,10.3446,10.362,164400.0
2011-02-16 11:35:00,11.92,11.94,11.91,11.93,70300.0,10.3707,10.3881,10.362,10.3794,70300.0
2011-02-16 11:40:00,11.92,11.94,11.92,11.94,30600.0,10.3707,10.3881,10.3707,10.3881,30600.0
2011-02-16 11:45:00,11.94,11.94,11.88,11.9,132000.0,10.3881,10.3881,10.3359,10.3533,132000.0
2011-02-16 11:50:00,11.89,11.92,11.89,11.91,25900.0,10.3446,10.3707,10.3446,10.362,25900.0
2011-02-16 11:55:00,11.91,11.91,11.85,11.86,177000.0,10.362,10.362,10.3098,10.3185,177000.0
2011-02-16 12:00:00,11.87,11.87,11.83,11.84,247500.0,10.3272,10.3272,10.2924,10.3011,247500.0
2011-02-16 12:05:00,11.83,11.84,11.71,11.71,608900.0,10.2924,10.3011,10.188,10.188,608900.0
2011-02-16 12:10:00,11.71,11.81,11.71,11.79,203700.0,10.188,10.275,10.188,10.2576,203700.0
2011-02-16 12:15:00,11.79,11.82,11.76,11.8,232200.0,10.2576,10.2837,10.2315,10.2663,232200.0
2011-02-16 12:20:00,11.8,11.81,11.79,11.8,90400.0,10.2663,10.275,10.2576,10.2663,90400.0
2011-02-16 12:25:00,11.8,11.85,11.8,11.82,262400.0,10.2663,10.3098,10.2663,10.2837,262400.0
2011-02-16 12:30:00,11.82,11.82,11.79,11.79,98900.0,10.2837,10.2837,10.2576,10.2576,98900.0
2011-02-16 12:35:00,11.79,11.81,11.79,11.8,38400.0,10.2576,10.275,10.2576,10.2663,38400.0
2011-02-16 12:40:00,11.8,11.82,11.79,11.8,56300.0,10.2663,10.2837,10.2576,10.2663,56300.0
2011-02-16 12:45:00,11.8,11.84,11.79,11.83,72900.0,10.2663,10.3011,10.2576,10.2924,72900.0
2011-02-16 12:50:00,11.82,11.85,11.82,11.85,170300.0,10.2837,10.3098,10.2837,10.3098,170300.0
2011-02-16 12:55:00,11.85,11.85,11.83,11.84,53500.0,10.3098,10.3098,10.2924,10.3011,53500.0
2011-02-16 13:00:00,11.84,11.84,11.8,11.83,496800.0,10.3011,10.3011,10.2663,10.2924,496800.0
2011-02-16 13:05:00,11.83,11.86,11.81,11.84,134800.0,10.2924,10.3185,10.275,10.3011,134800.0
2011-02-16 13:10:00,11.84,11.84,11.8,11.8,54200.0,10.3011,10.3011,10.2663,10.2663,54200.0
2011-02-16 13:15:00,11.8,11.82,11.8,11.81,81400.0,10.2663,10.2837,10.2663,10.275,81400.0
2011-02-16 13:20:00,11.81,11.82,11.8,11.8,59100.0,10.275,10.2837,10.2663,10.2663,59100.0
2011-02-16 13:25:00,11.8,11.8,11.78,11.78,72100.0,10.2663,10.2663,10.2489,10.2489,72100.0
2011-02-16 13:30:00,11.78,11.81,11.77,11.81,61100.0,10.2489,10.275,10.2402,10.275,61100.0
2011-02-16 13:35:00,11.8,11.82,11.78,11.82,70100.0,10.2663,10.2837,10.2489,10.2837,70100.0
2011-02-16 13:40:00,11.81,11.82,11.81,11.82,30800.0,10.275,10.2837,10.275,10.2837,30800.0
2011-02-16 13:45:00,11.81,11.82,11.8,11.81,54200.0,10.275,10.2837,10.2663,10.275,54200.0
2011-02-16 13:50:00,11.81,11.82,11.8,11.8,53900.0,10.275,10.2837,10.2663,10.2663,53900.0
2011-02-16 13:55:00,11.8,11.8,11.78,11.8,103200.0,10.2663,10.2663,10.2489,10.2663,103200.0
2011-02-16 14:00:00,11.8,11.82,11.79,11.8,124600.0,10.2663,10.2837,10.2576,10.2663,124600.0
2011-02-16 14:05:00,11.8,11.8,11.76,11.8,187800.0,10.2663,10.2663,10.2315,10.2663,187800.0
2011-02-16 14:10:00,11.8,11.81,11.77,11.77,69400.0,10.2663,10.275,10.2402,10.2402,69400.0
2011-02-16 14:15:00,11.77,11.78,11.76,11.77,79200.0,10.2402,10.2489,10.2315,10.2402,79200.0
2011-02-16 14:20:00,11.76,11.79,11.76,11.78,44900.0,10.2315,10.2576,10.2315,10.2489,44900.0
2011-02-16 14:25:00,11.79,11.79,11.77,11.78,62700.0,10.2576,10.2576,10.2402,10.2489,62700.0
2011-02-16 14:30:00,11.79,11.79,11.78,11.79,50300.0,10.2576,10.2576,10.2489,10.2576,50300.0
2011-02-16 14:35:00,11.79,11.81,11.78,11.81,84100.0,10.2576,10.275,10.2489,10.275,84100.0
2011-02-16 14:40:00,11.8,11.82,11.79,11.8,91400.0,10.2663,10.2837,10.2576,10.2663,91400.0
2011-02-16 14:45:00,11.79,11.84,11.78,11.84,196300.0,10.2576,10.3011,10.2489,10.3011,196300.0
2011-02-16 14:50:00,11.84,11.85,11.81,11.81,61700.0,10.3011,10.3098,10.275,10.275,61700.0
2011-02-16 14:55:00,11.81,11.82,11.8,11.82,79800.0,10.275,10.2837,10.2663,10.2837,79800.0
2011-02-16 15:00:00,11.81,11.83,11.81,11.83,128500.0,10.275,10.2924,10.275,10.2924,128500.0
2011-02-16 15:05:00,11.82,11.86,11.82,11.85,132200.0,10.2837,10.3185,10.2837,10.3098,132200.0
2011-02-16 15:10:00,11.85,11.9,11.85,11.88,194400.0,10.3098,10.3533,10.3098,10.3359,194400.0
2011-02-16 15:15:00,11.88,11.92,11.87,11.91,145400.0,10.3359,10.3707,10.3272,10.362,145400.0
2011-02-16 15:20:00,11.92,11.92,11.84,11.86,192200.0,10.3707,10.3707,10.3011,10.3185,192200.0
2011-02-16 15:25:00,11.86,11.89,11.85,11.88,395400.0,10.3185,10.3446,10.3098,10.3359,395400.0
2011-02-16 15:30:00,11.87,11.88,11.84,11.85,101300.0,10.3272,10.3359,10.3011,10.3098,101300.0
2011-02-16 15:35:00,11.85,11.89,11.85,11.88,185700.0,10.3098,10.3446,10.3098,10.3359,185700.0
2011-02-16 15:40:00,11.88,11.88,11.83,11.85,268800.0,10.3359,10.3359,10.2924,10.3098,268800.0
2011-02-16 15:45:00,11.85,11.85,11.82,11.83,141200.0,10.3098,10.3098,10.2837,10.2924,141200.0
2011-02-16 15:50:00,11.83,11.84,11.78,11.79,621800.0,10.2924,10.3011,10.2489,10.2576,621800.0
2011-02-16 15:55:00,11.79,11.82,11.79,11.82,432300.0,10.2576,10.2837,10.2576,10.2837,432300.0
2011-02-17 09:30:00,11.85,11.86,11.8,11.84,172700.0,10.3098,10.3185,10.2663,10.3011,172700.0
2011-02-17 09:35:00,11.85,11.87,11.75,11.77,149000.0,10.3098,10.3272,10.2228,10.2402,149000.0
2011-02-17 09:40:00,11.78,11.83,11.72,11.76,326000.0,10.2489,10.2924,10.1967,10.2315,326000.0
2011-02-17 09:45:00,11.75,11.77,11.71,11.74,167500.0,10.2228,10.2402,10.188,10.2141,167500.0
2011-02-17 09:50:00,11.73,11.76,11.72,11.74,142900.0,10.2054,10.2315,10.1967,10.2141,142900.0
2011-02-17 09:55:00,11.73,11.76,11.72,11.74,135300.0,10.2054,10.2315,10.1967,10.2141,135300.0
2011-02-17 10:00:00,11.73,11.77,11.72,11.74,140200.0,10.2054,10.2402,10.1967,10.2141,140200.0
2011-02-17 10:05:00,11.74,11.76,11.71,11.71,202900.0,10.2141,10.2315,10.188,10.188,202900.0
2011-02-17 10:10:00,11.72,11.73,11.65,11.66,576700.0,10.1967,10.2054,10.1358,10.1445,576700.0
2011-02-17 10:15:00,11.66,11.7,11.65,11.69,239800.0,10.1445,10.1793,10.1358,10.1706,239800.0
2011-02-17 10:20:00,11.68,11.72,11.67,11.68,310300.0,10.1619,10.1967,10.1532,10.1619,310300.0
2011-02-17 10:25:00,11.68,11.69,11.66,11.67,91800.0,10.1619,10.1706,10.1445,10.1532,91800.0
2011-02-17 10:30:00,11.68,11.7,11.68,11.7,140100.0,10.1619,10.1793,10.1619,10.1793,140100.0
2011-02-17 10:35:00,11.69,11.74,11.69,11.7,249900.0,10.1706,10.2141,10.1706,10.1793,249900.0
2011-02-17 10:40:00,11.7,11.71,11.67,11.67,122300.0,10.1793,10.188,10.1532,10.1532,122300.0
2011-02-17 10:45:00,11.68,11.68,11.67,11.68,12400.0,10.1619,10.1619,10.1532,10.1619,12400.0
2011-02-17 10:50:00,11.67,11.69,11.67,11.69,167600.0,10.1532,10.1706,10.1532,10.1706,167600.0
2011-02-17 10:55:00,11.69,11.73,11.68,11.73,136400.0,10.1706,10.2054,10.1619,10.2054,136400.0
2011-02-17 11:00:00,11.72,11.75,11.71,11.71,101100.0,10.1967,10.2228,10.188,10.188,101100.0
2011-02-17 11:05:00,11.71,11.73,11.69,11.69,102400.0,10.188,10.2054,10.1706,10.1706,102400.0
2011-02-17 11:10:00,11.69,11.73,11.68,11.73,91800.0,10.1706,10.2054,10.1619,10.2054,91800.0
2011-02-17 11:15:00,11.74,11.74,11.69,11.69,160200.0,10.2141,10.2141,10.1706,10.1706,160200.0
2011-02-17 11:20:00,11.7,11.71,11.69,11.7,81600.0,10.1793,10.188,10.1706,10.1793,81600.0
2011-02-17 11:25:00,11.7,11.71,11.69,11.69,48500.0,10.1793,10.188,10.1706,10.1706,48500.0
2011-02-17 11:30:00,11.7,11.71,11.69,11.7,47200.0,10.1793,10.188,10.1706,10.1793,47200.0
2011-02-17 11:35:00,11.71,11.71,11.7,11.7,20000.0,10.188,10.188,10.1793,10.1793,20000.0
2011-02-17 11:40:00,11.7,11.71,11.69,11.69,44500.0,10.1793,10.188,10.1706,10.1706,44500.0
2011-02-17 11:45:00,11.69,11.71,11.69,11.7,33400.0,10.1706,10.188,10.1706,10.1793,33400.0
2011-02-17 11:50:00,11.7,11.71,11.69,11.7,27400.0,10.1793,10.188,10.1706,10.1793,27400.0
2011-02-17 11:55:00,11.71,11.72,11.69,11.69,77500.0,10.188,10.1967,10.1706,10.1706,77500.0
2011-02-17 12:00:00,11.7,11.72,11.69,11.71,56400.0,10.1793,10.1967,10.1706,10.188,56400.0
2011-02-17 12:05:00,11.7,11.71,11.68,11.69,77400.0,10.1793,10.188,10.1619,10.1706,77400.0
2011-02-17 12:10:00,11.69,11.69,11.66,11.68,92900.0,10.1706,10.1706,10.1445,10.1619,92900.0
2011-02-17 12:15:00,11.68,11.68,11.66,11.67,243700.0,10.1619,10.1619,10.1445,10.1532,243700.0
2011-02-17 12:20:00,11.67,11.68,11.64,11.67,137600.0,10.1532,10.1619,10.1271,10.1532,137600.0
2011-02-17 12:25:00,11.67,11.69,11.66,11.67,51100.0,10.1532,10.1706,10.1445,10.1532,51100.0
2011-02-17 12:30:00,11.67,11.7,11.67,11.68,218000.0,10.1532,10.1793,10.1532,10.1619,218000.0
2011-02-17 12:35:00,11.68,11.68,11.63,11.65,351300.0,10.1619,10.1619,10.1184,10.1358,351300.0
2011-02-17 12:40:00,11.64,11.65,11.62,11.62,123400.0,10.1271,10.1358,10.1097,10.1097,123400.0
2011-02-17 12:45:00,11.62,11.69,11.62,11.69,172500.0,10.1097,10.1706,10.1097,10.1706,172500.0
2011-02-17 12:50:00,11.69,11.7,11.66,11.66,88200.0,10.1706,10.1793,10.1445,10.1445,88200.0
2011-02-17 12:55:00,11.66,11.67,11.65,11.66,36700.0,10.1445,10.1532,10.1358,10.1445,36700.0
2011-02-17 13:00:00,11.66,11.67,11.63,11.63,137000.0,10.1445,10.1532,10.1184,10.1184,137000.0
2011-02-17 13:05:00,11.63,11.65,11.62,11.64,172800.0,10.1184,10.1358,10.1097,10.1271,172800.0
2011-02-17 13:10:00,11.64,11.65,11.63,11.65,74600.0,10.1271,10.1358,10.1184,10.1358,74600.0
2011-02-17 13:15:00,11.65,11.66,11.63,11.64,147200.0,10.1358,10.1445,10.1184,10.1271,147200.0
2011-02-17 13:20:00,11.63,11.65,11.61,11.63,323300.0,10.1184,10.1358,10.101,10.1184,323300.0
2011-02-17 13:25:00,11.64,11.65,11.61,11.63,126100.0,10.1271,10.1358,10.101,10.1184,126100.0
2011-02-17 13:30:00,11.63,11.64,11.6,11.61,163700.0,10.1184,10.1271,10.0923,10.101,163700.0
2011-02-17 13:35:00,11.61,11.62,11.6,11.61,128500.0,10.101,10.1097,10.0923,10.101,128500.0
2011-02-17 13:40:00,11.62,11.65,11.61,11.64,254500.0,10.1097,10.1358,10.101,10.1271,254500.0
2011-02-17 13:45:00,11.64,11.66,11.63,11.64,299900.0,10.1271,10.1445,10.1184,10.1271,299900.0
2011-02-17 13:50:00,11.64,11.65,11.63,11.63,61200.0,10.1271,10.1358,10.1184,10.1184,61200.0
2011-02-17 13:55:00,11.64,11.65,11.61,11.64,132700.0,10.1271,10.1358,10.101,10.1271,132700.0
2011-02-17 14:00:00,11.64,11.66,11.63,11.65,137500.0,10.1271,10.1445,10.1184,10.1358,137500.0
2011-02-17 14:05:00,11.65,11.66,11.65,11.65,79100.0,10.1358,10.1445,10.1358,10.1358,79100.0
2011-02-17 14:10:00,11.66,11.66,11.63,11.65,90500.0,10.1445,10.1445,10.1184,10.1358,90500.0
2011-02-17 14:15:00,11.65,11.68,11.64,11.66,130400.0,10.1358,10.1619,10.1271,10.1445,130400.0
2011-02-17 14:20:00,11.66,11.7,11.65,11.69,96700.0,10.1445,10.1793,10.1358,10.1706,96700.0
2011-02-17 14:25:00,11.69,11.7,11.65,11.66,356400.0,10.1706,10.1793,10.1358,10.1445,356400.0
2011-02-17 14:30:00,11.65,11.66,11.62,11.65,516400.0,10.1358,10.1445,10.1097,10.1358,516400.0
2011-02-17 14:35:00,11.65,11.65,11.63,11.63,43400.0,10.1358,10.1358,10.1184,10.1184,43400.0
2011-02-17 14:40:00,11.63,11.64,11.63,11.64,27200.0,10.1184,10.1271,10.1184,10.1271,27200.0
2011-02-17 14:45:00,11.63,11.64,11.62,11.62,65100.0,10.1184,10.1271,10.1097,10.1097,65100.0
2011-02-17 14:50:00,11.62,11.63,11.6,11.61,177500.0,10.1097,10.1184,10.0923,10.101,177500.0
2011-02-17 14:55:00,11.61,11.63,11.61,11.63,33100.0,10.101,10.1184,10.101,10.1184,33100.0
2011-02-17 15:00:00,11.63,11.64,11.62,11.64,32200.0,10.1184,10.1271,10.1097,10.1271,32200.0
2011-02-17 15:05:00,11.64,11.64,11.62,11.63,41900.0,10.1271,10.1271,10.1097,10.1184,41900.0
2011-02-17 15:10:00,11.62,11.66,11.62,11.64,370200.0,10.1097,10.1445,10.1097,10.1271,370200.0
2011-02-17 15:15:00,11.65,11.65,11.62,11.65,235300.0,10.1358,10.1358,10.1097,10.1358,235300.0
2011-02-17 15:20:00,11.65,11.65,11.64,11.64,39300.0,10.1358,10.1358,10.1271,10.1271,39300.0
2011-02-17 15:25:00,11.65,11.65,11.63,11.63,35100.0,10.1358,10.1358,10.1184,10.1184,35100.0
2011-02-17 15:30:00,11.64,11.65,11.62,11.63,225100.0,10.1271,10.1358,10.1097,10.1184,225100.0
2011-02-17 15:35:00,11.63,11.65,11.63,11.65,77400.0,10.1184,10.1358,10.1184,10.1358,77400.0
2011-02-17 15:40:00,11.65,11.67,11.64,11.67,217500.0,10.1358,10.1532,10.1271,10.1532,217500.0
2011-02-17 15:45:00,11.67,11.7,11.64,11.65,935600.0,10.1532,10.1793,10.1271,10.1358,935600.0
2011-02-17 15:50:00,11.64,11.65,11.62,11.62,237800.0,10.1271,10.1358,10.1097,10.1097,237800.0
2011-02-17 15:55:00,11.62,11.66,11.62,11.66,419600.0,10.1097,10.1445,10.1097,10.1445,419600.0
2011-02-18 09:30:00,11.75,11.75,11.68,11.68,134400.0,10.2228,10.2228,10.1619,10.1619,134400.0
2011-02-18 09:35:00,11.69,11.69,11.63,11.64,148100.0,10.1706,10.1706,10.1184,10.1271,148100.0
2011-02-18 09:40:00,11.63,11.66,11.6,11.64,187300.0,10.1184,10.1445,10.0923,10.1271,187300.0
2011-02-18 09:45:00,11.64,11.67,11.61,11.63,128100.0,10.1271,10.1532,10.101,10.1184,128100.0
2011-02-18 09:50:00,11.63,11.66,11.61,11.61,217700.0,10.1184,10.1445,10.101,10.101,217700.0
2011-02-18 09:55:00,11.61,11.62,11.57,11.57,225800.0,10.101,10.1097,10.0662,10.0662,225800.0
2011-02-18 10:00:00,11.57,11.6,11.56,11.57,332900.0,10.0662,10.0923,10.0575,10.0662,332900.0
2011-02-18 10:05:00,11.57,11.58,11.51,11.52,318500.0,10.0662,10.0749,10.014,10.0227,318500.0
2011-02-18 10:10:00,11.51,11.55,11.49,11.54,521400.0,10.014,10.0488,9.9966,10.0401,521400.0
2011-02-18 10:15:00,11.54,11.55,11.51,11.55,123500.0,10.0401,10.0488,10.014,10.0488,123500.0
2011-02-18 10:20:00,11.55,11.55,11.5,11.51,209400.0,10.0488,10.0488,10.0053,10.014,209400.0
2011-02-18 10:25:00,11.51,11.53,11.5,11.52,148100.0,10.014,10.0314,10.0053,10.0227,148100.0
2011-02-18 10:30:00,11.51,11.53,11.5,11.52,407000.0,10.014,10.0314,10.0053,10.0227,407000.0
2011-02-18 10:35:00,11.52,11.53,11.51,11.51,116800.0,10.0227,10.0314,10.014,10.014,116800.0
2011-02-18 10:40:00,11.51,11.53,11.49,11.5,298400.0,10.014,10.0314,9.9966,10.0053,298400.0
2011-02-18 10:45:00,11.5,11.51,11.47,11.5,112800.0,10.0053,10.014,9.9792,10.0053,112800.0
2011-02-18 10:50:00,11.5,11.5,11.47,11.47,77300.0,10.0053,10.0053,9.9792,9.9792,77300.0
2011-02-18 10:55:00,11.47,11.48,11.42,11.45,276500.0,9.9792,9.9879,9.9357,9.9618,276500.0
2011-02-18 11:00:00,11.45,11.45,11.42,11.42,79000.0,9.9618,9.9618,9.9357,9.9357,79000.0
2011-02-18 11:05:00,11.42,11.43,11.41,11.41,182700.0,9.9357,9.9444,9.927,9.927,182700.0
2011-02-18 11:10:00,11.41,11.48,11.41,11.44,242200.0,9.927,9.9879,9.927,9.9531,242200.0
2011-02-18 11:15:00,11.44,11.44,11.4,11.43,318900.0,9.9531,9.9531,9.9183,9.9444,318900.0
2011-02-18 11:20:00,11.44,11.51,11.43,11.51,427300.0,9.9531,10.014,9.9444,10.014,427300.0
2011-02-18 11:25:00,11.5,11.51,11.45,11.46,469300.0,10.0053,10.014,9.9618,9.9705,469300.0
2011-02-18 11:30:00,11.47,11.47,11.44,11.46,151300.0,9.9792,9.9792,9.9531,9.9705,151300.0
2011-02-18 11:35:00,11.46,11.47,11.43,11.46,235700.0,9.9705,9.9792,9.9444,9.9705,235700.0
2011-02-18 11:40:00,11.46,11.46,11.43,11.45,94600.0,9.9705,9.9705,9.9444,9.9618,94600.0
2011-02-18 11:45:00,11.45,11.46,11.42,11.42,93600.0,9.9618,9.9705,9.9357,9.9357,93600.0
2011-02-18 11:50:00,11.43,11.45,11.42,11.44,142300.0,9.9444,9.9618,9.9357,9.9531,142300.0
2011-02-18 11:55:00,11.44,11.47,11.43,11.45,183400.0,9.9531,9.9792,9.9444,9.9618,183400.0
2011-02-18 12:00:00,11.45,11.45,11.43,11.44,90300.0,9.9618,9.9618,9.9444,9.9531,90300.0
2011-02-18 12:05:00,11.44,11.48,11.43,11.48,73000.0,9.9531,9.9879,9.9444,9.9879,73000.0
2011-02-18 12:10:00,11.48,11.48,11.46,11.48,57600.0,9.9879,9.9879,9.9705,9.9879,57600.0
2011-02-18 12:15:00,11.48,11.49,11.47,11.47,119200.0,9.9879,9.9966,9.9792,9.9792,119200.0
2011-02-18 12:20:00,11.47,11.49,11.45,11.47,375100.0,9.9792,9.9966,9.9618,9.9792,375100.0
2011-02-18 12:25:00,11.47,11.48,11.45,11.45,91700.0,9.9792,9.9879,9.9618,9.9618,91700.0
2011-02-18 12:30:00,11.46,11.46,11.43,11.43,37400.0,9.9705,9.9705,9.9444,9.9444,37400.0
2011-02-18 12:35:00,11.44,11.45,11.42,11.43,141800.0,9.9531,9.9618,9.9357,9.9444,141800.0
2011-02-18 12:40:00,11.43,11.45,11.43,11.45,112500.0,9.9444,9.9618,9.9444,9.9618,112500.0
2011-02-18 12:45:00,11.44,11.45,11.42,11.43,111100.0,9.9531,9.9618,9.9357,9.9444,111100.0
2011-02-18 12:50:00,11.42,11.43,11.42,11.43,41600.0,9.9357,9.9444,9.9357,9.9444,41600.0
2011-02-18 12:55:00,11.43,11.45,11.43,11.45,54500.0,9.9444,9.9618,9.9444,9.9618,54500.0
2011-02-18 13:00:00,11.45,11.45,11.42,11.43,131000.0,9.9618,9.9618,9.9357,9.9444,131000.0
2011-02-18 13:05:00,11.43,11.44,11.43,11.43,33300.0,9.9444,9.9531,9.9444,9.9444,33300.0
2011-02-18 13:10:00,11.44,11.46,11.42,11.44,284900.0,9.9531,9.9705,9.9357,9.9531,284900.0
2011-02-18 13:15:00,11.44,11.47,11.42,11.46,180400.0,9.9531,9.9792,9.9357,9.9705,180400.0
2011-02-18 13:20:00,11.46,11.48,11.45,11.45,104800.0,9.9705,9.9879,9.9618,9.9618,104800.0
2011-02-18 13:25:00,11.45,11.48,11.44,11.47,69400.0,9.9618,9.9879,9.9531,9.9792,69400.0
2011-02-18 13:30:00,11.47,11.49,11.46,11.47,88900.0,9.9792,9.9966,9.9705,9.9792,88900.0
2011-02-18 13:35:00,11.47,11.48,11.46,11.46,34000.0,9.9792,9.9879,9.9705,9.9705,34000.0
2011-02-18 13:40:00,11.47,11.47,11.45,11.45,35700.0,9.9792,9.9792,9.9618,9.9618,35700.0
2011-02-18 13:45:00,11.45,11.46,11.45,11.45,23600.0,9.9618,9.9705,9.9618,9.9618,23600.0
2011-02-18 13:50:00,11.45,11.48,11.44,11.48,48400.0,9.9618,9.9879,9.9531,9.9879,48400.0
2011-02-18 13:55:00,11.48,11.48,11.47,11.48,8300.0,9.9879,9.9879,9.9792,9.9879,8300.0
2011-02-18 14:00:00,11.47,11.49,11.47,11.47,175000.0,9.9792,9.9966,9.9792,9.9792,175000.0
2011-02-18 14:05:00,11.47,11.48,11.47,11.47,87200.0,9.9792,9.9879,9.9792,9.9792,87200.0
2011-02-18 14:10:00,11.48,11.49,11.47,11.48,46600.0,9.9879,9.9966,9.9792,9.9879,46600.0
2011-02-18 14:15:00,11.48,11.49,11.46,11.49,74600.0,9.9879,9.9966,9.9705,9.9966,74600.0
2011-02-18 14:20:00,11.48,11.49,11.46,11.47,54600.0,9.9879,9.9966,9.9705,9.9792,54600.0
2011-02-18 14:25:00,11.46,11.47,11.44,11.44,156600.0,9.9705,9.9792,9.9531,9.9531,156600.0
2011-02-18 14:30:00,11.43,11.45,11.43,11.44,98200.0,9.9444,9.9618,9.9444,9.9531,98200.0
2011-02-18 14:35:00,11.44,11.45,11.43,11.44,23400.0,9.9531,9.9618,9.9444,9.9531,23400.0
2011-02-18 14:40:00,11.45,11.45,11.44,11.45,35700.0,9.9618,9.9618,9.9531,9.9618,35700.0
2011-02-18 14:45:00,11.45,11.49,11.45,11.49,180900.0,9.9618,9.9966,9.9618,9.9966,180900.0
2011-02-18 14:50:00,11.48,11.55,11.48,11.53,450900.0,9.9879,10.0488,9.9879,10.0314,450900.0
2011-02-18 14:55:00,11.53,11.54,11.51,11.52,84800.0,10.0314,10.0401,10.014,10.0227,84800.0
2011-02-18 15:00:00,11.53,11.54,11.52,11.52,36400.0,10.0314,10.0401,10.0227,10.0227,36400.0
2011-02-18 15:05:00,11.52,11.56,11.52,11.56,129900.0,10.0227,10.0575,10.0227,10.0575,129900.0
2011-02-18 15:10:00,11.56,11.58,11.54,11.55,231100.0,10.0575,10.0749,10.0401,10.0488,231100.0
2011-02-18 15:15:00,11.54,11.56,11.53,11.54,187100.0,10.0401,10.0575,10.0314,10.0401,187100.0
2011-02-18 15:20:00,11.54,11.56,11.52,11.53,76900.0,10.0401,10.0575,10.0227,10.0314,76900.0
2011-02-18 15:25:00,11.52,11.57,11.51,11.57,229400.0,10.0227,10.0662,10.014,10.0662,229400.0
2011-02-18 15:30:00,11.56,11.57,11.51,11.52,94800.0,10.0575,10.0662,10.014,10.0227,94800.0
2011-02-18 15:35:00,11.51,11.54,11.49,11.49,143100.0,10.014,10.0401,9.9966,9.9966,143100.0
2011-02-18 15:40:00,11.49,11.52,11.48,11.5,229700.0,9.9966,10.0227,9.9879,10.0053,229700.0
2011-02-18 15:45:00,11.5,11.54,11.49,11.52,453700.0,10.0053,10.0401,9.9966,10.0227,453700.0
2011-02-18 15:50:00,11.52,11.52,11.48,11.49,265600.0,10.0227,10.0227,9.9879,9.9966,265600.0
2011-02-18 15:55:00,11.49,11.53,11.48,11.5,331300.0,9.9966,10.0314,9.9879,10.0053,331300.0
2011-02-22 09:30:00,10.99,10.99,10.62,10.77,1773100.0,9.5616,9.5616,9.2397,9.3702,1773100.0
2011-02-22 09:35:00,10.76,10.79,10.68,10.72,1228700.0,9.3615,9.3876,9.2919,9.3267,1228700.0
2011-02-22 09:40:00,10.71,10.78,10.69,10.78,1307000.0,9.318,9.3789,9.3006,9.3789,1307000.0
2011-02-22 09:45:00,10.77,10.87,10.76,10.78,818800.0,9.3702,9.4572,9.3615,9.3789,818800.0
2011-02-22 09:50:00,10.79,10.84,10.78,10.79,1171000.0,9.3876,9.4311,9.3789,9.3876,1171000.0
2011-02-22 09:55:00,10.8,10.93,10.79,10.93,1001200.0,9.3963,9.5094,9.3876,9.5094,1001200.0
2011-02-22 10:00:00,10.93,10.95,10.86,10.9,1039200.0,9.5094,9.5268,9.4485,9.4833,1039200.0
2011-02-22 10:05:00,10.9,10.92,10.83,10.91,992200.0,9.4833,9.5007,9.4224,9.492,992200.0
2011-02-22 10:10:00,10.91,10.96,10.89,10.93,734400.0,9.492,9.5355,9.4746,9.5094,734400.0
2011-02-22 10:15:00,10.92,10.96,10.89,10.9,863900.0,9.5007,9.5355,9.4746,9.4833,863900.0
2011-02-22 10:20:00,10.9,10.9,10.76,10.79,872300.0,9.4833,9.4833,9.3615,9.3876,872300.0
2011-02-22 10:25:00,10.79,10.83,10.76,10.77,355200.0,9.3876,9.4224,9.3615,9.3702,355200.0
2011-02-22 10:30:00,10.76,10.8,10.71,10.71,1361400.0,9.3615,9.3963,9.318,9.318,1361400.0
2011-02-22 10:35:00,10.72,10.75,10.66,10.74,801200.0,9.3267,9.3528,9.2745,9.3441,801200.0
2011-02-22 10:40:00,10.73,10.76,10.68,10.75,368800.0,9.3354,9.3615,9.2919,9.3528,368800.0
2011-02-22 10:45:00,10.75,10.76,10.71,10.75,901500.0,9.3528,9.3615,9.318,9.3528,901500.0
2011-02-22 10:50:00,10.75,10.76,10.71,10.71,556900.0,9.3528,9.3615,9.318,9.318,556900.0
2011-02-22 10:55:00,10.71,10.71,10.67,10.7,659100.0,9.318,9.318,9.2832,9.3093,659100.0
2011-02-22 11:00:00,10.7,10.7,10.65,10.66,859200.0,9.3093,9.3093,9.2658,9.2745,859200.0
2011-02-22 11:05:00,10.66,10.7,10.65,10.7,453000.0,9.2745,9.3093,9.2658,9.3093,453000.0
2011-02-22 11:10:00,10.7,10.7,10.62,10.63,985900.0,9.3093,9.3093,9.2397,9.2484,985900.0
2011-02-22 11:15:00,10.63,10.74,10.63,10.66,451000.0,9.2484,9.3441,9.2484,9.2745,451000.0
2011-02-22 11:20:00,10.67,10.72,10.66,10.69,285600.0,9.2832,9.3267,9.2745,9.3006,285600.0
2011-02-22 11:25:00,10.69,10.69,10.61,10.62,366800.0,9.3006,9.3006,9.231,9.2397,366800.0
2011-02-22 11:30:00,10.63,10.66,10.6,10.66,701000.0,9.2484,9.2745,9.2223,9.2745,701000.0
2011-02-22 11:35:00,10.66,10.67,10.64,10.66,228200.0,9.2745,9.2832,9.2571,9.2745,228200.0
2011-02-22 11:40:00,10.66,10.67,10.65,10.66,715200.0,9.2745,9.2832,9.2658,9.2745,715200.0
2011-02-22 11:45:00,10.65,10.66,10.6,10.63,223200.0,9.2658,9.2745,9.2223,9.2484,223200.0
2011-02-22 11:50:00,10.63,10.63,10.6,10.63,193400.0,9.2484,9.2484,9.2223,9.2484,193400.0
2011-02-22 11:55:00,10.63,10.66,10.63,10.65,269600.0,9.2484,9.2745,9.2484,9.2658,269600.0
2011-02-22 12:00:00,10.66,10.66,10.6,10.6,93300.0,9.2745,9.2745,9.2223,9.2223,93300.0
2011-02-22 12:05:00,10.6,10.62,10.6,10.61,179100.0,9.2223,9.2397,9.2223,9.231,179100.0
2011-02-22 12:10:00,10.61,10.64,10.59,10.62,348600.0,9.231,9.2571,9.2136,9.2397,348600.0
2011-02-22 12:15:00,10.63,10.63,10.61,10.62,87700.0,9.2484,9.2484,9.231,9.2397,87700.0
2011-02-22 12:20:00,10.62,10.64,10.6,10.63,184800.0,9.2397,9.2571,9.2223,9.2484,184800.0
2011-02-22 12:25:00,10.63,10.66,10.62,10.66,205200.0,9.2484,9.2745,9.2397,9.2745,205200.0
2011-02-22 12:30:00,10.66,10.67,10.63,10.67,173000.0,9.2745,9.2832,9.2484,9.2832,173000.0
2011-02-22 12:35:00,10.66,10.67,10.63,10.67,128200.0,9.2745,9.2832,9.2484,9.2832,128200.0
2011-02-22 12:40:00,10.67,10.67,10.63,10.66,168300.0,9.2832,9.2832,9.2484,9.2745,168300.0
2011-02-22 12:45:00,10.66,10.68,10.64,10.65,83800.0,9.2745,9.2919,9.2571,9.2658,83800.0
2011-02-22 12:50:00,10.64,10.69,10.64,10.69,129400.0,9.2571,9.3006,9.2571,9.3006,129400.0
2011-02-22 12:55:00,10.69,10.69,10.65,10.66,146600.0,9.3006,9.3006,9.2658,9.2745,146600.0
2011-02-22 13:00:00,10.67,10.67,10.62,10.63,233500.0,9.2832,9.2832,9.2397,9.2484,233500.0
2011-02-22 13:05:00,10.63,10.67,10.62,10.64,339600.0,9.2484,9.2832,9.2397,9.2571,339600.0
2011-02-22 13:10:00,10.65,10.67,10.62,10.66,159400.0,9.2658,9.2832,9.2397,9.2745,159400.0
2011-02-22 13:15:00,10.66,10.68,10.66,10.67,62500.0,9.2745,9.2919,9.2745,9.2832,62500.0
2011-02-22 13:20:00,10.67,10.69,10.66,10.69,297600.0,9.2832,9.3006,9.2745,9.3006,297600.0
2011-02-22 13:25:00,10.69,10.71,10.68,10.7,366700.0,9.3006,9.318,9.2919,9.3093,366700.0
2011-02-22 13:30:00,10.71,10.73,10.69,10.73,352000.0,9.318,9.3354,9.3006,9.3354,352000.0
2011-02-22 13:35:00,10.73,10.77,10.72,10.76,220300.0,9.3354,9.3702,9.3267,9.3615,220300.0
2011-02-22 13:40:00,10.76,10.77,10.74,10.77,238000.0,9.3615,9.3702,9.3441,9.3702,238000.0
2011-02-22 13:45:00,10.76,10.82,10.76,10.82,257300.0,9.3615,9.4137,9.3615,9.4137,257300.0
2011-02-22 13:50:00,10.81,10.82,10.78,10.81,226400.0,9.405,9.4137,9.3789,9.405,226400.0
2011-02-22 13:55:00,10.81,10.82,10.76,10.78,224600.0,9.405,9.4137,9.3615,9.3789,224600.0
2011-02-22 14:00:00,10.77,10.78,10.77,10.78,30400.0,9.3702,9.3789,9.3702,9.3789,30400.0
2011-02-22 14:05:00,10.78,10.78,10.75,10.77,270300.0,9.3789,9.3789,9.3528,9.3702,270300.0
2011-02-22 14:10:00,10.77,10.77,10.75,10.76,82300.0,9.3702,9.3702,9.3528,9.3615,82300.0
2011-02-22 14:15:00,10.76,10.79,10.75,10.77,205400.0,9.3615,9.3876,9.3528,9.3702,205400.0
2011-02-22 14:20:00,10.77,10.78,10.74,10.75,227500.0,9.3702,9.3789,9.3441,9.3528,227500.0
2011-02-22 14:25:00,10.75,10.78,10.74,10.77,144200.0,9.3528,9.3789,9.3441,9.3702,144200.0
2011-02-22 14:30:00,10.78,10.78,10.72,10.73,235300.0,9.3789,9.3789,9.3267,9.3354,235300.0
2011-02-22 14:35:00,10.73,10.73,10.72,10.73,96400.0,9.3354,9.3354,9.3267,9.3354,96400.0
2011-02-22 14:40:00,10.72,10.73,10.7,10.71,198800.0,9.3267,9.3354,9.3093,9.318,198800.0
2011-02-22 14:45:00,10.71,10.75,10.7,10.74,178800.0,9.318,9.3528,9.3093,9.3441,178800.0
2011-02-22 14:50:00,10.75,10.75,10.72,10.72,104300.0,9.3528,9.3528,9.3267,9.3267,104300.0
2011-02-22 14:55:00,10.73,10.75,10.72,10.75,66600.0,9.3354,9.3528,9.3267,9.3528,66600.0
2011-02-22 15:00:00,10.74,10.78,10.74,10.77,220600.0,9.3441,9.3789,9.3441,9.3702,220600.0
2011-02-22 15:05:00,10.76,10.77,10.73,10.73,260800.0,9.3615,9.3702,9.3354,9.3354,260800.0
2011-02-22 15:10:00,10.73,10.74,10.73,10.73,119200.0,9.3354,9.3441,9.3354,9.3354,119200.0
2011-02-22 15:15:00,10.74,10.74,10.71,10.72,95100.0,9.3441,9.3441,9.318,9.3267,95100.0
2011-02-22 15:20:00,10.71,10.72,10.7,10.71,241900.0,9.318,9.3267,9.3093,9.318,241900.0
2011-02-22 15:25:00,10.71,10.72,10.69,10.7,312600.0,9.318,9.3267,9.3006,9.3093,312600.0
2011-02-22 15:30:00,10.7,10.72,10.69,10.7,367400.0,9.3093,9.3267,9.3006,9.3093,367400.0
2011-02-22 15:35:00,10.69,10.7,10.65,10.66,324300.0,9.3006,9.3093,9.2658,9.2745,324300.0
2011-02-22 15:40:00,10.66,10.73,10.65,10.71,510700.0,9.2745,9.3354,9.2658,9.318,510700.0
2011-02-22 15:45:00,10.71,10.72,10.67,10.7,347300.0,9.318,9.3267,9.2832,9.3093,347300.0
2011-02-22 15:50:00,10.69,10.74,10.69,10.74,375200.0,9.3006,9.3441,9.3006,9.3441,375200.0
2011-02-22 15:55:00,10.74,10.74,10.72,10.73,652100.0,9.3441,9.3441,9.3267,9.3354,652100.0
2011-02-23 09:30:00,10.63,10.66,10.55,10.63,537400.0,9.2484,9.2745,9.1788,9.2484,537400.0
2011-02-23 09:35:00,10.64,10.64,10.52,10.58,440500.0,9.2571,9.2571,9.1527,9.2049,440500.0
2011-02-23 09:40:00,10.57,10.61,10.55,10.58,309700.0,9.1962,9.231,9.1788,9.2049,309700.0
2011-02-23 09:45:00,10.58,10.6,10.5,10.5,461600.0,9.2049,9.2223,9.1353,9.1353,461600.0
2011-02-23 09:50:00,10.51,10.52,10.39,10.39,849500.0,9.144,9.1527,9.0396,9.0396,849500.0
2011-02-23 09:55:00,10.4,10.43,10.37,10.38,494900.0,9.0483,9.0744,9.0222,9.0309,494900.0
2011-02-23 10:00:00,10.38,10.46,10.37,10.44,671700.0,9.0309,9.1005,9.0222,9.0831,671700.0
2011-02-23 10:05:00,10.44,10.5,10.43,10.43,370600.0,9.0831,9.1353,9.0744,9.0744,370600.0
2011-02-23 10:10:00,10.44,10.48,10.39,10.45,649400.0,9.0831,9.1179,9.0396,9.0918,649400.0
2011-02-23 10:15:00,10.46,10.49,10.45,10.47,236500.0,9.1005,9.1266,9.0918,9.1092,236500.0
2011-02-23 10:20:00,10.46,10.52,10.45,10.5,531700.0,9.1005,9.1527,9.0918,9.1353,531700.0
2011-02-23 10:25:00,10.49,10.5,10.44,10.49,268000.0,9.1266,9.1353,9.0831,9.1266,268000.0
2011-02-23 10:30:00,10.49,10.49,10.45,10.45,341600.0,9.1266,9.1266,9.0918,9.0918,341600.0
2011-02-23 10:35:00,10.45,10.48,10.41,10.44,995100.0,9.0918,9.1179,9.057,9.0831,995100.0
2011-02-23 10:40:00,10.44,10.46,10.43,10.44,358600.0,9.0831,9.1005,9.0744,9.0831,358600.0
2011-02-23 10:45:00,10.43,10.44,10.43,10.43,156500.0,9.0744,9.0831,9.0744,9.0744,156500.0
2011-02-23 10:50:00,10.43,10.49,10.43,10.47,312900.0,9.0744,9.1266,9.0744,9.1092,312900.0
2011-02-23 10:55:00,10.48,10.5,10.47,10.48,224800.0,9.1179,9.1353,9.1092,9.1179,224800.0
2011-02-23 11:00:00,10.49,10.51,10.47,10.5,327500.0,9.1266,9.144,9.1092,9.1353,327500.0
2011-02-23 11:05:00,10.49,10.51,10.49,10.49,140400.0,9.1266,9.144,9.1266,9.1266,140400.0
2011-02-23 11:10:00,10.49,10.5,10.46,10.47,222900.0,9.1266,9.1353,9.1005,9.1092,222900.0
2011-02-23 11:15:00,10.47,10.48,10.46,10.47,130400.0,9.1092,9.1179,9.1005,9.1092,130400.0
2011-02-23 11:20:00,10.46,10.51,10.45,10.5,329200.0,9.1005,9.144,9.0918,9.1353,329200.0
2011-02-23 11:25:00,10.5,10.5,10.47,10.49,205300.0,9.1353,9.1353,9.1092,9.1266,205300.0
2011-02-23 11:30:00,10.49,10.5,10.45,10.5,930800.0,9.1266,9.1353,9.0918,9.1353,930800.0
2011-02-23 11:35:00,10.5,10.55,10.46,10.51,1575600.0,9.1353,9.1788,9.1005,9.144,1575600.0
2011-02-23 11:40:00,10.51,10.54,10.47,10.48,664500.0,9.144,9.1701,9.1092,9.1179,664500.0
2011-02-23 11:45:00,10.47,10.51,10.45,10.49,341600.0,9.1092,9.144,9.0918,9.1266,341600.0
2011-02-23 11:50:00,10.49,10.51,10.47,10.48,392900.0,9.1266,9.144,9.1092,9.1179,392900.0
2011-02-23 11:55:00,10.48,10.51,10.47,10.47,622800.0,9.1179,9.144,9.1092,9.1092,622800.0
2011-02-23 12:00:00,10.47,10.52,10.47,10.5,290400.0,9.1092,9.1527,9.1092,9.1353,290400.0
2011-02-23 12:05:00,10.49,10.49,10.4,10.4,963300.0,9.1266,9.1266,9.0483,9.0483,963300.0
2011-02-23 12:10:00,10.41,10.45,10.4,10.42,659700.0,9.057,9.0918,9.0483,9.0657,659700.0
2011-02-23 12:15:00,10.43,10.46,10.42,10.43,323600.0,9.0744,9.1005,9.0657,9.0744,323600.0
2011-02-23 12:20:00,10.43,10.44,10.41,10.41,240700.0,9.0744,9.0831,9.057,9.057,240700.0
2011-02-23 12:25:00,10.41,10.43,10.4,10.42,289100.0,9.057,9.0744,9.0483,9.0657,289100.0
2011-02-23 12:30:00,10.41,10.44,10.41,10.44,163900.0,9.057,9.0831,9.057,9.0831,163900.0
2011-02-23 12:35:00,10.44,10.48,10.42,10.47,405400.0,9.0831,9.1179,9.0657,9.1092,405400.0
2011-02-23 12:40:00,10.47,10.47,10.43,10.44,132600.0,9.1092,9.1092,9.0744,9.0831,132600.0
2011-02-23 12:45:00,10.44,10.53,10.44,10.48,475500.0,9.0831,9.1614,9.0831,9.1179,475500.0
2011-02-23 12:50:00,10.48,10.59,10.48,10.53,370500.0,9.1179,9.2136,9.1179,9.1614,370500.0
2011-02-23 12:55:00,10.53,10.61,10.52,10.55,227100.0,9.1614,9.231,9.1527,9.1788,227100.0
2011-02-23 13:00:00,10.55,10.59,10.53,10.55,187100.0,9.1788,9.2136,9.1614,9.1788,187100.0
2011-02-23 13:05:00,10.55,10.55,10.54,10.55,63500.0,9.1788,9.1788,9.1701,9.1788,63500.0
2011-02-23 13:10:00,10.54,10.55,10.54,10.54,512400.0,9.1701,9.1788,9.1701,9.1701,512400.0
2011-02-23 13:15:00,10.54,10.56,10.49,10.5,181900.0,9.1701,9.1875,9.1266,9.1353,181900.0
2011-02-23 13:20:00,10.5,10.6,10.5,10.6,260500.0,9.1353,9.2223,9.1353,9.2223,260500.0
2011-02-23 13:25:00,10.61,10.62,10.58,10.58,91900.0,9.231,9.2397,9.2049,9.2049,91900.0
2011-02-23 13:30:00,10.59,10.67,10.58,10.67,169400.0,9.2136,9.2832,9.2049,9.2832,169400.0
2011-02-23 13:35:00,10.66,10.71,10.65,10.7,200100.0,9.2745,9.318,9.2658,9.3093,200100.0
2011-02-23 13:40:00,10.71,10.72,10.7,10.71,169000.0,9.318,9.3267,9.3093,9.318,169000.0
2011-02-23 13:45:00,10.71,10.71,10.67,10.67,248000.0,9.318,9.318,9.2832,9.2832,248000.0
2011-02-23 13:50:00,10.67,10.71,10.67,10.69,274000.0,9.2832,9.318,9.2832,9.3006,274000.0
2011-02-23 13:55:00,10.7,10.7,10.67,10.68,86100.0,9.3093,9.3093,9.2832,9.2919,86100.0
2011-02-23 14:00:00,10.68,10.7,10.67,10.7,299700.0,9.2919,9.3093,9.2832,9.3093,299700.0
2011-02-23 14:05:00,10.7,10.7,10.67,10.67,234500.0,9.3093,9.3093,9.2832,9.2832,234500.0
2011-02-23 14:10:00,10.68,10.69,10.64,10.69,201500.0,9.2919,9.3006,9.2571,9.3006,201500.0
2011-02-23 14:15:00,10.69,10.79,10.69,10.79,448900.0,9.3006,9.3876,9.3006,9.3876,448900.0
2011-02-23 14:20:00,10.79,10.87,10.78,10.84,520900.0,9.3876,9.4572,9.3789,9.4311,520900.0
2011-02-23 14:25:00,10.84,10.89,10.82,10.83,302500.0,9.4311,9.4746,9.4137,9.4224,302500.0
2011-02-23 14:30:00,10.82,10.89,10.81,10.88,313300.0,9.4137,9.4746,9.405,9.4659,313300.0
2011-02-23 14:35:00,10.89,10.89,10.85,10.85,622900.0,9.4746,9.4746,9.4398,9.4398,622900.0
2011-02-23 14:40:00,10.85,10.88,10.84,10.86,300000.0,9.4398,9.4659,9.4311,9.4485,300000.0
2011-02-23 14:45:00,10.86,10.9,10.86,10.86,234300.0,9.4485,9.4833,9.4485,9.4485,234300.0
2011-02-23 14:50:00,10.87,10.92,10.84,10.9,421300.0,9.4572,9.5007,9.4311,9.4833,421300.0
2011-02-23 14:55:00,10.91,10.93,10.89,10.92,531800.0,9.492,9.5094,9.4746,9.5007,531800.0
2011-02-23 15:00:00,10.92,10.96,10.9,10.9,392000.0,9.5007,9.5355,9.4833,9.4833,392000.0
2011-02-23 15:05:00,10.9,10.97,10.9,10.93,290100.0,9.4833,9.5442,9.4833,9.5094,290100.0
2011-02-23 15:10:00,10.93,10.96,10.92,10.96,210200.0,9.5094,9.5355,9.5007,9.5355,210200.0
2011-02-23 15:15:00,10.95,10.97,10.94,10.95,605600.0,9.5268,9.5442,9.5181,9.5268,605600.0
2011-02-23 15:20:00,10.95,11.01,10.94,11.0,1331000.0,9.5268,9.579,9.5181,9.5703,1331000.0
2011-02-23 15:25:00,10.99,11.08,10.99,11.02,914900.0,9.5616,9.6399,9.5616,9.5877,914900.0
2011-02-23 15:30:00,11.02,11.02,10.92,10.95,569900.0,9.5877,9.5877,9.5007,9.5268,569900.0
2011-02-23 15:35:00,10.95,10.95,10.9,10.94,603100.0,9.5268,9.5268,9.4833,9.5181,603100.0
2011-02-23 15:40:00,10.95,10.96,10.94,10.95,396600.0,9.5268,9.5355,9.5181,9.5268,396600.0
2011-02-23 15:45:00,10.94,10.94,10.9,10.91,750600.0,9.5181,9.5181,9.4833,9.492,750600.0
2011-02-23 15:50:00,10.92,10.97,10.9,10.94,1243100.0,9.5007,9.5442,9.4833,9.5181,1243100.0
2011-02-23 15:55:00,10.95,11.02,10.94,11.01,1781200.0,9.5268,9.5877,9.5181,9.579,1781200.0
2011-02-24 09:30:00,10.8,10.95,10.67,10.7,1306800.0,9.3963,9.5268,9.2832,9.3093,1306800.0
2011-02-24 09:35:00,10.69,10.86,10.69,10.78,831200.0,9.3006,9.4485,9.3006,9.3789,831200.0
2011-02-24 09:40:00,10.79,10.97,10.78,10.95,601700.0,9.3876,9.5442,9.3789,9.5268,601700.0
2011-02-24 09:45:00,10.95,11.0,10.92,10.97,594400.0,9.5268,9.5703,9.5007,9.5442,594400.0
2011-02-24 09:50:00,10.97,11.0,10.83,10.84,514400.0,9.5442,9.5703,9.4224,9.4311,514400.0
2011-02-24 09:55:00,10.84,10.99,10.81,10.95,431700.0,9.4311,9.5616,9.405,9.5268,431700.0
2011-02-24 10:00:00,10.95,10.95,10.85,10.88,301100.0,9.5268,9.5268,9.4398,9.4659,301100.0
2011-02-24 10:05:00,10.87,10.97,10.83,10.96,450500.0,9.4572,9.5442,9.4224,9.5355,450500.0
2011-02-24 10:10:00,10.96,10.98,10.88,10.9,415500.0,9.5355,9.5529,9.4659,9.4833,415500.0
2011-02-24 10:15:00,10.9,10.92,10.87,10.9,500800.0,9.4833,9.5007,9.4572,9.4833,500800.0
2011-02-24 10:20:00,10.9,10.92,10.85,10.86,501400.0,9.4833,9.5007,9.4398,9.4485,501400.0
2011-02-24 10:25:00,10.86,10.87,10.76,10.8,493400.0,9.4485,9.4572,9.3615,9.3963,493400.0
2011-02-24 10:30:00,10.79,10.84,10.79,10.84,314900.0,9.3876,9.4311,9.3876,9.4311,314900.0
2011-02-24 10:35:00,10.84,10.88,10.8,10.8,250500.0,9.4311,9.4659,9.3963,9.3963,250500.0
2011-02-24 10:40:00,10.8,10.91,10.79,10.88,155700.0,9.3963,9.492,9.3876,9.4659,155700.0
2011-02-24 10:45:00,10.88,10.91,10.88,10.9,229200.0,9.4659,9.492,9.4659,9.4833,229200.0
2011-02-24 10:50:00,10.9,10.99,10.89,10.96,201400.0,9.4833,9.5616,9.4746,9.5355,201400.0
2011-02-24 10:55:00,10.97,10.99,10.94,10.96,280800.0,9.5442,9.5616,9.5181,9.5355,280800.0
2011-02-24 11:00:00,10.97,10.97,10.94,10.97,282700.0,9.5442,9.5442,9.5181,9.5442,282700.0
2011-02-24 11:05:00,10.97,10.97,10.87,10.88,304700.0,9.5442,9.5442,9.4572,9.4659,304700.0
2011-02-24 11:10:00,10.87,10.93,10.87,10.87,179100.0,9.4572,9.5094,9.4572,9.4572,179100.0
2011-02-24 11:15:00,10.86,10.93,10.86,10.93,73400.0,9.4485,9.5094,9.4485,9.5094,73400.0
2011-02-24 11:20:00,10.92,10.95,10.89,10.89,133400.0,9.5007,9.5268,9.4746,9.4746,133400.0
2011-02-24 11:25:00,10.89,10.98,10.89,10.95,233300.0,9.4746,9.5529,9.4746,9.5268,233300.0
2011-02-24 11:30:00,10.95,10.96,10.91,10.94,168000.0,9.5268,9.5355,9.492,9.5181,168000.0
2011-02-24 11:35:00,10.93,10.94,10.9,10.93,94000.0,9.5094,9.5181,9.4833,9.5094,94000.0
2011-02-24 11:40:00,10.93,10.94,10.89,10.9,233000.0,9.5094,9.5181,9.4746,9.4833,233000.0
2011-02-24 11:45:00,10.9,10.9,10.81,10.85,257900.0,9.4833,9.4833,9.405,9.4398,257900.0
2011-02-24 11:50:00,10.85,10.88,10.84,10.87,220200.0,9.4398,9.4659,9.4311,9.4572,220200.0
2011-02-24 11:55:00,10.88,10.93,10.88,10.89,146600.0,9.4659,9.5094,9.4659,9.4746,146600.0
2011-02-24 12:00:00,10.89,10.92,10.83,10.84,186600.0,9.4746,9.5007,9.4224,9.4311,186600.0
2011-02-24 12:05:00,10.83,10.87,10.83,10.86,151100.0,9.4224,9.4572,9.4224,9.4485,151100.0
2011-02-24 12:10:00,10.85,10.92,10.85,10.92,96000.0,9.4398,9.5007,9.4398,9.5007,96000.0
2011-02-24 12:15:00,10.92,10.93,10.91,10.92,153200.0,9.5007,9.5094,9.492,9.5007,153200.0
2011-02-24 12:20:00,10.92,10.93,10.88,10.88,206600.0,9.5007,9.5094,9.4659,9.4659,206600.0
2011-02-24 12:25:00,10.88,10.89,10.84,10.85,186700.0,9.4659,9.4746,9.4311,9.4398,186700.0
2011-02-24 12:30:00,10.85,10.88,10.85,10.87,167400.0,9.4398,9.4659,9.4398,9.4572,167400.0
2011-02-24 12:35:00,10.87,10.92,10.87,10.92,88800.0,9.4572,9.5007,9.4572,9.5007,88800.0
2011-02-24 12:40:00,10.92,10.94,10.91,10.91,129400.0,9.5007,9.5181,9.492,9.492,129400.0
2011-02-24 12:45:00,10.91,10.95,10.91,10.94,237300.0,9.492,9.5268,9.492,9.5181,237300.0
2011-02-24 12:50:00,10.93,10.95,10.93,10.94,109300.0,9.5094,9.5268,9.5094,9.5181,109300.0
2011-02-24 12:55:00,10.95,10.95,10.94,10.95,78700.0,9.5268,9.5268,9.5181,9.5268,78700.0
2011-02-24 13:00:00,10.95,10.95,10.94,10.95,88400.0,9.5268,9.5268,9.5181,9.5268,88400.0
2011-02-24 13:05:00,10.95,10.97,10.94,10.95,154700.0,9.5268,9.5442,9.5181,9.5268,154700.0
2011-02-24 13:10:00,10.95,10.97,10.92,10.96,115600.0,9.5268,9.5442,9.5007,9.5355,115600.0
2011-02-24 13:15:00,10.95,10.99,10.95,10.97,206600.0,9.5268,9.5616,9.5268,9.5442,206600.0
2011-02-24 13:20:00,10.97,10.98,10.94,10.94,129500.0,9.5442,9.5529,9.5181,9.5181,129500.0
2011-02-24 13:25:00,10.95,10.95,10.9,10.91,377000.0,9.5268,9.5268,9.4833,9.492,377000.0
2011-02-24 13:30:00,10.91,10.93,10.9,10.92,281800.0,9.492,9.5094,9.4833,9.5007,281800.0
2011-02-24 13:35:00,10.91,10.93,10.88,10.88,282000.0,9.492,9.5094,9.4659,9.4659,282000.0
2011-02-24 13:40:00,10.88,10.89,10.83,10.85,307000.0,9.4659,9.4746,9.4224,9.4398,307000.0
2011-02-24 13:45:00,10.85,10.88,10.82,10.84,184900.0,9.4398,9.4659,9.4137,9.4311,184900.0
2011-02-24 13:50:00,10.85,10.89,10.84,10.86,193100.0,9.4398,9.4746,9.4311,9.4485,193100.0
2011-02-24 13:55:00,10.86,10.89,10.84,10.87,219400.0,9.4485,9.4746,9.4311,9.4572,219400.0
2011-02-24 14:00:00,10.88,10.91,10.88,10.91,76500.0,9.4659,9.492,9.4659,9.492,76500.0
2011-02-24 14:05:00,10.91,10.96,10.9,10.96,358400.0,9.492,9.5355,9.4833,9.5355,358400.0
2011-02-24 14:10:00,10.96,11.01,10.95,11.01,441900.0,9.5355,9.579,9.5268,9.579,441900.0
2011-02-24 14:15:00,11.0,11.1,11.0,11.09,580300.0,9.5703,9.6573,9.5703,9.6486,580300.0
2011-02-24 14:20:00,11.08,11.1,11.04,11.1,322300.0,9.6399,9.6573,9.6051,9.6573,322300.0
2011-02-24 14:25:00,11.1,11.15,11.09,11.12,473700.0,9.6573,9.7008,9.6486,9.6747,473700.0
2011-02-24 14:30:00,11.13,11.22,11.12,11.22,451800.0,9.6834,9.7617,9.6747,9.7617,451800.0
2011-02-24 14:35:00,11.22,11.25,11.18,11.18,380800.0,9.7617,9.7878,9.7269,9.7269,380800.0
2011-02-24 14:40:00,11.18,11.2,11.16,11.16,403600.0,9.7269,9.7443,9.7095,9.7095,403600.0
2011-02-24 14:45:00,11.16,11.21,11.16,11.21,339700.0,9.7095,9.753,9.7095,9.753,339700.0
2011-02-24 14:50:00,11.21,11.21,11.17,11.21,179100.0,9.753,9.753,9.7182,9.753,179100.0
2011-02-24 14:55:00,11.21,11.21,11.19,11.2,321100.0,9.753,9.753,9.7356,9.7443,321100.0
2011-02-24 15:00:00,11.2,11.2,11.16,11.17,338200.0,9.7443,9.7443,9.7095,9.7182,338200.0
2011-02-24 15:05:00,11.18,11.25,11.18,11.24,297400.0,9.7269,9.7878,9.7269,9.7791,297400.0
2011-02-24 15:10:00,11.24,11.26,11.18,11.25,486700.0,9.7791,9.7965,9.7269,9.7878,486700.0
2011-02-24 15:15:00,11.25,11.31,11.23,11.26,526200.0,9.7878,9.84,9.7704,9.7965,526200.0
2011-02-24 15:20:00,11.27,11.27,11.22,11.24,224200.0,9.8052,9.8052,9.7617,9.7791,224200.0
2011-02-24 15:25:00,11.24,11.24,11.19,11.2,323400.0,9.7791,9.7791,9.7356,9.7443,323400.0
2011-02-24 15:30:00,11.21,11.23,11.19,11.2,412400.0,9.753,9.7704,9.7356,9.7443,412400.0
2011-02-24 15:35:00,11.2,11.21,11.15,11.17,378500.0,9.7443,9.753,9.7008,9.7182,378500.0
2011-02-24 15:40:00,11.17,11.17,11.14,11.17,338900.0,9.7182,9.7182,9.6921,9.7182,338900.0
2011-02-24 15:45:00,11.16,11.17,11.13,11.17,389900.0,9.7095,9.7182,9.6834,9.7182,389900.0
2011-02-24 15:50:00,11.17,11.17,11.11,11.11,563100.0,9.7182,9.7182,9.666,9.666,563100.0
2011-02-24 15:55:00,11.12,11.16,11.1,11.14,1200300.0,9.6747,9.7095,9.6573,9.6921,1200300.0
2011-02-25 09:30:00,11.25,11.29,11.22,11.27,316500.0,9.7878,9.8226,9.7617,9.8052,316500.0
2011-02-25 09:35:00,11.28,11.29,11.25,11.27,480600.0,9.8139,9.8226,9.7878,9.8052,480600.0
2011-02-25 09:40:00,11.27,11.28,11.15,11.15,368500.0,9.8052,9.8139,9.7008,9.7008,368500.0
2011-02-25 09:45:00,11.15,11.16,11.08,11.14,398700.0,9.7008,9.7095,9.6399,9.6921,398700.0
2011-02-25 09:50:00,11.13,11.17,11.0,11.04,607700.0,9.6834,9.7182,9.5703,9.6051,607700.0
2011-02-25 09:55:00,11.04,11.1,11.02,11.03,309700.0,9.6051,9.6573,9.5877,9.5964,309700.0
2011-02-25 10:00:00,11.03,11.11,11.02,11.09,433300.0,9.5964,9.666,9.5877,9.6486,433300.0
2011-02-25 10:05:00,11.09,11.13,11.09,11.09,266400.0,9.6486,9.6834,9.6486,9.6486,266400.0
2011-02-25 10:10:00,11.09,11.1,11.03,11.09,507700.0,9.6486,9.6573,9.5964,9.6486,507700.0
2011-02-25 10:15:00,11.09,11.13,11.09,11.12,266000.0,9.6486,9.6834,9.6486,9.6747,266000.0
2011-02-25 10:20:00,11.11,11.2,11.11,11.2,484200.0,9.666,9.7443,9.666,9.7443,484200.0
2011-02-25 10:25:00,11.19,11.2,11.11,11.14,365500.0,9.7356,9.7443,9.666,9.6921,365500.0
2011-02-25 10:30:00,11.13,11.14,11.1,11.11,70500.0,9.6834,9.6921,9.6573,9.666,70500.0
2011-02-25 10:35:00,11.11,11.11,11.09,11.09,108600.0,9.666,9.666,9.6486,9.6486,108600.0
2011-02-25 10:40:00,11.1,11.2,11.09,11.2,131500.0,9.6573,9.7443,9.6486,9.7443,131500.0
2011-02-25 10:45:00,11.2,11.23,11.19,11.19,238600.0,9.7443,9.7704,9.7356,9.7356,238600.0
2011-02-25 10:50:00,11.19,11.2,11.17,11.19,108000.0,9.7356,9.7443,9.7182,9.7356,108000.0
2011-02-25 10:55:00,11.2,11.2,11.12,11.13,667500.0,9.7443,9.7443,9.6747,9.6834,667500.0
2011-02-25 11:00:00,11.13,11.13,11.05,11.06,265600.0,9.6834,9.6834,9.6138,9.6225,265600.0
2011-02-25 11:05:00,11.06,11.06,11.02,11.03,137200.0,9.6225,9.6225,9.5877,9.5964,137200.0
2011-02-25 11:10:00,11.02,11.07,11.01,11.07,449300.0,9.5877,9.6312,9.579,9.6312,449300.0
2011-02-25 11:15:00,11.07,11.09,11.06,11.08,204600.0,9.6312,9.6486,9.6225,9.6399,204600.0
2011-02-25 11:20:00,11.07,11.08,11.02,11.03,168600.0,9.6312,9.6399,9.5877,9.5964,168600.0
2011-02-25 11:25:00,11.04,11.06,11.02,11.05,259300.0,9.6051,9.6225,9.5877,9.6138,259300.0
2011-02-25 11:30:00,11.05,11.07,11.05,11.06,68900.0,9.6138,9.6312,9.6138,9.6225,68900.0
2011-02-25 11:35:00,11.06,11.1,11.05,11.09,122400.0,9.6225,9.6573,9.6138,9.6486,122400.0
2011-02-25 11:40:00,11.1,11.12,11.09,11.09,225500.0,9.6573,9.6747,9.6486,9.6486,225500.0
2011-02-25 11:45:00,11.1,11.12,11.09,11.1,93600.0,9.6573,9.6747,9.6486,9.6573,93600.0
2011-02-25 11:50:00,11.1,11.12,11.1,11.12,55800.0,9.6573,9.6747,9.6573,9.6747,55800.0
2011-02-25 11:55:00,11.12,11.14,11.11,11.12,111100.0,9.6747,9.6921,9.666,9.6747,111100.0
2011-02-25 12:00:00,11.12,11.14,11.11,11.14,77100.0,9.6747,9.6921,9.666,9.6921,77100.0
2011-02-25 12:05:00,11.14,11.14,11.11,11.12,55700.0,9.6921,9.6921,9.666,9.6747,55700.0
2011-02-25 12:10:00,11.12,11.13,11.11,11.12,79200.0,9.6747,9.6834,9.666,9.6747,79200.0
2011-02-25 12:15:00,11.13,11.18,11.12,11.14,463000.0,9.6834,9.7269,9.6747,9.6921,463000.0
2011-02-25 12:20:00,11.15,11.15,11.14,11.15,66700.0,9.7008,9.7008,9.6921,9.7008,66700.0
2011-02-25 12:25:00,11.15,11.15,11.14,11.15,78800.0,9.7008,9.7008,9.6921,9.7008,78800.0
2011-02-25 12:30:00,11.15,11.15,11.14,11.14,75200.0,9.7008,9.7008,9.6921,9.6921,75200.0
2011-02-25 12:35:00,11.14,11.15,11.1,11.11,167100.0,9.6921,9.7008,9.6573,9.666,167100.0
2011-02-25 12:40:00,11.11,11.13,11.1,11.13,150400.0,9.666,9.6834,9.6573,9.6834,150400.0
2011-02-25 12:45:00,11.13,11.15,11.13,11.15,105300.0,9.6834,9.7008,9.6834,9.7008,105300.0
2011-02-25 12:50:00,11.14,11.15,11.11,11.12,89800.0,9.6921,9.7008,9.666,9.6747,89800.0
2011-02-25 12:55:00,11.12,11.16,11.11,11.15,138400.0,9.6747,9.7095,9.666,9.7008,138400.0
2011-02-25 13:00:00,11.15,11.16,11.14,11.14,131900.0,9.7008,9.7095,9.6921,9.6921,131900.0
2011-02-25 13:05:00,11.15,11.15,11.14,11.15,82900.0,9.7008,9.7008,9.6921,9.7008,82900.0
2011-02-25 13:10:00,11.15,11.15,11.11,11.14,116400.0,9.7008,9.7008,9.666,9.6921,116400.0
2011-02-25 13:15:00,11.14,11.17,11.13,11.14,301100.0,9.6921,9.7182,9.6834,9.6921,301100.0
2011-02-25 13:20:00,11.13,11.14,11.11,11.11,82300.0,9.6834,9.6921,9.666,9.666,82300.0
2011-02-25 13:25:00,11.11,11.11,11.08,11.08,34500.0,9.666,9.666,9.6399,9.6399,34500.0
2011-02-25 13:30:00,11.08,11.12,11.08,11.12,112800.0,9.6399,9.6747,9.6399,9.6747,112800.0
2011-02-25 13:35:00,11.12,11.12,11.11,11.12,44300.0,9.6747,9.6747,9.666,9.6747,44300.0
2011-02-25 13:40:00,11.12,11.12,11.09,11.1,180000.0,9.6747,9.6747,9.6486,9.6573,180000.0
2011-02-25 13:45:00,11.09,11.1,11.04,11.04,112600.0,9.6486,9.6573,9.6051,9.6051,112600.0
2011-02-25 13:50:00,11.04,11.05,11.03,11.05,81600.0,9.6051,9.6138,9.5964,9.6138,81600.0
2011-02-25 13:55:00,11.05,11.05,11.04,11.04,13400.0,9.6138,9.6138,9.6051,9.6051,13400.0
2011-02-25 14:00:00,11.04,11.05,11.04,11.05,31100.0,9.6051,9.6138,9.6051,9.6138,31100.0
2011-02-25 14:05:00,11.04,11.08,11.04,11.08,89100.0,9.6051,9.6399,9.6051,9.6399,89100.0
2011-02-25 14:10:00,11.08,11.09,11.07,11.09,34100.0,9.6399,9.6486,9.6312,9.6486,34100.0
2011-02-25 14:15:00,11.09,11.12,11.08,11.11,101300.0,9.6486,9.6747,9.6399,9.666,101300.0
2011-02-25 14:20:00,11.11,11.12,11.1,11.11,57900.0,9.666,9.6747,9.6573,9.666,57900.0
2011-02-25 14:25:00,11.12,11.12,11.04,11.05,181800.0,9.6747,9.6747,9.6051,9.6138,181800.0
2011-02-25 14:30:00,11.06,11.09,11.04,11.08,104600.0,9.6225,9.6486,9.6051,9.6399,104600.0
2011-02-25 14:35:00,11.09,11.09,11.07,11.07,130800.0,9.6486,9.6486,9.6312,9.6312,130800.0
2011-02-25 14:40:00,11.07,11.09,11.07,11.07,62100.0,9.6312,9.6486,9.6312,9.6312,62100.0
2011-02-25 14:45:00,11.07,11.1,11.07,11.09,164000.0,9.6312,9.6573,9.6312,9.6486,164000.0
2011-02-25 14:50:00,11.09,11.1,11.07,11.09,164700.0,9.6486,9.6573,9.6312,9.6486,164700.0
2011-02-25 14:55:00,11.09,11.1,11.08,11.09,162300.0,9.6486,9.6573,9.6399,9.6486,162300.0
2011-02-25 15:00:00,11.09,11.1,11.07,11.08,93100.0,9.6486,9.6573,9.6312,9.6399,93100.0
2011-02-25 15:05:00,11.09,11.12,11.08,11.1,105700.0,9.6486,9.6747,9.6399,9.6573,105700.0
2011-02-25 15:10:00,11.1,11.1,11.09,11.1,334000.0,9.6573,9.6573,9.6486,9.6573,334000.0
2011-02-25 15:15:00,11.09,11.1,11.09,11.1,47900.0,9.6486,9.6573,9.6486,9.6573,47900.0
2011-02-25 15:20:00,11.1,11.1,11.09,11.1,45300.0,9.6573,9.6573,9.6486,9.6573,45300.0
2011-02-25 15:25:00,11.1,11.11,11.07,11.08,253700.0,9.6573,9.666,9.6312,9.6399,253700.0
2011-02-25 15:30:00,11.08,11.1,11.08,11.1,758600.0,9.6399,9.6573,9.6399,9.6573,758600.0
2011-02-25 15:35:00,11.1,11.12,11.09,11.11,169900.0,9.6573,9.6747,9.6486,9.666,169900.0
2011-02-25 15:40:00,11.11,11.12,11.09,11.1,272100.0,9.666,9.6747,9.6486,9.6573,272100.0
2011-02-25 15:45:00,11.1,11.12,11.1,11.12,422200.0,9.6573,9.6747,9.6573,9.6747,422200.0
2011-02-25 15:50:00,11.12,11.12,11.09,11.09,511900.0,9.6747,9.6747,9.6486,9.6486,511900.0
2011-02-25 15:55:00,11.09,11.13,11.09,11.11,793100.0,9.6486,9.6834,9.6486,9.666,793100.0
2011-02-28 09:30:00,11.03,11.23,11.03,11.2,545300.0,9.5964,9.7704,9.5964,9.7443,545300.0
2011-02-28 09:35:00,11.2,11.2,11.04,11.05,513700.0,9.7443,9.7443,9.6051,9.6138,513700.0
2011-02-28 09:40:00,11.05,11.12,11.04,11.12,610800.0,9.6138,9.6747,9.6051,9.6747,610800.0
2011-02-28 09:45:00,11.1,11.12,11.07,11.1,275500.0,9.6573,9.6747,9.6312,9.6573,275500.0
2011-02-28 09:50:00,11.1,11.11,11.08,11.1,169700.0,9.6573,9.666,9.6399,9.6573,169700.0
2011-02-28 09:55:00,11.1,11.11,11.01,11.1,1225500.0,9.6573,9.666,9.579,9.6573,1225500.0
2011-02-28 10:00:00,11.11,11.17,11.07,11.12,449700.0,9.666,9.7182,9.6312,9.6747,449700.0
2011-02-28 10:05:00,11.12,11.14,11.05,11.08,355800.0,9.6747,9.6921,9.6138,9.6399,355800.0
2011-02-28 10:10:00,11.08,11.17,11.07,11.17,494500.0,9.6399,9.7182,9.6312,9.7182,494500.0
2011-02-28 10:15:00,11.17,11.24,11.17,11.24,440900.0,9.7182,9.7791,9.7182,9.7791,440900.0
2011-02-28 10:20:00,11.24,11.24,11.19,11.21,258300.0,9.7791,9.7791,9.7356,9.753,258300.0
2011-02-28 10:25:00,11.2,11.23,11.2,11.22,136800.0,9.7443,9.7704,9.7443,9.7617,136800.0
2011-02-28 10:30:00,11.21,11.22,11.19,11.19,122300.0,9.753,9.7617,9.7356,9.7356,122300.0
2011-02-28 10:35:00,11.19,11.2,11.15,11.18,159600.0,9.7356,9.7443,9.7008,9.7269,159600.0
2011-02-28 10:40:00,11.18,11.2,11.17,11.19,265700.0,9.7269,9.7443,9.7182,9.7356,265700.0
2011-02-28 10:45:00,11.19,11.2,11.17,11.17,92300.0,9.7356,9.7443,9.7182,9.7182,92300.0
2011-02-28 10:50:00,11.18,11.18,11.15,11.16,111900.0,9.7269,9.7269,9.7008,9.7095,111900.0
2011-02-28 10:55:00,11.17,11.22,11.16,11.21,158500.0,9.7182,9.7617,9.7095,9.753,158500.0
2011-02-28 11:00:00,11.21,11.22,11.17,11.17,98300.0,9.753,9.7617,9.7182,9.7182,98300.0
2011-02-28 11:05:00,11.17,11.18,11.17,11.17,57700.0,9.7182,9.7269,9.7182,9.7182,57700.0
2011-02-28 11:10:00,11.17,11.18,11.13,11.17,176600.0,9.7182,9.7269,9.6834,9.7182,176600.0
2011-02-28 11:15:00,11.17,11.17,11.16,11.17,54100.0,9.7182,9.7182,9.7095,9.7182,54100.0
2011-02-28 11:20:00,11.17,11.17,11.15,11.16,48100.0,9.7182,9.7182,9.7008,9.7095,48100.0
2011-02-28 11:25:00,11.15,11.16,11.13,11.14,314800.0,9.7008,9.7095,9.6834,9.6921,314800.0
2011-02-28 11:30:00,11.15,11.16,11.13,11.15,220500.0,9.7008,9.7095,9.6834,9.7008,220500.0
2011-02-28 11:35:00,11.15,11.16,11.12,11.16,239100.0,9.7008,9.7095,9.6747,9.7095,239100.0
2011-02-28 11:40:00,11.15,11.16,11.12,11.13,83100.0,9.7008,9.7095,9.6747,9.6834,83100.0
2011-02-28 11:45:00,11.13,11.15,11.12,11.15,125800.0,9.6834,9.7008,9.6747,9.7008,125800.0
2011-02-28 11:50:00,11.15,11.15,11.11,11.11,402300.0,9.7008,9.7008,9.666,9.666,402300.0
2011-02-28 11:55:00,11.11,11.14,11.11,11.12,93000.0,9.666,9.6921,9.666,9.6747,93000.0
2011-02-28 12:00:00,11.12,11.12,11.1,11.11,41200.0,9.6747,9.6747,9.6573,9.666,41200.0
2011-02-28 12:05:00,11.1,11.12,11.1,11.1,99000.0,9.6573,9.6747,9.6573,9.6573,99000.0
2011-02-28 12:10:00,11.1,11.11,11.1,11.11,13900.0,9.6573,9.666,9.6573,9.666,13900.0
2011-02-28 12:15:00,11.1,11.13,11.1,11.13,70300.0,9.6573,9.6834,9.6573,9.6834,70300.0
2011-02-28 12:20:00,11.12,11.13,11.11,11.11,168300.0,9.6747,9.6834,9.666,9.666,168300.0
2011-02-28 12:25:00,11.11,11.11,11.08,11.1,191700.0,9.666,9.666,9.6399,9.6573,191700.0
2011-02-28 12:30:00,11.1,11.12,11.09,11.1,170100.0,9.6573,9.6747,9.6486,9.6573,170100.0
2011-02-28 12:35:00,11.1,11.14,11.1,11.12,349300.0,9.6573,9.6921,9.6573,9.6747,349300.0
2011-02-28 12:40:00,11.12,11.13,11.1,11.11,191400.0,9.6747,9.6834,9.6573,9.666,191400.0
2011-02-28 12:45:00,11.11,11.16,11.1,11.13,341000.0,9.666,9.7095,9.6573,9.6834,341000.0
2011-02-28 12:50:00,11.13,11.16,11.12,11.14,82700.0,9.6834,9.7095,9.6747,9.6921,82700.0
2011-02-28 12:55:00,11.14,11.15,11.12,11.12,105800.0,9.6921,9.7008,9.6747,9.6747,105800.0
2011-02-28 13:00:00,11.12,11.12,11.11,11.12,28400.0,9.6747,9.6747,9.666,9.6747,28400.0
2011-02-28 13:05:00,11.11,11.14,11.11,11.14,81300.0,9.666,9.6921,9.666,9.6921,81300.0
2011-02-28 13:10:00,11.13,11.16,11.13,11.16,65100.0,9.6834,9.7095,9.6834,9.7095,65100.0
2011-02-28 13:15:00,11.16,11.16,11.15,11.16,37500.0,9.7095,9.7095,9.7008,9.7095,37500.0
2011-02-28 13:20:00,11.15,11.18,11.15,11.17,116500.0,9.7008,9.7269,9.7008,9.7182,116500.0
2011-02-28 13:25:00,11.16,11.17,11.16,11.17,57500.0,9.7095,9.7182,9.7095,9.7182,57500.0
2011-02-28 13:30:00,11.16,11.19,11.16,11.17,102000.0,9.7095,9.7356,9.7095,9.7182,102000.0
2011-02-28 13:35:00,11.17,11.18,11.17,11.17,54700.0,9.7182,9.7269,9.7182,9.7182,54700.0
2011-02-28 13:40:00,11.18,11.18,11.17,11.18,33700.0,9.7269,9.7269,9.7182,9.7269,33700.0
2011-02-28 13:45:00,11.17,11.18,11.16,11.16,63800.0,9.7182,9.7269,9.7095,9.7095,63800.0
2011-02-28 13:50:00,11.16,11.18,11.16,11.18,173300.0,9.7095,9.7269,9.7095,9.7269,173300.0
2011-02-28 13:55:00,11.18,11.19,11.18,11.19,183400.0,9.7269,9.7356,9.7269,9.7356,183400.0
2011-02-28 14:00:00,11.19,11.19,11.17,11.19,178600.0,9.7356,9.7356,9.7182,9.7356,178600.0
2011-02-28 14:05:00,11.19,11.2,11.18,11.19,156200.0,9.7356,9.7443,9.7269,9.7356,156200.0
2011-02-28 14:10:00,11.19,11.21,11.19,11.2,335000.0,9.7356,9.753,9.7356,9.7443,335000.0
2011-02-28 14:15:00,11.21,11.24,11.2,11.23,233700.0,9.753,9.7791,9.7443,9.7704,233700.0
2011-02-28 14:20:00,11.22,11.26,11.21,11.25,540900.0,9.7617,9.7965,9.753,9.7878,540900.0
2011-02-28 14:25:00,11.25,11.3,11.25,11.28,345700.0,9.7878,9.8313,9.7878,9.8139,345700.0
2011-02-28 14:30:00,11.29,11.3,11.26,11.3,483800.0,9.8226,9.8313,9.7965,9.8313,483800.0
2011-02-28 14:35:00,11.3,11.32,11.28,11.32,377900.0,9.8313,9.8487,9.8139,9.8487,377900.0
2011-02-28 14:40:00,11.31,11.32,11.29,11.3,334200.0,9.84,9.8487,9.8226,9.8313,334200.0
2011-02-28 14:45:00,11.29,11.32,11.29,11.29,222500.0,9.8226,9.8487,9.8226,9.8226,222500.0
2011-02-28 14:50:00,11.29,11.3,11.26,11.26,100300.0,9.8226,9.8313,9.7965,9.7965,100300.0
2011-02-28 14:55:00,11.27,11.29,11.26,11.29,260500.0,9.8052,9.8226,9.7965,9.8226,260500.0
2011-02-28 15:00:00,11.28,11.29,11.26,11.28,155300.0,9.8139,9.8226,9.7965,9.8139,155300.0
2011-02-28 15:05:00,11.27,11.28,11.27,11.28,49700.0,9.8052,9.8139,9.8052,9.8139,49700.0
2011-02-28 15:10:00,11.28,11.31,11.27,11.28,200100.0,9.8139,9.84,9.8052,9.8139,200100.0
2011-02-28 15:15:00,11.29,11.3,11.26,11.28,127600.0,9.8226,9.8313,9.7965,9.8139,127600.0
2011-02-28 15:20:00,11.28,11.28,11.26,11.26,70100.0,9.8139,9.8139,9.7965,9.7965,70100.0
2011-02-28 15:25:00,11.26,11.28,11.24,11.27,258000.0,9.7965,9.8139,9.7791,9.8052,258000.0
2011-02-28 15:30:00,11.26,11.29,11.25,11.27,675700.0,9.7965,9.8226,9.7878,9.8052,675700.0
2011-02-28 15:35:00,11.27,11.32,11.26,11.3,443600.0,9.8052,9.8487,9.7965,9.8313,443600.0
2011-02-28 15:40:00,11.31,11.31,11.27,11.29,483700.0,9.84,9.84,9.8052,9.8226,483700.0
2011-02-28 15:45:00,11.29,11.32,11.26,11.28,930600.0,9.8226,9.8487,9.7965,9.8139,930600.0
2011-02-28 15:50:00,11.28,11.28,11.25,11.26,267500.0,9.8139,9.8139,9.7878,9.7965,267500.0
2011-02-28 15:55:00,11.26,11.26,11.24,11.25,544800.0,9.7965,9.7965,9.7791,9.7878,544800.0
2011-03-01 09:30:00,11.26,11.26,11.01,11.01,322900.0,9.7965,9.7965,9.579,9.579,322900.0
2011-03-01 09:35:00,11.01,11.13,10.85,10.87,942400.0,9.579,9.6834,9.4398,9.4572,942400.0
2011-03-01 09:40:00,10.86,10.9,10.77,10.84,403200.0,9.4485,9.4833,9.3702,9.4311,403200.0
2011-03-01 09:45:00,10.84,10.92,10.84,10.92,275400.0,9.4311,9.5007,9.4311,9.5007,275400.0
2011-03-01 09:50:00,10.92,10.92,10.77,10.83,343700.0,9.5007,9.5007,9.3702,9.4224,343700.0
2011-03-01 09:55:00,10.83,10.88,10.82,10.86,205200.0,9.4224,9.4659,9.4137,9.4485,205200.0
2011-03-01 10:00:00,10.85,10.94,10.85,10.91,269900.0,9.4398,9.5181,9.4398,9.492,269900.0
2011-03-01 10:05:00,10.91,10.94,10.89,10.92,233700.0,9.492,9.5181,9.4746,9.5007,233700.0
2011-03-01 10:10:00,10.91,10.93,10.9,10.93,248700.0,9.492,9.5094,9.4833,9.5094,248700.0
2011-03-01 10:15:00,10.93,10.96,10.87,10.87,228300.0,9.5094,9.5355,9.4572,9.4572,228300.0
2011-03-01 10:20:00,10.87,10.88,10.85,10.86,287300.0,9.4572,9.4659,9.4398,9.4485,287300.0
2011-03-01 10:25:00,10.86,10.89,10.85,10.85,205400.0,9.4485,9.4746,9.4398,9.4398,205400.0
2011-03-01 10:30:00,10.85,10.86,10.85,10.86,92400.0,9.4398,9.4485,9.4398,9.4485,92400.0
2011-03-01 10:35:00,10.86,10.89,10.85,10.89,130900.0,9.4485,9.4746,9.4398,9.4746,130900.0
2011-03-01 10:40:00,10.89,10.9,10.85,10.85,61500.0,9.4746,9.4833,9.4398,9.4398,61500.0
2011-03-01 10:45:00,10.85,10.9,10.85,10.88,240100.0,9.4398,9.4833,9.4398,9.4659,240100.0
2011-03-01 10:50:00,10.88,10.92,10.88,10.91,283900.0,9.4659,9.5007,9.4659,9.492,283900.0
2011-03-01 10:55:00,10.91,11.01,10.91,11.0,281800.0,9.492,9.579,9.492,9.5703,281800.0
2011-03-01 11:00:00,11.0,11.06,11.0,11.05,325000.0,9.5703,9.6225,9.5703,9.6138,325000.0
2011-03-01 11:05:00,11.05,11.06,11.0,11.01,261000.0,9.6138,9.6225,9.5703,9.579,261000.0
2011-03-01 11:10:00,11.0,11.02,10.97,11.0,68500.0,9.5703,9.5877,9.5442,9.5703,68500.0
2011-03-01 11:15:00,11.0,11.01,10.94,10.96,156300.0,9.5703,9.579,9.5181,9.5355,156300.0
2011-03-01 11:20:00,10.97,10.97,10.93,10.93,131200.0,9.5442,9.5442,9.5094,9.5094,131200.0
2011-03-01 11:25:00,10.93,10.97,10.93,10.94,100400.0,9.5094,9.5442,9.5094,9.5181,100400.0
2011-03-01 11:30:00,10.93,10.95,10.91,10.92,137300.0,9.5094,9.5268,9.492,9.5007,137300.0
2011-03-01 11:35:00,10.92,10.93,10.87,10.88,137900.0,9.5007,9.5094,9.4572,9.4659,137900.0
2011-03-01 11:40:00,10.88,10.92,10.87,10.91,87300.0,9.4659,9.5007,9.4572,9.492,87300.0
2011-03-01 11:45:00,10.92,10.96,10.9,10.9,63100.0,9.5007,9.5355,9.4833,9.4833,63100.0
2011-03-01 11:50:00,10.9,10.94,10.88,10.88,78400.0,9.4833,9.5181,9.4659,9.4659,78400.0
2011-03-01 11:55:00,10.88,10.88,10.86,10.86,68500.0,9.4659,9.4659,9.4485,9.4485,68500.0
2011-03-01 12:00:00,10.86,10.87,10.84,10.85,140100.0,9.4485,9.4572,9.4311,9.4398,140100.0
2011-03-01 12:05:00,10.86,10.86,10.84,10.85,177000.0,9.4485,9.4485,9.4311,9.4398,177000.0
2011-03-01 12:10:00,10.85,10.85,10.81,10.82,114700.0,9.4398,9.4398,9.405,9.4137,114700.0
2011-03-01 12:15:00,10.82,10.84,10.81,10.83,40200.0,9.4137,9.4311,9.405,9.4224,40200.0
2011-03-01 12:20:00,10.83,10.85,10.82,10.85,52300.0,9.4224,9.4398,9.4137,9.4398,52300.0
2011-03-01 12:25:00,10.85,10.87,10.84,10.87,129900.0,9.4398,9.4572,9.4311,9.4572,129900.0
2011-03-01 12:30:00,10.86,10.87,10.84,10.85,80800.0,9.4485,9.4572,9.4311,9.4398,80800.0
2011-03-01 12:35:00,10.85,10.87,10.85,10.85,24300.0,9.4398,9.4572,9.4398,9.4398,24300.0
2011-03-01 12:40:00,10.85,10.9,10.85,10.89,99600.0,9.4398,9.4833,9.4398,9.4746,99600.0
2011-03-01 12:45:00,10.89,10.9,10.87,10.87,40500.0,9.4746,9.4833,9.4572,9.4572,40500.0
2011-03-01 12:50:00,10.87,10.87,10.84,10.84,22700.0,9.4572,9.4572,9.4311,9.4311,22700.0
2011-03-01 12:55:00,10.84,10.86,10.83,10.84,74600.0,9.4311,9.4485,9.4224,9.4311,74600.0
2011-03-01 13:00:00,10.85,10.85,10.8,10.8,155400.0,9.4398,9.4398,9.3963,9.3963,155400.0
2011-03-01 13:05:00,10.8,10.81,10.78,10.81,110100.0,9.3963,9.405,9.3789,9.405,110100.0
2011-03-01 13:10:00,10.81,10.81,10.77,10.79,87800.0,9.405,9.405,9.3702,9.3876,87800.0
2011-03-01 13:15:00,10.79,10.8,10.77,10.79,73100.0,9.3876,9.3963,9.3702,9.3876,73100.0
2011-03-01 13:20:00,10.78,10.79,10.77,10.78,54900.0,9.3789,9.3876,9.3702,9.3789,54900.0
2011-03-01 13:25:00,10.79,10.79,10.72,10.75,400800.0,9.3876,9.3876,9.3267,9.3528,400800.0
2011-03-01 13:30:00,10.75,10.75,10.72,10.73,77700.0,9.3528,9.3528,9.3267,9.3354,77700.0
2011-03-01 13:35:00,10.73,10.73,10.7,10.71,147000.0,9.3354,9.3354,9.3093,9.318,147000.0
2011-03-01 13:40:00,10.71,10.72,10.69,10.71,75000.0,9.318,9.3267,9.3006,9.318,75000.0
2011-03-01 13:45:00,10.71,10.72,10.68,10.68,83400.0,9.318,9.3267,9.2919,9.2919,83400.0
2011-03-01 13:50:00,10.68,10.73,10.68,10.72,102100.0,9.2919,9.3354,9.2919,9.3267,102100.0
2011-03-01 13:55:00,10.73,10.76,10.72,10.72,72700.0,9.3354,9.3615,9.3267,9.3267,72700.0
2011-03-01 14:00:00,10.72,10.75,10.7,10.71,44000.0,9.3267,9.3528,9.3093,9.318,44000.0
2011-03-01 14:05:00,10.71,10.72,10.7,10.7,38100.0,9.318,9.3267,9.3093,9.3093,38100.0
2011-03-01 14:10:00,10.7,10.72,10.68,10.68,80400.0,9.3093,9.3267,9.2919,9.2919,80400.0
2011-03-01 14:15:00,10.68,10.7,10.65,10.68,303700.0,9.2919,9.3093,9.2658,9.2919,303700.0
2011-03-01 14:20:00,10.67,10.69,10.66,10.67,91500.0,9.2832,9.3006,9.2745,9.2832,91500.0
2011-03-01 14:25:00,10.67,10.7,10.67,10.67,123500.0,9.2832,9.3093,9.2832,9.2832,123500.0
2011-03-01 14:30:00,10.67,10.68,10.62,10.65,263200.0,9.2832,9.2919,9.2397,9.2658,263200.0
2011-03-01 14:35:00,10.65,10.72,10.63,10.72,531900.0,9.2658,9.3267,9.2484,9.3267,531900.0
2011-03-01 14:40:00,10.71,10.74,10.69,10.73,257500.0,9.318,9.3441,9.3006,9.3354,257500.0
2011-03-01 14:45:00,10.74,10.74,10.7,10.71,168200.0,9.3441,9.3441,9.3093,9.318,168200.0
2011-03-01 14:50:00,10.71,10.78,10.7,10.73,200600.0,9.318,9.3789,9.3093,9.3354,200600.0
2011-03-01 14:55:00,10.73,10.75,10.72,10.72,125900.0,9.3354,9.3528,9.3267,9.3267,125900.0
2011-03-01 15:00:00,10.73,10.75,10.67,10.69,388400.0,9.3354,9.3528,9.2832,9.3006,388400.0
2011-03-01 15:05:00,10.68,10.71,10.66,10.66,139400.0,9.2919,9.318,9.2745,9.2745,139400.0
2011-03-01 15:10:00,10.66,10.67,10.63,10.66,147700.0,9.2745,9.2832,9.2484,9.2745,147700.0
2011-03-01 15:15:00,10.66,10.71,10.64,10.71,181900.0,9.2745,9.318,9.2571,9.318,181900.0
2011-03-01 15:20:00,10.7,10.71,10.66,10.67,430300.0,9.3093,9.318,9.2745,9.2832,430300.0
2011-03-01 15:25:00,10.67,10.67,10.63,10.64,337400.0,9.2832,9.2832,9.2484,9.2571,337400.0
2011-03-01 15:30:00,10.65,10.68,10.63,10.68,238700.0,9.2658,9.2919,9.2484,9.2919,238700.0
2011-03-01 15:35:00,10.67,10.68,10.65,10.67,160900.0,9.2832,9.2919,9.2658,9.2832,160900.0
2011-03-01 15:40:00,10.67,10.67,10.66,10.66,78500.0,9.2832,9.2832,9.2745,9.2745,78500.0
2011-03-01 15:45:00,10.67,10.68,10.63,10.65,282900.0,9.2832,9.2919,9.2484,9.2658,282900.0
2011-03-01 15:50:00,10.64,10.65,10.63,10.63,436300.0,9.2571,9.2658,9.2484,9.2484,436300.0
2011-03-01 15:55:00,10.64,10.64,10.6,10.62,1018100.0,9.2571,9.2571,9.2223,9.2397,1018100.0
2011-03-02 09:30:00,10.63,10.73,10.59,10.63,344600.0,9.2484,9.3354,9.2136,9.2484,344600.0
2011-03-02 09:35:00,10.63,10.77,10.62,10.73,199200.0,9.2484,9.3702,9.2397,9.3354,199200.0
2011-03-02 09:40:00,10.73,10.8,10.67,10.68,158700.0,9.3354,9.3963,9.2832,9.2919,158700.0
2011-03-02 09:45:00,10.68,10.69,10.53,10.54,578400.0,9.2919,9.3006,9.1614,9.1701,578400.0
2011-03-02 09:50:00,10.54,10.63,10.49,10.58,710600.0,9.1701,9.2484,9.1266,9.2049,710600.0
2011-03-02 09:55:00,10.58,10.6,10.54,10.57,381500.0,9.2049,9.2223,9.1701,9.1962,381500.0
2011-03-02 10:00:00,10.57,10.63,10.55,10.55,396600.0,9.1962,9.2484,9.1788,9.1788,396600.0
2011-03-02 10:05:00,10.55,10.59,10.55,10.57,228600.0,9.1788,9.2136,9.1788,9.1962,228600.0
2011-03-02 10:10:00,10.56,10.57,10.52,10.56,347500.0,9.1875,9.1962,9.1527,9.1875,347500.0
2011-03-02 10:15:00,10.56,10.67,10.54,10.62,384800.0,9.1875,9.2832,9.1701,9.2397,384800.0
2011-03-02 10:20:00,10.62,10.63,10.58,10.58,114300.0,9.2397,9.2484,9.2049,9.2049,114300.0
2011-03-02 10:25:00,10.58,10.61,10.58,10.59,150100.0,9.2049,9.231,9.2049,9.2136,150100.0
2011-03-02 10:30:00,10.59,10.6,10.54,10.55,240300.0,9.2136,9.2223,9.1701,9.1788,240300.0
2011-03-02 10:35:00,10.56,10.58,10.54,10.58,172500.0,9.1875,9.2049,9.1701,9.2049,172500.0
2011-03-02 10:40:00,10.58,10.65,10.57,10.6,233700.0,9.2049,9.2658,9.1962,9.2223,233700.0
2011-03-02 10:45:00,10.6,10.65,10.59,10.64,281300.0,9.2223,9.2658,9.2136,9.2571,281300.0
2011-03-02 10:50:00,10.64,10.66,10.6,10.62,158400.0,9.2571,9.2745,9.2223,9.2397,158400.0
2011-03-02 10:55:00,10.62,10.62,10.58,10.58,183000.0,9.2397,9.2397,9.2049,9.2049,183000.0
2011-03-02 11:00:00,10.58,10.6,10.57,10.6,92000.0,9.2049,9.2223,9.1962,9.2223,92000.0
2011-03-02 11:05:00,10.6,10.62,10.55,10.6,242500.0,9.2223,9.2397,9.1788,9.2223,242500.0
2011-03-02 11:10:00,10.59,10.6,10.55,10.56,211900.0,9.2136,9.2223,9.1788,9.1875,211900.0
2011-03-02 11:15:00,10.56,10.6,10.55,10.56,171300.0,9.1875,9.2223,9.1788,9.1875,171300.0
2011-03-02 11:20:00,10.56,10.57,10.55,10.56,113200.0,9.1875,9.1962,9.1788,9.1875,113200.0
2011-03-02 11:25:00,10.56,10.57,10.52,10.52,223500.0,9.1875,9.1962,9.1527,9.1527,223500.0
2011-03-02 11:30:00,10.52,10.52,10.49,10.49,216000.0,9.1527,9.1527,9.1266,9.1266,216000.0
2011-03-02 11:35:00,10.49,10.5,10.46,10.46,211300.0,9.1266,9.1353,9.1005,9.1005,211300.0
2011-03-02 11:40:00,10.47,10.47,10.42,10.43,263100.0,9.1092,9.1092,9.0657,9.0744,263100.0
2011-03-02 11:45:00,10.43,10.47,10.43,10.44,191600.0,9.0744,9.1092,9.0744,9.0831,191600.0
2011-03-02 11:50:00,10.44,10.46,10.43,10.45,175100.0,9.0831,9.1005,9.0744,9.0918,175100.0
2011-03-02 11:55:00,10.45,10.45,10.38,10.4,388500.0,9.0918,9.0918,9.0309,9.0483,388500.0
2011-03-02 12:00:00,10.4,10.4,10.33,10.34,389800.0,9.0483,9.0483,8.9874,8.9961,389800.0
2011-03-02 12:05:00,10.35,10.37,10.34,10.37,413700.0,9.0048,9.0222,8.9961,9.0222,413700.0
2011-03-02 12:10:00,10.37,10.37,10.33,10.33,574500.0,9.0222,9.0222,8.9874,8.9874,574500.0
2011-03-02 12:15:00,10.34,10.36,10.3,10.36,349400.0,8.9961,9.0135,8.9613,9.0135,349400.0
2011-03-02 12:20:00,10.35,10.41,10.33,10.38,602600.0,9.0048,9.057,8.9874,9.0309,602600.0
2011-03-02 12:25:00,10.38,10.38,10.35,10.36,224500.0,9.0309,9.0309,9.0048,9.0135,224500.0
2011-03-02 12:30:00,10.36,10.38,10.34,10.34,186800.0,9.0135,9.0309,8.9961,8.9961,186800.0
2011-03-02 12:35:00,10.34,10.35,10.32,10.34,131600.0,8.9961,9.0048,8.9787,8.9961,131600.0
2011-03-02 12:40:00,10.33,10.37,10.33,10.35,226200.0,8.9874,9.0222,8.9874,9.0048,226200.0
2011-03-02 12:45:00,10.35,10.39,10.34,10.39,358100.0,9.0048,9.0396,8.9961,9.0396,358100.0
2011-03-02 12:50:00,10.38,10.41,10.37,10.38,580100.0,9.0309,9.057,9.0222,9.0309,580100.0
2011-03-02 12:55:00,10.38,10.39,10.37,10.37,94400.0,9.0309,9.0396,9.0222,9.0222,94400.0
2011-03-02 13:00:00,10.37,10.4,10.36,10.36,198300.0,9.0222,9.0483,9.0135,9.0135,198300.0
2011-03-02 13:05:00,10.36,10.36,10.32,10.33,172100.0,9.0135,9.0135,8.9787,8.9874,172100.0
2011-03-02 13:10:00,10.34,10.38,10.33,10.37,150100.0,8.9961,9.0309,8.9874,9.0222,150100.0
2011-03-02 13:15:00,10.38,10.38,10.33,10.35,102500.0,9.0309,9.0309,8.9874,9.0048,102500.0
2011-03-02 13:20:00,10.34,10.35,10.32,10.35,73900.0,8.9961,9.0048,8.9787,9.0048,73900.0
2011-03-02 13:25:00,10.34,10.35,10.32,10.34,111700.0,8.9961,9.0048,8.9787,8.9961,111700.0
2011-03-02 13:30:00,10.34,10.34,10.32,10.33,225200.0,8.9961,8.9961,8.9787,8.9874,225200.0
2011-03-02 13:35:00,10.33,10.36,10.32,10.33,227200.0,8.9874,9.0135,8.9787,8.9874,227200.0
2011-03-02 13:40:00,10.34,10.34,10.31,10.31,190000.0,8.9961,8.9961,8.97,8.97,190000.0
2011-03-02 13:45:00,10.3,10.31,10.28,10.29,262800.0,8.9613,8.97,8.9439,8.9526,262800.0
2011-03-02 13:50:00,10.29,10.32,10.27,10.28,232900.0,8.9526,8.9787,8.9352,8.9439,232900.0
2011-03-02 13:55:00,10.28,10.29,10.26,10.29,188200.0,8.9439,8.9526,8.9265,8.9526,188200.0
2011-03-02 14:00:00,10.29,10.29,10.25,10.25,200400.0,8.9526,8.9526,8.9178,8.9178,200400.0
2011-03-02 14:05:00,10.25,10.31,10.25,10.28,214500.0,8.9178,8.97,8.9178,8.9439,214500.0
2011-03-02 14:10:00,10.27,10.31,10.27,10.29,183800.0,8.9352,8.97,8.9352,8.9526,183800.0
2011-03-02 14:15:00,10.29,10.31,10.27,10.27,144100.0,8.9526,8.97,8.9352,8.9352,144100.0
2011-03-02 14:20:00,10.27,10.28,10.25,10.25,120300.0,8.9352,8.9439,8.9178,8.9178,120300.0
2011-03-02 14:25:00,10.25,10.26,10.23,10.24,210800.0,8.9178,8.9265,8.9004,8.9091,210800.0
2011-03-02 14:30:00,10.25,10.25,10.23,10.25,161800.0,8.9178,8.9178,8.9004,8.9178,161800.0
2011-03-02 14:35:00,10.24,10.25,10.23,10.23,144000.0,8.9091,8.9178,8.9004,8.9004,144000.0
2011-03-02 14:40:00,10.23,10.25,10.22,10.23,212500.0,8.9004,8.9178,8.8917,8.9004,212500.0
2011-03-02 14:45:00,10.24,10.26,10.23,10.24,392800.0,8.9091,8.9265,8.9004,8.9091,392800.0
2011-03-02 14:50:00,10.25,10.25,10.21,10.21,250100.0,8.9178,8.9178,8.883,8.883,250100.0
2011-03-02 14:55:00,10.21,10.25,10.21,10.24,381500.0,8.883,8.9178,8.883,8.9091,381500.0
2011-03-02 15:00:00,10.24,10.25,10.23,10.24,226700.0,8.9091,8.9178,8.9004,8.9091,226700.0
2011-03-02 15:05:00,10.24,10.25,10.24,10.25,168400.0,8.9091,8.9178,8.9091,8.9178,168400.0
2011-03-02 15:10:00,10.24,10.26,10.23,10.23,294000.0,8.9091,8.9265,8.9004,8.9004,294000.0
2011-03-02 15:15:00,10.24,10.24,10.21,10.22,475800.0,8.9091,8.9091,8.883,8.8917,475800.0
2011-03-02 15:20:00,10.22,10.24,10.22,10.22,245600.0,8.8917,8.9091,8.8917,8.8917,245600.0
2011-03-02 15:25:00,10.22,10.23,10.19,10.22,503600.0,8.8917,8.9004,8.8656,8.8917,503600.0
2011-03-02 15:30:00,10.22,10.23,10.21,10.22,274300.0,8.8917,8.9004,8.883,8.8917,274300.0
2011-03-02 15:35:00,10.22,10.23,10.19,10.19,332300.0,8.8917,8.9004,8.8656,8.8656,332300.0
2011-03-02 15:40:00,10.2,10.2,10.16,10.2,615400.0,8.8743,8.8743,8.8395,8.8743,615400.0
2011-03-02 15:45:00,10.2,10.2,10.16,10.18,739100.0,8.8743,8.8743,8.8395,8.8569,739100.0
2011-03-02 15:50:00,10.18,10.18,10.14,10.18,847700.0,8.8569,8.8569,8.8221,8.8569,847700.0
2011-03-02 15:55:00,10.18,10.18,10.12,10.14,1631500.0,8.8569,8.8569,8.8047,8.8221,1631500.0
2011-03-03 09:30:00,10.44,10.58,10.39,10.48,1237500.0,9.0831,9.2049,9.0396,9.1179,1237500.0
2011-03-03 09:35:00,10.48,10.48,10.26,10.27,922400.0,9.1179,9.1179,8.9265,8.9352,922400.0
2011-03-03 09:40:00,10.27,10.36,10.27,10.3,736500.0,8.9352,9.0135,8.9352,8.9613,736500.0
2011-03-03 09:45:00,10.3,10.33,10.26,10.3,981300.0,8.9613,8.9874,8.9265,8.9613,981300.0
2011-03-03 09:50:00,10.29,10.33,10.25,10.3,1167800.0,8.9526,8.9874,8.9178,8.9613,1167800.0
2011-03-03 09:55:00,10.3,10.31,10.28,10.31,650900.0,8.9613,8.97,8.9439,8.97,650900.0
2011-03-03 10:00:00,10.3,10.35,10.29,10.29,339900.0,8.9613,9.0048,8.9526,8.9526,339900.0
2011-03-03 10:05:00,10.3,10.31,10.21,10.24,687100.0,8.9613,8.97,8.883,8.9091,687100.0
2011-03-03 10:10:00,10.24,10.24,10.18,10.22,482400.0,8.9091,8.9091,8.8569,8.8917,482400.0
2011-03-03 10:15:00,10.22,10.26,10.22,10.24,833100.0,8.8917,8.9265,8.8917,8.9091,833100.0
2011-03-03 10:20:00,10.24,10.24,10.18,10.2,475200.0,8.9091,8.9091,8.8569,8.8743,475200.0
2011-03-03 10:25:00,10.2,10.22,10.19,10.19,303800.0,8.8743,8.8917,8.8656,8.8656,303800.0
2011-03-03 10:30:00,10.2,10.2,10.15,10.15,189100.0,8.8743,8.8743,8.8308,8.8308,189100.0
2011-03-03 10:35:00,10.15,10.16,10.08,10.12,366900.0,8.8308,8.8395,8.7699,8.8047,366900.0
2011-03-03 10:40:00,10.12,10.2,10.11,10.2,957600.0,8.8047,8.8743,8.796,8.8743,957600.0
2011-03-03 10:45:00,10.2,10.2,10.14,10.15,618800.0,8.8743,8.8743,8.8221,8.8308,618800.0
2011-03-03 10:50:00,10.15,10.15,10.13,10.13,101000.0,8.8308,8.8308,8.8134,8.8134,101000.0
2011-03-03 10:55:00,10.14,10.14,10.1,10.14,605700.0,8.8221,8.8221,8.7873,8.8221,605700.0
2011-03-03 11:00:00,10.14,10.16,10.13,10.13,1254200.0,8.8221,8.8395,8.8134,8.8134,1254200.0
2011-03-03 11:05:00,10.13,10.16,10.13,10.15,947400.0,8.8134,8.8395,8.8134,8.8308,947400.0
2011-03-03 11:10:00,10.15,10.2,10.14,10.18,874400.0,8.8308,8.8743,8.8221,8.8569,874400.0
2011-03-03 11:15:00,10.17,10.2,10.17,10.19,336900.0,8.8482,8.8743,8.8482,8.8656,336900.0
2011-03-03 11:20:00,10.19,10.2,10.19,10.2,196500.0,8.8656,8.8743,8.8656,8.8743,196500.0
2011-03-03 11:25:00,10.19,10.2,10.16,10.19,264400.0,8.8656,8.8743,8.8395,8.8656,264400.0
2011-03-03 11:30:00,10.19,10.23,10.19,10.2,607600.0,8.8656,8.9004,8.8656,8.8743,607600.0
2011-03-03 11:35:00,10.21,10.21,10.18,10.21,149100.0,8.883,8.883,8.8569,8.883,149100.0
2011-03-03 11:40:00,10.21,10.21,10.19,10.19,276500.0,8.883,8.883,8.8656,8.8656,276500.0
2011-03-03 11:45:00,10.19,10.23,10.18,10.2,1012200.0,8.8656,8.9004,8.8569,8.8743,1012200.0
2011-03-03 11:50:00,10.19,10.21,10.17,10.21,318900.0,8.8656,8.883,8.8482,8.883,318900.0
2011-03-03 11:55:00,10.21,10.22,10.19,10.2,561000.0,8.883,8.8917,8.8656,8.8743,561000.0
2011-03-03 12:00:00,10.2,10.21,10.19,10.2,395200.0,8.8743,8.883,8.8656,8.8743,395200.0
2011-03-03 12:05:00,10.2,10.21,10.16,10.19,849800.0,8.8743,8.883,8.8395,8.8656,849800.0
2011-03-03 12:10:00,10.19,10.2,10.18,10.19,94100.0,8.8656,8.8743,8.8569,8.8656,94100.0
2011-03-03 12:15:00,10.19,10.2,10.15,10.17,1004900.0,8.8656,8.8743,8.8308,8.8482,1004900.0
2011-03-03 12:20:00,10.17,10.2,10.17,10.19,182100.0,8.8482,8.8743,8.8482,8.8656,182100.0
2011-03-03 12:25:00,10.19,10.2,10.17,10.2,556200.0,8.8656,8.8743,8.8482,8.8743,556200.0
2011-03-03 12:30:00,10.2,10.21,10.19,10.19,297800.0,8.8743,8.883,8.8656,8.8656,297800.0
2011-03-03 12:35:00,10.19,10.2,10.18,10.2,102800.0,8.8656,8.8743,8.8569,8.8743,102800.0
2011-03-03 12:40:00,10.19,10.22,10.19,10.22,285800.0,8.8656,8.8917,8.8656,8.8917,285800.0
2011-03-03 12:45:00,10.22,10.23,10.21,10.23,290900.0,8.8917,8.9004,8.883,8.9004,290900.0
2011-03-03 12:50:00,10.23,10.32,10.22,10.32,789200.0,8.9004,8.9787,8.8917,8.9787,789200.0
2011-03-03 12:55:00,10.32,10.34,10.28,10.29,569700.0,8.9787,8.9961,8.9439,8.9526,569700.0
2011-03-03 13:00:00,10.29,10.32,10.28,10.32,152400.0,8.9526,8.9787,8.9439,8.9787,152400.0
2011-03-03 13:05:00,10.32,10.32,10.26,10.26,198400.0,8.9787,8.9787,8.9265,8.9265,198400.0
2011-03-03 13:10:00,10.26,10.29,10.25,10.28,169700.0,8.9265,8.9526,8.9178,8.9439,169700.0
2011-03-03 13:15:00,10.28,10.29,10.26,10.27,156800.0,8.9439,8.9526,8.9265,8.9352,156800.0
2011-03-03 13:20:00,10.27,10.28,10.25,10.26,123100.0,8.9352,8.9439,8.9178,8.9265,123100.0
2011-03-03 13:25:00,10.27,10.28,10.25,10.27,221000.0,8.9352,8.9439,8.9178,8.9352,221000.0
2011-03-03 13:30:00,10.27,10.27,10.25,10.27,212300.0,8.9352,8.9352,8.9178,8.9352,212300.0
2011-03-03 13:35:00,10.26,10.28,10.25,10.27,178800.0,8.9265,8.9439,8.9178,8.9352,178800.0
2011-03-03 13:40:00,10.28,10.28,10.22,10.24,357600.0,8.9439,8.9439,8.8917,8.9091,357600.0
2011-03-03 13:45:00,10.24,10.28,10.24,10.28,226100.0,8.9091,8.9439,8.9091,8.9439,226100.0
2011-03-03 13:50:00,10.29,10.3,10.28,10.28,166000.0,8.9526,8.9613,8.9439,8.9439,166000.0
2011-03-03 13:55:00,10.28,10.28,10.25,10.25,215900.0,8.9439,8.9439,8.9178,8.9178,215900.0
2011-03-03 14:00:00,10.26,10.27,10.25,10.25,328700.0,8.9265,8.9352,8.9178,8.9178,328700.0
2011-03-03 14:05:00,10.25,10.27,10.25,10.27,186700.0,8.9178,8.9352,8.9178,8.9352,186700.0
2011-03-03 14:10:00,10.27,10.31,10.26,10.3,554400.0,8.9352,8.97,8.9265,8.9613,554400.0
2011-03-03 14:15:00,10.29,10.31,10.26,10.29,374700.0,8.9526,8.97,8.9265,8.9526,374700.0
2011-03-03 14:20:00,10.28,10.29,10.26,10.26,191000.0,8.9439,8.9526,8.9265,8.9265,191000.0
2011-03-03 14:25:00,10.26,10.31,10.26,10.29,224600.0,8.9265,8.97,8.9265,8.9526,224600.0
2011-03-03 14:30:00,10.29,10.29,10.25,10.27,297400.0,8.9526,8.9526,8.9178,8.9352,297400.0
2011-03-03 14:35:00,10.27,10.28,10.26,10.26,232000.0,8.9352,8.9439,8.9265,8.9265,232000.0
2011-03-03 14:40:00,10.26,10.27,10.24,10.27,265300.0,8.9265,8.9352,8.9091,8.9352,265300.0
2011-03-03 14:45:00,10.26,10.28,10.26,10.28,139800.0,8.9265,8.9439,8.9265,8.9439,139800.0
2011-03-03 14:50:00,10.28,10.28,10.26,10.27,180400.0,8.9439,8.9439,8.9265,8.9352,180400.0
2011-03-03 14:55:00,10.27,10.28,10.26,10.28,153100.0,8.9352,8.9439,8.9265,8.9439,153100.0
2011-03-03 15:00:00,10.28,10.29,10.27,10.28,232600.0,8.9439,8.9526,8.9352,8.9439,232600.0
2011-03-03 15:05:00,10.28,10.28,10.26,10.28,497800.0,8.9439,8.9439,8.9265,8.9439,497800.0
2011-03-03 15:10:00,10.28,10.32,10.27,10.32,562200.0,8.9439,8.9787,8.9352,8.9787,562200.0
2011-03-03 15:15:00,10.32,10.32,10.29,10.3,426200.0,8.9787,8.9787,8.9526,8.9613,426200.0
2011-03-03 15:20:00,10.31,10.33,10.28,10.33,510900.0,8.97,8.9874,8.9439,8.9874,510900.0
2011-03-03 15:25:00,10.32,10.33,10.3,10.3,289200.0,8.9787,8.9874,8.9613,8.9613,289200.0
2011-03-03 15:30:00,10.3,10.31,10.27,10.28,149600.0,8.9613,8.97,8.9352,8.9439,149600.0
2011-03-03 15:35:00,10.28,10.28,10.27,10.28,132100.0,8.9439,8.9439,8.9352,8.9439,132100.0
2011-03-03 15:40:00,10.28,10.3,10.25,10.26,291700.0,8.9439,8.9613,8.9178,8.9265,291700.0
2011-03-03 15:45:00,10.26,10.29,10.25,10.28,352300.0,8.9265,8.9526,8.9178,8.9439,352300.0
2011-03-03 15:50:00,10.28,10.29,10.25,10.27,411700.0,8.9439,8.9526,8.9178,8.9352,411700.0
2011-03-03 15:55:00,10.27,10.29,10.24,10.26,891700.0,8.9352,8.9526,8.9091,8.9265,891700.0
2011-03-04 09:30:00,10.28,10.28,10.22,10.26,297000.0,8.9439,8.9439,8.8917,8.9265,297000.0
2011-03-04 09:35:00,10.26,10.27,10.1,10.19,344100.0,8.9265,8.9352,8.7873,8.8656,344100.0
2011-03-04 09:40:00,10.19,10.19,10.11,10.14,211400.0,8.8656,8.8656,8.796,8.8221,211400.0
2011-03-04 09:45:00,10.14,10.18,10.14,10.16,181700.0,8.8221,8.8569,8.8221,8.8395,181700.0
2011-03-04 09:50:00,10.16,10.17,10.13,10.16,150400.0,8.8395,8.8482,8.8134,8.8395,150400.0
2011-03-04 09:55:00,10.15,10.18,10.15,10.18,123100.0,8.8308,8.8569,8.8308,8.8569,123100.0
2011-03-04 10:00:00,10.17,10.19,10.15,10.17,284600.0,8.8482,8.8656,8.8308,8.8482,284600.0
2011-03-04 10:05:00,10.17,10.17,10.11,10.13,233700.0,8.8482,8.8482,8.796,8.8134,233700.0
2011-03-04 10:10:00,10.13,10.16,10.08,10.1,352000.0,8.8134,8.8395,8.7699,8.7873,352000.0
2011-03-04 10:15:00,10.11,10.14,10.08,10.14,190100.0,8.796,8.8221,8.7699,8.8221,190100.0
2011-03-04 10:20:00,10.14,10.14,10.11,10.11,153800.0,8.8221,8.8221,8.796,8.796,153800.0
2011-03-04 10:25:00,10.11,10.12,10.1,10.1,308200.0,8.796,8.8047,8.7873,8.7873,308200.0
2011-03-04 10:30:00,10.11,10.11,10.06,10.1,300900.0,8.796,8.796,8.7525,8.7873,300900.0
2011-03-04 10:35:00,10.1,10.1,10.07,10.09,156400.0,8.7873,8.7873,8.7612,8.7786,156400.0
2011-03-04 10:40:00,10.09,10.1,10.08,10.09,98800.0,8.7786,8.7873,8.7699,8.7786,98800.0
2011-03-04 10:45:00,10.08,10.13,10.08,10.12,245900.0,8.7699,8.8134,8.7699,8.8047,245900.0
2011-03-04 10:50:00,10.12,10.16,10.12,10.15,223600.0,8.8047,8.8395,8.8047,8.8308,223600.0
2011-03-04 10:55:00,10.16,10.16,10.12,10.13,142300.0,8.8395,8.8395,8.8047,8.8134,142300.0
2011-03-04 11:00:00,10.13,10.15,10.12,10.15,76600.0,8.8134,8.8308,8.8047,8.8308,76600.0
2011-03-04 11:05:00,10.15,10.18,10.14,10.16,198800.0,8.8308,8.8569,8.8221,8.8395,198800.0
2011-03-04 11:10:00,10.16,10.17,10.13,10.17,148400.0,8.8395,8.8482,8.8134,8.8482,148400.0
2011-03-04 11:15:00,10.17,10.18,10.13,10.16,129400.0,8.8482,8.8569,8.8134,8.8395,129400.0
2011-03-04 11:20:00,10.16,10.17,10.15,10.17,180300.0,8.8395,8.8482,8.8308,8.8482,180300.0
2011-03-04 11:25:00,10.17,10.22,10.16,10.22,698300.0,8.8482,8.8917,8.8395,8.8917,698300.0
2011-03-04 11:30:00,10.21,10.26,10.2,10.22,261000.0,8.883,8.9265,8.8743,8.8917,261000.0
2011-03-04 11:35:00,10.21,10.22,10.18,10.18,83800.0,8.883,8.8917,8.8569,8.8569,83800.0
2011-03-04 11:40:00,10.18,10.18,10.14,10.16,79900.0,8.8569,8.8569,8.8221,8.8395,79900.0
2011-03-04 11:45:00,10.15,10.17,10.15,10.16,19300.0,8.8308,8.8482,8.8308,8.8395,19300.0
2011-03-04 11:50:00,10.17,10.19,10.16,10.17,43800.0,8.8482,8.8656,8.8395,8.8482,43800.0
2011-03-04 11:55:00,10.18,10.19,10.13,10.13,205100.0,8.8569,8.8656,8.8134,8.8134,205100.0
2011-03-04 12:00:00,10.13,10.16,10.13,10.16,114900.0,8.8134,8.8395,8.8134,8.8395,114900.0
2011-03-04 12:05:00,10.16,10.16,10.11,10.12,152700.0,8.8395,8.8395,8.796,8.8047,152700.0
2011-03-04 12:10:00,10.12,10.12,10.08,10.08,111100.0,8.8047,8.8047,8.7699,8.7699,111100.0
2011-03-04 12:15:00,10.09,10.13,10.09,10.1,243200.0,8.7786,8.8134,8.7786,8.7873,243200.0
2011-03-04 12:20:00,10.1,10.13,10.09,10.12,136300.0,8.7873,8.8134,8.7786,8.8047,136300.0
2011-03-04 12:25:00,10.12,10.12,10.11,10.11,21400.0,8.8047,8.8047,8.796,8.796,21400.0
2011-03-04 12:30:00,10.12,10.12,10.05,10.06,241500.0,8.8047,8.8047,8.7438,8.7525,241500.0
2011-03-04 12:35:00,10.05,10.08,10.05,10.07,178100.0,8.7438,8.7699,8.7438,8.7612,178100.0
2011-03-04 12:40:00,10.06,10.07,10.05,10.06,136300.0,8.7525,8.7612,8.7438,8.7525,136300.0
2011-03-04 12:45:00,10.06,10.06,10.05,10.05,29000.0,8.7525,8.7525,8.7438,8.7438,29000.0
2011-03-04 12:50:00,10.05,10.06,9.99,10.0,401800.0,8.7438,8.7525,8.6916,8.7003,401800.0
2011-03-04 12:55:00,9.99,10.0,9.98,10.0,140600.0,8.6916,8.7003,8.6829,8.7003,140600.0
2011-03-04 13:00:00,10.0,10.02,10.0,10.0,138000.0,8.7003,8.7177,8.7003,8.7003,138000.0
2011-03-04 13:05:00,10.0,10.02,10.0,10.02,94300.0,8.7003,8.7177,8.7003,8.7177,94300.0
2011-03-04 13:10:00,10.01,10.02,10.0,10.01,60500.0,8.709,8.7177,8.7003,8.709,60500.0
2011-03-04 13:15:00,10.01,10.02,9.98,10.0,159400.0,8.709,8.7177,8.6829,8.7003,159400.0
2011-03-04 13:20:00,10.0,10.01,10.0,10.01,73500.0,8.7003,8.709,8.7003,8.709,73500.0
2011-03-04 13:25:00,10.01,10.01,9.99,10.01,101800.0,8.709,8.709,8.6916,8.709,101800.0
2011-03-04 13:30:00,10.01,10.01,9.99,10.01,82600.0,8.709,8.709,8.6916,8.709,82600.0
2011-03-04 13:35:00,10.0,10.04,10.0,10.01,170000.0,8.7003,8.7351,8.7003,8.709,170000.0
2011-03-04 13:40:00,10.02,10.02,9.99,10.0,183600.0,8.7177,8.7177,8.6916,8.7003,183600.0
2011-03-04 13:45:00,10.0,10.0,9.96,9.99,133500.0,8.7003,8.7003,8.6655,8.6916,133500.0
2011-03-04 13:50:00,9.99,10.0,9.97,9.98,46100.0,8.6916,8.7003,8.6742,8.6829,46100.0
2011-03-04 13:55:00,9.97,9.98,9.95,9.96,246300.0,8.6742,8.6829,8.6568,8.6655,246300.0
2011-03-04 14:00:00,9.96,9.96,9.95,9.96,32900.0,8.6655,8.6655,8.6568,8.6655,32900.0
2011-03-04 14:05:00,9.96,9.97,9.95,9.96,101600.0,8.6655,8.6742,8.6568,8.6655,101600.0
2011-03-04 14:10:00,9.96,9.97,9.94,9.96,109300.0,8.6655,8.6742,8.6481,8.6655,109300.0
2011-03-04 14:15:00,9.97,9.98,9.94,9.95,143600.0,8.6742,8.6829,8.6481,8.6568,143600.0
2011-03-04 14:20:00,9.95,9.95,9.9,9.91,443300.0,8.6568,8.6568,8.6133,8.622,443300.0
2011-03-04 14:25:00,9.91,9.95,9.91,9.92,61100.0,8.622,8.6568,8.622,8.6307,61100.0
2011-03-04 14:30:00,9.92,9.94,9.92,9.94,42600.0,8.6307,8.6481,8.6307,8.6481,42600.0
2011-03-04 14:35:00,9.94,9.95,9.9,9.95,231000.0,8.6481,8.6568,8.6133,8.6568,231000.0
2011-03-04 14:40:00,9.94,9.95,9.94,9.95,106500.0,8.6481,8.6568,8.6481,8.6568,106500.0
2011-03-04 14:45:00,9.95,9.95,9.93,9.94,350900.0,8.6568,8.6568,8.6394,8.6481,350900.0
2011-03-04 14:50:00,9.93,9.94,9.93,9.94,72800.0,8.6394,8.6481,8.6394,8.6481,72800.0
2011-03-04 14:55:00,9.94,9.94,9.91,9.91,272900.0,8.6481,8.6481,8.622,8.622,272900.0
2011-03-04 15:00:00,9.92,9.92,9.88,9.9,816100.0,8.6307,8.6307,8.5958,8.6133,816100.0
2011-03-04 15:05:00,9.9,9.9,9.89,9.9,246200.0,8.6133,8.6133,8.6046,8.6133,246200.0
2011-03-04 15:10:00,9.9,9.92,9.89,9.92,327900.0,8.6133,8.6307,8.6046,8.6307,327900.0
2011-03-04 15:15:00,9.92,9.93,9.91,9.92,94200.0,8.6307,8.6394,8.622,8.6307,94200.0
2011-03-04 15:20:00,9.92,9.92,9.89,9.9,214200.0,8.6307,8.6307,8.6046,8.6133,214200.0
2011-03-04 15:25:00,9.91,9.91,9.87,9.88,259500.0,8.622,8.622,8.5871,8.5958,259500.0
2011-03-04 15:30:00,9.88,9.91,9.87,9.9,588100.0,8.5958,8.622,8.5871,8.6133,588100.0
2011-03-04 15:35:00,9.9,9.92,9.89,9.9,599500.0,8.6133,8.6307,8.6046,8.6133,599500.0
2011-03-04 15:40:00,9.9,9.91,9.89,9.91,159400.0,8.6133,8.622,8.6046,8.622,159400.0
2011-03-04 15:45:00,9.91,9.92,9.89,9.92,452300.0,8.622,8.6307,8.6046,8.6307,452300.0
2011-03-04 15:50:00,9.91,9.93,9.89,9.9,459200.0,8.622,8.6394,8.6046,8.6133,459200.0
2011-03-04 15:55:00,9.91,9.92,9.88,9.91,1401400.0,8.622,8.6307,8.5958,8.622,1401400.0
2011-03-07 09:30:00,10.01,10.07,9.96,9.99,818200.0,8.709,8.7612,8.6655,8.6916,818200.0
2011-03-07 09:35:00,9.99,10.09,9.95,10.07,977100.0,8.6916,8.7786,8.6568,8.7612,977100.0
2011-03-07 09:40:00,10.07,10.19,10.03,10.18,1017900.0,8.7612,8.8656,8.7264,8.8569,1017900.0
2011-03-07 09:45:00,10.18,10.21,10.07,10.08,699200.0,8.8569,8.883,8.7612,8.7699,699200.0
2011-03-07 09:50:00,10.08,10.14,10.06,10.13,443600.0,8.7699,8.8221,8.7525,8.8134,443600.0
2011-03-07 09:55:00,10.13,10.16,10.11,10.14,394400.0,8.8134,8.8395,8.796,8.8221,394400.0
2011-03-07 10:00:00,10.13,10.21,10.11,10.13,558800.0,8.8134,8.883,8.796,8.8134,558800.0
2011-03-07 10:05:00,10.13,10.17,10.07,10.08,332400.0,8.8134,8.8482,8.7612,8.7699,332400.0
2011-03-07 10:10:00,10.08,10.09,10.03,10.04,282800.0,8.7699,8.7786,8.7264,8.7351,282800.0
2011-03-07 10:15:00,10.04,10.04,9.95,9.97,765100.0,8.7351,8.7351,8.6568,8.6742,765100.0
2011-03-07 10:20:00,9.96,10.04,9.96,10.04,498900.0,8.6655,8.7351,8.6655,8.7351,498900.0
2011-03-07 10:25:00,10.05,10.06,10.01,10.05,219200.0,8.7438,8.7525,8.709,8.7438,219200.0
2011-03-07 10:30:00,10.05,10.06,10.01,10.02,339700.0,8.7438,8.7525,8.709,8.7177,339700.0
2011-03-07 10:35:00,10.01,10.04,9.99,10.01,180500.0,8.709,8.7351,8.6916,8.709,180500.0
2011-03-07 10:40:00,10.01,10.01,9.97,10.0,299800.0,8.709,8.709,8.6742,8.7003,299800.0
2011-03-07 10:45:00,10.0,10.01,9.96,9.97,276600.0,8.7003,8.709,8.6655,8.6742,276600.0
2011-03-07 10:50:00,9.97,10.02,9.97,10.02,278400.0,8.6742,8.7177,8.6742,8.7177,278400.0
2011-03-07 10:55:00,10.01,10.04,10.01,10.04,145400.0,8.709,8.7351,8.709,8.7351,145400.0
2011-03-07 11:00:00,10.03,10.03,9.99,10.02,224700.0,8.7264,8.7264,8.6916,8.7177,224700.0
2011-03-07 11:05:00,10.02,10.02,9.98,10.0,165900.0,8.7177,8.7177,8.6829,8.7003,165900.0
2011-03-07 11:10:00,10.0,10.01,9.98,10.0,113600.0,8.7003,8.709,8.6829,8.7003,113600.0
2011-03-07 11:15:00,9.99,10.03,9.99,10.02,112300.0,8.6916,8.7264,8.6916,8.7177,112300.0
2011-03-07 11:20:00,10.02,10.02,10.0,10.02,171100.0,8.7177,8.7177,8.7003,8.7177,171100.0
2011-03-07 11:25:00,10.01,10.01,9.96,9.97,222600.0,8.709,8.709,8.6655,8.6742,222600.0
2011-03-07 11:30:00,9.98,10.02,9.97,10.02,329400.0,8.6829,8.7177,8.6742,8.7177,329400.0
2011-03-07 11:35:00,10.01,10.04,9.98,10.03,357900.0,8.709,8.7351,8.6829,8.7264,357900.0
2011-03-07 11:40:00,10.03,10.06,9.99,10.0,180700.0,8.7264,8.7525,8.6916,8.7003,180700.0
2011-03-07 11:45:00,10.0,10.01,9.97,9.99,106300.0,8.7003,8.709,8.6742,8.6916,106300.0
2011-03-07 11:50:00,9.99,10.0,9.97,9.97,207200.0,8.6916,8.7003,8.6742,8.6742,207200.0
2011-03-07 11:55:00,9.97,10.0,9.93,9.98,486200.0,8.6742,8.7003,8.6394,8.6829,486200.0
2011-03-07 12:00:00,9.99,9.99,9.96,9.97,171000.0,8.6916,8.6916,8.6655,8.6742,171000.0
2011-03-07 12:05:00,9.97,9.98,9.95,9.96,467300.0,8.6742,8.6829,8.6568,8.6655,467300.0
2011-03-07 12:10:00,9.97,9.97,9.95,9.97,191300.0,8.6742,8.6742,8.6568,8.6742,191300.0
2011-03-07 12:15:00,9.97,10.0,9.96,9.99,172300.0,8.6742,8.7003,8.6655,8.6916,172300.0
2011-03-07 12:20:00,9.99,9.99,9.95,9.98,167300.0,8.6916,8.6916,8.6568,8.6829,167300.0
2011-03-07 12:25:00,9.98,10.02,9.96,10.0,203200.0,8.6829,8.7177,8.6655,8.7003,203200.0
2011-03-07 12:30:00,10.0,10.07,9.99,10.05,313700.0,8.7003,8.7612,8.6916,8.7438,313700.0
2011-03-07 12:35:00,10.05,10.06,10.01,10.02,180800.0,8.7438,8.7525,8.709,8.7177,180800.0
2011-03-07 12:40:00,10.03,10.04,10.01,10.02,144900.0,8.7264,8.7351,8.709,8.7177,144900.0
2011-03-07 12:45:00,10.02,10.03,10.01,10.02,96600.0,8.7177,8.7264,8.709,8.7177,96600.0
2011-03-07 12:50:00,10.02,10.02,9.99,10.01,121600.0,8.7177,8.7177,8.6916,8.709,121600.0
2011-03-07 12:55:00,10.01,10.01,9.97,9.99,214700.0,8.709,8.709,8.6742,8.6916,214700.0
2011-03-07 13:00:00,9.99,9.99,9.96,9.97,52500.0,8.6916,8.6916,8.6655,8.6742,52500.0
2011-03-07 13:05:00,9.97,10.0,9.97,9.99,128500.0,8.6742,8.7003,8.6742,8.6916,128500.0
2011-03-07 13:10:00,9.99,10.0,9.96,9.98,191600.0,8.6916,8.7003,8.6655,8.6829,191600.0
2011-03-07 13:15:00,9.97,9.99,9.96,9.98,124600.0,8.6742,8.6916,8.6655,8.6829,124600.0
2011-03-07 13:20:00,9.98,9.99,9.97,9.99,59300.0,8.6829,8.6916,8.6742,8.6916,59300.0
2011-03-07 13:25:00,9.98,9.98,9.95,9.95,247100.0,8.6829,8.6829,8.6568,8.6568,247100.0
2011-03-07 13:30:00,9.95,9.98,9.93,9.96,314100.0,8.6568,8.6829,8.6394,8.6655,314100.0
2011-03-07 13:35:00,9.96,9.98,9.96,9.97,68400.0,8.6655,8.6829,8.6655,8.6742,68400.0
2011-03-07 13:40:00,9.97,9.98,9.96,9.96,83200.0,8.6742,8.6829,8.6655,8.6655,83200.0
2011-03-07 13:45:00,9.96,9.99,9.95,9.98,256300.0,8.6655,8.6916,8.6568,8.6829,256300.0
2011-03-07 13:50:00,9.98,9.98,9.95,9.96,130100.0,8.6829,8.6829,8.6568,8.6655,130100.0
2011-03-07 13:55:00,9.96,9.98,9.96,9.96,88800.0,8.6655,8.6829,8.6655,8.6655,88800.0
2011-03-07 14:00:00,9.97,9.99,9.97,9.97,130100.0,8.6742,8.6916,8.6742,8.6742,130100.0
2011-03-07 14:05:00,9.98,9.99,9.97,9.98,165400.0,8.6829,8.6916,8.6742,8.6829,165400.0
2011-03-07 14:10:00,9.98,9.98,9.95,9.96,168200.0,8.6829,8.6829,8.6568,8.6655,168200.0
2011-03-07 14:15:00,9.96,9.96,9.94,9.96,278000.0,8.6655,8.6655,8.6481,8.6655,278000.0
2011-03-07 14:20:00,9.96,9.96,9.92,9.92,296600.0,8.6655,8.6655,8.6307,8.6307,296600.0
2011-03-07 14:25:00,9.93,9.94,9.91,9.93,203100.0,8.6394,8.6481,8.622,8.6394,203100.0
2011-03-07 14:30:00,9.92,10.01,9.92,10.0,391000.0,8.6307,8.709,8.6307,8.7003,391000.0
2011-03-07 14:35:00,10.0,10.03,9.99,10.0,454500.0,8.7003,8.7264,8.6916,8.7003,454500.0
2011-03-07 14:40:00,9.99,10.02,9.99,10.0,260900.0,8.6916,8.7177,8.6916,8.7003,260900.0
2011-03-07 14:45:00,10.01,10.02,10.0,10.01,94600.0,8.709,8.7177,8.7003,8.709,94600.0
2011-03-07 14:50:00,10.02,10.02,9.98,9.98,247900.0,8.7177,8.7177,8.6829,8.6829,247900.0
2011-03-07 14:55:00,9.98,9.99,9.97,9.98,59400.0,8.6829,8.6916,8.6742,8.6829,59400.0
2011-03-07 15:00:00,9.98,10.01,9.97,10.0,225900.0,8.6829,8.709,8.6742,8.7003,225900.0
2011-03-07 15:05:00,9.99,10.0,9.97,9.99,310700.0,8.6916,8.7003,8.6742,8.6916,310700.0
2011-03-07 15:10:00,9.99,10.02,9.99,10.0,368800.0,8.6916,8.7177,8.6916,8.7003,368800.0
2011-03-07 15:15:00,10.0,10.01,9.97,10.0,183500.0,8.7003,8.709,8.6742,8.7003,183500.0
2011-03-07 15:20:00,10.0,10.02,9.98,10.01,156400.0,8.7003,8.7177,8.6829,8.709,156400.0
2011-03-07 15:25:00,10.0,10.04,9.99,10.01,303900.0,8.7003,8.7351,8.6916,8.709,303900.0
2011-03-07 15:30:00,10.01,10.08,10.01,10.07,355900.0,8.709,8.7699,8.709,8.7612,355900.0
2011-03-07 15:35:00,10.07,10.08,10.03,10.04,320900.0,8.7612,8.7699,8.7264,8.7351,320900.0
2011-03-07 15:40:00,10.04,10.06,10.03,10.04,348500.0,8.7351,8.7525,8.7264,8.7351,348500.0
2011-03-07 15:45:00,10.05,10.09,10.04,10.09,440000.0,8.7438,8.7786,8.7351,8.7786,440000.0
2011-03-07 15:50:00,10.09,10.11,10.05,10.09,692800.0,8.7786,8.796,8.7438,8.7786,692800.0
2011-03-07 15:55:00,10.09,10.12,10.07,10.09,1204400.0,8.7786,8.8047,8.7612,8.7786,1204400.0
2011-03-08 09:30:00,10.17,10.23,10.12,10.21,774000.0,8.8482,8.9004,8.8047,8.883,774000.0
2011-03-08 09:35:00,10.22,10.29,10.2,10.27,672900.0,8.8917,8.9526,8.8743,8.9352,672900.0
2011-03-08 09:40:00,10.28,10.37,10.27,10.32,616000.0,8.9439,9.0222,8.9352,8.9787,616000.0
2011-03-08 09:45:00,10.32,10.33,10.26,10.31,576400.0,8.9787,8.9874,8.9265,8.97,576400.0
2011-03-08 09:50:00,10.32,10.48,10.32,10.45,689400.0,8.9787,9.1179,8.9787,9.0918,689400.0
2011-03-08 09:55:00,10.46,10.58,10.45,10.56,1258500.0,9.1005,9.2049,9.0918,9.1875,1258500.0
2011-03-08 10:00:00,10.57,10.69,10.56,10.65,1394900.0,9.1962,9.3006,9.1875,9.2658,1394900.0
2011-03-08 10:05:00,10.66,10.68,10.61,10.62,459100.0,9.2745,9.2919,9.231,9.2397,459100.0
2011-03-08 10:10:00,10.62,10.69,10.59,10.69,628000.0,9.2397,9.3006,9.2136,9.3006,628000.0
2011-03-08 10:15:00,10.68,10.73,10.67,10.69,667700.0,9.2919,9.3354,9.2832,9.3006,667700.0
2011-03-08 10:20:00,10.69,10.72,10.61,10.65,403500.0,9.3006,9.3267,9.231,9.2658,403500.0
2011-03-08 10:25:00,10.65,10.7,10.64,10.65,558700.0,9.2658,9.3093,9.2571,9.2658,558700.0
2011-03-08 10:30:00,10.66,10.8,10.66,10.79,741500.0,9.2745,9.3963,9.2745,9.3876,741500.0
2011-03-08 10:35:00,10.78,10.83,10.77,10.79,677500.0,9.3789,9.4224,9.3702,9.3876,677500.0
2011-03-08 10:40:00,10.78,10.8,10.74,10.76,577500.0,9.3789,9.3963,9.3441,9.3615,577500.0
2011-03-08 10:45:00,10.77,10.82,10.77,10.81,350900.0,9.3702,9.4137,9.3702,9.405,350900.0
2011-03-08 10:50:00,10.81,10.83,10.77,10.77,336900.0,9.405,9.4224,9.3702,9.3702,336900.0
2011-03-08 10:55:00,10.77,10.8,10.77,10.8,380900.0,9.3702,9.3963,9.3702,9.3963,380900.0
2011-03-08 11:00:00,10.8,10.86,10.79,10.83,545600.0,9.3963,9.4485,9.3876,9.4224,545600.0
2011-03-08 11:05:00,10.82,10.84,10.79,10.81,361000.0,9.4137,9.4311,9.3876,9.405,361000.0
2011-03-08 11:10:00,10.81,10.83,10.8,10.8,633000.0,9.405,9.4224,9.3963,9.3963,633000.0
2011-03-08 11:15:00,10.81,10.81,10.74,10.75,308900.0,9.405,9.405,9.3441,9.3528,308900.0
2011-03-08 11:20:00,10.74,10.78,10.74,10.76,317800.0,9.3441,9.3789,9.3441,9.3615,317800.0
2011-03-08 11:25:00,10.77,10.81,10.76,10.8,186000.0,9.3702,9.405,9.3615,9.3963,186000.0
2011-03-08 11:30:00,10.8,10.81,10.76,10.78,282000.0,9.3963,9.405,9.3615,9.3789,282000.0
2011-03-08 11:35:00,10.78,10.79,10.75,10.76,292300.0,9.3789,9.3876,9.3528,9.3615,292300.0
2011-03-08 11:40:00,10.76,10.76,10.74,10.75,150600.0,9.3615,9.3615,9.3441,9.3528,150600.0
2011-03-08 11:45:00,10.75,10.79,10.75,10.78,235100.0,9.3528,9.3876,9.3528,9.3789,235100.0
2011-03-08 11:50:00,10.78,10.78,10.75,10.75,208400.0,9.3789,9.3789,9.3528,9.3528,208400.0
2011-03-08 11:55:00,10.76,10.78,10.75,10.78,149200.0,9.3615,9.3789,9.3528,9.3789,149200.0
2011-03-08 12:00:00,10.79,10.8,10.76,10.78,233400.0,9.3876,9.3963,9.3615,9.3789,233400.0
2011-03-08 12:05:00,10.78,10.8,10.75,10.8,216000.0,9.3789,9.3963,9.3528,9.3963,216000.0
2011-03-08 12:10:00,10.8,10.82,10.78,10.8,346600.0,9.3963,9.4137,9.3789,9.3963,346600.0
2011-03-08 12:15:00,10.8,10.82,10.78,10.8,259500.0,9.3963,9.4137,9.3789,9.3963,259500.0
2011-03-08 12:20:00,10.79,10.81,10.79,10.8,156500.0,9.3876,9.405,9.3876,9.3963,156500.0
2011-03-08 12:25:00,10.8,10.81,10.78,10.81,211400.0,9.3963,9.405,9.3789,9.405,211400.0
2011-03-08 12:30:00,10.81,10.82,10.79,10.79,99400.0,9.405,9.4137,9.3876,9.3876,99400.0
2011-03-08 12:35:00,10.79,10.81,10.78,10.8,344300.0,9.3876,9.405,9.3789,9.3963,344300.0
2011-03-08 12:40:00,10.8,10.8,10.77,10.79,287900.0,9.3963,9.3963,9.3702,9.3876,287900.0
2011-03-08 12:45:00,10.79,10.81,10.77,10.77,222100.0,9.3876,9.405,9.3702,9.3702,222100.0
2011-03-08 12:50:00,10.77,10.77,10.75,10.77,168600.0,9.3702,9.3702,9.3528,9.3702,168600.0
2011-03-08 12:55:00,10.77,10.8,10.77,10.79,168200.0,9.3702,9.3963,9.3702,9.3876,168200.0
2011-03-08 13:00:00,10.8,10.8,10.77,10.78,127900.0,9.3963,9.3963,9.3702,9.3789,127900.0
2011-03-08 13:05:00,10.77,10.78,10.75,10.75,214400.0,9.3702,9.3789,9.3528,9.3528,214400.0
2011-03-08 13:10:00,10.76,10.8,10.75,10.79,373100.0,9.3615,9.3963,9.3528,9.3876,373100.0
2011-03-08 13:15:00,10.8,10.82,10.79,10.81,126000.0,9.3963,9.4137,9.3876,9.405,126000.0
2011-03-08 13:20:00,10.81,10.87,10.81,10.86,433300.0,9.405,9.4572,9.405,9.4485,433300.0
2011-03-08 13:25:00,10.87,10.88,10.86,10.86,245000.0,9.4572,9.4659,9.4485,9.4485,245000.0
2011-03-08 13:30:00,10.86,10.86,10.8,10.83,150100.0,9.4485,9.4485,9.3963,9.4224,150100.0
2011-03-08 13:35:00,10.83,10.85,10.83,10.84,39400.0,9.4224,9.4398,9.4224,9.4311,39400.0
2011-03-08 13:40:00,10.84,10.84,10.81,10.81,65600.0,9.4311,9.4311,9.405,9.405,65600.0
2011-03-08 13:45:00,10.81,10.85,10.81,10.85,75800.0,9.405,9.4398,9.405,9.4398,75800.0
2011-03-08 13:50:00,10.85,10.86,10.84,10.86,142900.0,9.4398,9.4485,9.4311,9.4485,142900.0
2011-03-08 13:55:00,10.86,10.86,10.85,10.86,97300.0,9.4485,9.4485,9.4398,9.4485,97300.0
2011-03-08 14:00:00,10.87,10.87,10.85,10.86,258800.0,9.4572,9.4572,9.4398,9.4485,258800.0
2011-03-08 14:05:00,10.86,10.87,10.82,10.86,221900.0,9.4485,9.4572,9.4137,9.4485,221900.0
2011-03-08 14:10:00,10.85,10.86,10.82,10.82,205800.0,9.4398,9.4485,9.4137,9.4137,205800.0
2011-03-08 14:15:00,10.82,10.83,10.77,10.79,267400.0,9.4137,9.4224,9.3702,9.3876,267400.0
2011-03-08 14:20:00,10.8,10.82,10.77,10.8,262900.0,9.3963,9.4137,9.3702,9.3963,262900.0
2011-03-08 14:25:00,10.8,10.81,10.79,10.8,113400.0,9.3963,9.405,9.3876,9.3963,113400.0
2011-03-08 14:30:00,10.8,10.81,10.77,10.79,99000.0,9.3963,9.405,9.3702,9.3876,99000.0
2011-03-08 14:35:00,10.79,10.81,10.78,10.81,145000.0,9.3876,9.405,9.3789,9.405,145000.0
2011-03-08 14:40:00,10.8,10.81,10.79,10.81,221700.0,9.3963,9.405,9.3876,9.405,221700.0
2011-03-08 14:45:00,10.8,10.82,10.79,10.82,119500.0,9.3963,9.4137,9.3876,9.4137,119500.0
2011-03-08 14:50:00,10.82,10.84,10.82,10.84,180800.0,9.4137,9.4311,9.4137,9.4311,180800.0
2011-03-08 14:55:00,10.83,10.86,10.82,10.86,275300.0,9.4224,9.4485,9.4137,9.4485,275300.0
2011-03-08 15:00:00,10.86,10.86,10.84,10.86,437800.0,9.4485,9.4485,9.4311,9.4485,437800.0
2011-03-08 15:05:00,10.85,10.87,10.84,10.87,225400.0,9.4398,9.4572,9.4311,9.4572,225400.0
2011-03-08 15:10:00,10.87,10.97,10.86,10.97,636300.0,9.4572,9.5442,9.4485,9.5442,636300.0
2011-03-08 15:15:00,10.96,11.01,10.95,10.95,762400.0,9.5355,9.579,9.5268,9.5268,762400.0
2011-03-08 15:20:00,10.95,11.02,10.95,11.0,460700.0,9.5268,9.5877,9.5268,9.5703,460700.0
2011-03-08 15:25:00,10.99,11.14,10.98,11.09,1286100.0,9.5616,9.6921,9.5529,9.6486,1286100.0
2011-03-08 15:30:00,11.09,11.1,10.97,11.03,649900.0,9.6486,9.6573,9.5442,9.5964,649900.0
2011-03-08 15:35:00,11.03,11.05,10.99,11.04,402400.0,9.5964,9.6138,9.5616,9.6051,402400.0
2011-03-08 15:40:00,11.05,11.15,11.04,11.13,1243000.0,9.6138,9.7008,9.6051,9.6834,1243000.0
2011-03-08 15:45:00,11.13,11.17,11.11,11.12,695600.0,9.6834,9.7182,9.666,9.6747,695600.0
2011-03-08 15:50:00,11.13,11.13,11.05,11.05,550500.0,9.6834,9.6834,9.6138,9.6138,550500.0
2011-03-08 15:55:00,11.05,11.07,11.03,11.07,1076700.0,9.6138,9.6312,9.5964,9.6312,1076700.0
2011-03-09 09:30:00,10.72,10.91,10.71,10.77,606000.0,9.3267,9.492,9.318,9.3702,606000.0
2011-03-09 09:35:00,10.77,10.79,10.7,10.73,317400.0,9.3702,9.3876,9.3093,9.3354,317400.0
2011-03-09 09:40:00,10.72,10.8,10.7,10.8,197900.0,9.3267,9.3963,9.3093,9.3963,197900.0
2011-03-09 09:45:00,10.81,10.82,10.75,10.76,247900.0,9.405,9.4137,9.3528,9.3615,247900.0
2011-03-09 09:50:00,10.77,10.8,10.77,10.8,173400.0,9.3702,9.3963,9.3702,9.3963,173400.0
2011-03-09 09:55:00,10.79,10.8,10.74,10.75,103500.0,9.3876,9.3963,9.3441,9.3528,103500.0
2011-03-09 10:00:00,10.75,10.76,10.72,10.74,131500.0,9.3528,9.3615,9.3267,9.3441,131500.0
2011-03-09 10:05:00,10.74,10.76,10.71,10.73,141700.0,9.3441,9.3615,9.318,9.3354,141700.0
2011-03-09 10:10:00,10.72,10.73,10.68,10.69,248300.0,9.3267,9.3354,9.2919,9.3006,248300.0
2011-03-09 10:15:00,10.68,10.72,10.68,10.71,139600.0,9.2919,9.3267,9.2919,9.318,139600.0
2011-03-09 10:20:00,10.7,10.72,10.67,10.67,341100.0,9.3093,9.3267,9.2832,9.2832,341100.0
2011-03-09 10:25:00,10.67,10.68,10.66,10.66,274100.0,9.2832,9.2919,9.2745,9.2745,274100.0
2011-03-09 10:30:00,10.66,10.68,10.64,10.66,389200.0,9.2745,9.2919,9.2571,9.2745,389200.0
2011-03-09 10:35:00,10.67,10.85,10.66,10.71,500100.0,9.2832,9.4398,9.2745,9.318,500100.0
2011-03-09 10:40:00,10.71,10.72,10.7,10.71,135900.0,9.318,9.3267,9.3093,9.318,135900.0
2011-03-09 10:45:00,10.71,10.73,10.69,10.71,117300.0,9.318,9.3354,9.3006,9.318,117300.0
2011-03-09 10:50:00,10.72,10.72,10.69,10.7,236300.0,9.3267,9.3267,9.3006,9.3093,236300.0
2011-03-09 10:55:00,10.7,10.72,10.65,10.65,197600.0,9.3093,9.3267,9.2658,9.2658,197600.0
2011-03-09 11:00:00,10.65,10.67,10.64,10.65,194900.0,9.2658,9.2832,9.2571,9.2658,194900.0
2011-03-09 11:05:00,10.64,10.7,10.64,10.65,172000.0,9.2571,9.3093,9.2571,9.2658,172000.0
2011-03-09 11:10:00,10.65,10.76,10.65,10.69,361900.0,9.2658,9.3615,9.2658,9.3006,361900.0
2011-03-09 11:15:00,10.69,10.72,10.68,10.72,69100.0,9.3006,9.3267,9.2919,9.3267,69100.0
2011-03-09 11:20:00,10.72,10.73,10.71,10.73,126800.0,9.3267,9.3354,9.318,9.3354,126800.0
2011-03-09 11:25:00,10.73,10.78,10.7,10.77,306600.0,9.3354,9.3789,9.3093,9.3702,306600.0
2011-03-09 11:30:00,10.78,10.78,10.73,10.76,188800.0,9.3789,9.3789,9.3354,9.3615,188800.0
2011-03-09 11:35:00,10.77,10.83,10.76,10.82,216200.0,9.3702,9.4224,9.3615,9.4137,216200.0
2011-03-09 11:40:00,10.81,10.82,10.73,10.73,137600.0,9.405,9.4137,9.3354,9.3354,137600.0
2011-03-09 11:45:00,10.73,10.79,10.73,10.78,176700.0,9.3354,9.3876,9.3354,9.3789,176700.0
2011-03-09 11:50:00,10.78,10.79,10.76,10.78,139600.0,9.3789,9.3876,9.3615,9.3789,139600.0
2011-03-09 11:55:00,10.79,10.82,10.78,10.79,132100.0,9.3876,9.4137,9.3789,9.3876,132100.0
2011-03-09 12:00:00,10.79,10.85,10.79,10.81,187800.0,9.3876,9.4398,9.3876,9.405,187800.0
2011-03-09 12:05:00,10.81,10.83,10.8,10.8,92500.0,9.405,9.4224,9.3963,9.3963,92500.0
2011-03-09 12:10:00,10.81,10.86,10.79,10.82,297300.0,9.405,9.4485,9.3876,9.4137,297300.0
2011-03-09 12:15:00,10.82,10.84,10.8,10.83,99500.0,9.4137,9.4311,9.3963,9.4224,99500.0
2011-03-09 12:20:00,10.83,10.85,10.81,10.84,234400.0,9.4224,9.4398,9.405,9.4311,234400.0
2011-03-09 12:25:00,10.84,10.85,10.81,10.81,144500.0,9.4311,9.4398,9.405,9.405,144500.0
2011-03-09 12:30:00,10.81,10.81,10.8,10.8,115000.0,9.405,9.405,9.3963,9.3963,115000.0
2011-03-09 12:35:00,10.8,10.81,10.79,10.8,183400.0,9.3963,9.405,9.3876,9.3963,183400.0
2011-03-09 12:40:00,10.79,10.83,10.79,10.81,150200.0,9.3876,9.4224,9.3876,9.405,150200.0
2011-03-09 12:45:00,10.82,10.85,10.8,10.85,75500.0,9.4137,9.4398,9.3963,9.4398,75500.0
2011-03-09 12:50:00,10.85,10.89,10.84,10.85,212500.0,9.4398,9.4746,9.4311,9.4398,212500.0
2011-03-09 12:55:00,10.85,10.86,10.82,10.83,50300.0,9.4398,9.4485,9.4137,9.4224,50300.0
2011-03-09 13:00:00,10.82,10.84,10.8,10.83,121500.0,9.4137,9.4311,9.3963,9.4224,121500.0
2011-03-09 13:05:00,10.83,10.84,10.82,10.84,59300.0,9.4224,9.4311,9.4137,9.4311,59300.0
2011-03-09 13:10:00,10.83,10.84,10.82,10.84,44600.0,9.4224,9.4311,9.4137,9.4311,44600.0
2011-03-09 13:15:00,10.84,10.86,10.82,10.86,164300.0,9.4311,9.4485,9.4137,9.4485,164300.0
2011-03-09 13:20:00,10.86,10.86,10.83,10.85,71000.0,9.4485,9.4485,9.4224,9.4398,71000.0
2011-03-09 13:25:00,10.85,10.87,10.84,10.85,99500.0,9.4398,9.4572,9.4311,9.4398,99500.0
2011-03-09 13:30:00,10.84,10.85,10.81,10.83,47500.0,9.4311,9.4398,9.405,9.4224,47500.0
2011-03-09 13:35:00,10.82,10.83,10.8,10.82,96300.0,9.4137,9.4224,9.3963,9.4137,96300.0
2011-03-09 13:40:00,10.82,10.82,10.78,10.81,121100.0,9.4137,9.4137,9.3789,9.405,121100.0
2011-03-09 13:45:00,10.81,10.81,10.8,10.8,17400.0,9.405,9.405,9.3963,9.3963,17400.0
2011-03-09 13:50:00,10.8,10.83,10.79,10.82,220600.0,9.3963,9.4224,9.3876,9.4137,220600.0
2011-03-09 13:55:00,10.82,10.84,10.79,10.82,107900.0,9.4137,9.4311,9.3876,9.4137,107900.0
2011-03-09 14:00:00,10.82,10.84,10.8,10.81,118100.0,9.4137,9.4311,9.3963,9.405,118100.0
2011-03-09 14:05:00,10.82,10.82,10.8,10.81,53800.0,9.4137,9.4137,9.3963,9.405,53800.0
2011-03-09 14:10:00,10.81,10.82,10.79,10.8,89600.0,9.405,9.4137,9.3876,9.3963,89600.0
2011-03-09 14:15:00,10.81,10.85,10.8,10.85,231400.0,9.405,9.4398,9.3963,9.4398,231400.0
2011-03-09 14:20:00,10.85,10.85,10.8,10.83,109900.0,9.4398,9.4398,9.3963,9.4224,109900.0
2011-03-09 14:25:00,10.82,10.83,10.81,10.81,42100.0,9.4137,9.4224,9.405,9.405,42100.0
2011-03-09 14:30:00,10.81,10.82,10.8,10.8,26400.0,9.405,9.4137,9.3963,9.3963,26400.0
2011-03-09 14:35:00,10.8,10.81,10.79,10.81,129400.0,9.3963,9.405,9.3876,9.405,129400.0
2011-03-09 14:40:00,10.81,10.83,10.79,10.82,178500.0,9.405,9.4224,9.3876,9.4137,178500.0
2011-03-09 14:45:00,10.82,10.83,10.81,10.82,76300.0,9.4137,9.4224,9.405,9.4137,76300.0
2011-03-09 14:50:00,10.82,10.83,10.8,10.8,161000.0,9.4137,9.4224,9.3963,9.3963,161000.0
2011-03-09 14:55:00,10.8,10.81,10.8,10.8,44600.0,9.3963,9.405,9.3963,9.3963,44600.0
2011-03-09 15:00:00,10.81,10.82,10.8,10.81,79800.0,9.405,9.4137,9.3963,9.405,79800.0
2011-03-09 15:05:00,10.82,10.82,10.81,10.81,40500.0,9.4137,9.4137,9.405,9.405,40500.0
2011-03-09 15:10:00,10.82,10.84,10.81,10.82,80500.0,9.4137,9.4311,9.405,9.4137,80500.0
2011-03-09 15:15:00,10.83,10.85,10.82,10.84,172400.0,9.4224,9.4398,9.4137,9.4311,172400.0
2011-03-09 15:20:00,10.83,10.84,10.82,10.83,106900.0,9.4224,9.4311,9.4137,9.4224,106900.0
2011-03-09 15:25:00,10.84,10.84,10.83,10.84,52100.0,9.4311,9.4311,9.4224,9.4311,52100.0
2011-03-09 15:30:00,10.83,10.84,10.83,10.84,80300.0,9.4224,9.4311,9.4224,9.4311,80300.0
2011-03-09 15:35:00,10.84,10.84,10.83,10.83,69000.0,9.4311,9.4311,9.4224,9.4224,69000.0
2011-03-09 15:40:00,10.83,10.85,10.83,10.85,256400.0,9.4224,9.4398,9.4224,9.4398,256400.0
2011-03-09 15:45:00,10.85,10.92,10.83,10.84,368600.0,9.4398,9.5007,9.4224,9.4311,368600.0
2011-03-09 15:50:00,10.84,10.88,10.82,10.86,519400.0,9.4311,9.4659,9.4137,9.4485,519400.0
2011-03-09 15:55:00,10.86,10.89,10.85,10.87,873600.0,9.4485,9.4746,9.4398,9.4572,873600.0
2011-03-10 09:30:00,10.86,10.93,10.77,10.88,355300.0,9.4485,9.5094,9.3702,9.4659,355300.0
2011-03-10 09:35:00,10.89,10.91,10.75,10.8,287200.0,9.4746,9.492,9.3528,9.3963,287200.0
2011-03-10 09:40:00,10.81,10.87,10.71,10.71,307400.0,9.405,9.4572,9.318,9.318,307400.0
2011-03-10 09:45:00,10.71,10.83,10.68,10.79,305900.0,9.318,9.4224,9.2919,9.3876,305900.0
2011-03-10 09:50:00,10.79,11.01,10.79,10.98,532100.0,9.3876,9.579,9.3876,9.5529,532100.0
2011-03-10 09:55:00,10.97,11.09,10.97,11.08,491700.0,9.5442,9.6486,9.5442,9.6399,491700.0
2011-03-10 10:00:00,11.08,11.13,11.05,11.06,635800.0,9.6399,9.6834,9.6138,9.6225,635800.0
2011-03-10 10:05:00,11.05,11.05,10.95,11.0,547900.0,9.6138,9.6138,9.5268,9.5703,547900.0
2011-03-10 10:10:00,11.01,11.11,10.99,11.08,552200.0,9.579,9.666,9.5616,9.6399,552200.0
2011-03-10 10:15:00,11.08,11.28,11.07,11.28,971200.0,9.6399,9.8139,9.6312,9.8139,971200.0
2011-03-10 10:20:00,11.28,11.35,11.25,11.35,1177900.0,9.8139,9.8748,9.7878,9.8748,1177900.0
2011-03-10 10:25:00,11.35,11.46,11.35,11.4,1160200.0,9.8748,9.9705,9.8748,9.9183,1160200.0
2011-03-10 10:30:00,11.4,11.43,11.34,11.39,647800.0,9.9183,9.9444,9.8661,9.9096,647800.0
2011-03-10 10:35:00,11.38,11.42,11.32,11.4,417100.0,9.9009,9.9357,9.8487,9.9183,417100.0
2011-03-10 10:40:00,11.39,11.43,11.35,11.41,569800.0,9.9096,9.9444,9.8748,9.927,569800.0
2011-03-10 10:45:00,11.41,11.43,11.33,11.35,612000.0,9.927,9.9444,9.8574,9.8748,612000.0
2011-03-10 10:50:00,11.35,11.45,11.33,11.45,344200.0,9.8748,9.9618,9.8574,9.9618,344200.0
2011-03-10 10:55:00,11.45,11.46,11.42,11.43,395100.0,9.9618,9.9705,9.9357,9.9444,395100.0
2011-03-10 11:00:00,11.43,11.45,11.41,11.44,132400.0,9.9444,9.9618,9.927,9.9531,132400.0
2011-03-10 11:05:00,11.43,11.45,11.41,11.41,479400.0,9.9444,9.9618,9.927,9.927,479400.0
2011-03-10 11:10:00,11.42,11.42,11.37,11.37,183400.0,9.9357,9.9357,9.8922,9.8922,183400.0
2011-03-10 11:15:00,11.38,11.42,11.37,11.41,227800.0,9.9009,9.9357,9.8922,9.927,227800.0
2011-03-10 11:20:00,11.41,11.41,11.37,11.4,183100.0,9.927,9.927,9.8922,9.9183,183100.0
2011-03-10 11:25:00,11.4,11.42,11.37,11.37,154500.0,9.9183,9.9357,9.8922,9.8922,154500.0
2011-03-10 11:30:00,11.37,11.4,11.37,11.38,134600.0,9.8922,9.9183,9.8922,9.9009,134600.0
2011-03-10 11:35:00,11.39,11.4,11.34,11.39,300000.0,9.9096,9.9183,9.8661,9.9096,300000.0
2011-03-10 11:40:00,11.38,11.38,11.36,11.37,109100.0,9.9009,9.9009,9.8835,9.8922,109100.0
2011-03-10 11:45:00,11.37,11.38,11.28,11.33,683800.0,9.8922,9.9009,9.8139,9.8574,683800.0
2011-03-10 11:50:00,11.33,11.37,11.33,11.37,104900.0,9.8574,9.8922,9.8574,9.8922,104900.0
2011-03-10 11:55:00,11.37,11.37,11.32,11.32,160100.0,9.8922,9.8922,9.8487,9.8487,160100.0
2011-03-10 12:00:00,11.33,11.4,11.32,11.4,196900.0,9.8574,9.9183,9.8487,9.9183,196900.0
2011-03-10 12:05:00,11.4,11.4,11.33,11.35,145900.0,9.9183,9.9183,9.8574,9.8748,145900.0
2011-03-10 12:10:00,11.35,11.37,11.34,11.35,226400.0,9.8748,9.8922,9.8661,9.8748,226400.0
2011-03-10 12:15:00,11.36,11.36,11.33,11.35,116100.0,9.8835,9.8835,9.8574,9.8748,116100.0
2011-03-10 12:20:00,11.35,11.36,11.34,11.36,72700.0,9.8748,9.8835,9.8661,9.8835,72700.0
2011-03-10 12:25:00,11.36,11.36,11.31,11.32,136300.0,9.8835,9.8835,9.84,9.8487,136300.0
2011-03-10 12:30:00,11.31,11.35,11.31,11.34,124700.0,9.84,9.8748,9.84,9.8661,124700.0
2011-03-10 12:35:00,11.33,11.34,11.31,11.33,183800.0,9.8574,9.8661,9.84,9.8574,183800.0
2011-03-10 12:40:00,11.33,11.35,11.3,11.34,146600.0,9.8574,9.8748,9.8313,9.8661,146600.0
2011-03-10 12:45:00,11.34,11.35,11.31,11.33,100300.0,9.8661,9.8748,9.84,9.8574,100300.0
2011-03-10 12:50:00,11.33,11.37,11.32,11.37,111400.0,9.8574,9.8922,9.8487,9.8922,111400.0
2011-03-10 12:55:00,11.36,11.37,11.33,11.35,72100.0,9.8835,9.8922,9.8574,9.8748,72100.0
2011-03-10 13:00:00,11.34,11.36,11.33,11.35,76000.0,9.8661,9.8835,9.8574,9.8748,76000.0
2011-03-10 13:05:00,11.35,11.4,11.33,11.39,136200.0,9.8748,9.9183,9.8574,9.9096,136200.0
2011-03-10 13:10:00,11.39,11.42,11.39,11.42,133200.0,9.9096,9.9357,9.9096,9.9357,133200.0
2011-03-10 13:15:00,11.42,11.43,11.39,11.4,197800.0,9.9357,9.9444,9.9096,9.9183,197800.0
2011-03-10 13:20:00,11.41,11.42,11.28,11.3,464800.0,9.927,9.9357,9.8139,9.8313,464800.0
2011-03-10 13:25:00,11.31,11.33,11.24,11.24,569200.0,9.84,9.8574,9.7791,9.7791,569200.0
2011-03-10 13:30:00,11.24,11.27,11.09,11.09,1335900.0,9.7791,9.8052,9.6486,9.6486,1335900.0
2011-03-10 13:35:00,11.09,11.11,10.95,10.96,1301900.0,9.6486,9.666,9.5268,9.5355,1301900.0
2011-03-10 13:40:00,10.97,11.06,10.91,11.02,835500.0,9.5442,9.6225,9.492,9.5877,835500.0
2011-03-10 13:45:00,11.02,11.22,11.02,11.22,497100.0,9.5877,9.7617,9.5877,9.7617,497100.0
2011-03-10 13:50:00,11.22,11.24,11.16,11.2,242600.0,9.7617,9.7791,9.7095,9.7443,242600.0
2011-03-10 13:55:00,11.2,11.23,11.18,11.21,209900.0,9.7443,9.7704,9.7269,9.753,209900.0
2011-03-10 14:00:00,11.21,11.29,11.21,11.28,299500.0,9.753,9.8226,9.753,9.8139,299500.0
2011-03-10 14:05:00,11.28,11.34,11.27,11.34,415100.0,9.8139,9.8661,9.8052,9.8661,415100.0
2011-03-10 14:10:00,11.33,11.34,11.28,11.29,206100.0,9.8574,9.8661,9.8139,9.8226,206100.0
2011-03-10 14:15:00,11.29,11.34,11.29,11.32,104000.0,9.8226,9.8661,9.8226,9.8487,104000.0
2011-03-10 14:20:00,11.31,11.35,11.23,11.28,429000.0,9.84,9.8748,9.7704,9.8139,429000.0
2011-03-10 14:25:00,11.28,11.32,11.28,11.3,348600.0,9.8139,9.8487,9.8139,9.8313,348600.0
2011-03-10 14:30:00,11.3,11.32,11.3,11.3,159500.0,9.8313,9.8487,9.8313,9.8313,159500.0
2011-03-10 14:35:00,11.3,11.34,11.3,11.33,115700.0,9.8313,9.8661,9.8313,9.8574,115700.0
2011-03-10 14:40:00,11.33,11.33,11.3,11.3,45100.0,9.8574,9.8574,9.8313,9.8313,45100.0
2011-03-10 14:45:00,11.3,11.31,11.28,11.3,158200.0,9.8313,9.84,9.8139,9.8313,158200.0
2011-03-10 14:50:00,11.3,11.32,11.28,11.31,263700.0,9.8313,9.8487,9.8139,9.84,263700.0
2011-03-10 14:55:00,11.3,11.31,11.29,11.31,179200.0,9.8313,9.84,9.8226,9.84,179200.0
2011-03-10 15:00:00,11.3,11.31,11.25,11.29,653700.0,9.8313,9.84,9.7878,9.8226,653700.0
2011-03-10 15:05:00,11.29,11.3,11.27,11.28,131600.0,9.8226,9.8313,9.8052,9.8139,131600.0
2011-03-10 15:10:00,11.28,11.28,11.2,11.21,319600.0,9.8139,9.8139,9.7443,9.753,319600.0
2011-03-10 15:15:00,11.22,11.22,11.14,11.15,436600.0,9.7617,9.7617,9.6921,9.7008,436600.0
2011-03-10 15:20:00,11.15,11.16,11.12,11.15,193200.0,9.7008,9.7095,9.6747,9.7008,193200.0
2011-03-10 15:25:00,11.15,11.22,11.13,11.19,512000.0,9.7008,9.7617,9.6834,9.7356,512000.0
2011-03-10 15:30:00,11.2,11.23,11.16,11.18,854400.0,9.7443,9.7704,9.7095,9.7269,854400.0
2011-03-10 15:35:00,11.17,11.19,11.17,11.18,87900.0,9.7182,9.7356,9.7182,9.7269,87900.0
2011-03-10 15:40:00,11.17,11.26,11.17,11.25,420100.0,9.7182,9.7965,9.7182,9.7878,420100.0
2011-03-10 15:45:00,11.25,11.25,11.19,11.21,178900.0,9.7878,9.7878,9.7356,9.753,178900.0
2011-03-10 15:50:00,11.21,11.23,11.18,11.21,416900.0,9.753,9.7704,9.7269,9.753,416900.0
2011-03-10 15:55:00,11.21,11.21,11.17,11.17,515300.0,9.753,9.753,9.7182,9.7182,515300.0
2011-03-11 09:30:00,11.28,11.64,11.26,11.61,994700.0,9.8139,10.1271,9.7965,10.101,994700.0
2011-03-11 09:35:00,11.61,11.64,11.49,11.49,680000.0,10.101,10.1271,9.9966,9.9966,680000.0
2011-03-11 09:40:00,11.49,11.49,11.36,11.43,637400.0,9.9966,9.9966,9.8835,9.9444,637400.0
2011-03-11 09:45:00,11.43,11.45,11.39,11.4,303700.0,9.9444,9.9618,9.9096,9.9183,303700.0
2011-03-11 09:50:00,11.4,11.41,11.3,11.36,394900.0,9.9183,9.927,9.8313,9.8835,394900.0
2011-03-11 09:55:00,11.36,11.39,11.31,11.32,371000.0,9.8835,9.9096,9.84,9.8487,371000.0
2011-03-11 10:00:00,11.32,11.33,11.28,11.3,507500.0,9.8487,9.8574,9.8139,9.8313,507500.0
2011-03-11 10:05:00,11.31,11.33,11.29,11.32,657500.0,9.84,9.8574,9.8226,9.8487,657500.0
2011-03-11 10:10:00,11.32,11.37,11.29,11.31,587900.0,9.8487,9.8922,9.8226,9.84,587900.0
2011-03-11 10:15:00,11.31,11.34,11.29,11.29,312200.0,9.84,9.8661,9.8226,9.8226,312200.0
2011-03-11 10:20:00,11.29,11.31,11.24,11.24,420500.0,9.8226,9.84,9.7791,9.7791,420500.0
2011-03-11 10:25:00,11.24,11.31,11.22,11.28,491500.0,9.7791,9.84,9.7617,9.8139,491500.0
2011-03-11 10:30:00,11.27,11.31,11.27,11.28,313800.0,9.8052,9.84,9.8052,9.8139,313800.0
2011-03-11 10:35:00,11.27,11.28,11.24,11.26,464500.0,9.8052,9.8139,9.7791,9.7965,464500.0
2011-03-11 10:40:00,11.26,11.31,11.23,11.3,297100.0,9.7965,9.84,9.7704,9.8313,297100.0
2011-03-11 10:45:00,11.3,11.35,11.29,11.3,173400.0,9.8313,9.8748,9.8226,9.8313,173400.0
2011-03-11 10:50:00,11.3,11.31,11.24,11.29,199500.0,9.8313,9.84,9.7791,9.8226,199500.0
2011-03-11 10:55:00,11.29,11.3,11.26,11.3,98800.0,9.8226,9.8313,9.7965,9.8313,98800.0
2011-03-11 11:00:00,11.29,11.3,11.23,11.25,211900.0,9.8226,9.8313,9.7704,9.7878,211900.0
2011-03-11 11:05:00,11.25,11.25,11.19,11.22,163300.0,9.7878,9.7878,9.7356,9.7617,163300.0
2011-03-11 11:10:00,11.22,11.26,11.21,11.21,97700.0,9.7617,9.7965,9.753,9.753,97700.0
2011-03-11 11:15:00,11.21,11.21,11.15,11.17,276300.0,9.753,9.753,9.7008,9.7182,276300.0
2011-03-11 11:20:00,11.17,11.24,11.15,11.2,415800.0,9.7182,9.7791,9.7008,9.7443,415800.0
2011-03-11 11:25:00,11.19,11.22,11.15,11.16,162700.0,9.7356,9.7617,9.7008,9.7095,162700.0
2011-03-11 11:30:00,11.16,11.19,11.16,11.19,78900.0,9.7095,9.7356,9.7095,9.7356,78900.0
2011-03-11 11:35:00,11.19,11.23,11.19,11.21,102100.0,9.7356,9.7704,9.7356,9.753,102100.0
2011-03-11 11:40:00,11.21,11.22,11.19,11.21,208200.0,9.753,9.7617,9.7356,9.753,208200.0
2011-03-11 11:45:00,11.2,11.22,11.2,11.21,211800.0,9.7443,9.7617,9.7443,9.753,211800.0
2011-03-11 11:50:00,11.21,11.21,11.2,11.2,50900.0,9.753,9.753,9.7443,9.7443,50900.0
2011-03-11 11:55:00,11.2,11.21,11.18,11.2,212500.0,9.7443,9.753,9.7269,9.7443,212500.0
2011-03-11 12:00:00,11.2,11.23,11.2,11.22,95300.0,9.7443,9.7704,9.7443,9.7617,95300.0
2011-03-11 12:05:00,11.21,11.21,11.19,11.2,38400.0,9.753,9.753,9.7356,9.7443,38400.0
2011-03-11 12:10:00,11.19,11.25,11.18,11.25,430500.0,9.7356,9.7878,9.7269,9.7878,430500.0
2011-03-11 12:15:00,11.24,11.26,11.24,11.24,133100.0,9.7791,9.7965,9.7791,9.7791,133100.0
2011-03-11 12:20:00,11.25,11.28,11.24,11.26,185900.0,9.7878,9.8139,9.7791,9.7965,185900.0
2011-03-11 12:25:00,11.26,11.28,11.25,11.28,57800.0,9.7965,9.8139,9.7878,9.8139,57800.0
2011-03-11 12:30:00,11.27,11.28,11.26,11.27,236000.0,9.8052,9.8139,9.7965,9.8052,236000.0
2011-03-11 12:35:00,11.27,11.31,11.27,11.29,268100.0,9.8052,9.84,9.8052,9.8226,268100.0
2011-03-11 12:40:00,11.29,11.31,11.29,11.29,160500.0,9.8226,9.84,9.8226,9.8226,160500.0
2011-03-11 12:45:00,11.29,11.3,11.27,11.27,159100.0,9.8226,9.8313,9.8052,9.8052,159100.0
2011-03-11 12:50:00,11.28,11.28,11.23,11.25,68700.0,9.8139,9.8139,9.7704,9.7878,68700.0
2011-03-11 12:55:00,11.26,11.29,11.26,11.28,72800.0,9.7965,9.8226,9.7965,9.8139,72800.0
2011-03-11 13:00:00,11.28,11.29,11.26,11.27,96100.0,9.8139,9.8226,9.7965,9.8052,96100.0
2011-03-11 13:05:00,11.27,11.27,11.25,11.25,65000.0,9.8052,9.8052,9.7878,9.7878,65000.0
2011-03-11 13:10:00,11.25,11.26,11.22,11.24,126500.0,9.7878,9.7965,9.7617,9.7791,126500.0
2011-03-11 13:15:00,11.23,11.24,11.2,11.21,79000.0,9.7704,9.7791,9.7443,9.753,79000.0
2011-03-11 13:20:00,11.21,11.23,11.19,11.2,243600.0,9.753,9.7704,9.7356,9.7443,243600.0
2011-03-11 13:25:00,11.2,11.21,11.19,11.21,151800.0,9.7443,9.753,9.7356,9.753,151800.0
2011-03-11 13:30:00,11.21,11.22,11.19,11.21,88500.0,9.753,9.7617,9.7356,9.753,88500.0
2011-03-11 13:35:00,11.21,11.22,11.17,11.17,81700.0,9.753,9.7617,9.7182,9.7182,81700.0
2011-03-11 13:40:00,11.17,11.24,11.16,11.23,168700.0,9.7182,9.7791,9.7095,9.7704,168700.0
2011-03-11 13:45:00,11.24,11.24,11.21,11.21,68700.0,9.7791,9.7791,9.753,9.753,68700.0
2011-03-11 13:50:00,11.22,11.22,11.18,11.2,134900.0,9.7617,9.7617,9.7269,9.7443,134900.0
2011-03-11 13:55:00,11.2,11.24,11.18,11.24,209000.0,9.7443,9.7791,9.7269,9.7791,209000.0
2011-03-11 14:00:00,11.24,11.24,11.21,11.21,166600.0,9.7791,9.7791,9.753,9.753,166600.0
2011-03-11 14:05:00,11.21,11.22,11.18,11.18,251500.0,9.753,9.7617,9.7269,9.7269,251500.0
2011-03-11 14:10:00,11.19,11.21,11.18,11.2,175400.0,9.7356,9.753,9.7269,9.7443,175400.0
2011-03-11 14:15:00,11.21,11.24,11.2,11.22,101700.0,9.753,9.7791,9.7443,9.7617,101700.0
2011-03-11 14:20:00,11.22,11.24,11.21,11.22,60400.0,9.7617,9.7791,9.753,9.7617,60400.0
2011-03-11 14:25:00,11.22,11.23,11.2,11.21,49200.0,9.7617,9.7704,9.7443,9.753,49200.0
2011-03-11 14:30:00,11.21,11.21,11.2,11.21,58800.0,9.753,9.753,9.7443,9.753,58800.0
2011-03-11 14:35:00,11.21,11.21,11.18,11.18,94700.0,9.753,9.753,9.7269,9.7269,94700.0
2011-03-11 14:40:00,11.19,11.21,11.18,11.2,201000.0,9.7356,9.753,9.7269,9.7443,201000.0
2011-03-11 14:45:00,11.2,11.26,11.2,11.26,260900.0,9.7443,9.7965,9.7443,9.7965,260900.0
2011-03-11 14:50:00,11.26,11.3,11.25,11.27,390600.0,9.7965,9.8313,9.7878,9.8052,390600.0
2011-03-11 14:55:00,11.28,11.28,11.24,11.24,18800.0,9.8139,9.8139,9.7791,9.7791,18800.0
2011-03-11 15:00:00,11.25,11.28,11.24,11.27,103000.0,9.7878,9.8139,9.7791,9.8052,103000.0
2011-03-11 15:05:00,11.27,11.27,11.26,11.26,34600.0,9.8052,9.8052,9.7965,9.7965,34600.0
2011-03-11 15:10:00,11.26,11.29,11.26,11.27,108600.0,9.7965,9.8226,9.7965,9.8052,108600.0
2011-03-11 15:15:00,11.28,11.28,11.26,11.26,49400.0,9.8139,9.8139,9.7965,9.7965,49400.0
2011-03-11 15:20:00,11.27,11.29,11.25,11.25,114300.0,9.8052,9.8226,9.7878,9.7878,114300.0
2011-03-11 15:25:00,11.25,11.31,11.25,11.3,362900.0,9.7878,9.84,9.7878,9.8313,362900.0
2011-03-11 15:30:00,11.31,11.33,11.28,11.28,343200.0,9.84,9.8574,9.8139,9.8139,343200.0
2011-03-11 15:35:00,11.28,11.32,11.27,11.28,343400.0,9.8139,9.8487,9.8052,9.8139,343400.0
2011-03-11 15:40:00,11.28,11.31,11.25,11.25,1122500.0,9.8139,9.84,9.7878,9.7878,1122500.0
2011-03-11 15:45:00,11.26,11.29,11.26,11.29,279600.0,9.7965,9.8226,9.7965,9.8226,279600.0
2011-03-11 15:50:00,11.28,11.29,11.25,11.25,186800.0,9.8139,9.8226,9.7878,9.7878,186800.0
2011-03-11 15:55:00,11.26,11.26,11.21,11.21,446700.0,9.7965,9.7965,9.753,9.753,446700.0
2011-03-14 09:30:00,11.18,11.18,11.12,11.18,147100.0,9.7269,9.7269,9.6747,9.7269,147100.0
2011-03-14 09:35:00,11.18,11.22,11.15,11.2,207600.0,9.7269,9.7617,9.7008,9.7443,207600.0
2011-03-14 09:40:00,11.2,11.25,11.12,11.13,310500.0,9.7443,9.7878,9.6747,9.6834,310500.0
2011-03-14 09:45:00,11.14,11.16,11.12,11.15,180300.0,9.6921,9.7095,9.6747,9.7008,180300.0
2011-03-14 09:50:00,11.15,11.18,11.13,11.17,194400.0,9.7008,9.7269,9.6834,9.7182,194400.0
2011-03-14 09:55:00,11.17,11.22,11.13,11.22,97500.0,9.7182,9.7617,9.6834,9.7617,97500.0
2011-03-14 10:00:00,11.22,11.22,11.14,11.21,82600.0,9.7617,9.7617,9.6921,9.753,82600.0
2011-03-14 10:05:00,11.21,11.21,11.13,11.13,107500.0,9.753,9.753,9.6834,9.6834,107500.0
2011-03-14 10:10:00,11.13,11.14,11.08,11.13,193600.0,9.6834,9.6921,9.6399,9.6834,193600.0
2011-03-14 10:15:00,11.13,11.14,11.11,11.13,61800.0,9.6834,9.6921,9.666,9.6834,61800.0
2011-03-14 10:20:00,11.13,11.14,11.01,11.01,443400.0,9.6834,9.6921,9.579,9.579,443400.0
2011-03-14 10:25:00,11.02,11.07,11.01,11.04,199000.0,9.5877,9.6312,9.579,9.6051,199000.0
2011-03-14 10:30:00,11.03,11.04,10.97,10.98,300700.0,9.5964,9.6051,9.5442,9.5529,300700.0
2011-03-14 10:35:00,10.98,11.03,10.98,11.02,161700.0,9.5529,9.5964,9.5529,9.5877,161700.0
2011-03-14 10:40:00,11.03,11.03,10.98,11.0,112400.0,9.5964,9.5964,9.5529,9.5703,112400.0
2011-03-14 10:45:00,11.0,11.04,11.0,11.02,93200.0,9.5703,9.6051,9.5703,9.5877,93200.0
2011-03-14 10:50:00,11.02,11.02,10.97,10.98,115000.0,9.5877,9.5877,9.5442,9.5529,115000.0
2011-03-14 10:55:00,10.98,11.01,10.93,10.94,106100.0,9.5529,9.579,9.5094,9.5181,106100.0
2011-03-14 11:00:00,10.93,10.96,10.91,10.95,168000.0,9.5094,9.5355,9.492,9.5268,168000.0
2011-03-14 11:05:00,10.96,10.96,10.92,10.94,94000.0,9.5355,9.5355,9.5007,9.5181,94000.0
2011-03-14 11:10:00,10.94,10.94,10.89,10.9,152400.0,9.5181,9.5181,9.4746,9.4833,152400.0
2011-03-14 11:15:00,10.91,10.91,10.89,10.9,76500.0,9.492,9.492,9.4746,9.4833,76500.0
2011-03-14 11:20:00,10.9,10.92,10.89,10.91,152900.0,9.4833,9.5007,9.4746,9.492,152900.0
2011-03-14 11:25:00,10.92,10.93,10.9,10.91,121600.0,9.5007,9.5094,9.4833,9.492,121600.0
2011-03-14 11:30:00,10.91,10.93,10.9,10.91,141100.0,9.492,9.5094,9.4833,9.492,141100.0
2011-03-14 11:35:00,10.91,10.93,10.91,10.92,79900.0,9.492,9.5094,9.492,9.5007,79900.0
2011-03-14 11:40:00,10.92,11.01,10.92,11.0,378400.0,9.5007,9.579,9.5007,9.5703,378400.0
2011-03-14 11:45:00,10.99,11.0,10.96,10.96,93200.0,9.5616,9.5703,9.5355,9.5355,93200.0
2011-03-14 11:50:00,10.96,10.96,10.91,10.94,208300.0,9.5355,9.5355,9.492,9.5181,208300.0
2011-03-14 11:55:00,10.94,10.95,10.9,10.93,156900.0,9.5181,9.5268,9.4833,9.5094,156900.0
2011-03-14 12:00:00,10.92,10.93,10.89,10.9,86700.0,9.5007,9.5094,9.4746,9.4833,86700.0
2011-03-14 12:05:00,10.9,10.92,10.89,10.91,76400.0,9.4833,9.5007,9.4746,9.492,76400.0
2011-03-14 12:10:00,10.92,10.93,10.9,10.91,68400.0,9.5007,9.5094,9.4833,9.492,68400.0
2011-03-14 12:15:00,10.91,10.92,10.9,10.9,96900.0,9.492,9.5007,9.4833,9.4833,96900.0
2011-03-14 12:20:00,10.9,10.92,10.9,10.92,85900.0,9.4833,9.5007,9.4833,9.5007,85900.0
2011-03-14 12:25:00,10.92,10.92,10.9,10.91,58000.0,9.5007,9.5007,9.4833,9.492,58000.0
2011-03-14 12:30:00,10.91,10.92,10.9,10.9,48600.0,9.492,9.5007,9.4833,9.4833,48600.0
2011-03-14 12:35:00,10.9,10.91,10.85,10.85,169000.0,9.4833,9.492,9.4398,9.4398,169000.0
2011-03-14 12:40:00,10.85,10.86,10.82,10.84,220600.0,9.4398,9.4485,9.4137,9.4311,220600.0
2011-03-14 12:45:00,10.84,10.9,10.83,10.87,238100.0,9.4311,9.4833,9.4224,9.4572,238100.0
2011-03-14 12:50:00,10.87,10.88,10.86,10.87,44600.0,9.4572,9.4659,9.4485,9.4572,44600.0
2011-03-14 12:55:00,10.88,10.89,10.87,10.87,60000.0,9.4659,9.4746,9.4572,9.4572,60000.0
2011-03-14 13:00:00,10.87,10.9,10.87,10.9,63800.0,9.4572,9.4833,9.4572,9.4833,63800.0
2011-03-14 13:05:00,10.9,10.91,10.89,10.91,162800.0,9.4833,9.492,9.4746,9.492,162800.0
2011-03-14 13:10:00,10.91,10.93,10.9,10.92,66900.0,9.492,9.5094,9.4833,9.5007,66900.0
2011-03-14 13:15:00,10.91,10.94,10.91,10.94,93900.0,9.492,9.5181,9.492,9.5181,93900.0
2011-03-14 13:20:00,10.94,10.96,10.91,10.96,272900.0,9.5181,9.5355,9.492,9.5355,272900.0
2011-03-14 13:25:00,10.96,10.97,10.93,10.93,131700.0,9.5355,9.5442,9.5094,9.5094,131700.0
2011-03-14 13:30:00,10.94,10.96,10.93,10.95,41200.0,9.5181,9.5355,9.5094,9.5268,41200.0
2011-03-14 13:35:00,10.95,10.96,10.91,10.94,81300.0,9.5268,9.5355,9.492,9.5181,81300.0
2011-03-14 13:40:00,10.94,10.95,10.92,10.94,78100.0,9.5181,9.5268,9.5007,9.5181,78100.0
2011-03-14 13:45:00,10.94,10.96,10.94,10.95,49100.0,9.5181,9.5355,9.5181,9.5268,49100.0
2011-03-14 13:50:00,10.95,10.96,10.93,10.95,93900.0,9.5268,9.5355,9.5094,9.5268,93900.0
2011-03-14 13:55:00,10.95,10.97,10.94,10.96,78200.0,9.5268,9.5442,9.5181,9.5355,78200.0
2011-03-14 14:00:00,10.96,10.97,10.96,10.96,52900.0,9.5355,9.5442,9.5355,9.5355,52900.0
2011-03-14 14:05:00,10.96,10.98,10.96,10.98,63100.0,9.5355,9.5529,9.5355,9.5529,63100.0
2011-03-14 14:10:00,10.98,11.0,10.97,10.99,73900.0,9.5529,9.5703,9.5442,9.5616,73900.0
2011-03-14 14:15:00,10.99,11.0,10.97,10.97,69100.0,9.5616,9.5703,9.5442,9.5442,69100.0
2011-03-14 14:20:00,10.97,10.99,10.97,10.98,91300.0,9.5442,9.5616,9.5442,9.5529,91300.0
2011-03-14 14:25:00,10.98,10.99,10.96,10.98,101700.0,9.5529,9.5616,9.5355,9.5529,101700.0
2011-03-14 14:30:00,10.98,10.98,10.97,10.97,47800.0,9.5529,9.5529,9.5442,9.5442,47800.0
2011-03-14 14:35:00,10.97,10.98,10.96,10.96,146400.0,9.5442,9.5529,9.5355,9.5355,146400.0
2011-03-14 14:40:00,10.96,10.97,10.96,10.96,40500.0,9.5355,9.5442,9.5355,9.5355,40500.0
2011-03-14 14:45:00,10.96,10.98,10.96,10.97,68400.0,9.5355,9.5529,9.5355,9.5442,68400.0
2011-03-14 14:50:00,10.97,10.99,10.97,10.97,118400.0,9.5442,9.5616,9.5442,9.5442,118400.0
2011-03-14 14:55:00,10.97,10.99,10.97,10.97,89900.0,9.5442,9.5616,9.5442,9.5442,89900.0
2011-03-14 15:00:00,10.97,11.01,10.97,10.99,371500.0,9.5442,9.579,9.5442,9.5616,371500.0
2011-03-14 15:05:00,10.99,11.01,10.98,10.99,134400.0,9.5616,9.579,9.5529,9.5616,134400.0
2011-03-14 15:10:00,11.0,11.01,10.99,10.99,195500.0,9.5703,9.579,9.5616,9.5616,195500.0
2011-03-14 15:15:00,11.0,11.01,10.98,10.98,175600.0,9.5703,9.579,9.5529,9.5529,175600.0
2011-03-14 15:20:00,10.98,11.0,10.98,10.99,137000.0,9.5529,9.5703,9.5529,9.5616,137000.0
2011-03-14 15:25:00,10.99,11.0,10.96,10.99,286300.0,9.5616,9.5703,9.5355,9.5616,286300.0
2011-03-14 15:30:00,10.99,10.99,10.95,10.97,254300.0,9.5616,9.5616,9.5268,9.5442,254300.0
2011-03-14 15:35:00,10.96,10.98,10.96,10.96,126500.0,9.5355,9.5529,9.5355,9.5355,126500.0
2011-03-14 15:40:00,10.97,10.97,10.95,10.96,177700.0,9.5442,9.5442,9.5268,9.5355,177700.0
2011-03-14 15:45:00,10.96,10.99,10.95,10.99,254600.0,9.5355,9.5616,9.5268,9.5616,254600.0
2011-03-14 15:50:00,10.98,10.99,10.98,10.99,129800.0,9.5529,9.5616,9.5529,9.5616,129800.0
2011-03-14 15:55:00,10.98,10.99,10.98,10.99,485600.0,9.5529,9.5616,9.5529,9.5616,485600.0
2011-03-15 09:30:00,10.51,10.6,10.45,10.47,775100.0,9.144,9.2223,9.0918,9.1092,775100.0
2011-03-15 09:35:00,10.47,10.65,10.46,10.65,620800.0,9.1092,9.2658,9.1005,9.2658,620800.0
2011-03-15 09:40:00,10.65,10.74,10.56,10.6,579700.0,9.2658,9.3441,9.1875,9.2223,579700.0
2011-03-15 09:45:00,10.6,10.67,10.58,10.66,263800.0,9.2223,9.2832,9.2049,9.2745,263800.0
2011-03-15 09:50:00,10.66,10.74,10.64,10.65,238500.0,9.2745,9.3441,9.2571,9.2658,238500.0
2011-03-15 09:55:00,10.65,10.7,10.6,10.61,167000.0,9.2658,9.3093,9.2223,9.231,167000.0
2011-03-15 10:00:00,10.61,10.64,10.57,10.61,503600.0,9.231,9.2571,9.1962,9.231,503600.0
2011-03-15 10:05:00,10.61,10.69,10.61,10.69,193200.0,9.231,9.3006,9.231,9.3006,193200.0
2011-03-15 10:10:00,10.69,10.83,10.68,10.81,371000.0,9.3006,9.4224,9.2919,9.405,371000.0
2011-03-15 10:15:00,10.82,10.83,10.78,10.82,140800.0,9.4137,9.4224,9.3789,9.4137,140800.0
2011-03-15 10:20:00,10.82,10.94,10.82,10.93,285300.0,9.4137,9.5181,9.4137,9.5094,285300.0
2011-03-15 10:25:00,10.93,10.93,10.85,10.86,142600.0,9.5094,9.5094,9.4398,9.4485,142600.0
2011-03-15 10:30:00,10.86,10.89,10.82,10.86,236100.0,9.4485,9.4746,9.4137,9.4485,236100.0
2011-03-15 10:35:00,10.86,10.86,10.83,10.85,129600.0,9.4485,9.4485,9.4224,9.4398,129600.0
2011-03-15 10:40:00,10.85,10.91,10.85,10.9,150400.0,9.4398,9.492,9.4398,9.4833,150400.0
2011-03-15 10:45:00,10.9,10.9,10.83,10.85,201600.0,9.4833,9.4833,9.4224,9.4398,201600.0
2011-03-15 10:50:00,10.86,10.87,10.84,10.85,134200.0,9.4485,9.4572,9.4311,9.4398,134200.0
2011-03-15 10:55:00,10.85,10.87,10.83,10.84,67500.0,9.4398,9.4572,9.4224,9.4311,67500.0
2011-03-15 11:00:00,10.85,10.85,10.79,10.8,196100.0,9.4398,9.4398,9.3876,9.3963,196100.0
2011-03-15 11:05:00,10.8,10.81,10.78,10.78,145000.0,9.3963,9.405,9.3789,9.3789,145000.0
2011-03-15 11:10:00,10.78,10.8,10.75,10.8,263500.0,9.3789,9.3963,9.3528,9.3963,263500.0
2011-03-15 11:15:00,10.8,10.83,10.78,10.82,214600.0,9.3963,9.4224,9.3789,9.4137,214600.0
2011-03-15 11:20:00,10.83,10.85,10.79,10.82,162400.0,9.4224,9.4398,9.3876,9.4137,162400.0
2011-03-15 11:25:00,10.82,10.82,10.79,10.8,172700.0,9.4137,9.4137,9.3876,9.3963,172700.0
2011-03-15 11:30:00,10.8,10.83,10.8,10.81,173200.0,9.3963,9.4224,9.3963,9.405,173200.0
2011-03-15 11:35:00,10.82,10.84,10.8,10.8,137300.0,9.4137,9.4311,9.3963,9.3963,137300.0
2011-03-15 11:40:00,10.81,10.81,10.77,10.8,153800.0,9.405,9.405,9.3702,9.3963,153800.0
2011-03-15 11:45:00,10.79,10.8,10.79,10.8,25800.0,9.3876,9.3963,9.3876,9.3963,25800.0
2011-03-15 11:50:00,10.8,10.8,10.76,10.76,118700.0,9.3963,9.3963,9.3615,9.3615,118700.0
2011-03-15 11:55:00,10.77,10.77,10.71,10.75,385900.0,9.3702,9.3702,9.318,9.3528,385900.0
2011-03-15 12:00:00,10.75,10.78,10.73,10.73,238000.0,9.3528,9.3789,9.3354,9.3354,238000.0
2011-03-15 12:05:00,10.73,10.77,10.73,10.74,83300.0,9.3354,9.3702,9.3354,9.3441,83300.0
2011-03-15 12:10:00,10.75,10.76,10.68,10.72,321000.0,9.3528,9.3615,9.2919,9.3267,321000.0
2011-03-15 12:15:00,10.72,10.72,10.66,10.68,83100.0,9.3267,9.3267,9.2745,9.2919,83100.0
2011-03-15 12:20:00,10.67,10.71,10.67,10.7,48000.0,9.2832,9.318,9.2832,9.3093,48000.0
2011-03-15 12:25:00,10.7,10.71,10.69,10.69,70900.0,9.3093,9.318,9.3006,9.3006,70900.0
2011-03-15 12:30:00,10.69,10.71,10.69,10.71,125100.0,9.3006,9.318,9.3006,9.318,125100.0
2011-03-15 12:35:00,10.7,10.71,10.7,10.7,84000.0,9.3093,9.318,9.3093,9.3093,84000.0
2011-03-15 12:40:00,10.7,10.7,10.67,10.68,137400.0,9.3093,9.3093,9.2832,9.2919,137400.0
2011-03-15 12:45:00,10.68,10.69,10.66,10.66,65500.0,9.2919,9.3006,9.2745,9.2745,65500.0
2011-03-15 12:50:00,10.67,10.68,10.66,10.68,23000.0,9.2832,9.2919,9.2745,9.2919,23000.0
2011-03-15 12:55:00,10.68,10.68,10.62,10.65,156200.0,9.2919,9.2919,9.2397,9.2658,156200.0
2011-03-15 13:00:00,10.65,10.66,10.64,10.65,55500.0,9.2658,9.2745,9.2571,9.2658,55500.0
2011-03-15 13:05:00,10.66,10.67,10.61,10.61,76800.0,9.2745,9.2832,9.231,9.231,76800.0
2011-03-15 13:10:00,10.61,10.62,10.6,10.6,177100.0,9.231,9.2397,9.2223,9.2223,177100.0
2011-03-15 13:15:00,10.61,10.62,10.6,10.62,49700.0,9.231,9.2397,9.2223,9.2397,49700.0
2011-03-15 13:20:00,10.62,10.65,10.6,10.64,402500.0,9.2397,9.2658,9.2223,9.2571,402500.0
2011-03-15 13:25:00,10.64,10.67,10.62,10.63,153700.0,9.2571,9.2832,9.2397,9.2484,153700.0
2011-03-15 13:30:00,10.64,10.7,10.64,10.66,101900.0,9.2571,9.3093,9.2571,9.2745,101900.0
2011-03-15 13:35:00,10.66,10.68,10.65,10.66,48700.0,9.2745,9.2919,9.2658,9.2745,48700.0
2011-03-15 13:40:00,10.67,10.68,10.65,10.65,68000.0,9.2832,9.2919,9.2658,9.2658,68000.0
2011-03-15 13:45:00,10.65,10.69,10.64,10.67,105800.0,9.2658,9.3006,9.2571,9.2832,105800.0
2011-03-15 13:50:00,10.67,10.69,10.67,10.68,63400.0,9.2832,9.3006,9.2832,9.2919,63400.0
2011-03-15 13:55:00,10.68,10.7,10.66,10.69,142900.0,9.2919,9.3093,9.2745,9.3006,142900.0
2011-03-15 14:00:00,10.7,10.72,10.69,10.71,78200.0,9.3093,9.3267,9.3006,9.318,78200.0
2011-03-15 14:05:00,10.71,10.72,10.71,10.71,31000.0,9.318,9.3267,9.318,9.318,31000.0
2011-03-15 14:10:00,10.71,10.72,10.68,10.7,96000.0,9.318,9.3267,9.2919,9.3093,96000.0
2011-03-15 14:15:00,10.7,10.75,10.69,10.71,317100.0,9.3093,9.3528,9.3006,9.318,317100.0
2011-03-15 14:20:00,10.7,10.78,10.7,10.78,217000.0,9.3093,9.3789,9.3093,9.3789,217000.0
2011-03-15 14:25:00,10.77,10.78,10.74,10.75,220700.0,9.3702,9.3789,9.3441,9.3528,220700.0
2011-03-15 14:30:00,10.74,10.77,10.74,10.75,94300.0,9.3441,9.3702,9.3441,9.3528,94300.0
2011-03-15 14:35:00,10.75,10.76,10.72,10.72,65100.0,9.3528,9.3615,9.3267,9.3267,65100.0
2011-03-15 14:40:00,10.73,10.75,10.7,10.71,175800.0,9.3354,9.3528,9.3093,9.318,175800.0
2011-03-15 14:45:00,10.71,10.72,10.7,10.7,151000.0,9.318,9.3267,9.3093,9.3093,151000.0
2011-03-15 14:50:00,10.71,10.72,10.68,10.69,182500.0,9.318,9.3267,9.2919,9.3006,182500.0
2011-03-15 14:55:00,10.68,10.7,10.68,10.7,90800.0,9.2919,9.3093,9.2919,9.3093,90800.0
2011-03-15 15:00:00,10.69,10.7,10.69,10.69,133900.0,9.3006,9.3093,9.3006,9.3006,133900.0
2011-03-15 15:05:00,10.7,10.72,10.68,10.71,163600.0,9.3093,9.3267,9.2919,9.318,163600.0
2011-03-15 15:10:00,10.71,10.73,10.7,10.72,109100.0,9.318,9.3354,9.3093,9.3267,109100.0
2011-03-15 15:15:00,10.73,10.73,10.7,10.72,89800.0,9.3354,9.3354,9.3093,9.3267,89800.0
2011-03-15 15:20:00,10.72,10.75,10.71,10.74,127900.0,9.3267,9.3528,9.318,9.3441,127900.0
2011-03-15 15:25:00,10.73,10.75,10.73,10.74,98300.0,9.3354,9.3528,9.3354,9.3441,98300.0
2011-03-15 15:30:00,10.75,10.75,10.7,10.71,111300.0,9.3528,9.3528,9.3093,9.318,111300.0
2011-03-15 15:35:00,10.7,10.73,10.7,10.73,119700.0,9.3093,9.3354,9.3093,9.3354,119700.0
2011-03-15 15:40:00,10.72,10.75,10.7,10.73,567800.0,9.3267,9.3528,9.3093,9.3354,567800.0
2011-03-15 15:45:00,10.73,10.74,10.72,10.72,212600.0,9.3354,9.3441,9.3267,9.3267,212600.0
2011-03-15 15:50:00,10.72,10.76,10.72,10.75,381000.0,9.3267,9.3615,9.3267,9.3528,381000.0
2011-03-15 15:55:00,10.74,10.75,10.7,10.71,399700.0,9.3441,9.3528,9.3093,9.318,399700.0
2011-03-16 09:30:00,10.7,10.75,10.6,10.65,310900.0,9.3093,9.3528,9.2223,9.2658,310900.0
2011-03-16 09:35:00,10.65,10.69,10.59,10.64,254100.0,9.2658,9.3006,9.2136,9.2571,254100.0
2011-03-16 09:40:00,10.63,10.67,10.59,10.62,239500.0,9.2484,9.2832,9.2136,9.2397,239500.0
2011-03-16 09:45:00,10.61,10.63,10.55,10.6,199700.0,9.231,9.2484,9.1788,9.2223,199700.0
2011-03-16 09:50:00,10.6,10.65,10.6,10.62,373000.0,9.2223,9.2658,9.2223,9.2397,373000.0
2011-03-16 09:55:00,10.62,10.63,10.58,10.6,152600.0,9.2397,9.2484,9.2049,9.2223,152600.0
2011-03-16 10:00:00,10.59,10.63,10.59,10.62,196100.0,9.2136,9.2484,9.2136,9.2397,196100.0
2011-03-16 10:05:00,10.62,10.64,10.58,10.59,289600.0,9.2397,9.2571,9.2049,9.2136,289600.0
2011-03-16 10:10:00,10.6,10.62,10.59,10.61,173400.0,9.2223,9.2397,9.2136,9.231,173400.0
2011-03-16 10:15:00,10.6,10.62,10.59,10.61,248100.0,9.2223,9.2397,9.2136,9.231,248100.0
2011-03-16 10:20:00,10.6,10.63,10.57,10.62,196500.0,9.2223,9.2484,9.1962,9.2397,196500.0
2011-03-16 10:25:00,10.62,10.62,10.56,10.56,439900.0,9.2397,9.2397,9.1875,9.1875,439900.0
2011-03-16 10:30:00,10.56,10.58,10.52,10.55,249800.0,9.1875,9.2049,9.1527,9.1788,249800.0
2011-03-16 10:35:00,10.55,10.56,10.51,10.55,129100.0,9.1788,9.1875,9.144,9.1788,129100.0
2011-03-16 10:40:00,10.54,10.57,10.53,10.56,139000.0,9.1701,9.1962,9.1614,9.1875,139000.0
2011-03-16 10:45:00,10.55,10.61,10.55,10.6,234100.0,9.1788,9.231,9.1788,9.2223,234100.0
2011-03-16 10:50:00,10.6,10.6,10.56,10.56,87200.0,9.2223,9.2223,9.1875,9.1875,87200.0
2011-03-16 10:55:00,10.57,10.57,10.52,10.52,190900.0,9.1962,9.1962,9.1527,9.1527,190900.0
2011-03-16 11:00:00,10.52,10.53,10.45,10.5,397400.0,9.1527,9.1614,9.0918,9.1353,397400.0
2011-03-16 11:05:00,10.5,10.52,10.45,10.51,262300.0,9.1353,9.1527,9.0918,9.144,262300.0
2011-03-16 11:10:00,10.52,10.56,10.5,10.54,292400.0,9.1527,9.1875,9.1353,9.1701,292400.0
2011-03-16 11:15:00,10.54,10.57,10.5,10.5,214300.0,9.1701,9.1962,9.1353,9.1353,214300.0
2011-03-16 11:20:00,10.5,10.55,10.49,10.52,98400.0,9.1353,9.1788,9.1266,9.1527,98400.0
2011-03-16 11:25:00,10.52,10.54,10.49,10.49,158000.0,9.1527,9.1701,9.1266,9.1266,158000.0
2011-03-16 11:30:00,10.5,10.52,10.46,10.49,170300.0,9.1353,9.1527,9.1005,9.1266,170300.0
2011-03-16 11:35:00,10.49,10.49,10.45,10.46,142300.0,9.1266,9.1266,9.0918,9.1005,142300.0
2011-03-16 11:40:00,10.48,10.49,10.43,10.44,168200.0,9.1179,9.1266,9.0744,9.0831,168200.0
2011-03-16 11:45:00,10.44,10.45,10.4,10.44,215400.0,9.0831,9.0918,9.0483,9.0831,215400.0
2011-03-16 11:50:00,10.43,10.44,10.38,10.4,167900.0,9.0744,9.0831,9.0309,9.0483,167900.0
2011-03-16 11:55:00,10.39,10.41,10.35,10.36,253200.0,9.0396,9.057,9.0048,9.0135,253200.0
2011-03-16 12:00:00,10.37,10.38,10.32,10.34,176600.0,9.0222,9.0309,8.9787,8.9961,176600.0
2011-03-16 12:05:00,10.33,10.36,10.33,10.35,112600.0,8.9874,9.0135,8.9874,9.0048,112600.0
2011-03-16 12:10:00,10.35,10.37,10.3,10.34,220000.0,9.0048,9.0222,8.9613,8.9961,220000.0
2011-03-16 12:15:00,10.34,10.36,10.3,10.3,270700.0,8.9961,9.0135,8.9613,8.9613,270700.0
2011-03-16 12:20:00,10.31,10.34,10.28,10.34,156900.0,8.97,8.9961,8.9439,8.9961,156900.0
2011-03-16 12:25:00,10.34,10.35,10.3,10.3,143800.0,8.9961,9.0048,8.9613,8.9613,143800.0
2011-03-16 12:30:00,10.3,10.32,10.27,10.3,180400.0,8.9613,8.9787,8.9352,8.9613,180400.0
2011-03-16 12:35:00,10.3,10.31,10.29,10.29,96500.0,8.9613,8.97,8.9526,8.9526,96500.0
2011-03-16 12:40:00,10.3,10.32,10.28,10.28,79500.0,8.9613,8.9787,8.9439,8.9439,79500.0
2011-03-16 12:45:00,10.28,10.34,10.28,10.29,140500.0,8.9439,8.9961,8.9439,8.9526,140500.0
2011-03-16 12:50:00,10.3,10.32,10.25,10.27,491400.0,8.9613,8.9787,8.9178,8.9352,491400.0
2011-03-16 12:55:00,10.28,10.28,10.25,10.26,105600.0,8.9439,8.9439,8.9178,8.9265,105600.0
2011-03-16 13:00:00,10.26,10.3,10.25,10.3,203700.0,8.9265,8.9613,8.9178,8.9613,203700.0
2011-03-16 13:05:00,10.3,10.31,10.28,10.28,148200.0,8.9613,8.97,8.9439,8.9439,148200.0
2011-03-16 13:10:00,10.29,10.29,10.27,10.28,58600.0,8.9526,8.9526,8.9352,8.9439,58600.0
2011-03-16 13:15:00,10.28,10.3,10.28,10.29,147900.0,8.9439,8.9613,8.9439,8.9526,147900.0
2011-03-16 13:20:00,10.3,10.31,10.26,10.27,122400.0,8.9613,8.97,8.9265,8.9352,122400.0
2011-03-16 13:25:00,10.26,10.31,10.26,10.3,118400.0,8.9265,8.97,8.9265,8.9613,118400.0
2011-03-16 13:30:00,10.3,10.31,10.29,10.3,88100.0,8.9613,8.97,8.9526,8.9613,88100.0
2011-03-16 13:35:00,10.3,10.31,10.28,10.29,98800.0,8.9613,8.97,8.9439,8.9526,98800.0
2011-03-16 13:40:00,10.29,10.31,10.28,10.3,135200.0,8.9526,8.97,8.9439,8.9613,135200.0
2011-03-16 13:45:00,10.29,10.3,10.27,10.3,183400.0,8.9526,8.9613,8.9352,8.9613,183400.0
2011-03-16 13:50:00,10.29,10.31,10.28,10.28,116700.0,8.9526,8.97,8.9439,8.9439,116700.0
2011-03-16 13:55:00,10.28,10.3,10.28,10.3,74500.0,8.9439,8.9613,8.9439,8.9613,74500.0
2011-03-16 14:00:00,10.29,10.3,10.26,10.28,117800.0,8.9526,8.9613,8.9265,8.9439,117800.0
2011-03-16 14:05:00,10.27,10.28,10.25,10.26,123100.0,8.9352,8.9439,8.9178,8.9265,123100.0
2011-03-16 14:10:00,10.26,10.28,10.22,10.24,237600.0,8.9265,8.9439,8.8917,8.9091,237600.0
2011-03-16 14:15:00,10.24,10.25,10.18,10.19,219700.0,8.9091,8.9178,8.8569,8.8656,219700.0
2011-03-16 14:20:00,10.18,10.24,10.17,10.24,215200.0,8.8569,8.9091,8.8482,8.9091,215200.0
2011-03-16 14:25:00,10.23,10.27,10.23,10.23,158300.0,8.9004,8.9352,8.9004,8.9004,158300.0
2011-03-16 14:30:00,10.23,10.25,10.2,10.22,193500.0,8.9004,8.9178,8.8743,8.8917,193500.0
2011-03-16 14:35:00,10.22,10.28,10.21,10.28,242300.0,8.8917,8.9439,8.883,8.9439,242300.0
2011-03-16 14:40:00,10.28,10.31,10.26,10.27,274600.0,8.9439,8.97,8.9265,8.9352,274600.0
2011-03-16 14:45:00,10.27,10.32,10.25,10.28,319200.0,8.9352,8.9787,8.9178,8.9439,319200.0
2011-03-16 14:50:00,10.28,10.3,10.25,10.27,220400.0,8.9439,8.9613,8.9178,8.9352,220400.0
2011-03-16 14:55:00,10.26,10.29,10.22,10.23,264900.0,8.9265,8.9526,8.8917,8.9004,264900.0
2011-03-16 15:00:00,10.23,10.25,10.21,10.21,231800.0,8.9004,8.9178,8.883,8.883,231800.0
2011-03-16 15:05:00,10.21,10.25,10.2,10.25,189900.0,8.883,8.9178,8.8743,8.9178,189900.0
2011-03-16 15:10:00,10.25,10.28,10.24,10.25,251700.0,8.9178,8.9439,8.9091,8.9178,251700.0
2011-03-16 15:15:00,10.25,10.28,10.24,10.28,162300.0,8.9178,8.9439,8.9091,8.9439,162300.0
2011-03-16 15:20:00,10.28,10.28,10.25,10.26,360000.0,8.9439,8.9439,8.9178,8.9265,360000.0
2011-03-16 15:25:00,10.25,10.27,10.18,10.21,249600.0,8.9178,8.9352,8.8569,8.883,249600.0
2011-03-16 15:30:00,10.21,10.23,10.19,10.22,328300.0,8.883,8.9004,8.8656,8.8917,328300.0
2011-03-16 15:35:00,10.22,10.25,10.21,10.24,209600.0,8.8917,8.9178,8.883,8.9091,209600.0
2011-03-16 15:40:00,10.23,10.24,10.17,10.19,359500.0,8.9004,8.9091,8.8482,8.8656,359500.0
2011-03-16 15:45:00,10.18,10.2,10.17,10.19,287500.0,8.8569,8.8743,8.8482,8.8656,287500.0
2011-03-16 15:50:00,10.19,10.2,10.14,10.18,648000.0,8.8656,8.8743,8.8221,8.8569,648000.0
2011-03-16 15:55:00,10.17,10.21,10.16,10.19,1543300.0,8.8482,8.883,8.8395,8.8656,1543300.0
2011-03-17 09:30:00,10.35,10.5,10.33,10.38,801100.0,9.0048,9.1353,8.9874,9.0309,801100.0
2011-03-17 09:35:00,10.38,10.39,10.3,10.35,482700.0,9.0309,9.0396,8.9613,9.0048,482700.0
2011-03-17 09:40:00,10.35,10.36,10.29,10.31,463000.0,9.0048,9.0135,8.9526,8.97,463000.0
2011-03-17 09:45:00,10.31,10.33,10.3,10.31,156300.0,8.97,8.9874,8.9613,8.97,156300.0
2011-03-17 09:50:00,10.3,10.32,10.26,10.27,184100.0,8.9613,8.9787,8.9265,8.9352,184100.0
2011-03-17 09:55:00,10.27,10.33,10.27,10.3,220000.0,8.9352,8.9874,8.9352,8.9613,220000.0
2011-03-17 10:00:00,10.3,10.33,10.26,10.27,183800.0,8.9613,8.9874,8.9265,8.9352,183800.0
2011-03-17 10:05:00,10.27,10.29,10.21,10.25,139900.0,8.9352,8.9526,8.883,8.9178,139900.0
2011-03-17 10:10:00,10.25,10.29,10.23,10.25,120500.0,8.9178,8.9526,8.9004,8.9178,120500.0
2011-03-17 10:15:00,10.26,10.27,10.24,10.25,152600.0,8.9265,8.9352,8.9091,8.9178,152600.0
2011-03-17 10:20:00,10.25,10.26,10.23,10.24,99600.0,8.9178,8.9265,8.9004,8.9091,99600.0
2011-03-17 10:25:00,10.25,10.27,10.2,10.2,205800.0,8.9178,8.9352,8.8743,8.8743,205800.0
2011-03-17 10:30:00,10.2,10.21,10.17,10.18,204400.0,8.8743,8.883,8.8482,8.8569,204400.0
2011-03-17 10:35:00,10.19,10.21,10.18,10.18,201300.0,8.8656,8.883,8.8569,8.8569,201300.0
2011-03-17 10:40:00,10.19,10.2,10.14,10.15,478700.0,8.8656,8.8743,8.8221,8.8308,478700.0
2011-03-17 10:45:00,10.15,10.16,10.08,10.09,676900.0,8.8308,8.8395,8.7699,8.7786,676900.0
2011-03-17 10:50:00,10.09,10.1,10.03,10.04,868700.0,8.7786,8.7873,8.7264,8.7351,868700.0
2011-03-17 10:55:00,10.03,10.08,10.02,10.07,415700.0,8.7264,8.7699,8.7177,8.7612,415700.0
2011-03-17 11:00:00,10.06,10.11,10.06,10.09,330100.0,8.7525,8.796,8.7525,8.7786,330100.0
2011-03-17 11:05:00,10.08,10.1,10.07,10.09,217600.0,8.7699,8.7873,8.7612,8.7786,217600.0
2011-03-17 11:10:00,10.09,10.1,10.08,10.09,231000.0,8.7786,8.7873,8.7699,8.7786,231000.0
2011-03-17 11:15:00,10.09,10.11,10.08,10.08,332000.0,8.7786,8.796,8.7699,8.7699,332000.0
2011-03-17 11:20:00,10.09,10.1,10.05,10.05,333600.0,8.7786,8.7873,8.7438,8.7438,333600.0
2011-03-17 11:25:00,10.05,10.06,10.0,10.0,390800.0,8.7438,8.7525,8.7003,8.7003,390800.0
2011-03-17 11:30:00,10.02,10.02,9.98,10.0,478400.0,8.7177,8.7177,8.6829,8.7003,478400.0
2011-03-17 11:35:00,10.0,10.01,9.97,10.0,905000.0,8.7003,8.709,8.6742,8.7003,905000.0
2011-03-17 11:40:00,10.0,10.01,9.99,10.0,325000.0,8.7003,8.709,8.6916,8.7003,325000.0
2011-03-17 11:45:00,10.0,10.01,9.99,9.99,326900.0,8.7003,8.709,8.6916,8.6916,326900.0
2011-03-17 11:50:00,9.99,10.06,9.99,10.05,362900.0,8.6916,8.7525,8.6916,8.7438,362900.0
2011-03-17 11:55:00,10.05,10.06,10.04,10.04,163600.0,8.7438,8.7525,8.7351,8.7351,163600.0
2011-03-17 12:00:00,10.05,10.05,10.02,10.03,183800.0,8.7438,8.7438,8.7177,8.7264,183800.0
2011-03-17 12:05:00,10.03,10.03,10.0,10.02,148500.0,8.7264,8.7264,8.7003,8.7177,148500.0
2011-03-17 12:10:00,10.02,10.05,10.01,10.04,97400.0,8.7177,8.7438,8.709,8.7351,97400.0
2011-03-17 12:15:00,10.03,10.05,10.03,10.04,120000.0,8.7264,8.7438,8.7264,8.7351,120000.0
2011-03-17 12:20:00,10.04,10.05,10.03,10.04,284300.0,8.7351,8.7438,8.7264,8.7351,284300.0
2011-03-17 12:25:00,10.05,10.06,10.03,10.03,414400.0,8.7438,8.7525,8.7264,8.7264,414400.0
2011-03-17 12:30:00,10.03,10.04,10.0,10.02,653100.0,8.7264,8.7351,8.7003,8.7177,653100.0
2011-03-17 12:35:00,10.02,10.03,10.01,10.03,69600.0,8.7177,8.7264,8.709,8.7264,69600.0
2011-03-17 12:40:00,10.03,10.03,10.02,10.02,38200.0,8.7264,8.7264,8.7177,8.7177,38200.0
2011-03-17 12:45:00,10.02,10.03,10.01,10.01,679000.0,8.7177,8.7264,8.709,8.709,679000.0
2011-03-17 12:50:00,10.01,10.02,10.01,10.01,107900.0,8.709,8.7177,8.709,8.709,107900.0
2011-03-17 12:55:00,10.01,10.02,9.98,10.0,372500.0,8.709,8.7177,8.6829,8.7003,372500.0
2011-03-17 13:00:00,10.01,10.01,9.99,9.99,119500.0,8.709,8.709,8.6916,8.6916,119500.0
2011-03-17 13:05:00,9.99,10.02,9.99,9.99,304700.0,8.6916,8.7177,8.6916,8.6916,304700.0
2011-03-17 13:10:00,9.99,10.01,9.99,10.01,128200.0,8.6916,8.709,8.6916,8.709,128200.0
2011-03-17 13:15:00,10.0,10.02,9.99,9.99,193900.0,8.7003,8.7177,8.6916,8.6916,193900.0
2011-03-17 13:20:00,9.99,10.0,9.98,9.99,106600.0,8.6916,8.7003,8.6829,8.6916,106600.0
2011-03-17 13:25:00,9.99,9.99,9.94,9.96,417700.0,8.6916,8.6916,8.6481,8.6655,417700.0
2011-03-17 13:30:00,9.96,9.99,9.96,9.98,345800.0,8.6655,8.6916,8.6655,8.6829,345800.0
2011-03-17 13:35:00,9.98,10.0,9.97,9.98,188200.0,8.6829,8.7003,8.6742,8.6829,188200.0
2011-03-17 13:40:00,9.98,9.99,9.95,9.95,189300.0,8.6829,8.6916,8.6568,8.6568,189300.0
2011-03-17 13:45:00,9.95,9.96,9.94,9.95,114000.0,8.6568,8.6655,8.6481,8.6568,114000.0
2011-03-17 13:50:00,9.95,9.96,9.92,9.93,254600.0,8.6568,8.6655,8.6307,8.6394,254600.0
2011-03-17 13:55:00,9.93,9.94,9.92,9.92,160300.0,8.6394,8.6481,8.6307,8.6307,160300.0
2011-03-17 14:00:00,9.93,9.94,9.92,9.94,68900.0,8.6394,8.6481,8.6307,8.6481,68900.0
2011-03-17 14:05:00,9.93,9.94,9.9,9.91,231400.0,8.6394,8.6481,8.6133,8.622,231400.0
2011-03-17 14:10:00,9.91,9.92,9.9,9.91,83800.0,8.622,8.6307,8.6133,8.622,83800.0
2011-03-17 14:15:00,9.91,9.93,9.9,9.92,231900.0,8.622,8.6394,8.6133,8.6307,231900.0
2011-03-17 14:20:00,9.92,9.93,9.91,9.93,165800.0,8.6307,8.6394,8.622,8.6394,165800.0
2011-03-17 14:25:00,9.93,9.93,9.91,9.91,154400.0,8.6394,8.6394,8.622,8.622,154400.0
2011-03-17 14:30:00,9.92,9.93,9.91,9.91,191600.0,8.6307,8.6394,8.622,8.622,191600.0
2011-03-17 14:35:00,9.92,9.92,9.91,9.91,141500.0,8.6307,8.6307,8.622,8.622,141500.0
2011-03-17 14:40:00,9.91,9.92,9.91,9.92,87000.0,8.622,8.6307,8.622,8.6307,87000.0
2011-03-17 14:45:00,9.92,9.93,9.91,9.92,80700.0,8.6307,8.6394,8.622,8.6307,80700.0
2011-03-17 14:50:00,9.92,9.92,9.91,9.92,72400.0,8.6307,8.6307,8.622,8.6307,72400.0
2011-03-17 14:55:00,9.92,9.92,9.91,9.91,50400.0,8.6307,8.6307,8.622,8.622,50400.0
2011-03-17 15:00:00,9.91,9.92,9.88,9.9,661300.0,8.622,8.6307,8.5958,8.6133,661300.0
2011-03-17 15:05:00,9.91,9.91,9.89,9.91,454200.0,8.622,8.622,8.6046,8.622,454200.0
2011-03-17 15:10:00,9.9,9.91,9.9,9.9,223800.0,8.6133,8.622,8.6133,8.6133,223800.0
2011-03-17 15:15:00,9.91,9.91,9.9,9.91,168600.0,8.622,8.622,8.6133,8.622,168600.0
2011-03-17 15:20:00,9.91,9.91,9.9,9.9,162600.0,8.622,8.622,8.6133,8.6133,162600.0
2011-03-17 15:25:00,9.9,9.91,9.89,9.89,183900.0,8.6133,8.622,8.6046,8.6046,183900.0
2011-03-17 15:30:00,9.9,9.9,9.86,9.86,418500.0,8.6133,8.6133,8.5784,8.5784,418500.0
2011-03-17 15:35:00,9.86,9.9,9.83,9.9,796700.0,8.5784,8.6133,8.5523,8.6133,796700.0
2011-03-17 15:40:00,9.89,9.9,9.87,9.9,267800.0,8.6046,8.6133,8.5871,8.6133,267800.0
2011-03-17 15:45:00,9.9,9.92,9.88,9.89,371000.0,8.6133,8.6307,8.5958,8.6046,371000.0
2011-03-17 15:50:00,9.88,9.93,9.86,9.88,898900.0,8.5958,8.6394,8.5784,8.5958,898900.0
2011-03-17 15:55:00,9.87,9.89,9.85,9.87,1362000.0,8.5871,8.6046,8.5697,8.5871,1362000.0
2011-03-18 09:30:00,10.18,10.25,10.08,10.11,853400.0,8.8569,8.9178,8.7699,8.796,853400.0
2011-03-18 09:35:00,10.11,10.22,10.11,10.15,710200.0,8.796,8.8917,8.796,8.8308,710200.0
2011-03-18 09:40:00,10.14,10.2,10.11,10.19,445300.0,8.8221,8.8743,8.796,8.8656,445300.0
2011-03-18 09:45:00,10.19,10.2,10.17,10.19,455700.0,8.8656,8.8743,8.8482,8.8656,455700.0
2011-03-18 09:50:00,10.19,10.2,10.15,10.2,423200.0,8.8656,8.8743,8.8308,8.8743,423200.0
2011-03-18 09:55:00,10.2,10.28,10.19,10.22,516100.0,8.8743,8.9439,8.8656,8.8917,516100.0
2011-03-18 10:00:00,10.22,10.27,10.21,10.24,291300.0,8.8917,8.9352,8.883,8.9091,291300.0
2011-03-18 10:05:00,10.23,10.28,10.23,10.28,234900.0,8.9004,8.9439,8.9004,8.9439,234900.0
2011-03-18 10:10:00,10.27,10.28,10.22,10.24,326300.0,8.9352,8.9439,8.8917,8.9091,326300.0
2011-03-18 10:15:00,10.24,10.26,10.22,10.24,321000.0,8.9091,8.9265,8.8917,8.9091,321000.0
2011-03-18 10:20:00,10.25,10.25,10.16,10.2,269500.0,8.9178,8.9178,8.8395,8.8743,269500.0
2011-03-18 10:25:00,10.2,10.22,10.13,10.15,293300.0,8.8743,8.8917,8.8134,8.8308,293300.0
2011-03-18 10:30:00,10.15,10.17,10.1,10.16,197600.0,8.8308,8.8482,8.7873,8.8395,197600.0
2011-03-18 10:35:00,10.16,10.2,10.16,10.19,101700.0,8.8395,8.8743,8.8395,8.8656,101700.0
2011-03-18 10:40:00,10.2,10.21,10.19,10.2,61900.0,8.8743,8.883,8.8656,8.8743,61900.0
2011-03-18 10:45:00,10.21,10.23,10.2,10.2,225300.0,8.883,8.9004,8.8743,8.8743,225300.0
2011-03-18 10:50:00,10.21,10.22,10.2,10.21,74300.0,8.883,8.8917,8.8743,8.883,74300.0
2011-03-18 10:55:00,10.21,10.22,10.2,10.21,100200.0,8.883,8.8917,8.8743,8.883,100200.0
2011-03-18 11:00:00,10.21,10.23,10.2,10.21,108800.0,8.883,8.9004,8.8743,8.883,108800.0
2011-03-18 11:05:00,10.2,10.21,10.16,10.2,267600.0,8.8743,8.883,8.8395,8.8743,267600.0
2011-03-18 11:10:00,10.2,10.25,10.19,10.24,565700.0,8.8743,8.9178,8.8656,8.9091,565700.0
2011-03-18 11:15:00,10.24,10.28,10.23,10.25,511400.0,8.9091,8.9439,8.9004,8.9178,511400.0
2011-03-18 11:20:00,10.25,10.26,10.18,10.2,392800.0,8.9178,8.9265,8.8569,8.8743,392800.0
2011-03-18 11:25:00,10.21,10.25,10.21,10.22,194400.0,8.883,8.9178,8.883,8.8917,194400.0
2011-03-18 11:30:00,10.22,10.28,10.22,10.28,226200.0,8.8917,8.9439,8.8917,8.9439,226200.0
2011-03-18 11:35:00,10.28,10.32,10.26,10.31,225400.0,8.9439,8.9787,8.9265,8.97,225400.0
2011-03-18 11:40:00,10.31,10.32,10.28,10.28,344500.0,8.97,8.9787,8.9439,8.9439,344500.0
2011-03-18 11:45:00,10.28,10.3,10.25,10.3,325000.0,8.9439,8.9613,8.9178,8.9613,325000.0
2011-03-18 11:50:00,10.29,10.31,10.26,10.27,177300.0,8.9526,8.97,8.9265,8.9352,177300.0
2011-03-18 11:55:00,10.26,10.28,10.25,10.27,84800.0,8.9265,8.9439,8.9178,8.9352,84800.0
2011-03-18 12:00:00,10.27,10.28,10.25,10.25,37500.0,8.9352,8.9439,8.9178,8.9178,37500.0
2011-03-18 12:05:00,10.26,10.28,10.25,10.26,93700.0,8.9265,8.9439,8.9178,8.9265,93700.0
2011-03-18 12:10:00,10.26,10.3,10.26,10.29,87500.0,8.9265,8.9613,8.9265,8.9526,87500.0
2011-03-18 12:15:00,10.29,10.3,10.28,10.29,89300.0,8.9526,8.9613,8.9439,8.9526,89300.0
2011-03-18 12:20:00,10.29,10.31,10.28,10.29,186300.0,8.9526,8.97,8.9439,8.9526,186300.0
2011-03-18 12:25:00,10.29,10.29,10.28,10.29,36800.0,8.9526,8.9526,8.9439,8.9526,36800.0
2011-03-18 12:30:00,10.28,10.29,10.28,10.29,47100.0,8.9439,8.9526,8.9439,8.9526,47100.0
2011-03-18 12:35:00,10.29,10.3,10.28,10.28,55100.0,8.9526,8.9613,8.9439,8.9439,55100.0
2011-03-18 12:40:00,10.29,10.29,10.28,10.28,37000.0,8.9526,8.9526,8.9439,8.9439,37000.0
2011-03-18 12:45:00,10.29,10.29,10.28,10.29,33500.0,8.9526,8.9526,8.9439,8.9526,33500.0
2011-03-18 12:50:00,10.29,10.29,10.28,10.29,119700.0,8.9526,8.9526,8.9439,8.9526,119700.0
2011-03-18 12:55:00,10.28,10.29,10.28,10.29,224800.0,8.9439,8.9526,8.9439,8.9526,224800.0
2011-03-18 13:00:00,10.28,10.31,10.28,10.3,421300.0,8.9439,8.97,8.9439,8.9613,421300.0
2011-03-18 13:05:00,10.29,10.32,10.28,10.31,967100.0,8.9526,8.9787,8.9439,8.97,967100.0
2011-03-18 13:10:00,10.32,10.34,10.29,10.32,943500.0,8.9787,8.9961,8.9526,8.9787,943500.0
2011-03-18 13:15:00,10.32,10.33,10.29,10.31,249300.0,8.9787,8.9874,8.9526,8.97,249300.0
2011-03-18 13:20:00,10.31,10.31,10.29,10.3,141000.0,8.97,8.97,8.9526,8.9613,141000.0
2011-03-18 13:25:00,10.31,10.31,10.28,10.31,115300.0,8.97,8.97,8.9439,8.97,115300.0
2011-03-18 13:30:00,10.3,10.35,10.3,10.34,335400.0,8.9613,9.0048,8.9613,8.9961,335400.0
2011-03-18 13:35:00,10.34,10.39,10.33,10.34,304700.0,8.9961,9.0396,8.9874,8.9961,304700.0
2011-03-18 13:40:00,10.35,10.35,10.33,10.34,58200.0,9.0048,9.0048,8.9874,8.9961,58200.0
2011-03-18 13:45:00,10.35,10.35,10.3,10.31,141800.0,9.0048,9.0048,8.9613,8.97,141800.0
2011-03-18 13:50:00,10.3,10.33,10.29,10.3,352600.0,8.9613,8.9874,8.9526,8.9613,352600.0
2011-03-18 13:55:00,10.3,10.31,10.28,10.3,261000.0,8.9613,8.97,8.9439,8.9613,261000.0
2011-03-18 14:00:00,10.29,10.31,10.28,10.28,130100.0,8.9526,8.97,8.9439,8.9439,130100.0
2011-03-18 14:05:00,10.28,10.29,10.28,10.28,63500.0,8.9439,8.9526,8.9439,8.9439,63500.0
2011-03-18 14:10:00,10.27,10.28,10.26,10.27,76300.0,8.9352,8.9439,8.9265,8.9352,76300.0
2011-03-18 14:15:00,10.27,10.27,10.24,10.25,245400.0,8.9352,8.9352,8.9091,8.9178,245400.0
2011-03-18 14:20:00,10.25,10.26,10.25,10.26,94000.0,8.9178,8.9265,8.9178,8.9265,94000.0
2011-03-18 14:25:00,10.26,10.26,10.24,10.25,140600.0,8.9265,8.9265,8.9091,8.9178,140600.0
2011-03-18 14:30:00,10.26,10.26,10.21,10.24,245500.0,8.9265,8.9265,8.883,8.9091,245500.0
2011-03-18 14:35:00,10.23,10.26,10.21,10.22,323200.0,8.9004,8.9265,8.883,8.8917,323200.0
2011-03-18 14:40:00,10.23,10.23,10.19,10.2,108500.0,8.9004,8.9004,8.8656,8.8743,108500.0
2011-03-18 14:45:00,10.19,10.2,10.13,10.18,260500.0,8.8656,8.8743,8.8134,8.8569,260500.0
2011-03-18 14:50:00,10.18,10.19,10.16,10.17,164200.0,8.8569,8.8656,8.8395,8.8482,164200.0
2011-03-18 14:55:00,10.17,10.18,10.15,10.18,149500.0,8.8482,8.8569,8.8308,8.8569,149500.0
2011-03-18 15:00:00,10.18,10.2,10.16,10.19,231000.0,8.8569,8.8743,8.8395,8.8656,231000.0
2011-03-18 15:05:00,10.19,10.2,10.18,10.2,50500.0,8.8656,8.8743,8.8569,8.8743,50500.0
2011-03-18 15:10:00,10.2,10.2,10.18,10.19,61600.0,8.8743,8.8743,8.8569,8.8656,61600.0
2011-03-18 15:15:00,10.18,10.19,10.15,10.19,291300.0,8.8569,8.8656,8.8308,8.8656,291300.0
2011-03-18 15:20:00,10.19,10.19,10.16,10.16,106000.0,8.8656,8.8656,8.8395,8.8395,106000.0
2011-03-18 15:25:00,10.17,10.17,10.16,10.17,113700.0,8.8482,8.8482,8.8395,8.8482,113700.0
2011-03-18 15:30:00,10.16,10.17,10.16,10.16,159200.0,8.8395,8.8482,8.8395,8.8395,159200.0
2011-03-18 15:35:00,10.16,10.19,10.14,10.14,253600.0,8.8395,8.8656,8.8221,8.8221,253600.0
2011-03-18 15:40:00,10.15,10.18,10.13,10.18,241100.0,8.8308,8.8569,8.8134,8.8569,241100.0
2011-03-18 15:45:00,10.18,10.21,10.18,10.2,391400.0,8.8569,8.883,8.8569,8.8743,391400.0
2011-03-18 15:50:00,10.2,10.2,10.19,10.2,453600.0,8.8743,8.8743,8.8656,8.8743,453600.0
2011-03-18 15:55:00,10.2,10.24,10.19,10.23,1890700.0,8.8743,8.9091,8.8656,8.9004,1890700.0
2011-03-21 09:30:00,10.22,10.35,10.12,10.13,356200.0,8.8917,9.0048,8.8047,8.8134,356200.0
2011-03-21 09:35:00,10.13,10.21,10.1,10.14,357200.0,8.8134,8.883,8.7873,8.8221,357200.0
2011-03-21 09:40:00,10.14,10.15,10.09,10.1,237900.0,8.8221,8.8308,8.7786,8.7873,237900.0
2011-03-21 09:45:00,10.1,10.16,10.1,10.13,350300.0,8.7873,8.8395,8.7873,8.8134,350300.0
2011-03-21 09:50:00,10.13,10.15,10.1,10.1,120000.0,8.8134,8.8308,8.7873,8.7873,120000.0
2011-03-21 09:55:00,10.1,10.1,10.05,10.05,265500.0,8.7873,8.7873,8.7438,8.7438,265500.0
2011-03-21 10:00:00,10.06,10.06,10.0,10.06,302200.0,8.7525,8.7525,8.7003,8.7525,302200.0
2011-03-21 10:05:00,10.06,10.11,10.04,10.1,192600.0,8.7525,8.796,8.7351,8.7873,192600.0
2011-03-21 10:10:00,10.11,10.11,10.07,10.07,254400.0,8.796,8.796,8.7612,8.7612,254400.0
2011-03-21 10:15:00,10.08,10.16,10.07,10.16,342400.0,8.7699,8.8395,8.7612,8.8395,342400.0
2011-03-21 10:20:00,10.16,10.17,10.11,10.12,297500.0,8.8395,8.8482,8.796,8.8047,297500.0
2011-03-21 10:25:00,10.12,10.23,10.11,10.22,568500.0,8.8047,8.9004,8.796,8.8917,568500.0
2011-03-21 10:30:00,10.22,10.25,10.21,10.24,263300.0,8.8917,8.9178,8.883,8.9091,263300.0
2011-03-21 10:35:00,10.23,10.25,10.21,10.21,231000.0,8.9004,8.9178,8.883,8.883,231000.0
2011-03-21 10:40:00,10.21,10.22,10.15,10.16,216500.0,8.883,8.8917,8.8308,8.8395,216500.0
2011-03-21 10:45:00,10.16,10.19,10.15,10.19,255400.0,8.8395,8.8656,8.8308,8.8656,255400.0
2011-03-21 10:50:00,10.19,10.22,10.19,10.22,284200.0,8.8656,8.8917,8.8656,8.8917,284200.0
2011-03-21 10:55:00,10.22,10.24,10.21,10.24,279500.0,8.8917,8.9091,8.883,8.9091,279500.0
2011-03-21 11:00:00,10.24,10.25,10.23,10.24,141100.0,8.9091,8.9178,8.9004,8.9091,141100.0
2011-03-21 11:05:00,10.25,10.25,10.22,10.25,155800.0,8.9178,8.9178,8.8917,8.9178,155800.0
2011-03-21 11:10:00,10.25,10.25,10.17,10.18,357100.0,8.9178,8.9178,8.8482,8.8569,357100.0
2011-03-21 11:15:00,10.17,10.2,10.15,10.15,137100.0,8.8482,8.8743,8.8308,8.8308,137100.0
2011-03-21 11:20:00,10.15,10.16,10.14,10.14,113600.0,8.8308,8.8395,8.8221,8.8221,113600.0
2011-03-21 11:25:00,10.14,10.21,10.14,10.19,138100.0,8.8221,8.883,8.8221,8.8656,138100.0
2011-03-21 11:30:00,10.18,10.19,10.15,10.15,76200.0,8.8569,8.8656,8.8308,8.8308,76200.0
2011-03-21 11:35:00,10.15,10.16,10.11,10.12,144900.0,8.8308,8.8395,8.796,8.8047,144900.0
2011-03-21 11:40:00,10.13,10.14,10.12,10.12,98700.0,8.8134,8.8221,8.8047,8.8047,98700.0
2011-03-21 11:45:00,10.12,10.15,10.11,10.13,181500.0,8.8047,8.8308,8.796,8.8134,181500.0
2011-03-21 11:50:00,10.13,10.14,10.1,10.12,277200.0,8.8134,8.8221,8.7873,8.8047,277200.0
2011-03-21 11:55:00,10.12,10.12,10.11,10.12,37700.0,8.8047,8.8047,8.796,8.8047,37700.0
2011-03-21 12:00:00,10.12,10.14,10.1,10.12,92400.0,8.8047,8.8221,8.7873,8.8047,92400.0
2011-03-21 12:05:00,10.11,10.12,10.11,10.12,17200.0,8.796,8.8047,8.796,8.8047,17200.0
2011-03-21 12:10:00,10.12,10.15,10.12,10.15,49500.0,8.8047,8.8308,8.8047,8.8308,49500.0
2011-03-21 12:15:00,10.15,10.16,10.14,10.15,59100.0,8.8308,8.8395,8.8221,8.8308,59100.0
2011-03-21 12:20:00,10.14,10.15,10.12,10.12,75600.0,8.8221,8.8308,8.8047,8.8047,75600.0
2011-03-21 12:25:00,10.12,10.15,10.12,10.15,79100.0,8.8047,8.8308,8.8047,8.8308,79100.0
2011-03-21 12:30:00,10.15,10.16,10.15,10.15,91600.0,8.8308,8.8395,8.8308,8.8308,91600.0
2011-03-21 12:35:00,10.16,10.18,10.15,10.18,175600.0,8.8395,8.8569,8.8308,8.8569,175600.0
2011-03-21 12:40:00,10.18,10.18,10.16,10.16,62100.0,8.8569,8.8569,8.8395,8.8395,62100.0
2011-03-21 12:45:00,10.16,10.16,10.13,10.15,114300.0,8.8395,8.8395,8.8134,8.8308,114300.0
2011-03-21 12:50:00,10.15,10.16,10.14,10.16,70100.0,8.8308,8.8395,8.8221,8.8395,70100.0
2011-03-21 12:55:00,10.15,10.17,10.15,10.16,102400.0,8.8308,8.8482,8.8308,8.8395,102400.0
2011-03-21 13:00:00,10.17,10.17,10.16,10.16,41200.0,8.8482,8.8482,8.8395,8.8395,41200.0
2011-03-21 13:05:00,10.16,10.17,10.14,10.14,46500.0,8.8395,8.8482,8.8221,8.8221,46500.0
2011-03-21 13:10:00,10.15,10.16,10.14,10.14,37400.0,8.8308,8.8395,8.8221,8.8221,37400.0
2011-03-21 13:15:00,10.14,10.15,10.14,10.14,29500.0,8.8221,8.8308,8.8221,8.8221,29500.0
2011-03-21 13:20:00,10.15,10.15,10.14,10.14,25900.0,8.8308,8.8308,8.8221,8.8221,25900.0
2011-03-21 13:25:00,10.14,10.15,10.13,10.13,62300.0,8.8221,8.8308,8.8134,8.8134,62300.0
2011-03-21 13:30:00,10.13,10.14,10.13,10.13,29800.0,8.8134,8.8221,8.8134,8.8134,29800.0
2011-03-21 13:35:00,10.13,10.14,10.13,10.13,88100.0,8.8134,8.8221,8.8134,8.8134,88100.0
2011-03-21 13:40:00,10.14,10.14,10.13,10.14,42700.0,8.8221,8.8221,8.8134,8.8221,42700.0
2011-03-21 13:45:00,10.13,10.14,10.13,10.14,37200.0,8.8134,8.8221,8.8134,8.8221,37200.0
2011-03-21 13:50:00,10.13,10.14,10.13,10.13,24000.0,8.8134,8.8221,8.8134,8.8134,24000.0
2011-03-21 13:55:00,10.14,10.16,10.13,10.16,184900.0,8.8221,8.8395,8.8134,8.8395,184900.0
2011-03-21 14:00:00,10.16,10.17,10.15,10.15,147300.0,8.8395,8.8482,8.8308,8.8308,147300.0
2011-03-21 14:05:00,10.16,10.17,10.15,10.17,202400.0,8.8395,8.8482,8.8308,8.8482,202400.0
2011-03-21 14:10:00,10.17,10.28,10.17,10.27,700800.0,8.8482,8.9439,8.8482,8.9352,700800.0
2011-03-21 14:15:00,10.27,10.27,10.22,10.27,585600.0,8.9352,8.9352,8.8917,8.9352,585600.0
2011-03-21 14:20:00,10.27,10.29,10.26,10.28,176000.0,8.9352,8.9526,8.9265,8.9439,176000.0
2011-03-21 14:25:00,10.28,10.3,10.25,10.26,223700.0,8.9439,8.9613,8.9178,8.9265,223700.0
2011-03-21 14:30:00,10.26,10.3,10.26,10.28,162200.0,8.9265,8.9613,8.9265,8.9439,162200.0
2011-03-21 14:35:00,10.28,10.3,10.28,10.28,167200.0,8.9439,8.9613,8.9439,8.9439,167200.0
2011-03-21 14:40:00,10.29,10.3,10.25,10.25,357100.0,8.9526,8.9613,8.9178,8.9178,357100.0
2011-03-21 14:45:00,10.25,10.28,10.25,10.26,168900.0,8.9178,8.9439,8.9178,8.9265,168900.0
2011-03-21 14:50:00,10.26,10.26,10.2,10.22,378800.0,8.9265,8.9265,8.8743,8.8917,378800.0
2011-03-21 14:55:00,10.23,10.24,10.19,10.2,319600.0,8.9004,8.9091,8.8656,8.8743,319600.0
2011-03-21 15:00:00,10.2,10.2,10.17,10.2,413800.0,8.8743,8.8743,8.8482,8.8743,413800.0
2011-03-21 15:05:00,10.2,10.2,10.17,10.19,147300.0,8.8743,8.8743,8.8482,8.8656,147300.0
2011-03-21 15:10:00,10.2,10.2,10.17,10.17,148700.0,8.8743,8.8743,8.8482,8.8482,148700.0
2011-03-21 15:15:00,10.17,10.2,10.16,10.19,207200.0,8.8482,8.8743,8.8395,8.8656,207200.0
2011-03-21 15:20:00,10.19,10.2,10.16,10.16,288900.0,8.8656,8.8743,8.8395,8.8395,288900.0
2011-03-21 15:25:00,10.16,10.18,10.15,10.16,319500.0,8.8395,8.8569,8.8308,8.8395,319500.0
2011-03-21 15:30:00,10.17,10.21,10.16,10.19,342700.0,8.8482,8.883,8.8395,8.8656,342700.0
2011-03-21 15:35:00,10.18,10.2,10.17,10.19,313100.0,8.8569,8.8743,8.8482,8.8656,313100.0
2011-03-21 15:40:00,10.18,10.2,10.18,10.2,210600.0,8.8569,8.8743,8.8569,8.8743,210600.0
2011-03-21 15:45:00,10.2,10.22,10.15,10.15,642800.0,8.8743,8.8917,8.8308,8.8308,642800.0
2011-03-21 15:50:00,10.16,10.19,10.15,10.17,473400.0,8.8395,8.8656,8.8308,8.8482,473400.0
2011-03-21 15:55:00,10.17,10.19,10.16,10.18,568200.0,8.8482,8.8656,8.8395,8.8569,568200.0
2011-03-22 09:30:00,10.28,10.28,10.19,10.25,628900.0,8.9439,8.9439,8.8656,8.9178,628900.0
2011-03-22 09:35:00,10.25,10.32,10.22,10.24,564000.0,8.9178,8.9787,8.8917,8.9091,564000.0
2011-03-22 09:40:00,10.24,10.25,10.13,10.19,619400.0,8.9091,8.9178,8.8134,8.8656,619400.0
2011-03-22 09:45:00,10.19,10.22,10.15,10.22,661100.0,8.8656,8.8917,8.8308,8.8917,661100.0
2011-03-22 09:50:00,10.22,10.24,10.13,10.15,663100.0,8.8917,8.9091,8.8134,8.8308,663100.0
2011-03-22 09:55:00,10.14,10.16,10.11,10.11,383300.0,8.8221,8.8395,8.796,8.796,383300.0
2011-03-22 10:00:00,10.11,10.13,10.07,10.08,397200.0,8.796,8.8134,8.7612,8.7699,397200.0
2011-03-22 10:05:00,10.07,10.08,10.0,10.0,733300.0,8.7612,8.7699,8.7003,8.7003,733300.0
2011-03-22 10:10:00,10.01,10.03,9.97,9.98,463300.0,8.709,8.7264,8.6742,8.6829,463300.0
2011-03-22 10:15:00,9.98,10.06,9.98,10.03,738400.0,8.6829,8.7525,8.6829,8.7264,738400.0
2011-03-22 10:20:00,10.03,10.14,10.02,10.13,609100.0,8.7264,8.8221,8.7177,8.8134,609100.0
2011-03-22 10:25:00,10.13,10.15,10.1,10.14,294500.0,8.8134,8.8308,8.7873,8.8221,294500.0
2011-03-22 10:30:00,10.13,10.15,10.11,10.13,342400.0,8.8134,8.8308,8.796,8.8134,342400.0
2011-03-22 10:35:00,10.13,10.15,10.11,10.13,199000.0,8.8134,8.8308,8.796,8.8134,199000.0
2011-03-22 10:40:00,10.13,10.13,10.06,10.06,80800.0,8.8134,8.8134,8.7525,8.7525,80800.0
2011-03-22 10:45:00,10.06,10.11,10.05,10.05,313300.0,8.7525,8.796,8.7438,8.7438,313300.0
2011-03-22 10:50:00,10.05,10.05,9.95,9.95,407300.0,8.7438,8.7438,8.6568,8.6568,407300.0
2011-03-22 10:55:00,9.96,10.02,9.92,10.02,344400.0,8.6655,8.7177,8.6307,8.7177,344400.0
2011-03-22 11:00:00,10.02,10.03,9.97,10.0,310500.0,8.7177,8.7264,8.6742,8.7003,310500.0
2011-03-22 11:05:00,10.01,10.01,9.94,10.0,575800.0,8.709,8.709,8.6481,8.7003,575800.0
2011-03-22 11:10:00,10.0,10.0,9.96,9.98,109600.0,8.7003,8.7003,8.6655,8.6829,109600.0
2011-03-22 11:15:00,9.97,9.98,9.93,9.94,249500.0,8.6742,8.6829,8.6394,8.6481,249500.0
2011-03-22 11:20:00,9.95,9.99,9.94,9.99,127100.0,8.6568,8.6916,8.6481,8.6916,127100.0
2011-03-22 11:25:00,9.99,10.0,9.96,9.97,450900.0,8.6916,8.7003,8.6655,8.6742,450900.0
2011-03-22 11:30:00,9.97,9.99,9.97,9.99,85600.0,8.6742,8.6916,8.6742,8.6916,85600.0
2011-03-22 11:35:00,9.99,10.0,9.98,9.99,53800.0,8.6916,8.7003,8.6829,8.6916,53800.0
2011-03-22 11:40:00,10.0,10.0,9.97,9.98,123700.0,8.7003,8.7003,8.6742,8.6829,123700.0
2011-03-22 11:45:00,9.98,9.98,9.97,9.97,66400.0,8.6829,8.6829,8.6742,8.6742,66400.0
2011-03-22 11:50:00,9.97,9.99,9.95,9.96,146500.0,8.6742,8.6916,8.6568,8.6655,146500.0
2011-03-22 11:55:00,9.97,9.99,9.95,9.99,215600.0,8.6742,8.6916,8.6568,8.6916,215600.0
2011-03-22 12:00:00,9.99,10.0,9.98,9.99,286500.0,8.6916,8.7003,8.6829,8.6916,286500.0
2011-03-22 12:05:00,10.0,10.01,9.99,10.0,232600.0,8.7003,8.709,8.6916,8.7003,232600.0
2011-03-22 12:10:00,9.99,10.0,9.98,10.0,135100.0,8.6916,8.7003,8.6829,8.7003,135100.0
2011-03-22 12:15:00,10.0,10.02,10.0,10.01,67000.0,8.7003,8.7177,8.7003,8.709,67000.0
2011-03-22 12:20:00,10.02,10.04,10.01,10.04,230700.0,8.7177,8.7351,8.709,8.7351,230700.0
2011-03-22 12:25:00,10.04,10.05,10.02,10.02,97900.0,8.7351,8.7438,8.7177,8.7177,97900.0
2011-03-22 12:30:00,10.02,10.02,10.0,10.0,69600.0,8.7177,8.7177,8.7003,8.7003,69600.0
2011-03-22 12:35:00,10.0,10.01,9.99,10.0,83100.0,8.7003,8.709,8.6916,8.7003,83100.0
2011-03-22 12:40:00,10.0,10.0,9.99,10.0,56400.0,8.7003,8.7003,8.6916,8.7003,56400.0
2011-03-22 12:45:00,10.0,10.0,9.98,9.98,63200.0,8.7003,8.7003,8.6829,8.6829,63200.0
2011-03-22 12:50:00,9.98,10.0,9.97,9.99,48600.0,8.6829,8.7003,8.6742,8.6916,48600.0
2011-03-22 12:55:00,10.0,10.0,9.99,10.0,7400.0,8.7003,8.7003,8.6916,8.7003,7400.0
2011-03-22 13:00:00,9.99,10.0,9.99,10.0,22800.0,8.6916,8.7003,8.6916,8.7003,22800.0
2011-03-22 13:05:00,10.0,10.0,9.99,10.0,16500.0,8.7003,8.7003,8.6916,8.7003,16500.0
2011-03-22 13:10:00,10.0,10.0,9.97,9.98,141600.0,8.7003,8.7003,8.6742,8.6829,141600.0
2011-03-22 13:15:00,9.98,9.99,9.98,9.99,35200.0,8.6829,8.6916,8.6829,8.6916,35200.0
2011-03-22 13:20:00,9.98,9.99,9.97,9.99,270800.0,8.6829,8.6916,8.6742,8.6916,270800.0
2011-03-22 13:25:00,9.99,10.0,9.98,9.98,92200.0,8.6916,8.7003,8.6829,8.6829,92200.0
2011-03-22 13:30:00,9.98,9.99,9.96,9.97,74300.0,8.6829,8.6916,8.6655,8.6742,74300.0
2011-03-22 13:35:00,9.97,9.98,9.96,9.97,81600.0,8.6742,8.6829,8.6655,8.6742,81600.0
2011-03-22 13:40:00,9.98,9.98,9.95,9.96,153900.0,8.6829,8.6829,8.6568,8.6655,153900.0
2011-03-22 13:45:00,9.96,9.97,9.96,9.96,80400.0,8.6655,8.6742,8.6655,8.6655,80400.0
2011-03-22 13:50:00,9.97,9.98,9.96,9.96,106800.0,8.6742,8.6829,8.6655,8.6655,106800.0
2011-03-22 13:55:00,9.97,9.98,9.96,9.97,79400.0,8.6742,8.6829,8.6655,8.6742,79400.0
2011-03-22 14:00:00,9.96,9.98,9.96,9.98,15400.0,8.6655,8.6829,8.6655,8.6829,15400.0
2011-03-22 14:05:00,9.97,9.98,9.95,9.95,188600.0,8.6742,8.6829,8.6568,8.6568,188600.0
2011-03-22 14:10:00,9.95,9.97,9.95,9.96,55300.0,8.6568,8.6742,8.6568,8.6655,55300.0
2011-03-22 14:15:00,9.96,9.99,9.95,9.99,250700.0,8.6655,8.6916,8.6568,8.6916,250700.0
2011-03-22 14:20:00,9.99,10.0,9.98,9.99,26400.0,8.6916,8.7003,8.6829,8.6916,26400.0
2011-03-22 14:25:00,10.0,10.0,9.99,9.99,60200.0,8.7003,8.7003,8.6916,8.6916,60200.0
2011-03-22 14:30:00,10.0,10.0,9.99,10.0,77900.0,8.7003,8.7003,8.6916,8.7003,77900.0
2011-03-22 14:35:00,10.0,10.0,9.99,9.99,44700.0,8.7003,8.7003,8.6916,8.6916,44700.0
2011-03-22 14:40:00,10.0,10.0,9.99,10.0,22800.0,8.7003,8.7003,8.6916,8.7003,22800.0
2011-03-22 14:45:00,10.0,10.0,9.99,10.0,59500.0,8.7003,8.7003,8.6916,8.7003,59500.0
2011-03-22 14:50:00,10.0,10.0,9.97,9.99,168000.0,8.7003,8.7003,8.6742,8.6916,168000.0
2011-03-22 14:55:00,9.99,9.99,9.98,9.99,82600.0,8.6916,8.6916,8.6829,8.6916,82600.0
2011-03-22 15:00:00,9.99,9.99,9.98,9.98,42500.0,8.6916,8.6916,8.6829,8.6829,42500.0
2011-03-22 15:05:00,9.99,9.99,9.98,9.99,59000.0,8.6916,8.6916,8.6829,8.6916,59000.0
2011-03-22 15:10:00,9.98,9.99,9.97,9.99,92100.0,8.6829,8.6916,8.6742,8.6916,92100.0
2011-03-22 15:15:00,9.99,9.99,9.98,9.99,24700.0,8.6916,8.6916,8.6829,8.6916,24700.0
2011-03-22 15:20:00,9.98,9.99,9.97,9.98,218900.0,8.6829,8.6916,8.6742,8.6829,218900.0
2011-03-22 15:25:00,9.97,9.98,9.97,9.97,62000.0,8.6742,8.6829,8.6742,8.6742,62000.0
2011-03-22 15:30:00,9.98,9.98,9.96,9.97,262700.0,8.6829,8.6829,8.6655,8.6742,262700.0
2011-03-22 15:35:00,9.96,10.03,9.96,10.02,523600.0,8.6655,8.7264,8.6655,8.7177,523600.0
2011-03-22 15:40:00,10.02,10.05,9.99,10.03,350600.0,8.7177,8.7438,8.6916,8.7264,350600.0
2011-03-22 15:45:00,10.03,10.05,10.01,10.02,487600.0,8.7264,8.7438,8.709,8.7177,487600.0
2011-03-22 15:50:00,10.02,10.04,10.0,10.02,341700.0,8.7177,8.7351,8.7003,8.7177,341700.0
2011-03-22 15:55:00,10.02,10.02,9.98,9.99,1202400.0,8.7177,8.7177,8.6829,8.6916,1202400.0
2011-03-23 09:30:00,9.93,9.95,9.86,9.88,265300.0,8.6394,8.6568,8.5784,8.5958,265300.0
2011-03-23 09:35:00,9.88,9.91,9.85,9.85,238500.0,8.5958,8.622,8.5697,8.5697,238500.0
2011-03-23 09:40:00,9.86,9.86,9.76,9.79,308900.0,8.5784,8.5784,8.4914,8.5175,308900.0
2011-03-23 09:45:00,9.79,9.84,9.75,9.78,629700.0,8.5175,8.561,8.4827,8.5088,629700.0
2011-03-23 09:50:00,9.78,9.79,9.73,9.78,304500.0,8.5088,8.5175,8.4653,8.5088,304500.0
2011-03-23 09:55:00,9.77,9.82,9.77,9.81,440800.0,8.5001,8.5436,8.5001,8.5349,440800.0
2011-03-23 10:00:00,9.81,9.82,9.77,9.79,283100.0,8.5349,8.5436,8.5001,8.5175,283100.0
2011-03-23 10:05:00,9.8,9.86,9.78,9.82,438800.0,8.5262,8.5784,8.5088,8.5436,438800.0
2011-03-23 10:10:00,9.82,9.82,9.8,9.81,101600.0,8.5436,8.5436,8.5262,8.5349,101600.0
2011-03-23 10:15:00,9.8,9.86,9.8,9.85,63700.0,8.5262,8.5784,8.5262,8.5697,63700.0
2011-03-23 10:20:00,9.84,9.88,9.82,9.88,173100.0,8.561,8.5958,8.5436,8.5958,173100.0
2011-03-23 10:25:00,9.87,9.89,9.87,9.88,167600.0,8.5871,8.6046,8.5871,8.5958,167600.0
2011-03-23 10:30:00,9.88,9.96,9.87,9.94,204600.0,8.5958,8.6655,8.5871,8.6481,204600.0
2011-03-23 10:35:00,9.93,9.95,9.88,9.91,402100.0,8.6394,8.6568,8.5958,8.622,402100.0
2011-03-23 10:40:00,9.91,9.95,9.89,9.93,391500.0,8.622,8.6568,8.6046,8.6394,391500.0
2011-03-23 10:45:00,9.93,9.97,9.91,9.94,325300.0,8.6394,8.6742,8.622,8.6481,325300.0
2011-03-23 10:50:00,9.94,9.98,9.93,9.97,166100.0,8.6481,8.6829,8.6394,8.6742,166100.0
2011-03-23 10:55:00,9.98,10.01,9.97,9.98,533600.0,8.6829,8.709,8.6742,8.6829,533600.0
2011-03-23 11:00:00,9.97,10.09,9.97,10.09,572800.0,8.6742,8.7786,8.6742,8.7786,572800.0
2011-03-23 11:05:00,10.09,10.1,10.04,10.04,296700.0,8.7786,8.7873,8.7351,8.7351,296700.0
2011-03-23 11:10:00,10.04,10.06,10.01,10.01,294600.0,8.7351,8.7525,8.709,8.709,294600.0
2011-03-23 11:15:00,10.01,10.03,9.98,10.01,472100.0,8.709,8.7264,8.6829,8.709,472100.0
2011-03-23 11:20:00,10.02,10.03,9.99,10.0,446400.0,8.7177,8.7264,8.6916,8.7003,446400.0
2011-03-23 11:25:00,10.01,10.03,9.96,9.96,192300.0,8.709,8.7264,8.6655,8.6655,192300.0
2011-03-23 11:30:00,9.97,10.01,9.96,10.0,118000.0,8.6742,8.709,8.6655,8.7003,118000.0
2011-03-23 11:35:00,10.0,10.01,9.97,9.99,110600.0,8.7003,8.709,8.6742,8.6916,110600.0
2011-03-23 11:40:00,10.0,10.0,9.97,9.99,144900.0,8.7003,8.7003,8.6742,8.6916,144900.0
2011-03-23 11:45:00,9.99,10.01,9.98,10.0,237400.0,8.6916,8.709,8.6829,8.7003,237400.0
2011-03-23 11:50:00,10.0,10.01,9.97,9.99,90100.0,8.7003,8.709,8.6742,8.6916,90100.0
2011-03-23 11:55:00,9.98,10.0,9.98,9.98,323300.0,8.6829,8.7003,8.6829,8.6829,323300.0
2011-03-23 12:00:00,9.98,9.99,9.97,9.98,238100.0,8.6829,8.6916,8.6742,8.6829,238100.0
2011-03-23 12:05:00,9.97,9.98,9.97,9.97,46800.0,8.6742,8.6829,8.6742,8.6742,46800.0
2011-03-23 12:10:00,9.97,9.99,9.95,9.98,224300.0,8.6742,8.6916,8.6568,8.6829,224300.0
2011-03-23 12:15:00,9.97,9.98,9.95,9.96,78900.0,8.6742,8.6829,8.6568,8.6655,78900.0
2011-03-23 12:20:00,9.96,9.97,9.94,9.96,102200.0,8.6655,8.6742,8.6481,8.6655,102200.0
2011-03-23 12:25:00,9.96,9.97,9.95,9.96,209800.0,8.6655,8.6742,8.6568,8.6655,209800.0
2011-03-23 12:30:00,9.96,9.99,9.96,9.99,67500.0,8.6655,8.6916,8.6655,8.6916,67500.0
2011-03-23 12:35:00,9.99,10.0,9.96,9.97,129500.0,8.6916,8.7003,8.6655,8.6742,129500.0
2011-03-23 12:40:00,9.97,9.98,9.96,9.96,58000.0,8.6742,8.6829,8.6655,8.6655,58000.0
2011-03-23 12:45:00,9.97,9.97,9.93,9.94,184700.0,8.6742,8.6742,8.6394,8.6481,184700.0
2011-03-23 12:50:00,9.95,9.96,9.94,9.95,69100.0,8.6568,8.6655,8.6481,8.6568,69100.0
2011-03-23 12:55:00,9.94,9.96,9.93,9.93,102000.0,8.6481,8.6655,8.6394,8.6394,102000.0
2011-03-23 13:00:00,9.93,9.95,9.93,9.93,134000.0,8.6394,8.6568,8.6394,8.6394,134000.0
2011-03-23 13:05:00,9.93,9.94,9.92,9.93,55100.0,8.6394,8.6481,8.6307,8.6394,55100.0
2011-03-23 13:10:00,9.93,9.95,9.91,9.93,170900.0,8.6394,8.6568,8.622,8.6394,170900.0
2011-03-23 13:15:00,9.92,9.94,9.87,9.88,406300.0,8.6307,8.6481,8.5871,8.5958,406300.0
2011-03-23 13:20:00,9.88,9.92,9.87,9.91,159900.0,8.5958,8.6307,8.5871,8.622,159900.0
2011-03-23 13:25:00,9.9,9.93,9.89,9.93,65900.0,8.6133,8.6394,8.6046,8.6394,65900.0
2011-03-23 13:30:00,9.92,9.94,9.92,9.93,90000.0,8.6307,8.6481,8.6307,8.6394,90000.0
2011-03-23 13:35:00,9.93,9.94,9.91,9.92,45200.0,8.6394,8.6481,8.622,8.6307,45200.0
2011-03-23 13:40:00,9.92,9.94,9.91,9.93,125800.0,8.6307,8.6481,8.622,8.6394,125800.0
2011-03-23 13:45:00,9.92,9.93,9.91,9.92,108600.0,8.6307,8.6394,8.622,8.6307,108600.0
2011-03-23 13:50:00,9.92,9.93,9.9,9.91,213800.0,8.6307,8.6394,8.6133,8.622,213800.0
2011-03-23 13:55:00,9.9,9.92,9.9,9.91,155500.0,8.6133,8.6307,8.6133,8.622,155500.0
2011-03-23 14:00:00,9.91,9.92,9.9,9.91,215000.0,8.622,8.6307,8.6133,8.622,215000.0
2011-03-23 14:05:00,9.92,9.92,9.91,9.92,16700.0,8.6307,8.6307,8.622,8.6307,16700.0
2011-03-23 14:10:00,9.92,9.92,9.89,9.9,174900.0,8.6307,8.6307,8.6046,8.6133,174900.0
2011-03-23 14:15:00,9.9,9.91,9.89,9.89,132200.0,8.6133,8.622,8.6046,8.6046,132200.0
2011-03-23 14:20:00,9.89,9.95,9.89,9.93,562900.0,8.6046,8.6568,8.6046,8.6394,562900.0
2011-03-23 14:25:00,9.93,9.94,9.91,9.93,310200.0,8.6394,8.6481,8.622,8.6394,310200.0
2011-03-23 14:30:00,9.94,9.94,9.89,9.9,139600.0,8.6481,8.6481,8.6046,8.6133,139600.0
2011-03-23 14:35:00,9.91,9.91,9.9,9.9,27400.0,8.622,8.622,8.6133,8.6133,27400.0
2011-03-23 14:40:00,9.91,9.91,9.89,9.89,58500.0,8.622,8.622,8.6046,8.6046,58500.0
2011-03-23 14:45:00,9.89,9.92,9.89,9.9,103000.0,8.6046,8.6307,8.6046,8.6133,103000.0
2011-03-23 14:50:00,9.91,9.95,9.89,9.9,241600.0,8.622,8.6568,8.6046,8.6133,241600.0
2011-03-23 14:55:00,9.91,9.95,9.9,9.92,237700.0,8.622,8.6568,8.6133,8.6307,237700.0
2011-03-23 15:00:00,9.91,9.93,9.9,9.92,103700.0,8.622,8.6394,8.6133,8.6307,103700.0
2011-03-23 15:05:00,9.93,9.93,9.9,9.9,107600.0,8.6394,8.6394,8.6133,8.6133,107600.0
2011-03-23 15:10:00,9.9,9.91,9.89,9.9,151600.0,8.6133,8.622,8.6046,8.6133,151600.0
2011-03-23 15:15:00,9.91,9.91,9.88,9.9,157600.0,8.622,8.622,8.5958,8.6133,157600.0
2011-03-23 15:20:00,9.9,9.92,9.9,9.91,229500.0,8.6133,8.6307,8.6133,8.622,229500.0
2011-03-23 15:25:00,9.9,9.93,9.9,9.92,171500.0,8.6133,8.6394,8.6133,8.6307,171500.0
2011-03-23 15:30:00,9.92,9.96,9.9,9.93,702300.0,8.6307,8.6655,8.6133,8.6394,702300.0
2011-03-23 15:35:00,9.93,9.96,9.93,9.96,259200.0,8.6394,8.6655,8.6394,8.6655,259200.0
2011-03-23 15:40:00,9.96,9.97,9.92,9.94,191300.0,8.6655,8.6742,8.6307,8.6481,191300.0
2011-03-23 15:45:00,9.93,9.94,9.9,9.9,380300.0,8.6394,8.6481,8.6133,8.6133,380300.0
2011-03-23 15:50:00,9.91,9.94,9.89,9.9,667700.0,8.622,8.6481,8.6046,8.6133,667700.0
2011-03-23 15:55:00,9.89,9.91,9.89,9.9,729600.0,8.6046,8.622,8.6046,8.6133,729600.0
2011-03-24 09:30:00,9.92,9.98,9.87,9.88,477000.0,8.6307,8.6829,8.5871,8.5958,477000.0
2011-03-24 09:35:00,9.88,9.93,9.87,9.9,343000.0,8.5958,8.6394,8.5871,8.6133,343000.0
2011-03-24 09:40:00,9.9,9.96,9.89,9.92,351800.0,8.6133,8.6655,8.6046,8.6307,351800.0
2011-03-24 09:45:00,9.91,9.92,9.89,9.89,159800.0,8.622,8.6307,8.6046,8.6046,159800.0
2011-03-24 09:50:00,9.89,9.92,9.86,9.9,237500.0,8.6046,8.6307,8.5784,8.6133,237500.0
2011-03-24 09:55:00,9.91,9.92,9.87,9.91,386200.0,8.622,8.6307,8.5871,8.622,386200.0
2011-03-24 10:00:00,9.91,10.04,9.9,9.96,586900.0,8.622,8.7351,8.6133,8.6655,586900.0
2011-03-24 10:05:00,9.96,9.98,9.91,9.92,378600.0,8.6655,8.6829,8.622,8.6307,378600.0
2011-03-24 10:10:00,9.92,9.96,9.92,9.95,511800.0,8.6307,8.6655,8.6307,8.6568,511800.0
2011-03-24 10:15:00,9.95,9.97,9.95,9.96,112800.0,8.6568,8.6742,8.6568,8.6655,112800.0
2011-03-24 10:20:00,9.96,9.98,9.95,9.97,550600.0,8.6655,8.6829,8.6568,8.6742,550600.0
2011-03-24 10:25:00,9.97,9.99,9.93,9.93,484600.0,8.6742,8.6916,8.6394,8.6394,484600.0
2011-03-24 10:30:00,9.94,9.96,9.92,9.96,226800.0,8.6481,8.6655,8.6307,8.6655,226800.0
2011-03-24 10:35:00,9.96,9.96,9.93,9.94,140800.0,8.6655,8.6655,8.6394,8.6481,140800.0
2011-03-24 10:40:00,9.94,9.95,9.9,9.9,76100.0,8.6481,8.6568,8.6133,8.6133,76100.0
2011-03-24 10:45:00,9.91,9.93,9.9,9.91,108000.0,8.622,8.6394,8.6133,8.622,108000.0
2011-03-24 10:50:00,9.91,9.95,9.91,9.94,283100.0,8.622,8.6568,8.622,8.6481,283100.0
2011-03-24 10:55:00,9.93,9.95,9.91,9.95,135700.0,8.6394,8.6568,8.622,8.6568,135700.0
2011-03-24 11:00:00,9.94,9.95,9.92,9.95,160100.0,8.6481,8.6568,8.6307,8.6568,160100.0
2011-03-24 11:05:00,9.95,9.95,9.93,9.93,309100.0,8.6568,8.6568,8.6394,8.6394,309100.0
2011-03-24 11:10:00,9.93,9.94,9.92,9.92,41700.0,8.6394,8.6481,8.6307,8.6307,41700.0
2011-03-24 11:15:00,9.93,9.95,9.91,9.95,225100.0,8.6394,8.6568,8.622,8.6568,225100.0
2011-03-24 11:20:00,9.95,9.95,9.92,9.93,179600.0,8.6568,8.6568,8.6307,8.6394,179600.0
2011-03-24 11:25:00,9.93,9.94,9.92,9.93,103800.0,8.6394,8.6481,8.6307,8.6394,103800.0
2011-03-24 11:30:00,9.93,9.94,9.92,9.93,61500.0,8.6394,8.6481,8.6307,8.6394,61500.0
2011-03-24 11:35:00,9.92,9.94,9.92,9.93,91800.0,8.6307,8.6481,8.6307,8.6394,91800.0
2011-03-24 11:40:00,9.94,9.95,9.93,9.93,151600.0,8.6481,8.6568,8.6394,8.6394,151600.0
2011-03-24 11:45:00,9.94,9.96,9.93,9.94,373000.0,8.6481,8.6655,8.6394,8.6481,373000.0
2011-03-24 11:50:00,9.94,10.0,9.94,10.0,374200.0,8.6481,8.7003,8.6481,8.7003,374200.0
2011-03-24 11:55:00,9.99,10.02,9.97,9.97,464000.0,8.6916,8.7177,8.6742,8.6742,464000.0
2011-03-24 12:00:00,9.96,9.99,9.96,9.99,113500.0,8.6655,8.6916,8.6655,8.6916,113500.0
2011-03-24 12:05:00,9.98,9.99,9.96,9.98,179400.0,8.6829,8.6916,8.6655,8.6829,179400.0
2011-03-24 12:10:00,9.98,9.98,9.96,9.96,77600.0,8.6829,8.6829,8.6655,8.6655,77600.0
2011-03-24 12:15:00,9.96,9.98,9.96,9.96,246400.0,8.6655,8.6829,8.6655,8.6655,246400.0
2011-03-24 12:20:00,9.96,9.97,9.96,9.97,51000.0,8.6655,8.6742,8.6655,8.6742,51000.0
2011-03-24 12:25:00,9.96,9.99,9.95,9.99,262500.0,8.6655,8.6916,8.6568,8.6916,262500.0
2011-03-24 12:30:00,9.98,9.99,9.96,9.97,370700.0,8.6829,8.6916,8.6655,8.6742,370700.0
2011-03-24 12:35:00,9.97,9.99,9.95,9.96,279000.0,8.6742,8.6916,8.6568,8.6655,279000.0
2011-03-24 12:40:00,9.96,9.96,9.95,9.95,62400.0,8.6655,8.6655,8.6568,8.6568,62400.0
2011-03-24 12:45:00,9.96,9.97,9.96,9.97,108400.0,8.6655,8.6742,8.6655,8.6742,108400.0
2011-03-24 12:50:00,9.97,9.99,9.96,9.99,170700.0,8.6742,8.6916,8.6655,8.6916,170700.0
2011-03-24 12:55:00,9.99,10.01,9.97,10.0,495700.0,8.6916,8.709,8.6742,8.7003,495700.0
2011-03-24 13:00:00,9.99,10.0,9.97,9.99,381200.0,8.6916,8.7003,8.6742,8.6916,381200.0
2011-03-24 13:05:00,9.98,10.03,9.98,10.02,185500.0,8.6829,8.7264,8.6829,8.7177,185500.0
2011-03-24 13:10:00,10.03,10.05,10.02,10.03,240500.0,8.7264,8.7438,8.7177,8.7264,240500.0
2011-03-24 13:15:00,10.04,10.07,10.03,10.04,488700.0,8.7351,8.7612,8.7264,8.7351,488700.0
2011-03-24 13:20:00,10.04,10.05,10.03,10.03,205500.0,8.7351,8.7438,8.7264,8.7264,205500.0
2011-03-24 13:25:00,10.03,10.04,10.0,10.03,478500.0,8.7264,8.7351,8.7003,8.7264,478500.0
2011-03-24 13:30:00,10.03,10.04,10.01,10.02,393600.0,8.7264,8.7351,8.709,8.7177,393600.0
2011-03-24 13:35:00,10.03,10.04,10.02,10.03,166900.0,8.7264,8.7351,8.7177,8.7264,166900.0
2011-03-24 13:40:00,10.02,10.02,9.98,9.99,639500.0,8.7177,8.7177,8.6829,8.6916,639500.0
2011-03-24 13:45:00,9.99,10.01,9.98,9.99,453800.0,8.6916,8.709,8.6829,8.6916,453800.0
2011-03-24 13:50:00,9.99,9.99,9.95,9.98,141000.0,8.6916,8.6916,8.6568,8.6829,141000.0
2011-03-24 13:55:00,9.98,10.0,9.98,9.98,139800.0,8.6829,8.7003,8.6829,8.6829,139800.0
2011-03-24 14:00:00,9.98,9.99,9.98,9.99,35100.0,8.6829,8.6916,8.6829,8.6916,35100.0
2011-03-24 14:05:00,9.99,9.99,9.98,9.99,99100.0,8.6916,8.6916,8.6829,8.6916,99100.0
2011-03-24 14:10:00,9.98,9.99,9.98,9.99,121200.0,8.6829,8.6916,8.6829,8.6916,121200.0
2011-03-24 14:15:00,9.99,10.02,9.99,10.01,69000.0,8.6916,8.7177,8.6916,8.709,69000.0
2011-03-24 14:20:00,10.01,10.01,9.99,10.01,77900.0,8.709,8.709,8.6916,8.709,77900.0
2011-03-24 14:25:00,10.01,10.02,10.0,10.01,135500.0,8.709,8.7177,8.7003,8.709,135500.0
2011-03-24 14:30:00,10.0,10.02,10.0,10.01,48300.0,8.7003,8.7177,8.7003,8.709,48300.0
2011-03-24 14:35:00,10.02,10.02,10.0,10.01,149100.0,8.7177,8.7177,8.7003,8.709,149100.0
2011-03-24 14:40:00,10.0,10.02,10.0,10.01,111400.0,8.7003,8.7177,8.7003,8.709,111400.0
2011-03-24 14:45:00,10.01,10.02,9.99,9.99,152200.0,8.709,8.7177,8.6916,8.6916,152200.0
2011-03-24 14:50:00,9.99,10.0,9.97,9.97,110200.0,8.6916,8.7003,8.6742,8.6742,110200.0
2011-03-24 14:55:00,9.98,9.99,9.97,9.98,60700.0,8.6829,8.6916,8.6742,8.6829,60700.0
2011-03-24 15:00:00,9.98,10.0,9.98,9.99,111500.0,8.6829,8.7003,8.6829,8.6916,111500.0
2011-03-24 15:05:00,9.99,9.99,9.98,9.99,37500.0,8.6916,8.6916,8.6829,8.6916,37500.0
2011-03-24 15:10:00,9.99,9.99,9.96,9.97,284500.0,8.6916,8.6916,8.6655,8.6742,284500.0
2011-03-24 15:15:00,9.97,10.01,9.97,9.99,214900.0,8.6742,8.709,8.6742,8.6916,214900.0
2011-03-24 15:20:00,10.0,10.03,9.99,10.03,170700.0,8.7003,8.7264,8.6916,8.7264,170700.0
2011-03-24 15:25:00,10.03,10.03,9.99,9.99,278700.0,8.7264,8.7264,8.6916,8.6916,278700.0
2011-03-24 15:30:00,9.99,10.05,9.99,10.05,502900.0,8.6916,8.7438,8.6916,8.7438,502900.0
2011-03-24 15:35:00,10.05,10.08,10.05,10.06,532900.0,8.7438,8.7699,8.7438,8.7525,532900.0
2011-03-24 15:40:00,10.06,10.07,10.04,10.06,614500.0,8.7525,8.7612,8.7351,8.7525,614500.0
2011-03-24 15:45:00,10.06,10.06,10.02,10.06,611900.0,8.7525,8.7525,8.7177,8.7525,611900.0
2011-03-24 15:50:00,10.05,10.05,10.02,10.03,342200.0,8.7438,8.7438,8.7177,8.7264,342200.0
2011-03-24 15:55:00,10.03,10.05,10.01,10.01,644300.0,8.7264,8.7438,8.709,8.709,644300.0
2011-03-25 09:30:00,10.08,10.14,10.05,10.09,586500.0,8.7699,8.8221,8.7438,8.7786,586500.0
2011-03-25 09:35:00,10.08,10.12,10.03,10.04,321100.0,8.7699,8.8047,8.7264,8.7351,321100.0
2011-03-25 09:40:00,10.04,10.07,9.99,10.06,382500.0,8.7351,8.7612,8.6916,8.7525,382500.0
2011-03-25 09:45:00,10.07,10.12,10.03,10.05,879000.0,8.7612,8.8047,8.7264,8.7438,879000.0
2011-03-25 09:50:00,10.05,10.12,10.02,10.05,845200.0,8.7438,8.8047,8.7177,8.7438,845200.0
2011-03-25 09:55:00,10.05,10.07,10.03,10.06,672400.0,8.7438,8.7612,8.7264,8.7525,672400.0
2011-03-25 10:00:00,10.05,10.07,10.03,10.06,134400.0,8.7438,8.7612,8.7264,8.7525,134400.0
2011-03-25 10:05:00,10.06,10.07,10.03,10.05,205200.0,8.7525,8.7612,8.7264,8.7438,205200.0
2011-03-25 10:10:00,10.05,10.06,10.05,10.05,39800.0,8.7438,8.7525,8.7438,8.7438,39800.0
2011-03-25 10:15:00,10.05,10.07,10.04,10.05,194100.0,8.7438,8.7612,8.7351,8.7438,194100.0
2011-03-25 10:20:00,10.05,10.07,10.05,10.05,51700.0,8.7438,8.7612,8.7438,8.7438,51700.0
2011-03-25 10:25:00,10.05,10.09,10.03,10.08,66400.0,8.7438,8.7786,8.7264,8.7699,66400.0
2011-03-25 10:30:00,10.07,10.11,10.06,10.11,120600.0,8.7612,8.796,8.7525,8.796,120600.0
2011-03-25 10:35:00,10.11,10.14,10.1,10.12,416200.0,8.796,8.8221,8.7873,8.8047,416200.0
2011-03-25 10:40:00,10.12,10.14,10.12,10.14,188300.0,8.8047,8.8221,8.8047,8.8221,188300.0
2011-03-25 10:45:00,10.13,10.14,10.11,10.12,87000.0,8.8134,8.8221,8.796,8.8047,87000.0
2011-03-25 10:50:00,10.12,10.12,10.09,10.1,134600.0,8.8047,8.8047,8.7786,8.7873,134600.0
2011-03-25 10:55:00,10.1,10.1,10.08,10.08,148200.0,8.7873,8.7873,8.7699,8.7699,148200.0
2011-03-25 11:00:00,10.08,10.09,10.07,10.07,173700.0,8.7699,8.7786,8.7612,8.7612,173700.0
2011-03-25 11:05:00,10.07,10.07,10.02,10.04,178500.0,8.7612,8.7612,8.7177,8.7351,178500.0
2011-03-25 11:10:00,10.03,10.07,10.03,10.06,361800.0,8.7264,8.7612,8.7264,8.7525,361800.0
2011-03-25 11:15:00,10.06,10.07,10.05,10.05,30400.0,8.7525,8.7612,8.7438,8.7438,30400.0
2011-03-25 11:20:00,10.05,10.07,10.04,10.05,117000.0,8.7438,8.7612,8.7351,8.7438,117000.0
2011-03-25 11:25:00,10.05,10.06,10.05,10.05,44400.0,8.7438,8.7525,8.7438,8.7438,44400.0
2011-03-25 11:30:00,10.05,10.06,10.04,10.04,70700.0,8.7438,8.7525,8.7351,8.7351,70700.0
2011-03-25 11:35:00,10.04,10.05,10.04,10.04,75100.0,8.7351,8.7438,8.7351,8.7351,75100.0
2011-03-25 11:40:00,10.04,10.05,10.03,10.05,90500.0,8.7351,8.7438,8.7264,8.7438,90500.0
2011-03-25 11:45:00,10.05,10.05,10.04,10.05,44300.0,8.7438,8.7438,8.7351,8.7438,44300.0
2011-03-25 11:50:00,10.05,10.05,10.03,10.04,79400.0,8.7438,8.7438,8.7264,8.7351,79400.0
2011-03-25 11:55:00,10.04,10.05,10.04,10.04,32300.0,8.7351,8.7438,8.7351,8.7351,32300.0
2011-03-25 12:00:00,10.04,10.06,10.04,10.04,154000.0,8.7351,8.7525,8.7351,8.7351,154000.0
2011-03-25 12:05:00,10.04,10.05,10.04,10.04,16100.0,8.7351,8.7438,8.7351,8.7351,16100.0
2011-03-25 12:10:00,10.04,10.05,10.03,10.04,75500.0,8.7351,8.7438,8.7264,8.7351,75500.0
2011-03-25 12:15:00,10.04,10.04,10.03,10.03,9600.0,8.7351,8.7351,8.7264,8.7264,9600.0
2011-03-25 12:20:00,10.03,10.03,10.0,10.0,292100.0,8.7264,8.7264,8.7003,8.7003,292100.0
2011-03-25 12:25:00,10.0,10.01,9.98,9.98,185300.0,8.7003,8.709,8.6829,8.6829,185300.0
2011-03-25 12:30:00,9.98,10.01,9.98,10.0,225900.0,8.6829,8.709,8.6829,8.7003,225900.0
2011-03-25 12:35:00,10.0,10.0,9.98,9.98,298800.0,8.7003,8.7003,8.6829,8.6829,298800.0
2011-03-25 12:40:00,9.98,9.99,9.97,9.98,100200.0,8.6829,8.6916,8.6742,8.6829,100200.0
2011-03-25 12:45:00,9.98,9.98,9.97,9.97,70500.0,8.6829,8.6829,8.6742,8.6742,70500.0
2011-03-25 12:50:00,9.97,9.98,9.97,9.97,96100.0,8.6742,8.6829,8.6742,8.6742,96100.0
2011-03-25 12:55:00,9.97,9.98,9.97,9.97,195400.0,8.6742,8.6829,8.6742,8.6742,195400.0
2011-03-25 13:00:00,9.97,9.98,9.97,9.97,76500.0,8.6742,8.6829,8.6742,8.6742,76500.0
2011-03-25 13:05:00,9.98,9.98,9.96,9.96,119100.0,8.6829,8.6829,8.6655,8.6655,119100.0
2011-03-25 13:10:00,9.96,9.97,9.95,9.95,189700.0,8.6655,8.6742,8.6568,8.6568,189700.0
2011-03-25 13:15:00,9.95,9.96,9.94,9.96,161000.0,8.6568,8.6655,8.6481,8.6655,161000.0
2011-03-25 13:20:00,9.96,9.99,9.95,9.96,276400.0,8.6655,8.6916,8.6568,8.6655,276400.0
2011-03-25 13:25:00,9.96,9.97,9.95,9.96,410300.0,8.6655,8.6742,8.6568,8.6655,410300.0
2011-03-25 13:30:00,9.96,9.97,9.95,9.96,58600.0,8.6655,8.6742,8.6568,8.6655,58600.0
2011-03-25 13:35:00,9.95,9.96,9.95,9.95,29400.0,8.6568,8.6655,8.6568,8.6568,29400.0
2011-03-25 13:40:00,9.96,9.97,9.95,9.96,100600.0,8.6655,8.6742,8.6568,8.6655,100600.0
2011-03-25 13:45:00,9.96,9.97,9.95,9.95,102200.0,8.6655,8.6742,8.6568,8.6568,102200.0
2011-03-25 13:50:00,9.95,9.96,9.94,9.94,186200.0,8.6568,8.6655,8.6481,8.6481,186200.0
2011-03-25 13:55:00,9.94,9.95,9.92,9.93,178400.0,8.6481,8.6568,8.6307,8.6394,178400.0
2011-03-25 14:00:00,9.94,9.94,9.92,9.92,267500.0,8.6481,8.6481,8.6307,8.6307,267500.0
2011-03-25 14:05:00,9.93,9.93,9.92,9.92,60600.0,8.6394,8.6394,8.6307,8.6307,60600.0
2011-03-25 14:10:00,9.92,9.93,9.91,9.91,383900.0,8.6307,8.6394,8.622,8.622,383900.0
2011-03-25 14:15:00,9.92,9.92,9.89,9.89,177500.0,8.6307,8.6307,8.6046,8.6046,177500.0
2011-03-25 14:20:00,9.9,9.9,9.88,9.88,114100.0,8.6133,8.6133,8.5958,8.5958,114100.0
2011-03-25 14:25:00,9.89,9.89,9.84,9.85,520100.0,8.6046,8.6046,8.561,8.5697,520100.0
2011-03-25 14:30:00,9.86,9.86,9.85,9.86,155100.0,8.5784,8.5784,8.5697,8.5784,155100.0
2011-03-25 14:35:00,9.85,9.87,9.84,9.84,232200.0,8.5697,8.5871,8.561,8.561,232200.0
2011-03-25 14:40:00,9.85,9.9,9.84,9.9,358300.0,8.5697,8.6133,8.561,8.6133,358300.0
2011-03-25 14:45:00,9.9,9.9,9.89,9.89,61300.0,8.6133,8.6133,8.6046,8.6046,61300.0
2011-03-25 14:50:00,9.9,9.9,9.87,9.89,211900.0,8.6133,8.6133,8.5871,8.6046,211900.0
2011-03-25 14:55:00,9.88,9.9,9.88,9.89,176600.0,8.5958,8.6133,8.5958,8.6046,176600.0
2011-03-25 15:00:00,9.89,9.9,9.87,9.88,195700.0,8.6046,8.6133,8.5871,8.5958,195700.0
2011-03-25 15:05:00,9.88,9.89,9.87,9.87,97400.0,8.5958,8.6046,8.5871,8.5871,97400.0
2011-03-25 15:10:00,9.87,9.9,9.86,9.89,496400.0,8.5871,8.6133,8.5784,8.6046,496400.0
2011-03-25 15:15:00,9.89,9.9,9.86,9.86,174200.0,8.6046,8.6133,8.5784,8.5784,174200.0
2011-03-25 15:20:00,9.86,9.88,9.85,9.86,605400.0,8.5784,8.5958,8.5697,8.5784,605400.0
2011-03-25 15:25:00,9.86,9.88,9.86,9.86,248800.0,8.5784,8.5958,8.5784,8.5784,248800.0
2011-03-25 15:30:00,9.87,9.87,9.85,9.86,111800.0,8.5871,8.5871,8.5697,8.5784,111800.0
2011-03-25 15:35:00,9.86,9.86,9.84,9.85,479000.0,8.5784,8.5784,8.561,8.5697,479000.0
2011-03-25 15:40:00,9.86,9.86,9.83,9.84,449600.0,8.5784,8.5784,8.5523,8.561,449600.0
2011-03-25 15:45:00,9.83,9.84,9.81,9.83,735500.0,8.5523,8.561,8.5349,8.5523,735500.0
2011-03-25 15:50:00,9.82,9.83,9.81,9.82,480100.0,8.5436,8.5523,8.5349,8.5436,480100.0
2011-03-25 15:55:00,9.82,9.82,9.8,9.81,1053400.0,8.5436,8.5436,8.5262,8.5349,1053400.0
2011-03-28 09:30:00,9.96,9.98,9.87,9.95,631200.0,8.6655,8.6829,8.5871,8.6568,631200.0
2011-03-28 09:35:00,9.95,9.99,9.94,9.98,305100.0,8.6568,8.6916,8.6481,8.6829,305100.0
2011-03-28 09:40:00,9.97,9.98,9.95,9.96,231300.0,8.6742,8.6829,8.6568,8.6655,231300.0
2011-03-28 09:45:00,9.96,9.98,9.92,9.92,258100.0,8.6655,8.6829,8.6307,8.6307,258100.0
2011-03-28 09:50:00,9.92,9.93,9.85,9.9,381100.0,8.6307,8.6394,8.5697,8.6133,381100.0
2011-03-28 09:55:00,9.9,9.92,9.87,9.9,244300.0,8.6133,8.6307,8.5871,8.6133,244300.0
2011-03-28 10:00:00,9.9,9.92,9.87,9.9,532000.0,8.6133,8.6307,8.5871,8.6133,532000.0
2011-03-28 10:05:00,9.9,9.93,9.89,9.92,176700.0,8.6133,8.6394,8.6046,8.6307,176700.0
2011-03-28 10:10:00,9.92,9.92,9.9,9.9,69500.0,8.6307,8.6307,8.6133,8.6133,69500.0
2011-03-28 10:15:00,9.91,9.91,9.88,9.9,372400.0,8.622,8.622,8.5958,8.6133,372400.0
2011-03-28 10:20:00,9.89,9.89,9.87,9.88,123200.0,8.6046,8.6046,8.5871,8.5958,123200.0
2011-03-28 10:25:00,9.88,9.89,9.85,9.86,117600.0,8.5958,8.6046,8.5697,8.5784,117600.0
2011-03-28 10:30:00,9.86,9.89,9.85,9.87,87900.0,8.5784,8.6046,8.5697,8.5871,87900.0
2011-03-28 10:35:00,9.87,9.87,9.83,9.85,156700.0,8.5871,8.5871,8.5523,8.5697,156700.0
2011-03-28 10:40:00,9.85,9.87,9.84,9.87,76700.0,8.5697,8.5871,8.561,8.5871,76700.0
2011-03-28 10:45:00,9.87,9.88,9.86,9.87,33300.0,8.5871,8.5958,8.5784,8.5871,33300.0
2011-03-28 10:50:00,9.87,9.89,9.86,9.89,268400.0,8.5871,8.6046,8.5784,8.6046,268400.0
2011-03-28 10:55:00,9.88,9.9,9.86,9.86,133200.0,8.5958,8.6133,8.5784,8.5784,133200.0
2011-03-28 11:00:00,9.87,9.89,9.85,9.87,393100.0,8.5871,8.6046,8.5697,8.5871,393100.0
2011-03-28 11:05:00,9.87,9.89,9.87,9.88,148600.0,8.5871,8.6046,8.5871,8.5958,148600.0
2011-03-28 11:10:00,9.88,9.88,9.87,9.87,49200.0,8.5958,8.5958,8.5871,8.5871,49200.0
2011-03-28 11:15:00,9.88,9.89,9.87,9.87,60900.0,8.5958,8.6046,8.5871,8.5871,60900.0
2011-03-28 11:20:00,9.87,9.88,9.86,9.87,129900.0,8.5871,8.5958,8.5784,8.5871,129900.0
2011-03-28 11:25:00,9.86,9.87,9.86,9.87,21000.0,8.5784,8.5871,8.5784,8.5871,21000.0
2011-03-28 11:30:00,9.87,9.87,9.86,9.87,22700.0,8.5871,8.5871,8.5784,8.5871,22700.0
2011-03-28 11:35:00,9.87,9.89,9.86,9.88,239900.0,8.5871,8.6046,8.5784,8.5958,239900.0
2011-03-28 11:40:00,9.88,9.88,9.87,9.87,13400.0,8.5958,8.5958,8.5871,8.5871,13400.0
2011-03-28 11:45:00,9.87,9.88,9.87,9.88,14000.0,8.5871,8.5958,8.5871,8.5958,14000.0
2011-03-28 11:50:00,9.88,9.88,9.87,9.87,28600.0,8.5958,8.5958,8.5871,8.5871,28600.0
2011-03-28 11:55:00,9.87,9.89,9.87,9.87,128000.0,8.5871,8.6046,8.5871,8.5871,128000.0
2011-03-28 12:00:00,9.88,9.88,9.87,9.87,20300.0,8.5958,8.5958,8.5871,8.5871,20300.0
2011-03-28 12:05:00,9.88,9.88,9.87,9.88,52600.0,8.5958,8.5958,8.5871,8.5958,52600.0
2011-03-28 12:10:00,9.88,9.89,9.87,9.89,61100.0,8.5958,8.6046,8.5871,8.6046,61100.0
2011-03-28 12:15:00,9.89,9.89,9.88,9.89,34900.0,8.6046,8.6046,8.5958,8.6046,34900.0
2011-03-28 12:20:00,9.89,9.93,9.88,9.92,199800.0,8.6046,8.6394,8.5958,8.6307,199800.0
2011-03-28 12:25:00,9.91,9.92,9.91,9.92,9800.0,8.622,8.6307,8.622,8.6307,9800.0
2011-03-28 12:30:00,9.92,9.93,9.91,9.92,70100.0,8.6307,8.6394,8.622,8.6307,70100.0
2011-03-28 12:35:00,9.93,9.94,9.93,9.93,99400.0,8.6394,8.6481,8.6394,8.6394,99400.0
2011-03-28 12:40:00,9.93,9.94,9.93,9.93,35000.0,8.6394,8.6481,8.6394,8.6394,35000.0
2011-03-28 12:45:00,9.94,9.94,9.93,9.93,56100.0,8.6481,8.6481,8.6394,8.6394,56100.0
2011-03-28 12:50:00,9.93,9.94,9.93,9.93,1049500.0,8.6394,8.6481,8.6394,8.6394,1049500.0
2011-03-28 12:55:00,9.94,9.96,9.93,9.96,109300.0,8.6481,8.6655,8.6394,8.6655,109300.0
2011-03-28 13:00:00,9.96,9.98,9.95,9.97,314500.0,8.6655,8.6829,8.6568,8.6742,314500.0
2011-03-28 13:05:00,9.97,9.99,9.96,9.97,320700.0,8.6742,8.6916,8.6655,8.6742,320700.0
2011-03-28 13:10:00,9.97,9.99,9.97,9.99,88900.0,8.6742,8.6916,8.6742,8.6916,88900.0
2011-03-28 13:15:00,9.98,10.02,9.96,9.97,483700.0,8.6829,8.7177,8.6655,8.6742,483700.0
2011-03-28 13:20:00,9.97,9.99,9.96,9.99,158600.0,8.6742,8.6916,8.6655,8.6916,158600.0
2011-03-28 13:25:00,9.98,9.99,9.95,9.97,181200.0,8.6829,8.6916,8.6568,8.6742,181200.0
2011-03-28 13:30:00,9.98,9.98,9.96,9.96,70000.0,8.6829,8.6829,8.6655,8.6655,70000.0
2011-03-28 13:35:00,9.96,9.98,9.95,9.96,148000.0,8.6655,8.6829,8.6568,8.6655,148000.0
2011-03-28 13:40:00,9.96,9.98,9.95,9.98,65700.0,8.6655,8.6829,8.6568,8.6829,65700.0
2011-03-28 13:45:00,9.98,9.98,9.96,9.97,136200.0,8.6829,8.6829,8.6655,8.6742,136200.0
2011-03-28 13:50:00,9.97,9.98,9.95,9.95,140600.0,8.6742,8.6829,8.6568,8.6568,140600.0
2011-03-28 13:55:00,9.96,9.98,9.95,9.95,190300.0,8.6655,8.6829,8.6568,8.6568,190300.0
2011-03-28 14:00:00,9.96,9.96,9.95,9.95,37000.0,8.6655,8.6655,8.6568,8.6568,37000.0
2011-03-28 14:05:00,9.95,9.96,9.95,9.95,15500.0,8.6568,8.6655,8.6568,8.6568,15500.0
2011-03-28 14:10:00,9.95,9.96,9.95,9.96,53600.0,8.6568,8.6655,8.6568,8.6655,53600.0
2011-03-28 14:15:00,9.96,9.96,9.95,9.96,20300.0,8.6655,8.6655,8.6568,8.6655,20300.0
2011-03-28 14:20:00,9.96,9.98,9.95,9.96,244300.0,8.6655,8.6829,8.6568,8.6655,244300.0
2011-03-28 14:25:00,9.96,9.97,9.95,9.96,72600.0,8.6655,8.6742,8.6568,8.6655,72600.0
2011-03-28 14:30:00,9.97,9.97,9.96,9.96,41700.0,8.6742,8.6742,8.6655,8.6655,41700.0
2011-03-28 14:35:00,9.96,9.98,9.96,9.97,92600.0,8.6655,8.6829,8.6655,8.6742,92600.0
2011-03-28 14:40:00,9.97,9.98,9.97,9.98,91800.0,8.6742,8.6829,8.6742,8.6829,91800.0
2011-03-28 14:45:00,9.97,9.98,9.95,9.96,127500.0,8.6742,8.6829,8.6568,8.6655,127500.0
2011-03-28 14:50:00,9.96,9.96,9.95,9.96,41900.0,8.6655,8.6655,8.6568,8.6655,41900.0
2011-03-28 14:55:00,9.97,9.97,9.95,9.96,91900.0,8.6742,8.6742,8.6568,8.6655,91900.0
2011-03-28 15:00:00,9.96,9.96,9.95,9.95,87600.0,8.6655,8.6655,8.6568,8.6568,87600.0
2011-03-28 15:05:00,9.96,9.96,9.95,9.96,107700.0,8.6655,8.6655,8.6568,8.6655,107700.0
2011-03-28 15:10:00,9.96,9.96,9.95,9.96,102900.0,8.6655,8.6655,8.6568,8.6655,102900.0
2011-03-28 15:15:00,9.95,9.96,9.95,9.96,333500.0,8.6568,8.6655,8.6568,8.6655,333500.0
2011-03-28 15:20:00,9.96,9.96,9.94,9.96,261100.0,8.6655,8.6655,8.6481,8.6655,261100.0
2011-03-28 15:25:00,9.95,9.97,9.95,9.96,157200.0,8.6568,8.6742,8.6568,8.6655,157200.0
2011-03-28 15:30:00,9.97,9.97,9.96,9.96,74900.0,8.6742,8.6742,8.6655,8.6655,74900.0
2011-03-28 15:35:00,9.97,9.97,9.95,9.96,78600.0,8.6742,8.6742,8.6568,8.6655,78600.0
2011-03-28 15:40:00,9.95,9.96,9.95,9.95,239900.0,8.6568,8.6655,8.6568,8.6568,239900.0
2011-03-28 15:45:00,9.95,9.96,9.93,9.93,252600.0,8.6568,8.6655,8.6394,8.6394,252600.0
2011-03-28 15:50:00,9.93,9.94,9.93,9.93,182300.0,8.6394,8.6481,8.6394,8.6394,182300.0
2011-03-28 15:55:00,9.93,9.94,9.91,9.92,699100.0,8.6394,8.6481,8.622,8.6307,699100.0
2011-03-29 09:30:00,9.96,9.98,9.91,9.96,276800.0,8.6655,8.6829,8.622,8.6655,276800.0
2011-03-29 09:35:00,9.96,9.97,9.91,9.91,262900.0,8.6655,8.6742,8.622,8.622,262900.0
2011-03-29 09:40:00,9.91,9.92,9.86,9.9,227100.0,8.622,8.6307,8.5784,8.6133,227100.0
2011-03-29 09:45:00,9.89,9.9,9.88,9.88,144500.0,8.6046,8.6133,8.5958,8.5958,144500.0
2011-03-29 09:50:00,9.88,9.9,9.86,9.89,451200.0,8.5958,8.6133,8.5784,8.6046,451200.0
2011-03-29 09:55:00,9.89,9.9,9.86,9.87,236200.0,8.6046,8.6133,8.5784,8.5871,236200.0
2011-03-29 10:00:00,9.88,10.0,9.85,9.86,803500.0,8.5958,8.7003,8.5697,8.5784,803500.0
2011-03-29 10:05:00,9.85,9.88,9.83,9.86,384600.0,8.5697,8.5958,8.5523,8.5784,384600.0
2011-03-29 10:10:00,9.86,9.87,9.83,9.87,218900.0,8.5784,8.5871,8.5523,8.5871,218900.0
2011-03-29 10:15:00,9.87,9.88,9.82,9.86,262000.0,8.5871,8.5958,8.5436,8.5784,262000.0
2011-03-29 10:20:00,9.86,9.87,9.85,9.86,82100.0,8.5784,8.5871,8.5697,8.5784,82100.0
2011-03-29 10:25:00,9.86,9.87,9.83,9.86,299300.0,8.5784,8.5871,8.5523,8.5784,299300.0
2011-03-29 10:30:00,9.87,9.88,9.86,9.87,153600.0,8.5871,8.5958,8.5784,8.5871,153600.0
2011-03-29 10:35:00,9.87,9.88,9.86,9.88,74100.0,8.5871,8.5958,8.5784,8.5958,74100.0
2011-03-29 10:40:00,9.88,9.94,9.88,9.91,240700.0,8.5958,8.6481,8.5958,8.622,240700.0
2011-03-29 10:45:00,9.92,9.95,9.9,9.94,188900.0,8.6307,8.6568,8.6133,8.6481,188900.0
2011-03-29 10:50:00,9.94,9.95,9.9,9.92,239600.0,8.6481,8.6568,8.6133,8.6307,239600.0
2011-03-29 10:55:00,9.92,9.93,9.91,9.93,48500.0,8.6307,8.6394,8.622,8.6394,48500.0
2011-03-29 11:00:00,9.93,9.94,9.91,9.92,73500.0,8.6394,8.6481,8.622,8.6307,73500.0
2011-03-29 11:05:00,9.93,9.95,9.92,9.94,103800.0,8.6394,8.6568,8.6307,8.6481,103800.0
2011-03-29 11:10:00,9.94,9.94,9.88,9.9,105600.0,8.6481,8.6481,8.5958,8.6133,105600.0
2011-03-29 11:15:00,9.9,9.91,9.88,9.9,61200.0,8.6133,8.622,8.5958,8.6133,61200.0
2011-03-29 11:20:00,9.9,9.9,9.89,9.9,63800.0,8.6133,8.6133,8.6046,8.6133,63800.0
2011-03-29 11:25:00,9.9,9.9,9.84,9.85,235600.0,8.6133,8.6133,8.561,8.5697,235600.0
2011-03-29 11:30:00,9.84,9.86,9.82,9.86,186700.0,8.561,8.5784,8.5436,8.5784,186700.0
2011-03-29 11:35:00,9.86,9.87,9.83,9.84,196600.0,8.5784,8.5871,8.5523,8.561,196600.0
2011-03-29 11:40:00,9.83,9.86,9.83,9.86,59700.0,8.5523,8.5784,8.5523,8.5784,59700.0
2011-03-29 11:45:00,9.86,9.87,9.84,9.84,70900.0,8.5784,8.5871,8.561,8.561,70900.0
2011-03-29 11:50:00,9.84,9.86,9.84,9.85,57800.0,8.561,8.5784,8.561,8.5697,57800.0
2011-03-29 11:55:00,9.84,9.86,9.84,9.86,60100.0,8.561,8.5784,8.561,8.5784,60100.0
2011-03-29 12:00:00,9.85,9.87,9.85,9.87,60800.0,8.5697,8.5871,8.5697,8.5871,60800.0
2011-03-29 12:05:00,9.87,9.87,9.86,9.87,73600.0,8.5871,8.5871,8.5784,8.5871,73600.0
2011-03-29 12:10:00,9.87,9.88,9.86,9.88,53100.0,8.5871,8.5958,8.5784,8.5958,53100.0
2011-03-29 12:15:00,9.87,9.89,9.87,9.88,49700.0,8.5871,8.6046,8.5871,8.5958,49700.0
2011-03-29 12:20:00,9.88,9.9,9.87,9.89,148000.0,8.5958,8.6133,8.5871,8.6046,148000.0
2011-03-29 12:25:00,9.88,9.88,9.85,9.87,189600.0,8.5958,8.5958,8.5697,8.5871,189600.0
2011-03-29 12:30:00,9.87,9.9,9.87,9.9,153400.0,8.5871,8.6133,8.5871,8.6133,153400.0
2011-03-29 12:35:00,9.9,9.93,9.9,9.92,169600.0,8.6133,8.6394,8.6133,8.6307,169600.0
2011-03-29 12:40:00,9.93,9.93,9.89,9.91,210000.0,8.6394,8.6394,8.6046,8.622,210000.0
2011-03-29 12:45:00,9.9,9.91,9.89,9.9,37300.0,8.6133,8.622,8.6046,8.6133,37300.0
2011-03-29 12:50:00,9.9,9.9,9.89,9.89,40300.0,8.6133,8.6133,8.6046,8.6046,40300.0
2011-03-29 12:55:00,9.89,9.91,9.89,9.91,24900.0,8.6046,8.622,8.6046,8.622,24900.0
2011-03-29 13:00:00,9.9,9.91,9.86,9.87,119900.0,8.6133,8.622,8.5784,8.5871,119900.0
2011-03-29 13:05:00,9.87,9.87,9.86,9.86,37200.0,8.5871,8.5871,8.5784,8.5784,37200.0
2011-03-29 13:10:00,9.86,9.87,9.85,9.87,53200.0,8.5784,8.5871,8.5697,8.5871,53200.0
2011-03-29 13:15:00,9.87,9.88,9.87,9.88,119200.0,8.5871,8.5958,8.5871,8.5958,119200.0
2011-03-29 13:20:00,9.88,9.88,9.87,9.87,7700.0,8.5958,8.5958,8.5871,8.5871,7700.0
2011-03-29 13:25:00,9.88,9.89,9.87,9.88,32700.0,8.5958,8.6046,8.5871,8.5958,32700.0
2011-03-29 13:30:00,9.89,9.89,9.88,9.89,60200.0,8.6046,8.6046,8.5958,8.6046,60200.0
2011-03-29 13:35:00,9.88,9.89,9.86,9.87,98200.0,8.5958,8.6046,8.5784,8.5871,98200.0
2011-03-29 13:40:00,9.87,9.87,9.84,9.84,161700.0,8.5871,8.5871,8.561,8.561,161700.0
2011-03-29 13:45:00,9.85,9.85,9.8,9.81,321800.0,8.5697,8.5697,8.5262,8.5349,321800.0
2011-03-29 13:50:00,9.81,9.83,9.81,9.83,36500.0,8.5349,8.5523,8.5349,8.5523,36500.0
2011-03-29 13:55:00,9.83,9.83,9.82,9.83,13900.0,8.5523,8.5523,8.5436,8.5523,13900.0
2011-03-29 14:00:00,9.83,9.84,9.82,9.84,29400.0,8.5523,8.561,8.5436,8.561,29400.0
2011-03-29 14:05:00,9.84,9.85,9.83,9.85,48900.0,8.561,8.5697,8.5523,8.5697,48900.0
2011-03-29 14:10:00,9.85,9.85,9.82,9.82,101400.0,8.5697,8.5697,8.5436,8.5436,101400.0
2011-03-29 14:15:00,9.83,9.83,9.82,9.83,44400.0,8.5523,8.5523,8.5436,8.5523,44400.0
2011-03-29 14:20:00,9.83,9.83,9.8,9.81,182000.0,8.5523,8.5523,8.5262,8.5349,182000.0
2011-03-29 14:25:00,9.82,9.82,9.75,9.75,482500.0,8.5436,8.5436,8.4827,8.4827,482500.0
2011-03-29 14:30:00,9.76,9.77,9.75,9.76,167300.0,8.4914,8.5001,8.4827,8.4914,167300.0
2011-03-29 14:35:00,9.76,9.79,9.75,9.79,102400.0,8.4914,8.5175,8.4827,8.5175,102400.0
2011-03-29 14:40:00,9.79,9.8,9.78,9.79,88200.0,8.5175,8.5262,8.5088,8.5175,88200.0
2011-03-29 14:45:00,9.78,9.79,9.76,9.76,123600.0,8.5088,8.5175,8.4914,8.4914,123600.0
2011-03-29 14:50:00,9.76,9.78,9.75,9.77,163400.0,8.4914,8.5088,8.4827,8.5001,163400.0
2011-03-29 14:55:00,9.77,9.78,9.77,9.78,34200.0,8.5001,8.5088,8.5001,8.5088,34200.0
2011-03-29 15:00:00,9.78,9.81,9.77,9.79,142800.0,8.5088,8.5349,8.5001,8.5175,142800.0
2011-03-29 15:05:00,9.79,9.79,9.75,9.76,152900.0,8.5175,8.5175,8.4827,8.4914,152900.0
2011-03-29 15:10:00,9.76,9.79,9.76,9.77,218400.0,8.4914,8.5175,8.4914,8.5001,218400.0
2011-03-29 15:15:00,9.77,9.78,9.77,9.78,51800.0,8.5001,8.5088,8.5001,8.5088,51800.0
2011-03-29 15:20:00,9.78,9.78,9.76,9.76,166000.0,8.5088,8.5088,8.4914,8.4914,166000.0
2011-03-29 15:25:00,9.76,9.77,9.75,9.77,122200.0,8.4914,8.5001,8.4827,8.5001,122200.0
2011-03-29 15:30:00,9.76,9.78,9.76,9.78,164300.0,8.4914,8.5088,8.4914,8.5088,164300.0
2011-03-29 15:35:00,9.78,9.78,9.77,9.78,45100.0,8.5088,8.5088,8.5001,8.5088,45100.0
2011-03-29 15:40:00,9.77,9.78,9.77,9.78,81000.0,8.5001,8.5088,8.5001,8.5088,81000.0
2011-03-29 15:45:00,9.78,9.79,9.76,9.76,440100.0,8.5088,8.5175,8.4914,8.4914,440100.0
2011-03-29 15:50:00,9.76,9.78,9.76,9.78,189300.0,8.4914,8.5088,8.4914,8.5088,189300.0
2011-03-29 15:55:00,9.78,9.8,9.77,9.78,726600.0,8.5088,8.5262,8.5001,8.5088,726600.0
2011-03-30 09:30:00,9.86,9.87,9.81,9.84,338800.0,8.5784,8.5871,8.5349,8.561,338800.0
2011-03-30 09:35:00,9.84,9.95,9.83,9.9,598800.0,8.561,8.6568,8.5523,8.6133,598800.0
2011-03-30 09:40:00,9.9,9.9,9.85,9.88,157500.0,8.6133,8.6133,8.5697,8.5958,157500.0
2011-03-30 09:45:00,9.88,9.91,9.85,9.9,146300.0,8.5958,8.622,8.5697,8.6133,146300.0
2011-03-30 09:50:00,9.91,9.92,9.89,9.9,146400.0,8.622,8.6307,8.6046,8.6133,146400.0
2011-03-30 09:55:00,9.9,9.91,9.88,9.9,250700.0,8.6133,8.622,8.5958,8.6133,250700.0
2011-03-30 10:00:00,9.9,9.91,9.88,9.9,421000.0,8.6133,8.622,8.5958,8.6133,421000.0
2011-03-30 10:05:00,9.9,9.9,9.88,9.88,202600.0,8.6133,8.6133,8.5958,8.5958,202600.0
2011-03-30 10:10:00,9.88,9.89,9.86,9.89,227700.0,8.5958,8.6046,8.5784,8.6046,227700.0
2011-03-30 10:15:00,9.89,9.89,9.86,9.86,185800.0,8.6046,8.6046,8.5784,8.5784,185800.0
2011-03-30 10:20:00,9.86,9.88,9.84,9.86,320200.0,8.5784,8.5958,8.561,8.5784,320200.0
2011-03-30 10:25:00,9.87,9.88,9.84,9.87,313200.0,8.5871,8.5958,8.561,8.5871,313200.0
2011-03-30 10:30:00,9.87,9.97,9.87,9.95,858800.0,8.5871,8.6742,8.5871,8.6568,858800.0
2011-03-30 10:35:00,9.96,9.98,9.95,9.96,419200.0,8.6655,8.6829,8.6568,8.6655,419200.0
2011-03-30 10:40:00,9.97,9.97,9.95,9.96,395300.0,8.6742,8.6742,8.6568,8.6655,395300.0
2011-03-30 10:45:00,9.96,9.97,9.93,9.93,489000.0,8.6655,8.6742,8.6394,8.6394,489000.0
2011-03-30 10:50:00,9.93,9.97,9.92,9.95,228700.0,8.6394,8.6742,8.6307,8.6568,228700.0
2011-03-30 10:55:00,9.95,9.97,9.91,9.94,341100.0,8.6568,8.6742,8.622,8.6481,341100.0
2011-03-30 11:00:00,9.94,9.96,9.92,9.94,246300.0,8.6481,8.6655,8.6307,8.6481,246300.0
2011-03-30 11:05:00,9.94,9.94,9.9,9.91,402200.0,8.6481,8.6481,8.6133,8.622,402200.0
2011-03-30 11:10:00,9.91,9.94,9.91,9.92,130800.0,8.622,8.6481,8.622,8.6307,130800.0
2011-03-30 11:15:00,9.93,9.94,9.91,9.92,988200.0,8.6394,8.6481,8.622,8.6307,988200.0
2011-03-30 11:20:00,9.92,9.94,9.91,9.92,159300.0,8.6307,8.6481,8.622,8.6307,159300.0
2011-03-30 11:25:00,9.93,9.93,9.92,9.92,61900.0,8.6394,8.6394,8.6307,8.6307,61900.0
2011-03-30 11:30:00,9.93,9.95,9.92,9.94,499000.0,8.6394,8.6568,8.6307,8.6481,499000.0
2011-03-30 11:35:00,9.94,9.97,9.93,9.95,213200.0,8.6481,8.6742,8.6394,8.6568,213200.0
2011-03-30 11:40:00,9.95,9.97,9.94,9.97,319700.0,8.6568,8.6742,8.6481,8.6742,319700.0
2011-03-30 11:45:00,9.97,9.98,9.96,9.97,174100.0,8.6742,8.6829,8.6655,8.6742,174100.0
2011-03-30 11:50:00,9.97,9.98,9.97,9.98,112800.0,8.6742,8.6829,8.6742,8.6829,112800.0
2011-03-30 11:55:00,9.98,9.98,9.96,9.96,117300.0,8.6829,8.6829,8.6655,8.6655,117300.0
2011-03-30 12:00:00,9.96,9.97,9.94,9.95,159500.0,8.6655,8.6742,8.6481,8.6568,159500.0
2011-03-30 12:05:00,9.95,9.98,9.93,9.93,201000.0,8.6568,8.6829,8.6394,8.6394,201000.0
2011-03-30 12:10:00,9.93,9.98,9.92,9.97,151000.0,8.6394,8.6829,8.6307,8.6742,151000.0
2011-03-30 12:15:00,9.96,9.98,9.96,9.97,60100.0,8.6655,8.6829,8.6655,8.6742,60100.0
2011-03-30 12:20:00,9.97,10.01,9.96,9.97,372900.0,8.6742,8.709,8.6655,8.6742,372900.0
2011-03-30 12:25:00,9.97,9.97,9.96,9.96,48300.0,8.6742,8.6742,8.6655,8.6655,48300.0
2011-03-30 12:30:00,9.96,9.98,9.95,9.97,115600.0,8.6655,8.6829,8.6568,8.6742,115600.0
2011-03-30 12:35:00,9.96,9.98,9.96,9.98,123500.0,8.6655,8.6829,8.6655,8.6829,123500.0
2011-03-30 12:40:00,9.97,10.02,9.97,9.97,334900.0,8.6742,8.7177,8.6742,8.6742,334900.0
2011-03-30 12:45:00,9.97,9.98,9.95,9.96,43600.0,8.6742,8.6829,8.6568,8.6655,43600.0
2011-03-30 12:50:00,9.95,9.96,9.94,9.94,54100.0,8.6568,8.6655,8.6481,8.6481,54100.0
2011-03-30 12:55:00,9.94,9.98,9.93,9.93,169600.0,8.6481,8.6829,8.6394,8.6394,169600.0
2011-03-30 13:00:00,9.94,9.96,9.93,9.96,52300.0,8.6481,8.6655,8.6394,8.6655,52300.0
2011-03-30 13:05:00,9.96,9.99,9.95,9.95,211700.0,8.6655,8.6916,8.6568,8.6568,211700.0
2011-03-30 13:10:00,9.95,9.98,9.94,9.94,140700.0,8.6568,8.6829,8.6481,8.6481,140700.0
2011-03-30 13:15:00,9.94,9.98,9.93,9.97,125300.0,8.6481,8.6829,8.6394,8.6742,125300.0
2011-03-30 13:20:00,9.96,9.97,9.94,9.94,76300.0,8.6655,8.6742,8.6481,8.6481,76300.0
2011-03-30 13:25:00,9.94,9.95,9.94,9.94,38600.0,8.6481,8.6568,8.6481,8.6481,38600.0
2011-03-30 13:30:00,9.95,9.95,9.94,9.95,47800.0,8.6568,8.6568,8.6481,8.6568,47800.0
2011-03-30 13:35:00,9.95,9.97,9.94,9.97,93000.0,8.6568,8.6742,8.6481,8.6742,93000.0
2011-03-30 13:40:00,9.97,9.98,9.94,9.94,184700.0,8.6742,8.6829,8.6481,8.6481,184700.0
2011-03-30 13:45:00,9.94,9.97,9.94,9.96,84100.0,8.6481,8.6742,8.6481,8.6655,84100.0
2011-03-30 13:50:00,9.96,9.96,9.94,9.96,66900.0,8.6655,8.6655,8.6481,8.6655,66900.0
2011-03-30 13:55:00,9.96,9.98,9.95,9.98,77900.0,8.6655,8.6829,8.6568,8.6829,77900.0
2011-03-30 14:00:00,9.97,10.0,9.96,9.97,116400.0,8.6742,8.7003,8.6655,8.6742,116400.0
2011-03-30 14:05:00,9.96,9.99,9.96,9.99,67400.0,8.6655,8.6916,8.6655,8.6916,67400.0
2011-03-30 14:10:00,9.99,10.04,9.98,10.03,462100.0,8.6916,8.7351,8.6829,8.7264,462100.0
2011-03-30 14:15:00,10.02,10.05,10.01,10.04,327500.0,8.7177,8.7438,8.709,8.7351,327500.0
2011-03-30 14:20:00,10.04,10.06,10.02,10.02,466300.0,8.7351,8.7525,8.7177,8.7177,466300.0
2011-03-30 14:25:00,10.02,10.02,10.01,10.01,48200.0,8.7177,8.7177,8.709,8.709,48200.0
2011-03-30 14:30:00,10.02,10.05,10.01,10.03,173500.0,8.7177,8.7438,8.709,8.7264,173500.0
2011-03-30 14:35:00,10.04,10.04,10.01,10.01,131700.0,8.7351,8.7351,8.709,8.709,131700.0
2011-03-30 14:40:00,10.01,10.02,9.99,9.99,58200.0,8.709,8.7177,8.6916,8.6916,58200.0
2011-03-30 14:45:00,9.99,10.01,9.97,10.01,122500.0,8.6916,8.709,8.6742,8.709,122500.0
2011-03-30 14:50:00,10.01,10.02,10.0,10.01,43700.0,8.709,8.7177,8.7003,8.709,43700.0
2011-03-30 14:55:00,10.01,10.01,10.0,10.0,36800.0,8.709,8.709,8.7003,8.7003,36800.0
2011-03-30 15:00:00,10.0,10.01,10.0,10.01,105400.0,8.7003,8.709,8.7003,8.709,105400.0
2011-03-30 15:05:00,10.01,10.01,9.98,9.99,160000.0,8.709,8.709,8.6829,8.6916,160000.0
2011-03-30 15:10:00,9.99,10.0,9.96,9.96,138900.0,8.6916,8.7003,8.6655,8.6655,138900.0
2011-03-30 15:15:00,9.96,9.97,9.95,9.96,115200.0,8.6655,8.6742,8.6568,8.6655,115200.0
2011-03-30 15:20:00,9.97,9.97,9.96,9.96,30800.0,8.6742,8.6742,8.6655,8.6655,30800.0
2011-03-30 15:25:00,9.96,9.97,9.95,9.96,110200.0,8.6655,8.6742,8.6568,8.6655,110200.0
2011-03-30 15:30:00,9.96,9.96,9.95,9.95,59000.0,8.6655,8.6655,8.6568,8.6568,59000.0
2011-03-30 15:35:00,9.95,9.96,9.95,9.95,132100.0,8.6568,8.6655,8.6568,8.6568,132100.0
2011-03-30 15:40:00,9.95,9.96,9.95,9.95,58600.0,8.6568,8.6655,8.6568,8.6568,58600.0
2011-03-30 15:45:00,9.95,9.96,9.94,9.95,222800.0,8.6568,8.6655,8.6481,8.6568,222800.0
2011-03-30 15:50:00,9.95,9.96,9.94,9.94,125500.0,8.6568,8.6655,8.6481,8.6481,125500.0
2011-03-30 15:55:00,9.95,9.97,9.94,9.94,424700.0,8.6568,8.6742,8.6481,8.6481,424700.0
2011-03-31 09:30:00,9.84,9.85,9.77,9.78,441800.0,8.561,8.5697,8.5001,8.5088,441800.0
2011-03-31 09:35:00,9.78,9.8,9.77,9.78,397400.0,8.5088,8.5262,8.5001,8.5088,397400.0
2011-03-31 09:40:00,9.79,9.8,9.77,9.79,229500.0,8.5175,8.5262,8.5001,8.5175,229500.0
2011-03-31 09:45:00,9.79,9.79,9.75,9.78,302400.0,8.5175,8.5175,8.4827,8.5088,302400.0
2011-03-31 09:50:00,9.78,9.78,9.71,9.72,302600.0,8.5088,8.5088,8.4479,8.4566,302600.0
2011-03-31 09:55:00,9.71,9.76,9.71,9.75,149900.0,8.4479,8.4914,8.4479,8.4827,149900.0
2011-03-31 10:00:00,9.76,9.77,9.73,9.74,119000.0,8.4914,8.5001,8.4653,8.474,119000.0
2011-03-31 10:05:00,9.75,9.78,9.74,9.78,53400.0,8.4827,8.5088,8.474,8.5088,53400.0
2011-03-31 10:10:00,9.78,9.8,9.75,9.75,242300.0,8.5088,8.5262,8.4827,8.4827,242300.0
2011-03-31 10:15:00,9.75,9.77,9.75,9.76,183900.0,8.4827,8.5001,8.4827,8.4914,183900.0
2011-03-31 10:20:00,9.76,9.79,9.76,9.78,116700.0,8.4914,8.5175,8.4914,8.5088,116700.0
2011-03-31 10:25:00,9.79,9.79,9.76,9.77,134800.0,8.5175,8.5175,8.4914,8.5001,134800.0
2011-03-31 10:30:00,9.76,9.79,9.76,9.77,86500.0,8.4914,8.5175,8.4914,8.5001,86500.0
2011-03-31 10:35:00,9.77,9.8,9.77,9.8,217300.0,8.5001,8.5262,8.5001,8.5262,217300.0
2011-03-31 10:40:00,9.8,9.81,9.77,9.79,153100.0,8.5262,8.5349,8.5001,8.5175,153100.0
2011-03-31 10:45:00,9.8,9.8,9.79,9.79,33900.0,8.5262,8.5262,8.5175,8.5175,33900.0
2011-03-31 10:50:00,9.79,9.81,9.78,9.79,149000.0,8.5175,8.5349,8.5088,8.5175,149000.0
2011-03-31 10:55:00,9.79,9.8,9.78,9.78,58300.0,8.5175,8.5262,8.5088,8.5088,58300.0
2011-03-31 11:00:00,9.78,9.78,9.77,9.77,51500.0,8.5088,8.5088,8.5001,8.5001,51500.0
2011-03-31 11:05:00,9.77,9.78,9.76,9.77,38400.0,8.5001,8.5088,8.4914,8.5001,38400.0
2011-03-31 11:10:00,9.77,9.78,9.77,9.77,36100.0,8.5001,8.5088,8.5001,8.5001,36100.0
2011-03-31 11:15:00,9.78,9.78,9.75,9.76,131500.0,8.5088,8.5088,8.4827,8.4914,131500.0
2011-03-31 11:20:00,9.75,9.77,9.75,9.75,169700.0,8.4827,8.5001,8.4827,8.4827,169700.0
2011-03-31 11:25:00,9.75,9.76,9.73,9.74,307100.0,8.4827,8.4914,8.4653,8.474,307100.0
2011-03-31 11:30:00,9.74,9.76,9.73,9.76,41300.0,8.474,8.4914,8.4653,8.4914,41300.0
2011-03-31 11:35:00,9.76,9.77,9.75,9.77,89800.0,8.4914,8.5001,8.4827,8.5001,89800.0
2011-03-31 11:40:00,9.77,9.77,9.75,9.76,62200.0,8.5001,8.5001,8.4827,8.4914,62200.0
2011-03-31 11:45:00,9.76,9.81,9.76,9.8,336800.0,8.4914,8.5349,8.4914,8.5262,336800.0
2011-03-31 11:50:00,9.79,9.83,9.79,9.8,171400.0,8.5175,8.5523,8.5175,8.5262,171400.0
2011-03-31 11:55:00,9.8,9.81,9.8,9.8,37400.0,8.5262,8.5349,8.5262,8.5262,37400.0
2011-03-31 12:00:00,9.8,9.83,9.8,9.83,83800.0,8.5262,8.5523,8.5262,8.5523,83800.0
2011-03-31 12:05:00,9.82,9.83,9.82,9.82,8300.0,8.5436,8.5523,8.5436,8.5436,8300.0
2011-03-31 12:10:00,9.82,9.84,9.82,9.83,87000.0,8.5436,8.561,8.5436,8.5523,87000.0
2011-03-31 12:15:00,9.84,9.84,9.82,9.84,56100.0,8.561,8.561,8.5436,8.561,56100.0
2011-03-31 12:20:00,9.83,9.85,9.83,9.85,70600.0,8.5523,8.5697,8.5523,8.5697,70600.0
2011-03-31 12:25:00,9.84,9.86,9.84,9.85,83200.0,8.561,8.5784,8.561,8.5697,83200.0
2011-03-31 12:30:00,9.84,9.87,9.84,9.87,56700.0,8.561,8.5871,8.561,8.5871,56700.0
2011-03-31 12:35:00,9.86,9.87,9.85,9.87,135500.0,8.5784,8.5871,8.5697,8.5871,135500.0
2011-03-31 12:40:00,9.86,9.86,9.84,9.86,89100.0,8.5784,8.5784,8.561,8.5784,89100.0
2011-03-31 12:45:00,9.85,9.85,9.84,9.85,69600.0,8.5697,8.5697,8.561,8.5697,69600.0
2011-03-31 12:50:00,9.84,9.86,9.84,9.86,28900.0,8.561,8.5784,8.561,8.5784,28900.0
2011-03-31 12:55:00,9.85,9.88,9.85,9.87,103400.0,8.5697,8.5958,8.5697,8.5871,103400.0
2011-03-31 13:00:00,9.87,9.88,9.85,9.86,48000.0,8.5871,8.5958,8.5697,8.5784,48000.0
2011-03-31 13:05:00,9.85,9.86,9.84,9.85,107800.0,8.5697,8.5784,8.561,8.5697,107800.0
2011-03-31 13:10:00,9.86,9.87,9.83,9.86,189300.0,8.5784,8.5871,8.5523,8.5784,189300.0
2011-03-31 13:15:00,9.85,9.86,9.85,9.85,152500.0,8.5697,8.5784,8.5697,8.5697,152500.0
2011-03-31 13:20:00,9.85,9.86,9.85,9.86,26100.0,8.5697,8.5784,8.5697,8.5784,26100.0
2011-03-31 13:25:00,9.85,9.86,9.85,9.85,9000.0,8.5697,8.5784,8.5697,8.5697,9000.0
2011-03-31 13:30:00,9.86,9.86,9.85,9.85,25200.0,8.5784,8.5784,8.5697,8.5697,25200.0
2011-03-31 13:35:00,9.85,9.87,9.82,9.86,292000.0,8.5697,8.5871,8.5436,8.5784,292000.0
2011-03-31 13:40:00,9.86,9.87,9.86,9.86,17600.0,8.5784,8.5871,8.5784,8.5784,17600.0
2011-03-31 13:45:00,9.86,9.98,9.86,9.86,263100.0,8.5784,8.6829,8.5784,8.5784,263100.0
2011-03-31 13:50:00,9.86,9.87,9.85,9.85,23400.0,8.5784,8.5871,8.5697,8.5697,23400.0
2011-03-31 13:55:00,9.85,9.86,9.85,9.85,12000.0,8.5697,8.5784,8.5697,8.5697,12000.0
2011-03-31 14:00:00,9.86,9.86,9.81,9.82,190100.0,8.5784,8.5784,8.5349,8.5436,190100.0
2011-03-31 14:05:00,9.82,9.82,9.81,9.81,28900.0,8.5436,8.5436,8.5349,8.5349,28900.0
2011-03-31 14:10:00,9.81,9.82,9.81,9.82,32500.0,8.5349,8.5436,8.5349,8.5436,32500.0
2011-03-31 14:15:00,9.81,9.82,9.8,9.81,60900.0,8.5349,8.5436,8.5262,8.5349,60900.0
2011-03-31 14:20:00,9.81,9.82,9.8,9.81,70600.0,8.5349,8.5436,8.5262,8.5349,70600.0
2011-03-31 14:25:00,9.81,9.82,9.8,9.82,372600.0,8.5349,8.5436,8.5262,8.5436,372600.0
2011-03-31 14:30:00,9.81,9.82,9.81,9.81,45700.0,8.5349,8.5436,8.5349,8.5349,45700.0
2011-03-31 14:35:00,9.82,9.82,9.81,9.81,17500.0,8.5436,8.5436,8.5349,8.5349,17500.0
2011-03-31 14:40:00,9.81,9.83,9.81,9.82,64200.0,8.5349,8.5523,8.5349,8.5436,64200.0
2011-03-31 14:45:00,9.82,9.83,9.82,9.82,104700.0,8.5436,8.5523,8.5436,8.5436,104700.0
2011-03-31 14:50:00,9.82,9.83,9.82,9.82,17300.0,8.5436,8.5523,8.5436,8.5436,17300.0
2011-03-31 14:55:00,9.83,9.83,9.82,9.83,17300.0,8.5523,8.5523,8.5436,8.5523,17300.0
2011-03-31 15:00:00,9.83,9.84,9.82,9.83,53500.0,8.5523,8.561,8.5436,8.5523,53500.0
2011-03-31 15:05:00,9.84,9.85,9.83,9.85,65600.0,8.561,8.5697,8.5523,8.5697,65600.0
2011-03-31 15:10:00,9.85,9.85,9.84,9.84,79400.0,8.5697,8.5697,8.561,8.561,79400.0
2011-03-31 15:15:00,9.84,9.85,9.84,9.85,70100.0,8.561,8.5697,8.561,8.5697,70100.0
2011-03-31 15:20:00,9.85,9.85,9.84,9.85,63900.0,8.5697,8.5697,8.561,8.5697,63900.0
2011-03-31 15:25:00,9.84,9.85,9.82,9.82,138600.0,8.561,8.5697,8.5436,8.5436,138600.0
2011-03-31 15:30:00,9.82,9.83,9.8,9.82,187800.0,8.5436,8.5523,8.5262,8.5436,187800.0
2011-03-31 15:35:00,9.82,9.82,9.81,9.82,109100.0,8.5436,8.5436,8.5349,8.5436,109100.0
2011-03-31 15:40:00,9.82,9.83,9.81,9.82,246900.0,8.5436,8.5523,8.5349,8.5436,246900.0
2011-03-31 15:45:00,9.82,9.83,9.8,9.82,619700.0,8.5436,8.5523,8.5262,8.5436,619700.0
2011-03-31 15:50:00,9.81,9.82,9.81,9.82,216300.0,8.5349,8.5436,8.5349,8.5436,216300.0
2011-03-31 15:55:00,9.82,9.82,9.81,9.81,584000.0,8.5436,8.5436,8.5349,8.5349,584000.0
2011-04-01 09:30:00,9.92,9.94,9.86,9.88,382300.0,8.6307,8.6481,8.5784,8.5958,382300.0
2011-04-01 09:35:00,9.88,9.9,9.85,9.87,213900.0,8.5958,8.6133,8.5697,8.5871,213900.0
2011-04-01 09:40:00,9.87,9.89,9.83,9.85,392800.0,8.5871,8.6046,8.5523,8.5697,392800.0
2011-04-01 09:45:00,9.85,9.89,9.83,9.84,434800.0,8.5697,8.6046,8.5523,8.561,434800.0
2011-04-01 09:50:00,9.84,9.85,9.81,9.84,412700.0,8.561,8.5697,8.5349,8.561,412700.0
2011-04-01 09:55:00,9.84,9.84,9.81,9.82,178900.0,8.561,8.561,8.5349,8.5436,178900.0
2011-04-01 10:00:00,9.82,9.84,9.81,9.82,251500.0,8.5436,8.561,8.5349,8.5436,251500.0
2011-04-01 10:05:00,9.82,9.87,9.82,9.84,146400.0,8.5436,8.5871,8.5436,8.561,146400.0
2011-04-01 10:10:00,9.85,9.88,9.85,9.86,167800.0,8.5697,8.5958,8.5697,8.5784,167800.0
2011-04-01 10:15:00,9.86,9.87,9.85,9.87,58400.0,8.5784,8.5871,8.5697,8.5871,58400.0
2011-04-01 10:20:00,9.86,9.87,9.85,9.86,38100.0,8.5784,8.5871,8.5697,8.5784,38100.0
2011-04-01 10:25:00,9.86,9.88,9.84,9.86,112500.0,8.5784,8.5958,8.561,8.5784,112500.0
2011-04-01 10:30:00,9.86,9.87,9.85,9.86,69300.0,8.5784,8.5871,8.5697,8.5784,69300.0
2011-04-01 10:35:00,9.85,9.86,9.83,9.84,107500.0,8.5697,8.5784,8.5523,8.561,107500.0
2011-04-01 10:40:00,9.84,9.87,9.84,9.86,141200.0,8.561,8.5871,8.561,8.5784,141200.0
2011-04-01 10:45:00,9.86,9.87,9.84,9.85,65100.0,8.5784,8.5871,8.561,8.5697,65100.0
2011-04-01 10:50:00,9.84,9.86,9.83,9.86,109100.0,8.561,8.5784,8.5523,8.5784,109100.0
2011-04-01 10:55:00,9.85,9.87,9.85,9.86,41000.0,8.5697,8.5871,8.5697,8.5784,41000.0
2011-04-01 11:00:00,9.85,9.86,9.85,9.85,37900.0,8.5697,8.5784,8.5697,8.5697,37900.0
2011-04-01 11:05:00,9.85,9.86,9.84,9.85,41400.0,8.5697,8.5784,8.561,8.5697,41400.0
2011-04-01 11:10:00,9.84,9.86,9.84,9.86,132700.0,8.561,8.5784,8.561,8.5784,132700.0
2011-04-01 11:15:00,9.85,9.86,9.85,9.85,11300.0,8.5697,8.5784,8.5697,8.5697,11300.0
2011-04-01 11:20:00,9.86,9.87,9.85,9.86,51900.0,8.5784,8.5871,8.5697,8.5784,51900.0
2011-04-01 11:25:00,9.86,9.87,9.86,9.86,34100.0,8.5784,8.5871,8.5784,8.5784,34100.0
2011-04-01 11:30:00,9.86,9.87,9.86,9.87,39100.0,8.5784,8.5871,8.5784,8.5871,39100.0
2011-04-01 11:35:00,9.87,9.87,9.86,9.86,33200.0,8.5871,8.5871,8.5784,8.5784,33200.0
2011-04-01 11:40:00,9.86,9.87,9.85,9.85,15500.0,8.5784,8.5871,8.5697,8.5697,15500.0
2011-04-01 11:45:00,9.85,9.86,9.84,9.85,149400.0,8.5697,8.5784,8.561,8.5697,149400.0
2011-04-01 11:50:00,9.84,9.85,9.84,9.85,48000.0,8.561,8.5697,8.561,8.5697,48000.0
2011-04-01 11:55:00,9.85,9.85,9.84,9.84,24200.0,8.5697,8.5697,8.561,8.561,24200.0
2011-04-01 12:00:00,9.85,9.87,9.84,9.86,74400.0,8.5697,8.5871,8.561,8.5784,74400.0
2011-04-01 12:05:00,9.85,9.87,9.85,9.87,26900.0,8.5697,8.5871,8.5697,8.5871,26900.0
2011-04-01 12:10:00,9.86,9.87,9.85,9.86,29000.0,8.5784,8.5871,8.5697,8.5784,29000.0
2011-04-01 12:15:00,9.85,9.86,9.83,9.84,177000.0,8.5697,8.5784,8.5523,8.561,177000.0
2011-04-01 12:20:00,9.85,9.86,9.85,9.86,69600.0,8.5697,8.5784,8.5697,8.5784,69600.0
2011-04-01 12:25:00,9.86,9.88,9.85,9.87,411200.0,8.5784,8.5958,8.5697,8.5871,411200.0
2011-04-01 12:30:00,9.87,9.87,9.82,9.82,221500.0,8.5871,8.5871,8.5436,8.5436,221500.0
2011-04-01 12:35:00,9.82,9.84,9.82,9.83,41800.0,8.5436,8.561,8.5436,8.5523,41800.0
2011-04-01 12:40:00,9.83,9.84,9.81,9.81,52300.0,8.5523,8.561,8.5349,8.5349,52300.0
2011-04-01 12:45:00,9.82,9.83,9.81,9.82,31300.0,8.5436,8.5523,8.5349,8.5436,31300.0
2011-04-01 12:50:00,9.81,9.82,9.81,9.82,42800.0,8.5349,8.5436,8.5349,8.5436,42800.0
2011-04-01 12:55:00,9.81,9.82,9.81,9.81,42400.0,8.5349,8.5436,8.5349,8.5349,42400.0
2011-04-01 13:00:00,9.81,9.82,9.79,9.79,144700.0,8.5349,8.5436,8.5175,8.5175,144700.0
2011-04-01 13:05:00,9.79,9.8,9.77,9.78,283500.0,8.5175,8.5262,8.5001,8.5088,283500.0
2011-04-01 13:10:00,9.79,9.79,9.78,9.79,47900.0,8.5175,8.5175,8.5088,8.5175,47900.0
2011-04-01 13:15:00,9.79,9.8,9.78,9.8,174600.0,8.5175,8.5262,8.5088,8.5262,174600.0
2011-04-01 13:20:00,9.8,9.83,9.79,9.81,179300.0,8.5262,8.5523,8.5175,8.5349,179300.0
2011-04-01 13:25:00,9.81,9.81,9.79,9.81,67800.0,8.5349,8.5349,8.5175,8.5349,67800.0
2011-04-01 13:30:00,9.8,9.81,9.8,9.81,15100.0,8.5262,8.5349,8.5262,8.5349,15100.0
2011-04-01 13:35:00,9.81,9.82,9.8,9.81,29700.0,8.5349,8.5436,8.5262,8.5349,29700.0
2011-04-01 13:40:00,9.81,9.83,9.81,9.83,29800.0,8.5349,8.5523,8.5349,8.5523,29800.0
2011-04-01 13:45:00,9.83,9.83,9.82,9.83,5600.0,8.5523,8.5523,8.5436,8.5523,5600.0
2011-04-01 13:50:00,9.82,9.83,9.82,9.83,22100.0,8.5436,8.5523,8.5436,8.5523,22100.0
2011-04-01 13:55:00,9.82,9.83,9.82,9.83,6100.0,8.5436,8.5523,8.5436,8.5523,6100.0
2011-04-01 14:00:00,9.82,9.83,9.82,9.82,15500.0,8.5436,8.5523,8.5436,8.5436,15500.0
2011-04-01 14:05:00,9.82,9.82,9.8,9.81,16400.0,8.5436,8.5436,8.5262,8.5349,16400.0
2011-04-01 14:10:00,9.81,9.81,9.8,9.81,13100.0,8.5349,8.5349,8.5262,8.5349,13100.0
2011-04-01 14:15:00,9.81,9.81,9.8,9.8,57000.0,8.5349,8.5349,8.5262,8.5262,57000.0
2011-04-01 14:20:00,9.8,9.82,9.8,9.8,112000.0,8.5262,8.5436,8.5262,8.5262,112000.0
2011-04-01 14:25:00,9.8,9.82,9.8,9.82,117000.0,8.5262,8.5436,8.5262,8.5436,117000.0
2011-04-01 14:30:00,9.81,9.82,9.81,9.81,70000.0,8.5349,8.5436,8.5349,8.5349,70000.0
2011-04-01 14:35:00,9.81,9.82,9.81,9.82,31200.0,8.5349,8.5436,8.5349,8.5436,31200.0
2011-04-01 14:40:00,9.81,9.82,9.8,9.81,120200.0,8.5349,8.5436,8.5262,8.5349,120200.0
2011-04-01 14:45:00,9.81,9.81,9.77,9.79,184000.0,8.5349,8.5349,8.5001,8.5175,184000.0
2011-04-01 14:50:00,9.78,9.8,9.78,9.79,59400.0,8.5088,8.5262,8.5088,8.5175,59400.0
2011-04-01 14:55:00,9.8,9.8,9.79,9.79,32700.0,8.5262,8.5262,8.5175,8.5175,32700.0
2011-04-01 15:00:00,9.79,9.8,9.78,9.79,101500.0,8.5175,8.5262,8.5088,8.5175,101500.0
2011-04-01 15:05:00,9.8,9.8,9.79,9.8,42100.0,8.5262,8.5262,8.5175,8.5262,42100.0
2011-04-01 15:10:00,9.8,9.82,9.79,9.79,435000.0,8.5262,8.5436,8.5175,8.5175,435000.0
2011-04-01 15:15:00,9.8,9.8,9.78,9.79,58000.0,8.5262,8.5262,8.5088,8.5175,58000.0
2011-04-01 15:20:00,9.79,9.82,9.79,9.81,130800.0,8.5175,8.5436,8.5175,8.5349,130800.0
2011-04-01 15:25:00,9.81,9.82,9.8,9.82,52500.0,8.5349,8.5436,8.5262,8.5436,52500.0
2011-04-01 15:30:00,9.81,9.82,9.79,9.8,197200.0,8.5349,8.5436,8.5175,8.5262,197200.0
2011-04-01 15:35:00,9.8,9.81,9.79,9.79,110600.0,8.5262,8.5349,8.5175,8.5175,110600.0
2011-04-01 15:40:00,9.79,9.8,9.79,9.79,60700.0,8.5175,8.5262,8.5175,8.5175,60700.0
2011-04-01 15:45:00,9.8,9.82,9.8,9.81,146400.0,8.5262,8.5436,8.5262,8.5349,146400.0
2011-04-01 15:50:00,9.81,9.82,9.8,9.8,98900.0,8.5349,8.5436,8.5262,8.5262,98900.0
2011-04-01 15:55:00,9.8,9.82,9.8,9.82,274100.0,8.5262,8.5436,8.5262,8.5436,274100.0
2011-04-04 09:30:00,9.79,9.86,9.78,9.86,339500.0,8.5175,8.5784,8.5088,8.5784,339500.0
2011-04-04 09:35:00,9.86,9.88,9.84,9.85,214600.0,8.5784,8.5958,8.561,8.5697,214600.0
2011-04-04 09:40:00,9.84,9.85,9.82,9.84,107900.0,8.561,8.5697,8.5436,8.561,107900.0
2011-04-04 09:45:00,9.84,9.85,9.83,9.84,146000.0,8.561,8.5697,8.5523,8.561,146000.0
2011-04-04 09:50:00,9.83,9.85,9.82,9.83,110100.0,8.5523,8.5697,8.5436,8.5523,110100.0
2011-04-04 09:55:00,9.84,9.84,9.79,9.81,230400.0,8.561,8.561,8.5175,8.5349,230400.0
2011-04-04 10:00:00,9.81,9.81,9.78,9.78,283700.0,8.5349,8.5349,8.5088,8.5088,283700.0
2011-04-04 10:05:00,9.78,9.79,9.75,9.75,173100.0,8.5088,8.5175,8.4827,8.4827,173100.0
2011-04-04 10:10:00,9.75,9.76,9.75,9.75,59700.0,8.4827,8.4914,8.4827,8.4827,59700.0
2011-04-04 10:15:00,9.76,9.76,9.72,9.74,129500.0,8.4914,8.4914,8.4566,8.474,129500.0
2011-04-04 10:20:00,9.74,9.75,9.72,9.72,44400.0,8.474,8.4827,8.4566,8.4566,44400.0
2011-04-04 10:25:00,9.72,9.73,9.71,9.71,70700.0,8.4566,8.4653,8.4479,8.4479,70700.0
2011-04-04 10:30:00,9.72,9.72,9.7,9.72,342100.0,8.4566,8.4566,8.4392,8.4566,342100.0
2011-04-04 10:35:00,9.72,9.75,9.71,9.74,92400.0,8.4566,8.4827,8.4479,8.474,92400.0
2011-04-04 10:40:00,9.74,9.77,9.73,9.74,101700.0,8.474,8.5001,8.4653,8.474,101700.0
2011-04-04 10:45:00,9.74,9.76,9.74,9.75,316700.0,8.474,8.4914,8.474,8.4827,316700.0
2011-04-04 10:50:00,9.75,9.77,9.74,9.75,150900.0,8.4827,8.5001,8.474,8.4827,150900.0
2011-04-04 10:55:00,9.74,9.75,9.72,9.73,47300.0,8.474,8.4827,8.4566,8.4653,47300.0
2011-04-04 11:00:00,9.73,9.74,9.71,9.71,73100.0,8.4653,8.474,8.4479,8.4479,73100.0
2011-04-04 11:05:00,9.71,9.72,9.71,9.72,17800.0,8.4479,8.4566,8.4479,8.4566,17800.0
2011-04-04 11:10:00,9.71,9.72,9.71,9.71,42900.0,8.4479,8.4566,8.4479,8.4479,42900.0
2011-04-04 11:15:00,9.72,9.72,9.71,9.71,67700.0,8.4566,8.4566,8.4479,8.4479,67700.0
2011-04-04 11:20:00,9.71,9.72,9.71,9.72,68600.0,8.4479,8.4566,8.4479,8.4566,68600.0
2011-04-04 11:25:00,9.72,9.72,9.71,9.72,32500.0,8.4566,8.4566,8.4479,8.4566,32500.0
2011-04-04 11:30:00,9.72,9.72,9.71,9.72,34400.0,8.4566,8.4566,8.4479,8.4566,34400.0
2011-04-04 11:35:00,9.72,9.73,9.71,9.72,39900.0,8.4566,8.4653,8.4479,8.4566,39900.0
2011-04-04 11:40:00,9.72,9.74,9.72,9.74,28200.0,8.4566,8.474,8.4566,8.474,28200.0
2011-04-04 11:45:00,9.73,9.75,9.73,9.75,65700.0,8.4653,8.4827,8.4653,8.4827,65700.0
2011-04-04 11:50:00,9.75,9.75,9.73,9.73,21700.0,8.4827,8.4827,8.4653,8.4653,21700.0
2011-04-04 11:55:00,9.73,9.75,9.73,9.75,43300.0,8.4653,8.4827,8.4653,8.4827,43300.0
2011-04-04 12:00:00,9.74,9.75,9.74,9.75,25900.0,8.474,8.4827,8.474,8.4827,25900.0
2011-04-04 12:05:00,9.74,9.75,9.73,9.73,48300.0,8.474,8.4827,8.4653,8.4653,48300.0
2011-04-04 12:10:00,9.74,9.75,9.73,9.74,72100.0,8.474,8.4827,8.4653,8.474,72100.0
2011-04-04 12:15:00,9.74,9.74,9.73,9.74,16400.0,8.474,8.474,8.4653,8.474,16400.0
2011-04-04 12:20:00,9.73,9.76,9.72,9.76,274900.0,8.4653,8.4914,8.4566,8.4914,274900.0
2011-04-04 12:25:00,9.76,9.77,9.75,9.77,68300.0,8.4914,8.5001,8.4827,8.5001,68300.0
2011-04-04 12:30:00,9.77,9.79,9.75,9.76,109100.0,8.5001,8.5175,8.4827,8.4914,109100.0
2011-04-04 12:35:00,9.77,9.8,9.76,9.77,125500.0,8.5001,8.5262,8.4914,8.5001,125500.0
2011-04-04 12:40:00,9.77,9.78,9.77,9.77,41600.0,8.5001,8.5088,8.5001,8.5001,41600.0
2011-04-04 12:45:00,9.77,9.78,9.76,9.77,83700.0,8.5001,8.5088,8.4914,8.5001,83700.0
2011-04-04 12:50:00,9.77,9.78,9.76,9.77,29000.0,8.5001,8.5088,8.4914,8.5001,29000.0
2011-04-04 12:55:00,9.77,9.79,9.77,9.78,79700.0,8.5001,8.5175,8.5001,8.5088,79700.0
2011-04-04 13:00:00,9.78,9.8,9.78,9.8,81500.0,8.5088,8.5262,8.5088,8.5262,81500.0
2011-04-04 13:05:00,9.8,9.82,9.79,9.82,107300.0,8.5262,8.5436,8.5175,8.5436,107300.0
2011-04-04 13:10:00,9.82,9.82,9.8,9.8,34500.0,8.5436,8.5436,8.5262,8.5262,34500.0
2011-04-04 13:15:00,9.8,9.82,9.8,9.8,49300.0,8.5262,8.5436,8.5262,8.5262,49300.0
2011-04-04 13:20:00,9.81,9.81,9.8,9.81,44900.0,8.5349,8.5349,8.5262,8.5349,44900.0
2011-04-04 13:25:00,9.8,9.84,9.8,9.82,202600.0,8.5262,8.561,8.5262,8.5436,202600.0
2011-04-04 13:30:00,9.82,9.82,9.8,9.81,72500.0,8.5436,8.5436,8.5262,8.5349,72500.0
2011-04-04 13:35:00,9.81,9.83,9.81,9.81,118200.0,8.5349,8.5523,8.5349,8.5349,118200.0
2011-04-04 13:40:00,9.81,9.82,9.8,9.8,51600.0,8.5349,8.5436,8.5262,8.5262,51600.0
2011-04-04 13:45:00,9.8,9.8,9.79,9.79,170500.0,8.5262,8.5262,8.5175,8.5175,170500.0
2011-04-04 13:50:00,9.8,9.8,9.78,9.79,59500.0,8.5262,8.5262,8.5088,8.5175,59500.0
2011-04-04 13:55:00,9.79,9.81,9.78,9.81,49800.0,8.5175,8.5349,8.5088,8.5349,49800.0
2011-04-04 14:00:00,9.8,9.81,9.78,9.81,75700.0,8.5262,8.5349,8.5088,8.5349,75700.0
2011-04-04 14:05:00,9.81,9.82,9.79,9.8,151100.0,8.5349,8.5436,8.5175,8.5262,151100.0
2011-04-04 14:10:00,9.8,9.8,9.79,9.79,22300.0,8.5262,8.5262,8.5175,8.5175,22300.0
2011-04-04 14:15:00,9.79,9.82,9.79,9.82,74600.0,8.5175,8.5436,8.5175,8.5436,74600.0
2011-04-04 14:20:00,9.81,9.83,9.81,9.83,69100.0,8.5349,8.5523,8.5349,8.5523,69100.0
2011-04-04 14:25:00,9.83,9.83,9.8,9.8,26300.0,8.5523,8.5523,8.5262,8.5262,26300.0
2011-04-04 14:30:00,9.8,9.81,9.8,9.8,44300.0,8.5262,8.5349,8.5262,8.5262,44300.0
2011-04-04 14:35:00,9.8,9.81,9.8,9.8,23900.0,8.5262,8.5349,8.5262,8.5262,23900.0
2011-04-04 14:40:00,9.8,9.81,9.79,9.81,113600.0,8.5262,8.5349,8.5175,8.5349,113600.0
2011-04-04 14:45:00,9.8,9.82,9.8,9.8,63800.0,8.5262,8.5436,8.5262,8.5262,63800.0
2011-04-04 14:50:00,9.81,9.82,9.8,9.82,57500.0,8.5349,8.5436,8.5262,8.5436,57500.0
2011-04-04 14:55:00,9.81,9.83,9.81,9.82,59300.0,8.5349,8.5523,8.5349,8.5436,59300.0
2011-04-04 15:00:00,9.82,9.83,9.81,9.81,98300.0,8.5436,8.5523,8.5349,8.5349,98300.0
2011-04-04 15:05:00,9.81,9.82,9.8,9.8,129400.0,8.5349,8.5436,8.5262,8.5262,129400.0
2011-04-04 15:10:00,9.8,9.81,9.8,9.81,50600.0,8.5262,8.5349,8.5262,8.5349,50600.0
2011-04-04 15:15:00,9.8,9.81,9.8,9.81,52800.0,8.5262,8.5349,8.5262,8.5349,52800.0
2011-04-04 15:20:00,9.8,9.81,9.8,9.81,94600.0,8.5262,8.5349,8.5262,8.5349,94600.0
2011-04-04 15:25:00,9.8,9.81,9.8,9.81,102200.0,8.5262,8.5349,8.5262,8.5349,102200.0
2011-04-04 15:30:00,9.8,9.83,9.8,9.83,232600.0,8.5262,8.5523,8.5262,8.5523,232600.0
2011-04-04 15:35:00,9.83,9.83,9.8,9.8,325700.0,8.5523,8.5523,8.5262,8.5262,325700.0
2011-04-04 15:40:00,9.8,9.81,9.8,9.8,81700.0,8.5262,8.5349,8.5262,8.5262,81700.0
2011-04-04 15:45:00,9.8,9.83,9.8,9.82,259300.0,8.5262,8.5523,8.5262,8.5436,259300.0
2011-04-04 15:50:00,9.82,9.83,9.82,9.82,225000.0,8.5436,8.5523,8.5436,8.5436,225000.0
2011-04-04 15:55:00,9.83,9.83,9.82,9.82,504100.0,8.5523,8.5523,8.5436,8.5436,504100.0
2011-04-05 09:30:00,9.79,9.82,9.76,9.78,180900.0,8.5175,8.5436,8.4914,8.5088,180900.0
2011-04-05 09:35:00,9.77,9.79,9.77,9.78,208500.0,8.5001,8.5175,8.5001,8.5088,208500.0
2011-04-05 09:40:00,9.77,9.78,9.76,9.77,118100.0,8.5001,8.5088,8.4914,8.5001,118100.0
2011-04-05 09:45:00,9.77,9.78,9.76,9.76,213800.0,8.5001,8.5088,8.4914,8.4914,213800.0
2011-04-05 09:50:00,9.76,9.78,9.76,9.77,183400.0,8.4914,8.5088,8.4914,8.5001,183400.0
2011-04-05 09:55:00,9.77,9.78,9.74,9.74,194000.0,8.5001,8.5088,8.474,8.474,194000.0
2011-04-05 10:00:00,9.74,9.78,9.74,9.76,201100.0,8.474,8.5088,8.474,8.4914,201100.0
2011-04-05 10:05:00,9.77,9.78,9.76,9.77,108400.0,8.5001,8.5088,8.4914,8.5001,108400.0
2011-04-05 10:10:00,9.77,9.78,9.75,9.77,352000.0,8.5001,8.5088,8.4827,8.5001,352000.0
2011-04-05 10:15:00,9.77,9.77,9.76,9.76,80000.0,8.5001,8.5001,8.4914,8.4914,80000.0
2011-04-05 10:20:00,9.76,9.78,9.76,9.76,190800.0,8.4914,8.5088,8.4914,8.4914,190800.0
2011-04-05 10:25:00,9.77,9.78,9.75,9.75,80800.0,8.5001,8.5088,8.4827,8.4827,80800.0
2011-04-05 10:30:00,9.76,9.77,9.75,9.77,41000.0,8.4914,8.5001,8.4827,8.5001,41000.0
2011-04-05 10:35:00,9.76,9.77,9.74,9.75,249800.0,8.4914,8.5001,8.474,8.4827,249800.0
2011-04-05 10:40:00,9.75,9.77,9.74,9.76,174700.0,8.4827,8.5001,8.474,8.4914,174700.0
2011-04-05 10:45:00,9.77,9.78,9.76,9.77,215800.0,8.5001,8.5088,8.4914,8.5001,215800.0
2011-04-05 10:50:00,9.77,9.77,9.75,9.75,151200.0,8.5001,8.5001,8.4827,8.4827,151200.0
2011-04-05 10:55:00,9.76,9.76,9.72,9.75,91800.0,8.4914,8.4914,8.4566,8.4827,91800.0
2011-04-05 11:00:00,9.74,9.76,9.73,9.73,73100.0,8.474,8.4914,8.4653,8.4653,73100.0
2011-04-05 11:05:00,9.73,9.75,9.72,9.73,113600.0,8.4653,8.4827,8.4566,8.4653,113600.0
2011-04-05 11:10:00,9.73,9.74,9.71,9.72,190300.0,8.4653,8.474,8.4479,8.4566,190300.0
2011-04-05 11:15:00,9.73,9.74,9.72,9.74,143900.0,8.4653,8.474,8.4566,8.474,143900.0
2011-04-05 11:20:00,9.74,9.76,9.73,9.73,66300.0,8.474,8.4914,8.4653,8.4653,66300.0
2011-04-05 11:25:00,9.74,9.75,9.72,9.72,108900.0,8.474,8.4827,8.4566,8.4566,108900.0
2011-04-05 11:30:00,9.72,9.73,9.7,9.72,437500.0,8.4566,8.4653,8.4392,8.4566,437500.0
2011-04-05 11:35:00,9.71,9.73,9.7,9.71,174700.0,8.4479,8.4653,8.4392,8.4479,174700.0
2011-04-05 11:40:00,9.71,9.73,9.71,9.72,111000.0,8.4479,8.4653,8.4479,8.4566,111000.0
2011-04-05 11:45:00,9.71,9.72,9.71,9.72,9500.0,8.4479,8.4566,8.4479,8.4566,9500.0
2011-04-05 11:50:00,9.72,9.75,9.71,9.74,228200.0,8.4566,8.4827,8.4479,8.474,228200.0
2011-04-05 11:55:00,9.74,9.77,9.74,9.77,98600.0,8.474,8.5001,8.474,8.5001,98600.0
2011-04-05 12:00:00,9.76,9.79,9.76,9.77,164000.0,8.4914,8.5175,8.4914,8.5001,164000.0
2011-04-05 12:05:00,9.77,9.78,9.76,9.78,329200.0,8.5001,8.5088,8.4914,8.5088,329200.0
2011-04-05 12:10:00,9.78,9.8,9.78,9.79,81700.0,8.5088,8.5262,8.5088,8.5175,81700.0
2011-04-05 12:15:00,9.79,9.8,9.77,9.78,153300.0,8.5175,8.5262,8.5001,8.5088,153300.0
2011-04-05 12:20:00,9.78,9.78,9.77,9.77,17000.0,8.5088,8.5088,8.5001,8.5001,17000.0
2011-04-05 12:25:00,9.77,9.78,9.77,9.78,7400.0,8.5001,8.5088,8.5001,8.5088,7400.0
2011-04-05 12:30:00,9.78,9.79,9.77,9.78,22900.0,8.5088,8.5175,8.5001,8.5088,22900.0
2011-04-05 12:35:00,9.79,9.79,9.78,9.78,25800.0,8.5175,8.5175,8.5088,8.5088,25800.0
2011-04-05 12:40:00,9.79,9.8,9.78,9.8,246300.0,8.5175,8.5262,8.5088,8.5262,246300.0
2011-04-05 12:45:00,9.79,9.79,9.77,9.77,30700.0,8.5175,8.5175,8.5001,8.5001,30700.0
2011-04-05 12:50:00,9.78,9.78,9.76,9.78,59200.0,8.5088,8.5088,8.4914,8.5088,59200.0
2011-04-05 12:55:00,9.78,9.78,9.74,9.77,117000.0,8.5088,8.5088,8.474,8.5001,117000.0
2011-04-05 13:00:00,9.77,9.78,9.75,9.77,93700.0,8.5001,8.5088,8.4827,8.5001,93700.0
2011-04-05 13:05:00,9.76,9.79,9.76,9.76,66200.0,8.4914,8.5175,8.4914,8.4914,66200.0
2011-04-05 13:10:00,9.76,9.78,9.76,9.77,50400.0,8.4914,8.5088,8.4914,8.5001,50400.0
2011-04-05 13:15:00,9.77,9.78,9.76,9.77,147400.0,8.5001,8.5088,8.4914,8.5001,147400.0
2011-04-05 13:20:00,9.77,9.78,9.75,9.77,145100.0,8.5001,8.5088,8.4827,8.5001,145100.0
2011-04-05 13:25:00,9.76,9.77,9.76,9.76,101200.0,8.4914,8.5001,8.4914,8.4914,101200.0
2011-04-05 13:30:00,9.77,9.77,9.76,9.76,67100.0,8.5001,8.5001,8.4914,8.4914,67100.0
2011-04-05 13:35:00,9.77,9.77,9.76,9.76,18600.0,8.5001,8.5001,8.4914,8.4914,18600.0
2011-04-05 13:40:00,9.77,9.77,9.76,9.76,27000.0,8.5001,8.5001,8.4914,8.4914,27000.0
2011-04-05 13:45:00,9.76,9.77,9.76,9.77,20700.0,8.4914,8.5001,8.4914,8.5001,20700.0
2011-04-05 13:50:00,9.77,9.77,9.73,9.76,199200.0,8.5001,8.5001,8.4653,8.4914,199200.0
2011-04-05 13:55:00,9.75,9.76,9.75,9.75,67000.0,8.4827,8.4914,8.4827,8.4827,67000.0
2011-04-05 14:00:00,9.75,9.76,9.74,9.75,107500.0,8.4827,8.4914,8.474,8.4827,107500.0
2011-04-05 14:05:00,9.75,9.76,9.73,9.74,103500.0,8.4827,8.4914,8.4653,8.474,103500.0
2011-04-05 14:10:00,9.74,9.75,9.72,9.74,122800.0,8.474,8.4827,8.4566,8.474,122800.0
2011-04-05 14:15:00,9.74,9.75,9.71,9.71,161000.0,8.474,8.4827,8.4479,8.4479,161000.0
2011-04-05 14:20:00,9.71,9.74,9.71,9.72,214100.0,8.4479,8.474,8.4479,8.4566,214100.0
2011-04-05 14:25:00,9.72,9.73,9.71,9.71,90900.0,8.4566,8.4653,8.4479,8.4479,90900.0
2011-04-05 14:30:00,9.71,9.72,9.7,9.7,535800.0,8.4479,8.4566,8.4392,8.4392,535800.0
2011-04-05 14:35:00,9.7,9.72,9.69,9.72,424900.0,8.4392,8.4566,8.4305,8.4566,424900.0
2011-04-05 14:40:00,9.71,9.71,9.7,9.7,225100.0,8.4479,8.4479,8.4392,8.4392,225100.0
2011-04-05 14:45:00,9.7,9.71,9.7,9.71,473200.0,8.4392,8.4479,8.4392,8.4479,473200.0
2011-04-05 14:50:00,9.71,9.71,9.7,9.7,54600.0,8.4479,8.4479,8.4392,8.4392,54600.0
2011-04-05 14:55:00,9.71,9.71,9.7,9.7,108500.0,8.4479,8.4479,8.4392,8.4392,108500.0
2011-04-05 15:00:00,9.71,9.71,9.7,9.7,175900.0,8.4479,8.4479,8.4392,8.4392,175900.0
2011-04-05 15:05:00,9.71,9.72,9.7,9.7,766000.0,8.4479,8.4566,8.4392,8.4392,766000.0
2011-04-05 15:10:00,9.7,9.71,9.7,9.7,59900.0,8.4392,8.4479,8.4392,8.4392,59900.0
2011-04-05 15:15:00,9.71,9.71,9.7,9.7,76800.0,8.4479,8.4479,8.4392,8.4392,76800.0
2011-04-05 15:20:00,9.71,9.73,9.7,9.7,250700.0,8.4479,8.4653,8.4392,8.4392,250700.0
2011-04-05 15:25:00,9.71,9.71,9.7,9.7,153600.0,8.4479,8.4479,8.4392,8.4392,153600.0
2011-04-05 15:30:00,9.7,9.71,9.7,9.71,131300.0,8.4392,8.4479,8.4392,8.4479,131300.0
2011-04-05 15:35:00,9.71,9.72,9.7,9.7,481500.0,8.4479,8.4566,8.4392,8.4392,481500.0
2011-04-05 15:40:00,9.7,9.71,9.7,9.7,220000.0,8.4392,8.4479,8.4392,8.4392,220000.0
2011-04-05 15:45:00,9.7,9.71,9.7,9.7,265900.0,8.4392,8.4479,8.4392,8.4392,265900.0
2011-04-05 15:50:00,9.7,9.71,9.7,9.71,134100.0,8.4392,8.4479,8.4392,8.4479,134100.0
2011-04-05 15:55:00,9.71,9.73,9.7,9.71,831400.0,8.4479,8.4653,8.4392,8.4479,831400.0
2011-04-06 09:30:00,9.79,9.79,9.72,9.72,299000.0,8.5175,8.5175,8.4566,8.4566,299000.0
2011-04-06 09:35:00,9.73,9.73,9.65,9.66,258000.0,8.4653,8.4653,8.3957,8.4044,258000.0
2011-04-06 09:40:00,9.65,9.68,9.62,9.63,321600.0,8.3957,8.4218,8.3696,8.3783,321600.0
2011-04-06 09:45:00,9.63,9.63,9.6,9.6,415600.0,8.3783,8.3783,8.3522,8.3522,415600.0
2011-04-06 09:50:00,9.61,9.61,9.55,9.57,558300.0,8.3609,8.3609,8.3087,8.3261,558300.0
2011-04-06 09:55:00,9.57,9.58,9.48,9.5,663200.0,8.3261,8.3348,8.2478,8.2652,663200.0
2011-04-06 10:00:00,9.5,9.54,9.5,9.52,321900.0,8.2652,8.3,8.2652,8.2826,321900.0
2011-04-06 10:05:00,9.51,9.52,9.48,9.5,459400.0,8.2739,8.2826,8.2478,8.2652,459400.0
2011-04-06 10:10:00,9.5,9.51,9.48,9.48,1268200.0,8.2652,8.2739,8.2478,8.2478,1268200.0
2011-04-06 10:15:00,9.48,9.48,9.32,9.34,1092000.0,8.2478,8.2478,8.1086,8.126,1092000.0
2011-04-06 10:20:00,9.34,9.41,9.31,9.36,1152800.0,8.126,8.1869,8.0999,8.1434,1152800.0
2011-04-06 10:25:00,9.35,9.45,9.35,9.41,1005900.0,8.1347,8.2217,8.1347,8.1869,1005900.0
2011-04-06 10:30:00,9.41,9.43,9.39,9.43,431800.0,8.1869,8.2043,8.1695,8.2043,431800.0
2011-04-06 10:35:00,9.43,9.5,9.42,9.5,408100.0,8.2043,8.2652,8.1956,8.2652,408100.0
2011-04-06 10:40:00,9.49,9.54,9.49,9.5,346500.0,8.2565,8.3,8.2565,8.2652,346500.0
2011-04-06 10:45:00,9.51,9.52,9.49,9.49,86000.0,8.2739,8.2826,8.2565,8.2565,86000.0
2011-04-06 10:50:00,9.49,9.49,9.45,9.48,256700.0,8.2565,8.2565,8.2217,8.2478,256700.0
2011-04-06 10:55:00,9.49,9.49,9.46,9.48,88900.0,8.2565,8.2565,8.2304,8.2478,88900.0
2011-04-06 11:00:00,9.48,9.49,9.47,9.49,161800.0,8.2478,8.2565,8.2391,8.2565,161800.0
2011-04-06 11:05:00,9.48,9.49,9.43,9.45,316900.0,8.2478,8.2565,8.2043,8.2217,316900.0
2011-04-06 11:10:00,9.44,9.45,9.44,9.44,87100.0,8.213,8.2217,8.213,8.213,87100.0
2011-04-06 11:15:00,9.43,9.45,9.43,9.44,141900.0,8.2043,8.2217,8.2043,8.213,141900.0
2011-04-06 11:20:00,9.43,9.46,9.43,9.46,578500.0,8.2043,8.2304,8.2043,8.2304,578500.0
2011-04-06 11:25:00,9.46,9.49,9.44,9.49,454700.0,8.2304,8.2565,8.213,8.2565,454700.0
2011-04-06 11:30:00,9.49,9.49,9.48,9.49,58500.0,8.2565,8.2565,8.2478,8.2565,58500.0
2011-04-06 11:35:00,9.49,9.53,9.48,9.53,663200.0,8.2565,8.2913,8.2478,8.2913,663200.0
2011-04-06 11:40:00,9.52,9.6,9.52,9.59,806500.0,8.2826,8.3522,8.2826,8.3435,806500.0
2011-04-06 11:45:00,9.59,9.59,9.53,9.53,138700.0,8.3435,8.3435,8.2913,8.2913,138700.0
2011-04-06 11:50:00,9.53,9.57,9.53,9.56,151200.0,8.2913,8.3261,8.2913,8.3174,151200.0
2011-04-06 11:55:00,9.56,9.59,9.55,9.59,151000.0,8.3174,8.3435,8.3087,8.3435,151000.0
2011-04-06 12:00:00,9.59,9.67,9.59,9.67,692300.0,8.3435,8.4131,8.3435,8.4131,692300.0
2011-04-06 12:05:00,9.67,9.69,9.61,9.63,452500.0,8.4131,8.4305,8.3609,8.3783,452500.0
2011-04-06 12:10:00,9.63,9.63,9.56,9.56,249400.0,8.3783,8.3783,8.3174,8.3174,249400.0
2011-04-06 12:15:00,9.56,9.57,9.54,9.54,93500.0,8.3174,8.3261,8.3,8.3,93500.0
2011-04-06 12:20:00,9.54,9.55,9.52,9.53,243800.0,8.3,8.3087,8.2826,8.2913,243800.0
2011-04-06 12:25:00,9.54,9.54,9.52,9.53,63300.0,8.3,8.3,8.2826,8.2913,63300.0
2011-04-06 12:30:00,9.52,9.53,9.48,9.52,351700.0,8.2826,8.2913,8.2478,8.2826,351700.0
2011-04-06 12:35:00,9.52,9.53,9.51,9.53,17000.0,8.2826,8.2913,8.2739,8.2913,17000.0
2011-04-06 12:40:00,9.53,9.53,9.5,9.51,54800.0,8.2913,8.2913,8.2652,8.2739,54800.0
2011-04-06 12:45:00,9.51,9.51,9.5,9.51,63500.0,8.2739,8.2739,8.2652,8.2739,63500.0
2011-04-06 12:50:00,9.5,9.53,9.48,9.53,267100.0,8.2652,8.2913,8.2478,8.2913,267100.0
2011-04-06 12:55:00,9.53,9.55,9.52,9.55,48800.0,8.2913,8.3087,8.2826,8.3087,48800.0
2011-04-06 13:00:00,9.54,9.58,9.53,9.55,155900.0,8.3,8.3348,8.2913,8.3087,155900.0
2011-04-06 13:05:00,9.56,9.57,9.54,9.55,74400.0,8.3174,8.3261,8.3,8.3087,74400.0
2011-04-06 13:10:00,9.55,9.55,9.52,9.53,56900.0,8.3087,8.3087,8.2826,8.2913,56900.0
2011-04-06 13:15:00,9.53,9.61,9.53,9.58,321700.0,8.2913,8.3609,8.2913,8.3348,321700.0
2011-04-06 13:20:00,9.59,9.59,9.55,9.55,64000.0,8.3435,8.3435,8.3087,8.3087,64000.0
2011-04-06 13:25:00,9.56,9.58,9.55,9.56,171500.0,8.3174,8.3348,8.3087,8.3174,171500.0
2011-04-06 13:30:00,9.56,9.57,9.55,9.57,33300.0,8.3174,8.3261,8.3087,8.3261,33300.0
2011-04-06 13:35:00,9.57,9.57,9.53,9.53,78600.0,8.3261,8.3261,8.2913,8.2913,78600.0
2011-04-06 13:40:00,9.53,9.55,9.51,9.54,54800.0,8.2913,8.3087,8.2739,8.3,54800.0
2011-04-06 13:45:00,9.54,9.55,9.54,9.55,15500.0,8.3,8.3087,8.3,8.3087,15500.0
2011-04-06 13:50:00,9.55,9.55,9.54,9.55,38300.0,8.3087,8.3087,8.3,8.3087,38300.0
2011-04-06 13:55:00,9.55,9.57,9.54,9.57,43800.0,8.3087,8.3261,8.3,8.3261,43800.0
2011-04-06 14:00:00,9.57,9.57,9.55,9.55,38900.0,8.3261,8.3261,8.3087,8.3087,38900.0
2011-04-06 14:05:00,9.56,9.57,9.55,9.57,32000.0,8.3174,8.3261,8.3087,8.3261,32000.0
2011-04-06 14:10:00,9.57,9.57,9.56,9.56,31300.0,8.3261,8.3261,8.3174,8.3174,31300.0
2011-04-06 14:15:00,9.57,9.57,9.53,9.53,231300.0,8.3261,8.3261,8.2913,8.2913,231300.0
2011-04-06 14:20:00,9.53,9.54,9.49,9.51,742900.0,8.2913,8.3,8.2565,8.2739,742900.0
2011-04-06 14:25:00,9.52,9.54,9.5,9.51,91200.0,8.2826,8.3,8.2652,8.2739,91200.0
2011-04-06 14:30:00,9.51,9.51,9.5,9.51,93100.0,8.2739,8.2739,8.2652,8.2739,93100.0
2011-04-06 14:35:00,9.51,9.53,9.49,9.53,258700.0,8.2739,8.2913,8.2565,8.2913,258700.0
2011-04-06 14:40:00,9.53,9.53,9.52,9.53,13900.0,8.2913,8.2913,8.2826,8.2913,13900.0
2011-04-06 14:45:00,9.53,9.55,9.52,9.55,66800.0,8.2913,8.3087,8.2826,8.3087,66800.0
2011-04-06 14:50:00,9.55,9.55,9.53,9.54,43800.0,8.3087,8.3087,8.2913,8.3,43800.0
2011-04-06 14:55:00,9.54,9.56,9.54,9.55,91800.0,8.3,8.3174,8.3,8.3087,91800.0
2011-04-06 15:00:00,9.54,9.56,9.53,9.56,129900.0,8.3,8.3174,8.2913,8.3174,129900.0
2011-04-06 15:05:00,9.55,9.57,9.55,9.57,67600.0,8.3087,8.3261,8.3087,8.3261,67600.0
2011-04-06 15:10:00,9.56,9.57,9.55,9.56,78300.0,8.3174,8.3261,8.3087,8.3174,78300.0
2011-04-06 15:15:00,9.56,9.56,9.55,9.55,40400.0,8.3174,8.3174,8.3087,8.3087,40400.0
2011-04-06 15:20:00,9.56,9.56,9.54,9.56,137900.0,8.3174,8.3174,8.3,8.3174,137900.0
2011-04-06 15:25:00,9.56,9.58,9.56,9.57,78600.0,8.3174,8.3348,8.3174,8.3261,78600.0
2011-04-06 15:30:00,9.57,9.58,9.56,9.57,87400.0,8.3261,8.3348,8.3174,8.3261,87400.0
2011-04-06 15:35:00,9.57,9.58,9.56,9.57,403200.0,8.3261,8.3348,8.3174,8.3261,403200.0
2011-04-06 15:40:00,9.57,9.57,9.56,9.57,75100.0,8.3261,8.3261,8.3174,8.3261,75100.0
2011-04-06 15:45:00,9.57,9.57,9.55,9.56,165100.0,8.3261,8.3261,8.3087,8.3174,165100.0
2011-04-06 15:50:00,9.55,9.59,9.54,9.58,373800.0,8.3087,8.3435,8.3,8.3348,373800.0
2011-04-06 15:55:00,9.58,9.6,9.57,9.6,557400.0,8.3348,8.3522,8.3261,8.3522,557400.0
2011-04-07 09:30:00,9.59,9.6,9.53,9.56,148900.0,8.3435,8.3522,8.2913,8.3174,148900.0
2011-04-07 09:35:00,9.56,9.61,9.55,9.57,139700.0,8.3174,8.3609,8.3087,8.3261,139700.0
2011-04-07 09:40:00,9.57,9.59,9.54,9.57,226400.0,8.3261,8.3435,8.3,8.3261,226400.0
2011-04-07 09:45:00,9.57,9.6,9.55,9.56,154500.0,8.3261,8.3522,8.3087,8.3174,154500.0
2011-04-07 09:50:00,9.56,9.58,9.53,9.54,155400.0,8.3174,8.3348,8.2913,8.3,155400.0
2011-04-07 09:55:00,9.54,9.54,9.48,9.51,251400.0,8.3,8.3,8.2478,8.2739,251400.0
2011-04-07 10:00:00,9.51,9.52,9.49,9.51,314900.0,8.2739,8.2826,8.2565,8.2739,314900.0
2011-04-07 10:05:00,9.51,9.51,9.48,9.5,161600.0,8.2739,8.2739,8.2478,8.2652,161600.0
2011-04-07 10:10:00,9.49,9.5,9.46,9.48,166600.0,8.2565,8.2652,8.2304,8.2478,166600.0
2011-04-07 10:15:00,9.48,9.5,9.47,9.49,94000.0,8.2478,8.2652,8.2391,8.2565,94000.0
2011-04-07 10:20:00,9.49,9.51,9.48,9.49,100000.0,8.2565,8.2739,8.2478,8.2565,100000.0
2011-04-07 10:25:00,9.49,9.49,9.48,9.49,53000.0,8.2565,8.2565,8.2478,8.2565,53000.0
2011-04-07 10:30:00,9.49,9.5,9.47,9.5,65700.0,8.2565,8.2652,8.2391,8.2652,65700.0
2011-04-07 10:35:00,9.5,9.5,9.45,9.45,161800.0,8.2652,8.2652,8.2217,8.2217,161800.0
2011-04-07 10:40:00,9.45,9.46,9.4,9.43,401100.0,8.2217,8.2304,8.1782,8.2043,401100.0
2011-04-07 10:45:00,9.43,9.49,9.41,9.45,343900.0,8.2043,8.2565,8.1869,8.2217,343900.0
2011-04-07 10:50:00,9.45,9.48,9.43,9.48,280000.0,8.2217,8.2478,8.2043,8.2478,280000.0
2011-04-07 10:55:00,9.47,9.49,9.43,9.48,177100.0,8.2391,8.2565,8.2043,8.2478,177100.0
2011-04-07 11:00:00,9.47,9.48,9.43,9.45,213800.0,8.2391,8.2478,8.2043,8.2217,213800.0
2011-04-07 11:05:00,9.44,9.47,9.44,9.46,72100.0,8.213,8.2391,8.213,8.2304,72100.0
2011-04-07 11:10:00,9.45,9.47,9.45,9.45,79100.0,8.2217,8.2391,8.2217,8.2217,79100.0
2011-04-07 11:15:00,9.46,9.46,9.43,9.43,157600.0,8.2304,8.2304,8.2043,8.2043,157600.0
2011-04-07 11:20:00,9.44,9.45,9.4,9.4,439800.0,8.213,8.2217,8.1782,8.1782,439800.0
2011-04-07 11:25:00,9.4,9.43,9.38,9.38,238700.0,8.1782,8.2043,8.1608,8.1608,238700.0
2011-04-07 11:30:00,9.39,9.4,9.38,9.4,216000.0,8.1695,8.1782,8.1608,8.1782,216000.0
2011-04-07 11:35:00,9.4,9.42,9.39,9.42,75700.0,8.1782,8.1956,8.1695,8.1956,75700.0
2011-04-07 11:40:00,9.41,9.42,9.38,9.41,126100.0,8.1869,8.1956,8.1608,8.1869,126100.0
2011-04-07 11:45:00,9.41,9.42,9.33,9.38,457900.0,8.1869,8.1956,8.1173,8.1608,457900.0
2011-04-07 11:50:00,9.38,9.42,9.38,9.42,165500.0,8.1608,8.1956,8.1608,8.1956,165500.0
2011-04-07 11:55:00,9.42,9.42,9.39,9.42,64500.0,8.1956,8.1956,8.1695,8.1956,64500.0
2011-04-07 12:00:00,9.42,9.44,9.41,9.44,66800.0,8.1956,8.213,8.1869,8.213,66800.0
2011-04-07 12:05:00,9.44,9.48,9.43,9.47,111400.0,8.213,8.2478,8.2043,8.2391,111400.0
2011-04-07 12:10:00,9.47,9.49,9.45,9.47,39600.0,8.2391,8.2565,8.2217,8.2391,39600.0
2011-04-07 12:15:00,9.47,9.49,9.46,9.48,66200.0,8.2391,8.2565,8.2304,8.2478,66200.0
2011-04-07 12:20:00,9.47,9.49,9.44,9.44,60000.0,8.2391,8.2565,8.213,8.213,60000.0
2011-04-07 12:25:00,9.44,9.47,9.44,9.46,21400.0,8.213,8.2391,8.213,8.2304,21400.0
2011-04-07 12:30:00,9.46,9.47,9.46,9.47,3700.0,8.2304,8.2391,8.2304,8.2391,3700.0
2011-04-07 12:35:00,9.47,9.47,9.44,9.47,163600.0,8.2391,8.2391,8.213,8.2391,163600.0
2011-04-07 12:40:00,9.46,9.47,9.45,9.45,39100.0,8.2304,8.2391,8.2217,8.2217,39100.0
2011-04-07 12:45:00,9.45,9.46,9.45,9.46,59000.0,8.2217,8.2304,8.2217,8.2304,59000.0
2011-04-07 12:50:00,9.46,9.46,9.44,9.44,17000.0,8.2304,8.2304,8.213,8.213,17000.0
2011-04-07 12:55:00,9.44,9.45,9.44,9.44,19800.0,8.213,8.2217,8.213,8.213,19800.0
2011-04-07 13:00:00,9.45,9.45,9.44,9.44,16100.0,8.2217,8.2217,8.213,8.213,16100.0
2011-04-07 13:05:00,9.45,9.45,9.41,9.42,116700.0,8.2217,8.2217,8.1869,8.1956,116700.0
2011-04-07 13:10:00,9.41,9.44,9.4,9.4,284100.0,8.1869,8.213,8.1782,8.1782,284100.0
2011-04-07 13:15:00,9.4,9.42,9.39,9.4,226500.0,8.1782,8.1956,8.1695,8.1782,226500.0
2011-04-07 13:20:00,9.41,9.42,9.4,9.41,408300.0,8.1869,8.1956,8.1782,8.1869,408300.0
2011-04-07 13:25:00,9.42,9.42,9.39,9.42,179900.0,8.1956,8.1956,8.1695,8.1956,179900.0
2011-04-07 13:30:00,9.42,9.42,9.39,9.4,84600.0,8.1956,8.1956,8.1695,8.1782,84600.0
2011-04-07 13:35:00,9.41,9.41,9.36,9.37,224500.0,8.1869,8.1869,8.1434,8.1521,224500.0
2011-04-07 13:40:00,9.37,9.4,9.35,9.35,376700.0,8.1521,8.1782,8.1347,8.1347,376700.0
2011-04-07 13:45:00,9.36,9.38,9.35,9.37,383000.0,8.1434,8.1608,8.1347,8.1521,383000.0
2011-04-07 13:50:00,9.38,9.39,9.37,9.38,118800.0,8.1608,8.1695,8.1521,8.1608,118800.0
2011-04-07 13:55:00,9.37,9.4,9.36,9.36,126900.0,8.1521,8.1782,8.1434,8.1434,126900.0
2011-04-07 14:00:00,9.36,9.38,9.35,9.36,111900.0,8.1434,8.1608,8.1347,8.1434,111900.0
2011-04-07 14:05:00,9.37,9.38,9.37,9.38,45000.0,8.1521,8.1608,8.1521,8.1608,45000.0
2011-04-07 14:10:00,9.37,9.38,9.37,9.38,70300.0,8.1521,8.1608,8.1521,8.1608,70300.0
2011-04-07 14:15:00,9.38,9.38,9.37,9.37,15600.0,8.1608,8.1608,8.1521,8.1521,15600.0
2011-04-07 14:20:00,9.37,9.39,9.35,9.38,99800.0,8.1521,8.1695,8.1347,8.1608,99800.0
2011-04-07 14:25:00,9.38,9.39,9.36,9.36,78500.0,8.1608,8.1695,8.1434,8.1434,78500.0
2011-04-07 14:30:00,9.37,9.38,9.36,9.37,119000.0,8.1521,8.1608,8.1434,8.1521,119000.0
2011-04-07 14:35:00,9.38,9.38,9.36,9.38,116300.0,8.1608,8.1608,8.1434,8.1608,116300.0
2011-04-07 14:40:00,9.38,9.39,9.37,9.37,87600.0,8.1608,8.1695,8.1521,8.1521,87600.0
2011-04-07 14:45:00,9.38,9.38,9.37,9.38,37600.0,8.1608,8.1608,8.1521,8.1608,37600.0
2011-04-07 14:50:00,9.37,9.37,9.36,9.37,72300.0,8.1521,8.1521,8.1434,8.1521,72300.0
2011-04-07 14:55:00,9.36,9.37,9.36,9.37,48200.0,8.1434,8.1521,8.1434,8.1521,48200.0
2011-04-07 15:00:00,9.36,9.37,9.35,9.36,159000.0,8.1434,8.1521,8.1347,8.1434,159000.0
2011-04-07 15:05:00,9.36,9.38,9.36,9.38,245700.0,8.1434,8.1608,8.1434,8.1608,245700.0
2011-04-07 15:10:00,9.37,9.38,9.37,9.37,68700.0,8.1521,8.1608,8.1521,8.1521,68700.0
2011-04-07 15:15:00,9.37,9.38,9.35,9.37,413700.0,8.1521,8.1608,8.1347,8.1521,413700.0
2011-04-07 15:20:00,9.37,9.38,9.35,9.36,297400.0,8.1521,8.1608,8.1347,8.1434,297400.0
2011-04-07 15:25:00,9.36,9.36,9.35,9.35,56800.0,8.1434,8.1434,8.1347,8.1347,56800.0
2011-04-07 15:30:00,9.36,9.36,9.35,9.35,150200.0,8.1434,8.1434,8.1347,8.1347,150200.0
2011-04-07 15:35:00,9.36,9.36,9.34,9.36,293700.0,8.1434,8.1434,8.126,8.1434,293700.0
2011-04-07 15:40:00,9.36,9.38,9.35,9.38,175300.0,8.1434,8.1608,8.1347,8.1608,175300.0
2011-04-07 15:45:00,9.38,9.4,9.38,9.39,206700.0,8.1608,8.1782,8.1608,8.1695,206700.0
2011-04-07 15:50:00,9.39,9.4,9.38,9.39,503200.0,8.1695,8.1782,8.1608,8.1695,503200.0
2011-04-07 15:55:00,9.39,9.41,9.38,9.41,789200.0,8.1695,8.1869,8.1608,8.1869,789200.0
2011-04-08 09:30:00,9.37,9.38,9.24,9.26,504100.0,8.1521,8.1608,8.039,8.0564,504100.0
2011-04-08 09:35:00,9.27,9.32,9.24,9.25,200000.0,8.0651,8.1086,8.039,8.0477,200000.0
2011-04-08 09:40:00,9.25,9.26,9.2,9.22,473100.0,8.0477,8.0564,8.0042,8.0216,473100.0
2011-04-08 09:45:00,9.22,9.23,9.13,9.14,598100.0,8.0216,8.0303,7.9433,7.952,598100.0
2011-04-08 09:50:00,9.14,9.18,9.13,9.14,463700.0,7.952,7.9868,7.9433,7.952,463700.0
2011-04-08 09:55:00,9.15,9.17,9.13,9.13,302000.0,7.9607,7.9781,7.9433,7.9433,302000.0
2011-04-08 10:00:00,9.13,9.14,9.05,9.07,877100.0,7.9433,7.952,7.8737,7.8911,877100.0
2011-04-08 10:05:00,9.07,9.13,9.06,9.08,807100.0,7.8911,7.9433,7.8824,7.8998,807100.0
2011-04-08 10:10:00,9.08,9.11,9.04,9.09,601700.0,7.8998,7.9259,7.865,7.9085,601700.0
2011-04-08 10:15:00,9.08,9.11,9.08,9.11,230800.0,7.8998,7.9259,7.8998,7.9259,230800.0
2011-04-08 10:20:00,9.11,9.13,9.09,9.12,165000.0,7.9259,7.9433,7.9085,7.9346,165000.0
2011-04-08 10:25:00,9.13,9.16,9.12,9.15,198600.0,7.9433,7.9694,7.9346,7.9607,198600.0
2011-04-08 10:30:00,9.16,9.19,9.15,9.17,207500.0,7.9694,7.9955,7.9607,7.9781,207500.0
2011-04-08 10:35:00,9.18,9.18,9.15,9.16,84200.0,7.9868,7.9868,7.9607,7.9694,84200.0
2011-04-08 10:40:00,9.15,9.17,9.1,9.11,128500.0,7.9607,7.9781,7.9172,7.9259,128500.0
2011-04-08 10:45:00,9.11,9.12,9.09,9.1,200600.0,7.9259,7.9346,7.9085,7.9172,200600.0
2011-04-08 10:50:00,9.09,9.1,9.06,9.07,220000.0,7.9085,7.9172,7.8824,7.8911,220000.0
2011-04-08 10:55:00,9.08,9.1,9.04,9.05,189900.0,7.8998,7.9172,7.865,7.8737,189900.0
2011-04-08 11:00:00,9.05,9.07,9.02,9.04,579900.0,7.8737,7.8911,7.8476,7.865,579900.0
2011-04-08 11:05:00,9.04,9.08,9.01,9.08,223300.0,7.865,7.8998,7.8389,7.8998,223300.0
2011-04-08 11:10:00,9.08,9.08,9.01,9.03,207400.0,7.8998,7.8998,7.8389,7.8563,207400.0
2011-04-08 11:15:00,9.02,9.03,8.97,8.98,813700.0,7.8476,7.8563,7.8041,7.8128,813700.0
2011-04-08 11:20:00,8.97,9.0,8.93,8.96,743000.0,7.8041,7.8302,7.7693,7.7954,743000.0
2011-04-08 11:25:00,8.97,9.02,8.97,9.01,208200.0,7.8041,7.8476,7.8041,7.8389,208200.0
2011-04-08 11:30:00,9.0,9.01,8.99,9.0,167700.0,7.8302,7.8389,7.8215,7.8302,167700.0
2011-04-08 11:35:00,9.0,9.03,8.99,9.02,179600.0,7.8302,7.8563,7.8215,7.8476,179600.0
2011-04-08 11:40:00,9.03,9.04,8.98,8.99,318900.0,7.8563,7.865,7.8128,7.8215,318900.0
2011-04-08 11:45:00,9.0,9.01,8.97,8.98,451100.0,7.8302,7.8389,7.8041,7.8128,451100.0
2011-04-08 11:50:00,8.98,9.0,8.98,8.99,95000.0,7.8128,7.8302,7.8128,7.8215,95000.0
2011-04-08 11:55:00,9.0,9.01,8.99,9.0,214600.0,7.8302,7.8389,7.8215,7.8302,214600.0
2011-04-08 12:00:00,9.0,9.03,9.0,9.01,163500.0,7.8302,7.8563,7.8302,7.8389,163500.0
2011-04-08 12:05:00,9.01,9.03,9.01,9.03,138500.0,7.8389,7.8563,7.8389,7.8563,138500.0
2011-04-08 12:10:00,9.03,9.04,9.03,9.04,100900.0,7.8563,7.865,7.8563,7.865,100900.0
2011-04-08 12:15:00,9.04,9.04,9.03,9.03,75000.0,7.865,7.865,7.8563,7.8563,75000.0
2011-04-08 12:20:00,9.04,9.04,9.03,9.04,176400.0,7.865,7.865,7.8563,7.865,176400.0
2011-04-08 12:25:00,9.03,9.05,9.03,9.04,94900.0,7.8563,7.8737,7.8563,7.865,94900.0
2011-04-08 12:30:00,9.04,9.07,9.03,9.07,284600.0,7.865,7.8911,7.8563,7.8911,284600.0
2011-04-08 12:35:00,9.07,9.07,9.05,9.07,113000.0,7.8911,7.8911,7.8737,7.8911,113000.0
2011-04-08 12:40:00,9.07,9.09,9.05,9.06,168800.0,7.8911,7.9085,7.8737,7.8824,168800.0
2011-04-08 12:45:00,9.07,9.07,9.05,9.07,78200.0,7.8911,7.8911,7.8737,7.8911,78200.0
2011-04-08 12:50:00,9.07,9.07,9.05,9.06,73700.0,7.8911,7.8911,7.8737,7.8824,73700.0
2011-04-08 12:55:00,9.05,9.06,9.03,9.03,103000.0,7.8737,7.8824,7.8563,7.8563,103000.0
2011-04-08 13:00:00,9.04,9.08,9.03,9.04,203200.0,7.865,7.8998,7.8563,7.865,203200.0
2011-04-08 13:05:00,9.04,9.07,9.03,9.05,229700.0,7.865,7.8911,7.8563,7.8737,229700.0
2011-04-08 13:10:00,9.05,9.05,9.03,9.03,85500.0,7.8737,7.8737,7.8563,7.8563,85500.0
2011-04-08 13:15:00,9.03,9.04,9.01,9.02,103100.0,7.8563,7.865,7.8389,7.8476,103100.0
2011-04-08 13:20:00,9.01,9.02,8.98,8.99,298600.0,7.8389,7.8476,7.8128,7.8215,298600.0
2011-04-08 13:25:00,8.98,9.01,8.98,9.01,146800.0,7.8128,7.8389,7.8128,7.8389,146800.0
2011-04-08 13:30:00,9.01,9.01,8.98,8.99,167300.0,7.8389,7.8389,7.8128,7.8215,167300.0
2011-04-08 13:35:00,8.99,9.0,8.98,8.99,120200.0,7.8215,7.8302,7.8128,7.8215,120200.0
2011-04-08 13:40:00,8.99,9.01,8.99,9.0,354700.0,7.8215,7.8389,7.8215,7.8302,354700.0
2011-04-08 13:45:00,9.0,9.0,8.98,8.98,339900.0,7.8302,7.8302,7.8128,7.8128,339900.0
2011-04-08 13:50:00,8.98,9.0,8.97,9.0,362800.0,7.8128,7.8302,7.8041,7.8302,362800.0
2011-04-08 13:55:00,9.0,9.02,8.98,9.0,450600.0,7.8302,7.8476,7.8128,7.8302,450600.0
2011-04-08 14:00:00,9.0,9.02,8.99,9.0,572400.0,7.8302,7.8476,7.8215,7.8302,572400.0
2011-04-08 14:05:00,8.99,9.0,8.97,8.98,120000.0,7.8215,7.8302,7.8041,7.8128,120000.0
2011-04-08 14:10:00,8.98,8.98,8.95,8.97,217800.0,7.8128,7.8128,7.7867,7.8041,217800.0
2011-04-08 14:15:00,8.97,8.97,8.95,8.97,208700.0,7.8041,7.8041,7.7867,7.8041,208700.0
2011-04-08 14:20:00,8.97,8.98,8.96,8.97,109800.0,7.8041,7.8128,7.7954,7.8041,109800.0
2011-04-08 14:25:00,8.97,8.98,8.95,8.96,268600.0,7.8041,7.8128,7.7867,7.7954,268600.0
2011-04-08 14:30:00,8.95,8.96,8.94,8.96,261400.0,7.7867,7.7954,7.778,7.7954,261400.0
2011-04-08 14:35:00,8.96,8.96,8.95,8.96,159000.0,7.7954,7.7954,7.7867,7.7954,159000.0
2011-04-08 14:40:00,8.96,8.96,8.95,8.96,233700.0,7.7954,7.7954,7.7867,7.7954,233700.0
2011-04-08 14:45:00,8.96,9.0,8.96,8.99,391000.0,7.7954,7.8302,7.7954,7.8215,391000.0
2011-04-08 14:50:00,8.99,9.0,8.98,9.0,92900.0,7.8215,7.8302,7.8128,7.8302,92900.0
2011-04-08 14:55:00,9.0,9.0,8.98,8.99,114100.0,7.8302,7.8302,7.8128,7.8215,114100.0
2011-04-08 15:00:00,8.98,9.02,8.98,9.01,156200.0,7.8128,7.8476,7.8128,7.8389,156200.0
2011-04-08 15:05:00,9.0,9.05,9.0,9.02,231800.0,7.8302,7.8737,7.8302,7.8476,231800.0
2011-04-08 15:10:00,9.02,9.04,9.01,9.04,119500.0,7.8476,7.865,7.8389,7.865,119500.0
2011-04-08 15:15:00,9.03,9.05,9.02,9.05,176200.0,7.8563,7.8737,7.8476,7.8737,176200.0
2011-04-08 15:20:00,9.05,9.05,9.04,9.04,239100.0,7.8737,7.8737,7.865,7.865,239100.0
2011-04-08 15:25:00,9.04,9.05,8.99,8.99,339100.0,7.865,7.8737,7.8215,7.8215,339100.0
2011-04-08 15:30:00,9.0,9.04,8.99,9.02,310000.0,7.8302,7.865,7.8215,7.8476,310000.0
2011-04-08 15:35:00,9.01,9.05,9.01,9.05,298700.0,7.8389,7.8737,7.8389,7.8737,298700.0
2011-04-08 15:40:00,9.05,9.07,9.04,9.07,321000.0,7.8737,7.8911,7.865,7.8911,321000.0
2011-04-08 15:45:00,9.07,9.09,9.07,9.08,420200.0,7.8911,7.9085,7.8911,7.8998,420200.0
2011-04-08 15:50:00,9.07,9.08,9.05,9.06,349700.0,7.8911,7.8998,7.8737,7.8824,349700.0
2011-04-08 15:55:00,9.05,9.06,9.04,9.05,849500.0,7.8737,7.8824,7.865,7.8737,849500.0
2011-04-11 09:30:00,9.0,9.28,8.99,9.16,1521700.0,7.8302,8.0738,7.8215,7.9694,1521700.0
2011-04-11 09:35:00,9.17,9.21,9.14,9.16,900200.0,7.9781,8.0129,7.952,7.9694,900200.0
2011-04-11 09:40:00,9.16,9.24,9.16,9.21,931600.0,7.9694,8.039,7.9694,8.0129,931600.0
2011-04-11 09:45:00,9.21,9.28,9.2,9.21,671800.0,8.0129,8.0738,8.0042,8.0129,671800.0
2011-04-11 09:50:00,9.21,9.24,9.19,9.21,637200.0,8.0129,8.039,7.9955,8.0129,637200.0
2011-04-11 09:55:00,9.22,9.22,9.15,9.2,634600.0,8.0216,8.0216,7.9607,8.0042,634600.0
2011-04-11 10:00:00,9.2,9.26,9.19,9.25,1022700.0,8.0042,8.0564,7.9955,8.0477,1022700.0
2011-04-11 10:05:00,9.25,9.25,9.19,9.21,244400.0,8.0477,8.0477,7.9955,8.0129,244400.0
2011-04-11 10:10:00,9.21,9.23,9.16,9.22,253900.0,8.0129,8.0303,7.9694,8.0216,253900.0
2011-04-11 10:15:00,9.21,9.22,9.19,9.22,212400.0,8.0129,8.0216,7.9955,8.0216,212400.0
2011-04-11 10:20:00,9.21,9.24,9.21,9.23,137300.0,8.0129,8.039,8.0129,8.0303,137300.0
2011-04-11 10:25:00,9.23,9.26,9.22,9.24,201900.0,8.0303,8.0564,8.0216,8.039,201900.0
2011-04-11 10:30:00,9.25,9.26,9.24,9.26,1064900.0,8.0477,8.0564,8.039,8.0564,1064900.0
2011-04-11 10:35:00,9.25,9.26,9.25,9.25,149000.0,8.0477,8.0564,8.0477,8.0477,149000.0
2011-04-11 10:40:00,9.26,9.33,9.25,9.3,363900.0,8.0564,8.1173,8.0477,8.0912,363900.0
2011-04-11 10:45:00,9.3,9.31,9.28,9.3,222100.0,8.0912,8.0999,8.0738,8.0912,222100.0
2011-04-11 10:50:00,9.29,9.29,9.27,9.27,87200.0,8.0825,8.0825,8.0651,8.0651,87200.0
2011-04-11 10:55:00,9.28,9.35,9.27,9.32,255800.0,8.0738,8.1347,8.0651,8.1086,255800.0
2011-04-11 11:00:00,9.32,9.35,9.32,9.33,130800.0,8.1086,8.1347,8.1086,8.1173,130800.0
2011-04-11 11:05:00,9.33,9.34,9.29,9.3,154300.0,8.1173,8.126,8.0825,8.0912,154300.0
2011-04-11 11:10:00,9.3,9.31,9.29,9.3,219800.0,8.0912,8.0999,8.0825,8.0912,219800.0
2011-04-11 11:15:00,9.3,9.32,9.29,9.31,322100.0,8.0912,8.1086,8.0825,8.0999,322100.0
2011-04-11 11:20:00,9.31,9.31,9.29,9.3,300300.0,8.0999,8.0999,8.0825,8.0912,300300.0
2011-04-11 11:25:00,9.3,9.31,9.3,9.3,76600.0,8.0912,8.0999,8.0912,8.0912,76600.0
2011-04-11 11:30:00,9.3,9.31,9.27,9.29,215000.0,8.0912,8.0999,8.0651,8.0825,215000.0
2011-04-11 11:35:00,9.3,9.3,9.26,9.26,98400.0,8.0912,8.0912,8.0564,8.0564,98400.0
2011-04-11 11:40:00,9.26,9.29,9.26,9.29,48400.0,8.0564,8.0825,8.0564,8.0825,48400.0
2011-04-11 11:45:00,9.29,9.3,9.28,9.29,238100.0,8.0825,8.0912,8.0738,8.0825,238100.0
2011-04-11 11:50:00,9.29,9.29,9.26,9.26,30800.0,8.0825,8.0825,8.0564,8.0564,30800.0
2011-04-11 11:55:00,9.26,9.28,9.26,9.27,51900.0,8.0564,8.0738,8.0564,8.0651,51900.0
2011-04-11 12:00:00,9.27,9.29,9.25,9.29,148100.0,8.0651,8.0825,8.0477,8.0825,148100.0
2011-04-11 12:05:00,9.29,9.32,9.29,9.3,188400.0,8.0825,8.1086,8.0825,8.0912,188400.0
2011-04-11 12:10:00,9.3,9.31,9.29,9.3,36700.0,8.0912,8.0999,8.0825,8.0912,36700.0
2011-04-11 12:15:00,9.29,9.29,9.28,9.28,116100.0,8.0825,8.0825,8.0738,8.0738,116100.0
2011-04-11 12:20:00,9.28,9.29,9.28,9.29,29300.0,8.0738,8.0825,8.0738,8.0825,29300.0
2011-04-11 12:25:00,9.29,9.29,9.28,9.28,43000.0,8.0825,8.0825,8.0738,8.0738,43000.0
2011-04-11 12:30:00,9.28,9.3,9.28,9.28,144500.0,8.0738,8.0912,8.0738,8.0738,144500.0
2011-04-11 12:35:00,9.29,9.3,9.27,9.3,388500.0,8.0825,8.0912,8.0651,8.0912,388500.0
2011-04-11 12:40:00,9.29,9.32,9.29,9.29,250900.0,8.0825,8.1086,8.0825,8.0825,250900.0
2011-04-11 12:45:00,9.29,9.3,9.29,9.29,67800.0,8.0825,8.0912,8.0825,8.0825,67800.0
2011-04-11 12:50:00,9.3,9.32,9.29,9.3,161400.0,8.0912,8.1086,8.0825,8.0912,161400.0
2011-04-11 12:55:00,9.31,9.31,9.3,9.3,35700.0,8.0999,8.0999,8.0912,8.0912,35700.0
2011-04-11 13:00:00,9.31,9.31,9.27,9.28,204300.0,8.0999,8.0999,8.0651,8.0738,204300.0
2011-04-11 13:05:00,9.28,9.3,9.27,9.3,142900.0,8.0738,8.0912,8.0651,8.0912,142900.0
2011-04-11 13:10:00,9.3,9.3,9.29,9.29,104300.0,8.0912,8.0912,8.0825,8.0825,104300.0
2011-04-11 13:15:00,9.3,9.32,9.29,9.31,149100.0,8.0912,8.1086,8.0825,8.0999,149100.0
2011-04-11 13:20:00,9.31,9.37,9.3,9.35,287900.0,8.0999,8.1521,8.0912,8.1347,287900.0
2011-04-11 13:25:00,9.36,9.36,9.32,9.33,387400.0,8.1434,8.1434,8.1086,8.1173,387400.0
2011-04-11 13:30:00,9.33,9.36,9.31,9.31,373100.0,8.1173,8.1434,8.0999,8.0999,373100.0
2011-04-11 13:35:00,9.31,9.36,9.31,9.36,134600.0,8.0999,8.1434,8.0999,8.1434,134600.0
2011-04-11 13:40:00,9.35,9.41,9.35,9.41,320100.0,8.1347,8.1869,8.1347,8.1869,320100.0
2011-04-11 13:45:00,9.41,9.42,9.36,9.39,457200.0,8.1869,8.1956,8.1434,8.1695,457200.0
2011-04-11 13:50:00,9.39,9.4,9.38,9.4,160500.0,8.1695,8.1782,8.1608,8.1782,160500.0
2011-04-11 13:55:00,9.39,9.41,9.39,9.39,305100.0,8.1695,8.1869,8.1695,8.1695,305100.0
2011-04-11 14:00:00,9.39,9.41,9.38,9.38,231500.0,8.1695,8.1869,8.1608,8.1608,231500.0
2011-04-11 14:05:00,9.38,9.39,9.38,9.38,132500.0,8.1608,8.1695,8.1608,8.1608,132500.0
2011-04-11 14:10:00,9.38,9.39,9.38,9.38,89900.0,8.1608,8.1695,8.1608,8.1608,89900.0
2011-04-11 14:15:00,9.39,9.42,9.38,9.41,149900.0,8.1695,8.1956,8.1608,8.1869,149900.0
2011-04-11 14:20:00,9.42,9.42,9.38,9.4,194000.0,8.1956,8.1956,8.1608,8.1782,194000.0
2011-04-11 14:25:00,9.39,9.4,9.38,9.38,28600.0,8.1695,8.1782,8.1608,8.1608,28600.0
2011-04-11 14:30:00,9.38,9.39,9.38,9.38,53700.0,8.1608,8.1695,8.1608,8.1608,53700.0
2011-04-11 14:35:00,9.39,9.42,9.37,9.42,206000.0,8.1695,8.1956,8.1521,8.1956,206000.0
2011-04-11 14:40:00,9.41,9.47,9.41,9.46,211900.0,8.1869,8.2391,8.1869,8.2304,211900.0
2011-04-11 14:45:00,9.47,9.52,9.46,9.49,486800.0,8.2391,8.2826,8.2304,8.2565,486800.0
2011-04-11 14:50:00,9.48,9.49,9.46,9.46,114000.0,8.2478,8.2565,8.2304,8.2304,114000.0
2011-04-11 14:55:00,9.46,9.5,9.46,9.5,106800.0,8.2304,8.2652,8.2304,8.2652,106800.0
2011-04-11 15:00:00,9.49,9.5,9.39,9.4,506800.0,8.2565,8.2652,8.1695,8.1782,506800.0
2011-04-11 15:05:00,9.4,9.43,9.39,9.41,371700.0,8.1782,8.2043,8.1695,8.1869,371700.0
2011-04-11 15:10:00,9.41,9.45,9.41,9.44,149000.0,8.1869,8.2217,8.1869,8.213,149000.0
2011-04-11 15:15:00,9.43,9.48,9.42,9.44,309000.0,8.2043,8.2478,8.1956,8.213,309000.0
2011-04-11 15:20:00,9.44,9.45,9.44,9.45,189200.0,8.213,8.2217,8.213,8.2217,189200.0
2011-04-11 15:25:00,9.44,9.45,9.42,9.42,224000.0,8.213,8.2217,8.1956,8.1956,224000.0
2011-04-11 15:30:00,9.43,9.45,9.41,9.41,274000.0,8.2043,8.2217,8.1869,8.1869,274000.0
2011-04-11 15:35:00,9.41,9.41,9.36,9.37,314000.0,8.1869,8.1869,8.1434,8.1521,314000.0
2011-04-11 15:40:00,9.37,9.37,9.34,9.35,745200.0,8.1521,8.1521,8.126,8.1347,745200.0
2011-04-11 15:45:00,9.36,9.39,9.35,9.38,541400.0,8.1434,8.1695,8.1347,8.1608,541400.0
2011-04-11 15:50:00,9.38,9.39,9.38,9.39,347200.0,8.1608,8.1695,8.1608,8.1695,347200.0
2011-04-11 15:55:00,9.38,9.45,9.38,9.43,1205700.0,8.1608,8.2217,8.1608,8.2043,1205700.0
2011-04-12 09:30:00,9.38,9.63,9.38,9.62,921400.0,8.1608,8.3783,8.1608,8.3696,921400.0
2011-04-12 09:35:00,9.62,9.7,9.61,9.62,726800.0,8.3696,8.4392,8.3609,8.3696,726800.0
2011-04-12 09:40:00,9.61,9.63,9.59,9.61,450600.0,8.3609,8.3783,8.3435,8.3609,450600.0
2011-04-12 09:45:00,9.61,9.67,9.6,9.66,511500.0,8.3609,8.4131,8.3522,8.4044,511500.0
2011-04-12 09:50:00,9.67,9.74,9.65,9.73,946600.0,8.4131,8.474,8.3957,8.4653,946600.0
2011-04-12 09:55:00,9.72,9.73,9.67,9.72,546700.0,8.4566,8.4653,8.4131,8.4566,546700.0
2011-04-12 10:00:00,9.71,9.79,9.7,9.78,1046300.0,8.4479,8.5175,8.4392,8.5088,1046300.0
2011-04-12 10:05:00,9.78,9.91,9.77,9.86,1477900.0,8.5088,8.622,8.5001,8.5784,1477900.0
2011-04-12 10:10:00,9.86,9.87,9.83,9.85,835800.0,8.5784,8.5871,8.5523,8.5697,835800.0
2011-04-12 10:15:00,9.84,9.97,9.83,9.96,1047000.0,8.561,8.6742,8.5523,8.6655,1047000.0
2011-04-12 10:20:00,9.96,9.97,9.85,9.97,684600.0,8.6655,8.6742,8.5697,8.6742,684600.0
2011-04-12 10:25:00,9.96,10.1,9.95,10.07,2387100.0,8.6655,8.7873,8.6568,8.7612,2387100.0
2011-04-12 10:30:00,10.07,10.1,10.05,10.09,1248800.0,8.7612,8.7873,8.7438,8.7786,1248800.0
2011-04-12 10:35:00,10.09,10.13,10.0,10.01,1135100.0,8.7786,8.8134,8.7003,8.709,1135100.0
2011-04-12 10:40:00,10.0,10.06,10.0,10.02,773900.0,8.7003,8.7525,8.7003,8.7177,773900.0
2011-04-12 10:45:00,10.03,10.05,9.96,9.98,1295700.0,8.7264,8.7438,8.6655,8.6829,1295700.0
2011-04-12 10:50:00,9.98,10.01,9.98,10.01,1017600.0,8.6829,8.709,8.6829,8.709,1017600.0
2011-04-12 10:55:00,10.0,10.04,9.99,10.0,587200.0,8.7003,8.7351,8.6916,8.7003,587200.0
2011-04-12 11:00:00,10.0,10.1,10.0,10.07,854700.0,8.7003,8.7873,8.7003,8.7612,854700.0
2011-04-12 11:05:00,10.08,10.08,10.04,10.06,293200.0,8.7699,8.7699,8.7351,8.7525,293200.0
2011-04-12 11:10:00,10.06,10.08,10.03,10.05,432500.0,8.7525,8.7699,8.7264,8.7438,432500.0
2011-04-12 11:15:00,10.05,10.11,10.04,10.1,463300.0,8.7438,8.796,8.7351,8.7873,463300.0
2011-04-12 11:20:00,10.1,10.11,10.05,10.05,1223500.0,8.7873,8.796,8.7438,8.7438,1223500.0
2011-04-12 11:25:00,10.05,10.09,10.01,10.07,490400.0,8.7438,8.7786,8.709,8.7612,490400.0
2011-04-12 11:30:00,10.07,10.11,10.05,10.07,699500.0,8.7612,8.796,8.7438,8.7612,699500.0
2011-04-12 11:35:00,10.07,10.07,10.01,10.03,496500.0,8.7612,8.7612,8.709,8.7264,496500.0
2011-04-12 11:40:00,10.02,10.03,9.94,10.01,855200.0,8.7177,8.7264,8.6481,8.709,855200.0
2011-04-12 11:45:00,10.02,10.02,9.97,10.0,260900.0,8.7177,8.7177,8.6742,8.7003,260900.0
2011-04-12 11:50:00,9.99,10.0,9.93,9.97,417400.0,8.6916,8.7003,8.6394,8.6742,417400.0
2011-04-12 11:55:00,9.98,9.98,9.94,9.96,319500.0,8.6829,8.6829,8.6481,8.6655,319500.0
2011-04-12 12:00:00,9.95,9.98,9.94,9.98,248100.0,8.6568,8.6829,8.6481,8.6829,248100.0
2011-04-12 12:05:00,9.98,10.0,9.97,9.97,158700.0,8.6829,8.7003,8.6742,8.6742,158700.0
2011-04-12 12:10:00,9.98,9.98,9.95,9.98,246500.0,8.6829,8.6829,8.6568,8.6829,246500.0
2011-04-12 12:15:00,9.98,9.98,9.92,9.93,1435800.0,8.6829,8.6829,8.6307,8.6394,1435800.0
2011-04-12 12:20:00,9.93,9.95,9.9,9.95,568900.0,8.6394,8.6568,8.6133,8.6568,568900.0
2011-04-12 12:25:00,9.95,9.95,9.91,9.92,280200.0,8.6568,8.6568,8.622,8.6307,280200.0
2011-04-12 12:30:00,9.92,9.94,9.92,9.94,79900.0,8.6307,8.6481,8.6307,8.6481,79900.0
2011-04-12 12:35:00,9.94,9.94,9.9,9.92,361100.0,8.6481,8.6481,8.6133,8.6307,361100.0
2011-04-12 12:40:00,9.92,9.92,9.9,9.9,135600.0,8.6307,8.6307,8.6133,8.6133,135600.0
2011-04-12 12:45:00,9.91,9.92,9.9,9.91,106000.0,8.622,8.6307,8.6133,8.622,106000.0
2011-04-12 12:50:00,9.9,9.91,9.87,9.89,585400.0,8.6133,8.622,8.5871,8.6046,585400.0
2011-04-12 12:55:00,9.89,9.9,9.86,9.88,208100.0,8.6046,8.6133,8.5784,8.5958,208100.0
2011-04-12 13:00:00,9.87,9.89,9.87,9.87,131600.0,8.5871,8.6046,8.5871,8.5871,131600.0
2011-04-12 13:05:00,9.88,9.89,9.86,9.87,325900.0,8.5958,8.6046,8.5784,8.5871,325900.0
2011-04-12 13:10:00,9.86,9.87,9.84,9.84,139500.0,8.5784,8.5871,8.561,8.561,139500.0
2011-04-12 13:15:00,9.84,9.85,9.83,9.85,135600.0,8.561,8.5697,8.5523,8.5697,135600.0
2011-04-12 13:20:00,9.84,9.85,9.84,9.84,51500.0,8.561,8.5697,8.561,8.561,51500.0
2011-04-12 13:25:00,9.84,9.85,9.84,9.85,53600.0,8.561,8.5697,8.561,8.5697,53600.0
2011-04-12 13:30:00,9.84,9.85,9.81,9.81,257100.0,8.561,8.5697,8.5349,8.5349,257100.0
2011-04-12 13:35:00,9.81,9.82,9.8,9.8,435000.0,8.5349,8.5436,8.5262,8.5262,435000.0
2011-04-12 13:40:00,9.8,9.84,9.78,9.84,456500.0,8.5262,8.561,8.5088,8.561,456500.0
2011-04-12 13:45:00,9.84,9.86,9.83,9.86,1060700.0,8.561,8.5784,8.5523,8.5784,1060700.0
2011-04-12 13:50:00,9.86,9.87,9.82,9.83,639000.0,8.5784,8.5871,8.5436,8.5523,639000.0
2011-04-12 13:55:00,9.84,9.9,9.82,9.84,271500.0,8.561,8.6133,8.5436,8.561,271500.0
2011-04-12 14:00:00,9.84,9.85,9.81,9.85,100500.0,8.561,8.5697,8.5349,8.5697,100500.0
2011-04-12 14:05:00,9.85,9.94,9.84,9.91,417800.0,8.5697,8.6481,8.561,8.622,417800.0
2011-04-12 14:10:00,9.91,9.92,9.88,9.89,186800.0,8.622,8.6307,8.5958,8.6046,186800.0
2011-04-12 14:15:00,9.9,9.91,9.86,9.87,332700.0,8.6133,8.622,8.5784,8.5871,332700.0
2011-04-12 14:20:00,9.86,9.9,9.85,9.9,193500.0,8.5784,8.6133,8.5697,8.6133,193500.0
2011-04-12 14:25:00,9.9,9.9,9.88,9.88,114200.0,8.6133,8.6133,8.5958,8.5958,114200.0
2011-04-12 14:30:00,9.88,9.9,9.87,9.9,277000.0,8.5958,8.6133,8.5871,8.6133,277000.0
2011-04-12 14:35:00,9.9,9.94,9.88,9.93,285600.0,8.6133,8.6481,8.5958,8.6394,285600.0
2011-04-12 14:40:00,9.93,9.95,9.92,9.92,188500.0,8.6394,8.6568,8.6307,8.6307,188500.0
2011-04-12 14:45:00,9.93,9.95,9.92,9.95,374700.0,8.6394,8.6568,8.6307,8.6568,374700.0
2011-04-12 14:50:00,9.95,9.95,9.92,9.94,191800.0,8.6568,8.6568,8.6307,8.6481,191800.0
2011-04-12 14:55:00,9.94,9.95,9.88,9.89,287600.0,8.6481,8.6568,8.5958,8.6046,287600.0
2011-04-12 15:00:00,9.89,9.92,9.88,9.91,167300.0,8.6046,8.6307,8.5958,8.622,167300.0
2011-04-12 15:05:00,9.91,9.94,9.9,9.92,517300.0,8.622,8.6481,8.6133,8.6307,517300.0
2011-04-12 15:10:00,9.92,9.92,9.91,9.91,47200.0,8.6307,8.6307,8.622,8.622,47200.0
2011-04-12 15:15:00,9.92,9.92,9.91,9.92,85300.0,8.6307,8.6307,8.622,8.6307,85300.0
2011-04-12 15:20:00,9.92,9.92,9.85,9.89,274200.0,8.6307,8.6307,8.5697,8.6046,274200.0
2011-04-12 15:25:00,9.89,9.92,9.88,9.92,178500.0,8.6046,8.6307,8.5958,8.6307,178500.0
2011-04-12 15:30:00,9.92,9.96,9.91,9.93,798100.0,8.6307,8.6655,8.622,8.6394,798100.0
2011-04-12 15:35:00,9.93,9.94,9.89,9.89,424900.0,8.6394,8.6481,8.6046,8.6046,424900.0
2011-04-12 15:40:00,9.89,9.92,9.89,9.89,403600.0,8.6046,8.6307,8.6046,8.6046,403600.0
2011-04-12 15:45:00,9.9,9.93,9.9,9.91,402100.0,8.6133,8.6394,8.6133,8.622,402100.0
2011-04-12 15:50:00,9.91,9.92,9.89,9.89,610900.0,8.622,8.6307,8.6046,8.6046,610900.0
2011-04-12 15:55:00,9.9,9.91,9.89,9.9,1161800.0,8.6133,8.622,8.6046,8.6133,1161800.0
2011-04-13 09:30:00,9.92,9.99,9.83,9.92,1195200.0,8.6307,8.6916,8.5523,8.6307,1195200.0
2011-04-13 09:35:00,9.91,9.92,9.81,9.82,415400.0,8.622,8.6307,8.5349,8.5436,415400.0
2011-04-13 09:40:00,9.81,9.84,9.8,9.81,183300.0,8.5349,8.561,8.5262,8.5349,183300.0
2011-04-13 09:45:00,9.81,9.83,9.77,9.83,400300.0,8.5349,8.5523,8.5001,8.5523,400300.0
2011-04-13 09:50:00,9.83,9.83,9.73,9.73,221600.0,8.5523,8.5523,8.4653,8.4653,221600.0
2011-04-13 09:55:00,9.73,9.74,9.69,9.72,310400.0,8.4653,8.474,8.4305,8.4566,310400.0
2011-04-13 10:00:00,9.73,9.77,9.69,9.76,503400.0,8.4653,8.5001,8.4305,8.4914,503400.0
2011-04-13 10:05:00,9.76,9.78,9.73,9.77,267200.0,8.4914,8.5088,8.4653,8.5001,267200.0
2011-04-13 10:10:00,9.77,9.79,9.76,9.77,180000.0,8.5001,8.5175,8.4914,8.5001,180000.0
2011-04-13 10:15:00,9.76,9.79,9.75,9.75,143900.0,8.4914,8.5175,8.4827,8.4827,143900.0
2011-04-13 10:20:00,9.76,9.76,9.72,9.74,131200.0,8.4914,8.4914,8.4566,8.474,131200.0
2011-04-13 10:25:00,9.74,9.77,9.72,9.77,696300.0,8.474,8.5001,8.4566,8.5001,696300.0
2011-04-13 10:30:00,9.76,9.77,9.69,9.71,450100.0,8.4914,8.5001,8.4305,8.4479,450100.0
2011-04-13 10:35:00,9.7,9.72,9.69,9.71,130200.0,8.4392,8.4566,8.4305,8.4479,130200.0
2011-04-13 10:40:00,9.7,9.72,9.69,9.7,288800.0,8.4392,8.4566,8.4305,8.4392,288800.0
2011-04-13 10:45:00,9.69,9.73,9.69,9.71,145000.0,8.4305,8.4653,8.4305,8.4479,145000.0
2011-04-13 10:50:00,9.71,9.72,9.71,9.72,70200.0,8.4479,8.4566,8.4479,8.4566,70200.0
2011-04-13 10:55:00,9.71,9.72,9.71,9.72,52600.0,8.4479,8.4566,8.4479,8.4566,52600.0
2011-04-13 11:00:00,9.72,9.75,9.71,9.75,194400.0,8.4566,8.4827,8.4479,8.4827,194400.0
2011-04-13 11:05:00,9.74,9.75,9.71,9.73,162800.0,8.474,8.4827,8.4479,8.4653,162800.0
2011-04-13 11:10:00,9.73,9.74,9.7,9.7,91500.0,8.4653,8.474,8.4392,8.4392,91500.0
2011-04-13 11:15:00,9.7,9.72,9.65,9.66,264700.0,8.4392,8.4566,8.3957,8.4044,264700.0
2011-04-13 11:20:00,9.66,9.67,9.64,9.64,354500.0,8.4044,8.4131,8.387,8.387,354500.0
2011-04-13 11:25:00,9.65,9.67,9.64,9.65,227200.0,8.3957,8.4131,8.387,8.3957,227200.0
2011-04-13 11:30:00,9.65,9.66,9.6,9.61,322400.0,8.3957,8.4044,8.3522,8.3609,322400.0
2011-04-13 11:35:00,9.61,9.62,9.6,9.6,102500.0,8.3609,8.3696,8.3522,8.3522,102500.0
2011-04-13 11:40:00,9.6,9.64,9.6,9.64,151200.0,8.3522,8.387,8.3522,8.387,151200.0
2011-04-13 11:45:00,9.64,9.64,9.61,9.62,112200.0,8.387,8.387,8.3609,8.3696,112200.0
2011-04-13 11:50:00,9.62,9.63,9.61,9.62,92200.0,8.3696,8.3783,8.3609,8.3696,92200.0
2011-04-13 11:55:00,9.62,9.63,9.62,9.62,115600.0,8.3696,8.3783,8.3696,8.3696,115600.0
2011-04-13 12:00:00,9.62,9.66,9.62,9.65,177800.0,8.3696,8.4044,8.3696,8.3957,177800.0
2011-04-13 12:05:00,9.65,9.66,9.63,9.63,67000.0,8.3957,8.4044,8.3783,8.3783,67000.0
2011-04-13 12:10:00,9.63,9.64,9.63,9.63,30900.0,8.3783,8.387,8.3783,8.3783,30900.0
2011-04-13 12:15:00,9.64,9.65,9.63,9.65,70600.0,8.387,8.3957,8.3783,8.3957,70600.0
2011-04-13 12:20:00,9.64,9.65,9.64,9.64,16000.0,8.387,8.3957,8.387,8.387,16000.0
2011-04-13 12:25:00,9.64,9.65,9.64,9.64,79600.0,8.387,8.3957,8.387,8.387,79600.0
2011-04-13 12:30:00,9.64,9.65,9.63,9.65,590100.0,8.387,8.3957,8.3783,8.3957,590100.0
2011-04-13 12:35:00,9.64,9.67,9.64,9.67,306200.0,8.387,8.4131,8.387,8.4131,306200.0
2011-04-13 12:40:00,9.67,9.7,9.65,9.66,395400.0,8.4131,8.4392,8.3957,8.4044,395400.0
2011-04-13 12:45:00,9.66,9.66,9.62,9.64,160500.0,8.4044,8.4044,8.3696,8.387,160500.0
2011-04-13 12:50:00,9.64,9.64,9.62,9.63,68000.0,8.387,8.387,8.3696,8.3783,68000.0
2011-04-13 12:55:00,9.64,9.64,9.63,9.63,63200.0,8.387,8.387,8.3783,8.3783,63200.0
2011-04-13 13:00:00,9.63,9.67,9.63,9.63,169300.0,8.3783,8.4131,8.3783,8.3783,169300.0
2011-04-13 13:05:00,9.63,9.64,9.63,9.63,23400.0,8.3783,8.387,8.3783,8.3783,23400.0
2011-04-13 13:10:00,9.63,9.64,9.63,9.63,34800.0,8.3783,8.387,8.3783,8.3783,34800.0
2011-04-13 13:15:00,9.64,9.64,9.63,9.63,46600.0,8.387,8.387,8.3783,8.3783,46600.0
2011-04-13 13:20:00,9.64,9.64,9.63,9.64,25700.0,8.387,8.387,8.3783,8.387,25700.0
2011-04-13 13:25:00,9.63,9.64,9.63,9.64,18100.0,8.3783,8.387,8.3783,8.387,18100.0
2011-04-13 13:30:00,9.64,9.64,9.63,9.64,20600.0,8.387,8.387,8.3783,8.387,20600.0
2011-04-13 13:35:00,9.63,9.64,9.63,9.63,32000.0,8.3783,8.387,8.3783,8.3783,32000.0
2011-04-13 13:40:00,9.63,9.64,9.6,9.61,192800.0,8.3783,8.387,8.3522,8.3609,192800.0
2011-04-13 13:45:00,9.6,9.64,9.6,9.64,84200.0,8.3522,8.387,8.3522,8.387,84200.0
2011-04-13 13:50:00,9.64,9.64,9.63,9.63,60700.0,8.387,8.387,8.3783,8.3783,60700.0
2011-04-13 13:55:00,9.63,9.64,9.62,9.63,67300.0,8.3783,8.387,8.3696,8.3783,67300.0
2011-04-13 14:00:00,9.63,9.65,9.61,9.61,89600.0,8.3783,8.3957,8.3609,8.3609,89600.0
2011-04-13 14:05:00,9.61,9.61,9.57,9.57,169000.0,8.3609,8.3609,8.3261,8.3261,169000.0
2011-04-13 14:10:00,9.58,9.58,9.54,9.54,136300.0,8.3348,8.3348,8.3,8.3,136300.0
2011-04-13 14:15:00,9.55,9.56,9.51,9.55,233800.0,8.3087,8.3174,8.2739,8.3087,233800.0
2011-04-13 14:20:00,9.55,9.61,9.55,9.61,733100.0,8.3087,8.3609,8.3087,8.3609,733100.0
2011-04-13 14:25:00,9.61,9.61,9.6,9.6,62600.0,8.3609,8.3609,8.3522,8.3522,62600.0
2011-04-13 14:30:00,9.61,9.61,9.6,9.6,60400.0,8.3609,8.3609,8.3522,8.3522,60400.0
2011-04-13 14:35:00,9.61,9.62,9.6,9.61,154400.0,8.3609,8.3696,8.3522,8.3609,154400.0
2011-04-13 14:40:00,9.61,9.62,9.6,9.61,105400.0,8.3609,8.3696,8.3522,8.3609,105400.0
2011-04-13 14:45:00,9.62,9.64,9.59,9.63,248800.0,8.3696,8.387,8.3435,8.3783,248800.0
2011-04-13 14:50:00,9.63,9.64,9.61,9.64,120400.0,8.3783,8.387,8.3609,8.387,120400.0
2011-04-13 14:55:00,9.64,9.65,9.62,9.64,213300.0,8.387,8.3957,8.3696,8.387,213300.0
2011-04-13 15:00:00,9.64,9.65,9.63,9.63,279000.0,8.387,8.3957,8.3783,8.3783,279000.0
2011-04-13 15:05:00,9.64,9.64,9.61,9.62,132400.0,8.387,8.387,8.3609,8.3696,132400.0
2011-04-13 15:10:00,9.62,9.62,9.6,9.61,232400.0,8.3696,8.3696,8.3522,8.3609,232400.0
2011-04-13 15:15:00,9.61,9.63,9.6,9.62,282900.0,8.3609,8.3783,8.3522,8.3696,282900.0
2011-04-13 15:20:00,9.61,9.62,9.58,9.58,182300.0,8.3609,8.3696,8.3348,8.3348,182300.0
2011-04-13 15:25:00,9.58,9.59,9.57,9.57,55200.0,8.3348,8.3435,8.3261,8.3261,55200.0
2011-04-13 15:30:00,9.57,9.58,9.55,9.55,99900.0,8.3261,8.3348,8.3087,8.3087,99900.0
2011-04-13 15:35:00,9.55,9.56,9.53,9.55,212900.0,8.3087,8.3174,8.2913,8.3087,212900.0
2011-04-13 15:40:00,9.55,9.57,9.54,9.57,166300.0,8.3087,8.3261,8.3,8.3261,166300.0
2011-04-13 15:45:00,9.57,9.58,9.56,9.56,124400.0,8.3261,8.3348,8.3174,8.3174,124400.0
2011-04-13 15:50:00,9.56,9.57,9.55,9.57,260900.0,8.3174,8.3261,8.3087,8.3261,260900.0
2011-04-13 15:55:00,9.57,9.59,9.56,9.57,507700.0,8.3261,8.3435,8.3174,8.3261,507700.0
2011-04-14 09:30:00,9.56,9.6,9.56,9.59,136600.0,8.3174,8.3522,8.3174,8.3435,136600.0
2011-04-14 09:35:00,9.59,9.61,9.51,9.51,99000.0,8.3435,8.3609,8.2739,8.2739,99000.0
2011-04-14 09:40:00,9.51,9.55,9.47,9.48,166200.0,8.2739,8.3087,8.2391,8.2478,166200.0
2011-04-14 09:45:00,9.47,9.49,9.45,9.46,225700.0,8.2391,8.2565,8.2217,8.2304,225700.0
2011-04-14 09:50:00,9.46,9.46,9.35,9.36,365700.0,8.2304,8.2304,8.1347,8.1434,365700.0
2011-04-14 09:55:00,9.36,9.42,9.36,9.4,276000.0,8.1434,8.1956,8.1434,8.1782,276000.0
2011-04-14 10:00:00,9.4,9.41,9.33,9.36,667700.0,8.1782,8.1869,8.1173,8.1434,667700.0
2011-04-14 10:05:00,9.36,9.36,9.33,9.35,196300.0,8.1434,8.1434,8.1173,8.1347,196300.0
2011-04-14 10:10:00,9.35,9.36,9.34,9.36,156800.0,8.1347,8.1434,8.126,8.1434,156800.0
2011-04-14 10:15:00,9.36,9.4,9.35,9.36,127900.0,8.1434,8.1782,8.1347,8.1434,127900.0
2011-04-14 10:20:00,9.36,9.39,9.35,9.35,178100.0,8.1434,8.1695,8.1347,8.1347,178100.0
2011-04-14 10:25:00,9.35,9.36,9.35,9.36,117500.0,8.1347,8.1434,8.1347,8.1434,117500.0
2011-04-14 10:30:00,9.35,9.39,9.35,9.37,248700.0,8.1347,8.1695,8.1347,8.1521,248700.0
2011-04-14 10:35:00,9.37,9.37,9.36,9.36,101300.0,8.1521,8.1521,8.1434,8.1434,101300.0
2011-04-14 10:40:00,9.36,9.37,9.34,9.34,164000.0,8.1434,8.1521,8.126,8.126,164000.0
2011-04-14 10:45:00,9.34,9.35,9.33,9.35,156900.0,8.126,8.1347,8.1173,8.1347,156900.0
2011-04-14 10:50:00,9.35,9.36,9.34,9.35,182900.0,8.1347,8.1434,8.126,8.1347,182900.0
2011-04-14 10:55:00,9.35,9.36,9.31,9.31,179000.0,8.1347,8.1434,8.0999,8.0999,179000.0
2011-04-14 11:00:00,9.31,9.36,9.3,9.35,239200.0,8.0999,8.1434,8.0912,8.1347,239200.0
2011-04-14 11:05:00,9.35,9.35,9.33,9.33,39400.0,8.1347,8.1347,8.1173,8.1173,39400.0
2011-04-14 11:10:00,9.33,9.34,9.31,9.31,91700.0,8.1173,8.126,8.0999,8.0999,91700.0
2011-04-14 11:15:00,9.31,9.32,9.31,9.32,85800.0,8.0999,8.1086,8.0999,8.1086,85800.0
2011-04-14 11:20:00,9.31,9.32,9.28,9.28,231300.0,8.0999,8.1086,8.0738,8.0738,231300.0
2011-04-14 11:25:00,9.28,9.29,9.26,9.28,321100.0,8.0738,8.0825,8.0564,8.0738,321100.0
2011-04-14 11:30:00,9.27,9.29,9.27,9.28,273300.0,8.0651,8.0825,8.0651,8.0738,273300.0
2011-04-14 11:35:00,9.28,9.28,9.27,9.27,55900.0,8.0738,8.0738,8.0651,8.0651,55900.0
2011-04-14 11:40:00,9.27,9.28,9.25,9.26,211800.0,8.0651,8.0738,8.0477,8.0564,211800.0
2011-04-14 11:45:00,9.26,9.27,9.22,9.25,519200.0,8.0564,8.0651,8.0216,8.0477,519200.0
2011-04-14 11:50:00,9.25,9.25,9.24,9.25,21900.0,8.0477,8.0477,8.039,8.0477,21900.0
2011-04-14 11:55:00,9.25,9.25,9.22,9.24,347400.0,8.0477,8.0477,8.0216,8.039,347400.0
2011-04-14 12:00:00,9.24,9.32,9.24,9.32,657700.0,8.039,8.1086,8.039,8.1086,657700.0
2011-04-14 12:05:00,9.31,9.32,9.3,9.3,69100.0,8.0999,8.1086,8.0912,8.0912,69100.0
2011-04-14 12:10:00,9.31,9.32,9.3,9.3,135300.0,8.0999,8.1086,8.0912,8.0912,135300.0
2011-04-14 12:15:00,9.32,9.32,9.3,9.3,34300.0,8.1086,8.1086,8.0912,8.0912,34300.0
2011-04-14 12:20:00,9.3,9.32,9.3,9.31,45100.0,8.0912,8.1086,8.0912,8.0999,45100.0
2011-04-14 12:25:00,9.31,9.32,9.3,9.3,25400.0,8.0999,8.1086,8.0912,8.0912,25400.0
2011-04-14 12:30:00,9.3,9.31,9.29,9.3,108100.0,8.0912,8.0999,8.0825,8.0912,108100.0
2011-04-14 12:35:00,9.31,9.31,9.29,9.3,75400.0,8.0999,8.0999,8.0825,8.0912,75400.0
2011-04-14 12:40:00,9.3,9.3,9.29,9.3,10700.0,8.0912,8.0912,8.0825,8.0912,10700.0
2011-04-14 12:45:00,9.29,9.3,9.29,9.3,28200.0,8.0825,8.0912,8.0825,8.0912,28200.0
2011-04-14 12:50:00,9.29,9.3,9.27,9.28,55500.0,8.0825,8.0912,8.0651,8.0738,55500.0
2011-04-14 12:55:00,9.28,9.3,9.26,9.29,102800.0,8.0738,8.0912,8.0564,8.0825,102800.0
2011-04-14 13:00:00,9.3,9.3,9.28,9.29,112000.0,8.0912,8.0912,8.0738,8.0825,112000.0
2011-04-14 13:05:00,9.29,9.29,9.28,9.28,7000.0,8.0825,8.0825,8.0738,8.0738,7000.0
2011-04-14 13:10:00,9.29,9.29,9.28,9.29,18400.0,8.0825,8.0825,8.0738,8.0825,18400.0
2011-04-14 13:15:00,9.29,9.29,9.28,9.29,25700.0,8.0825,8.0825,8.0738,8.0825,25700.0
2011-04-14 13:20:00,9.29,9.3,9.28,9.28,44300.0,8.0825,8.0912,8.0738,8.0738,44300.0
2011-04-14 13:25:00,9.28,9.29,9.28,9.29,25100.0,8.0738,8.0825,8.0738,8.0825,25100.0
2011-04-14 13:30:00,9.29,9.29,9.28,9.29,11700.0,8.0825,8.0825,8.0738,8.0825,11700.0
2011-04-14 13:35:00,9.28,9.29,9.28,9.29,16700.0,8.0738,8.0825,8.0738,8.0825,16700.0
2011-04-14 13:40:00,9.28,9.29,9.27,9.27,73500.0,8.0738,8.0825,8.0651,8.0651,73500.0
2011-04-14 13:45:00,9.27,9.28,9.27,9.27,19400.0,8.0651,8.0738,8.0651,8.0651,19400.0
2011-04-14 13:50:00,9.27,9.28,9.27,9.27,26200.0,8.0651,8.0738,8.0651,8.0651,26200.0
2011-04-14 13:55:00,9.27,9.29,9.27,9.28,65100.0,8.0651,8.0825,8.0651,8.0738,65100.0
2011-04-14 14:00:00,9.28,9.29,9.28,9.28,16800.0,8.0738,8.0825,8.0738,8.0738,16800.0
2011-04-14 14:05:00,9.29,9.29,9.28,9.28,16300.0,8.0825,8.0825,8.0738,8.0738,16300.0
2011-04-14 14:10:00,9.28,9.29,9.28,9.28,11300.0,8.0738,8.0825,8.0738,8.0738,11300.0
2011-04-14 14:15:00,9.28,9.29,9.27,9.27,55200.0,8.0738,8.0825,8.0651,8.0651,55200.0
2011-04-14 14:20:00,9.28,9.28,9.27,9.27,17700.0,8.0738,8.0738,8.0651,8.0651,17700.0
2011-04-14 14:25:00,9.28,9.28,9.27,9.27,24500.0,8.0738,8.0738,8.0651,8.0651,24500.0
2011-04-14 14:30:00,9.28,9.28,9.27,9.28,24900.0,8.0738,8.0738,8.0651,8.0738,24900.0
2011-04-14 14:35:00,9.28,9.28,9.27,9.27,26600.0,8.0738,8.0738,8.0651,8.0651,26600.0
2011-04-14 14:40:00,9.27,9.28,9.26,9.27,153100.0,8.0651,8.0738,8.0564,8.0651,153100.0
2011-04-14 14:45:00,9.27,9.28,9.27,9.28,48700.0,8.0651,8.0738,8.0651,8.0738,48700.0
2011-04-14 14:50:00,9.28,9.28,9.27,9.27,26500.0,8.0738,8.0738,8.0651,8.0651,26500.0
2011-04-14 14:55:00,9.28,9.29,9.27,9.29,66600.0,8.0738,8.0825,8.0651,8.0825,66600.0
2011-04-14 15:00:00,9.29,9.3,9.28,9.29,104600.0,8.0825,8.0912,8.0738,8.0825,104600.0
2011-04-14 15:05:00,9.3,9.3,9.29,9.29,16500.0,8.0912,8.0912,8.0825,8.0825,16500.0
2011-04-14 15:10:00,9.29,9.3,9.29,9.3,35100.0,8.0825,8.0912,8.0825,8.0912,35100.0
2011-04-14 15:15:00,9.29,9.3,9.29,9.29,27600.0,8.0825,8.0912,8.0825,8.0825,27600.0
2011-04-14 15:20:00,9.3,9.31,9.29,9.3,132400.0,8.0912,8.0999,8.0825,8.0912,132400.0
2011-04-14 15:25:00,9.31,9.32,9.3,9.32,77400.0,8.0999,8.1086,8.0912,8.1086,77400.0
2011-04-14 15:30:00,9.32,9.34,9.31,9.32,286200.0,8.1086,8.126,8.0999,8.1086,286200.0
2011-04-14 15:35:00,9.33,9.33,9.31,9.33,97100.0,8.1173,8.1173,8.0999,8.1173,97100.0
2011-04-14 15:40:00,9.33,9.33,9.31,9.31,78000.0,8.1173,8.1173,8.0999,8.0999,78000.0
2011-04-14 15:45:00,9.32,9.33,9.31,9.31,146100.0,8.1086,8.1173,8.0999,8.0999,146100.0
2011-04-14 15:50:00,9.31,9.32,9.31,9.31,138100.0,8.0999,8.1086,8.0999,8.0999,138100.0
2011-04-14 15:55:00,9.32,9.35,9.31,9.35,833500.0,8.1086,8.1347,8.0999,8.1347,833500.0
2011-04-15 09:30:00,9.34,9.45,9.3,9.36,407400.0,8.126,8.2217,8.0912,8.1434,407400.0
2011-04-15 09:35:00,9.36,9.38,9.33,9.37,296100.0,8.1434,8.1608,8.1173,8.1521,296100.0
2011-04-15 09:40:00,9.37,9.37,9.32,9.33,237700.0,8.1521,8.1521,8.1086,8.1173,237700.0
2011-04-15 09:45:00,9.33,9.35,9.28,9.28,566600.0,8.1173,8.1347,8.0738,8.0738,566600.0
2011-04-15 09:50:00,9.28,9.29,9.22,9.24,736600.0,8.0738,8.0825,8.0216,8.039,736600.0
2011-04-15 09:55:00,9.24,9.27,9.23,9.26,177600.0,8.039,8.0651,8.0303,8.0564,177600.0
2011-04-15 10:00:00,9.26,9.3,9.25,9.29,175700.0,8.0564,8.0912,8.0477,8.0825,175700.0
2011-04-15 10:05:00,9.29,9.3,9.27,9.28,152200.0,8.0825,8.0912,8.0651,8.0738,152200.0
2011-04-15 10:10:00,9.28,9.32,9.27,9.32,254500.0,8.0738,8.1086,8.0651,8.1086,254500.0
2011-04-15 10:15:00,9.31,9.32,9.24,9.26,212400.0,8.0999,8.1086,8.039,8.0564,212400.0
2011-04-15 10:20:00,9.25,9.26,9.22,9.22,280600.0,8.0477,8.0564,8.0216,8.0216,280600.0
2011-04-15 10:25:00,9.22,9.23,9.21,9.21,347400.0,8.0216,8.0303,8.0129,8.0129,347400.0
2011-04-15 10:30:00,9.22,9.25,9.2,9.2,1168400.0,8.0216,8.0477,8.0042,8.0042,1168400.0
2011-04-15 10:35:00,9.2,9.23,9.2,9.23,292200.0,8.0042,8.0303,8.0042,8.0303,292200.0
2011-04-15 10:40:00,9.23,9.24,9.17,9.2,417000.0,8.0303,8.039,7.9781,8.0042,417000.0
2011-04-15 10:45:00,9.19,9.2,9.16,9.16,217000.0,7.9955,8.0042,7.9694,7.9694,217000.0
2011-04-15 10:50:00,9.17,9.17,9.15,9.16,200100.0,7.9781,7.9781,7.9607,7.9694,200100.0
2011-04-15 10:55:00,9.16,9.17,9.15,9.16,106800.0,7.9694,7.9781,7.9607,7.9694,106800.0
2011-04-15 11:00:00,9.16,9.16,9.13,9.16,537900.0,7.9694,7.9694,7.9433,7.9694,537900.0
2011-04-15 11:05:00,9.16,9.18,9.14,9.17,315000.0,7.9694,7.9868,7.952,7.9781,315000.0
2011-04-15 11:10:00,9.17,9.18,9.15,9.17,175700.0,7.9781,7.9868,7.9607,7.9781,175700.0
2011-04-15 11:15:00,9.17,9.18,9.16,9.17,111500.0,7.9781,7.9868,7.9694,7.9781,111500.0
2011-04-15 11:20:00,9.18,9.2,9.17,9.17,162400.0,7.9868,8.0042,7.9781,7.9781,162400.0
2011-04-15 11:25:00,9.17,9.19,9.16,9.19,56100.0,7.9781,7.9955,7.9694,7.9955,56100.0
2011-04-15 11:30:00,9.18,9.21,9.18,9.21,71700.0,7.9868,8.0129,7.9868,8.0129,71700.0
2011-04-15 11:35:00,9.21,9.25,9.2,9.25,253200.0,8.0129,8.0477,8.0042,8.0477,253200.0
2011-04-15 11:40:00,9.25,9.25,9.24,9.24,96200.0,8.0477,8.0477,8.039,8.039,96200.0
2011-04-15 11:45:00,9.24,9.26,9.24,9.24,152500.0,8.039,8.0564,8.039,8.039,152500.0
2011-04-15 11:50:00,9.24,9.25,9.22,9.23,48300.0,8.039,8.0477,8.0216,8.0303,48300.0
2011-04-15 11:55:00,9.23,9.23,9.21,9.21,25300.0,8.0303,8.0303,8.0129,8.0129,25300.0
2011-04-15 12:00:00,9.21,9.22,9.2,9.22,78200.0,8.0129,8.0216,8.0042,8.0216,78200.0
2011-04-15 12:05:00,9.22,9.23,9.2,9.23,152100.0,8.0216,8.0303,8.0042,8.0303,152100.0
2011-04-15 12:10:00,9.23,9.23,9.21,9.21,52300.0,8.0303,8.0303,8.0129,8.0129,52300.0
2011-04-15 12:15:00,9.21,9.24,9.21,9.24,78100.0,8.0129,8.039,8.0129,8.039,78100.0
2011-04-15 12:20:00,9.24,9.25,9.23,9.24,93300.0,8.039,8.0477,8.0303,8.039,93300.0
2011-04-15 12:25:00,9.24,9.27,9.24,9.27,146300.0,8.039,8.0651,8.039,8.0651,146300.0
2011-04-15 12:30:00,9.27,9.3,9.27,9.27,275300.0,8.0651,8.0912,8.0651,8.0651,275300.0
2011-04-15 12:35:00,9.27,9.28,9.27,9.27,104700.0,8.0651,8.0738,8.0651,8.0651,104700.0
2011-04-15 12:40:00,9.27,9.28,9.27,9.28,106500.0,8.0651,8.0738,8.0651,8.0738,106500.0
2011-04-15 12:45:00,9.28,9.29,9.2,9.2,330800.0,8.0738,8.0825,8.0042,8.0042,330800.0
2011-04-15 12:50:00,9.21,9.23,9.18,9.2,170700.0,8.0129,8.0303,7.9868,8.0042,170700.0
2011-04-15 12:55:00,9.2,9.24,9.2,9.2,264300.0,8.0042,8.039,8.0042,8.0042,264300.0
2011-04-15 13:00:00,9.21,9.23,9.19,9.22,131700.0,8.0129,8.0303,7.9955,8.0216,131700.0
2011-04-15 13:05:00,9.23,9.27,9.22,9.26,162200.0,8.0303,8.0651,8.0216,8.0564,162200.0
2011-04-15 13:10:00,9.26,9.27,9.15,9.26,113100.0,8.0564,8.0651,7.9607,8.0564,113100.0
2011-04-15 13:15:00,9.26,9.26,9.25,9.26,22300.0,8.0564,8.0564,8.0477,8.0564,22300.0
2011-04-15 13:20:00,9.26,9.26,9.24,9.24,61800.0,8.0564,8.0564,8.039,8.039,61800.0
2011-04-15 13:25:00,9.24,9.25,9.2,9.22,127700.0,8.039,8.0477,8.0042,8.0216,127700.0
2011-04-15 13:30:00,9.21,9.24,9.21,9.24,90200.0,8.0129,8.039,8.0129,8.039,90200.0
2011-04-15 13:35:00,9.24,9.24,9.23,9.24,33900.0,8.039,8.039,8.0303,8.039,33900.0
2011-04-15 13:40:00,9.24,9.25,9.23,9.24,45700.0,8.039,8.0477,8.0303,8.039,45700.0
2011-04-15 13:45:00,9.25,9.25,9.23,9.23,31300.0,8.0477,8.0477,8.0303,8.0303,31300.0
2011-04-15 13:50:00,9.23,9.25,9.21,9.21,206900.0,8.0303,8.0477,8.0129,8.0129,206900.0
2011-04-15 13:55:00,9.21,9.23,9.21,9.23,91100.0,8.0129,8.0303,8.0129,8.0303,91100.0
2011-04-15 14:00:00,9.22,9.23,9.21,9.22,77900.0,8.0216,8.0303,8.0129,8.0216,77900.0
2011-04-15 14:05:00,9.23,9.23,9.22,9.22,17500.0,8.0303,8.0303,8.0216,8.0216,17500.0
2011-04-15 14:10:00,9.23,9.24,9.2,9.21,243500.0,8.0303,8.039,8.0042,8.0129,243500.0
2011-04-15 14:15:00,9.21,9.24,9.2,9.24,124500.0,8.0129,8.039,8.0042,8.039,124500.0
2011-04-15 14:20:00,9.23,9.24,9.2,9.21,167400.0,8.0303,8.039,8.0042,8.0129,167400.0
2011-04-15 14:25:00,9.21,9.22,9.2,9.2,32400.0,8.0129,8.0216,8.0042,8.0042,32400.0
2011-04-15 14:30:00,9.2,9.23,9.2,9.22,152700.0,8.0042,8.0303,8.0042,8.0216,152700.0
2011-04-15 14:35:00,9.21,9.22,9.21,9.21,46900.0,8.0129,8.0216,8.0129,8.0129,46900.0
2011-04-15 14:40:00,9.21,9.22,9.2,9.21,29400.0,8.0129,8.0216,8.0042,8.0129,29400.0
2011-04-15 14:45:00,9.21,9.21,9.2,9.21,19500.0,8.0129,8.0129,8.0042,8.0129,19500.0
2011-04-15 14:50:00,9.2,9.22,9.2,9.2,102200.0,8.0042,8.0216,8.0042,8.0042,102200.0
2011-04-15 14:55:00,9.2,9.26,9.2,9.25,266400.0,8.0042,8.0564,8.0042,8.0477,266400.0
2011-04-15 15:00:00,9.26,9.27,9.25,9.25,123600.0,8.0564,8.0651,8.0477,8.0477,123600.0
2011-04-15 15:05:00,9.25,9.27,9.23,9.26,278200.0,8.0477,8.0651,8.0303,8.0564,278200.0
2011-04-15 15:10:00,9.26,9.28,9.24,9.27,216800.0,8.0564,8.0738,8.039,8.0651,216800.0
2011-04-15 15:15:00,9.27,9.3,9.26,9.28,382600.0,8.0651,8.0912,8.0564,8.0738,382600.0
2011-04-15 15:20:00,9.28,9.28,9.24,9.25,118500.0,8.0738,8.0738,8.039,8.0477,118500.0
2011-04-15 15:25:00,9.25,9.29,9.25,9.26,197200.0,8.0477,8.0825,8.0477,8.0564,197200.0
2011-04-15 15:30:00,9.25,9.29,9.25,9.28,149900.0,8.0477,8.0825,8.0477,8.0738,149900.0
2011-04-15 15:35:00,9.27,9.31,9.27,9.28,267400.0,8.0651,8.0999,8.0651,8.0738,267400.0
2011-04-15 15:40:00,9.29,9.29,9.26,9.26,114000.0,8.0825,8.0825,8.0564,8.0564,114000.0
2011-04-15 15:45:00,9.26,9.26,9.23,9.24,82500.0,8.0564,8.0564,8.0303,8.039,82500.0
2011-04-15 15:50:00,9.24,9.29,9.23,9.25,308300.0,8.039,8.0825,8.0303,8.0477,308300.0
2011-04-15 15:55:00,9.24,9.28,9.23,9.25,600600.0,8.039,8.0738,8.0303,8.0477,600600.0
2011-04-18 09:30:00,9.27,9.4,9.25,9.29,793400.0,8.0651,8.1782,8.0477,8.0825,793400.0
2011-04-18 09:35:00,9.3,9.42,9.29,9.35,587400.0,8.0912,8.1956,8.0825,8.1347,587400.0
2011-04-18 09:40:00,9.35,9.4,9.27,9.27,621700.0,8.1347,8.1782,8.0651,8.0651,621700.0
2011-04-18 09:45:00,9.27,9.34,9.2,9.21,673200.0,8.0651,8.126,8.0042,8.0129,673200.0
2011-04-18 09:50:00,9.2,9.23,9.2,9.2,294200.0,8.0042,8.0303,8.0042,8.0042,294200.0
2011-04-18 09:55:00,9.2,9.27,9.18,9.25,374500.0,8.0042,8.0651,7.9868,8.0477,374500.0
2011-04-18 10:00:00,9.25,9.3,9.22,9.23,515600.0,8.0477,8.0912,8.0216,8.0303,515600.0
2011-04-18 10:05:00,9.22,9.24,9.19,9.2,389800.0,8.0216,8.039,7.9955,8.0042,389800.0
2011-04-18 10:10:00,9.2,9.22,9.15,9.17,271000.0,8.0042,8.0216,7.9607,7.9781,271000.0
2011-04-18 10:15:00,9.16,9.2,9.15,9.2,266500.0,7.9694,8.0042,7.9607,8.0042,266500.0
2011-04-18 10:20:00,9.2,9.21,9.14,9.16,761500.0,8.0042,8.0129,7.952,7.9694,761500.0
2011-04-18 10:25:00,9.15,9.18,9.11,9.14,933700.0,7.9607,7.9868,7.9259,7.952,933700.0
2011-04-18 10:30:00,9.14,9.16,9.13,9.13,456300.0,7.952,7.9694,7.9433,7.9433,456300.0
2011-04-18 10:35:00,9.14,9.14,9.07,9.12,680800.0,7.952,7.952,7.8911,7.9346,680800.0
2011-04-18 10:40:00,9.12,9.13,9.06,9.08,309300.0,7.9346,7.9433,7.8824,7.8998,309300.0
2011-04-18 10:45:00,9.08,9.1,9.01,9.05,1870000.0,7.8998,7.9172,7.8389,7.8737,1870000.0
2011-04-18 10:50:00,9.04,9.05,9.03,9.05,262400.0,7.865,7.8737,7.8563,7.8737,262400.0
2011-04-18 10:55:00,9.04,9.07,9.01,9.07,402100.0,7.865,7.8911,7.8389,7.8911,402100.0
2011-04-18 11:00:00,9.07,9.1,9.05,9.07,480500.0,7.8911,7.9172,7.8737,7.8911,480500.0
2011-04-18 11:05:00,9.07,9.07,9.04,9.06,268200.0,7.8911,7.8911,7.865,7.8824,268200.0
2011-04-18 11:10:00,9.05,9.08,9.05,9.07,164500.0,7.8737,7.8998,7.8737,7.8911,164500.0
2011-04-18 11:15:00,9.06,9.07,9.05,9.05,172800.0,7.8824,7.8911,7.8737,7.8737,172800.0
2011-04-18 11:20:00,9.05,9.07,9.05,9.05,139700.0,7.8737,7.8911,7.8737,7.8737,139700.0
2011-04-18 11:25:00,9.05,9.08,9.04,9.07,208000.0,7.8737,7.8998,7.865,7.8911,208000.0
2011-04-18 11:30:00,9.07,9.07,9.04,9.06,208300.0,7.8911,7.8911,7.865,7.8824,208300.0
2011-04-18 11:35:00,9.07,9.14,9.06,9.13,297900.0,7.8911,7.952,7.8824,7.9433,297900.0
2011-04-18 11:40:00,9.14,9.16,9.13,9.14,226200.0,7.952,7.9694,7.9433,7.952,226200.0
2011-04-18 11:45:00,9.14,9.15,9.12,9.13,199600.0,7.952,7.9607,7.9346,7.9433,199600.0
2011-04-18 11:50:00,9.13,9.16,9.12,9.16,309400.0,7.9433,7.9694,7.9346,7.9694,309400.0
2011-04-18 11:55:00,9.16,9.18,9.13,9.18,365400.0,7.9694,7.9868,7.9433,7.9868,365400.0
2011-04-18 12:00:00,9.18,9.18,9.13,9.13,195200.0,7.9868,7.9868,7.9433,7.9433,195200.0
2011-04-18 12:05:00,9.13,9.17,9.13,9.17,279400.0,7.9433,7.9781,7.9433,7.9781,279400.0
2011-04-18 12:10:00,9.17,9.23,9.17,9.2,479800.0,7.9781,8.0303,7.9781,8.0042,479800.0
2011-04-18 12:15:00,9.2,9.21,9.19,9.2,105200.0,8.0042,8.0129,7.9955,8.0042,105200.0
2011-04-18 12:20:00,9.2,9.21,9.16,9.2,310400.0,8.0042,8.0129,7.9694,8.0042,310400.0
2011-04-18 12:25:00,9.2,9.2,9.17,9.19,223700.0,8.0042,8.0042,7.9781,7.9955,223700.0
2011-04-18 12:30:00,9.19,9.21,9.15,9.21,329400.0,7.9955,8.0129,7.9607,8.0129,329400.0
2011-04-18 12:35:00,9.21,9.23,9.19,9.2,219300.0,8.0129,8.0303,7.9955,8.0042,219300.0
2011-04-18 12:40:00,9.2,9.21,9.19,9.21,144400.0,8.0042,8.0129,7.9955,8.0129,144400.0
2011-04-18 12:45:00,9.21,9.21,9.17,9.17,133300.0,8.0129,8.0129,7.9781,7.9781,133300.0
2011-04-18 12:50:00,9.17,9.18,9.13,9.17,227800.0,7.9781,7.9868,7.9433,7.9781,227800.0
2011-04-18 12:55:00,9.16,9.18,9.13,9.14,237800.0,7.9694,7.9868,7.9433,7.952,237800.0
2011-04-18 13:00:00,9.14,9.15,9.13,9.14,110800.0,7.952,7.9607,7.9433,7.952,110800.0
2011-04-18 13:05:00,9.14,9.15,9.1,9.13,210700.0,7.952,7.9607,7.9172,7.9433,210700.0
2011-04-18 13:10:00,9.13,9.13,9.1,9.1,107800.0,7.9433,7.9433,7.9172,7.9172,107800.0
2011-04-18 13:15:00,9.1,9.16,9.1,9.15,191400.0,7.9172,7.9694,7.9172,7.9607,191400.0
2011-04-18 13:20:00,9.15,9.16,9.11,9.11,70800.0,7.9607,7.9694,7.9259,7.9259,70800.0
2011-04-18 13:25:00,9.11,9.14,9.11,9.13,177100.0,7.9259,7.952,7.9259,7.9433,177100.0
2011-04-18 13:30:00,9.13,9.13,9.11,9.13,154600.0,7.9433,7.9433,7.9259,7.9433,154600.0
2011-04-18 13:35:00,9.12,9.16,9.12,9.15,116700.0,7.9346,7.9694,7.9346,7.9607,116700.0
2011-04-18 13:40:00,9.16,9.18,9.14,9.18,171800.0,7.9694,7.9868,7.952,7.9868,171800.0
2011-04-18 13:45:00,9.18,9.2,9.17,9.18,142400.0,7.9868,8.0042,7.9781,7.9868,142400.0
2011-04-18 13:50:00,9.19,9.2,9.17,9.2,130100.0,7.9955,8.0042,7.9781,8.0042,130100.0
2011-04-18 13:55:00,9.19,9.2,9.18,9.18,114100.0,7.9955,8.0042,7.9868,7.9868,114100.0
2011-04-18 14:00:00,9.18,9.2,9.18,9.2,257300.0,7.9868,8.0042,7.9868,8.0042,257300.0
2011-04-18 14:05:00,9.19,9.2,9.18,9.19,73800.0,7.9955,8.0042,7.9868,7.9955,73800.0
2011-04-18 14:10:00,9.18,9.2,9.17,9.18,197300.0,7.9868,8.0042,7.9781,7.9868,197300.0
2011-04-18 14:15:00,9.19,9.19,9.17,9.17,31900.0,7.9955,7.9955,7.9781,7.9781,31900.0
2011-04-18 14:20:00,9.18,9.19,9.17,9.19,125600.0,7.9868,7.9955,7.9781,7.9955,125600.0
2011-04-18 14:25:00,9.19,9.2,9.18,9.18,92000.0,7.9955,8.0042,7.9868,7.9868,92000.0
2011-04-18 14:30:00,9.18,9.2,9.18,9.19,72900.0,7.9868,8.0042,7.9868,7.9955,72900.0
2011-04-18 14:35:00,9.18,9.19,9.16,9.18,95800.0,7.9868,7.9955,7.9694,7.9868,95800.0
2011-04-18 14:40:00,9.17,9.2,9.17,9.19,343500.0,7.9781,8.0042,7.9781,7.9955,343500.0
2011-04-18 14:45:00,9.19,9.2,9.16,9.16,164600.0,7.9955,8.0042,7.9694,7.9694,164600.0
2011-04-18 14:50:00,9.16,9.2,9.16,9.2,221600.0,7.9694,8.0042,7.9694,8.0042,221600.0
2011-04-18 14:55:00,9.2,9.2,9.18,9.18,205700.0,8.0042,8.0042,7.9868,7.9868,205700.0
2011-04-18 15:00:00,9.18,9.2,9.17,9.2,187100.0,7.9868,8.0042,7.9781,8.0042,187100.0
2011-04-18 15:05:00,9.2,9.2,9.16,9.16,134000.0,8.0042,8.0042,7.9694,7.9694,134000.0
2011-04-18 15:10:00,9.17,9.18,9.15,9.16,131000.0,7.9781,7.9868,7.9607,7.9694,131000.0
2011-04-18 15:15:00,9.16,9.18,9.13,9.18,245600.0,7.9694,7.9868,7.9433,7.9868,245600.0
2011-04-18 15:20:00,9.18,9.2,9.15,9.15,195900.0,7.9868,8.0042,7.9607,7.9607,195900.0
2011-04-18 15:25:00,9.16,9.16,9.15,9.15,67700.0,7.9694,7.9694,7.9607,7.9607,67700.0
2011-04-18 15:30:00,9.16,9.16,9.15,9.15,80300.0,7.9694,7.9694,7.9607,7.9607,80300.0
2011-04-18 15:35:00,9.16,9.18,9.14,9.17,226900.0,7.9694,7.9868,7.952,7.9781,226900.0
2011-04-18 15:40:00,9.17,9.18,9.17,9.18,127600.0,7.9781,7.9868,7.9781,7.9868,127600.0
2011-04-18 15:45:00,9.18,9.18,9.14,9.16,325300.0,7.9868,7.9868,7.952,7.9694,325300.0
2011-04-18 15:50:00,9.15,9.17,9.13,9.14,485700.0,7.9607,7.9781,7.9433,7.952,485700.0
2011-04-18 15:55:00,9.13,9.16,9.13,9.14,481800.0,7.9433,7.9694,7.9433,7.952,481800.0
2011-04-19 09:30:00,9.19,9.22,9.15,9.2,589100.0,7.9955,8.0216,7.9607,8.0042,589100.0
2011-04-19 09:35:00,9.2,9.21,9.18,9.18,646700.0,8.0042,8.0129,7.9868,7.9868,646700.0
2011-04-19 09:40:00,9.18,9.23,9.17,9.21,270300.0,7.9868,8.0303,7.9781,8.0129,270300.0
2011-04-19 09:45:00,9.22,9.24,9.18,9.19,248300.0,8.0216,8.039,7.9868,7.9955,248300.0
2011-04-19 09:50:00,9.19,9.19,9.15,9.17,283200.0,7.9955,7.9955,7.9607,7.9781,283200.0
2011-04-19 09:55:00,9.17,9.18,9.12,9.16,560700.0,7.9781,7.9868,7.9346,7.9694,560700.0
2011-04-19 10:00:00,9.16,9.17,9.16,9.17,34400.0,7.9694,7.9781,7.9694,7.9781,34400.0
2011-04-19 10:05:00,9.17,9.17,9.1,9.1,183600.0,7.9781,7.9781,7.9172,7.9172,183600.0
2011-04-19 10:10:00,9.1,9.12,9.05,9.12,355400.0,7.9172,7.9346,7.8737,7.9346,355400.0
2011-04-19 10:15:00,9.12,9.15,9.12,9.12,327700.0,7.9346,7.9607,7.9346,7.9346,327700.0
2011-04-19 10:20:00,9.12,9.15,9.11,9.15,106600.0,7.9346,7.9607,7.9259,7.9607,106600.0
2011-04-19 10:25:00,9.15,9.17,9.14,9.17,151200.0,7.9607,7.9781,7.952,7.9781,151200.0
2011-04-19 10:30:00,9.17,9.17,9.13,9.15,143800.0,7.9781,7.9781,7.9433,7.9607,143800.0
2011-04-19 10:35:00,9.15,9.17,9.14,9.17,38300.0,7.9607,7.9781,7.952,7.9781,38300.0
2011-04-19 10:40:00,9.17,9.17,9.15,9.16,66400.0,7.9781,7.9781,7.9607,7.9694,66400.0
2011-04-19 10:45:00,9.16,9.18,9.15,9.18,96000.0,7.9694,7.9868,7.9607,7.9868,96000.0
2011-04-19 10:50:00,9.17,9.18,9.17,9.18,18400.0,7.9781,7.9868,7.9781,7.9868,18400.0
2011-04-19 10:55:00,9.17,9.19,9.17,9.17,94500.0,7.9781,7.9955,7.9781,7.9781,94500.0
2011-04-19 11:00:00,9.18,9.18,9.15,9.15,68800.0,7.9868,7.9868,7.9607,7.9607,68800.0
2011-04-19 11:05:00,9.15,9.17,9.13,9.14,84500.0,7.9607,7.9781,7.9433,7.952,84500.0
2011-04-19 11:10:00,9.15,9.16,9.14,9.15,130100.0,7.9607,7.9694,7.952,7.9607,130100.0
2011-04-19 11:15:00,9.14,9.15,9.14,9.15,38500.0,7.952,7.9607,7.952,7.9607,38500.0
2011-04-19 11:20:00,9.14,9.15,9.14,9.15,31600.0,7.952,7.9607,7.952,7.9607,31600.0
2011-04-19 11:25:00,9.15,9.15,9.11,9.12,75400.0,7.9607,7.9607,7.9259,7.9346,75400.0
2011-04-19 11:30:00,9.12,9.12,9.08,9.1,101900.0,7.9346,7.9346,7.8998,7.9172,101900.0
2011-04-19 11:35:00,9.1,9.1,9.07,9.08,87500.0,7.9172,7.9172,7.8911,7.8998,87500.0
2011-04-19 11:40:00,9.08,9.11,9.07,9.08,102400.0,7.8998,7.9259,7.8911,7.8998,102400.0
2011-04-19 11:45:00,9.09,9.1,9.08,9.09,86900.0,7.9085,7.9172,7.8998,7.9085,86900.0
2011-04-19 11:50:00,9.1,9.11,9.07,9.09,209200.0,7.9172,7.9259,7.8911,7.9085,209200.0
2011-04-19 11:55:00,9.09,9.09,9.05,9.05,385100.0,7.9085,7.9085,7.8737,7.8737,385100.0
2011-04-19 12:00:00,9.06,9.07,9.05,9.06,164300.0,7.8824,7.8911,7.8737,7.8824,164300.0
2011-04-19 12:05:00,9.05,9.06,9.04,9.04,142000.0,7.8737,7.8824,7.865,7.865,142000.0
2011-04-19 12:10:00,9.05,9.07,9.03,9.07,344200.0,7.8737,7.8911,7.8563,7.8911,344200.0
2011-04-19 12:15:00,9.08,9.1,9.07,9.08,59400.0,7.8998,7.9172,7.8911,7.8998,59400.0
2011-04-19 12:20:00,9.08,9.09,9.06,9.06,138400.0,7.8998,7.9085,7.8824,7.8824,138400.0
2011-04-19 12:25:00,9.06,9.08,9.05,9.08,44600.0,7.8824,7.8998,7.8737,7.8998,44600.0
2011-04-19 12:30:00,9.08,9.1,9.08,9.09,117600.0,7.8998,7.9172,7.8998,7.9085,117600.0
2011-04-19 12:35:00,9.08,9.11,9.08,9.11,59100.0,7.8998,7.9259,7.8998,7.9259,59100.0
2011-04-19 12:40:00,9.11,9.11,9.09,9.1,98500.0,7.9259,7.9259,7.9085,7.9172,98500.0
2011-04-19 12:45:00,9.1,9.11,9.1,9.11,56100.0,7.9172,7.9259,7.9172,7.9259,56100.0
2011-04-19 12:50:00,9.11,9.13,9.1,9.13,76700.0,7.9259,7.9433,7.9172,7.9433,76700.0
2011-04-19 12:55:00,9.13,9.13,9.11,9.11,55900.0,7.9433,7.9433,7.9259,7.9259,55900.0
2011-04-19 13:00:00,9.12,9.12,9.07,9.07,68000.0,7.9346,7.9346,7.8911,7.8911,68000.0
2011-04-19 13:05:00,9.07,9.08,9.07,9.08,35700.0,7.8911,7.8998,7.8911,7.8998,35700.0
2011-04-19 13:10:00,9.08,9.13,9.07,9.13,72500.0,7.8998,7.9433,7.8911,7.9433,72500.0
2011-04-19 13:15:00,9.13,9.14,9.12,9.13,96600.0,7.9433,7.952,7.9346,7.9433,96600.0
2011-04-19 13:20:00,9.13,9.13,9.12,9.13,53200.0,7.9433,7.9433,7.9346,7.9433,53200.0
2011-04-19 13:25:00,9.13,9.14,9.12,9.13,63900.0,7.9433,7.952,7.9346,7.9433,63900.0
2011-04-19 13:30:00,9.13,9.14,9.13,9.13,9400.0,7.9433,7.952,7.9433,7.9433,9400.0
2011-04-19 13:35:00,9.13,9.14,9.12,9.13,73700.0,7.9433,7.952,7.9346,7.9433,73700.0
2011-04-19 13:40:00,9.13,9.15,9.13,9.14,71900.0,7.9433,7.9607,7.9433,7.952,71900.0
2011-04-19 13:45:00,9.14,9.14,9.13,9.13,42300.0,7.952,7.952,7.9433,7.9433,42300.0
2011-04-19 13:50:00,9.14,9.15,9.13,9.15,24600.0,7.952,7.9607,7.9433,7.9607,24600.0
2011-04-19 13:55:00,9.15,9.15,9.13,9.13,51000.0,7.9607,7.9607,7.9433,7.9433,51000.0
2011-04-19 14:00:00,9.13,9.14,9.13,9.13,31600.0,7.9433,7.952,7.9433,7.9433,31600.0
2011-04-19 14:05:00,9.14,9.14,9.13,9.13,62100.0,7.952,7.952,7.9433,7.9433,62100.0
2011-04-19 14:10:00,9.13,9.15,9.13,9.14,79300.0,7.9433,7.9607,7.9433,7.952,79300.0
2011-04-19 14:15:00,9.14,9.15,9.13,9.13,126900.0,7.952,7.9607,7.9433,7.9433,126900.0
2011-04-19 14:20:00,9.13,9.14,9.13,9.13,109700.0,7.9433,7.952,7.9433,7.9433,109700.0
2011-04-19 14:25:00,9.14,9.14,9.13,9.13,61700.0,7.952,7.952,7.9433,7.9433,61700.0
2011-04-19 14:30:00,9.13,9.15,9.11,9.13,150000.0,7.9433,7.9607,7.9259,7.9433,150000.0
2011-04-19 14:35:00,9.13,9.13,9.12,9.12,27400.0,7.9433,7.9433,7.9346,7.9346,27400.0
2011-04-19 14:40:00,9.13,9.13,9.12,9.13,56100.0,7.9433,7.9433,7.9346,7.9433,56100.0
2011-04-19 14:45:00,9.13,9.13,9.12,9.13,10300.0,7.9433,7.9433,7.9346,7.9433,10300.0
2011-04-19 14:50:00,9.12,9.13,9.1,9.1,45700.0,7.9346,7.9433,7.9172,7.9172,45700.0
2011-04-19 14:55:00,9.1,9.11,9.1,9.1,31700.0,7.9172,7.9259,7.9172,7.9172,31700.0
2011-04-19 15:00:00,9.1,9.11,9.1,9.11,69400.0,7.9172,7.9259,7.9172,7.9259,69400.0
2011-04-19 15:05:00,9.11,9.11,9.1,9.11,35000.0,7.9259,7.9259,7.9172,7.9259,35000.0
2011-04-19 15:10:00,9.11,9.11,9.1,9.11,35300.0,7.9259,7.9259,7.9172,7.9259,35300.0
2011-04-19 15:15:00,9.1,9.12,9.1,9.12,141400.0,7.9172,7.9346,7.9172,7.9346,141400.0
2011-04-19 15:20:00,9.12,9.13,9.1,9.11,160500.0,7.9346,7.9433,7.9172,7.9259,160500.0
2011-04-19 15:25:00,9.11,9.11,9.08,9.08,57600.0,7.9259,7.9259,7.8998,7.8998,57600.0
2011-04-19 15:30:00,9.08,9.09,9.06,9.09,216400.0,7.8998,7.9085,7.8824,7.9085,216400.0
2011-04-19 15:35:00,9.09,9.11,9.09,9.1,68400.0,7.9085,7.9259,7.9085,7.9172,68400.0
2011-04-19 15:40:00,9.11,9.12,9.1,9.12,84000.0,7.9259,7.9346,7.9172,7.9346,84000.0
2011-04-19 15:45:00,9.11,9.13,9.11,9.13,128400.0,7.9259,7.9433,7.9259,7.9433,128400.0
2011-04-19 15:50:00,9.12,9.15,9.12,9.13,335400.0,7.9346,7.9607,7.9346,7.9433,335400.0
2011-04-19 15:55:00,9.13,9.15,9.13,9.13,766000.0,7.9433,7.9607,7.9433,7.9433,766000.0
2011-04-20 09:30:00,9.12,9.19,9.12,9.15,1199000.0,7.9346,7.9955,7.9346,7.9607,1199000.0
2011-04-20 09:35:00,9.15,9.16,9.14,9.16,1235200.0,7.9607,7.9694,7.952,7.9694,1235200.0
2011-04-20 09:40:00,9.16,9.16,9.09,9.14,461800.0,7.9694,7.9694,7.9085,7.952,461800.0
2011-04-20 09:45:00,9.13,9.14,9.11,9.13,347800.0,7.9433,7.952,7.9259,7.9433,347800.0
2011-04-20 09:50:00,9.13,9.17,9.13,9.15,148600.0,7.9433,7.9781,7.9433,7.9607,148600.0
2011-04-20 09:55:00,9.16,9.17,9.14,9.15,238800.0,7.9694,7.9781,7.952,7.9607,238800.0
2011-04-20 10:00:00,9.14,9.15,9.14,9.15,56100.0,7.952,7.9607,7.952,7.9607,56100.0
2011-04-20 10:05:00,9.15,9.15,9.14,9.14,163300.0,7.9607,7.9607,7.952,7.952,163300.0
2011-04-20 10:10:00,9.15,9.17,9.15,9.17,193300.0,7.9607,7.9781,7.9607,7.9781,193300.0
2011-04-20 10:15:00,9.17,9.17,9.16,9.16,201300.0,7.9781,7.9781,7.9694,7.9694,201300.0
2011-04-20 10:20:00,9.16,9.18,9.13,9.16,512900.0,7.9694,7.9868,7.9433,7.9694,512900.0
2011-04-20 10:25:00,9.16,9.16,9.15,9.16,40500.0,7.9694,7.9694,7.9607,7.9694,40500.0
2011-04-20 10:30:00,9.15,9.16,9.12,9.15,347300.0,7.9607,7.9694,7.9346,7.9607,347300.0
2011-04-20 10:35:00,9.15,9.16,9.13,9.15,211100.0,7.9607,7.9694,7.9433,7.9607,211100.0
2011-04-20 10:40:00,9.14,9.15,9.12,9.14,667200.0,7.952,7.9607,7.9346,7.952,667200.0
2011-04-20 10:45:00,9.14,9.15,9.13,9.14,257800.0,7.952,7.9607,7.9433,7.952,257800.0
2011-04-20 10:50:00,9.15,9.15,9.12,9.13,172800.0,7.9607,7.9607,7.9346,7.9433,172800.0
2011-04-20 10:55:00,9.13,9.15,9.13,9.15,236600.0,7.9433,7.9607,7.9433,7.9607,236600.0
2011-04-20 11:00:00,9.15,9.16,9.14,9.14,278600.0,7.9607,7.9694,7.952,7.952,278600.0
2011-04-20 11:05:00,9.14,9.17,9.14,9.16,230600.0,7.952,7.9781,7.952,7.9694,230600.0
2011-04-20 11:10:00,9.15,9.17,9.14,9.15,983500.0,7.9607,7.9781,7.952,7.9607,983500.0
2011-04-20 11:15:00,9.15,9.16,9.14,9.15,114800.0,7.9607,7.9694,7.952,7.9607,114800.0
2011-04-20 11:20:00,9.16,9.17,9.14,9.15,183200.0,7.9694,7.9781,7.952,7.9607,183200.0
2011-04-20 11:25:00,9.15,9.15,9.13,9.13,446900.0,7.9607,7.9607,7.9433,7.9433,446900.0
2011-04-20 11:30:00,9.14,9.14,9.13,9.13,66600.0,7.952,7.952,7.9433,7.9433,66600.0
2011-04-20 11:35:00,9.13,9.14,9.1,9.1,168900.0,7.9433,7.952,7.9172,7.9172,168900.0
2011-04-20 11:40:00,9.1,9.11,9.05,9.07,257000.0,7.9172,7.9259,7.8737,7.8911,257000.0
2011-04-20 11:45:00,9.08,9.1,9.07,9.08,408500.0,7.8998,7.9172,7.8911,7.8998,408500.0
2011-04-20 11:50:00,9.08,9.11,9.07,9.11,87900.0,7.8998,7.9259,7.8911,7.9259,87900.0
2011-04-20 11:55:00,9.11,9.11,9.08,9.08,90200.0,7.9259,7.9259,7.8998,7.8998,90200.0
2011-04-20 12:00:00,9.08,9.08,9.03,9.03,323300.0,7.8998,7.8998,7.8563,7.8563,323300.0
2011-04-20 12:05:00,9.04,9.06,9.0,9.06,499900.0,7.865,7.8824,7.8302,7.8824,499900.0
2011-04-20 12:10:00,9.06,9.06,9.05,9.06,173400.0,7.8824,7.8824,7.8737,7.8824,173400.0
2011-04-20 12:15:00,9.05,9.06,9.03,9.03,101500.0,7.8737,7.8824,7.8563,7.8563,101500.0
2011-04-20 12:20:00,9.04,9.06,9.04,9.06,221100.0,7.865,7.8824,7.865,7.8824,221100.0
2011-04-20 12:25:00,9.05,9.08,9.05,9.06,58000.0,7.8737,7.8998,7.8737,7.8824,58000.0
2011-04-20 12:30:00,9.05,9.09,9.05,9.08,82300.0,7.8737,7.9085,7.8737,7.8998,82300.0
2011-04-20 12:35:00,9.08,9.1,9.08,9.09,133200.0,7.8998,7.9172,7.8998,7.9085,133200.0
2011-04-20 12:40:00,9.09,9.09,9.05,9.06,64800.0,7.9085,7.9085,7.8737,7.8824,64800.0
2011-04-20 12:45:00,9.06,9.06,9.05,9.05,72000.0,7.8824,7.8824,7.8737,7.8737,72000.0
2011-04-20 12:50:00,9.06,9.06,9.05,9.06,89400.0,7.8824,7.8824,7.8737,7.8824,89400.0
2011-04-20 12:55:00,9.05,9.07,9.05,9.07,27200.0,7.8737,7.8911,7.8737,7.8911,27200.0
2011-04-20 13:00:00,9.07,9.07,9.05,9.05,34700.0,7.8911,7.8911,7.8737,7.8737,34700.0
2011-04-20 13:05:00,9.06,9.07,9.05,9.06,65300.0,7.8824,7.8911,7.8737,7.8824,65300.0
2011-04-20 13:10:00,9.05,9.06,9.05,9.06,32300.0,7.8737,7.8824,7.8737,7.8824,32300.0
2011-04-20 13:15:00,9.05,9.06,9.05,9.05,21300.0,7.8737,7.8824,7.8737,7.8737,21300.0
2011-04-20 13:20:00,9.06,9.06,9.05,9.06,42500.0,7.8824,7.8824,7.8737,7.8824,42500.0
2011-04-20 13:25:00,9.05,9.06,9.03,9.04,64900.0,7.8737,7.8824,7.8563,7.865,64900.0
2011-04-20 13:30:00,9.03,9.04,9.01,9.01,115200.0,7.8563,7.865,7.8389,7.8389,115200.0
2011-04-20 13:35:00,9.01,9.04,9.01,9.01,141000.0,7.8389,7.865,7.8389,7.8389,141000.0
2011-04-20 13:40:00,9.01,9.05,9.0,9.04,255000.0,7.8389,7.8737,7.8302,7.865,255000.0
2011-04-20 13:45:00,9.05,9.05,9.02,9.02,102200.0,7.8737,7.8737,7.8476,7.8476,102200.0
2011-04-20 13:50:00,9.02,9.03,9.01,9.01,153200.0,7.8476,7.8563,7.8389,7.8389,153200.0
2011-04-20 13:55:00,9.01,9.02,9.0,9.01,80700.0,7.8389,7.8476,7.8302,7.8389,80700.0
2011-04-20 14:00:00,9.0,9.01,9.0,9.0,71300.0,7.8302,7.8389,7.8302,7.8302,71300.0
2011-04-20 14:05:00,9.0,9.01,8.97,8.97,384500.0,7.8302,7.8389,7.8041,7.8041,384500.0
2011-04-20 14:10:00,8.98,9.02,8.97,9.01,99700.0,7.8128,7.8476,7.8041,7.8389,99700.0
2011-04-20 14:15:00,9.0,9.03,9.0,9.0,109300.0,7.8302,7.8563,7.8302,7.8302,109300.0
2011-04-20 14:20:00,9.01,9.01,9.0,9.01,53300.0,7.8389,7.8389,7.8302,7.8389,53300.0
2011-04-20 14:25:00,9.01,9.01,8.98,8.98,104100.0,7.8389,7.8389,7.8128,7.8128,104100.0
2011-04-20 14:30:00,8.99,8.99,8.98,8.99,74500.0,7.8215,7.8215,7.8128,7.8215,74500.0
2011-04-20 14:35:00,8.98,8.99,8.95,8.96,406100.0,7.8128,7.8215,7.7867,7.7954,406100.0
2011-04-20 14:40:00,8.96,8.96,8.93,8.94,382500.0,7.7954,7.7954,7.7693,7.778,382500.0
2011-04-20 14:45:00,8.94,8.96,8.93,8.95,72900.0,7.778,7.7954,7.7693,7.7867,72900.0
2011-04-20 14:50:00,8.96,8.96,8.92,8.94,300000.0,7.7954,7.7954,7.7606,7.778,300000.0
2011-04-20 14:55:00,8.94,8.94,8.91,8.92,211200.0,7.778,7.778,7.7519,7.7606,211200.0
2011-04-20 15:00:00,8.92,8.96,8.91,8.95,317600.0,7.7606,7.7954,7.7519,7.7867,317600.0
2011-04-20 15:05:00,8.95,8.96,8.92,8.92,361500.0,7.7867,7.7954,7.7606,7.7606,361500.0
2011-04-20 15:10:00,8.92,8.96,8.92,8.95,738800.0,7.7606,7.7954,7.7606,7.7867,738800.0
2011-04-20 15:15:00,8.96,8.97,8.94,8.96,558900.0,7.7954,7.8041,7.778,7.7954,558900.0
2011-04-20 15:20:00,8.96,8.98,8.96,8.98,137100.0,7.7954,7.8128,7.7954,7.8128,137100.0
2011-04-20 15:25:00,8.98,8.99,8.97,8.99,243700.0,7.8128,7.8215,7.8041,7.8215,243700.0
2011-04-20 15:30:00,8.98,9.0,8.98,9.0,161000.0,7.8128,7.8302,7.8128,7.8302,161000.0
2011-04-20 15:35:00,8.99,9.01,8.99,9.01,407700.0,7.8215,7.8389,7.8215,7.8389,407700.0
2011-04-20 15:40:00,9.01,9.04,9.01,9.01,379000.0,7.8389,7.865,7.8389,7.8389,379000.0
2011-04-20 15:45:00,9.01,9.06,9.01,9.03,879600.0,7.8389,7.8824,7.8389,7.8563,879600.0
2011-04-20 15:50:00,9.03,9.04,9.0,9.01,467600.0,7.8563,7.865,7.8302,7.8389,467600.0
2011-04-20 15:55:00,9.01,9.08,9.01,9.08,1536000.0,7.8389,7.8998,7.8389,7.8998,1536000.0
2011-04-21 09:30:00,9.02,9.07,9.0,9.05,282500.0,7.8476,7.8911,7.8302,7.8737,282500.0
2011-04-21 09:35:00,9.05,9.07,9.04,9.05,390600.0,7.8737,7.8911,7.865,7.8737,390600.0
2011-04-21 09:40:00,9.06,9.07,9.04,9.06,256600.0,7.8824,7.8911,7.865,7.8824,256600.0
2011-04-21 09:45:00,9.06,9.07,9.05,9.06,76400.0,7.8824,7.8911,7.8737,7.8824,76400.0
2011-04-21 09:50:00,9.07,9.07,9.02,9.05,252100.0,7.8911,7.8911,7.8476,7.8737,252100.0
2011-04-21 09:55:00,9.06,9.07,9.04,9.06,211000.0,7.8824,7.8911,7.865,7.8824,211000.0
2011-04-21 10:00:00,9.05,9.08,9.03,9.08,659000.0,7.8737,7.8998,7.8563,7.8998,659000.0
2011-04-21 10:05:00,9.08,9.08,9.05,9.06,369400.0,7.8998,7.8998,7.8737,7.8824,369400.0
2011-04-21 10:10:00,9.07,9.08,9.06,9.08,196700.0,7.8911,7.8998,7.8824,7.8998,196700.0
2011-04-21 10:15:00,9.08,9.11,9.07,9.1,308600.0,7.8998,7.9259,7.8911,7.9172,308600.0
2011-04-21 10:20:00,9.11,9.16,9.1,9.16,287200.0,7.9259,7.9694,7.9172,7.9694,287200.0
2011-04-21 10:25:00,9.16,9.18,9.15,9.16,103600.0,7.9694,7.9868,7.9607,7.9694,103600.0
2011-04-21 10:30:00,9.17,9.17,9.14,9.15,294100.0,7.9781,7.9781,7.952,7.9607,294100.0
2011-04-21 10:35:00,9.14,9.15,9.11,9.13,194000.0,7.952,7.9607,7.9259,7.9433,194000.0
2011-04-21 10:40:00,9.13,9.13,9.1,9.11,76700.0,7.9433,7.9433,7.9172,7.9259,76700.0
2011-04-21 10:45:00,9.11,9.12,9.09,9.1,188900.0,7.9259,7.9346,7.9085,7.9172,188900.0
2011-04-21 10:50:00,9.1,9.15,9.1,9.15,120400.0,7.9172,7.9607,7.9172,7.9607,120400.0
2011-04-21 10:55:00,9.15,9.16,9.1,9.12,143500.0,7.9607,7.9694,7.9172,7.9346,143500.0
2011-04-21 11:00:00,9.13,9.13,9.12,9.13,10100.0,7.9433,7.9433,7.9346,7.9433,10100.0
2011-04-21 11:05:00,9.13,9.14,9.12,9.14,80500.0,7.9433,7.952,7.9346,7.952,80500.0
2011-04-21 11:10:00,9.13,9.14,9.13,9.14,9500.0,7.9433,7.952,7.9433,7.952,9500.0
2011-04-21 11:15:00,9.14,9.15,9.13,9.15,37100.0,7.952,7.9607,7.9433,7.9607,37100.0
2011-04-21 11:20:00,9.15,9.15,9.13,9.14,76700.0,7.9607,7.9607,7.9433,7.952,76700.0
2011-04-21 11:25:00,9.14,9.16,9.13,9.16,110100.0,7.952,7.9694,7.9433,7.9694,110100.0
2011-04-21 11:30:00,9.16,9.16,9.14,9.14,115400.0,7.9694,7.9694,7.952,7.952,115400.0
2011-04-21 11:35:00,9.14,9.15,9.14,9.15,34500.0,7.952,7.9607,7.952,7.9607,34500.0
2011-04-21 11:40:00,9.15,9.16,9.14,9.16,171600.0,7.9607,7.9694,7.952,7.9694,171600.0
2011-04-21 11:45:00,9.15,9.16,9.15,9.15,13000.0,7.9607,7.9694,7.9607,7.9607,13000.0
2011-04-21 11:50:00,9.16,9.16,9.15,9.16,54200.0,7.9694,7.9694,7.9607,7.9694,54200.0
2011-04-21 11:55:00,9.16,9.17,9.14,9.15,242100.0,7.9694,7.9781,7.952,7.9607,242100.0
2011-04-21 12:00:00,9.15,9.16,9.14,9.15,172500.0,7.9607,7.9694,7.952,7.9607,172500.0
2011-04-21 12:05:00,9.15,9.16,9.15,9.16,25200.0,7.9607,7.9694,7.9607,7.9694,25200.0
2011-04-21 12:10:00,9.15,9.16,9.15,9.15,37900.0,7.9607,7.9694,7.9607,7.9607,37900.0
2011-04-21 12:15:00,9.15,9.16,9.15,9.16,7200.0,7.9607,7.9694,7.9607,7.9694,7200.0
2011-04-21 12:20:00,9.15,9.16,9.15,9.16,42600.0,7.9607,7.9694,7.9607,7.9694,42600.0
2011-04-21 12:25:00,9.15,9.16,9.15,9.15,27100.0,7.9607,7.9694,7.9607,7.9607,27100.0
2011-04-21 12:30:00,9.16,9.16,9.14,9.14,20600.0,7.9694,7.9694,7.952,7.952,20600.0
2011-04-21 12:35:00,9.14,9.15,9.14,9.14,5800.0,7.952,7.9607,7.952,7.952,5800.0
2011-04-21 12:40:00,9.15,9.15,9.13,9.14,101000.0,7.9607,7.9607,7.9433,7.952,101000.0
2011-04-21 12:45:00,9.15,9.17,9.14,9.17,138700.0,7.9607,7.9781,7.952,7.9781,138700.0
2011-04-21 12:50:00,9.17,9.17,9.14,9.14,53000.0,7.9781,7.9781,7.952,7.952,53000.0
2011-04-21 12:55:00,9.14,9.15,9.13,9.13,16200.0,7.952,7.9607,7.9433,7.9433,16200.0
2011-04-21 13:00:00,9.14,9.16,9.13,9.15,58400.0,7.952,7.9694,7.9433,7.9607,58400.0
2011-04-21 13:05:00,9.15,9.16,9.14,9.14,39900.0,7.9607,7.9694,7.952,7.952,39900.0
2011-04-21 13:10:00,9.14,9.16,9.14,9.14,53600.0,7.952,7.9694,7.952,7.952,53600.0
2011-04-21 13:15:00,9.13,9.14,9.13,9.14,18700.0,7.9433,7.952,7.9433,7.952,18700.0
2011-04-21 13:20:00,9.13,9.14,9.13,9.13,11900.0,7.9433,7.952,7.9433,7.9433,11900.0
2011-04-21 13:25:00,9.14,9.16,9.13,9.16,208200.0,7.952,7.9694,7.9433,7.9694,208200.0
2011-04-21 13:30:00,9.15,9.16,9.13,9.14,67200.0,7.9607,7.9694,7.9433,7.952,67200.0
2011-04-21 13:35:00,9.13,9.14,9.12,9.13,40000.0,7.9433,7.952,7.9346,7.9433,40000.0
2011-04-21 13:40:00,9.13,9.13,9.12,9.13,5300.0,7.9433,7.9433,7.9346,7.9433,5300.0
2011-04-21 13:45:00,9.13,9.13,9.12,9.13,3500.0,7.9433,7.9433,7.9346,7.9433,3500.0
2011-04-21 13:50:00,9.13,9.13,9.12,9.13,25300.0,7.9433,7.9433,7.9346,7.9433,25300.0
2011-04-21 13:55:00,9.13,9.13,9.11,9.12,18400.0,7.9433,7.9433,7.9259,7.9346,18400.0
2011-04-21 14:00:00,9.12,9.14,9.11,9.14,75100.0,7.9346,7.952,7.9259,7.952,75100.0
2011-04-21 14:05:00,9.14,9.14,9.13,9.13,29900.0,7.952,7.952,7.9433,7.9433,29900.0
2011-04-21 14:10:00,9.13,9.14,9.12,9.13,46200.0,7.9433,7.952,7.9346,7.9433,46200.0
2011-04-21 14:15:00,9.13,9.13,9.12,9.12,18500.0,7.9433,7.9433,7.9346,7.9346,18500.0
2011-04-21 14:20:00,9.12,9.13,9.12,9.13,16300.0,7.9346,7.9433,7.9346,7.9433,16300.0
2011-04-21 14:25:00,9.13,9.13,9.12,9.12,65400.0,7.9433,7.9433,7.9346,7.9346,65400.0
2011-04-21 14:30:00,9.12,9.12,9.1,9.12,60900.0,7.9346,7.9346,7.9172,7.9346,60900.0
2011-04-21 14:35:00,9.11,9.12,9.11,9.12,35400.0,7.9259,7.9346,7.9259,7.9346,35400.0
2011-04-21 14:40:00,9.12,9.13,9.09,9.09,297300.0,7.9346,7.9433,7.9085,7.9085,297300.0
2011-04-21 14:45:00,9.09,9.1,9.08,9.08,75900.0,7.9085,7.9172,7.8998,7.8998,75900.0
2011-04-21 14:50:00,9.09,9.09,9.08,9.08,23600.0,7.9085,7.9085,7.8998,7.8998,23600.0
2011-04-21 14:55:00,9.09,9.09,9.08,9.09,36500.0,7.9085,7.9085,7.8998,7.9085,36500.0
2011-04-21 15:00:00,9.09,9.1,9.08,9.09,50300.0,7.9085,7.9172,7.8998,7.9085,50300.0
2011-04-21 15:05:00,9.1,9.1,9.09,9.1,27400.0,7.9172,7.9172,7.9085,7.9172,27400.0
2011-04-21 15:10:00,9.09,9.1,9.08,9.08,53700.0,7.9085,7.9172,7.8998,7.8998,53700.0
2011-04-21 15:15:00,9.09,9.09,9.07,9.08,56400.0,7.9085,7.9085,7.8911,7.8998,56400.0
2011-04-21 15:20:00,9.07,9.09,9.05,9.09,132600.0,7.8911,7.9085,7.8737,7.9085,132600.0
2011-04-21 15:25:00,9.08,9.09,9.08,9.09,35400.0,7.8998,7.9085,7.8998,7.9085,35400.0
2011-04-21 15:30:00,9.09,9.09,9.06,9.07,87600.0,7.9085,7.9085,7.8824,7.8911,87600.0
2011-04-21 15:35:00,9.07,9.07,9.06,9.06,71900.0,7.8911,7.8911,7.8824,7.8824,71900.0
2011-04-21 15:40:00,9.06,9.09,9.05,9.07,345700.0,7.8824,7.9085,7.8737,7.8911,345700.0
2011-04-21 15:45:00,9.07,9.07,9.06,9.06,97600.0,7.8911,7.8911,7.8824,7.8824,97600.0
2011-04-21 15:50:00,9.06,9.1,9.06,9.06,250000.0,7.8824,7.9172,7.8824,7.8824,250000.0
2011-04-21 15:55:00,9.06,9.07,9.05,9.05,421400.0,7.8824,7.8911,7.8737,7.8737,421400.0
2011-04-25 09:30:00,9.03,9.07,9.01,9.07,120200.0,7.8563,7.8911,7.8389,7.8911,120200.0
2011-04-25 09:35:00,9.06,9.07,9.03,9.04,79900.0,7.8824,7.8911,7.8563,7.865,79900.0
2011-04-25 09:40:00,9.04,9.09,9.03,9.06,255600.0,7.865,7.9085,7.8563,7.8824,255600.0
2011-04-25 09:45:00,9.09,9.17,9.08,9.13,308000.0,7.9085,7.9781,7.8998,7.9433,308000.0
2011-04-25 09:50:00,9.13,9.15,9.1,9.14,266000.0,7.9433,7.9607,7.9172,7.952,266000.0
2011-04-25 09:55:00,9.14,9.18,9.12,9.12,137100.0,7.952,7.9868,7.9346,7.9346,137100.0
2011-04-25 10:00:00,9.12,9.13,9.11,9.12,105800.0,7.9346,7.9433,7.9259,7.9346,105800.0
2011-04-25 10:05:00,9.12,9.13,9.09,9.09,83500.0,7.9346,7.9433,7.9085,7.9085,83500.0
2011-04-25 10:10:00,9.09,9.14,9.09,9.12,317800.0,7.9085,7.952,7.9085,7.9346,317800.0
2011-04-25 10:15:00,9.12,9.13,9.06,9.1,600000.0,7.9346,7.9433,7.8824,7.9172,600000.0
2011-04-25 10:20:00,9.1,9.12,9.07,9.12,194500.0,7.9172,7.9346,7.8911,7.9346,194500.0
2011-04-25 10:25:00,9.12,9.12,9.1,9.12,94300.0,7.9346,7.9346,7.9172,7.9346,94300.0
2011-04-25 10:30:00,9.11,9.14,9.09,9.13,160400.0,7.9259,7.952,7.9085,7.9433,160400.0
2011-04-25 10:35:00,9.13,9.18,9.13,9.18,158500.0,7.9433,7.9868,7.9433,7.9868,158500.0
2011-04-25 10:40:00,9.18,9.18,9.15,9.15,85200.0,7.9868,7.9868,7.9607,7.9607,85200.0
2011-04-25 10:45:00,9.15,9.24,9.14,9.21,509500.0,7.9607,8.039,7.952,8.0129,509500.0
2011-04-25 10:50:00,9.21,9.24,9.2,9.2,200000.0,8.0129,8.039,8.0042,8.0042,200000.0
2011-04-25 10:55:00,9.2,9.21,9.18,9.19,142200.0,8.0042,8.0129,7.9868,7.9955,142200.0
2011-04-25 11:00:00,9.19,9.19,9.17,9.18,122600.0,7.9955,7.9955,7.9781,7.9868,122600.0
2011-04-25 11:05:00,9.17,9.2,9.17,9.18,90600.0,7.9781,8.0042,7.9781,7.9868,90600.0
2011-04-25 11:10:00,9.18,9.2,9.18,9.18,155000.0,7.9868,8.0042,7.9868,7.9868,155000.0
2011-04-25 11:15:00,9.19,9.19,9.14,9.15,150300.0,7.9955,7.9955,7.952,7.9607,150300.0
2011-04-25 11:20:00,9.15,9.16,9.15,9.16,25300.0,7.9607,7.9694,7.9607,7.9694,25300.0
2011-04-25 11:25:00,9.16,9.18,9.15,9.17,107300.0,7.9694,7.9868,7.9607,7.9781,107300.0
2011-04-25 11:30:00,9.18,9.18,9.16,9.17,122900.0,7.9868,7.9868,7.9694,7.9781,122900.0
2011-04-25 11:35:00,9.18,9.18,9.16,9.17,40100.0,7.9868,7.9868,7.9694,7.9781,40100.0
2011-04-25 11:40:00,9.17,9.17,9.16,9.17,37000.0,7.9781,7.9781,7.9694,7.9781,37000.0
2011-04-25 11:45:00,9.17,9.18,9.16,9.16,67500.0,7.9781,7.9868,7.9694,7.9694,67500.0
2011-04-25 11:50:00,9.16,9.19,9.16,9.19,155500.0,7.9694,7.9955,7.9694,7.9955,155500.0
2011-04-25 11:55:00,9.19,9.19,9.16,9.16,70200.0,7.9955,7.9955,7.9694,7.9694,70200.0
2011-04-25 12:00:00,9.17,9.17,9.16,9.16,25300.0,7.9781,7.9781,7.9694,7.9694,25300.0
2011-04-25 12:05:00,9.16,9.17,9.14,9.15,68900.0,7.9694,7.9781,7.952,7.9607,68900.0
2011-04-25 12:10:00,9.15,9.18,9.15,9.17,78400.0,7.9607,7.9868,7.9607,7.9781,78400.0
2011-04-25 12:15:00,9.17,9.17,9.15,9.16,37000.0,7.9781,7.9781,7.9607,7.9694,37000.0
2011-04-25 12:20:00,9.16,9.17,9.15,9.16,92600.0,7.9694,7.9781,7.9607,7.9694,92600.0
2011-04-25 12:25:00,9.16,9.17,9.16,9.16,108000.0,7.9694,7.9781,7.9694,7.9694,108000.0
2011-04-25 12:30:00,9.16,9.17,9.15,9.15,21500.0,7.9694,7.9781,7.9607,7.9607,21500.0
2011-04-25 12:35:00,9.15,9.16,9.15,9.15,40500.0,7.9607,7.9694,7.9607,7.9607,40500.0
2011-04-25 12:40:00,9.15,9.16,9.15,9.16,12100.0,7.9607,7.9694,7.9607,7.9694,12100.0
2011-04-25 12:45:00,9.16,9.16,9.15,9.16,38500.0,7.9694,7.9694,7.9607,7.9694,38500.0
2011-04-25 12:50:00,9.16,9.18,9.16,9.18,89700.0,7.9694,7.9868,7.9694,7.9868,89700.0
2011-04-25 12:55:00,9.18,9.18,9.17,9.18,30500.0,7.9868,7.9868,7.9781,7.9868,30500.0
2011-04-25 13:00:00,9.18,9.18,9.17,9.18,17100.0,7.9868,7.9868,7.9781,7.9868,17100.0
2011-04-25 13:05:00,9.18,9.18,9.17,9.18,20000.0,7.9868,7.9868,7.9781,7.9868,20000.0
2011-04-25 13:10:00,9.18,9.18,9.17,9.18,29600.0,7.9868,7.9868,7.9781,7.9868,29600.0
2011-04-25 13:15:00,9.18,9.19,9.17,9.18,66900.0,7.9868,7.9955,7.9781,7.9868,66900.0
2011-04-25 13:20:00,9.19,9.19,9.16,9.17,70200.0,7.9955,7.9955,7.9694,7.9781,70200.0
2011-04-25 13:25:00,9.16,9.17,9.16,9.17,17400.0,7.9694,7.9781,7.9694,7.9781,17400.0
2011-04-25 13:30:00,9.17,9.18,9.14,9.15,498600.0,7.9781,7.9868,7.952,7.9607,498600.0
2011-04-25 13:35:00,9.15,9.15,9.13,9.13,186500.0,7.9607,7.9607,7.9433,7.9433,186500.0
2011-04-25 13:40:00,9.13,9.14,9.13,9.14,21300.0,7.9433,7.952,7.9433,7.952,21300.0
2011-04-25 13:45:00,9.13,9.14,9.12,9.12,112000.0,7.9433,7.952,7.9346,7.9346,112000.0
2011-04-25 13:50:00,9.13,9.13,9.12,9.12,16300.0,7.9433,7.9433,7.9346,7.9346,16300.0
2011-04-25 13:55:00,9.12,9.13,9.12,9.12,26500.0,7.9346,7.9433,7.9346,7.9346,26500.0
2011-04-25 14:00:00,9.13,9.13,9.12,9.13,43200.0,7.9433,7.9433,7.9346,7.9433,43200.0
2011-04-25 14:05:00,9.13,9.13,9.11,9.11,51200.0,7.9433,7.9433,7.9259,7.9259,51200.0
2011-04-25 14:10:00,9.11,9.12,9.1,9.1,84600.0,7.9259,7.9346,7.9172,7.9172,84600.0
2011-04-25 14:15:00,9.11,9.12,9.1,9.12,92200.0,7.9259,7.9346,7.9172,7.9346,92200.0
2011-04-25 14:20:00,9.11,9.12,9.11,9.11,31800.0,7.9259,7.9346,7.9259,7.9259,31800.0
2011-04-25 14:25:00,9.12,9.12,9.11,9.11,50600.0,7.9346,7.9346,7.9259,7.9259,50600.0
2011-04-25 14:30:00,9.11,9.12,9.08,9.08,139900.0,7.9259,7.9346,7.8998,7.8998,139900.0
2011-04-25 14:35:00,9.08,9.09,9.06,9.07,123700.0,7.8998,7.9085,7.8824,7.8911,123700.0
2011-04-25 14:40:00,9.07,9.07,9.05,9.06,111800.0,7.8911,7.8911,7.8737,7.8824,111800.0
2011-04-25 14:45:00,9.05,9.06,9.04,9.04,120100.0,7.8737,7.8824,7.865,7.865,120100.0
2011-04-25 14:50:00,9.05,9.05,9.04,9.04,96800.0,7.8737,7.8737,7.865,7.865,96800.0
2011-04-25 14:55:00,9.04,9.07,9.04,9.06,156800.0,7.865,7.8911,7.865,7.8824,156800.0
2011-04-25 15:00:00,9.06,9.06,9.04,9.05,223900.0,7.8824,7.8824,7.865,7.8737,223900.0
2011-04-25 15:05:00,9.05,9.05,9.01,9.03,470500.0,7.8737,7.8737,7.8389,7.8563,470500.0
2011-04-25 15:10:00,9.03,9.04,9.02,9.02,179600.0,7.8563,7.865,7.8476,7.8476,179600.0
2011-04-25 15:15:00,9.02,9.03,9.01,9.03,140600.0,7.8476,7.8563,7.8389,7.8563,140600.0
2011-04-25 15:20:00,9.03,9.05,9.01,9.05,201600.0,7.8563,7.8737,7.8389,7.8737,201600.0
2011-04-25 15:25:00,9.05,9.05,9.02,9.02,298500.0,7.8737,7.8737,7.8476,7.8476,298500.0
2011-04-25 15:30:00,9.03,9.03,9.0,9.01,423200.0,7.8563,7.8563,7.8302,7.8389,423200.0
2011-04-25 15:35:00,9.02,9.02,9.0,9.01,701500.0,7.8476,7.8476,7.8302,7.8389,701500.0
2011-04-25 15:40:00,9.01,9.02,9.0,9.02,478300.0,7.8389,7.8476,7.8302,7.8476,478300.0
2011-04-25 15:45:00,9.01,9.02,9.0,9.02,224900.0,7.8389,7.8476,7.8302,7.8476,224900.0
2011-04-25 15:50:00,9.02,9.05,9.01,9.03,409000.0,7.8476,7.8737,7.8389,7.8563,409000.0
2011-04-25 15:55:00,9.04,9.04,9.0,9.0,904100.0,7.865,7.865,7.8302,7.8302,904100.0
2011-04-26 09:30:00,9.28,9.64,9.21,9.5,2726500.0,8.0738,8.387,8.0129,8.2652,2726500.0
2011-04-26 09:35:00,9.5,9.5,9.39,9.45,880800.0,8.2652,8.2652,8.1695,8.2217,880800.0
2011-04-26 09:40:00,9.45,9.48,9.42,9.45,846700.0,8.2217,8.2478,8.1956,8.2217,846700.0
2011-04-26 09:45:00,9.45,9.53,9.43,9.52,1436000.0,8.2217,8.2913,8.2043,8.2826,1436000.0
2011-04-26 09:50:00,9.51,9.56,9.5,9.54,846500.0,8.2739,8.3174,8.2652,8.3,846500.0
2011-04-26 09:55:00,9.54,9.58,9.52,9.58,416100.0,8.3,8.3348,8.2826,8.3348,416100.0
2011-04-26 10:00:00,9.58,9.62,9.58,9.62,562000.0,8.3348,8.3696,8.3348,8.3696,562000.0
2011-04-26 10:05:00,9.61,9.62,9.55,9.6,1381300.0,8.3609,8.3696,8.3087,8.3522,1381300.0
2011-04-26 10:10:00,9.6,9.68,9.59,9.67,1128700.0,8.3522,8.4218,8.3435,8.4131,1128700.0
2011-04-26 10:15:00,9.68,9.78,9.63,9.77,1600600.0,8.4218,8.5088,8.3783,8.5001,1600600.0
2011-04-26 10:20:00,9.77,9.83,9.75,9.8,1295100.0,8.5001,8.5523,8.4827,8.5262,1295100.0
2011-04-26 10:25:00,9.81,9.84,9.72,9.75,1517300.0,8.5349,8.561,8.4566,8.4827,1517300.0
2011-04-26 10:30:00,9.75,9.75,9.67,9.73,395700.0,8.4827,8.4827,8.4131,8.4653,395700.0
2011-04-26 10:35:00,9.73,9.75,9.68,9.7,360500.0,8.4653,8.4827,8.4218,8.4392,360500.0
2011-04-26 10:40:00,9.71,9.73,9.67,9.73,363600.0,8.4479,8.4653,8.4131,8.4653,363600.0
2011-04-26 10:45:00,9.73,9.73,9.65,9.66,284400.0,8.4653,8.4653,8.3957,8.4044,284400.0
2011-04-26 10:50:00,9.65,9.69,9.65,9.69,225700.0,8.3957,8.4305,8.3957,8.4305,225700.0
2011-04-26 10:55:00,9.69,9.69,9.66,9.68,259900.0,8.4305,8.4305,8.4044,8.4218,259900.0
2011-04-26 11:00:00,9.68,9.69,9.67,9.69,198500.0,8.4218,8.4305,8.4131,8.4305,198500.0
2011-04-26 11:05:00,9.69,9.74,9.69,9.72,521700.0,8.4305,8.474,8.4305,8.4566,521700.0
2011-04-26 11:10:00,9.72,9.73,9.69,9.72,263900.0,8.4566,8.4653,8.4305,8.4566,263900.0
2011-04-26 11:15:00,9.72,9.76,9.71,9.75,570200.0,8.4566,8.4914,8.4479,8.4827,570200.0
2011-04-26 11:20:00,9.75,9.76,9.74,9.76,494500.0,8.4827,8.4914,8.474,8.4914,494500.0
2011-04-26 11:25:00,9.76,9.79,9.75,9.77,334500.0,8.4914,8.5175,8.4827,8.5001,334500.0
2011-04-26 11:30:00,9.77,9.8,9.77,9.79,293700.0,8.5001,8.5262,8.5001,8.5175,293700.0
2011-04-26 11:35:00,9.79,9.8,9.78,9.8,326200.0,8.5175,8.5262,8.5088,8.5262,326200.0
2011-04-26 11:40:00,9.79,9.8,9.79,9.8,87700.0,8.5175,8.5262,8.5175,8.5262,87700.0
2011-04-26 11:45:00,9.79,9.82,9.74,9.78,752800.0,8.5175,8.5436,8.474,8.5088,752800.0
2011-04-26 11:50:00,9.79,9.79,9.78,9.78,90600.0,8.5175,8.5175,8.5088,8.5088,90600.0
2011-04-26 11:55:00,9.79,9.79,9.78,9.78,77700.0,8.5175,8.5175,8.5088,8.5088,77700.0
2011-04-26 12:00:00,9.79,9.8,9.76,9.8,594700.0,8.5175,8.5262,8.4914,8.5262,594700.0
2011-04-26 12:05:00,9.81,9.84,9.79,9.83,621000.0,8.5349,8.561,8.5175,8.5523,621000.0
2011-04-26 12:10:00,9.83,9.84,9.8,9.8,524100.0,8.5523,8.561,8.5262,8.5262,524100.0
2011-04-26 12:15:00,9.8,9.81,9.78,9.8,618700.0,8.5262,8.5349,8.5088,8.5262,618700.0
2011-04-26 12:20:00,9.8,9.82,9.8,9.82,474700.0,8.5262,8.5436,8.5262,8.5436,474700.0
2011-04-26 12:25:00,9.82,9.87,9.81,9.86,892400.0,8.5436,8.5871,8.5349,8.5784,892400.0
2011-04-26 12:30:00,9.86,9.91,9.84,9.89,739800.0,8.5784,8.622,8.561,8.6046,739800.0
2011-04-26 12:35:00,9.9,9.9,9.86,9.87,308100.0,8.6133,8.6133,8.5784,8.5871,308100.0
2011-04-26 12:40:00,9.87,9.9,9.86,9.89,306200.0,8.5871,8.6133,8.5784,8.6046,306200.0
2011-04-26 12:45:00,9.9,9.9,9.88,9.88,198900.0,8.6133,8.6133,8.5958,8.5958,198900.0
2011-04-26 12:50:00,9.89,9.89,9.86,9.87,288700.0,8.6046,8.6046,8.5784,8.5871,288700.0
2011-04-26 12:55:00,9.88,9.92,9.87,9.91,556800.0,8.5958,8.6307,8.5871,8.622,556800.0
2011-04-26 13:00:00,9.92,9.93,9.91,9.92,175100.0,8.6307,8.6394,8.622,8.6307,175100.0
2011-04-26 13:05:00,9.92,9.93,9.81,9.85,508500.0,8.6307,8.6394,8.5349,8.5697,508500.0
2011-04-26 13:10:00,9.85,9.87,9.84,9.86,489200.0,8.5697,8.5871,8.561,8.5784,489200.0
2011-04-26 13:15:00,9.87,9.9,9.85,9.89,266900.0,8.5871,8.6133,8.5697,8.6046,266900.0
2011-04-26 13:20:00,9.9,9.92,9.87,9.87,376100.0,8.6133,8.6307,8.5871,8.5871,376100.0
2011-04-26 13:25:00,9.87,9.88,9.86,9.87,133600.0,8.5871,8.5958,8.5784,8.5871,133600.0
2011-04-26 13:30:00,9.87,9.88,9.86,9.87,143100.0,8.5871,8.5958,8.5784,8.5871,143100.0
2011-04-26 13:35:00,9.88,9.9,9.86,9.87,158000.0,8.5958,8.6133,8.5784,8.5871,158000.0
2011-04-26 13:40:00,9.87,9.88,9.86,9.88,151600.0,8.5871,8.5958,8.5784,8.5958,151600.0
2011-04-26 13:45:00,9.88,9.88,9.86,9.87,215800.0,8.5958,8.5958,8.5784,8.5871,215800.0
2011-04-26 13:50:00,9.88,9.88,9.86,9.87,163300.0,8.5958,8.5958,8.5784,8.5871,163300.0
2011-04-26 13:55:00,9.88,9.88,9.86,9.87,259600.0,8.5958,8.5958,8.5784,8.5871,259600.0
2011-04-26 14:00:00,9.87,9.88,9.84,9.84,168200.0,8.5871,8.5958,8.561,8.561,168200.0
2011-04-26 14:05:00,9.85,9.85,9.79,9.8,427100.0,8.5697,8.5697,8.5175,8.5262,427100.0
2011-04-26 14:10:00,9.8,9.84,9.79,9.82,369200.0,8.5262,8.561,8.5175,8.5436,369200.0
2011-04-26 14:15:00,9.82,9.86,9.81,9.85,169800.0,8.5436,8.5784,8.5349,8.5697,169800.0
2011-04-26 14:20:00,9.86,9.87,9.85,9.86,251600.0,8.5784,8.5871,8.5697,8.5784,251600.0
2011-04-26 14:25:00,9.86,9.88,9.85,9.87,193600.0,8.5784,8.5958,8.5697,8.5871,193600.0
2011-04-26 14:30:00,9.88,9.89,9.85,9.88,517200.0,8.5958,8.6046,8.5697,8.5958,517200.0
2011-04-26 14:35:00,9.88,9.91,9.82,9.88,713200.0,8.5958,8.622,8.5436,8.5958,713200.0
2011-04-26 14:40:00,9.88,9.89,9.86,9.87,135800.0,8.5958,8.6046,8.5784,8.5871,135800.0
2011-04-26 14:45:00,9.87,9.89,9.85,9.89,202500.0,8.5871,8.6046,8.5697,8.6046,202500.0
2011-04-26 14:50:00,9.88,9.92,9.87,9.92,301900.0,8.5958,8.6307,8.5871,8.6307,301900.0
2011-04-26 14:55:00,9.91,9.95,9.91,9.94,370500.0,8.622,8.6568,8.622,8.6481,370500.0
2011-04-26 15:00:00,9.93,9.94,9.92,9.92,244600.0,8.6394,8.6481,8.6307,8.6307,244600.0
2011-04-26 15:05:00,9.92,9.94,9.9,9.94,480200.0,8.6307,8.6481,8.6133,8.6481,480200.0
2011-04-26 15:10:00,9.94,9.95,9.92,9.93,392600.0,8.6481,8.6568,8.6307,8.6394,392600.0
2011-04-26 15:15:00,9.94,9.95,9.92,9.93,304900.0,8.6481,8.6568,8.6307,8.6394,304900.0
2011-04-26 15:20:00,9.93,9.94,9.92,9.93,253300.0,8.6394,8.6481,8.6307,8.6394,253300.0
2011-04-26 15:25:00,9.93,9.96,9.92,9.96,407600.0,8.6394,8.6655,8.6307,8.6655,407600.0
2011-04-26 15:30:00,9.96,9.99,9.94,9.96,548600.0,8.6655,8.6916,8.6481,8.6655,548600.0
2011-04-26 15:35:00,9.97,9.98,9.96,9.97,213700.0,8.6742,8.6829,8.6655,8.6742,213700.0
2011-04-26 15:40:00,9.97,10.01,9.96,10.0,757300.0,8.6742,8.709,8.6655,8.7003,757300.0
2011-04-26 15:45:00,10.0,10.02,10.0,10.01,1116300.0,8.7003,8.7177,8.7003,8.709,1116300.0
2011-04-26 15:50:00,10.01,10.06,9.98,10.0,1388900.0,8.709,8.7525,8.6829,8.7003,1388900.0
2011-04-26 15:55:00,10.0,10.01,9.96,9.97,1123500.0,8.7003,8.709,8.6655,8.6742,1123500.0
2011-04-27 09:30:00,9.81,10.05,9.8,10.03,787700.0,8.5349,8.7438,8.5262,8.7264,787700.0
2011-04-27 09:35:00,10.04,10.05,9.97,10.02,750900.0,8.7351,8.7438,8.6742,8.7177,750900.0
2011-04-27 09:40:00,10.02,10.09,9.99,10.06,739500.0,8.7177,8.7786,8.6916,8.7525,739500.0
2011-04-27 09:45:00,10.06,10.19,10.05,10.19,947200.0,8.7525,8.8656,8.7438,8.8656,947200.0
2011-04-27 09:50:00,10.18,10.19,10.11,10.12,653200.0,8.8569,8.8656,8.796,8.8047,653200.0
2011-04-27 09:55:00,10.13,10.14,10.06,10.08,466900.0,8.8134,8.8221,8.7525,8.7699,466900.0
2011-04-27 10:00:00,10.08,10.08,10.02,10.05,319900.0,8.7699,8.7699,8.7177,8.7438,319900.0
2011-04-27 10:05:00,10.05,10.07,9.97,9.98,729900.0,8.7438,8.7612,8.6742,8.6829,729900.0
2011-04-27 10:10:00,9.99,10.02,9.98,10.01,508500.0,8.6916,8.7177,8.6829,8.709,508500.0
2011-04-27 10:15:00,10.02,10.02,9.99,9.99,389500.0,8.7177,8.7177,8.6916,8.6916,389500.0
2011-04-27 10:20:00,9.98,10.0,9.94,9.94,235300.0,8.6829,8.7003,8.6481,8.6481,235300.0
2011-04-27 10:25:00,9.94,9.95,9.9,9.9,129900.0,8.6481,8.6568,8.6133,8.6133,129900.0
2011-04-27 10:30:00,9.9,9.91,9.84,9.91,1036400.0,8.6133,8.622,8.561,8.622,1036400.0
2011-04-27 10:35:00,9.9,9.98,9.9,9.94,604600.0,8.6133,8.6829,8.6133,8.6481,604600.0
2011-04-27 10:40:00,9.95,9.98,9.93,9.97,214500.0,8.6568,8.6829,8.6394,8.6742,214500.0
2011-04-27 10:45:00,9.96,10.03,9.95,10.03,184800.0,8.6655,8.7264,8.6568,8.7264,184800.0
2011-04-27 10:50:00,10.03,10.03,10.0,10.0,88700.0,8.7264,8.7264,8.7003,8.7003,88700.0
2011-04-27 10:55:00,10.0,10.07,9.99,10.07,217700.0,8.7003,8.7612,8.6916,8.7612,217700.0
2011-04-27 11:00:00,10.06,10.07,10.02,10.02,69300.0,8.7525,8.7612,8.7177,8.7177,69300.0
2011-04-27 11:05:00,10.02,10.09,10.02,10.09,197300.0,8.7177,8.7786,8.7177,8.7786,197300.0
2011-04-27 11:10:00,10.09,10.11,10.08,10.11,146000.0,8.7786,8.796,8.7699,8.796,146000.0
2011-04-27 11:15:00,10.1,10.11,10.07,10.07,311100.0,8.7873,8.796,8.7612,8.7612,311100.0
2011-04-27 11:20:00,10.06,10.08,10.02,10.08,374500.0,8.7525,8.7699,8.7177,8.7699,374500.0
2011-04-27 11:25:00,10.07,10.08,10.04,10.04,52100.0,8.7612,8.7699,8.7351,8.7351,52100.0
2011-04-27 11:30:00,10.04,10.05,10.0,10.03,116900.0,8.7351,8.7438,8.7003,8.7264,116900.0
2011-04-27 11:35:00,10.02,10.02,9.99,10.0,269200.0,8.7177,8.7177,8.6916,8.7003,269200.0
2011-04-27 11:40:00,10.0,10.02,9.97,10.0,409800.0,8.7003,8.7177,8.6742,8.7003,409800.0
2011-04-27 11:45:00,10.0,10.0,9.94,9.97,173200.0,8.7003,8.7003,8.6481,8.6742,173200.0
2011-04-27 11:50:00,9.97,10.0,9.94,10.0,305000.0,8.6742,8.7003,8.6481,8.7003,305000.0
2011-04-27 11:55:00,9.99,10.0,9.97,9.98,88000.0,8.6916,8.7003,8.6742,8.6829,88000.0
2011-04-27 12:00:00,9.99,10.0,9.98,9.98,98300.0,8.6916,8.7003,8.6829,8.6829,98300.0
2011-04-27 12:05:00,9.98,9.99,9.95,9.95,172700.0,8.6829,8.6916,8.6568,8.6568,172700.0
2011-04-27 12:10:00,9.95,9.96,9.91,9.95,154600.0,8.6568,8.6655,8.622,8.6568,154600.0
2011-04-27 12:15:00,9.95,9.95,9.93,9.94,211200.0,8.6568,8.6568,8.6394,8.6481,211200.0
2011-04-27 12:20:00,9.95,10.0,9.94,10.0,193300.0,8.6568,8.7003,8.6481,8.7003,193300.0
2011-04-27 12:25:00,10.0,10.0,9.98,9.99,89600.0,8.7003,8.7003,8.6829,8.6916,89600.0
2011-04-27 12:30:00,9.99,10.0,9.99,10.0,60700.0,8.6916,8.7003,8.6916,8.7003,60700.0
2011-04-27 12:35:00,10.0,10.05,9.99,10.05,199000.0,8.7003,8.7438,8.6916,8.7438,199000.0
2011-04-27 12:40:00,10.05,10.06,10.03,10.05,159600.0,8.7438,8.7525,8.7264,8.7438,159600.0
2011-04-27 12:45:00,10.05,10.07,10.0,10.0,277500.0,8.7438,8.7612,8.7003,8.7003,277500.0
2011-04-27 12:50:00,10.0,10.03,9.98,10.03,55100.0,8.7003,8.7264,8.6829,8.7264,55100.0
2011-04-27 12:55:00,10.02,10.02,9.98,9.98,44900.0,8.7177,8.7177,8.6829,8.6829,44900.0
2011-04-27 13:00:00,9.99,10.0,9.95,10.0,111400.0,8.6916,8.7003,8.6568,8.7003,111400.0
2011-04-27 13:05:00,9.99,10.0,9.97,9.97,28800.0,8.6916,8.7003,8.6742,8.6742,28800.0
2011-04-27 13:10:00,9.98,9.98,9.94,9.98,86900.0,8.6829,8.6829,8.6481,8.6829,86900.0
2011-04-27 13:15:00,9.97,9.98,9.94,9.94,88400.0,8.6742,8.6829,8.6481,8.6481,88400.0
2011-04-27 13:20:00,9.94,9.95,9.91,9.94,193100.0,8.6481,8.6568,8.622,8.6481,193100.0
2011-04-27 13:25:00,9.95,9.96,9.94,9.95,92400.0,8.6568,8.6655,8.6481,8.6568,92400.0
2011-04-27 13:30:00,9.95,9.95,9.93,9.94,122100.0,8.6568,8.6568,8.6394,8.6481,122100.0
2011-04-27 13:35:00,9.94,9.97,9.94,9.96,82400.0,8.6481,8.6742,8.6481,8.6655,82400.0
2011-04-27 13:40:00,9.96,9.98,9.96,9.97,34100.0,8.6655,8.6829,8.6655,8.6742,34100.0
2011-04-27 13:45:00,9.97,10.03,9.96,10.0,247300.0,8.6742,8.7264,8.6655,8.7003,247300.0
2011-04-27 13:50:00,10.0,10.01,10.0,10.0,67800.0,8.7003,8.709,8.7003,8.7003,67800.0
2011-04-27 13:55:00,10.0,10.01,9.96,9.96,83200.0,8.7003,8.709,8.6655,8.6655,83200.0
2011-04-27 14:00:00,9.96,9.96,9.92,9.96,120900.0,8.6655,8.6655,8.6307,8.6655,120900.0
2011-04-27 14:05:00,9.95,9.97,9.95,9.96,16700.0,8.6568,8.6742,8.6568,8.6655,16700.0
2011-04-27 14:10:00,9.96,9.97,9.94,9.94,265700.0,8.6655,8.6742,8.6481,8.6481,265700.0
2011-04-27 14:15:00,9.94,9.94,9.91,9.93,81000.0,8.6481,8.6481,8.622,8.6394,81000.0
2011-04-27 14:20:00,9.94,9.95,9.9,9.91,119800.0,8.6481,8.6568,8.6133,8.622,119800.0
2011-04-27 14:25:00,9.91,9.92,9.9,9.91,52900.0,8.622,8.6307,8.6133,8.622,52900.0
2011-04-27 14:30:00,9.91,9.95,9.91,9.94,91300.0,8.622,8.6568,8.622,8.6481,91300.0
2011-04-27 14:35:00,9.94,9.97,9.94,9.96,121400.0,8.6481,8.6742,8.6481,8.6655,121400.0
2011-04-27 14:40:00,9.97,9.99,9.96,9.97,194000.0,8.6742,8.6916,8.6655,8.6742,194000.0
2011-04-27 14:45:00,9.97,10.0,9.97,9.99,86000.0,8.6742,8.7003,8.6742,8.6916,86000.0
2011-04-27 14:50:00,9.99,10.01,9.98,10.01,188900.0,8.6916,8.709,8.6829,8.709,188900.0
2011-04-27 14:55:00,10.0,10.05,10.0,10.03,196900.0,8.7003,8.7438,8.7003,8.7264,196900.0
2011-04-27 15:00:00,10.02,10.02,9.99,10.01,125500.0,8.7177,8.7177,8.6916,8.709,125500.0
2011-04-27 15:05:00,10.0,10.05,10.0,10.05,149800.0,8.7003,8.7438,8.7003,8.7438,149800.0
2011-04-27 15:10:00,10.04,10.05,10.03,10.03,151600.0,8.7351,8.7438,8.7264,8.7264,151600.0
2011-04-27 15:15:00,10.03,10.05,10.03,10.04,70600.0,8.7264,8.7438,8.7264,8.7351,70600.0
2011-04-27 15:20:00,10.04,10.04,10.01,10.03,344800.0,8.7351,8.7351,8.709,8.7264,344800.0
2011-04-27 15:25:00,10.03,10.1,10.03,10.1,364400.0,8.7264,8.7873,8.7264,8.7873,364400.0
2011-04-27 15:30:00,10.1,10.13,10.09,10.09,319800.0,8.7873,8.8134,8.7786,8.7786,319800.0
2011-04-27 15:35:00,10.09,10.11,10.08,10.11,304600.0,8.7786,8.796,8.7699,8.796,304600.0
2011-04-27 15:40:00,10.11,10.13,10.09,10.11,435200.0,8.796,8.8134,8.7786,8.796,435200.0
2011-04-27 15:45:00,10.1,10.11,10.06,10.07,188500.0,8.7873,8.796,8.7525,8.7612,188500.0
2011-04-27 15:50:00,10.06,10.09,10.04,10.04,437200.0,8.7525,8.7786,8.7351,8.7351,437200.0
2011-04-27 15:55:00,10.04,10.09,10.04,10.05,744300.0,8.7351,8.7786,8.7351,8.7438,744300.0
2011-04-28 09:30:00,10.04,10.07,9.98,10.06,273100.0,8.7351,8.7612,8.6829,8.7525,273100.0
2011-04-28 09:35:00,10.07,10.12,10.04,10.09,122700.0,8.7612,8.8047,8.7351,8.7786,122700.0
2011-04-28 09:40:00,10.09,10.1,9.98,10.02,217500.0,8.7786,8.7873,8.6829,8.7177,217500.0
2011-04-28 09:45:00,10.02,10.02,9.96,9.96,164200.0,8.7177,8.7177,8.6655,8.6655,164200.0
2011-04-28 09:50:00,9.96,10.01,9.94,9.95,241100.0,8.6655,8.709,8.6481,8.6568,241100.0
2011-04-28 09:55:00,9.95,10.01,9.95,10.0,149000.0,8.6568,8.709,8.6568,8.7003,149000.0
2011-04-28 10:00:00,10.01,10.01,9.95,9.99,267800.0,8.709,8.709,8.6568,8.6916,267800.0
2011-04-28 10:05:00,9.99,9.99,9.96,9.96,171600.0,8.6916,8.6916,8.6655,8.6655,171600.0
2011-04-28 10:10:00,9.96,9.97,9.95,9.96,209000.0,8.6655,8.6742,8.6568,8.6655,209000.0
2011-04-28 10:15:00,9.96,9.97,9.96,9.97,41500.0,8.6655,8.6742,8.6655,8.6742,41500.0
2011-04-28 10:20:00,9.96,10.03,9.96,9.98,174800.0,8.6655,8.7264,8.6655,8.6829,174800.0
2011-04-28 10:25:00,9.99,10.06,9.99,10.04,227600.0,8.6916,8.7525,8.6916,8.7351,227600.0
2011-04-28 10:30:00,10.04,10.05,10.0,10.0,90100.0,8.7351,8.7438,8.7003,8.7003,90100.0
2011-04-28 10:35:00,10.0,10.03,9.98,9.99,137600.0,8.7003,8.7264,8.6829,8.6916,137600.0
2011-04-28 10:40:00,9.99,9.99,9.94,9.95,170100.0,8.6916,8.6916,8.6481,8.6568,170100.0
2011-04-28 10:45:00,9.95,9.95,9.91,9.92,242500.0,8.6568,8.6568,8.622,8.6307,242500.0
2011-04-28 10:50:00,9.91,9.95,9.9,9.94,141000.0,8.622,8.6568,8.6133,8.6481,141000.0
2011-04-28 10:55:00,9.94,9.96,9.94,9.94,90400.0,8.6481,8.6655,8.6481,8.6481,90400.0
2011-04-28 11:00:00,9.93,9.96,9.93,9.94,87700.0,8.6394,8.6655,8.6394,8.6481,87700.0
2011-04-28 11:05:00,9.94,9.94,9.91,9.92,140300.0,8.6481,8.6481,8.622,8.6307,140300.0
2011-04-28 11:10:00,9.91,9.93,9.89,9.89,145000.0,8.622,8.6394,8.6046,8.6046,145000.0
2011-04-28 11:15:00,9.9,9.9,9.85,9.86,179600.0,8.6133,8.6133,8.5697,8.5784,179600.0
2011-04-28 11:20:00,9.86,9.89,9.86,9.86,94300.0,8.5784,8.6046,8.5784,8.5784,94300.0
2011-04-28 11:25:00,9.86,9.88,9.82,9.83,158200.0,8.5784,8.5958,8.5436,8.5523,158200.0
2011-04-28 11:30:00,9.84,9.85,9.82,9.83,208500.0,8.561,8.5697,8.5436,8.5523,208500.0
2011-04-28 11:35:00,9.83,9.84,9.82,9.83,114500.0,8.5523,8.561,8.5436,8.5523,114500.0
2011-04-28 11:40:00,9.83,9.85,9.82,9.84,291700.0,8.5523,8.5697,8.5436,8.561,291700.0
2011-04-28 11:45:00,9.84,9.86,9.82,9.83,311000.0,8.561,8.5784,8.5436,8.5523,311000.0
2011-04-28 11:50:00,9.83,9.85,9.81,9.85,161900.0,8.5523,8.5697,8.5349,8.5697,161900.0
2011-04-28 11:55:00,9.84,9.85,9.82,9.83,76300.0,8.561,8.5697,8.5436,8.5523,76300.0
2011-04-28 12:00:00,9.84,9.86,9.83,9.85,59600.0,8.561,8.5784,8.5523,8.5697,59600.0
2011-04-28 12:05:00,9.86,9.92,9.85,9.9,156900.0,8.5784,8.6307,8.5697,8.6133,156900.0
2011-04-28 12:10:00,9.9,9.96,9.9,9.95,93500.0,8.6133,8.6655,8.6133,8.6568,93500.0
2011-04-28 12:15:00,9.96,9.96,9.93,9.94,98900.0,8.6655,8.6655,8.6394,8.6481,98900.0
2011-04-28 12:20:00,9.94,9.96,9.93,9.95,61300.0,8.6481,8.6655,8.6394,8.6568,61300.0
2011-04-28 12:25:00,9.95,9.96,9.94,9.94,20600.0,8.6568,8.6655,8.6481,8.6481,20600.0
2011-04-28 12:30:00,9.94,9.95,9.92,9.95,115500.0,8.6481,8.6568,8.6307,8.6568,115500.0
2011-04-28 12:35:00,9.95,9.95,9.94,9.94,13000.0,8.6568,8.6568,8.6481,8.6481,13000.0
2011-04-28 12:40:00,9.95,9.95,9.93,9.93,62900.0,8.6568,8.6568,8.6394,8.6394,62900.0
2011-04-28 12:45:00,9.94,9.94,9.92,9.92,174400.0,8.6481,8.6481,8.6307,8.6307,174400.0
2011-04-28 12:50:00,9.93,9.93,9.91,9.92,78700.0,8.6394,8.6394,8.622,8.6307,78700.0
2011-04-28 12:55:00,9.92,9.92,9.91,9.91,46800.0,8.6307,8.6307,8.622,8.622,46800.0
2011-04-28 13:00:00,9.91,9.93,9.91,9.92,41900.0,8.622,8.6394,8.622,8.6307,41900.0
2011-04-28 13:05:00,9.93,9.93,9.92,9.92,25500.0,8.6394,8.6394,8.6307,8.6307,25500.0
2011-04-28 13:10:00,9.92,9.92,9.86,9.88,187300.0,8.6307,8.6307,8.5784,8.5958,187300.0
2011-04-28 13:15:00,9.88,9.91,9.88,9.91,57700.0,8.5958,8.622,8.5958,8.622,57700.0
2011-04-28 13:20:00,9.91,9.91,9.88,9.91,52400.0,8.622,8.622,8.5958,8.622,52400.0
2011-04-28 13:25:00,9.91,9.93,9.9,9.92,86400.0,8.622,8.6394,8.6133,8.6307,86400.0
2011-04-28 13:30:00,9.92,9.95,9.92,9.95,111800.0,8.6307,8.6568,8.6307,8.6568,111800.0
2011-04-28 13:35:00,9.95,9.95,9.92,9.93,144300.0,8.6568,8.6568,8.6307,8.6394,144300.0
2011-04-28 13:40:00,9.93,9.95,9.93,9.93,79500.0,8.6394,8.6568,8.6394,8.6394,79500.0
2011-04-28 13:45:00,9.93,9.95,9.93,9.94,70300.0,8.6394,8.6568,8.6394,8.6481,70300.0
2011-04-28 13:50:00,9.94,9.96,9.93,9.94,542300.0,8.6481,8.6655,8.6394,8.6481,542300.0
2011-04-28 13:55:00,9.94,9.95,9.94,9.94,32000.0,8.6481,8.6568,8.6481,8.6481,32000.0
2011-04-28 14:00:00,9.95,9.95,9.93,9.94,43100.0,8.6568,8.6568,8.6394,8.6481,43100.0
2011-04-28 14:05:00,9.93,9.97,9.93,9.97,304000.0,8.6394,8.6742,8.6394,8.6742,304000.0
2011-04-28 14:10:00,9.97,9.98,9.96,9.97,116100.0,8.6742,8.6829,8.6655,8.6742,116100.0
2011-04-28 14:15:00,9.98,10.0,9.97,9.99,315100.0,8.6829,8.7003,8.6742,8.6916,315100.0
2011-04-28 14:20:00,9.99,9.99,9.97,9.98,82900.0,8.6916,8.6916,8.6742,8.6829,82900.0
2011-04-28 14:25:00,9.98,9.98,9.96,9.98,38200.0,8.6829,8.6829,8.6655,8.6829,38200.0
2011-04-28 14:30:00,9.97,10.03,9.97,10.03,146000.0,8.6742,8.7264,8.6742,8.7264,146000.0
2011-04-28 14:35:00,10.03,10.06,10.03,10.06,58700.0,8.7264,8.7525,8.7264,8.7525,58700.0
2011-04-28 14:40:00,10.06,10.08,10.05,10.08,108900.0,8.7525,8.7699,8.7438,8.7699,108900.0
2011-04-28 14:45:00,10.08,10.1,10.07,10.1,146500.0,8.7699,8.7873,8.7612,8.7873,146500.0
2011-04-28 14:50:00,10.09,10.13,10.09,10.13,132600.0,8.7786,8.8134,8.7786,8.8134,132600.0
2011-04-28 14:55:00,10.13,10.13,10.1,10.1,141800.0,8.8134,8.8134,8.7873,8.7873,141800.0
2011-04-28 15:00:00,10.1,10.1,10.01,10.01,180300.0,8.7873,8.7873,8.709,8.709,180300.0
2011-04-28 15:05:00,10.01,10.02,9.99,10.01,374100.0,8.709,8.7177,8.6916,8.709,374100.0
2011-04-28 15:10:00,10.01,10.02,10.01,10.01,103800.0,8.709,8.7177,8.709,8.709,103800.0
2011-04-28 15:15:00,10.02,10.02,9.96,9.96,132700.0,8.7177,8.7177,8.6655,8.6655,132700.0
2011-04-28 15:20:00,9.96,10.03,9.96,10.03,159900.0,8.6655,8.7264,8.6655,8.7264,159900.0
2011-04-28 15:25:00,10.03,10.04,10.02,10.04,78400.0,8.7264,8.7351,8.7177,8.7351,78400.0
2011-04-28 15:30:00,10.04,10.04,10.03,10.03,100300.0,8.7351,8.7351,8.7264,8.7264,100300.0
2011-04-28 15:35:00,10.03,10.05,10.0,10.05,163400.0,8.7264,8.7438,8.7003,8.7438,163400.0
2011-04-28 15:40:00,10.05,10.08,10.04,10.07,168000.0,8.7438,8.7699,8.7351,8.7612,168000.0
2011-04-28 15:45:00,10.08,10.12,10.07,10.11,263100.0,8.7699,8.8047,8.7612,8.796,263100.0
2011-04-28 15:50:00,10.12,10.12,10.08,10.1,514300.0,8.8047,8.8047,8.7699,8.7873,514300.0
2011-04-28 15:55:00,10.1,10.1,10.06,10.06,712000.0,8.7873,8.7873,8.7525,8.7525,712000.0
2011-04-29 09:30:00,9.92,10.0,9.87,9.99,513800.0,8.6307,8.7003,8.5871,8.6916,513800.0
2011-04-29 09:35:00,9.99,10.07,9.96,10.05,273500.0,8.6916,8.7612,8.6655,8.7438,273500.0
2011-04-29 09:40:00,10.05,10.13,10.05,10.08,285800.0,8.7438,8.8134,8.7438,8.7699,285800.0
2011-04-29 09:45:00,10.08,10.16,10.07,10.15,279600.0,8.7699,8.8395,8.7612,8.8308,279600.0
2011-04-29 09:50:00,10.16,10.39,10.15,10.28,1080800.0,8.8395,9.0396,8.8308,8.9439,1080800.0
2011-04-29 09:55:00,10.28,10.35,10.25,10.29,299800.0,8.9439,9.0048,8.9178,8.9526,299800.0
2011-04-29 10:00:00,10.28,10.32,10.27,10.29,263000.0,8.9439,8.9787,8.9352,8.9526,263000.0
2011-04-29 10:05:00,10.29,10.29,10.23,10.24,155500.0,8.9526,8.9526,8.9004,8.9091,155500.0
2011-04-29 10:10:00,10.23,10.3,10.22,10.27,162700.0,8.9004,8.9613,8.8917,8.9352,162700.0
2011-04-29 10:15:00,10.26,10.29,10.24,10.29,183100.0,8.9265,8.9526,8.9091,8.9526,183100.0
2011-04-29 10:20:00,10.29,10.35,10.29,10.33,230500.0,8.9526,9.0048,8.9526,8.9874,230500.0
2011-04-29 10:25:00,10.33,10.38,10.32,10.37,232000.0,8.9874,9.0309,8.9787,9.0222,232000.0
2011-04-29 10:30:00,10.37,10.44,10.35,10.44,552000.0,9.0222,9.0831,9.0048,9.0831,552000.0
2011-04-29 10:35:00,10.44,10.49,10.43,10.49,564400.0,9.0831,9.1266,9.0744,9.1266,564400.0
2011-04-29 10:40:00,10.49,10.55,10.45,10.49,685200.0,9.1266,9.1788,9.0918,9.1266,685200.0
2011-04-29 10:45:00,10.49,10.52,10.47,10.51,268900.0,9.1266,9.1527,9.1092,9.144,268900.0
2011-04-29 10:50:00,10.52,10.53,10.49,10.5,437300.0,9.1527,9.1614,9.1266,9.1353,437300.0
2011-04-29 10:55:00,10.5,10.51,10.46,10.46,1118000.0,9.1353,9.144,9.1005,9.1005,1118000.0
2011-04-29 11:00:00,10.46,10.48,10.43,10.43,282700.0,9.1005,9.1179,9.0744,9.0744,282700.0
2011-04-29 11:05:00,10.43,10.43,10.4,10.42,219600.0,9.0744,9.0744,9.0483,9.0657,219600.0
2011-04-29 11:10:00,10.42,10.46,10.41,10.46,116000.0,9.0657,9.1005,9.057,9.1005,116000.0
2011-04-29 11:15:00,10.46,10.47,10.45,10.46,156900.0,9.1005,9.1092,9.0918,9.1005,156900.0
2011-04-29 11:20:00,10.46,10.49,10.44,10.47,523000.0,9.1005,9.1266,9.0831,9.1092,523000.0
2011-04-29 11:25:00,10.48,10.54,10.45,10.52,257500.0,9.1179,9.1701,9.0918,9.1527,257500.0
2011-04-29 11:30:00,10.51,10.55,10.5,10.55,283600.0,9.144,9.1788,9.1353,9.1788,283600.0
2011-04-29 11:35:00,10.54,10.55,10.53,10.55,184900.0,9.1701,9.1788,9.1614,9.1788,184900.0
2011-04-29 11:40:00,10.54,10.63,10.54,10.62,915200.0,9.1701,9.2484,9.1701,9.2397,915200.0
2011-04-29 11:45:00,10.63,10.68,10.62,10.64,570300.0,9.2484,9.2919,9.2397,9.2571,570300.0
2011-04-29 11:50:00,10.64,10.68,10.6,10.62,511500.0,9.2571,9.2919,9.2223,9.2397,511500.0
2011-04-29 11:55:00,10.62,10.63,10.59,10.6,178000.0,9.2397,9.2484,9.2136,9.2223,178000.0
2011-04-29 12:00:00,10.6,10.61,10.57,10.58,200700.0,9.2223,9.231,9.1962,9.2049,200700.0
2011-04-29 12:05:00,10.57,10.6,10.55,10.58,176900.0,9.1962,9.2223,9.1788,9.2049,176900.0
2011-04-29 12:10:00,10.59,10.63,10.59,10.62,222300.0,9.2136,9.2484,9.2136,9.2397,222300.0
2011-04-29 12:15:00,10.61,10.69,10.61,10.67,345000.0,9.231,9.3006,9.231,9.2832,345000.0
2011-04-29 12:20:00,10.67,10.7,10.61,10.61,293500.0,9.2832,9.3093,9.231,9.231,293500.0
2011-04-29 12:25:00,10.62,10.62,10.59,10.62,148300.0,9.2397,9.2397,9.2136,9.2397,148300.0
2011-04-29 12:30:00,10.61,10.65,10.61,10.62,217400.0,9.231,9.2658,9.231,9.2397,217400.0
2011-04-29 12:35:00,10.63,10.65,10.62,10.65,46400.0,9.2484,9.2658,9.2397,9.2658,46400.0
2011-04-29 12:40:00,10.65,10.65,10.61,10.62,125800.0,9.2658,9.2658,9.231,9.2397,125800.0
2011-04-29 12:45:00,10.62,10.62,10.58,10.58,260900.0,9.2397,9.2397,9.2049,9.2049,260900.0
2011-04-29 12:50:00,10.59,10.61,10.57,10.58,252700.0,9.2136,9.231,9.1962,9.2049,252700.0
2011-04-29 12:55:00,10.57,10.62,10.57,10.6,95600.0,9.1962,9.2397,9.1962,9.2223,95600.0
2011-04-29 13:00:00,10.59,10.59,10.56,10.57,55100.0,9.2136,9.2136,9.1875,9.1962,55100.0
2011-04-29 13:05:00,10.58,10.6,10.57,10.58,122400.0,9.2049,9.2223,9.1962,9.2049,122400.0
2011-04-29 13:10:00,10.59,10.65,10.59,10.65,135600.0,9.2136,9.2658,9.2136,9.2658,135600.0
2011-04-29 13:15:00,10.64,10.65,10.58,10.58,100700.0,9.2571,9.2658,9.2049,9.2049,100700.0
2011-04-29 13:20:00,10.58,10.6,10.56,10.56,187900.0,9.2049,9.2223,9.1875,9.1875,187900.0
2011-04-29 13:25:00,10.57,10.57,10.54,10.55,223900.0,9.1962,9.1962,9.1701,9.1788,223900.0
2011-04-29 13:30:00,10.55,10.59,10.54,10.59,241700.0,9.1788,9.2136,9.1701,9.2136,241700.0
2011-04-29 13:35:00,10.59,10.59,10.55,10.56,133100.0,9.2136,9.2136,9.1788,9.1875,133100.0
2011-04-29 13:40:00,10.57,10.57,10.53,10.53,119500.0,9.1962,9.1962,9.1614,9.1614,119500.0
2011-04-29 13:45:00,10.54,10.54,10.5,10.52,172800.0,9.1701,9.1701,9.1353,9.1527,172800.0
2011-04-29 13:50:00,10.52,10.59,10.51,10.55,216700.0,9.1527,9.2136,9.144,9.1788,216700.0
2011-04-29 13:55:00,10.55,10.56,10.51,10.52,74700.0,9.1788,9.1875,9.144,9.1527,74700.0
2011-04-29 14:00:00,10.51,10.54,10.5,10.54,142600.0,9.144,9.1701,9.1353,9.1701,142600.0
2011-04-29 14:05:00,10.54,10.55,10.52,10.53,138100.0,9.1701,9.1788,9.1527,9.1614,138100.0
2011-04-29 14:10:00,10.52,10.54,10.52,10.52,82500.0,9.1527,9.1701,9.1527,9.1527,82500.0
2011-04-29 14:15:00,10.52,10.53,10.47,10.47,187400.0,9.1527,9.1614,9.1092,9.1092,187400.0
2011-04-29 14:20:00,10.47,10.51,10.46,10.5,240600.0,9.1092,9.144,9.1005,9.1353,240600.0
2011-04-29 14:25:00,10.5,10.5,10.45,10.46,147600.0,9.1353,9.1353,9.0918,9.1005,147600.0
2011-04-29 14:30:00,10.45,10.5,10.45,10.46,291700.0,9.0918,9.1353,9.0918,9.1005,291700.0
2011-04-29 14:35:00,10.47,10.47,10.41,10.45,446100.0,9.1092,9.1092,9.057,9.0918,446100.0
2011-04-29 14:40:00,10.45,10.45,10.38,10.39,225400.0,9.0918,9.0918,9.0309,9.0396,225400.0
2011-04-29 14:45:00,10.4,10.4,10.35,10.35,250600.0,9.0483,9.0483,9.0048,9.0048,250600.0
2011-04-29 14:50:00,10.36,10.36,10.32,10.33,332000.0,9.0135,9.0135,8.9787,8.9874,332000.0
2011-04-29 14:55:00,10.32,10.39,10.32,10.33,218200.0,8.9787,9.0396,8.9787,8.9874,218200.0
2011-04-29 15:00:00,10.34,10.36,10.32,10.32,186700.0,8.9961,9.0135,8.9787,8.9787,186700.0
2011-04-29 15:05:00,10.32,10.34,10.32,10.33,89200.0,8.9787,8.9961,8.9787,8.9874,89200.0
2011-04-29 15:10:00,10.33,10.36,10.32,10.36,212900.0,8.9874,9.0135,8.9787,9.0135,212900.0
2011-04-29 15:15:00,10.36,10.36,10.3,10.31,111300.0,9.0135,9.0135,8.9613,8.97,111300.0
2011-04-29 15:20:00,10.3,10.33,10.3,10.32,68300.0,8.9613,8.9874,8.9613,8.9787,68300.0
2011-04-29 15:25:00,10.32,10.32,10.31,10.32,51300.0,8.9787,8.9787,8.97,8.9787,51300.0
2011-04-29 15:30:00,10.31,10.35,10.31,10.35,92600.0,8.97,9.0048,8.97,9.0048,92600.0
2011-04-29 15:35:00,10.35,10.35,10.34,10.35,61800.0,9.0048,9.0048,8.9961,9.0048,61800.0
2011-04-29 15:40:00,10.35,10.38,10.34,10.37,191500.0,9.0048,9.0309,8.9961,9.0222,191500.0
2011-04-29 15:45:00,10.38,10.39,10.37,10.38,218100.0,9.0309,9.0396,9.0222,9.0309,218100.0
2011-04-29 15:50:00,10.37,10.38,10.37,10.38,288100.0,9.0222,9.0309,9.0222,9.0309,288100.0
2011-04-29 15:55:00,10.38,10.4,10.32,10.38,696900.0,9.0309,9.0483,8.9787,9.0309,696900.0
2011-05-02 09:30:00,10.66,10.8,10.61,10.72,1121500.0,9.2745,9.3963,9.231,9.3267,1121500.0
2011-05-02 09:35:00,10.72,10.72,10.47,10.52,570700.0,9.3267,9.3267,9.1092,9.1527,570700.0
2011-05-02 09:40:00,10.52,10.57,10.43,10.47,487600.0,9.1527,9.1962,9.0744,9.1092,487600.0
2011-05-02 09:45:00,10.46,10.52,10.38,10.38,416300.0,9.1005,9.1527,9.0309,9.0309,416300.0
2011-05-02 09:50:00,10.38,10.41,10.34,10.34,286500.0,9.0309,9.057,8.9961,8.9961,286500.0
2011-05-02 09:55:00,10.34,10.4,10.3,10.39,651700.0,8.9961,9.0483,8.9613,9.0396,651700.0
2011-05-02 10:00:00,10.39,10.44,10.38,10.38,142800.0,9.0396,9.0831,9.0309,9.0309,142800.0
2011-05-02 10:05:00,10.38,10.49,10.37,10.47,343600.0,9.0309,9.1266,9.0222,9.1092,343600.0
2011-05-02 10:10:00,10.47,10.49,10.45,10.47,488900.0,9.1092,9.1266,9.0918,9.1092,488900.0
2011-05-02 10:15:00,10.47,10.49,10.45,10.46,113200.0,9.1092,9.1266,9.0918,9.1005,113200.0
2011-05-02 10:20:00,10.46,10.46,10.4,10.4,255000.0,9.1005,9.1005,9.0483,9.0483,255000.0
2011-05-02 10:25:00,10.41,10.46,10.4,10.45,181100.0,9.057,9.1005,9.0483,9.0918,181100.0
2011-05-02 10:30:00,10.45,10.47,10.43,10.46,93500.0,9.0918,9.1092,9.0744,9.1005,93500.0
2011-05-02 10:35:00,10.46,10.46,10.45,10.46,42400.0,9.1005,9.1005,9.0918,9.1005,42400.0
2011-05-02 10:40:00,10.45,10.47,10.44,10.47,215800.0,9.0918,9.1092,9.0831,9.1092,215800.0
2011-05-02 10:45:00,10.47,10.49,10.46,10.47,94800.0,9.1092,9.1266,9.1005,9.1092,94800.0
2011-05-02 10:50:00,10.48,10.49,10.46,10.48,65900.0,9.1179,9.1266,9.1005,9.1179,65900.0
2011-05-02 10:55:00,10.48,10.49,10.48,10.48,65200.0,9.1179,9.1266,9.1179,9.1179,65200.0
2011-05-02 11:00:00,10.48,10.54,10.48,10.49,268000.0,9.1179,9.1701,9.1179,9.1266,268000.0
2011-05-02 11:05:00,10.49,10.52,10.49,10.52,89400.0,9.1266,9.1527,9.1266,9.1527,89400.0
2011-05-02 11:10:00,10.52,10.52,10.5,10.51,75600.0,9.1527,9.1527,9.1353,9.144,75600.0
2011-05-02 11:15:00,10.5,10.51,10.46,10.46,148800.0,9.1353,9.144,9.1005,9.1005,148800.0
2011-05-02 11:20:00,10.46,10.48,10.45,10.45,327800.0,9.1005,9.1179,9.0918,9.0918,327800.0
2011-05-02 11:25:00,10.45,10.5,10.45,10.46,225200.0,9.0918,9.1353,9.0918,9.1005,225200.0
2011-05-02 11:30:00,10.46,10.46,10.44,10.45,136800.0,9.1005,9.1005,9.0831,9.0918,136800.0
2011-05-02 11:35:00,10.45,10.46,10.41,10.41,91900.0,9.0918,9.1005,9.057,9.057,91900.0
2011-05-02 11:40:00,10.41,10.45,10.41,10.45,73000.0,9.057,9.0918,9.057,9.0918,73000.0
2011-05-02 11:45:00,10.45,10.48,10.44,10.47,92200.0,9.0918,9.1179,9.0831,9.1092,92200.0
2011-05-02 11:50:00,10.48,10.55,10.48,10.52,240600.0,9.1179,9.1788,9.1179,9.1527,240600.0
2011-05-02 11:55:00,10.52,10.53,10.48,10.52,130700.0,9.1527,9.1614,9.1179,9.1527,130700.0
2011-05-02 12:00:00,10.51,10.52,10.48,10.49,51400.0,9.144,9.1527,9.1179,9.1266,51400.0
2011-05-02 12:05:00,10.48,10.52,10.47,10.51,55400.0,9.1179,9.1527,9.1092,9.144,55400.0
2011-05-02 12:10:00,10.51,10.52,10.47,10.47,44200.0,9.144,9.1527,9.1092,9.1092,44200.0
2011-05-02 12:15:00,10.48,10.49,10.46,10.47,64200.0,9.1179,9.1266,9.1005,9.1092,64200.0
2011-05-02 12:20:00,10.47,10.48,10.42,10.43,93200.0,9.1092,9.1179,9.0657,9.0744,93200.0
2011-05-02 12:25:00,10.41,10.45,10.41,10.45,58100.0,9.057,9.0918,9.057,9.0918,58100.0
2011-05-02 12:30:00,10.44,10.46,10.4,10.46,185800.0,9.0831,9.1005,9.0483,9.1005,185800.0
2011-05-02 12:35:00,10.46,10.46,10.41,10.42,58700.0,9.1005,9.1005,9.057,9.0657,58700.0
2011-05-02 12:40:00,10.41,10.42,10.4,10.41,16900.0,9.057,9.0657,9.0483,9.057,16900.0
2011-05-02 12:45:00,10.4,10.41,10.4,10.41,9000.0,9.0483,9.057,9.0483,9.057,9000.0
2011-05-02 12:50:00,10.4,10.46,10.4,10.44,149400.0,9.0483,9.1005,9.0483,9.0831,149400.0
2011-05-02 12:55:00,10.44,10.49,10.44,10.45,134800.0,9.0831,9.1266,9.0831,9.0918,134800.0
2011-05-02 13:00:00,10.44,10.45,10.43,10.43,24200.0,9.0831,9.0918,9.0744,9.0744,24200.0
2011-05-02 13:05:00,10.44,10.47,10.43,10.47,55400.0,9.0831,9.1092,9.0744,9.1092,55400.0
2011-05-02 13:10:00,10.46,10.51,10.46,10.51,155000.0,9.1005,9.144,9.1005,9.144,155000.0
2011-05-02 13:15:00,10.51,10.53,10.5,10.53,68500.0,9.144,9.1614,9.1353,9.1614,68500.0
2011-05-02 13:20:00,10.53,10.54,10.52,10.52,279200.0,9.1614,9.1701,9.1527,9.1527,279200.0
2011-05-02 13:25:00,10.52,10.52,10.48,10.51,99100.0,9.1527,9.1527,9.1179,9.144,99100.0
2011-05-02 13:30:00,10.51,10.53,10.5,10.51,127500.0,9.144,9.1614,9.1353,9.144,127500.0
2011-05-02 13:35:00,10.51,10.51,10.48,10.49,48100.0,9.144,9.144,9.1179,9.1266,48100.0
2011-05-02 13:40:00,10.5,10.54,10.5,10.54,69300.0,9.1353,9.1701,9.1353,9.1701,69300.0
2011-05-02 13:45:00,10.54,10.54,10.48,10.5,93600.0,9.1701,9.1701,9.1179,9.1353,93600.0
2011-05-02 13:50:00,10.5,10.51,10.48,10.49,56800.0,9.1353,9.144,9.1179,9.1266,56800.0
2011-05-02 13:55:00,10.48,10.49,10.45,10.48,81500.0,9.1179,9.1266,9.0918,9.1179,81500.0
2011-05-02 14:00:00,10.48,10.5,10.47,10.49,41800.0,9.1179,9.1353,9.1092,9.1266,41800.0
2011-05-02 14:05:00,10.49,10.5,10.49,10.5,23000.0,9.1266,9.1353,9.1266,9.1353,23000.0
2011-05-02 14:10:00,10.5,10.5,10.46,10.46,92200.0,9.1353,9.1353,9.1005,9.1005,92200.0
2011-05-02 14:15:00,10.47,10.49,10.45,10.49,63500.0,9.1092,9.1266,9.0918,9.1266,63500.0
2011-05-02 14:20:00,10.48,10.5,10.45,10.48,181200.0,9.1179,9.1353,9.0918,9.1179,181200.0
2011-05-02 14:25:00,10.48,10.51,10.48,10.5,129500.0,9.1179,9.144,9.1179,9.1353,129500.0
2011-05-02 14:30:00,10.49,10.5,10.47,10.47,58100.0,9.1266,9.1353,9.1092,9.1092,58100.0
2011-05-02 14:35:00,10.48,10.5,10.46,10.47,250300.0,9.1179,9.1353,9.1005,9.1092,250300.0
2011-05-02 14:40:00,10.47,10.47,10.46,10.46,17300.0,9.1092,9.1092,9.1005,9.1005,17300.0
2011-05-02 14:45:00,10.46,10.47,10.46,10.46,75500.0,9.1005,9.1092,9.1005,9.1005,75500.0
2011-05-02 14:50:00,10.45,10.46,10.44,10.45,113900.0,9.0918,9.1005,9.0831,9.0918,113900.0
2011-05-02 14:55:00,10.45,10.47,10.43,10.47,241500.0,9.0918,9.1092,9.0744,9.1092,241500.0
2011-05-02 15:00:00,10.48,10.48,10.43,10.43,109200.0,9.1179,9.1179,9.0744,9.0744,109200.0
2011-05-02 15:05:00,10.43,10.46,10.43,10.46,112000.0,9.0744,9.1005,9.0744,9.1005,112000.0
2011-05-02 15:10:00,10.46,10.46,10.44,10.45,74400.0,9.1005,9.1005,9.0831,9.0918,74400.0
2011-05-02 15:15:00,10.45,10.49,10.44,10.48,162700.0,9.0918,9.1266,9.0831,9.1179,162700.0
2011-05-02 15:20:00,10.47,10.49,10.45,10.48,176000.0,9.1092,9.1266,9.0918,9.1179,176000.0
2011-05-02 15:25:00,10.48,10.49,10.45,10.47,185900.0,9.1179,9.1266,9.0918,9.1092,185900.0
2011-05-02 15:30:00,10.47,10.49,10.46,10.47,149700.0,9.1092,9.1266,9.1005,9.1092,149700.0
2011-05-02 15:35:00,10.47,10.5,10.46,10.48,234400.0,9.1092,9.1353,9.1005,9.1179,234400.0
2011-05-02 15:40:00,10.48,10.49,10.44,10.46,237200.0,9.1179,9.1266,9.0831,9.1005,237200.0
2011-05-02 15:45:00,10.46,10.49,10.45,10.49,306700.0,9.1005,9.1266,9.0918,9.1266,306700.0
2011-05-02 15:50:00,10.49,10.5,10.48,10.48,269100.0,9.1266,9.1353,9.1179,9.1179,269100.0
2011-05-02 15:55:00,10.48,10.49,10.46,10.47,439400.0,9.1179,9.1266,9.1005,9.1092,439400.0
2011-05-03 09:30:00,10.3,10.49,10.3,10.46,323000.0,8.9613,9.1266,8.9613,9.1005,323000.0
2011-05-03 09:35:00,10.46,10.48,10.43,10.45,199200.0,9.1005,9.1179,9.0744,9.0918,199200.0
2011-05-03 09:40:00,10.45,10.49,10.44,10.46,164900.0,9.0918,9.1266,9.0831,9.1005,164900.0
2011-05-03 09:45:00,10.46,10.5,10.4,10.42,261100.0,9.1005,9.1353,9.0483,9.0657,261100.0
2011-05-03 09:50:00,10.42,10.42,10.37,10.37,125400.0,9.0657,9.0657,9.0222,9.0222,125400.0
2011-05-03 09:55:00,10.38,10.4,10.34,10.34,188900.0,9.0309,9.0483,8.9961,8.9961,188900.0
2011-05-03 10:00:00,10.35,10.44,10.35,10.44,262900.0,9.0048,9.0831,9.0048,9.0831,262900.0
2011-05-03 10:05:00,10.44,10.46,10.42,10.42,238600.0,9.0831,9.1005,9.0657,9.0657,238600.0
2011-05-03 10:10:00,10.42,10.45,10.39,10.39,154100.0,9.0657,9.0918,9.0396,9.0396,154100.0
2011-05-03 10:15:00,10.39,10.47,10.39,10.45,318600.0,9.0396,9.1092,9.0396,9.0918,318600.0
2011-05-03 10:20:00,10.46,10.49,10.45,10.48,105800.0,9.1005,9.1266,9.0918,9.1179,105800.0
2011-05-03 10:25:00,10.48,10.49,10.45,10.46,110000.0,9.1179,9.1266,9.0918,9.1005,110000.0
2011-05-03 10:30:00,10.46,10.47,10.43,10.45,122800.0,9.1005,9.1092,9.0744,9.0918,122800.0
2011-05-03 10:35:00,10.44,10.49,10.44,10.47,75400.0,9.0831,9.1266,9.0831,9.1092,75400.0
2011-05-03 10:40:00,10.47,10.47,10.43,10.45,110800.0,9.1092,9.1092,9.0744,9.0918,110800.0
2011-05-03 10:45:00,10.45,10.47,10.44,10.46,100400.0,9.0918,9.1092,9.0831,9.1005,100400.0
2011-05-03 10:50:00,10.46,10.46,10.44,10.46,60700.0,9.1005,9.1005,9.0831,9.1005,60700.0
2011-05-03 10:55:00,10.45,10.46,10.45,10.45,27200.0,9.0918,9.1005,9.0918,9.0918,27200.0
2011-05-03 11:00:00,10.45,10.45,10.44,10.44,71200.0,9.0918,9.0918,9.0831,9.0831,71200.0
2011-05-03 11:05:00,10.44,10.45,10.44,10.44,59800.0,9.0831,9.0918,9.0831,9.0831,59800.0
2011-05-03 11:10:00,10.44,10.47,10.44,10.45,70200.0,9.0831,9.1092,9.0831,9.0918,70200.0
2011-05-03 11:15:00,10.45,10.46,10.45,10.45,31200.0,9.0918,9.1005,9.0918,9.0918,31200.0
2011-05-03 11:20:00,10.45,10.46,10.43,10.46,118700.0,9.0918,9.1005,9.0744,9.1005,118700.0
2011-05-03 11:25:00,10.45,10.46,10.44,10.44,92100.0,9.0918,9.1005,9.0831,9.0831,92100.0
2011-05-03 11:30:00,10.44,10.45,10.43,10.44,65800.0,9.0831,9.0918,9.0744,9.0831,65800.0
2011-05-03 11:35:00,10.45,10.45,10.44,10.44,37700.0,9.0918,9.0918,9.0831,9.0831,37700.0
2011-05-03 11:40:00,10.45,10.46,10.44,10.46,46200.0,9.0918,9.1005,9.0831,9.1005,46200.0
2011-05-03 11:45:00,10.46,10.46,10.43,10.46,279300.0,9.1005,9.1005,9.0744,9.1005,279300.0
2011-05-03 11:50:00,10.46,10.46,10.45,10.45,20700.0,9.1005,9.1005,9.0918,9.0918,20700.0
2011-05-03 11:55:00,10.45,10.46,10.45,10.46,12500.0,9.0918,9.1005,9.0918,9.1005,12500.0
2011-05-03 12:00:00,10.46,10.46,10.45,10.45,80600.0,9.1005,9.1005,9.0918,9.0918,80600.0
2011-05-03 12:05:00,10.45,10.46,10.45,10.46,69800.0,9.0918,9.1005,9.0918,9.1005,69800.0
2011-05-03 12:10:00,10.46,10.46,10.44,10.44,80900.0,9.1005,9.1005,9.0831,9.0831,80900.0
2011-05-03 12:15:00,10.45,10.45,10.43,10.44,70600.0,9.0918,9.0918,9.0744,9.0831,70600.0
2011-05-03 12:20:00,10.45,10.47,10.44,10.46,77500.0,9.0918,9.1092,9.0831,9.1005,77500.0
2011-05-03 12:25:00,10.47,10.48,10.44,10.44,120000.0,9.1092,9.1179,9.0831,9.0831,120000.0
2011-05-03 12:30:00,10.44,10.45,10.44,10.44,20400.0,9.0831,9.0918,9.0831,9.0831,20400.0
2011-05-03 12:35:00,10.44,10.45,10.44,10.44,8100.0,9.0831,9.0918,9.0831,9.0831,8100.0
2011-05-03 12:40:00,10.45,10.45,10.44,10.45,39400.0,9.0918,9.0918,9.0831,9.0918,39400.0
2011-05-03 12:45:00,10.45,10.45,10.44,10.44,13500.0,9.0918,9.0918,9.0831,9.0831,13500.0
2011-05-03 12:50:00,10.44,10.45,10.42,10.42,60000.0,9.0831,9.0918,9.0657,9.0657,60000.0
2011-05-03 12:55:00,10.42,10.43,10.42,10.42,54900.0,9.0657,9.0744,9.0657,9.0657,54900.0
2011-05-03 13:00:00,10.42,10.43,10.42,10.43,29600.0,9.0657,9.0744,9.0657,9.0744,29600.0
2011-05-03 13:05:00,10.43,10.46,10.42,10.45,124700.0,9.0744,9.1005,9.0657,9.0918,124700.0
2011-05-03 13:10:00,10.45,10.46,10.44,10.45,28400.0,9.0918,9.1005,9.0831,9.0918,28400.0
2011-05-03 13:15:00,10.44,10.45,10.44,10.44,18500.0,9.0831,9.0918,9.0831,9.0831,18500.0
2011-05-03 13:20:00,10.45,10.45,10.42,10.43,69400.0,9.0918,9.0918,9.0657,9.0744,69400.0
2011-05-03 13:25:00,10.44,10.45,10.43,10.45,97800.0,9.0831,9.0918,9.0744,9.0918,97800.0
2011-05-03 13:30:00,10.45,10.46,10.43,10.45,97500.0,9.0918,9.1005,9.0744,9.0918,97500.0
2011-05-03 13:35:00,10.45,10.46,10.43,10.44,91800.0,9.0918,9.1005,9.0744,9.0831,91800.0
2011-05-03 13:40:00,10.44,10.46,10.44,10.45,77200.0,9.0831,9.1005,9.0831,9.0918,77200.0
2011-05-03 13:45:00,10.44,10.5,10.44,10.48,340900.0,9.0831,9.1353,9.0831,9.1179,340900.0
2011-05-03 13:50:00,10.48,10.55,10.48,10.53,842100.0,9.1179,9.1788,9.1179,9.1614,842100.0
2011-05-03 13:55:00,10.52,10.61,10.52,10.58,497800.0,9.1527,9.231,9.1527,9.2049,497800.0
2011-05-03 14:00:00,10.58,10.61,10.57,10.6,231900.0,9.2049,9.231,9.1962,9.2223,231900.0
2011-05-03 14:05:00,10.6,10.62,10.54,10.55,194300.0,9.2223,9.2397,9.1701,9.1788,194300.0
2011-05-03 14:10:00,10.55,10.55,10.53,10.54,115900.0,9.1788,9.1788,9.1614,9.1701,115900.0
2011-05-03 14:15:00,10.54,10.55,10.54,10.54,115100.0,9.1701,9.1788,9.1701,9.1701,115100.0
2011-05-03 14:20:00,10.54,10.55,10.54,10.54,138200.0,9.1701,9.1788,9.1701,9.1701,138200.0
2011-05-03 14:25:00,10.55,10.55,10.52,10.53,141000.0,9.1788,9.1788,9.1527,9.1614,141000.0
2011-05-03 14:30:00,10.52,10.53,10.52,10.52,35900.0,9.1527,9.1614,9.1527,9.1527,35900.0
2011-05-03 14:35:00,10.53,10.55,10.52,10.55,76700.0,9.1614,9.1788,9.1527,9.1788,76700.0
2011-05-03 14:40:00,10.54,10.57,10.54,10.57,189700.0,9.1701,9.1962,9.1701,9.1962,189700.0
2011-05-03 14:45:00,10.57,10.57,10.56,10.57,120300.0,9.1962,9.1962,9.1875,9.1962,120300.0
2011-05-03 14:50:00,10.56,10.57,10.55,10.55,174400.0,9.1875,9.1962,9.1788,9.1788,174400.0
2011-05-03 14:55:00,10.55,10.59,10.55,10.57,194200.0,9.1788,9.2136,9.1788,9.1962,194200.0
2011-05-03 15:00:00,10.56,10.58,10.55,10.57,540100.0,9.1875,9.2049,9.1788,9.1962,540100.0
2011-05-03 15:05:00,10.58,10.61,10.57,10.57,380400.0,9.2049,9.231,9.1962,9.1962,380400.0
2011-05-03 15:10:00,10.57,10.6,10.56,10.6,120000.0,9.1962,9.2223,9.1875,9.2223,120000.0
2011-05-03 15:15:00,10.6,10.6,10.56,10.57,188000.0,9.2223,9.2223,9.1875,9.1962,188000.0
2011-05-03 15:20:00,10.57,10.58,10.57,10.58,89700.0,9.1962,9.2049,9.1962,9.2049,89700.0
2011-05-03 15:25:00,10.57,10.58,10.53,10.54,213700.0,9.1962,9.2049,9.1614,9.1701,213700.0
2011-05-03 15:30:00,10.53,10.54,10.5,10.51,290800.0,9.1614,9.1701,9.1353,9.144,290800.0
2011-05-03 15:35:00,10.51,10.51,10.49,10.5,324900.0,9.144,9.144,9.1266,9.1353,324900.0
2011-05-03 15:40:00,10.49,10.52,10.49,10.5,293200.0,9.1266,9.1527,9.1266,9.1353,293200.0
2011-05-03 15:45:00,10.51,10.54,10.5,10.52,232700.0,9.144,9.1701,9.1353,9.1527,232700.0
2011-05-03 15:50:00,10.52,10.55,10.5,10.52,375400.0,9.1527,9.1788,9.1353,9.1527,375400.0
2011-05-03 15:55:00,10.51,10.54,10.51,10.54,344600.0,9.144,9.1701,9.144,9.1701,344600.0
2011-05-04 09:30:00,10.53,10.58,10.5,10.56,197700.0,9.1614,9.2049,9.1353,9.1875,197700.0
2011-05-04 09:35:00,10.56,10.63,10.55,10.62,218000.0,9.1875,9.2484,9.1788,9.2397,218000.0
2011-05-04 09:40:00,10.62,10.63,10.59,10.6,183400.0,9.2397,9.2484,9.2136,9.2223,183400.0
2011-05-04 09:45:00,10.6,10.7,10.59,10.66,475900.0,9.2223,9.3093,9.2136,9.2745,475900.0
2011-05-04 09:50:00,10.66,10.68,10.62,10.62,212300.0,9.2745,9.2919,9.2397,9.2397,212300.0
2011-05-04 09:55:00,10.63,10.66,10.62,10.64,220800.0,9.2484,9.2745,9.2397,9.2571,220800.0
2011-05-04 10:00:00,10.64,10.65,10.58,10.62,332000.0,9.2571,9.2658,9.2049,9.2397,332000.0
2011-05-04 10:05:00,10.62,10.66,10.58,10.58,248400.0,9.2397,9.2745,9.2049,9.2049,248400.0
2011-05-04 10:10:00,10.58,10.61,10.57,10.6,125400.0,9.2049,9.231,9.1962,9.2223,125400.0
2011-05-04 10:15:00,10.61,10.65,10.59,10.59,129600.0,9.231,9.2658,9.2136,9.2136,129600.0
2011-05-04 10:20:00,10.58,10.59,10.57,10.57,47600.0,9.2049,9.2136,9.1962,9.1962,47600.0
2011-05-04 10:25:00,10.57,10.66,10.57,10.66,322200.0,9.1962,9.2745,9.1962,9.2745,322200.0
2011-05-04 10:30:00,10.65,10.7,10.64,10.7,284400.0,9.2658,9.3093,9.2571,9.3093,284400.0
2011-05-04 10:35:00,10.69,10.71,10.64,10.66,440500.0,9.3006,9.318,9.2571,9.2745,440500.0
2011-05-04 10:40:00,10.65,10.65,10.57,10.58,226700.0,9.2658,9.2658,9.1962,9.2049,226700.0
2011-05-04 10:45:00,10.58,10.58,10.54,10.55,581100.0,9.2049,9.2049,9.1701,9.1788,581100.0
2011-05-04 10:50:00,10.54,10.54,10.41,10.41,1086800.0,9.1701,9.1701,9.057,9.057,1086800.0
2011-05-04 10:55:00,10.41,10.44,10.38,10.41,608200.0,9.057,9.0831,9.0309,9.057,608200.0
2011-05-04 11:00:00,10.41,10.44,10.38,10.43,354700.0,9.057,9.0831,9.0309,9.0744,354700.0
2011-05-04 11:05:00,10.43,10.44,10.4,10.43,176300.0,9.0744,9.0831,9.0483,9.0744,176300.0
2011-05-04 11:10:00,10.43,10.48,10.42,10.44,208600.0,9.0744,9.1179,9.0657,9.0831,208600.0
2011-05-04 11:15:00,10.45,10.45,10.37,10.38,194000.0,9.0918,9.0918,9.0222,9.0309,194000.0
2011-05-04 11:20:00,10.38,10.4,10.32,10.36,213500.0,9.0309,9.0483,8.9787,9.0135,213500.0
2011-05-04 11:25:00,10.36,10.36,10.28,10.3,240500.0,9.0135,9.0135,8.9439,8.9613,240500.0
2011-05-04 11:30:00,10.3,10.38,10.3,10.36,153000.0,8.9613,9.0309,8.9613,9.0135,153000.0
2011-05-04 11:35:00,10.36,10.38,10.35,10.36,157900.0,9.0135,9.0309,9.0048,9.0135,157900.0
2011-05-04 11:40:00,10.36,10.36,10.31,10.31,199700.0,9.0135,9.0135,8.97,8.97,199700.0
2011-05-04 11:45:00,10.31,10.32,10.28,10.28,218700.0,8.97,8.9787,8.9439,8.9439,218700.0
2011-05-04 11:50:00,10.29,10.29,10.28,10.28,44500.0,8.9526,8.9526,8.9439,8.9439,44500.0
2011-05-04 11:55:00,10.29,10.34,10.28,10.28,229100.0,8.9526,8.9961,8.9439,8.9439,229100.0
2011-05-04 12:00:00,10.29,10.29,10.27,10.27,126000.0,8.9526,8.9526,8.9352,8.9352,126000.0
2011-05-04 12:05:00,10.27,10.29,10.27,10.27,153500.0,8.9352,8.9526,8.9352,8.9352,153500.0
2011-05-04 12:10:00,10.27,10.28,10.23,10.24,422700.0,8.9352,8.9439,8.9004,8.9091,422700.0
2011-05-04 12:15:00,10.23,10.26,10.2,10.25,272600.0,8.9004,8.9265,8.8743,8.9178,272600.0
2011-05-04 12:20:00,10.25,10.32,10.24,10.27,173800.0,8.9178,8.9787,8.9091,8.9352,173800.0
2011-05-04 12:25:00,10.27,10.31,10.25,10.29,119600.0,8.9352,8.97,8.9178,8.9526,119600.0
2011-05-04 12:30:00,10.29,10.3,10.29,10.3,16200.0,8.9526,8.9613,8.9526,8.9613,16200.0
2011-05-04 12:35:00,10.3,10.33,10.3,10.31,101700.0,8.9613,8.9874,8.9613,8.97,101700.0
2011-05-04 12:40:00,10.31,10.32,10.3,10.31,16800.0,8.97,8.9787,8.9613,8.97,16800.0
2011-05-04 12:45:00,10.31,10.34,10.3,10.32,69900.0,8.97,8.9961,8.9613,8.9787,69900.0
2011-05-04 12:50:00,10.32,10.35,10.32,10.33,93900.0,8.9787,9.0048,8.9787,8.9874,93900.0
2011-05-04 12:55:00,10.33,10.39,10.33,10.39,112500.0,8.9874,9.0396,8.9874,9.0396,112500.0
2011-05-04 13:00:00,10.39,10.4,10.37,10.37,97400.0,9.0396,9.0483,9.0222,9.0222,97400.0
2011-05-04 13:05:00,10.37,10.41,10.36,10.4,93900.0,9.0222,9.057,9.0135,9.0483,93900.0
2011-05-04 13:10:00,10.39,10.43,10.39,10.43,49300.0,9.0396,9.0744,9.0396,9.0744,49300.0
2011-05-04 13:15:00,10.43,10.44,10.4,10.41,120100.0,9.0744,9.0831,9.0483,9.057,120100.0
2011-05-04 13:20:00,10.42,10.42,10.38,10.42,93300.0,9.0657,9.0657,9.0309,9.0657,93300.0
2011-05-04 13:25:00,10.41,10.43,10.39,10.43,57300.0,9.057,9.0744,9.0396,9.0744,57300.0
2011-05-04 13:30:00,10.43,10.44,10.41,10.43,78600.0,9.0744,9.0831,9.057,9.0744,78600.0
2011-05-04 13:35:00,10.44,10.47,10.43,10.45,113800.0,9.0831,9.1092,9.0744,9.0918,113800.0
2011-05-04 13:40:00,10.44,10.45,10.4,10.4,74800.0,9.0831,9.0918,9.0483,9.0483,74800.0
2011-05-04 13:45:00,10.4,10.42,10.4,10.41,67800.0,9.0483,9.0657,9.0483,9.057,67800.0
2011-05-04 13:50:00,10.4,10.41,10.39,10.41,69700.0,9.0483,9.057,9.0396,9.057,69700.0
2011-05-04 13:55:00,10.4,10.41,10.37,10.38,229200.0,9.0483,9.057,9.0222,9.0309,229200.0
2011-05-04 14:00:00,10.38,10.38,10.36,10.37,89500.0,9.0309,9.0309,9.0135,9.0222,89500.0
2011-05-04 14:05:00,10.36,10.39,10.33,10.33,153500.0,9.0135,9.0396,8.9874,8.9874,153500.0
2011-05-04 14:10:00,10.33,10.34,10.3,10.32,159500.0,8.9874,8.9961,8.9613,8.9787,159500.0
2011-05-04 14:15:00,10.32,10.38,10.32,10.38,104900.0,8.9787,9.0309,8.9787,9.0309,104900.0
2011-05-04 14:20:00,10.37,10.38,10.35,10.38,105700.0,9.0222,9.0309,9.0048,9.0309,105700.0
2011-05-04 14:25:00,10.37,10.38,10.35,10.35,50500.0,9.0222,9.0309,9.0048,9.0048,50500.0
2011-05-04 14:30:00,10.35,10.38,10.35,10.37,52400.0,9.0048,9.0309,9.0048,9.0222,52400.0
2011-05-04 14:35:00,10.36,10.43,10.36,10.43,98600.0,9.0135,9.0744,9.0135,9.0744,98600.0
2011-05-04 14:40:00,10.43,10.44,10.4,10.41,107800.0,9.0744,9.0831,9.0483,9.057,107800.0
2011-05-04 14:45:00,10.41,10.42,10.4,10.41,42500.0,9.057,9.0657,9.0483,9.057,42500.0
2011-05-04 14:50:00,10.41,10.42,10.4,10.42,48700.0,9.057,9.0657,9.0483,9.0657,48700.0
2011-05-04 14:55:00,10.42,10.43,10.39,10.4,136600.0,9.0657,9.0744,9.0396,9.0483,136600.0
2011-05-04 15:00:00,10.39,10.43,10.39,10.41,208200.0,9.0396,9.0744,9.0396,9.057,208200.0
2011-05-04 15:05:00,10.41,10.44,10.4,10.44,71500.0,9.057,9.0831,9.0483,9.0831,71500.0
2011-05-04 15:10:00,10.43,10.44,10.43,10.44,37400.0,9.0744,9.0831,9.0744,9.0831,37400.0
2011-05-04 15:15:00,10.44,10.46,10.43,10.45,186600.0,9.0831,9.1005,9.0744,9.0918,186600.0
2011-05-04 15:20:00,10.45,10.45,10.44,10.45,35400.0,9.0918,9.0918,9.0831,9.0918,35400.0
2011-05-04 15:25:00,10.44,10.47,10.44,10.45,182800.0,9.0831,9.1092,9.0831,9.0918,182800.0
2011-05-04 15:30:00,10.45,10.47,10.43,10.43,179400.0,9.0918,9.1092,9.0744,9.0744,179400.0
2011-05-04 15:35:00,10.43,10.45,10.42,10.45,126700.0,9.0744,9.0918,9.0657,9.0918,126700.0
2011-05-04 15:40:00,10.45,10.47,10.44,10.45,141700.0,9.0918,9.1092,9.0831,9.0918,141700.0
2011-05-04 15:45:00,10.46,10.49,10.46,10.49,177800.0,9.1005,9.1266,9.1005,9.1266,177800.0
2011-05-04 15:50:00,10.48,10.5,10.48,10.49,206300.0,9.1179,9.1353,9.1179,9.1266,206300.0
2011-05-04 15:55:00,10.49,10.5,10.46,10.48,400900.0,9.1266,9.1353,9.1005,9.1179,400900.0
2011-05-05 09:30:00,10.56,10.69,10.55,10.69,499200.0,9.1875,9.3006,9.1788,9.3006,499200.0
2011-05-05 09:35:00,10.69,10.81,10.68,10.81,526300.0,9.3006,9.405,9.2919,9.405,526300.0
2011-05-05 09:40:00,10.81,10.85,10.75,10.77,533100.0,9.405,9.4398,9.3528,9.3702,533100.0
2011-05-05 09:45:00,10.77,10.83,10.72,10.72,527100.0,9.3702,9.4224,9.3267,9.3267,527100.0
2011-05-05 09:50:00,10.72,10.75,10.71,10.75,239800.0,9.3267,9.3528,9.318,9.3528,239800.0
2011-05-05 09:55:00,10.75,10.8,10.73,10.77,166800.0,9.3528,9.3963,9.3354,9.3702,166800.0
2011-05-05 10:00:00,10.76,10.8,10.71,10.71,226100.0,9.3615,9.3963,9.318,9.318,226100.0
2011-05-05 10:05:00,10.71,10.75,10.68,10.7,218300.0,9.318,9.3528,9.2919,9.3093,218300.0
2011-05-05 10:10:00,10.7,10.78,10.68,10.75,235200.0,9.3093,9.3789,9.2919,9.3528,235200.0
2011-05-05 10:15:00,10.74,10.78,10.73,10.77,209500.0,9.3441,9.3789,9.3354,9.3702,209500.0
2011-05-05 10:20:00,10.78,10.8,10.77,10.8,292200.0,9.3789,9.3963,9.3702,9.3963,292200.0
2011-05-05 10:25:00,10.8,10.83,10.78,10.81,254900.0,9.3963,9.4224,9.3789,9.405,254900.0
2011-05-05 10:30:00,10.81,10.83,10.79,10.83,143600.0,9.405,9.4224,9.3876,9.4224,143600.0
2011-05-05 10:35:00,10.82,10.83,10.8,10.81,125500.0,9.4137,9.4224,9.3963,9.405,125500.0
2011-05-05 10:40:00,10.8,10.81,10.77,10.79,142100.0,9.3963,9.405,9.3702,9.3876,142100.0
2011-05-05 10:45:00,10.8,10.82,10.79,10.8,135600.0,9.3963,9.4137,9.3876,9.3963,135600.0
2011-05-05 10:50:00,10.8,10.85,10.79,10.85,237300.0,9.3963,9.4398,9.3876,9.4398,237300.0
2011-05-05 10:55:00,10.85,10.85,10.8,10.8,163500.0,9.4398,9.4398,9.3963,9.3963,163500.0
2011-05-05 11:00:00,10.81,10.88,10.79,10.85,254600.0,9.405,9.4659,9.3876,9.4398,254600.0
2011-05-05 11:05:00,10.85,10.88,10.82,10.87,234300.0,9.4398,9.4659,9.4137,9.4572,234300.0
2011-05-05 11:10:00,10.88,10.98,10.87,10.96,806300.0,9.4659,9.5529,9.4572,9.5355,806300.0
2011-05-05 11:15:00,10.96,10.97,10.92,10.93,364900.0,9.5355,9.5442,9.5007,9.5094,364900.0
2011-05-05 11:20:00,10.94,10.95,10.88,10.89,347700.0,9.5181,9.5268,9.4659,9.4746,347700.0
2011-05-05 11:25:00,10.9,10.92,10.87,10.88,235400.0,9.4833,9.5007,9.4572,9.4659,235400.0
2011-05-05 11:30:00,10.87,10.88,10.85,10.86,689100.0,9.4572,9.4659,9.4398,9.4485,689100.0
2011-05-05 11:35:00,10.86,10.88,10.85,10.86,209500.0,9.4485,9.4659,9.4398,9.4485,209500.0
2011-05-05 11:40:00,10.87,10.87,10.81,10.82,207500.0,9.4572,9.4572,9.405,9.4137,207500.0
2011-05-05 11:45:00,10.82,10.85,10.82,10.82,231300.0,9.4137,9.4398,9.4137,9.4137,231300.0
2011-05-05 11:50:00,10.83,10.83,10.8,10.8,97200.0,9.4224,9.4224,9.3963,9.3963,97200.0
2011-05-05 11:55:00,10.81,10.84,10.8,10.84,135000.0,9.405,9.4311,9.3963,9.4311,135000.0
2011-05-05 12:00:00,10.84,10.87,10.83,10.84,242000.0,9.4311,9.4572,9.4224,9.4311,242000.0
2011-05-05 12:05:00,10.83,10.87,10.81,10.87,150900.0,9.4224,9.4572,9.405,9.4572,150900.0
2011-05-05 12:10:00,10.87,10.91,10.87,10.9,124500.0,9.4572,9.492,9.4572,9.4833,124500.0
2011-05-05 12:15:00,10.9,10.9,10.84,10.84,129500.0,9.4833,9.4833,9.4311,9.4311,129500.0
2011-05-05 12:20:00,10.84,10.89,10.83,10.89,71500.0,9.4311,9.4746,9.4224,9.4746,71500.0
2011-05-05 12:25:00,10.89,10.9,10.88,10.89,58400.0,9.4746,9.4833,9.4659,9.4746,58400.0
2011-05-05 12:30:00,10.89,10.91,10.86,10.91,129300.0,9.4746,9.492,9.4485,9.492,129300.0
2011-05-05 12:35:00,10.91,10.91,10.9,10.9,37600.0,9.492,9.492,9.4833,9.4833,37600.0
2011-05-05 12:40:00,10.9,10.95,10.9,10.95,192300.0,9.4833,9.5268,9.4833,9.5268,192300.0
2011-05-05 12:45:00,10.94,10.96,10.92,10.93,164700.0,9.5181,9.5355,9.5007,9.5094,164700.0
2011-05-05 12:50:00,10.93,10.93,10.9,10.92,88800.0,9.5094,9.5094,9.4833,9.5007,88800.0
2011-05-05 12:55:00,10.92,10.94,10.92,10.93,62100.0,9.5007,9.5181,9.5007,9.5094,62100.0
2011-05-05 13:00:00,10.93,10.94,10.89,10.91,145300.0,9.5094,9.5181,9.4746,9.492,145300.0
2011-05-05 13:05:00,10.9,10.91,10.87,10.9,165600.0,9.4833,9.492,9.4572,9.4833,165600.0
2011-05-05 13:10:00,10.9,10.93,10.85,10.86,166000.0,9.4833,9.5094,9.4398,9.4485,166000.0
2011-05-05 13:15:00,10.87,10.9,10.86,10.88,126600.0,9.4572,9.4833,9.4485,9.4659,126600.0
2011-05-05 13:20:00,10.88,10.89,10.87,10.88,198400.0,9.4659,9.4746,9.4572,9.4659,198400.0
2011-05-05 13:25:00,10.88,10.92,10.88,10.9,156600.0,9.4659,9.5007,9.4659,9.4833,156600.0
2011-05-05 13:30:00,10.91,10.93,10.89,10.92,64600.0,9.492,9.5094,9.4746,9.5007,64600.0
2011-05-05 13:35:00,10.92,10.93,10.92,10.93,60400.0,9.5007,9.5094,9.5007,9.5094,60400.0
2011-05-05 13:40:00,10.92,10.95,10.91,10.95,168700.0,9.5007,9.5268,9.492,9.5268,168700.0
2011-05-05 13:45:00,10.94,10.95,10.92,10.92,152300.0,9.5181,9.5268,9.5007,9.5007,152300.0
2011-05-05 13:50:00,10.92,10.94,10.89,10.92,164200.0,9.5007,9.5181,9.4746,9.5007,164200.0
2011-05-05 13:55:00,10.93,10.97,10.93,10.96,340600.0,9.5094,9.5442,9.5094,9.5355,340600.0
2011-05-05 14:00:00,10.95,10.96,10.93,10.96,162100.0,9.5268,9.5355,9.5094,9.5355,162100.0
2011-05-05 14:05:00,10.96,11.03,10.96,11.02,1027600.0,9.5355,9.5964,9.5355,9.5877,1027600.0
2011-05-05 14:10:00,11.01,11.03,10.98,11.02,292100.0,9.579,9.5964,9.5529,9.5877,292100.0
2011-05-05 14:15:00,11.03,11.11,11.01,11.11,859000.0,9.5964,9.666,9.579,9.666,859000.0
2011-05-05 14:20:00,11.1,11.23,11.1,11.18,1203400.0,9.6573,9.7704,9.6573,9.7269,1203400.0
2011-05-05 14:25:00,11.19,11.31,11.19,11.3,919100.0,9.7356,9.84,9.7356,9.8313,919100.0
2011-05-05 14:30:00,11.29,11.37,11.27,11.33,512300.0,9.8226,9.8922,9.8052,9.8574,512300.0
2011-05-05 14:35:00,11.32,11.36,11.28,11.33,390800.0,9.8487,9.8835,9.8139,9.8574,390800.0
2011-05-05 14:40:00,11.32,11.33,11.27,11.29,404700.0,9.8487,9.8574,9.8052,9.8226,404700.0
2011-05-05 14:45:00,11.29,11.34,11.29,11.34,299900.0,9.8226,9.8661,9.8226,9.8661,299900.0
2011-05-05 14:50:00,11.33,11.38,11.33,11.35,523300.0,9.8574,9.9009,9.8574,9.8748,523300.0
2011-05-05 14:55:00,11.35,11.36,11.32,11.34,366800.0,9.8748,9.8835,9.8487,9.8661,366800.0
2011-05-05 15:00:00,11.34,11.44,11.33,11.43,938200.0,9.8661,9.9531,9.8574,9.9444,938200.0
2011-05-05 15:05:00,11.43,11.45,11.37,11.37,401900.0,9.9444,9.9618,9.8922,9.8922,401900.0
2011-05-05 15:10:00,11.37,11.39,11.31,11.35,571600.0,9.8922,9.9096,9.84,9.8748,571600.0
2011-05-05 15:15:00,11.35,11.35,11.22,11.23,769100.0,9.8748,9.8748,9.7617,9.7704,769100.0
2011-05-05 15:20:00,11.24,11.24,11.18,11.2,626400.0,9.7791,9.7791,9.7269,9.7443,626400.0
2011-05-05 15:25:00,11.21,11.26,11.17,11.2,907800.0,9.753,9.7965,9.7182,9.7443,907800.0
2011-05-05 15:30:00,11.21,11.24,11.19,11.21,258800.0,9.753,9.7791,9.7356,9.753,258800.0
2011-05-05 15:35:00,11.2,11.29,11.18,11.19,744600.0,9.7443,9.8226,9.7269,9.7356,744600.0
2011-05-05 15:40:00,11.19,11.21,11.13,11.16,707200.0,9.7356,9.753,9.6834,9.7095,707200.0
2011-05-05 15:45:00,11.16,11.23,11.16,11.2,643400.0,9.7095,9.7704,9.7095,9.7443,643400.0
2011-05-05 15:50:00,11.21,11.25,11.2,11.23,525300.0,9.753,9.7878,9.7443,9.7704,525300.0
2011-05-05 15:55:00,11.23,11.23,11.2,11.21,771200.0,9.7704,9.7704,9.7443,9.753,771200.0
2011-05-06 09:30:00,11.31,11.35,11.19,11.22,455400.0,9.84,9.8748,9.7356,9.7617,455400.0
2011-05-06 09:35:00,11.21,11.22,11.0,11.05,689400.0,9.753,9.7617,9.5703,9.6138,689400.0
2011-05-06 09:40:00,11.04,11.1,11.01,11.05,712100.0,9.6051,9.6573,9.579,9.6138,712100.0
2011-05-06 09:45:00,11.05,11.06,11.0,11.0,535200.0,9.6138,9.6225,9.5703,9.5703,535200.0
2011-05-06 09:50:00,11.0,11.01,10.94,10.99,406900.0,9.5703,9.579,9.5181,9.5616,406900.0
2011-05-06 09:55:00,11.0,11.02,10.94,10.98,409600.0,9.5703,9.5877,9.5181,9.5529,409600.0
2011-05-06 10:00:00,10.98,10.99,10.93,10.98,317200.0,9.5529,9.5616,9.5094,9.5529,317200.0
2011-05-06 10:05:00,10.98,11.01,10.98,11.0,383800.0,9.5529,9.579,9.5529,9.5703,383800.0
2011-05-06 10:10:00,10.99,11.0,10.91,10.92,359000.0,9.5616,9.5703,9.492,9.5007,359000.0
2011-05-06 10:15:00,10.92,10.92,10.85,10.9,260900.0,9.5007,9.5007,9.4398,9.4833,260900.0
2011-05-06 10:20:00,10.89,10.94,10.89,10.93,131600.0,9.4746,9.5181,9.4746,9.5094,131600.0
2011-05-06 10:25:00,10.93,10.94,10.89,10.9,182600.0,9.5094,9.5181,9.4746,9.4833,182600.0
2011-05-06 10:30:00,10.91,10.98,10.9,10.94,244700.0,9.492,9.5529,9.4833,9.5181,244700.0
2011-05-06 10:35:00,10.94,10.99,10.93,10.99,181700.0,9.5181,9.5616,9.5094,9.5616,181700.0
2011-05-06 10:40:00,10.99,11.04,10.99,11.0,319100.0,9.5616,9.6051,9.5616,9.5703,319100.0
2011-05-06 10:45:00,11.0,11.0,10.94,10.98,109000.0,9.5703,9.5703,9.5181,9.5529,109000.0
2011-05-06 10:50:00,10.98,11.0,10.96,10.97,386000.0,9.5529,9.5703,9.5355,9.5442,386000.0
2011-05-06 10:55:00,10.97,11.0,10.96,11.0,320200.0,9.5442,9.5703,9.5355,9.5703,320200.0
2011-05-06 11:00:00,11.0,11.01,10.98,10.99,181700.0,9.5703,9.579,9.5529,9.5616,181700.0
2011-05-06 11:05:00,10.99,11.01,10.98,10.99,237000.0,9.5616,9.579,9.5529,9.5616,237000.0
2011-05-06 11:10:00,10.99,11.04,10.99,11.02,203700.0,9.5616,9.6051,9.5616,9.5877,203700.0
2011-05-06 11:15:00,11.01,11.02,10.98,11.0,72600.0,9.579,9.5877,9.5529,9.5703,72600.0
2011-05-06 11:20:00,11.0,11.0,10.99,10.99,21700.0,9.5703,9.5703,9.5616,9.5616,21700.0
2011-05-06 11:25:00,10.99,11.0,10.98,10.98,123200.0,9.5616,9.5703,9.5529,9.5529,123200.0
2011-05-06 11:30:00,10.99,11.01,10.98,10.99,325800.0,9.5616,9.579,9.5529,9.5616,325800.0
2011-05-06 11:35:00,10.99,11.01,10.99,11.01,218900.0,9.5616,9.579,9.5616,9.579,218900.0
2011-05-06 11:40:00,11.02,11.03,11.0,11.03,111600.0,9.5877,9.5964,9.5703,9.5964,111600.0
2011-05-06 11:45:00,11.03,11.09,11.01,11.08,180800.0,9.5964,9.6486,9.579,9.6399,180800.0
2011-05-06 11:50:00,11.09,11.09,11.04,11.06,65700.0,9.6486,9.6486,9.6051,9.6225,65700.0
2011-05-06 11:55:00,11.06,11.09,11.05,11.07,174800.0,9.6225,9.6486,9.6138,9.6312,174800.0
2011-05-06 12:00:00,11.08,11.12,11.07,11.11,822800.0,9.6399,9.6747,9.6312,9.666,822800.0
2011-05-06 12:05:00,11.11,11.12,11.07,11.08,159100.0,9.666,9.6747,9.6312,9.6399,159100.0
2011-05-06 12:10:00,11.08,11.13,11.08,11.13,191000.0,9.6399,9.6834,9.6399,9.6834,191000.0
2011-05-06 12:15:00,11.13,11.13,11.1,11.1,229300.0,9.6834,9.6834,9.6573,9.6573,229300.0
2011-05-06 12:20:00,11.1,11.13,11.1,11.11,142900.0,9.6573,9.6834,9.6573,9.666,142900.0
2011-05-06 12:25:00,11.12,11.13,11.06,11.06,95800.0,9.6747,9.6834,9.6225,9.6225,95800.0
2011-05-06 12:30:00,11.06,11.13,11.05,11.13,233600.0,9.6225,9.6834,9.6138,9.6834,233600.0
2011-05-06 12:35:00,11.13,11.14,11.12,11.14,65800.0,9.6834,9.6921,9.6747,9.6921,65800.0
2011-05-06 12:40:00,11.14,11.17,11.14,11.15,429500.0,9.6921,9.7182,9.6921,9.7008,429500.0
2011-05-06 12:45:00,11.15,11.19,11.14,11.19,120800.0,9.7008,9.7356,9.6921,9.7356,120800.0
2011-05-06 12:50:00,11.19,11.24,11.19,11.23,241800.0,9.7356,9.7791,9.7356,9.7704,241800.0
2011-05-06 12:55:00,11.23,11.24,11.16,11.19,162700.0,9.7704,9.7791,9.7095,9.7356,162700.0
2011-05-06 13:00:00,11.19,11.21,11.18,11.2,56700.0,9.7356,9.753,9.7269,9.7443,56700.0
2011-05-06 13:05:00,11.2,11.22,11.2,11.21,51700.0,9.7443,9.7617,9.7443,9.753,51700.0
2011-05-06 13:10:00,11.21,11.22,11.11,11.15,226700.0,9.753,9.7617,9.666,9.7008,226700.0
2011-05-06 13:15:00,11.15,11.17,11.11,11.12,137000.0,9.7008,9.7182,9.666,9.6747,137000.0
2011-05-06 13:20:00,11.11,11.13,11.11,11.12,118400.0,9.666,9.6834,9.666,9.6747,118400.0
2011-05-06 13:25:00,11.12,11.13,11.08,11.08,214900.0,9.6747,9.6834,9.6399,9.6399,214900.0
2011-05-06 13:30:00,11.08,11.11,11.05,11.1,208600.0,9.6399,9.666,9.6138,9.6573,208600.0
2011-05-06 13:35:00,11.1,11.11,11.08,11.09,152700.0,9.6573,9.666,9.6399,9.6486,152700.0
2011-05-06 13:40:00,11.08,11.09,11.02,11.02,103500.0,9.6399,9.6486,9.5877,9.5877,103500.0
2011-05-06 13:45:00,11.02,11.09,11.02,11.08,124700.0,9.5877,9.6486,9.5877,9.6399,124700.0
2011-05-06 13:50:00,11.08,11.11,11.08,11.11,96800.0,9.6399,9.666,9.6399,9.666,96800.0
2011-05-06 13:55:00,11.1,11.12,11.08,11.09,35900.0,9.6573,9.6747,9.6399,9.6486,35900.0
2011-05-06 14:00:00,11.08,11.11,11.06,11.1,67300.0,9.6399,9.666,9.6225,9.6573,67300.0
2011-05-06 14:05:00,11.11,11.11,11.07,11.09,81900.0,9.666,9.666,9.6312,9.6486,81900.0
2011-05-06 14:10:00,11.1,11.15,11.1,11.1,114400.0,9.6573,9.7008,9.6573,9.6573,114400.0
2011-05-06 14:15:00,11.1,11.13,11.1,11.13,59700.0,9.6573,9.6834,9.6573,9.6834,59700.0
2011-05-06 14:20:00,11.13,11.13,11.1,11.12,77000.0,9.6834,9.6834,9.6573,9.6747,77000.0
2011-05-06 14:25:00,11.12,11.16,11.12,11.12,113900.0,9.6747,9.7095,9.6747,9.6747,113900.0
2011-05-06 14:30:00,11.12,11.13,11.12,11.13,246000.0,9.6747,9.6834,9.6747,9.6834,246000.0
2011-05-06 14:35:00,11.13,11.15,11.1,11.14,151000.0,9.6834,9.7008,9.6573,9.6921,151000.0
2011-05-06 14:40:00,11.14,11.16,11.11,11.12,110100.0,9.6921,9.7095,9.666,9.6747,110100.0
2011-05-06 14:45:00,11.11,11.13,11.08,11.13,161700.0,9.666,9.6834,9.6399,9.6834,161700.0
2011-05-06 14:50:00,11.13,11.18,11.13,11.15,223200.0,9.6834,9.7269,9.6834,9.7008,223200.0
2011-05-06 14:55:00,11.15,11.2,11.15,11.19,193400.0,9.7008,9.7443,9.7008,9.7356,193400.0
2011-05-06 15:00:00,11.18,11.2,11.15,11.15,151700.0,9.7269,9.7443,9.7008,9.7008,151700.0
2011-05-06 15:05:00,11.15,11.22,11.15,11.21,363900.0,9.7008,9.7617,9.7008,9.753,363900.0
2011-05-06 15:10:00,11.21,11.23,11.18,11.22,203800.0,9.753,9.7704,9.7269,9.7617,203800.0
2011-05-06 15:15:00,11.22,11.23,11.19,11.2,105100.0,9.7617,9.7704,9.7356,9.7443,105100.0
2011-05-06 15:20:00,11.2,11.21,11.15,11.19,417800.0,9.7443,9.753,9.7008,9.7356,417800.0
2011-05-06 15:25:00,11.18,11.2,11.16,11.2,179400.0,9.7269,9.7443,9.7095,9.7443,179400.0
2011-05-06 15:30:00,11.19,11.2,11.17,11.19,323200.0,9.7356,9.7443,9.7182,9.7356,323200.0
2011-05-06 15:35:00,11.19,11.22,11.18,11.22,202200.0,9.7356,9.7617,9.7269,9.7617,202200.0
2011-05-06 15:40:00,11.22,11.24,11.21,11.22,267100.0,9.7617,9.7791,9.753,9.7617,267100.0
2011-05-06 15:45:00,11.22,11.24,11.21,11.23,238100.0,9.7617,9.7791,9.753,9.7704,238100.0
2011-05-06 15:50:00,11.22,11.23,11.2,11.23,308400.0,9.7617,9.7704,9.7443,9.7704,308400.0
2011-05-06 15:55:00,11.22,11.25,11.21,11.22,439100.0,9.7617,9.7878,9.753,9.7617,439100.0
2011-05-09 09:30:00,10.84,11.0,10.82,10.91,400600.0,9.4311,9.5703,9.4137,9.492,400600.0
2011-05-09 09:35:00,10.91,10.93,10.81,10.88,368400.0,9.492,9.5094,9.405,9.4659,368400.0
2011-05-09 09:40:00,10.88,11.0,10.87,10.97,251800.0,9.4659,9.5703,9.4572,9.5442,251800.0
2011-05-09 09:45:00,10.97,11.0,10.93,10.98,187300.0,9.5442,9.5703,9.5094,9.5529,187300.0
2011-05-09 09:50:00,10.98,10.99,10.93,10.93,119700.0,9.5529,9.5616,9.5094,9.5094,119700.0
2011-05-09 09:55:00,10.94,11.0,10.94,10.97,144500.0,9.5181,9.5703,9.5181,9.5442,144500.0
2011-05-09 10:00:00,10.97,11.09,10.97,11.06,394500.0,9.5442,9.6486,9.5442,9.6225,394500.0
2011-05-09 10:05:00,11.05,11.13,11.05,11.08,176000.0,9.6138,9.6834,9.6138,9.6399,176000.0
2011-05-09 10:10:00,11.09,11.11,11.07,11.07,90600.0,9.6486,9.666,9.6312,9.6312,90600.0
2011-05-09 10:15:00,11.07,11.08,11.01,11.03,106500.0,9.6312,9.6399,9.579,9.5964,106500.0
2011-05-09 10:20:00,11.03,11.05,11.02,11.05,105000.0,9.5964,9.6138,9.5877,9.6138,105000.0
2011-05-09 10:25:00,11.05,11.08,11.02,11.03,151200.0,9.6138,9.6399,9.5877,9.5964,151200.0
2011-05-09 10:30:00,11.02,11.03,10.96,11.01,161600.0,9.5877,9.5964,9.5355,9.579,161600.0
2011-05-09 10:35:00,11.01,11.01,10.97,10.99,114400.0,9.579,9.579,9.5442,9.5616,114400.0
2011-05-09 10:40:00,10.98,11.0,10.97,10.99,36200.0,9.5529,9.5703,9.5442,9.5616,36200.0
2011-05-09 10:45:00,10.99,10.99,10.93,10.94,107600.0,9.5616,9.5616,9.5094,9.5181,107600.0
2011-05-09 10:50:00,10.95,10.95,10.9,10.95,70400.0,9.5268,9.5268,9.4833,9.5268,70400.0
2011-05-09 10:55:00,10.95,10.95,10.88,10.89,89100.0,9.5268,9.5268,9.4659,9.4746,89100.0
2011-05-09 11:00:00,10.88,10.93,10.88,10.92,70300.0,9.4659,9.5094,9.4659,9.5007,70300.0
2011-05-09 11:05:00,10.93,10.96,10.93,10.96,36400.0,9.5094,9.5355,9.5094,9.5355,36400.0
2011-05-09 11:10:00,10.96,10.97,10.94,10.96,180300.0,9.5355,9.5442,9.5181,9.5355,180300.0
2011-05-09 11:15:00,10.96,10.96,10.92,10.95,55500.0,9.5355,9.5355,9.5007,9.5268,55500.0
2011-05-09 11:20:00,10.95,10.95,10.92,10.94,44100.0,9.5268,9.5268,9.5007,9.5181,44100.0
2011-05-09 11:25:00,10.94,10.94,10.91,10.93,54200.0,9.5181,9.5181,9.492,9.5094,54200.0
2011-05-09 11:30:00,10.93,10.93,10.9,10.92,84000.0,9.5094,9.5094,9.4833,9.5007,84000.0
2011-05-09 11:35:00,10.93,10.93,10.91,10.91,109100.0,9.5094,9.5094,9.492,9.492,109100.0
2011-05-09 11:40:00,10.91,10.91,10.83,10.86,197600.0,9.492,9.492,9.4224,9.4485,197600.0
2011-05-09 11:45:00,10.86,10.89,10.83,10.88,209800.0,9.4485,9.4746,9.4224,9.4659,209800.0
2011-05-09 11:50:00,10.89,10.94,10.89,10.94,113400.0,9.4746,9.5181,9.4746,9.5181,113400.0
2011-05-09 11:55:00,10.94,10.95,10.91,10.91,100400.0,9.5181,9.5268,9.492,9.492,100400.0
2011-05-09 12:00:00,10.92,10.93,10.91,10.93,18100.0,9.5007,9.5094,9.492,9.5094,18100.0
2011-05-09 12:05:00,10.93,10.93,10.92,10.93,14900.0,9.5094,9.5094,9.5007,9.5094,14900.0
2011-05-09 12:10:00,10.93,10.93,10.89,10.91,62100.0,9.5094,9.5094,9.4746,9.492,62100.0
2011-05-09 12:15:00,10.91,10.92,10.87,10.87,58400.0,9.492,9.5007,9.4572,9.4572,58400.0
2011-05-09 12:20:00,10.87,10.88,10.85,10.86,72700.0,9.4572,9.4659,9.4398,9.4485,72700.0
2011-05-09 12:25:00,10.86,10.9,10.85,10.86,166600.0,9.4485,9.4833,9.4398,9.4485,166600.0
2011-05-09 12:30:00,10.86,10.87,10.84,10.84,75100.0,9.4485,9.4572,9.4311,9.4311,75100.0
2011-05-09 12:35:00,10.84,10.89,10.84,10.88,131200.0,9.4311,9.4746,9.4311,9.4659,131200.0
2011-05-09 12:40:00,10.88,10.89,10.87,10.88,37000.0,9.4659,9.4746,9.4572,9.4659,37000.0
2011-05-09 12:45:00,10.88,10.9,10.88,10.9,109800.0,9.4659,9.4833,9.4659,9.4833,109800.0
2011-05-09 12:50:00,10.9,10.9,10.89,10.9,4300.0,9.4833,9.4833,9.4746,9.4833,4300.0
2011-05-09 12:55:00,10.9,10.9,10.83,10.83,137100.0,9.4833,9.4833,9.4224,9.4224,137100.0
2011-05-09 13:00:00,10.83,10.85,10.83,10.85,66100.0,9.4224,9.4398,9.4224,9.4398,66100.0
2011-05-09 13:05:00,10.85,10.85,10.83,10.85,57100.0,9.4398,9.4398,9.4224,9.4398,57100.0
2011-05-09 13:10:00,10.84,10.88,10.84,10.86,107500.0,9.4311,9.4659,9.4311,9.4485,107500.0
2011-05-09 13:15:00,10.85,10.88,10.85,10.88,43600.0,9.4398,9.4659,9.4398,9.4659,43600.0
2011-05-09 13:20:00,10.88,10.88,10.83,10.87,110800.0,9.4659,9.4659,9.4224,9.4572,110800.0
2011-05-09 13:25:00,10.87,10.88,10.85,10.86,102600.0,9.4572,9.4659,9.4398,9.4485,102600.0
2011-05-09 13:30:00,10.87,10.88,10.85,10.88,77800.0,9.4572,9.4659,9.4398,9.4659,77800.0
2011-05-09 13:35:00,10.88,10.89,10.88,10.89,28700.0,9.4659,9.4746,9.4659,9.4746,28700.0
2011-05-09 13:40:00,10.89,10.91,10.88,10.91,76700.0,9.4746,9.492,9.4659,9.492,76700.0
2011-05-09 13:45:00,10.9,10.91,10.89,10.9,96800.0,9.4833,9.492,9.4746,9.4833,96800.0
2011-05-09 13:50:00,10.9,10.91,10.88,10.9,76900.0,9.4833,9.492,9.4659,9.4833,76900.0
2011-05-09 13:55:00,10.9,10.9,10.87,10.88,71800.0,9.4833,9.4833,9.4572,9.4659,71800.0
2011-05-09 14:00:00,10.87,10.89,10.85,10.85,66900.0,9.4572,9.4746,9.4398,9.4398,66900.0
2011-05-09 14:05:00,10.86,10.88,10.86,10.88,48800.0,9.4485,9.4659,9.4485,9.4659,48800.0
2011-05-09 14:10:00,10.88,10.88,10.85,10.85,76200.0,9.4659,9.4659,9.4398,9.4398,76200.0
2011-05-09 14:15:00,10.85,10.87,10.83,10.84,90600.0,9.4398,9.4572,9.4224,9.4311,90600.0
2011-05-09 14:20:00,10.84,10.85,10.81,10.82,141300.0,9.4311,9.4398,9.405,9.4137,141300.0
2011-05-09 14:25:00,10.82,10.84,10.82,10.83,159700.0,9.4137,9.4311,9.4137,9.4224,159700.0
2011-05-09 14:30:00,10.83,10.83,10.79,10.79,152700.0,9.4224,9.4224,9.3876,9.3876,152700.0
2011-05-09 14:35:00,10.8,10.8,10.78,10.79,88100.0,9.3963,9.3963,9.3789,9.3876,88100.0
2011-05-09 14:40:00,10.8,10.8,10.79,10.8,34600.0,9.3963,9.3963,9.3876,9.3963,34600.0
2011-05-09 14:45:00,10.8,10.83,10.79,10.8,320300.0,9.3963,9.4224,9.3876,9.3963,320300.0
2011-05-09 14:50:00,10.81,10.83,10.8,10.82,62900.0,9.405,9.4224,9.3963,9.4137,62900.0
2011-05-09 14:55:00,10.82,10.83,10.8,10.82,59600.0,9.4137,9.4224,9.3963,9.4137,59600.0
2011-05-09 15:00:00,10.83,10.85,10.8,10.81,232900.0,9.4224,9.4398,9.3963,9.405,232900.0
2011-05-09 15:05:00,10.81,10.85,10.81,10.84,132800.0,9.405,9.4398,9.405,9.4311,132800.0
2011-05-09 15:10:00,10.84,10.86,10.82,10.84,60800.0,9.4311,9.4485,9.4137,9.4311,60800.0
2011-05-09 15:15:00,10.84,10.88,10.84,10.86,264500.0,9.4311,9.4659,9.4311,9.4485,264500.0
2011-05-09 15:20:00,10.86,10.87,10.84,10.86,74900.0,9.4485,9.4572,9.4311,9.4485,74900.0
2011-05-09 15:25:00,10.86,10.87,10.85,10.87,43400.0,9.4485,9.4572,9.4398,9.4572,43400.0
2011-05-09 15:30:00,10.86,10.89,10.86,10.88,108200.0,9.4485,9.4746,9.4485,9.4659,108200.0
2011-05-09 15:35:00,10.88,10.88,10.87,10.88,19900.0,9.4659,9.4659,9.4572,9.4659,19900.0
2011-05-09 15:40:00,10.88,10.88,10.83,10.85,277000.0,9.4659,9.4659,9.4224,9.4398,277000.0
2011-05-09 15:45:00,10.85,10.86,10.85,10.86,39500.0,9.4398,9.4485,9.4398,9.4485,39500.0
2011-05-09 15:50:00,10.85,10.86,10.84,10.84,104200.0,9.4398,9.4485,9.4311,9.4311,104200.0
2011-05-09 15:55:00,10.85,10.85,10.8,10.83,751600.0,9.4398,9.4398,9.3963,9.4224,751600.0
2011-05-10 09:30:00,10.93,11.0,10.9,10.92,235200.0,9.5094,9.5703,9.4833,9.5007,235200.0
2011-05-10 09:35:00,10.91,10.99,10.91,10.97,205800.0,9.492,9.5616,9.492,9.5442,205800.0
2011-05-10 09:40:00,10.96,11.05,10.95,11.03,279700.0,9.5355,9.6138,9.5268,9.5964,279700.0
2011-05-10 09:45:00,11.02,11.04,10.99,10.99,163600.0,9.5877,9.6051,9.5616,9.5616,163600.0
2011-05-10 09:50:00,11.0,11.04,10.99,11.03,207200.0,9.5703,9.6051,9.5616,9.5964,207200.0
2011-05-10 09:55:00,11.03,11.04,11.01,11.03,119100.0,9.5964,9.6051,9.579,9.5964,119100.0
2011-05-10 10:00:00,11.02,11.03,11.01,11.02,103500.0,9.5877,9.5964,9.579,9.5877,103500.0
2011-05-10 10:05:00,11.01,11.06,11.01,11.05,173900.0,9.579,9.6225,9.579,9.6138,173900.0
2011-05-10 10:10:00,11.05,11.08,11.03,11.06,163300.0,9.6138,9.6399,9.5964,9.6225,163300.0
2011-05-10 10:15:00,11.06,11.07,11.05,11.07,58300.0,9.6225,9.6312,9.6138,9.6312,58300.0
2011-05-10 10:20:00,11.07,11.08,11.05,11.05,109400.0,9.6312,9.6399,9.6138,9.6138,109400.0
2011-05-10 10:25:00,11.05,11.06,11.02,11.04,150100.0,9.6138,9.6225,9.5877,9.6051,150100.0
2011-05-10 10:30:00,11.04,11.06,10.98,10.98,147500.0,9.6051,9.6225,9.5529,9.5529,147500.0
2011-05-10 10:35:00,10.98,10.99,10.93,10.93,145600.0,9.5529,9.5616,9.5094,9.5094,145600.0
2011-05-10 10:40:00,10.93,10.95,10.92,10.92,577300.0,9.5094,9.5268,9.5007,9.5007,577300.0
2011-05-10 10:45:00,10.93,10.93,10.92,10.93,69400.0,9.5094,9.5094,9.5007,9.5094,69400.0
2011-05-10 10:50:00,10.92,10.93,10.89,10.89,130800.0,9.5007,9.5094,9.4746,9.4746,130800.0
2011-05-10 10:55:00,10.88,10.89,10.84,10.88,177700.0,9.4659,9.4746,9.4311,9.4659,177700.0
2011-05-10 11:00:00,10.89,10.91,10.87,10.88,121300.0,9.4746,9.492,9.4572,9.4659,121300.0
2011-05-10 11:05:00,10.89,10.9,10.84,10.84,192100.0,9.4746,9.4833,9.4311,9.4311,192100.0
2011-05-10 11:10:00,10.85,10.9,10.84,10.9,93000.0,9.4398,9.4833,9.4311,9.4833,93000.0
2011-05-10 11:15:00,10.9,10.93,10.89,10.93,53400.0,9.4833,9.5094,9.4746,9.5094,53400.0
2011-05-10 11:20:00,10.92,10.94,10.92,10.93,90200.0,9.5007,9.5181,9.5007,9.5094,90200.0
2011-05-10 11:25:00,10.93,10.94,10.92,10.92,127200.0,9.5094,9.5181,9.5007,9.5007,127200.0
2011-05-10 11:30:00,10.92,10.94,10.92,10.94,128700.0,9.5007,9.5181,9.5007,9.5181,128700.0
2011-05-10 11:35:00,10.94,10.94,10.93,10.93,15200.0,9.5181,9.5181,9.5094,9.5094,15200.0
2011-05-10 11:40:00,10.93,10.94,10.93,10.93,40600.0,9.5094,9.5181,9.5094,9.5094,40600.0
2011-05-10 11:45:00,10.93,10.93,10.92,10.92,46200.0,9.5094,9.5094,9.5007,9.5007,46200.0
2011-05-10 11:50:00,10.93,10.96,10.92,10.95,159200.0,9.5094,9.5355,9.5007,9.5268,159200.0
2011-05-10 11:55:00,10.94,10.95,10.93,10.94,45500.0,9.5181,9.5268,9.5094,9.5181,45500.0
2011-05-10 12:00:00,10.95,10.96,10.94,10.96,40600.0,9.5268,9.5355,9.5181,9.5355,40600.0
2011-05-10 12:05:00,10.95,10.98,10.95,10.97,93500.0,9.5268,9.5529,9.5268,9.5442,93500.0
2011-05-10 12:10:00,10.97,11.01,10.97,11.01,127000.0,9.5442,9.579,9.5442,9.579,127000.0
2011-05-10 12:15:00,11.0,11.01,11.0,11.0,95000.0,9.5703,9.579,9.5703,9.5703,95000.0
2011-05-10 12:20:00,11.0,11.02,11.0,11.0,74500.0,9.5703,9.5877,9.5703,9.5703,74500.0
2011-05-10 12:25:00,11.0,11.04,10.98,11.04,137800.0,9.5703,9.6051,9.5529,9.6051,137800.0
2011-05-10 12:30:00,11.03,11.04,11.03,11.04,25700.0,9.5964,9.6051,9.5964,9.6051,25700.0
2011-05-10 12:35:00,11.03,11.04,11.03,11.03,23300.0,9.5964,9.6051,9.5964,9.5964,23300.0
2011-05-10 12:40:00,11.04,11.04,11.03,11.04,6000.0,9.6051,9.6051,9.5964,9.6051,6000.0
2011-05-10 12:45:00,11.04,11.04,11.0,11.0,42300.0,9.6051,9.6051,9.5703,9.5703,42300.0
2011-05-10 12:50:00,11.01,11.01,10.98,10.98,224000.0,9.579,9.579,9.5529,9.5529,224000.0
2011-05-10 12:55:00,10.99,10.99,10.98,10.99,22600.0,9.5616,9.5616,9.5529,9.5616,22600.0
2011-05-10 13:00:00,10.99,10.99,10.97,10.98,314800.0,9.5616,9.5616,9.5442,9.5529,314800.0
2011-05-10 13:05:00,10.99,11.0,10.99,11.0,25500.0,9.5616,9.5703,9.5616,9.5703,25500.0
2011-05-10 13:10:00,11.0,11.0,10.97,10.97,50300.0,9.5703,9.5703,9.5442,9.5442,50300.0
2011-05-10 13:15:00,10.97,10.98,10.96,10.97,9800.0,9.5442,9.5529,9.5355,9.5442,9800.0
2011-05-10 13:20:00,10.96,10.97,10.94,10.94,26100.0,9.5355,9.5442,9.5181,9.5181,26100.0
2011-05-10 13:25:00,10.94,10.94,10.92,10.92,48000.0,9.5181,9.5181,9.5007,9.5007,48000.0
2011-05-10 13:30:00,10.93,10.95,10.92,10.95,34500.0,9.5094,9.5268,9.5007,9.5268,34500.0
2011-05-10 13:35:00,10.94,10.95,10.93,10.93,13900.0,9.5181,9.5268,9.5094,9.5094,13900.0
2011-05-10 13:40:00,10.94,10.95,10.91,10.92,164300.0,9.5181,9.5268,9.492,9.5007,164300.0
2011-05-10 13:45:00,10.92,10.92,10.91,10.92,8900.0,9.5007,9.5007,9.492,9.5007,8900.0
2011-05-10 13:50:00,10.92,10.96,10.91,10.96,74800.0,9.5007,9.5355,9.492,9.5355,74800.0
2011-05-10 13:55:00,10.96,10.97,10.96,10.97,14100.0,9.5355,9.5442,9.5355,9.5442,14100.0
2011-05-10 14:00:00,10.97,10.97,10.95,10.96,59000.0,9.5442,9.5442,9.5268,9.5355,59000.0
2011-05-10 14:05:00,10.96,10.96,10.95,10.95,24700.0,9.5355,9.5355,9.5268,9.5268,24700.0
2011-05-10 14:10:00,10.95,10.96,10.94,10.96,93100.0,9.5268,9.5355,9.5181,9.5355,93100.0
2011-05-10 14:15:00,10.95,10.96,10.92,10.93,298200.0,9.5268,9.5355,9.5007,9.5094,298200.0
2011-05-10 14:20:00,10.93,10.93,10.88,10.88,72400.0,9.5094,9.5094,9.4659,9.4659,72400.0
2011-05-10 14:25:00,10.89,10.89,10.88,10.89,73400.0,9.4746,9.4746,9.4659,9.4746,73400.0
2011-05-10 14:30:00,10.89,10.91,10.88,10.9,138800.0,9.4746,9.492,9.4659,9.4833,138800.0
2011-05-10 14:35:00,10.9,10.91,10.88,10.91,72800.0,9.4833,9.492,9.4659,9.492,72800.0
2011-05-10 14:40:00,10.9,10.91,10.88,10.88,70500.0,9.4833,9.492,9.4659,9.4659,70500.0
2011-05-10 14:45:00,10.89,10.89,10.84,10.85,114200.0,9.4746,9.4746,9.4311,9.4398,114200.0
2011-05-10 14:50:00,10.84,10.85,10.82,10.84,101100.0,9.4311,9.4398,9.4137,9.4311,101100.0
2011-05-10 14:55:00,10.84,10.88,10.83,10.88,93000.0,9.4311,9.4659,9.4224,9.4659,93000.0
2011-05-10 15:00:00,10.88,10.94,10.88,10.93,125900.0,9.4659,9.5181,9.4659,9.5094,125900.0
2011-05-10 15:05:00,10.93,10.94,10.92,10.92,36600.0,9.5094,9.5181,9.5007,9.5007,36600.0
2011-05-10 15:10:00,10.93,10.93,10.9,10.9,102400.0,9.5094,9.5094,9.4833,9.4833,102400.0
2011-05-10 15:15:00,10.9,10.91,10.84,10.85,562200.0,9.4833,9.492,9.4311,9.4398,562200.0
2011-05-10 15:20:00,10.84,10.85,10.82,10.84,208800.0,9.4311,9.4398,9.4137,9.4311,208800.0
2011-05-10 15:25:00,10.84,10.87,10.84,10.85,112800.0,9.4311,9.4572,9.4311,9.4398,112800.0
2011-05-10 15:30:00,10.85,10.87,10.84,10.86,163000.0,9.4398,9.4572,9.4311,9.4485,163000.0
2011-05-10 15:35:00,10.86,10.87,10.84,10.85,75900.0,9.4485,9.4572,9.4311,9.4398,75900.0
2011-05-10 15:40:00,10.85,10.86,10.84,10.85,88700.0,9.4398,9.4485,9.4311,9.4398,88700.0
2011-05-10 15:45:00,10.85,10.86,10.83,10.84,194600.0,9.4398,9.4485,9.4224,9.4311,194600.0
2011-05-10 15:50:00,10.83,10.84,10.76,10.78,705700.0,9.4224,9.4311,9.3615,9.3789,705700.0
2011-05-10 15:55:00,10.78,10.81,10.77,10.79,888500.0,9.3789,9.405,9.3702,9.3876,888500.0
2011-05-11 09:30:00,10.83,10.85,10.77,10.78,317000.0,9.4224,9.4398,9.3702,9.3789,317000.0
2011-05-11 09:35:00,10.78,10.78,10.63,10.65,638600.0,9.3789,9.3789,9.2484,9.2658,638600.0
2011-05-11 09:40:00,10.65,10.69,10.64,10.66,226500.0,9.2658,9.3006,9.2571,9.2745,226500.0
2011-05-11 09:45:00,10.66,10.89,10.66,10.89,380400.0,9.2745,9.4746,9.2745,9.4746,380400.0
2011-05-11 09:50:00,10.89,10.91,10.87,10.88,297000.0,9.4746,9.492,9.4572,9.4659,297000.0
2011-05-11 09:55:00,10.88,10.89,10.83,10.86,204900.0,9.4659,9.4746,9.4224,9.4485,204900.0
2011-05-11 10:00:00,10.86,10.91,10.85,10.9,513200.0,9.4485,9.492,9.4398,9.4833,513200.0
2011-05-11 10:05:00,10.9,10.91,10.84,10.85,227700.0,9.4833,9.492,9.4311,9.4398,227700.0
2011-05-11 10:10:00,10.84,10.86,10.84,10.86,236800.0,9.4311,9.4485,9.4311,9.4485,236800.0
2011-05-11 10:15:00,10.86,10.86,10.79,10.82,264600.0,9.4485,9.4485,9.3876,9.4137,264600.0
2011-05-11 10:20:00,10.82,10.83,10.78,10.78,207500.0,9.4137,9.4224,9.3789,9.3789,207500.0
2011-05-11 10:25:00,10.78,10.82,10.78,10.81,87500.0,9.3789,9.4137,9.3789,9.405,87500.0
2011-05-11 10:30:00,10.82,10.87,10.8,10.87,220800.0,9.4137,9.4572,9.3963,9.4572,220800.0
2011-05-11 10:35:00,10.87,10.91,10.84,10.91,275000.0,9.4572,9.492,9.4311,9.492,275000.0
2011-05-11 10:40:00,10.91,10.98,10.9,10.92,213800.0,9.492,9.5529,9.4833,9.5007,213800.0
2011-05-11 10:45:00,10.92,10.97,10.91,10.97,123300.0,9.5007,9.5442,9.492,9.5442,123300.0
2011-05-11 10:50:00,10.97,11.0,10.96,10.99,245100.0,9.5442,9.5703,9.5355,9.5616,245100.0
2011-05-11 10:55:00,10.99,11.02,10.96,11.01,258100.0,9.5616,9.5877,9.5355,9.579,258100.0
2011-05-11 11:00:00,11.01,11.01,11.0,11.0,99400.0,9.579,9.579,9.5703,9.5703,99400.0
2011-05-11 11:05:00,11.0,11.03,10.99,11.0,224000.0,9.5703,9.5964,9.5616,9.5703,224000.0
2011-05-11 11:10:00,11.0,11.01,10.99,11.0,145600.0,9.5703,9.579,9.5616,9.5703,145600.0
2011-05-11 11:15:00,10.99,11.04,10.98,11.04,164700.0,9.5616,9.6051,9.5529,9.6051,164700.0
2011-05-11 11:20:00,11.03,11.07,11.03,11.05,87800.0,9.5964,9.6312,9.5964,9.6138,87800.0
2011-05-11 11:25:00,11.05,11.05,10.99,11.03,125000.0,9.6138,9.6138,9.5616,9.5964,125000.0
2011-05-11 11:30:00,11.02,11.02,10.98,11.0,84800.0,9.5877,9.5877,9.5529,9.5703,84800.0
2011-05-11 11:35:00,11.01,11.02,10.97,10.99,89100.0,9.579,9.5877,9.5442,9.5616,89100.0
2011-05-11 11:40:00,10.98,10.98,10.94,10.97,93500.0,9.5529,9.5529,9.5181,9.5442,93500.0
2011-05-11 11:45:00,10.97,10.98,10.94,10.96,37300.0,9.5442,9.5529,9.5181,9.5355,37300.0
2011-05-11 11:50:00,10.95,10.95,10.9,10.92,169100.0,9.5268,9.5268,9.4833,9.5007,169100.0
2011-05-11 11:55:00,10.92,10.94,10.92,10.94,20700.0,9.5007,9.5181,9.5007,9.5181,20700.0
2011-05-11 12:00:00,10.94,10.95,10.94,10.95,45600.0,9.5181,9.5268,9.5181,9.5268,45600.0
2011-05-11 12:05:00,10.95,10.99,10.95,10.96,120500.0,9.5268,9.5616,9.5268,9.5355,120500.0
2011-05-11 12:10:00,10.96,10.99,10.94,10.99,103700.0,9.5355,9.5616,9.5181,9.5616,103700.0
2011-05-11 12:15:00,10.99,11.0,10.96,10.98,265500.0,9.5616,9.5703,9.5355,9.5529,265500.0
2011-05-11 12:20:00,10.99,10.99,10.97,10.98,192400.0,9.5616,9.5616,9.5442,9.5529,192400.0
2011-05-11 12:25:00,10.98,10.98,10.92,10.95,209200.0,9.5529,9.5529,9.5007,9.5268,209200.0
2011-05-11 12:30:00,10.95,10.99,10.94,10.99,90500.0,9.5268,9.5616,9.5181,9.5616,90500.0
2011-05-11 12:35:00,10.99,11.01,10.98,11.01,182400.0,9.5616,9.579,9.5529,9.579,182400.0
2011-05-11 12:40:00,11.01,11.04,11.0,11.01,166100.0,9.579,9.6051,9.5703,9.579,166100.0
2011-05-11 12:45:00,11.01,11.01,11.0,11.01,24900.0,9.579,9.579,9.5703,9.579,24900.0
2011-05-11 12:50:00,11.01,11.03,11.0,11.03,68400.0,9.579,9.5964,9.5703,9.5964,68400.0
2011-05-11 12:55:00,11.03,11.03,11.0,11.01,81300.0,9.5964,9.5964,9.5703,9.579,81300.0
2011-05-11 13:00:00,11.01,11.02,11.0,11.01,27200.0,9.579,9.5877,9.5703,9.579,27200.0
2011-05-11 13:05:00,11.0,11.01,11.0,11.0,14300.0,9.5703,9.579,9.5703,9.5703,14300.0
2011-05-11 13:10:00,11.01,11.01,10.98,10.99,76800.0,9.579,9.579,9.5529,9.5616,76800.0
2011-05-11 13:15:00,11.0,11.0,10.99,11.0,12500.0,9.5703,9.5703,9.5616,9.5703,12500.0
2011-05-11 13:20:00,11.0,11.0,10.99,11.0,66500.0,9.5703,9.5703,9.5616,9.5703,66500.0
2011-05-11 13:25:00,11.0,11.0,10.99,10.99,23500.0,9.5703,9.5703,9.5616,9.5616,23500.0
2011-05-11 13:30:00,11.0,11.0,10.98,10.98,71300.0,9.5703,9.5703,9.5529,9.5529,71300.0
2011-05-11 13:35:00,10.98,11.01,10.98,10.99,251100.0,9.5529,9.579,9.5529,9.5616,251100.0
2011-05-11 13:40:00,10.99,11.01,10.98,11.0,85700.0,9.5616,9.579,9.5529,9.5703,85700.0
2011-05-11 13:45:00,11.0,11.0,10.99,11.0,22900.0,9.5703,9.5703,9.5616,9.5703,22900.0
2011-05-11 13:50:00,11.0,11.0,10.99,11.0,58900.0,9.5703,9.5703,9.5616,9.5703,58900.0
2011-05-11 13:55:00,11.0,11.0,10.97,10.99,100300.0,9.5703,9.5703,9.5442,9.5616,100300.0
2011-05-11 14:00:00,10.99,11.0,10.98,11.0,71500.0,9.5616,9.5703,9.5529,9.5703,71500.0
2011-05-11 14:05:00,11.0,11.02,10.97,10.98,452300.0,9.5703,9.5877,9.5442,9.5529,452300.0
2011-05-11 14:10:00,10.98,11.0,10.97,11.0,39000.0,9.5529,9.5703,9.5442,9.5703,39000.0
2011-05-11 14:15:00,11.0,11.03,10.99,11.0,173200.0,9.5703,9.5964,9.5616,9.5703,173200.0
2011-05-11 14:20:00,11.0,11.01,10.98,11.0,225200.0,9.5703,9.579,9.5529,9.5703,225200.0
2011-05-11 14:25:00,11.0,11.01,10.99,11.0,229900.0,9.5703,9.579,9.5616,9.5703,229900.0
2011-05-11 14:30:00,11.0,11.01,10.97,11.0,397400.0,9.5703,9.579,9.5442,9.5703,397400.0
2011-05-11 14:35:00,11.0,11.06,11.0,11.05,530800.0,9.5703,9.6225,9.5703,9.6138,530800.0
2011-05-11 14:40:00,11.05,11.06,11.02,11.04,165200.0,9.6138,9.6225,9.5877,9.6051,165200.0
2011-05-11 14:45:00,11.05,11.07,11.04,11.07,115000.0,9.6138,9.6312,9.6051,9.6312,115000.0
2011-05-11 14:50:00,11.07,11.07,11.03,11.04,69700.0,9.6312,9.6312,9.5964,9.6051,69700.0
2011-05-11 14:55:00,11.04,11.05,11.04,11.05,88800.0,9.6051,9.6138,9.6051,9.6138,88800.0
2011-05-11 15:00:00,11.04,11.05,11.03,11.05,154700.0,9.6051,9.6138,9.5964,9.6138,154700.0
2011-05-11 15:05:00,11.05,11.05,11.03,11.03,168600.0,9.6138,9.6138,9.5964,9.5964,168600.0
2011-05-11 15:10:00,11.03,11.07,11.03,11.07,152300.0,9.5964,9.6312,9.5964,9.6312,152300.0
2011-05-11 15:15:00,11.07,11.07,11.04,11.05,152700.0,9.6312,9.6312,9.6051,9.6138,152700.0
2011-05-11 15:20:00,11.05,11.1,11.05,11.09,331200.0,9.6138,9.6573,9.6138,9.6486,331200.0
2011-05-11 15:25:00,11.09,11.1,11.03,11.05,173400.0,9.6486,9.6573,9.5964,9.6138,173400.0
2011-05-11 15:30:00,11.05,11.08,11.04,11.07,98800.0,9.6138,9.6399,9.6051,9.6312,98800.0
2011-05-11 15:35:00,11.06,11.07,11.02,11.04,183800.0,9.6225,9.6312,9.5877,9.6051,183800.0
2011-05-11 15:40:00,11.04,11.06,11.02,11.02,152100.0,9.6051,9.6225,9.5877,9.5877,152100.0
2011-05-11 15:45:00,11.02,11.04,11.01,11.04,204900.0,9.5877,9.6051,9.579,9.6051,204900.0
2011-05-11 15:50:00,11.04,11.07,11.03,11.06,246600.0,9.6051,9.6312,9.5964,9.6225,246600.0
2011-05-11 15:55:00,11.07,11.07,11.04,11.05,507400.0,9.6312,9.6312,9.6051,9.6138,507400.0
2011-05-12 09:30:00,11.12,11.17,11.09,11.09,312300.0,9.6747,9.7182,9.6486,9.6486,312300.0
2011-05-12 09:35:00,11.09,11.1,10.95,10.98,258600.0,9.6486,9.6573,9.5268,9.5529,258600.0
2011-05-12 09:40:00,10.98,11.01,10.92,10.95,318900.0,9.5529,9.579,9.5007,9.5268,318900.0
2011-05-12 09:45:00,10.96,11.07,10.95,11.0,128300.0,9.5355,9.6312,9.5268,9.5703,128300.0
2011-05-12 09:50:00,11.0,11.01,10.92,10.94,255300.0,9.5703,9.579,9.5007,9.5181,255300.0
2011-05-12 09:55:00,10.95,10.95,10.87,10.93,309200.0,9.5268,9.5268,9.4572,9.5094,309200.0
2011-05-12 10:00:00,10.93,11.02,10.92,10.99,200300.0,9.5094,9.5877,9.5007,9.5616,200300.0
2011-05-12 10:05:00,10.99,11.03,10.96,11.03,128800.0,9.5616,9.5964,9.5355,9.5964,128800.0
2011-05-12 10:10:00,11.02,11.03,10.99,11.03,120000.0,9.5877,9.5964,9.5616,9.5964,120000.0
2011-05-12 10:15:00,11.03,11.04,10.97,10.99,174000.0,9.5964,9.6051,9.5442,9.5616,174000.0
2011-05-12 10:20:00,11.0,11.04,10.97,10.99,99900.0,9.5703,9.6051,9.5442,9.5616,99900.0
2011-05-12 10:25:00,11.0,11.0,10.97,10.99,63600.0,9.5703,9.5703,9.5442,9.5616,63600.0
2011-05-12 10:30:00,10.98,11.0,10.85,10.88,317000.0,9.5529,9.5703,9.4398,9.4659,317000.0
2011-05-12 10:35:00,10.88,10.92,10.88,10.92,65500.0,9.4659,9.5007,9.4659,9.5007,65500.0
2011-05-12 10:40:00,10.92,10.94,10.9,10.91,79100.0,9.5007,9.5181,9.4833,9.492,79100.0
2011-05-12 10:45:00,10.9,10.91,10.82,10.83,226200.0,9.4833,9.492,9.4137,9.4224,226200.0
2011-05-12 10:50:00,10.83,10.84,10.82,10.83,42800.0,9.4224,9.4311,9.4137,9.4224,42800.0
2011-05-12 10:55:00,10.82,10.83,10.82,10.83,42900.0,9.4137,9.4224,9.4137,9.4224,42900.0
2011-05-12 11:00:00,10.83,10.87,10.82,10.87,104500.0,9.4224,9.4572,9.4137,9.4572,104500.0
2011-05-12 11:05:00,10.87,10.89,10.85,10.88,90500.0,9.4572,9.4746,9.4398,9.4659,90500.0
2011-05-12 11:10:00,10.88,10.92,10.88,10.89,97200.0,9.4659,9.5007,9.4659,9.4746,97200.0
2011-05-12 11:15:00,10.88,10.91,10.86,10.9,91300.0,9.4659,9.492,9.4485,9.4833,91300.0
2011-05-12 11:20:00,10.91,10.93,10.9,10.93,50300.0,9.492,9.5094,9.4833,9.5094,50300.0
2011-05-12 11:25:00,10.94,10.98,10.91,10.93,212100.0,9.5181,9.5529,9.492,9.5094,212100.0
2011-05-12 11:30:00,10.93,10.98,10.93,10.94,62300.0,9.5094,9.5529,9.5094,9.5181,62300.0
2011-05-12 11:35:00,10.94,10.95,10.91,10.91,75600.0,9.5181,9.5268,9.492,9.492,75600.0
2011-05-12 11:40:00,10.92,10.96,10.91,10.91,133100.0,9.5007,9.5355,9.492,9.492,133100.0
2011-05-12 11:45:00,10.9,10.91,10.89,10.9,30900.0,9.4833,9.492,9.4746,9.4833,30900.0
2011-05-12 11:50:00,10.9,10.92,10.89,10.9,75100.0,9.4833,9.5007,9.4746,9.4833,75100.0
2011-05-12 11:55:00,10.9,10.91,10.86,10.89,169000.0,9.4833,9.492,9.4485,9.4746,169000.0
2011-05-12 12:00:00,10.88,10.91,10.86,10.88,63500.0,9.4659,9.492,9.4485,9.4659,63500.0
2011-05-12 12:05:00,10.88,10.92,10.88,10.92,72500.0,9.4659,9.5007,9.4659,9.5007,72500.0
2011-05-12 12:10:00,10.92,10.93,10.91,10.93,56300.0,9.5007,9.5094,9.492,9.5094,56300.0
2011-05-12 12:15:00,10.93,10.95,10.92,10.95,23400.0,9.5094,9.5268,9.5007,9.5268,23400.0
2011-05-12 12:20:00,10.94,10.95,10.9,10.91,211700.0,9.5181,9.5268,9.4833,9.492,211700.0
2011-05-12 12:25:00,10.91,10.93,10.9,10.93,190800.0,9.492,9.5094,9.4833,9.5094,190800.0
2011-05-12 12:30:00,10.93,10.97,10.93,10.96,99800.0,9.5094,9.5442,9.5094,9.5355,99800.0
2011-05-12 12:35:00,10.97,11.0,10.97,10.99,51700.0,9.5442,9.5703,9.5442,9.5616,51700.0
2011-05-12 12:40:00,11.0,11.02,10.98,11.0,123400.0,9.5703,9.5877,9.5529,9.5703,123400.0
2011-05-12 12:45:00,11.0,11.01,10.99,11.01,26100.0,9.5703,9.579,9.5616,9.579,26100.0
2011-05-12 12:50:00,11.0,11.02,10.98,10.98,39000.0,9.5703,9.5877,9.5529,9.5529,39000.0
2011-05-12 12:55:00,10.99,11.0,10.97,10.98,56300.0,9.5616,9.5703,9.5442,9.5529,56300.0
2011-05-12 13:00:00,10.97,11.0,10.97,10.99,72100.0,9.5442,9.5703,9.5442,9.5616,72100.0
2011-05-12 13:05:00,10.99,11.0,10.97,10.98,57300.0,9.5616,9.5703,9.5442,9.5529,57300.0
2011-05-12 13:10:00,10.99,10.99,10.97,10.98,24400.0,9.5616,9.5616,9.5442,9.5529,24400.0
2011-05-12 13:15:00,10.98,10.99,10.96,10.97,66300.0,9.5529,9.5616,9.5355,9.5442,66300.0
2011-05-12 13:20:00,10.96,10.98,10.94,10.96,53500.0,9.5355,9.5529,9.5181,9.5355,53500.0
2011-05-12 13:25:00,10.97,10.97,10.95,10.96,38400.0,9.5442,9.5442,9.5268,9.5355,38400.0
2011-05-12 13:30:00,10.96,10.96,10.93,10.95,82700.0,9.5355,9.5355,9.5094,9.5268,82700.0
2011-05-12 13:35:00,10.94,10.94,10.91,10.92,80000.0,9.5181,9.5181,9.492,9.5007,80000.0
2011-05-12 13:40:00,10.92,10.94,10.92,10.94,33900.0,9.5007,9.5181,9.5007,9.5181,33900.0
2011-05-12 13:45:00,10.94,10.96,10.91,10.93,65000.0,9.5181,9.5355,9.492,9.5094,65000.0
2011-05-12 13:50:00,10.93,10.95,10.92,10.92,53000.0,9.5094,9.5268,9.5007,9.5007,53000.0
2011-05-12 13:55:00,10.92,10.92,10.89,10.92,88700.0,9.5007,9.5007,9.4746,9.5007,88700.0
2011-05-12 14:00:00,10.91,10.93,10.91,10.92,29200.0,9.492,9.5094,9.492,9.5007,29200.0
2011-05-12 14:05:00,10.92,10.93,10.92,10.92,20800.0,9.5007,9.5094,9.5007,9.5007,20800.0
2011-05-12 14:10:00,10.93,10.93,10.89,10.89,77200.0,9.5094,9.5094,9.4746,9.4746,77200.0
2011-05-12 14:15:00,10.9,10.9,10.85,10.86,140200.0,9.4833,9.4833,9.4398,9.4485,140200.0
2011-05-12 14:20:00,10.87,10.88,10.85,10.86,38200.0,9.4572,9.4659,9.4398,9.4485,38200.0
2011-05-12 14:25:00,10.85,10.9,10.82,10.84,308000.0,9.4398,9.4833,9.4137,9.4311,308000.0
2011-05-12 14:30:00,10.84,10.84,10.79,10.81,232400.0,9.4311,9.4311,9.3876,9.405,232400.0
2011-05-12 14:35:00,10.81,10.84,10.78,10.82,170800.0,9.405,9.4311,9.3789,9.4137,170800.0
2011-05-12 14:40:00,10.82,10.84,10.8,10.81,127600.0,9.4137,9.4311,9.3963,9.405,127600.0
2011-05-12 14:45:00,10.81,10.81,10.78,10.79,134500.0,9.405,9.405,9.3789,9.3876,134500.0
2011-05-12 14:50:00,10.79,10.79,10.74,10.77,234100.0,9.3876,9.3876,9.3441,9.3702,234100.0
2011-05-12 14:55:00,10.77,10.79,10.76,10.79,50300.0,9.3702,9.3876,9.3615,9.3876,50300.0
2011-05-12 15:00:00,10.79,10.81,10.77,10.81,77300.0,9.3876,9.405,9.3702,9.405,77300.0
2011-05-12 15:05:00,10.81,10.83,10.8,10.82,40100.0,9.405,9.4224,9.3963,9.4137,40100.0
2011-05-12 15:10:00,10.83,10.85,10.82,10.85,69200.0,9.4224,9.4398,9.4137,9.4398,69200.0
2011-05-12 15:15:00,10.85,10.87,10.84,10.85,116200.0,9.4398,9.4572,9.4311,9.4398,116200.0
2011-05-12 15:20:00,10.85,10.85,10.84,10.85,50400.0,9.4398,9.4398,9.4311,9.4398,50400.0
2011-05-12 15:25:00,10.84,10.87,10.83,10.86,157100.0,9.4311,9.4572,9.4224,9.4485,157100.0
2011-05-12 15:30:00,10.85,10.89,10.85,10.86,96500.0,9.4398,9.4746,9.4398,9.4485,96500.0
2011-05-12 15:35:00,10.86,10.88,10.86,10.86,55300.0,9.4485,9.4659,9.4485,9.4485,55300.0
2011-05-12 15:40:00,10.86,10.87,10.83,10.84,138900.0,9.4485,9.4572,9.4224,9.4311,138900.0
2011-05-12 15:45:00,10.85,10.88,10.85,10.88,94300.0,9.4398,9.4659,9.4398,9.4659,94300.0
2011-05-12 15:50:00,10.88,10.88,10.87,10.87,149900.0,9.4659,9.4659,9.4572,9.4572,149900.0
2011-05-12 15:55:00,10.88,10.88,10.85,10.86,362500.0,9.4659,9.4659,9.4398,9.4485,362500.0
2011-05-13 09:30:00,10.78,10.79,10.7,10.7,151800.0,9.3789,9.3876,9.3093,9.3093,151800.0
2011-05-13 09:35:00,10.71,10.78,10.71,10.73,225500.0,9.318,9.3789,9.318,9.3354,225500.0
2011-05-13 09:40:00,10.73,10.83,10.73,10.79,102700.0,9.3354,9.4224,9.3354,9.3876,102700.0
2011-05-13 09:45:00,10.79,10.83,10.78,10.79,63400.0,9.3876,9.4224,9.3789,9.3876,63400.0
2011-05-13 09:50:00,10.8,10.81,10.75,10.76,44800.0,9.3963,9.405,9.3528,9.3615,44800.0
2011-05-13 09:55:00,10.76,10.83,10.76,10.78,101000.0,9.3615,9.4224,9.3615,9.3789,101000.0
2011-05-13 10:00:00,10.78,10.8,10.76,10.77,130100.0,9.3789,9.3963,9.3615,9.3702,130100.0
2011-05-13 10:05:00,10.78,10.78,10.71,10.71,73500.0,9.3789,9.3789,9.318,9.318,73500.0
2011-05-13 10:10:00,10.72,10.72,10.67,10.72,180800.0,9.3267,9.3267,9.2832,9.3267,180800.0
2011-05-13 10:15:00,10.72,10.75,10.7,10.7,79000.0,9.3267,9.3528,9.3093,9.3093,79000.0
2011-05-13 10:20:00,10.7,10.7,10.62,10.63,294700.0,9.3093,9.3093,9.2397,9.2484,294700.0
2011-05-13 10:25:00,10.63,10.68,10.63,10.67,133300.0,9.2484,9.2919,9.2484,9.2832,133300.0
2011-05-13 10:30:00,10.67,10.68,10.64,10.65,138600.0,9.2832,9.2919,9.2571,9.2658,138600.0
2011-05-13 10:35:00,10.65,10.67,10.63,10.65,76700.0,9.2658,9.2832,9.2484,9.2658,76700.0
2011-05-13 10:40:00,10.65,10.66,10.64,10.66,124100.0,9.2658,9.2745,9.2571,9.2745,124100.0
2011-05-13 10:45:00,10.65,10.68,10.63,10.68,120100.0,9.2658,9.2919,9.2484,9.2919,120100.0
2011-05-13 10:50:00,10.68,10.68,10.67,10.68,64500.0,9.2919,9.2919,9.2832,9.2919,64500.0
2011-05-13 10:55:00,10.68,10.72,10.68,10.72,71800.0,9.2919,9.3267,9.2919,9.3267,71800.0
2011-05-13 11:00:00,10.72,10.73,10.69,10.73,217600.0,9.3267,9.3354,9.3006,9.3354,217600.0
2011-05-13 11:05:00,10.73,10.74,10.71,10.71,144200.0,9.3354,9.3441,9.318,9.318,144200.0
2011-05-13 11:10:00,10.71,10.73,10.71,10.73,39100.0,9.318,9.3354,9.318,9.3354,39100.0
2011-05-13 11:15:00,10.73,10.73,10.71,10.72,66000.0,9.3354,9.3354,9.318,9.3267,66000.0
2011-05-13 11:20:00,10.71,10.72,10.68,10.69,125100.0,9.318,9.3267,9.2919,9.3006,125100.0
2011-05-13 11:25:00,10.68,10.71,10.68,10.71,59900.0,9.2919,9.318,9.2919,9.318,59900.0
2011-05-13 11:30:00,10.71,10.72,10.7,10.72,46500.0,9.318,9.3267,9.3093,9.3267,46500.0
2011-05-13 11:35:00,10.72,10.73,10.72,10.72,16800.0,9.3267,9.3354,9.3267,9.3267,16800.0
2011-05-13 11:40:00,10.73,10.73,10.71,10.73,68300.0,9.3354,9.3354,9.318,9.3354,68300.0
2011-05-13 11:45:00,10.72,10.73,10.71,10.72,22700.0,9.3267,9.3354,9.318,9.3267,22700.0
2011-05-13 11:50:00,10.72,10.72,10.69,10.7,43200.0,9.3267,9.3267,9.3006,9.3093,43200.0
2011-05-13 11:55:00,10.7,10.72,10.69,10.71,55300.0,9.3093,9.3267,9.3006,9.318,55300.0
2011-05-13 12:00:00,10.71,10.71,10.7,10.71,9900.0,9.318,9.318,9.3093,9.318,9900.0
2011-05-13 12:05:00,10.71,10.71,10.68,10.68,48700.0,9.318,9.318,9.2919,9.2919,48700.0
2011-05-13 12:10:00,10.68,10.7,10.66,10.66,262200.0,9.2919,9.3093,9.2745,9.2745,262200.0
2011-05-13 12:15:00,10.66,10.67,10.63,10.67,266000.0,9.2745,9.2832,9.2484,9.2832,266000.0
2011-05-13 12:20:00,10.66,10.67,10.6,10.6,172000.0,9.2745,9.2832,9.2223,9.2223,172000.0
2011-05-13 12:25:00,10.6,10.65,10.59,10.65,159500.0,9.2223,9.2658,9.2136,9.2658,159500.0
2011-05-13 12:30:00,10.65,10.7,10.64,10.69,174000.0,9.2658,9.3093,9.2571,9.3006,174000.0
2011-05-13 12:35:00,10.69,10.69,10.66,10.67,47300.0,9.3006,9.3006,9.2745,9.2832,47300.0
2011-05-13 12:40:00,10.67,10.67,10.57,10.6,198800.0,9.2832,9.2832,9.1962,9.2223,198800.0
2011-05-13 12:45:00,10.6,10.66,10.6,10.66,58000.0,9.2223,9.2745,9.2223,9.2745,58000.0
2011-05-13 12:50:00,10.66,10.68,10.66,10.67,15100.0,9.2745,9.2919,9.2745,9.2832,15100.0
2011-05-13 12:55:00,10.67,10.68,10.61,10.61,93100.0,9.2832,9.2919,9.231,9.231,93100.0
2011-05-13 13:00:00,10.61,10.62,10.61,10.62,81900.0,9.231,9.2397,9.231,9.2397,81900.0
2011-05-13 13:05:00,10.62,10.62,10.6,10.61,64400.0,9.2397,9.2397,9.2223,9.231,64400.0
2011-05-13 13:10:00,10.6,10.61,10.6,10.61,12000.0,9.2223,9.231,9.2223,9.231,12000.0
2011-05-13 13:15:00,10.61,10.61,10.6,10.6,17500.0,9.231,9.231,9.2223,9.2223,17500.0
2011-05-13 13:20:00,10.61,10.61,10.59,10.6,56700.0,9.231,9.231,9.2136,9.2223,56700.0
2011-05-13 13:25:00,10.6,10.6,10.59,10.6,11500.0,9.2223,9.2223,9.2136,9.2223,11500.0
2011-05-13 13:30:00,10.59,10.6,10.59,10.6,17000.0,9.2136,9.2223,9.2136,9.2223,17000.0
2011-05-13 13:35:00,10.6,10.6,10.59,10.6,40300.0,9.2223,9.2223,9.2136,9.2223,40300.0
2011-05-13 13:40:00,10.6,10.6,10.54,10.56,185100.0,9.2223,9.2223,9.1701,9.1875,185100.0
2011-05-13 13:45:00,10.56,10.58,10.56,10.58,48500.0,9.1875,9.2049,9.1875,9.2049,48500.0
2011-05-13 13:50:00,10.58,10.62,10.58,10.6,146200.0,9.2049,9.2397,9.2049,9.2223,146200.0
2011-05-13 13:55:00,10.59,10.63,10.59,10.63,57400.0,9.2136,9.2484,9.2136,9.2484,57400.0
2011-05-13 14:00:00,10.63,10.65,10.62,10.65,35500.0,9.2484,9.2658,9.2397,9.2658,35500.0
2011-05-13 14:05:00,10.64,10.65,10.61,10.61,57200.0,9.2571,9.2658,9.231,9.231,57200.0
2011-05-13 14:10:00,10.61,10.65,10.61,10.65,71500.0,9.231,9.2658,9.231,9.2658,71500.0
2011-05-13 14:15:00,10.65,10.68,10.62,10.66,159300.0,9.2658,9.2919,9.2397,9.2745,159300.0
2011-05-13 14:20:00,10.65,10.66,10.64,10.65,54300.0,9.2658,9.2745,9.2571,9.2658,54300.0
2011-05-13 14:25:00,10.65,10.7,10.65,10.69,141500.0,9.2658,9.3093,9.2658,9.3006,141500.0
2011-05-13 14:30:00,10.69,10.7,10.66,10.68,138400.0,9.3006,9.3093,9.2745,9.2919,138400.0
2011-05-13 14:35:00,10.68,10.69,10.67,10.68,123700.0,9.2919,9.3006,9.2832,9.2919,123700.0
2011-05-13 14:40:00,10.69,10.7,10.69,10.7,110900.0,9.3006,9.3093,9.3006,9.3093,110900.0
2011-05-13 14:45:00,10.7,10.72,10.69,10.71,97500.0,9.3093,9.3267,9.3006,9.318,97500.0
2011-05-13 14:50:00,10.71,10.72,10.67,10.68,99600.0,9.318,9.3267,9.2832,9.2919,99600.0
2011-05-13 14:55:00,10.69,10.7,10.69,10.69,36100.0,9.3006,9.3093,9.3006,9.3006,36100.0
2011-05-13 15:00:00,10.69,10.71,10.69,10.69,94400.0,9.3006,9.318,9.3006,9.3006,94400.0
2011-05-13 15:05:00,10.69,10.7,10.66,10.67,55700.0,9.3006,9.3093,9.2745,9.2832,55700.0
2011-05-13 15:10:00,10.67,10.7,10.66,10.7,56000.0,9.2832,9.3093,9.2745,9.3093,56000.0
2011-05-13 15:15:00,10.7,10.7,10.66,10.66,52100.0,9.3093,9.3093,9.2745,9.2745,52100.0
2011-05-13 15:20:00,10.66,10.66,10.64,10.66,101500.0,9.2745,9.2745,9.2571,9.2745,101500.0
2011-05-13 15:25:00,10.66,10.66,10.62,10.63,146200.0,9.2745,9.2745,9.2397,9.2484,146200.0
2011-05-13 15:30:00,10.64,10.68,10.63,10.67,108700.0,9.2571,9.2919,9.2484,9.2832,108700.0
2011-05-13 15:35:00,10.67,10.69,10.67,10.68,102200.0,9.2832,9.3006,9.2832,9.2919,102200.0
2011-05-13 15:40:00,10.68,10.68,10.64,10.64,156800.0,9.2919,9.2919,9.2571,9.2571,156800.0
2011-05-13 15:45:00,10.64,10.67,10.62,10.65,526600.0,9.2571,9.2832,9.2397,9.2658,526600.0
2011-05-13 15:50:00,10.64,10.65,10.63,10.63,165000.0,9.2571,9.2658,9.2484,9.2484,165000.0
2011-05-13 15:55:00,10.64,10.66,10.63,10.66,269900.0,9.2571,9.2745,9.2484,9.2745,269900.0
2011-05-16 09:30:00,10.76,10.9,10.76,10.81,426000.0,9.3615,9.4833,9.3615,9.405,426000.0
2011-05-16 09:35:00,10.81,10.88,10.8,10.81,386100.0,9.405,9.4659,9.3963,9.405,386100.0
2011-05-16 09:40:00,10.81,10.82,10.73,10.77,365600.0,9.405,9.4137,9.3354,9.3702,365600.0
2011-05-16 09:45:00,10.77,10.81,10.76,10.78,179300.0,9.3702,9.405,9.3615,9.3789,179300.0
2011-05-16 09:50:00,10.78,10.8,10.74,10.8,369600.0,9.3789,9.3963,9.3441,9.3963,369600.0
2011-05-16 09:55:00,10.8,10.84,10.79,10.84,241800.0,9.3963,9.4311,9.3876,9.4311,241800.0
2011-05-16 10:00:00,10.84,10.97,10.83,10.93,528700.0,9.4311,9.5442,9.4224,9.5094,528700.0
2011-05-16 10:05:00,10.94,11.0,10.94,11.0,243400.0,9.5181,9.5703,9.5181,9.5703,243400.0
2011-05-16 10:10:00,11.0,11.0,10.92,10.92,200900.0,9.5703,9.5703,9.5007,9.5007,200900.0
2011-05-16 10:15:00,10.92,10.96,10.92,10.94,206300.0,9.5007,9.5355,9.5007,9.5181,206300.0
2011-05-16 10:20:00,10.93,10.97,10.91,10.92,93600.0,9.5094,9.5442,9.492,9.5007,93600.0
2011-05-16 10:25:00,10.92,10.93,10.91,10.92,57100.0,9.5007,9.5094,9.492,9.5007,57100.0
2011-05-16 10:30:00,10.92,10.98,10.92,10.93,159000.0,9.5007,9.5529,9.5007,9.5094,159000.0
2011-05-16 10:35:00,10.93,11.0,10.93,11.0,99600.0,9.5094,9.5703,9.5094,9.5703,99600.0
2011-05-16 10:40:00,10.99,11.02,10.98,10.99,248200.0,9.5616,9.5877,9.5529,9.5616,248200.0
2011-05-16 10:45:00,10.99,11.02,10.98,10.99,125000.0,9.5616,9.5877,9.5529,9.5616,125000.0
2011-05-16 10:50:00,10.99,11.02,10.98,11.0,87400.0,9.5616,9.5877,9.5529,9.5703,87400.0
2011-05-16 10:55:00,10.99,11.0,10.97,11.0,66100.0,9.5616,9.5703,9.5442,9.5703,66100.0
2011-05-16 11:00:00,11.0,11.01,10.97,11.01,67300.0,9.5703,9.579,9.5442,9.579,67300.0
2011-05-16 11:05:00,11.01,11.01,10.88,10.88,178600.0,9.579,9.579,9.4659,9.4659,178600.0
2011-05-16 11:10:00,10.88,10.92,10.88,10.9,65000.0,9.4659,9.5007,9.4659,9.4833,65000.0
2011-05-16 11:15:00,10.9,10.95,10.9,10.95,41800.0,9.4833,9.5268,9.4833,9.5268,41800.0
2011-05-16 11:20:00,10.94,10.95,10.91,10.92,98600.0,9.5181,9.5268,9.492,9.5007,98600.0
2011-05-16 11:25:00,10.92,10.93,10.91,10.93,115300.0,9.5007,9.5094,9.492,9.5094,115300.0
2011-05-16 11:30:00,10.94,10.97,10.93,10.96,144100.0,9.5181,9.5442,9.5094,9.5355,144100.0
2011-05-16 11:35:00,10.96,10.97,10.95,10.97,75800.0,9.5355,9.5442,9.5268,9.5442,75800.0
2011-05-16 11:40:00,10.97,10.97,10.93,10.93,31400.0,9.5442,9.5442,9.5094,9.5094,31400.0
2011-05-16 11:45:00,10.94,10.94,10.88,10.9,105000.0,9.5181,9.5181,9.4659,9.4833,105000.0
2011-05-16 11:50:00,10.9,10.92,10.89,10.9,171700.0,9.4833,9.5007,9.4746,9.4833,171700.0
2011-05-16 11:55:00,10.9,10.91,10.89,10.91,144300.0,9.4833,9.492,9.4746,9.492,144300.0
2011-05-16 12:00:00,10.91,10.91,10.88,10.9,104200.0,9.492,9.492,9.4659,9.4833,104200.0
2011-05-16 12:05:00,10.9,10.9,10.88,10.88,45800.0,9.4833,9.4833,9.4659,9.4659,45800.0
2011-05-16 12:10:00,10.88,10.92,10.87,10.92,49400.0,9.4659,9.5007,9.4572,9.5007,49400.0
2011-05-16 12:15:00,10.91,10.95,10.91,10.94,79700.0,9.492,9.5268,9.492,9.5181,79700.0
2011-05-16 12:20:00,10.94,10.97,10.93,10.97,26600.0,9.5181,9.5442,9.5094,9.5442,26600.0
2011-05-16 12:25:00,10.97,11.0,10.96,11.0,122900.0,9.5442,9.5703,9.5355,9.5703,122900.0
2011-05-16 12:30:00,11.0,11.02,10.97,11.0,113900.0,9.5703,9.5877,9.5442,9.5703,113900.0
2011-05-16 12:35:00,11.0,11.02,10.98,11.0,69300.0,9.5703,9.5877,9.5529,9.5703,69300.0
2011-05-16 12:40:00,11.0,11.01,10.98,10.99,82600.0,9.5703,9.579,9.5529,9.5616,82600.0
2011-05-16 12:45:00,10.98,11.0,10.97,11.0,18500.0,9.5529,9.5703,9.5442,9.5703,18500.0
2011-05-16 12:50:00,11.0,11.01,10.99,11.0,36200.0,9.5703,9.579,9.5616,9.5703,36200.0
2011-05-16 12:55:00,11.0,11.0,10.96,10.97,70400.0,9.5703,9.5703,9.5355,9.5442,70400.0
2011-05-16 13:00:00,10.97,10.98,10.96,10.97,82000.0,9.5442,9.5529,9.5355,9.5442,82000.0
2011-05-16 13:05:00,10.97,11.0,10.97,10.98,181600.0,9.5442,9.5703,9.5442,9.5529,181600.0
2011-05-16 13:10:00,10.98,11.0,10.98,11.0,98700.0,9.5529,9.5703,9.5529,9.5703,98700.0
2011-05-16 13:15:00,11.0,11.04,10.99,11.04,154400.0,9.5703,9.6051,9.5616,9.6051,154400.0
2011-05-16 13:20:00,11.04,11.05,11.02,11.04,105900.0,9.6051,9.6138,9.5877,9.6051,105900.0
2011-05-16 13:25:00,11.04,11.07,11.04,11.05,125500.0,9.6051,9.6312,9.6051,9.6138,125500.0
2011-05-16 13:30:00,11.05,11.09,11.04,11.09,127900.0,9.6138,9.6486,9.6051,9.6486,127900.0
2011-05-16 13:35:00,11.08,11.12,11.06,11.08,193600.0,9.6399,9.6747,9.6225,9.6399,193600.0
2011-05-16 13:40:00,11.08,11.11,11.08,11.11,80500.0,9.6399,9.666,9.6399,9.666,80500.0
2011-05-16 13:45:00,11.1,11.11,11.04,11.05,65600.0,9.6573,9.666,9.6051,9.6138,65600.0
2011-05-16 13:50:00,11.04,11.09,11.04,11.07,49300.0,9.6051,9.6486,9.6051,9.6312,49300.0
2011-05-16 13:55:00,11.07,11.09,11.04,11.07,138800.0,9.6312,9.6486,9.6051,9.6312,138800.0
2011-05-16 14:00:00,11.06,11.08,11.04,11.08,71600.0,9.6225,9.6399,9.6051,9.6399,71600.0
2011-05-16 14:05:00,11.07,11.1,11.07,11.08,96200.0,9.6312,9.6573,9.6312,9.6399,96200.0
2011-05-16 14:10:00,11.09,11.09,11.04,11.06,99700.0,9.6486,9.6486,9.6051,9.6225,99700.0
2011-05-16 14:15:00,11.05,11.06,11.03,11.05,79700.0,9.6138,9.6225,9.5964,9.6138,79700.0
2011-05-16 14:20:00,11.05,11.06,11.04,11.05,48500.0,9.6138,9.6225,9.6051,9.6138,48500.0
2011-05-16 14:25:00,11.04,11.05,11.04,11.04,33800.0,9.6051,9.6138,9.6051,9.6051,33800.0
2011-05-16 14:30:00,11.04,11.06,11.04,11.05,34700.0,9.6051,9.6225,9.6051,9.6138,34700.0
2011-05-16 14:35:00,11.06,11.07,11.03,11.06,385500.0,9.6225,9.6312,9.5964,9.6225,385500.0
2011-05-16 14:40:00,11.05,11.07,11.02,11.06,82000.0,9.6138,9.6312,9.5877,9.6225,82000.0
2011-05-16 14:45:00,11.06,11.07,11.05,11.06,71000.0,9.6225,9.6312,9.6138,9.6225,71000.0
2011-05-16 14:50:00,11.07,11.08,11.04,11.04,84900.0,9.6312,9.6399,9.6051,9.6051,84900.0
2011-05-16 14:55:00,11.04,11.07,11.03,11.05,65600.0,9.6051,9.6312,9.5964,9.6138,65600.0
2011-05-16 15:00:00,11.05,11.09,11.05,11.09,65300.0,9.6138,9.6486,9.6138,9.6486,65300.0
2011-05-16 15:05:00,11.09,11.09,11.06,11.08,156800.0,9.6486,9.6486,9.6225,9.6399,156800.0
2011-05-16 15:10:00,11.08,11.08,11.02,11.03,405800.0,9.6399,9.6399,9.5877,9.5964,405800.0
2011-05-16 15:15:00,11.03,11.04,11.01,11.01,143000.0,9.5964,9.6051,9.579,9.579,143000.0
2011-05-16 15:20:00,11.01,11.01,10.97,10.99,304100.0,9.579,9.579,9.5442,9.5616,304100.0
2011-05-16 15:25:00,11.0,11.01,10.97,11.0,126700.0,9.5703,9.579,9.5442,9.5703,126700.0
2011-05-16 15:30:00,10.99,11.02,10.97,11.02,136000.0,9.5616,9.5877,9.5442,9.5877,136000.0
2011-05-16 15:35:00,11.02,11.02,10.96,10.98,239000.0,9.5877,9.5877,9.5355,9.5529,239000.0
2011-05-16 15:40:00,10.99,10.99,10.92,10.95,356900.0,9.5616,9.5616,9.5007,9.5268,356900.0
2011-05-16 15:45:00,10.95,10.97,10.92,10.97,310500.0,9.5268,9.5442,9.5007,9.5442,310500.0
2011-05-16 15:50:00,10.96,11.0,10.94,10.97,368400.0,9.5355,9.5703,9.5181,9.5442,368400.0
2011-05-16 15:55:00,10.97,11.0,10.97,11.0,662200.0,9.5442,9.5703,9.5442,9.5703,662200.0
2011-05-17 09:30:00,10.9,11.1,10.9,11.05,242500.0,9.4833,9.6573,9.4833,9.6138,242500.0
2011-05-17 09:35:00,11.05,11.09,11.01,11.06,185900.0,9.6138,9.6486,9.579,9.6225,185900.0
2011-05-17 09:40:00,11.07,11.1,11.06,11.1,86800.0,9.6312,9.6573,9.6225,9.6573,86800.0
2011-05-17 09:45:00,11.09,11.1,10.99,11.02,394100.0,9.6486,9.6573,9.5616,9.5877,394100.0
2011-05-17 09:50:00,11.01,11.04,11.0,11.02,91000.0,9.579,9.6051,9.5703,9.5877,91000.0
2011-05-17 09:55:00,11.02,11.02,10.99,10.99,136400.0,9.5877,9.5877,9.5616,9.5616,136400.0
2011-05-17 10:00:00,10.98,11.0,10.92,10.97,102000.0,9.5529,9.5703,9.5007,9.5442,102000.0
2011-05-17 10:05:00,10.96,11.01,10.93,11.01,49200.0,9.5355,9.579,9.5094,9.579,49200.0
2011-05-17 10:10:00,11.01,11.04,10.99,10.99,49800.0,9.579,9.6051,9.5616,9.5616,49800.0
2011-05-17 10:15:00,10.99,11.03,10.98,11.01,58900.0,9.5616,9.5964,9.5529,9.579,58900.0
2011-05-17 10:20:00,11.01,11.03,11.0,11.02,87900.0,9.579,9.5964,9.5703,9.5877,87900.0
2011-05-17 10:25:00,11.02,11.02,10.96,10.98,59100.0,9.5877,9.5877,9.5355,9.5529,59100.0
2011-05-17 10:30:00,10.97,10.99,10.97,10.99,28600.0,9.5442,9.5616,9.5442,9.5616,28600.0
2011-05-17 10:35:00,10.99,10.99,10.97,10.99,62900.0,9.5616,9.5616,9.5442,9.5616,62900.0
2011-05-17 10:40:00,11.0,11.02,10.99,11.01,78500.0,9.5703,9.5877,9.5616,9.579,78500.0
2011-05-17 10:45:00,11.02,11.03,11.0,11.03,256700.0,9.5877,9.5964,9.5703,9.5964,256700.0
2011-05-17 10:50:00,11.03,11.04,11.0,11.0,83700.0,9.5964,9.6051,9.5703,9.5703,83700.0
2011-05-17 10:55:00,11.0,11.0,10.92,10.93,158700.0,9.5703,9.5703,9.5007,9.5094,158700.0
2011-05-17 11:00:00,10.94,10.98,10.92,10.98,173300.0,9.5181,9.5529,9.5007,9.5529,173300.0
2011-05-17 11:05:00,10.98,10.98,10.92,10.94,65000.0,9.5529,9.5529,9.5007,9.5181,65000.0
2011-05-17 11:10:00,10.95,10.97,10.92,10.94,257800.0,9.5268,9.5442,9.5007,9.5181,257800.0
2011-05-17 11:15:00,10.93,10.98,10.91,10.97,117600.0,9.5094,9.5529,9.492,9.5442,117600.0
2011-05-17 11:20:00,10.98,11.0,10.96,10.97,83400.0,9.5529,9.5703,9.5355,9.5442,83400.0
2011-05-17 11:25:00,10.96,10.99,10.96,10.99,86900.0,9.5355,9.5616,9.5355,9.5616,86900.0
2011-05-17 11:30:00,10.98,11.02,10.98,11.0,172900.0,9.5529,9.5877,9.5529,9.5703,172900.0
2011-05-17 11:35:00,11.0,11.02,10.98,11.0,91700.0,9.5703,9.5877,9.5529,9.5703,91700.0
2011-05-17 11:40:00,11.01,11.01,10.99,11.0,133000.0,9.579,9.579,9.5616,9.5703,133000.0
2011-05-17 11:45:00,11.0,11.01,10.99,11.0,57200.0,9.5703,9.579,9.5616,9.5703,57200.0
2011-05-17 11:50:00,11.0,11.01,11.0,11.01,265300.0,9.5703,9.579,9.5703,9.579,265300.0
2011-05-17 11:55:00,11.0,11.01,11.0,11.01,105200.0,9.5703,9.579,9.5703,9.579,105200.0
2011-05-17 12:00:00,11.01,11.06,11.0,11.06,239200.0,9.579,9.6225,9.5703,9.6225,239200.0
2011-05-17 12:05:00,11.06,11.16,11.05,11.16,617200.0,9.6225,9.7095,9.6138,9.7095,617200.0
2011-05-17 12:10:00,11.16,11.2,11.15,11.18,283400.0,9.7095,9.7443,9.7008,9.7269,283400.0
2011-05-17 12:15:00,11.19,11.19,11.15,11.17,193000.0,9.7356,9.7356,9.7008,9.7182,193000.0
2011-05-17 12:20:00,11.17,11.18,11.14,11.14,142300.0,9.7182,9.7269,9.6921,9.6921,142300.0
2011-05-17 12:25:00,11.14,11.16,11.13,11.16,119900.0,9.6921,9.7095,9.6834,9.7095,119900.0
2011-05-17 12:30:00,11.16,11.16,11.09,11.11,149700.0,9.7095,9.7095,9.6486,9.666,149700.0
2011-05-17 12:35:00,11.12,11.12,11.05,11.05,110700.0,9.6747,9.6747,9.6138,9.6138,110700.0
2011-05-17 12:40:00,11.07,11.1,11.05,11.06,72800.0,9.6312,9.6573,9.6138,9.6225,72800.0
2011-05-17 12:45:00,11.06,11.07,11.01,11.02,230100.0,9.6225,9.6312,9.579,9.5877,230100.0
2011-05-17 12:50:00,11.01,11.06,11.01,11.05,131400.0,9.579,9.6225,9.579,9.6138,131400.0
2011-05-17 12:55:00,11.05,11.07,11.03,11.07,117800.0,9.6138,9.6312,9.5964,9.6312,117800.0
2011-05-17 13:00:00,11.07,11.07,11.03,11.03,71100.0,9.6312,9.6312,9.5964,9.5964,71100.0
2011-05-17 13:05:00,11.03,11.05,11.01,11.04,95000.0,9.5964,9.6138,9.579,9.6051,95000.0
2011-05-17 13:10:00,11.03,11.06,11.02,11.05,46600.0,9.5964,9.6225,9.5877,9.6138,46600.0
2011-05-17 13:15:00,11.05,11.08,11.05,11.07,109400.0,9.6138,9.6399,9.6138,9.6312,109400.0
2011-05-17 13:20:00,11.08,11.1,11.07,11.1,77200.0,9.6399,9.6573,9.6312,9.6573,77200.0
2011-05-17 13:25:00,11.1,11.1,11.09,11.09,44000.0,9.6573,9.6573,9.6486,9.6486,44000.0
2011-05-17 13:30:00,11.1,11.15,11.09,11.13,274000.0,9.6573,9.7008,9.6486,9.6834,274000.0
2011-05-17 13:35:00,11.13,11.14,11.08,11.1,104800.0,9.6834,9.6921,9.6399,9.6573,104800.0
2011-05-17 13:40:00,11.1,11.12,11.09,11.1,37600.0,9.6573,9.6747,9.6486,9.6573,37600.0
2011-05-17 13:45:00,11.09,11.11,11.04,11.05,152900.0,9.6486,9.666,9.6051,9.6138,152900.0
2011-05-17 13:50:00,11.06,11.07,11.04,11.04,131100.0,9.6225,9.6312,9.6051,9.6051,131100.0
2011-05-17 13:55:00,11.03,11.06,11.03,11.06,49900.0,9.5964,9.6225,9.5964,9.6225,49900.0
2011-05-17 14:00:00,11.06,11.06,11.05,11.05,19300.0,9.6225,9.6225,9.6138,9.6138,19300.0
2011-05-17 14:05:00,11.05,11.06,11.02,11.03,164300.0,9.6138,9.6225,9.5877,9.5964,164300.0
2011-05-17 14:10:00,11.03,11.06,11.03,11.06,66900.0,9.5964,9.6225,9.5964,9.6225,66900.0
2011-05-17 14:15:00,11.06,11.06,11.0,11.0,203200.0,9.6225,9.6225,9.5703,9.5703,203200.0
2011-05-17 14:20:00,11.0,11.01,10.98,10.99,340900.0,9.5703,9.579,9.5529,9.5616,340900.0
2011-05-17 14:25:00,10.99,11.04,10.98,11.04,87300.0,9.5616,9.6051,9.5529,9.6051,87300.0
2011-05-17 14:30:00,11.04,11.07,11.03,11.07,19800.0,9.6051,9.6312,9.5964,9.6312,19800.0
2011-05-17 14:35:00,11.07,11.07,11.04,11.06,129600.0,9.6312,9.6312,9.6051,9.6225,129600.0
2011-05-17 14:40:00,11.05,11.06,11.03,11.04,117900.0,9.6138,9.6225,9.5964,9.6051,117900.0
2011-05-17 14:45:00,11.03,11.07,11.03,11.07,61200.0,9.5964,9.6312,9.5964,9.6312,61200.0
2011-05-17 14:50:00,11.07,11.08,11.06,11.08,44000.0,9.6312,9.6399,9.6225,9.6399,44000.0
2011-05-17 14:55:00,11.07,11.08,11.06,11.06,81500.0,9.6312,9.6399,9.6225,9.6225,81500.0
2011-05-17 15:00:00,11.07,11.07,11.02,11.03,134600.0,9.6312,9.6312,9.5877,9.5964,134600.0
2011-05-17 15:05:00,11.03,11.03,10.99,11.01,153800.0,9.5964,9.5964,9.5616,9.579,153800.0
2011-05-17 15:10:00,11.01,11.03,11.01,11.01,71700.0,9.579,9.5964,9.579,9.579,71700.0
2011-05-17 15:15:00,11.01,11.02,10.99,11.02,140300.0,9.579,9.5877,9.5616,9.5877,140300.0
2011-05-17 15:20:00,11.02,11.04,11.01,11.02,74300.0,9.5877,9.6051,9.579,9.5877,74300.0
2011-05-17 15:25:00,11.03,11.03,11.02,11.02,60300.0,9.5964,9.5964,9.5877,9.5877,60300.0
2011-05-17 15:30:00,11.03,11.03,11.0,11.03,220000.0,9.5964,9.5964,9.5703,9.5964,220000.0
2011-05-17 15:35:00,11.02,11.02,10.98,10.98,371000.0,9.5877,9.5877,9.5529,9.5529,371000.0
2011-05-17 15:40:00,10.98,11.01,10.97,10.97,287400.0,9.5529,9.579,9.5442,9.5442,287400.0
2011-05-17 15:45:00,10.98,11.0,10.96,11.0,350600.0,9.5529,9.5703,9.5355,9.5703,350600.0
2011-05-17 15:50:00,11.0,11.02,10.99,11.02,238500.0,9.5703,9.5877,9.5616,9.5877,238500.0
2011-05-17 15:55:00,11.02,11.04,11.0,11.02,454400.0,9.5877,9.6051,9.5703,9.5877,454400.0
2011-05-18 09:30:00,10.98,10.99,10.8,10.84,466400.0,9.5529,9.5616,9.3963,9.4311,466400.0
2011-05-18 09:35:00,10.85,10.92,10.83,10.83,606300.0,9.4398,9.5007,9.4224,9.4224,606300.0
2011-05-18 09:40:00,10.83,10.84,10.74,10.75,421200.0,9.4224,9.4311,9.3441,9.3528,421200.0
2011-05-18 09:45:00,10.75,10.84,10.75,10.8,390600.0,9.3528,9.4311,9.3528,9.3963,390600.0
2011-05-18 09:50:00,10.81,10.82,10.79,10.82,77700.0,9.405,9.4137,9.3876,9.4137,77700.0
2011-05-18 09:55:00,10.82,10.86,10.79,10.86,126900.0,9.4137,9.4485,9.3876,9.4485,126900.0
2011-05-18 10:00:00,10.86,10.87,10.8,10.8,92200.0,9.4485,9.4572,9.3963,9.3963,92200.0
2011-05-18 10:05:00,10.8,10.82,10.8,10.8,103000.0,9.3963,9.4137,9.3963,9.3963,103000.0
2011-05-18 10:10:00,10.8,10.82,10.8,10.8,43400.0,9.3963,9.4137,9.3963,9.3963,43400.0
2011-05-18 10:15:00,10.81,10.81,10.78,10.8,133800.0,9.405,9.405,9.3789,9.3963,133800.0
2011-05-18 10:20:00,10.81,10.82,10.8,10.81,71700.0,9.405,9.4137,9.3963,9.405,71700.0
2011-05-18 10:25:00,10.82,10.95,10.81,10.95,412700.0,9.4137,9.5268,9.405,9.5268,412700.0
2011-05-18 10:30:00,10.95,10.98,10.88,10.96,513500.0,9.5268,9.5529,9.4659,9.5355,513500.0
2011-05-18 10:35:00,10.97,10.97,10.92,10.96,141800.0,9.5442,9.5442,9.5007,9.5355,141800.0
2011-05-18 10:40:00,10.96,10.97,10.82,10.86,307600.0,9.5355,9.5442,9.4137,9.4485,307600.0
2011-05-18 10:45:00,10.86,10.87,10.74,10.8,407400.0,9.4485,9.4572,9.3441,9.3963,407400.0
2011-05-18 10:50:00,10.8,10.87,10.8,10.87,149200.0,9.3963,9.4572,9.3963,9.4572,149200.0
2011-05-18 10:55:00,10.87,10.89,10.83,10.87,145800.0,9.4572,9.4746,9.4224,9.4572,145800.0
2011-05-18 11:00:00,10.88,10.9,10.87,10.88,57600.0,9.4659,9.4833,9.4572,9.4659,57600.0
2011-05-18 11:05:00,10.89,10.89,10.83,10.85,85400.0,9.4746,9.4746,9.4224,9.4398,85400.0
2011-05-18 11:10:00,10.84,10.86,10.83,10.85,58100.0,9.4311,9.4485,9.4224,9.4398,58100.0
2011-05-18 11:15:00,10.85,10.86,10.8,10.84,85700.0,9.4398,9.4485,9.3963,9.4311,85700.0
2011-05-18 11:20:00,10.85,10.85,10.77,10.82,971600.0,9.4398,9.4398,9.3702,9.4137,971600.0
2011-05-18 11:25:00,10.83,10.91,10.82,10.91,157800.0,9.4224,9.492,9.4137,9.492,157800.0
2011-05-18 11:30:00,10.91,10.93,10.84,10.88,168900.0,9.492,9.5094,9.4311,9.4659,168900.0
2011-05-18 11:35:00,10.88,10.89,10.82,10.82,55200.0,9.4659,9.4746,9.4137,9.4137,55200.0
2011-05-18 11:40:00,10.83,10.85,10.82,10.82,55700.0,9.4224,9.4398,9.4137,9.4137,55700.0
2011-05-18 11:45:00,10.82,10.84,10.79,10.79,221900.0,9.4137,9.4311,9.3876,9.3876,221900.0
2011-05-18 11:50:00,10.8,10.8,10.74,10.77,171600.0,9.3963,9.3963,9.3441,9.3702,171600.0
2011-05-18 11:55:00,10.77,10.77,10.69,10.7,250200.0,9.3702,9.3702,9.3006,9.3093,250200.0
2011-05-18 12:00:00,10.7,10.75,10.69,10.75,108500.0,9.3093,9.3528,9.3006,9.3528,108500.0
2011-05-18 12:05:00,10.75,10.75,10.72,10.73,191100.0,9.3528,9.3528,9.3267,9.3354,191100.0
2011-05-18 12:10:00,10.73,10.74,10.72,10.73,43300.0,9.3354,9.3441,9.3267,9.3354,43300.0
2011-05-18 12:15:00,10.73,10.74,10.7,10.73,146400.0,9.3354,9.3441,9.3093,9.3354,146400.0
2011-05-18 12:20:00,10.73,10.77,10.72,10.75,64400.0,9.3354,9.3702,9.3267,9.3528,64400.0
2011-05-18 12:25:00,10.75,10.78,10.73,10.78,65800.0,9.3528,9.3789,9.3354,9.3789,65800.0
2011-05-18 12:30:00,10.78,10.85,10.76,10.76,355400.0,9.3789,9.4398,9.3615,9.3615,355400.0
2011-05-18 12:35:00,10.76,10.77,10.72,10.72,114900.0,9.3615,9.3702,9.3267,9.3267,114900.0
2011-05-18 12:40:00,10.73,10.75,10.71,10.71,126500.0,9.3354,9.3528,9.318,9.318,126500.0
2011-05-18 12:45:00,10.71,10.72,10.7,10.7,86200.0,9.318,9.3267,9.3093,9.3093,86200.0
2011-05-18 12:50:00,10.71,10.73,10.69,10.71,120800.0,9.318,9.3354,9.3006,9.318,120800.0
2011-05-18 12:55:00,10.71,10.76,10.71,10.75,69000.0,9.318,9.3615,9.318,9.3528,69000.0
2011-05-18 13:00:00,10.76,10.76,10.75,10.76,25100.0,9.3615,9.3615,9.3528,9.3615,25100.0
2011-05-18 13:05:00,10.75,10.78,10.75,10.77,70800.0,9.3528,9.3789,9.3528,9.3702,70800.0
2011-05-18 13:10:00,10.78,10.81,10.78,10.8,211200.0,9.3789,9.405,9.3789,9.3963,211200.0
2011-05-18 13:15:00,10.8,10.81,10.8,10.8,69000.0,9.3963,9.405,9.3963,9.3963,69000.0
2011-05-18 13:20:00,10.8,10.81,10.8,10.8,28300.0,9.3963,9.405,9.3963,9.3963,28300.0
2011-05-18 13:25:00,10.8,10.81,10.79,10.79,104700.0,9.3963,9.405,9.3876,9.3876,104700.0
2011-05-18 13:30:00,10.8,10.8,10.79,10.8,62700.0,9.3963,9.3963,9.3876,9.3963,62700.0
2011-05-18 13:35:00,10.79,10.86,10.79,10.85,505600.0,9.3876,9.4485,9.3876,9.4398,505600.0
2011-05-18 13:40:00,10.86,10.87,10.82,10.82,182400.0,9.4485,9.4572,9.4137,9.4137,182400.0
2011-05-18 13:45:00,10.82,10.85,10.82,10.84,96700.0,9.4137,9.4398,9.4137,9.4311,96700.0
2011-05-18 13:50:00,10.84,10.85,10.82,10.83,125500.0,9.4311,9.4398,9.4137,9.4224,125500.0
2011-05-18 13:55:00,10.82,10.87,10.82,10.87,118300.0,9.4137,9.4572,9.4137,9.4572,118300.0
2011-05-18 14:00:00,10.86,10.9,10.86,10.89,108700.0,9.4485,9.4833,9.4485,9.4746,108700.0
2011-05-18 14:05:00,10.9,10.9,10.88,10.89,232700.0,9.4833,9.4833,9.4659,9.4746,232700.0
2011-05-18 14:10:00,10.89,10.91,10.89,10.89,283400.0,9.4746,9.492,9.4746,9.4746,283400.0
2011-05-18 14:15:00,10.89,10.91,10.88,10.9,442700.0,9.4746,9.492,9.4659,9.4833,442700.0
2011-05-18 14:20:00,10.9,10.94,10.9,10.93,265000.0,9.4833,9.5181,9.4833,9.5094,265000.0
2011-05-18 14:25:00,10.94,10.95,10.93,10.95,170200.0,9.5181,9.5268,9.5094,9.5268,170200.0
2011-05-18 14:30:00,10.94,10.97,10.94,10.95,137200.0,9.5181,9.5442,9.5181,9.5268,137200.0
2011-05-18 14:35:00,10.96,10.96,10.91,10.94,107500.0,9.5355,9.5355,9.492,9.5181,107500.0
2011-05-18 14:40:00,10.93,10.95,10.93,10.94,54100.0,9.5094,9.5268,9.5094,9.5181,54100.0
2011-05-18 14:45:00,10.93,10.95,10.91,10.92,175500.0,9.5094,9.5268,9.492,9.5007,175500.0
2011-05-18 14:50:00,10.92,10.92,10.91,10.91,24500.0,9.5007,9.5007,9.492,9.492,24500.0
2011-05-18 14:55:00,10.92,10.93,10.9,10.93,94200.0,9.5007,9.5094,9.4833,9.5094,94200.0
2011-05-18 15:00:00,10.93,10.95,10.92,10.95,92700.0,9.5094,9.5268,9.5007,9.5268,92700.0
2011-05-18 15:05:00,10.95,10.97,10.93,10.94,116700.0,9.5268,9.5442,9.5094,9.5181,116700.0
2011-05-18 15:10:00,10.94,10.94,10.92,10.93,45700.0,9.5181,9.5181,9.5007,9.5094,45700.0
2011-05-18 15:15:00,10.92,10.93,10.92,10.92,35500.0,9.5007,9.5094,9.5007,9.5007,35500.0
2011-05-18 15:20:00,10.92,10.93,10.91,10.93,67500.0,9.5007,9.5094,9.492,9.5094,67500.0
2011-05-18 15:25:00,10.92,10.93,10.92,10.93,45500.0,9.5007,9.5094,9.5007,9.5094,45500.0
2011-05-18 15:30:00,10.93,10.93,10.92,10.92,50400.0,9.5094,9.5094,9.5007,9.5007,50400.0
2011-05-18 15:35:00,10.93,10.93,10.92,10.93,57600.0,9.5094,9.5094,9.5007,9.5094,57600.0
2011-05-18 15:40:00,10.93,10.93,10.91,10.93,168900.0,9.5094,9.5094,9.492,9.5094,168900.0
2011-05-18 15:45:00,10.93,10.96,10.93,10.93,319500.0,9.5094,9.5355,9.5094,9.5094,319500.0
2011-05-18 15:50:00,10.94,10.94,10.9,10.92,285700.0,9.5181,9.5181,9.4833,9.5007,285700.0
2011-05-18 15:55:00,10.92,10.95,10.9,10.91,590400.0,9.5007,9.5268,9.4833,9.492,590400.0
2011-05-19 09:30:00,10.99,11.05,10.94,10.95,383600.0,9.5616,9.6138,9.5181,9.5268,383600.0
2011-05-19 09:35:00,10.95,11.0,10.89,10.91,248700.0,9.5268,9.5703,9.4746,9.492,248700.0
2011-05-19 09:40:00,10.9,11.02,10.84,11.01,212300.0,9.4833,9.5877,9.4311,9.579,212300.0
2011-05-19 09:45:00,11.01,11.03,10.99,11.01,108600.0,9.579,9.5964,9.5616,9.579,108600.0
2011-05-19 09:50:00,11.0,11.02,10.99,11.0,72800.0,9.5703,9.5877,9.5616,9.5703,72800.0
2011-05-19 09:55:00,11.0,11.07,11.0,11.04,149900.0,9.5703,9.6312,9.5703,9.6051,149900.0
2011-05-19 10:00:00,11.05,11.12,11.02,11.12,222200.0,9.6138,9.6747,9.5877,9.6747,222200.0
2011-05-19 10:05:00,11.12,11.13,11.06,11.07,180100.0,9.6747,9.6834,9.6225,9.6312,180100.0
2011-05-19 10:10:00,11.08,11.16,11.04,11.15,294500.0,9.6399,9.7095,9.6051,9.7008,294500.0
2011-05-19 10:15:00,11.15,11.2,11.13,11.2,309900.0,9.7008,9.7443,9.6834,9.7443,309900.0
2011-05-19 10:20:00,11.19,11.2,11.15,11.15,182600.0,9.7356,9.7443,9.7008,9.7008,182600.0
2011-05-19 10:25:00,11.15,11.18,11.14,11.17,137700.0,9.7008,9.7269,9.6921,9.7182,137700.0
2011-05-19 10:30:00,11.16,11.19,11.14,11.16,392200.0,9.7095,9.7356,9.6921,9.7095,392200.0
2011-05-19 10:35:00,11.15,11.24,11.15,11.23,339600.0,9.7008,9.7791,9.7008,9.7704,339600.0
2011-05-19 10:40:00,11.23,11.26,11.19,11.2,630200.0,9.7704,9.7965,9.7356,9.7443,630200.0
2011-05-19 10:45:00,11.21,11.26,11.2,11.23,462100.0,9.753,9.7965,9.7443,9.7704,462100.0
2011-05-19 10:50:00,11.23,11.24,11.2,11.21,206400.0,9.7704,9.7791,9.7443,9.753,206400.0
2011-05-19 10:55:00,11.21,11.27,11.2,11.27,228700.0,9.753,9.8052,9.7443,9.8052,228700.0
2011-05-19 11:00:00,11.26,11.29,11.24,11.25,267900.0,9.7965,9.8226,9.7791,9.7878,267900.0
2011-05-19 11:05:00,11.25,11.28,11.24,11.28,215200.0,9.7878,9.8139,9.7791,9.8139,215200.0
2011-05-19 11:10:00,11.29,11.44,11.28,11.43,898900.0,9.8226,9.9531,9.8139,9.9444,898900.0
2011-05-19 11:15:00,11.42,11.42,11.32,11.32,279900.0,9.9357,9.9357,9.8487,9.8487,279900.0
2011-05-19 11:20:00,11.32,11.36,11.31,11.35,173400.0,9.8487,9.8835,9.84,9.8748,173400.0
2011-05-19 11:25:00,11.35,11.36,11.29,11.3,111900.0,9.8748,9.8835,9.8226,9.8313,111900.0
2011-05-19 11:30:00,11.3,11.34,11.26,11.26,227500.0,9.8313,9.8661,9.7965,9.7965,227500.0
2011-05-19 11:35:00,11.26,11.27,11.19,11.2,186800.0,9.7965,9.8052,9.7356,9.7443,186800.0
2011-05-19 11:40:00,11.2,11.24,11.19,11.21,74300.0,9.7443,9.7791,9.7356,9.753,74300.0
2011-05-19 11:45:00,11.21,11.26,11.21,11.25,177000.0,9.753,9.7965,9.753,9.7878,177000.0
2011-05-19 11:50:00,11.25,11.29,11.24,11.29,107800.0,9.7878,9.8226,9.7791,9.8226,107800.0
2011-05-19 11:55:00,11.29,11.29,11.27,11.28,89200.0,9.8226,9.8226,9.8052,9.8139,89200.0
2011-05-19 12:00:00,11.29,11.31,11.28,11.31,49600.0,9.8226,9.84,9.8139,9.84,49600.0
2011-05-19 12:05:00,11.3,11.34,11.3,11.33,145500.0,9.8313,9.8661,9.8313,9.8574,145500.0
2011-05-19 12:10:00,11.32,11.37,11.32,11.35,177100.0,9.8487,9.8922,9.8487,9.8748,177100.0
2011-05-19 12:15:00,11.36,11.36,11.31,11.32,77100.0,9.8835,9.8835,9.84,9.8487,77100.0
2011-05-19 12:20:00,11.31,11.34,11.29,11.34,93000.0,9.84,9.8661,9.8226,9.8661,93000.0
2011-05-19 12:25:00,11.34,11.37,11.34,11.34,65000.0,9.8661,9.8922,9.8661,9.8661,65000.0
2011-05-19 12:30:00,11.34,11.38,11.33,11.33,148900.0,9.8661,9.9009,9.8574,9.8574,148900.0
2011-05-19 12:35:00,11.33,11.33,11.29,11.32,56600.0,9.8574,9.8574,9.8226,9.8487,56600.0
2011-05-19 12:40:00,11.31,11.32,11.26,11.26,51400.0,9.84,9.8487,9.7965,9.7965,51400.0
2011-05-19 12:45:00,11.25,11.29,11.25,11.28,51500.0,9.7878,9.8226,9.7878,9.8139,51500.0
2011-05-19 12:50:00,11.28,11.28,11.25,11.25,109400.0,9.8139,9.8139,9.7878,9.7878,109400.0
2011-05-19 12:55:00,11.25,11.27,11.25,11.26,158200.0,9.7878,9.8052,9.7878,9.7965,158200.0
2011-05-19 13:00:00,11.27,11.32,11.27,11.3,153900.0,9.8052,9.8487,9.8052,9.8313,153900.0
2011-05-19 13:05:00,11.3,11.32,11.27,11.32,252600.0,9.8313,9.8487,9.8052,9.8487,252600.0
2011-05-19 13:10:00,11.32,11.37,11.31,11.35,399300.0,9.8487,9.8922,9.84,9.8748,399300.0
2011-05-19 13:15:00,11.35,11.37,11.34,11.36,134000.0,9.8748,9.8922,9.8661,9.8835,134000.0
2011-05-19 13:20:00,11.36,11.36,11.31,11.32,76200.0,9.8835,9.8835,9.84,9.8487,76200.0
2011-05-19 13:25:00,11.31,11.31,11.3,11.3,63200.0,9.84,9.84,9.8313,9.8313,63200.0
2011-05-19 13:30:00,11.3,11.31,11.3,11.3,18200.0,9.8313,9.84,9.8313,9.8313,18200.0
2011-05-19 13:35:00,11.3,11.36,11.3,11.36,169700.0,9.8313,9.8835,9.8313,9.8835,169700.0
2011-05-19 13:40:00,11.35,11.4,11.35,11.39,341500.0,9.8748,9.9183,9.8748,9.9096,341500.0
2011-05-19 13:45:00,11.38,11.42,11.35,11.39,301700.0,9.9009,9.9357,9.8748,9.9096,301700.0
2011-05-19 13:50:00,11.39,11.39,11.36,11.36,34200.0,9.9096,9.9096,9.8835,9.8835,34200.0
2011-05-19 13:55:00,11.36,11.37,11.32,11.33,64500.0,9.8835,9.8922,9.8487,9.8574,64500.0
2011-05-19 14:00:00,11.33,11.44,11.3,11.41,625700.0,9.8574,9.9531,9.8313,9.927,625700.0
2011-05-19 14:05:00,11.41,11.41,11.38,11.41,228000.0,9.927,9.927,9.9009,9.927,228000.0
2011-05-19 14:10:00,11.4,11.5,11.39,11.48,849700.0,9.9183,10.0053,9.9096,9.9879,849700.0
2011-05-19 14:15:00,11.48,11.49,11.44,11.44,272100.0,9.9879,9.9966,9.9531,9.9531,272100.0
2011-05-19 14:20:00,11.45,11.48,11.44,11.46,720800.0,9.9618,9.9879,9.9531,9.9705,720800.0
2011-05-19 14:25:00,11.46,11.49,11.44,11.46,283600.0,9.9705,9.9966,9.9531,9.9705,283600.0
2011-05-19 14:30:00,11.47,11.47,11.44,11.44,88200.0,9.9792,9.9792,9.9531,9.9531,88200.0
2011-05-19 14:35:00,11.44,11.45,11.44,11.44,48100.0,9.9531,9.9618,9.9531,9.9531,48100.0
2011-05-19 14:40:00,11.44,11.45,11.42,11.42,129000.0,9.9531,9.9618,9.9357,9.9357,129000.0
2011-05-19 14:45:00,11.42,11.46,11.42,11.46,179100.0,9.9357,9.9705,9.9357,9.9705,179100.0
2011-05-19 14:50:00,11.46,11.48,11.45,11.47,112600.0,9.9705,9.9879,9.9618,9.9792,112600.0
2011-05-19 14:55:00,11.48,11.49,11.45,11.46,136400.0,9.9879,9.9966,9.9618,9.9705,136400.0
2011-05-19 15:00:00,11.45,11.46,11.43,11.45,252600.0,9.9618,9.9705,9.9444,9.9618,252600.0
2011-05-19 15:05:00,11.45,11.45,11.4,11.42,275300.0,9.9618,9.9618,9.9183,9.9357,275300.0
2011-05-19 15:10:00,11.41,11.42,11.4,11.4,88700.0,9.927,9.9357,9.9183,9.9183,88700.0
2011-05-19 15:15:00,11.4,11.41,11.37,11.39,151400.0,9.9183,9.927,9.8922,9.9096,151400.0
2011-05-19 15:20:00,11.39,11.42,11.38,11.39,208100.0,9.9096,9.9357,9.9009,9.9096,208100.0
2011-05-19 15:25:00,11.38,11.4,11.38,11.39,137800.0,9.9009,9.9183,9.9009,9.9096,137800.0
2011-05-19 15:30:00,11.4,11.44,11.39,11.4,206900.0,9.9183,9.9531,9.9096,9.9183,206900.0
2011-05-19 15:35:00,11.4,11.44,11.38,11.39,321700.0,9.9183,9.9531,9.9009,9.9096,321700.0
2011-05-19 15:40:00,11.38,11.39,11.36,11.38,240400.0,9.9009,9.9096,9.8835,9.9009,240400.0
2011-05-19 15:45:00,11.38,11.38,11.33,11.37,309400.0,9.9009,9.9009,9.8574,9.8922,309400.0
2011-05-19 15:50:00,11.37,11.37,11.34,11.36,444900.0,9.8922,9.8922,9.8661,9.8835,444900.0
2011-05-19 15:55:00,11.36,11.39,11.35,11.36,632600.0,9.8835,9.9096,9.8748,9.8835,632600.0
2011-05-20 09:30:00,11.22,11.36,11.21,11.33,408900.0,9.7617,9.8835,9.753,9.8574,408900.0
2011-05-20 09:35:00,11.33,11.38,11.28,11.35,214500.0,9.8574,9.9009,9.8139,9.8748,214500.0
2011-05-20 09:40:00,11.35,11.37,11.33,11.34,91900.0,9.8748,9.8922,9.8574,9.8661,91900.0
2011-05-20 09:45:00,11.34,11.34,11.24,11.25,267200.0,9.8661,9.8661,9.7791,9.7878,267200.0
2011-05-20 09:50:00,11.24,11.27,11.21,11.21,152600.0,9.7791,9.8052,9.753,9.753,152600.0
2011-05-20 09:55:00,11.21,11.27,11.21,11.25,162500.0,9.753,9.8052,9.753,9.7878,162500.0
2011-05-20 10:00:00,11.25,11.25,11.18,11.21,266000.0,9.7878,9.7878,9.7269,9.753,266000.0
2011-05-20 10:05:00,11.21,11.27,11.15,11.26,238700.0,9.753,9.8052,9.7008,9.7965,238700.0
2011-05-20 10:10:00,11.27,11.33,11.26,11.26,314400.0,9.8052,9.8574,9.7965,9.7965,314400.0
2011-05-20 10:15:00,11.26,11.29,11.24,11.27,139000.0,9.7965,9.8226,9.7791,9.8052,139000.0
2011-05-20 10:20:00,11.28,11.32,11.27,11.28,285100.0,9.8139,9.8487,9.8052,9.8139,285100.0
2011-05-20 10:25:00,11.29,11.29,11.27,11.28,104000.0,9.8226,9.8226,9.8052,9.8139,104000.0
2011-05-20 10:30:00,11.28,11.29,11.24,11.25,253700.0,9.8139,9.8226,9.7791,9.7878,253700.0
2011-05-20 10:35:00,11.24,11.29,11.24,11.29,164100.0,9.7791,9.8226,9.7791,9.8226,164100.0
2011-05-20 10:40:00,11.28,11.29,11.25,11.25,28800.0,9.8139,9.8226,9.7878,9.7878,28800.0
2011-05-20 10:45:00,11.25,11.26,11.23,11.26,172700.0,9.7878,9.7965,9.7704,9.7965,172700.0
2011-05-20 10:50:00,11.26,11.26,11.24,11.26,42600.0,9.7965,9.7965,9.7791,9.7965,42600.0
2011-05-20 10:55:00,11.26,11.32,11.26,11.32,706200.0,9.7965,9.8487,9.7965,9.8487,706200.0
2011-05-20 11:00:00,11.32,11.35,11.3,11.32,347600.0,9.8487,9.8748,9.8313,9.8487,347600.0
2011-05-20 11:05:00,11.32,11.34,11.31,11.34,51800.0,9.8487,9.8661,9.84,9.8661,51800.0
2011-05-20 11:10:00,11.34,11.37,11.34,11.36,102500.0,9.8661,9.8922,9.8661,9.8835,102500.0
2011-05-20 11:15:00,11.36,11.36,11.35,11.36,62400.0,9.8835,9.8835,9.8748,9.8835,62400.0
2011-05-20 11:20:00,11.36,11.36,11.35,11.35,179100.0,9.8835,9.8835,9.8748,9.8748,179100.0
2011-05-20 11:25:00,11.36,11.39,11.33,11.36,219800.0,9.8835,9.9096,9.8574,9.8835,219800.0
2011-05-20 11:30:00,11.36,11.37,11.34,11.36,128100.0,9.8835,9.8922,9.8661,9.8835,128100.0
2011-05-20 11:35:00,11.36,11.38,11.34,11.35,149800.0,9.8835,9.9009,9.8661,9.8748,149800.0
2011-05-20 11:40:00,11.35,11.38,11.35,11.38,98200.0,9.8748,9.9009,9.8748,9.9009,98200.0
2011-05-20 11:45:00,11.38,11.44,11.38,11.44,277400.0,9.9009,9.9531,9.9009,9.9531,277400.0
2011-05-20 11:50:00,11.44,11.47,11.42,11.45,259000.0,9.9531,9.9792,9.9357,9.9618,259000.0
2011-05-20 11:55:00,11.45,11.48,11.43,11.45,238700.0,9.9618,9.9879,9.9444,9.9618,238700.0
2011-05-20 12:00:00,11.45,11.49,11.44,11.48,305200.0,9.9618,9.9966,9.9531,9.9879,305200.0
2011-05-20 12:05:00,11.49,11.49,11.44,11.49,231400.0,9.9966,9.9966,9.9531,9.9966,231400.0
2011-05-20 12:10:00,11.49,11.6,11.48,11.55,691700.0,9.9966,10.0923,9.9879,10.0488,691700.0
2011-05-20 12:15:00,11.55,11.55,11.49,11.5,290800.0,10.0488,10.0488,9.9966,10.0053,290800.0
2011-05-20 12:20:00,11.51,11.52,11.47,11.52,150800.0,10.014,10.0227,9.9792,10.0227,150800.0
2011-05-20 12:25:00,11.52,11.54,11.49,11.49,230100.0,10.0227,10.0401,9.9966,9.9966,230100.0
2011-05-20 12:30:00,11.5,11.53,11.5,11.51,219200.0,10.0053,10.0314,10.0053,10.014,219200.0
2011-05-20 12:35:00,11.51,11.55,11.5,11.54,225000.0,10.014,10.0488,10.0053,10.0401,225000.0
2011-05-20 12:40:00,11.54,11.55,11.5,11.52,63400.0,10.0401,10.0488,10.0053,10.0227,63400.0
2011-05-20 12:45:00,11.52,11.53,11.5,11.52,229400.0,10.0227,10.0314,10.0053,10.0227,229400.0
2011-05-20 12:50:00,11.52,11.53,11.5,11.51,93800.0,10.0227,10.0314,10.0053,10.014,93800.0
2011-05-20 12:55:00,11.51,11.55,11.5,11.52,262000.0,10.014,10.0488,10.0053,10.0227,262000.0
2011-05-20 13:00:00,11.53,11.54,11.51,11.52,127000.0,10.0314,10.0401,10.014,10.0227,127000.0
2011-05-20 13:05:00,11.53,11.53,11.5,11.5,84100.0,10.0314,10.0314,10.0053,10.0053,84100.0
2011-05-20 13:10:00,11.5,11.51,11.48,11.51,134500.0,10.0053,10.014,9.9879,10.014,134500.0
2011-05-20 13:15:00,11.51,11.52,11.5,11.51,58200.0,10.014,10.0227,10.0053,10.014,58200.0
2011-05-20 13:20:00,11.5,11.54,11.5,11.53,387800.0,10.0053,10.0401,10.0053,10.0314,387800.0
2011-05-20 13:25:00,11.54,11.59,11.52,11.57,400000.0,10.0401,10.0836,10.0227,10.0662,400000.0
2011-05-20 13:30:00,11.57,11.6,11.55,11.55,416500.0,10.0662,10.0923,10.0488,10.0488,416500.0
2011-05-20 13:35:00,11.55,11.55,11.51,11.51,196800.0,10.0488,10.0488,10.014,10.014,196800.0
2011-05-20 13:40:00,11.51,11.51,11.44,11.48,582000.0,10.014,10.014,9.9531,9.9879,582000.0
2011-05-20 13:45:00,11.48,11.52,11.48,11.51,214500.0,9.9879,10.0227,9.9879,10.014,214500.0
2011-05-20 13:50:00,11.52,11.52,11.49,11.51,111200.0,10.0227,10.0227,9.9966,10.014,111200.0
2011-05-20 13:55:00,11.52,11.57,11.5,11.52,575000.0,10.0227,10.0662,10.0053,10.0227,575000.0
2011-05-20 14:00:00,11.52,11.52,11.48,11.49,314200.0,10.0227,10.0227,9.9879,9.9966,314200.0
2011-05-20 14:05:00,11.5,11.5,11.49,11.49,72200.0,10.0053,10.0053,9.9966,9.9966,72200.0
2011-05-20 14:10:00,11.49,11.5,11.49,11.5,99700.0,9.9966,10.0053,9.9966,10.0053,99700.0
2011-05-20 14:15:00,11.5,11.51,11.49,11.5,132100.0,10.0053,10.014,9.9966,10.0053,132100.0
2011-05-20 14:20:00,11.5,11.53,11.49,11.53,180200.0,10.0053,10.0314,9.9966,10.0314,180200.0
2011-05-20 14:25:00,11.53,11.54,11.51,11.53,101500.0,10.0314,10.0401,10.014,10.0314,101500.0
2011-05-20 14:30:00,11.53,11.55,11.49,11.49,85100.0,10.0314,10.0488,9.9966,9.9966,85100.0
2011-05-20 14:35:00,11.5,11.5,11.48,11.5,45900.0,10.0053,10.0053,9.9879,10.0053,45900.0
2011-05-20 14:40:00,11.5,11.52,11.49,11.52,91900.0,10.0053,10.0227,9.9966,10.0227,91900.0
2011-05-20 14:45:00,11.51,11.55,11.5,11.54,361200.0,10.014,10.0488,10.0053,10.0401,361200.0
2011-05-20 14:50:00,11.53,11.55,11.5,11.55,287900.0,10.0314,10.0488,10.0053,10.0488,287900.0
2011-05-20 14:55:00,11.54,11.54,11.51,11.52,70400.0,10.0401,10.0401,10.014,10.0227,70400.0
2011-05-20 15:00:00,11.53,11.54,11.5,11.54,75600.0,10.0314,10.0401,10.0053,10.0401,75600.0
2011-05-20 15:05:00,11.54,11.54,11.51,11.53,70100.0,10.0401,10.0401,10.014,10.0314,70100.0
2011-05-20 15:10:00,11.53,11.54,11.5,11.53,135600.0,10.0314,10.0401,10.0053,10.0314,135600.0
2011-05-20 15:15:00,11.53,11.54,11.52,11.54,56000.0,10.0314,10.0401,10.0227,10.0401,56000.0
2011-05-20 15:20:00,11.54,11.55,11.52,11.53,160400.0,10.0401,10.0488,10.0227,10.0314,160400.0
2011-05-20 15:25:00,11.54,11.55,11.52,11.52,132100.0,10.0401,10.0488,10.0227,10.0227,132100.0
2011-05-20 15:30:00,11.52,11.53,11.51,11.53,132700.0,10.0227,10.0314,10.014,10.0314,132700.0
2011-05-20 15:35:00,11.53,11.54,11.51,11.52,164200.0,10.0314,10.0401,10.014,10.0227,164200.0
2011-05-20 15:40:00,11.51,11.54,11.51,11.53,142400.0,10.014,10.0401,10.014,10.0314,142400.0
2011-05-20 15:45:00,11.53,11.55,11.52,11.55,281300.0,10.0314,10.0488,10.0227,10.0488,281300.0
2011-05-20 15:50:00,11.55,11.55,11.51,11.52,260700.0,10.0488,10.0488,10.014,10.0227,260700.0
2011-05-20 15:55:00,11.52,11.52,11.5,11.51,675100.0,10.0227,10.0227,10.0053,10.014,675100.0
2011-05-23 09:30:00,11.34,11.48,11.31,11.48,273000.0,9.8661,9.9879,9.84,9.9879,273000.0
2011-05-23 09:35:00,11.48,11.53,11.43,11.45,308100.0,9.9879,10.0314,9.9444,9.9618,308100.0
2011-05-23 09:40:00,11.45,11.5,11.42,11.49,184500.0,9.9618,10.0053,9.9357,9.9966,184500.0
2011-05-23 09:45:00,11.49,11.49,11.4,11.4,152900.0,9.9966,9.9966,9.9183,9.9183,152900.0
2011-05-23 09:50:00,11.41,11.41,11.35,11.4,246000.0,9.927,9.927,9.8748,9.9183,246000.0
2011-05-23 09:55:00,11.4,11.47,11.38,11.47,224300.0,9.9183,9.9792,9.9009,9.9792,224300.0
2011-05-23 10:00:00,11.48,11.48,11.43,11.44,177500.0,9.9879,9.9879,9.9444,9.9531,177500.0
2011-05-23 10:05:00,11.45,11.45,11.43,11.44,95200.0,9.9618,9.9618,9.9444,9.9531,95200.0
2011-05-23 10:10:00,11.43,11.44,11.39,11.4,105400.0,9.9444,9.9531,9.9096,9.9183,105400.0
2011-05-23 10:15:00,11.4,11.48,11.4,11.47,228700.0,9.9183,9.9879,9.9183,9.9792,228700.0
2011-05-23 10:20:00,11.47,11.52,11.47,11.49,320700.0,9.9792,10.0227,9.9792,9.9966,320700.0
2011-05-23 10:25:00,11.49,11.52,11.47,11.49,154000.0,9.9966,10.0227,9.9792,9.9966,154000.0
2011-05-23 10:30:00,11.49,11.5,11.45,11.45,184400.0,9.9966,10.0053,9.9618,9.9618,184400.0
2011-05-23 10:35:00,11.45,11.46,11.44,11.45,80900.0,9.9618,9.9705,9.9531,9.9618,80900.0
2011-05-23 10:40:00,11.45,11.45,11.41,11.43,136400.0,9.9618,9.9618,9.927,9.9444,136400.0
2011-05-23 10:45:00,11.42,11.43,11.39,11.39,198600.0,9.9357,9.9444,9.9096,9.9096,198600.0
2011-05-23 10:50:00,11.4,11.4,11.39,11.4,128200.0,9.9183,9.9183,9.9096,9.9183,128200.0
2011-05-23 10:55:00,11.39,11.46,11.39,11.46,204600.0,9.9096,9.9705,9.9096,9.9705,204600.0
2011-05-23 11:00:00,11.45,11.45,11.4,11.4,132400.0,9.9618,9.9618,9.9183,9.9183,132400.0
2011-05-23 11:05:00,11.4,11.42,11.39,11.42,82800.0,9.9183,9.9357,9.9096,9.9357,82800.0
2011-05-23 11:10:00,11.41,11.42,11.39,11.4,64300.0,9.927,9.9357,9.9096,9.9183,64300.0
2011-05-23 11:15:00,11.4,11.41,11.39,11.4,64800.0,9.9183,9.927,9.9096,9.9183,64800.0
2011-05-23 11:20:00,11.4,11.4,11.39,11.4,42700.0,9.9183,9.9183,9.9096,9.9183,42700.0
2011-05-23 11:25:00,11.39,11.42,11.39,11.42,77600.0,9.9096,9.9357,9.9096,9.9357,77600.0
2011-05-23 11:30:00,11.41,11.43,11.39,11.4,88600.0,9.927,9.9444,9.9096,9.9183,88600.0
2011-05-23 11:35:00,11.39,11.41,11.37,11.41,133700.0,9.9096,9.927,9.8922,9.927,133700.0
2011-05-23 11:40:00,11.41,11.41,11.39,11.4,53900.0,9.927,9.927,9.9096,9.9183,53900.0
2011-05-23 11:45:00,11.4,11.42,11.4,11.4,145400.0,9.9183,9.9357,9.9183,9.9183,145400.0
2011-05-23 11:50:00,11.41,11.41,11.4,11.4,28200.0,9.927,9.927,9.9183,9.9183,28200.0
2011-05-23 11:55:00,11.4,11.41,11.39,11.41,83200.0,9.9183,9.927,9.9096,9.927,83200.0
2011-05-23 12:00:00,11.4,11.41,11.4,11.4,74000.0,9.9183,9.927,9.9183,9.9183,74000.0
2011-05-23 12:05:00,11.4,11.42,11.39,11.4,83200.0,9.9183,9.9357,9.9096,9.9183,83200.0
2011-05-23 12:10:00,11.4,11.41,11.37,11.39,246100.0,9.9183,9.927,9.8922,9.9096,246100.0
2011-05-23 12:15:00,11.38,11.39,11.33,11.34,209900.0,9.9009,9.9096,9.8574,9.8661,209900.0
2011-05-23 12:20:00,11.34,11.37,11.33,11.36,258800.0,9.8661,9.8922,9.8574,9.8835,258800.0
2011-05-23 12:25:00,11.35,11.36,11.35,11.35,44900.0,9.8748,9.8835,9.8748,9.8748,44900.0
2011-05-23 12:30:00,11.35,11.38,11.35,11.38,62300.0,9.8748,9.9009,9.8748,9.9009,62300.0
2011-05-23 12:35:00,11.38,11.39,11.38,11.39,65900.0,9.9009,9.9096,9.9009,9.9096,65900.0
2011-05-23 12:40:00,11.38,11.39,11.38,11.39,28100.0,9.9009,9.9096,9.9009,9.9096,28100.0
2011-05-23 12:45:00,11.38,11.41,11.38,11.4,152100.0,9.9009,9.927,9.9009,9.9183,152100.0
2011-05-23 12:50:00,11.39,11.4,11.38,11.4,71100.0,9.9096,9.9183,9.9009,9.9183,71100.0
2011-05-23 12:55:00,11.39,11.4,11.39,11.39,40000.0,9.9096,9.9183,9.9096,9.9096,40000.0
2011-05-23 13:00:00,11.4,11.4,11.39,11.4,37900.0,9.9183,9.9183,9.9096,9.9183,37900.0
2011-05-23 13:05:00,11.4,11.41,11.39,11.41,126200.0,9.9183,9.927,9.9096,9.927,126200.0
2011-05-23 13:10:00,11.41,11.43,11.4,11.41,106100.0,9.927,9.9444,9.9183,9.927,106100.0
2011-05-23 13:15:00,11.41,11.42,11.4,11.4,102100.0,9.927,9.9357,9.9183,9.9183,102100.0
2011-05-23 13:20:00,11.39,11.4,11.39,11.39,24800.0,9.9096,9.9183,9.9096,9.9096,24800.0
2011-05-23 13:25:00,11.4,11.4,11.39,11.39,43100.0,9.9183,9.9183,9.9096,9.9096,43100.0
2011-05-23 13:30:00,11.39,11.4,11.39,11.4,24600.0,9.9096,9.9183,9.9096,9.9183,24600.0
2011-05-23 13:35:00,11.39,11.43,11.39,11.41,168700.0,9.9096,9.9444,9.9096,9.927,168700.0
2011-05-23 13:40:00,11.4,11.41,11.36,11.39,142400.0,9.9183,9.927,9.8835,9.9096,142400.0
2011-05-23 13:45:00,11.38,11.39,11.36,11.37,49800.0,9.9009,9.9096,9.8835,9.8922,49800.0
2011-05-23 13:50:00,11.37,11.39,11.36,11.36,166000.0,9.8922,9.9096,9.8835,9.8835,166000.0
2011-05-23 13:55:00,11.36,11.37,11.34,11.35,225800.0,9.8835,9.8922,9.8661,9.8748,225800.0
2011-05-23 14:00:00,11.35,11.36,11.33,11.34,147000.0,9.8748,9.8835,9.8574,9.8661,147000.0
2011-05-23 14:05:00,11.34,11.34,11.27,11.32,329900.0,9.8661,9.8661,9.8052,9.8487,329900.0
2011-05-23 14:10:00,11.32,11.33,11.29,11.29,143900.0,9.8487,9.8574,9.8226,9.8226,143900.0
2011-05-23 14:15:00,11.29,11.3,11.28,11.29,64100.0,9.8226,9.8313,9.8139,9.8226,64100.0
2011-05-23 14:20:00,11.29,11.31,11.27,11.3,115900.0,9.8226,9.84,9.8052,9.8313,115900.0
2011-05-23 14:25:00,11.3,11.31,11.28,11.28,127100.0,9.8313,9.84,9.8139,9.8139,127100.0
2011-05-23 14:30:00,11.28,11.29,11.28,11.28,61500.0,9.8139,9.8226,9.8139,9.8139,61500.0
2011-05-23 14:35:00,11.29,11.32,11.28,11.29,202000.0,9.8226,9.8487,9.8139,9.8226,202000.0
2011-05-23 14:40:00,11.29,11.29,11.26,11.26,142100.0,9.8226,9.8226,9.7965,9.7965,142100.0
2011-05-23 14:45:00,11.26,11.29,11.26,11.27,117200.0,9.7965,9.8226,9.7965,9.8052,117200.0
2011-05-23 14:50:00,11.27,11.28,11.26,11.26,100000.0,9.8052,9.8139,9.7965,9.7965,100000.0
2011-05-23 14:55:00,11.26,11.27,11.26,11.27,122100.0,9.7965,9.8052,9.7965,9.8052,122100.0
2011-05-23 15:00:00,11.26,11.27,11.26,11.27,54600.0,9.7965,9.8052,9.7965,9.8052,54600.0
2011-05-23 15:05:00,11.27,11.27,11.26,11.26,69600.0,9.8052,9.8052,9.7965,9.7965,69600.0
2011-05-23 15:10:00,11.26,11.28,11.25,11.25,144200.0,9.7965,9.8139,9.7878,9.7878,144200.0
2011-05-23 15:15:00,11.26,11.26,11.22,11.23,109700.0,9.7965,9.7965,9.7617,9.7704,109700.0
2011-05-23 15:20:00,11.24,11.26,11.22,11.25,128400.0,9.7791,9.7965,9.7617,9.7878,128400.0
2011-05-23 15:25:00,11.26,11.28,11.23,11.26,184900.0,9.7965,9.8139,9.7704,9.7965,184900.0
2011-05-23 15:30:00,11.27,11.28,11.26,11.26,158800.0,9.8052,9.8139,9.7965,9.7965,158800.0
2011-05-23 15:35:00,11.26,11.27,11.23,11.24,463000.0,9.7965,9.8052,9.7704,9.7791,463000.0
2011-05-23 15:40:00,11.24,11.26,11.23,11.24,203100.0,9.7791,9.7965,9.7704,9.7791,203100.0
2011-05-23 15:45:00,11.24,11.26,11.24,11.26,225300.0,9.7791,9.7965,9.7791,9.7965,225300.0
2011-05-23 15:50:00,11.26,11.26,11.22,11.23,364900.0,9.7965,9.7965,9.7617,9.7704,364900.0
2011-05-23 15:55:00,11.23,11.27,11.22,11.24,554300.0,9.7704,9.8052,9.7617,9.7791,554300.0
2011-05-24 09:30:00,11.2,11.26,11.08,11.1,599000.0,9.7443,9.7965,9.6399,9.6573,599000.0
2011-05-24 09:35:00,11.1,11.1,10.92,10.99,578100.0,9.6573,9.6573,9.5007,9.5616,578100.0
2011-05-24 09:40:00,10.98,11.0,10.97,10.98,393800.0,9.5529,9.5703,9.5442,9.5529,393800.0
2011-05-24 09:45:00,10.98,11.02,10.97,11.01,277000.0,9.5529,9.5877,9.5442,9.579,277000.0
2011-05-24 09:50:00,11.02,11.02,10.98,10.99,104300.0,9.5877,9.5877,9.5529,9.5616,104300.0
2011-05-24 09:55:00,10.98,11.03,10.98,11.01,281900.0,9.5529,9.5964,9.5529,9.579,281900.0
2011-05-24 10:00:00,11.02,11.06,11.01,11.05,375700.0,9.5877,9.6225,9.579,9.6138,375700.0
2011-05-24 10:05:00,11.05,11.06,11.0,11.0,207800.0,9.6138,9.6225,9.5703,9.5703,207800.0
2011-05-24 10:10:00,11.01,11.04,10.99,11.02,258600.0,9.579,9.6051,9.5616,9.5877,258600.0
2011-05-24 10:15:00,11.02,11.02,10.98,11.0,272900.0,9.5877,9.5877,9.5529,9.5703,272900.0
2011-05-24 10:20:00,11.0,11.03,10.99,11.02,360200.0,9.5703,9.5964,9.5616,9.5877,360200.0
2011-05-24 10:25:00,11.02,11.02,10.98,11.0,247400.0,9.5877,9.5877,9.5529,9.5703,247400.0
2011-05-24 10:30:00,11.0,11.01,10.99,11.01,210700.0,9.5703,9.579,9.5616,9.579,210700.0
2011-05-24 10:35:00,11.01,11.03,10.98,10.99,171900.0,9.579,9.5964,9.5529,9.5616,171900.0
2011-05-24 10:40:00,10.99,11.02,10.98,11.02,134600.0,9.5616,9.5877,9.5529,9.5877,134600.0
2011-05-24 10:45:00,11.02,11.09,11.02,11.09,215800.0,9.5877,9.6486,9.5877,9.6486,215800.0
2011-05-24 10:50:00,11.1,11.14,11.09,11.14,235100.0,9.6573,9.6921,9.6486,9.6921,235100.0
2011-05-24 10:55:00,11.14,11.15,11.11,11.15,130700.0,9.6921,9.7008,9.666,9.7008,130700.0
2011-05-24 11:00:00,11.15,11.15,11.12,11.13,148600.0,9.7008,9.7008,9.6747,9.6834,148600.0
2011-05-24 11:05:00,11.13,11.13,11.12,11.13,79800.0,9.6834,9.6834,9.6747,9.6834,79800.0
2011-05-24 11:10:00,11.13,11.17,11.12,11.16,119700.0,9.6834,9.7182,9.6747,9.7095,119700.0
2011-05-24 11:15:00,11.17,11.21,11.15,11.2,89000.0,9.7182,9.753,9.7008,9.7443,89000.0
2011-05-24 11:20:00,11.21,11.21,11.17,11.18,333300.0,9.753,9.753,9.7182,9.7269,333300.0
2011-05-24 11:25:00,11.19,11.19,11.16,11.16,93400.0,9.7356,9.7356,9.7095,9.7095,93400.0
2011-05-24 11:30:00,11.17,11.17,11.13,11.13,103900.0,9.7182,9.7182,9.6834,9.6834,103900.0
2011-05-24 11:35:00,11.13,11.14,11.12,11.13,75200.0,9.6834,9.6921,9.6747,9.6834,75200.0
2011-05-24 11:40:00,11.14,11.15,11.1,11.1,133600.0,9.6921,9.7008,9.6573,9.6573,133600.0
2011-05-24 11:45:00,11.11,11.13,11.09,11.11,85500.0,9.666,9.6834,9.6486,9.666,85500.0
2011-05-24 11:50:00,11.12,11.14,11.11,11.13,115900.0,9.6747,9.6921,9.666,9.6834,115900.0
2011-05-24 11:55:00,11.13,11.13,11.11,11.12,64200.0,9.6834,9.6834,9.666,9.6747,64200.0
2011-05-24 12:00:00,11.12,11.13,11.11,11.13,56300.0,9.6747,9.6834,9.666,9.6834,56300.0
2011-05-24 12:05:00,11.13,11.13,11.09,11.1,125700.0,9.6834,9.6834,9.6486,9.6573,125700.0
2011-05-24 12:10:00,11.1,11.12,11.08,11.09,149800.0,9.6573,9.6747,9.6399,9.6486,149800.0
2011-05-24 12:15:00,11.09,11.13,11.08,11.08,234200.0,9.6486,9.6834,9.6399,9.6399,234200.0
2011-05-24 12:20:00,11.07,11.11,11.07,11.09,63400.0,9.6312,9.666,9.6312,9.6486,63400.0
2011-05-24 12:25:00,11.09,11.1,11.07,11.09,55500.0,9.6486,9.6573,9.6312,9.6486,55500.0
2011-05-24 12:30:00,11.08,11.1,11.07,11.1,40300.0,9.6399,9.6573,9.6312,9.6573,40300.0
2011-05-24 12:35:00,11.1,11.11,11.07,11.1,51500.0,9.6573,9.666,9.6312,9.6573,51500.0
2011-05-24 12:40:00,11.1,11.1,11.07,11.08,75600.0,9.6573,9.6573,9.6312,9.6399,75600.0
2011-05-24 12:45:00,11.09,11.1,11.06,11.07,40800.0,9.6486,9.6573,9.6225,9.6312,40800.0
2011-05-24 12:50:00,11.07,11.07,11.04,11.04,31300.0,9.6312,9.6312,9.6051,9.6051,31300.0
2011-05-24 12:55:00,11.03,11.05,11.02,11.05,68400.0,9.5964,9.6138,9.5877,9.6138,68400.0
2011-05-24 13:00:00,11.05,11.05,11.03,11.03,88300.0,9.6138,9.6138,9.5964,9.5964,88300.0
2011-05-24 13:05:00,11.04,11.04,11.0,11.0,100200.0,9.6051,9.6051,9.5703,9.5703,100200.0
2011-05-24 13:10:00,11.0,11.02,10.99,11.02,87100.0,9.5703,9.5877,9.5616,9.5877,87100.0
2011-05-24 13:15:00,11.02,11.02,10.99,10.99,99300.0,9.5877,9.5877,9.5616,9.5616,99300.0
2011-05-24 13:20:00,11.0,11.0,10.98,10.99,161100.0,9.5703,9.5703,9.5529,9.5616,161100.0
2011-05-24 13:25:00,10.99,10.99,10.95,10.96,102100.0,9.5616,9.5616,9.5268,9.5355,102100.0
2011-05-24 13:30:00,10.96,10.97,10.94,10.96,140300.0,9.5355,9.5442,9.5181,9.5355,140300.0
2011-05-24 13:35:00,10.96,10.97,10.94,10.94,133400.0,9.5355,9.5442,9.5181,9.5181,133400.0
2011-05-24 13:40:00,10.94,10.95,10.94,10.95,48900.0,9.5181,9.5268,9.5181,9.5268,48900.0
2011-05-24 13:45:00,10.95,10.97,10.93,10.95,90400.0,9.5268,9.5442,9.5094,9.5268,90400.0
2011-05-24 13:50:00,10.96,10.98,10.95,10.98,89100.0,9.5355,9.5529,9.5268,9.5529,89100.0
2011-05-24 13:55:00,10.98,11.0,10.97,11.0,44400.0,9.5529,9.5703,9.5442,9.5703,44400.0
2011-05-24 14:00:00,11.0,11.01,10.99,11.0,141200.0,9.5703,9.579,9.5616,9.5703,141200.0
2011-05-24 14:05:00,10.99,11.0,10.99,10.99,9900.0,9.5616,9.5703,9.5616,9.5616,9900.0
2011-05-24 14:10:00,11.0,11.02,10.99,11.02,51400.0,9.5703,9.5877,9.5616,9.5877,51400.0
2011-05-24 14:15:00,11.02,11.02,10.98,10.98,84200.0,9.5877,9.5877,9.5529,9.5529,84200.0
2011-05-24 14:20:00,10.98,11.01,10.98,11.01,48300.0,9.5529,9.579,9.5529,9.579,48300.0
2011-05-24 14:25:00,11.01,11.01,11.0,11.01,84700.0,9.579,9.579,9.5703,9.579,84700.0
2011-05-24 14:30:00,11.0,11.02,11.0,11.02,101700.0,9.5703,9.5877,9.5703,9.5877,101700.0
2011-05-24 14:35:00,11.02,11.04,11.02,11.04,48100.0,9.5877,9.6051,9.5877,9.6051,48100.0
2011-05-24 14:40:00,11.04,11.04,11.0,11.03,95000.0,9.6051,9.6051,9.5703,9.5964,95000.0
2011-05-24 14:45:00,11.02,11.05,11.02,11.04,64300.0,9.5877,9.6138,9.5877,9.6051,64300.0
2011-05-24 14:50:00,11.03,11.05,11.02,11.05,69900.0,9.5964,9.6138,9.5877,9.6138,69900.0
2011-05-24 14:55:00,11.05,11.08,11.04,11.07,66100.0,9.6138,9.6399,9.6051,9.6312,66100.0
2011-05-24 15:00:00,11.08,11.09,11.07,11.07,131600.0,9.6399,9.6486,9.6312,9.6312,131600.0
2011-05-24 15:05:00,11.08,11.1,11.07,11.09,95900.0,9.6399,9.6573,9.6312,9.6486,95900.0
2011-05-24 15:10:00,11.09,11.1,11.08,11.09,70600.0,9.6486,9.6573,9.6399,9.6486,70600.0
2011-05-24 15:15:00,11.09,11.1,11.08,11.09,45400.0,9.6486,9.6573,9.6399,9.6486,45400.0
2011-05-24 15:20:00,11.1,11.11,11.09,11.1,95600.0,9.6573,9.666,9.6486,9.6573,95600.0
2011-05-24 15:25:00,11.1,11.12,11.09,11.11,76800.0,9.6573,9.6747,9.6486,9.666,76800.0
2011-05-24 15:30:00,11.12,11.12,11.07,11.08,176500.0,9.6747,9.6747,9.6312,9.6399,176500.0
2011-05-24 15:35:00,11.08,11.11,11.08,11.09,91900.0,9.6399,9.666,9.6399,9.6486,91900.0
2011-05-24 15:40:00,11.09,11.11,11.08,11.1,125300.0,9.6486,9.666,9.6399,9.6573,125300.0
2011-05-24 15:45:00,11.1,11.11,11.1,11.1,137100.0,9.6573,9.666,9.6573,9.6573,137100.0
2011-05-24 15:50:00,11.1,11.12,11.06,11.07,330700.0,9.6573,9.6747,9.6225,9.6312,330700.0
2011-05-24 15:55:00,11.07,11.09,11.05,11.09,427500.0,9.6312,9.6486,9.6138,9.6486,427500.0
2011-05-25 09:30:00,11.04,11.2,11.03,11.16,166900.0,9.6051,9.7443,9.5964,9.7095,166900.0
2011-05-25 09:35:00,11.17,11.2,11.14,11.16,120100.0,9.7182,9.7443,9.6921,9.7095,120100.0
2011-05-25 09:40:00,11.16,11.2,11.16,11.2,68100.0,9.7095,9.7443,9.7095,9.7443,68100.0
2011-05-25 09:45:00,11.2,11.27,11.19,11.24,125300.0,9.7443,9.8052,9.7356,9.7791,125300.0
2011-05-25 09:50:00,11.24,11.25,11.17,11.25,175300.0,9.7791,9.7878,9.7182,9.7878,175300.0
2011-05-25 09:55:00,11.25,11.27,11.2,11.2,58600.0,9.7878,9.8052,9.7443,9.7443,58600.0
2011-05-25 10:00:00,11.21,11.21,11.12,11.12,157400.0,9.753,9.753,9.6747,9.6747,157400.0
2011-05-25 10:05:00,11.12,11.13,11.07,11.08,360700.0,9.6747,9.6834,9.6312,9.6399,360700.0
2011-05-25 10:10:00,11.08,11.09,11.06,11.08,118200.0,9.6399,9.6486,9.6225,9.6399,118200.0
2011-05-25 10:15:00,11.08,11.13,11.07,11.08,159700.0,9.6399,9.6834,9.6312,9.6399,159700.0
2011-05-25 10:20:00,11.08,11.11,11.07,11.1,64400.0,9.6399,9.666,9.6312,9.6573,64400.0
2011-05-25 10:25:00,11.1,11.11,11.05,11.05,76400.0,9.6573,9.666,9.6138,9.6138,76400.0
2011-05-25 10:30:00,11.05,11.06,10.95,10.96,378900.0,9.6138,9.6225,9.5268,9.5355,378900.0
2011-05-25 10:35:00,10.95,11.02,10.95,11.02,131700.0,9.5268,9.5877,9.5268,9.5877,131700.0
2011-05-25 10:40:00,11.02,11.05,10.91,10.92,419700.0,9.5877,9.6138,9.492,9.5007,419700.0
2011-05-25 10:45:00,10.91,10.92,10.86,10.86,418800.0,9.492,9.5007,9.4485,9.4485,418800.0
2011-05-25 10:50:00,10.87,10.92,10.86,10.91,296500.0,9.4572,9.5007,9.4485,9.492,296500.0
2011-05-25 10:55:00,10.91,10.97,10.89,10.97,152000.0,9.492,9.5442,9.4746,9.5442,152000.0
2011-05-25 11:00:00,10.97,11.02,10.96,11.02,287200.0,9.5442,9.5877,9.5355,9.5877,287200.0
2011-05-25 11:05:00,11.01,11.03,10.92,10.92,264900.0,9.579,9.5964,9.5007,9.5007,264900.0
2011-05-25 11:10:00,10.91,10.93,10.89,10.91,238400.0,9.492,9.5094,9.4746,9.492,238400.0
2011-05-25 11:15:00,10.92,10.94,10.89,10.9,82500.0,9.5007,9.5181,9.4746,9.4833,82500.0
2011-05-25 11:20:00,10.9,10.91,10.82,10.84,497200.0,9.4833,9.492,9.4137,9.4311,497200.0
2011-05-25 11:25:00,10.84,10.85,10.81,10.85,364500.0,9.4311,9.4398,9.405,9.4398,364500.0
2011-05-25 11:30:00,10.84,10.84,10.8,10.8,148000.0,9.4311,9.4311,9.3963,9.3963,148000.0
2011-05-25 11:35:00,10.8,10.85,10.8,10.84,139300.0,9.3963,9.4398,9.3963,9.4311,139300.0
2011-05-25 11:40:00,10.84,10.89,10.82,10.83,206900.0,9.4311,9.4746,9.4137,9.4224,206900.0
2011-05-25 11:45:00,10.84,10.87,10.81,10.81,203400.0,9.4311,9.4572,9.405,9.405,203400.0
2011-05-25 11:50:00,10.81,10.82,10.72,10.72,418600.0,9.405,9.4137,9.3267,9.3267,418600.0
2011-05-25 11:55:00,10.72,10.73,10.68,10.7,359600.0,9.3267,9.3354,9.2919,9.3093,359600.0
2011-05-25 12:00:00,10.7,10.77,10.7,10.71,441800.0,9.3093,9.3702,9.3093,9.318,441800.0
2011-05-25 12:05:00,10.72,10.74,10.68,10.71,241100.0,9.3267,9.3441,9.2919,9.318,241100.0
2011-05-25 12:10:00,10.71,10.71,10.69,10.7,132900.0,9.318,9.318,9.3006,9.3093,132900.0
2011-05-25 12:15:00,10.7,10.71,10.66,10.69,297700.0,9.3093,9.318,9.2745,9.3006,297700.0
2011-05-25 12:20:00,10.69,10.7,10.67,10.69,270100.0,9.3006,9.3093,9.2832,9.3006,270100.0
2011-05-25 12:25:00,10.7,10.71,10.67,10.68,232600.0,9.3093,9.318,9.2832,9.2919,232600.0
2011-05-25 12:30:00,10.68,10.69,10.66,10.66,174600.0,9.2919,9.3006,9.2745,9.2745,174600.0
2011-05-25 12:35:00,10.66,10.67,10.66,10.66,105300.0,9.2745,9.2832,9.2745,9.2745,105300.0
2011-05-25 12:40:00,10.67,10.67,10.66,10.67,45600.0,9.2832,9.2832,9.2745,9.2832,45600.0
2011-05-25 12:45:00,10.66,10.67,10.62,10.62,200900.0,9.2745,9.2832,9.2397,9.2397,200900.0
2011-05-25 12:50:00,10.63,10.65,10.6,10.65,306900.0,9.2484,9.2658,9.2223,9.2658,306900.0
2011-05-25 12:55:00,10.65,10.67,10.61,10.63,347800.0,9.2658,9.2832,9.231,9.2484,347800.0
2011-05-25 13:00:00,10.63,10.64,10.59,10.61,326000.0,9.2484,9.2571,9.2136,9.231,326000.0
2011-05-25 13:05:00,10.6,10.63,10.6,10.61,203900.0,9.2223,9.2484,9.2223,9.231,203900.0
2011-05-25 13:10:00,10.6,10.6,10.55,10.55,269100.0,9.2223,9.2223,9.1788,9.1788,269100.0
2011-05-25 13:15:00,10.55,10.55,10.5,10.51,550100.0,9.1788,9.1788,9.1353,9.144,550100.0
2011-05-25 13:20:00,10.51,10.53,10.48,10.51,498700.0,9.144,9.1614,9.1179,9.144,498700.0
2011-05-25 13:25:00,10.52,10.53,10.49,10.49,151200.0,9.1527,9.1614,9.1266,9.1266,151200.0
2011-05-25 13:30:00,10.5,10.57,10.48,10.54,313600.0,9.1353,9.1962,9.1179,9.1701,313600.0
2011-05-25 13:35:00,10.55,10.58,10.54,10.57,110800.0,9.1788,9.2049,9.1701,9.1962,110800.0
2011-05-25 13:40:00,10.56,10.59,10.54,10.59,100700.0,9.1875,9.2136,9.1701,9.2136,100700.0
2011-05-25 13:45:00,10.6,10.62,10.58,10.58,243300.0,9.2223,9.2397,9.2049,9.2049,243300.0
2011-05-25 13:50:00,10.58,10.62,10.58,10.61,100000.0,9.2049,9.2397,9.2049,9.231,100000.0
2011-05-25 13:55:00,10.61,10.63,10.6,10.61,125200.0,9.231,9.2484,9.2223,9.231,125200.0
2011-05-25 14:00:00,10.62,10.64,10.61,10.63,163100.0,9.2397,9.2571,9.231,9.2484,163100.0
2011-05-25 14:05:00,10.64,10.64,10.6,10.6,243600.0,9.2571,9.2571,9.2223,9.2223,243600.0
2011-05-25 14:10:00,10.59,10.61,10.58,10.61,118400.0,9.2136,9.231,9.2049,9.231,118400.0
2011-05-25 14:15:00,10.61,10.62,10.58,10.6,134200.0,9.231,9.2397,9.2049,9.2223,134200.0
2011-05-25 14:20:00,10.6,10.6,10.57,10.6,87200.0,9.2223,9.2223,9.1962,9.2223,87200.0
2011-05-25 14:25:00,10.6,10.6,10.57,10.59,139800.0,9.2223,9.2223,9.1962,9.2136,139800.0
2011-05-25 14:30:00,10.58,10.59,10.53,10.53,191700.0,9.2049,9.2136,9.1614,9.1614,191700.0
2011-05-25 14:35:00,10.54,10.55,10.51,10.53,173500.0,9.1701,9.1788,9.144,9.1614,173500.0
2011-05-25 14:40:00,10.52,10.54,10.52,10.53,73400.0,9.1527,9.1701,9.1527,9.1614,73400.0
2011-05-25 14:45:00,10.54,10.56,10.49,10.49,330900.0,9.1701,9.1875,9.1266,9.1266,330900.0
2011-05-25 14:50:00,10.5,10.5,10.47,10.47,431000.0,9.1353,9.1353,9.1092,9.1092,431000.0
2011-05-25 14:55:00,10.47,10.51,10.47,10.5,203300.0,9.1092,9.144,9.1092,9.1353,203300.0
2011-05-25 15:00:00,10.5,10.52,10.49,10.51,364000.0,9.1353,9.1527,9.1266,9.144,364000.0
2011-05-25 15:05:00,10.51,10.55,10.49,10.5,405100.0,9.144,9.1788,9.1266,9.1353,405100.0
2011-05-25 15:10:00,10.5,10.53,10.5,10.51,304100.0,9.1353,9.1614,9.1353,9.144,304100.0
2011-05-25 15:15:00,10.52,10.53,10.5,10.51,246400.0,9.1527,9.1614,9.1353,9.144,246400.0
2011-05-25 15:20:00,10.5,10.52,10.5,10.51,387300.0,9.1353,9.1527,9.1353,9.144,387300.0
2011-05-25 15:25:00,10.51,10.53,10.49,10.49,293700.0,9.144,9.1614,9.1266,9.1266,293700.0
2011-05-25 15:30:00,10.49,10.5,10.48,10.49,494700.0,9.1266,9.1353,9.1179,9.1266,494700.0
2011-05-25 15:35:00,10.49,10.51,10.48,10.48,462600.0,9.1266,9.144,9.1179,9.1179,462600.0
2011-05-25 15:40:00,10.48,10.5,10.48,10.49,268400.0,9.1179,9.1353,9.1179,9.1266,268400.0
2011-05-25 15:45:00,10.48,10.49,10.48,10.48,242500.0,9.1179,9.1266,9.1179,9.1179,242500.0
2011-05-25 15:50:00,10.49,10.56,10.47,10.51,1524900.0,9.1266,9.1875,9.1092,9.144,1524900.0
2011-05-25 15:55:00,10.51,10.52,10.48,10.49,1133000.0,9.144,9.1527,9.1179,9.1266,1133000.0
2011-05-26 09:30:00,10.49,10.52,10.32,10.34,428600.0,9.1266,9.1527,8.9787,8.9961,428600.0
2011-05-26 09:35:00,10.33,10.35,10.27,10.28,616400.0,8.9874,9.0048,8.9352,8.9439,616400.0
2011-05-26 09:40:00,10.27,10.33,10.25,10.26,958700.0,8.9352,8.9874,8.9178,8.9265,958700.0
2011-05-26 09:45:00,10.26,10.29,10.21,10.23,1032400.0,8.9265,8.9526,8.883,8.9004,1032400.0
2011-05-26 09:50:00,10.22,10.24,10.17,10.2,1029100.0,8.8917,8.9091,8.8482,8.8743,1029100.0
2011-05-26 09:55:00,10.19,10.2,10.14,10.18,793300.0,8.8656,8.8743,8.8221,8.8569,793300.0
2011-05-26 10:00:00,10.18,10.24,10.14,10.17,914800.0,8.8569,8.9091,8.8221,8.8482,914800.0
2011-05-26 10:05:00,10.16,10.2,10.15,10.17,758100.0,8.8395,8.8743,8.8308,8.8482,758100.0
2011-05-26 10:10:00,10.17,10.21,10.12,10.15,1211200.0,8.8482,8.883,8.8047,8.8308,1211200.0
2011-05-26 10:15:00,10.14,10.2,10.13,10.17,248400.0,8.8221,8.8743,8.8134,8.8482,248400.0
2011-05-26 10:20:00,10.16,10.24,10.16,10.24,912900.0,8.8395,8.9091,8.8395,8.9091,912900.0
2011-05-26 10:25:00,10.24,10.32,10.2,10.27,692600.0,8.9091,8.9787,8.8743,8.9352,692600.0
2011-05-26 10:30:00,10.27,10.39,10.26,10.35,668400.0,8.9352,9.0396,8.9265,9.0048,668400.0
2011-05-26 10:35:00,10.35,10.35,10.3,10.31,180000.0,9.0048,9.0048,8.9613,8.97,180000.0
2011-05-26 10:40:00,10.3,10.3,10.23,10.3,283300.0,8.9613,8.9613,8.9004,8.9613,283300.0
2011-05-26 10:45:00,10.29,10.33,10.29,10.32,732500.0,8.9526,8.9874,8.9526,8.9787,732500.0
2011-05-26 10:50:00,10.33,10.33,10.26,10.27,155700.0,8.9874,8.9874,8.9265,8.9352,155700.0
2011-05-26 10:55:00,10.27,10.32,10.26,10.31,211400.0,8.9352,8.9787,8.9265,8.97,211400.0
2011-05-26 11:00:00,10.31,10.33,10.28,10.3,549600.0,8.97,8.9874,8.9439,8.9613,549600.0
2011-05-26 11:05:00,10.31,10.31,10.3,10.3,65500.0,8.97,8.97,8.9613,8.9613,65500.0
2011-05-26 11:10:00,10.31,10.32,10.3,10.31,178200.0,8.97,8.9787,8.9613,8.97,178200.0
2011-05-26 11:15:00,10.3,10.31,10.3,10.3,137000.0,8.9613,8.97,8.9613,8.9613,137000.0
2011-05-26 11:20:00,10.3,10.31,10.27,10.28,91000.0,8.9613,8.97,8.9352,8.9439,91000.0
2011-05-26 11:25:00,10.28,10.28,10.2,10.2,322100.0,8.9439,8.9439,8.8743,8.8743,322100.0
2011-05-26 11:30:00,10.2,10.21,10.15,10.16,742000.0,8.8743,8.883,8.8308,8.8395,742000.0
2011-05-26 11:35:00,10.16,10.21,10.15,10.19,382100.0,8.8395,8.883,8.8308,8.8656,382100.0
2011-05-26 11:40:00,10.19,10.21,10.19,10.2,205400.0,8.8656,8.883,8.8656,8.8743,205400.0
2011-05-26 11:45:00,10.2,10.24,10.19,10.2,527900.0,8.8743,8.9091,8.8656,8.8743,527900.0
2011-05-26 11:50:00,10.2,10.21,10.18,10.19,58900.0,8.8743,8.883,8.8569,8.8656,58900.0
2011-05-26 11:55:00,10.2,10.21,10.14,10.16,277900.0,8.8743,8.883,8.8221,8.8395,277900.0
2011-05-26 12:00:00,10.16,10.19,10.14,10.14,258800.0,8.8395,8.8656,8.8221,8.8221,258800.0
2011-05-26 12:05:00,10.14,10.15,10.14,10.14,65800.0,8.8221,8.8308,8.8221,8.8221,65800.0
2011-05-26 12:10:00,10.14,10.17,10.13,10.16,184500.0,8.8221,8.8482,8.8134,8.8395,184500.0
2011-05-26 12:15:00,10.16,10.17,10.14,10.14,116100.0,8.8395,8.8482,8.8221,8.8221,116100.0
2011-05-26 12:20:00,10.15,10.16,10.13,10.13,219900.0,8.8308,8.8395,8.8134,8.8134,219900.0
2011-05-26 12:25:00,10.14,10.15,10.13,10.14,114000.0,8.8221,8.8308,8.8134,8.8221,114000.0
2011-05-26 12:30:00,10.15,10.15,10.14,10.14,124000.0,8.8308,8.8308,8.8221,8.8221,124000.0
2011-05-26 12:35:00,10.14,10.16,10.14,10.15,283700.0,8.8221,8.8395,8.8221,8.8308,283700.0
2011-05-26 12:40:00,10.15,10.15,10.14,10.14,215500.0,8.8308,8.8308,8.8221,8.8221,215500.0
2011-05-26 12:45:00,10.15,10.16,10.13,10.13,341700.0,8.8308,8.8395,8.8134,8.8134,341700.0
2011-05-26 12:50:00,10.14,10.15,10.13,10.13,241500.0,8.8221,8.8308,8.8134,8.8134,241500.0
2011-05-26 12:55:00,10.13,10.15,10.13,10.15,181900.0,8.8134,8.8308,8.8134,8.8308,181900.0
2011-05-26 13:00:00,10.15,10.21,10.15,10.15,456200.0,8.8308,8.883,8.8308,8.8308,456200.0
2011-05-26 13:05:00,10.15,10.19,10.14,10.15,274300.0,8.8308,8.8656,8.8221,8.8308,274300.0
2011-05-26 13:10:00,10.15,10.19,10.14,10.19,714400.0,8.8308,8.8656,8.8221,8.8656,714400.0
2011-05-26 13:15:00,10.19,10.19,10.15,10.16,559200.0,8.8656,8.8656,8.8308,8.8395,559200.0
2011-05-26 13:20:00,10.16,10.18,10.14,10.17,157500.0,8.8395,8.8569,8.8221,8.8482,157500.0
2011-05-26 13:25:00,10.17,10.19,10.16,10.17,616200.0,8.8482,8.8656,8.8395,8.8482,616200.0
2011-05-26 13:30:00,10.18,10.2,10.17,10.19,437500.0,8.8569,8.8743,8.8482,8.8656,437500.0
2011-05-26 13:35:00,10.18,10.19,10.16,10.17,124600.0,8.8569,8.8656,8.8395,8.8482,124600.0
2011-05-26 13:40:00,10.17,10.19,10.16,10.18,136700.0,8.8482,8.8656,8.8395,8.8569,136700.0
2011-05-26 13:45:00,10.18,10.19,10.15,10.15,215200.0,8.8569,8.8656,8.8308,8.8308,215200.0
2011-05-26 13:50:00,10.16,10.18,10.15,10.18,67500.0,8.8395,8.8569,8.8308,8.8569,67500.0
2011-05-26 13:55:00,10.18,10.2,10.16,10.17,1049000.0,8.8569,8.8743,8.8395,8.8482,1049000.0
2011-05-26 14:00:00,10.18,10.19,10.16,10.18,219000.0,8.8569,8.8656,8.8395,8.8569,219000.0
2011-05-26 14:05:00,10.17,10.18,10.16,10.17,119400.0,8.8482,8.8569,8.8395,8.8482,119400.0
2011-05-26 14:10:00,10.17,10.18,10.17,10.17,95800.0,8.8482,8.8569,8.8482,8.8482,95800.0
2011-05-26 14:15:00,10.16,10.2,10.16,10.18,169500.0,8.8395,8.8743,8.8395,8.8569,169500.0
2011-05-26 14:20:00,10.18,10.19,10.16,10.16,678600.0,8.8569,8.8656,8.8395,8.8395,678600.0
2011-05-26 14:25:00,10.17,10.18,10.15,10.16,165600.0,8.8482,8.8569,8.8308,8.8395,165600.0
2011-05-26 14:30:00,10.16,10.17,10.16,10.17,93800.0,8.8395,8.8482,8.8395,8.8482,93800.0
2011-05-26 14:35:00,10.17,10.18,10.16,10.17,60600.0,8.8482,8.8569,8.8395,8.8482,60600.0
2011-05-26 14:40:00,10.17,10.18,10.16,10.18,586400.0,8.8482,8.8569,8.8395,8.8569,586400.0
2011-05-26 14:45:00,10.18,10.18,10.16,10.17,389000.0,8.8569,8.8569,8.8395,8.8482,389000.0
2011-05-26 14:50:00,10.17,10.17,10.16,10.17,48100.0,8.8482,8.8482,8.8395,8.8482,48100.0
2011-05-26 14:55:00,10.17,10.17,10.16,10.16,65700.0,8.8482,8.8482,8.8395,8.8395,65700.0
2011-05-26 15:00:00,10.16,10.22,10.16,10.2,546200.0,8.8395,8.8917,8.8395,8.8743,546200.0
2011-05-26 15:05:00,10.2,10.22,10.18,10.2,610300.0,8.8743,8.8917,8.8569,8.8743,610300.0
2011-05-26 15:10:00,10.2,10.21,10.17,10.19,581800.0,8.8743,8.883,8.8482,8.8656,581800.0
2011-05-26 15:15:00,10.2,10.2,10.17,10.2,357500.0,8.8743,8.8743,8.8482,8.8743,357500.0
2011-05-26 15:20:00,10.2,10.21,10.19,10.2,382800.0,8.8743,8.883,8.8656,8.8743,382800.0
2011-05-26 15:25:00,10.19,10.2,10.17,10.19,346000.0,8.8656,8.8743,8.8482,8.8656,346000.0
2011-05-26 15:30:00,10.2,10.21,10.17,10.2,612600.0,8.8743,8.883,8.8482,8.8743,612600.0
2011-05-26 15:35:00,10.2,10.21,10.19,10.19,784900.0,8.8743,8.883,8.8656,8.8656,784900.0
2011-05-26 15:40:00,10.19,10.2,10.17,10.19,292700.0,8.8656,8.8743,8.8482,8.8656,292700.0
2011-05-26 15:45:00,10.18,10.2,10.18,10.18,360800.0,8.8569,8.8743,8.8569,8.8569,360800.0
2011-05-26 15:50:00,10.19,10.2,10.18,10.2,297800.0,8.8656,8.8743,8.8569,8.8743,297800.0
2011-05-26 15:55:00,10.2,10.2,10.18,10.19,1005100.0,8.8743,8.8743,8.8569,8.8656,1005100.0
2011-05-27 09:30:00,10.18,10.27,10.18,10.21,336100.0,8.8569,8.9352,8.8569,8.883,336100.0
2011-05-27 09:35:00,10.22,10.25,10.1,10.16,408600.0,8.8917,8.9178,8.7873,8.8395,408600.0
2011-05-27 09:40:00,10.16,10.18,10.06,10.09,551800.0,8.8395,8.8569,8.7525,8.7786,551800.0
2011-05-27 09:45:00,10.09,10.1,9.98,10.0,1078900.0,8.7786,8.7873,8.6829,8.7003,1078900.0
2011-05-27 09:50:00,10.0,10.02,9.98,9.99,761800.0,8.7003,8.7177,8.6829,8.6916,761800.0
2011-05-27 09:55:00,9.99,10.01,9.99,10.01,276500.0,8.6916,8.709,8.6916,8.709,276500.0
2011-05-27 10:00:00,10.01,10.01,9.98,10.0,548000.0,8.709,8.709,8.6829,8.7003,548000.0
2011-05-27 10:05:00,10.0,10.03,9.99,10.03,311300.0,8.7003,8.7264,8.6916,8.7264,311300.0
2011-05-27 10:10:00,10.03,10.05,10.02,10.05,396200.0,8.7264,8.7438,8.7177,8.7438,396200.0
2011-05-27 10:15:00,10.04,10.05,10.01,10.01,609100.0,8.7351,8.7438,8.709,8.709,609100.0
2011-05-27 10:20:00,10.01,10.02,9.99,10.0,401600.0,8.709,8.7177,8.6916,8.7003,401600.0
2011-05-27 10:25:00,10.0,10.01,9.99,10.0,209500.0,8.7003,8.709,8.6916,8.7003,209500.0
2011-05-27 10:30:00,10.0,10.0,9.98,10.0,286200.0,8.7003,8.7003,8.6829,8.7003,286200.0
2011-05-27 10:35:00,9.99,10.0,9.98,9.99,327900.0,8.6916,8.7003,8.6829,8.6916,327900.0
2011-05-27 10:40:00,10.0,10.0,9.98,9.98,276400.0,8.7003,8.7003,8.6829,8.6829,276400.0
2011-05-27 10:45:00,9.99,9.99,9.96,9.99,524600.0,8.6916,8.6916,8.6655,8.6916,524600.0
2011-05-27 10:50:00,9.99,10.0,9.98,10.0,123500.0,8.6916,8.7003,8.6829,8.7003,123500.0
2011-05-27 10:55:00,10.0,10.0,9.99,9.99,143100.0,8.7003,8.7003,8.6916,8.6916,143100.0
2011-05-27 11:00:00,10.0,10.01,9.99,10.0,518600.0,8.7003,8.709,8.6916,8.7003,518600.0
2011-05-27 11:05:00,10.0,10.0,9.99,10.0,199000.0,8.7003,8.7003,8.6916,8.7003,199000.0
2011-05-27 11:10:00,10.0,10.0,9.99,10.0,82300.0,8.7003,8.7003,8.6916,8.7003,82300.0
2011-05-27 11:15:00,10.0,10.0,9.99,10.0,223700.0,8.7003,8.7003,8.6916,8.7003,223700.0
2011-05-27 11:20:00,10.0,10.0,9.99,10.0,70900.0,8.7003,8.7003,8.6916,8.7003,70900.0
2011-05-27 11:25:00,10.0,10.0,9.99,10.0,145900.0,8.7003,8.7003,8.6916,8.7003,145900.0
2011-05-27 11:30:00,10.0,10.0,9.98,9.99,351900.0,8.7003,8.7003,8.6829,8.6916,351900.0
2011-05-27 11:35:00,9.99,10.0,9.98,10.0,113200.0,8.6916,8.7003,8.6829,8.7003,113200.0
2011-05-27 11:40:00,10.0,10.0,9.99,10.0,577900.0,8.7003,8.7003,8.6916,8.7003,577900.0
2011-05-27 11:45:00,10.0,10.0,9.99,10.0,415600.0,8.7003,8.7003,8.6916,8.7003,415600.0
2011-05-27 11:50:00,10.0,10.0,9.99,10.0,113600.0,8.7003,8.7003,8.6916,8.7003,113600.0
2011-05-27 11:55:00,10.0,10.0,9.99,10.0,569000.0,8.7003,8.7003,8.6916,8.7003,569000.0
2011-05-27 12:00:00,10.0,10.01,9.99,10.0,560900.0,8.7003,8.709,8.6916,8.7003,560900.0
2011-05-27 12:05:00,10.0,10.01,9.99,9.99,589900.0,8.7003,8.709,8.6916,8.6916,589900.0
2011-05-27 12:10:00,10.0,10.0,9.99,10.0,309100.0,8.7003,8.7003,8.6916,8.7003,309100.0
2011-05-27 12:15:00,10.0,10.0,9.99,10.0,192800.0,8.7003,8.7003,8.6916,8.7003,192800.0
2011-05-27 12:20:00,10.0,10.0,9.99,10.0,326900.0,8.7003,8.7003,8.6916,8.7003,326900.0
2011-05-27 12:25:00,10.0,10.0,9.99,10.0,62900.0,8.7003,8.7003,8.6916,8.7003,62900.0
2011-05-27 12:30:00,10.0,10.0,9.99,10.0,332400.0,8.7003,8.7003,8.6916,8.7003,332400.0
2011-05-27 12:35:00,10.0,10.0,9.99,10.0,292500.0,8.7003,8.7003,8.6916,8.7003,292500.0
2011-05-27 12:40:00,10.0,10.0,9.99,10.0,108500.0,8.7003,8.7003,8.6916,8.7003,108500.0
2011-05-27 12:45:00,10.0,10.02,9.99,10.01,735100.0,8.7003,8.7177,8.6916,8.709,735100.0
2011-05-27 12:50:00,10.02,10.05,10.0,10.0,762400.0,8.7177,8.7438,8.7003,8.7003,762400.0
2011-05-27 12:55:00,10.01,10.01,10.0,10.01,123700.0,8.709,8.709,8.7003,8.709,123700.0
2011-05-27 13:00:00,10.0,10.02,10.0,10.02,144200.0,8.7003,8.7177,8.7003,8.7177,144200.0
2011-05-27 13:05:00,10.02,10.02,10.01,10.02,166200.0,8.7177,8.7177,8.709,8.7177,166200.0
2011-05-27 13:10:00,10.02,10.02,10.01,10.02,82100.0,8.7177,8.7177,8.709,8.7177,82100.0
2011-05-27 13:15:00,10.02,10.02,10.01,10.02,12400.0,8.7177,8.7177,8.709,8.7177,12400.0
2011-05-27 13:20:00,10.02,10.04,10.01,10.04,337100.0,8.7177,8.7351,8.709,8.7351,337100.0
2011-05-27 13:25:00,10.04,10.08,10.04,10.08,172200.0,8.7351,8.7699,8.7351,8.7699,172200.0
2011-05-27 13:30:00,10.08,10.12,10.07,10.08,561700.0,8.7699,8.8047,8.7612,8.7699,561700.0
2011-05-27 13:35:00,10.08,10.11,10.08,10.08,111700.0,8.7699,8.796,8.7699,8.7699,111700.0
2011-05-27 13:40:00,10.09,10.09,10.06,10.07,87600.0,8.7786,8.7786,8.7525,8.7612,87600.0
2011-05-27 13:45:00,10.06,10.08,10.06,10.08,145700.0,8.7525,8.7699,8.7525,8.7699,145700.0
2011-05-27 13:50:00,10.08,10.1,10.07,10.08,152600.0,8.7699,8.7873,8.7612,8.7699,152600.0
2011-05-27 13:55:00,10.07,10.08,10.07,10.08,37800.0,8.7612,8.7699,8.7612,8.7699,37800.0
2011-05-27 14:00:00,10.08,10.09,10.08,10.09,80400.0,8.7699,8.7786,8.7699,8.7786,80400.0
2011-05-27 14:05:00,10.09,10.09,10.08,10.08,42600.0,8.7786,8.7786,8.7699,8.7699,42600.0
2011-05-27 14:10:00,10.09,10.09,10.04,10.04,163400.0,8.7786,8.7786,8.7351,8.7351,163400.0
2011-05-27 14:15:00,10.04,10.05,10.04,10.04,67100.0,8.7351,8.7438,8.7351,8.7351,67100.0
2011-05-27 14:20:00,10.04,10.05,10.02,10.02,195400.0,8.7351,8.7438,8.7177,8.7177,195400.0
2011-05-27 14:25:00,10.03,10.03,10.02,10.02,75300.0,8.7264,8.7264,8.7177,8.7177,75300.0
2011-05-27 14:30:00,10.03,10.03,10.02,10.02,58000.0,8.7264,8.7264,8.7177,8.7177,58000.0
2011-05-27 14:35:00,10.02,10.03,9.99,10.0,951500.0,8.7177,8.7264,8.6916,8.7003,951500.0
2011-05-27 14:40:00,10.01,10.01,10.0,10.0,95700.0,8.709,8.709,8.7003,8.7003,95700.0
2011-05-27 14:45:00,10.0,10.02,10.0,10.02,126500.0,8.7003,8.7177,8.7003,8.7177,126500.0
2011-05-27 14:50:00,10.02,10.02,10.01,10.01,47000.0,8.7177,8.7177,8.709,8.709,47000.0
2011-05-27 14:55:00,10.01,10.02,9.97,9.97,517600.0,8.709,8.7177,8.6742,8.6742,517600.0
2011-05-27 15:00:00,9.97,9.99,9.97,9.98,144700.0,8.6742,8.6916,8.6742,8.6829,144700.0
2011-05-27 15:05:00,9.99,10.01,9.98,10.0,182200.0,8.6916,8.709,8.6829,8.7003,182200.0
2011-05-27 15:10:00,10.0,10.01,10.0,10.0,120800.0,8.7003,8.709,8.7003,8.7003,120800.0
2011-05-27 15:15:00,10.01,10.01,10.0,10.01,109900.0,8.709,8.709,8.7003,8.709,109900.0
2011-05-27 15:20:00,10.0,10.02,10.0,10.01,212100.0,8.7003,8.7177,8.7003,8.709,212100.0
2011-05-27 15:25:00,10.02,10.04,10.01,10.04,248700.0,8.7177,8.7351,8.709,8.7351,248700.0
2011-05-27 15:30:00,10.04,10.04,10.03,10.03,75000.0,8.7351,8.7351,8.7264,8.7264,75000.0
2011-05-27 15:35:00,10.04,10.04,10.03,10.04,194700.0,8.7351,8.7351,8.7264,8.7351,194700.0
2011-05-27 15:40:00,10.03,10.06,10.02,10.03,772700.0,8.7264,8.7525,8.7177,8.7264,772700.0
2011-05-27 15:45:00,10.03,10.04,10.02,10.04,522700.0,8.7264,8.7351,8.7177,8.7351,522700.0
2011-05-27 15:50:00,10.04,10.04,10.0,10.0,836400.0,8.7351,8.7351,8.7003,8.7003,836400.0
2011-05-27 15:55:00,10.01,10.01,9.99,10.0,1409700.0,8.709,8.709,8.6916,8.7003,1409700.0
2011-05-31 09:30:00,10.04,10.08,9.91,10.0,570100.0,8.7351,8.7699,8.622,8.7003,570100.0
2011-05-31 09:35:00,9.99,10.09,9.96,10.04,614600.0,8.6916,8.7786,8.6655,8.7351,614600.0
2011-05-31 09:40:00,10.04,10.05,9.98,10.0,314200.0,8.7351,8.7438,8.6829,8.7003,314200.0
2011-05-31 09:45:00,10.01,10.06,10.01,10.05,556600.0,8.709,8.7525,8.709,8.7438,556600.0
2011-05-31 09:50:00,10.05,10.11,10.04,10.11,291400.0,8.7438,8.796,8.7351,8.796,291400.0
2011-05-31 09:55:00,10.11,10.14,10.08,10.08,287400.0,8.796,8.8221,8.7699,8.7699,287400.0
2011-05-31 10:00:00,10.09,10.09,10.01,10.03,579600.0,8.7786,8.7786,8.709,8.7264,579600.0
2011-05-31 10:05:00,10.04,10.08,10.03,10.04,347200.0,8.7351,8.7699,8.7264,8.7351,347200.0
2011-05-31 10:10:00,10.03,10.06,10.03,10.05,165800.0,8.7264,8.7525,8.7264,8.7438,165800.0
2011-05-31 10:15:00,10.05,10.09,10.05,10.08,75100.0,8.7438,8.7786,8.7438,8.7699,75100.0
2011-05-31 10:20:00,10.08,10.11,10.08,10.11,120600.0,8.7699,8.796,8.7699,8.796,120600.0
2011-05-31 10:25:00,10.1,10.12,10.1,10.1,169800.0,8.7873,8.8047,8.7873,8.7873,169800.0
2011-05-31 10:30:00,10.1,10.11,10.07,10.08,185600.0,8.7873,8.796,8.7612,8.7699,185600.0
2011-05-31 10:35:00,10.07,10.11,10.07,10.11,64700.0,8.7612,8.796,8.7612,8.796,64700.0
2011-05-31 10:40:00,10.11,10.11,10.05,10.07,153900.0,8.796,8.796,8.7438,8.7612,153900.0
2011-05-31 10:45:00,10.07,10.08,10.06,10.08,64800.0,8.7612,8.7699,8.7525,8.7699,64800.0
2011-05-31 10:50:00,10.07,10.09,10.07,10.07,302500.0,8.7612,8.7786,8.7612,8.7612,302500.0
2011-05-31 10:55:00,10.08,10.1,10.07,10.09,117200.0,8.7699,8.7873,8.7612,8.7786,117200.0
2011-05-31 11:00:00,10.09,10.09,10.08,10.09,35400.0,8.7786,8.7786,8.7699,8.7786,35400.0
2011-05-31 11:05:00,10.08,10.09,10.06,10.07,116300.0,8.7699,8.7786,8.7525,8.7612,116300.0
2011-05-31 11:10:00,10.07,10.09,10.06,10.09,52500.0,8.7612,8.7786,8.7525,8.7786,52500.0
2011-05-31 11:15:00,10.09,10.1,10.08,10.1,44500.0,8.7786,8.7873,8.7699,8.7873,44500.0
2011-05-31 11:20:00,10.1,10.1,10.08,10.08,82000.0,8.7873,8.7873,8.7699,8.7699,82000.0
2011-05-31 11:25:00,10.09,10.1,10.08,10.1,29000.0,8.7786,8.7873,8.7699,8.7873,29000.0
2011-05-31 11:30:00,10.1,10.1,10.08,10.09,43300.0,8.7873,8.7873,8.7699,8.7786,43300.0
2011-05-31 11:35:00,10.09,10.09,10.08,10.08,40600.0,8.7786,8.7786,8.7699,8.7699,40600.0
2011-05-31 11:40:00,10.08,10.1,10.08,10.1,49500.0,8.7699,8.7873,8.7699,8.7873,49500.0
2011-05-31 11:45:00,10.1,10.1,10.09,10.09,24100.0,8.7873,8.7873,8.7786,8.7786,24100.0
2011-05-31 11:50:00,10.1,10.1,10.06,10.06,133500.0,8.7873,8.7873,8.7525,8.7525,133500.0
2011-05-31 11:55:00,10.06,10.07,10.05,10.06,50400.0,8.7525,8.7612,8.7438,8.7525,50400.0
2011-05-31 12:00:00,10.06,10.07,10.05,10.05,96100.0,8.7525,8.7612,8.7438,8.7438,96100.0
2011-05-31 12:05:00,10.06,10.07,10.03,10.07,269800.0,8.7525,8.7612,8.7264,8.7612,269800.0
2011-05-31 12:10:00,10.06,10.06,10.04,10.06,86000.0,8.7525,8.7525,8.7351,8.7525,86000.0
2011-05-31 12:15:00,10.06,10.06,10.03,10.04,85500.0,8.7525,8.7525,8.7264,8.7351,85500.0
2011-05-31 12:20:00,10.04,10.05,10.03,10.04,193800.0,8.7351,8.7438,8.7264,8.7351,193800.0
2011-05-31 12:25:00,10.04,10.07,10.04,10.06,92200.0,8.7351,8.7612,8.7351,8.7525,92200.0
2011-05-31 12:30:00,10.06,10.06,10.01,10.02,272700.0,8.7525,8.7525,8.709,8.7177,272700.0
2011-05-31 12:35:00,10.01,10.02,10.01,10.02,212200.0,8.709,8.7177,8.709,8.7177,212200.0
2011-05-31 12:40:00,10.02,10.04,10.01,10.02,262800.0,8.7177,8.7351,8.709,8.7177,262800.0
2011-05-31 12:45:00,10.02,10.04,10.02,10.04,106100.0,8.7177,8.7351,8.7177,8.7351,106100.0
2011-05-31 12:50:00,10.04,10.04,10.01,10.03,106200.0,8.7351,8.7351,8.709,8.7264,106200.0
2011-05-31 12:55:00,10.04,10.04,10.03,10.04,11200.0,8.7351,8.7351,8.7264,8.7351,11200.0
2011-05-31 13:00:00,10.04,10.04,10.03,10.04,7600.0,8.7351,8.7351,8.7264,8.7351,7600.0
2011-05-31 13:05:00,10.04,10.04,10.03,10.04,4600.0,8.7351,8.7351,8.7264,8.7351,4600.0
2011-05-31 13:10:00,10.03,10.04,10.03,10.04,48800.0,8.7264,8.7351,8.7264,8.7351,48800.0
2011-05-31 13:15:00,10.04,10.04,10.01,10.03,206100.0,8.7351,8.7351,8.709,8.7264,206100.0
2011-05-31 13:20:00,10.03,10.04,10.02,10.03,37900.0,8.7264,8.7351,8.7177,8.7264,37900.0
2011-05-31 13:25:00,10.03,10.03,10.02,10.03,100900.0,8.7264,8.7264,8.7177,8.7264,100900.0
2011-05-31 13:30:00,10.03,10.03,10.02,10.03,13800.0,8.7264,8.7264,8.7177,8.7264,13800.0
2011-05-31 13:35:00,10.03,10.04,10.02,10.04,53400.0,8.7264,8.7351,8.7177,8.7351,53400.0
2011-05-31 13:40:00,10.03,10.07,10.03,10.06,121400.0,8.7264,8.7612,8.7264,8.7525,121400.0
2011-05-31 13:45:00,10.06,10.06,10.05,10.05,32700.0,8.7525,8.7525,8.7438,8.7438,32700.0
2011-05-31 13:50:00,10.06,10.06,10.05,10.05,45400.0,8.7525,8.7525,8.7438,8.7438,45400.0
2011-05-31 13:55:00,10.06,10.06,10.05,10.06,52400.0,8.7525,8.7525,8.7438,8.7525,52400.0
2011-05-31 14:00:00,10.06,10.06,10.05,10.06,24200.0,8.7525,8.7525,8.7438,8.7525,24200.0
2011-05-31 14:05:00,10.06,10.06,10.04,10.04,87100.0,8.7525,8.7525,8.7351,8.7351,87100.0
2011-05-31 14:10:00,10.04,10.05,10.04,10.04,25500.0,8.7351,8.7438,8.7351,8.7351,25500.0
2011-05-31 14:15:00,10.04,10.05,10.03,10.03,138700.0,8.7351,8.7438,8.7264,8.7264,138700.0
2011-05-31 14:20:00,10.03,10.04,10.03,10.03,50200.0,8.7264,8.7351,8.7264,8.7264,50200.0
2011-05-31 14:25:00,10.04,10.04,10.01,10.02,177100.0,8.7351,8.7351,8.709,8.7177,177100.0
2011-05-31 14:30:00,10.02,10.03,9.99,10.0,273600.0,8.7177,8.7264,8.6916,8.7003,273600.0
2011-05-31 14:35:00,10.0,10.02,9.99,10.01,213300.0,8.7003,8.7177,8.6916,8.709,213300.0
2011-05-31 14:40:00,10.01,10.01,9.99,10.0,263200.0,8.709,8.709,8.6916,8.7003,263200.0
2011-05-31 14:45:00,10.0,10.03,9.99,10.03,90200.0,8.7003,8.7264,8.6916,8.7264,90200.0
2011-05-31 14:50:00,10.03,10.03,9.99,10.0,212900.0,8.7264,8.7264,8.6916,8.7003,212900.0
2011-05-31 14:55:00,10.01,10.03,10.0,10.03,64200.0,8.709,8.7264,8.7003,8.7264,64200.0
2011-05-31 15:00:00,10.03,10.03,10.02,10.03,46900.0,8.7264,8.7264,8.7177,8.7264,46900.0
2011-05-31 15:05:00,10.02,10.04,10.02,10.04,95900.0,8.7177,8.7351,8.7177,8.7351,95900.0
2011-05-31 15:10:00,10.04,10.05,10.03,10.04,70500.0,8.7351,8.7438,8.7264,8.7351,70500.0
2011-05-31 15:15:00,10.05,10.06,10.04,10.04,94600.0,8.7438,8.7525,8.7351,8.7351,94600.0
2011-05-31 15:20:00,10.04,10.05,10.04,10.04,59000.0,8.7351,8.7438,8.7351,8.7351,59000.0
2011-05-31 15:25:00,10.04,10.07,10.04,10.07,141800.0,8.7351,8.7612,8.7351,8.7612,141800.0
2011-05-31 15:30:00,10.07,10.07,10.04,10.04,184800.0,8.7612,8.7612,8.7351,8.7351,184800.0
2011-05-31 15:35:00,10.04,10.05,10.02,10.03,247300.0,8.7351,8.7438,8.7177,8.7264,247300.0
2011-05-31 15:40:00,10.03,10.07,10.02,10.05,270300.0,8.7264,8.7612,8.7177,8.7438,270300.0
2011-05-31 15:45:00,10.05,10.07,10.04,10.07,167300.0,8.7438,8.7612,8.7351,8.7612,167300.0
2011-05-31 15:50:00,10.07,10.07,10.05,10.05,195900.0,8.7612,8.7612,8.7438,8.7438,195900.0
2011-05-31 15:55:00,10.05,10.07,10.05,10.07,299100.0,8.7438,8.7612,8.7438,8.7612,299100.0
2011-06-01 09:30:00,10.08,10.11,10.03,10.09,193100.0,8.7699,8.796,8.7264,8.7786,193100.0
2011-06-01 09:35:00,10.09,10.15,10.08,10.14,162500.0,8.7786,8.8308,8.7699,8.8221,162500.0
2011-06-01 09:40:00,10.14,10.18,10.1,10.11,197100.0,8.8221,8.8569,8.7873,8.796,197100.0
2011-06-01 09:45:00,10.12,10.17,10.1,10.11,219100.0,8.8047,8.8482,8.7873,8.796,219100.0
2011-06-01 09:50:00,10.12,10.14,10.1,10.14,65200.0,8.8047,8.8221,8.7873,8.8221,65200.0
2011-06-01 09:55:00,10.14,10.14,10.06,10.06,204200.0,8.8221,8.8221,8.7525,8.7525,204200.0
2011-06-01 10:00:00,10.06,10.07,10.0,10.01,317300.0,8.7525,8.7612,8.7003,8.709,317300.0
2011-06-01 10:05:00,10.02,10.04,10.01,10.02,221000.0,8.7177,8.7351,8.709,8.7177,221000.0
2011-06-01 10:10:00,10.02,10.03,9.89,9.89,477900.0,8.7177,8.7264,8.6046,8.6046,477900.0
2011-06-01 10:15:00,9.9,9.97,9.84,9.86,768500.0,8.6133,8.6742,8.561,8.5784,768500.0
2011-06-01 10:20:00,9.86,9.88,9.84,9.86,354200.0,8.5784,8.5958,8.561,8.5784,354200.0
2011-06-01 10:25:00,9.86,9.92,9.86,9.89,351100.0,8.5784,8.6307,8.5784,8.6046,351100.0
2011-06-01 10:30:00,9.89,9.89,9.82,9.83,347900.0,8.6046,8.6046,8.5436,8.5523,347900.0
2011-06-01 10:35:00,9.83,9.87,9.82,9.84,219000.0,8.5523,8.5871,8.5436,8.561,219000.0
2011-06-01 10:40:00,9.84,9.85,9.77,9.79,404400.0,8.561,8.5697,8.5001,8.5175,404400.0
2011-06-01 10:45:00,9.79,9.8,9.72,9.73,339100.0,8.5175,8.5262,8.4566,8.4653,339100.0
2011-06-01 10:50:00,9.73,9.74,9.66,9.69,633000.0,8.4653,8.474,8.4044,8.4305,633000.0
2011-06-01 10:55:00,9.68,9.68,9.65,9.67,357800.0,8.4218,8.4218,8.3957,8.4131,357800.0
2011-06-01 11:00:00,9.67,9.7,9.64,9.66,467000.0,8.4131,8.4392,8.387,8.4044,467000.0
2011-06-01 11:05:00,9.66,9.69,9.65,9.69,195700.0,8.4044,8.4305,8.3957,8.4305,195700.0
2011-06-01 11:10:00,9.68,9.69,9.65,9.66,120600.0,8.4218,8.4305,8.3957,8.4044,120600.0
2011-06-01 11:15:00,9.65,9.66,9.59,9.62,371100.0,8.3957,8.4044,8.3435,8.3696,371100.0
2011-06-01 11:20:00,9.61,9.62,9.59,9.6,171400.0,8.3609,8.3696,8.3435,8.3522,171400.0
2011-06-01 11:25:00,9.6,9.61,9.58,9.58,163000.0,8.3522,8.3609,8.3348,8.3348,163000.0
2011-06-01 11:30:00,9.58,9.61,9.58,9.59,264400.0,8.3348,8.3609,8.3348,8.3435,264400.0
2011-06-01 11:35:00,9.6,9.66,9.59,9.66,249800.0,8.3522,8.4044,8.3435,8.4044,249800.0
2011-06-01 11:40:00,9.65,9.67,9.63,9.65,204000.0,8.3957,8.4131,8.3783,8.3957,204000.0
2011-06-01 11:45:00,9.66,9.67,9.66,9.66,78900.0,8.4044,8.4131,8.4044,8.4044,78900.0
2011-06-01 11:50:00,9.66,9.7,9.66,9.69,62600.0,8.4044,8.4392,8.4044,8.4305,62600.0
2011-06-01 11:55:00,9.69,9.7,9.67,9.69,159800.0,8.4305,8.4392,8.4131,8.4305,159800.0
2011-06-01 12:00:00,9.69,9.71,9.67,9.69,264100.0,8.4305,8.4479,8.4131,8.4305,264100.0
2011-06-01 12:05:00,9.69,9.69,9.66,9.68,171900.0,8.4305,8.4305,8.4044,8.4218,171900.0
2011-06-01 12:10:00,9.68,9.68,9.65,9.66,217500.0,8.4218,8.4218,8.3957,8.4044,217500.0
2011-06-01 12:15:00,9.66,9.68,9.62,9.68,449600.0,8.4044,8.4218,8.3696,8.4218,449600.0
2011-06-01 12:20:00,9.68,9.7,9.68,9.7,142400.0,8.4218,8.4392,8.4218,8.4392,142400.0
2011-06-01 12:25:00,9.7,9.7,9.65,9.65,244500.0,8.4392,8.4392,8.3957,8.3957,244500.0
2011-06-01 12:30:00,9.65,9.66,9.65,9.66,298100.0,8.3957,8.4044,8.3957,8.4044,298100.0
2011-06-01 12:35:00,9.66,9.67,9.64,9.67,183500.0,8.4044,8.4131,8.387,8.4131,183500.0
2011-06-01 12:40:00,9.67,9.68,9.65,9.66,334000.0,8.4131,8.4218,8.3957,8.4044,334000.0
2011-06-01 12:45:00,9.66,9.73,9.66,9.71,274100.0,8.4044,8.4653,8.4044,8.4479,274100.0
2011-06-01 12:50:00,9.71,9.75,9.71,9.75,186400.0,8.4479,8.4827,8.4479,8.4827,186400.0
2011-06-01 12:55:00,9.75,9.76,9.73,9.75,288300.0,8.4827,8.4914,8.4653,8.4827,288300.0
2011-06-01 13:00:00,9.76,9.76,9.73,9.74,121000.0,8.4914,8.4914,8.4653,8.474,121000.0
2011-06-01 13:05:00,9.73,9.78,9.73,9.78,277900.0,8.4653,8.5088,8.4653,8.5088,277900.0
2011-06-01 13:10:00,9.78,9.79,9.74,9.75,223000.0,8.5088,8.5175,8.474,8.4827,223000.0
2011-06-01 13:15:00,9.74,9.78,9.74,9.78,346400.0,8.474,8.5088,8.474,8.5088,346400.0
2011-06-01 13:20:00,9.78,9.78,9.75,9.77,139900.0,8.5088,8.5088,8.4827,8.5001,139900.0
2011-06-01 13:25:00,9.77,9.79,9.77,9.79,173600.0,8.5001,8.5175,8.5001,8.5175,173600.0
2011-06-01 13:30:00,9.79,9.79,9.77,9.77,149100.0,8.5175,8.5175,8.5001,8.5001,149100.0
2011-06-01 13:35:00,9.78,9.8,9.77,9.8,156500.0,8.5088,8.5262,8.5001,8.5262,156500.0
2011-06-01 13:40:00,9.8,9.8,9.79,9.8,78400.0,8.5262,8.5262,8.5175,8.5262,78400.0
2011-06-01 13:45:00,9.79,9.81,9.79,9.8,176600.0,8.5175,8.5349,8.5175,8.5262,176600.0
2011-06-01 13:50:00,9.8,9.82,9.8,9.8,105200.0,8.5262,8.5436,8.5262,8.5262,105200.0
2011-06-01 13:55:00,9.81,9.86,9.8,9.86,272600.0,8.5349,8.5784,8.5262,8.5784,272600.0
2011-06-01 14:00:00,9.85,9.86,9.83,9.85,70100.0,8.5697,8.5784,8.5523,8.5697,70100.0
2011-06-01 14:05:00,9.85,9.85,9.8,9.8,76600.0,8.5697,8.5697,8.5262,8.5262,76600.0
2011-06-01 14:10:00,9.8,9.84,9.8,9.81,213200.0,8.5262,8.561,8.5262,8.5349,213200.0
2011-06-01 14:15:00,9.81,9.84,9.8,9.82,139400.0,8.5349,8.561,8.5262,8.5436,139400.0
2011-06-01 14:20:00,9.82,9.83,9.81,9.81,46600.0,8.5436,8.5523,8.5349,8.5349,46600.0
2011-06-01 14:25:00,9.81,9.81,9.76,9.77,87800.0,8.5349,8.5349,8.4914,8.5001,87800.0
2011-06-01 14:30:00,9.77,9.77,9.75,9.76,104600.0,8.5001,8.5001,8.4827,8.4914,104600.0
2011-06-01 14:35:00,9.76,9.77,9.75,9.76,119000.0,8.4914,8.5001,8.4827,8.4914,119000.0
2011-06-01 14:40:00,9.76,9.76,9.72,9.72,104500.0,8.4914,8.4914,8.4566,8.4566,104500.0
2011-06-01 14:45:00,9.72,9.73,9.72,9.72,49900.0,8.4566,8.4653,8.4566,8.4566,49900.0
2011-06-01 14:50:00,9.73,9.73,9.7,9.71,88000.0,8.4653,8.4653,8.4392,8.4479,88000.0
2011-06-01 14:55:00,9.7,9.71,9.68,9.69,407500.0,8.4392,8.4479,8.4218,8.4305,407500.0
2011-06-01 15:00:00,9.69,9.74,9.68,9.73,221800.0,8.4305,8.474,8.4218,8.4653,221800.0
2011-06-01 15:05:00,9.73,9.74,9.72,9.73,53000.0,8.4653,8.474,8.4566,8.4653,53000.0
2011-06-01 15:10:00,9.73,9.74,9.71,9.72,83600.0,8.4653,8.474,8.4479,8.4566,83600.0
2011-06-01 15:15:00,9.72,9.73,9.72,9.72,83600.0,8.4566,8.4653,8.4566,8.4566,83600.0
2011-06-01 15:20:00,9.73,9.73,9.68,9.68,124800.0,8.4653,8.4653,8.4218,8.4218,124800.0
2011-06-01 15:25:00,9.68,9.71,9.67,9.7,249900.0,8.4218,8.4479,8.4131,8.4392,249900.0
2011-06-01 15:30:00,9.7,9.7,9.66,9.69,257100.0,8.4392,8.4392,8.4044,8.4305,257100.0
2011-06-01 15:35:00,9.69,9.71,9.68,9.71,338400.0,8.4305,8.4479,8.4218,8.4479,338400.0
2011-06-01 15:40:00,9.71,9.71,9.7,9.7,238500.0,8.4479,8.4479,8.4392,8.4392,238500.0
2011-06-01 15:45:00,9.71,9.71,9.66,9.66,592400.0,8.4479,8.4479,8.4044,8.4044,592400.0
2011-06-01 15:50:00,9.67,9.67,9.63,9.67,685800.0,8.4131,8.4131,8.3783,8.4131,685800.0
2011-06-01 15:55:00,9.67,9.69,9.66,9.68,519500.0,8.4131,8.4305,8.4044,8.4218,519500.0
2011-06-02 09:30:00,9.73,9.76,9.7,9.76,252400.0,8.4653,8.4914,8.4392,8.4914,252400.0
2011-06-02 09:35:00,9.77,9.8,9.77,9.78,117200.0,8.5001,8.5262,8.5001,8.5088,117200.0
2011-06-02 09:40:00,9.78,9.78,9.68,9.71,293600.0,8.5088,8.5088,8.4218,8.4479,293600.0
2011-06-02 09:45:00,9.71,9.75,9.7,9.72,187300.0,8.4479,8.4827,8.4392,8.4566,187300.0
2011-06-02 09:50:00,9.73,9.75,9.69,9.73,256200.0,8.4653,8.4827,8.4305,8.4653,256200.0
2011-06-02 09:55:00,9.74,9.76,9.71,9.72,211200.0,8.474,8.4914,8.4479,8.4566,211200.0
2011-06-02 10:00:00,9.72,9.78,9.72,9.78,132500.0,8.4566,8.5088,8.4566,8.5088,132500.0
2011-06-02 10:05:00,9.79,9.8,9.73,9.73,117100.0,8.5175,8.5262,8.4653,8.4653,117100.0
2011-06-02 10:10:00,9.74,9.79,9.74,9.75,121600.0,8.474,8.5175,8.474,8.4827,121600.0
2011-06-02 10:15:00,9.76,9.76,9.72,9.75,127100.0,8.4914,8.4914,8.4566,8.4827,127100.0
2011-06-02 10:20:00,9.75,9.75,9.69,9.7,129600.0,8.4827,8.4827,8.4305,8.4392,129600.0
2011-06-02 10:25:00,9.7,9.73,9.69,9.72,358800.0,8.4392,8.4653,8.4305,8.4566,358800.0
2011-06-02 10:30:00,9.72,9.73,9.69,9.71,100800.0,8.4566,8.4653,8.4305,8.4479,100800.0
2011-06-02 10:35:00,9.71,9.74,9.71,9.74,113300.0,8.4479,8.474,8.4479,8.474,113300.0
2011-06-02 10:40:00,9.74,9.75,9.7,9.71,241800.0,8.474,8.4827,8.4392,8.4479,241800.0
2011-06-02 10:45:00,9.71,9.73,9.68,9.73,189700.0,8.4479,8.4653,8.4218,8.4653,189700.0
2011-06-02 10:50:00,9.73,9.74,9.69,9.73,108800.0,8.4653,8.474,8.4305,8.4653,108800.0
2011-06-02 10:55:00,9.72,9.73,9.72,9.72,20900.0,8.4566,8.4653,8.4566,8.4566,20900.0
2011-06-02 11:00:00,9.72,9.78,9.72,9.76,414800.0,8.4566,8.5088,8.4566,8.4914,414800.0
2011-06-02 11:05:00,9.76,9.82,9.76,9.81,363600.0,8.4914,8.5436,8.4914,8.5349,363600.0
2011-06-02 11:10:00,9.81,9.84,9.78,9.78,389800.0,8.5349,8.561,8.5088,8.5088,389800.0
2011-06-02 11:15:00,9.78,9.84,9.77,9.83,276500.0,8.5088,8.561,8.5001,8.5523,276500.0
2011-06-02 11:20:00,9.83,9.83,9.81,9.82,125500.0,8.5523,8.5523,8.5349,8.5436,125500.0
2011-06-02 11:25:00,9.82,9.92,9.81,9.89,655800.0,8.5436,8.6307,8.5349,8.6046,655800.0
2011-06-02 11:30:00,9.89,9.9,9.87,9.88,315700.0,8.6046,8.6133,8.5871,8.5958,315700.0
2011-06-02 11:35:00,9.87,9.91,9.82,9.82,799400.0,8.5871,8.622,8.5436,8.5436,799400.0
2011-06-02 11:40:00,9.82,9.84,9.79,9.82,656800.0,8.5436,8.561,8.5175,8.5436,656800.0
2011-06-02 11:45:00,9.82,9.83,9.73,9.74,246700.0,8.5436,8.5523,8.4653,8.474,246700.0
2011-06-02 11:50:00,9.74,9.74,9.66,9.69,668200.0,8.474,8.474,8.4044,8.4305,668200.0
2011-06-02 11:55:00,9.69,9.73,9.69,9.72,188000.0,8.4305,8.4653,8.4305,8.4566,188000.0
2011-06-02 12:00:00,9.72,9.72,9.66,9.66,356400.0,8.4566,8.4566,8.4044,8.4044,356400.0
2011-06-02 12:05:00,9.66,9.68,9.58,9.61,382700.0,8.4044,8.4218,8.3348,8.3609,382700.0
2011-06-02 12:10:00,9.61,9.66,9.61,9.66,358500.0,8.3609,8.4044,8.3609,8.4044,358500.0
2011-06-02 12:15:00,9.66,9.74,9.65,9.74,442900.0,8.4044,8.474,8.3957,8.474,442900.0
2011-06-02 12:20:00,9.74,9.75,9.73,9.74,386800.0,8.474,8.4827,8.4653,8.474,386800.0
2011-06-02 12:25:00,9.73,9.74,9.7,9.72,174700.0,8.4653,8.474,8.4392,8.4566,174700.0
2011-06-02 12:30:00,9.72,9.72,9.7,9.71,616600.0,8.4566,8.4566,8.4392,8.4479,616600.0
2011-06-02 12:35:00,9.71,9.72,9.67,9.67,129800.0,8.4479,8.4566,8.4131,8.4131,129800.0
2011-06-02 12:40:00,9.67,9.74,9.67,9.73,169400.0,8.4131,8.474,8.4131,8.4653,169400.0
2011-06-02 12:45:00,9.73,9.73,9.7,9.71,53900.0,8.4653,8.4653,8.4392,8.4479,53900.0
2011-06-02 12:50:00,9.72,9.73,9.69,9.73,177800.0,8.4566,8.4653,8.4305,8.4653,177800.0
2011-06-02 12:55:00,9.72,9.73,9.7,9.7,131900.0,8.4566,8.4653,8.4392,8.4392,131900.0
2011-06-02 13:00:00,9.7,9.72,9.7,9.71,64500.0,8.4392,8.4566,8.4392,8.4479,64500.0
2011-06-02 13:05:00,9.72,9.74,9.69,9.7,149500.0,8.4566,8.474,8.4305,8.4392,149500.0
2011-06-02 13:10:00,9.69,9.7,9.69,9.7,54900.0,8.4305,8.4392,8.4305,8.4392,54900.0
2011-06-02 13:15:00,9.69,9.7,9.67,9.7,158300.0,8.4305,8.4392,8.4131,8.4392,158300.0
2011-06-02 13:20:00,9.7,9.71,9.7,9.7,45200.0,8.4392,8.4479,8.4392,8.4392,45200.0
2011-06-02 13:25:00,9.7,9.71,9.69,9.7,131000.0,8.4392,8.4479,8.4305,8.4392,131000.0
2011-06-02 13:30:00,9.7,9.7,9.69,9.7,17600.0,8.4392,8.4392,8.4305,8.4392,17600.0
2011-06-02 13:35:00,9.69,9.72,9.69,9.71,131900.0,8.4305,8.4566,8.4305,8.4479,131900.0
2011-06-02 13:40:00,9.71,9.72,9.71,9.72,48900.0,8.4479,8.4566,8.4479,8.4566,48900.0
2011-06-02 13:45:00,9.72,9.72,9.69,9.7,118300.0,8.4566,8.4566,8.4305,8.4392,118300.0
2011-06-02 13:50:00,9.69,9.73,9.65,9.73,464200.0,8.4305,8.4653,8.3957,8.4653,464200.0
2011-06-02 13:55:00,9.73,9.78,9.73,9.77,335200.0,8.4653,8.5088,8.4653,8.5001,335200.0
2011-06-02 14:00:00,9.77,9.78,9.7,9.7,230300.0,8.5001,8.5088,8.4392,8.4392,230300.0
2011-06-02 14:05:00,9.7,9.71,9.67,9.67,225600.0,8.4392,8.4479,8.4131,8.4131,225600.0
2011-06-02 14:10:00,9.67,9.7,9.67,9.69,83100.0,8.4131,8.4392,8.4131,8.4305,83100.0
2011-06-02 14:15:00,9.69,9.7,9.66,9.67,329000.0,8.4305,8.4392,8.4044,8.4131,329000.0
2011-06-02 14:20:00,9.67,9.69,9.65,9.66,281300.0,8.4131,8.4305,8.3957,8.4044,281300.0
2011-06-02 14:25:00,9.66,9.67,9.66,9.66,31800.0,8.4044,8.4131,8.4044,8.4044,31800.0
2011-06-02 14:30:00,9.66,9.7,9.65,9.69,202200.0,8.4044,8.4392,8.3957,8.4305,202200.0
2011-06-02 14:35:00,9.69,9.7,9.68,9.69,163800.0,8.4305,8.4392,8.4218,8.4305,163800.0
2011-06-02 14:40:00,9.68,9.69,9.68,9.69,33200.0,8.4218,8.4305,8.4218,8.4305,33200.0
2011-06-02 14:45:00,9.68,9.69,9.68,9.68,56300.0,8.4218,8.4305,8.4218,8.4218,56300.0
2011-06-02 14:50:00,9.68,9.69,9.66,9.67,115500.0,8.4218,8.4305,8.4044,8.4131,115500.0
2011-06-02 14:55:00,9.67,9.69,9.66,9.67,161900.0,8.4131,8.4305,8.4044,8.4131,161900.0
2011-06-02 15:00:00,9.67,9.7,9.67,9.7,82000.0,8.4131,8.4392,8.4131,8.4392,82000.0
2011-06-02 15:05:00,9.7,9.7,9.67,9.68,93600.0,8.4392,8.4392,8.4131,8.4218,93600.0
2011-06-02 15:10:00,9.68,9.69,9.66,9.68,56300.0,8.4218,8.4305,8.4044,8.4218,56300.0
2011-06-02 15:15:00,9.67,9.67,9.64,9.64,348800.0,8.4131,8.4131,8.387,8.387,348800.0
2011-06-02 15:20:00,9.64,9.65,9.61,9.64,338600.0,8.387,8.3957,8.3609,8.387,338600.0
2011-06-02 15:25:00,9.65,9.65,9.62,9.62,99100.0,8.3957,8.3957,8.3696,8.3696,99100.0
2011-06-02 15:30:00,9.62,9.65,9.61,9.61,220900.0,8.3696,8.3957,8.3609,8.3609,220900.0
2011-06-02 15:35:00,9.61,9.64,9.6,9.6,247900.0,8.3609,8.387,8.3522,8.3522,247900.0
2011-06-02 15:40:00,9.61,9.64,9.6,9.63,190700.0,8.3609,8.387,8.3522,8.3783,190700.0
2011-06-02 15:45:00,9.63,9.65,9.63,9.64,140000.0,8.3783,8.3957,8.3783,8.387,140000.0
2011-06-02 15:50:00,9.65,9.65,9.62,9.62,233200.0,8.3957,8.3957,8.3696,8.3696,233200.0
2011-06-02 15:55:00,9.63,9.63,9.62,9.63,473100.0,8.3783,8.3783,8.3696,8.3783,473100.0
2011-06-03 09:30:00,9.53,9.68,9.51,9.62,365500.0,8.2913,8.4218,8.2739,8.3696,365500.0
2011-06-03 09:35:00,9.61,9.74,9.61,9.73,430000.0,8.3609,8.474,8.3609,8.4653,430000.0
2011-06-03 09:40:00,9.74,9.78,9.66,9.72,390200.0,8.474,8.5088,8.4044,8.4566,390200.0
2011-06-03 09:45:00,9.71,9.74,9.68,9.69,279500.0,8.4479,8.474,8.4218,8.4305,279500.0
2011-06-03 09:50:00,9.69,9.72,9.65,9.65,95200.0,8.4305,8.4566,8.3957,8.3957,95200.0
2011-06-03 09:55:00,9.65,9.68,9.61,9.63,167900.0,8.3957,8.4218,8.3609,8.3783,167900.0
2011-06-03 10:00:00,9.62,9.64,9.58,9.63,248500.0,8.3696,8.387,8.3348,8.3783,248500.0
2011-06-03 10:05:00,9.63,9.65,9.62,9.63,207900.0,8.3783,8.3957,8.3696,8.3783,207900.0
2011-06-03 10:10:00,9.63,9.63,9.62,9.63,42600.0,8.3783,8.3783,8.3696,8.3783,42600.0
2011-06-03 10:15:00,9.62,9.63,9.57,9.57,200100.0,8.3696,8.3783,8.3261,8.3261,200100.0
2011-06-03 10:20:00,9.56,9.61,9.56,9.57,335400.0,8.3174,8.3609,8.3174,8.3261,335400.0
2011-06-03 10:25:00,9.58,9.6,9.54,9.6,215700.0,8.3348,8.3522,8.3,8.3522,215700.0
2011-06-03 10:30:00,9.6,9.62,9.58,9.59,180300.0,8.3522,8.3696,8.3348,8.3435,180300.0
2011-06-03 10:35:00,9.58,9.61,9.56,9.6,84400.0,8.3348,8.3609,8.3174,8.3522,84400.0
2011-06-03 10:40:00,9.61,9.63,9.6,9.63,65700.0,8.3609,8.3783,8.3522,8.3783,65700.0
2011-06-03 10:45:00,9.62,9.65,9.61,9.64,171500.0,8.3696,8.3957,8.3609,8.387,171500.0
2011-06-03 10:50:00,9.64,9.65,9.6,9.62,99100.0,8.387,8.3957,8.3522,8.3696,99100.0
2011-06-03 10:55:00,9.62,9.62,9.6,9.61,46200.0,8.3696,8.3696,8.3522,8.3609,46200.0
2011-06-03 11:00:00,9.62,9.64,9.61,9.61,71100.0,8.3696,8.387,8.3609,8.3609,71100.0
2011-06-03 11:05:00,9.62,9.63,9.6,9.62,69400.0,8.3696,8.3783,8.3522,8.3696,69400.0
2011-06-03 11:10:00,9.63,9.69,9.63,9.69,168800.0,8.3783,8.4305,8.3783,8.4305,168800.0
2011-06-03 11:15:00,9.69,9.7,9.6,9.64,183600.0,8.4305,8.4392,8.3522,8.387,183600.0
2011-06-03 11:20:00,9.63,9.65,9.62,9.62,74600.0,8.3783,8.3957,8.3696,8.3696,74600.0
2011-06-03 11:25:00,9.63,9.63,9.6,9.61,92000.0,8.3783,8.3783,8.3522,8.3609,92000.0
2011-06-03 11:30:00,9.61,9.63,9.6,9.6,119200.0,8.3609,8.3783,8.3522,8.3522,119200.0
2011-06-03 11:35:00,9.61,9.63,9.6,9.61,68900.0,8.3609,8.3783,8.3522,8.3609,68900.0
2011-06-03 11:40:00,9.61,9.63,9.6,9.62,158300.0,8.3609,8.3783,8.3522,8.3696,158300.0
2011-06-03 11:45:00,9.62,9.65,9.6,9.65,173800.0,8.3696,8.3957,8.3522,8.3957,173800.0
2011-06-03 11:50:00,9.65,9.65,9.64,9.65,22800.0,8.3957,8.3957,8.387,8.3957,22800.0
2011-06-03 11:55:00,9.65,9.65,9.64,9.64,75000.0,8.3957,8.3957,8.387,8.387,75000.0
2011-06-03 12:00:00,9.64,9.7,9.64,9.67,223600.0,8.387,8.4392,8.387,8.4131,223600.0
2011-06-03 12:05:00,9.67,9.68,9.65,9.66,174900.0,8.4131,8.4218,8.3957,8.4044,174900.0
2011-06-03 12:10:00,9.66,9.66,9.62,9.62,156400.0,8.4044,8.4044,8.3696,8.3696,156400.0
2011-06-03 12:15:00,9.62,9.67,9.61,9.66,170900.0,8.3696,8.4131,8.3609,8.4044,170900.0
2011-06-03 12:20:00,9.66,9.67,9.57,9.59,531900.0,8.4044,8.4131,8.3261,8.3435,531900.0
2011-06-03 12:25:00,9.59,9.62,9.59,9.61,166100.0,8.3435,8.3696,8.3435,8.3609,166100.0
2011-06-03 12:30:00,9.61,9.62,9.6,9.62,56200.0,8.3609,8.3696,8.3522,8.3696,56200.0
2011-06-03 12:35:00,9.62,9.62,9.58,9.58,97300.0,8.3696,8.3696,8.3348,8.3348,97300.0
2011-06-03 12:40:00,9.59,9.6,9.57,9.6,164400.0,8.3435,8.3522,8.3261,8.3522,164400.0
2011-06-03 12:45:00,9.6,9.63,9.6,9.61,77100.0,8.3522,8.3783,8.3522,8.3609,77100.0
2011-06-03 12:50:00,9.6,9.61,9.57,9.58,98400.0,8.3522,8.3609,8.3261,8.3348,98400.0
2011-06-03 12:55:00,9.58,9.59,9.57,9.57,68200.0,8.3348,8.3435,8.3261,8.3261,68200.0
2011-06-03 13:00:00,9.57,9.6,9.54,9.59,210900.0,8.3261,8.3522,8.3,8.3435,210900.0
2011-06-03 13:05:00,9.59,9.61,9.58,9.59,107900.0,8.3435,8.3609,8.3348,8.3435,107900.0
2011-06-03 13:10:00,9.59,9.61,9.59,9.61,84100.0,8.3435,8.3609,8.3435,8.3609,84100.0
2011-06-03 13:15:00,9.61,9.63,9.61,9.62,67600.0,8.3609,8.3783,8.3609,8.3696,67600.0
2011-06-03 13:20:00,9.62,9.62,9.6,9.6,34800.0,8.3696,8.3696,8.3522,8.3522,34800.0
2011-06-03 13:25:00,9.6,9.6,9.57,9.58,86600.0,8.3522,8.3522,8.3261,8.3348,86600.0
2011-06-03 13:30:00,9.59,9.59,9.58,9.59,16200.0,8.3435,8.3435,8.3348,8.3435,16200.0
2011-06-03 13:35:00,9.58,9.61,9.58,9.61,40200.0,8.3348,8.3609,8.3348,8.3609,40200.0
2011-06-03 13:40:00,9.6,9.61,9.58,9.59,49400.0,8.3522,8.3609,8.3348,8.3435,49400.0
2011-06-03 13:45:00,9.58,9.6,9.58,9.59,61300.0,8.3348,8.3522,8.3348,8.3435,61300.0
2011-06-03 13:50:00,9.59,9.59,9.57,9.58,25900.0,8.3435,8.3435,8.3261,8.3348,25900.0
2011-06-03 13:55:00,9.57,9.58,9.56,9.57,47500.0,8.3261,8.3348,8.3174,8.3261,47500.0
2011-06-03 14:00:00,9.56,9.57,9.54,9.54,56600.0,8.3174,8.3261,8.3,8.3,56600.0
2011-06-03 14:05:00,9.55,9.56,9.53,9.54,107800.0,8.3087,8.3174,8.2913,8.3,107800.0
2011-06-03 14:10:00,9.53,9.55,9.53,9.55,37400.0,8.2913,8.3087,8.2913,8.3087,37400.0
2011-06-03 14:15:00,9.54,9.55,9.53,9.54,40200.0,8.3,8.3087,8.2913,8.3,40200.0
2011-06-03 14:20:00,9.54,9.55,9.53,9.53,103200.0,8.3,8.3087,8.2913,8.2913,103200.0
2011-06-03 14:25:00,9.53,9.54,9.53,9.53,70300.0,8.2913,8.3,8.2913,8.2913,70300.0
2011-06-03 14:30:00,9.53,9.54,9.53,9.53,41500.0,8.2913,8.3,8.2913,8.2913,41500.0
2011-06-03 14:35:00,9.53,9.54,9.51,9.51,107000.0,8.2913,8.3,8.2739,8.2739,107000.0
2011-06-03 14:40:00,9.52,9.57,9.52,9.57,142300.0,8.2826,8.3261,8.2826,8.3261,142300.0
2011-06-03 14:45:00,9.57,9.58,9.56,9.58,106100.0,8.3261,8.3348,8.3174,8.3348,106100.0
2011-06-03 14:50:00,9.58,9.59,9.57,9.57,270000.0,8.3348,8.3435,8.3261,8.3261,270000.0
2011-06-03 14:55:00,9.56,9.59,9.56,9.59,279200.0,8.3174,8.3435,8.3174,8.3435,279200.0
2011-06-03 15:00:00,9.59,9.63,9.58,9.62,369000.0,8.3435,8.3783,8.3348,8.3696,369000.0
2011-06-03 15:05:00,9.61,9.62,9.59,9.6,162600.0,8.3609,8.3696,8.3435,8.3522,162600.0
2011-06-03 15:10:00,9.6,9.61,9.59,9.6,173900.0,8.3522,8.3609,8.3435,8.3522,173900.0
2011-06-03 15:15:00,9.61,9.61,9.59,9.59,219100.0,8.3609,8.3609,8.3435,8.3435,219100.0
2011-06-03 15:20:00,9.6,9.6,9.58,9.59,193600.0,8.3522,8.3522,8.3348,8.3435,193600.0
2011-06-03 15:25:00,9.59,9.6,9.58,9.6,186900.0,8.3435,8.3522,8.3348,8.3522,186900.0
2011-06-03 15:30:00,9.59,9.6,9.58,9.58,205000.0,8.3435,8.3522,8.3348,8.3348,205000.0
2011-06-03 15:35:00,9.59,9.59,9.56,9.59,382600.0,8.3435,8.3435,8.3174,8.3435,382600.0
2011-06-03 15:40:00,9.58,9.68,9.58,9.67,902500.0,8.3348,8.4218,8.3348,8.4131,902500.0
2011-06-03 15:45:00,9.68,9.7,9.66,9.67,852800.0,8.4218,8.4392,8.4044,8.4131,852800.0
2011-06-03 15:50:00,9.66,9.67,9.62,9.62,274700.0,8.4044,8.4131,8.3696,8.3696,274700.0
2011-06-03 15:55:00,9.62,9.64,9.61,9.61,413700.0,8.3696,8.387,8.3609,8.3609,413700.0
2011-06-06 09:30:00,9.54,9.62,9.52,9.58,247300.0,8.3,8.3696,8.2826,8.3348,247300.0
2011-06-06 09:35:00,9.57,9.61,9.54,9.59,142200.0,8.3261,8.3609,8.3,8.3435,142200.0
2011-06-06 09:40:00,9.59,9.59,9.47,9.47,308100.0,8.3435,8.3435,8.2391,8.2391,308100.0
2011-06-06 09:45:00,9.47,9.49,9.37,9.38,593000.0,8.2391,8.2565,8.1521,8.1608,593000.0
2011-06-06 09:50:00,9.37,9.51,9.37,9.48,614900.0,8.1521,8.2739,8.1521,8.2478,614900.0
2011-06-06 09:55:00,9.49,9.51,9.43,9.44,317200.0,8.2565,8.2739,8.2043,8.213,317200.0
2011-06-06 10:00:00,9.43,9.46,9.4,9.4,104900.0,8.2043,8.2304,8.1782,8.1782,104900.0
2011-06-06 10:05:00,9.4,9.41,9.34,9.36,235400.0,8.1782,8.1869,8.126,8.1434,235400.0
2011-06-06 10:10:00,9.36,9.38,9.33,9.38,244200.0,8.1434,8.1608,8.1173,8.1608,244200.0
2011-06-06 10:15:00,9.37,9.41,9.37,9.4,239800.0,8.1521,8.1869,8.1521,8.1782,239800.0
2011-06-06 10:20:00,9.4,9.44,9.4,9.44,87600.0,8.1782,8.213,8.1782,8.213,87600.0
2011-06-06 10:25:00,9.44,9.51,9.44,9.51,145500.0,8.213,8.2739,8.213,8.2739,145500.0
2011-06-06 10:30:00,9.51,9.51,9.46,9.49,86600.0,8.2739,8.2739,8.2304,8.2565,86600.0
2011-06-06 10:35:00,9.49,9.49,9.43,9.43,102600.0,8.2565,8.2565,8.2043,8.2043,102600.0
2011-06-06 10:40:00,9.43,9.44,9.41,9.43,230300.0,8.2043,8.213,8.1869,8.2043,230300.0
2011-06-06 10:45:00,9.42,9.45,9.42,9.44,123800.0,8.1956,8.2217,8.1956,8.213,123800.0
2011-06-06 10:50:00,9.44,9.47,9.41,9.42,294900.0,8.213,8.2391,8.1869,8.1956,294900.0
2011-06-06 10:55:00,9.42,9.43,9.41,9.43,36700.0,8.1956,8.2043,8.1869,8.2043,36700.0
2011-06-06 11:00:00,9.43,9.46,9.42,9.43,167800.0,8.2043,8.2304,8.1956,8.2043,167800.0
2011-06-06 11:05:00,9.42,9.43,9.41,9.42,43300.0,8.1956,8.2043,8.1869,8.1956,43300.0
2011-06-06 11:10:00,9.41,9.45,9.41,9.45,54400.0,8.1869,8.2217,8.1869,8.2217,54400.0
2011-06-06 11:15:00,9.44,9.44,9.43,9.43,30100.0,8.213,8.213,8.2043,8.2043,30100.0
2011-06-06 11:20:00,9.43,9.44,9.4,9.42,359100.0,8.2043,8.213,8.1782,8.1956,359100.0
2011-06-06 11:25:00,9.43,9.44,9.4,9.4,136800.0,8.2043,8.213,8.1782,8.1782,136800.0
2011-06-06 11:30:00,9.4,9.4,9.36,9.36,121900.0,8.1782,8.1782,8.1434,8.1434,121900.0
2011-06-06 11:35:00,9.37,9.4,9.37,9.39,115100.0,8.1521,8.1782,8.1521,8.1695,115100.0
2011-06-06 11:40:00,9.39,9.4,9.38,9.39,90200.0,8.1695,8.1782,8.1608,8.1695,90200.0
2011-06-06 11:45:00,9.39,9.39,9.36,9.37,142300.0,8.1695,8.1695,8.1434,8.1521,142300.0
2011-06-06 11:50:00,9.37,9.39,9.35,9.38,167100.0,8.1521,8.1695,8.1347,8.1608,167100.0
2011-06-06 11:55:00,9.38,9.39,9.37,9.39,127000.0,8.1608,8.1695,8.1521,8.1695,127000.0
2011-06-06 12:00:00,9.4,9.4,9.38,9.38,23000.0,8.1782,8.1782,8.1608,8.1608,23000.0
2011-06-06 12:05:00,9.38,9.41,9.38,9.4,308100.0,8.1608,8.1869,8.1608,8.1782,308100.0
2011-06-06 12:10:00,9.4,9.4,9.36,9.36,39600.0,8.1782,8.1782,8.1434,8.1434,39600.0
2011-06-06 12:15:00,9.36,9.39,9.36,9.38,61400.0,8.1434,8.1695,8.1434,8.1608,61400.0
2011-06-06 12:20:00,9.37,9.38,9.35,9.38,200200.0,8.1521,8.1608,8.1347,8.1608,200200.0
2011-06-06 12:25:00,9.38,9.38,9.37,9.38,14700.0,8.1608,8.1608,8.1521,8.1608,14700.0
2011-06-06 12:30:00,9.37,9.38,9.37,9.38,15400.0,8.1521,8.1608,8.1521,8.1608,15400.0
2011-06-06 12:35:00,9.38,9.38,9.37,9.37,15300.0,8.1608,8.1608,8.1521,8.1521,15300.0
2011-06-06 12:40:00,9.38,9.41,9.36,9.41,454700.0,8.1608,8.1869,8.1434,8.1869,454700.0
2011-06-06 12:45:00,9.41,9.42,9.4,9.42,399700.0,8.1869,8.1956,8.1782,8.1956,399700.0
2011-06-06 12:50:00,9.42,9.45,9.41,9.42,243300.0,8.1956,8.2217,8.1869,8.1956,243300.0
2011-06-06 12:55:00,9.42,9.42,9.38,9.38,37400.0,8.1956,8.1956,8.1608,8.1608,37400.0
2011-06-06 13:00:00,9.38,9.4,9.37,9.4,127800.0,8.1608,8.1782,8.1521,8.1782,127800.0
2011-06-06 13:05:00,9.4,9.45,9.4,9.43,170100.0,8.1782,8.2217,8.1782,8.2043,170100.0
2011-06-06 13:10:00,9.43,9.43,9.41,9.43,20800.0,8.2043,8.2043,8.1869,8.2043,20800.0
2011-06-06 13:15:00,9.42,9.43,9.4,9.41,14500.0,8.1956,8.2043,8.1782,8.1869,14500.0
2011-06-06 13:20:00,9.41,9.41,9.4,9.4,43500.0,8.1869,8.1869,8.1782,8.1782,43500.0
2011-06-06 13:25:00,9.41,9.43,9.39,9.43,60300.0,8.1869,8.2043,8.1695,8.2043,60300.0
2011-06-06 13:30:00,9.43,9.43,9.4,9.41,41400.0,8.2043,8.2043,8.1782,8.1869,41400.0
2011-06-06 13:35:00,9.4,9.42,9.39,9.42,48800.0,8.1782,8.1956,8.1695,8.1956,48800.0
2011-06-06 13:40:00,9.42,9.42,9.39,9.39,26500.0,8.1956,8.1956,8.1695,8.1695,26500.0
2011-06-06 13:45:00,9.39,9.4,9.38,9.38,46700.0,8.1695,8.1782,8.1608,8.1608,46700.0
2011-06-06 13:50:00,9.38,9.4,9.38,9.39,49900.0,8.1608,8.1782,8.1608,8.1695,49900.0
2011-06-06 13:55:00,9.39,9.39,9.37,9.39,61500.0,8.1695,8.1695,8.1521,8.1695,61500.0
2011-06-06 14:00:00,9.38,9.39,9.38,9.38,24500.0,8.1608,8.1695,8.1608,8.1608,24500.0
2011-06-06 14:05:00,9.39,9.39,9.38,9.39,11600.0,8.1695,8.1695,8.1608,8.1695,11600.0
2011-06-06 14:10:00,9.39,9.39,9.36,9.37,381600.0,8.1695,8.1695,8.1434,8.1521,381600.0
2011-06-06 14:15:00,9.37,9.38,9.36,9.36,65500.0,8.1521,8.1608,8.1434,8.1434,65500.0
2011-06-06 14:20:00,9.37,9.37,9.36,9.36,56700.0,8.1521,8.1521,8.1434,8.1434,56700.0
2011-06-06 14:25:00,9.37,9.38,9.36,9.37,119900.0,8.1521,8.1608,8.1434,8.1521,119900.0
2011-06-06 14:30:00,9.36,9.37,9.36,9.37,55700.0,8.1434,8.1521,8.1434,8.1521,55700.0
2011-06-06 14:35:00,9.36,9.37,9.36,9.37,75800.0,8.1434,8.1521,8.1434,8.1521,75800.0
2011-06-06 14:40:00,9.36,9.37,9.33,9.35,344600.0,8.1434,8.1521,8.1173,8.1347,344600.0
2011-06-06 14:45:00,9.36,9.37,9.29,9.3,436800.0,8.1434,8.1521,8.0825,8.0912,436800.0
2011-06-06 14:50:00,9.3,9.33,9.28,9.29,394300.0,8.0912,8.1173,8.0738,8.0825,394300.0
2011-06-06 14:55:00,9.29,9.3,9.26,9.28,190300.0,8.0825,8.0912,8.0564,8.0738,190300.0
2011-06-06 15:00:00,9.28,9.3,9.25,9.25,354700.0,8.0738,8.0912,8.0477,8.0477,354700.0
2011-06-06 15:05:00,9.25,9.34,9.25,9.32,802900.0,8.0477,8.126,8.0477,8.1086,802900.0
2011-06-06 15:10:00,9.32,9.33,9.3,9.31,87300.0,8.1086,8.1173,8.0912,8.0999,87300.0
2011-06-06 15:15:00,9.31,9.34,9.3,9.32,221700.0,8.0999,8.126,8.0912,8.1086,221700.0
2011-06-06 15:20:00,9.32,9.33,9.3,9.33,94000.0,8.1086,8.1173,8.0912,8.1173,94000.0
2011-06-06 15:25:00,9.33,9.36,9.31,9.34,391000.0,8.1173,8.1434,8.0999,8.126,391000.0
2011-06-06 15:30:00,9.34,9.36,9.32,9.35,320100.0,8.126,8.1434,8.1086,8.1347,320100.0
2011-06-06 15:35:00,9.35,9.36,9.32,9.33,261400.0,8.1347,8.1434,8.1086,8.1173,261400.0
2011-06-06 15:40:00,9.33,9.35,9.32,9.35,194100.0,8.1173,8.1347,8.1086,8.1347,194100.0
2011-06-06 15:45:00,9.34,9.38,9.34,9.35,375200.0,8.126,8.1608,8.126,8.1347,375200.0
2011-06-06 15:50:00,9.36,9.37,9.35,9.35,443900.0,8.1434,8.1521,8.1347,8.1347,443900.0
2011-06-06 15:55:00,9.36,9.36,9.33,9.33,454300.0,8.1434,8.1434,8.1173,8.1173,454300.0
2011-06-07 09:30:00,9.46,9.51,9.42,9.44,304800.0,8.2304,8.2739,8.1956,8.213,304800.0
2011-06-07 09:35:00,9.44,9.49,9.43,9.47,186900.0,8.213,8.2565,8.2043,8.2391,186900.0
2011-06-07 09:40:00,9.46,9.47,9.4,9.46,217800.0,8.2304,8.2391,8.1782,8.2304,217800.0
2011-06-07 09:45:00,9.45,9.45,9.35,9.35,405700.0,8.2217,8.2217,8.1347,8.1347,405700.0
2011-06-07 09:50:00,9.36,9.46,9.35,9.46,273700.0,8.1434,8.2304,8.1347,8.2304,273700.0
2011-06-07 09:55:00,9.46,9.53,9.45,9.49,497800.0,8.2304,8.2913,8.2217,8.2565,497800.0
2011-06-07 10:00:00,9.49,9.52,9.47,9.49,577800.0,8.2565,8.2826,8.2391,8.2565,577800.0
2011-06-07 10:05:00,9.49,9.5,9.45,9.46,306900.0,8.2565,8.2652,8.2217,8.2304,306900.0
2011-06-07 10:10:00,9.46,9.49,9.44,9.49,85000.0,8.2304,8.2565,8.213,8.2565,85000.0
2011-06-07 10:15:00,9.49,9.49,9.39,9.41,280700.0,8.2565,8.2565,8.1695,8.1869,280700.0
2011-06-07 10:20:00,9.41,9.42,9.37,9.37,166300.0,8.1869,8.1956,8.1521,8.1521,166300.0
2011-06-07 10:25:00,9.38,9.4,9.35,9.4,311800.0,8.1608,8.1782,8.1347,8.1782,311800.0
2011-06-07 10:30:00,9.4,9.41,9.35,9.36,185700.0,8.1782,8.1869,8.1347,8.1434,185700.0
2011-06-07 10:35:00,9.36,9.37,9.31,9.33,265700.0,8.1434,8.1521,8.0999,8.1173,265700.0
2011-06-07 10:40:00,9.33,9.36,9.32,9.34,87400.0,8.1173,8.1434,8.1086,8.126,87400.0
2011-06-07 10:45:00,9.35,9.35,9.3,9.33,115100.0,8.1347,8.1347,8.0912,8.1173,115100.0
2011-06-07 10:50:00,9.33,9.37,9.32,9.37,95900.0,8.1173,8.1521,8.1086,8.1521,95900.0
2011-06-07 10:55:00,9.37,9.4,9.37,9.38,237800.0,8.1521,8.1782,8.1521,8.1608,237800.0
2011-06-07 11:00:00,9.38,9.38,9.35,9.35,188500.0,8.1608,8.1608,8.1347,8.1347,188500.0
2011-06-07 11:05:00,9.35,9.36,9.34,9.35,241800.0,8.1347,8.1434,8.126,8.1347,241800.0
2011-06-07 11:10:00,9.34,9.35,9.33,9.33,91400.0,8.126,8.1347,8.1173,8.1173,91400.0
2011-06-07 11:15:00,9.33,9.35,9.33,9.34,158000.0,8.1173,8.1347,8.1173,8.126,158000.0
2011-06-07 11:20:00,9.34,9.35,9.32,9.32,180900.0,8.126,8.1347,8.1086,8.1086,180900.0
2011-06-07 11:25:00,9.32,9.32,9.3,9.31,68400.0,8.1086,8.1086,8.0912,8.0999,68400.0
2011-06-07 11:30:00,9.3,9.32,9.28,9.28,276100.0,8.0912,8.1086,8.0738,8.0738,276100.0
2011-06-07 11:35:00,9.28,9.29,9.27,9.29,96000.0,8.0738,8.0825,8.0651,8.0825,96000.0
2011-06-07 11:40:00,9.29,9.29,9.25,9.26,172600.0,8.0825,8.0825,8.0477,8.0564,172600.0
2011-06-07 11:45:00,9.25,9.26,9.25,9.26,34000.0,8.0477,8.0564,8.0477,8.0564,34000.0
2011-06-07 11:50:00,9.26,9.28,9.25,9.26,141000.0,8.0564,8.0738,8.0477,8.0564,141000.0
2011-06-07 11:55:00,9.26,9.27,9.19,9.22,358700.0,8.0564,8.0651,7.9955,8.0216,358700.0
2011-06-07 12:00:00,9.22,9.27,9.22,9.27,155000.0,8.0216,8.0651,8.0216,8.0651,155000.0
2011-06-07 12:05:00,9.27,9.27,9.25,9.25,175400.0,8.0651,8.0651,8.0477,8.0477,175400.0
2011-06-07 12:10:00,9.25,9.28,9.25,9.26,88400.0,8.0477,8.0738,8.0477,8.0564,88400.0
2011-06-07 12:15:00,9.26,9.29,9.26,9.28,90000.0,8.0564,8.0825,8.0564,8.0738,90000.0
2011-06-07 12:20:00,9.27,9.28,9.26,9.28,92000.0,8.0651,8.0738,8.0564,8.0738,92000.0
2011-06-07 12:25:00,9.27,9.28,9.23,9.24,49700.0,8.0651,8.0738,8.0303,8.039,49700.0
2011-06-07 12:30:00,9.24,9.29,9.24,9.29,133500.0,8.039,8.0825,8.039,8.0825,133500.0
2011-06-07 12:35:00,9.29,9.31,9.28,9.28,178500.0,8.0825,8.0999,8.0738,8.0738,178500.0
2011-06-07 12:40:00,9.28,9.31,9.28,9.28,117600.0,8.0738,8.0999,8.0738,8.0738,117600.0
2011-06-07 12:45:00,9.28,9.35,9.28,9.35,152400.0,8.0738,8.1347,8.0738,8.1347,152400.0
2011-06-07 12:50:00,9.35,9.37,9.34,9.35,202300.0,8.1347,8.1521,8.126,8.1347,202300.0
2011-06-07 12:55:00,9.35,9.36,9.32,9.34,83100.0,8.1347,8.1434,8.1086,8.126,83100.0
2011-06-07 13:00:00,9.33,9.33,9.29,9.33,103000.0,8.1173,8.1173,8.0825,8.1173,103000.0
2011-06-07 13:05:00,9.32,9.33,9.31,9.33,48400.0,8.1086,8.1173,8.0999,8.1173,48400.0
2011-06-07 13:10:00,9.33,9.34,9.31,9.34,61700.0,8.1173,8.126,8.0999,8.126,61700.0
2011-06-07 13:15:00,9.34,9.35,9.33,9.35,67300.0,8.126,8.1347,8.1173,8.1347,67300.0
2011-06-07 13:20:00,9.34,9.35,9.3,9.31,70900.0,8.126,8.1347,8.0912,8.0999,70900.0
2011-06-07 13:25:00,9.32,9.32,9.31,9.32,13800.0,8.1086,8.1086,8.0999,8.1086,13800.0
2011-06-07 13:30:00,9.32,9.34,9.31,9.33,55900.0,8.1086,8.126,8.0999,8.1173,55900.0
2011-06-07 13:35:00,9.33,9.34,9.32,9.32,40300.0,8.1173,8.126,8.1086,8.1086,40300.0
2011-06-07 13:40:00,9.32,9.33,9.31,9.32,38100.0,8.1086,8.1173,8.0999,8.1086,38100.0
2011-06-07 13:45:00,9.32,9.32,9.31,9.32,44600.0,8.1086,8.1086,8.0999,8.1086,44600.0
2011-06-07 13:50:00,9.32,9.32,9.29,9.29,103300.0,8.1086,8.1086,8.0825,8.0825,103300.0
2011-06-07 13:55:00,9.3,9.31,9.29,9.31,67200.0,8.0912,8.0999,8.0825,8.0999,67200.0
2011-06-07 14:00:00,9.31,9.32,9.3,9.31,76000.0,8.0999,8.1086,8.0912,8.0999,76000.0
2011-06-07 14:05:00,9.31,9.34,9.31,9.33,117700.0,8.0999,8.126,8.0999,8.1173,117700.0
2011-06-07 14:10:00,9.33,9.33,9.31,9.32,46600.0,8.1173,8.1173,8.0999,8.1086,46600.0
2011-06-07 14:15:00,9.31,9.32,9.3,9.32,64500.0,8.0999,8.1086,8.0912,8.1086,64500.0
2011-06-07 14:20:00,9.31,9.33,9.31,9.31,80500.0,8.0999,8.1173,8.0999,8.0999,80500.0
2011-06-07 14:25:00,9.31,9.33,9.3,9.33,43100.0,8.0999,8.1173,8.0912,8.1173,43100.0
2011-06-07 14:30:00,9.33,9.33,9.3,9.3,178400.0,8.1173,8.1173,8.0912,8.0912,178400.0
2011-06-07 14:35:00,9.31,9.31,9.28,9.29,120600.0,8.0999,8.0999,8.0738,8.0825,120600.0
2011-06-07 14:40:00,9.28,9.29,9.27,9.28,46800.0,8.0738,8.0825,8.0651,8.0738,46800.0
2011-06-07 14:45:00,9.28,9.3,9.27,9.3,60500.0,8.0738,8.0912,8.0651,8.0912,60500.0
2011-06-07 14:50:00,9.29,9.3,9.27,9.28,78600.0,8.0825,8.0912,8.0651,8.0738,78600.0
2011-06-07 14:55:00,9.28,9.28,9.25,9.26,131300.0,8.0738,8.0738,8.0477,8.0564,131300.0
2011-06-07 15:00:00,9.27,9.28,9.25,9.26,100500.0,8.0651,8.0738,8.0477,8.0564,100500.0
2011-06-07 15:05:00,9.27,9.27,9.26,9.27,60700.0,8.0651,8.0651,8.0564,8.0651,60700.0
2011-06-07 15:10:00,9.27,9.27,9.26,9.27,53000.0,8.0651,8.0651,8.0564,8.0651,53000.0
2011-06-07 15:15:00,9.26,9.28,9.25,9.25,196800.0,8.0564,8.0738,8.0477,8.0477,196800.0
2011-06-07 15:20:00,9.26,9.27,9.25,9.26,120100.0,8.0564,8.0651,8.0477,8.0564,120100.0
2011-06-07 15:25:00,9.27,9.29,9.26,9.29,108900.0,8.0651,8.0825,8.0564,8.0825,108900.0
2011-06-07 15:30:00,9.29,9.29,9.28,9.28,252900.0,8.0825,8.0825,8.0738,8.0738,252900.0
2011-06-07 15:35:00,9.29,9.29,9.28,9.29,131900.0,8.0825,8.0825,8.0738,8.0825,131900.0
2011-06-07 15:40:00,9.29,9.31,9.28,9.28,433400.0,8.0825,8.0999,8.0738,8.0738,433400.0
2011-06-07 15:45:00,9.28,9.29,9.28,9.29,140500.0,8.0738,8.0825,8.0738,8.0825,140500.0
2011-06-07 15:50:00,9.29,9.29,9.28,9.29,224000.0,8.0825,8.0825,8.0738,8.0825,224000.0
2011-06-07 15:55:00,9.28,9.3,9.27,9.28,508000.0,8.0738,8.0912,8.0651,8.0738,508000.0
2011-06-08 09:30:00,9.26,9.37,9.21,9.23,250800.0,8.0564,8.1521,8.0129,8.0303,250800.0
2011-06-08 09:35:00,9.22,9.29,9.18,9.25,192700.0,8.0216,8.0825,7.9868,8.0477,192700.0
2011-06-08 09:40:00,9.26,9.42,9.26,9.41,328400.0,8.0564,8.1956,8.0564,8.1869,328400.0
2011-06-08 09:45:00,9.41,9.41,9.34,9.35,249500.0,8.1869,8.1869,8.126,8.1347,249500.0
2011-06-08 09:50:00,9.35,9.41,9.31,9.41,231500.0,8.1347,8.1869,8.0999,8.1869,231500.0
2011-06-08 09:55:00,9.41,9.54,9.4,9.52,531200.0,8.1869,8.3,8.1782,8.2826,531200.0
2011-06-08 10:00:00,9.52,9.6,9.48,9.55,527500.0,8.2826,8.3522,8.2478,8.3087,527500.0
2011-06-08 10:05:00,9.56,9.56,9.49,9.51,458700.0,8.3174,8.3174,8.2565,8.2739,458700.0
2011-06-08 10:10:00,9.51,9.57,9.51,9.54,581300.0,8.2739,8.3261,8.2739,8.3,581300.0
2011-06-08 10:15:00,9.55,9.57,9.51,9.51,164100.0,8.3087,8.3261,8.2739,8.2739,164100.0
2011-06-08 10:20:00,9.52,9.55,9.47,9.48,169200.0,8.2826,8.3087,8.2391,8.2478,169200.0
2011-06-08 10:25:00,9.48,9.5,9.44,9.49,132800.0,8.2478,8.2652,8.213,8.2565,132800.0
2011-06-08 10:30:00,9.49,9.5,9.45,9.46,135900.0,8.2565,8.2652,8.2217,8.2304,135900.0
2011-06-08 10:35:00,9.46,9.54,9.46,9.52,152900.0,8.2304,8.3,8.2304,8.2826,152900.0
2011-06-08 10:40:00,9.52,9.52,9.47,9.48,67300.0,8.2826,8.2826,8.2391,8.2478,67300.0
2011-06-08 10:45:00,9.49,9.53,9.48,9.52,144400.0,8.2565,8.2913,8.2478,8.2826,144400.0
2011-06-08 10:50:00,9.52,9.55,9.49,9.5,161900.0,8.2826,8.3087,8.2565,8.2652,161900.0
2011-06-08 10:55:00,9.5,9.5,9.45,9.47,62600.0,8.2652,8.2652,8.2217,8.2391,62600.0
2011-06-08 11:00:00,9.47,9.48,9.45,9.46,132100.0,8.2391,8.2478,8.2217,8.2304,132100.0
2011-06-08 11:05:00,9.47,9.47,9.44,9.45,64700.0,8.2391,8.2391,8.213,8.2217,64700.0
2011-06-08 11:10:00,9.44,9.45,9.39,9.41,90800.0,8.213,8.2217,8.1695,8.1869,90800.0
2011-06-08 11:15:00,9.41,9.43,9.39,9.4,77900.0,8.1869,8.2043,8.1695,8.1782,77900.0
2011-06-08 11:20:00,9.39,9.4,9.37,9.37,78000.0,8.1695,8.1782,8.1521,8.1521,78000.0
2011-06-08 11:25:00,9.37,9.4,9.36,9.38,64500.0,8.1521,8.1782,8.1434,8.1608,64500.0
2011-06-08 11:30:00,9.37,9.4,9.37,9.39,49200.0,8.1521,8.1782,8.1521,8.1695,49200.0
2011-06-08 11:35:00,9.39,9.39,9.36,9.36,59100.0,8.1695,8.1695,8.1434,8.1434,59100.0
2011-06-08 11:40:00,9.37,9.4,9.37,9.39,61500.0,8.1521,8.1782,8.1521,8.1695,61500.0
2011-06-08 11:45:00,9.38,9.4,9.37,9.38,72200.0,8.1608,8.1782,8.1521,8.1608,72200.0
2011-06-08 11:50:00,9.38,9.39,9.37,9.38,45100.0,8.1608,8.1695,8.1521,8.1608,45100.0
2011-06-08 11:55:00,9.38,9.39,9.37,9.38,38600.0,8.1608,8.1695,8.1521,8.1608,38600.0
2011-06-08 12:00:00,9.38,9.38,9.36,9.36,17200.0,8.1608,8.1608,8.1434,8.1434,17200.0
2011-06-08 12:05:00,9.36,9.37,9.36,9.37,7900.0,8.1434,8.1521,8.1434,8.1521,7900.0
2011-06-08 12:10:00,9.37,9.38,9.33,9.33,124700.0,8.1521,8.1608,8.1173,8.1173,124700.0
2011-06-08 12:15:00,9.34,9.34,9.29,9.31,203300.0,8.126,8.126,8.0825,8.0999,203300.0
2011-06-08 12:20:00,9.31,9.31,9.29,9.31,113100.0,8.0999,8.0999,8.0825,8.0999,113100.0
2011-06-08 12:25:00,9.3,9.31,9.3,9.3,38000.0,8.0912,8.0999,8.0912,8.0912,38000.0
2011-06-08 12:30:00,9.3,9.31,9.3,9.3,19500.0,8.0912,8.0999,8.0912,8.0912,19500.0
2011-06-08 12:35:00,9.31,9.31,9.27,9.27,127000.0,8.0999,8.0999,8.0651,8.0651,127000.0
2011-06-08 12:40:00,9.27,9.28,9.24,9.25,156100.0,8.0651,8.0738,8.039,8.0477,156100.0
2011-06-08 12:45:00,9.25,9.26,9.24,9.25,79900.0,8.0477,8.0564,8.039,8.0477,79900.0
2011-06-08 12:50:00,9.24,9.26,9.23,9.24,86800.0,8.039,8.0564,8.0303,8.039,86800.0
2011-06-08 12:55:00,9.24,9.26,9.23,9.25,401700.0,8.039,8.0564,8.0303,8.0477,401700.0
2011-06-08 13:00:00,9.25,9.27,9.24,9.27,104300.0,8.0477,8.0651,8.039,8.0651,104300.0
2011-06-08 13:05:00,9.27,9.29,9.26,9.28,106400.0,8.0651,8.0825,8.0564,8.0738,106400.0
2011-06-08 13:10:00,9.29,9.29,9.24,9.25,71300.0,8.0825,8.0825,8.039,8.0477,71300.0
2011-06-08 13:15:00,9.25,9.28,9.24,9.27,74500.0,8.0477,8.0738,8.039,8.0651,74500.0
2011-06-08 13:20:00,9.27,9.28,9.24,9.25,31600.0,8.0651,8.0738,8.039,8.0477,31600.0
2011-06-08 13:25:00,9.25,9.25,9.24,9.25,20600.0,8.0477,8.0477,8.039,8.0477,20600.0
2011-06-08 13:30:00,9.25,9.25,9.23,9.24,93700.0,8.0477,8.0477,8.0303,8.039,93700.0
2011-06-08 13:35:00,9.24,9.25,9.22,9.24,85900.0,8.039,8.0477,8.0216,8.039,85900.0
2011-06-08 13:40:00,9.24,9.25,9.24,9.25,24800.0,8.039,8.0477,8.039,8.0477,24800.0
2011-06-08 13:45:00,9.24,9.27,9.24,9.26,121100.0,8.039,8.0651,8.039,8.0564,121100.0
2011-06-08 13:50:00,9.26,9.27,9.23,9.24,115600.0,8.0564,8.0651,8.0303,8.039,115600.0
2011-06-08 13:55:00,9.25,9.25,9.23,9.24,99000.0,8.0477,8.0477,8.0303,8.039,99000.0
2011-06-08 14:00:00,9.23,9.29,9.23,9.29,182800.0,8.0303,8.0825,8.0303,8.0825,182800.0
2011-06-08 14:05:00,9.29,9.29,9.26,9.26,79700.0,8.0825,8.0825,8.0564,8.0564,79700.0
2011-06-08 14:10:00,9.27,9.28,9.23,9.25,91500.0,8.0651,8.0738,8.0303,8.0477,91500.0
2011-06-08 14:15:00,9.25,9.25,9.22,9.22,63700.0,8.0477,8.0477,8.0216,8.0216,63700.0
2011-06-08 14:20:00,9.22,9.23,9.21,9.22,54200.0,8.0216,8.0303,8.0129,8.0216,54200.0
2011-06-08 14:25:00,9.22,9.24,9.21,9.22,86700.0,8.0216,8.039,8.0129,8.0216,86700.0
2011-06-08 14:30:00,9.23,9.23,9.2,9.21,83400.0,8.0303,8.0303,8.0042,8.0129,83400.0
2011-06-08 14:35:00,9.22,9.26,9.21,9.24,90600.0,8.0216,8.0564,8.0129,8.039,90600.0
2011-06-08 14:40:00,9.24,9.24,9.2,9.22,74500.0,8.039,8.039,8.0042,8.0216,74500.0
2011-06-08 14:45:00,9.21,9.23,9.2,9.21,134700.0,8.0129,8.0303,8.0042,8.0129,134700.0
2011-06-08 14:50:00,9.21,9.21,9.19,9.19,84800.0,8.0129,8.0129,7.9955,7.9955,84800.0
2011-06-08 14:55:00,9.19,9.23,9.19,9.21,148600.0,7.9955,8.0303,7.9955,8.0129,148600.0
2011-06-08 15:00:00,9.21,9.21,9.18,9.2,211300.0,8.0129,8.0129,7.9868,8.0042,211300.0
2011-06-08 15:05:00,9.2,9.2,9.18,9.18,56300.0,8.0042,8.0042,7.9868,7.9868,56300.0
2011-06-08 15:10:00,9.18,9.19,9.16,9.18,162400.0,7.9868,7.9955,7.9694,7.9868,162400.0
2011-06-08 15:15:00,9.18,9.19,9.16,9.16,101700.0,7.9868,7.9955,7.9694,7.9694,101700.0
2011-06-08 15:20:00,9.16,9.17,9.15,9.15,154400.0,7.9694,7.9781,7.9607,7.9607,154400.0
2011-06-08 15:25:00,9.15,9.16,9.13,9.14,155400.0,7.9607,7.9694,7.9433,7.952,155400.0
2011-06-08 15:30:00,9.13,9.18,9.13,9.14,272200.0,7.9433,7.9868,7.9433,7.952,272200.0
2011-06-08 15:35:00,9.13,9.16,9.12,9.15,332600.0,7.9433,7.9694,7.9346,7.9607,332600.0
2011-06-08 15:40:00,9.14,9.17,9.13,9.17,242500.0,7.952,7.9781,7.9433,7.9781,242500.0
2011-06-08 15:45:00,9.16,9.17,9.14,9.16,262600.0,7.9694,7.9781,7.952,7.9694,262600.0
2011-06-08 15:50:00,9.16,9.16,9.15,9.15,226300.0,7.9694,7.9694,7.9607,7.9607,226300.0
2011-06-08 15:55:00,9.16,9.16,9.14,9.15,485100.0,7.9694,7.9694,7.952,7.9607,485100.0
2011-06-09 09:30:00,9.19,9.27,9.16,9.18,252800.0,7.9955,8.0651,7.9694,7.9868,252800.0
2011-06-09 09:35:00,9.17,9.26,9.16,9.17,330100.0,7.9781,8.0564,7.9694,7.9781,330100.0
2011-06-09 09:40:00,9.17,9.18,9.11,9.16,157100.0,7.9781,7.9868,7.9259,7.9694,157100.0
2011-06-09 09:45:00,9.16,9.18,9.13,9.18,113600.0,7.9694,7.9868,7.9433,7.9868,113600.0
2011-06-09 09:50:00,9.17,9.18,9.12,9.16,99000.0,7.9781,7.9868,7.9346,7.9694,99000.0
2011-06-09 09:55:00,9.16,9.21,9.15,9.19,93400.0,7.9694,8.0129,7.9607,7.9955,93400.0
2011-06-09 10:00:00,9.19,9.19,9.18,9.19,37700.0,7.9955,7.9955,7.9868,7.9955,37700.0
2011-06-09 10:05:00,9.18,9.22,9.16,9.17,111300.0,7.9868,8.0216,7.9694,7.9781,111300.0
2011-06-09 10:10:00,9.17,9.22,9.16,9.19,154400.0,7.9781,8.0216,7.9694,7.9955,154400.0
2011-06-09 10:15:00,9.2,9.25,9.19,9.21,49200.0,8.0042,8.0477,7.9955,8.0129,49200.0
2011-06-09 10:20:00,9.21,9.22,9.18,9.19,72400.0,8.0129,8.0216,7.9868,7.9955,72400.0
2011-06-09 10:25:00,9.18,9.19,9.15,9.15,35100.0,7.9868,7.9955,7.9607,7.9607,35100.0
2011-06-09 10:30:00,9.15,9.2,9.15,9.19,42200.0,7.9607,8.0042,7.9607,7.9955,42200.0
2011-06-09 10:35:00,9.19,9.2,9.17,9.18,100500.0,7.9955,8.0042,7.9781,7.9868,100500.0
2011-06-09 10:40:00,9.17,9.18,9.17,9.17,26500.0,7.9781,7.9868,7.9781,7.9781,26500.0
2011-06-09 10:45:00,9.16,9.2,9.16,9.2,328100.0,7.9694,8.0042,7.9694,8.0042,328100.0
2011-06-09 10:50:00,9.2,9.29,9.2,9.27,308500.0,8.0042,8.0825,8.0042,8.0651,308500.0
2011-06-09 10:55:00,9.26,9.27,9.24,9.25,66400.0,8.0564,8.0651,8.039,8.0477,66400.0
2011-06-09 11:00:00,9.25,9.28,9.22,9.27,227900.0,8.0477,8.0738,8.0216,8.0651,227900.0
2011-06-09 11:05:00,9.27,9.28,9.24,9.25,74900.0,8.0651,8.0738,8.039,8.0477,74900.0
2011-06-09 11:10:00,9.24,9.25,9.22,9.23,62400.0,8.039,8.0477,8.0216,8.0303,62400.0
2011-06-09 11:15:00,9.23,9.23,9.2,9.22,83100.0,8.0303,8.0303,8.0042,8.0216,83100.0
2011-06-09 11:20:00,9.22,9.26,9.22,9.26,71500.0,8.0216,8.0564,8.0216,8.0564,71500.0
2011-06-09 11:25:00,9.26,9.26,9.24,9.24,75500.0,8.0564,8.0564,8.039,8.039,75500.0
2011-06-09 11:30:00,9.24,9.27,9.24,9.26,23200.0,8.039,8.0651,8.039,8.0564,23200.0
2011-06-09 11:35:00,9.27,9.28,9.24,9.24,97900.0,8.0651,8.0738,8.039,8.039,97900.0
2011-06-09 11:40:00,9.24,9.3,9.24,9.3,243900.0,8.039,8.0912,8.039,8.0912,243900.0
2011-06-09 11:45:00,9.3,9.31,9.29,9.31,81400.0,8.0912,8.0999,8.0825,8.0999,81400.0
2011-06-09 11:50:00,9.3,9.34,9.3,9.33,155400.0,8.0912,8.126,8.0912,8.1173,155400.0
2011-06-09 11:55:00,9.33,9.35,9.33,9.35,86500.0,8.1173,8.1347,8.1173,8.1347,86500.0
2011-06-09 12:00:00,9.34,9.35,9.34,9.34,93800.0,8.126,8.1347,8.126,8.126,93800.0
2011-06-09 12:05:00,9.34,9.35,9.34,9.34,73200.0,8.126,8.1347,8.126,8.126,73200.0
2011-06-09 12:10:00,9.35,9.37,9.34,9.37,120900.0,8.1347,8.1521,8.126,8.1521,120900.0
2011-06-09 12:15:00,9.37,9.37,9.36,9.37,11300.0,8.1521,8.1521,8.1434,8.1521,11300.0
2011-06-09 12:20:00,9.36,9.39,9.35,9.38,236700.0,8.1434,8.1695,8.1347,8.1608,236700.0
2011-06-09 12:25:00,9.38,9.39,9.37,9.39,99500.0,8.1608,8.1695,8.1521,8.1695,99500.0
2011-06-09 12:30:00,9.38,9.39,9.35,9.36,203700.0,8.1608,8.1695,8.1347,8.1434,203700.0
2011-06-09 12:35:00,9.37,9.37,9.34,9.35,39700.0,8.1521,8.1521,8.126,8.1347,39700.0
2011-06-09 12:40:00,9.34,9.36,9.33,9.36,157800.0,8.126,8.1434,8.1173,8.1434,157800.0
2011-06-09 12:45:00,9.36,9.36,9.33,9.33,57600.0,8.1434,8.1434,8.1173,8.1173,57600.0
2011-06-09 12:50:00,9.33,9.35,9.33,9.35,40700.0,8.1173,8.1347,8.1173,8.1347,40700.0
2011-06-09 12:55:00,9.34,9.35,9.34,9.35,30400.0,8.126,8.1347,8.126,8.1347,30400.0
2011-06-09 13:00:00,9.35,9.36,9.34,9.36,92300.0,8.1347,8.1434,8.126,8.1434,92300.0
2011-06-09 13:05:00,9.35,9.36,9.34,9.35,80800.0,8.1347,8.1434,8.126,8.1347,80800.0
2011-06-09 13:10:00,9.35,9.35,9.31,9.31,62300.0,8.1347,8.1347,8.0999,8.0999,62300.0
2011-06-09 13:15:00,9.32,9.32,9.29,9.29,36400.0,8.1086,8.1086,8.0825,8.0825,36400.0
2011-06-09 13:20:00,9.29,9.34,9.29,9.33,149700.0,8.0825,8.126,8.0825,8.1173,149700.0
2011-06-09 13:25:00,9.33,9.34,9.31,9.33,111100.0,8.1173,8.126,8.0999,8.1173,111100.0
2011-06-09 13:30:00,9.33,9.33,9.32,9.33,32600.0,8.1173,8.1173,8.1086,8.1173,32600.0
2011-06-09 13:35:00,9.33,9.35,9.32,9.35,54400.0,8.1173,8.1347,8.1086,8.1347,54400.0
2011-06-09 13:40:00,9.35,9.36,9.34,9.36,79000.0,8.1347,8.1434,8.126,8.1434,79000.0
2011-06-09 13:45:00,9.35,9.37,9.34,9.37,76900.0,8.1347,8.1521,8.126,8.1521,76900.0
2011-06-09 13:50:00,9.37,9.4,9.36,9.4,250800.0,8.1521,8.1782,8.1434,8.1782,250800.0
2011-06-09 13:55:00,9.4,9.4,9.37,9.37,142900.0,8.1782,8.1782,8.1521,8.1521,142900.0
2011-06-09 14:00:00,9.37,9.37,9.35,9.36,55900.0,8.1521,8.1521,8.1347,8.1434,55900.0
2011-06-09 14:05:00,9.36,9.36,9.29,9.3,105800.0,8.1434,8.1434,8.0825,8.0912,105800.0
2011-06-09 14:10:00,9.29,9.32,9.28,9.32,150600.0,8.0825,8.1086,8.0738,8.1086,150600.0
2011-06-09 14:15:00,9.31,9.34,9.31,9.34,83200.0,8.0999,8.126,8.0999,8.126,83200.0
2011-06-09 14:20:00,9.35,9.35,9.34,9.34,14200.0,8.1347,8.1347,8.126,8.126,14200.0
2011-06-09 14:25:00,9.35,9.36,9.32,9.33,258900.0,8.1347,8.1434,8.1086,8.1173,258900.0
2011-06-09 14:30:00,9.33,9.34,9.3,9.31,67500.0,8.1173,8.126,8.0912,8.0999,67500.0
2011-06-09 14:35:00,9.31,9.32,9.3,9.31,32200.0,8.0999,8.1086,8.0912,8.0999,32200.0
2011-06-09 14:40:00,9.32,9.32,9.3,9.3,30100.0,8.1086,8.1086,8.0912,8.0912,30100.0
2011-06-09 14:45:00,9.3,9.31,9.3,9.3,26500.0,8.0912,8.0999,8.0912,8.0912,26500.0
2011-06-09 14:50:00,9.31,9.33,9.3,9.33,64000.0,8.0999,8.1173,8.0912,8.1173,64000.0
2011-06-09 14:55:00,9.32,9.33,9.3,9.31,92000.0,8.1086,8.1173,8.0912,8.0999,92000.0
2011-06-09 15:00:00,9.3,9.32,9.29,9.29,332300.0,8.0912,8.1086,8.0825,8.0825,332300.0
2011-06-09 15:05:00,9.29,9.3,9.24,9.24,214100.0,8.0825,8.0912,8.039,8.039,214100.0
2011-06-09 15:10:00,9.24,9.25,9.22,9.23,156700.0,8.039,8.0477,8.0216,8.0303,156700.0
2011-06-09 15:15:00,9.23,9.23,9.18,9.18,268300.0,8.0303,8.0303,7.9868,7.9868,268300.0
2011-06-09 15:20:00,9.19,9.22,9.17,9.19,125700.0,7.9955,8.0216,7.9781,7.9955,125700.0
2011-06-09 15:25:00,9.2,9.2,9.16,9.16,150000.0,8.0042,8.0042,7.9694,7.9694,150000.0
2011-06-09 15:30:00,9.17,9.2,9.16,9.16,138700.0,7.9781,8.0042,7.9694,7.9694,138700.0
2011-06-09 15:35:00,9.16,9.18,9.15,9.16,94500.0,7.9694,7.9868,7.9607,7.9694,94500.0
2011-06-09 15:40:00,9.16,9.19,9.16,9.18,220400.0,7.9694,7.9955,7.9694,7.9868,220400.0
2011-06-09 15:45:00,9.19,9.2,9.18,9.19,229400.0,7.9955,8.0042,7.9868,7.9955,229400.0
2011-06-09 15:50:00,9.19,9.19,9.17,9.19,284400.0,7.9955,7.9955,7.9781,7.9955,284400.0
2011-06-09 15:55:00,9.19,9.2,9.16,9.18,893100.0,7.9955,8.0042,7.9694,7.9868,893100.0
2011-06-10 09:30:00,9.25,9.35,9.24,9.3,452400.0,8.0477,8.1347,8.039,8.0912,452400.0
2011-06-10 09:35:00,9.31,9.34,9.27,9.27,116800.0,8.0999,8.126,8.0651,8.0651,116800.0
2011-06-10 09:40:00,9.27,9.33,9.27,9.32,170900.0,8.0651,8.1173,8.0651,8.1086,170900.0
2011-06-10 09:45:00,9.32,9.34,9.31,9.32,121300.0,8.1086,8.126,8.0999,8.1086,121300.0
2011-06-10 09:50:00,9.32,9.37,9.29,9.34,270200.0,8.1086,8.1521,8.0825,8.126,270200.0
2011-06-10 09:55:00,9.34,9.39,9.34,9.35,182300.0,8.126,8.1695,8.126,8.1347,182300.0
2011-06-10 10:00:00,9.35,9.36,9.33,9.34,120800.0,8.1347,8.1434,8.1173,8.126,120800.0
2011-06-10 10:05:00,9.34,9.34,9.29,9.34,160100.0,8.126,8.126,8.0825,8.126,160100.0
2011-06-10 10:10:00,9.34,9.38,9.33,9.34,188000.0,8.126,8.1608,8.1173,8.126,188000.0
2011-06-10 10:15:00,9.33,9.36,9.32,9.34,79300.0,8.1173,8.1434,8.1086,8.126,79300.0
2011-06-10 10:20:00,9.34,9.35,9.32,9.33,204000.0,8.126,8.1347,8.1086,8.1173,204000.0
2011-06-10 10:25:00,9.33,9.35,9.32,9.32,365300.0,8.1173,8.1347,8.1086,8.1086,365300.0
2011-06-10 10:30:00,9.32,9.34,9.28,9.29,155300.0,8.1086,8.126,8.0738,8.0825,155300.0
2011-06-10 10:35:00,9.29,9.32,9.28,9.31,122800.0,8.0825,8.1086,8.0738,8.0999,122800.0
2011-06-10 10:40:00,9.3,9.3,9.26,9.28,112600.0,8.0912,8.0912,8.0564,8.0738,112600.0
2011-06-10 10:45:00,9.28,9.29,9.25,9.25,72900.0,8.0738,8.0825,8.0477,8.0477,72900.0
2011-06-10 10:50:00,9.25,9.31,9.25,9.3,131400.0,8.0477,8.0999,8.0477,8.0912,131400.0
2011-06-10 10:55:00,9.3,9.3,9.26,9.26,89900.0,8.0912,8.0912,8.0564,8.0564,89900.0
2011-06-10 11:00:00,9.26,9.27,9.25,9.25,146400.0,8.0564,8.0651,8.0477,8.0477,146400.0
2011-06-10 11:05:00,9.25,9.25,9.19,9.2,117400.0,8.0477,8.0477,7.9955,8.0042,117400.0
2011-06-10 11:10:00,9.2,9.21,9.19,9.2,57500.0,8.0042,8.0129,7.9955,8.0042,57500.0
2011-06-10 11:15:00,9.2,9.23,9.2,9.23,70000.0,8.0042,8.0303,8.0042,8.0303,70000.0
2011-06-10 11:20:00,9.23,9.26,9.23,9.26,43800.0,8.0303,8.0564,8.0303,8.0564,43800.0
2011-06-10 11:25:00,9.26,9.26,9.24,9.24,36500.0,8.0564,8.0564,8.039,8.039,36500.0
2011-06-10 11:30:00,9.24,9.24,9.2,9.23,182000.0,8.039,8.039,8.0042,8.0303,182000.0
2011-06-10 11:35:00,9.23,9.24,9.21,9.21,37300.0,8.0303,8.039,8.0129,8.0129,37300.0
2011-06-10 11:40:00,9.21,9.24,9.21,9.24,21200.0,8.0129,8.039,8.0129,8.039,21200.0
2011-06-10 11:45:00,9.24,9.25,9.23,9.25,38400.0,8.039,8.0477,8.0303,8.0477,38400.0
2011-06-10 11:50:00,9.25,9.26,9.25,9.26,19300.0,8.0477,8.0564,8.0477,8.0564,19300.0
2011-06-10 11:55:00,9.26,9.26,9.25,9.26,25900.0,8.0564,8.0564,8.0477,8.0564,25900.0
2011-06-10 12:00:00,9.26,9.29,9.26,9.28,70000.0,8.0564,8.0825,8.0564,8.0738,70000.0
2011-06-10 12:05:00,9.29,9.3,9.29,9.29,33900.0,8.0825,8.0912,8.0825,8.0825,33900.0
2011-06-10 12:10:00,9.29,9.3,9.23,9.24,115700.0,8.0825,8.0912,8.0303,8.039,115700.0
2011-06-10 12:15:00,9.23,9.28,9.23,9.27,84300.0,8.0303,8.0738,8.0303,8.0651,84300.0
2011-06-10 12:20:00,9.27,9.29,9.27,9.29,36000.0,8.0651,8.0825,8.0651,8.0825,36000.0
2011-06-10 12:25:00,9.28,9.29,9.26,9.27,34800.0,8.0738,8.0825,8.0564,8.0651,34800.0
2011-06-10 12:30:00,9.26,9.29,9.26,9.29,33900.0,8.0564,8.0825,8.0564,8.0825,33900.0
2011-06-10 12:35:00,9.29,9.29,9.27,9.27,42500.0,8.0825,8.0825,8.0651,8.0651,42500.0
2011-06-10 12:40:00,9.26,9.27,9.26,9.26,32000.0,8.0564,8.0651,8.0564,8.0564,32000.0
2011-06-10 12:45:00,9.26,9.27,9.23,9.24,93900.0,8.0564,8.0651,8.0303,8.039,93900.0
2011-06-10 12:50:00,9.25,9.27,9.24,9.26,36700.0,8.0477,8.0651,8.039,8.0564,36700.0
2011-06-10 12:55:00,9.26,9.27,9.26,9.27,11400.0,8.0564,8.0651,8.0564,8.0651,11400.0
2011-06-10 13:00:00,9.26,9.27,9.26,9.27,22200.0,8.0564,8.0651,8.0564,8.0651,22200.0
2011-06-10 13:05:00,9.27,9.27,9.23,9.24,97200.0,8.0651,8.0651,8.0303,8.039,97200.0
2011-06-10 13:10:00,9.23,9.24,9.21,9.21,251100.0,8.0303,8.039,8.0129,8.0129,251100.0
2011-06-10 13:15:00,9.22,9.22,9.2,9.22,20500.0,8.0216,8.0216,8.0042,8.0216,20500.0
2011-06-10 13:20:00,9.22,9.22,9.21,9.21,33400.0,8.0216,8.0216,8.0129,8.0129,33400.0
2011-06-10 13:25:00,9.21,9.22,9.21,9.22,9700.0,8.0129,8.0216,8.0129,8.0216,9700.0
2011-06-10 13:30:00,9.21,9.23,9.21,9.23,86700.0,8.0129,8.0303,8.0129,8.0303,86700.0
2011-06-10 13:35:00,9.22,9.23,9.2,9.2,171000.0,8.0216,8.0303,8.0042,8.0042,171000.0
2011-06-10 13:40:00,9.21,9.21,9.19,9.2,231600.0,8.0129,8.0129,7.9955,8.0042,231600.0
2011-06-10 13:45:00,9.2,9.21,9.19,9.2,106700.0,8.0042,8.0129,7.9955,8.0042,106700.0
2011-06-10 13:50:00,9.2,9.22,9.2,9.22,56100.0,8.0042,8.0216,8.0042,8.0216,56100.0
2011-06-10 13:55:00,9.22,9.22,9.2,9.2,49400.0,8.0216,8.0216,8.0042,8.0042,49400.0
2011-06-10 14:00:00,9.21,9.24,9.21,9.24,57000.0,8.0129,8.039,8.0129,8.039,57000.0
2011-06-10 14:05:00,9.24,9.26,9.22,9.24,107800.0,8.039,8.0564,8.0216,8.039,107800.0
2011-06-10 14:10:00,9.24,9.24,9.22,9.22,31400.0,8.039,8.039,8.0216,8.0216,31400.0
2011-06-10 14:15:00,9.22,9.28,9.22,9.28,105000.0,8.0216,8.0738,8.0216,8.0738,105000.0
2011-06-10 14:20:00,9.28,9.29,9.26,9.28,180400.0,8.0738,8.0825,8.0564,8.0738,180400.0
2011-06-10 14:25:00,9.27,9.29,9.27,9.28,37000.0,8.0651,8.0825,8.0651,8.0738,37000.0
2011-06-10 14:30:00,9.28,9.31,9.28,9.3,100200.0,8.0738,8.0999,8.0738,8.0912,100200.0
2011-06-10 14:35:00,9.29,9.33,9.29,9.31,185700.0,8.0825,8.1173,8.0825,8.0999,185700.0
2011-06-10 14:40:00,9.32,9.33,9.29,9.29,77800.0,8.1086,8.1173,8.0825,8.0825,77800.0
2011-06-10 14:45:00,9.3,9.3,9.29,9.29,39100.0,8.0912,8.0912,8.0825,8.0825,39100.0
2011-06-10 14:50:00,9.29,9.3,9.29,9.3,27200.0,8.0825,8.0912,8.0825,8.0912,27200.0
2011-06-10 14:55:00,9.3,9.33,9.29,9.33,90800.0,8.0912,8.1173,8.0825,8.1173,90800.0
2011-06-10 15:00:00,9.33,9.33,9.29,9.3,70600.0,8.1173,8.1173,8.0825,8.0912,70600.0
2011-06-10 15:05:00,9.29,9.3,9.29,9.3,45700.0,8.0825,8.0912,8.0825,8.0912,45700.0
2011-06-10 15:10:00,9.29,9.31,9.29,9.3,98800.0,8.0825,8.0999,8.0825,8.0912,98800.0
2011-06-10 15:15:00,9.31,9.31,9.29,9.3,101200.0,8.0999,8.0999,8.0825,8.0912,101200.0
2011-06-10 15:20:00,9.3,9.3,9.29,9.3,47800.0,8.0912,8.0912,8.0825,8.0912,47800.0
2011-06-10 15:25:00,9.29,9.3,9.27,9.29,116200.0,8.0825,8.0912,8.0651,8.0825,116200.0
2011-06-10 15:30:00,9.28,9.29,9.27,9.28,66000.0,8.0738,8.0825,8.0651,8.0738,66000.0
2011-06-10 15:35:00,9.28,9.29,9.26,9.27,139500.0,8.0738,8.0825,8.0564,8.0651,139500.0
2011-06-10 15:40:00,9.27,9.27,9.25,9.25,147800.0,8.0651,8.0651,8.0477,8.0477,147800.0
2011-06-10 15:45:00,9.25,9.26,9.22,9.24,398200.0,8.0477,8.0564,8.0216,8.039,398200.0
2011-06-10 15:50:00,9.25,9.25,9.22,9.22,249000.0,8.0477,8.0477,8.0216,8.0216,249000.0
2011-06-10 15:55:00,9.22,9.25,9.22,9.23,412100.0,8.0216,8.0477,8.0216,8.0303,412100.0
2011-06-13 09:30:00,9.36,9.38,9.31,9.37,166600.0,8.1434,8.1608,8.0999,8.1521,166600.0
2011-06-13 09:35:00,9.38,9.43,9.37,9.42,162100.0,8.1608,8.2043,8.1521,8.1956,162100.0
2011-06-13 09:40:00,9.43,9.45,9.42,9.43,121000.0,8.2043,8.2217,8.1956,8.2043,121000.0
2011-06-13 09:45:00,9.43,9.46,9.42,9.44,171100.0,8.2043,8.2304,8.1956,8.213,171100.0
2011-06-13 09:50:00,9.45,9.46,9.44,9.45,133000.0,8.2217,8.2304,8.213,8.2217,133000.0
2011-06-13 09:55:00,9.46,9.5,9.45,9.49,94100.0,8.2304,8.2652,8.2217,8.2565,94100.0
2011-06-13 10:00:00,9.5,9.54,9.47,9.51,453900.0,8.2652,8.3,8.2391,8.2739,453900.0
2011-06-13 10:05:00,9.5,9.51,9.46,9.48,67300.0,8.2652,8.2739,8.2304,8.2478,67300.0
2011-06-13 10:10:00,9.47,9.53,9.47,9.52,148500.0,8.2391,8.2913,8.2391,8.2826,148500.0
2011-06-13 10:15:00,9.51,9.51,9.44,9.45,76200.0,8.2739,8.2739,8.213,8.2217,76200.0
2011-06-13 10:20:00,9.45,9.51,9.43,9.48,171900.0,8.2217,8.2739,8.2043,8.2478,171900.0
2011-06-13 10:25:00,9.47,9.54,9.47,9.52,72100.0,8.2391,8.3,8.2391,8.2826,72100.0
2011-06-13 10:30:00,9.52,9.53,9.48,9.48,36800.0,8.2826,8.2913,8.2478,8.2478,36800.0
2011-06-13 10:35:00,9.49,9.51,9.48,9.49,57400.0,8.2565,8.2739,8.2478,8.2565,57400.0
2011-06-13 10:40:00,9.49,9.49,9.44,9.47,63700.0,8.2565,8.2565,8.213,8.2391,63700.0
2011-06-13 10:45:00,9.47,9.5,9.47,9.5,37400.0,8.2391,8.2652,8.2391,8.2652,37400.0
2011-06-13 10:50:00,9.5,9.51,9.49,9.5,70100.0,8.2652,8.2739,8.2565,8.2652,70100.0
2011-06-13 10:55:00,9.5,9.5,9.46,9.48,85100.0,8.2652,8.2652,8.2304,8.2478,85100.0
2011-06-13 11:00:00,9.48,9.48,9.46,9.46,136000.0,8.2478,8.2478,8.2304,8.2304,136000.0
2011-06-13 11:05:00,9.46,9.47,9.44,9.45,58400.0,8.2304,8.2391,8.213,8.2217,58400.0
2011-06-13 11:10:00,9.45,9.46,9.43,9.45,108900.0,8.2217,8.2304,8.2043,8.2217,108900.0
2011-06-13 11:15:00,9.45,9.46,9.44,9.46,60400.0,8.2217,8.2304,8.213,8.2304,60400.0
2011-06-13 11:20:00,9.46,9.47,9.44,9.46,57800.0,8.2304,8.2391,8.213,8.2304,57800.0
2011-06-13 11:25:00,9.46,9.46,9.45,9.45,23300.0,8.2304,8.2304,8.2217,8.2217,23300.0
2011-06-13 11:30:00,9.45,9.46,9.45,9.46,26500.0,8.2217,8.2304,8.2217,8.2304,26500.0
2011-06-13 11:35:00,9.46,9.46,9.44,9.46,93300.0,8.2304,8.2304,8.213,8.2304,93300.0
2011-06-13 11:40:00,9.45,9.46,9.45,9.46,27000.0,8.2217,8.2304,8.2217,8.2304,27000.0
2011-06-13 11:45:00,9.46,9.46,9.43,9.43,40700.0,8.2304,8.2304,8.2043,8.2043,40700.0
2011-06-13 11:50:00,9.44,9.44,9.4,9.4,46900.0,8.213,8.213,8.1782,8.1782,46900.0
2011-06-13 11:55:00,9.4,9.41,9.39,9.39,56100.0,8.1782,8.1869,8.1695,8.1695,56100.0
2011-06-13 12:00:00,9.39,9.39,9.37,9.37,45500.0,8.1695,8.1695,8.1521,8.1521,45500.0
2011-06-13 12:05:00,9.37,9.38,9.37,9.38,5300.0,8.1521,8.1608,8.1521,8.1608,5300.0
2011-06-13 12:10:00,9.38,9.38,9.37,9.38,6500.0,8.1608,8.1608,8.1521,8.1608,6500.0
2011-06-13 12:15:00,9.38,9.38,9.35,9.35,68000.0,8.1608,8.1608,8.1347,8.1347,68000.0
2011-06-13 12:20:00,9.35,9.36,9.32,9.32,46100.0,8.1347,8.1434,8.1086,8.1086,46100.0
2011-06-13 12:25:00,9.32,9.33,9.27,9.33,245400.0,8.1086,8.1173,8.0651,8.1173,245400.0
2011-06-13 12:30:00,9.33,9.37,9.33,9.36,105100.0,8.1173,8.1521,8.1173,8.1434,105100.0
2011-06-13 12:35:00,9.36,9.36,9.32,9.34,42300.0,8.1434,8.1434,8.1086,8.126,42300.0
2011-06-13 12:40:00,9.34,9.34,9.32,9.32,34800.0,8.126,8.126,8.1086,8.1086,34800.0
2011-06-13 12:45:00,9.33,9.33,9.32,9.33,7200.0,8.1173,8.1173,8.1086,8.1173,7200.0
2011-06-13 12:50:00,9.32,9.36,9.32,9.34,94400.0,8.1086,8.1434,8.1086,8.126,94400.0
2011-06-13 12:55:00,9.34,9.34,9.31,9.32,71000.0,8.126,8.126,8.0999,8.1086,71000.0
2011-06-13 13:00:00,9.32,9.32,9.29,9.29,25200.0,8.1086,8.1086,8.0825,8.0825,25200.0
2011-06-13 13:05:00,9.29,9.31,9.28,9.31,68400.0,8.0825,8.0999,8.0738,8.0999,68400.0
2011-06-13 13:10:00,9.3,9.31,9.29,9.3,47800.0,8.0912,8.0999,8.0825,8.0912,47800.0
2011-06-13 13:15:00,9.3,9.33,9.3,9.33,71600.0,8.0912,8.1173,8.0912,8.1173,71600.0
2011-06-13 13:20:00,9.33,9.35,9.29,9.3,130100.0,8.1173,8.1347,8.0825,8.0912,130100.0
2011-06-13 13:25:00,9.29,9.3,9.29,9.29,10500.0,8.0825,8.0912,8.0825,8.0825,10500.0
2011-06-13 13:30:00,9.3,9.3,9.29,9.29,59200.0,8.0912,8.0912,8.0825,8.0825,59200.0
2011-06-13 13:35:00,9.29,9.32,9.29,9.32,51500.0,8.0825,8.1086,8.0825,8.1086,51500.0
2011-06-13 13:40:00,9.32,9.38,9.32,9.35,204800.0,8.1086,8.1608,8.1086,8.1347,204800.0
2011-06-13 13:45:00,9.35,9.36,9.33,9.33,22200.0,8.1347,8.1434,8.1173,8.1173,22200.0
2011-06-13 13:50:00,9.33,9.38,9.33,9.38,109600.0,8.1173,8.1608,8.1173,8.1608,109600.0
2011-06-13 13:55:00,9.38,9.38,9.36,9.36,53200.0,8.1608,8.1608,8.1434,8.1434,53200.0
2011-06-13 14:00:00,9.36,9.37,9.36,9.37,10700.0,8.1434,8.1521,8.1434,8.1521,10700.0
2011-06-13 14:05:00,9.36,9.37,9.34,9.34,38400.0,8.1434,8.1521,8.126,8.126,38400.0
2011-06-13 14:10:00,9.35,9.36,9.33,9.35,80200.0,8.1347,8.1434,8.1173,8.1347,80200.0
2011-06-13 14:15:00,9.34,9.35,9.33,9.33,33300.0,8.126,8.1347,8.1173,8.1173,33300.0
2011-06-13 14:20:00,9.33,9.36,9.33,9.36,37000.0,8.1173,8.1434,8.1173,8.1434,37000.0
2011-06-13 14:25:00,9.36,9.36,9.31,9.32,90000.0,8.1434,8.1434,8.0999,8.1086,90000.0
2011-06-13 14:30:00,9.32,9.34,9.31,9.33,57200.0,8.1086,8.126,8.0999,8.1173,57200.0
2011-06-13 14:35:00,9.32,9.32,9.29,9.31,90000.0,8.1086,8.1086,8.0825,8.0999,90000.0
2011-06-13 14:40:00,9.31,9.34,9.3,9.34,43700.0,8.0999,8.126,8.0912,8.126,43700.0
2011-06-13 14:45:00,9.34,9.34,9.3,9.34,181400.0,8.126,8.126,8.0912,8.126,181400.0
2011-06-13 14:50:00,9.34,9.36,9.31,9.31,154300.0,8.126,8.1434,8.0999,8.0999,154300.0
2011-06-13 14:55:00,9.31,9.32,9.28,9.28,52500.0,8.0999,8.1086,8.0738,8.0738,52500.0
2011-06-13 15:00:00,9.28,9.32,9.26,9.31,138700.0,8.0738,8.1086,8.0564,8.0999,138700.0
2011-06-13 15:05:00,9.3,9.33,9.28,9.3,123500.0,8.0912,8.1173,8.0738,8.0912,123500.0
2011-06-13 15:10:00,9.3,9.3,9.29,9.29,12500.0,8.0912,8.0912,8.0825,8.0825,12500.0
2011-06-13 15:15:00,9.29,9.32,9.26,9.31,333000.0,8.0825,8.1086,8.0564,8.0999,333000.0
2011-06-13 15:20:00,9.31,9.32,9.29,9.29,58400.0,8.0999,8.1086,8.0825,8.0825,58400.0
2011-06-13 15:25:00,9.29,9.3,9.29,9.29,51500.0,8.0825,8.0912,8.0825,8.0825,51500.0
2011-06-13 15:30:00,9.29,9.3,9.27,9.29,128200.0,8.0825,8.0912,8.0651,8.0825,128200.0
2011-06-13 15:35:00,9.28,9.29,9.25,9.26,91000.0,8.0738,8.0825,8.0477,8.0564,91000.0
2011-06-13 15:40:00,9.26,9.27,9.25,9.25,181700.0,8.0564,8.0651,8.0477,8.0477,181700.0
2011-06-13 15:45:00,9.26,9.27,9.24,9.27,291600.0,8.0564,8.0651,8.039,8.0651,291600.0
2011-06-13 15:50:00,9.27,9.27,9.26,9.26,88900.0,8.0651,8.0651,8.0564,8.0564,88900.0
2011-06-13 15:55:00,9.27,9.27,9.26,9.27,261700.0,8.0651,8.0651,8.0564,8.0651,261700.0
2011-06-14 09:30:00,9.4,9.47,9.38,9.41,541400.0,8.1782,8.2391,8.1608,8.1869,541400.0
2011-06-14 09:35:00,9.41,9.47,9.4,9.45,440000.0,8.1869,8.2391,8.1782,8.2217,440000.0
2011-06-14 09:40:00,9.45,9.54,9.45,9.53,333100.0,8.2217,8.3,8.2217,8.2913,333100.0
2011-06-14 09:45:00,9.53,9.53,9.5,9.53,185300.0,8.2913,8.2913,8.2652,8.2913,185300.0
2011-06-14 09:50:00,9.52,9.54,9.51,9.54,315200.0,8.2826,8.3,8.2739,8.3,315200.0
2011-06-14 09:55:00,9.54,9.58,9.5,9.53,146100.0,8.3,8.3348,8.2652,8.2913,146100.0
2011-06-14 10:00:00,9.53,9.57,9.51,9.54,157400.0,8.2913,8.3261,8.2739,8.3,157400.0
2011-06-14 10:05:00,9.54,9.55,9.49,9.51,232800.0,8.3,8.3087,8.2565,8.2739,232800.0
2011-06-14 10:10:00,9.51,9.51,9.5,9.51,90700.0,8.2739,8.2739,8.2652,8.2739,90700.0
2011-06-14 10:15:00,9.51,9.54,9.5,9.54,111900.0,8.2739,8.3,8.2652,8.3,111900.0
2011-06-14 10:20:00,9.54,9.54,9.51,9.54,173800.0,8.3,8.3,8.2739,8.3,173800.0
2011-06-14 10:25:00,9.54,9.55,9.52,9.52,72500.0,8.3,8.3087,8.2826,8.2826,72500.0
2011-06-14 10:30:00,9.52,9.54,9.51,9.52,45700.0,8.2826,8.3,8.2739,8.2826,45700.0
2011-06-14 10:35:00,9.52,9.53,9.5,9.5,146800.0,8.2826,8.2913,8.2652,8.2652,146800.0
2011-06-14 10:40:00,9.5,9.51,9.48,9.49,135800.0,8.2652,8.2739,8.2478,8.2565,135800.0
2011-06-14 10:45:00,9.5,9.5,9.46,9.47,105400.0,8.2652,8.2652,8.2304,8.2391,105400.0
2011-06-14 10:50:00,9.47,9.48,9.46,9.46,52500.0,8.2391,8.2478,8.2304,8.2304,52500.0
2011-06-14 10:55:00,9.46,9.5,9.45,9.5,80000.0,8.2304,8.2652,8.2217,8.2652,80000.0
2011-06-14 11:00:00,9.49,9.5,9.47,9.49,80800.0,8.2565,8.2652,8.2391,8.2565,80800.0
2011-06-14 11:05:00,9.5,9.5,9.49,9.5,92200.0,8.2652,8.2652,8.2565,8.2652,92200.0
2011-06-14 11:10:00,9.5,9.5,9.49,9.5,79900.0,8.2652,8.2652,8.2565,8.2652,79900.0
2011-06-14 11:15:00,9.5,9.5,9.47,9.47,85600.0,8.2652,8.2652,8.2391,8.2391,85600.0
2011-06-14 11:20:00,9.47,9.49,9.46,9.46,67500.0,8.2391,8.2565,8.2304,8.2304,67500.0
2011-06-14 11:25:00,9.46,9.46,9.45,9.45,139400.0,8.2304,8.2304,8.2217,8.2217,139400.0
2011-06-14 11:30:00,9.45,9.47,9.45,9.46,56200.0,8.2217,8.2391,8.2217,8.2304,56200.0
2011-06-14 11:35:00,9.46,9.5,9.46,9.49,70800.0,8.2304,8.2652,8.2304,8.2565,70800.0
2011-06-14 11:40:00,9.49,9.49,9.48,9.49,20600.0,8.2565,8.2565,8.2478,8.2565,20600.0
2011-06-14 11:45:00,9.49,9.5,9.48,9.49,34900.0,8.2565,8.2652,8.2478,8.2565,34900.0
2011-06-14 11:50:00,9.48,9.49,9.47,9.49,63400.0,8.2478,8.2565,8.2391,8.2565,63400.0
2011-06-14 11:55:00,9.49,9.5,9.49,9.5,35800.0,8.2565,8.2652,8.2565,8.2652,35800.0
2011-06-14 12:00:00,9.5,9.5,9.48,9.5,82200.0,8.2652,8.2652,8.2478,8.2652,82200.0
2011-06-14 12:05:00,9.5,9.5,9.49,9.5,24400.0,8.2652,8.2652,8.2565,8.2652,24400.0
2011-06-14 12:10:00,9.5,9.5,9.49,9.49,24300.0,8.2652,8.2652,8.2565,8.2565,24300.0
2011-06-14 12:15:00,9.5,9.5,9.49,9.5,81100.0,8.2652,8.2652,8.2565,8.2652,81100.0
2011-06-14 12:20:00,9.49,9.5,9.47,9.49,123000.0,8.2565,8.2652,8.2391,8.2565,123000.0
2011-06-14 12:25:00,9.49,9.5,9.48,9.5,123000.0,8.2565,8.2652,8.2478,8.2652,123000.0
2011-06-14 12:30:00,9.5,9.51,9.49,9.5,404700.0,8.2652,8.2739,8.2565,8.2652,404700.0
2011-06-14 12:35:00,9.5,9.51,9.5,9.51,113500.0,8.2652,8.2739,8.2652,8.2739,113500.0
2011-06-14 12:40:00,9.5,9.55,9.5,9.54,159700.0,8.2652,8.3087,8.2652,8.3,159700.0
2011-06-14 12:45:00,9.53,9.54,9.52,9.53,150200.0,8.2913,8.3,8.2826,8.2913,150200.0
2011-06-14 12:50:00,9.53,9.55,9.52,9.54,287600.0,8.2913,8.3087,8.2826,8.3,287600.0
2011-06-14 12:55:00,9.54,9.56,9.53,9.55,226500.0,8.3,8.3174,8.2913,8.3087,226500.0
2011-06-14 13:00:00,9.55,9.58,9.54,9.57,377000.0,8.3087,8.3348,8.3,8.3261,377000.0
2011-06-14 13:05:00,9.57,9.58,9.54,9.54,245200.0,8.3261,8.3348,8.3,8.3,245200.0
2011-06-14 13:10:00,9.54,9.54,9.52,9.54,61300.0,8.3,8.3,8.2826,8.3,61300.0
2011-06-14 13:15:00,9.53,9.53,9.51,9.52,103000.0,8.2913,8.2913,8.2739,8.2826,103000.0
2011-06-14 13:20:00,9.52,9.54,9.52,9.52,123100.0,8.2826,8.3,8.2826,8.2826,123100.0
2011-06-14 13:25:00,9.53,9.55,9.52,9.53,56600.0,8.2913,8.3087,8.2826,8.2913,56600.0
2011-06-14 13:30:00,9.52,9.54,9.51,9.53,109100.0,8.2826,8.3,8.2739,8.2913,109100.0
2011-06-14 13:35:00,9.53,9.54,9.52,9.52,80800.0,8.2913,8.3,8.2826,8.2826,80800.0
2011-06-14 13:40:00,9.52,9.53,9.51,9.52,173100.0,8.2826,8.2913,8.2739,8.2826,173100.0
2011-06-14 13:45:00,9.52,9.53,9.5,9.51,346600.0,8.2826,8.2913,8.2652,8.2739,346600.0
2011-06-14 13:50:00,9.51,9.53,9.51,9.51,163400.0,8.2739,8.2913,8.2739,8.2739,163400.0
2011-06-14 13:55:00,9.51,9.52,9.51,9.51,85000.0,8.2739,8.2826,8.2739,8.2739,85000.0
2011-06-14 14:00:00,9.52,9.52,9.5,9.51,128100.0,8.2826,8.2826,8.2652,8.2739,128100.0
2011-06-14 14:05:00,9.51,9.52,9.51,9.52,35200.0,8.2739,8.2826,8.2739,8.2826,35200.0
2011-06-14 14:10:00,9.52,9.53,9.51,9.52,104400.0,8.2826,8.2913,8.2739,8.2826,104400.0
2011-06-14 14:15:00,9.52,9.52,9.49,9.5,249700.0,8.2826,8.2826,8.2565,8.2652,249700.0
2011-06-14 14:20:00,9.51,9.52,9.5,9.51,63100.0,8.2739,8.2826,8.2652,8.2739,63100.0
2011-06-14 14:25:00,9.52,9.53,9.51,9.51,189200.0,8.2826,8.2913,8.2739,8.2739,189200.0
2011-06-14 14:30:00,9.5,9.51,9.5,9.5,27400.0,8.2652,8.2739,8.2652,8.2652,27400.0
2011-06-14 14:35:00,9.5,9.51,9.5,9.51,102700.0,8.2652,8.2739,8.2652,8.2739,102700.0
2011-06-14 14:40:00,9.51,9.52,9.5,9.51,59900.0,8.2739,8.2826,8.2652,8.2739,59900.0
2011-06-14 14:45:00,9.51,9.53,9.5,9.53,180400.0,8.2739,8.2913,8.2652,8.2913,180400.0
2011-06-14 14:50:00,9.53,9.53,9.5,9.5,98000.0,8.2913,8.2913,8.2652,8.2652,98000.0
2011-06-14 14:55:00,9.5,9.52,9.5,9.5,149700.0,8.2652,8.2826,8.2652,8.2652,149700.0
2011-06-14 15:00:00,9.51,9.51,9.49,9.51,61100.0,8.2739,8.2739,8.2565,8.2739,61100.0
2011-06-14 15:05:00,9.51,9.51,9.48,9.48,119100.0,8.2739,8.2739,8.2478,8.2478,119100.0
2011-06-14 15:10:00,9.49,9.5,9.48,9.49,122700.0,8.2565,8.2652,8.2478,8.2565,122700.0
2011-06-14 15:15:00,9.49,9.51,9.48,9.5,111000.0,8.2565,8.2739,8.2478,8.2652,111000.0
2011-06-14 15:20:00,9.49,9.5,9.48,9.49,59500.0,8.2565,8.2652,8.2478,8.2565,59500.0
2011-06-14 15:25:00,9.48,9.49,9.47,9.47,307300.0,8.2478,8.2565,8.2391,8.2391,307300.0
2011-06-14 15:30:00,9.47,9.48,9.46,9.47,218700.0,8.2391,8.2478,8.2304,8.2391,218700.0
2011-06-14 15:35:00,9.47,9.48,9.43,9.45,305200.0,8.2391,8.2478,8.2043,8.2217,305200.0
2011-06-14 15:40:00,9.45,9.46,9.43,9.43,246000.0,8.2217,8.2304,8.2043,8.2043,246000.0
2011-06-14 15:45:00,9.43,9.47,9.42,9.46,513900.0,8.2043,8.2391,8.1956,8.2304,513900.0
2011-06-14 15:50:00,9.46,9.47,9.44,9.46,318900.0,8.2304,8.2391,8.213,8.2304,318900.0
2011-06-14 15:55:00,9.46,9.51,9.45,9.51,1578300.0,8.2304,8.2739,8.2217,8.2739,1578300.0
2011-06-15 09:30:00,9.41,9.46,9.3,9.32,258400.0,8.1869,8.2304,8.0912,8.1086,258400.0
2011-06-15 09:35:00,9.32,9.36,9.3,9.3,238300.0,8.1086,8.1434,8.0912,8.0912,238300.0
2011-06-15 09:40:00,9.3,9.35,9.28,9.33,248500.0,8.0912,8.1347,8.0738,8.1173,248500.0
2011-06-15 09:45:00,9.33,9.35,9.31,9.33,193100.0,8.1173,8.1347,8.0999,8.1173,193100.0
2011-06-15 09:50:00,9.33,9.36,9.3,9.33,186700.0,8.1173,8.1434,8.0912,8.1173,186700.0
2011-06-15 09:55:00,9.34,9.35,9.33,9.33,113600.0,8.126,8.1347,8.1173,8.1173,113600.0
2011-06-15 10:00:00,9.33,9.33,9.3,9.31,148900.0,8.1173,8.1173,8.0912,8.0999,148900.0
2011-06-15 10:05:00,9.3,9.31,9.26,9.28,145700.0,8.0912,8.0999,8.0564,8.0738,145700.0
2011-06-15 10:10:00,9.28,9.29,9.25,9.25,138900.0,8.0738,8.0825,8.0477,8.0477,138900.0
2011-06-15 10:15:00,9.25,9.26,9.25,9.25,91000.0,8.0477,8.0564,8.0477,8.0477,91000.0
2011-06-15 10:20:00,9.25,9.25,9.2,9.22,327300.0,8.0477,8.0477,8.0042,8.0216,327300.0
2011-06-15 10:25:00,9.21,9.23,9.2,9.2,93800.0,8.0129,8.0303,8.0042,8.0042,93800.0
2011-06-15 10:30:00,9.2,9.21,9.15,9.18,268700.0,8.0042,8.0129,7.9607,7.9868,268700.0
2011-06-15 10:35:00,9.18,9.23,9.17,9.22,109500.0,7.9868,8.0303,7.9781,8.0216,109500.0
2011-06-15 10:40:00,9.22,9.23,9.2,9.23,94600.0,8.0216,8.0303,8.0042,8.0303,94600.0
2011-06-15 10:45:00,9.22,9.25,9.21,9.21,160300.0,8.0216,8.0477,8.0129,8.0129,160300.0
2011-06-15 10:50:00,9.21,9.24,9.21,9.22,304200.0,8.0129,8.039,8.0129,8.0216,304200.0
2011-06-15 10:55:00,9.22,9.26,9.22,9.25,79400.0,8.0216,8.0564,8.0216,8.0477,79400.0
2011-06-15 11:00:00,9.26,9.28,9.24,9.27,135800.0,8.0564,8.0738,8.039,8.0651,135800.0
2011-06-15 11:05:00,9.26,9.28,9.25,9.25,116900.0,8.0564,8.0738,8.0477,8.0477,116900.0
2011-06-15 11:10:00,9.25,9.26,9.23,9.23,39100.0,8.0477,8.0564,8.0303,8.0303,39100.0
2011-06-15 11:15:00,9.24,9.24,9.23,9.24,31100.0,8.039,8.039,8.0303,8.039,31100.0
2011-06-15 11:20:00,9.24,9.24,9.23,9.23,27900.0,8.039,8.039,8.0303,8.0303,27900.0
2011-06-15 11:25:00,9.24,9.24,9.22,9.24,93800.0,8.039,8.039,8.0216,8.039,93800.0
2011-06-15 11:30:00,9.24,9.24,9.2,9.21,109500.0,8.039,8.039,8.0042,8.0129,109500.0
2011-06-15 11:35:00,9.21,9.22,9.18,9.18,91700.0,8.0129,8.0216,7.9868,7.9868,91700.0
2011-06-15 11:40:00,9.18,9.21,9.17,9.21,138200.0,7.9868,8.0129,7.9781,8.0129,138200.0
2011-06-15 11:45:00,9.21,9.21,9.17,9.17,118800.0,8.0129,8.0129,7.9781,7.9781,118800.0
2011-06-15 11:50:00,9.17,9.19,9.16,9.19,75000.0,7.9781,7.9955,7.9694,7.9955,75000.0
2011-06-15 11:55:00,9.19,9.2,9.18,9.18,120300.0,7.9955,8.0042,7.9868,7.9868,120300.0
2011-06-15 12:00:00,9.18,9.19,9.18,9.19,18000.0,7.9868,7.9955,7.9868,7.9955,18000.0
2011-06-15 12:05:00,9.18,9.21,9.18,9.2,218000.0,7.9868,8.0129,7.9868,8.0042,218000.0
2011-06-15 12:10:00,9.19,9.21,9.17,9.18,96300.0,7.9955,8.0129,7.9781,7.9868,96300.0
2011-06-15 12:15:00,9.17,9.18,9.16,9.16,47300.0,7.9781,7.9868,7.9694,7.9694,47300.0
2011-06-15 12:20:00,9.16,9.16,9.13,9.13,101600.0,7.9694,7.9694,7.9433,7.9433,101600.0
2011-06-15 12:25:00,9.13,9.13,9.1,9.13,231400.0,7.9433,7.9433,7.9172,7.9433,231400.0
2011-06-15 12:30:00,9.12,9.15,9.11,9.15,176200.0,7.9346,7.9607,7.9259,7.9607,176200.0
2011-06-15 12:35:00,9.14,9.16,9.13,9.15,61400.0,7.952,7.9694,7.9433,7.9607,61400.0
2011-06-15 12:40:00,9.15,9.19,9.15,9.17,97000.0,7.9607,7.9955,7.9607,7.9781,97000.0
2011-06-15 12:45:00,9.17,9.17,9.14,9.16,73800.0,7.9781,7.9781,7.952,7.9694,73800.0
2011-06-15 12:50:00,9.16,9.19,9.16,9.17,137400.0,7.9694,7.9955,7.9694,7.9781,137400.0
2011-06-15 12:55:00,9.17,9.18,9.14,9.17,90300.0,7.9781,7.9868,7.952,7.9781,90300.0
2011-06-15 13:00:00,9.17,9.21,9.17,9.18,61300.0,7.9781,8.0129,7.9781,7.9868,61300.0
2011-06-15 13:05:00,9.18,9.2,9.16,9.17,167100.0,7.9868,8.0042,7.9694,7.9781,167100.0
2011-06-15 13:10:00,9.18,9.18,9.16,9.16,41900.0,7.9868,7.9868,7.9694,7.9694,41900.0
2011-06-15 13:15:00,9.17,9.19,9.16,9.17,130400.0,7.9781,7.9955,7.9694,7.9781,130400.0
2011-06-15 13:20:00,9.17,9.18,9.15,9.18,105300.0,7.9781,7.9868,7.9607,7.9868,105300.0
2011-06-15 13:25:00,9.18,9.21,9.17,9.21,71500.0,7.9868,8.0129,7.9781,8.0129,71500.0
2011-06-15 13:30:00,9.21,9.25,9.2,9.25,137000.0,8.0129,8.0477,8.0042,8.0477,137000.0
2011-06-15 13:35:00,9.25,9.33,9.23,9.32,548900.0,8.0477,8.1173,8.0303,8.1086,548900.0
2011-06-15 13:40:00,9.32,9.44,9.32,9.37,1089200.0,8.1086,8.213,8.1086,8.1521,1089200.0
2011-06-15 13:45:00,9.36,9.37,9.31,9.32,294900.0,8.1434,8.1521,8.0999,8.1086,294900.0
2011-06-15 13:50:00,9.31,9.39,9.31,9.39,329500.0,8.0999,8.1695,8.0999,8.1695,329500.0
2011-06-15 13:55:00,9.38,9.43,9.38,9.38,344100.0,8.1608,8.2043,8.1608,8.1608,344100.0
2011-06-15 14:00:00,9.38,9.42,9.36,9.41,288100.0,8.1608,8.1956,8.1434,8.1869,288100.0
2011-06-15 14:05:00,9.41,9.43,9.4,9.4,370600.0,8.1869,8.2043,8.1782,8.1782,370600.0
2011-06-15 14:10:00,9.4,9.42,9.35,9.36,444600.0,8.1782,8.1956,8.1347,8.1434,444600.0
2011-06-15 14:15:00,9.36,9.38,9.32,9.32,175900.0,8.1434,8.1608,8.1086,8.1086,175900.0
2011-06-15 14:20:00,9.32,9.33,9.3,9.3,158700.0,8.1086,8.1173,8.0912,8.0912,158700.0
2011-06-15 14:25:00,9.3,9.34,9.3,9.31,122300.0,8.0912,8.126,8.0912,8.0999,122300.0
2011-06-15 14:30:00,9.31,9.35,9.3,9.32,153300.0,8.0999,8.1347,8.0912,8.1086,153300.0
2011-06-15 14:35:00,9.31,9.38,9.3,9.37,248800.0,8.0999,8.1608,8.0912,8.1521,248800.0
2011-06-15 14:40:00,9.37,9.37,9.35,9.36,142600.0,8.1521,8.1521,8.1347,8.1434,142600.0
2011-06-15 14:45:00,9.36,9.42,9.32,9.4,410700.0,8.1434,8.1956,8.1086,8.1782,410700.0
2011-06-15 14:50:00,9.4,9.41,9.34,9.35,180200.0,8.1782,8.1869,8.126,8.1347,180200.0
2011-06-15 14:55:00,9.35,9.38,9.35,9.37,114500.0,8.1347,8.1608,8.1347,8.1521,114500.0
2011-06-15 15:00:00,9.37,9.37,9.34,9.36,151000.0,8.1521,8.1521,8.126,8.1434,151000.0
2011-06-15 15:05:00,9.37,9.37,9.33,9.34,174700.0,8.1521,8.1521,8.1173,8.126,174700.0
2011-06-15 15:10:00,9.34,9.34,9.31,9.31,159300.0,8.126,8.126,8.0999,8.0999,159300.0
2011-06-15 15:15:00,9.32,9.33,9.31,9.31,49400.0,8.1086,8.1173,8.0999,8.0999,49400.0
2011-06-15 15:20:00,9.31,9.37,9.31,9.37,124000.0,8.0999,8.1521,8.0999,8.1521,124000.0
2011-06-15 15:25:00,9.37,9.37,9.31,9.32,215500.0,8.1521,8.1521,8.0999,8.1086,215500.0
2011-06-15 15:30:00,9.32,9.33,9.31,9.32,263500.0,8.1086,8.1173,8.0999,8.1086,263500.0
2011-06-15 15:35:00,9.33,9.34,9.32,9.33,216500.0,8.1173,8.126,8.1086,8.1173,216500.0
2011-06-15 15:40:00,9.33,9.34,9.33,9.33,303600.0,8.1173,8.126,8.1173,8.1173,303600.0
2011-06-15 15:45:00,9.34,9.36,9.32,9.33,566800.0,8.126,8.1434,8.1086,8.1173,566800.0
2011-06-15 15:50:00,9.34,9.34,9.32,9.33,305200.0,8.126,8.126,8.1086,8.1173,305200.0
2011-06-15 15:55:00,9.33,9.33,9.32,9.33,686300.0,8.1173,8.1173,8.1086,8.1173,686300.0
2011-06-16 09:30:00,9.33,9.35,9.26,9.28,75500.0,8.1173,8.1347,8.0564,8.0738,75500.0
2011-06-16 09:35:00,9.29,9.37,9.29,9.36,141800.0,8.0825,8.1521,8.0825,8.1434,141800.0
2011-06-16 09:40:00,9.36,9.42,9.36,9.38,172700.0,8.1434,8.1956,8.1434,8.1608,172700.0
2011-06-16 09:45:00,9.37,9.37,9.27,9.29,345700.0,8.1521,8.1521,8.0651,8.0825,345700.0
2011-06-16 09:50:00,9.29,9.36,9.29,9.36,66600.0,8.0825,8.1434,8.0825,8.1434,66600.0
2011-06-16 09:55:00,9.36,9.37,9.33,9.33,86700.0,8.1434,8.1521,8.1173,8.1173,86700.0
2011-06-16 10:00:00,9.33,9.33,9.26,9.32,152600.0,8.1173,8.1173,8.0564,8.1086,152600.0
2011-06-16 10:05:00,9.32,9.36,9.32,9.34,67800.0,8.1086,8.1434,8.1086,8.126,67800.0
2011-06-16 10:10:00,9.34,9.38,9.34,9.37,48300.0,8.126,8.1608,8.126,8.1521,48300.0
2011-06-16 10:15:00,9.38,9.39,9.37,9.38,65200.0,8.1608,8.1695,8.1521,8.1608,65200.0
2011-06-16 10:20:00,9.37,9.39,9.37,9.39,58400.0,8.1521,8.1695,8.1521,8.1695,58400.0
2011-06-16 10:25:00,9.39,9.39,9.37,9.38,73500.0,8.1695,8.1695,8.1521,8.1608,73500.0
2011-06-16 10:30:00,9.38,9.4,9.38,9.4,43000.0,8.1608,8.1782,8.1608,8.1782,43000.0
2011-06-16 10:35:00,9.39,9.46,9.39,9.44,260900.0,8.1695,8.2304,8.1695,8.213,260900.0
2011-06-16 10:40:00,9.44,9.46,9.41,9.41,101500.0,8.213,8.2304,8.1869,8.1869,101500.0
2011-06-16 10:45:00,9.41,9.45,9.41,9.43,123000.0,8.1869,8.2217,8.1869,8.2043,123000.0
2011-06-16 10:50:00,9.43,9.45,9.42,9.43,119700.0,8.2043,8.2217,8.1956,8.2043,119700.0
2011-06-16 10:55:00,9.43,9.43,9.4,9.41,189000.0,8.2043,8.2043,8.1782,8.1869,189000.0
2011-06-16 11:00:00,9.41,9.41,9.35,9.37,115100.0,8.1869,8.1869,8.1347,8.1521,115100.0
2011-06-16 11:05:00,9.38,9.38,9.34,9.37,60300.0,8.1608,8.1608,8.126,8.1521,60300.0
2011-06-16 11:10:00,9.37,9.37,9.33,9.37,56100.0,8.1521,8.1521,8.1173,8.1521,56100.0
2011-06-16 11:15:00,9.37,9.4,9.36,9.4,68200.0,8.1521,8.1782,8.1434,8.1782,68200.0
2011-06-16 11:20:00,9.4,9.42,9.38,9.4,47500.0,8.1782,8.1956,8.1608,8.1782,47500.0
2011-06-16 11:25:00,9.39,9.4,9.37,9.4,34400.0,8.1695,8.1782,8.1521,8.1782,34400.0
2011-06-16 11:30:00,9.39,9.41,9.39,9.4,40900.0,8.1695,8.1869,8.1695,8.1782,40900.0
2011-06-16 11:35:00,9.41,9.43,9.4,9.42,73400.0,8.1869,8.2043,8.1782,8.1956,73400.0
2011-06-16 11:40:00,9.42,9.44,9.41,9.44,104600.0,8.1956,8.213,8.1869,8.213,104600.0
2011-06-16 11:45:00,9.44,9.46,9.43,9.45,162400.0,8.213,8.2304,8.2043,8.2217,162400.0
2011-06-16 11:50:00,9.45,9.48,9.45,9.47,339800.0,8.2217,8.2478,8.2217,8.2391,339800.0
2011-06-16 11:55:00,9.47,9.48,9.45,9.47,115700.0,8.2391,8.2478,8.2217,8.2391,115700.0
2011-06-16 12:00:00,9.46,9.49,9.46,9.49,78500.0,8.2304,8.2565,8.2304,8.2565,78500.0
2011-06-16 12:05:00,9.49,9.49,9.48,9.48,253200.0,8.2565,8.2565,8.2478,8.2478,253200.0
2011-06-16 12:10:00,9.48,9.49,9.47,9.48,96100.0,8.2478,8.2565,8.2391,8.2478,96100.0
2011-06-16 12:15:00,9.47,9.48,9.46,9.47,141400.0,8.2391,8.2478,8.2304,8.2391,141400.0
2011-06-16 12:20:00,9.47,9.5,9.47,9.49,259700.0,8.2391,8.2652,8.2391,8.2565,259700.0
2011-06-16 12:25:00,9.5,9.52,9.49,9.52,178300.0,8.2652,8.2826,8.2565,8.2826,178300.0
2011-06-16 12:30:00,9.51,9.56,9.51,9.55,95900.0,8.2739,8.3174,8.2739,8.3087,95900.0
2011-06-16 12:35:00,9.55,9.58,9.55,9.55,150100.0,8.3087,8.3348,8.3087,8.3087,150100.0
2011-06-16 12:40:00,9.55,9.55,9.53,9.53,69100.0,8.3087,8.3087,8.2913,8.2913,69100.0
2011-06-16 12:45:00,9.53,9.53,9.52,9.52,88800.0,8.2913,8.2913,8.2826,8.2826,88800.0
2011-06-16 12:50:00,9.53,9.53,9.5,9.51,37100.0,8.2913,8.2913,8.2652,8.2739,37100.0
2011-06-16 12:55:00,9.51,9.52,9.48,9.5,99600.0,8.2739,8.2826,8.2478,8.2652,99600.0
2011-06-16 13:00:00,9.5,9.5,9.48,9.5,79300.0,8.2652,8.2652,8.2478,8.2652,79300.0
2011-06-16 13:05:00,9.49,9.5,9.49,9.5,12500.0,8.2565,8.2652,8.2565,8.2652,12500.0
2011-06-16 13:10:00,9.5,9.5,9.48,9.48,41200.0,8.2652,8.2652,8.2478,8.2478,41200.0
2011-06-16 13:15:00,9.49,9.51,9.46,9.51,101500.0,8.2565,8.2739,8.2304,8.2739,101500.0
2011-06-16 13:20:00,9.51,9.51,9.47,9.49,61100.0,8.2739,8.2739,8.2391,8.2565,61100.0
2011-06-16 13:25:00,9.49,9.49,9.47,9.47,25600.0,8.2565,8.2565,8.2391,8.2391,25600.0
2011-06-16 13:30:00,9.47,9.49,9.46,9.49,104500.0,8.2391,8.2565,8.2304,8.2565,104500.0
2011-06-16 13:35:00,9.48,9.49,9.46,9.47,238000.0,8.2478,8.2565,8.2304,8.2391,238000.0
2011-06-16 13:40:00,9.47,9.48,9.46,9.47,259900.0,8.2391,8.2478,8.2304,8.2391,259900.0
2011-06-16 13:45:00,9.47,9.5,9.46,9.5,106600.0,8.2391,8.2652,8.2304,8.2652,106600.0
2011-06-16 13:50:00,9.5,9.5,9.39,9.39,229300.0,8.2652,8.2652,8.1695,8.1695,229300.0
2011-06-16 13:55:00,9.39,9.44,9.39,9.4,222500.0,8.1695,8.213,8.1695,8.1782,222500.0
2011-06-16 14:00:00,9.4,9.44,9.39,9.44,378500.0,8.1782,8.213,8.1695,8.213,378500.0
2011-06-16 14:05:00,9.44,9.45,9.41,9.45,424400.0,8.213,8.2217,8.1869,8.2217,424400.0
2011-06-16 14:10:00,9.45,9.48,9.45,9.48,113100.0,8.2217,8.2478,8.2217,8.2478,113100.0
2011-06-16 14:15:00,9.47,9.49,9.45,9.46,101000.0,8.2391,8.2565,8.2217,8.2304,101000.0
2011-06-16 14:20:00,9.46,9.46,9.44,9.45,65500.0,8.2304,8.2304,8.213,8.2217,65500.0
2011-06-16 14:25:00,9.45,9.5,9.45,9.47,101300.0,8.2217,8.2652,8.2217,8.2391,101300.0
2011-06-16 14:30:00,9.47,9.48,9.43,9.43,42700.0,8.2391,8.2478,8.2043,8.2043,42700.0
2011-06-16 14:35:00,9.43,9.43,9.39,9.4,69700.0,8.2043,8.2043,8.1695,8.1782,69700.0
2011-06-16 14:40:00,9.4,9.41,9.4,9.41,128100.0,8.1782,8.1869,8.1782,8.1869,128100.0
2011-06-16 14:45:00,9.41,9.41,9.39,9.39,128800.0,8.1869,8.1869,8.1695,8.1695,128800.0
2011-06-16 14:50:00,9.39,9.4,9.35,9.4,327700.0,8.1695,8.1782,8.1347,8.1782,327700.0
2011-06-16 14:55:00,9.39,9.41,9.39,9.39,29900.0,8.1695,8.1869,8.1695,8.1695,29900.0
2011-06-16 15:00:00,9.39,9.41,9.38,9.41,72100.0,8.1695,8.1869,8.1608,8.1869,72100.0
2011-06-16 15:05:00,9.41,9.43,9.4,9.42,245000.0,8.1869,8.2043,8.1782,8.1956,245000.0
2011-06-16 15:10:00,9.42,9.43,9.41,9.41,15300.0,8.1956,8.2043,8.1869,8.1869,15300.0
2011-06-16 15:15:00,9.41,9.41,9.38,9.41,70300.0,8.1869,8.1869,8.1608,8.1869,70300.0
2011-06-16 15:20:00,9.4,9.41,9.38,9.41,44600.0,8.1782,8.1869,8.1608,8.1869,44600.0
2011-06-16 15:25:00,9.41,9.42,9.39,9.41,62800.0,8.1869,8.1956,8.1695,8.1869,62800.0
2011-06-16 15:30:00,9.41,9.41,9.39,9.39,38400.0,8.1869,8.1869,8.1695,8.1695,38400.0
2011-06-16 15:35:00,9.39,9.43,9.39,9.41,110400.0,8.1695,8.2043,8.1695,8.1869,110400.0
2011-06-16 15:40:00,9.41,9.41,9.39,9.39,47700.0,8.1869,8.1869,8.1695,8.1695,47700.0
2011-06-16 15:45:00,9.39,9.4,9.38,9.39,108000.0,8.1695,8.1782,8.1608,8.1695,108000.0
2011-06-16 15:50:00,9.39,9.4,9.39,9.39,134000.0,8.1695,8.1782,8.1695,8.1695,134000.0
2011-06-16 15:55:00,9.39,9.41,9.39,9.41,263300.0,8.1695,8.1869,8.1695,8.1869,263300.0
2011-06-17 09:30:00,9.56,9.64,9.53,9.57,428100.0,8.3174,8.387,8.2913,8.3261,428100.0
2011-06-17 09:35:00,9.57,9.63,9.55,9.62,157100.0,8.3261,8.3783,8.3087,8.3696,157100.0
2011-06-17 09:40:00,9.63,9.64,9.55,9.63,219400.0,8.3783,8.387,8.3087,8.3783,219400.0
2011-06-17 09:45:00,9.62,9.64,9.56,9.57,192200.0,8.3696,8.387,8.3174,8.3261,192200.0
2011-06-17 09:50:00,9.58,9.61,9.56,9.57,92100.0,8.3348,8.3609,8.3174,8.3261,92100.0
2011-06-17 09:55:00,9.57,9.61,9.54,9.54,70400.0,8.3261,8.3609,8.3,8.3,70400.0
2011-06-17 10:00:00,9.54,9.64,9.54,9.63,215400.0,8.3,8.387,8.3,8.3783,215400.0
2011-06-17 10:05:00,9.62,9.65,9.61,9.62,184500.0,8.3696,8.3957,8.3609,8.3696,184500.0
2011-06-17 10:10:00,9.62,9.64,9.61,9.63,118300.0,8.3696,8.387,8.3609,8.3783,118300.0
2011-06-17 10:15:00,9.64,9.69,9.63,9.69,348400.0,8.387,8.4305,8.3783,8.4305,348400.0
2011-06-17 10:20:00,9.68,9.7,9.66,9.69,179600.0,8.4218,8.4392,8.4044,8.4305,179600.0
2011-06-17 10:25:00,9.69,9.72,9.69,9.7,303700.0,8.4305,8.4566,8.4305,8.4392,303700.0
2011-06-17 10:30:00,9.69,9.72,9.69,9.69,157200.0,8.4305,8.4566,8.4305,8.4305,157200.0
2011-06-17 10:35:00,9.69,9.7,9.67,9.68,204700.0,8.4305,8.4392,8.4131,8.4218,204700.0
2011-06-17 10:40:00,9.69,9.72,9.68,9.71,96500.0,8.4305,8.4566,8.4218,8.4479,96500.0
2011-06-17 10:45:00,9.71,9.72,9.69,9.69,104600.0,8.4479,8.4566,8.4305,8.4305,104600.0
2011-06-17 10:50:00,9.68,9.71,9.68,9.7,297200.0,8.4218,8.4479,8.4218,8.4392,297200.0
2011-06-17 10:55:00,9.69,9.7,9.68,9.68,27500.0,8.4305,8.4392,8.4218,8.4218,27500.0
2011-06-17 11:00:00,9.68,9.69,9.65,9.65,51700.0,8.4218,8.4305,8.3957,8.3957,51700.0
2011-06-17 11:05:00,9.65,9.7,9.65,9.69,134300.0,8.3957,8.4392,8.3957,8.4305,134300.0
2011-06-17 11:10:00,9.69,9.71,9.68,9.71,97100.0,8.4305,8.4479,8.4218,8.4479,97100.0
2011-06-17 11:15:00,9.7,9.72,9.7,9.72,267900.0,8.4392,8.4566,8.4392,8.4566,267900.0
2011-06-17 11:20:00,9.72,9.72,9.69,9.71,164600.0,8.4566,8.4566,8.4305,8.4479,164600.0
2011-06-17 11:25:00,9.72,9.74,9.71,9.72,175400.0,8.4566,8.474,8.4479,8.4566,175400.0
2011-06-17 11:30:00,9.72,9.74,9.71,9.72,116900.0,8.4566,8.474,8.4479,8.4566,116900.0
2011-06-17 11:35:00,9.73,9.74,9.73,9.73,43900.0,8.4653,8.474,8.4653,8.4653,43900.0
2011-06-17 11:40:00,9.73,9.73,9.71,9.72,66500.0,8.4653,8.4653,8.4479,8.4566,66500.0
2011-06-17 11:45:00,9.71,9.72,9.68,9.71,84600.0,8.4479,8.4566,8.4218,8.4479,84600.0
2011-06-17 11:50:00,9.72,9.72,9.7,9.7,33200.0,8.4566,8.4566,8.4392,8.4392,33200.0
2011-06-17 11:55:00,9.7,9.71,9.7,9.7,28600.0,8.4392,8.4479,8.4392,8.4392,28600.0
2011-06-17 12:00:00,9.7,9.7,9.69,9.69,12300.0,8.4392,8.4392,8.4305,8.4305,12300.0
2011-06-17 12:05:00,9.69,9.7,9.69,9.7,13600.0,8.4305,8.4392,8.4305,8.4392,13600.0
2011-06-17 12:10:00,9.69,9.71,9.69,9.7,84900.0,8.4305,8.4479,8.4305,8.4392,84900.0
2011-06-17 12:15:00,9.7,9.71,9.69,9.69,102400.0,8.4392,8.4479,8.4305,8.4305,102400.0
2011-06-17 12:20:00,9.69,9.72,9.69,9.71,49200.0,8.4305,8.4566,8.4305,8.4479,49200.0
2011-06-17 12:25:00,9.71,9.72,9.71,9.71,14100.0,8.4479,8.4566,8.4479,8.4479,14100.0
2011-06-17 12:30:00,9.71,9.72,9.71,9.72,12600.0,8.4479,8.4566,8.4479,8.4566,12600.0
2011-06-17 12:35:00,9.71,9.74,9.69,9.72,84900.0,8.4479,8.474,8.4305,8.4566,84900.0
2011-06-17 12:40:00,9.72,9.72,9.69,9.7,33400.0,8.4566,8.4566,8.4305,8.4392,33400.0
2011-06-17 12:45:00,9.71,9.71,9.7,9.7,11300.0,8.4479,8.4479,8.4392,8.4392,11300.0
2011-06-17 12:50:00,9.7,9.7,9.68,9.68,41300.0,8.4392,8.4392,8.4218,8.4218,41300.0
2011-06-17 12:55:00,9.67,9.68,9.67,9.67,17500.0,8.4131,8.4218,8.4131,8.4131,17500.0
2011-06-17 13:00:00,9.67,9.68,9.66,9.67,50800.0,8.4131,8.4218,8.4044,8.4131,50800.0
2011-06-17 13:05:00,9.66,9.67,9.65,9.66,75800.0,8.4044,8.4131,8.3957,8.4044,75800.0
2011-06-17 13:10:00,9.66,9.67,9.65,9.65,21500.0,8.4044,8.4131,8.3957,8.3957,21500.0
2011-06-17 13:15:00,9.65,9.66,9.65,9.65,10600.0,8.3957,8.4044,8.3957,8.3957,10600.0
2011-06-17 13:20:00,9.65,9.67,9.65,9.67,53800.0,8.3957,8.4131,8.3957,8.4131,53800.0
2011-06-17 13:25:00,9.66,9.66,9.64,9.64,39100.0,8.4044,8.4044,8.387,8.387,39100.0
2011-06-17 13:30:00,9.65,9.68,9.64,9.68,64300.0,8.3957,8.4218,8.387,8.4218,64300.0
2011-06-17 13:35:00,9.68,9.68,9.66,9.66,28400.0,8.4218,8.4218,8.4044,8.4044,28400.0
2011-06-17 13:40:00,9.66,9.67,9.61,9.61,128600.0,8.4044,8.4131,8.3609,8.3609,128600.0
2011-06-17 13:45:00,9.62,9.64,9.61,9.63,110100.0,8.3696,8.387,8.3609,8.3783,110100.0
2011-06-17 13:50:00,9.64,9.64,9.62,9.64,41500.0,8.387,8.387,8.3696,8.387,41500.0
2011-06-17 13:55:00,9.64,9.64,9.63,9.63,9600.0,8.387,8.387,8.3783,8.3783,9600.0
2011-06-17 14:00:00,9.64,9.64,9.63,9.63,9000.0,8.387,8.387,8.3783,8.3783,9000.0
2011-06-17 14:05:00,9.63,9.64,9.63,9.63,25700.0,8.3783,8.387,8.3783,8.3783,25700.0
2011-06-17 14:10:00,9.64,9.64,9.63,9.63,24700.0,8.387,8.387,8.3783,8.3783,24700.0
2011-06-17 14:15:00,9.63,9.64,9.63,9.63,18900.0,8.3783,8.387,8.3783,8.3783,18900.0
2011-06-17 14:20:00,9.64,9.64,9.63,9.64,15500.0,8.387,8.387,8.3783,8.387,15500.0
2011-06-17 14:25:00,9.63,9.65,9.61,9.64,127400.0,8.3783,8.3957,8.3609,8.387,127400.0
2011-06-17 14:30:00,9.65,9.67,9.63,9.64,115400.0,8.3957,8.4131,8.3783,8.387,115400.0
2011-06-17 14:35:00,9.64,9.64,9.63,9.63,49700.0,8.387,8.387,8.3783,8.3783,49700.0
2011-06-17 14:40:00,9.64,9.64,9.61,9.62,40000.0,8.387,8.387,8.3609,8.3696,40000.0
2011-06-17 14:45:00,9.61,9.62,9.61,9.61,23900.0,8.3609,8.3696,8.3609,8.3609,23900.0
2011-06-17 14:50:00,9.61,9.61,9.55,9.57,177900.0,8.3609,8.3609,8.3087,8.3261,177900.0
2011-06-17 14:55:00,9.57,9.57,9.54,9.54,66600.0,8.3261,8.3261,8.3,8.3,66600.0
2011-06-17 15:00:00,9.54,9.55,9.53,9.54,109900.0,8.3,8.3087,8.2913,8.3,109900.0
2011-06-17 15:05:00,9.53,9.54,9.51,9.52,108500.0,8.2913,8.3,8.2739,8.2826,108500.0
2011-06-17 15:10:00,9.53,9.53,9.51,9.53,129300.0,8.2913,8.2913,8.2739,8.2913,129300.0
2011-06-17 15:15:00,9.52,9.53,9.48,9.49,181600.0,8.2826,8.2913,8.2478,8.2565,181600.0
2011-06-17 15:20:00,9.49,9.51,9.49,9.5,90700.0,8.2565,8.2739,8.2565,8.2652,90700.0
2011-06-17 15:25:00,9.49,9.5,9.49,9.5,104200.0,8.2565,8.2652,8.2565,8.2652,104200.0
2011-06-17 15:30:00,9.49,9.52,9.49,9.5,139500.0,8.2565,8.2826,8.2565,8.2652,139500.0
2011-06-17 15:35:00,9.5,9.52,9.49,9.51,46000.0,8.2652,8.2826,8.2565,8.2739,46000.0
2011-06-17 15:40:00,9.52,9.54,9.51,9.54,140000.0,8.2826,8.3,8.2739,8.3,140000.0
2011-06-17 15:45:00,9.54,9.57,9.54,9.57,309200.0,8.3,8.3261,8.3,8.3261,309200.0
2011-06-17 15:50:00,9.57,9.57,9.56,9.57,76600.0,8.3261,8.3261,8.3174,8.3261,76600.0
2011-06-17 15:55:00,9.57,9.57,9.56,9.57,488700.0,8.3261,8.3261,8.3174,8.3261,488700.0
2011-06-20 09:30:00,9.62,9.67,9.55,9.56,270800.0,8.3696,8.4131,8.3087,8.3174,270800.0
2011-06-20 09:35:00,9.56,9.58,9.53,9.54,161200.0,8.3174,8.3348,8.2913,8.3,161200.0
2011-06-20 09:40:00,9.54,9.64,9.53,9.6,468500.0,8.3,8.387,8.2913,8.3522,468500.0
2011-06-20 09:45:00,9.6,9.61,9.58,9.6,156800.0,8.3522,8.3609,8.3348,8.3522,156800.0
2011-06-20 09:50:00,9.6,9.61,9.56,9.58,336500.0,8.3522,8.3609,8.3174,8.3348,336500.0
2011-06-20 09:55:00,9.58,9.61,9.58,9.6,152000.0,8.3348,8.3609,8.3348,8.3522,152000.0
2011-06-20 10:00:00,9.61,9.61,9.58,9.58,105100.0,8.3609,8.3609,8.3348,8.3348,105100.0
2011-06-20 10:05:00,9.58,9.61,9.58,9.58,65700.0,8.3348,8.3609,8.3348,8.3348,65700.0
2011-06-20 10:10:00,9.58,9.61,9.58,9.58,110500.0,8.3348,8.3609,8.3348,8.3348,110500.0
2011-06-20 10:15:00,9.58,9.6,9.56,9.59,107500.0,8.3348,8.3522,8.3174,8.3435,107500.0
2011-06-20 10:20:00,9.58,9.59,9.57,9.57,20700.0,8.3348,8.3435,8.3261,8.3261,20700.0
2011-06-20 10:25:00,9.57,9.59,9.56,9.56,76300.0,8.3261,8.3435,8.3174,8.3174,76300.0
2011-06-20 10:30:00,9.57,9.58,9.56,9.58,38200.0,8.3261,8.3348,8.3174,8.3348,38200.0
2011-06-20 10:35:00,9.58,9.59,9.56,9.58,264300.0,8.3348,8.3435,8.3174,8.3348,264300.0
2011-06-20 10:40:00,9.57,9.62,9.57,9.62,100000.0,8.3261,8.3696,8.3261,8.3696,100000.0
2011-06-20 10:45:00,9.62,9.63,9.61,9.61,52600.0,8.3696,8.3783,8.3609,8.3609,52600.0
2011-06-20 10:50:00,9.62,9.62,9.58,9.58,81200.0,8.3696,8.3696,8.3348,8.3348,81200.0
2011-06-20 10:55:00,9.58,9.59,9.57,9.57,19900.0,8.3348,8.3435,8.3261,8.3261,19900.0
2011-06-20 11:00:00,9.58,9.59,9.57,9.57,50500.0,8.3348,8.3435,8.3261,8.3261,50500.0
2011-06-20 11:05:00,9.57,9.58,9.57,9.57,32600.0,8.3261,8.3348,8.3261,8.3261,32600.0
2011-06-20 11:10:00,9.57,9.6,9.57,9.59,56100.0,8.3261,8.3522,8.3261,8.3435,56100.0
2011-06-20 11:15:00,9.6,9.6,9.58,9.59,111600.0,8.3522,8.3522,8.3348,8.3435,111600.0
2011-06-20 11:20:00,9.59,9.64,9.59,9.64,99700.0,8.3435,8.387,8.3435,8.387,99700.0
2011-06-20 11:25:00,9.64,9.65,9.6,9.62,182100.0,8.387,8.3957,8.3522,8.3696,182100.0
2011-06-20 11:30:00,9.62,9.64,9.62,9.64,39100.0,8.3696,8.387,8.3696,8.387,39100.0
2011-06-20 11:35:00,9.63,9.64,9.63,9.64,4800.0,8.3783,8.387,8.3783,8.387,4800.0
2011-06-20 11:40:00,9.63,9.66,9.63,9.66,107700.0,8.3783,8.4044,8.3783,8.4044,107700.0
2011-06-20 11:45:00,9.66,9.7,9.65,9.69,271200.0,8.4044,8.4392,8.3957,8.4305,271200.0
2011-06-20 11:50:00,9.69,9.72,9.68,9.71,261900.0,8.4305,8.4566,8.4218,8.4479,261900.0
2011-06-20 11:55:00,9.72,9.75,9.71,9.74,147800.0,8.4566,8.4827,8.4479,8.474,147800.0
2011-06-20 12:00:00,9.73,9.74,9.72,9.72,62200.0,8.4653,8.474,8.4566,8.4566,62200.0
2011-06-20 12:05:00,9.71,9.73,9.71,9.71,66600.0,8.4479,8.4653,8.4479,8.4479,66600.0
2011-06-20 12:10:00,9.71,9.72,9.67,9.69,127700.0,8.4479,8.4566,8.4131,8.4305,127700.0
2011-06-20 12:15:00,9.69,9.73,9.68,9.72,94600.0,8.4305,8.4653,8.4218,8.4566,94600.0
2011-06-20 12:20:00,9.72,9.73,9.72,9.73,76300.0,8.4566,8.4653,8.4566,8.4653,76300.0
2011-06-20 12:25:00,9.73,9.73,9.72,9.73,50600.0,8.4653,8.4653,8.4566,8.4653,50600.0
2011-06-20 12:30:00,9.73,9.73,9.72,9.73,8500.0,8.4653,8.4653,8.4566,8.4653,8500.0
2011-06-20 12:35:00,9.73,9.73,9.72,9.72,7600.0,8.4653,8.4653,8.4566,8.4566,7600.0
2011-06-20 12:40:00,9.72,9.73,9.71,9.71,60500.0,8.4566,8.4653,8.4479,8.4479,60500.0
2011-06-20 12:45:00,9.71,9.72,9.7,9.72,166900.0,8.4479,8.4566,8.4392,8.4566,166900.0
2011-06-20 12:50:00,9.71,9.74,9.71,9.72,175600.0,8.4479,8.474,8.4479,8.4566,175600.0
2011-06-20 12:55:00,9.72,9.73,9.72,9.72,22100.0,8.4566,8.4653,8.4566,8.4566,22100.0
2011-06-20 13:00:00,9.73,9.75,9.71,9.71,141400.0,8.4653,8.4827,8.4479,8.4479,141400.0
2011-06-20 13:05:00,9.72,9.72,9.7,9.7,166000.0,8.4566,8.4566,8.4392,8.4392,166000.0
2011-06-20 13:10:00,9.71,9.71,9.69,9.69,62600.0,8.4479,8.4479,8.4305,8.4305,62600.0
2011-06-20 13:15:00,9.69,9.7,9.69,9.7,12000.0,8.4305,8.4392,8.4305,8.4392,12000.0
2011-06-20 13:20:00,9.7,9.7,9.69,9.69,29000.0,8.4392,8.4392,8.4305,8.4305,29000.0
2011-06-20 13:25:00,9.7,9.7,9.69,9.7,8500.0,8.4392,8.4392,8.4305,8.4392,8500.0
2011-06-20 13:30:00,9.7,9.71,9.69,9.71,50000.0,8.4392,8.4479,8.4305,8.4479,50000.0
2011-06-20 13:35:00,9.71,9.73,9.7,9.7,71400.0,8.4479,8.4653,8.4392,8.4392,71400.0
2011-06-20 13:40:00,9.71,9.71,9.7,9.71,3800.0,8.4479,8.4479,8.4392,8.4479,3800.0
2011-06-20 13:45:00,9.71,9.71,9.67,9.68,94700.0,8.4479,8.4479,8.4131,8.4218,94700.0
2011-06-20 13:50:00,9.67,9.68,9.67,9.68,32600.0,8.4131,8.4218,8.4131,8.4218,32600.0
2011-06-20 13:55:00,9.68,9.7,9.67,9.7,42900.0,8.4218,8.4392,8.4131,8.4392,42900.0
2011-06-20 14:00:00,9.7,9.72,9.69,9.72,40300.0,8.4392,8.4566,8.4305,8.4566,40300.0
2011-06-20 14:05:00,9.72,9.72,9.71,9.72,21700.0,8.4566,8.4566,8.4479,8.4566,21700.0
2011-06-20 14:10:00,9.72,9.72,9.71,9.72,23500.0,8.4566,8.4566,8.4479,8.4566,23500.0
2011-06-20 14:15:00,9.72,9.73,9.71,9.71,189900.0,8.4566,8.4653,8.4479,8.4479,189900.0
2011-06-20 14:20:00,9.72,9.72,9.71,9.72,10100.0,8.4566,8.4566,8.4479,8.4566,10100.0
2011-06-20 14:25:00,9.71,9.72,9.71,9.72,21300.0,8.4479,8.4566,8.4479,8.4566,21300.0
2011-06-20 14:30:00,9.72,9.73,9.71,9.73,51800.0,8.4566,8.4653,8.4479,8.4653,51800.0
2011-06-20 14:35:00,9.73,9.75,9.72,9.74,53000.0,8.4653,8.4827,8.4566,8.474,53000.0
2011-06-20 14:40:00,9.74,9.74,9.71,9.73,65400.0,8.474,8.474,8.4479,8.4653,65400.0
2011-06-20 14:45:00,9.73,9.74,9.72,9.73,72400.0,8.4653,8.474,8.4566,8.4653,72400.0
2011-06-20 14:50:00,9.72,9.73,9.7,9.7,44200.0,8.4566,8.4653,8.4392,8.4392,44200.0
2011-06-20 14:55:00,9.71,9.71,9.7,9.7,14600.0,8.4479,8.4479,8.4392,8.4392,14600.0
2011-06-20 15:00:00,9.71,9.71,9.69,9.69,45300.0,8.4479,8.4479,8.4305,8.4305,45300.0
2011-06-20 15:05:00,9.69,9.7,9.67,9.67,46400.0,8.4305,8.4392,8.4131,8.4131,46400.0
2011-06-20 15:10:00,9.67,9.67,9.63,9.64,139800.0,8.4131,8.4131,8.3783,8.387,139800.0
2011-06-20 15:15:00,9.64,9.66,9.64,9.64,58400.0,8.387,8.4044,8.387,8.387,58400.0
2011-06-20 15:20:00,9.64,9.67,9.64,9.66,127200.0,8.387,8.4131,8.387,8.4044,127200.0
2011-06-20 15:25:00,9.67,9.67,9.66,9.67,31600.0,8.4131,8.4131,8.4044,8.4131,31600.0
2011-06-20 15:30:00,9.67,9.68,9.66,9.68,94100.0,8.4131,8.4218,8.4044,8.4218,94100.0
2011-06-20 15:35:00,9.68,9.7,9.67,9.7,67800.0,8.4218,8.4392,8.4131,8.4392,67800.0
2011-06-20 15:40:00,9.7,9.7,9.69,9.7,83500.0,8.4392,8.4392,8.4305,8.4392,83500.0
2011-06-20 15:45:00,9.7,9.72,9.68,9.68,269300.0,8.4392,8.4566,8.4218,8.4218,269300.0
2011-06-20 15:50:00,9.68,9.69,9.67,9.67,219200.0,8.4218,8.4305,8.4131,8.4131,219200.0
2011-06-20 15:55:00,9.67,9.7,9.66,9.69,361900.0,8.4131,8.4392,8.4044,8.4305,361900.0
2011-06-21 09:30:00,9.68,9.69,9.58,9.66,139100.0,8.4218,8.4305,8.3348,8.4044,139100.0
2011-06-21 09:35:00,9.65,9.72,9.64,9.72,81900.0,8.3957,8.4566,8.387,8.4566,81900.0
2011-06-21 09:40:00,9.72,9.74,9.68,9.68,78100.0,8.4566,8.474,8.4218,8.4218,78100.0
2011-06-21 09:45:00,9.68,9.7,9.65,9.69,137500.0,8.4218,8.4392,8.3957,8.4305,137500.0
2011-06-21 09:50:00,9.7,9.71,9.7,9.71,101300.0,8.4392,8.4479,8.4392,8.4479,101300.0
2011-06-21 09:55:00,9.71,9.71,9.64,9.65,262200.0,8.4479,8.4479,8.387,8.3957,262200.0
2011-06-21 10:00:00,9.65,9.67,9.61,9.62,208300.0,8.3957,8.4131,8.3609,8.3696,208300.0
2011-06-21 10:05:00,9.62,9.64,9.61,9.63,130800.0,8.3696,8.387,8.3609,8.3783,130800.0
2011-06-21 10:10:00,9.63,9.65,9.63,9.64,143300.0,8.3783,8.3957,8.3783,8.387,143300.0
2011-06-21 10:15:00,9.64,9.68,9.63,9.64,114000.0,8.387,8.4218,8.3783,8.387,114000.0
2011-06-21 10:20:00,9.64,9.66,9.63,9.66,80700.0,8.387,8.4044,8.3783,8.4044,80700.0
2011-06-21 10:25:00,9.66,9.66,9.65,9.66,25600.0,8.4044,8.4044,8.3957,8.4044,25600.0
2011-06-21 10:30:00,9.65,9.67,9.61,9.61,156900.0,8.3957,8.4131,8.3609,8.3609,156900.0
2011-06-21 10:35:00,9.61,9.62,9.56,9.61,673000.0,8.3609,8.3696,8.3174,8.3609,673000.0
2011-06-21 10:40:00,9.61,9.63,9.58,9.62,162000.0,8.3609,8.3783,8.3348,8.3696,162000.0
2011-06-21 10:45:00,9.63,9.68,9.62,9.67,152900.0,8.3783,8.4218,8.3696,8.4131,152900.0
2011-06-21 10:50:00,9.67,9.67,9.63,9.66,110800.0,8.4131,8.4131,8.3783,8.4044,110800.0
2011-06-21 10:55:00,9.66,9.66,9.6,9.6,146200.0,8.4044,8.4044,8.3522,8.3522,146200.0
2011-06-21 11:00:00,9.6,9.63,9.6,9.62,153500.0,8.3522,8.3783,8.3522,8.3696,153500.0
2011-06-21 11:05:00,9.62,9.67,9.62,9.65,85900.0,8.3696,8.4131,8.3696,8.3957,85900.0
2011-06-21 11:10:00,9.66,9.66,9.62,9.63,102700.0,8.4044,8.4044,8.3696,8.3783,102700.0
2011-06-21 11:15:00,9.63,9.65,9.63,9.65,31600.0,8.3783,8.3957,8.3783,8.3957,31600.0
2011-06-21 11:20:00,9.65,9.67,9.64,9.67,37700.0,8.3957,8.4131,8.387,8.4131,37700.0
2011-06-21 11:25:00,9.67,9.7,9.66,9.68,144200.0,8.4131,8.4392,8.4044,8.4218,144200.0
2011-06-21 11:30:00,9.69,9.7,9.66,9.7,164100.0,8.4305,8.4392,8.4044,8.4392,164100.0
2011-06-21 11:35:00,9.69,9.7,9.66,9.69,169800.0,8.4305,8.4392,8.4044,8.4305,169800.0
2011-06-21 11:40:00,9.69,9.72,9.69,9.71,97800.0,8.4305,8.4566,8.4305,8.4479,97800.0
2011-06-21 11:45:00,9.71,9.73,9.69,9.7,324600.0,8.4479,8.4653,8.4305,8.4392,324600.0
2011-06-21 11:50:00,9.7,9.72,9.69,9.72,87900.0,8.4392,8.4566,8.4305,8.4566,87900.0
2011-06-21 11:55:00,9.72,9.77,9.72,9.76,242800.0,8.4566,8.5001,8.4566,8.4914,242800.0
2011-06-21 12:00:00,9.77,9.77,9.76,9.77,48800.0,8.5001,8.5001,8.4914,8.5001,48800.0
2011-06-21 12:05:00,9.76,9.77,9.76,9.77,21200.0,8.4914,8.5001,8.4914,8.5001,21200.0
2011-06-21 12:10:00,9.76,9.77,9.75,9.75,41000.0,8.4914,8.5001,8.4827,8.4827,41000.0
2011-06-21 12:15:00,9.75,9.77,9.74,9.74,110700.0,8.4827,8.5001,8.474,8.474,110700.0
2011-06-21 12:20:00,9.74,9.75,9.74,9.75,54400.0,8.474,8.4827,8.474,8.4827,54400.0
2011-06-21 12:25:00,9.74,9.77,9.74,9.74,71500.0,8.474,8.5001,8.474,8.474,71500.0
2011-06-21 12:30:00,9.75,9.77,9.74,9.76,80800.0,8.4827,8.5001,8.474,8.4914,80800.0
2011-06-21 12:35:00,9.76,9.77,9.75,9.76,83700.0,8.4914,8.5001,8.4827,8.4914,83700.0
2011-06-21 12:40:00,9.76,9.77,9.75,9.77,103000.0,8.4914,8.5001,8.4827,8.5001,103000.0
2011-06-21 12:45:00,9.77,9.79,9.76,9.78,145600.0,8.5001,8.5175,8.4914,8.5088,145600.0
2011-06-21 12:50:00,9.78,9.8,9.77,9.79,126400.0,8.5088,8.5262,8.5001,8.5175,126400.0
2011-06-21 12:55:00,9.8,9.83,9.79,9.82,243200.0,8.5262,8.5523,8.5175,8.5436,243200.0
2011-06-21 13:00:00,9.83,9.83,9.8,9.82,241300.0,8.5523,8.5523,8.5262,8.5436,241300.0
2011-06-21 13:05:00,9.82,9.82,9.8,9.8,49400.0,8.5436,8.5436,8.5262,8.5262,49400.0
2011-06-21 13:10:00,9.8,9.82,9.8,9.8,46100.0,8.5262,8.5436,8.5262,8.5262,46100.0
2011-06-21 13:15:00,9.8,9.85,9.8,9.84,210400.0,8.5262,8.5697,8.5262,8.561,210400.0
2011-06-21 13:20:00,9.84,9.85,9.82,9.85,192500.0,8.561,8.5697,8.5436,8.5697,192500.0
2011-06-21 13:25:00,9.84,9.85,9.83,9.83,61500.0,8.561,8.5697,8.5523,8.5523,61500.0
2011-06-21 13:30:00,9.83,9.84,9.83,9.84,18000.0,8.5523,8.561,8.5523,8.561,18000.0
2011-06-21 13:35:00,9.84,9.87,9.83,9.87,168400.0,8.561,8.5871,8.5523,8.5871,168400.0
2011-06-21 13:40:00,9.87,9.87,9.84,9.84,67100.0,8.5871,8.5871,8.561,8.561,67100.0
2011-06-21 13:45:00,9.84,9.88,9.84,9.88,124700.0,8.561,8.5958,8.561,8.5958,124700.0
2011-06-21 13:50:00,9.87,9.88,9.87,9.88,44800.0,8.5871,8.5958,8.5871,8.5958,44800.0
2011-06-21 13:55:00,9.87,9.88,9.86,9.88,66500.0,8.5871,8.5958,8.5784,8.5958,66500.0
2011-06-21 14:00:00,9.88,9.88,9.87,9.88,18100.0,8.5958,8.5958,8.5871,8.5958,18100.0
2011-06-21 14:05:00,9.88,9.89,9.88,9.88,53600.0,8.5958,8.6046,8.5958,8.5958,53600.0
2011-06-21 14:10:00,9.89,9.9,9.88,9.9,199200.0,8.6046,8.6133,8.5958,8.6133,199200.0
2011-06-21 14:15:00,9.9,9.9,9.86,9.87,119600.0,8.6133,8.6133,8.5784,8.5871,119600.0
2011-06-21 14:20:00,9.87,9.88,9.86,9.87,72300.0,8.5871,8.5958,8.5784,8.5871,72300.0
2011-06-21 14:25:00,9.86,9.86,9.83,9.84,121300.0,8.5784,8.5784,8.5523,8.561,121300.0
2011-06-21 14:30:00,9.83,9.84,9.78,9.79,127100.0,8.5523,8.561,8.5088,8.5175,127100.0
2011-06-21 14:35:00,9.78,9.83,9.77,9.82,101000.0,8.5088,8.5523,8.5001,8.5436,101000.0
2011-06-21 14:40:00,9.83,9.84,9.82,9.84,40500.0,8.5523,8.561,8.5436,8.561,40500.0
2011-06-21 14:45:00,9.84,9.84,9.81,9.81,84000.0,8.561,8.561,8.5349,8.5349,84000.0
2011-06-21 14:50:00,9.81,9.83,9.79,9.79,79300.0,8.5349,8.5523,8.5175,8.5175,79300.0
2011-06-21 14:55:00,9.79,9.81,9.79,9.81,45800.0,8.5175,8.5349,8.5175,8.5349,45800.0
2011-06-21 15:00:00,9.81,9.83,9.8,9.82,99100.0,8.5349,8.5523,8.5262,8.5436,99100.0
2011-06-21 15:05:00,9.81,9.81,9.79,9.79,83400.0,8.5349,8.5349,8.5175,8.5175,83400.0
2011-06-21 15:10:00,9.79,9.81,9.79,9.81,93900.0,8.5175,8.5349,8.5175,8.5349,93900.0
2011-06-21 15:15:00,9.81,9.84,9.8,9.83,214800.0,8.5349,8.561,8.5262,8.5523,214800.0
2011-06-21 15:20:00,9.83,9.83,9.79,9.8,156800.0,8.5523,8.5523,8.5175,8.5262,156800.0
2011-06-21 15:25:00,9.8,9.81,9.79,9.79,98300.0,8.5262,8.5349,8.5175,8.5175,98300.0
2011-06-21 15:30:00,9.79,9.8,9.79,9.8,83300.0,8.5175,8.5262,8.5175,8.5262,83300.0
2011-06-21 15:35:00,9.8,9.82,9.79,9.82,111900.0,8.5262,8.5436,8.5175,8.5436,111900.0
2011-06-21 15:40:00,9.82,9.82,9.78,9.8,366900.0,8.5436,8.5436,8.5088,8.5262,366900.0
2011-06-21 15:45:00,9.79,9.83,9.78,9.83,162400.0,8.5175,8.5523,8.5088,8.5523,162400.0
2011-06-21 15:50:00,9.83,9.83,9.8,9.8,195300.0,8.5523,8.5523,8.5262,8.5262,195300.0
2011-06-21 15:55:00,9.81,9.81,9.8,9.81,204500.0,8.5349,8.5349,8.5262,8.5349,204500.0
2011-06-22 09:30:00,9.78,9.84,9.76,9.83,70200.0,8.5088,8.561,8.4914,8.5523,70200.0
2011-06-22 09:35:00,9.84,9.85,9.8,9.84,99500.0,8.561,8.5697,8.5262,8.561,99500.0
2011-06-22 09:40:00,9.84,9.84,9.78,9.81,125100.0,8.561,8.561,8.5088,8.5349,125100.0
2011-06-22 09:45:00,9.81,9.84,9.8,9.84,47800.0,8.5349,8.561,8.5262,8.561,47800.0
2011-06-22 09:50:00,9.84,9.84,9.81,9.81,46500.0,8.561,8.561,8.5349,8.5349,46500.0
2011-06-22 09:55:00,9.81,9.84,9.79,9.83,103500.0,8.5349,8.561,8.5175,8.5523,103500.0
2011-06-22 10:00:00,9.83,9.83,9.8,9.83,41800.0,8.5523,8.5523,8.5262,8.5523,41800.0
2011-06-22 10:05:00,9.83,9.85,9.82,9.85,87000.0,8.5523,8.5697,8.5436,8.5697,87000.0
2011-06-22 10:10:00,9.85,9.89,9.85,9.86,144900.0,8.5697,8.6046,8.5697,8.5784,144900.0
2011-06-22 10:15:00,9.86,9.86,9.82,9.83,35900.0,8.5784,8.5784,8.5436,8.5523,35900.0
2011-06-22 10:20:00,9.82,9.85,9.82,9.85,31300.0,8.5436,8.5697,8.5436,8.5697,31300.0
2011-06-22 10:25:00,9.85,9.85,9.84,9.85,13500.0,8.5697,8.5697,8.561,8.5697,13500.0
2011-06-22 10:30:00,9.85,9.86,9.81,9.81,82800.0,8.5697,8.5784,8.5349,8.5349,82800.0
2011-06-22 10:35:00,9.81,9.82,9.8,9.81,35000.0,8.5349,8.5436,8.5262,8.5349,35000.0
2011-06-22 10:40:00,9.81,9.82,9.8,9.82,40400.0,8.5349,8.5436,8.5262,8.5436,40400.0
2011-06-22 10:45:00,9.82,9.83,9.8,9.81,89200.0,8.5436,8.5523,8.5262,8.5349,89200.0
2011-06-22 10:50:00,9.81,9.82,9.8,9.82,55600.0,8.5349,8.5436,8.5262,8.5436,55600.0
2011-06-22 10:55:00,9.82,9.85,9.81,9.85,52400.0,8.5436,8.5697,8.5349,8.5697,52400.0
2011-06-22 11:00:00,9.85,9.85,9.83,9.84,44600.0,8.5697,8.5697,8.5523,8.561,44600.0
2011-06-22 11:05:00,9.84,9.88,9.83,9.87,119500.0,8.561,8.5958,8.5523,8.5871,119500.0
2011-06-22 11:10:00,9.87,9.9,9.87,9.9,125200.0,8.5871,8.6133,8.5871,8.6133,125200.0
2011-06-22 11:15:00,9.9,9.93,9.89,9.91,183300.0,8.6133,8.6394,8.6046,8.622,183300.0
2011-06-22 11:20:00,9.91,9.92,9.9,9.92,72700.0,8.622,8.6307,8.6133,8.6307,72700.0
2011-06-22 11:25:00,9.92,9.92,9.9,9.91,85400.0,8.6307,8.6307,8.6133,8.622,85400.0
2011-06-22 11:30:00,9.91,9.91,9.9,9.9,9400.0,8.622,8.622,8.6133,8.6133,9400.0
2011-06-22 11:35:00,9.9,9.92,9.9,9.92,142200.0,8.6133,8.6307,8.6133,8.6307,142200.0
2011-06-22 11:40:00,9.93,9.93,9.9,9.91,22100.0,8.6394,8.6394,8.6133,8.622,22100.0
2011-06-22 11:45:00,9.91,9.91,9.86,9.86,51400.0,8.622,8.622,8.5784,8.5784,51400.0
2011-06-22 11:50:00,9.86,9.9,9.86,9.9,132100.0,8.5784,8.6133,8.5784,8.6133,132100.0
2011-06-22 11:55:00,9.9,9.9,9.89,9.9,46800.0,8.6133,8.6133,8.6046,8.6133,46800.0
2011-06-22 12:00:00,9.9,9.9,9.87,9.88,77200.0,8.6133,8.6133,8.5871,8.5958,77200.0
2011-06-22 12:05:00,9.88,9.91,9.88,9.9,43100.0,8.5958,8.622,8.5958,8.6133,43100.0
2011-06-22 12:10:00,9.9,9.9,9.89,9.9,25800.0,8.6133,8.6133,8.6046,8.6133,25800.0
2011-06-22 12:15:00,9.9,9.92,9.88,9.9,117700.0,8.6133,8.6307,8.5958,8.6133,117700.0
2011-06-22 12:20:00,9.9,9.91,9.89,9.91,43600.0,8.6133,8.622,8.6046,8.622,43600.0
2011-06-22 12:25:00,9.91,9.92,9.88,9.9,41300.0,8.622,8.6307,8.5958,8.6133,41300.0
2011-06-22 12:30:00,9.9,9.9,9.87,9.89,39700.0,8.6133,8.6133,8.5871,8.6046,39700.0
2011-06-22 12:35:00,9.88,9.89,9.86,9.89,60200.0,8.5958,8.6046,8.5784,8.6046,60200.0
2011-06-22 12:40:00,9.88,9.89,9.84,9.89,431900.0,8.5958,8.6046,8.561,8.6046,431900.0
2011-06-22 12:45:00,9.88,9.89,9.87,9.88,44200.0,8.5958,8.6046,8.5871,8.5958,44200.0
2011-06-22 12:50:00,9.88,9.89,9.85,9.86,38700.0,8.5958,8.6046,8.5697,8.5784,38700.0
2011-06-22 12:55:00,9.85,9.86,9.85,9.86,24700.0,8.5697,8.5784,8.5697,8.5784,24700.0
2011-06-22 13:00:00,9.85,9.86,9.83,9.85,106100.0,8.5697,8.5784,8.5523,8.5697,106100.0
2011-06-22 13:05:00,9.85,9.85,9.83,9.84,52200.0,8.5697,8.5697,8.5523,8.561,52200.0
2011-06-22 13:10:00,9.84,9.85,9.82,9.83,132300.0,8.561,8.5697,8.5436,8.5523,132300.0
2011-06-22 13:15:00,9.83,9.86,9.82,9.84,90900.0,8.5523,8.5784,8.5436,8.561,90900.0
2011-06-22 13:20:00,9.84,9.85,9.82,9.82,66200.0,8.561,8.5697,8.5436,8.5436,66200.0
2011-06-22 13:25:00,9.83,9.84,9.82,9.84,29400.0,8.5523,8.561,8.5436,8.561,29400.0
2011-06-22 13:30:00,9.83,9.85,9.82,9.85,97300.0,8.5523,8.5697,8.5436,8.5697,97300.0
2011-06-22 13:35:00,9.84,9.86,9.83,9.84,93600.0,8.561,8.5784,8.5523,8.561,93600.0
2011-06-22 13:40:00,9.84,9.85,9.83,9.85,31800.0,8.561,8.5697,8.5523,8.5697,31800.0
2011-06-22 13:45:00,9.84,9.87,9.84,9.86,60400.0,8.561,8.5871,8.561,8.5784,60400.0
2011-06-22 13:50:00,9.86,9.86,9.78,9.79,331500.0,8.5784,8.5784,8.5088,8.5175,331500.0
2011-06-22 13:55:00,9.79,9.82,9.78,9.79,300900.0,8.5175,8.5436,8.5088,8.5175,300900.0
2011-06-22 14:00:00,9.78,9.8,9.77,9.78,156500.0,8.5088,8.5262,8.5001,8.5088,156500.0
2011-06-22 14:05:00,9.78,9.8,9.75,9.8,249600.0,8.5088,8.5262,8.4827,8.5262,249600.0
2011-06-22 14:10:00,9.79,9.8,9.77,9.79,126700.0,8.5175,8.5262,8.5001,8.5175,126700.0
2011-06-22 14:15:00,9.79,9.79,9.77,9.78,36800.0,8.5175,8.5175,8.5001,8.5088,36800.0
2011-06-22 14:20:00,9.78,9.78,9.77,9.78,19800.0,8.5088,8.5088,8.5001,8.5088,19800.0
2011-06-22 14:25:00,9.78,9.79,9.76,9.76,119800.0,8.5088,8.5175,8.4914,8.4914,119800.0
2011-06-22 14:30:00,9.76,9.77,9.75,9.76,77600.0,8.4914,8.5001,8.4827,8.4914,77600.0
2011-06-22 14:35:00,9.76,9.76,9.74,9.75,168800.0,8.4914,8.4914,8.474,8.4827,168800.0
2011-06-22 14:40:00,9.75,9.75,9.71,9.74,140100.0,8.4827,8.4827,8.4479,8.474,140100.0
2011-06-22 14:45:00,9.74,9.76,9.73,9.74,83900.0,8.474,8.4914,8.4653,8.474,83900.0
2011-06-22 14:50:00,9.74,9.76,9.73,9.73,96900.0,8.474,8.4914,8.4653,8.4653,96900.0
2011-06-22 14:55:00,9.73,9.75,9.72,9.75,73900.0,8.4653,8.4827,8.4566,8.4827,73900.0
2011-06-22 15:00:00,9.75,9.78,9.74,9.77,237300.0,8.4827,8.5088,8.474,8.5001,237300.0
2011-06-22 15:05:00,9.77,9.77,9.74,9.75,64600.0,8.5001,8.5001,8.474,8.4827,64600.0
2011-06-22 15:10:00,9.75,9.75,9.72,9.74,128000.0,8.4827,8.4827,8.4566,8.474,128000.0
2011-06-22 15:15:00,9.74,9.74,9.72,9.74,151300.0,8.474,8.474,8.4566,8.474,151300.0
2011-06-22 15:20:00,9.73,9.74,9.69,9.7,280900.0,8.4653,8.474,8.4305,8.4392,280900.0
2011-06-22 15:25:00,9.7,9.7,9.68,9.7,140800.0,8.4392,8.4392,8.4218,8.4392,140800.0
2011-06-22 15:30:00,9.7,9.7,9.67,9.69,217800.0,8.4392,8.4392,8.4131,8.4305,217800.0
2011-06-22 15:35:00,9.69,9.69,9.66,9.67,236000.0,8.4305,8.4305,8.4044,8.4131,236000.0
2011-06-22 15:40:00,9.67,9.67,9.64,9.64,138600.0,8.4131,8.4131,8.387,8.387,138600.0
2011-06-22 15:45:00,9.64,9.65,9.61,9.63,634100.0,8.387,8.3957,8.3609,8.3783,634100.0
2011-06-22 15:50:00,9.62,9.63,9.59,9.6,408300.0,8.3696,8.3783,8.3435,8.3522,408300.0
2011-06-22 15:55:00,9.6,9.61,9.59,9.6,834500.0,8.3522,8.3609,8.3435,8.3522,834500.0
2011-06-23 09:30:00,9.87,9.91,9.71,9.88,1016800.0,8.5871,8.622,8.4479,8.5958,1016800.0
2011-06-23 09:35:00,9.88,9.97,9.84,9.91,1167300.0,8.5958,8.6742,8.561,8.622,1167300.0
2011-06-23 09:40:00,9.91,9.92,9.82,9.86,512000.0,8.622,8.6307,8.5436,8.5784,512000.0
2011-06-23 09:45:00,9.85,9.9,9.85,9.85,567700.0,8.5697,8.6133,8.5697,8.5697,567700.0
2011-06-23 09:50:00,9.85,9.95,9.84,9.93,618000.0,8.5697,8.6568,8.561,8.6394,618000.0
2011-06-23 09:55:00,9.93,10.02,9.89,9.99,741500.0,8.6394,8.7177,8.6046,8.6916,741500.0
2011-06-23 10:00:00,9.99,10.01,9.93,9.99,563600.0,8.6916,8.709,8.6394,8.6916,563600.0
2011-06-23 10:05:00,9.99,10.03,9.97,9.99,780700.0,8.6916,8.7264,8.6742,8.6916,780700.0
2011-06-23 10:10:00,10.0,10.06,9.97,10.06,487600.0,8.7003,8.7525,8.6742,8.7525,487600.0
2011-06-23 10:15:00,10.05,10.13,10.05,10.06,1107000.0,8.7438,8.8134,8.7438,8.7525,1107000.0
2011-06-23 10:20:00,10.06,10.11,10.03,10.05,429300.0,8.7525,8.796,8.7264,8.7438,429300.0
2011-06-23 10:25:00,10.06,10.07,10.02,10.07,294900.0,8.7525,8.7612,8.7177,8.7612,294900.0
2011-06-23 10:30:00,10.07,10.07,10.05,10.06,473400.0,8.7612,8.7612,8.7438,8.7525,473400.0
2011-06-23 10:35:00,10.05,10.12,10.05,10.06,291500.0,8.7438,8.8047,8.7438,8.7525,291500.0
2011-06-23 10:40:00,10.06,10.07,10.04,10.07,264300.0,8.7525,8.7612,8.7351,8.7612,264300.0
2011-06-23 10:45:00,10.06,10.08,10.01,10.02,388200.0,8.7525,8.7699,8.709,8.7177,388200.0
2011-06-23 10:50:00,10.01,10.05,10.0,10.02,465900.0,8.709,8.7438,8.7003,8.7177,465900.0
2011-06-23 10:55:00,10.03,10.05,10.0,10.04,219700.0,8.7264,8.7438,8.7003,8.7351,219700.0
2011-06-23 11:00:00,10.04,10.05,9.97,9.97,238200.0,8.7351,8.7438,8.6742,8.6742,238200.0
2011-06-23 11:05:00,9.97,9.99,9.91,9.91,281000.0,8.6742,8.6916,8.622,8.622,281000.0
2011-06-23 11:10:00,9.91,9.94,9.9,9.93,177500.0,8.622,8.6481,8.6133,8.6394,177500.0
2011-06-23 11:15:00,9.93,9.95,9.91,9.93,99700.0,8.6394,8.6568,8.622,8.6394,99700.0
2011-06-23 11:20:00,9.94,9.99,9.93,9.98,72800.0,8.6481,8.6916,8.6394,8.6829,72800.0
2011-06-23 11:25:00,9.98,10.0,9.97,10.0,141000.0,8.6829,8.7003,8.6742,8.7003,141000.0
2011-06-23 11:30:00,10.0,10.01,9.98,9.99,208000.0,8.7003,8.709,8.6829,8.6916,208000.0
2011-06-23 11:35:00,10.0,10.01,9.99,9.99,100500.0,8.7003,8.709,8.6916,8.6916,100500.0
2011-06-23 11:40:00,9.99,10.0,9.94,9.94,129100.0,8.6916,8.7003,8.6481,8.6481,129100.0
2011-06-23 11:45:00,9.94,9.95,9.93,9.94,88300.0,8.6481,8.6568,8.6394,8.6481,88300.0
2011-06-23 11:50:00,9.93,9.96,9.93,9.93,147700.0,8.6394,8.6655,8.6394,8.6394,147700.0
2011-06-23 11:55:00,9.94,9.97,9.93,9.97,57700.0,8.6481,8.6742,8.6394,8.6742,57700.0
2011-06-23 12:00:00,9.97,9.97,9.96,9.97,39700.0,8.6742,8.6742,8.6655,8.6742,39700.0
2011-06-23 12:05:00,9.97,9.98,9.96,9.96,45700.0,8.6742,8.6829,8.6655,8.6655,45700.0
2011-06-23 12:10:00,9.96,9.97,9.93,9.93,62000.0,8.6655,8.6742,8.6394,8.6394,62000.0
2011-06-23 12:15:00,9.94,9.94,9.92,9.92,46200.0,8.6481,8.6481,8.6307,8.6307,46200.0
2011-06-23 12:20:00,9.92,9.96,9.92,9.94,99500.0,8.6307,8.6655,8.6307,8.6481,99500.0
2011-06-23 12:25:00,9.93,9.94,9.92,9.94,73800.0,8.6394,8.6481,8.6307,8.6481,73800.0
2011-06-23 12:30:00,9.94,9.94,9.93,9.93,17800.0,8.6481,8.6481,8.6394,8.6394,17800.0
2011-06-23 12:35:00,9.93,9.94,9.93,9.93,52200.0,8.6394,8.6481,8.6394,8.6394,52200.0
2011-06-23 12:40:00,9.93,9.98,9.93,9.95,396000.0,8.6394,8.6829,8.6394,8.6568,396000.0
2011-06-23 12:45:00,9.95,9.96,9.94,9.96,243900.0,8.6568,8.6655,8.6481,8.6655,243900.0
2011-06-23 12:50:00,9.97,10.01,9.96,10.0,329800.0,8.6742,8.709,8.6655,8.7003,329800.0
2011-06-23 12:55:00,9.99,10.0,9.97,9.97,266100.0,8.6916,8.7003,8.6742,8.6742,266100.0
2011-06-23 13:00:00,9.98,9.99,9.95,9.96,132100.0,8.6829,8.6916,8.6568,8.6655,132100.0
2011-06-23 13:05:00,9.95,9.99,9.95,9.98,190000.0,8.6568,8.6916,8.6568,8.6829,190000.0
2011-06-23 13:10:00,9.97,9.98,9.96,9.96,86900.0,8.6742,8.6829,8.6655,8.6655,86900.0
2011-06-23 13:15:00,9.96,9.99,9.95,9.96,367600.0,8.6655,8.6916,8.6568,8.6655,367600.0
2011-06-23 13:20:00,9.96,9.96,9.95,9.95,20700.0,8.6655,8.6655,8.6568,8.6568,20700.0
2011-06-23 13:25:00,9.95,9.97,9.94,9.95,95700.0,8.6568,8.6742,8.6481,8.6568,95700.0
2011-06-23 13:30:00,9.95,9.97,9.94,9.96,65000.0,8.6568,8.6742,8.6481,8.6655,65000.0
2011-06-23 13:35:00,9.96,9.97,9.94,9.95,52400.0,8.6655,8.6742,8.6481,8.6568,52400.0
2011-06-23 13:40:00,9.94,9.95,9.92,9.92,162400.0,8.6481,8.6568,8.6307,8.6307,162400.0
2011-06-23 13:45:00,9.92,9.94,9.91,9.92,210600.0,8.6307,8.6481,8.622,8.6307,210600.0
2011-06-23 13:50:00,9.91,9.92,9.89,9.9,185500.0,8.622,8.6307,8.6046,8.6133,185500.0
2011-06-23 13:55:00,9.89,9.91,9.87,9.9,305200.0,8.6046,8.622,8.5871,8.6133,305200.0
2011-06-23 14:00:00,9.9,9.91,9.88,9.89,136100.0,8.6133,8.622,8.5958,8.6046,136100.0
2011-06-23 14:05:00,9.89,9.9,9.88,9.9,253200.0,8.6046,8.6133,8.5958,8.6133,253200.0
2011-06-23 14:10:00,9.9,9.91,9.89,9.9,64400.0,8.6133,8.622,8.6046,8.6133,64400.0
2011-06-23 14:15:00,9.9,9.9,9.89,9.9,17100.0,8.6133,8.6133,8.6046,8.6133,17100.0
2011-06-23 14:20:00,9.9,9.9,9.89,9.9,19800.0,8.6133,8.6133,8.6046,8.6133,19800.0
2011-06-23 14:25:00,9.9,9.9,9.88,9.88,110000.0,8.6133,8.6133,8.5958,8.5958,110000.0
2011-06-23 14:30:00,9.88,9.89,9.88,9.89,25000.0,8.5958,8.6046,8.5958,8.6046,25000.0
2011-06-23 14:35:00,9.88,9.89,9.87,9.87,31500.0,8.5958,8.6046,8.5871,8.5871,31500.0
2011-06-23 14:40:00,9.88,9.88,9.84,9.86,215700.0,8.5958,8.5958,8.561,8.5784,215700.0
2011-06-23 14:45:00,9.86,9.87,9.86,9.86,47400.0,8.5784,8.5871,8.5784,8.5784,47400.0
2011-06-23 14:50:00,9.86,9.87,9.85,9.85,20400.0,8.5784,8.5871,8.5697,8.5697,20400.0
2011-06-23 14:55:00,9.85,9.92,9.84,9.92,359500.0,8.5697,8.6307,8.561,8.6307,359500.0
2011-06-23 15:00:00,9.93,9.96,9.9,9.91,233000.0,8.6394,8.6655,8.6133,8.622,233000.0
2011-06-23 15:05:00,9.91,9.93,9.88,9.92,367100.0,8.622,8.6394,8.5958,8.6307,367100.0
2011-06-23 15:10:00,9.92,9.94,9.91,9.94,128800.0,8.6307,8.6481,8.622,8.6481,128800.0
2011-06-23 15:15:00,9.94,9.96,9.92,9.93,187400.0,8.6481,8.6655,8.6307,8.6394,187400.0
2011-06-23 15:20:00,9.94,9.95,9.9,9.9,176500.0,8.6481,8.6568,8.6133,8.6133,176500.0
2011-06-23 15:25:00,9.91,9.92,9.87,9.91,193100.0,8.622,8.6307,8.5871,8.622,193100.0
2011-06-23 15:30:00,9.91,9.92,9.85,9.86,155500.0,8.622,8.6307,8.5697,8.5784,155500.0
2011-06-23 15:35:00,9.86,9.91,9.86,9.89,151000.0,8.5784,8.622,8.5784,8.6046,151000.0
2011-06-23 15:40:00,9.88,9.91,9.88,9.9,275100.0,8.5958,8.622,8.5958,8.6133,275100.0
2011-06-23 15:45:00,9.9,9.92,9.88,9.92,116900.0,8.6133,8.6307,8.5958,8.6307,116900.0
2011-06-23 15:50:00,9.92,9.93,9.91,9.92,210900.0,8.6307,8.6394,8.622,8.6307,210900.0
2011-06-23 15:55:00,9.93,9.94,9.92,9.94,347900.0,8.6394,8.6481,8.6307,8.6481,347900.0
2011-06-24 09:30:00,9.64,9.65,9.33,9.34,1602100.0,8.387,8.3957,8.1173,8.126,1602100.0
2011-06-24 09:35:00,9.35,9.4,9.25,9.35,867500.0,8.1347,8.1782,8.0477,8.1347,867500.0
2011-06-24 09:40:00,9.34,9.43,9.3,9.38,608000.0,8.126,8.2043,8.0912,8.1608,608000.0
2011-06-24 09:45:00,9.37,9.41,9.35,9.4,366700.0,8.1521,8.1869,8.1347,8.1782,366700.0
2011-06-24 09:50:00,9.39,9.41,9.31,9.36,546700.0,8.1695,8.1869,8.0999,8.1434,546700.0
2011-06-24 09:55:00,9.35,9.37,9.31,9.36,572600.0,8.1347,8.1521,8.0999,8.1434,572600.0
2011-06-24 10:00:00,9.35,9.36,9.28,9.34,905700.0,8.1347,8.1434,8.0738,8.126,905700.0
2011-06-24 10:05:00,9.34,9.36,9.26,9.28,861000.0,8.126,8.1434,8.0564,8.0738,861000.0
2011-06-24 10:10:00,9.28,9.33,9.27,9.31,563700.0,8.0738,8.1173,8.0651,8.0999,563700.0
2011-06-24 10:15:00,9.32,9.4,9.3,9.37,654200.0,8.1086,8.1782,8.0912,8.1521,654200.0
2011-06-24 10:20:00,9.38,9.38,9.35,9.36,149600.0,8.1608,8.1608,8.1347,8.1434,149600.0
2011-06-24 10:25:00,9.36,9.37,9.33,9.36,213800.0,8.1434,8.1521,8.1173,8.1434,213800.0
2011-06-24 10:30:00,9.35,9.43,9.35,9.43,176200.0,8.1347,8.2043,8.1347,8.2043,176200.0
2011-06-24 10:35:00,9.43,9.43,9.38,9.39,194200.0,8.2043,8.2043,8.1608,8.1695,194200.0
2011-06-24 10:40:00,9.39,9.4,9.37,9.37,104700.0,8.1695,8.1782,8.1521,8.1521,104700.0
2011-06-24 10:45:00,9.37,9.4,9.35,9.38,206900.0,8.1521,8.1782,8.1347,8.1608,206900.0
2011-06-24 10:50:00,9.37,9.37,9.33,9.37,194000.0,8.1521,8.1521,8.1173,8.1521,194000.0
2011-06-24 10:55:00,9.37,9.4,9.36,9.36,102600.0,8.1521,8.1782,8.1434,8.1434,102600.0
2011-06-24 11:00:00,9.36,9.36,9.33,9.35,135200.0,8.1434,8.1434,8.1173,8.1347,135200.0
2011-06-24 11:05:00,9.35,9.35,9.33,9.34,86900.0,8.1347,8.1347,8.1173,8.126,86900.0
2011-06-24 11:10:00,9.33,9.37,9.33,9.36,303300.0,8.1173,8.1521,8.1173,8.1434,303300.0
2011-06-24 11:15:00,9.35,9.36,9.32,9.33,203000.0,8.1347,8.1434,8.1086,8.1173,203000.0
2011-06-24 11:20:00,9.33,9.33,9.3,9.31,259300.0,8.1173,8.1173,8.0912,8.0999,259300.0
2011-06-24 11:25:00,9.31,9.32,9.29,9.31,179000.0,8.0999,8.1086,8.0825,8.0999,179000.0
2011-06-24 11:30:00,9.32,9.35,9.31,9.32,95500.0,8.1086,8.1347,8.0999,8.1086,95500.0
2011-06-24 11:35:00,9.33,9.35,9.32,9.35,30200.0,8.1173,8.1347,8.1086,8.1347,30200.0
2011-06-24 11:40:00,9.34,9.35,9.33,9.33,109900.0,8.126,8.1347,8.1173,8.1173,109900.0
2011-06-24 11:45:00,9.34,9.34,9.32,9.32,70300.0,8.126,8.126,8.1086,8.1086,70300.0
2011-06-24 11:50:00,9.32,9.33,9.3,9.31,104700.0,8.1086,8.1173,8.0912,8.0999,104700.0
2011-06-24 11:55:00,9.31,9.32,9.28,9.3,222300.0,8.0999,8.1086,8.0738,8.0912,222300.0
2011-06-24 12:00:00,9.29,9.32,9.28,9.28,111900.0,8.0825,8.1086,8.0738,8.0738,111900.0
2011-06-24 12:05:00,9.28,9.31,9.28,9.3,95000.0,8.0738,8.0999,8.0738,8.0912,95000.0
2011-06-24 12:10:00,9.3,9.3,9.29,9.29,40600.0,8.0912,8.0912,8.0825,8.0825,40600.0
2011-06-24 12:15:00,9.3,9.31,9.29,9.29,141400.0,8.0912,8.0999,8.0825,8.0825,141400.0
2011-06-24 12:20:00,9.29,9.3,9.28,9.29,107900.0,8.0825,8.0912,8.0738,8.0825,107900.0
2011-06-24 12:25:00,9.29,9.29,9.28,9.29,40000.0,8.0825,8.0825,8.0738,8.0825,40000.0
2011-06-24 12:30:00,9.29,9.3,9.28,9.3,67200.0,8.0825,8.0912,8.0738,8.0912,67200.0
2011-06-24 12:35:00,9.3,9.32,9.29,9.29,96900.0,8.0912,8.1086,8.0825,8.0825,96900.0
2011-06-24 12:40:00,9.29,9.3,9.27,9.28,107000.0,8.0825,8.0912,8.0651,8.0738,107000.0
2011-06-24 12:45:00,9.27,9.28,9.26,9.28,91900.0,8.0651,8.0738,8.0564,8.0738,91900.0
2011-06-24 12:50:00,9.27,9.3,9.27,9.27,110800.0,8.0651,8.0912,8.0651,8.0651,110800.0
2011-06-24 12:55:00,9.28,9.29,9.27,9.27,109300.0,8.0738,8.0825,8.0651,8.0651,109300.0
2011-06-24 13:00:00,9.27,9.28,9.27,9.28,114600.0,8.0651,8.0738,8.0651,8.0738,114600.0
2011-06-24 13:05:00,9.27,9.29,9.27,9.29,41300.0,8.0651,8.0825,8.0651,8.0825,41300.0
2011-06-24 13:10:00,9.28,9.31,9.28,9.29,121600.0,8.0738,8.0999,8.0738,8.0825,121600.0
2011-06-24 13:15:00,9.29,9.3,9.29,9.29,55100.0,8.0825,8.0912,8.0825,8.0825,55100.0
2011-06-24 13:20:00,9.3,9.3,9.28,9.3,107700.0,8.0912,8.0912,8.0738,8.0912,107700.0
2011-06-24 13:25:00,9.3,9.31,9.28,9.28,104700.0,8.0912,8.0999,8.0738,8.0738,104700.0
2011-06-24 13:30:00,9.29,9.31,9.28,9.3,79400.0,8.0825,8.0999,8.0738,8.0912,79400.0
2011-06-24 13:35:00,9.3,9.33,9.28,9.33,131900.0,8.0912,8.1173,8.0738,8.1173,131900.0
2011-06-24 13:40:00,9.33,9.35,9.32,9.34,73000.0,8.1173,8.1347,8.1086,8.126,73000.0
2011-06-24 13:45:00,9.33,9.37,9.33,9.37,283900.0,8.1173,8.1521,8.1173,8.1521,283900.0
2011-06-24 13:50:00,9.36,9.43,9.36,9.43,287300.0,8.1434,8.2043,8.1434,8.2043,287300.0
2011-06-24 13:55:00,9.43,9.43,9.38,9.39,219100.0,8.2043,8.2043,8.1608,8.1695,219100.0
2011-06-24 14:00:00,9.38,9.39,9.36,9.37,72000.0,8.1608,8.1695,8.1434,8.1521,72000.0
2011-06-24 14:05:00,9.38,9.38,9.35,9.37,77200.0,8.1608,8.1608,8.1347,8.1521,77200.0
2011-06-24 14:10:00,9.36,9.37,9.36,9.37,44300.0,8.1434,8.1521,8.1434,8.1521,44300.0
2011-06-24 14:15:00,9.36,9.37,9.33,9.33,93300.0,8.1434,8.1521,8.1173,8.1173,93300.0
2011-06-24 14:20:00,9.33,9.33,9.32,9.32,25800.0,8.1173,8.1173,8.1086,8.1086,25800.0
2011-06-24 14:25:00,9.33,9.33,9.31,9.31,32500.0,8.1173,8.1173,8.0999,8.0999,32500.0
2011-06-24 14:30:00,9.32,9.36,9.31,9.36,101900.0,8.1086,8.1434,8.0999,8.1434,101900.0
2011-06-24 14:35:00,9.36,9.36,9.34,9.35,61100.0,8.1434,8.1434,8.126,8.1347,61100.0
2011-06-24 14:40:00,9.34,9.4,9.34,9.39,99300.0,8.126,8.1782,8.126,8.1695,99300.0
2011-06-24 14:45:00,9.39,9.42,9.39,9.4,160700.0,8.1695,8.1956,8.1695,8.1782,160700.0
2011-06-24 14:50:00,9.4,9.4,9.39,9.39,48300.0,8.1782,8.1782,8.1695,8.1695,48300.0
2011-06-24 14:55:00,9.4,9.4,9.39,9.39,39500.0,8.1782,8.1782,8.1695,8.1695,39500.0
2011-06-24 15:00:00,9.4,9.4,9.39,9.39,107300.0,8.1782,8.1782,8.1695,8.1695,107300.0
2011-06-24 15:05:00,9.4,9.42,9.39,9.41,349100.0,8.1782,8.1956,8.1695,8.1869,349100.0
2011-06-24 15:10:00,9.42,9.42,9.41,9.42,178900.0,8.1956,8.1956,8.1869,8.1956,178900.0
2011-06-24 15:15:00,9.41,9.42,9.41,9.42,53000.0,8.1869,8.1956,8.1869,8.1956,53000.0
2011-06-24 15:20:00,9.42,9.42,9.41,9.41,127600.0,8.1956,8.1956,8.1869,8.1869,127600.0
2011-06-24 15:25:00,9.42,9.43,9.41,9.43,214900.0,8.1956,8.2043,8.1869,8.2043,214900.0
2011-06-24 15:30:00,9.43,9.45,9.42,9.45,185900.0,8.2043,8.2217,8.1956,8.2217,185900.0
2011-06-24 15:35:00,9.45,9.48,9.44,9.46,267000.0,8.2217,8.2478,8.213,8.2304,267000.0
2011-06-24 15:40:00,9.47,9.48,9.45,9.48,501600.0,8.2391,8.2478,8.2217,8.2478,501600.0
2011-06-24 15:45:00,9.47,9.48,9.43,9.43,266600.0,8.2391,8.2478,8.2043,8.2043,266600.0
2011-06-24 15:50:00,9.43,9.44,9.43,9.43,281800.0,8.2043,8.213,8.2043,8.2043,281800.0
2011-06-24 15:55:00,9.43,9.48,9.43,9.45,1101500.0,8.2043,8.2478,8.2043,8.2217,1101500.0
2011-06-27 09:30:00,9.51,9.57,9.46,9.48,344100.0,8.2739,8.3261,8.2304,8.2478,344100.0
2011-06-27 09:35:00,9.48,9.49,9.33,9.38,424900.0,8.2478,8.2565,8.1173,8.1608,424900.0
2011-06-27 09:40:00,9.38,9.52,9.34,9.5,418600.0,8.1608,8.2826,8.126,8.2652,418600.0
2011-06-27 09:45:00,9.51,9.55,9.5,9.55,247600.0,8.2739,8.3087,8.2652,8.3087,247600.0
2011-06-27 09:50:00,9.55,9.63,9.55,9.6,508500.0,8.3087,8.3783,8.3087,8.3522,508500.0
2011-06-27 09:55:00,9.6,9.61,9.55,9.56,258300.0,8.3522,8.3609,8.3087,8.3174,258300.0
2011-06-27 10:00:00,9.55,9.62,9.55,9.59,250400.0,8.3087,8.3696,8.3087,8.3435,250400.0
2011-06-27 10:05:00,9.6,9.61,9.57,9.58,100800.0,8.3522,8.3609,8.3261,8.3348,100800.0
2011-06-27 10:10:00,9.58,9.61,9.57,9.61,208200.0,8.3348,8.3609,8.3261,8.3609,208200.0
2011-06-27 10:15:00,9.6,9.65,9.6,9.63,209800.0,8.3522,8.3957,8.3522,8.3783,209800.0
2011-06-27 10:20:00,9.64,9.66,9.63,9.66,141500.0,8.387,8.4044,8.3783,8.4044,141500.0
2011-06-27 10:25:00,9.66,9.7,9.64,9.64,370400.0,8.4044,8.4392,8.387,8.387,370400.0
2011-06-27 10:30:00,9.64,9.65,9.57,9.57,136600.0,8.387,8.3957,8.3261,8.3261,136600.0
2011-06-27 10:35:00,9.57,9.58,9.57,9.57,44900.0,8.3261,8.3348,8.3261,8.3261,44900.0
2011-06-27 10:40:00,9.58,9.62,9.57,9.62,162400.0,8.3348,8.3696,8.3261,8.3696,162400.0
2011-06-27 10:45:00,9.61,9.62,9.58,9.58,123300.0,8.3609,8.3696,8.3348,8.3348,123300.0
2011-06-27 10:50:00,9.58,9.62,9.58,9.6,93900.0,8.3348,8.3696,8.3348,8.3522,93900.0
2011-06-27 10:55:00,9.61,9.63,9.6,9.62,131200.0,8.3609,8.3783,8.3522,8.3696,131200.0
2011-06-27 11:00:00,9.62,9.62,9.6,9.6,102600.0,8.3696,8.3696,8.3522,8.3522,102600.0
2011-06-27 11:05:00,9.61,9.61,9.51,9.51,162900.0,8.3609,8.3609,8.2739,8.2739,162900.0
2011-06-27 11:10:00,9.51,9.54,9.51,9.54,201800.0,8.2739,8.3,8.2739,8.3,201800.0
2011-06-27 11:15:00,9.54,9.58,9.54,9.58,106000.0,8.3,8.3348,8.3,8.3348,106000.0
2011-06-27 11:20:00,9.58,9.6,9.57,9.59,35700.0,8.3348,8.3522,8.3261,8.3435,35700.0
2011-06-27 11:25:00,9.58,9.6,9.58,9.59,19500.0,8.3348,8.3522,8.3348,8.3435,19500.0
2011-06-27 11:30:00,9.59,9.59,9.58,9.59,31400.0,8.3435,8.3435,8.3348,8.3435,31400.0
2011-06-27 11:35:00,9.58,9.59,9.55,9.56,72900.0,8.3348,8.3435,8.3087,8.3174,72900.0
2011-06-27 11:40:00,9.55,9.56,9.55,9.56,38800.0,8.3087,8.3174,8.3087,8.3174,38800.0
2011-06-27 11:45:00,9.55,9.59,9.55,9.59,54500.0,8.3087,8.3435,8.3087,8.3435,54500.0
2011-06-27 11:50:00,9.59,9.59,9.58,9.59,10900.0,8.3435,8.3435,8.3348,8.3435,10900.0
2011-06-27 11:55:00,9.59,9.59,9.58,9.58,17400.0,8.3435,8.3435,8.3348,8.3348,17400.0
2011-06-27 12:00:00,9.58,9.61,9.58,9.61,119700.0,8.3348,8.3609,8.3348,8.3609,119700.0
2011-06-27 12:05:00,9.61,9.61,9.6,9.61,17700.0,8.3609,8.3609,8.3522,8.3609,17700.0
2011-06-27 12:10:00,9.61,9.63,9.6,9.63,48100.0,8.3609,8.3783,8.3522,8.3783,48100.0
2011-06-27 12:15:00,9.63,9.65,9.62,9.65,158600.0,8.3783,8.3957,8.3696,8.3957,158600.0
2011-06-27 12:20:00,9.64,9.66,9.64,9.66,180700.0,8.387,8.4044,8.387,8.4044,180700.0
2011-06-27 12:25:00,9.66,9.66,9.65,9.66,29300.0,8.4044,8.4044,8.3957,8.4044,29300.0
2011-06-27 12:30:00,9.66,9.66,9.63,9.63,78100.0,8.4044,8.4044,8.3783,8.3783,78100.0
2011-06-27 12:35:00,9.63,9.65,9.63,9.65,44300.0,8.3783,8.3957,8.3783,8.3957,44300.0
2011-06-27 12:40:00,9.65,9.66,9.64,9.66,61900.0,8.3957,8.4044,8.387,8.4044,61900.0
2011-06-27 12:45:00,9.66,9.67,9.65,9.67,54800.0,8.4044,8.4131,8.3957,8.4131,54800.0
2011-06-27 12:50:00,9.67,9.68,9.66,9.67,90200.0,8.4131,8.4218,8.4044,8.4131,90200.0
2011-06-27 12:55:00,9.68,9.68,9.66,9.68,26500.0,8.4218,8.4218,8.4044,8.4218,26500.0
2011-06-27 13:00:00,9.68,9.68,9.67,9.68,20700.0,8.4218,8.4218,8.4131,8.4218,20700.0
2011-06-27 13:05:00,9.68,9.69,9.67,9.68,62600.0,8.4218,8.4305,8.4131,8.4218,62600.0
2011-06-27 13:10:00,9.67,9.68,9.64,9.66,166500.0,8.4131,8.4218,8.387,8.4044,166500.0
2011-06-27 13:15:00,9.67,9.68,9.66,9.66,28700.0,8.4131,8.4218,8.4044,8.4044,28700.0
2011-06-27 13:20:00,9.66,9.66,9.63,9.63,122300.0,8.4044,8.4044,8.3783,8.3783,122300.0
2011-06-27 13:25:00,9.64,9.64,9.61,9.61,53200.0,8.387,8.387,8.3609,8.3609,53200.0
2011-06-27 13:30:00,9.61,9.63,9.6,9.62,139100.0,8.3609,8.3783,8.3522,8.3696,139100.0
2011-06-27 13:35:00,9.62,9.63,9.6,9.63,200800.0,8.3696,8.3783,8.3522,8.3783,200800.0
2011-06-27 13:40:00,9.62,9.63,9.61,9.61,23900.0,8.3696,8.3783,8.3609,8.3609,23900.0
2011-06-27 13:45:00,9.62,9.63,9.6,9.6,58700.0,8.3696,8.3783,8.3522,8.3522,58700.0
2011-06-27 13:50:00,9.6,9.61,9.6,9.61,29000.0,8.3522,8.3609,8.3522,8.3609,29000.0
2011-06-27 13:55:00,9.61,9.62,9.6,9.62,25800.0,8.3609,8.3696,8.3522,8.3696,25800.0
2011-06-27 14:00:00,9.62,9.64,9.61,9.64,104900.0,8.3696,8.387,8.3609,8.387,104900.0
2011-06-27 14:05:00,9.64,9.64,9.63,9.64,39600.0,8.387,8.387,8.3783,8.387,39600.0
2011-06-27 14:10:00,9.64,9.65,9.63,9.64,70100.0,8.387,8.3957,8.3783,8.387,70100.0
2011-06-27 14:15:00,9.64,9.64,9.63,9.63,27000.0,8.387,8.387,8.3783,8.3783,27000.0
2011-06-27 14:20:00,9.64,9.67,9.63,9.67,160900.0,8.387,8.4131,8.3783,8.4131,160900.0
2011-06-27 14:25:00,9.67,9.67,9.66,9.67,28800.0,8.4131,8.4131,8.4044,8.4131,28800.0
2011-06-27 14:30:00,9.67,9.67,9.66,9.67,12000.0,8.4131,8.4131,8.4044,8.4131,12000.0
2011-06-27 14:35:00,9.67,9.67,9.66,9.67,27600.0,8.4131,8.4131,8.4044,8.4131,27600.0
2011-06-27 14:40:00,9.66,9.68,9.66,9.67,206900.0,8.4044,8.4218,8.4044,8.4131,206900.0
2011-06-27 14:45:00,9.66,9.67,9.66,9.67,15100.0,8.4044,8.4131,8.4044,8.4131,15100.0
2011-06-27 14:50:00,9.66,9.67,9.66,9.67,128900.0,8.4044,8.4131,8.4044,8.4131,128900.0
2011-06-27 14:55:00,9.67,9.67,9.65,9.67,115000.0,8.4131,8.4131,8.3957,8.4131,115000.0
2011-06-27 15:00:00,9.67,9.67,9.66,9.67,66300.0,8.4131,8.4131,8.4044,8.4131,66300.0
2011-06-27 15:05:00,9.67,9.67,9.66,9.67,21000.0,8.4131,8.4131,8.4044,8.4131,21000.0
2011-06-27 15:10:00,9.67,9.67,9.66,9.66,32400.0,8.4131,8.4131,8.4044,8.4044,32400.0
2011-06-27 15:15:00,9.66,9.68,9.64,9.67,607500.0,8.4044,8.4218,8.387,8.4131,607500.0
2011-06-27 15:20:00,9.67,9.68,9.66,9.68,26600.0,8.4131,8.4218,8.4044,8.4218,26600.0
2011-06-27 15:25:00,9.67,9.68,9.67,9.68,36400.0,8.4131,8.4218,8.4131,8.4218,36400.0
2011-06-27 15:30:00,9.68,9.68,9.66,9.67,48900.0,8.4218,8.4218,8.4044,8.4131,48900.0
2011-06-27 15:35:00,9.66,9.67,9.66,9.67,54500.0,8.4044,8.4131,8.4044,8.4131,54500.0
2011-06-27 15:40:00,9.66,9.67,9.66,9.67,44100.0,8.4044,8.4131,8.4044,8.4131,44100.0
2011-06-27 15:45:00,9.67,9.68,9.66,9.66,164300.0,8.4131,8.4218,8.4044,8.4044,164300.0
2011-06-27 15:50:00,9.67,9.67,9.66,9.66,114500.0,8.4131,8.4131,8.4044,8.4044,114500.0
2011-06-27 15:55:00,9.66,9.67,9.65,9.67,648900.0,8.4044,8.4131,8.3957,8.4131,648900.0
2011-06-28 09:30:00,9.67,9.75,9.65,9.71,248200.0,8.4131,8.4827,8.3957,8.4479,248200.0
2011-06-28 09:35:00,9.72,9.73,9.65,9.66,114500.0,8.4566,8.4653,8.3957,8.4044,114500.0
2011-06-28 09:40:00,9.66,9.7,9.6,9.7,213800.0,8.4044,8.4392,8.3522,8.4392,213800.0
2011-06-28 09:45:00,9.69,9.73,9.64,9.64,100700.0,8.4305,8.4653,8.387,8.387,100700.0
2011-06-28 09:50:00,9.64,9.65,9.52,9.55,235900.0,8.387,8.3957,8.2826,8.3087,235900.0
2011-06-28 09:55:00,9.54,9.61,9.54,9.58,400900.0,8.3,8.3609,8.3,8.3348,400900.0
2011-06-28 10:00:00,9.58,9.6,9.58,9.59,52300.0,8.3348,8.3522,8.3348,8.3435,52300.0
2011-06-28 10:05:00,9.6,9.6,9.56,9.58,115800.0,8.3522,8.3522,8.3174,8.3348,115800.0
2011-06-28 10:10:00,9.58,9.62,9.57,9.59,182900.0,8.3348,8.3696,8.3261,8.3435,182900.0
2011-06-28 10:15:00,9.58,9.58,9.53,9.56,301200.0,8.3348,8.3348,8.2913,8.3174,301200.0
2011-06-28 10:20:00,9.56,9.57,9.5,9.51,193000.0,8.3174,8.3261,8.2652,8.2739,193000.0
2011-06-28 10:25:00,9.5,9.51,9.45,9.46,253800.0,8.2652,8.2739,8.2217,8.2304,253800.0
2011-06-28 10:30:00,9.47,9.5,9.46,9.46,201600.0,8.2391,8.2652,8.2304,8.2304,201600.0
2011-06-28 10:35:00,9.47,9.47,9.45,9.46,123300.0,8.2391,8.2391,8.2217,8.2304,123300.0
2011-06-28 10:40:00,9.46,9.47,9.46,9.47,94500.0,8.2304,8.2391,8.2304,8.2391,94500.0
2011-06-28 10:45:00,9.47,9.47,9.43,9.44,314000.0,8.2391,8.2391,8.2043,8.213,314000.0
2011-06-28 10:50:00,9.44,9.46,9.43,9.43,108800.0,8.213,8.2304,8.2043,8.2043,108800.0
2011-06-28 10:55:00,9.43,9.44,9.38,9.4,336400.0,8.2043,8.213,8.1608,8.1782,336400.0
2011-06-28 11:00:00,9.4,9.41,9.35,9.36,348800.0,8.1782,8.1869,8.1347,8.1434,348800.0
2011-06-28 11:05:00,9.36,9.42,9.35,9.42,126300.0,8.1434,8.1956,8.1347,8.1956,126300.0
2011-06-28 11:10:00,9.42,9.43,9.39,9.42,138800.0,8.1956,8.2043,8.1695,8.1956,138800.0
2011-06-28 11:15:00,9.43,9.47,9.43,9.46,116700.0,8.2043,8.2391,8.2043,8.2304,116700.0
2011-06-28 11:20:00,9.46,9.46,9.41,9.41,96200.0,8.2304,8.2304,8.1869,8.1869,96200.0
2011-06-28 11:25:00,9.41,9.42,9.4,9.4,45600.0,8.1869,8.1956,8.1782,8.1782,45600.0
2011-06-28 11:30:00,9.4,9.41,9.36,9.38,327600.0,8.1782,8.1869,8.1434,8.1608,327600.0
2011-06-28 11:35:00,9.38,9.38,9.36,9.38,114700.0,8.1608,8.1608,8.1434,8.1608,114700.0
2011-06-28 11:40:00,9.37,9.38,9.35,9.37,216000.0,8.1521,8.1608,8.1347,8.1521,216000.0
2011-06-28 11:45:00,9.38,9.4,9.37,9.39,39400.0,8.1608,8.1782,8.1521,8.1695,39400.0
2011-06-28 11:50:00,9.4,9.4,9.39,9.39,43700.0,8.1782,8.1782,8.1695,8.1695,43700.0
2011-06-28 11:55:00,9.4,9.4,9.36,9.4,135300.0,8.1782,8.1782,8.1434,8.1782,135300.0
2011-06-28 12:00:00,9.4,9.41,9.39,9.41,90500.0,8.1782,8.1869,8.1695,8.1869,90500.0
2011-06-28 12:05:00,9.41,9.42,9.39,9.39,128700.0,8.1869,8.1956,8.1695,8.1695,128700.0
2011-06-28 12:10:00,9.39,9.42,9.39,9.41,113200.0,8.1695,8.1956,8.1695,8.1869,113200.0
2011-06-28 12:15:00,9.42,9.42,9.41,9.41,48900.0,8.1956,8.1956,8.1869,8.1869,48900.0
2011-06-28 12:20:00,9.41,9.42,9.41,9.42,25300.0,8.1869,8.1956,8.1869,8.1956,25300.0
2011-06-28 12:25:00,9.42,9.42,9.41,9.41,32300.0,8.1956,8.1956,8.1869,8.1869,32300.0
2011-06-28 12:30:00,9.42,9.43,9.41,9.43,56700.0,8.1956,8.2043,8.1869,8.2043,56700.0
2011-06-28 12:35:00,9.43,9.45,9.42,9.45,52100.0,8.2043,8.2217,8.1956,8.2217,52100.0
2011-06-28 12:40:00,9.45,9.45,9.44,9.44,33700.0,8.2217,8.2217,8.213,8.213,33700.0
2011-06-28 12:45:00,9.45,9.45,9.43,9.44,93800.0,8.2217,8.2217,8.2043,8.213,93800.0
2011-06-28 12:50:00,9.44,9.44,9.43,9.43,20700.0,8.213,8.213,8.2043,8.2043,20700.0
2011-06-28 12:55:00,9.44,9.45,9.43,9.44,69100.0,8.213,8.2217,8.2043,8.213,69100.0
2011-06-28 13:00:00,9.44,9.44,9.43,9.44,51200.0,8.213,8.213,8.2043,8.213,51200.0
2011-06-28 13:05:00,9.44,9.44,9.4,9.41,136600.0,8.213,8.213,8.1782,8.1869,136600.0
2011-06-28 13:10:00,9.41,9.41,9.37,9.38,147200.0,8.1869,8.1869,8.1521,8.1608,147200.0
2011-06-28 13:15:00,9.38,9.4,9.37,9.4,138300.0,8.1608,8.1782,8.1521,8.1782,138300.0
2011-06-28 13:20:00,9.39,9.43,9.39,9.43,148600.0,8.1695,8.2043,8.1695,8.2043,148600.0
2011-06-28 13:25:00,9.43,9.43,9.38,9.38,114600.0,8.2043,8.2043,8.1608,8.1608,114600.0
2011-06-28 13:30:00,9.39,9.4,9.38,9.39,107800.0,8.1695,8.1782,8.1608,8.1695,107800.0
2011-06-28 13:35:00,9.39,9.4,9.39,9.4,85000.0,8.1695,8.1782,8.1695,8.1782,85000.0
2011-06-28 13:40:00,9.39,9.4,9.37,9.37,481900.0,8.1695,8.1782,8.1521,8.1521,481900.0
2011-06-28 13:45:00,9.37,9.38,9.36,9.37,195500.0,8.1521,8.1608,8.1434,8.1521,195500.0
2011-06-28 13:50:00,9.37,9.37,9.36,9.37,37300.0,8.1521,8.1521,8.1434,8.1521,37300.0
2011-06-28 13:55:00,9.37,9.37,9.35,9.35,208100.0,8.1521,8.1521,8.1347,8.1347,208100.0
2011-06-28 14:00:00,9.36,9.36,9.35,9.36,73100.0,8.1434,8.1434,8.1347,8.1434,73100.0
2011-06-28 14:05:00,9.35,9.36,9.33,9.35,214200.0,8.1347,8.1434,8.1173,8.1347,214200.0
2011-06-28 14:10:00,9.35,9.36,9.34,9.35,125900.0,8.1347,8.1434,8.126,8.1347,125900.0
2011-06-28 14:15:00,9.36,9.38,9.35,9.36,176300.0,8.1434,8.1608,8.1347,8.1434,176300.0
2011-06-28 14:20:00,9.36,9.38,9.36,9.36,177400.0,8.1434,8.1608,8.1434,8.1434,177400.0
2011-06-28 14:25:00,9.37,9.37,9.35,9.36,112500.0,8.1521,8.1521,8.1347,8.1434,112500.0
2011-06-28 14:30:00,9.36,9.38,9.36,9.37,90300.0,8.1434,8.1608,8.1434,8.1521,90300.0
2011-06-28 14:35:00,9.38,9.4,9.38,9.39,141400.0,8.1608,8.1782,8.1608,8.1695,141400.0
2011-06-28 14:40:00,9.4,9.41,9.39,9.4,162500.0,8.1782,8.1869,8.1695,8.1782,162500.0
2011-06-28 14:45:00,9.4,9.41,9.39,9.41,39400.0,8.1782,8.1869,8.1695,8.1869,39400.0
2011-06-28 14:50:00,9.41,9.41,9.4,9.41,42800.0,8.1869,8.1869,8.1782,8.1869,42800.0
2011-06-28 14:55:00,9.41,9.42,9.4,9.42,88000.0,8.1869,8.1956,8.1782,8.1956,88000.0
2011-06-28 15:00:00,9.42,9.42,9.41,9.41,81300.0,8.1956,8.1956,8.1869,8.1869,81300.0
2011-06-28 15:05:00,9.41,9.42,9.37,9.38,227600.0,8.1869,8.1956,8.1521,8.1608,227600.0
2011-06-28 15:10:00,9.38,9.39,9.37,9.37,63700.0,8.1608,8.1695,8.1521,8.1521,63700.0
2011-06-28 15:15:00,9.38,9.38,9.37,9.38,87900.0,8.1608,8.1608,8.1521,8.1608,87900.0
2011-06-28 15:20:00,9.37,9.38,9.36,9.37,238600.0,8.1521,8.1608,8.1434,8.1521,238600.0
2011-06-28 15:25:00,9.36,9.37,9.35,9.35,165900.0,8.1434,8.1521,8.1347,8.1347,165900.0
2011-06-28 15:30:00,9.36,9.36,9.35,9.36,171300.0,8.1434,8.1434,8.1347,8.1434,171300.0
2011-06-28 15:35:00,9.36,9.36,9.35,9.35,136000.0,8.1434,8.1434,8.1347,8.1347,136000.0
2011-06-28 15:40:00,9.36,9.36,9.35,9.36,277000.0,8.1434,8.1434,8.1347,8.1434,277000.0
2011-06-28 15:45:00,9.36,9.39,9.36,9.36,463300.0,8.1434,8.1695,8.1434,8.1434,463300.0
2011-06-28 15:50:00,9.36,9.37,9.36,9.36,236200.0,8.1434,8.1521,8.1434,8.1434,236200.0
2011-06-28 15:55:00,9.37,9.39,9.36,9.39,638500.0,8.1521,8.1695,8.1434,8.1695,638500.0
2011-06-29 09:30:00,9.34,9.44,9.32,9.33,255100.0,8.126,8.213,8.1086,8.1173,255100.0
2011-06-29 09:35:00,9.32,9.37,9.28,9.33,298300.0,8.1086,8.1521,8.0738,8.1173,298300.0
2011-06-29 09:40:00,9.33,9.34,9.26,9.26,351500.0,8.1173,8.126,8.0564,8.0564,351500.0
2011-06-29 09:45:00,9.26,9.27,9.25,9.26,206400.0,8.0564,8.0651,8.0477,8.0564,206400.0
2011-06-29 09:50:00,9.27,9.29,9.25,9.27,171800.0,8.0651,8.0825,8.0477,8.0651,171800.0
2011-06-29 09:55:00,9.27,9.28,9.2,9.23,658600.0,8.0651,8.0738,8.0042,8.0303,658600.0
2011-06-29 10:00:00,9.23,9.24,9.2,9.23,230400.0,8.0303,8.039,8.0042,8.0303,230400.0
2011-06-29 10:05:00,9.23,9.23,9.2,9.2,221700.0,8.0303,8.0303,8.0042,8.0042,221700.0
2011-06-29 10:10:00,9.21,9.21,9.15,9.17,656100.0,8.0129,8.0129,7.9607,7.9781,656100.0
2011-06-29 10:15:00,9.17,9.22,9.15,9.22,295100.0,7.9781,8.0216,7.9607,8.0216,295100.0
2011-06-29 10:20:00,9.21,9.22,9.2,9.22,205700.0,8.0129,8.0216,8.0042,8.0216,205700.0
2011-06-29 10:25:00,9.21,9.23,9.21,9.21,133600.0,8.0129,8.0303,8.0129,8.0129,133600.0
2011-06-29 10:30:00,9.22,9.24,9.19,9.24,189600.0,8.0216,8.039,7.9955,8.039,189600.0
2011-06-29 10:35:00,9.23,9.24,9.22,9.23,91100.0,8.0303,8.039,8.0216,8.0303,91100.0
2011-06-29 10:40:00,9.22,9.23,9.2,9.2,104700.0,8.0216,8.0303,8.0042,8.0042,104700.0
2011-06-29 10:45:00,9.21,9.24,9.19,9.23,151000.0,8.0129,8.039,7.9955,8.0303,151000.0
2011-06-29 10:50:00,9.22,9.25,9.22,9.22,108600.0,8.0216,8.0477,8.0216,8.0216,108600.0
2011-06-29 10:55:00,9.22,9.27,9.22,9.27,115100.0,8.0216,8.0651,8.0216,8.0651,115100.0
2011-06-29 11:00:00,9.27,9.28,9.24,9.27,622700.0,8.0651,8.0738,8.039,8.0651,622700.0
2011-06-29 11:05:00,9.26,9.27,9.26,9.26,75300.0,8.0564,8.0651,8.0564,8.0564,75300.0
2011-06-29 11:10:00,9.27,9.27,9.25,9.27,94000.0,8.0651,8.0651,8.0477,8.0651,94000.0
2011-06-29 11:15:00,9.27,9.28,9.26,9.28,71000.0,8.0651,8.0738,8.0564,8.0738,71000.0
2011-06-29 11:20:00,9.28,9.28,9.26,9.26,97900.0,8.0738,8.0738,8.0564,8.0564,97900.0
2011-06-29 11:25:00,9.27,9.27,9.25,9.26,63800.0,8.0651,8.0651,8.0477,8.0564,63800.0
2011-06-29 11:30:00,9.26,9.26,9.25,9.25,24900.0,8.0564,8.0564,8.0477,8.0477,24900.0
2011-06-29 11:35:00,9.26,9.27,9.24,9.25,112900.0,8.0564,8.0651,8.039,8.0477,112900.0
2011-06-29 11:40:00,9.24,9.25,9.22,9.24,68700.0,8.039,8.0477,8.0216,8.039,68700.0
2011-06-29 11:45:00,9.23,9.24,9.21,9.21,462400.0,8.0303,8.039,8.0129,8.0129,462400.0
2011-06-29 11:50:00,9.22,9.22,9.2,9.2,156400.0,8.0216,8.0216,8.0042,8.0042,156400.0
2011-06-29 11:55:00,9.21,9.21,9.19,9.19,184700.0,8.0129,8.0129,7.9955,7.9955,184700.0
2011-06-29 12:00:00,9.2,9.21,9.18,9.18,123700.0,8.0042,8.0129,7.9868,7.9868,123700.0
2011-06-29 12:05:00,9.19,9.22,9.18,9.21,87900.0,7.9955,8.0216,7.9868,8.0129,87900.0
2011-06-29 12:10:00,9.21,9.23,9.21,9.21,87100.0,8.0129,8.0303,8.0129,8.0129,87100.0
2011-06-29 12:15:00,9.22,9.23,9.21,9.21,63400.0,8.0216,8.0303,8.0129,8.0129,63400.0
2011-06-29 12:20:00,9.22,9.22,9.21,9.21,58000.0,8.0216,8.0216,8.0129,8.0129,58000.0
2011-06-29 12:25:00,9.22,9.22,9.19,9.2,73100.0,8.0216,8.0216,7.9955,8.0042,73100.0
2011-06-29 12:30:00,9.2,9.21,9.19,9.21,57000.0,8.0042,8.0129,7.9955,8.0129,57000.0
2011-06-29 12:35:00,9.2,9.21,9.2,9.2,61400.0,8.0042,8.0129,8.0042,8.0042,61400.0
2011-06-29 12:40:00,9.21,9.21,9.19,9.2,60300.0,8.0129,8.0129,7.9955,8.0042,60300.0
2011-06-29 12:45:00,9.2,9.2,9.19,9.2,187200.0,8.0042,8.0042,7.9955,8.0042,187200.0
2011-06-29 12:50:00,9.2,9.2,9.19,9.2,31600.0,8.0042,8.0042,7.9955,8.0042,31600.0
2011-06-29 12:55:00,9.2,9.2,9.18,9.18,99800.0,8.0042,8.0042,7.9868,7.9868,99800.0
2011-06-29 13:00:00,9.19,9.2,9.18,9.2,85400.0,7.9955,8.0042,7.9868,8.0042,85400.0
2011-06-29 13:05:00,9.2,9.2,9.19,9.2,42000.0,8.0042,8.0042,7.9955,8.0042,42000.0
2011-06-29 13:10:00,9.2,9.2,9.19,9.2,95600.0,8.0042,8.0042,7.9955,8.0042,95600.0
2011-06-29 13:15:00,9.19,9.2,9.19,9.19,54300.0,7.9955,8.0042,7.9955,7.9955,54300.0
2011-06-29 13:20:00,9.2,9.2,9.19,9.2,37600.0,8.0042,8.0042,7.9955,8.0042,37600.0
2011-06-29 13:25:00,9.19,9.2,9.19,9.19,28300.0,7.9955,8.0042,7.9955,7.9955,28300.0
2011-06-29 13:30:00,9.19,9.2,9.19,9.2,34200.0,7.9955,8.0042,7.9955,8.0042,34200.0
2011-06-29 13:35:00,9.2,9.2,9.19,9.19,193600.0,8.0042,8.0042,7.9955,7.9955,193600.0
2011-06-29 13:40:00,9.2,9.21,9.19,9.21,192800.0,8.0042,8.0129,7.9955,8.0129,192800.0
2011-06-29 13:45:00,9.21,9.21,9.2,9.21,142000.0,8.0129,8.0129,8.0042,8.0129,142000.0
2011-06-29 13:50:00,9.21,9.22,9.2,9.22,119100.0,8.0129,8.0216,8.0042,8.0216,119100.0
2011-06-29 13:55:00,9.22,9.23,9.21,9.23,139100.0,8.0216,8.0303,8.0129,8.0303,139100.0
2011-06-29 14:00:00,9.23,9.23,9.22,9.22,31500.0,8.0303,8.0303,8.0216,8.0216,31500.0
2011-06-29 14:05:00,9.22,9.23,9.21,9.22,36900.0,8.0216,8.0303,8.0129,8.0216,36900.0
2011-06-29 14:10:00,9.22,9.22,9.2,9.21,62500.0,8.0216,8.0216,8.0042,8.0129,62500.0
2011-06-29 14:15:00,9.2,9.21,9.2,9.21,41000.0,8.0042,8.0129,8.0042,8.0129,41000.0
2011-06-29 14:20:00,9.21,9.21,9.19,9.19,151000.0,8.0129,8.0129,7.9955,7.9955,151000.0
2011-06-29 14:25:00,9.2,9.23,9.19,9.21,354800.0,8.0042,8.0303,7.9955,8.0129,354800.0
2011-06-29 14:30:00,9.21,9.22,9.19,9.19,75000.0,8.0129,8.0216,7.9955,7.9955,75000.0
2011-06-29 14:35:00,9.2,9.22,9.2,9.21,147400.0,8.0042,8.0216,8.0042,8.0129,147400.0
2011-06-29 14:40:00,9.22,9.22,9.21,9.21,77800.0,8.0216,8.0216,8.0129,8.0129,77800.0
2011-06-29 14:45:00,9.22,9.25,9.21,9.21,366400.0,8.0216,8.0477,8.0129,8.0129,366400.0
2011-06-29 14:50:00,9.21,9.23,9.21,9.21,161800.0,8.0129,8.0303,8.0129,8.0129,161800.0
2011-06-29 14:55:00,9.21,9.24,9.21,9.24,79700.0,8.0129,8.039,8.0129,8.039,79700.0
2011-06-29 15:00:00,9.24,9.28,9.23,9.26,247400.0,8.039,8.0738,8.0303,8.0564,247400.0
2011-06-29 15:05:00,9.26,9.27,9.26,9.27,30000.0,8.0564,8.0651,8.0564,8.0651,30000.0
2011-06-29 15:10:00,9.27,9.28,9.26,9.26,167800.0,8.0651,8.0738,8.0564,8.0564,167800.0
2011-06-29 15:15:00,9.26,9.27,9.25,9.27,67800.0,8.0564,8.0651,8.0477,8.0651,67800.0
2011-06-29 15:20:00,9.26,9.27,9.24,9.25,292400.0,8.0564,8.0651,8.039,8.0477,292400.0
2011-06-29 15:25:00,9.25,9.25,9.21,9.21,154800.0,8.0477,8.0477,8.0129,8.0129,154800.0
2011-06-29 15:30:00,9.21,9.22,9.19,9.21,365300.0,8.0129,8.0216,7.9955,8.0129,365300.0
2011-06-29 15:35:00,9.21,9.21,9.15,9.17,1275400.0,8.0129,8.0129,7.9607,7.9781,1275400.0
2011-06-29 15:40:00,9.17,9.21,9.16,9.21,361400.0,7.9781,8.0129,7.9694,8.0129,361400.0
2011-06-29 15:45:00,9.21,9.22,9.2,9.2,362800.0,8.0129,8.0216,8.0042,8.0042,362800.0
2011-06-29 15:50:00,9.2,9.21,9.19,9.2,242600.0,8.0042,8.0129,7.9955,8.0042,242600.0
2011-06-29 15:55:00,9.19,9.21,9.18,9.19,750800.0,7.9955,8.0129,7.9868,7.9955,750800.0
2011-06-30 09:30:00,9.27,9.3,9.23,9.28,408700.0,8.0651,8.0912,8.0303,8.0738,408700.0
2011-06-30 09:35:00,9.28,9.29,9.21,9.23,238600.0,8.0738,8.0825,8.0129,8.0303,238600.0
2011-06-30 09:40:00,9.23,9.23,9.19,9.22,558200.0,8.0303,8.0303,7.9955,8.0216,558200.0
2011-06-30 09:45:00,9.22,9.28,9.21,9.26,116200.0,8.0216,8.0738,8.0129,8.0564,116200.0
2011-06-30 09:50:00,9.25,9.26,9.19,9.2,313500.0,8.0477,8.0564,7.9955,8.0042,313500.0
2011-06-30 09:55:00,9.2,9.22,9.18,9.2,606500.0,8.0042,8.0216,7.9868,8.0042,606500.0
2011-06-30 10:00:00,9.2,9.27,9.19,9.25,744300.0,8.0042,8.0651,7.9955,8.0477,744300.0
2011-06-30 10:05:00,9.24,9.29,9.24,9.28,630800.0,8.039,8.0825,8.039,8.0738,630800.0
2011-06-30 10:10:00,9.28,9.3,9.25,9.27,1024800.0,8.0738,8.0912,8.0477,8.0651,1024800.0
2011-06-30 10:15:00,9.27,9.31,9.27,9.3,734800.0,8.0651,8.0999,8.0651,8.0912,734800.0
2011-06-30 10:20:00,9.3,9.31,9.24,9.28,542500.0,8.0912,8.0999,8.039,8.0738,542500.0
2011-06-30 10:25:00,9.28,9.34,9.28,9.32,476800.0,8.0738,8.126,8.0738,8.1086,476800.0
2011-06-30 10:30:00,9.32,9.33,9.31,9.31,58300.0,8.1086,8.1173,8.0999,8.0999,58300.0
2011-06-30 10:35:00,9.31,9.34,9.31,9.33,122900.0,8.0999,8.126,8.0999,8.1173,122900.0
2011-06-30 10:40:00,9.34,9.36,9.32,9.33,549500.0,8.126,8.1434,8.1086,8.1173,549500.0
2011-06-30 10:45:00,9.33,9.34,9.31,9.32,211700.0,8.1173,8.126,8.0999,8.1086,211700.0
2011-06-30 10:50:00,9.33,9.33,9.31,9.32,114600.0,8.1173,8.1173,8.0999,8.1086,114600.0
2011-06-30 10:55:00,9.33,9.33,9.31,9.31,300800.0,8.1173,8.1173,8.0999,8.0999,300800.0
2011-06-30 11:00:00,9.31,9.32,9.29,9.31,346300.0,8.0999,8.1086,8.0825,8.0999,346300.0
2011-06-30 11:05:00,9.31,9.31,9.29,9.31,99100.0,8.0999,8.0999,8.0825,8.0999,99100.0
2011-06-30 11:10:00,9.3,9.32,9.29,9.3,685000.0,8.0912,8.1086,8.0825,8.0912,685000.0
2011-06-30 11:15:00,9.3,9.33,9.3,9.33,231000.0,8.0912,8.1173,8.0912,8.1173,231000.0
2011-06-30 11:20:00,9.33,9.36,9.32,9.34,447300.0,8.1173,8.1434,8.1086,8.126,447300.0
2011-06-30 11:25:00,9.33,9.34,9.29,9.29,229800.0,8.1173,8.126,8.0825,8.0825,229800.0
2011-06-30 11:30:00,9.29,9.3,9.28,9.29,538600.0,8.0825,8.0912,8.0738,8.0825,538600.0
2011-06-30 11:35:00,9.29,9.29,9.22,9.22,240200.0,8.0825,8.0825,8.0216,8.0216,240200.0
2011-06-30 11:40:00,9.23,9.25,9.21,9.24,166500.0,8.0303,8.0477,8.0129,8.039,166500.0
2011-06-30 11:45:00,9.25,9.25,9.23,9.25,81000.0,8.0477,8.0477,8.0303,8.0477,81000.0
2011-06-30 11:50:00,9.25,9.26,9.24,9.26,131400.0,8.0477,8.0564,8.039,8.0564,131400.0
2011-06-30 11:55:00,9.26,9.26,9.25,9.26,28000.0,8.0564,8.0564,8.0477,8.0564,28000.0
2011-06-30 12:00:00,9.25,9.26,9.25,9.26,26200.0,8.0477,8.0564,8.0477,8.0564,26200.0
2011-06-30 12:05:00,9.25,9.26,9.25,9.26,11800.0,8.0477,8.0564,8.0477,8.0564,11800.0
2011-06-30 12:10:00,9.25,9.27,9.25,9.26,163300.0,8.0477,8.0651,8.0477,8.0564,163300.0
2011-06-30 12:15:00,9.26,9.26,9.24,9.25,88400.0,8.0564,8.0564,8.039,8.0477,88400.0
2011-06-30 12:20:00,9.25,9.26,9.24,9.26,107000.0,8.0477,8.0564,8.039,8.0564,107000.0
2011-06-30 12:25:00,9.26,9.26,9.24,9.26,228700.0,8.0564,8.0564,8.039,8.0564,228700.0
2011-06-30 12:30:00,9.26,9.26,9.24,9.24,31000.0,8.0564,8.0564,8.039,8.039,31000.0
2011-06-30 12:35:00,9.24,9.29,9.24,9.29,356800.0,8.039,8.0825,8.039,8.0825,356800.0
2011-06-30 12:40:00,9.29,9.3,9.25,9.27,399600.0,8.0825,8.0912,8.0477,8.0651,399600.0
2011-06-30 12:45:00,9.28,9.31,9.27,9.29,326600.0,8.0738,8.0999,8.0651,8.0825,326600.0
2011-06-30 12:50:00,9.3,9.3,9.28,9.29,42500.0,8.0912,8.0912,8.0738,8.0825,42500.0
2011-06-30 12:55:00,9.3,9.3,9.28,9.29,24900.0,8.0912,8.0912,8.0738,8.0825,24900.0
2011-06-30 13:00:00,9.28,9.29,9.28,9.28,108800.0,8.0738,8.0825,8.0738,8.0738,108800.0
2011-06-30 13:05:00,9.27,9.28,9.24,9.25,314400.0,8.0651,8.0738,8.039,8.0477,314400.0
2011-06-30 13:10:00,9.25,9.25,9.24,9.24,70000.0,8.0477,8.0477,8.039,8.039,70000.0
2011-06-30 13:15:00,9.25,9.25,9.23,9.23,81800.0,8.0477,8.0477,8.0303,8.0303,81800.0
2011-06-30 13:20:00,9.24,9.24,9.23,9.24,88800.0,8.039,8.039,8.0303,8.039,88800.0
2011-06-30 13:25:00,9.23,9.24,9.22,9.24,71200.0,8.0303,8.039,8.0216,8.039,71200.0
2011-06-30 13:30:00,9.24,9.24,9.22,9.22,57900.0,8.039,8.039,8.0216,8.0216,57900.0
2011-06-30 13:35:00,9.23,9.23,9.21,9.21,137700.0,8.0303,8.0303,8.0129,8.0129,137700.0
2011-06-30 13:40:00,9.21,9.21,9.19,9.2,293900.0,8.0129,8.0129,7.9955,8.0042,293900.0
2011-06-30 13:45:00,9.19,9.2,9.19,9.19,37300.0,7.9955,8.0042,7.9955,7.9955,37300.0
2011-06-30 13:50:00,9.19,9.2,9.17,9.18,532900.0,7.9955,8.0042,7.9781,7.9868,532900.0
2011-06-30 13:55:00,9.17,9.19,9.17,9.18,88000.0,7.9781,7.9955,7.9781,7.9868,88000.0
2011-06-30 14:00:00,9.18,9.19,9.17,9.18,75200.0,7.9868,7.9955,7.9781,7.9868,75200.0
2011-06-30 14:05:00,9.18,9.19,9.17,9.18,151800.0,7.9868,7.9955,7.9781,7.9868,151800.0
2011-06-30 14:10:00,9.18,9.18,9.16,9.17,252400.0,7.9868,7.9868,7.9694,7.9781,252400.0
2011-06-30 14:15:00,9.17,9.18,9.16,9.17,343500.0,7.9781,7.9868,7.9694,7.9781,343500.0
2011-06-30 14:20:00,9.16,9.18,9.16,9.18,193600.0,7.9694,7.9868,7.9694,7.9868,193600.0
2011-06-30 14:25:00,9.18,9.2,9.17,9.2,320200.0,7.9868,8.0042,7.9781,8.0042,320200.0
2011-06-30 14:30:00,9.2,9.22,9.19,9.21,64500.0,8.0042,8.0216,7.9955,8.0129,64500.0
2011-06-30 14:35:00,9.22,9.22,9.2,9.2,61000.0,8.0216,8.0216,8.0042,8.0042,61000.0
2011-06-30 14:40:00,9.21,9.22,9.19,9.2,152500.0,8.0129,8.0216,7.9955,8.0042,152500.0
2011-06-30 14:45:00,9.19,9.2,9.18,9.19,28200.0,7.9955,8.0042,7.9868,7.9955,28200.0
2011-06-30 14:50:00,9.19,9.2,9.18,9.2,132600.0,7.9955,8.0042,7.9868,8.0042,132600.0
2011-06-30 14:55:00,9.19,9.21,9.19,9.2,182400.0,7.9955,8.0129,7.9955,8.0042,182400.0
2011-06-30 15:00:00,9.2,9.21,9.19,9.2,120000.0,8.0042,8.0129,7.9955,8.0042,120000.0
2011-06-30 15:05:00,9.21,9.22,9.19,9.19,376300.0,8.0129,8.0216,7.9955,7.9955,376300.0
2011-06-30 15:10:00,9.19,9.2,9.19,9.2,40300.0,7.9955,8.0042,7.9955,8.0042,40300.0
2011-06-30 15:15:00,9.19,9.21,9.19,9.2,333500.0,7.9955,8.0129,7.9955,8.0042,333500.0
2011-06-30 15:20:00,9.19,9.2,9.19,9.2,34800.0,7.9955,8.0042,7.9955,8.0042,34800.0
2011-06-30 15:25:00,9.19,9.2,9.19,9.19,30700.0,7.9955,8.0042,7.9955,7.9955,30700.0
2011-06-30 15:30:00,9.2,9.2,9.19,9.19,100200.0,8.0042,8.0042,7.9955,7.9955,100200.0
2011-06-30 15:35:00,9.2,9.21,9.19,9.19,122800.0,8.0042,8.0129,7.9955,7.9955,122800.0
2011-06-30 15:40:00,9.19,9.2,9.18,9.19,333200.0,7.9955,8.0042,7.9868,7.9955,333200.0
2011-06-30 15:45:00,9.2,9.21,9.19,9.19,349500.0,8.0042,8.0129,7.9955,7.9955,349500.0
2011-06-30 15:50:00,9.2,9.2,9.18,9.19,523600.0,8.0042,8.0042,7.9868,7.9955,523600.0
2011-06-30 15:55:00,9.19,9.2,9.17,9.18,855400.0,7.9955,8.0042,7.9781,7.9868,855400.0
2011-07-01 09:30:00,9.24,9.3,9.24,9.3,405700.0,8.039,8.0912,8.039,8.0912,405700.0
2011-07-01 09:35:00,9.29,9.33,9.27,9.31,454400.0,8.0825,8.1173,8.0651,8.0999,454400.0
2011-07-01 09:40:00,9.31,9.33,9.28,9.31,607300.0,8.0999,8.1173,8.0738,8.0999,607300.0
2011-07-01 09:45:00,9.3,9.31,9.28,9.29,269500.0,8.0912,8.0999,8.0738,8.0825,269500.0
2011-07-01 09:50:00,9.29,9.31,9.29,9.3,125000.0,8.0825,8.0999,8.0825,8.0912,125000.0
2011-07-01 09:55:00,9.3,9.3,9.28,9.29,50300.0,8.0912,8.0912,8.0738,8.0825,50300.0
2011-07-01 10:00:00,9.29,9.33,9.26,9.27,416100.0,8.0825,8.1173,8.0564,8.0651,416100.0
2011-07-01 10:05:00,9.27,9.27,9.23,9.24,116600.0,8.0651,8.0651,8.0303,8.039,116600.0
2011-07-01 10:10:00,9.24,9.24,9.21,9.24,155600.0,8.039,8.039,8.0129,8.039,155600.0
2011-07-01 10:15:00,9.24,9.26,9.24,9.26,57600.0,8.039,8.0564,8.039,8.0564,57600.0
2011-07-01 10:20:00,9.26,9.26,9.22,9.25,131200.0,8.0564,8.0564,8.0216,8.0477,131200.0
2011-07-01 10:25:00,9.25,9.26,9.24,9.26,155900.0,8.0477,8.0564,8.039,8.0564,155900.0
2011-07-01 10:30:00,9.26,9.26,9.23,9.25,119100.0,8.0564,8.0564,8.0303,8.0477,119100.0
2011-07-01 10:35:00,9.24,9.25,9.23,9.24,45700.0,8.039,8.0477,8.0303,8.039,45700.0
2011-07-01 10:40:00,9.24,9.29,9.23,9.29,252700.0,8.039,8.0825,8.0303,8.0825,252700.0
2011-07-01 10:45:00,9.3,9.31,9.29,9.3,124000.0,8.0912,8.0999,8.0825,8.0912,124000.0
2011-07-01 10:50:00,9.29,9.31,9.29,9.3,210600.0,8.0825,8.0999,8.0825,8.0912,210600.0
2011-07-01 10:55:00,9.31,9.31,9.28,9.29,109600.0,8.0999,8.0999,8.0738,8.0825,109600.0
2011-07-01 11:00:00,9.28,9.31,9.28,9.3,117500.0,8.0738,8.0999,8.0738,8.0912,117500.0
2011-07-01 11:05:00,9.3,9.31,9.29,9.29,181100.0,8.0912,8.0999,8.0825,8.0825,181100.0
2011-07-01 11:10:00,9.29,9.33,9.29,9.31,164800.0,8.0825,8.1173,8.0825,8.0999,164800.0
2011-07-01 11:15:00,9.31,9.32,9.31,9.31,121900.0,8.0999,8.1086,8.0999,8.0999,121900.0
2011-07-01 11:20:00,9.31,9.32,9.3,9.31,155200.0,8.0999,8.1086,8.0912,8.0999,155200.0
2011-07-01 11:25:00,9.31,9.32,9.29,9.3,173100.0,8.0999,8.1086,8.0825,8.0912,173100.0
2011-07-01 11:30:00,9.3,9.31,9.29,9.29,368400.0,8.0912,8.0999,8.0825,8.0825,368400.0
2011-07-01 11:35:00,9.3,9.3,9.29,9.3,8700.0,8.0912,8.0912,8.0825,8.0912,8700.0
2011-07-01 11:40:00,9.3,9.3,9.29,9.29,75400.0,8.0912,8.0912,8.0825,8.0825,75400.0
2011-07-01 11:45:00,9.3,9.31,9.29,9.3,191800.0,8.0912,8.0999,8.0825,8.0912,191800.0
2011-07-01 11:50:00,9.3,9.35,9.3,9.35,270800.0,8.0912,8.1347,8.0912,8.1347,270800.0
2011-07-01 11:55:00,9.35,9.36,9.34,9.35,157500.0,8.1347,8.1434,8.126,8.1347,157500.0
2011-07-01 12:00:00,9.35,9.35,9.34,9.35,58000.0,8.1347,8.1347,8.126,8.1347,58000.0
2011-07-01 12:05:00,9.35,9.35,9.33,9.34,134300.0,8.1347,8.1347,8.1173,8.126,134300.0
2011-07-01 12:10:00,9.35,9.35,9.34,9.35,41300.0,8.1347,8.1347,8.126,8.1347,41300.0
2011-07-01 12:15:00,9.35,9.35,9.34,9.35,29700.0,8.1347,8.1347,8.126,8.1347,29700.0
2011-07-01 12:20:00,9.35,9.35,9.34,9.35,117500.0,8.1347,8.1347,8.126,8.1347,117500.0
2011-07-01 12:25:00,9.35,9.35,9.32,9.34,149000.0,8.1347,8.1347,8.1086,8.126,149000.0
2011-07-01 12:30:00,9.34,9.35,9.33,9.34,37700.0,8.126,8.1347,8.1173,8.126,37700.0
2011-07-01 12:35:00,9.34,9.35,9.33,9.34,120700.0,8.126,8.1347,8.1173,8.126,120700.0
2011-07-01 12:40:00,9.35,9.35,9.34,9.35,6600.0,8.1347,8.1347,8.126,8.1347,6600.0
2011-07-01 12:45:00,9.34,9.36,9.34,9.36,50500.0,8.126,8.1434,8.126,8.1434,50500.0
2011-07-01 12:50:00,9.35,9.38,9.35,9.37,806000.0,8.1347,8.1608,8.1347,8.1521,806000.0
2011-07-01 12:55:00,9.36,9.37,9.34,9.35,478500.0,8.1434,8.1521,8.126,8.1347,478500.0
2011-07-01 13:00:00,9.35,9.35,9.34,9.35,21200.0,8.1347,8.1347,8.126,8.1347,21200.0
2011-07-01 13:05:00,9.35,9.38,9.35,9.37,168100.0,8.1347,8.1608,8.1347,8.1521,168100.0
2011-07-01 13:10:00,9.38,9.38,9.34,9.36,137900.0,8.1608,8.1608,8.126,8.1434,137900.0
2011-07-01 13:15:00,9.36,9.36,9.35,9.35,108400.0,8.1434,8.1434,8.1347,8.1347,108400.0
2011-07-01 13:20:00,9.35,9.35,9.34,9.34,56000.0,8.1347,8.1347,8.126,8.126,56000.0
2011-07-01 13:25:00,9.35,9.36,9.34,9.35,240300.0,8.1347,8.1434,8.126,8.1347,240300.0
2011-07-01 13:30:00,9.35,9.37,9.34,9.35,103700.0,8.1347,8.1521,8.126,8.1347,103700.0
2011-07-01 13:35:00,9.34,9.35,9.34,9.35,59700.0,8.126,8.1347,8.126,8.1347,59700.0
2011-07-01 13:40:00,9.35,9.35,9.32,9.32,60800.0,8.1347,8.1347,8.1086,8.1086,60800.0
2011-07-01 13:45:00,9.32,9.34,9.32,9.33,49600.0,8.1086,8.126,8.1086,8.1173,49600.0
2011-07-01 13:50:00,9.32,9.34,9.32,9.34,20000.0,8.1086,8.126,8.1086,8.126,20000.0
2011-07-01 13:55:00,9.34,9.34,9.33,9.34,24200.0,8.126,8.126,8.1173,8.126,24200.0
2011-07-01 14:00:00,9.34,9.35,9.33,9.35,36200.0,8.126,8.1347,8.1173,8.1347,36200.0
2011-07-01 14:05:00,9.35,9.35,9.34,9.35,1038500.0,8.1347,8.1347,8.126,8.1347,1038500.0
2011-07-01 14:10:00,9.35,9.35,9.34,9.35,11500.0,8.1347,8.1347,8.126,8.1347,11500.0
2011-07-01 14:15:00,9.35,9.35,9.33,9.34,104800.0,8.1347,8.1347,8.1173,8.126,104800.0
2011-07-01 14:20:00,9.34,9.34,9.33,9.34,18400.0,8.126,8.126,8.1173,8.126,18400.0
2011-07-01 14:25:00,9.34,9.34,9.33,9.33,21400.0,8.126,8.126,8.1173,8.1173,21400.0
2011-07-01 14:30:00,9.34,9.34,9.33,9.33,32800.0,8.126,8.126,8.1173,8.1173,32800.0
2011-07-01 14:35:00,9.33,9.35,9.33,9.34,94100.0,8.1173,8.1347,8.1173,8.126,94100.0
2011-07-01 14:40:00,9.33,9.34,9.33,9.34,53100.0,8.1173,8.126,8.1173,8.126,53100.0
2011-07-01 14:45:00,9.34,9.35,9.33,9.35,99800.0,8.126,8.1347,8.1173,8.1347,99800.0
2011-07-01 14:50:00,9.35,9.37,9.34,9.37,63900.0,8.1347,8.1521,8.126,8.1521,63900.0
2011-07-01 14:55:00,9.37,9.38,9.36,9.37,63100.0,8.1521,8.1608,8.1434,8.1521,63100.0
2011-07-01 15:00:00,9.37,9.38,9.36,9.37,147700.0,8.1521,8.1608,8.1434,8.1521,147700.0
2011-07-01 15:05:00,9.38,9.38,9.36,9.36,95200.0,8.1608,8.1608,8.1434,8.1434,95200.0
2011-07-01 15:10:00,9.36,9.37,9.36,9.37,46700.0,8.1434,8.1521,8.1434,8.1521,46700.0
2011-07-01 15:15:00,9.37,9.37,9.35,9.36,102500.0,8.1521,8.1521,8.1347,8.1434,102500.0
2011-07-01 15:20:00,9.36,9.36,9.34,9.35,269200.0,8.1434,8.1434,8.126,8.1347,269200.0
2011-07-01 15:25:00,9.36,9.37,9.34,9.35,302700.0,8.1434,8.1521,8.126,8.1347,302700.0
2011-07-01 15:30:00,9.35,9.35,9.34,9.35,131900.0,8.1347,8.1347,8.126,8.1347,131900.0
2011-07-01 15:35:00,9.35,9.35,9.34,9.35,227000.0,8.1347,8.1347,8.126,8.1347,227000.0
2011-07-01 15:40:00,9.35,9.36,9.33,9.34,454200.0,8.1347,8.1434,8.1173,8.126,454200.0
2011-07-01 15:45:00,9.33,9.36,9.33,9.33,315800.0,8.1173,8.1434,8.1173,8.1173,315800.0
2011-07-01 15:50:00,9.33,9.34,9.29,9.32,721700.0,8.1173,8.126,8.0825,8.1086,721700.0
2011-07-01 15:55:00,9.3,9.32,9.29,9.3,753100.0,8.0912,8.1086,8.0825,8.0912,753100.0
2011-07-05 09:30:00,9.37,9.41,9.2,9.24,504700.0,8.1521,8.1869,8.0042,8.039,504700.0
2011-07-05 09:35:00,9.24,9.25,9.17,9.18,265200.0,8.039,8.0477,7.9781,7.9868,265200.0
2011-07-05 09:40:00,9.18,9.27,9.18,9.24,292500.0,7.9868,8.0651,7.9868,8.039,292500.0
2011-07-05 09:45:00,9.23,9.23,9.19,9.21,154500.0,8.0303,8.0303,7.9955,8.0129,154500.0
2011-07-05 09:50:00,9.21,9.23,9.18,9.2,579000.0,8.0129,8.0303,7.9868,8.0042,579000.0
2011-07-05 09:55:00,9.2,9.23,9.2,9.22,219500.0,8.0042,8.0303,8.0042,8.0216,219500.0
2011-07-05 10:00:00,9.22,9.23,9.2,9.23,329600.0,8.0216,8.0303,8.0042,8.0303,329600.0
2011-07-05 10:05:00,9.22,9.26,9.2,9.25,493700.0,8.0216,8.0564,8.0042,8.0477,493700.0
2011-07-05 10:10:00,9.25,9.28,9.24,9.26,236300.0,8.0477,8.0738,8.039,8.0564,236300.0
2011-07-05 10:15:00,9.27,9.27,9.25,9.27,143100.0,8.0651,8.0651,8.0477,8.0651,143100.0
2011-07-05 10:20:00,9.27,9.27,9.24,9.24,131200.0,8.0651,8.0651,8.039,8.039,131200.0
2011-07-05 10:25:00,9.24,9.26,9.24,9.25,282100.0,8.039,8.0564,8.039,8.0477,282100.0
2011-07-05 10:30:00,9.24,9.26,9.24,9.25,109100.0,8.039,8.0564,8.039,8.0477,109100.0
2011-07-05 10:35:00,9.25,9.25,9.24,9.25,160000.0,8.0477,8.0477,8.039,8.0477,160000.0
2011-07-05 10:40:00,9.25,9.27,9.24,9.27,191700.0,8.0477,8.0651,8.039,8.0651,191700.0
2011-07-05 10:45:00,9.27,9.27,9.24,9.25,105600.0,8.0651,8.0651,8.039,8.0477,105600.0
2011-07-05 10:50:00,9.24,9.26,9.24,9.26,56400.0,8.039,8.0564,8.039,8.0564,56400.0
2011-07-05 10:55:00,9.25,9.26,9.24,9.24,138900.0,8.0477,8.0564,8.039,8.039,138900.0
2011-07-05 11:00:00,9.24,9.26,9.23,9.26,83600.0,8.039,8.0564,8.0303,8.0564,83600.0
2011-07-05 11:05:00,9.26,9.26,9.25,9.26,22100.0,8.0564,8.0564,8.0477,8.0564,22100.0
2011-07-05 11:10:00,9.25,9.26,9.25,9.25,15900.0,8.0477,8.0564,8.0477,8.0477,15900.0
2011-07-05 11:15:00,9.26,9.26,9.25,9.25,26400.0,8.0564,8.0564,8.0477,8.0477,26400.0
2011-07-05 11:20:00,9.26,9.26,9.24,9.25,55700.0,8.0564,8.0564,8.039,8.0477,55700.0
2011-07-05 11:25:00,9.25,9.25,9.24,9.24,33200.0,8.0477,8.0477,8.039,8.039,33200.0
2011-07-05 11:30:00,9.24,9.25,9.21,9.22,46400.0,8.039,8.0477,8.0129,8.0216,46400.0
2011-07-05 11:35:00,9.21,9.22,9.2,9.2,62500.0,8.0129,8.0216,8.0042,8.0042,62500.0
2011-07-05 11:40:00,9.2,9.22,9.2,9.21,95600.0,8.0042,8.0216,8.0042,8.0129,95600.0
2011-07-05 11:45:00,9.2,9.22,9.2,9.22,80100.0,8.0042,8.0216,8.0042,8.0216,80100.0
2011-07-05 11:50:00,9.23,9.23,9.2,9.2,64900.0,8.0303,8.0303,8.0042,8.0042,64900.0
2011-07-05 11:55:00,9.2,9.21,9.2,9.21,16100.0,8.0042,8.0129,8.0042,8.0129,16100.0
2011-07-05 12:00:00,9.2,9.21,9.2,9.21,64000.0,8.0042,8.0129,8.0042,8.0129,64000.0
2011-07-05 12:05:00,9.2,9.21,9.2,9.21,76800.0,8.0042,8.0129,8.0042,8.0129,76800.0
2011-07-05 12:10:00,9.2,9.21,9.2,9.21,94400.0,8.0042,8.0129,8.0042,8.0129,94400.0
2011-07-05 12:15:00,9.2,9.21,9.19,9.2,124200.0,8.0042,8.0129,7.9955,8.0042,124200.0
2011-07-05 12:20:00,9.2,9.2,9.19,9.19,83600.0,8.0042,8.0042,7.9955,7.9955,83600.0
2011-07-05 12:25:00,9.2,9.2,9.17,9.17,216100.0,8.0042,8.0042,7.9781,7.9781,216100.0
2011-07-05 12:30:00,9.17,9.19,9.17,9.17,179600.0,7.9781,7.9955,7.9781,7.9781,179600.0
2011-07-05 12:35:00,9.17,9.17,9.14,9.14,251200.0,7.9781,7.9781,7.952,7.952,251200.0
2011-07-05 12:40:00,9.14,9.16,9.14,9.15,148900.0,7.952,7.9694,7.952,7.9607,148900.0
2011-07-05 12:45:00,9.15,9.16,9.15,9.15,19800.0,7.9607,7.9694,7.9607,7.9607,19800.0
2011-07-05 12:50:00,9.15,9.16,9.14,9.14,55500.0,7.9607,7.9694,7.952,7.952,55500.0
2011-07-05 12:55:00,9.15,9.15,9.14,9.15,39600.0,7.9607,7.9607,7.952,7.9607,39600.0
2011-07-05 13:00:00,9.15,9.15,9.13,9.13,143500.0,7.9607,7.9607,7.9433,7.9433,143500.0
2011-07-05 13:05:00,9.13,9.15,9.12,9.13,129500.0,7.9433,7.9607,7.9346,7.9433,129500.0
2011-07-05 13:10:00,9.13,9.13,9.12,9.12,56600.0,7.9433,7.9433,7.9346,7.9346,56600.0
2011-07-05 13:15:00,9.12,9.13,9.11,9.12,99200.0,7.9346,7.9433,7.9259,7.9346,99200.0
2011-07-05 13:20:00,9.12,9.13,9.11,9.13,141300.0,7.9346,7.9433,7.9259,7.9433,141300.0
2011-07-05 13:25:00,9.13,9.13,9.12,9.12,71400.0,7.9433,7.9433,7.9346,7.9346,71400.0
2011-07-05 13:30:00,9.13,9.13,9.12,9.13,32900.0,7.9433,7.9433,7.9346,7.9433,32900.0
2011-07-05 13:35:00,9.13,9.13,9.12,9.13,59600.0,7.9433,7.9433,7.9346,7.9433,59600.0
2011-07-05 13:40:00,9.12,9.13,9.12,9.13,60100.0,7.9346,7.9433,7.9346,7.9433,60100.0
2011-07-05 13:45:00,9.13,9.13,9.12,9.12,74000.0,7.9433,7.9433,7.9346,7.9346,74000.0
2011-07-05 13:50:00,9.13,9.16,9.12,9.15,194200.0,7.9433,7.9694,7.9346,7.9607,194200.0
2011-07-05 13:55:00,9.15,9.15,9.14,9.15,48000.0,7.9607,7.9607,7.952,7.9607,48000.0
2011-07-05 14:00:00,9.15,9.16,9.13,9.13,148200.0,7.9607,7.9694,7.9433,7.9433,148200.0
2011-07-05 14:05:00,9.13,9.14,9.13,9.13,62600.0,7.9433,7.952,7.9433,7.9433,62600.0
2011-07-05 14:10:00,9.13,9.14,9.13,9.14,47300.0,7.9433,7.952,7.9433,7.952,47300.0
2011-07-05 14:15:00,9.14,9.14,9.13,9.13,30600.0,7.952,7.952,7.9433,7.9433,30600.0
2011-07-05 14:20:00,9.14,9.14,9.13,9.14,67600.0,7.952,7.952,7.9433,7.952,67600.0
2011-07-05 14:25:00,9.13,9.14,9.12,9.12,201300.0,7.9433,7.952,7.9346,7.9346,201300.0
2011-07-05 14:30:00,9.12,9.13,9.12,9.13,36000.0,7.9346,7.9433,7.9346,7.9433,36000.0
2011-07-05 14:35:00,9.12,9.16,9.12,9.16,177800.0,7.9346,7.9694,7.9346,7.9694,177800.0
2011-07-05 14:40:00,9.16,9.16,9.14,9.14,167000.0,7.9694,7.9694,7.952,7.952,167000.0
2011-07-05 14:45:00,9.15,9.15,9.13,9.14,71300.0,7.9607,7.9607,7.9433,7.952,71300.0
2011-07-05 14:50:00,9.14,9.14,9.13,9.13,78600.0,7.952,7.952,7.9433,7.9433,78600.0
2011-07-05 14:55:00,9.14,9.14,9.13,9.13,83500.0,7.952,7.952,7.9433,7.9433,83500.0
2011-07-05 15:00:00,9.13,9.14,9.12,9.12,112700.0,7.9433,7.952,7.9346,7.9346,112700.0
2011-07-05 15:05:00,9.13,9.13,9.12,9.13,125200.0,7.9433,7.9433,7.9346,7.9433,125200.0
2011-07-05 15:10:00,9.12,9.13,9.12,9.13,70800.0,7.9346,7.9433,7.9346,7.9433,70800.0
2011-07-05 15:15:00,9.13,9.13,9.12,9.12,109500.0,7.9433,7.9433,7.9346,7.9346,109500.0
2011-07-05 15:20:00,9.12,9.13,9.12,9.13,59200.0,7.9346,7.9433,7.9346,7.9433,59200.0
2011-07-05 15:25:00,9.13,9.13,9.12,9.12,73200.0,7.9433,7.9433,7.9346,7.9346,73200.0
2011-07-05 15:30:00,9.13,9.15,9.12,9.14,207400.0,7.9433,7.9607,7.9346,7.952,207400.0
2011-07-05 15:35:00,9.15,9.16,9.14,9.15,153100.0,7.9607,7.9694,7.952,7.9607,153100.0
2011-07-05 15:40:00,9.15,9.15,9.13,9.13,188900.0,7.9607,7.9607,7.9433,7.9433,188900.0
2011-07-05 15:45:00,9.13,9.14,9.13,9.13,220300.0,7.9433,7.952,7.9433,7.9433,220300.0
2011-07-05 15:50:00,9.13,9.13,9.12,9.12,176300.0,7.9433,7.9433,7.9346,7.9346,176300.0
2011-07-05 15:55:00,9.13,9.13,9.12,9.12,433100.0,7.9433,7.9433,7.9346,7.9346,433100.0
2011-07-06 09:30:00,9.12,9.14,9.1,9.11,174800.0,7.9346,7.952,7.9172,7.9259,174800.0
2011-07-06 09:35:00,9.11,9.16,9.06,9.07,456300.0,7.9259,7.9694,7.8824,7.8911,456300.0
2011-07-06 09:40:00,9.06,9.1,9.05,9.09,226000.0,7.8824,7.9172,7.8737,7.9085,226000.0
2011-07-06 09:45:00,9.08,9.09,9.05,9.06,277900.0,7.8998,7.9085,7.8737,7.8824,277900.0
2011-07-06 09:50:00,9.06,9.07,9.05,9.06,143500.0,7.8824,7.8911,7.8737,7.8824,143500.0
2011-07-06 09:55:00,9.05,9.09,9.04,9.07,551800.0,7.8737,7.9085,7.865,7.8911,551800.0
2011-07-06 10:00:00,9.07,9.14,9.07,9.08,314300.0,7.8911,7.952,7.8911,7.8998,314300.0
2011-07-06 10:05:00,9.08,9.09,9.06,9.07,100600.0,7.8998,7.9085,7.8824,7.8911,100600.0
2011-07-06 10:10:00,9.06,9.07,9.04,9.04,196900.0,7.8824,7.8911,7.865,7.865,196900.0
2011-07-06 10:15:00,9.05,9.05,9.04,9.05,85800.0,7.8737,7.8737,7.865,7.8737,85800.0
2011-07-06 10:20:00,9.05,9.05,9.01,9.02,354600.0,7.8737,7.8737,7.8389,7.8476,354600.0
2011-07-06 10:25:00,9.02,9.07,9.01,9.05,399500.0,7.8476,7.8911,7.8389,7.8737,399500.0
2011-07-06 10:30:00,9.05,9.08,9.05,9.08,96800.0,7.8737,7.8998,7.8737,7.8998,96800.0
2011-07-06 10:35:00,9.08,9.08,9.05,9.08,90800.0,7.8998,7.8998,7.8737,7.8998,90800.0
2011-07-06 10:40:00,9.08,9.1,9.07,9.1,152900.0,7.8998,7.9172,7.8911,7.9172,152900.0
2011-07-06 10:45:00,9.1,9.1,9.08,9.08,113900.0,7.9172,7.9172,7.8998,7.8998,113900.0
2011-07-06 10:50:00,9.09,9.1,9.07,9.1,40900.0,7.9085,7.9172,7.8911,7.9172,40900.0
2011-07-06 10:55:00,9.1,9.11,9.09,9.1,165600.0,7.9172,7.9259,7.9085,7.9172,165600.0
2011-07-06 11:00:00,9.1,9.1,9.07,9.07,54900.0,7.9172,7.9172,7.8911,7.8911,54900.0
2011-07-06 11:05:00,9.07,9.09,9.07,9.09,50500.0,7.8911,7.9085,7.8911,7.9085,50500.0
2011-07-06 11:10:00,9.09,9.09,9.08,9.08,16100.0,7.9085,7.9085,7.8998,7.8998,16100.0
2011-07-06 11:15:00,9.08,9.09,9.08,9.09,22200.0,7.8998,7.9085,7.8998,7.9085,22200.0
2011-07-06 11:20:00,9.08,9.1,9.08,9.1,120200.0,7.8998,7.9172,7.8998,7.9172,120200.0
2011-07-06 11:25:00,9.1,9.1,9.07,9.07,116100.0,7.9172,7.9172,7.8911,7.8911,116100.0
2011-07-06 11:30:00,9.07,9.08,9.07,9.07,110900.0,7.8911,7.8998,7.8911,7.8911,110900.0
2011-07-06 11:35:00,9.07,9.08,9.07,9.07,27200.0,7.8911,7.8998,7.8911,7.8911,27200.0
2011-07-06 11:40:00,9.07,9.11,9.07,9.11,134800.0,7.8911,7.9259,7.8911,7.9259,134800.0
2011-07-06 11:45:00,9.12,9.13,9.1,9.12,132900.0,7.9346,7.9433,7.9172,7.9346,132900.0
2011-07-06 11:50:00,9.11,9.11,9.08,9.08,115900.0,7.9259,7.9259,7.8998,7.8998,115900.0
2011-07-06 11:55:00,9.08,9.11,9.08,9.11,56400.0,7.8998,7.9259,7.8998,7.9259,56400.0
2011-07-06 12:00:00,9.11,9.11,9.1,9.1,15200.0,7.9259,7.9259,7.9172,7.9172,15200.0
2011-07-06 12:05:00,9.11,9.11,9.08,9.08,59700.0,7.9259,7.9259,7.8998,7.8998,59700.0
2011-07-06 12:10:00,9.08,9.09,9.07,9.07,28200.0,7.8998,7.9085,7.8911,7.8911,28200.0
2011-07-06 12:15:00,9.07,9.08,9.07,9.08,22400.0,7.8911,7.8998,7.8911,7.8998,22400.0
2011-07-06 12:20:00,9.08,9.1,9.07,9.1,60500.0,7.8998,7.9172,7.8911,7.9172,60500.0
2011-07-06 12:25:00,9.1,9.1,9.09,9.1,52900.0,7.9172,7.9172,7.9085,7.9172,52900.0
2011-07-06 12:30:00,9.09,9.1,9.08,9.08,41400.0,7.9085,7.9172,7.8998,7.8998,41400.0
2011-07-06 12:35:00,9.08,9.11,9.08,9.1,241400.0,7.8998,7.9259,7.8998,7.9172,241400.0
2011-07-06 12:40:00,9.1,9.11,9.08,9.08,67700.0,7.9172,7.9259,7.8998,7.8998,67700.0
2011-07-06 12:45:00,9.08,9.09,9.07,9.07,46000.0,7.8998,7.9085,7.8911,7.8911,46000.0
2011-07-06 12:50:00,9.08,9.08,9.06,9.06,81400.0,7.8998,7.8998,7.8824,7.8824,81400.0
2011-07-06 12:55:00,9.07,9.08,9.06,9.07,305700.0,7.8911,7.8998,7.8824,7.8911,305700.0
2011-07-06 13:00:00,9.07,9.08,9.05,9.08,158100.0,7.8911,7.8998,7.8737,7.8998,158100.0
2011-07-06 13:05:00,9.08,9.1,9.08,9.1,166800.0,7.8998,7.9172,7.8998,7.9172,166800.0
2011-07-06 13:10:00,9.1,9.11,9.09,9.11,112500.0,7.9172,7.9259,7.9085,7.9259,112500.0
2011-07-06 13:15:00,9.11,9.13,9.1,9.12,147700.0,7.9259,7.9433,7.9172,7.9346,147700.0
2011-07-06 13:20:00,9.12,9.13,9.12,9.13,52200.0,7.9346,7.9433,7.9346,7.9433,52200.0
2011-07-06 13:25:00,9.13,9.15,9.12,9.14,160400.0,7.9433,7.9607,7.9346,7.952,160400.0
2011-07-06 13:30:00,9.14,9.15,9.14,9.15,88100.0,7.952,7.9607,7.952,7.9607,88100.0
2011-07-06 13:35:00,9.15,9.15,9.14,9.14,151800.0,7.9607,7.9607,7.952,7.952,151800.0
2011-07-06 13:40:00,9.15,9.16,9.14,9.15,238200.0,7.9607,7.9694,7.952,7.9607,238200.0
2011-07-06 13:45:00,9.16,9.16,9.15,9.16,25200.0,7.9694,7.9694,7.9607,7.9694,25200.0
2011-07-06 13:50:00,9.16,9.17,9.15,9.17,150400.0,7.9694,7.9781,7.9607,7.9781,150400.0
2011-07-06 13:55:00,9.17,9.19,9.16,9.19,290900.0,7.9781,7.9955,7.9694,7.9955,290900.0
2011-07-06 14:00:00,9.18,9.19,9.14,9.18,519400.0,7.9868,7.9955,7.952,7.9868,519400.0
2011-07-06 14:05:00,9.18,9.18,9.15,9.16,135300.0,7.9868,7.9868,7.9607,7.9694,135300.0
2011-07-06 14:10:00,9.16,9.2,9.16,9.2,205200.0,7.9694,8.0042,7.9694,8.0042,205200.0
2011-07-06 14:15:00,9.2,9.2,9.16,9.17,254600.0,8.0042,8.0042,7.9694,7.9781,254600.0
2011-07-06 14:20:00,9.17,9.19,9.16,9.18,315700.0,7.9781,7.9955,7.9694,7.9868,315700.0
2011-07-06 14:25:00,9.18,9.19,9.15,9.16,479600.0,7.9868,7.9955,7.9607,7.9694,479600.0
2011-07-06 14:30:00,9.15,9.16,9.11,9.12,280400.0,7.9607,7.9694,7.9259,7.9346,280400.0
2011-07-06 14:35:00,9.13,9.13,9.12,9.13,18500.0,7.9433,7.9433,7.9346,7.9433,18500.0
2011-07-06 14:40:00,9.12,9.15,9.12,9.14,173500.0,7.9346,7.9607,7.9346,7.952,173500.0
2011-07-06 14:45:00,9.14,9.16,9.13,9.15,78100.0,7.952,7.9694,7.9433,7.9607,78100.0
2011-07-06 14:50:00,9.14,9.17,9.14,9.17,131100.0,7.952,7.9781,7.952,7.9781,131100.0
2011-07-06 14:55:00,9.17,9.19,9.16,9.17,155300.0,7.9781,7.9955,7.9694,7.9781,155300.0
2011-07-06 15:00:00,9.16,9.17,9.14,9.15,134600.0,7.9694,7.9781,7.952,7.9607,134600.0
2011-07-06 15:05:00,9.15,9.16,9.13,9.13,137500.0,7.9607,7.9694,7.9433,7.9433,137500.0
2011-07-06 15:10:00,9.13,9.14,9.13,9.13,16300.0,7.9433,7.952,7.9433,7.9433,16300.0
2011-07-06 15:15:00,9.13,9.14,9.13,9.14,61100.0,7.9433,7.952,7.9433,7.952,61100.0
2011-07-06 15:20:00,9.14,9.17,9.13,9.17,108000.0,7.952,7.9781,7.9433,7.9781,108000.0
2011-07-06 15:25:00,9.16,9.18,9.16,9.17,315900.0,7.9694,7.9868,7.9694,7.9781,315900.0
2011-07-06 15:30:00,9.17,9.18,9.14,9.14,219300.0,7.9781,7.9868,7.952,7.952,219300.0
2011-07-06 15:35:00,9.14,9.15,9.13,9.15,97700.0,7.952,7.9607,7.9433,7.9607,97700.0
2011-07-06 15:40:00,9.15,9.17,9.14,9.16,341200.0,7.9607,7.9781,7.952,7.9694,341200.0
2011-07-06 15:45:00,9.15,9.17,9.14,9.16,300700.0,7.9607,7.9781,7.952,7.9694,300700.0
2011-07-06 15:50:00,9.16,9.16,9.15,9.16,138200.0,7.9694,7.9694,7.9607,7.9694,138200.0
2011-07-06 15:55:00,9.15,9.16,9.13,9.14,704500.0,7.9607,7.9694,7.9433,7.952,704500.0
2011-07-07 09:30:00,9.19,9.22,9.08,9.08,432000.0,7.9955,8.0216,7.8998,7.8998,432000.0
2011-07-07 09:35:00,9.09,9.09,9.05,9.08,233900.0,7.9085,7.9085,7.8737,7.8998,233900.0
2011-07-07 09:40:00,9.08,9.09,9.05,9.08,149400.0,7.8998,7.9085,7.8737,7.8998,149400.0
2011-07-07 09:45:00,9.08,9.11,9.07,9.07,145800.0,7.8998,7.9259,7.8911,7.8911,145800.0
2011-07-07 09:50:00,9.07,9.09,9.07,9.07,90000.0,7.8911,7.9085,7.8911,7.8911,90000.0
2011-07-07 09:55:00,9.07,9.12,9.07,9.08,111500.0,7.8911,7.9346,7.8911,7.8998,111500.0
2011-07-07 10:00:00,9.09,9.1,9.08,9.09,67000.0,7.9085,7.9172,7.8998,7.9085,67000.0
2011-07-07 10:05:00,9.09,9.1,9.05,9.06,178700.0,7.9085,7.9172,7.8737,7.8824,178700.0
2011-07-07 10:10:00,9.06,9.08,9.06,9.07,65800.0,7.8824,7.8998,7.8824,7.8911,65800.0
2011-07-07 10:15:00,9.07,9.09,9.07,9.09,110200.0,7.8911,7.9085,7.8911,7.9085,110200.0
2011-07-07 10:20:00,9.09,9.09,9.06,9.06,90500.0,7.9085,7.9085,7.8824,7.8824,90500.0
2011-07-07 10:25:00,9.06,9.07,9.05,9.07,79700.0,7.8824,7.8911,7.8737,7.8911,79700.0
2011-07-07 10:30:00,9.06,9.08,9.05,9.08,129400.0,7.8824,7.8998,7.8737,7.8998,129400.0
2011-07-07 10:35:00,9.07,9.09,9.07,9.09,60400.0,7.8911,7.9085,7.8911,7.9085,60400.0
2011-07-07 10:40:00,9.09,9.09,9.08,9.09,44600.0,7.9085,7.9085,7.8998,7.9085,44600.0
2011-07-07 10:45:00,9.09,9.09,9.07,9.08,51300.0,7.9085,7.9085,7.8911,7.8998,51300.0
2011-07-07 10:50:00,9.08,9.08,9.06,9.08,42700.0,7.8998,7.8998,7.8824,7.8998,42700.0
2011-07-07 10:55:00,9.07,9.09,9.07,9.07,118500.0,7.8911,7.9085,7.8911,7.8911,118500.0
2011-07-07 11:00:00,9.07,9.08,9.07,9.08,30100.0,7.8911,7.8998,7.8911,7.8998,30100.0
2011-07-07 11:05:00,9.08,9.08,9.07,9.08,77500.0,7.8998,7.8998,7.8911,7.8998,77500.0
2011-07-07 11:10:00,9.08,9.08,9.07,9.08,27000.0,7.8998,7.8998,7.8911,7.8998,27000.0
2011-07-07 11:15:00,9.08,9.09,9.07,9.09,42700.0,7.8998,7.9085,7.8911,7.9085,42700.0
2011-07-07 11:20:00,9.08,9.09,9.08,9.09,28500.0,7.8998,7.9085,7.8998,7.9085,28500.0
2011-07-07 11:25:00,9.09,9.09,9.08,9.09,53400.0,7.9085,7.9085,7.8998,7.9085,53400.0
2011-07-07 11:30:00,9.09,9.09,9.08,9.09,23400.0,7.9085,7.9085,7.8998,7.9085,23400.0
2011-07-07 11:35:00,9.09,9.09,9.08,9.09,51800.0,7.9085,7.9085,7.8998,7.9085,51800.0
2011-07-07 11:40:00,9.09,9.1,9.08,9.09,131100.0,7.9085,7.9172,7.8998,7.9085,131100.0
2011-07-07 11:45:00,9.09,9.09,9.08,9.09,37600.0,7.9085,7.9085,7.8998,7.9085,37600.0
2011-07-07 11:50:00,9.09,9.09,9.08,9.09,54000.0,7.9085,7.9085,7.8998,7.9085,54000.0
2011-07-07 11:55:00,9.09,9.13,9.09,9.13,141100.0,7.9085,7.9433,7.9085,7.9433,141100.0
2011-07-07 12:00:00,9.13,9.15,9.13,9.15,58900.0,7.9433,7.9607,7.9433,7.9607,58900.0
2011-07-07 12:05:00,9.15,9.17,9.14,9.16,249600.0,7.9607,7.9781,7.952,7.9694,249600.0
2011-07-07 12:10:00,9.17,9.22,9.17,9.21,236900.0,7.9781,8.0216,7.9781,8.0129,236900.0
2011-07-07 12:15:00,9.22,9.26,9.21,9.26,168700.0,8.0216,8.0564,8.0129,8.0564,168700.0
2011-07-07 12:20:00,9.26,9.27,9.24,9.25,209800.0,8.0564,8.0651,8.039,8.0477,209800.0
2011-07-07 12:25:00,9.24,9.27,9.24,9.27,139000.0,8.039,8.0651,8.039,8.0651,139000.0
2011-07-07 12:30:00,9.26,9.27,9.25,9.25,155800.0,8.0564,8.0651,8.0477,8.0477,155800.0
2011-07-07 12:35:00,9.26,9.28,9.25,9.27,187200.0,8.0564,8.0738,8.0477,8.0651,187200.0
2011-07-07 12:40:00,9.28,9.28,9.27,9.28,163500.0,8.0738,8.0738,8.0651,8.0738,163500.0
2011-07-07 12:45:00,9.27,9.28,9.27,9.28,38000.0,8.0651,8.0738,8.0651,8.0738,38000.0
2011-07-07 12:50:00,9.27,9.28,9.27,9.28,31800.0,8.0651,8.0738,8.0651,8.0738,31800.0
2011-07-07 12:55:00,9.28,9.28,9.27,9.28,46200.0,8.0738,8.0738,8.0651,8.0738,46200.0
2011-07-07 13:00:00,9.28,9.31,9.27,9.31,287200.0,8.0738,8.0999,8.0651,8.0999,287200.0
2011-07-07 13:05:00,9.3,9.31,9.28,9.31,203500.0,8.0912,8.0999,8.0738,8.0999,203500.0
2011-07-07 13:10:00,9.31,9.32,9.3,9.32,105200.0,8.0999,8.1086,8.0912,8.1086,105200.0
2011-07-07 13:15:00,9.32,9.34,9.32,9.34,127300.0,8.1086,8.126,8.1086,8.126,127300.0
2011-07-07 13:20:00,9.34,9.34,9.33,9.34,58900.0,8.126,8.126,8.1173,8.126,58900.0
2011-07-07 13:25:00,9.33,9.34,9.33,9.34,29100.0,8.1173,8.126,8.1173,8.126,29100.0
2011-07-07 13:30:00,9.33,9.34,9.32,9.32,66900.0,8.1173,8.126,8.1086,8.1086,66900.0
2011-07-07 13:35:00,9.32,9.33,9.32,9.32,18200.0,8.1086,8.1173,8.1086,8.1086,18200.0
2011-07-07 13:40:00,9.33,9.33,9.32,9.32,20600.0,8.1173,8.1173,8.1086,8.1086,20600.0
2011-07-07 13:45:00,9.33,9.34,9.32,9.34,64500.0,8.1173,8.126,8.1086,8.126,64500.0
2011-07-07 13:50:00,9.34,9.34,9.31,9.32,144300.0,8.126,8.126,8.0999,8.1086,144300.0
2011-07-07 13:55:00,9.32,9.32,9.29,9.29,98400.0,8.1086,8.1086,8.0825,8.0825,98400.0
2011-07-07 14:00:00,9.29,9.32,9.29,9.31,118700.0,8.0825,8.1086,8.0825,8.0999,118700.0
2011-07-07 14:05:00,9.31,9.33,9.3,9.32,95100.0,8.0999,8.1173,8.0912,8.1086,95100.0
2011-07-07 14:10:00,9.33,9.33,9.32,9.33,28400.0,8.1173,8.1173,8.1086,8.1173,28400.0
2011-07-07 14:15:00,9.33,9.33,9.32,9.33,23700.0,8.1173,8.1173,8.1086,8.1173,23700.0
2011-07-07 14:20:00,9.32,9.34,9.32,9.34,137800.0,8.1086,8.126,8.1086,8.126,137800.0
2011-07-07 14:25:00,9.34,9.34,9.32,9.33,56200.0,8.126,8.126,8.1086,8.1173,56200.0
2011-07-07 14:30:00,9.32,9.35,9.32,9.35,158800.0,8.1086,8.1347,8.1086,8.1347,158800.0
2011-07-07 14:35:00,9.35,9.35,9.33,9.34,45400.0,8.1347,8.1347,8.1173,8.126,45400.0
2011-07-07 14:40:00,9.33,9.34,9.32,9.33,45500.0,8.1173,8.126,8.1086,8.1173,45500.0
2011-07-07 14:45:00,9.33,9.33,9.32,9.33,25300.0,8.1173,8.1173,8.1086,8.1173,25300.0
2011-07-07 14:50:00,9.32,9.33,9.29,9.3,269400.0,8.1086,8.1173,8.0825,8.0912,269400.0
2011-07-07 14:55:00,9.3,9.32,9.27,9.3,211200.0,8.0912,8.1086,8.0651,8.0912,211200.0
2011-07-07 15:00:00,9.3,9.31,9.29,9.31,64200.0,8.0912,8.0999,8.0825,8.0999,64200.0
2011-07-07 15:05:00,9.3,9.31,9.29,9.29,77800.0,8.0912,8.0999,8.0825,8.0825,77800.0
2011-07-07 15:10:00,9.29,9.34,9.29,9.34,222400.0,8.0825,8.126,8.0825,8.126,222400.0
2011-07-07 15:15:00,9.33,9.34,9.33,9.34,43200.0,8.1173,8.126,8.1173,8.126,43200.0
2011-07-07 15:20:00,9.34,9.35,9.33,9.35,207900.0,8.126,8.1347,8.1173,8.1347,207900.0
2011-07-07 15:25:00,9.34,9.35,9.31,9.34,220900.0,8.126,8.1347,8.0999,8.126,220900.0
2011-07-07 15:30:00,9.34,9.35,9.33,9.34,330700.0,8.126,8.1347,8.1173,8.126,330700.0
2011-07-07 15:35:00,9.34,9.35,9.33,9.35,281400.0,8.126,8.1347,8.1173,8.1347,281400.0
2011-07-07 15:40:00,9.34,9.39,9.34,9.39,567600.0,8.126,8.1695,8.126,8.1695,567600.0
2011-07-07 15:45:00,9.38,9.41,9.38,9.38,578800.0,8.1608,8.1869,8.1608,8.1608,578800.0
2011-07-07 15:50:00,9.38,9.41,9.35,9.4,827400.0,8.1608,8.1869,8.1347,8.1782,827400.0
2011-07-07 15:55:00,9.41,9.41,9.39,9.4,982800.0,8.1869,8.1869,8.1695,8.1782,982800.0
2011-07-08 09:30:00,9.19,9.33,9.19,9.23,307200.0,7.9955,8.1173,7.9955,8.0303,307200.0
2011-07-08 09:35:00,9.23,9.23,9.18,9.2,171900.0,8.0303,8.0303,7.9868,8.0042,171900.0
2011-07-08 09:40:00,9.2,9.26,9.19,9.24,175500.0,8.0042,8.0564,7.9955,8.039,175500.0
2011-07-08 09:45:00,9.24,9.24,9.2,9.2,121200.0,8.039,8.039,8.0042,8.0042,121200.0
2011-07-08 09:50:00,9.21,9.21,9.17,9.2,173900.0,8.0129,8.0129,7.9781,8.0042,173900.0
2011-07-08 09:55:00,9.2,9.24,9.2,9.21,98800.0,8.0042,8.039,8.0042,8.0129,98800.0
2011-07-08 10:00:00,9.21,9.25,9.19,9.24,296000.0,8.0129,8.0477,7.9955,8.039,296000.0
2011-07-08 10:05:00,9.24,9.27,9.22,9.24,156700.0,8.039,8.0651,8.0216,8.039,156700.0
2011-07-08 10:10:00,9.24,9.27,9.23,9.25,130000.0,8.039,8.0651,8.0303,8.0477,130000.0
2011-07-08 10:15:00,9.25,9.26,9.22,9.23,79700.0,8.0477,8.0564,8.0216,8.0303,79700.0
2011-07-08 10:20:00,9.23,9.25,9.22,9.25,88400.0,8.0303,8.0477,8.0216,8.0477,88400.0
2011-07-08 10:25:00,9.25,9.29,9.24,9.29,296000.0,8.0477,8.0825,8.039,8.0825,296000.0
2011-07-08 10:30:00,9.29,9.3,9.25,9.25,58000.0,8.0825,8.0912,8.0477,8.0477,58000.0
2011-07-08 10:35:00,9.25,9.26,9.25,9.25,43200.0,8.0477,8.0564,8.0477,8.0477,43200.0
2011-07-08 10:40:00,9.25,9.27,9.25,9.27,87000.0,8.0477,8.0651,8.0477,8.0651,87000.0
2011-07-08 10:45:00,9.26,9.27,9.25,9.25,36700.0,8.0564,8.0651,8.0477,8.0477,36700.0
2011-07-08 10:50:00,9.26,9.27,9.25,9.26,197200.0,8.0564,8.0651,8.0477,8.0564,197200.0
2011-07-08 10:55:00,9.27,9.28,9.26,9.27,84200.0,8.0651,8.0738,8.0564,8.0651,84200.0
2011-07-08 11:00:00,9.27,9.28,9.22,9.22,189200.0,8.0651,8.0738,8.0216,8.0216,189200.0
2011-07-08 11:05:00,9.22,9.23,9.21,9.21,46300.0,8.0216,8.0303,8.0129,8.0129,46300.0
2011-07-08 11:10:00,9.21,9.22,9.2,9.2,95500.0,8.0129,8.0216,8.0042,8.0042,95500.0
2011-07-08 11:15:00,9.2,9.21,9.2,9.2,69100.0,8.0042,8.0129,8.0042,8.0042,69100.0
2011-07-08 11:20:00,9.2,9.24,9.2,9.23,206000.0,8.0042,8.039,8.0042,8.0303,206000.0
2011-07-08 11:25:00,9.23,9.24,9.23,9.24,95000.0,8.0303,8.039,8.0303,8.039,95000.0
2011-07-08 11:30:00,9.24,9.26,9.23,9.26,113600.0,8.039,8.0564,8.0303,8.0564,113600.0
2011-07-08 11:35:00,9.26,9.26,9.24,9.25,97800.0,8.0564,8.0564,8.039,8.0477,97800.0
2011-07-08 11:40:00,9.26,9.26,9.24,9.25,99800.0,8.0564,8.0564,8.039,8.0477,99800.0
2011-07-08 11:45:00,9.26,9.26,9.25,9.25,23400.0,8.0564,8.0564,8.0477,8.0477,23400.0
2011-07-08 11:50:00,9.25,9.26,9.23,9.25,114900.0,8.0477,8.0564,8.0303,8.0477,114900.0
2011-07-08 11:55:00,9.25,9.26,9.25,9.26,52000.0,8.0477,8.0564,8.0477,8.0564,52000.0
2011-07-08 12:00:00,9.25,9.26,9.24,9.25,93900.0,8.0477,8.0564,8.039,8.0477,93900.0
2011-07-08 12:05:00,9.25,9.25,9.24,9.25,52300.0,8.0477,8.0477,8.039,8.0477,52300.0
2011-07-08 12:10:00,9.24,9.28,9.24,9.28,221600.0,8.039,8.0738,8.039,8.0738,221600.0
2011-07-08 12:15:00,9.28,9.29,9.27,9.29,53200.0,8.0738,8.0825,8.0651,8.0825,53200.0
2011-07-08 12:20:00,9.29,9.29,9.28,9.29,50600.0,8.0825,8.0825,8.0738,8.0825,50600.0
2011-07-08 12:25:00,9.29,9.29,9.28,9.28,76600.0,8.0825,8.0825,8.0738,8.0738,76600.0
2011-07-08 12:30:00,9.28,9.29,9.27,9.28,93500.0,8.0738,8.0825,8.0651,8.0738,93500.0
2011-07-08 12:35:00,9.27,9.28,9.27,9.27,37600.0,8.0651,8.0738,8.0651,8.0651,37600.0
2011-07-08 12:40:00,9.28,9.28,9.27,9.27,24600.0,8.0738,8.0738,8.0651,8.0651,24600.0
2011-07-08 12:45:00,9.27,9.29,9.27,9.29,71900.0,8.0651,8.0825,8.0651,8.0825,71900.0
2011-07-08 12:50:00,9.29,9.32,9.28,9.29,170600.0,8.0825,8.1086,8.0738,8.0825,170600.0
2011-07-08 12:55:00,9.29,9.29,9.28,9.29,33500.0,8.0825,8.0825,8.0738,8.0825,33500.0
2011-07-08 13:00:00,9.28,9.29,9.27,9.27,39300.0,8.0738,8.0825,8.0651,8.0651,39300.0
2011-07-08 13:05:00,9.28,9.3,9.27,9.3,92900.0,8.0738,8.0912,8.0651,8.0912,92900.0
2011-07-08 13:10:00,9.3,9.3,9.28,9.28,111700.0,8.0912,8.0912,8.0738,8.0738,111700.0
2011-07-08 13:15:00,9.28,9.29,9.27,9.28,65900.0,8.0738,8.0825,8.0651,8.0738,65900.0
2011-07-08 13:20:00,9.28,9.29,9.27,9.29,77600.0,8.0738,8.0825,8.0651,8.0825,77600.0
2011-07-08 13:25:00,9.29,9.29,9.28,9.28,45100.0,8.0825,8.0825,8.0738,8.0738,45100.0
2011-07-08 13:30:00,9.29,9.29,9.28,9.29,133100.0,8.0825,8.0825,8.0738,8.0825,133100.0
2011-07-08 13:35:00,9.29,9.29,9.28,9.29,18600.0,8.0825,8.0825,8.0738,8.0825,18600.0
2011-07-08 13:40:00,9.29,9.29,9.28,9.29,35100.0,8.0825,8.0825,8.0738,8.0825,35100.0
2011-07-08 13:45:00,9.28,9.31,9.28,9.3,138900.0,8.0738,8.0999,8.0738,8.0912,138900.0
2011-07-08 13:50:00,9.31,9.32,9.3,9.32,85100.0,8.0999,8.1086,8.0912,8.1086,85100.0
2011-07-08 13:55:00,9.32,9.32,9.31,9.31,35200.0,8.1086,8.1086,8.0999,8.0999,35200.0
2011-07-08 14:00:00,9.31,9.32,9.3,9.3,40800.0,8.0999,8.1086,8.0912,8.0912,40800.0
2011-07-08 14:05:00,9.3,9.31,9.3,9.3,68800.0,8.0912,8.0999,8.0912,8.0912,68800.0
2011-07-08 14:10:00,9.3,9.32,9.3,9.31,198300.0,8.0912,8.1086,8.0912,8.0999,198300.0
2011-07-08 14:15:00,9.32,9.32,9.3,9.31,124100.0,8.1086,8.1086,8.0912,8.0999,124100.0
2011-07-08 14:20:00,9.32,9.32,9.31,9.32,42400.0,8.1086,8.1086,8.0999,8.1086,42400.0
2011-07-08 14:25:00,9.32,9.32,9.31,9.31,22600.0,8.1086,8.1086,8.0999,8.0999,22600.0
2011-07-08 14:30:00,9.32,9.34,9.31,9.33,154100.0,8.1086,8.126,8.0999,8.1173,154100.0
2011-07-08 14:35:00,9.33,9.35,9.33,9.34,191300.0,8.1173,8.1347,8.1173,8.126,191300.0
2011-07-08 14:40:00,9.34,9.35,9.34,9.35,42000.0,8.126,8.1347,8.126,8.1347,42000.0
2011-07-08 14:45:00,9.34,9.35,9.34,9.35,51800.0,8.126,8.1347,8.126,8.1347,51800.0
2011-07-08 14:50:00,9.34,9.35,9.34,9.35,65000.0,8.126,8.1347,8.126,8.1347,65000.0
2011-07-08 14:55:00,9.35,9.35,9.34,9.35,65600.0,8.1347,8.1347,8.126,8.1347,65600.0
2011-07-08 15:00:00,9.34,9.36,9.34,9.35,263000.0,8.126,8.1434,8.126,8.1347,263000.0
2011-07-08 15:05:00,9.35,9.38,9.35,9.37,193700.0,8.1347,8.1608,8.1347,8.1521,193700.0
2011-07-08 15:10:00,9.37,9.39,9.35,9.36,252800.0,8.1521,8.1695,8.1347,8.1434,252800.0
2011-07-08 15:15:00,9.35,9.36,9.33,9.33,310400.0,8.1347,8.1434,8.1173,8.1173,310400.0
2011-07-08 15:20:00,9.33,9.34,9.33,9.34,34500.0,8.1173,8.126,8.1173,8.126,34500.0
2011-07-08 15:25:00,9.34,9.34,9.31,9.31,89700.0,8.126,8.126,8.0999,8.0999,89700.0
2011-07-08 15:30:00,9.31,9.32,9.3,9.31,122000.0,8.0999,8.1086,8.0912,8.0999,122000.0
2011-07-08 15:35:00,9.31,9.33,9.31,9.33,155000.0,8.0999,8.1173,8.0999,8.1173,155000.0
2011-07-08 15:40:00,9.33,9.38,9.32,9.37,391000.0,8.1173,8.1608,8.1086,8.1521,391000.0
2011-07-08 15:45:00,9.37,9.38,9.37,9.38,144900.0,8.1521,8.1608,8.1521,8.1608,144900.0
2011-07-08 15:50:00,9.38,9.38,9.35,9.36,174400.0,8.1608,8.1608,8.1347,8.1434,174400.0
2011-07-08 15:55:00,9.36,9.37,9.35,9.36,382000.0,8.1434,8.1521,8.1347,8.1434,382000.0
2011-07-11 09:30:00,9.21,9.26,9.15,9.24,232900.0,8.0129,8.0564,7.9607,8.039,232900.0
2011-07-11 09:35:00,9.25,9.25,9.2,9.22,69600.0,8.0477,8.0477,8.0042,8.0216,69600.0
2011-07-11 09:40:00,9.22,9.25,9.18,9.2,128000.0,8.0216,8.0477,7.9868,8.0042,128000.0
2011-07-11 09:45:00,9.2,9.22,9.18,9.21,168100.0,8.0042,8.0216,7.9868,8.0129,168100.0
2011-07-11 09:50:00,9.21,9.23,9.2,9.21,95900.0,8.0129,8.0303,8.0042,8.0129,95900.0
2011-07-11 09:55:00,9.21,9.25,9.2,9.24,120800.0,8.0129,8.0477,8.0042,8.039,120800.0
2011-07-11 10:00:00,9.23,9.25,9.2,9.2,91500.0,8.0303,8.0477,8.0042,8.0042,91500.0
2011-07-11 10:05:00,9.2,9.21,9.18,9.18,182700.0,8.0042,8.0129,7.9868,7.9868,182700.0
2011-07-11 10:10:00,9.18,9.18,9.15,9.15,147300.0,7.9868,7.9868,7.9607,7.9607,147300.0
2011-07-11 10:15:00,9.16,9.17,9.15,9.16,78700.0,7.9694,7.9781,7.9607,7.9694,78700.0
2011-07-11 10:20:00,9.15,9.17,9.15,9.17,56400.0,7.9607,7.9781,7.9607,7.9781,56400.0
2011-07-11 10:25:00,9.17,9.17,9.14,9.14,124600.0,7.9781,7.9781,7.952,7.952,124600.0
2011-07-11 10:30:00,9.14,9.14,9.13,9.14,54900.0,7.952,7.952,7.9433,7.952,54900.0
2011-07-11 10:35:00,9.14,9.15,9.13,9.14,45500.0,7.952,7.9607,7.9433,7.952,45500.0
2011-07-11 10:40:00,9.14,9.14,9.12,9.12,245900.0,7.952,7.952,7.9346,7.9346,245900.0
2011-07-11 10:45:00,9.13,9.14,9.12,9.14,153700.0,7.9433,7.952,7.9346,7.952,153700.0
2011-07-11 10:50:00,9.14,9.14,9.12,9.13,39900.0,7.952,7.952,7.9346,7.9433,39900.0
2011-07-11 10:55:00,9.12,9.13,9.12,9.12,57900.0,7.9346,7.9433,7.9346,7.9346,57900.0
2011-07-11 11:00:00,9.12,9.12,9.1,9.11,82400.0,7.9346,7.9346,7.9172,7.9259,82400.0
2011-07-11 11:05:00,9.1,9.14,9.1,9.13,126900.0,7.9172,7.952,7.9172,7.9433,126900.0
2011-07-11 11:10:00,9.13,9.14,9.11,9.12,62600.0,7.9433,7.952,7.9259,7.9346,62600.0
2011-07-11 11:15:00,9.12,9.17,9.11,9.17,126100.0,7.9346,7.9781,7.9259,7.9781,126100.0
2011-07-11 11:20:00,9.17,9.2,9.17,9.18,156400.0,7.9781,8.0042,7.9781,7.9868,156400.0
2011-07-11 11:25:00,9.17,9.18,9.17,9.18,59300.0,7.9781,7.9868,7.9781,7.9868,59300.0
2011-07-11 11:30:00,9.17,9.17,9.15,9.16,66400.0,7.9781,7.9781,7.9607,7.9694,66400.0
2011-07-11 11:35:00,9.16,9.16,9.12,9.12,48100.0,7.9694,7.9694,7.9346,7.9346,48100.0
2011-07-11 11:40:00,9.13,9.15,9.12,9.13,50500.0,7.9433,7.9607,7.9346,7.9433,50500.0
2011-07-11 11:45:00,9.13,9.14,9.11,9.11,43500.0,7.9433,7.952,7.9259,7.9259,43500.0
2011-07-11 11:50:00,9.11,9.12,9.11,9.11,58800.0,7.9259,7.9346,7.9259,7.9259,58800.0
2011-07-11 11:55:00,9.11,9.12,9.1,9.1,255700.0,7.9259,7.9346,7.9172,7.9172,255700.0
2011-07-11 12:00:00,9.1,9.11,9.09,9.1,40000.0,7.9172,7.9259,7.9085,7.9172,40000.0
2011-07-11 12:05:00,9.09,9.11,9.09,9.1,135200.0,7.9085,7.9259,7.9085,7.9172,135200.0
2011-07-11 12:10:00,9.09,9.11,9.09,9.11,226200.0,7.9085,7.9259,7.9085,7.9259,226200.0
2011-07-11 12:15:00,9.1,9.11,9.1,9.11,86100.0,7.9172,7.9259,7.9172,7.9259,86100.0
2011-07-11 12:20:00,9.11,9.11,9.1,9.1,110200.0,7.9259,7.9259,7.9172,7.9172,110200.0
2011-07-11 12:25:00,9.1,9.11,9.1,9.1,73300.0,7.9172,7.9259,7.9172,7.9172,73300.0
2011-07-11 12:30:00,9.1,9.11,9.1,9.1,36000.0,7.9172,7.9259,7.9172,7.9172,36000.0
2011-07-11 12:35:00,9.1,9.11,9.09,9.11,62400.0,7.9172,7.9259,7.9085,7.9259,62400.0
2011-07-11 12:40:00,9.1,9.11,9.1,9.1,60500.0,7.9172,7.9259,7.9172,7.9172,60500.0
2011-07-11 12:45:00,9.1,9.11,9.1,9.1,9700.0,7.9172,7.9259,7.9172,7.9172,9700.0
2011-07-11 12:50:00,9.11,9.11,9.1,9.11,26100.0,7.9259,7.9259,7.9172,7.9259,26100.0
2011-07-11 12:55:00,9.11,9.11,9.1,9.1,105800.0,7.9259,7.9259,7.9172,7.9172,105800.0
2011-07-11 13:00:00,9.1,9.11,9.09,9.09,85400.0,7.9172,7.9259,7.9085,7.9085,85400.0
2011-07-11 13:05:00,9.09,9.1,9.09,9.09,87500.0,7.9085,7.9172,7.9085,7.9085,87500.0
2011-07-11 13:10:00,9.09,9.1,9.09,9.1,9200.0,7.9085,7.9172,7.9085,7.9172,9200.0
2011-07-11 13:15:00,9.1,9.1,9.09,9.1,42200.0,7.9172,7.9172,7.9085,7.9172,42200.0
2011-07-11 13:20:00,9.1,9.1,9.09,9.09,10600.0,7.9172,7.9172,7.9085,7.9085,10600.0
2011-07-11 13:25:00,9.09,9.1,9.09,9.09,31200.0,7.9085,7.9172,7.9085,7.9085,31200.0
2011-07-11 13:30:00,9.1,9.1,9.09,9.09,11800.0,7.9172,7.9172,7.9085,7.9085,11800.0
2011-07-11 13:35:00,9.09,9.1,9.07,9.08,307200.0,7.9085,7.9172,7.8911,7.8998,307200.0
2011-07-11 13:40:00,9.08,9.09,9.07,9.08,73000.0,7.8998,7.9085,7.8911,7.8998,73000.0
2011-07-11 13:45:00,9.08,9.09,9.07,9.08,52100.0,7.8998,7.9085,7.8911,7.8998,52100.0
2011-07-11 13:50:00,9.08,9.08,9.07,9.07,67900.0,7.8998,7.8998,7.8911,7.8911,67900.0
2011-07-11 13:55:00,9.07,9.08,9.07,9.07,35300.0,7.8911,7.8998,7.8911,7.8911,35300.0
2011-07-11 14:00:00,9.07,9.08,9.06,9.07,107100.0,7.8911,7.8998,7.8824,7.8911,107100.0
2011-07-11 14:05:00,9.07,9.07,9.06,9.07,20600.0,7.8911,7.8911,7.8824,7.8911,20600.0
2011-07-11 14:10:00,9.07,9.07,9.06,9.06,10500.0,7.8911,7.8911,7.8824,7.8824,10500.0
2011-07-11 14:15:00,9.07,9.07,9.06,9.06,22400.0,7.8911,7.8911,7.8824,7.8824,22400.0
2011-07-11 14:20:00,9.07,9.07,9.05,9.05,136500.0,7.8911,7.8911,7.8737,7.8737,136500.0
2011-07-11 14:25:00,9.05,9.07,9.05,9.06,48800.0,7.8737,7.8911,7.8737,7.8824,48800.0
2011-07-11 14:30:00,9.07,9.07,9.05,9.05,43300.0,7.8911,7.8911,7.8737,7.8737,43300.0
2011-07-11 14:35:00,9.05,9.07,9.05,9.07,107100.0,7.8737,7.8911,7.8737,7.8911,107100.0
2011-07-11 14:40:00,9.06,9.07,9.06,9.07,21000.0,7.8824,7.8911,7.8824,7.8911,21000.0
2011-07-11 14:45:00,9.07,9.08,9.06,9.07,136600.0,7.8911,7.8998,7.8824,7.8911,136600.0
2011-07-11 14:50:00,9.07,9.08,9.07,9.07,44300.0,7.8911,7.8998,7.8911,7.8911,44300.0
2011-07-11 14:55:00,9.08,9.08,9.07,9.07,74600.0,7.8998,7.8998,7.8911,7.8911,74600.0
2011-07-11 15:00:00,9.07,9.08,9.05,9.05,106800.0,7.8911,7.8998,7.8737,7.8737,106800.0
2011-07-11 15:05:00,9.05,9.06,9.04,9.04,196200.0,7.8737,7.8824,7.865,7.865,196200.0
2011-07-11 15:10:00,9.04,9.05,9.02,9.02,600100.0,7.865,7.8737,7.8476,7.8476,600100.0
2011-07-11 15:15:00,9.03,9.03,9.01,9.02,292800.0,7.8563,7.8563,7.8389,7.8476,292800.0
2011-07-11 15:20:00,9.01,9.04,9.01,9.02,266900.0,7.8389,7.865,7.8389,7.8476,266900.0
2011-07-11 15:25:00,9.02,9.02,9.01,9.01,193200.0,7.8476,7.8476,7.8389,7.8389,193200.0
2011-07-11 15:30:00,9.01,9.02,9.01,9.01,317400.0,7.8389,7.8476,7.8389,7.8389,317400.0
2011-07-11 15:35:00,9.01,9.02,8.98,9.01,718500.0,7.8389,7.8476,7.8128,7.8389,718500.0
2011-07-11 15:40:00,8.99,9.0,8.99,8.99,102000.0,7.8215,7.8302,7.8215,7.8215,102000.0
2011-07-11 15:45:00,9.0,9.0,8.99,9.0,224900.0,7.8302,7.8302,7.8215,7.8302,224900.0
2011-07-11 15:50:00,8.99,9.0,8.98,8.99,515900.0,7.8215,7.8302,7.8128,7.8215,515900.0
2011-07-11 15:55:00,8.99,9.0,8.98,8.99,765500.0,7.8215,7.8302,7.8128,7.8215,765500.0
2011-07-12 09:30:00,8.97,9.02,8.88,8.89,771300.0,7.8041,7.8476,7.7258,7.7345,771300.0
2011-07-12 09:35:00,8.88,8.89,8.77,8.83,901100.0,7.7258,7.7345,7.6301,7.6823,901100.0
2011-07-12 09:40:00,8.83,8.84,8.76,8.77,537300.0,7.6823,7.691,7.6214,7.6301,537300.0
2011-07-12 09:45:00,8.77,8.81,8.75,8.79,679200.0,7.6301,7.6649,7.6127,7.6475,679200.0
2011-07-12 09:50:00,8.8,8.81,8.66,8.68,1255300.0,7.6562,7.6649,7.5344,7.5518,1255300.0
2011-07-12 09:55:00,8.67,8.77,8.67,8.76,832500.0,7.5431,7.6301,7.5431,7.6214,832500.0
2011-07-12 10:00:00,8.75,8.76,8.68,8.68,1235100.0,7.6127,7.6214,7.5518,7.5518,1235100.0
2011-07-12 10:05:00,8.69,8.7,8.66,8.66,685600.0,7.5605,7.5692,7.5344,7.5344,685600.0
2011-07-12 10:10:00,8.67,8.71,8.65,8.7,663400.0,7.5431,7.5779,7.5257,7.5692,663400.0
2011-07-12 10:15:00,8.7,8.7,8.66,8.7,428700.0,7.5692,7.5692,7.5344,7.5692,428700.0
2011-07-12 10:20:00,8.7,8.75,8.69,8.75,409800.0,7.5692,7.6127,7.5605,7.6127,409800.0
2011-07-12 10:25:00,8.75,8.76,8.71,8.75,184700.0,7.6127,7.6214,7.5779,7.6127,184700.0
2011-07-12 10:30:00,8.75,8.83,8.75,8.82,516600.0,7.6127,7.6823,7.6127,7.6736,516600.0
2011-07-12 10:35:00,8.82,8.84,8.78,8.79,946800.0,7.6736,7.691,7.6388,7.6475,946800.0
2011-07-12 10:40:00,8.8,8.8,8.77,8.78,167100.0,7.6562,7.6562,7.6301,7.6388,167100.0
2011-07-12 10:45:00,8.77,8.78,8.74,8.75,452900.0,7.6301,7.6388,7.604,7.6127,452900.0
2011-07-12 10:50:00,8.75,8.77,8.73,8.75,192600.0,7.6127,7.6301,7.5953,7.6127,192600.0
2011-07-12 10:55:00,8.74,8.75,8.72,8.73,170400.0,7.604,7.6127,7.5866,7.5953,170400.0
2011-07-12 11:00:00,8.73,8.74,8.71,8.73,250900.0,7.5953,7.604,7.5779,7.5953,250900.0
2011-07-12 11:05:00,8.73,8.74,8.68,8.68,633800.0,7.5953,7.604,7.5518,7.5518,633800.0
2011-07-12 11:10:00,8.69,8.7,8.64,8.68,791200.0,7.5605,7.5692,7.517,7.5518,791200.0
2011-07-12 11:15:00,8.69,8.69,8.66,8.67,384200.0,7.5605,7.5605,7.5344,7.5431,384200.0
2011-07-12 11:20:00,8.67,8.68,8.66,8.67,358500.0,7.5431,7.5518,7.5344,7.5431,358500.0
2011-07-12 11:25:00,8.67,8.7,8.66,8.69,511000.0,7.5431,7.5692,7.5344,7.5605,511000.0
2011-07-12 11:30:00,8.69,8.73,8.69,8.71,823200.0,7.5605,7.5953,7.5605,7.5779,823200.0
2011-07-12 11:35:00,8.71,8.71,8.67,8.69,578400.0,7.5779,7.5779,7.5431,7.5605,578400.0
2011-07-12 11:40:00,8.69,8.7,8.64,8.65,1005200.0,7.5605,7.5692,7.517,7.5257,1005200.0
2011-07-12 11:45:00,8.65,8.69,8.64,8.68,260900.0,7.5257,7.5605,7.517,7.5518,260900.0
2011-07-12 11:50:00,8.68,8.72,8.68,8.71,113900.0,7.5518,7.5866,7.5518,7.5779,113900.0
2011-07-12 11:55:00,8.71,8.74,8.71,8.73,262100.0,7.5779,7.604,7.5779,7.5953,262100.0
2011-07-12 12:00:00,8.72,8.73,8.69,8.7,324900.0,7.5866,7.5953,7.5605,7.5692,324900.0
2011-07-12 12:05:00,8.7,8.7,8.67,8.69,181800.0,7.5692,7.5692,7.5431,7.5605,181800.0
2011-07-12 12:10:00,8.69,8.7,8.68,8.7,38400.0,7.5605,7.5692,7.5518,7.5692,38400.0
2011-07-12 12:15:00,8.69,8.7,8.69,8.7,39000.0,7.5605,7.5692,7.5605,7.5692,39000.0
2011-07-12 12:20:00,8.69,8.72,8.69,8.72,543000.0,7.5605,7.5866,7.5605,7.5866,543000.0
2011-07-12 12:25:00,8.72,8.72,8.68,8.69,250700.0,7.5866,7.5866,7.5518,7.5605,250700.0
2011-07-12 12:30:00,8.69,8.7,8.68,8.69,85700.0,7.5605,7.5692,7.5518,7.5605,85700.0
2011-07-12 12:35:00,8.69,8.69,8.68,8.69,47000.0,7.5605,7.5605,7.5518,7.5605,47000.0
2011-07-12 12:40:00,8.69,8.69,8.66,8.66,424400.0,7.5605,7.5605,7.5344,7.5344,424400.0
2011-07-12 12:45:00,8.66,8.69,8.66,8.68,99900.0,7.5344,7.5605,7.5344,7.5518,99900.0
2011-07-12 12:50:00,8.68,8.7,8.66,8.67,235000.0,7.5518,7.5692,7.5344,7.5431,235000.0
2011-07-12 12:55:00,8.67,8.67,8.65,8.66,132200.0,7.5431,7.5431,7.5257,7.5344,132200.0
2011-07-12 13:00:00,8.66,8.67,8.6,8.61,546800.0,7.5344,7.5431,7.4822,7.4909,546800.0
2011-07-12 13:05:00,8.61,8.64,8.6,8.62,907200.0,7.4909,7.517,7.4822,7.4996,907200.0
2011-07-12 13:10:00,8.62,8.62,8.56,8.61,674500.0,7.4996,7.4996,7.4474,7.4909,674500.0
2011-07-12 13:15:00,8.6,8.63,8.59,8.63,304900.0,7.4822,7.5083,7.4735,7.5083,304900.0
2011-07-12 13:20:00,8.63,8.65,8.63,8.65,96800.0,7.5083,7.5257,7.5083,7.5257,96800.0
2011-07-12 13:25:00,8.65,8.65,8.61,8.62,233100.0,7.5257,7.5257,7.4909,7.4996,233100.0
2011-07-12 13:30:00,8.62,8.62,8.6,8.61,110800.0,7.4996,7.4996,7.4822,7.4909,110800.0
2011-07-12 13:35:00,8.6,8.61,8.59,8.6,282200.0,7.4822,7.4909,7.4735,7.4822,282200.0
2011-07-12 13:40:00,8.6,8.61,8.6,8.6,118900.0,7.4822,7.4909,7.4822,7.4822,118900.0
2011-07-12 13:45:00,8.6,8.61,8.59,8.6,217800.0,7.4822,7.4909,7.4735,7.4822,217800.0
2011-07-12 13:50:00,8.6,8.63,8.6,8.62,65600.0,7.4822,7.5083,7.4822,7.4996,65600.0
2011-07-12 13:55:00,8.61,8.65,8.61,8.64,83000.0,7.4909,7.5257,7.4909,7.517,83000.0
2011-07-12 14:00:00,8.64,8.68,8.62,8.62,223600.0,7.517,7.5518,7.4996,7.4996,223600.0
2011-07-12 14:05:00,8.62,8.67,8.62,8.67,97700.0,7.4996,7.5431,7.4996,7.5431,97700.0
2011-07-12 14:10:00,8.66,8.72,8.66,8.71,317600.0,7.5344,7.5866,7.5344,7.5779,317600.0
2011-07-12 14:15:00,8.72,8.75,8.7,8.72,337900.0,7.5866,7.6127,7.5692,7.5866,337900.0
2011-07-12 14:20:00,8.72,8.73,8.7,8.7,119300.0,7.5866,7.5953,7.5692,7.5692,119300.0
2011-07-12 14:25:00,8.7,8.71,8.7,8.7,85400.0,7.5692,7.5779,7.5692,7.5692,85400.0
2011-07-12 14:30:00,8.71,8.71,8.68,8.7,261900.0,7.5779,7.5779,7.5518,7.5692,261900.0
2011-07-12 14:35:00,8.69,8.7,8.69,8.69,91400.0,7.5605,7.5692,7.5605,7.5605,91400.0
2011-07-12 14:40:00,8.69,8.7,8.68,8.68,177700.0,7.5605,7.5692,7.5518,7.5518,177700.0
2011-07-12 14:45:00,8.68,8.69,8.66,8.67,140100.0,7.5518,7.5605,7.5344,7.5431,140100.0
2011-07-12 14:50:00,8.66,8.67,8.66,8.66,33600.0,7.5344,7.5431,7.5344,7.5344,33600.0
2011-07-12 14:55:00,8.67,8.67,8.66,8.67,37200.0,7.5431,7.5431,7.5344,7.5431,37200.0
2011-07-12 15:00:00,8.67,8.67,8.66,8.67,55200.0,7.5431,7.5431,7.5344,7.5431,55200.0
2011-07-12 15:05:00,8.67,8.67,8.66,8.67,33700.0,7.5431,7.5431,7.5344,7.5431,33700.0
2011-07-12 15:10:00,8.67,8.67,8.65,8.65,121300.0,7.5431,7.5431,7.5257,7.5257,121300.0
2011-07-12 15:15:00,8.66,8.67,8.65,8.66,260100.0,7.5344,7.5431,7.5257,7.5344,260100.0
2011-07-12 15:20:00,8.65,8.68,8.65,8.67,122800.0,7.5257,7.5518,7.5257,7.5431,122800.0
2011-07-12 15:25:00,8.67,8.67,8.64,8.64,323100.0,7.5431,7.5431,7.517,7.517,323100.0
2011-07-12 15:30:00,8.64,8.66,8.64,8.66,119900.0,7.517,7.5344,7.517,7.5344,119900.0
2011-07-12 15:35:00,8.66,8.68,8.64,8.66,577300.0,7.5344,7.5518,7.517,7.5344,577300.0
2011-07-12 15:40:00,8.66,8.66,8.65,8.66,102200.0,7.5344,7.5344,7.5257,7.5344,102200.0
2011-07-12 15:45:00,8.65,8.65,8.6,8.61,636800.0,7.5257,7.5257,7.4822,7.4909,636800.0
2011-07-12 15:50:00,8.61,8.64,8.61,8.62,709900.0,7.4909,7.517,7.4909,7.4996,709900.0
2011-07-12 15:55:00,8.62,8.64,8.61,8.62,1119000.0,7.4996,7.517,7.4909,7.4996,1119000.0
2011-07-13 09:30:00,8.79,8.82,8.72,8.76,495600.0,7.6475,7.6736,7.5866,7.6214,495600.0
2011-07-13 09:35:00,8.75,8.76,8.71,8.75,212400.0,7.6127,7.6214,7.5779,7.6127,212400.0
2011-07-13 09:40:00,8.75,8.78,8.73,8.75,415100.0,7.6127,7.6388,7.5953,7.6127,415100.0
2011-07-13 09:45:00,8.74,8.76,8.71,8.72,369100.0,7.604,7.6214,7.5779,7.5866,369100.0
2011-07-13 09:50:00,8.71,8.73,8.71,8.71,141200.0,7.5779,7.5953,7.5779,7.5779,141200.0
2011-07-13 09:55:00,8.71,8.73,8.69,8.73,190600.0,7.5779,7.5953,7.5605,7.5953,190600.0
2011-07-13 10:00:00,8.73,8.75,8.69,8.73,499100.0,7.5953,7.6127,7.5605,7.5953,499100.0
2011-07-13 10:05:00,8.73,8.78,8.72,8.74,245800.0,7.5953,7.6388,7.5866,7.604,245800.0
2011-07-13 10:10:00,8.74,8.74,8.72,8.74,117000.0,7.604,7.604,7.5866,7.604,117000.0
2011-07-13 10:15:00,8.74,8.75,8.73,8.75,83200.0,7.604,7.6127,7.5953,7.6127,83200.0
2011-07-13 10:20:00,8.74,8.77,8.74,8.75,324400.0,7.604,7.6301,7.604,7.6127,324400.0
2011-07-13 10:25:00,8.75,8.76,8.7,8.72,336500.0,7.6127,7.6214,7.5692,7.5866,336500.0
2011-07-13 10:30:00,8.72,8.74,8.71,8.72,144400.0,7.5866,7.604,7.5779,7.5866,144400.0
2011-07-13 10:35:00,8.72,8.73,8.67,8.73,257100.0,7.5866,7.5953,7.5431,7.5953,257100.0
2011-07-13 10:40:00,8.73,8.75,8.7,8.7,391300.0,7.5953,7.6127,7.5692,7.5692,391300.0
2011-07-13 10:45:00,8.71,8.71,8.7,8.71,54100.0,7.5779,7.5779,7.5692,7.5779,54100.0
2011-07-13 10:50:00,8.71,8.71,8.66,8.69,258900.0,7.5779,7.5779,7.5344,7.5605,258900.0
2011-07-13 10:55:00,8.69,8.69,8.67,8.68,151500.0,7.5605,7.5605,7.5431,7.5518,151500.0
2011-07-13 11:00:00,8.68,8.71,8.67,8.71,117900.0,7.5518,7.5779,7.5431,7.5779,117900.0
2011-07-13 11:05:00,8.71,8.71,8.69,8.69,104600.0,7.5779,7.5779,7.5605,7.5605,104600.0
2011-07-13 11:10:00,8.7,8.71,8.69,8.71,56100.0,7.5692,7.5779,7.5605,7.5779,56100.0
2011-07-13 11:15:00,8.71,8.74,8.7,8.74,253700.0,7.5779,7.604,7.5692,7.604,253700.0
2011-07-13 11:20:00,8.74,8.74,8.73,8.74,69100.0,7.604,7.604,7.5953,7.604,69100.0
2011-07-13 11:25:00,8.74,8.75,8.73,8.74,312200.0,7.604,7.6127,7.5953,7.604,312200.0
2011-07-13 11:30:00,8.74,8.74,8.72,8.72,140700.0,7.604,7.604,7.5866,7.5866,140700.0
2011-07-13 11:35:00,8.72,8.73,8.72,8.73,37700.0,7.5866,7.5953,7.5866,7.5953,37700.0
2011-07-13 11:40:00,8.72,8.73,8.69,8.7,208000.0,7.5866,7.5953,7.5605,7.5692,208000.0
2011-07-13 11:45:00,8.7,8.7,8.69,8.7,7600.0,7.5692,7.5692,7.5605,7.5692,7600.0
2011-07-13 11:50:00,8.7,8.72,8.69,8.71,352200.0,7.5692,7.5866,7.5605,7.5779,352200.0
2011-07-13 11:55:00,8.7,8.71,8.7,8.7,25800.0,7.5692,7.5779,7.5692,7.5692,25800.0
2011-07-13 12:00:00,8.71,8.73,8.7,8.73,86900.0,7.5779,7.5953,7.5692,7.5953,86900.0
2011-07-13 12:05:00,8.73,8.73,8.72,8.73,120300.0,7.5953,7.5953,7.5866,7.5953,120300.0
2011-07-13 12:10:00,8.73,8.75,8.72,8.74,87100.0,7.5953,7.6127,7.5866,7.604,87100.0
2011-07-13 12:15:00,8.74,8.75,8.74,8.75,21200.0,7.604,7.6127,7.604,7.6127,21200.0
2011-07-13 12:20:00,8.74,8.75,8.73,8.74,228700.0,7.604,7.6127,7.5953,7.604,228700.0
2011-07-13 12:25:00,8.74,8.74,8.72,8.72,100600.0,7.604,7.604,7.5866,7.5866,100600.0
2011-07-13 12:30:00,8.72,8.73,8.72,8.73,28400.0,7.5866,7.5953,7.5866,7.5953,28400.0
2011-07-13 12:35:00,8.73,8.75,8.72,8.74,223700.0,7.5953,7.6127,7.5866,7.604,223700.0
2011-07-13 12:40:00,8.74,8.74,8.73,8.74,37900.0,7.604,7.604,7.5953,7.604,37900.0
2011-07-13 12:45:00,8.74,8.76,8.73,8.75,140600.0,7.604,7.6214,7.5953,7.6127,140600.0
2011-07-13 12:50:00,8.75,8.77,8.74,8.77,89700.0,7.6127,7.6301,7.604,7.6301,89700.0
2011-07-13 12:55:00,8.77,8.78,8.76,8.77,161500.0,7.6301,7.6388,7.6214,7.6301,161500.0
2011-07-13 13:00:00,8.76,8.77,8.75,8.75,101300.0,7.6214,7.6301,7.6127,7.6127,101300.0
2011-07-13 13:05:00,8.75,8.76,8.74,8.75,118100.0,7.6127,7.6214,7.604,7.6127,118100.0
2011-07-13 13:10:00,8.75,8.76,8.74,8.74,106400.0,7.6127,7.6214,7.604,7.604,106400.0
2011-07-13 13:15:00,8.74,8.76,8.74,8.75,87800.0,7.604,7.6214,7.604,7.6127,87800.0
2011-07-13 13:20:00,8.74,8.75,8.74,8.75,25700.0,7.604,7.6127,7.604,7.6127,25700.0
2011-07-13 13:25:00,8.75,8.75,8.74,8.75,49700.0,7.6127,7.6127,7.604,7.6127,49700.0
2011-07-13 13:30:00,8.75,8.75,8.74,8.75,50500.0,7.6127,7.6127,7.604,7.6127,50500.0
2011-07-13 13:35:00,8.75,8.75,8.73,8.74,231900.0,7.6127,7.6127,7.5953,7.604,231900.0
2011-07-13 13:40:00,8.74,8.75,8.73,8.74,40000.0,7.604,7.6127,7.5953,7.604,40000.0
2011-07-13 13:45:00,8.74,8.74,8.73,8.74,47900.0,7.604,7.604,7.5953,7.604,47900.0
2011-07-13 13:50:00,8.74,8.75,8.74,8.75,86100.0,7.604,7.6127,7.604,7.6127,86100.0
2011-07-13 13:55:00,8.75,8.75,8.74,8.74,88500.0,7.6127,7.6127,7.604,7.604,88500.0
2011-07-13 14:00:00,8.74,8.75,8.73,8.74,232600.0,7.604,7.6127,7.5953,7.604,232600.0
2011-07-13 14:05:00,8.75,8.75,8.73,8.74,95700.0,7.6127,7.6127,7.5953,7.604,95700.0
2011-07-13 14:10:00,8.74,8.75,8.72,8.73,134300.0,7.604,7.6127,7.5866,7.5953,134300.0
2011-07-13 14:15:00,8.74,8.74,8.73,8.73,31300.0,7.604,7.604,7.5953,7.5953,31300.0
2011-07-13 14:20:00,8.73,8.74,8.71,8.71,184300.0,7.5953,7.604,7.5779,7.5779,184300.0
2011-07-13 14:25:00,8.71,8.72,8.7,8.71,56600.0,7.5779,7.5866,7.5692,7.5779,56600.0
2011-07-13 14:30:00,8.71,8.73,8.71,8.73,99700.0,7.5779,7.5953,7.5779,7.5953,99700.0
2011-07-13 14:35:00,8.73,8.73,8.7,8.7,149500.0,7.5953,7.5953,7.5692,7.5692,149500.0
2011-07-13 14:40:00,8.7,8.71,8.7,8.7,169100.0,7.5692,7.5779,7.5692,7.5692,169100.0
2011-07-13 14:45:00,8.7,8.71,8.7,8.71,126400.0,7.5692,7.5779,7.5692,7.5779,126400.0
2011-07-13 14:50:00,8.71,8.71,8.7,8.7,56000.0,7.5779,7.5779,7.5692,7.5692,56000.0
2011-07-13 14:55:00,8.7,8.71,8.68,8.7,295700.0,7.5692,7.5779,7.5518,7.5692,295700.0
2011-07-13 15:00:00,8.7,8.71,8.69,8.7,158800.0,7.5692,7.5779,7.5605,7.5692,158800.0
2011-07-13 15:05:00,8.69,8.7,8.69,8.69,68900.0,7.5605,7.5692,7.5605,7.5605,68900.0
2011-07-13 15:10:00,8.7,8.7,8.66,8.67,227700.0,7.5692,7.5692,7.5344,7.5431,227700.0
2011-07-13 15:15:00,8.67,8.68,8.66,8.66,87100.0,7.5431,7.5518,7.5344,7.5344,87100.0
2011-07-13 15:20:00,8.66,8.66,8.62,8.64,360300.0,7.5344,7.5344,7.4996,7.517,360300.0
2011-07-13 15:25:00,8.64,8.67,8.64,8.66,267000.0,7.517,7.5431,7.517,7.5344,267000.0
2011-07-13 15:30:00,8.67,8.67,8.62,8.63,223300.0,7.5431,7.5431,7.4996,7.5083,223300.0
2011-07-13 15:35:00,8.62,8.66,8.62,8.66,277600.0,7.4996,7.5344,7.4996,7.5344,277600.0
2011-07-13 15:40:00,8.65,8.69,8.63,8.68,668900.0,7.5257,7.5605,7.5083,7.5518,668900.0
2011-07-13 15:45:00,8.68,8.69,8.67,8.69,256500.0,7.5518,7.5605,7.5431,7.5605,256500.0
2011-07-13 15:50:00,8.69,8.72,8.68,8.71,974100.0,7.5605,7.5866,7.5518,7.5779,974100.0
2011-07-13 15:55:00,8.71,8.71,8.69,8.7,663500.0,7.5779,7.5779,7.5605,7.5692,663500.0
2011-07-14 09:30:00,8.74,8.74,8.66,8.69,165200.0,7.604,7.604,7.5344,7.5605,165200.0
2011-07-14 09:35:00,8.69,8.72,8.65,8.71,206800.0,7.5605,7.5866,7.5257,7.5779,206800.0
2011-07-14 09:40:00,8.71,8.73,8.68,8.71,84700.0,7.5779,7.5953,7.5518,7.5779,84700.0
2011-07-14 09:45:00,8.71,8.72,8.69,8.72,110800.0,7.5779,7.5866,7.5605,7.5866,110800.0
2011-07-14 09:50:00,8.72,8.72,8.69,8.7,322900.0,7.5866,7.5866,7.5605,7.5692,322900.0
2011-07-14 09:55:00,8.69,8.72,8.69,8.7,50600.0,7.5605,7.5866,7.5605,7.5692,50600.0
2011-07-14 10:00:00,8.71,8.72,8.69,8.69,50900.0,7.5779,7.5866,7.5605,7.5605,50900.0
2011-07-14 10:05:00,8.69,8.7,8.68,8.7,44300.0,7.5605,7.5692,7.5518,7.5692,44300.0
2011-07-14 10:10:00,8.7,8.71,8.68,8.68,120400.0,7.5692,7.5779,7.5518,7.5518,120400.0
2011-07-14 10:15:00,8.68,8.7,8.68,8.69,97700.0,7.5518,7.5692,7.5518,7.5605,97700.0
2011-07-14 10:20:00,8.69,8.71,8.69,8.7,51500.0,7.5605,7.5779,7.5605,7.5692,51500.0
2011-07-14 10:25:00,8.7,8.71,8.68,8.69,116000.0,7.5692,7.5779,7.5518,7.5605,116000.0
2011-07-14 10:30:00,8.69,8.7,8.67,8.67,193900.0,7.5605,7.5692,7.5431,7.5431,193900.0
2011-07-14 10:35:00,8.68,8.69,8.66,8.67,95400.0,7.5518,7.5605,7.5344,7.5431,95400.0
2011-07-14 10:40:00,8.67,8.68,8.67,8.67,70100.0,7.5431,7.5518,7.5431,7.5431,70100.0
2011-07-14 10:45:00,8.67,8.68,8.67,8.68,95200.0,7.5431,7.5518,7.5431,7.5518,95200.0
2011-07-14 10:50:00,8.68,8.69,8.67,8.67,107800.0,7.5518,7.5605,7.5431,7.5431,107800.0
2011-07-14 10:55:00,8.67,8.68,8.67,8.67,89500.0,7.5431,7.5518,7.5431,7.5431,89500.0
2011-07-14 11:00:00,8.67,8.68,8.67,8.68,203400.0,7.5431,7.5518,7.5431,7.5518,203400.0
2011-07-14 11:05:00,8.68,8.7,8.68,8.69,77200.0,7.5518,7.5692,7.5518,7.5605,77200.0
2011-07-14 11:10:00,8.69,8.7,8.67,8.68,41200.0,7.5605,7.5692,7.5431,7.5518,41200.0
2011-07-14 11:15:00,8.68,8.68,8.65,8.65,156600.0,7.5518,7.5518,7.5257,7.5257,156600.0
2011-07-14 11:20:00,8.65,8.67,8.65,8.66,130500.0,7.5257,7.5431,7.5257,7.5344,130500.0
2011-07-14 11:25:00,8.65,8.67,8.65,8.65,93400.0,7.5257,7.5431,7.5257,7.5257,93400.0
2011-07-14 11:30:00,8.65,8.66,8.63,8.64,91800.0,7.5257,7.5344,7.5083,7.517,91800.0
2011-07-14 11:35:00,8.64,8.64,8.62,8.63,222700.0,7.517,7.517,7.4996,7.5083,222700.0
2011-07-14 11:40:00,8.63,8.63,8.59,8.6,276000.0,7.5083,7.5083,7.4735,7.4822,276000.0
2011-07-14 11:45:00,8.6,8.61,8.58,8.6,222900.0,7.4822,7.4909,7.4648,7.4822,222900.0
2011-07-14 11:50:00,8.6,8.61,8.59,8.6,243500.0,7.4822,7.4909,7.4735,7.4822,243500.0
2011-07-14 11:55:00,8.6,8.63,8.6,8.61,511000.0,7.4822,7.5083,7.4822,7.4909,511000.0
2011-07-14 12:00:00,8.62,8.62,8.6,8.61,73900.0,7.4996,7.4996,7.4822,7.4909,73900.0
2011-07-14 12:05:00,8.61,8.61,8.6,8.61,16900.0,7.4909,7.4909,7.4822,7.4909,16900.0
2011-07-14 12:10:00,8.61,8.61,8.6,8.6,18900.0,7.4909,7.4909,7.4822,7.4822,18900.0
2011-07-14 12:15:00,8.6,8.61,8.6,8.61,90800.0,7.4822,7.4909,7.4822,7.4909,90800.0
2011-07-14 12:20:00,8.6,8.61,8.6,8.6,109400.0,7.4822,7.4909,7.4822,7.4822,109400.0
2011-07-14 12:25:00,8.6,8.61,8.6,8.6,16800.0,7.4822,7.4909,7.4822,7.4822,16800.0
2011-07-14 12:30:00,8.61,8.61,8.6,8.61,45800.0,7.4909,7.4909,7.4822,7.4909,45800.0
2011-07-14 12:35:00,8.6,8.61,8.6,8.6,24300.0,7.4822,7.4909,7.4822,7.4822,24300.0
2011-07-14 12:40:00,8.6,8.65,8.6,8.64,131500.0,7.4822,7.5257,7.4822,7.517,131500.0
2011-07-14 12:45:00,8.65,8.65,8.63,8.63,70200.0,7.5257,7.5257,7.5083,7.5083,70200.0
2011-07-14 12:50:00,8.63,8.64,8.61,8.62,52400.0,7.5083,7.517,7.4909,7.4996,52400.0
2011-07-14 12:55:00,8.61,8.62,8.6,8.6,53100.0,7.4909,7.4996,7.4822,7.4822,53100.0
2011-07-14 13:00:00,8.6,8.63,8.6,8.62,106300.0,7.4822,7.5083,7.4822,7.4996,106300.0
2011-07-14 13:05:00,8.63,8.65,8.62,8.64,138000.0,7.5083,7.5257,7.4996,7.517,138000.0
2011-07-14 13:10:00,8.64,8.65,8.64,8.64,67500.0,7.517,7.5257,7.517,7.517,67500.0
2011-07-14 13:15:00,8.65,8.65,8.63,8.65,95100.0,7.5257,7.5257,7.5083,7.5257,95100.0
2011-07-14 13:20:00,8.64,8.64,8.62,8.62,127200.0,7.517,7.517,7.4996,7.4996,127200.0
2011-07-14 13:25:00,8.62,8.63,8.6,8.61,153500.0,7.4996,7.5083,7.4822,7.4909,153500.0
2011-07-14 13:30:00,8.61,8.68,8.6,8.67,398500.0,7.4909,7.5518,7.4822,7.5431,398500.0
2011-07-14 13:35:00,8.68,8.69,8.62,8.62,148300.0,7.5518,7.5605,7.4996,7.4996,148300.0
2011-07-14 13:40:00,8.62,8.63,8.6,8.6,333100.0,7.4996,7.5083,7.4822,7.4822,333100.0
2011-07-14 13:45:00,8.61,8.61,8.58,8.6,97600.0,7.4909,7.4909,7.4648,7.4822,97600.0
2011-07-14 13:50:00,8.6,8.61,8.58,8.58,95600.0,7.4822,7.4909,7.4648,7.4648,95600.0
2011-07-14 13:55:00,8.58,8.58,8.55,8.58,198600.0,7.4648,7.4648,7.4387,7.4648,198600.0
2011-07-14 14:00:00,8.58,8.59,8.57,8.57,88500.0,7.4648,7.4735,7.4561,7.4561,88500.0
2011-07-14 14:05:00,8.57,8.6,8.57,8.58,267900.0,7.4561,7.4822,7.4561,7.4648,267900.0
2011-07-14 14:10:00,8.58,8.59,8.58,8.58,88100.0,7.4648,7.4735,7.4648,7.4648,88100.0
2011-07-14 14:15:00,8.59,8.59,8.58,8.59,82700.0,7.4735,7.4735,7.4648,7.4735,82700.0
2011-07-14 14:20:00,8.59,8.59,8.58,8.59,32100.0,7.4735,7.4735,7.4648,7.4735,32100.0
2011-07-14 14:25:00,8.59,8.59,8.58,8.59,23100.0,7.4735,7.4735,7.4648,7.4735,23100.0
2011-07-14 14:30:00,8.59,8.59,8.57,8.57,58900.0,7.4735,7.4735,7.4561,7.4561,58900.0
2011-07-14 14:35:00,8.58,8.58,8.56,8.56,51200.0,7.4648,7.4648,7.4474,7.4474,51200.0
2011-07-14 14:40:00,8.56,8.58,8.56,8.58,54400.0,7.4474,7.4648,7.4474,7.4648,54400.0
2011-07-14 14:45:00,8.58,8.58,8.56,8.58,50100.0,7.4648,7.4648,7.4474,7.4648,50100.0
2011-07-14 14:50:00,8.58,8.58,8.55,8.55,92100.0,7.4648,7.4648,7.4387,7.4387,92100.0
2011-07-14 14:55:00,8.55,8.56,8.55,8.56,109100.0,7.4387,7.4474,7.4387,7.4474,109100.0
2011-07-14 15:00:00,8.55,8.56,8.55,8.55,79400.0,7.4387,7.4474,7.4387,7.4387,79400.0
2011-07-14 15:05:00,8.55,8.56,8.52,8.52,121900.0,7.4387,7.4474,7.4126,7.4126,121900.0
2011-07-14 15:10:00,8.53,8.53,8.51,8.52,122900.0,7.4213,7.4213,7.4039,7.4126,122900.0
2011-07-14 15:15:00,8.52,8.54,8.52,8.52,129100.0,7.4126,7.43,7.4126,7.4126,129100.0
2011-07-14 15:20:00,8.53,8.54,8.51,8.52,114500.0,7.4213,7.43,7.4039,7.4126,114500.0
2011-07-14 15:25:00,8.52,8.52,8.5,8.51,271400.0,7.4126,7.4126,7.3952,7.4039,271400.0
2011-07-14 15:30:00,8.5,8.54,8.5,8.53,111100.0,7.3952,7.43,7.3952,7.4213,111100.0
2011-07-14 15:35:00,8.53,8.55,8.52,8.54,128100.0,7.4213,7.4387,7.4126,7.43,128100.0
2011-07-14 15:40:00,8.54,8.54,8.53,8.53,62600.0,7.43,7.43,7.4213,7.4213,62600.0
2011-07-14 15:45:00,8.53,8.54,8.51,8.54,246400.0,7.4213,7.43,7.4039,7.43,246400.0
2011-07-14 15:50:00,8.54,8.54,8.51,8.51,296100.0,7.43,7.43,7.4039,7.4039,296100.0
2011-07-14 15:55:00,8.52,8.52,8.51,8.51,237300.0,7.4126,7.4126,7.4039,7.4039,237300.0
2011-07-15 09:30:00,8.66,8.67,8.5,8.58,468700.0,7.5344,7.5431,7.3952,7.4648,468700.0
2011-07-15 09:35:00,8.58,8.6,8.51,8.54,263800.0,7.4648,7.4822,7.4039,7.43,263800.0
2011-07-15 09:40:00,8.54,8.55,8.52,8.53,156400.0,7.43,7.4387,7.4126,7.4213,156400.0
2011-07-15 09:45:00,8.53,8.56,8.5,8.54,454900.0,7.4213,7.4474,7.3952,7.43,454900.0
2011-07-15 09:50:00,8.54,8.57,8.52,8.53,258000.0,7.43,7.4561,7.4126,7.4213,258000.0
2011-07-15 09:55:00,8.53,8.55,8.5,8.54,140200.0,7.4213,7.4387,7.3952,7.43,140200.0
2011-07-15 10:00:00,8.55,8.58,8.54,8.54,232600.0,7.4387,7.4648,7.43,7.43,232600.0
2011-07-15 10:05:00,8.54,8.56,8.52,8.54,106900.0,7.43,7.4474,7.4126,7.43,106900.0
2011-07-15 10:10:00,8.54,8.54,8.51,8.52,56000.0,7.43,7.43,7.4039,7.4126,56000.0
2011-07-15 10:15:00,8.52,8.53,8.5,8.5,286800.0,7.4126,7.4213,7.3952,7.3952,286800.0
2011-07-15 10:20:00,8.5,8.51,8.45,8.47,534800.0,7.3952,7.4039,7.3517,7.3691,534800.0
2011-07-15 10:25:00,8.46,8.49,8.46,8.49,45800.0,7.3604,7.3865,7.3604,7.3865,45800.0
2011-07-15 10:30:00,8.49,8.5,8.46,8.46,285700.0,7.3865,7.3952,7.3604,7.3604,285700.0
2011-07-15 10:35:00,8.47,8.48,8.46,8.46,148300.0,7.3691,7.3778,7.3604,7.3604,148300.0
2011-07-15 10:40:00,8.47,8.49,8.45,8.49,130700.0,7.3691,7.3865,7.3517,7.3865,130700.0
2011-07-15 10:45:00,8.48,8.49,8.46,8.48,94500.0,7.3778,7.3865,7.3604,7.3778,94500.0
2011-07-15 10:50:00,8.47,8.5,8.46,8.47,87700.0,7.3691,7.3952,7.3604,7.3691,87700.0
2011-07-15 10:55:00,8.47,8.48,8.46,8.47,28300.0,7.3691,7.3778,7.3604,7.3691,28300.0
2011-07-15 11:00:00,8.47,8.48,8.46,8.46,59300.0,7.3691,7.3778,7.3604,7.3604,59300.0
2011-07-15 11:05:00,8.46,8.48,8.45,8.45,90300.0,7.3604,7.3778,7.3517,7.3517,90300.0
2011-07-15 11:10:00,8.46,8.49,8.45,8.49,63100.0,7.3604,7.3865,7.3517,7.3865,63100.0
2011-07-15 11:15:00,8.48,8.49,8.47,8.47,56400.0,7.3778,7.3865,7.3691,7.3691,56400.0
2011-07-15 11:20:00,8.47,8.48,8.46,8.47,140600.0,7.3691,7.3778,7.3604,7.3691,140600.0
2011-07-15 11:25:00,8.47,8.5,8.46,8.49,394500.0,7.3691,7.3952,7.3604,7.3865,394500.0
2011-07-15 11:30:00,8.49,8.51,8.48,8.5,90000.0,7.3865,7.4039,7.3778,7.3952,90000.0
2011-07-15 11:35:00,8.5,8.51,8.48,8.48,82000.0,7.3952,7.4039,7.3778,7.3778,82000.0
2011-07-15 11:40:00,8.49,8.49,8.46,8.47,61100.0,7.3865,7.3865,7.3604,7.3691,61100.0
2011-07-15 11:45:00,8.47,8.48,8.46,8.48,84900.0,7.3691,7.3778,7.3604,7.3778,84900.0
2011-07-15 11:50:00,8.47,8.49,8.47,8.48,144300.0,7.3691,7.3865,7.3691,7.3778,144300.0
2011-07-15 11:55:00,8.47,8.48,8.46,8.46,72800.0,7.3691,7.3778,7.3604,7.3604,72800.0
2011-07-15 12:00:00,8.46,8.54,8.46,8.51,336100.0,7.3604,7.43,7.3604,7.4039,336100.0
2011-07-15 12:05:00,8.5,8.51,8.48,8.48,66000.0,7.3952,7.4039,7.3778,7.3778,66000.0
2011-07-15 12:10:00,8.49,8.49,8.46,8.47,116900.0,7.3865,7.3865,7.3604,7.3691,116900.0
2011-07-15 12:15:00,8.46,8.47,8.46,8.46,167900.0,7.3604,7.3691,7.3604,7.3604,167900.0
2011-07-15 12:20:00,8.47,8.47,8.46,8.47,77200.0,7.3691,7.3691,7.3604,7.3691,77200.0
2011-07-15 12:25:00,8.47,8.48,8.46,8.47,57800.0,7.3691,7.3778,7.3604,7.3691,57800.0
2011-07-15 12:30:00,8.47,8.49,8.47,8.49,76800.0,7.3691,7.3865,7.3691,7.3865,76800.0
2011-07-15 12:35:00,8.49,8.49,8.48,8.49,33500.0,7.3865,7.3865,7.3778,7.3865,33500.0
2011-07-15 12:40:00,8.49,8.49,8.47,8.47,27800.0,7.3865,7.3865,7.3691,7.3691,27800.0
2011-07-15 12:45:00,8.47,8.48,8.47,8.48,14100.0,7.3691,7.3778,7.3691,7.3778,14100.0
2011-07-15 12:50:00,8.47,8.48,8.47,8.48,21600.0,7.3691,7.3778,7.3691,7.3778,21600.0
2011-07-15 12:55:00,8.47,8.5,8.47,8.5,55300.0,7.3691,7.3952,7.3691,7.3952,55300.0
2011-07-15 13:00:00,8.5,8.5,8.49,8.5,10200.0,7.3952,7.3952,7.3865,7.3952,10200.0
2011-07-15 13:05:00,8.49,8.5,8.49,8.49,8100.0,7.3865,7.3952,7.3865,7.3865,8100.0
2011-07-15 13:10:00,8.5,8.51,8.49,8.49,60700.0,7.3952,7.4039,7.3865,7.3865,60700.0
2011-07-15 13:15:00,8.49,8.5,8.49,8.5,13600.0,7.3865,7.3952,7.3865,7.3952,13600.0
2011-07-15 13:20:00,8.49,8.5,8.49,8.49,21100.0,7.3865,7.3952,7.3865,7.3865,21100.0
2011-07-15 13:25:00,8.5,8.5,8.49,8.5,53400.0,7.3952,7.3952,7.3865,7.3952,53400.0
2011-07-15 13:30:00,8.49,8.5,8.49,8.49,16000.0,7.3865,7.3952,7.3865,7.3865,16000.0
2011-07-15 13:35:00,8.5,8.5,8.49,8.49,23700.0,7.3952,7.3952,7.3865,7.3865,23700.0
2011-07-15 13:40:00,8.49,8.5,8.48,8.49,52900.0,7.3865,7.3952,7.3778,7.3865,52900.0
2011-07-15 13:45:00,8.48,8.49,8.47,8.47,38900.0,7.3778,7.3865,7.3691,7.3691,38900.0
2011-07-15 13:50:00,8.47,8.5,8.47,8.48,371300.0,7.3691,7.3952,7.3691,7.3778,371300.0
2011-07-15 13:55:00,8.49,8.49,8.46,8.46,44800.0,7.3865,7.3865,7.3604,7.3604,44800.0
2011-07-15 14:00:00,8.46,8.47,8.45,8.45,72800.0,7.3604,7.3691,7.3517,7.3517,72800.0
2011-07-15 14:05:00,8.45,8.46,8.43,8.43,387200.0,7.3517,7.3604,7.3343,7.3343,387200.0
2011-07-15 14:10:00,8.43,8.44,8.41,8.42,188100.0,7.3343,7.343,7.3169,7.3256,188100.0
2011-07-15 14:15:00,8.42,8.42,8.4,8.4,307400.0,7.3256,7.3256,7.3082,7.3082,307400.0
2011-07-15 14:20:00,8.4,8.41,8.38,8.38,125600.0,7.3082,7.3169,7.2908,7.2908,125600.0
2011-07-15 14:25:00,8.38,8.39,8.37,8.37,114400.0,7.2908,7.2995,7.2821,7.2821,114400.0
2011-07-15 14:30:00,8.37,8.38,8.35,8.36,283700.0,7.2821,7.2908,7.2647,7.2734,283700.0
2011-07-15 14:35:00,8.36,8.37,8.35,8.37,167800.0,7.2734,7.2821,7.2647,7.2821,167800.0
2011-07-15 14:40:00,8.37,8.38,8.34,8.35,124900.0,7.2821,7.2908,7.256,7.2647,124900.0
2011-07-15 14:45:00,8.35,8.37,8.34,8.35,118400.0,7.2647,7.2821,7.256,7.2647,118400.0
2011-07-15 14:50:00,8.35,8.35,8.31,8.32,210600.0,7.2647,7.2647,7.2299,7.2386,210600.0
2011-07-15 14:55:00,8.33,8.34,8.32,8.33,87900.0,7.2473,7.256,7.2386,7.2473,87900.0
2011-07-15 15:00:00,8.34,8.37,8.33,8.36,272300.0,7.256,7.2821,7.2473,7.2734,272300.0
2011-07-15 15:05:00,8.37,8.38,8.33,8.35,204500.0,7.2821,7.2908,7.2473,7.2647,204500.0
2011-07-15 15:10:00,8.35,8.36,8.33,8.34,105900.0,7.2647,7.2734,7.2473,7.256,105900.0
2011-07-15 15:15:00,8.34,8.36,8.34,8.34,178200.0,7.256,7.2734,7.256,7.256,178200.0
2011-07-15 15:20:00,8.34,8.37,8.33,8.35,115100.0,7.256,7.2821,7.2473,7.2647,115100.0
2011-07-15 15:25:00,8.35,8.37,8.34,8.37,178000.0,7.2647,7.2821,7.256,7.2821,178000.0
2011-07-15 15:30:00,8.37,8.38,8.35,8.36,172800.0,7.2821,7.2908,7.2647,7.2734,172800.0
2011-07-15 15:35:00,8.37,8.37,8.35,8.37,274000.0,7.2821,7.2821,7.2647,7.2821,274000.0
2011-07-15 15:40:00,8.37,8.38,8.36,8.37,242500.0,7.2821,7.2908,7.2734,7.2821,242500.0
2011-07-15 15:45:00,8.37,8.4,8.35,8.4,411800.0,7.2821,7.3082,7.2647,7.3082,411800.0
2011-07-15 15:50:00,8.39,8.42,8.39,8.42,306500.0,7.2995,7.3256,7.2995,7.3256,306500.0
2011-07-15 15:55:00,8.42,8.42,8.41,8.42,335700.0,7.3256,7.3256,7.3169,7.3256,335700.0
2011-07-18 09:30:00,8.28,8.39,8.28,8.34,276000.0,7.2038,7.2995,7.2038,7.256,276000.0
2011-07-18 09:35:00,8.33,8.34,8.32,8.34,214200.0,7.2473,7.256,7.2386,7.256,214200.0
2011-07-18 09:40:00,8.33,8.36,8.33,8.36,157500.0,7.2473,7.2734,7.2473,7.2734,157500.0
2011-07-18 09:45:00,8.36,8.36,8.26,8.26,276100.0,7.2734,7.2734,7.1864,7.1864,276100.0
2011-07-18 09:50:00,8.26,8.27,8.26,8.27,193300.0,7.1864,7.1951,7.1864,7.1951,193300.0
2011-07-18 09:55:00,8.27,8.27,8.21,8.21,320900.0,7.1951,7.1951,7.1429,7.1429,320900.0
2011-07-18 10:00:00,8.21,8.22,8.17,8.17,249900.0,7.1429,7.1516,7.1081,7.1081,249900.0
2011-07-18 10:05:00,8.17,8.19,8.1,8.13,398500.0,7.1081,7.1255,7.0472,7.0733,398500.0
2011-07-18 10:10:00,8.14,8.15,8.07,8.08,363000.0,7.082,7.0907,7.0211,7.0298,363000.0
2011-07-18 10:15:00,8.08,8.11,8.04,8.06,753700.0,7.0298,7.0559,6.995,7.0124,753700.0
2011-07-18 10:20:00,8.05,8.05,8.02,8.04,395400.0,7.0037,7.0037,6.9776,6.995,395400.0
2011-07-18 10:25:00,8.03,8.05,8.0,8.04,488900.0,6.9863,7.0037,6.9602,6.995,488900.0
2011-07-18 10:30:00,8.03,8.04,8.0,8.04,284600.0,6.9863,6.995,6.9602,6.995,284600.0
2011-07-18 10:35:00,8.03,8.04,7.99,8.02,599700.0,6.9863,6.995,6.9515,6.9776,599700.0
2011-07-18 10:40:00,8.01,8.02,7.99,8.01,530800.0,6.9689,6.9776,6.9515,6.9689,530800.0
2011-07-18 10:45:00,8.01,8.02,7.99,8.02,317900.0,6.9689,6.9776,6.9515,6.9776,317900.0
2011-07-18 10:50:00,8.02,8.04,8.0,8.03,283500.0,6.9776,6.995,6.9602,6.9863,283500.0
2011-07-18 10:55:00,8.03,8.04,8.02,8.03,257700.0,6.9863,6.995,6.9776,6.9863,257700.0
2011-07-18 11:00:00,8.03,8.06,8.03,8.04,168800.0,6.9863,7.0124,6.9863,6.995,168800.0
2011-07-18 11:05:00,8.04,8.05,8.04,8.04,103300.0,6.995,7.0037,6.995,6.995,103300.0
2011-07-18 11:10:00,8.04,8.05,8.02,8.04,364300.0,6.995,7.0037,6.9776,6.995,364300.0
2011-07-18 11:15:00,8.04,8.04,8.03,8.03,102300.0,6.995,6.995,6.9863,6.9863,102300.0
2011-07-18 11:20:00,8.03,8.03,8.0,8.0,191600.0,6.9863,6.9863,6.9602,6.9602,191600.0
2011-07-18 11:25:00,8.0,8.03,8.0,8.02,218800.0,6.9602,6.9863,6.9602,6.9776,218800.0
2011-07-18 11:30:00,8.02,8.04,8.0,8.03,365400.0,6.9776,6.995,6.9602,6.9863,365400.0
2011-07-18 11:35:00,8.02,8.03,8.01,8.01,66900.0,6.9776,6.9863,6.9689,6.9689,66900.0
2011-07-18 11:40:00,8.01,8.02,8.0,8.0,121100.0,6.9689,6.9776,6.9602,6.9602,121100.0
2011-07-18 11:45:00,8.0,8.01,7.93,7.95,485000.0,6.9602,6.9689,6.8993,6.9167,485000.0
2011-07-18 11:50:00,7.94,8.0,7.94,7.98,449500.0,6.908,6.9602,6.908,6.9428,449500.0
2011-07-18 11:55:00,7.98,7.98,7.96,7.97,89900.0,6.9428,6.9428,6.9254,6.9341,89900.0
2011-07-18 12:00:00,7.98,7.98,7.96,7.96,76600.0,6.9428,6.9428,6.9254,6.9254,76600.0
2011-07-18 12:05:00,7.97,7.97,7.94,7.94,125600.0,6.9341,6.9341,6.908,6.908,125600.0
2011-07-18 12:10:00,7.94,7.99,7.94,7.95,372200.0,6.908,6.9515,6.908,6.9167,372200.0
2011-07-18 12:15:00,7.95,7.99,7.95,7.95,225000.0,6.9167,6.9515,6.9167,6.9167,225000.0
2011-07-18 12:20:00,7.95,7.97,7.95,7.96,162100.0,6.9167,6.9341,6.9167,6.9254,162100.0
2011-07-18 12:25:00,7.96,7.96,7.95,7.95,132000.0,6.9254,6.9254,6.9167,6.9167,132000.0
2011-07-18 12:30:00,7.96,7.96,7.92,7.93,571000.0,6.9254,6.9254,6.8906,6.8993,571000.0
2011-07-18 12:35:00,7.93,7.97,7.92,7.96,664900.0,6.8993,6.9341,6.8906,6.9254,664900.0
2011-07-18 12:40:00,7.95,7.96,7.94,7.95,170800.0,6.9167,6.9254,6.908,6.9167,170800.0
2011-07-18 12:45:00,7.94,7.96,7.93,7.95,225800.0,6.908,6.9254,6.8993,6.9167,225800.0
2011-07-18 12:50:00,7.95,7.96,7.95,7.95,67200.0,6.9167,6.9254,6.9167,6.9167,67200.0
2011-07-18 12:55:00,7.96,7.97,7.95,7.95,199600.0,6.9254,6.9341,6.9167,6.9167,199600.0
2011-07-18 13:00:00,7.95,7.96,7.95,7.95,41000.0,6.9167,6.9254,6.9167,6.9167,41000.0
2011-07-18 13:05:00,7.96,7.96,7.94,7.95,147800.0,6.9254,6.9254,6.908,6.9167,147800.0
2011-07-18 13:10:00,7.94,7.95,7.91,7.93,316600.0,6.908,6.9167,6.8819,6.8993,316600.0
2011-07-18 13:15:00,7.92,7.93,7.9,7.91,248100.0,6.8906,6.8993,6.8732,6.8819,248100.0
2011-07-18 13:20:00,7.91,7.93,7.9,7.91,262800.0,6.8819,6.8993,6.8732,6.8819,262800.0
2011-07-18 13:25:00,7.91,7.93,7.9,7.91,301700.0,6.8819,6.8993,6.8732,6.8819,301700.0
2011-07-18 13:30:00,7.92,7.94,7.9,7.93,504700.0,6.8906,6.908,6.8732,6.8993,504700.0
2011-07-18 13:35:00,7.93,7.95,7.92,7.94,307400.0,6.8993,6.9167,6.8906,6.908,307400.0
2011-07-18 13:40:00,7.94,7.98,7.94,7.98,453700.0,6.908,6.9428,6.908,6.9428,453700.0
2011-07-18 13:45:00,7.97,7.98,7.93,7.94,410700.0,6.9341,6.9428,6.8993,6.908,410700.0
2011-07-18 13:50:00,7.95,7.99,7.95,7.99,498600.0,6.9167,6.9515,6.9167,6.9515,498600.0
2011-07-18 13:55:00,7.98,8.06,7.98,8.04,650700.0,6.9428,7.0124,6.9428,6.995,650700.0
2011-07-18 14:00:00,8.04,8.04,7.96,8.0,605400.0,6.995,6.995,6.9254,6.9602,605400.0
2011-07-18 14:05:00,7.99,8.01,7.99,8.01,492300.0,6.9515,6.9689,6.9515,6.9689,492300.0
2011-07-18 14:10:00,8.01,8.01,7.99,8.0,611600.0,6.9689,6.9689,6.9515,6.9602,611600.0
2011-07-18 14:15:00,8.01,8.02,8.0,8.02,141000.0,6.9689,6.9776,6.9602,6.9776,141000.0
2011-07-18 14:20:00,8.02,8.05,8.01,8.05,177100.0,6.9776,7.0037,6.9689,7.0037,177100.0
2011-07-18 14:25:00,8.05,8.08,8.04,8.07,271100.0,7.0037,7.0298,6.995,7.0211,271100.0
2011-07-18 14:30:00,8.06,8.07,8.02,8.05,217600.0,7.0124,7.0211,6.9776,7.0037,217600.0
2011-07-18 14:35:00,8.04,8.06,8.01,8.04,150800.0,6.995,7.0124,6.9689,6.995,150800.0
2011-07-18 14:40:00,8.04,8.05,8.01,8.02,203900.0,6.995,7.0037,6.9689,6.9776,203900.0
2011-07-18 14:45:00,8.01,8.02,8.01,8.01,52500.0,6.9689,6.9776,6.9689,6.9689,52500.0
2011-07-18 14:50:00,8.02,8.02,8.0,8.01,134000.0,6.9776,6.9776,6.9602,6.9689,134000.0
2011-07-18 14:55:00,8.01,8.02,8.0,8.01,121400.0,6.9689,6.9776,6.9602,6.9689,121400.0
2011-07-18 15:00:00,8.01,8.03,8.0,8.02,165800.0,6.9689,6.9863,6.9602,6.9776,165800.0
2011-07-18 15:05:00,8.02,8.02,8.01,8.02,61600.0,6.9776,6.9776,6.9689,6.9776,61600.0
2011-07-18 15:10:00,8.02,8.02,7.99,8.0,262500.0,6.9776,6.9776,6.9515,6.9602,262500.0
2011-07-18 15:15:00,8.0,8.01,7.99,8.01,187100.0,6.9602,6.9689,6.9515,6.9689,187100.0
2011-07-18 15:20:00,8.01,8.01,8.0,8.01,73200.0,6.9689,6.9689,6.9602,6.9689,73200.0
2011-07-18 15:25:00,8.01,8.06,8.0,8.06,412000.0,6.9689,7.0124,6.9602,7.0124,412000.0
2011-07-18 15:30:00,8.06,8.07,8.03,8.03,180300.0,7.0124,7.0211,6.9863,6.9863,180300.0
2011-07-18 15:35:00,8.03,8.05,8.02,8.03,166800.0,6.9863,7.0037,6.9776,6.9863,166800.0
2011-07-18 15:40:00,8.04,8.04,8.01,8.01,409600.0,6.995,6.995,6.9689,6.9689,409600.0
2011-07-18 15:45:00,8.02,8.03,8.01,8.01,488400.0,6.9776,6.9863,6.9689,6.9689,488400.0
2011-07-18 15:50:00,8.01,8.04,8.01,8.04,492400.0,6.9689,6.995,6.9689,6.995,492400.0
2011-07-18 15:55:00,8.04,8.06,8.02,8.05,1105400.0,6.995,7.0124,6.9776,7.0037,1105400.0
2011-07-19 09:30:00,8.14,8.19,8.07,8.17,475400.0,7.082,7.1255,7.0211,7.1081,475400.0
2011-07-19 09:35:00,8.18,8.19,8.12,8.13,264400.0,7.1168,7.1255,7.0646,7.0733,264400.0
2011-07-19 09:40:00,8.13,8.14,8.09,8.11,134200.0,7.0733,7.082,7.0385,7.0559,134200.0
2011-07-19 09:45:00,8.12,8.14,8.1,8.1,205300.0,7.0646,7.082,7.0472,7.0472,205300.0
2011-07-19 09:50:00,8.1,8.11,8.04,8.09,503000.0,7.0472,7.0559,6.995,7.0385,503000.0
2011-07-19 09:55:00,8.09,8.11,8.04,8.1,375000.0,7.0385,7.0559,6.995,7.0472,375000.0
2011-07-19 10:00:00,8.11,8.12,8.07,8.1,1295300.0,7.0559,7.0646,7.0211,7.0472,1295300.0
2011-07-19 10:05:00,8.09,8.13,8.09,8.13,1704400.0,7.0385,7.0733,7.0385,7.0733,1704400.0
2011-07-19 10:10:00,8.12,8.18,8.12,8.17,432700.0,7.0646,7.1168,7.0646,7.1081,432700.0
2011-07-19 10:15:00,8.18,8.19,8.15,8.17,489300.0,7.1168,7.1255,7.0907,7.1081,489300.0
2011-07-19 10:20:00,8.16,8.17,8.14,8.17,151500.0,7.0994,7.1081,7.082,7.1081,151500.0
2011-07-19 10:25:00,8.17,8.17,8.15,8.15,95300.0,7.1081,7.1081,7.0907,7.0907,95300.0
2011-07-19 10:30:00,8.15,8.16,8.14,8.15,49700.0,7.0907,7.0994,7.082,7.0907,49700.0
2011-07-19 10:35:00,8.15,8.16,8.15,8.16,80200.0,7.0907,7.0994,7.0907,7.0994,80200.0
2011-07-19 10:40:00,8.15,8.16,8.14,8.14,133500.0,7.0907,7.0994,7.082,7.082,133500.0
2011-07-19 10:45:00,8.14,8.15,8.12,8.12,95500.0,7.082,7.0907,7.0646,7.0646,95500.0
2011-07-19 10:50:00,8.13,8.13,8.09,8.09,243400.0,7.0733,7.0733,7.0385,7.0385,243400.0
2011-07-19 10:55:00,8.1,8.1,8.07,8.09,211000.0,7.0472,7.0472,7.0211,7.0385,211000.0
2011-07-19 11:00:00,8.09,8.11,8.09,8.11,141300.0,7.0385,7.0559,7.0385,7.0559,141300.0
2011-07-19 11:05:00,8.11,8.11,8.09,8.09,61300.0,7.0559,7.0559,7.0385,7.0385,61300.0
2011-07-19 11:10:00,8.09,8.1,8.08,8.09,87600.0,7.0385,7.0472,7.0298,7.0385,87600.0
2011-07-19 11:15:00,8.09,8.09,8.08,8.09,57000.0,7.0385,7.0385,7.0298,7.0385,57000.0
2011-07-19 11:20:00,8.09,8.09,8.07,8.07,82300.0,7.0385,7.0385,7.0211,7.0211,82300.0
2011-07-19 11:25:00,8.08,8.08,8.06,8.08,133400.0,7.0298,7.0298,7.0124,7.0298,133400.0
2011-07-19 11:30:00,8.08,8.08,8.05,8.05,88900.0,7.0298,7.0298,7.0037,7.0037,88900.0
2011-07-19 11:35:00,8.05,8.06,8.03,8.03,101100.0,7.0037,7.0124,6.9863,6.9863,101100.0
2011-07-19 11:40:00,8.03,8.04,8.01,8.01,81800.0,6.9863,6.995,6.9689,6.9689,81800.0
2011-07-19 11:45:00,8.01,8.02,8.0,8.0,119600.0,6.9689,6.9776,6.9602,6.9602,119600.0
2011-07-19 11:50:00,8.0,8.01,7.99,8.0,204500.0,6.9602,6.9689,6.9515,6.9602,204500.0
2011-07-19 11:55:00,8.0,8.01,7.97,7.98,111600.0,6.9602,6.9689,6.9341,6.9428,111600.0
2011-07-19 12:00:00,7.97,7.98,7.96,7.97,143900.0,6.9341,6.9428,6.9254,6.9341,143900.0
2011-07-19 12:05:00,7.98,7.98,7.97,7.97,22500.0,6.9428,6.9428,6.9341,6.9341,22500.0
2011-07-19 12:10:00,7.97,7.98,7.96,7.97,89500.0,6.9341,6.9428,6.9254,6.9341,89500.0
2011-07-19 12:15:00,7.96,7.99,7.96,7.97,228600.0,6.9254,6.9515,6.9254,6.9341,228600.0
2011-07-19 12:20:00,7.97,7.97,7.92,7.93,264000.0,6.9341,6.9341,6.8906,6.8993,264000.0
2011-07-19 12:25:00,7.94,8.0,7.93,8.0,97200.0,6.908,6.9602,6.8993,6.9602,97200.0
2011-07-19 12:30:00,8.0,8.03,7.98,8.02,93400.0,6.9602,6.9863,6.9428,6.9776,93400.0
2011-07-19 12:35:00,8.03,8.03,8.01,8.02,52400.0,6.9863,6.9863,6.9689,6.9776,52400.0
2011-07-19 12:40:00,8.01,8.02,7.98,8.01,128600.0,6.9689,6.9776,6.9428,6.9689,128600.0
2011-07-19 12:45:00,8.01,8.02,8.01,8.02,43700.0,6.9689,6.9776,6.9689,6.9776,43700.0
2011-07-19 12:50:00,8.02,8.04,8.01,8.03,70700.0,6.9776,6.995,6.9689,6.9863,70700.0
2011-07-19 12:55:00,8.03,8.04,8.02,8.03,36900.0,6.9863,6.995,6.9776,6.9863,36900.0
2011-07-19 13:00:00,8.03,8.04,8.02,8.02,17000.0,6.9863,6.995,6.9776,6.9776,17000.0
2011-07-19 13:05:00,8.02,8.03,8.02,8.03,22000.0,6.9776,6.9863,6.9776,6.9863,22000.0
2011-07-19 13:10:00,8.02,8.07,8.02,8.07,143300.0,6.9776,7.0211,6.9776,7.0211,143300.0
2011-07-19 13:15:00,8.06,8.09,8.06,8.09,62100.0,7.0124,7.0385,7.0124,7.0385,62100.0
2011-07-19 13:20:00,8.09,8.09,8.06,8.06,54400.0,7.0385,7.0385,7.0124,7.0124,54400.0
2011-07-19 13:25:00,8.07,8.09,8.06,8.09,99100.0,7.0211,7.0385,7.0124,7.0385,99100.0
2011-07-19 13:30:00,8.09,8.14,8.09,8.12,340500.0,7.0385,7.082,7.0385,7.0646,340500.0
2011-07-19 13:35:00,8.12,8.17,8.12,8.17,148400.0,7.0646,7.1081,7.0646,7.1081,148400.0
2011-07-19 13:40:00,8.17,8.18,8.15,8.17,139900.0,7.1081,7.1168,7.0907,7.1081,139900.0
2011-07-19 13:45:00,8.18,8.21,8.17,8.21,236700.0,7.1168,7.1429,7.1081,7.1429,236700.0
2011-07-19 13:50:00,8.2,8.22,8.19,8.19,189400.0,7.1342,7.1516,7.1255,7.1255,189400.0
2011-07-19 13:55:00,8.19,8.2,8.19,8.19,60200.0,7.1255,7.1342,7.1255,7.1255,60200.0
2011-07-19 14:00:00,8.2,8.2,8.14,8.14,363300.0,7.1342,7.1342,7.082,7.082,363300.0
2011-07-19 14:05:00,8.14,8.15,8.13,8.14,63600.0,7.082,7.0907,7.0733,7.082,63600.0
2011-07-19 14:10:00,8.13,8.15,8.13,8.14,134500.0,7.0733,7.0907,7.0733,7.082,134500.0
2011-07-19 14:15:00,8.15,8.15,8.14,8.14,106700.0,7.0907,7.0907,7.082,7.082,106700.0
2011-07-19 14:20:00,8.14,8.15,8.14,8.14,263000.0,7.082,7.0907,7.082,7.082,263000.0
2011-07-19 14:25:00,8.14,8.16,8.14,8.16,243600.0,7.082,7.0994,7.082,7.0994,243600.0
2011-07-19 14:30:00,8.16,8.18,8.16,8.17,71100.0,7.0994,7.1168,7.0994,7.1081,71100.0
2011-07-19 14:35:00,8.17,8.18,8.17,8.17,32500.0,7.1081,7.1168,7.1081,7.1081,32500.0
2011-07-19 14:40:00,8.18,8.2,8.17,8.2,96700.0,7.1168,7.1342,7.1081,7.1342,96700.0
2011-07-19 14:45:00,8.2,8.2,8.19,8.19,82500.0,7.1342,7.1342,7.1255,7.1255,82500.0
2011-07-19 14:50:00,8.19,8.2,8.18,8.18,138100.0,7.1255,7.1342,7.1168,7.1168,138100.0
2011-07-19 14:55:00,8.18,8.2,8.17,8.2,107700.0,7.1168,7.1342,7.1081,7.1342,107700.0
2011-07-19 15:00:00,8.19,8.21,8.19,8.2,114500.0,7.1255,7.1429,7.1255,7.1342,114500.0
2011-07-19 15:05:00,8.2,8.21,8.19,8.2,124300.0,7.1342,7.1429,7.1255,7.1342,124300.0
2011-07-19 15:10:00,8.2,8.2,8.19,8.19,83500.0,7.1342,7.1342,7.1255,7.1255,83500.0
2011-07-19 15:15:00,8.19,8.2,8.19,8.2,41700.0,7.1255,7.1342,7.1255,7.1342,41700.0
2011-07-19 15:20:00,8.19,8.23,8.19,8.22,212900.0,7.1255,7.1603,7.1255,7.1516,212900.0
2011-07-19 15:25:00,8.23,8.24,8.23,8.24,74300.0,7.1603,7.169,7.1603,7.169,74300.0
2011-07-19 15:30:00,8.23,8.24,8.2,8.22,815500.0,7.1603,7.169,7.1342,7.1516,815500.0
2011-07-19 15:35:00,8.23,8.23,8.22,8.22,50000.0,7.1603,7.1603,7.1516,7.1516,50000.0
2011-07-19 15:40:00,8.23,8.27,8.22,8.27,276800.0,7.1603,7.1951,7.1516,7.1951,276800.0
2011-07-19 15:45:00,8.26,8.27,8.22,8.22,329000.0,7.1864,7.1951,7.1516,7.1516,329000.0
2011-07-19 15:50:00,8.22,8.29,8.22,8.29,573900.0,7.1516,7.2125,7.1516,7.2125,573900.0
2011-07-19 15:55:00,8.28,8.29,8.24,8.26,688600.0,7.2038,7.2125,7.169,7.1864,688600.0
2011-07-20 09:30:00,8.35,8.38,8.26,8.26,457900.0,7.2647,7.2908,7.1864,7.1864,457900.0
2011-07-20 09:35:00,8.27,8.27,8.22,8.25,233300.0,7.1951,7.1951,7.1516,7.1777,233300.0
2011-07-20 09:40:00,8.25,8.25,8.13,8.14,367500.0,7.1777,7.1777,7.0733,7.082,367500.0
2011-07-20 09:45:00,8.14,8.17,8.13,8.14,128100.0,7.082,7.1081,7.0733,7.082,128100.0
2011-07-20 09:50:00,8.13,8.16,8.12,8.13,77300.0,7.0733,7.0994,7.0646,7.0733,77300.0
2011-07-20 09:55:00,8.13,8.13,8.08,8.09,163400.0,7.0733,7.0733,7.0298,7.0385,163400.0
2011-07-20 10:00:00,8.1,8.11,8.09,8.11,206300.0,7.0472,7.0559,7.0385,7.0559,206300.0
2011-07-20 10:05:00,8.11,8.14,8.1,8.14,174300.0,7.0559,7.082,7.0472,7.082,174300.0
2011-07-20 10:10:00,8.14,8.21,8.13,8.21,165600.0,7.082,7.1429,7.0733,7.1429,165600.0
2011-07-20 10:15:00,8.21,8.22,8.18,8.19,142200.0,7.1429,7.1516,7.1168,7.1255,142200.0
2011-07-20 10:20:00,8.19,8.2,8.16,8.16,26500.0,7.1255,7.1342,7.0994,7.0994,26500.0
2011-07-20 10:25:00,8.16,8.21,8.16,8.2,53400.0,7.0994,7.1429,7.0994,7.1342,53400.0
2011-07-20 10:30:00,8.21,8.21,8.17,8.18,51200.0,7.1429,7.1429,7.1081,7.1168,51200.0
2011-07-20 10:35:00,8.18,8.19,8.17,8.17,40400.0,7.1168,7.1255,7.1081,7.1081,40400.0
2011-07-20 10:40:00,8.17,8.19,8.17,8.19,13400.0,7.1081,7.1255,7.1081,7.1255,13400.0
2011-07-20 10:45:00,8.19,8.2,8.16,8.18,84800.0,7.1255,7.1342,7.0994,7.1168,84800.0
2011-07-20 10:50:00,8.18,8.19,8.16,8.16,277900.0,7.1168,7.1255,7.0994,7.0994,277900.0
2011-07-20 10:55:00,8.16,8.17,8.13,8.14,44800.0,7.0994,7.1081,7.0733,7.082,44800.0
2011-07-20 11:00:00,8.15,8.17,8.14,8.17,55300.0,7.0907,7.1081,7.082,7.1081,55300.0
2011-07-20 11:05:00,8.16,8.17,8.16,8.16,9600.0,7.0994,7.1081,7.0994,7.0994,9600.0
2011-07-20 11:10:00,8.16,8.17,8.16,8.16,7900.0,7.0994,7.1081,7.0994,7.0994,7900.0
2011-07-20 11:15:00,8.17,8.18,8.16,8.18,42000.0,7.1081,7.1168,7.0994,7.1168,42000.0
2011-07-20 11:20:00,8.18,8.21,8.17,8.21,64600.0,7.1168,7.1429,7.1081,7.1429,64600.0
2011-07-20 11:25:00,8.2,8.21,8.2,8.2,35200.0,7.1342,7.1429,7.1342,7.1342,35200.0
2011-07-20 11:30:00,8.2,8.21,8.19,8.2,32700.0,7.1342,7.1429,7.1255,7.1342,32700.0
2011-07-20 11:35:00,8.2,8.2,8.19,8.19,10200.0,7.1342,7.1342,7.1255,7.1255,10200.0
2011-07-20 11:40:00,8.2,8.2,8.18,8.19,52800.0,7.1342,7.1342,7.1168,7.1255,52800.0
2011-07-20 11:45:00,8.2,8.2,8.18,8.18,20600.0,7.1342,7.1342,7.1168,7.1168,20600.0
2011-07-20 11:50:00,8.18,8.19,8.18,8.18,29300.0,7.1168,7.1255,7.1168,7.1168,29300.0
2011-07-20 11:55:00,8.18,8.19,8.18,8.18,24900.0,7.1168,7.1255,7.1168,7.1168,24900.0
2011-07-20 12:00:00,8.18,8.19,8.18,8.18,29200.0,7.1168,7.1255,7.1168,7.1168,29200.0
2011-07-20 12:05:00,8.18,8.19,8.18,8.19,32400.0,7.1168,7.1255,7.1168,7.1255,32400.0
2011-07-20 12:10:00,8.19,8.19,8.18,8.19,12300.0,7.1255,7.1255,7.1168,7.1255,12300.0
2011-07-20 12:15:00,8.19,8.19,8.18,8.19,16700.0,7.1255,7.1255,7.1168,7.1255,16700.0
2011-07-20 12:20:00,8.18,8.19,8.17,8.19,36000.0,7.1168,7.1255,7.1081,7.1255,36000.0
2011-07-20 12:25:00,8.18,8.19,8.17,8.17,10000.0,7.1168,7.1255,7.1081,7.1081,10000.0
2011-07-20 12:30:00,8.17,8.18,8.17,8.17,19500.0,7.1081,7.1168,7.1081,7.1081,19500.0
2011-07-20 12:35:00,8.17,8.19,8.17,8.18,122300.0,7.1081,7.1255,7.1081,7.1168,122300.0
2011-07-20 12:40:00,8.17,8.19,8.17,8.19,128500.0,7.1081,7.1255,7.1081,7.1255,128500.0
2011-07-20 12:45:00,8.19,8.19,8.18,8.19,9500.0,7.1255,7.1255,7.1168,7.1255,9500.0
2011-07-20 12:50:00,8.19,8.21,8.18,8.2,111000.0,7.1255,7.1429,7.1168,7.1342,111000.0
2011-07-20 12:55:00,8.2,8.21,8.19,8.21,50300.0,7.1342,7.1429,7.1255,7.1429,50300.0
2011-07-20 13:00:00,8.21,8.21,8.2,8.2,10700.0,7.1429,7.1429,7.1342,7.1342,10700.0
2011-07-20 13:05:00,8.2,8.21,8.2,8.21,9400.0,7.1342,7.1429,7.1342,7.1429,9400.0
2011-07-20 13:10:00,8.21,8.21,8.2,8.21,39800.0,7.1429,7.1429,7.1342,7.1429,39800.0
2011-07-20 13:15:00,8.21,8.24,8.2,8.22,205200.0,7.1429,7.169,7.1342,7.1516,205200.0
2011-07-20 13:20:00,8.21,8.22,8.21,8.21,17500.0,7.1429,7.1516,7.1429,7.1429,17500.0
2011-07-20 13:25:00,8.21,8.24,8.21,8.23,102400.0,7.1429,7.169,7.1429,7.1603,102400.0
2011-07-20 13:30:00,8.24,8.25,8.23,8.25,73200.0,7.169,7.1777,7.1603,7.1777,73200.0
2011-07-20 13:35:00,8.25,8.26,8.24,8.26,45800.0,7.1777,7.1864,7.169,7.1864,45800.0
2011-07-20 13:40:00,8.26,8.26,8.22,8.22,58000.0,7.1864,7.1864,7.1516,7.1516,58000.0
2011-07-20 13:45:00,8.22,8.23,8.22,8.22,14300.0,7.1516,7.1603,7.1516,7.1516,14300.0
2011-07-20 13:50:00,8.22,8.23,8.22,8.22,7900.0,7.1516,7.1603,7.1516,7.1516,7900.0
2011-07-20 13:55:00,8.22,8.23,8.21,8.21,27400.0,7.1516,7.1603,7.1429,7.1429,27400.0
2011-07-20 14:00:00,8.22,8.23,8.21,8.22,58100.0,7.1516,7.1603,7.1429,7.1516,58100.0
2011-07-20 14:05:00,8.23,8.23,8.21,8.22,37100.0,7.1603,7.1603,7.1429,7.1516,37100.0
2011-07-20 14:10:00,8.22,8.22,8.21,8.22,34400.0,7.1516,7.1516,7.1429,7.1516,34400.0
2011-07-20 14:15:00,8.22,8.22,8.21,8.21,19400.0,7.1516,7.1516,7.1429,7.1429,19400.0
2011-07-20 14:20:00,8.22,8.22,8.21,8.21,7500.0,7.1516,7.1516,7.1429,7.1429,7500.0
2011-07-20 14:25:00,8.21,8.22,8.21,8.21,9700.0,7.1429,7.1516,7.1429,7.1429,9700.0
2011-07-20 14:30:00,8.21,8.22,8.21,8.21,16400.0,7.1429,7.1516,7.1429,7.1429,16400.0
2011-07-20 14:35:00,8.22,8.22,8.2,8.21,61400.0,7.1516,7.1516,7.1342,7.1429,61400.0
2011-07-20 14:40:00,8.21,8.21,8.2,8.2,12200.0,7.1429,7.1429,7.1342,7.1342,12200.0
2011-07-20 14:45:00,8.2,8.21,8.2,8.21,25700.0,7.1342,7.1429,7.1342,7.1429,25700.0
2011-07-20 14:50:00,8.21,8.21,8.2,8.21,14800.0,7.1429,7.1429,7.1342,7.1429,14800.0
2011-07-20 14:55:00,8.2,8.21,8.18,8.19,58800.0,7.1342,7.1429,7.1168,7.1255,58800.0
2011-07-20 15:00:00,8.19,8.19,8.16,8.16,68200.0,7.1255,7.1255,7.0994,7.0994,68200.0
2011-07-20 15:05:00,8.16,8.17,8.15,8.16,52700.0,7.0994,7.1081,7.0907,7.0994,52700.0
2011-07-20 15:10:00,8.15,8.16,8.14,8.15,43900.0,7.0907,7.0994,7.082,7.0907,43900.0
2011-07-20 15:15:00,8.14,8.15,8.13,8.14,73100.0,7.082,7.0907,7.0733,7.082,73100.0
2011-07-20 15:20:00,8.14,8.15,8.13,8.13,69300.0,7.082,7.0907,7.0733,7.0733,69300.0
2011-07-20 15:25:00,8.13,8.14,8.12,8.12,48800.0,7.0733,7.082,7.0646,7.0646,48800.0
2011-07-20 15:30:00,8.12,8.14,8.11,8.13,80900.0,7.0646,7.082,7.0559,7.0733,80900.0
2011-07-20 15:35:00,8.14,8.16,8.13,8.16,76100.0,7.082,7.0994,7.0733,7.0994,76100.0
2011-07-20 15:40:00,8.16,8.16,8.15,8.15,28500.0,7.0994,7.0994,7.0907,7.0907,28500.0
2011-07-20 15:45:00,8.16,8.16,8.13,8.14,133500.0,7.0994,7.0994,7.0733,7.082,133500.0
2011-07-20 15:50:00,8.14,8.14,8.12,8.13,150300.0,7.082,7.082,7.0646,7.0733,150300.0
2011-07-20 15:55:00,8.13,8.15,8.12,8.14,377700.0,7.0733,7.0907,7.0646,7.082,377700.0
2011-07-21 09:30:00,8.27,8.3,8.22,8.25,348600.0,7.1951,7.2212,7.1516,7.1777,348600.0
2011-07-21 09:35:00,8.25,8.25,8.17,8.22,144800.0,7.1777,7.1777,7.1081,7.1516,144800.0
2011-07-21 09:40:00,8.21,8.25,8.19,8.2,336800.0,7.1429,7.1777,7.1255,7.1342,336800.0
2011-07-21 09:45:00,8.19,8.21,8.18,8.19,159900.0,7.1255,7.1429,7.1168,7.1255,159900.0
2011-07-21 09:50:00,8.19,8.2,8.18,8.18,30000.0,7.1255,7.1342,7.1168,7.1168,30000.0
2011-07-21 09:55:00,8.18,8.19,8.11,8.15,309000.0,7.1168,7.1255,7.0559,7.0907,309000.0
2011-07-21 10:00:00,8.15,8.19,8.14,8.19,105100.0,7.0907,7.1255,7.082,7.1255,105100.0
2011-07-21 10:05:00,8.19,8.21,8.17,8.17,147800.0,7.1255,7.1429,7.1081,7.1081,147800.0
2011-07-21 10:10:00,8.17,8.19,8.17,8.18,82000.0,7.1081,7.1255,7.1081,7.1168,82000.0
2011-07-21 10:15:00,8.18,8.2,8.17,8.2,57900.0,7.1168,7.1342,7.1081,7.1342,57900.0
2011-07-21 10:20:00,8.2,8.24,8.19,8.24,273500.0,7.1342,7.169,7.1255,7.169,273500.0
2011-07-21 10:25:00,8.24,8.26,8.22,8.25,259700.0,7.169,7.1864,7.1516,7.1777,259700.0
2011-07-21 10:30:00,8.25,8.26,8.2,8.22,144200.0,7.1777,7.1864,7.1342,7.1516,144200.0
2011-07-21 10:35:00,8.23,8.24,8.2,8.2,637200.0,7.1603,7.169,7.1342,7.1342,637200.0
2011-07-21 10:40:00,8.21,8.22,8.2,8.21,160900.0,7.1429,7.1516,7.1342,7.1429,160900.0
2011-07-21 10:45:00,8.22,8.23,8.2,8.22,148800.0,7.1516,7.1603,7.1342,7.1516,148800.0
2011-07-21 10:50:00,8.22,8.24,8.21,8.24,44700.0,7.1516,7.169,7.1429,7.169,44700.0
2011-07-21 10:55:00,8.24,8.24,8.22,8.23,69700.0,7.169,7.169,7.1516,7.1603,69700.0
2011-07-21 11:00:00,8.22,8.24,8.22,8.23,62700.0,7.1516,7.169,7.1516,7.1603,62700.0
2011-07-21 11:05:00,8.22,8.23,8.19,8.2,54300.0,7.1516,7.1603,7.1255,7.1342,54300.0
2011-07-21 11:10:00,8.2,8.21,8.18,8.2,113400.0,7.1342,7.1429,7.1168,7.1342,113400.0
2011-07-21 11:15:00,8.19,8.21,8.18,8.2,172700.0,7.1255,7.1429,7.1168,7.1342,172700.0
2011-07-21 11:20:00,8.19,8.2,8.18,8.18,74700.0,7.1255,7.1342,7.1168,7.1168,74700.0
2011-07-21 11:25:00,8.19,8.19,8.17,8.17,26600.0,7.1255,7.1255,7.1081,7.1081,26600.0
2011-07-21 11:30:00,8.18,8.18,8.11,8.12,149500.0,7.1168,7.1168,7.0559,7.0646,149500.0
2011-07-21 11:35:00,8.12,8.19,8.12,8.19,80000.0,7.0646,7.1255,7.0646,7.1255,80000.0
2011-07-21 11:40:00,8.19,8.19,8.17,8.18,19900.0,7.1255,7.1255,7.1081,7.1168,19900.0
2011-07-21 11:45:00,8.18,8.19,8.15,8.15,135700.0,7.1168,7.1255,7.0907,7.0907,135700.0
2011-07-21 11:50:00,8.15,8.16,8.15,8.16,18400.0,7.0907,7.0994,7.0907,7.0994,18400.0
2011-07-21 11:55:00,8.15,8.16,8.15,8.15,25300.0,7.0907,7.0994,7.0907,7.0907,25300.0
2011-07-21 12:00:00,8.15,8.17,8.15,8.17,25700.0,7.0907,7.1081,7.0907,7.1081,25700.0
2011-07-21 12:05:00,8.16,8.17,8.14,8.15,104000.0,7.0994,7.1081,7.082,7.0907,104000.0
2011-07-21 12:10:00,8.14,8.15,8.12,8.12,94500.0,7.082,7.0907,7.0646,7.0646,94500.0
2011-07-21 12:15:00,8.12,8.13,8.11,8.11,50500.0,7.0646,7.0733,7.0559,7.0559,50500.0
2011-07-21 12:20:00,8.12,8.12,8.1,8.11,62200.0,7.0646,7.0646,7.0472,7.0559,62200.0
2011-07-21 12:25:00,8.1,8.11,8.09,8.1,77700.0,7.0472,7.0559,7.0385,7.0472,77700.0
2011-07-21 12:30:00,8.11,8.11,8.09,8.09,36000.0,7.0559,7.0559,7.0385,7.0385,36000.0
2011-07-21 12:35:00,8.09,8.11,8.08,8.11,125900.0,7.0385,7.0559,7.0298,7.0559,125900.0
2011-07-21 12:40:00,8.11,8.15,8.1,8.15,100500.0,7.0559,7.0907,7.0472,7.0907,100500.0
2011-07-21 12:45:00,8.15,8.19,8.14,8.18,144100.0,7.0907,7.1255,7.082,7.1168,144100.0
2011-07-21 12:50:00,8.18,8.18,8.09,8.12,285000.0,7.1168,7.1168,7.0385,7.0646,285000.0
2011-07-21 12:55:00,8.11,8.14,8.07,8.1,290600.0,7.0559,7.082,7.0211,7.0472,290600.0
2011-07-21 13:00:00,8.11,8.13,8.1,8.13,77400.0,7.0559,7.0733,7.0472,7.0733,77400.0
2011-07-21 13:05:00,8.13,8.13,8.09,8.1,167800.0,7.0733,7.0733,7.0385,7.0472,167800.0
2011-07-21 13:10:00,8.1,8.11,8.09,8.1,85300.0,7.0472,7.0559,7.0385,7.0472,85300.0
2011-07-21 13:15:00,8.1,8.1,8.09,8.1,89700.0,7.0472,7.0472,7.0385,7.0472,89700.0
2011-07-21 13:20:00,8.1,8.13,8.09,8.11,184400.0,7.0472,7.0733,7.0385,7.0559,184400.0
2011-07-21 13:25:00,8.1,8.1,8.09,8.1,49300.0,7.0472,7.0472,7.0385,7.0472,49300.0
2011-07-21 13:30:00,8.1,8.1,8.09,8.1,34500.0,7.0472,7.0472,7.0385,7.0472,34500.0
2011-07-21 13:35:00,8.1,8.1,8.08,8.09,50000.0,7.0472,7.0472,7.0298,7.0385,50000.0
2011-07-21 13:40:00,8.08,8.09,8.08,8.08,20200.0,7.0298,7.0385,7.0298,7.0298,20200.0
2011-07-21 13:45:00,8.09,8.09,8.08,8.09,36800.0,7.0385,7.0385,7.0298,7.0385,36800.0
2011-07-21 13:50:00,8.09,8.09,8.02,8.03,552500.0,7.0385,7.0385,6.9776,6.9863,552500.0
2011-07-21 13:55:00,8.03,8.05,8.02,8.04,91800.0,6.9863,7.0037,6.9776,6.995,91800.0
2011-07-21 14:00:00,8.05,8.08,8.04,8.07,151800.0,7.0037,7.0298,6.995,7.0211,151800.0
2011-07-21 14:05:00,8.07,8.08,8.06,8.06,52400.0,7.0211,7.0298,7.0124,7.0124,52400.0
2011-07-21 14:10:00,8.06,8.07,8.06,8.06,38300.0,7.0124,7.0211,7.0124,7.0124,38300.0
2011-07-21 14:15:00,8.06,8.08,8.06,8.07,81900.0,7.0124,7.0298,7.0124,7.0211,81900.0
2011-07-21 14:20:00,8.08,8.09,8.07,8.09,58600.0,7.0298,7.0385,7.0211,7.0385,58600.0
2011-07-21 14:25:00,8.09,8.14,8.08,8.14,133300.0,7.0385,7.082,7.0298,7.082,133300.0
2011-07-21 14:30:00,8.14,8.15,8.13,8.15,147400.0,7.082,7.0907,7.0733,7.0907,147400.0
2011-07-21 14:35:00,8.15,8.18,8.14,8.16,150300.0,7.0907,7.1168,7.082,7.0994,150300.0
2011-07-21 14:40:00,8.15,8.16,8.14,8.15,77400.0,7.0907,7.0994,7.082,7.0907,77400.0
2011-07-21 14:45:00,8.15,8.16,8.14,8.14,83500.0,7.0907,7.0994,7.082,7.082,83500.0
2011-07-21 14:50:00,8.14,8.15,8.14,8.14,30500.0,7.082,7.0907,7.082,7.082,30500.0
2011-07-21 14:55:00,8.15,8.15,8.14,8.14,32700.0,7.0907,7.0907,7.082,7.082,32700.0
2011-07-21 15:00:00,8.14,8.15,8.14,8.14,51000.0,7.082,7.0907,7.082,7.082,51000.0
2011-07-21 15:05:00,8.15,8.17,8.14,8.16,119800.0,7.0907,7.1081,7.082,7.0994,119800.0
2011-07-21 15:10:00,8.17,8.17,8.16,8.17,23100.0,7.1081,7.1081,7.0994,7.1081,23100.0
2011-07-21 15:15:00,8.17,8.17,8.16,8.17,21900.0,7.1081,7.1081,7.0994,7.1081,21900.0
2011-07-21 15:20:00,8.17,8.17,8.14,8.15,78200.0,7.1081,7.1081,7.082,7.0907,78200.0
2011-07-21 15:25:00,8.15,8.16,8.14,8.14,57400.0,7.0907,7.0994,7.082,7.082,57400.0
2011-07-21 15:30:00,8.15,8.15,8.14,8.15,16800.0,7.0907,7.0907,7.082,7.0907,16800.0
2011-07-21 15:35:00,8.14,8.15,8.14,8.14,70300.0,7.082,7.0907,7.082,7.082,70300.0
2011-07-21 15:40:00,8.14,8.17,8.13,8.17,136500.0,7.082,7.1081,7.0733,7.1081,136500.0
2011-07-21 15:45:00,8.17,8.19,8.16,8.17,171700.0,7.1081,7.1255,7.0994,7.1081,171700.0
2011-07-21 15:50:00,8.17,8.18,8.16,8.17,105100.0,7.1081,7.1168,7.0994,7.1081,105100.0
2011-07-21 15:55:00,8.17,8.17,8.15,8.17,279800.0,7.1081,7.1081,7.0907,7.1081,279800.0
2011-07-22 09:30:00,8.22,8.25,8.13,8.14,201500.0,7.1516,7.1777,7.0733,7.082,201500.0
2011-07-22 09:35:00,8.14,8.14,8.11,8.13,101900.0,7.082,7.082,7.0559,7.0733,101900.0
2011-07-22 09:40:00,8.12,8.13,8.05,8.08,146500.0,7.0646,7.0733,7.0037,7.0298,146500.0
2011-07-22 09:45:00,8.07,8.08,8.05,8.06,136700.0,7.0211,7.0298,7.0037,7.0124,136700.0
2011-07-22 09:50:00,8.07,8.08,8.04,8.04,186400.0,7.0211,7.0298,6.995,6.995,186400.0
2011-07-22 09:55:00,8.04,8.08,8.04,8.06,91000.0,6.995,7.0298,6.995,7.0124,91000.0
2011-07-22 10:00:00,8.06,8.1,8.06,8.09,107100.0,7.0124,7.0472,7.0124,7.0385,107100.0
2011-07-22 10:05:00,8.1,8.11,8.06,8.06,54800.0,7.0472,7.0559,7.0124,7.0124,54800.0
2011-07-22 10:10:00,8.07,8.08,8.06,8.07,65200.0,7.0211,7.0298,7.0124,7.0211,65200.0
2011-07-22 10:15:00,8.07,8.08,8.06,8.08,89900.0,7.0211,7.0298,7.0124,7.0298,89900.0
2011-07-22 10:20:00,8.07,8.08,8.06,8.06,24900.0,7.0211,7.0298,7.0124,7.0124,24900.0
2011-07-22 10:25:00,8.06,8.07,8.06,8.06,13900.0,7.0124,7.0211,7.0124,7.0124,13900.0
2011-07-22 10:30:00,8.07,8.07,8.05,8.05,95900.0,7.0211,7.0211,7.0037,7.0037,95900.0
2011-07-22 10:35:00,8.05,8.07,8.05,8.07,98500.0,7.0037,7.0211,7.0037,7.0211,98500.0
2011-07-22 10:40:00,8.07,8.08,8.05,8.06,166800.0,7.0211,7.0298,7.0037,7.0124,166800.0
2011-07-22 10:45:00,8.07,8.07,8.05,8.06,99100.0,7.0211,7.0211,7.0037,7.0124,99100.0
2011-07-22 10:50:00,8.06,8.07,8.04,8.05,101500.0,7.0124,7.0211,6.995,7.0037,101500.0
2011-07-22 10:55:00,8.05,8.09,8.05,8.09,83400.0,7.0037,7.0385,7.0037,7.0385,83400.0
2011-07-22 11:00:00,8.09,8.09,8.06,8.07,62000.0,7.0385,7.0385,7.0124,7.0211,62000.0
2011-07-22 11:05:00,8.07,8.08,8.05,8.05,259500.0,7.0211,7.0298,7.0037,7.0037,259500.0
2011-07-22 11:10:00,8.05,8.06,8.03,8.04,97900.0,7.0037,7.0124,6.9863,6.995,97900.0
2011-07-22 11:15:00,8.04,8.06,8.04,8.06,159100.0,6.995,7.0124,6.995,7.0124,159100.0
2011-07-22 11:20:00,8.06,8.07,8.05,8.07,109500.0,7.0124,7.0211,7.0037,7.0211,109500.0
2011-07-22 11:25:00,8.07,8.08,8.07,8.08,32700.0,7.0211,7.0298,7.0211,7.0298,32700.0
2011-07-22 11:30:00,8.08,8.08,8.07,8.08,28000.0,7.0298,7.0298,7.0211,7.0298,28000.0
2011-07-22 11:35:00,8.08,8.09,8.07,8.08,24800.0,7.0298,7.0385,7.0211,7.0298,24800.0
2011-07-22 11:40:00,8.09,8.09,8.08,8.08,46400.0,7.0385,7.0385,7.0298,7.0298,46400.0
2011-07-22 11:45:00,8.09,8.11,8.08,8.11,215600.0,7.0385,7.0559,7.0298,7.0559,215600.0
2011-07-22 11:50:00,8.11,8.12,8.1,8.11,68600.0,7.0559,7.0646,7.0472,7.0559,68600.0
2011-07-22 11:55:00,8.11,8.11,8.1,8.11,47000.0,7.0559,7.0559,7.0472,7.0559,47000.0
2011-07-22 12:00:00,8.11,8.11,8.1,8.1,103100.0,7.0559,7.0559,7.0472,7.0472,103100.0
2011-07-22 12:05:00,8.1,8.12,8.09,8.11,103700.0,7.0472,7.0646,7.0385,7.0559,103700.0
2011-07-22 12:10:00,8.11,8.14,8.11,8.13,62400.0,7.0559,7.082,7.0559,7.0733,62400.0
2011-07-22 12:15:00,8.14,8.16,8.13,8.14,58300.0,7.082,7.0994,7.0733,7.082,58300.0
2011-07-22 12:20:00,8.14,8.15,8.12,8.12,44400.0,7.082,7.0907,7.0646,7.0646,44400.0
2011-07-22 12:25:00,8.13,8.14,8.11,8.13,84500.0,7.0733,7.082,7.0559,7.0733,84500.0
2011-07-22 12:30:00,8.12,8.14,8.12,8.13,13000.0,7.0646,7.082,7.0646,7.0733,13000.0
2011-07-22 12:35:00,8.14,8.14,8.12,8.12,39500.0,7.082,7.082,7.0646,7.0646,39500.0
2011-07-22 12:40:00,8.12,8.12,8.1,8.1,17100.0,7.0646,7.0646,7.0472,7.0472,17100.0
2011-07-22 12:45:00,8.1,8.15,8.1,8.14,184700.0,7.0472,7.0907,7.0472,7.082,184700.0
2011-07-22 12:50:00,8.15,8.17,8.14,8.14,70800.0,7.0907,7.1081,7.082,7.082,70800.0
2011-07-22 12:55:00,8.14,8.14,8.13,8.13,32900.0,7.082,7.082,7.0733,7.0733,32900.0
2011-07-22 13:00:00,8.13,8.13,8.1,8.13,121200.0,7.0733,7.0733,7.0472,7.0733,121200.0
2011-07-22 13:05:00,8.13,8.14,8.12,8.14,89100.0,7.0733,7.082,7.0646,7.082,89100.0
2011-07-22 13:10:00,8.13,8.14,8.12,8.13,25500.0,7.0733,7.082,7.0646,7.0733,25500.0
2011-07-22 13:15:00,8.13,8.16,8.12,8.14,105300.0,7.0733,7.0994,7.0646,7.082,105300.0
2011-07-22 13:20:00,8.14,8.15,8.14,8.15,39800.0,7.082,7.0907,7.082,7.0907,39800.0
2011-07-22 13:25:00,8.15,8.16,8.13,8.14,492200.0,7.0907,7.0994,7.0733,7.082,492200.0
2011-07-22 13:30:00,8.13,8.14,8.12,8.12,36400.0,7.0733,7.082,7.0646,7.0646,36400.0
2011-07-22 13:35:00,8.12,8.13,8.1,8.12,114100.0,7.0646,7.0733,7.0472,7.0646,114100.0
2011-07-22 13:40:00,8.12,8.12,8.11,8.11,94200.0,7.0646,7.0646,7.0559,7.0559,94200.0
2011-07-22 13:45:00,8.11,8.12,8.1,8.1,145200.0,7.0559,7.0646,7.0472,7.0472,145200.0
2011-07-22 13:50:00,8.11,8.11,8.09,8.1,43900.0,7.0559,7.0559,7.0385,7.0472,43900.0
2011-07-22 13:55:00,8.09,8.1,8.08,8.1,115000.0,7.0385,7.0472,7.0298,7.0472,115000.0
2011-07-22 14:00:00,8.1,8.1,8.07,8.08,88200.0,7.0472,7.0472,7.0211,7.0298,88200.0
2011-07-22 14:05:00,8.08,8.08,8.06,8.06,55600.0,7.0298,7.0298,7.0124,7.0124,55600.0
2011-07-22 14:10:00,8.07,8.1,8.06,8.1,101100.0,7.0211,7.0472,7.0124,7.0472,101100.0
2011-07-22 14:15:00,8.1,8.11,8.07,8.09,88100.0,7.0472,7.0559,7.0211,7.0385,88100.0
2011-07-22 14:20:00,8.09,8.09,8.07,8.07,49600.0,7.0385,7.0385,7.0211,7.0211,49600.0
2011-07-22 14:25:00,8.08,8.08,8.07,8.07,42200.0,7.0298,7.0298,7.0211,7.0211,42200.0
2011-07-22 14:30:00,8.07,8.09,8.07,8.08,157100.0,7.0211,7.0385,7.0211,7.0298,157100.0
2011-07-22 14:35:00,8.08,8.08,8.07,8.08,19900.0,7.0298,7.0298,7.0211,7.0298,19900.0
2011-07-22 14:40:00,8.07,8.09,8.07,8.08,55800.0,7.0211,7.0385,7.0211,7.0298,55800.0
2011-07-22 14:45:00,8.09,8.1,8.08,8.1,80400.0,7.0385,7.0472,7.0298,7.0472,80400.0
2011-07-22 14:50:00,8.09,8.1,8.07,8.08,146000.0,7.0385,7.0472,7.0211,7.0298,146000.0
2011-07-22 14:55:00,8.07,8.08,8.06,8.06,107800.0,7.0211,7.0298,7.0124,7.0124,107800.0
2011-07-22 15:00:00,8.06,8.08,8.06,8.07,74800.0,7.0124,7.0298,7.0124,7.0211,74800.0
2011-07-22 15:05:00,8.06,8.08,8.06,8.07,105400.0,7.0124,7.0298,7.0124,7.0211,105400.0
2011-07-22 15:10:00,8.08,8.08,8.06,8.06,71200.0,7.0298,7.0298,7.0124,7.0124,71200.0
2011-07-22 15:15:00,8.06,8.07,8.06,8.06,60700.0,7.0124,7.0211,7.0124,7.0124,60700.0
2011-07-22 15:20:00,8.07,8.07,8.06,8.06,66900.0,7.0211,7.0211,7.0124,7.0124,66900.0
2011-07-22 15:25:00,8.07,8.07,8.06,8.06,63900.0,7.0211,7.0211,7.0124,7.0124,63900.0
2011-07-22 15:30:00,8.07,8.08,8.06,8.06,126000.0,7.0211,7.0298,7.0124,7.0124,126000.0
2011-07-22 15:35:00,8.06,8.09,8.06,8.09,188400.0,7.0124,7.0385,7.0124,7.0385,188400.0
2011-07-22 15:40:00,8.09,8.09,8.08,8.08,105000.0,7.0385,7.0385,7.0298,7.0298,105000.0
2011-07-22 15:45:00,8.09,8.1,8.08,8.1,194200.0,7.0385,7.0472,7.0298,7.0472,194200.0
2011-07-22 15:50:00,8.1,8.1,8.09,8.09,208900.0,7.0472,7.0472,7.0385,7.0385,208900.0
2011-07-22 15:55:00,8.09,8.1,8.09,8.09,367800.0,7.0385,7.0472,7.0385,7.0385,367800.0
2011-07-25 09:30:00,8.05,8.09,8.04,8.06,326200.0,7.0037,7.0385,6.995,7.0124,326200.0
2011-07-25 09:35:00,8.06,8.06,7.98,7.99,311800.0,7.0124,7.0124,6.9428,6.9515,311800.0
2011-07-25 09:40:00,7.99,8.01,7.96,8.01,276200.0,6.9515,6.9689,6.9254,6.9689,276200.0
2011-07-25 09:45:00,8.01,8.01,7.98,8.01,193700.0,6.9689,6.9689,6.9428,6.9689,193700.0
2011-07-25 09:50:00,8.0,8.01,7.98,7.99,185100.0,6.9602,6.9689,6.9428,6.9515,185100.0
2011-07-25 09:55:00,7.99,8.0,7.98,7.99,282900.0,6.9515,6.9602,6.9428,6.9515,282900.0
2011-07-25 10:00:00,7.99,8.0,7.98,7.99,247200.0,6.9515,6.9602,6.9428,6.9515,247200.0
2011-07-25 10:05:00,8.0,8.0,7.95,7.95,1046000.0,6.9602,6.9602,6.9167,6.9167,1046000.0
2011-07-25 10:10:00,7.95,7.96,7.92,7.93,222600.0,6.9167,6.9254,6.8906,6.8993,222600.0
2011-07-25 10:15:00,7.92,7.93,7.9,7.93,289600.0,6.8906,6.8993,6.8732,6.8993,289600.0
2011-07-25 10:20:00,7.93,7.95,7.92,7.94,148300.0,6.8993,6.9167,6.8906,6.908,148300.0
2011-07-25 10:25:00,7.94,7.95,7.92,7.92,110500.0,6.908,6.9167,6.8906,6.8906,110500.0
2011-07-25 10:30:00,7.92,7.93,7.91,7.91,196500.0,6.8906,6.8993,6.8819,6.8819,196500.0
2011-07-25 10:35:00,7.91,7.92,7.9,7.9,129100.0,6.8819,6.8906,6.8732,6.8732,129100.0
2011-07-25 10:40:00,7.9,7.93,7.89,7.91,291700.0,6.8732,6.8993,6.8645,6.8819,291700.0
2011-07-25 10:45:00,7.9,7.92,7.88,7.89,179800.0,6.8732,6.8906,6.8558,6.8645,179800.0
2011-07-25 10:50:00,7.89,7.9,7.86,7.87,199200.0,6.8645,6.8732,6.8384,6.8471,199200.0
2011-07-25 10:55:00,7.86,7.88,7.85,7.87,169100.0,6.8384,6.8558,6.8297,6.8471,169100.0
2011-07-25 11:00:00,7.88,7.89,7.87,7.89,64700.0,6.8558,6.8645,6.8471,6.8645,64700.0
2011-07-25 11:05:00,7.89,7.89,7.85,7.86,209300.0,6.8645,6.8645,6.8297,6.8384,209300.0
2011-07-25 11:10:00,7.87,7.87,7.82,7.83,259600.0,6.8471,6.8471,6.8036,6.8123,259600.0
2011-07-25 11:15:00,7.83,7.83,7.82,7.83,132500.0,6.8123,6.8123,6.8036,6.8123,132500.0
2011-07-25 11:20:00,7.83,7.84,7.82,7.82,184000.0,6.8123,6.821,6.8036,6.8036,184000.0
2011-07-25 11:25:00,7.83,7.83,7.82,7.83,153000.0,6.8123,6.8123,6.8036,6.8123,153000.0
2011-07-25 11:30:00,7.82,7.83,7.82,7.83,203600.0,6.8036,6.8123,6.8036,6.8123,203600.0
2011-07-25 11:35:00,7.83,7.84,7.82,7.83,251100.0,6.8123,6.821,6.8036,6.8123,251100.0
2011-07-25 11:40:00,7.83,7.83,7.82,7.83,100000.0,6.8123,6.8123,6.8036,6.8123,100000.0
2011-07-25 11:45:00,7.83,7.83,7.82,7.83,99200.0,6.8123,6.8123,6.8036,6.8123,99200.0
2011-07-25 11:50:00,7.83,7.84,7.82,7.84,172300.0,6.8123,6.821,6.8036,6.821,172300.0
2011-07-25 11:55:00,7.84,7.84,7.83,7.83,66200.0,6.821,6.821,6.8123,6.8123,66200.0
2011-07-25 12:00:00,7.83,7.85,7.83,7.84,221200.0,6.8123,6.8297,6.8123,6.821,221200.0
2011-07-25 12:05:00,7.84,7.84,7.83,7.84,89700.0,6.821,6.821,6.8123,6.821,89700.0
2011-07-25 12:10:00,7.84,7.84,7.81,7.83,330300.0,6.821,6.821,6.7949,6.8123,330300.0
2011-07-25 12:15:00,7.82,7.82,7.78,7.78,283400.0,6.8036,6.8036,6.7688,6.7688,283400.0
2011-07-25 12:20:00,7.78,7.81,7.78,7.81,202500.0,6.7688,6.7949,6.7688,6.7949,202500.0
2011-07-25 12:25:00,7.81,7.83,7.79,7.81,484100.0,6.7949,6.8123,6.7775,6.7949,484100.0
2011-07-25 12:30:00,7.8,7.82,7.8,7.82,83900.0,6.7862,6.8036,6.7862,6.8036,83900.0
2011-07-25 12:35:00,7.81,7.82,7.81,7.81,56200.0,6.7949,6.8036,6.7949,6.7949,56200.0
2011-07-25 12:40:00,7.82,7.82,7.81,7.82,83500.0,6.8036,6.8036,6.7949,6.8036,83500.0
2011-07-25 12:45:00,7.82,7.82,7.81,7.81,36800.0,6.8036,6.8036,6.7949,6.7949,36800.0
2011-07-25 12:50:00,7.82,7.83,7.81,7.82,105400.0,6.8036,6.8123,6.7949,6.8036,105400.0
2011-07-25 12:55:00,7.82,7.82,7.79,7.79,198300.0,6.8036,6.8036,6.7775,6.7775,198300.0
2011-07-25 13:00:00,7.8,7.81,7.79,7.81,339800.0,6.7862,6.7949,6.7775,6.7949,339800.0
2011-07-25 13:05:00,7.81,7.82,7.8,7.82,153900.0,6.7949,6.8036,6.7862,6.8036,153900.0
2011-07-25 13:10:00,7.82,7.86,7.81,7.85,196400.0,6.8036,6.8384,6.7949,6.8297,196400.0
2011-07-25 13:15:00,7.86,7.87,7.86,7.87,70800.0,6.8384,6.8471,6.8384,6.8471,70800.0
2011-07-25 13:20:00,7.86,7.87,7.84,7.85,100800.0,6.8384,6.8471,6.821,6.8297,100800.0
2011-07-25 13:25:00,7.85,7.86,7.84,7.84,206800.0,6.8297,6.8384,6.821,6.821,206800.0
2011-07-25 13:30:00,7.85,7.86,7.84,7.86,317600.0,6.8297,6.8384,6.821,6.8384,317600.0
2011-07-25 13:35:00,7.85,7.86,7.84,7.84,95900.0,6.8297,6.8384,6.821,6.821,95900.0
2011-07-25 13:40:00,7.85,7.86,7.84,7.85,65900.0,6.8297,6.8384,6.821,6.8297,65900.0
2011-07-25 13:45:00,7.85,7.86,7.84,7.85,79900.0,6.8297,6.8384,6.821,6.8297,79900.0
2011-07-25 13:50:00,7.85,7.86,7.84,7.85,69100.0,6.8297,6.8384,6.821,6.8297,69100.0
2011-07-25 13:55:00,7.84,7.85,7.84,7.85,19900.0,6.821,6.8297,6.821,6.8297,19900.0
2011-07-25 14:00:00,7.85,7.86,7.85,7.85,98200.0,6.8297,6.8384,6.8297,6.8297,98200.0
2011-07-25 14:05:00,7.85,7.86,7.84,7.85,154400.0,6.8297,6.8384,6.821,6.8297,154400.0
2011-07-25 14:10:00,7.85,7.85,7.84,7.85,11900.0,6.8297,6.8297,6.821,6.8297,11900.0
2011-07-25 14:15:00,7.85,7.86,7.84,7.86,55300.0,6.8297,6.8384,6.821,6.8384,55300.0
2011-07-25 14:20:00,7.85,7.88,7.85,7.88,61000.0,6.8297,6.8558,6.8297,6.8558,61000.0
2011-07-25 14:25:00,7.88,7.9,7.88,7.89,96600.0,6.8558,6.8732,6.8558,6.8645,96600.0
2011-07-25 14:30:00,7.89,7.89,7.86,7.87,131900.0,6.8645,6.8645,6.8384,6.8471,131900.0
2011-07-25 14:35:00,7.87,7.88,7.87,7.87,70400.0,6.8471,6.8558,6.8471,6.8471,70400.0
2011-07-25 14:40:00,7.88,7.88,7.87,7.88,17300.0,6.8558,6.8558,6.8471,6.8558,17300.0
2011-07-25 14:45:00,7.87,7.88,7.87,7.88,111500.0,6.8471,6.8558,6.8471,6.8558,111500.0
2011-07-25 14:50:00,7.88,7.88,7.87,7.88,140500.0,6.8558,6.8558,6.8471,6.8558,140500.0
2011-07-25 14:55:00,7.88,7.88,7.87,7.88,58400.0,6.8558,6.8558,6.8471,6.8558,58400.0
2011-07-25 15:00:00,7.87,7.88,7.87,7.88,55400.0,6.8471,6.8558,6.8471,6.8558,55400.0
2011-07-25 15:05:00,7.88,7.88,7.87,7.87,52700.0,6.8558,6.8558,6.8471,6.8471,52700.0
2011-07-25 15:10:00,7.88,7.88,7.85,7.86,133900.0,6.8558,6.8558,6.8297,6.8384,133900.0
2011-07-25 15:15:00,7.85,7.87,7.85,7.85,127600.0,6.8297,6.8471,6.8297,6.8297,127600.0
2011-07-25 15:20:00,7.85,7.86,7.85,7.85,175500.0,6.8297,6.8384,6.8297,6.8297,175500.0
2011-07-25 15:25:00,7.85,7.86,7.85,7.85,87700.0,6.8297,6.8384,6.8297,6.8297,87700.0
2011-07-25 15:30:00,7.85,7.86,7.85,7.85,264000.0,6.8297,6.8384,6.8297,6.8297,264000.0
2011-07-25 15:35:00,7.85,7.86,7.84,7.85,225100.0,6.8297,6.8384,6.821,6.8297,225100.0
2011-07-25 15:40:00,7.85,7.88,7.84,7.87,1374700.0,6.8297,6.8558,6.821,6.8471,1374700.0
2011-07-25 15:45:00,7.88,7.88,7.87,7.87,614100.0,6.8558,6.8558,6.8471,6.8471,614100.0
2011-07-25 15:50:00,7.88,7.89,7.87,7.88,1006700.0,6.8558,6.8645,6.8471,6.8558,1006700.0
2011-07-25 15:55:00,7.87,7.88,7.86,7.86,1900500.0,6.8471,6.8558,6.8384,6.8384,1900500.0
2011-07-26 09:30:00,7.89,8.01,7.87,8.0,314500.0,6.8645,6.9689,6.8471,6.9602,314500.0
2011-07-26 09:35:00,8.0,8.03,7.99,7.99,888800.0,6.9602,6.9863,6.9515,6.9515,888800.0
2011-07-26 09:40:00,7.99,8.02,7.98,8.01,290100.0,6.9515,6.9776,6.9428,6.9689,290100.0
2011-07-26 09:45:00,8.01,8.02,7.96,7.98,431000.0,6.9689,6.9776,6.9254,6.9428,431000.0
2011-07-26 09:50:00,7.98,7.98,7.9,7.9,448900.0,6.9428,6.9428,6.8732,6.8732,448900.0
2011-07-26 09:55:00,7.9,7.9,7.86,7.86,179600.0,6.8732,6.8732,6.8384,6.8384,179600.0
2011-07-26 10:00:00,7.86,7.93,7.85,7.9,541800.0,6.8384,6.8993,6.8297,6.8732,541800.0
2011-07-26 10:05:00,7.9,7.91,7.88,7.9,181800.0,6.8732,6.8819,6.8558,6.8732,181800.0
2011-07-26 10:10:00,7.9,7.93,7.9,7.93,83000.0,6.8732,6.8993,6.8732,6.8993,83000.0
2011-07-26 10:15:00,7.92,7.92,7.89,7.92,130300.0,6.8906,6.8906,6.8645,6.8906,130300.0
2011-07-26 10:20:00,7.92,7.92,7.91,7.92,28800.0,6.8906,6.8906,6.8819,6.8906,28800.0
2011-07-26 10:25:00,7.92,7.96,7.91,7.96,161900.0,6.8906,6.9254,6.8819,6.9254,161900.0
2011-07-26 10:30:00,7.96,7.98,7.95,7.95,279900.0,6.9254,6.9428,6.9167,6.9167,279900.0
2011-07-26 10:35:00,7.96,7.98,7.95,7.98,194800.0,6.9254,6.9428,6.9167,6.9428,194800.0
2011-07-26 10:40:00,7.98,8.01,7.96,8.01,284200.0,6.9428,6.9689,6.9254,6.9689,284200.0
2011-07-26 10:45:00,8.01,8.03,8.0,8.01,274100.0,6.9689,6.9863,6.9602,6.9689,274100.0
2011-07-26 10:50:00,8.0,8.02,8.0,8.02,224900.0,6.9602,6.9776,6.9602,6.9776,224900.0
2011-07-26 10:55:00,8.02,8.04,8.0,8.03,865500.0,6.9776,6.995,6.9602,6.9863,865500.0
2011-07-26 11:00:00,8.01,8.06,8.01,8.06,310500.0,6.9689,7.0124,6.9689,7.0124,310500.0
2011-07-26 11:05:00,8.06,8.15,8.05,8.14,520000.0,7.0124,7.0907,7.0037,7.082,520000.0
2011-07-26 11:10:00,8.13,8.14,8.08,8.09,410600.0,7.0733,7.082,7.0298,7.0385,410600.0
2011-07-26 11:15:00,8.09,8.1,8.03,8.06,425700.0,7.0385,7.0472,6.9863,7.0124,425700.0
2011-07-26 11:20:00,8.06,8.1,8.06,8.09,228400.0,7.0124,7.0472,7.0124,7.0385,228400.0
2011-07-26 11:25:00,8.09,8.12,8.08,8.1,229000.0,7.0385,7.0646,7.0298,7.0472,229000.0
2011-07-26 11:30:00,8.11,8.12,8.07,8.09,267800.0,7.0559,7.0646,7.0211,7.0385,267800.0
2011-07-26 11:35:00,8.09,8.09,8.05,8.08,203000.0,7.0385,7.0385,7.0037,7.0298,203000.0
2011-07-26 11:40:00,8.09,8.09,8.01,8.06,218400.0,7.0385,7.0385,6.9689,7.0124,218400.0
2011-07-26 11:45:00,8.06,8.06,8.01,8.02,98000.0,7.0124,7.0124,6.9689,6.9776,98000.0
2011-07-26 11:50:00,8.03,8.03,8.01,8.03,93100.0,6.9863,6.9863,6.9689,6.9863,93100.0
2011-07-26 11:55:00,8.02,8.03,8.02,8.03,20300.0,6.9776,6.9863,6.9776,6.9863,20300.0
2011-07-26 12:00:00,8.02,8.03,8.02,8.02,33900.0,6.9776,6.9863,6.9776,6.9776,33900.0
2011-07-26 12:05:00,8.02,8.03,8.01,8.02,55400.0,6.9776,6.9863,6.9689,6.9776,55400.0
2011-07-26 12:10:00,8.02,8.03,8.01,8.02,203400.0,6.9776,6.9863,6.9689,6.9776,203400.0
2011-07-26 12:15:00,8.03,8.03,8.02,8.02,49600.0,6.9863,6.9863,6.9776,6.9776,49600.0
2011-07-26 12:20:00,8.03,8.03,8.01,8.01,361900.0,6.9863,6.9863,6.9689,6.9689,361900.0
2011-07-26 12:25:00,8.02,8.03,7.99,8.0,554200.0,6.9776,6.9863,6.9515,6.9602,554200.0
2011-07-26 12:30:00,8.0,8.02,7.99,8.02,132600.0,6.9602,6.9776,6.9515,6.9776,132600.0
2011-07-26 12:35:00,8.02,8.02,8.01,8.02,32900.0,6.9776,6.9776,6.9689,6.9776,32900.0
2011-07-26 12:40:00,8.02,8.02,8.01,8.02,28900.0,6.9776,6.9776,6.9689,6.9776,28900.0
2011-07-26 12:45:00,8.01,8.02,8.0,8.01,103900.0,6.9689,6.9776,6.9602,6.9689,103900.0
2011-07-26 12:50:00,8.01,8.03,8.0,8.01,76300.0,6.9689,6.9863,6.9602,6.9689,76300.0
2011-07-26 12:55:00,8.01,8.03,8.01,8.03,49600.0,6.9689,6.9863,6.9689,6.9863,49600.0
2011-07-26 13:00:00,8.02,8.03,8.01,8.02,88000.0,6.9776,6.9863,6.9689,6.9776,88000.0
2011-07-26 13:05:00,8.01,8.02,8.0,8.01,78600.0,6.9689,6.9776,6.9602,6.9689,78600.0
2011-07-26 13:10:00,8.02,8.02,8.01,8.02,19300.0,6.9776,6.9776,6.9689,6.9776,19300.0
2011-07-26 13:15:00,8.02,8.02,8.01,8.02,1423700.0,6.9776,6.9776,6.9689,6.9776,1423700.0
2011-07-26 13:20:00,8.01,8.02,8.01,8.01,19000.0,6.9689,6.9776,6.9689,6.9689,19000.0
2011-07-26 13:25:00,8.02,8.02,8.01,8.01,23100.0,6.9776,6.9776,6.9689,6.9689,23100.0
2011-07-26 13:30:00,8.02,8.03,8.0,8.03,124700.0,6.9776,6.9863,6.9602,6.9863,124700.0
2011-07-26 13:35:00,8.02,8.04,7.98,7.99,417800.0,6.9776,6.995,6.9428,6.9515,417800.0
2011-07-26 13:40:00,8.0,8.01,8.0,8.01,16300.0,6.9602,6.9689,6.9602,6.9689,16300.0
2011-07-26 13:45:00,8.01,8.01,8.0,8.0,19200.0,6.9689,6.9689,6.9602,6.9602,19200.0
2011-07-26 13:50:00,8.0,8.07,8.0,8.05,230500.0,6.9602,7.0211,6.9602,7.0037,230500.0
2011-07-26 13:55:00,8.05,8.06,8.02,8.04,91000.0,7.0037,7.0124,6.9776,6.995,91000.0
2011-07-26 14:00:00,8.04,8.04,8.01,8.02,86900.0,6.995,6.995,6.9689,6.9776,86900.0
2011-07-26 14:05:00,8.02,8.03,8.01,8.02,89100.0,6.9776,6.9863,6.9689,6.9776,89100.0
2011-07-26 14:10:00,8.02,8.03,8.0,8.01,270900.0,6.9776,6.9863,6.9602,6.9689,270900.0
2011-07-26 14:15:00,8.0,8.04,8.0,8.03,133900.0,6.9602,6.995,6.9602,6.9863,133900.0
2011-07-26 14:20:00,8.02,8.03,8.0,8.0,85400.0,6.9776,6.9863,6.9602,6.9602,85400.0
2011-07-26 14:25:00,8.0,8.02,7.96,7.97,261300.0,6.9602,6.9776,6.9254,6.9341,261300.0
2011-07-26 14:30:00,7.98,8.0,7.97,8.0,102100.0,6.9428,6.9602,6.9341,6.9602,102100.0
2011-07-26 14:35:00,7.99,8.01,7.98,7.98,88600.0,6.9515,6.9689,6.9428,6.9428,88600.0
2011-07-26 14:40:00,7.98,8.0,7.97,7.99,178000.0,6.9428,6.9602,6.9341,6.9515,178000.0
2011-07-26 14:45:00,7.99,8.01,7.98,7.99,156600.0,6.9515,6.9689,6.9428,6.9515,156600.0
2011-07-26 14:50:00,7.99,8.0,7.99,7.99,52600.0,6.9515,6.9602,6.9515,6.9515,52600.0
2011-07-26 14:55:00,7.99,8.01,7.99,8.01,111600.0,6.9515,6.9689,6.9515,6.9689,111600.0
2011-07-26 15:00:00,8.01,8.01,7.99,8.0,173500.0,6.9689,6.9689,6.9515,6.9602,173500.0
2011-07-26 15:05:00,8.0,8.01,7.98,7.99,136500.0,6.9602,6.9689,6.9428,6.9515,136500.0
2011-07-26 15:10:00,7.98,8.01,7.98,7.99,140600.0,6.9428,6.9689,6.9428,6.9515,140600.0
2011-07-26 15:15:00,7.99,8.0,7.97,7.97,96300.0,6.9515,6.9602,6.9341,6.9341,96300.0
2011-07-26 15:20:00,7.98,8.0,7.97,7.98,246800.0,6.9428,6.9602,6.9341,6.9428,246800.0
2011-07-26 15:25:00,7.98,7.99,7.97,7.97,133700.0,6.9428,6.9515,6.9341,6.9341,133700.0
2011-07-26 15:30:00,7.98,7.98,7.95,7.96,315000.0,6.9428,6.9428,6.9167,6.9254,315000.0
2011-07-26 15:35:00,7.95,7.98,7.95,7.97,215700.0,6.9167,6.9428,6.9167,6.9341,215700.0
2011-07-26 15:40:00,7.97,7.99,7.96,7.99,423600.0,6.9341,6.9515,6.9254,6.9515,423600.0
2011-07-26 15:45:00,7.99,7.99,7.97,7.99,667800.0,6.9515,6.9515,6.9341,6.9515,667800.0
2011-07-26 15:50:00,7.99,8.04,7.98,8.01,1340500.0,6.9515,6.995,6.9428,6.9689,1340500.0
2011-07-26 15:55:00,8.01,8.02,7.99,8.0,1118500.0,6.9689,6.9776,6.9515,6.9602,1118500.0
2011-07-27 09:30:00,7.81,7.89,7.78,7.87,668400.0,6.7949,6.8645,6.7688,6.8471,668400.0
2011-07-27 09:35:00,7.87,7.87,7.66,7.68,734700.0,6.8471,6.8471,6.6644,6.6818,734700.0
2011-07-27 09:40:00,7.69,7.72,7.68,7.69,406400.0,6.6905,6.7166,6.6818,6.6905,406400.0
2011-07-27 09:45:00,7.68,7.69,7.65,7.66,662200.0,6.6818,6.6905,6.6557,6.6644,662200.0
2011-07-27 09:50:00,7.65,7.67,7.61,7.63,556800.0,6.6557,6.6731,6.6209,6.6383,556800.0
2011-07-27 09:55:00,7.62,7.67,7.59,7.59,723000.0,6.6296,6.6731,6.6035,6.6035,723000.0
2011-07-27 10:00:00,7.59,7.6,7.56,7.57,737000.0,6.6035,6.6122,6.5774,6.5861,737000.0
2011-07-27 10:05:00,7.56,7.56,7.51,7.54,498100.0,6.5774,6.5774,6.5339,6.56,498100.0
2011-07-27 10:10:00,7.54,7.54,7.45,7.45,1377900.0,6.56,6.56,6.4817,6.4817,1377900.0
2011-07-27 10:15:00,7.45,7.46,7.37,7.4,1796700.0,6.4817,6.4904,6.4121,6.4382,1796700.0
2011-07-27 10:20:00,7.4,7.41,7.32,7.32,955900.0,6.4382,6.4469,6.3686,6.3686,955900.0
2011-07-27 10:25:00,7.32,7.39,7.31,7.34,720400.0,6.3686,6.4295,6.3599,6.386,720400.0
2011-07-27 10:30:00,7.34,7.35,7.32,7.34,999400.0,6.386,6.3947,6.3686,6.386,999400.0
2011-07-27 10:35:00,7.34,7.39,7.33,7.35,1634600.0,6.386,6.4295,6.3773,6.3947,1634600.0
2011-07-27 10:40:00,7.35,7.37,7.32,7.34,909300.0,6.3947,6.4121,6.3686,6.386,909300.0
2011-07-27 10:45:00,7.35,7.36,7.32,7.32,365500.0,6.3947,6.4034,6.3686,6.3686,365500.0
2011-07-27 10:50:00,7.32,7.33,7.28,7.31,667900.0,6.3686,6.3773,6.3338,6.3599,667900.0
2011-07-27 10:55:00,7.32,7.39,7.31,7.38,520500.0,6.3686,6.4295,6.3599,6.4208,520500.0
2011-07-27 11:00:00,7.39,7.41,7.36,7.37,826900.0,6.4295,6.4469,6.4034,6.4121,826900.0
2011-07-27 11:05:00,7.38,7.4,7.37,7.39,184100.0,6.4208,6.4382,6.4121,6.4295,184100.0
2011-07-27 11:10:00,7.39,7.4,7.33,7.36,564800.0,6.4295,6.4382,6.3773,6.4034,564800.0
2011-07-27 11:15:00,7.36,7.44,7.35,7.43,577900.0,6.4034,6.473,6.3947,6.4643,577900.0
2011-07-27 11:20:00,7.43,7.45,7.42,7.44,638800.0,6.4643,6.4817,6.4556,6.473,638800.0
2011-07-27 11:25:00,7.44,7.55,7.43,7.54,1451400.0,6.473,6.5687,6.4643,6.56,1451400.0
2011-07-27 11:30:00,7.55,7.58,7.52,7.58,661600.0,6.5687,6.5948,6.5426,6.5948,661600.0
2011-07-27 11:35:00,7.58,7.64,7.53,7.63,1904800.0,6.5948,6.647,6.5513,6.6383,1904800.0
2011-07-27 11:40:00,7.64,7.69,7.63,7.65,870600.0,6.647,6.6905,6.6383,6.6557,870600.0
2011-07-27 11:45:00,7.66,7.74,7.63,7.71,967300.0,6.6644,6.734,6.6383,6.7079,967300.0
2011-07-27 11:50:00,7.71,7.74,7.64,7.66,646800.0,6.7079,6.734,6.647,6.6644,646800.0
2011-07-27 11:55:00,7.67,7.74,7.65,7.69,304900.0,6.6731,6.734,6.6557,6.6905,304900.0
2011-07-27 12:00:00,7.7,7.75,7.65,7.71,672400.0,6.6992,6.7427,6.6557,6.7079,672400.0
2011-07-27 12:05:00,7.71,7.71,7.63,7.64,186000.0,6.7079,6.7079,6.6383,6.647,186000.0
2011-07-27 12:10:00,7.63,7.64,7.61,7.61,140200.0,6.6383,6.647,6.6209,6.6209,140200.0
2011-07-27 12:15:00,7.62,7.62,7.61,7.62,42500.0,6.6296,6.6296,6.6209,6.6296,42500.0
2011-07-27 12:20:00,7.61,7.65,7.59,7.64,162600.0,6.6209,6.6557,6.6035,6.647,162600.0
2011-07-27 12:25:00,7.65,7.65,7.6,7.61,65600.0,6.6557,6.6557,6.6122,6.6209,65600.0
2011-07-27 12:30:00,7.6,7.61,7.58,7.59,169200.0,6.6122,6.6209,6.5948,6.6035,169200.0
2011-07-27 12:35:00,7.58,7.6,7.57,7.57,230800.0,6.5948,6.6122,6.5861,6.5861,230800.0
2011-07-27 12:40:00,7.57,7.59,7.56,7.58,172100.0,6.5861,6.6035,6.5774,6.5948,172100.0
2011-07-27 12:45:00,7.58,7.6,7.58,7.59,66000.0,6.5948,6.6122,6.5948,6.6035,66000.0
2011-07-27 12:50:00,7.58,7.6,7.58,7.58,26900.0,6.5948,6.6122,6.5948,6.5948,26900.0
2011-07-27 12:55:00,7.58,7.59,7.56,7.57,35000.0,6.5948,6.6035,6.5774,6.5861,35000.0
2011-07-27 13:00:00,7.56,7.57,7.55,7.57,56700.0,6.5774,6.5861,6.5687,6.5861,56700.0
2011-07-27 13:05:00,7.56,7.57,7.54,7.56,71100.0,6.5774,6.5861,6.56,6.5774,71100.0
2011-07-27 13:10:00,7.56,7.59,7.55,7.58,131300.0,6.5774,6.6035,6.5687,6.5948,131300.0
2011-07-27 13:15:00,7.58,7.64,7.57,7.64,285400.0,6.5948,6.647,6.5861,6.647,285400.0
2011-07-27 13:20:00,7.64,7.65,7.62,7.64,144300.0,6.647,6.6557,6.6296,6.647,144300.0
2011-07-27 13:25:00,7.64,7.64,7.6,7.6,120900.0,6.647,6.647,6.6122,6.6122,120900.0
2011-07-27 13:30:00,7.6,7.61,7.58,7.61,154800.0,6.6122,6.6209,6.5948,6.6209,154800.0
2011-07-27 13:35:00,7.6,7.64,7.6,7.63,165300.0,6.6122,6.647,6.6122,6.6383,165300.0
2011-07-27 13:40:00,7.62,7.68,7.62,7.66,203500.0,6.6296,6.6818,6.6296,6.6644,203500.0
2011-07-27 13:45:00,7.66,7.74,7.65,7.72,563100.0,6.6644,6.734,6.6557,6.7166,563100.0
2011-07-27 13:50:00,7.72,7.73,7.69,7.69,146900.0,6.7166,6.7253,6.6905,6.6905,146900.0
2011-07-27 13:55:00,7.69,7.69,7.67,7.67,37200.0,6.6905,6.6905,6.6731,6.6731,37200.0
2011-07-27 14:00:00,7.68,7.68,7.61,7.62,180000.0,6.6818,6.6818,6.6209,6.6296,180000.0
2011-07-27 14:05:00,7.62,7.65,7.61,7.64,230500.0,6.6296,6.6557,6.6209,6.647,230500.0
2011-07-27 14:10:00,7.64,7.67,7.63,7.65,409900.0,6.647,6.6731,6.6383,6.6557,409900.0
2011-07-27 14:15:00,7.65,7.67,7.62,7.62,1477500.0,6.6557,6.6731,6.6296,6.6296,1477500.0
2011-07-27 14:20:00,7.62,7.62,7.58,7.61,181800.0,6.6296,6.6296,6.5948,6.6209,181800.0
2011-07-27 14:25:00,7.61,7.61,7.54,7.55,3612500.0,6.6209,6.6209,6.56,6.5687,3612500.0
2011-07-27 14:30:00,7.54,7.56,7.54,7.56,130400.0,6.56,6.5774,6.56,6.5774,130400.0
2011-07-27 14:35:00,7.56,7.57,7.55,7.56,109100.0,6.5774,6.5861,6.5687,6.5774,109100.0
2011-07-27 14:40:00,7.57,7.59,7.51,7.52,214900.0,6.5861,6.6035,6.5339,6.5426,214900.0
2011-07-27 14:45:00,7.52,7.55,7.51,7.55,117000.0,6.5426,6.5687,6.5339,6.5687,117000.0
2011-07-27 14:50:00,7.55,7.57,7.53,7.53,95400.0,6.5687,6.5861,6.5513,6.5513,95400.0
2011-07-27 14:55:00,7.54,7.54,7.53,7.53,66700.0,6.56,6.56,6.5513,6.5513,66700.0
2011-07-27 15:00:00,7.53,7.58,7.53,7.56,175900.0,6.5513,6.5948,6.5513,6.5774,175900.0
2011-07-27 15:05:00,7.57,7.57,7.52,7.53,150400.0,6.5861,6.5861,6.5426,6.5513,150400.0
2011-07-27 15:10:00,7.53,7.54,7.52,7.54,125600.0,6.5513,6.56,6.5426,6.56,125600.0
2011-07-27 15:15:00,7.54,7.54,7.52,7.52,121100.0,6.56,6.56,6.5426,6.5426,121100.0
2011-07-27 15:20:00,7.52,7.58,7.52,7.56,517000.0,6.5426,6.5948,6.5426,6.5774,517000.0
2011-07-27 15:25:00,7.55,7.63,7.55,7.62,419500.0,6.5687,6.6383,6.5687,6.6296,419500.0
2011-07-27 15:30:00,7.62,7.62,7.6,7.62,253800.0,6.6296,6.6296,6.6122,6.6296,253800.0
2011-07-27 15:35:00,7.62,7.65,7.58,7.59,502200.0,6.6296,6.6557,6.5948,6.6035,502200.0
2011-07-27 15:40:00,7.6,7.61,7.58,7.58,287700.0,6.6122,6.6209,6.5948,6.5948,287700.0
2011-07-27 15:45:00,7.58,7.58,7.56,7.56,230600.0,6.5948,6.5948,6.5774,6.5774,230600.0
2011-07-27 15:50:00,7.57,7.59,7.56,7.59,315700.0,6.5861,6.6035,6.5774,6.6035,315700.0
2011-07-27 15:55:00,7.59,7.62,7.58,7.62,1973200.0,6.6035,6.6296,6.5948,6.6296,1973200.0
2011-07-28 09:30:00,7.73,7.82,7.69,7.76,693900.0,6.7253,6.8036,6.6905,6.7514,693900.0
2011-07-28 09:35:00,7.76,7.78,7.69,7.7,500800.0,6.7514,6.7688,6.6905,6.6992,500800.0
2011-07-28 09:40:00,7.7,7.74,7.67,7.71,708600.0,6.6992,6.734,6.6731,6.7079,708600.0
2011-07-28 09:45:00,7.72,7.75,7.69,7.7,361800.0,6.7166,6.7427,6.6905,6.6992,361800.0
2011-07-28 09:50:00,7.7,7.73,7.66,7.73,174600.0,6.6992,6.7253,6.6644,6.7253,174600.0
2011-07-28 09:55:00,7.72,7.72,7.7,7.7,191600.0,6.7166,6.7166,6.6992,6.6992,191600.0
2011-07-28 10:00:00,7.7,7.72,7.67,7.71,152000.0,6.6992,6.7166,6.6731,6.7079,152000.0
2011-07-28 10:05:00,7.71,7.75,7.7,7.74,230900.0,6.7079,6.7427,6.6992,6.734,230900.0
2011-07-28 10:10:00,7.74,7.77,7.73,7.73,130300.0,6.734,6.7601,6.7253,6.7253,130300.0
2011-07-28 10:15:00,7.73,7.76,7.71,7.76,193100.0,6.7253,6.7514,6.7079,6.7514,193100.0
2011-07-28 10:20:00,7.76,7.76,7.72,7.72,356500.0,6.7514,6.7514,6.7166,6.7166,356500.0
2011-07-28 10:25:00,7.72,7.73,7.68,7.68,143600.0,6.7166,6.7253,6.6818,6.6818,143600.0
2011-07-28 10:30:00,7.68,7.72,7.68,7.7,81800.0,6.6818,6.7166,6.6818,6.6992,81800.0
2011-07-28 10:35:00,7.7,7.71,7.68,7.69,44300.0,6.6992,6.7079,6.6818,6.6905,44300.0
2011-07-28 10:40:00,7.69,7.72,7.68,7.72,684000.0,6.6905,6.7166,6.6818,6.7166,684000.0
2011-07-28 10:45:00,7.71,7.72,7.68,7.71,290700.0,6.7079,6.7166,6.6818,6.7079,290700.0
2011-07-28 10:50:00,7.71,7.73,7.71,7.73,108700.0,6.7079,6.7253,6.7079,6.7253,108700.0
2011-07-28 10:55:00,7.73,7.73,7.69,7.7,129800.0,6.7253,6.7253,6.6905,6.6992,129800.0
2011-07-28 11:00:00,7.7,7.71,7.68,7.7,91400.0,6.6992,6.7079,6.6818,6.6992,91400.0
2011-07-28 11:05:00,7.7,7.73,7.7,7.72,138100.0,6.6992,6.7253,6.6992,6.7166,138100.0
2011-07-28 11:10:00,7.73,7.73,7.72,7.72,73800.0,6.7253,6.7253,6.7166,6.7166,73800.0
2011-07-28 11:15:00,7.73,7.73,7.71,7.71,58600.0,6.7253,6.7253,6.7079,6.7079,58600.0
2011-07-28 11:20:00,7.72,7.74,7.71,7.74,114200.0,6.7166,6.734,6.7079,6.734,114200.0
2011-07-28 11:25:00,7.74,7.75,7.72,7.75,201100.0,6.734,6.7427,6.7166,6.7427,201100.0
2011-07-28 11:30:00,7.75,7.75,7.74,7.74,56900.0,6.7427,6.7427,6.734,6.734,56900.0
2011-07-28 11:35:00,7.75,7.75,7.73,7.74,205200.0,6.7427,6.7427,6.7253,6.734,205200.0
2011-07-28 11:40:00,7.75,7.75,7.73,7.73,55300.0,6.7427,6.7427,6.7253,6.7253,55300.0
2011-07-28 11:45:00,7.73,7.74,7.73,7.73,16500.0,6.7253,6.734,6.7253,6.7253,16500.0
2011-07-28 11:50:00,7.73,7.74,7.7,7.7,96700.0,6.7253,6.734,6.6992,6.6992,96700.0
2011-07-28 11:55:00,7.7,7.71,7.7,7.71,25100.0,6.6992,6.7079,6.6992,6.7079,25100.0
2011-07-28 12:00:00,7.7,7.71,7.7,7.71,322300.0,6.6992,6.7079,6.6992,6.7079,322300.0
2011-07-28 12:05:00,7.71,7.71,7.7,7.7,64700.0,6.7079,6.7079,6.6992,6.6992,64700.0
2011-07-28 12:10:00,7.7,7.71,7.66,7.66,136700.0,6.6992,6.7079,6.6644,6.6644,136700.0
2011-07-28 12:15:00,7.66,7.67,7.59,7.59,365900.0,6.6644,6.6731,6.6035,6.6035,365900.0
2011-07-28 12:20:00,7.59,7.65,7.59,7.65,184200.0,6.6035,6.6557,6.6035,6.6557,184200.0
2011-07-28 12:25:00,7.65,7.68,7.64,7.67,190000.0,6.6557,6.6818,6.647,6.6731,190000.0
2011-07-28 12:30:00,7.66,7.67,7.63,7.63,80900.0,6.6644,6.6731,6.6383,6.6383,80900.0
2011-07-28 12:35:00,7.64,7.66,7.6,7.6,269100.0,6.647,6.6644,6.6122,6.6122,269100.0
2011-07-28 12:40:00,7.6,7.62,7.58,7.59,145900.0,6.6122,6.6296,6.5948,6.6035,145900.0
2011-07-28 12:45:00,7.58,7.61,7.57,7.6,338600.0,6.5948,6.6209,6.5861,6.6122,338600.0
2011-07-28 12:50:00,7.6,7.6,7.59,7.59,44500.0,6.6122,6.6122,6.6035,6.6035,44500.0
2011-07-28 12:55:00,7.6,7.64,7.59,7.63,103700.0,6.6122,6.647,6.6035,6.6383,103700.0
2011-07-28 13:00:00,7.64,7.66,7.64,7.65,201000.0,6.647,6.6644,6.647,6.6557,201000.0
2011-07-28 13:05:00,7.65,7.66,7.65,7.65,337300.0,6.6557,6.6644,6.6557,6.6557,337300.0
2011-07-28 13:10:00,7.65,7.67,7.65,7.66,396900.0,6.6557,6.6731,6.6557,6.6644,396900.0
2011-07-28 13:15:00,7.66,7.67,7.65,7.65,281000.0,6.6644,6.6731,6.6557,6.6557,281000.0
2011-07-28 13:20:00,7.65,7.68,7.65,7.67,214900.0,6.6557,6.6818,6.6557,6.6731,214900.0
2011-07-28 13:25:00,7.68,7.69,7.66,7.69,191100.0,6.6818,6.6905,6.6644,6.6905,191100.0
2011-07-28 13:30:00,7.68,7.69,7.68,7.69,27600.0,6.6818,6.6905,6.6818,6.6905,27600.0
2011-07-28 13:35:00,7.69,7.69,7.66,7.67,132800.0,6.6905,6.6905,6.6644,6.6731,132800.0
2011-07-28 13:40:00,7.67,7.67,7.64,7.65,464000.0,6.6731,6.6731,6.647,6.6557,464000.0
2011-07-28 13:45:00,7.66,7.66,7.65,7.65,146100.0,6.6644,6.6644,6.6557,6.6557,146100.0
2011-07-28 13:50:00,7.65,7.66,7.65,7.66,38200.0,6.6557,6.6644,6.6557,6.6644,38200.0
2011-07-28 13:55:00,7.66,7.66,7.63,7.63,111100.0,6.6644,6.6644,6.6383,6.6383,111100.0
2011-07-28 14:00:00,7.63,7.64,7.61,7.61,104400.0,6.6383,6.647,6.6209,6.6209,104400.0
2011-07-28 14:05:00,7.61,7.64,7.6,7.63,205300.0,6.6209,6.647,6.6122,6.6383,205300.0
2011-07-28 14:10:00,7.64,7.64,7.61,7.62,148800.0,6.647,6.647,6.6209,6.6296,148800.0
2011-07-28 14:15:00,7.62,7.62,7.61,7.61,36200.0,6.6296,6.6296,6.6209,6.6209,36200.0
2011-07-28 14:20:00,7.61,7.62,7.6,7.6,57800.0,6.6209,6.6296,6.6122,6.6122,57800.0
2011-07-28 14:25:00,7.6,7.62,7.6,7.61,134500.0,6.6122,6.6296,6.6122,6.6209,134500.0
2011-07-28 14:30:00,7.61,7.62,7.57,7.6,267300.0,6.6209,6.6296,6.5861,6.6122,267300.0
2011-07-28 14:35:00,7.6,7.62,7.58,7.58,264600.0,6.6122,6.6296,6.5948,6.5948,264600.0
2011-07-28 14:40:00,7.58,7.59,7.56,7.58,385800.0,6.5948,6.6035,6.5774,6.5948,385800.0
2011-07-28 14:45:00,7.58,7.61,7.58,7.59,505200.0,6.5948,6.6209,6.5948,6.6035,505200.0
2011-07-28 14:50:00,7.59,7.61,7.59,7.59,124700.0,6.6035,6.6209,6.6035,6.6035,124700.0
2011-07-28 14:55:00,7.6,7.62,7.59,7.6,122500.0,6.6122,6.6296,6.6035,6.6122,122500.0
2011-07-28 15:00:00,7.61,7.61,7.6,7.6,54800.0,6.6209,6.6209,6.6122,6.6122,54800.0
2011-07-28 15:05:00,7.6,7.61,7.6,7.6,60700.0,6.6122,6.6209,6.6122,6.6122,60700.0
2011-07-28 15:10:00,7.6,7.6,7.58,7.58,102500.0,6.6122,6.6122,6.5948,6.5948,102500.0
2011-07-28 15:15:00,7.58,7.59,7.57,7.58,165600.0,6.5948,6.6035,6.5861,6.5948,165600.0
2011-07-28 15:20:00,7.59,7.61,7.58,7.6,159300.0,6.6035,6.6209,6.5948,6.6122,159300.0
2011-07-28 15:25:00,7.61,7.61,7.6,7.6,238400.0,6.6209,6.6209,6.6122,6.6122,238400.0
2011-07-28 15:30:00,7.61,7.62,7.6,7.62,146400.0,6.6209,6.6296,6.6122,6.6296,146400.0
2011-07-28 15:35:00,7.62,7.63,7.61,7.63,292300.0,6.6296,6.6383,6.6209,6.6383,292300.0
2011-07-28 15:40:00,7.63,7.63,7.62,7.63,192700.0,6.6383,6.6383,6.6296,6.6383,192700.0
2011-07-28 15:45:00,7.63,7.63,7.62,7.62,395800.0,6.6383,6.6383,6.6296,6.6296,395800.0
2011-07-28 15:50:00,7.62,7.66,7.62,7.65,579600.0,6.6296,6.6644,6.6296,6.6557,579600.0
2011-07-28 15:55:00,7.64,7.65,7.62,7.63,548400.0,6.647,6.6557,6.6296,6.6383,548400.0
2011-07-29 09:30:00,7.53,7.53,7.42,7.46,270300.0,6.5513,6.5513,6.4556,6.4904,270300.0
2011-07-29 09:35:00,7.46,7.48,7.42,7.46,339200.0,6.4904,6.5078,6.4556,6.4904,339200.0
2011-07-29 09:40:00,7.47,7.52,7.44,7.51,159200.0,6.4991,6.5426,6.473,6.5339,159200.0
2011-07-29 09:45:00,7.5,7.6,7.47,7.59,409000.0,6.5252,6.6122,6.4991,6.6035,409000.0
2011-07-29 09:50:00,7.59,7.67,7.58,7.65,476000.0,6.6035,6.6731,6.5948,6.6557,476000.0
2011-07-29 09:55:00,7.66,7.66,7.59,7.59,275500.0,6.6644,6.6644,6.6035,6.6035,275500.0
2011-07-29 10:00:00,7.6,7.63,7.55,7.55,324400.0,6.6122,6.6383,6.5687,6.5687,324400.0
2011-07-29 10:05:00,7.55,7.63,7.55,7.58,223100.0,6.5687,6.6383,6.5687,6.5948,223100.0
2011-07-29 10:10:00,7.58,7.61,7.56,7.59,122200.0,6.5948,6.6209,6.5774,6.6035,122200.0
2011-07-29 10:15:00,7.59,7.6,7.55,7.59,126900.0,6.6035,6.6122,6.5687,6.6035,126900.0
2011-07-29 10:20:00,7.6,7.63,7.59,7.63,64300.0,6.6122,6.6383,6.6035,6.6383,64300.0
2011-07-29 10:25:00,7.63,7.68,7.63,7.67,388600.0,6.6383,6.6818,6.6383,6.6731,388600.0
2011-07-29 10:30:00,7.67,7.7,7.67,7.7,68100.0,6.6731,6.6992,6.6731,6.6992,68100.0
2011-07-29 10:35:00,7.7,7.76,7.67,7.76,458600.0,6.6992,6.7514,6.6731,6.7514,458600.0
2011-07-29 10:40:00,7.77,7.77,7.73,7.75,299100.0,6.7601,6.7601,6.7253,6.7427,299100.0
2011-07-29 10:45:00,7.75,7.79,7.74,7.79,431400.0,6.7427,6.7775,6.734,6.7775,431400.0
2011-07-29 10:50:00,7.79,7.8,7.78,7.78,209000.0,6.7775,6.7862,6.7688,6.7688,209000.0
2011-07-29 10:55:00,7.78,7.8,7.78,7.8,221600.0,6.7688,6.7862,6.7688,6.7862,221600.0
2011-07-29 11:00:00,7.79,7.8,7.72,7.73,217500.0,6.7775,6.7862,6.7166,6.7253,217500.0
2011-07-29 11:05:00,7.74,7.77,7.73,7.76,96500.0,6.734,6.7601,6.7253,6.7514,96500.0
2011-07-29 11:10:00,7.77,7.8,7.77,7.78,145500.0,6.7601,6.7862,6.7601,6.7688,145500.0
2011-07-29 11:15:00,7.78,7.85,7.78,7.85,191900.0,6.7688,6.8297,6.7688,6.8297,191900.0
2011-07-29 11:20:00,7.85,7.86,7.84,7.85,109400.0,6.8297,6.8384,6.821,6.8297,109400.0
2011-07-29 11:25:00,7.85,7.86,7.84,7.85,246500.0,6.8297,6.8384,6.821,6.8297,246500.0
2011-07-29 11:30:00,7.85,7.86,7.84,7.85,244400.0,6.8297,6.8384,6.821,6.8297,244400.0
2011-07-29 11:35:00,7.85,7.88,7.85,7.88,136900.0,6.8297,6.8558,6.8297,6.8558,136900.0
2011-07-29 11:40:00,7.88,7.94,7.87,7.9,270600.0,6.8558,6.908,6.8471,6.8732,270600.0
2011-07-29 11:45:00,7.9,7.9,7.87,7.87,102300.0,6.8732,6.8732,6.8471,6.8471,102300.0
2011-07-29 11:50:00,7.87,7.89,7.87,7.87,144600.0,6.8471,6.8645,6.8471,6.8471,144600.0
2011-07-29 11:55:00,7.87,7.88,7.86,7.86,55600.0,6.8471,6.8558,6.8384,6.8384,55600.0
2011-07-29 12:00:00,7.86,7.86,7.8,7.8,110000.0,6.8384,6.8384,6.7862,6.7862,110000.0
2011-07-29 12:05:00,7.8,7.81,7.79,7.81,65400.0,6.7862,6.7949,6.7775,6.7949,65400.0
2011-07-29 12:10:00,7.81,7.82,7.77,7.77,94200.0,6.7949,6.8036,6.7601,6.7601,94200.0
2011-07-29 12:15:00,7.77,7.78,7.77,7.77,84300.0,6.7601,6.7688,6.7601,6.7601,84300.0
2011-07-29 12:20:00,7.77,7.79,7.76,7.78,60100.0,6.7601,6.7775,6.7514,6.7688,60100.0
2011-07-29 12:25:00,7.79,7.8,7.78,7.78,78500.0,6.7775,6.7862,6.7688,6.7688,78500.0
2011-07-29 12:30:00,7.78,7.79,7.75,7.75,74000.0,6.7688,6.7775,6.7427,6.7427,74000.0
2011-07-29 12:35:00,7.75,7.8,7.75,7.79,36600.0,6.7427,6.7862,6.7427,6.7775,36600.0
2011-07-29 12:40:00,7.79,7.8,7.79,7.79,66200.0,6.7775,6.7862,6.7775,6.7775,66200.0
2011-07-29 12:45:00,7.79,7.8,7.79,7.79,24900.0,6.7775,6.7862,6.7775,6.7775,24900.0
2011-07-29 12:50:00,7.79,7.8,7.79,7.8,40800.0,6.7775,6.7862,6.7775,6.7862,40800.0
2011-07-29 12:55:00,7.8,7.8,7.79,7.79,38700.0,6.7862,6.7862,6.7775,6.7775,38700.0
2011-07-29 13:00:00,7.79,7.8,7.79,7.79,53000.0,6.7775,6.7862,6.7775,6.7775,53000.0
2011-07-29 13:05:00,7.79,7.82,7.79,7.8,107500.0,6.7775,6.8036,6.7775,6.7862,107500.0
2011-07-29 13:10:00,7.8,7.81,7.8,7.81,21800.0,6.7862,6.7949,6.7862,6.7949,21800.0
2011-07-29 13:15:00,7.8,7.81,7.8,7.8,23100.0,6.7862,6.7949,6.7862,6.7862,23100.0
2011-07-29 13:20:00,7.81,7.83,7.8,7.82,82800.0,6.7949,6.8123,6.7862,6.8036,82800.0
2011-07-29 13:25:00,7.83,7.83,7.8,7.8,105700.0,6.8123,6.8123,6.7862,6.7862,105700.0
2011-07-29 13:30:00,7.81,7.81,7.78,7.79,97000.0,6.7949,6.7949,6.7688,6.7775,97000.0
2011-07-29 13:35:00,7.79,7.82,7.79,7.82,53600.0,6.7775,6.8036,6.7775,6.8036,53600.0
2011-07-29 13:40:00,7.82,7.85,7.81,7.85,94600.0,6.8036,6.8297,6.7949,6.8297,94600.0
2011-07-29 13:45:00,7.84,7.86,7.84,7.85,56800.0,6.821,6.8384,6.821,6.8297,56800.0
2011-07-29 13:50:00,7.86,7.86,7.83,7.84,90900.0,6.8384,6.8384,6.8123,6.821,90900.0
2011-07-29 13:55:00,7.83,7.85,7.83,7.85,72900.0,6.8123,6.8297,6.8123,6.8297,72900.0
2011-07-29 14:00:00,7.85,7.88,7.85,7.88,133200.0,6.8297,6.8558,6.8297,6.8558,133200.0
2011-07-29 14:05:00,7.87,7.9,7.87,7.88,184500.0,6.8471,6.8732,6.8471,6.8558,184500.0
2011-07-29 14:10:00,7.88,7.89,7.86,7.86,94000.0,6.8558,6.8645,6.8384,6.8384,94000.0
2011-07-29 14:15:00,7.87,7.87,7.86,7.86,22200.0,6.8471,6.8471,6.8384,6.8384,22200.0
2011-07-29 14:20:00,7.87,7.87,7.86,7.86,75100.0,6.8471,6.8471,6.8384,6.8384,75100.0
2011-07-29 14:25:00,7.86,7.87,7.86,7.86,46900.0,6.8384,6.8471,6.8384,6.8384,46900.0
2011-07-29 14:30:00,7.86,7.87,7.86,7.87,72900.0,6.8384,6.8471,6.8384,6.8471,72900.0
2011-07-29 14:35:00,7.86,7.89,7.86,7.89,116400.0,6.8384,6.8645,6.8384,6.8645,116400.0
2011-07-29 14:40:00,7.88,7.9,7.88,7.9,126300.0,6.8558,6.8732,6.8558,6.8732,126300.0
2011-07-29 14:45:00,7.89,7.9,7.89,7.89,93600.0,6.8645,6.8732,6.8645,6.8645,93600.0
2011-07-29 14:50:00,7.89,7.9,7.89,7.89,92000.0,6.8645,6.8732,6.8645,6.8645,92000.0
2011-07-29 14:55:00,7.89,7.9,7.89,7.89,79400.0,6.8645,6.8732,6.8645,6.8645,79400.0
2011-07-29 15:00:00,7.89,7.9,7.86,7.86,199300.0,6.8645,6.8732,6.8384,6.8384,199300.0
2011-07-29 15:05:00,7.87,7.89,7.86,7.88,117600.0,6.8471,6.8645,6.8384,6.8558,117600.0
2011-07-29 15:10:00,7.88,7.92,7.86,7.89,543100.0,6.8558,6.8906,6.8384,6.8645,543100.0
2011-07-29 15:15:00,7.9,7.9,7.89,7.89,43500.0,6.8732,6.8732,6.8645,6.8645,43500.0
2011-07-29 15:20:00,7.89,7.9,7.89,7.89,99900.0,6.8645,6.8732,6.8645,6.8645,99900.0
2011-07-29 15:25:00,7.9,7.9,7.89,7.89,143000.0,6.8732,6.8732,6.8645,6.8645,143000.0
2011-07-29 15:30:00,7.9,7.9,7.86,7.87,313500.0,6.8732,6.8732,6.8384,6.8471,313500.0
2011-07-29 15:35:00,7.86,7.87,7.86,7.87,96200.0,6.8384,6.8471,6.8384,6.8471,96200.0
2011-07-29 15:40:00,7.87,7.89,7.86,7.89,288200.0,6.8471,6.8645,6.8384,6.8645,288200.0
2011-07-29 15:45:00,7.89,7.9,7.88,7.89,431600.0,6.8645,6.8732,6.8558,6.8645,431600.0
2011-07-29 15:50:00,7.89,7.89,7.88,7.88,300800.0,6.8645,6.8645,6.8558,6.8558,300800.0
2011-07-29 15:55:00,7.89,7.89,7.88,7.88,550800.0,6.8645,6.8645,6.8558,6.8558,550800.0
2011-08-01 09:30:00,8.2,8.24,8.11,8.12,721000.0,7.1342,7.169,7.0559,7.0646,721000.0
2011-08-01 09:35:00,8.12,8.13,8.05,8.11,262600.0,7.0646,7.0733,7.0037,7.0559,262600.0
2011-08-01 09:40:00,8.12,8.12,8.05,8.06,439300.0,7.0646,7.0646,7.0037,7.0124,439300.0
2011-08-01 09:45:00,8.06,8.07,8.01,8.01,214200.0,7.0124,7.0211,6.9689,6.9689,214200.0
2011-08-01 09:50:00,8.01,8.03,8.01,8.02,219100.0,6.9689,6.9863,6.9689,6.9776,219100.0
2011-08-01 09:55:00,8.03,8.03,8.0,8.01,234600.0,6.9863,6.9863,6.9602,6.9689,234600.0
2011-08-01 10:00:00,8.01,8.02,7.8,7.82,610100.0,6.9689,6.9776,6.7862,6.8036,610100.0
2011-08-01 10:05:00,7.82,7.86,7.81,7.84,448200.0,6.8036,6.8384,6.7949,6.821,448200.0
2011-08-01 10:10:00,7.83,7.84,7.78,7.81,471000.0,6.8123,6.821,6.7688,6.7949,471000.0
2011-08-01 10:15:00,7.81,7.88,7.8,7.87,453600.0,6.7949,6.8558,6.7862,6.8471,453600.0
2011-08-01 10:20:00,7.86,7.87,7.81,7.85,153800.0,6.8384,6.8471,6.7949,6.8297,153800.0
2011-08-01 10:25:00,7.85,7.91,7.84,7.88,143100.0,6.8297,6.8819,6.821,6.8558,143100.0
2011-08-01 10:30:00,7.88,7.9,7.87,7.89,194100.0,6.8558,6.8732,6.8471,6.8645,194100.0
2011-08-01 10:35:00,7.89,7.91,7.89,7.91,169600.0,6.8645,6.8819,6.8645,6.8819,169600.0
2011-08-01 10:40:00,7.91,7.91,7.9,7.9,127300.0,6.8819,6.8819,6.8732,6.8732,127300.0
2011-08-01 10:45:00,7.9,7.91,7.88,7.89,128400.0,6.8732,6.8819,6.8558,6.8645,128400.0
2011-08-01 10:50:00,7.89,7.89,7.88,7.89,103400.0,6.8645,6.8645,6.8558,6.8645,103400.0
2011-08-01 10:55:00,7.88,7.89,7.86,7.87,233300.0,6.8558,6.8645,6.8384,6.8471,233300.0
2011-08-01 11:00:00,7.86,7.87,7.82,7.82,231100.0,6.8384,6.8471,6.8036,6.8036,231100.0
2011-08-01 11:05:00,7.82,7.83,7.79,7.83,599700.0,6.8036,6.8123,6.7775,6.8123,599700.0
2011-08-01 11:10:00,7.84,7.84,7.78,7.78,283400.0,6.821,6.821,6.7688,6.7688,283400.0
2011-08-01 11:15:00,7.79,7.8,7.78,7.8,82000.0,6.7775,6.7862,6.7688,6.7862,82000.0
2011-08-01 11:20:00,7.8,7.81,7.79,7.81,127400.0,6.7862,6.7949,6.7775,6.7949,127400.0
2011-08-01 11:25:00,7.81,7.83,7.81,7.81,143600.0,6.7949,6.8123,6.7949,6.7949,143600.0
2011-08-01 11:30:00,7.82,7.86,7.81,7.84,174400.0,6.8036,6.8384,6.7949,6.821,174400.0
2011-08-01 11:35:00,7.84,7.85,7.77,7.78,300400.0,6.821,6.8297,6.7601,6.7688,300400.0
2011-08-01 11:40:00,7.78,7.8,7.78,7.8,91200.0,6.7688,6.7862,6.7688,6.7862,91200.0
2011-08-01 11:45:00,7.8,7.84,7.8,7.83,100900.0,6.7862,6.821,6.7862,6.8123,100900.0
2011-08-01 11:50:00,7.84,7.86,7.83,7.85,51600.0,6.821,6.8384,6.8123,6.8297,51600.0
2011-08-01 11:55:00,7.85,7.86,7.8,7.8,113800.0,6.8297,6.8384,6.7862,6.7862,113800.0
2011-08-01 12:00:00,7.8,7.81,7.79,7.8,126000.0,6.7862,6.7949,6.7775,6.7862,126000.0
2011-08-01 12:05:00,7.8,7.8,7.75,7.77,293800.0,6.7862,6.7862,6.7427,6.7601,293800.0
2011-08-01 12:10:00,7.77,7.78,7.76,7.77,67800.0,6.7601,6.7688,6.7514,6.7601,67800.0
2011-08-01 12:15:00,7.77,7.77,7.73,7.74,283700.0,6.7601,6.7601,6.7253,6.734,283700.0
2011-08-01 12:20:00,7.75,7.75,7.71,7.74,287400.0,6.7427,6.7427,6.7079,6.734,287400.0
2011-08-01 12:25:00,7.75,7.78,7.74,7.77,129300.0,6.7427,6.7688,6.734,6.7601,129300.0
2011-08-01 12:30:00,7.77,7.78,7.74,7.74,130400.0,6.7601,6.7688,6.734,6.734,130400.0
2011-08-01 12:35:00,7.75,7.75,7.74,7.75,36400.0,6.7427,6.7427,6.734,6.7427,36400.0
2011-08-01 12:40:00,7.74,7.75,7.69,7.69,275000.0,6.734,6.7427,6.6905,6.6905,275000.0
2011-08-01 12:45:00,7.69,7.7,7.67,7.69,266900.0,6.6905,6.6992,6.6731,6.6905,266900.0
2011-08-01 12:50:00,7.7,7.72,7.69,7.71,140300.0,6.6992,6.7166,6.6905,6.7079,140300.0
2011-08-01 12:55:00,7.72,7.73,7.7,7.73,118900.0,6.7166,6.7253,6.6992,6.7253,118900.0
2011-08-01 13:00:00,7.72,7.73,7.71,7.73,116400.0,6.7166,6.7253,6.7079,6.7253,116400.0
2011-08-01 13:05:00,7.73,7.73,7.71,7.71,60000.0,6.7253,6.7253,6.7079,6.7079,60000.0
2011-08-01 13:10:00,7.71,7.73,7.71,7.72,50700.0,6.7079,6.7253,6.7079,6.7166,50700.0
2011-08-01 13:15:00,7.73,7.74,7.72,7.73,53000.0,6.7253,6.734,6.7166,6.7253,53000.0
2011-08-01 13:20:00,7.74,7.77,7.74,7.77,101200.0,6.734,6.7601,6.734,6.7601,101200.0
2011-08-01 13:25:00,7.77,7.79,7.76,7.79,63700.0,6.7601,6.7775,6.7514,6.7775,63700.0
2011-08-01 13:30:00,7.78,7.81,7.77,7.8,298100.0,6.7688,6.7949,6.7601,6.7862,298100.0
2011-08-01 13:35:00,7.8,7.82,7.79,7.82,168400.0,6.7862,6.8036,6.7775,6.8036,168400.0
2011-08-01 13:40:00,7.82,7.83,7.81,7.83,48200.0,6.8036,6.8123,6.7949,6.8123,48200.0
2011-08-01 13:45:00,7.83,7.83,7.82,7.83,33600.0,6.8123,6.8123,6.8036,6.8123,33600.0
2011-08-01 13:50:00,7.82,7.83,7.82,7.82,19800.0,6.8036,6.8123,6.8036,6.8036,19800.0
2011-08-01 13:55:00,7.82,7.83,7.8,7.82,108000.0,6.8036,6.8123,6.7862,6.8036,108000.0
2011-08-01 14:00:00,7.83,7.84,7.82,7.83,73300.0,6.8123,6.821,6.8036,6.8123,73300.0
2011-08-01 14:05:00,7.83,7.84,7.81,7.82,137300.0,6.8123,6.821,6.7949,6.8036,137300.0
2011-08-01 14:10:00,7.81,7.81,7.77,7.8,108900.0,6.7949,6.7949,6.7601,6.7862,108900.0
2011-08-01 14:15:00,7.8,7.8,7.79,7.79,42500.0,6.7862,6.7862,6.7775,6.7775,42500.0
2011-08-01 14:20:00,7.8,7.8,7.77,7.77,52700.0,6.7862,6.7862,6.7601,6.7601,52700.0
2011-08-01 14:25:00,7.77,7.79,7.77,7.79,94400.0,6.7601,6.7775,6.7601,6.7775,94400.0
2011-08-01 14:30:00,7.78,7.81,7.78,7.81,134900.0,6.7688,6.7949,6.7688,6.7949,134900.0
2011-08-01 14:35:00,7.81,7.81,7.8,7.8,29900.0,6.7949,6.7949,6.7862,6.7862,29900.0
2011-08-01 14:40:00,7.8,7.83,7.8,7.83,147200.0,6.7862,6.8123,6.7862,6.8123,147200.0
2011-08-01 14:45:00,7.83,7.83,7.82,7.83,71200.0,6.8123,6.8123,6.8036,6.8123,71200.0
2011-08-01 14:50:00,7.83,7.83,7.82,7.82,41600.0,6.8123,6.8123,6.8036,6.8036,41600.0
2011-08-01 14:55:00,7.83,7.85,7.82,7.85,102900.0,6.8123,6.8297,6.8036,6.8297,102900.0
2011-08-01 15:00:00,7.85,7.87,7.84,7.87,84300.0,6.8297,6.8471,6.821,6.8471,84300.0
2011-08-01 15:05:00,7.87,7.87,7.84,7.84,108600.0,6.8471,6.8471,6.821,6.821,108600.0
2011-08-01 15:10:00,7.84,7.85,7.83,7.85,89500.0,6.821,6.8297,6.8123,6.8297,89500.0
2011-08-01 15:15:00,7.84,7.85,7.83,7.84,46700.0,6.821,6.8297,6.8123,6.821,46700.0
2011-08-01 15:20:00,7.83,7.85,7.83,7.85,90600.0,6.8123,6.8297,6.8123,6.8297,90600.0
2011-08-01 15:25:00,7.85,7.87,7.85,7.86,128100.0,6.8297,6.8471,6.8297,6.8384,128100.0
2011-08-01 15:30:00,7.86,7.86,7.8,7.8,217900.0,6.8384,6.8384,6.7862,6.7862,217900.0
2011-08-01 15:35:00,7.8,7.84,7.78,7.84,262000.0,6.7862,6.821,6.7688,6.821,262000.0
2011-08-01 15:40:00,7.84,7.85,7.82,7.84,199300.0,6.821,6.8297,6.8036,6.821,199300.0
2011-08-01 15:45:00,7.83,7.84,7.82,7.82,143600.0,6.8123,6.821,6.8036,6.8036,143600.0
2011-08-01 15:50:00,7.81,7.82,7.8,7.8,209400.0,6.7949,6.8036,6.7862,6.7862,209400.0
2011-08-01 15:55:00,7.8,7.81,7.8,7.81,400100.0,6.7862,6.7949,6.7862,6.7949,400100.0
2011-08-02 09:30:00,7.85,7.85,7.7,7.73,261400.0,6.8297,6.8297,6.6992,6.7253,261400.0
2011-08-02 09:35:00,7.73,7.78,7.71,7.73,265000.0,6.7253,6.7688,6.7079,6.7253,265000.0
2011-08-02 09:40:00,7.73,7.79,7.72,7.72,190000.0,6.7253,6.7775,6.7166,6.7166,190000.0
2011-08-02 09:45:00,7.72,7.73,7.67,7.67,258200.0,6.7166,6.7253,6.6731,6.6731,258200.0
2011-08-02 09:50:00,7.68,7.69,7.6,7.61,340700.0,6.6818,6.6905,6.6122,6.6209,340700.0
2011-08-02 09:55:00,7.6,7.65,7.57,7.57,624200.0,6.6122,6.6557,6.5861,6.5861,624200.0
2011-08-02 10:00:00,7.58,7.65,7.57,7.65,455300.0,6.5948,6.6557,6.5861,6.6557,455300.0
2011-08-02 10:05:00,7.65,7.66,7.6,7.66,213600.0,6.6557,6.6644,6.6122,6.6644,213600.0
2011-08-02 10:10:00,7.66,7.7,7.65,7.69,159600.0,6.6644,6.6992,6.6557,6.6905,159600.0
2011-08-02 10:15:00,7.68,7.69,7.63,7.64,78000.0,6.6818,6.6905,6.6383,6.647,78000.0
2011-08-02 10:20:00,7.63,7.66,7.63,7.66,71500.0,6.6383,6.6644,6.6383,6.6644,71500.0
2011-08-02 10:25:00,7.65,7.66,7.63,7.65,77000.0,6.6557,6.6644,6.6383,6.6557,77000.0
2011-08-02 10:30:00,7.64,7.64,7.61,7.64,56700.0,6.647,6.647,6.6209,6.647,56700.0
2011-08-02 10:35:00,7.64,7.66,7.63,7.66,56000.0,6.647,6.6644,6.6383,6.6644,56000.0
2011-08-02 10:40:00,7.66,7.67,7.64,7.66,190200.0,6.6644,6.6731,6.647,6.6644,190200.0
2011-08-02 10:45:00,7.65,7.66,7.63,7.63,48800.0,6.6557,6.6644,6.6383,6.6383,48800.0
2011-08-02 10:50:00,7.63,7.64,7.6,7.6,167900.0,6.6383,6.647,6.6122,6.6122,167900.0
2011-08-02 10:55:00,7.6,7.61,7.59,7.59,170500.0,6.6122,6.6209,6.6035,6.6035,170500.0
2011-08-02 11:00:00,7.59,7.59,7.52,7.54,357900.0,6.6035,6.6035,6.5426,6.56,357900.0
2011-08-02 11:05:00,7.54,7.55,7.51,7.54,225000.0,6.56,6.5687,6.5339,6.56,225000.0
2011-08-02 11:10:00,7.54,7.56,7.53,7.54,217700.0,6.56,6.5774,6.5513,6.56,217700.0
2011-08-02 11:15:00,7.54,7.54,7.52,7.53,72400.0,6.56,6.56,6.5426,6.5513,72400.0
2011-08-02 11:20:00,7.53,7.58,7.52,7.58,140700.0,6.5513,6.5948,6.5426,6.5948,140700.0
2011-08-02 11:25:00,7.58,7.59,7.58,7.58,59400.0,6.5948,6.6035,6.5948,6.5948,59400.0
2011-08-02 11:30:00,7.58,7.59,7.56,7.56,88800.0,6.5948,6.6035,6.5774,6.5774,88800.0
2011-08-02 11:35:00,7.56,7.56,7.54,7.54,66100.0,6.5774,6.5774,6.56,6.56,66100.0
2011-08-02 11:40:00,7.55,7.55,7.53,7.54,68500.0,6.5687,6.5687,6.5513,6.56,68500.0
2011-08-02 11:45:00,7.54,7.57,7.53,7.55,248400.0,6.56,6.5861,6.5513,6.5687,248400.0
2011-08-02 11:50:00,7.55,7.56,7.54,7.54,161500.0,6.5687,6.5774,6.56,6.56,161500.0
2011-08-02 11:55:00,7.54,7.54,7.5,7.51,272400.0,6.56,6.56,6.5252,6.5339,272400.0
2011-08-02 12:00:00,7.51,7.55,7.5,7.54,336100.0,6.5339,6.5687,6.5252,6.56,336100.0
2011-08-02 12:05:00,7.54,7.56,7.53,7.55,177400.0,6.56,6.5774,6.5513,6.5687,177400.0
2011-08-02 12:10:00,7.54,7.55,7.54,7.54,54500.0,6.56,6.5687,6.56,6.56,54500.0
2011-08-02 12:15:00,7.55,7.55,7.52,7.53,188000.0,6.5687,6.5687,6.5426,6.5513,188000.0
2011-08-02 12:20:00,7.53,7.55,7.53,7.53,166400.0,6.5513,6.5687,6.5513,6.5513,166400.0
2011-08-02 12:25:00,7.53,7.54,7.52,7.52,28600.0,6.5513,6.56,6.5426,6.5426,28600.0
2011-08-02 12:30:00,7.53,7.53,7.52,7.52,82200.0,6.5513,6.5513,6.5426,6.5426,82200.0
2011-08-02 12:35:00,7.53,7.53,7.5,7.53,120700.0,6.5513,6.5513,6.5252,6.5513,120700.0
2011-08-02 12:40:00,7.52,7.54,7.52,7.54,76700.0,6.5426,6.56,6.5426,6.56,76700.0
2011-08-02 12:45:00,7.53,7.54,7.5,7.5,99600.0,6.5513,6.56,6.5252,6.5252,99600.0
2011-08-02 12:50:00,7.51,7.52,7.47,7.48,329500.0,6.5339,6.5426,6.4991,6.5078,329500.0
2011-08-02 12:55:00,7.49,7.52,7.47,7.52,177600.0,6.5165,6.5426,6.4991,6.5426,177600.0
2011-08-02 13:00:00,7.51,7.56,7.51,7.56,124800.0,6.5339,6.5774,6.5339,6.5774,124800.0
2011-08-02 13:05:00,7.56,7.58,7.54,7.58,292500.0,6.5774,6.5948,6.56,6.5948,292500.0
2011-08-02 13:10:00,7.58,7.58,7.54,7.54,86000.0,6.5948,6.5948,6.56,6.56,86000.0
2011-08-02 13:15:00,7.54,7.58,7.54,7.58,111600.0,6.56,6.5948,6.56,6.5948,111600.0
2011-08-02 13:20:00,7.58,7.58,7.56,7.57,48800.0,6.5948,6.5948,6.5774,6.5861,48800.0
2011-08-02 13:25:00,7.57,7.58,7.56,7.56,174800.0,6.5861,6.5948,6.5774,6.5774,174800.0
2011-08-02 13:30:00,7.57,7.57,7.56,7.57,48800.0,6.5861,6.5861,6.5774,6.5861,48800.0
2011-08-02 13:35:00,7.57,7.57,7.53,7.56,117100.0,6.5861,6.5861,6.5513,6.5774,117100.0
2011-08-02 13:40:00,7.56,7.58,7.56,7.57,59900.0,6.5774,6.5948,6.5774,6.5861,59900.0
2011-08-02 13:45:00,7.57,7.58,7.56,7.57,99300.0,6.5861,6.5948,6.5774,6.5861,99300.0
2011-08-02 13:50:00,7.57,7.57,7.55,7.56,77600.0,6.5861,6.5861,6.5687,6.5774,77600.0
2011-08-02 13:55:00,7.56,7.56,7.53,7.54,96900.0,6.5774,6.5774,6.5513,6.56,96900.0
2011-08-02 14:00:00,7.54,7.56,7.53,7.53,260500.0,6.56,6.5774,6.5513,6.5513,260500.0
2011-08-02 14:05:00,7.53,7.55,7.5,7.52,633300.0,6.5513,6.5687,6.5252,6.5426,633300.0
2011-08-02 14:10:00,7.53,7.54,7.51,7.52,546900.0,6.5513,6.56,6.5339,6.5426,546900.0
2011-08-02 14:15:00,7.52,7.54,7.51,7.52,321900.0,6.5426,6.56,6.5339,6.5426,321900.0
2011-08-02 14:20:00,7.52,7.54,7.52,7.53,136000.0,6.5426,6.56,6.5426,6.5513,136000.0
2011-08-02 14:25:00,7.53,7.53,7.52,7.52,31500.0,6.5513,6.5513,6.5426,6.5426,31500.0
2011-08-02 14:30:00,7.53,7.54,7.52,7.53,312700.0,6.5513,6.56,6.5426,6.5513,312700.0
2011-08-02 14:35:00,7.52,7.54,7.5,7.51,353000.0,6.5426,6.56,6.5252,6.5339,353000.0
2011-08-02 14:40:00,7.5,7.52,7.5,7.51,204400.0,6.5252,6.5426,6.5252,6.5339,204400.0
2011-08-02 14:45:00,7.51,7.52,7.49,7.49,215100.0,6.5339,6.5426,6.5165,6.5165,215100.0
2011-08-02 14:50:00,7.49,7.52,7.49,7.51,84600.0,6.5165,6.5426,6.5165,6.5339,84600.0
2011-08-02 14:55:00,7.51,7.56,7.51,7.53,409700.0,6.5339,6.5774,6.5339,6.5513,409700.0
2011-08-02 15:00:00,7.54,7.56,7.53,7.54,519600.0,6.56,6.5774,6.5513,6.56,519600.0
2011-08-02 15:05:00,7.55,7.56,7.53,7.55,416400.0,6.5687,6.5774,6.5513,6.5687,416400.0
2011-08-02 15:10:00,7.54,7.55,7.52,7.54,238700.0,6.56,6.5687,6.5426,6.56,238700.0
2011-08-02 15:15:00,7.53,7.54,7.5,7.53,526100.0,6.5513,6.56,6.5252,6.5513,526100.0
2011-08-02 15:20:00,7.53,7.54,7.49,7.49,408800.0,6.5513,6.56,6.5165,6.5165,408800.0
2011-08-02 15:25:00,7.49,7.5,7.44,7.45,633900.0,6.5165,6.5252,6.473,6.4817,633900.0
2011-08-02 15:30:00,7.45,7.47,7.44,7.47,178600.0,6.4817,6.4991,6.473,6.4991,178600.0
2011-08-02 15:35:00,7.47,7.49,7.46,7.49,165100.0,6.4991,6.5165,6.4904,6.5165,165100.0
2011-08-02 15:40:00,7.49,7.49,7.44,7.45,223300.0,6.5165,6.5165,6.473,6.4817,223300.0
2011-08-02 15:45:00,7.45,7.46,7.4,7.42,465900.0,6.4817,6.4904,6.4382,6.4556,465900.0
2011-08-02 15:50:00,7.4,7.42,7.4,7.41,273700.0,6.4382,6.4556,6.4382,6.4469,273700.0
2011-08-02 15:55:00,7.42,7.44,7.41,7.42,637500.0,6.4556,6.473,6.4469,6.4556,637500.0
2011-08-03 09:30:00,7.54,7.55,7.41,7.46,419600.0,6.56,6.5687,6.4469,6.4904,419600.0
2011-08-03 09:35:00,7.45,7.45,7.28,7.29,440600.0,6.4817,6.4817,6.3338,6.3425,440600.0
2011-08-03 09:40:00,7.29,7.34,7.27,7.27,269400.0,6.3425,6.386,6.3251,6.3251,269400.0
2011-08-03 09:45:00,7.27,7.34,7.24,7.33,519300.0,6.3251,6.386,6.299,6.3773,519300.0
2011-08-03 09:50:00,7.33,7.37,7.27,7.27,455300.0,6.3773,6.4121,6.3251,6.3251,455300.0
2011-08-03 09:55:00,7.27,7.32,7.26,7.32,308600.0,6.3251,6.3686,6.3164,6.3686,308600.0
2011-08-03 10:00:00,7.32,7.36,7.28,7.29,298800.0,6.3686,6.4034,6.3338,6.3425,298800.0
2011-08-03 10:05:00,7.28,7.3,7.26,7.26,411800.0,6.3338,6.3512,6.3164,6.3164,411800.0
2011-08-03 10:10:00,7.26,7.26,7.16,7.19,370000.0,6.3164,6.3164,6.2294,6.2555,370000.0
2011-08-03 10:15:00,7.19,7.2,7.14,7.17,428700.0,6.2555,6.2642,6.212,6.2381,428700.0
2011-08-03 10:20:00,7.17,7.18,7.09,7.09,404800.0,6.2381,6.2468,6.1685,6.1685,404800.0
2011-08-03 10:25:00,7.09,7.18,7.09,7.17,466500.0,6.1685,6.2468,6.1685,6.2381,466500.0
2011-08-03 10:30:00,7.17,7.22,7.16,7.17,439200.0,6.2381,6.2816,6.2294,6.2381,439200.0
2011-08-03 10:35:00,7.16,7.19,7.12,7.16,272500.0,6.2294,6.2555,6.1946,6.2294,272500.0
2011-08-03 10:40:00,7.16,7.22,7.16,7.22,209100.0,6.2294,6.2816,6.2294,6.2816,209100.0
2011-08-03 10:45:00,7.22,7.25,7.17,7.23,306300.0,6.2816,6.3077,6.2381,6.2903,306300.0
2011-08-03 10:50:00,7.24,7.29,7.23,7.29,422900.0,6.299,6.3425,6.2903,6.3425,422900.0
2011-08-03 10:55:00,7.29,7.36,7.28,7.32,605300.0,6.3425,6.4034,6.3338,6.3686,605300.0
2011-08-03 11:00:00,7.32,7.33,7.26,7.28,842100.0,6.3686,6.3773,6.3164,6.3338,842100.0
2011-08-03 11:05:00,7.29,7.29,7.23,7.25,557200.0,6.3425,6.3425,6.2903,6.3077,557200.0
2011-08-03 11:10:00,7.25,7.28,7.23,7.27,725900.0,6.3077,6.3338,6.2903,6.3251,725900.0
2011-08-03 11:15:00,7.28,7.32,7.26,7.29,1437700.0,6.3338,6.3686,6.3164,6.3425,1437700.0
2011-08-03 11:20:00,7.29,7.3,7.23,7.24,610400.0,6.3425,6.3512,6.2903,6.299,610400.0
2011-08-03 11:25:00,7.24,7.26,7.21,7.22,318200.0,6.299,6.3164,6.2729,6.2816,318200.0
2011-08-03 11:30:00,7.22,7.26,7.22,7.24,479600.0,6.2816,6.3164,6.2816,6.299,479600.0
2011-08-03 11:35:00,7.24,7.26,7.21,7.22,374700.0,6.299,6.3164,6.2729,6.2816,374700.0
2011-08-03 11:40:00,7.21,7.22,7.15,7.16,387700.0,6.2729,6.2816,6.2207,6.2294,387700.0
2011-08-03 11:45:00,7.17,7.18,7.15,7.17,217200.0,6.2381,6.2468,6.2207,6.2381,217200.0
2011-08-03 11:50:00,7.17,7.18,7.16,7.17,98000.0,6.2381,6.2468,6.2294,6.2381,98000.0
2011-08-03 11:55:00,7.18,7.19,7.17,7.18,95900.0,6.2468,6.2555,6.2381,6.2468,95900.0
2011-08-03 12:00:00,7.18,7.19,7.15,7.19,398000.0,6.2468,6.2555,6.2207,6.2555,398000.0
2011-08-03 12:05:00,7.19,7.2,7.18,7.2,136300.0,6.2555,6.2642,6.2468,6.2642,136300.0
2011-08-03 12:10:00,7.2,7.2,7.19,7.2,81100.0,6.2642,6.2642,6.2555,6.2642,81100.0
2011-08-03 12:15:00,7.2,7.2,7.17,7.18,129200.0,6.2642,6.2642,6.2381,6.2468,129200.0
2011-08-03 12:20:00,7.17,7.18,7.17,7.18,92700.0,6.2381,6.2468,6.2381,6.2468,92700.0
2011-08-03 12:25:00,7.18,7.21,7.17,7.21,210500.0,6.2468,6.2729,6.2381,6.2729,210500.0
2011-08-03 12:30:00,7.2,7.21,7.18,7.19,109600.0,6.2642,6.2729,6.2468,6.2555,109600.0
2011-08-03 12:35:00,7.19,7.23,7.18,7.22,238600.0,6.2555,6.2903,6.2468,6.2816,238600.0
2011-08-03 12:40:00,7.22,7.22,7.21,7.21,102300.0,6.2816,6.2816,6.2729,6.2729,102300.0
2011-08-03 12:45:00,7.21,7.22,7.2,7.21,112500.0,6.2729,6.2816,6.2642,6.2729,112500.0
2011-08-03 12:50:00,7.2,7.26,7.2,7.23,373300.0,6.2642,6.3164,6.2642,6.2903,373300.0
2011-08-03 12:55:00,7.24,7.24,7.22,7.22,47000.0,6.299,6.299,6.2816,6.2816,47000.0
2011-08-03 13:00:00,7.22,7.23,7.2,7.2,92400.0,6.2816,6.2903,6.2642,6.2642,92400.0
2011-08-03 13:05:00,7.2,7.22,7.19,7.22,185800.0,6.2642,6.2816,6.2555,6.2816,185800.0
2011-08-03 13:10:00,7.21,7.25,7.21,7.23,184100.0,6.2729,6.3077,6.2729,6.2903,184100.0
2011-08-03 13:15:00,7.23,7.26,7.2,7.2,269300.0,6.2903,6.3164,6.2642,6.2642,269300.0
2011-08-03 13:20:00,7.2,7.25,7.2,7.25,213800.0,6.2642,6.3077,6.2642,6.3077,213800.0
2011-08-03 13:25:00,7.25,7.25,7.23,7.23,208600.0,6.3077,6.3077,6.2903,6.2903,208600.0
2011-08-03 13:30:00,7.24,7.26,7.23,7.25,590000.0,6.299,6.3164,6.2903,6.3077,590000.0
2011-08-03 13:35:00,7.26,7.29,7.24,7.28,387500.0,6.3164,6.3425,6.299,6.3338,387500.0
2011-08-03 13:40:00,7.28,7.32,7.28,7.3,351900.0,6.3338,6.3686,6.3338,6.3512,351900.0
2011-08-03 13:45:00,7.29,7.36,7.29,7.31,759900.0,6.3425,6.4034,6.3425,6.3599,759900.0
2011-08-03 13:50:00,7.31,7.31,7.24,7.26,910500.0,6.3599,6.3599,6.299,6.3164,910500.0
2011-08-03 13:55:00,7.26,7.27,7.25,7.26,153500.0,6.3164,6.3251,6.3077,6.3164,153500.0
2011-08-03 14:00:00,7.26,7.28,7.26,7.28,362400.0,6.3164,6.3338,6.3164,6.3338,362400.0
2011-08-03 14:05:00,7.28,7.32,7.27,7.31,221800.0,6.3338,6.3686,6.3251,6.3599,221800.0
2011-08-03 14:10:00,7.31,7.31,7.3,7.31,178600.0,6.3599,6.3599,6.3512,6.3599,178600.0
2011-08-03 14:15:00,7.31,7.31,7.26,7.27,248500.0,6.3599,6.3599,6.3164,6.3251,248500.0
2011-08-03 14:20:00,7.27,7.31,7.26,7.3,844400.0,6.3251,6.3599,6.3164,6.3512,844400.0
2011-08-03 14:25:00,7.3,7.31,7.25,7.28,737300.0,6.3512,6.3599,6.3077,6.3338,737300.0
2011-08-03 14:30:00,7.27,7.31,7.27,7.3,740600.0,6.3251,6.3599,6.3251,6.3512,740600.0
2011-08-03 14:35:00,7.3,7.31,7.29,7.3,368400.0,6.3512,6.3599,6.3425,6.3512,368400.0
2011-08-03 14:40:00,7.3,7.32,7.28,7.32,236800.0,6.3512,6.3686,6.3338,6.3686,236800.0
2011-08-03 14:45:00,7.32,7.36,7.31,7.36,254000.0,6.3686,6.4034,6.3599,6.4034,254000.0
2011-08-03 14:50:00,7.36,7.37,7.35,7.36,179100.0,6.4034,6.4121,6.3947,6.4034,179100.0
2011-08-03 14:55:00,7.35,7.37,7.34,7.36,208700.0,6.3947,6.4121,6.386,6.4034,208700.0
2011-08-03 15:00:00,7.36,7.37,7.35,7.36,131600.0,6.4034,6.4121,6.3947,6.4034,131600.0
2011-08-03 15:05:00,7.36,7.36,7.32,7.34,229000.0,6.4034,6.4034,6.3686,6.386,229000.0
2011-08-03 15:10:00,7.33,7.34,7.3,7.32,219500.0,6.3773,6.386,6.3512,6.3686,219500.0
2011-08-03 15:15:00,7.31,7.35,7.31,7.35,225400.0,6.3599,6.3947,6.3599,6.3947,225400.0
2011-08-03 15:20:00,7.36,7.43,7.35,7.42,246000.0,6.4034,6.4643,6.3947,6.4556,246000.0
2011-08-03 15:25:00,7.42,7.45,7.41,7.42,334200.0,6.4556,6.4817,6.4469,6.4556,334200.0
2011-08-03 15:30:00,7.42,7.43,7.35,7.35,306400.0,6.4556,6.4643,6.3947,6.3947,306400.0
2011-08-03 15:35:00,7.36,7.41,7.36,7.41,304200.0,6.4034,6.4469,6.4034,6.4469,304200.0
2011-08-03 15:40:00,7.41,7.45,7.4,7.45,796600.0,6.4469,6.4817,6.4382,6.4817,796600.0
2011-08-03 15:45:00,7.45,7.52,7.45,7.52,1274100.0,6.4817,6.5426,6.4817,6.5426,1274100.0
2011-08-03 15:50:00,7.52,7.57,7.51,7.57,1599600.0,6.5426,6.5861,6.5339,6.5861,1599600.0
2011-08-03 15:55:00,7.57,7.59,7.55,7.57,2531200.0,6.5861,6.6035,6.5687,6.5861,2531200.0
2011-08-04 09:30:00,7.53,7.53,7.38,7.48,384000.0,6.5513,6.5513,6.4208,6.5078,384000.0
2011-08-04 09:35:00,7.49,7.53,7.45,7.51,553300.0,6.5165,6.5513,6.4817,6.5339,553300.0
2011-08-04 09:40:00,7.52,7.66,7.45,7.46,672500.0,6.5426,6.6644,6.4817,6.4904,672500.0
2011-08-04 09:45:00,7.47,7.51,7.4,7.4,391500.0,6.4991,6.5339,6.4382,6.4382,391500.0
2011-08-04 09:50:00,7.4,7.44,7.37,7.42,245100.0,6.4382,6.473,6.4121,6.4556,245100.0
2011-08-04 09:55:00,7.42,7.47,7.41,7.46,221700.0,6.4556,6.4991,6.4469,6.4904,221700.0
2011-08-04 10:00:00,7.47,7.47,7.37,7.37,363800.0,6.4991,6.4991,6.4121,6.4121,363800.0
2011-08-04 10:05:00,7.38,7.38,7.28,7.28,429700.0,6.4208,6.4208,6.3338,6.3338,429700.0
2011-08-04 10:10:00,7.29,7.3,7.25,7.28,316800.0,6.3425,6.3512,6.3077,6.3338,316800.0
2011-08-04 10:15:00,7.27,7.27,7.22,7.22,490100.0,6.3251,6.3251,6.2816,6.2816,490100.0
2011-08-04 10:20:00,7.22,7.22,7.19,7.22,357300.0,6.2816,6.2816,6.2555,6.2816,357300.0
2011-08-04 10:25:00,7.22,7.29,7.21,7.24,247800.0,6.2816,6.3425,6.2729,6.299,247800.0
2011-08-04 10:30:00,7.25,7.3,7.25,7.28,129700.0,6.3077,6.3512,6.3077,6.3338,129700.0
2011-08-04 10:35:00,7.28,7.28,7.25,7.27,115700.0,6.3338,6.3338,6.3077,6.3251,115700.0
2011-08-04 10:40:00,7.26,7.27,7.18,7.2,262100.0,6.3164,6.3251,6.2468,6.2642,262100.0
2011-08-04 10:45:00,7.2,7.22,7.16,7.21,166600.0,6.2642,6.2816,6.2294,6.2729,166600.0
2011-08-04 10:50:00,7.21,7.21,7.16,7.17,143100.0,6.2729,6.2729,6.2294,6.2381,143100.0
2011-08-04 10:55:00,7.17,7.17,7.13,7.14,266600.0,6.2381,6.2381,6.2033,6.212,266600.0
2011-08-04 11:00:00,7.14,7.19,7.1,7.18,419300.0,6.212,6.2555,6.1772,6.2468,419300.0
2011-08-04 11:05:00,7.19,7.24,7.18,7.21,168100.0,6.2555,6.299,6.2468,6.2729,168100.0
2011-08-04 11:10:00,7.2,7.21,7.16,7.19,140500.0,6.2642,6.2729,6.2294,6.2555,140500.0
2011-08-04 11:15:00,7.18,7.24,7.17,7.23,232600.0,6.2468,6.299,6.2381,6.2903,232600.0
2011-08-04 11:20:00,7.24,7.24,7.15,7.16,150700.0,6.299,6.299,6.2207,6.2294,150700.0
2011-08-04 11:25:00,7.15,7.21,7.15,7.19,143800.0,6.2207,6.2729,6.2207,6.2555,143800.0
2011-08-04 11:30:00,7.19,7.23,7.18,7.22,110800.0,6.2555,6.2903,6.2468,6.2816,110800.0
2011-08-04 11:35:00,7.23,7.26,7.22,7.25,182600.0,6.2903,6.3164,6.2816,6.3077,182600.0
2011-08-04 11:40:00,7.25,7.26,7.18,7.19,144400.0,6.3077,6.3164,6.2468,6.2555,144400.0
2011-08-04 11:45:00,7.19,7.2,7.12,7.13,274000.0,6.2555,6.2642,6.1946,6.2033,274000.0
2011-08-04 11:50:00,7.13,7.17,7.11,7.15,234200.0,6.2033,6.2381,6.1859,6.2207,234200.0
2011-08-04 11:55:00,7.15,7.17,7.14,7.17,133300.0,6.2207,6.2381,6.212,6.2381,133300.0
2011-08-04 12:00:00,7.17,7.18,7.16,7.18,129700.0,6.2381,6.2468,6.2294,6.2468,129700.0
2011-08-04 12:05:00,7.18,7.18,7.13,7.14,134200.0,6.2468,6.2468,6.2033,6.212,134200.0
2011-08-04 12:10:00,7.14,7.22,7.14,7.21,211600.0,6.212,6.2816,6.212,6.2729,211600.0
2011-08-04 12:15:00,7.22,7.24,7.18,7.19,338500.0,6.2816,6.299,6.2468,6.2555,338500.0
2011-08-04 12:20:00,7.2,7.23,7.19,7.21,325500.0,6.2642,6.2903,6.2555,6.2729,325500.0
2011-08-04 12:25:00,7.21,7.27,7.19,7.24,377200.0,6.2729,6.3251,6.2555,6.299,377200.0
2011-08-04 12:30:00,7.24,7.29,7.24,7.28,252800.0,6.299,6.3425,6.299,6.3338,252800.0
2011-08-04 12:35:00,7.28,7.31,7.25,7.31,295100.0,6.3338,6.3599,6.3077,6.3599,295100.0
2011-08-04 12:40:00,7.31,7.35,7.3,7.32,1033200.0,6.3599,6.3947,6.3512,6.3686,1033200.0
2011-08-04 12:45:00,7.33,7.36,7.32,7.32,205100.0,6.3773,6.4034,6.3686,6.3686,205100.0
2011-08-04 12:50:00,7.32,7.32,7.28,7.3,184200.0,6.3686,6.3686,6.3338,6.3512,184200.0
2011-08-04 12:55:00,7.31,7.31,7.26,7.27,106900.0,6.3599,6.3599,6.3164,6.3251,106900.0
2011-08-04 13:00:00,7.27,7.3,7.26,7.29,105900.0,6.3251,6.3512,6.3164,6.3425,105900.0
2011-08-04 13:05:00,7.29,7.35,7.28,7.31,170600.0,6.3425,6.3947,6.3338,6.3599,170600.0
2011-08-04 13:10:00,7.31,7.32,7.25,7.26,114300.0,6.3599,6.3686,6.3077,6.3164,114300.0
2011-08-04 13:15:00,7.25,7.27,7.25,7.27,95300.0,6.3077,6.3251,6.3077,6.3251,95300.0
2011-08-04 13:20:00,7.27,7.29,7.26,7.29,126700.0,6.3251,6.3425,6.3164,6.3425,126700.0
2011-08-04 13:25:00,7.29,7.29,7.26,7.27,96500.0,6.3425,6.3425,6.3164,6.3251,96500.0
2011-08-04 13:30:00,7.26,7.27,7.23,7.24,99500.0,6.3164,6.3251,6.2903,6.299,99500.0
2011-08-04 13:35:00,7.24,7.25,7.23,7.24,90900.0,6.299,6.3077,6.2903,6.299,90900.0
2011-08-04 13:40:00,7.25,7.27,7.22,7.23,268800.0,6.3077,6.3251,6.2816,6.2903,268800.0
2011-08-04 13:45:00,7.23,7.23,7.2,7.2,164900.0,6.2903,6.2903,6.2642,6.2642,164900.0
2011-08-04 13:50:00,7.21,7.26,7.21,7.24,263600.0,6.2729,6.3164,6.2729,6.299,263600.0
2011-08-04 13:55:00,7.24,7.28,7.22,7.25,220700.0,6.299,6.3338,6.2816,6.3077,220700.0
2011-08-04 14:00:00,7.25,7.27,7.23,7.27,142100.0,6.3077,6.3251,6.2903,6.3251,142100.0
2011-08-04 14:05:00,7.26,7.27,7.23,7.27,124800.0,6.3164,6.3251,6.2903,6.3251,124800.0
2011-08-04 14:10:00,7.27,7.27,7.21,7.22,108100.0,6.3251,6.3251,6.2729,6.2816,108100.0
2011-08-04 14:15:00,7.22,7.24,7.2,7.22,218800.0,6.2816,6.299,6.2642,6.2816,218800.0
2011-08-04 14:20:00,7.22,7.23,7.19,7.2,130700.0,6.2816,6.2903,6.2555,6.2642,130700.0
2011-08-04 14:25:00,7.19,7.19,7.17,7.18,222400.0,6.2555,6.2555,6.2381,6.2468,222400.0
2011-08-04 14:30:00,7.18,7.22,7.16,7.22,249700.0,6.2468,6.2816,6.2294,6.2816,249700.0
2011-08-04 14:35:00,7.22,7.24,7.21,7.21,177900.0,6.2816,6.299,6.2729,6.2729,177900.0
2011-08-04 14:40:00,7.22,7.25,7.22,7.23,191700.0,6.2816,6.3077,6.2816,6.2903,191700.0
2011-08-04 14:45:00,7.23,7.24,7.21,7.24,131500.0,6.2903,6.299,6.2729,6.299,131500.0
2011-08-04 14:50:00,7.24,7.25,7.23,7.24,242100.0,6.299,6.3077,6.2903,6.299,242100.0
2011-08-04 14:55:00,7.24,7.24,7.2,7.21,210400.0,6.299,6.299,6.2642,6.2729,210400.0
2011-08-04 15:00:00,7.21,7.23,7.2,7.22,301400.0,6.2729,6.2903,6.2642,6.2816,301400.0
2011-08-04 15:05:00,7.22,7.26,7.22,7.24,222100.0,6.2816,6.3164,6.2816,6.299,222100.0
2011-08-04 15:10:00,7.24,7.25,7.22,7.23,139600.0,6.299,6.3077,6.2816,6.2903,139600.0
2011-08-04 15:15:00,7.22,7.23,7.17,7.17,261300.0,6.2816,6.2903,6.2381,6.2381,261300.0
2011-08-04 15:20:00,7.17,7.18,7.14,7.16,428300.0,6.2381,6.2468,6.212,6.2294,428300.0
2011-08-04 15:25:00,7.16,7.16,7.12,7.14,287400.0,6.2294,6.2294,6.1946,6.212,287400.0
2011-08-04 15:30:00,7.13,7.13,7.09,7.11,288800.0,6.2033,6.2033,6.1685,6.1859,288800.0
2011-08-04 15:35:00,7.11,7.11,7.08,7.08,527100.0,6.1859,6.1859,6.1598,6.1598,527100.0
2011-08-04 15:40:00,7.08,7.09,7.03,7.04,616800.0,6.1598,6.1685,6.1163,6.125,616800.0
2011-08-04 15:45:00,7.03,7.05,6.98,7.01,1291900.0,6.1163,6.1337,6.0728,6.0989,1291900.0
2011-08-04 15:50:00,7.0,7.04,7.0,7.04,686000.0,6.0902,6.125,6.0902,6.125,686000.0
2011-08-04 15:55:00,7.04,7.05,7.02,7.04,903200.0,6.125,6.1337,6.1076,6.125,903200.0
2011-08-05 09:30:00,7.28,7.28,7.09,7.13,442700.0,6.3338,6.3338,6.1685,6.2033,442700.0
2011-08-05 09:35:00,7.12,7.18,7.07,7.11,495300.0,6.1946,6.2468,6.1511,6.1859,495300.0
2011-08-05 09:40:00,7.11,7.11,7.04,7.04,223400.0,6.1859,6.1859,6.125,6.125,223400.0
2011-08-05 09:45:00,7.05,7.07,6.94,6.95,488400.0,6.1337,6.1511,6.038,6.0467,488400.0
2011-08-05 09:50:00,6.95,6.98,6.87,6.91,716300.0,6.0467,6.0728,5.9771,6.0119,716300.0
2011-08-05 09:55:00,6.89,6.98,6.86,6.93,450500.0,5.9945,6.0728,5.9684,6.0293,450500.0
2011-08-05 10:00:00,6.93,6.95,6.85,6.92,779900.0,6.0293,6.0467,5.9597,6.0206,779900.0
2011-08-05 10:05:00,6.91,7.02,6.89,7.01,361500.0,6.0119,6.1076,5.9945,6.0989,361500.0
2011-08-05 10:10:00,7.0,7.02,6.95,6.97,286700.0,6.0902,6.1076,6.0467,6.0641,286700.0
2011-08-05 10:15:00,6.98,7.01,6.95,7.01,170200.0,6.0728,6.0989,6.0467,6.0989,170200.0
2011-08-05 10:20:00,7.0,7.07,6.95,7.07,293000.0,6.0902,6.1511,6.0467,6.1511,293000.0
2011-08-05 10:25:00,7.07,7.07,6.97,7.02,262600.0,6.1511,6.1511,6.0641,6.1076,262600.0
2011-08-05 10:30:00,7.02,7.03,6.95,6.98,236200.0,6.1076,6.1163,6.0467,6.0728,236200.0
2011-08-05 10:35:00,6.98,6.98,6.91,6.95,255000.0,6.0728,6.0728,6.0119,6.0467,255000.0
2011-08-05 10:40:00,6.94,6.96,6.91,6.93,366800.0,6.038,6.0554,6.0119,6.0293,366800.0
2011-08-05 10:45:00,6.93,6.93,6.9,6.91,252900.0,6.0293,6.0293,6.0032,6.0119,252900.0
2011-08-05 10:50:00,6.92,6.96,6.89,6.95,293000.0,6.0206,6.0554,5.9945,6.0467,293000.0
2011-08-05 10:55:00,6.95,6.95,6.9,6.94,350500.0,6.0467,6.0467,6.0032,6.038,350500.0
2011-08-05 11:00:00,6.94,6.96,6.9,6.92,252200.0,6.038,6.0554,6.0032,6.0206,252200.0
2011-08-05 11:05:00,6.91,6.92,6.89,6.9,244400.0,6.0119,6.0206,5.9945,6.0032,244400.0
2011-08-05 11:10:00,6.9,6.91,6.83,6.84,326500.0,6.0032,6.0119,5.9423,5.951,326500.0
2011-08-05 11:15:00,6.83,6.84,6.81,6.82,514100.0,5.9423,5.951,5.9249,5.9336,514100.0
2011-08-05 11:20:00,6.81,6.82,6.8,6.82,249000.0,5.9249,5.9336,5.9162,5.9336,249000.0
2011-08-05 11:25:00,6.81,6.89,6.8,6.81,383400.0,5.9249,5.9945,5.9162,5.9249,383400.0
2011-08-05 11:30:00,6.81,6.82,6.79,6.82,157400.0,5.9249,5.9336,5.9075,5.9336,157400.0
2011-08-05 11:35:00,6.82,6.82,6.75,6.77,387100.0,5.9336,5.9336,5.8727,5.8901,387100.0
2011-08-05 11:40:00,6.76,6.77,6.73,6.75,218900.0,5.8814,5.8901,5.8553,5.8727,218900.0
2011-08-05 11:45:00,6.75,6.75,6.67,6.68,395900.0,5.8727,5.8727,5.8031,5.8118,395900.0
2011-08-05 11:50:00,6.68,6.69,6.66,6.66,248900.0,5.8118,5.8205,5.7944,5.7944,248900.0
2011-08-05 11:55:00,6.67,6.68,6.59,6.6,624700.0,5.8031,5.8118,5.7335,5.7422,624700.0
2011-08-05 12:00:00,6.59,6.67,6.58,6.64,488200.0,5.7335,5.8031,5.7248,5.777,488200.0
2011-08-05 12:05:00,6.65,6.68,6.6,6.67,423200.0,5.7857,5.8118,5.7422,5.8031,423200.0
2011-08-05 12:10:00,6.67,6.75,6.66,6.74,321600.0,5.8031,5.8727,5.7944,5.864,321600.0
2011-08-05 12:15:00,6.74,6.8,6.73,6.75,422100.0,5.864,5.9162,5.8553,5.8727,422100.0
2011-08-05 12:20:00,6.75,6.77,6.71,6.75,298700.0,5.8727,5.8901,5.8379,5.8727,298700.0
2011-08-05 12:25:00,6.75,6.76,6.71,6.72,571900.0,5.8727,5.8814,5.8379,5.8466,571900.0
2011-08-05 12:30:00,6.72,6.8,6.72,6.8,342500.0,5.8466,5.9162,5.8466,5.9162,342500.0
2011-08-05 12:35:00,6.8,6.91,6.79,6.86,484200.0,5.9162,6.0119,5.9075,5.9684,484200.0
2011-08-05 12:40:00,6.86,6.88,6.81,6.85,210100.0,5.9684,5.9858,5.9249,5.9597,210100.0
2011-08-05 12:45:00,6.86,6.94,6.82,6.9,459800.0,5.9684,6.038,5.9336,6.0032,459800.0
2011-08-05 12:50:00,6.9,6.96,6.87,6.89,272900.0,6.0032,6.0554,5.9771,5.9945,272900.0
2011-08-05 12:55:00,6.9,6.93,6.89,6.91,300900.0,6.0032,6.0293,5.9945,6.0119,300900.0
2011-08-05 13:00:00,6.91,6.97,6.91,6.92,545300.0,6.0119,6.0641,6.0119,6.0206,545300.0
2011-08-05 13:05:00,6.91,6.97,6.89,6.95,584400.0,6.0119,6.0641,5.9945,6.0467,584400.0
2011-08-05 13:10:00,6.94,6.96,6.92,6.95,293800.0,6.038,6.0554,6.0206,6.0467,293800.0
2011-08-05 13:15:00,6.95,7.03,6.95,7.03,350300.0,6.0467,6.1163,6.0467,6.1163,350300.0
2011-08-05 13:20:00,7.03,7.09,7.02,7.08,777700.0,6.1163,6.1685,6.1076,6.1598,777700.0
2011-08-05 13:25:00,7.08,7.08,7.02,7.04,238400.0,6.1598,6.1598,6.1076,6.125,238400.0
2011-08-05 13:30:00,7.04,7.09,7.02,7.05,466500.0,6.125,6.1685,6.1076,6.1337,466500.0
2011-08-05 13:35:00,7.05,7.06,7.03,7.04,390000.0,6.1337,6.1424,6.1163,6.125,390000.0
2011-08-05 13:40:00,7.04,7.04,7.0,7.04,331600.0,6.125,6.125,6.0902,6.125,331600.0
2011-08-05 13:45:00,7.04,7.06,7.0,7.06,281500.0,6.125,6.1424,6.0902,6.1424,281500.0
2011-08-05 13:50:00,7.06,7.07,7.05,7.07,230000.0,6.1424,6.1511,6.1337,6.1511,230000.0
2011-08-05 13:55:00,7.07,7.09,7.06,7.09,337500.0,6.1511,6.1685,6.1424,6.1685,337500.0
2011-08-05 14:00:00,7.09,7.11,7.07,7.1,344200.0,6.1685,6.1859,6.1511,6.1772,344200.0
2011-08-05 14:05:00,7.09,7.12,7.06,7.07,538900.0,6.1685,6.1946,6.1424,6.1511,538900.0
2011-08-05 14:10:00,7.06,7.06,6.99,7.06,454300.0,6.1424,6.1424,6.0815,6.1424,454300.0
2011-08-05 14:15:00,7.05,7.07,7.02,7.07,184300.0,6.1337,6.1511,6.1076,6.1511,184300.0
2011-08-05 14:20:00,7.07,7.11,7.07,7.11,215900.0,6.1511,6.1859,6.1511,6.1859,215900.0
2011-08-05 14:25:00,7.1,7.11,7.08,7.08,258200.0,6.1772,6.1859,6.1598,6.1598,258200.0
2011-08-05 14:30:00,7.08,7.1,7.08,7.1,142200.0,6.1598,6.1772,6.1598,6.1772,142200.0
2011-08-05 14:35:00,7.1,7.17,7.09,7.16,375500.0,6.1772,6.2381,6.1685,6.2294,375500.0
2011-08-05 14:40:00,7.16,7.17,7.13,7.15,425500.0,6.2294,6.2381,6.2033,6.2207,425500.0
2011-08-05 14:45:00,7.14,7.15,7.11,7.12,293000.0,6.212,6.2207,6.1859,6.1946,293000.0
2011-08-05 14:50:00,7.12,7.13,7.06,7.09,692000.0,6.1946,6.2033,6.1424,6.1685,692000.0
2011-08-05 14:55:00,7.09,7.09,7.05,7.06,158500.0,6.1685,6.1685,6.1337,6.1424,158500.0
2011-08-05 15:00:00,7.06,7.07,7.0,7.0,217700.0,6.1424,6.1511,6.0902,6.0902,217700.0
2011-08-05 15:05:00,7.01,7.01,6.93,6.98,460500.0,6.0989,6.0989,6.0293,6.0728,460500.0
2011-08-05 15:10:00,6.98,7.05,6.97,7.03,346300.0,6.0728,6.1337,6.0641,6.1163,346300.0
2011-08-05 15:15:00,7.03,7.04,6.99,7.0,234300.0,6.1163,6.125,6.0815,6.0902,234300.0
2011-08-05 15:20:00,7.0,7.03,7.0,7.0,148400.0,6.0902,6.1163,6.0902,6.0902,148400.0
2011-08-05 15:25:00,7.0,7.01,6.93,6.93,176200.0,6.0902,6.0989,6.0293,6.0293,176200.0
2011-08-05 15:30:00,6.93,6.97,6.93,6.96,463500.0,6.0293,6.0641,6.0293,6.0554,463500.0
2011-08-05 15:35:00,6.97,6.98,6.95,6.96,361200.0,6.0641,6.0728,6.0467,6.0554,361200.0
2011-08-05 15:40:00,6.96,6.98,6.96,6.97,275400.0,6.0554,6.0728,6.0554,6.0641,275400.0
2011-08-05 15:45:00,6.98,6.99,6.97,6.97,311600.0,6.0728,6.0815,6.0641,6.0641,311600.0
2011-08-05 15:50:00,6.97,6.98,6.97,6.97,130200.0,6.0641,6.0728,6.0641,6.0641,130200.0
2011-08-05 15:55:00,6.98,6.98,6.97,6.98,525000.0,6.0728,6.0728,6.0641,6.0728,525000.0
2011-08-08 09:30:00,6.43,6.81,6.41,6.8,1163200.0,5.5943,5.9249,5.5769,5.9162,1163200.0
2011-08-08 09:35:00,6.81,6.9,6.78,6.84,482200.0,5.9249,6.0032,5.8988,5.951,482200.0
2011-08-08 09:40:00,6.84,6.86,6.7,6.75,341400.0,5.951,5.9684,5.8292,5.8727,341400.0
2011-08-08 09:45:00,6.75,6.79,6.63,6.64,484700.0,5.8727,5.9075,5.7683,5.777,484700.0
2011-08-08 09:50:00,6.65,6.7,6.62,6.67,350900.0,5.7857,5.8292,5.7596,5.8031,350900.0
2011-08-08 09:55:00,6.68,6.74,6.63,6.73,207100.0,5.8118,5.864,5.7683,5.8553,207100.0
2011-08-08 10:00:00,6.72,6.73,6.65,6.69,242700.0,5.8466,5.8553,5.7857,5.8205,242700.0
2011-08-08 10:05:00,6.69,6.73,6.67,6.69,135100.0,5.8205,5.8553,5.8031,5.8205,135100.0
2011-08-08 10:10:00,6.69,6.69,6.65,6.65,103300.0,5.8205,5.8205,5.7857,5.7857,103300.0
2011-08-08 10:15:00,6.66,6.7,6.65,6.7,626800.0,5.7944,5.8292,5.7857,5.8292,626800.0
2011-08-08 10:20:00,6.69,6.72,6.66,6.71,241900.0,5.8205,5.8466,5.7944,5.8379,241900.0
2011-08-08 10:25:00,6.72,6.73,6.7,6.7,271800.0,5.8466,5.8553,5.8292,5.8292,271800.0
2011-08-08 10:30:00,6.7,6.73,6.67,6.68,458700.0,5.8292,5.8553,5.8031,5.8118,458700.0
2011-08-08 10:35:00,6.69,6.71,6.68,6.71,230000.0,5.8205,5.8379,5.8118,5.8379,230000.0
2011-08-08 10:40:00,6.7,6.72,6.67,6.69,539000.0,5.8292,5.8466,5.8031,5.8205,539000.0
2011-08-08 10:45:00,6.7,6.76,6.66,6.75,748800.0,5.8292,5.8814,5.7944,5.8727,748800.0
2011-08-08 10:50:00,6.75,6.76,6.71,6.73,169400.0,5.8727,5.8814,5.8379,5.8553,169400.0
2011-08-08 10:55:00,6.73,6.73,6.65,6.69,336900.0,5.8553,5.8553,5.7857,5.8205,336900.0
2011-08-08 11:00:00,6.68,6.71,6.67,6.7,186900.0,5.8118,5.8379,5.8031,5.8292,186900.0
2011-08-08 11:05:00,6.7,6.8,6.7,6.79,395800.0,5.8292,5.9162,5.8292,5.9075,395800.0
2011-08-08 11:10:00,6.79,6.86,6.78,6.83,502300.0,5.9075,5.9684,5.8988,5.9423,502300.0
2011-08-08 11:15:00,6.82,6.83,6.8,6.82,104300.0,5.9336,5.9423,5.9162,5.9336,104300.0
2011-08-08 11:20:00,6.81,6.82,6.78,6.8,292400.0,5.9249,5.9336,5.8988,5.9162,292400.0
2011-08-08 11:25:00,6.8,6.83,6.77,6.81,250700.0,5.9162,5.9423,5.8901,5.9249,250700.0
2011-08-08 11:30:00,6.81,6.82,6.75,6.78,138500.0,5.9249,5.9336,5.8727,5.8988,138500.0
2011-08-08 11:35:00,6.79,6.79,6.74,6.74,128100.0,5.9075,5.9075,5.864,5.864,128100.0
2011-08-08 11:40:00,6.74,6.79,6.74,6.74,132200.0,5.864,5.9075,5.864,5.864,132200.0
2011-08-08 11:45:00,6.74,6.78,6.73,6.77,102200.0,5.864,5.8988,5.8553,5.8901,102200.0
2011-08-08 11:50:00,6.77,6.78,6.74,6.76,176900.0,5.8901,5.8988,5.864,5.8814,176900.0
2011-08-08 11:55:00,6.77,6.77,6.72,6.72,74200.0,5.8901,5.8901,5.8466,5.8466,74200.0
2011-08-08 12:00:00,6.72,6.73,6.65,6.65,254800.0,5.8466,5.8553,5.7857,5.7857,254800.0
2011-08-08 12:05:00,6.65,6.68,6.63,6.67,294500.0,5.7857,5.8118,5.7683,5.8031,294500.0
2011-08-08 12:10:00,6.68,6.71,6.66,6.68,268200.0,5.8118,5.8379,5.7944,5.8118,268200.0
2011-08-08 12:15:00,6.67,6.67,6.63,6.64,253000.0,5.8031,5.8031,5.7683,5.777,253000.0
2011-08-08 12:20:00,6.64,6.64,6.61,6.63,252900.0,5.777,5.777,5.7509,5.7683,252900.0
2011-08-08 12:25:00,6.64,6.64,6.58,6.58,188800.0,5.777,5.777,5.7248,5.7248,188800.0
2011-08-08 12:30:00,6.6,6.61,6.57,6.58,255800.0,5.7422,5.7509,5.7161,5.7248,255800.0
2011-08-08 12:35:00,6.58,6.59,6.55,6.56,117600.0,5.7248,5.7335,5.6987,5.7074,117600.0
2011-08-08 12:40:00,6.55,6.63,6.55,6.6,226600.0,5.6987,5.7683,5.6987,5.7422,226600.0
2011-08-08 12:45:00,6.59,6.64,6.58,6.63,128400.0,5.7335,5.777,5.7248,5.7683,128400.0
2011-08-08 12:50:00,6.64,6.66,6.63,6.66,51900.0,5.777,5.7944,5.7683,5.7944,51900.0
2011-08-08 12:55:00,6.65,6.66,6.62,6.62,78800.0,5.7857,5.7944,5.7596,5.7596,78800.0
2011-08-08 13:00:00,6.63,6.66,6.62,6.63,87500.0,5.7683,5.7944,5.7596,5.7683,87500.0
2011-08-08 13:05:00,6.63,6.64,6.61,6.62,109700.0,5.7683,5.777,5.7509,5.7596,109700.0
2011-08-08 13:10:00,6.62,6.62,6.57,6.58,180900.0,5.7596,5.7596,5.7161,5.7248,180900.0
2011-08-08 13:15:00,6.58,6.59,6.55,6.58,172700.0,5.7248,5.7335,5.6987,5.7248,172700.0
2011-08-08 13:20:00,6.58,6.63,6.58,6.62,124400.0,5.7248,5.7683,5.7248,5.7596,124400.0
2011-08-08 13:25:00,6.62,6.63,6.59,6.59,72200.0,5.7596,5.7683,5.7335,5.7335,72200.0
2011-08-08 13:30:00,6.59,6.6,6.57,6.58,82600.0,5.7335,5.7422,5.7161,5.7248,82600.0
2011-08-08 13:35:00,6.57,6.59,6.52,6.52,188100.0,5.7161,5.7335,5.6726,5.6726,188100.0
2011-08-08 13:40:00,6.53,6.54,6.51,6.51,221000.0,5.6813,5.69,5.6639,5.6639,221000.0
2011-08-08 13:45:00,6.51,6.57,6.49,6.54,309200.0,5.6639,5.7161,5.6465,5.69,309200.0
2011-08-08 13:50:00,6.54,6.58,6.53,6.57,231300.0,5.69,5.7248,5.6813,5.7161,231300.0
2011-08-08 13:55:00,6.57,6.58,6.54,6.55,394200.0,5.7161,5.7248,5.69,5.6987,394200.0
2011-08-08 14:00:00,6.56,6.63,6.54,6.63,286800.0,5.7074,5.7683,5.69,5.7683,286800.0
2011-08-08 14:05:00,6.63,6.63,6.56,6.57,320700.0,5.7683,5.7683,5.7074,5.7161,320700.0
2011-08-08 14:10:00,6.58,6.61,6.56,6.56,185600.0,5.7248,5.7509,5.7074,5.7074,185600.0
2011-08-08 14:15:00,6.56,6.57,6.52,6.54,538200.0,5.7074,5.7161,5.6726,5.69,538200.0
2011-08-08 14:20:00,6.54,6.55,6.52,6.53,394600.0,5.69,5.6987,5.6726,5.6813,394600.0
2011-08-08 14:25:00,6.52,6.54,6.48,6.53,623300.0,5.6726,5.69,5.6378,5.6813,623300.0
2011-08-08 14:30:00,6.53,6.6,6.51,6.58,656600.0,5.6813,5.7422,5.6639,5.7248,656600.0
2011-08-08 14:35:00,6.59,6.62,6.55,6.55,188700.0,5.7335,5.7596,5.6987,5.6987,188700.0
2011-08-08 14:40:00,6.56,6.61,6.55,6.59,260500.0,5.7074,5.7509,5.6987,5.7335,260500.0
2011-08-08 14:45:00,6.59,6.61,6.58,6.6,195500.0,5.7335,5.7509,5.7248,5.7422,195500.0
2011-08-08 14:50:00,6.6,6.61,6.58,6.6,186000.0,5.7422,5.7509,5.7248,5.7422,186000.0
2011-08-08 14:55:00,6.6,6.62,6.59,6.61,129300.0,5.7422,5.7596,5.7335,5.7509,129300.0
2011-08-08 15:00:00,6.6,6.61,6.59,6.61,105300.0,5.7422,5.7509,5.7335,5.7509,105300.0
2011-08-08 15:05:00,6.61,6.66,6.59,6.66,311300.0,5.7509,5.7944,5.7335,5.7944,311300.0
2011-08-08 15:10:00,6.66,6.72,6.61,6.72,267300.0,5.7944,5.8466,5.7509,5.8466,267300.0
2011-08-08 15:15:00,6.72,6.78,6.69,6.74,255400.0,5.8466,5.8988,5.8205,5.864,255400.0
2011-08-08 15:20:00,6.74,6.81,6.69,6.81,544100.0,5.864,5.9249,5.8205,5.9249,544100.0
2011-08-08 15:25:00,6.8,6.81,6.7,6.71,584600.0,5.9162,5.9249,5.8292,5.8379,584600.0
2011-08-08 15:30:00,6.7,6.71,6.64,6.66,455300.0,5.8292,5.8379,5.777,5.7944,455300.0
2011-08-08 15:35:00,6.66,6.7,6.64,6.7,362700.0,5.7944,5.8292,5.777,5.8292,362700.0
2011-08-08 15:40:00,6.69,6.71,6.63,6.65,878300.0,5.8205,5.8379,5.7683,5.7857,878300.0
2011-08-08 15:45:00,6.64,6.65,6.6,6.62,529300.0,5.777,5.7857,5.7422,5.7596,529300.0
2011-08-08 15:50:00,6.62,6.66,6.61,6.62,611100.0,5.7596,5.7944,5.7509,5.7596,611100.0
2011-08-08 15:55:00,6.62,6.7,6.6,6.65,2137500.0,5.7596,5.8292,5.7422,5.7857,2137500.0
2011-08-09 09:30:00,6.91,6.96,6.78,6.86,443900.0,6.0119,6.0554,5.8988,5.9684,443900.0
2011-08-09 09:35:00,6.87,6.93,6.77,6.77,390400.0,5.9771,6.0293,5.8901,5.8901,390400.0
2011-08-09 09:40:00,6.77,6.84,6.72,6.76,487500.0,5.8901,5.951,5.8466,5.8814,487500.0
2011-08-09 09:45:00,6.77,6.85,6.77,6.78,403400.0,5.8901,5.9597,5.8901,5.8988,403400.0
2011-08-09 09:50:00,6.78,6.84,6.77,6.82,222600.0,5.8988,5.951,5.8901,5.9336,222600.0
2011-08-09 09:55:00,6.82,6.85,6.79,6.85,246300.0,5.9336,5.9597,5.9075,5.9597,246300.0
2011-08-09 10:00:00,6.85,6.95,6.84,6.92,264900.0,5.9597,6.0467,5.951,6.0206,264900.0
2011-08-09 10:05:00,6.92,6.93,6.87,6.91,374700.0,6.0206,6.0293,5.9771,6.0119,374700.0
2011-08-09 10:10:00,6.91,6.92,6.86,6.91,292500.0,6.0119,6.0206,5.9684,6.0119,292500.0
2011-08-09 10:15:00,6.91,6.92,6.83,6.86,366300.0,6.0119,6.0206,5.9423,5.9684,366300.0
2011-08-09 10:20:00,6.86,6.86,6.82,6.85,200500.0,5.9684,5.9684,5.9336,5.9597,200500.0
2011-08-09 10:25:00,6.84,6.91,6.84,6.89,292000.0,5.951,6.0119,5.951,5.9945,292000.0
2011-08-09 10:30:00,6.89,6.92,6.89,6.91,149300.0,5.9945,6.0206,5.9945,6.0119,149300.0
2011-08-09 10:35:00,6.92,6.94,6.89,6.92,281900.0,6.0206,6.038,5.9945,6.0206,281900.0
2011-08-09 10:40:00,6.92,6.93,6.85,6.86,169500.0,6.0206,6.0293,5.9597,5.9684,169500.0
2011-08-09 10:45:00,6.85,6.88,6.83,6.84,467500.0,5.9597,5.9858,5.9423,5.951,467500.0
2011-08-09 10:50:00,6.83,6.86,6.81,6.82,411400.0,5.9423,5.9684,5.9249,5.9336,411400.0
2011-08-09 10:55:00,6.81,6.87,6.8,6.85,179900.0,5.9249,5.9771,5.9162,5.9597,179900.0
2011-08-09 11:00:00,6.84,6.85,6.8,6.8,56600.0,5.951,5.9597,5.9162,5.9162,56600.0
2011-08-09 11:05:00,6.8,6.84,6.8,6.83,116400.0,5.9162,5.951,5.9162,5.9423,116400.0
2011-08-09 11:10:00,6.82,6.83,6.79,6.81,129500.0,5.9336,5.9423,5.9075,5.9249,129500.0
2011-08-09 11:15:00,6.82,6.84,6.8,6.8,105600.0,5.9336,5.951,5.9162,5.9162,105600.0
2011-08-09 11:20:00,6.8,6.81,6.78,6.78,113400.0,5.9162,5.9249,5.8988,5.8988,113400.0
2011-08-09 11:25:00,6.77,6.78,6.74,6.75,220300.0,5.8901,5.8988,5.864,5.8727,220300.0
2011-08-09 11:30:00,6.75,6.76,6.72,6.74,213200.0,5.8727,5.8814,5.8466,5.864,213200.0
2011-08-09 11:35:00,6.74,6.74,6.72,6.74,76500.0,5.864,5.864,5.8466,5.864,76500.0
2011-08-09 11:40:00,6.73,6.73,6.72,6.72,99700.0,5.8553,5.8553,5.8466,5.8466,99700.0
2011-08-09 11:45:00,6.73,6.74,6.71,6.72,167900.0,5.8553,5.864,5.8379,5.8466,167900.0
2011-08-09 11:50:00,6.72,6.78,6.72,6.78,159900.0,5.8466,5.8988,5.8466,5.8988,159900.0
2011-08-09 11:55:00,6.78,6.82,6.77,6.8,154700.0,5.8988,5.9336,5.8901,5.9162,154700.0
2011-08-09 12:00:00,6.79,6.8,6.79,6.79,108800.0,5.9075,5.9162,5.9075,5.9075,108800.0
2011-08-09 12:05:00,6.8,6.8,6.78,6.79,139800.0,5.9162,5.9162,5.8988,5.9075,139800.0
2011-08-09 12:10:00,6.8,6.81,6.78,6.79,211100.0,5.9162,5.9249,5.8988,5.9075,211100.0
2011-08-09 12:15:00,6.79,6.81,6.79,6.8,78100.0,5.9075,5.9249,5.9075,5.9162,78100.0
2011-08-09 12:20:00,6.8,6.81,6.78,6.81,147800.0,5.9162,5.9249,5.8988,5.9249,147800.0
2011-08-09 12:25:00,6.81,6.81,6.79,6.81,88300.0,5.9249,5.9249,5.9075,5.9249,88300.0
2011-08-09 12:30:00,6.81,6.82,6.8,6.82,37400.0,5.9249,5.9336,5.9162,5.9336,37400.0
2011-08-09 12:35:00,6.82,6.83,6.81,6.82,59400.0,5.9336,5.9423,5.9249,5.9336,59400.0
2011-08-09 12:40:00,6.82,6.83,6.8,6.81,137600.0,5.9336,5.9423,5.9162,5.9249,137600.0
2011-08-09 12:45:00,6.81,6.81,6.78,6.78,50200.0,5.9249,5.9249,5.8988,5.8988,50200.0
2011-08-09 12:50:00,6.78,6.79,6.75,6.78,189900.0,5.8988,5.9075,5.8727,5.8988,189900.0
2011-08-09 12:55:00,6.78,6.79,6.76,6.77,129400.0,5.8988,5.9075,5.8814,5.8901,129400.0
2011-08-09 13:00:00,6.76,6.77,6.74,6.75,161500.0,5.8814,5.8901,5.864,5.8727,161500.0
2011-08-09 13:05:00,6.74,6.78,6.74,6.78,105100.0,5.864,5.8988,5.864,5.8988,105100.0
2011-08-09 13:10:00,6.78,6.78,6.74,6.76,109900.0,5.8988,5.8988,5.864,5.8814,109900.0
2011-08-09 13:15:00,6.77,6.77,6.74,6.74,65400.0,5.8901,5.8901,5.864,5.864,65400.0
2011-08-09 13:20:00,6.75,6.75,6.72,6.72,54900.0,5.8727,5.8727,5.8466,5.8466,54900.0
2011-08-09 13:25:00,6.72,6.73,6.71,6.72,75400.0,5.8466,5.8553,5.8379,5.8466,75400.0
2011-08-09 13:30:00,6.71,6.72,6.7,6.71,451800.0,5.8379,5.8466,5.8292,5.8379,451800.0
2011-08-09 13:35:00,6.72,6.72,6.71,6.71,20000.0,5.8466,5.8466,5.8379,5.8379,20000.0
2011-08-09 13:40:00,6.72,6.73,6.71,6.72,69300.0,5.8466,5.8553,5.8379,5.8466,69300.0
2011-08-09 13:45:00,6.72,6.74,6.71,6.71,120500.0,5.8466,5.864,5.8379,5.8379,120500.0
2011-08-09 13:50:00,6.72,6.72,6.7,6.71,175100.0,5.8466,5.8466,5.8292,5.8379,175100.0
2011-08-09 13:55:00,6.71,6.75,6.7,6.73,229500.0,5.8379,5.8727,5.8292,5.8553,229500.0
2011-08-09 14:00:00,6.73,6.77,6.73,6.73,75700.0,5.8553,5.8901,5.8553,5.8553,75700.0
2011-08-09 14:05:00,6.74,6.76,6.7,6.75,276300.0,5.864,5.8814,5.8292,5.8727,276300.0
2011-08-09 14:10:00,6.74,6.76,6.72,6.75,59300.0,5.864,5.8814,5.8466,5.8727,59300.0
2011-08-09 14:15:00,6.75,6.81,6.72,6.76,215600.0,5.8727,5.9249,5.8466,5.8814,215600.0
2011-08-09 14:20:00,6.79,6.79,6.62,6.67,591900.0,5.9075,5.9075,5.7596,5.8031,591900.0
2011-08-09 14:25:00,6.67,6.78,6.66,6.78,354200.0,5.8031,5.8988,5.7944,5.8988,354200.0
2011-08-09 14:30:00,6.78,6.81,6.74,6.75,515400.0,5.8988,5.9249,5.864,5.8727,515400.0
2011-08-09 14:35:00,6.75,6.78,6.71,6.73,264000.0,5.8727,5.8988,5.8379,5.8553,264000.0
2011-08-09 14:40:00,6.73,6.75,6.6,6.61,371500.0,5.8553,5.8727,5.7422,5.7509,371500.0
2011-08-09 14:45:00,6.6,6.72,6.6,6.69,252200.0,5.7422,5.8466,5.7422,5.8205,252200.0
2011-08-09 14:50:00,6.7,6.81,6.69,6.74,280800.0,5.8292,5.9249,5.8205,5.864,280800.0
2011-08-09 14:55:00,6.74,6.75,6.69,6.72,151300.0,5.864,5.8727,5.8205,5.8466,151300.0
2011-08-09 15:00:00,6.72,6.79,6.68,6.78,194400.0,5.8466,5.9075,5.8118,5.8988,194400.0
2011-08-09 15:05:00,6.78,6.79,6.75,6.78,132100.0,5.8988,5.9075,5.8727,5.8988,132100.0
2011-08-09 15:10:00,6.77,6.88,6.77,6.86,254600.0,5.8901,5.9858,5.8901,5.9684,254600.0
2011-08-09 15:15:00,6.86,6.92,6.85,6.91,228800.0,5.9684,6.0206,5.9597,6.0119,228800.0
2011-08-09 15:20:00,6.91,6.91,6.83,6.86,209900.0,6.0119,6.0119,5.9423,5.9684,209900.0
2011-08-09 15:25:00,6.86,6.88,6.84,6.86,247900.0,5.9684,5.9858,5.951,5.9684,247900.0
2011-08-09 15:30:00,6.86,6.87,6.81,6.85,259200.0,5.9684,5.9771,5.9249,5.9597,259200.0
2011-08-09 15:35:00,6.85,6.87,6.81,6.86,181800.0,5.9597,5.9771,5.9249,5.9684,181800.0
2011-08-09 15:40:00,6.87,6.96,6.86,6.94,234800.0,5.9771,6.0554,5.9684,6.038,234800.0
2011-08-09 15:45:00,6.94,6.97,6.92,6.97,373700.0,6.038,6.0641,6.0206,6.0641,373700.0
2011-08-09 15:50:00,6.97,7.05,6.96,7.04,481300.0,6.0641,6.1337,6.0554,6.125,481300.0
2011-08-09 15:55:00,7.03,7.11,7.03,7.1,1128300.0,6.1163,6.1859,6.1163,6.1772,1128300.0
2011-08-10 09:30:00,6.84,6.88,6.79,6.79,327100.0,5.951,5.9858,5.9075,5.9075,327100.0
2011-08-10 09:35:00,6.79,6.88,6.75,6.82,289600.0,5.9075,5.9858,5.8727,5.9336,289600.0
2011-08-10 09:40:00,6.81,6.85,6.76,6.84,258300.0,5.9249,5.9597,5.8814,5.951,258300.0
2011-08-10 09:45:00,6.85,6.86,6.75,6.76,220800.0,5.9597,5.9684,5.8727,5.8814,220800.0
2011-08-10 09:50:00,6.76,6.79,6.7,6.74,333500.0,5.8814,5.9075,5.8292,5.864,333500.0
2011-08-10 09:55:00,6.73,6.77,6.68,6.7,263600.0,5.8553,5.8901,5.8118,5.8292,263600.0
2011-08-10 10:00:00,6.7,6.73,6.65,6.69,231600.0,5.8292,5.8553,5.7857,5.8205,231600.0
2011-08-10 10:05:00,6.68,6.76,6.67,6.67,161500.0,5.8118,5.8814,5.8031,5.8031,161500.0
2011-08-10 10:10:00,6.68,6.7,6.61,6.67,224700.0,5.8118,5.8292,5.7509,5.8031,224700.0
2011-08-10 10:15:00,6.67,6.72,6.66,6.69,212500.0,5.8031,5.8466,5.7944,5.8205,212500.0
2011-08-10 10:20:00,6.68,6.7,6.65,6.69,415500.0,5.8118,5.8292,5.7857,5.8205,415500.0
2011-08-10 10:25:00,6.69,6.71,6.68,6.7,122300.0,5.8205,5.8379,5.8118,5.8292,122300.0
2011-08-10 10:30:00,6.7,6.77,6.64,6.75,430200.0,5.8292,5.8901,5.777,5.8727,430200.0
2011-08-10 10:35:00,6.75,6.77,6.67,6.71,189300.0,5.8727,5.8901,5.8031,5.8379,189300.0
2011-08-10 10:40:00,6.72,6.74,6.67,6.67,132500.0,5.8466,5.864,5.8031,5.8031,132500.0
2011-08-10 10:45:00,6.67,6.68,6.65,6.66,119200.0,5.8031,5.8118,5.7857,5.7944,119200.0
2011-08-10 10:50:00,6.66,6.67,6.61,6.63,129600.0,5.7944,5.8031,5.7509,5.7683,129600.0
2011-08-10 10:55:00,6.63,6.66,6.62,6.62,191200.0,5.7683,5.7944,5.7596,5.7596,191200.0
2011-08-10 11:00:00,6.63,6.63,6.6,6.61,294900.0,5.7683,5.7683,5.7422,5.7509,294900.0
2011-08-10 11:05:00,6.61,6.64,6.6,6.62,595800.0,5.7509,5.777,5.7422,5.7596,595800.0
2011-08-10 11:10:00,6.62,6.69,6.61,6.68,119700.0,5.7596,5.8205,5.7509,5.8118,119700.0
2011-08-10 11:15:00,6.68,6.7,6.66,6.67,175800.0,5.8118,5.8292,5.7944,5.8031,175800.0
2011-08-10 11:20:00,6.67,6.69,6.65,6.68,116300.0,5.8031,5.8205,5.7857,5.8118,116300.0
2011-08-10 11:25:00,6.68,6.7,6.65,6.67,71900.0,5.8118,5.8292,5.7857,5.8031,71900.0
2011-08-10 11:30:00,6.66,6.69,6.65,6.68,136300.0,5.7944,5.8205,5.7857,5.8118,136300.0
2011-08-10 11:35:00,6.67,6.68,6.65,6.67,160400.0,5.8031,5.8118,5.7857,5.8031,160400.0
2011-08-10 11:40:00,6.66,6.73,6.65,6.72,121600.0,5.7944,5.8553,5.7857,5.8466,121600.0
2011-08-10 11:45:00,6.72,6.73,6.67,6.68,79800.0,5.8466,5.8553,5.8031,5.8118,79800.0
2011-08-10 11:50:00,6.69,6.69,6.65,6.68,148000.0,5.8205,5.8205,5.7857,5.8118,148000.0
2011-08-10 11:55:00,6.69,6.71,6.66,6.68,125600.0,5.8205,5.8379,5.7944,5.8118,125600.0
2011-08-10 12:00:00,6.67,6.68,6.65,6.66,94900.0,5.8031,5.8118,5.7857,5.7944,94900.0
2011-08-10 12:05:00,6.67,6.68,6.65,6.66,125500.0,5.8031,5.8118,5.7857,5.7944,125500.0
2011-08-10 12:10:00,6.65,6.66,6.65,6.66,46700.0,5.7857,5.7944,5.7857,5.7944,46700.0
2011-08-10 12:15:00,6.65,6.68,6.65,6.67,71800.0,5.7857,5.8118,5.7857,5.8031,71800.0
2011-08-10 12:20:00,6.68,6.7,6.65,6.67,145700.0,5.8118,5.8292,5.7857,5.8031,145700.0
2011-08-10 12:25:00,6.67,6.67,6.62,6.62,79000.0,5.8031,5.8031,5.7596,5.7596,79000.0
2011-08-10 12:30:00,6.63,6.64,6.62,6.62,129100.0,5.7683,5.777,5.7596,5.7596,129100.0
2011-08-10 12:35:00,6.62,6.63,6.61,6.62,82300.0,5.7596,5.7683,5.7509,5.7596,82300.0
2011-08-10 12:40:00,6.61,6.64,6.61,6.64,73000.0,5.7509,5.777,5.7509,5.777,73000.0
2011-08-10 12:45:00,6.64,6.67,6.64,6.65,79500.0,5.777,5.8031,5.777,5.7857,79500.0
2011-08-10 12:50:00,6.65,6.68,6.64,6.68,62800.0,5.7857,5.8118,5.777,5.8118,62800.0
2011-08-10 12:55:00,6.68,6.73,6.66,6.72,89300.0,5.8118,5.8553,5.7944,5.8466,89300.0
2011-08-10 13:00:00,6.72,6.73,6.68,6.72,100700.0,5.8466,5.8553,5.8118,5.8466,100700.0
2011-08-10 13:05:00,6.72,6.73,6.69,6.72,101700.0,5.8466,5.8553,5.8205,5.8466,101700.0
2011-08-10 13:10:00,6.72,6.74,6.72,6.74,69600.0,5.8466,5.864,5.8466,5.864,69600.0
2011-08-10 13:15:00,6.74,6.74,6.68,6.7,112100.0,5.864,5.864,5.8118,5.8292,112100.0
2011-08-10 13:20:00,6.69,6.7,6.67,6.69,97000.0,5.8205,5.8292,5.8031,5.8205,97000.0
2011-08-10 13:25:00,6.69,6.75,6.69,6.72,85900.0,5.8205,5.8727,5.8205,5.8466,85900.0
2011-08-10 13:30:00,6.71,6.74,6.7,6.73,107100.0,5.8379,5.864,5.8292,5.8553,107100.0
2011-08-10 13:35:00,6.73,6.75,6.72,6.72,145600.0,5.8553,5.8727,5.8466,5.8466,145600.0
2011-08-10 13:40:00,6.72,6.78,6.72,6.75,303800.0,5.8466,5.8988,5.8466,5.8727,303800.0
2011-08-10 13:45:00,6.76,6.83,6.75,6.81,199200.0,5.8814,5.9423,5.8727,5.9249,199200.0
2011-08-10 13:50:00,6.81,6.83,6.78,6.81,143300.0,5.9249,5.9423,5.8988,5.9249,143300.0
2011-08-10 13:55:00,6.81,6.82,6.79,6.8,47200.0,5.9249,5.9336,5.9075,5.9162,47200.0
2011-08-10 14:00:00,6.8,6.82,6.78,6.8,121700.0,5.9162,5.9336,5.8988,5.9162,121700.0
2011-08-10 14:05:00,6.8,6.87,6.8,6.84,165900.0,5.9162,5.9771,5.9162,5.951,165900.0
2011-08-10 14:10:00,6.84,6.89,6.84,6.87,173100.0,5.951,5.9945,5.951,5.9771,173100.0
2011-08-10 14:15:00,6.87,6.89,6.81,6.83,305900.0,5.9771,5.9945,5.9249,5.9423,305900.0
2011-08-10 14:20:00,6.83,6.86,6.82,6.84,193100.0,5.9423,5.9684,5.9336,5.951,193100.0
2011-08-10 14:25:00,6.84,6.87,6.81,6.82,115400.0,5.951,5.9771,5.9249,5.9336,115400.0
2011-08-10 14:30:00,6.83,6.85,6.79,6.79,140500.0,5.9423,5.9597,5.9075,5.9075,140500.0
2011-08-10 14:35:00,6.79,6.82,6.79,6.8,82700.0,5.9075,5.9336,5.9075,5.9162,82700.0
2011-08-10 14:40:00,6.8,6.83,6.8,6.82,77800.0,5.9162,5.9423,5.9162,5.9336,77800.0
2011-08-10 14:45:00,6.82,6.87,6.81,6.83,133800.0,5.9336,5.9771,5.9249,5.9423,133800.0
2011-08-10 14:50:00,6.83,6.84,6.79,6.79,190100.0,5.9423,5.951,5.9075,5.9075,190100.0
2011-08-10 14:55:00,6.78,6.83,6.78,6.8,176100.0,5.8988,5.9423,5.8988,5.9162,176100.0
2011-08-10 15:00:00,6.8,6.81,6.78,6.8,109400.0,5.9162,5.9249,5.8988,5.9162,109400.0
2011-08-10 15:05:00,6.8,6.8,6.75,6.75,103100.0,5.9162,5.9162,5.8727,5.8727,103100.0
2011-08-10 15:10:00,6.75,6.76,6.73,6.73,126700.0,5.8727,5.8814,5.8553,5.8553,126700.0
2011-08-10 15:15:00,6.72,6.78,6.72,6.77,154400.0,5.8466,5.8988,5.8466,5.8901,154400.0
2011-08-10 15:20:00,6.77,6.78,6.76,6.78,106600.0,5.8901,5.8988,5.8814,5.8988,106600.0
2011-08-10 15:25:00,6.78,6.82,6.74,6.75,335100.0,5.8988,5.9336,5.864,5.8727,335100.0
2011-08-10 15:30:00,6.75,6.77,6.7,6.71,292400.0,5.8727,5.8901,5.8292,5.8379,292400.0
2011-08-10 15:35:00,6.71,6.77,6.7,6.73,213800.0,5.8379,5.8901,5.8292,5.8553,213800.0
2011-08-10 15:40:00,6.74,6.79,6.72,6.75,434200.0,5.864,5.9075,5.8466,5.8727,434200.0
2011-08-10 15:45:00,6.75,6.75,6.72,6.73,339000.0,5.8727,5.8727,5.8466,5.8553,339000.0
2011-08-10 15:50:00,6.73,6.73,6.69,6.69,231400.0,5.8553,5.8553,5.8205,5.8205,231400.0
2011-08-10 15:55:00,6.69,6.7,6.65,6.67,514200.0,5.8205,5.8292,5.7857,5.8031,514200.0
2011-08-11 09:30:00,6.78,6.82,6.75,6.79,186300.0,5.8988,5.9336,5.8727,5.9075,186300.0
2011-08-11 09:35:00,6.8,6.83,6.73,6.76,304900.0,5.9162,5.9423,5.8553,5.8814,304900.0
2011-08-11 09:40:00,6.75,6.76,6.68,6.68,269900.0,5.8727,5.8814,5.8118,5.8118,269900.0
2011-08-11 09:45:00,6.68,6.79,6.68,6.73,167900.0,5.8118,5.9075,5.8118,5.8553,167900.0
2011-08-11 09:50:00,6.72,6.72,6.66,6.67,220900.0,5.8466,5.8466,5.7944,5.8031,220900.0
2011-08-11 09:55:00,6.67,6.77,6.65,6.7,116700.0,5.8031,5.8901,5.7857,5.8292,116700.0
2011-08-11 10:00:00,6.71,6.75,6.71,6.74,112700.0,5.8379,5.8727,5.8379,5.864,112700.0
2011-08-11 10:05:00,6.74,6.75,6.7,6.72,162100.0,5.864,5.8727,5.8292,5.8466,162100.0
2011-08-11 10:10:00,6.72,6.74,6.69,6.74,124200.0,5.8466,5.864,5.8205,5.864,124200.0
2011-08-11 10:15:00,6.74,6.81,6.74,6.76,248900.0,5.864,5.9249,5.864,5.8814,248900.0
2011-08-11 10:20:00,6.76,6.79,6.74,6.78,89400.0,5.8814,5.9075,5.864,5.8988,89400.0
2011-08-11 10:25:00,6.78,6.83,6.77,6.79,133000.0,5.8988,5.9423,5.8901,5.9075,133000.0
2011-08-11 10:30:00,6.79,6.82,6.77,6.79,125200.0,5.9075,5.9336,5.8901,5.9075,125200.0
2011-08-11 10:35:00,6.79,6.83,6.77,6.83,104200.0,5.9075,5.9423,5.8901,5.9423,104200.0
2011-08-11 10:40:00,6.82,6.84,6.8,6.81,116200.0,5.9336,5.951,5.9162,5.9249,116200.0
2011-08-11 10:45:00,6.81,6.86,6.81,6.86,66700.0,5.9249,5.9684,5.9249,5.9684,66700.0
2011-08-11 10:50:00,6.87,6.87,6.83,6.84,175800.0,5.9771,5.9771,5.9423,5.951,175800.0
2011-08-11 10:55:00,6.85,6.85,6.81,6.81,168300.0,5.9597,5.9597,5.9249,5.9249,168300.0
2011-08-11 11:00:00,6.81,6.84,6.77,6.83,508800.0,5.9249,5.951,5.8901,5.9423,508800.0
2011-08-11 11:05:00,6.84,6.88,6.83,6.86,202800.0,5.951,5.9858,5.9423,5.9684,202800.0
2011-08-11 11:10:00,6.86,6.88,6.85,6.88,385300.0,5.9684,5.9858,5.9597,5.9858,385300.0
2011-08-11 11:15:00,6.88,6.9,6.87,6.9,250500.0,5.9858,6.0032,5.9771,6.0032,250500.0
2011-08-11 11:20:00,6.9,6.91,6.89,6.9,62600.0,6.0032,6.0119,5.9945,6.0032,62600.0
2011-08-11 11:25:00,6.9,6.9,6.85,6.89,185100.0,6.0032,6.0032,5.9597,5.9945,185100.0
2011-08-11 11:30:00,6.89,6.91,6.88,6.9,153000.0,5.9945,6.0119,5.9858,6.0032,153000.0
2011-08-11 11:35:00,6.9,6.91,6.88,6.9,188400.0,6.0032,6.0119,5.9858,6.0032,188400.0
2011-08-11 11:40:00,6.91,6.91,6.89,6.89,43700.0,6.0119,6.0119,5.9945,5.9945,43700.0
2011-08-11 11:45:00,6.9,6.9,6.87,6.87,70100.0,6.0032,6.0032,5.9771,5.9771,70100.0
2011-08-11 11:50:00,6.87,6.91,6.87,6.91,94500.0,5.9771,6.0119,5.9771,6.0119,94500.0
2011-08-11 11:55:00,6.91,6.91,6.86,6.86,58200.0,6.0119,6.0119,5.9684,5.9684,58200.0
2011-08-11 12:00:00,6.86,6.87,6.85,6.86,59800.0,5.9684,5.9771,5.9597,5.9684,59800.0
2011-08-11 12:05:00,6.86,6.9,6.86,6.87,52700.0,5.9684,6.0032,5.9684,5.9771,52700.0
2011-08-11 12:10:00,6.87,6.88,6.85,6.86,159100.0,5.9771,5.9858,5.9597,5.9684,159100.0
2011-08-11 12:15:00,6.87,6.88,6.86,6.88,91600.0,5.9771,5.9858,5.9684,5.9858,91600.0
2011-08-11 12:20:00,6.88,6.89,6.87,6.87,112700.0,5.9858,5.9945,5.9771,5.9771,112700.0
2011-08-11 12:25:00,6.88,6.88,6.86,6.86,61400.0,5.9858,5.9858,5.9684,5.9684,61400.0
2011-08-11 12:30:00,6.86,6.89,6.86,6.89,65600.0,5.9684,5.9945,5.9684,5.9945,65600.0
2011-08-11 12:35:00,6.9,6.9,6.88,6.89,45100.0,6.0032,6.0032,5.9858,5.9945,45100.0
2011-08-11 12:40:00,6.89,6.91,6.89,6.91,44300.0,5.9945,6.0119,5.9945,6.0119,44300.0
2011-08-11 12:45:00,6.91,6.94,6.9,6.92,130300.0,6.0119,6.038,6.0032,6.0206,130300.0
2011-08-11 12:50:00,6.93,6.93,6.92,6.93,46800.0,6.0293,6.0293,6.0206,6.0293,46800.0
2011-08-11 12:55:00,6.92,6.95,6.92,6.93,190200.0,6.0206,6.0467,6.0206,6.0293,190200.0
2011-08-11 13:00:00,6.93,6.94,6.9,6.91,201800.0,6.0293,6.038,6.0032,6.0119,201800.0
2011-08-11 13:05:00,6.91,6.93,6.9,6.92,92700.0,6.0119,6.0293,6.0032,6.0206,92700.0
2011-08-11 13:10:00,6.91,6.95,6.9,6.92,135900.0,6.0119,6.0467,6.0032,6.0206,135900.0
2011-08-11 13:15:00,6.92,6.93,6.91,6.91,29300.0,6.0206,6.0293,6.0119,6.0119,29300.0
2011-08-11 13:20:00,6.91,6.94,6.9,6.92,35300.0,6.0119,6.038,6.0032,6.0206,35300.0
2011-08-11 13:25:00,6.92,6.94,6.92,6.93,38700.0,6.0206,6.038,6.0206,6.0293,38700.0
2011-08-11 13:30:00,6.93,6.96,6.92,6.96,124900.0,6.0293,6.0554,6.0206,6.0554,124900.0
2011-08-11 13:35:00,6.96,6.96,6.93,6.94,203900.0,6.0554,6.0554,6.0293,6.038,203900.0
2011-08-11 13:40:00,6.94,6.96,6.92,6.92,114200.0,6.038,6.0554,6.0206,6.0206,114200.0
2011-08-11 13:45:00,6.93,6.95,6.91,6.93,128400.0,6.0293,6.0467,6.0119,6.0293,128400.0
2011-08-11 13:50:00,6.92,6.93,6.9,6.93,165500.0,6.0206,6.0293,6.0032,6.0293,165500.0
2011-08-11 13:55:00,6.93,6.95,6.92,6.95,52700.0,6.0293,6.0467,6.0206,6.0467,52700.0
2011-08-11 14:00:00,6.95,6.97,6.94,6.97,103200.0,6.0467,6.0641,6.038,6.0641,103200.0
2011-08-11 14:05:00,6.97,6.98,6.96,6.97,115500.0,6.0641,6.0728,6.0554,6.0641,115500.0
2011-08-11 14:10:00,6.97,7.01,6.97,7.0,192000.0,6.0641,6.0989,6.0641,6.0902,192000.0
2011-08-11 14:15:00,7.0,7.01,6.99,7.0,176600.0,6.0902,6.0989,6.0815,6.0902,176600.0
2011-08-11 14:20:00,6.99,7.0,6.99,7.0,90300.0,6.0815,6.0902,6.0815,6.0902,90300.0
2011-08-11 14:25:00,7.0,7.0,6.97,7.0,130800.0,6.0902,6.0902,6.0641,6.0902,130800.0
2011-08-11 14:30:00,6.99,7.0,6.96,6.97,91100.0,6.0815,6.0902,6.0554,6.0641,91100.0
2011-08-11 14:35:00,6.96,6.98,6.94,6.95,122000.0,6.0554,6.0728,6.038,6.0467,122000.0
2011-08-11 14:40:00,6.95,6.97,6.95,6.97,66800.0,6.0467,6.0641,6.0467,6.0641,66800.0
2011-08-11 14:45:00,6.97,6.99,6.95,6.97,69600.0,6.0641,6.0815,6.0467,6.0641,69600.0
2011-08-11 14:50:00,6.98,7.0,6.97,6.98,96000.0,6.0728,6.0902,6.0641,6.0728,96000.0
2011-08-11 14:55:00,6.98,7.0,6.97,6.99,118200.0,6.0728,6.0902,6.0641,6.0815,118200.0
2011-08-11 15:00:00,6.99,7.0,6.97,7.0,132800.0,6.0815,6.0902,6.0641,6.0902,132800.0
2011-08-11 15:05:00,6.99,7.0,6.97,6.98,122500.0,6.0815,6.0902,6.0641,6.0728,122500.0
2011-08-11 15:10:00,6.98,7.0,6.97,7.0,78400.0,6.0728,6.0902,6.0641,6.0902,78400.0
2011-08-11 15:15:00,6.99,7.03,6.99,7.01,224000.0,6.0815,6.1163,6.0815,6.0989,224000.0
2011-08-11 15:20:00,7.01,7.03,7.0,7.0,179200.0,6.0989,6.1163,6.0902,6.0902,179200.0
2011-08-11 15:25:00,7.01,7.02,6.98,7.0,264700.0,6.0989,6.1076,6.0728,6.0902,264700.0
2011-08-11 15:30:00,6.99,7.03,6.98,7.03,149700.0,6.0815,6.1163,6.0728,6.1163,149700.0
2011-08-11 15:35:00,7.03,7.04,7.01,7.04,171800.0,6.1163,6.125,6.0989,6.125,171800.0
2011-08-11 15:40:00,7.04,7.04,7.02,7.03,264500.0,6.125,6.125,6.1076,6.1163,264500.0
2011-08-11 15:45:00,7.04,7.05,7.01,7.03,327500.0,6.125,6.1337,6.0989,6.1163,327500.0
2011-08-11 15:50:00,7.02,7.03,6.97,6.99,669200.0,6.1076,6.1163,6.0641,6.0815,669200.0
2011-08-11 15:55:00,6.99,7.0,6.95,6.95,806600.0,6.0815,6.0902,6.0467,6.0467,806600.0
2011-08-12 09:30:00,7.15,7.25,7.12,7.13,440400.0,6.2207,6.3077,6.1946,6.2033,440400.0
2011-08-12 09:35:00,7.12,7.12,7.06,7.07,164100.0,6.1946,6.1946,6.1424,6.1511,164100.0
2011-08-12 09:40:00,7.08,7.11,7.02,7.1,157800.0,6.1598,6.1859,6.1076,6.1772,157800.0
2011-08-12 09:45:00,7.11,7.17,7.11,7.13,142400.0,6.1859,6.2381,6.1859,6.2033,142400.0
2011-08-12 09:50:00,7.14,7.14,7.04,7.05,100500.0,6.212,6.212,6.125,6.1337,100500.0
2011-08-12 09:55:00,7.04,7.05,7.0,7.02,499500.0,6.125,6.1337,6.0902,6.1076,499500.0
2011-08-12 10:00:00,7.01,7.02,6.91,6.94,962300.0,6.0989,6.1076,6.0119,6.038,962300.0
2011-08-12 10:05:00,6.95,6.99,6.91,6.92,164700.0,6.0467,6.0815,6.0119,6.0206,164700.0
2011-08-12 10:10:00,6.93,6.98,6.91,6.98,293800.0,6.0293,6.0728,6.0119,6.0728,293800.0
2011-08-12 10:15:00,6.98,7.0,6.95,6.96,200900.0,6.0728,6.0902,6.0467,6.0554,200900.0
2011-08-12 10:20:00,6.97,6.97,6.87,6.92,266900.0,6.0641,6.0641,5.9771,6.0206,266900.0
2011-08-12 10:25:00,6.91,6.96,6.9,6.96,143500.0,6.0119,6.0554,6.0032,6.0554,143500.0
2011-08-12 10:30:00,6.96,6.98,6.94,6.96,136100.0,6.0554,6.0728,6.038,6.0554,136100.0
2011-08-12 10:35:00,6.96,6.99,6.95,6.96,163600.0,6.0554,6.0815,6.0467,6.0554,163600.0
2011-08-12 10:40:00,6.96,6.97,6.89,6.92,206000.0,6.0554,6.0641,5.9945,6.0206,206000.0
2011-08-12 10:45:00,6.91,6.96,6.91,6.92,86600.0,6.0119,6.0554,6.0119,6.0206,86600.0
2011-08-12 10:50:00,6.92,6.93,6.9,6.92,77200.0,6.0206,6.0293,6.0032,6.0206,77200.0
2011-08-12 10:55:00,6.92,6.94,6.9,6.92,62500.0,6.0206,6.038,6.0032,6.0206,62500.0
2011-08-12 11:00:00,6.92,6.95,6.91,6.91,81500.0,6.0206,6.0467,6.0119,6.0119,81500.0
2011-08-12 11:05:00,6.91,6.94,6.9,6.93,47800.0,6.0119,6.038,6.0032,6.0293,47800.0
2011-08-12 11:10:00,6.93,6.96,6.91,6.93,110400.0,6.0293,6.0554,6.0119,6.0293,110400.0
2011-08-12 11:15:00,6.93,6.96,6.93,6.93,81400.0,6.0293,6.0554,6.0293,6.0293,81400.0
2011-08-12 11:20:00,6.93,6.94,6.92,6.93,73300.0,6.0293,6.038,6.0206,6.0293,73300.0
2011-08-12 11:25:00,6.93,6.98,6.92,6.97,112700.0,6.0293,6.0728,6.0206,6.0641,112700.0
2011-08-12 11:30:00,6.97,7.01,6.96,7.01,70600.0,6.0641,6.0989,6.0554,6.0989,70600.0
2011-08-12 11:35:00,7.01,7.06,7.01,7.05,154400.0,6.0989,6.1424,6.0989,6.1337,154400.0
2011-08-12 11:40:00,7.05,7.07,7.03,7.07,126600.0,6.1337,6.1511,6.1163,6.1511,126600.0
2011-08-12 11:45:00,7.07,7.12,7.07,7.1,86600.0,6.1511,6.1946,6.1511,6.1772,86600.0
2011-08-12 11:50:00,7.1,7.13,7.08,7.12,164900.0,6.1772,6.2033,6.1598,6.1946,164900.0
2011-08-12 11:55:00,7.12,7.13,7.09,7.13,179700.0,6.1946,6.2033,6.1685,6.2033,179700.0
2011-08-12 12:00:00,7.12,7.16,7.12,7.15,208300.0,6.1946,6.2294,6.1946,6.2207,208300.0
2011-08-12 12:05:00,7.15,7.15,7.13,7.13,36600.0,6.2207,6.2207,6.2033,6.2033,36600.0
2011-08-12 12:10:00,7.13,7.14,7.09,7.09,80400.0,6.2033,6.212,6.1685,6.1685,80400.0
2011-08-12 12:15:00,7.09,7.13,7.08,7.12,75200.0,6.1685,6.2033,6.1598,6.1946,75200.0
2011-08-12 12:20:00,7.13,7.13,7.1,7.11,68600.0,6.2033,6.2033,6.1772,6.1859,68600.0
2011-08-12 12:25:00,7.1,7.12,7.08,7.11,79300.0,6.1772,6.1946,6.1598,6.1859,79300.0
2011-08-12 12:30:00,7.12,7.16,7.11,7.16,124900.0,6.1946,6.2294,6.1859,6.2294,124900.0
2011-08-12 12:35:00,7.16,7.16,7.13,7.13,90600.0,6.2294,6.2294,6.2033,6.2033,90600.0
2011-08-12 12:40:00,7.13,7.15,7.12,7.15,63100.0,6.2033,6.2207,6.1946,6.2207,63100.0
2011-08-12 12:45:00,7.14,7.14,7.1,7.1,41800.0,6.212,6.212,6.1772,6.1772,41800.0
2011-08-12 12:50:00,7.1,7.12,7.1,7.11,23100.0,6.1772,6.1946,6.1772,6.1859,23100.0
2011-08-12 12:55:00,7.12,7.13,7.1,7.12,68300.0,6.1946,6.2033,6.1772,6.1946,68300.0
2011-08-12 13:00:00,7.12,7.15,7.11,7.15,98300.0,6.1946,6.2207,6.1859,6.2207,98300.0
2011-08-12 13:05:00,7.15,7.15,7.13,7.14,30200.0,6.2207,6.2207,6.2033,6.212,30200.0
2011-08-12 13:10:00,7.14,7.16,7.13,7.16,40700.0,6.212,6.2294,6.2033,6.2294,40700.0
2011-08-12 13:15:00,7.16,7.16,7.14,7.15,78000.0,6.2294,6.2294,6.212,6.2207,78000.0
2011-08-12 13:20:00,7.15,7.17,7.13,7.15,299800.0,6.2207,6.2381,6.2033,6.2207,299800.0
2011-08-12 13:25:00,7.15,7.16,7.14,7.16,63200.0,6.2207,6.2294,6.212,6.2294,63200.0
2011-08-12 13:30:00,7.15,7.15,7.12,7.14,144400.0,6.2207,6.2207,6.1946,6.212,144400.0
2011-08-12 13:35:00,7.14,7.17,7.13,7.15,45200.0,6.212,6.2381,6.2033,6.2207,45200.0
2011-08-12 13:40:00,7.15,7.16,7.14,7.15,84700.0,6.2207,6.2294,6.212,6.2207,84700.0
2011-08-12 13:45:00,7.15,7.15,7.13,7.13,40600.0,6.2207,6.2207,6.2033,6.2033,40600.0
2011-08-12 13:50:00,7.14,7.14,7.12,7.12,91900.0,6.212,6.212,6.1946,6.1946,91900.0
2011-08-12 13:55:00,7.13,7.13,7.1,7.12,64100.0,6.2033,6.2033,6.1772,6.1946,64100.0
2011-08-12 14:00:00,7.13,7.13,7.12,7.12,34700.0,6.2033,6.2033,6.1946,6.1946,34700.0
2011-08-12 14:05:00,7.12,7.13,7.11,7.11,30200.0,6.1946,6.2033,6.1859,6.1859,30200.0
2011-08-12 14:10:00,7.11,7.12,7.06,7.08,187700.0,6.1859,6.1946,6.1424,6.1598,187700.0
2011-08-12 14:15:00,7.08,7.09,7.03,7.08,110800.0,6.1598,6.1685,6.1163,6.1598,110800.0
2011-08-12 14:20:00,7.08,7.08,7.02,7.05,90800.0,6.1598,6.1598,6.1076,6.1337,90800.0
2011-08-12 14:25:00,7.05,7.08,7.04,7.06,68800.0,6.1337,6.1598,6.125,6.1424,68800.0
2011-08-12 14:30:00,7.05,7.08,7.04,7.05,78300.0,6.1337,6.1598,6.125,6.1337,78300.0
2011-08-12 14:35:00,7.05,7.05,7.01,7.01,51900.0,6.1337,6.1337,6.0989,6.0989,51900.0
2011-08-12 14:40:00,7.01,7.06,7.01,7.05,160800.0,6.0989,6.1424,6.0989,6.1337,160800.0
2011-08-12 14:45:00,7.06,7.06,7.01,7.01,163500.0,6.1424,6.1424,6.0989,6.0989,163500.0
2011-08-12 14:50:00,7.02,7.02,7.0,7.02,206500.0,6.1076,6.1076,6.0902,6.1076,206500.0
2011-08-12 14:55:00,7.02,7.04,7.01,7.03,131700.0,6.1076,6.125,6.0989,6.1163,131700.0
2011-08-12 15:00:00,7.03,7.04,7.02,7.03,57100.0,6.1163,6.125,6.1076,6.1163,57100.0
2011-08-12 15:05:00,7.04,7.04,6.99,7.0,185800.0,6.125,6.125,6.0815,6.0902,185800.0
2011-08-12 15:10:00,6.99,7.03,6.99,7.03,158400.0,6.0815,6.1163,6.0815,6.1163,158400.0
2011-08-12 15:15:00,7.03,7.03,7.0,7.0,62300.0,6.1163,6.1163,6.0902,6.0902,62300.0
2011-08-12 15:20:00,7.01,7.03,7.0,7.02,53500.0,6.0989,6.1163,6.0902,6.1076,53500.0
2011-08-12 15:25:00,7.01,7.02,6.99,6.99,91600.0,6.0989,6.1076,6.0815,6.0815,91600.0
2011-08-12 15:30:00,6.99,7.0,6.94,6.96,256300.0,6.0815,6.0902,6.038,6.0554,256300.0
2011-08-12 15:35:00,6.96,6.98,6.94,6.98,167200.0,6.0554,6.0728,6.038,6.0728,167200.0
2011-08-12 15:40:00,6.98,6.99,6.97,6.98,121200.0,6.0728,6.0815,6.0641,6.0728,121200.0
2011-08-12 15:45:00,6.97,6.98,6.93,6.96,236500.0,6.0641,6.0728,6.0293,6.0554,236500.0
2011-08-12 15:50:00,6.96,6.96,6.95,6.96,70300.0,6.0554,6.0554,6.0467,6.0554,70300.0
2011-08-12 15:55:00,6.96,6.99,6.96,6.99,357000.0,6.0554,6.0815,6.0554,6.0815,357000.0
2011-08-15 09:30:00,7.05,7.15,7.01,7.12,124200.0,6.1337,6.2207,6.0989,6.1946,124200.0
2011-08-15 09:35:00,7.12,7.13,7.05,7.08,123400.0,6.1946,6.2033,6.1337,6.1598,123400.0
2011-08-15 09:40:00,7.09,7.15,7.08,7.13,146700.0,6.1685,6.2207,6.1598,6.2033,146700.0
2011-08-15 09:45:00,7.13,7.14,7.1,7.1,110300.0,6.2033,6.212,6.1772,6.1772,110300.0
2011-08-15 09:50:00,7.11,7.15,7.08,7.11,195500.0,6.1859,6.2207,6.1598,6.1859,195500.0
2011-08-15 09:55:00,7.1,7.11,7.06,7.09,540700.0,6.1772,6.1859,6.1424,6.1685,540700.0
2011-08-15 10:00:00,7.09,7.13,7.08,7.1,265000.0,6.1685,6.2033,6.1598,6.1772,265000.0
2011-08-15 10:05:00,7.09,7.18,7.09,7.17,231800.0,6.1685,6.2468,6.1685,6.2381,231800.0
2011-08-15 10:10:00,7.17,7.24,7.17,7.24,210600.0,6.2381,6.299,6.2381,6.299,210600.0
2011-08-15 10:15:00,7.25,7.26,7.21,7.23,212500.0,6.3077,6.3164,6.2729,6.2903,212500.0
2011-08-15 10:20:00,7.23,7.24,7.18,7.22,162100.0,6.2903,6.299,6.2468,6.2816,162100.0
2011-08-15 10:25:00,7.22,7.23,7.19,7.19,152000.0,6.2816,6.2903,6.2555,6.2555,152000.0
2011-08-15 10:30:00,7.2,7.2,7.17,7.17,108400.0,6.2642,6.2642,6.2381,6.2381,108400.0
2011-08-15 10:35:00,7.18,7.2,7.17,7.17,81000.0,6.2468,6.2642,6.2381,6.2381,81000.0
2011-08-15 10:40:00,7.18,7.18,7.14,7.16,109900.0,6.2468,6.2468,6.212,6.2294,109900.0
2011-08-15 10:45:00,7.16,7.17,7.15,7.16,137100.0,6.2294,6.2381,6.2207,6.2294,137100.0
2011-08-15 10:50:00,7.16,7.23,7.16,7.23,181400.0,6.2294,6.2903,6.2294,6.2903,181400.0
2011-08-15 10:55:00,7.23,7.23,7.19,7.22,147900.0,6.2903,6.2903,6.2555,6.2816,147900.0
2011-08-15 11:00:00,7.21,7.23,7.2,7.22,66400.0,6.2729,6.2903,6.2642,6.2816,66400.0
2011-08-15 11:05:00,7.21,7.22,7.2,7.2,63100.0,6.2729,6.2816,6.2642,6.2642,63100.0
2011-08-15 11:10:00,7.2,7.23,7.2,7.23,125100.0,6.2642,6.2903,6.2642,6.2903,125100.0
2011-08-15 11:15:00,7.23,7.24,7.16,7.17,362500.0,6.2903,6.299,6.2294,6.2381,362500.0
2011-08-15 11:20:00,7.17,7.19,7.15,7.19,191400.0,6.2381,6.2555,6.2207,6.2555,191400.0
2011-08-15 11:25:00,7.19,7.19,7.16,7.19,46600.0,6.2555,6.2555,6.2294,6.2555,46600.0
2011-08-15 11:30:00,7.19,7.19,7.16,7.17,67800.0,6.2555,6.2555,6.2294,6.2381,67800.0
2011-08-15 11:35:00,7.17,7.21,7.15,7.21,337900.0,6.2381,6.2729,6.2207,6.2729,337900.0
2011-08-15 11:40:00,7.21,7.22,7.19,7.22,90700.0,6.2729,6.2816,6.2555,6.2816,90700.0
2011-08-15 11:45:00,7.21,7.22,7.2,7.2,64100.0,6.2729,6.2816,6.2642,6.2642,64100.0
2011-08-15 11:50:00,7.21,7.24,7.2,7.23,79600.0,6.2729,6.299,6.2642,6.2903,79600.0
2011-08-15 11:55:00,7.23,7.24,7.22,7.24,73300.0,6.2903,6.299,6.2816,6.299,73300.0
2011-08-15 12:00:00,7.23,7.27,7.23,7.27,159900.0,6.2903,6.3251,6.2903,6.3251,159900.0
2011-08-15 12:05:00,7.27,7.28,7.25,7.25,57900.0,6.3251,6.3338,6.3077,6.3077,57900.0
2011-08-15 12:10:00,7.25,7.27,7.24,7.27,47700.0,6.3077,6.3251,6.299,6.3251,47700.0
2011-08-15 12:15:00,7.27,7.29,7.26,7.29,62200.0,6.3251,6.3425,6.3164,6.3425,62200.0
2011-08-15 12:20:00,7.29,7.3,7.28,7.29,246400.0,6.3425,6.3512,6.3338,6.3425,246400.0
2011-08-15 12:25:00,7.28,7.32,7.28,7.31,105300.0,6.3338,6.3686,6.3338,6.3599,105300.0
2011-08-15 12:30:00,7.31,7.31,7.29,7.3,91800.0,6.3599,6.3599,6.3425,6.3512,91800.0
2011-08-15 12:35:00,7.3,7.3,7.27,7.3,70800.0,6.3512,6.3512,6.3251,6.3512,70800.0
2011-08-15 12:40:00,7.3,7.35,7.29,7.34,211900.0,6.3512,6.3947,6.3425,6.386,211900.0
2011-08-15 12:45:00,7.35,7.35,7.34,7.34,51700.0,6.3947,6.3947,6.386,6.386,51700.0
2011-08-15 12:50:00,7.35,7.36,7.34,7.34,99800.0,6.3947,6.4034,6.386,6.386,99800.0
2011-08-15 12:55:00,7.35,7.4,7.35,7.38,286900.0,6.3947,6.4382,6.3947,6.4208,286900.0
2011-08-15 13:00:00,7.37,7.41,7.37,7.38,124500.0,6.4121,6.4469,6.4121,6.4208,124500.0
2011-08-15 13:05:00,7.37,7.38,7.34,7.36,68000.0,6.4121,6.4208,6.386,6.4034,68000.0
2011-08-15 13:10:00,7.36,7.37,7.29,7.29,131900.0,6.4034,6.4121,6.3425,6.3425,131900.0
2011-08-15 13:15:00,7.3,7.3,7.28,7.29,115800.0,6.3512,6.3512,6.3338,6.3425,115800.0
2011-08-15 13:20:00,7.29,7.3,7.27,7.27,97700.0,6.3425,6.3512,6.3251,6.3251,97700.0
2011-08-15 13:25:00,7.28,7.29,7.27,7.29,71000.0,6.3338,6.3425,6.3251,6.3425,71000.0
2011-08-15 13:30:00,7.28,7.29,7.27,7.27,50600.0,6.3338,6.3425,6.3251,6.3251,50600.0
2011-08-15 13:35:00,7.28,7.28,7.25,7.25,57200.0,6.3338,6.3338,6.3077,6.3077,57200.0
2011-08-15 13:40:00,7.26,7.27,7.25,7.27,89300.0,6.3164,6.3251,6.3077,6.3251,89300.0
2011-08-15 13:45:00,7.27,7.27,7.25,7.25,54500.0,6.3251,6.3251,6.3077,6.3077,54500.0
2011-08-15 13:50:00,7.26,7.27,7.24,7.25,112800.0,6.3164,6.3251,6.299,6.3077,112800.0
2011-08-15 13:55:00,7.24,7.24,7.23,7.23,114000.0,6.299,6.299,6.2903,6.2903,114000.0
2011-08-15 14:00:00,7.23,7.24,7.23,7.23,110800.0,6.2903,6.299,6.2903,6.2903,110800.0
2011-08-15 14:05:00,7.24,7.26,7.23,7.26,191200.0,6.299,6.3164,6.2903,6.3164,191200.0
2011-08-15 14:10:00,7.26,7.26,7.23,7.23,75300.0,6.3164,6.3164,6.2903,6.2903,75300.0
2011-08-15 14:15:00,7.24,7.25,7.22,7.23,101200.0,6.299,6.3077,6.2816,6.2903,101200.0
2011-08-15 14:20:00,7.22,7.27,7.22,7.25,128400.0,6.2816,6.3251,6.2816,6.3077,128400.0
2011-08-15 14:25:00,7.25,7.25,7.24,7.25,47800.0,6.3077,6.3077,6.299,6.3077,47800.0
2011-08-15 14:30:00,7.25,7.27,7.24,7.25,158200.0,6.3077,6.3251,6.299,6.3077,158200.0
2011-08-15 14:35:00,7.25,7.27,7.24,7.27,129300.0,6.3077,6.3251,6.299,6.3251,129300.0
2011-08-15 14:40:00,7.27,7.28,7.26,7.28,31200.0,6.3251,6.3338,6.3164,6.3338,31200.0
2011-08-15 14:45:00,7.28,7.28,7.27,7.28,52900.0,6.3338,6.3338,6.3251,6.3338,52900.0
2011-08-15 14:50:00,7.28,7.28,7.24,7.24,94800.0,6.3338,6.3338,6.299,6.299,94800.0
2011-08-15 14:55:00,7.25,7.25,7.24,7.25,28700.0,6.3077,6.3077,6.299,6.3077,28700.0
2011-08-15 15:00:00,7.25,7.25,7.23,7.24,119000.0,6.3077,6.3077,6.2903,6.299,119000.0
2011-08-15 15:05:00,7.24,7.25,7.23,7.25,340900.0,6.299,6.3077,6.2903,6.3077,340900.0
2011-08-15 15:10:00,7.25,7.26,7.24,7.26,322900.0,6.3077,6.3164,6.299,6.3164,322900.0
2011-08-15 15:15:00,7.26,7.26,7.24,7.25,164900.0,6.3164,6.3164,6.299,6.3077,164900.0
2011-08-15 15:20:00,7.26,7.27,7.25,7.25,256000.0,6.3164,6.3251,6.3077,6.3077,256000.0
2011-08-15 15:25:00,7.24,7.26,7.23,7.23,224300.0,6.299,6.3164,6.2903,6.2903,224300.0
2011-08-15 15:30:00,7.24,7.26,7.24,7.26,232700.0,6.299,6.3164,6.299,6.3164,232700.0
2011-08-15 15:35:00,7.26,7.31,7.25,7.29,468600.0,6.3164,6.3599,6.3077,6.3425,468600.0
2011-08-15 15:40:00,7.29,7.3,7.28,7.29,372000.0,6.3425,6.3512,6.3338,6.3425,372000.0
2011-08-15 15:45:00,7.29,7.3,7.29,7.29,251800.0,6.3425,6.3512,6.3425,6.3425,251800.0
2011-08-15 15:50:00,7.29,7.32,7.29,7.32,283700.0,6.3425,6.3686,6.3425,6.3686,283700.0
2011-08-15 15:55:00,7.32,7.33,7.3,7.32,1245600.0,6.3686,6.3773,6.3512,6.3686,1245600.0
2011-08-16 09:30:00,7.27,7.27,7.23,7.26,160500.0,6.3251,6.3251,6.2903,6.3164,160500.0
2011-08-16 09:35:00,7.27,7.29,7.22,7.25,218400.0,6.3251,6.3425,6.2816,6.3077,218400.0
2011-08-16 09:40:00,7.25,7.36,7.24,7.33,210100.0,6.3077,6.4034,6.299,6.3773,210100.0
2011-08-16 09:45:00,7.34,7.4,7.29,7.35,303900.0,6.386,6.4382,6.3425,6.3947,303900.0
2011-08-16 09:50:00,7.35,7.37,7.27,7.28,268200.0,6.3947,6.4121,6.3251,6.3338,268200.0
2011-08-16 09:55:00,7.29,7.36,7.28,7.34,284200.0,6.3425,6.4034,6.3338,6.386,284200.0
2011-08-16 10:00:00,7.34,7.39,7.33,7.33,187800.0,6.386,6.4295,6.3773,6.3773,187800.0
2011-08-16 10:05:00,7.33,7.35,7.3,7.31,164000.0,6.3773,6.3947,6.3512,6.3599,164000.0
2011-08-16 10:10:00,7.32,7.36,7.32,7.36,106100.0,6.3686,6.4034,6.3686,6.4034,106100.0
2011-08-16 10:15:00,7.36,7.42,7.35,7.41,492100.0,6.4034,6.4556,6.3947,6.4469,492100.0
2011-08-16 10:20:00,7.41,7.49,7.41,7.49,295800.0,6.4469,6.5165,6.4469,6.5165,295800.0
2011-08-16 10:25:00,7.49,7.54,7.48,7.51,267700.0,6.5165,6.56,6.5078,6.5339,267700.0
2011-08-16 10:30:00,7.51,7.53,7.44,7.46,187300.0,6.5339,6.5513,6.473,6.4904,187300.0
2011-08-16 10:35:00,7.45,7.51,7.42,7.49,407100.0,6.4817,6.5339,6.4556,6.5165,407100.0
2011-08-16 10:40:00,7.49,7.49,7.42,7.43,335100.0,6.5165,6.5165,6.4556,6.4643,335100.0
2011-08-16 10:45:00,7.43,7.52,7.43,7.51,214600.0,6.4643,6.5426,6.4643,6.5339,214600.0
2011-08-16 10:50:00,7.51,7.57,7.51,7.57,433300.0,6.5339,6.5861,6.5339,6.5861,433300.0
2011-08-16 10:55:00,7.57,7.57,7.53,7.54,142400.0,6.5861,6.5861,6.5513,6.56,142400.0
2011-08-16 11:00:00,7.54,7.54,7.51,7.53,315600.0,6.56,6.56,6.5339,6.5513,315600.0
2011-08-16 11:05:00,7.53,7.59,7.52,7.59,547200.0,6.5513,6.6035,6.5426,6.6035,547200.0
2011-08-16 11:10:00,7.59,7.7,7.58,7.63,644900.0,6.6035,6.6992,6.5948,6.6383,644900.0
2011-08-16 11:15:00,7.63,7.66,7.58,7.6,373300.0,6.6383,6.6644,6.5948,6.6122,373300.0
2011-08-16 11:20:00,7.6,7.62,7.58,7.6,183500.0,6.6122,6.6296,6.5948,6.6122,183500.0
2011-08-16 11:25:00,7.6,7.61,7.59,7.6,37300.0,6.6122,6.6209,6.6035,6.6122,37300.0
2011-08-16 11:30:00,7.61,7.62,7.6,7.61,53300.0,6.6209,6.6296,6.6122,6.6209,53300.0
2011-08-16 11:35:00,7.62,7.7,7.62,7.7,471100.0,6.6296,6.6992,6.6296,6.6992,471100.0
2011-08-16 11:40:00,7.7,7.8,7.7,7.79,479500.0,6.6992,6.7862,6.6992,6.7775,479500.0
2011-08-16 11:45:00,7.8,7.8,7.73,7.76,557900.0,6.7862,6.7862,6.7253,6.7514,557900.0
2011-08-16 11:50:00,7.76,7.91,7.76,7.85,907100.0,6.7514,6.8819,6.7514,6.8297,907100.0
2011-08-16 11:55:00,7.85,7.89,7.81,7.85,505800.0,6.8297,6.8645,6.7949,6.8297,505800.0
2011-08-16 12:00:00,7.85,7.85,7.77,7.77,440600.0,6.8297,6.8297,6.7601,6.7601,440600.0
2011-08-16 12:05:00,7.77,7.81,7.76,7.8,277900.0,6.7601,6.7949,6.7514,6.7862,277900.0
2011-08-16 12:10:00,7.81,7.83,7.72,7.77,529600.0,6.7949,6.8123,6.7166,6.7601,529600.0
2011-08-16 12:15:00,7.78,7.78,7.68,7.69,267700.0,6.7688,6.7688,6.6818,6.6905,267700.0
2011-08-16 12:20:00,7.69,7.73,7.67,7.69,244200.0,6.6905,6.7253,6.6731,6.6905,244200.0
2011-08-16 12:25:00,7.69,7.71,7.67,7.67,369900.0,6.6905,6.7079,6.6731,6.6731,369900.0
2011-08-16 12:30:00,7.67,7.73,7.65,7.69,247600.0,6.6731,6.7253,6.6557,6.6905,247600.0
2011-08-16 12:35:00,7.69,7.73,7.69,7.71,140800.0,6.6905,6.7253,6.6905,6.7079,140800.0
2011-08-16 12:40:00,7.71,7.73,7.7,7.73,136700.0,6.7079,6.7253,6.6992,6.7253,136700.0
2011-08-16 12:45:00,7.73,7.73,7.66,7.69,210000.0,6.7253,6.7253,6.6644,6.6905,210000.0
2011-08-16 12:50:00,7.7,7.74,7.68,7.73,162900.0,6.6992,6.734,6.6818,6.7253,162900.0
2011-08-16 12:55:00,7.73,7.74,7.69,7.69,175700.0,6.7253,6.734,6.6905,6.6905,175700.0
2011-08-16 13:00:00,7.69,7.69,7.62,7.64,355600.0,6.6905,6.6905,6.6296,6.647,355600.0
2011-08-16 13:05:00,7.65,7.67,7.6,7.66,432100.0,6.6557,6.6731,6.6122,6.6644,432100.0
2011-08-16 13:10:00,7.66,7.67,7.64,7.66,108100.0,6.6644,6.6731,6.647,6.6644,108100.0
2011-08-16 13:15:00,7.66,7.68,7.64,7.68,166400.0,6.6644,6.6818,6.647,6.6818,166400.0
2011-08-16 13:20:00,7.68,7.69,7.66,7.69,89700.0,6.6818,6.6905,6.6644,6.6905,89700.0
2011-08-16 13:25:00,7.68,7.7,7.66,7.69,209900.0,6.6818,6.6992,6.6644,6.6905,209900.0
2011-08-16 13:30:00,7.69,7.69,7.62,7.63,356500.0,6.6905,6.6905,6.6296,6.6383,356500.0
2011-08-16 13:35:00,7.63,7.63,7.58,7.58,218100.0,6.6383,6.6383,6.5948,6.5948,218100.0
2011-08-16 13:40:00,7.58,7.59,7.55,7.55,187400.0,6.5948,6.6035,6.5687,6.5687,187400.0
2011-08-16 13:45:00,7.55,7.58,7.54,7.57,216400.0,6.5687,6.5948,6.56,6.5861,216400.0
2011-08-16 13:50:00,7.58,7.6,7.56,7.58,159800.0,6.5948,6.6122,6.5774,6.5948,159800.0
2011-08-16 13:55:00,7.58,7.61,7.57,7.57,67100.0,6.5948,6.6209,6.5861,6.5861,67100.0
2011-08-16 14:00:00,7.57,7.62,7.57,7.61,65000.0,6.5861,6.6296,6.5861,6.6209,65000.0
2011-08-16 14:05:00,7.61,7.63,7.61,7.62,152200.0,6.6209,6.6383,6.6209,6.6296,152200.0
2011-08-16 14:10:00,7.63,7.68,7.61,7.67,567300.0,6.6383,6.6818,6.6209,6.6731,567300.0
2011-08-16 14:15:00,7.67,7.67,7.62,7.63,135200.0,6.6731,6.6731,6.6296,6.6383,135200.0
2011-08-16 14:20:00,7.63,7.64,7.6,7.62,330300.0,6.6383,6.647,6.6122,6.6296,330300.0
2011-08-16 14:25:00,7.62,7.64,7.6,7.61,238000.0,6.6296,6.647,6.6122,6.6209,238000.0
2011-08-16 14:30:00,7.61,7.61,7.6,7.6,174500.0,6.6209,6.6209,6.6122,6.6122,174500.0
2011-08-16 14:35:00,7.61,7.61,7.59,7.6,284900.0,6.6209,6.6209,6.6035,6.6122,284900.0
2011-08-16 14:40:00,7.61,7.65,7.6,7.63,244700.0,6.6209,6.6557,6.6122,6.6383,244700.0
2011-08-16 14:45:00,7.63,7.68,7.62,7.68,287300.0,6.6383,6.6818,6.6296,6.6818,287300.0
2011-08-16 14:50:00,7.68,7.69,7.6,7.6,253200.0,6.6818,6.6905,6.6122,6.6122,253200.0
2011-08-16 14:55:00,7.61,7.61,7.6,7.6,41500.0,6.6209,6.6209,6.6122,6.6122,41500.0
2011-08-16 15:00:00,7.6,7.63,7.6,7.62,134700.0,6.6122,6.6383,6.6122,6.6296,134700.0
2011-08-16 15:05:00,7.63,7.66,7.62,7.65,97800.0,6.6383,6.6644,6.6296,6.6557,97800.0
2011-08-16 15:10:00,7.65,7.67,7.64,7.67,101300.0,6.6557,6.6731,6.647,6.6731,101300.0
2011-08-16 15:15:00,7.67,7.72,7.65,7.68,318700.0,6.6731,6.7166,6.6557,6.6818,318700.0
2011-08-16 15:20:00,7.69,7.72,7.68,7.72,133200.0,6.6905,6.7166,6.6818,6.7166,133200.0
2011-08-16 15:25:00,7.72,7.75,7.71,7.75,242900.0,6.7166,6.7427,6.7079,6.7427,242900.0
2011-08-16 15:30:00,7.75,7.75,7.71,7.72,254300.0,6.7427,6.7427,6.7079,6.7166,254300.0
2011-08-16 15:35:00,7.72,7.72,7.68,7.7,285000.0,6.7166,6.7166,6.6818,6.6992,285000.0
2011-08-16 15:40:00,7.7,7.72,7.68,7.71,493300.0,6.6992,6.7166,6.6818,6.7079,493300.0
2011-08-16 15:45:00,7.71,7.72,7.64,7.67,1035900.0,6.7079,6.7166,6.647,6.6731,1035900.0
2011-08-16 15:50:00,7.67,7.68,7.65,7.66,520500.0,6.6731,6.6818,6.6557,6.6644,520500.0
2011-08-16 15:55:00,7.66,7.66,7.64,7.65,987100.0,6.6644,6.6644,6.647,6.6557,987100.0
2011-08-17 09:30:00,7.64,7.64,7.54,7.6,239900.0,6.647,6.647,6.56,6.6122,239900.0
2011-08-17 09:35:00,7.59,7.66,7.59,7.66,216400.0,6.6035,6.6644,6.6035,6.6644,216400.0
2011-08-17 09:40:00,7.66,7.73,7.65,7.7,303100.0,6.6644,6.7253,6.6557,6.6992,303100.0
2011-08-17 09:45:00,7.7,7.77,7.69,7.75,422400.0,6.6992,6.7601,6.6905,6.7427,422400.0
2011-08-17 09:50:00,7.75,7.8,7.74,7.79,213900.0,6.7427,6.7862,6.734,6.7775,213900.0
2011-08-17 09:55:00,7.79,7.84,7.79,7.81,265600.0,6.7775,6.821,6.7775,6.7949,265600.0
2011-08-17 10:00:00,7.8,7.82,7.79,7.79,381100.0,6.7862,6.8036,6.7775,6.7775,381100.0
2011-08-17 10:05:00,7.79,7.8,7.75,7.75,168600.0,6.7775,6.7862,6.7427,6.7427,168600.0
2011-08-17 10:10:00,7.75,7.8,7.75,7.8,218400.0,6.7427,6.7862,6.7427,6.7862,218400.0
2011-08-17 10:15:00,7.8,7.8,7.77,7.78,163300.0,6.7862,6.7862,6.7601,6.7688,163300.0
2011-08-17 10:20:00,7.79,7.79,7.75,7.75,222300.0,6.7775,6.7775,6.7427,6.7427,222300.0
2011-08-17 10:25:00,7.75,7.75,7.71,7.74,264300.0,6.7427,6.7427,6.7079,6.734,264300.0
2011-08-17 10:30:00,7.74,7.75,7.68,7.7,255600.0,6.734,6.7427,6.6818,6.6992,255600.0
2011-08-17 10:35:00,7.7,7.76,7.7,7.76,187600.0,6.6992,6.7514,6.6992,6.7514,187600.0
2011-08-17 10:40:00,7.75,7.8,7.75,7.79,98200.0,6.7427,6.7862,6.7427,6.7775,98200.0
2011-08-17 10:45:00,7.79,7.8,7.74,7.75,173000.0,6.7775,6.7862,6.734,6.7427,173000.0
2011-08-17 10:50:00,7.75,7.79,7.75,7.77,164700.0,6.7427,6.7775,6.7427,6.7601,164700.0
2011-08-17 10:55:00,7.77,7.77,7.75,7.75,77800.0,6.7601,6.7601,6.7427,6.7427,77800.0
2011-08-17 11:00:00,7.75,7.78,7.75,7.76,306600.0,6.7427,6.7688,6.7427,6.7514,306600.0
2011-08-17 11:05:00,7.76,7.77,7.76,7.76,69700.0,6.7514,6.7601,6.7514,6.7514,69700.0
2011-08-17 11:10:00,7.77,7.79,7.76,7.79,162800.0,6.7601,6.7775,6.7514,6.7775,162800.0
2011-08-17 11:15:00,7.79,7.8,7.76,7.76,228000.0,6.7775,6.7862,6.7514,6.7514,228000.0
2011-08-17 11:20:00,7.77,7.79,7.76,7.76,260600.0,6.7601,6.7775,6.7514,6.7514,260600.0
2011-08-17 11:25:00,7.76,7.77,7.73,7.73,219900.0,6.7514,6.7601,6.7253,6.7253,219900.0
2011-08-17 11:30:00,7.73,7.74,7.7,7.7,156900.0,6.7253,6.734,6.6992,6.6992,156900.0
2011-08-17 11:35:00,7.7,7.74,7.68,7.73,216800.0,6.6992,6.734,6.6818,6.7253,216800.0
2011-08-17 11:40:00,7.72,7.73,7.66,7.67,229000.0,6.7166,6.7253,6.6644,6.6731,229000.0
2011-08-17 11:45:00,7.67,7.7,7.67,7.69,99700.0,6.6731,6.6992,6.6731,6.6905,99700.0
2011-08-17 11:50:00,7.69,7.72,7.69,7.7,150800.0,6.6905,6.7166,6.6905,6.6992,150800.0
2011-08-17 11:55:00,7.69,7.7,7.68,7.69,57500.0,6.6905,6.6992,6.6818,6.6905,57500.0
2011-08-17 12:00:00,7.68,7.69,7.63,7.64,83100.0,6.6818,6.6905,6.6383,6.647,83100.0
2011-08-17 12:05:00,7.64,7.68,7.61,7.66,257200.0,6.647,6.6818,6.6209,6.6644,257200.0
2011-08-17 12:10:00,7.66,7.68,7.65,7.67,105000.0,6.6644,6.6818,6.6557,6.6731,105000.0
2011-08-17 12:15:00,7.67,7.7,7.66,7.67,139500.0,6.6731,6.6992,6.6644,6.6731,139500.0
2011-08-17 12:20:00,7.66,7.74,7.66,7.73,170800.0,6.6644,6.734,6.6644,6.7253,170800.0
2011-08-17 12:25:00,7.74,7.74,7.69,7.71,217100.0,6.734,6.734,6.6905,6.7079,217100.0
2011-08-17 12:30:00,7.71,7.73,7.7,7.72,83100.0,6.7079,6.7253,6.6992,6.7166,83100.0
2011-08-17 12:35:00,7.72,7.74,7.71,7.73,85800.0,6.7166,6.734,6.7079,6.7253,85800.0
2011-08-17 12:40:00,7.73,7.75,7.71,7.75,147800.0,6.7253,6.7427,6.7079,6.7427,147800.0
2011-08-17 12:45:00,7.74,7.75,7.7,7.71,138100.0,6.734,6.7427,6.6992,6.7079,138100.0
2011-08-17 12:50:00,7.72,7.73,7.7,7.7,88900.0,6.7166,6.7253,6.6992,6.6992,88900.0
2011-08-17 12:55:00,7.7,7.7,7.68,7.69,79400.0,6.6992,6.6992,6.6818,6.6905,79400.0
2011-08-17 13:00:00,7.7,7.7,7.68,7.69,105500.0,6.6992,6.6992,6.6818,6.6905,105500.0
2011-08-17 13:05:00,7.69,7.7,7.66,7.68,69700.0,6.6905,6.6992,6.6644,6.6818,69700.0
2011-08-17 13:10:00,7.67,7.72,7.67,7.71,92900.0,6.6731,6.7166,6.6731,6.7079,92900.0
2011-08-17 13:15:00,7.71,7.74,7.71,7.73,94100.0,6.7079,6.734,6.7079,6.7253,94100.0
2011-08-17 13:20:00,7.72,7.73,7.67,7.68,132500.0,6.7166,6.7253,6.6731,6.6818,132500.0
2011-08-17 13:25:00,7.67,7.69,7.63,7.68,239300.0,6.6731,6.6905,6.6383,6.6818,239300.0
2011-08-17 13:30:00,7.67,7.69,7.66,7.68,59700.0,6.6731,6.6905,6.6644,6.6818,59700.0
2011-08-17 13:35:00,7.68,7.69,7.67,7.68,41100.0,6.6818,6.6905,6.6731,6.6818,41100.0
2011-08-17 13:40:00,7.69,7.69,7.65,7.68,220700.0,6.6905,6.6905,6.6557,6.6818,220700.0
2011-08-17 13:45:00,7.67,7.68,7.64,7.64,113400.0,6.6731,6.6818,6.647,6.647,113400.0
2011-08-17 13:50:00,7.64,7.7,7.64,7.7,96800.0,6.647,6.6992,6.647,6.6992,96800.0
2011-08-17 13:55:00,7.7,7.71,7.68,7.68,143100.0,6.6992,6.7079,6.6818,6.6818,143100.0
2011-08-17 14:00:00,7.69,7.71,7.68,7.7,173900.0,6.6905,6.7079,6.6818,6.6992,173900.0
2011-08-17 14:05:00,7.69,7.7,7.68,7.68,47900.0,6.6905,6.6992,6.6818,6.6818,47900.0
2011-08-17 14:10:00,7.68,7.73,7.68,7.72,197000.0,6.6818,6.7253,6.6818,6.7166,197000.0
2011-08-17 14:15:00,7.72,7.73,7.7,7.71,97500.0,6.7166,6.7253,6.6992,6.7079,97500.0
2011-08-17 14:20:00,7.72,7.76,7.72,7.75,267800.0,6.7166,6.7514,6.7166,6.7427,267800.0
2011-08-17 14:25:00,7.75,7.75,7.72,7.73,162200.0,6.7427,6.7427,6.7166,6.7253,162200.0
2011-08-17 14:30:00,7.73,7.75,7.72,7.74,96100.0,6.7253,6.7427,6.7166,6.734,96100.0
2011-08-17 14:35:00,7.75,7.75,7.74,7.74,114200.0,6.7427,6.7427,6.734,6.734,114200.0
2011-08-17 14:40:00,7.74,7.75,7.74,7.74,116800.0,6.734,6.7427,6.734,6.734,116800.0
2011-08-17 14:45:00,7.74,7.75,7.72,7.73,151100.0,6.734,6.7427,6.7166,6.7253,151100.0
2011-08-17 14:50:00,7.73,7.74,7.73,7.74,30600.0,6.7253,6.734,6.7253,6.734,30600.0
2011-08-17 14:55:00,7.74,7.75,7.73,7.75,67800.0,6.734,6.7427,6.7253,6.7427,67800.0
2011-08-17 15:00:00,7.75,7.75,7.74,7.75,46500.0,6.7427,6.7427,6.734,6.7427,46500.0
2011-08-17 15:05:00,7.75,7.78,7.74,7.78,173300.0,6.7427,6.7688,6.734,6.7688,173300.0
2011-08-17 15:10:00,7.79,7.8,7.77,7.8,163600.0,6.7775,6.7862,6.7601,6.7862,163600.0
2011-08-17 15:15:00,7.79,7.8,7.78,7.78,121500.0,6.7775,6.7862,6.7688,6.7688,121500.0
2011-08-17 15:20:00,7.78,7.79,7.75,7.77,382800.0,6.7688,6.7775,6.7427,6.7601,382800.0
2011-08-17 15:25:00,7.77,7.8,7.77,7.79,661800.0,6.7601,6.7862,6.7601,6.7775,661800.0
2011-08-17 15:30:00,7.79,7.8,7.79,7.8,152400.0,6.7775,6.7862,6.7775,6.7862,152400.0
2011-08-17 15:35:00,7.8,7.8,7.78,7.78,309900.0,6.7862,6.7862,6.7688,6.7688,309900.0
2011-08-17 15:40:00,7.78,7.8,7.78,7.8,182600.0,6.7688,6.7862,6.7688,6.7862,182600.0
2011-08-17 15:45:00,7.79,7.81,7.79,7.79,310200.0,6.7775,6.7949,6.7775,6.7775,310200.0
2011-08-17 15:50:00,7.8,7.8,7.77,7.77,231100.0,6.7862,6.7862,6.7601,6.7601,231100.0
2011-08-17 15:55:00,7.78,7.81,7.77,7.79,509000.0,6.7688,6.7949,6.7601,6.7775,509000.0
2011-08-18 09:30:00,7.47,7.47,7.21,7.27,862900.0,6.4991,6.4991,6.2729,6.3251,862900.0
2011-08-18 09:35:00,7.27,7.36,7.26,7.35,308900.0,6.3251,6.4034,6.3164,6.3947,308900.0
2011-08-18 09:40:00,7.35,7.4,7.35,7.38,274300.0,6.3947,6.4382,6.3947,6.4208,274300.0
2011-08-18 09:45:00,7.38,7.43,7.3,7.43,356500.0,6.4208,6.4643,6.3512,6.4643,356500.0
2011-08-18 09:50:00,7.42,7.48,7.41,7.42,295500.0,6.4556,6.5078,6.4469,6.4556,295500.0
2011-08-18 09:55:00,7.43,7.46,7.42,7.42,201500.0,6.4643,6.4904,6.4556,6.4556,201500.0
2011-08-18 10:00:00,7.42,7.42,7.29,7.32,407800.0,6.4556,6.4556,6.3425,6.3686,407800.0
2011-08-18 10:05:00,7.32,7.32,7.23,7.27,348200.0,6.3686,6.3686,6.2903,6.3251,348200.0
2011-08-18 10:10:00,7.26,7.29,7.25,7.28,364800.0,6.3164,6.3425,6.3077,6.3338,364800.0
2011-08-18 10:15:00,7.28,7.33,7.25,7.33,724300.0,6.3338,6.3773,6.3077,6.3773,724300.0
2011-08-18 10:20:00,7.32,7.35,7.27,7.35,283200.0,6.3686,6.3947,6.3251,6.3947,283200.0
2011-08-18 10:25:00,7.34,7.41,7.34,7.38,301100.0,6.386,6.4469,6.386,6.4208,301100.0
2011-08-18 10:30:00,7.38,7.39,7.32,7.32,271100.0,6.4208,6.4295,6.3686,6.3686,271100.0
2011-08-18 10:35:00,7.32,7.33,7.29,7.3,175300.0,6.3686,6.3773,6.3425,6.3512,175300.0
2011-08-18 10:40:00,7.29,7.31,7.27,7.28,239200.0,6.3425,6.3599,6.3251,6.3338,239200.0
2011-08-18 10:45:00,7.28,7.33,7.28,7.33,180900.0,6.3338,6.3773,6.3338,6.3773,180900.0
2011-08-18 10:50:00,7.33,7.35,7.33,7.35,99600.0,6.3773,6.3947,6.3773,6.3947,99600.0
2011-08-18 10:55:00,7.34,7.35,7.32,7.34,124000.0,6.386,6.3947,6.3686,6.386,124000.0
2011-08-18 11:00:00,7.35,7.35,7.33,7.33,107400.0,6.3947,6.3947,6.3773,6.3773,107400.0
2011-08-18 11:05:00,7.33,7.33,7.29,7.3,145900.0,6.3773,6.3773,6.3425,6.3512,145900.0
2011-08-18 11:10:00,7.3,7.33,7.29,7.31,205100.0,6.3512,6.3773,6.3425,6.3599,205100.0
2011-08-18 11:15:00,7.31,7.32,7.25,7.31,332400.0,6.3599,6.3686,6.3077,6.3599,332400.0
2011-08-18 11:20:00,7.31,7.33,7.29,7.33,109900.0,6.3599,6.3773,6.3425,6.3773,109900.0
2011-08-18 11:25:00,7.33,7.37,7.32,7.37,191400.0,6.3773,6.4121,6.3686,6.4121,191400.0
2011-08-18 11:30:00,7.36,7.45,7.36,7.37,375800.0,6.4034,6.4817,6.4034,6.4121,375800.0
2011-08-18 11:35:00,7.37,7.42,7.37,7.39,148600.0,6.4121,6.4556,6.4121,6.4295,148600.0
2011-08-18 11:40:00,7.39,7.42,7.37,7.42,101800.0,6.4295,6.4556,6.4121,6.4556,101800.0
2011-08-18 11:45:00,7.42,7.47,7.42,7.45,132600.0,6.4556,6.4991,6.4556,6.4817,132600.0
2011-08-18 11:50:00,7.45,7.46,7.43,7.44,73200.0,6.4817,6.4904,6.4643,6.473,73200.0
2011-08-18 11:55:00,7.44,7.44,7.43,7.44,17900.0,6.473,6.473,6.4643,6.473,17900.0
2011-08-18 12:00:00,7.43,7.46,7.39,7.39,250500.0,6.4643,6.4904,6.4295,6.4295,250500.0
2011-08-18 12:05:00,7.4,7.4,7.39,7.4,60900.0,6.4382,6.4382,6.4295,6.4382,60900.0
2011-08-18 12:10:00,7.4,7.43,7.37,7.43,149000.0,6.4382,6.4643,6.4121,6.4643,149000.0
2011-08-18 12:15:00,7.42,7.45,7.41,7.44,90900.0,6.4556,6.4817,6.4469,6.473,90900.0
2011-08-18 12:20:00,7.45,7.49,7.45,7.47,134500.0,6.4817,6.5165,6.4817,6.4991,134500.0
2011-08-18 12:25:00,7.47,7.48,7.45,7.45,96400.0,6.4991,6.5078,6.4817,6.4817,96400.0
2011-08-18 12:30:00,7.45,7.46,7.45,7.45,80600.0,6.4817,6.4904,6.4817,6.4817,80600.0
2011-08-18 12:35:00,7.45,7.46,7.44,7.44,74700.0,6.4817,6.4904,6.473,6.473,74700.0
2011-08-18 12:40:00,7.43,7.45,7.42,7.44,96000.0,6.4643,6.4817,6.4556,6.473,96000.0
2011-08-18 12:45:00,7.45,7.47,7.4,7.41,218600.0,6.4817,6.4991,6.4382,6.4469,218600.0
2011-08-18 12:50:00,7.41,7.41,7.4,7.4,17400.0,6.4469,6.4469,6.4382,6.4382,17400.0
2011-08-18 12:55:00,7.41,7.42,7.4,7.41,37900.0,6.4469,6.4556,6.4382,6.4469,37900.0
2011-08-18 13:00:00,7.41,7.42,7.4,7.41,116700.0,6.4469,6.4556,6.4382,6.4469,116700.0
2011-08-18 13:05:00,7.41,7.41,7.38,7.38,134600.0,6.4469,6.4469,6.4208,6.4208,134600.0
2011-08-18 13:10:00,7.38,7.39,7.36,7.37,117600.0,6.4208,6.4295,6.4034,6.4121,117600.0
2011-08-18 13:15:00,7.36,7.37,7.35,7.35,101000.0,6.4034,6.4121,6.3947,6.3947,101000.0
2011-08-18 13:20:00,7.36,7.37,7.35,7.35,191400.0,6.4034,6.4121,6.3947,6.3947,191400.0
2011-08-18 13:25:00,7.35,7.37,7.35,7.36,234900.0,6.3947,6.4121,6.3947,6.4034,234900.0
2011-08-18 13:30:00,7.36,7.37,7.33,7.33,305600.0,6.4034,6.4121,6.3773,6.3773,305600.0
2011-08-18 13:35:00,7.33,7.34,7.31,7.33,126900.0,6.3773,6.386,6.3599,6.3773,126900.0
2011-08-18 13:40:00,7.32,7.35,7.32,7.34,43900.0,6.3686,6.3947,6.3686,6.386,43900.0
2011-08-18 13:45:00,7.34,7.35,7.32,7.33,105700.0,6.386,6.3947,6.3686,6.3773,105700.0
2011-08-18 13:50:00,7.34,7.34,7.33,7.34,13200.0,6.386,6.386,6.3773,6.386,13200.0
2011-08-18 13:55:00,7.33,7.34,7.33,7.34,80700.0,6.3773,6.386,6.3773,6.386,80700.0
2011-08-18 14:00:00,7.34,7.41,7.33,7.39,286000.0,6.386,6.4469,6.3773,6.4295,286000.0
2011-08-18 14:05:00,7.39,7.4,7.38,7.39,119500.0,6.4295,6.4382,6.4208,6.4295,119500.0
2011-08-18 14:10:00,7.39,7.43,7.39,7.41,213700.0,6.4295,6.4643,6.4295,6.4469,213700.0
2011-08-18 14:15:00,7.41,7.45,7.41,7.43,170200.0,6.4469,6.4817,6.4469,6.4643,170200.0
2011-08-18 14:20:00,7.44,7.46,7.41,7.46,71400.0,6.473,6.4904,6.4469,6.4904,71400.0
2011-08-18 14:25:00,7.46,7.47,7.44,7.47,51100.0,6.4904,6.4991,6.473,6.4991,51100.0
2011-08-18 14:30:00,7.46,7.47,7.43,7.45,93000.0,6.4904,6.4991,6.4643,6.4817,93000.0
2011-08-18 14:35:00,7.45,7.48,7.44,7.47,168000.0,6.4817,6.5078,6.473,6.4991,168000.0
2011-08-18 14:40:00,7.47,7.47,7.46,7.47,74500.0,6.4991,6.4991,6.4904,6.4991,74500.0
2011-08-18 14:45:00,7.47,7.47,7.41,7.42,185600.0,6.4991,6.4991,6.4469,6.4556,185600.0
2011-08-18 14:50:00,7.43,7.43,7.4,7.4,105000.0,6.4643,6.4643,6.4382,6.4382,105000.0
2011-08-18 14:55:00,7.41,7.45,7.4,7.45,127600.0,6.4469,6.4817,6.4382,6.4817,127600.0
2011-08-18 15:00:00,7.45,7.45,7.42,7.42,353100.0,6.4817,6.4817,6.4556,6.4556,353100.0
2011-08-18 15:05:00,7.42,7.43,7.37,7.38,559300.0,6.4556,6.4643,6.4121,6.4208,559300.0
2011-08-18 15:10:00,7.37,7.38,7.36,7.36,431600.0,6.4121,6.4208,6.4034,6.4034,431600.0
2011-08-18 15:15:00,7.37,7.37,7.34,7.37,198100.0,6.4121,6.4121,6.386,6.4121,198100.0
2011-08-18 15:20:00,7.37,7.37,7.33,7.33,164500.0,6.4121,6.4121,6.3773,6.3773,164500.0
2011-08-18 15:25:00,7.34,7.38,7.34,7.38,263000.0,6.386,6.4208,6.386,6.4208,263000.0
2011-08-18 15:30:00,7.37,7.38,7.36,7.38,223800.0,6.4121,6.4208,6.4034,6.4208,223800.0
2011-08-18 15:35:00,7.38,7.38,7.35,7.35,122800.0,6.4208,6.4208,6.3947,6.3947,122800.0
2011-08-18 15:40:00,7.35,7.36,7.32,7.33,157500.0,6.3947,6.4034,6.3686,6.3773,157500.0
2011-08-18 15:45:00,7.34,7.36,7.33,7.34,263000.0,6.386,6.4034,6.3773,6.386,263000.0
2011-08-18 15:50:00,7.35,7.39,7.34,7.39,209900.0,6.3947,6.4295,6.386,6.4295,209900.0
2011-08-18 15:55:00,7.38,7.42,7.38,7.38,625500.0,6.4208,6.4556,6.4208,6.4208,625500.0
2011-08-19 09:30:00,7.24,7.33,7.19,7.33,210500.0,6.299,6.3773,6.2555,6.3773,210500.0
2011-08-19 09:35:00,7.33,7.55,7.33,7.49,389500.0,6.3773,6.5687,6.3773,6.5165,389500.0
2011-08-19 09:40:00,7.5,7.69,7.5,7.61,428700.0,6.5252,6.6905,6.5252,6.6209,428700.0
2011-08-19 09:45:00,7.6,7.6,7.49,7.5,230700.0,6.6122,6.6122,6.5165,6.5252,230700.0
2011-08-19 09:50:00,7.5,7.52,7.46,7.51,223300.0,6.5252,6.5426,6.4904,6.5339,223300.0
2011-08-19 09:55:00,7.51,7.61,7.51,7.61,204400.0,6.5339,6.6209,6.5339,6.6209,204400.0
2011-08-19 10:00:00,7.61,7.66,7.6,7.65,154100.0,6.6209,6.6644,6.6122,6.6557,154100.0
2011-08-19 10:05:00,7.66,7.66,7.57,7.59,119800.0,6.6644,6.6644,6.5861,6.6035,119800.0
2011-08-19 10:10:00,7.59,7.6,7.55,7.56,108700.0,6.6035,6.6122,6.5687,6.5774,108700.0
2011-08-19 10:15:00,7.56,7.64,7.55,7.61,121500.0,6.5774,6.647,6.5687,6.6209,121500.0
2011-08-19 10:20:00,7.61,7.67,7.58,7.66,147500.0,6.6209,6.6731,6.5948,6.6644,147500.0
2011-08-19 10:25:00,7.66,7.74,7.66,7.69,232200.0,6.6644,6.734,6.6644,6.6905,232200.0
2011-08-19 10:30:00,7.7,7.71,7.63,7.64,131600.0,6.6992,6.7079,6.6383,6.647,131600.0
2011-08-19 10:35:00,7.64,7.65,7.58,7.59,153100.0,6.647,6.6557,6.5948,6.6035,153100.0
2011-08-19 10:40:00,7.59,7.61,7.56,7.58,155100.0,6.6035,6.6209,6.5774,6.5948,155100.0
2011-08-19 10:45:00,7.59,7.6,7.53,7.58,149400.0,6.6035,6.6122,6.5513,6.5948,149400.0
2011-08-19 10:50:00,7.58,7.59,7.52,7.53,74800.0,6.5948,6.6035,6.5426,6.5513,74800.0
2011-08-19 10:55:00,7.53,7.58,7.53,7.56,206300.0,6.5513,6.5948,6.5513,6.5774,206300.0
2011-08-19 11:00:00,7.56,7.58,7.55,7.58,179300.0,6.5774,6.5948,6.5687,6.5948,179300.0
2011-08-19 11:05:00,7.58,7.58,7.5,7.52,264500.0,6.5948,6.5948,6.5252,6.5426,264500.0
2011-08-19 11:10:00,7.52,7.53,7.5,7.5,135600.0,6.5426,6.5513,6.5252,6.5252,135600.0
2011-08-19 11:15:00,7.5,7.51,7.48,7.5,113400.0,6.5252,6.5339,6.5078,6.5252,113400.0
2011-08-19 11:20:00,7.5,7.57,7.5,7.57,88300.0,6.5252,6.5861,6.5252,6.5861,88300.0
2011-08-19 11:25:00,7.57,7.58,7.57,7.57,135200.0,6.5861,6.5948,6.5861,6.5861,135200.0
2011-08-19 11:30:00,7.57,7.58,7.54,7.55,76600.0,6.5861,6.5948,6.56,6.5687,76600.0
2011-08-19 11:35:00,7.55,7.55,7.51,7.52,168300.0,6.5687,6.5687,6.5339,6.5426,168300.0
2011-08-19 11:40:00,7.52,7.57,7.52,7.57,258900.0,6.5426,6.5861,6.5426,6.5861,258900.0
2011-08-19 11:45:00,7.57,7.57,7.52,7.53,95000.0,6.5861,6.5861,6.5426,6.5513,95000.0
2011-08-19 11:50:00,7.54,7.57,7.53,7.57,97800.0,6.56,6.5861,6.5513,6.5861,97800.0
2011-08-19 11:55:00,7.57,7.58,7.56,7.58,88200.0,6.5861,6.5948,6.5774,6.5948,88200.0
2011-08-19 12:00:00,7.59,7.6,7.55,7.56,146400.0,6.6035,6.6122,6.5687,6.5774,146400.0
2011-08-19 12:05:00,7.56,7.6,7.55,7.57,103500.0,6.5774,6.6122,6.5687,6.5861,103500.0
2011-08-19 12:10:00,7.57,7.57,7.53,7.53,91000.0,6.5861,6.5861,6.5513,6.5513,91000.0
2011-08-19 12:15:00,7.53,7.53,7.5,7.53,141100.0,6.5513,6.5513,6.5252,6.5513,141100.0
2011-08-19 12:20:00,7.53,7.53,7.46,7.46,107900.0,6.5513,6.5513,6.4904,6.4904,107900.0
2011-08-19 12:25:00,7.46,7.5,7.46,7.5,99800.0,6.4904,6.5252,6.4904,6.5252,99800.0
2011-08-19 12:30:00,7.5,7.5,7.46,7.48,103500.0,6.5252,6.5252,6.4904,6.5078,103500.0
2011-08-19 12:35:00,7.48,7.49,7.44,7.44,182400.0,6.5078,6.5165,6.473,6.473,182400.0
2011-08-19 12:40:00,7.45,7.47,7.43,7.47,113100.0,6.4817,6.4991,6.4643,6.4991,113100.0
2011-08-19 12:45:00,7.47,7.5,7.47,7.5,107900.0,6.4991,6.5252,6.4991,6.5252,107900.0
2011-08-19 12:50:00,7.5,7.5,7.46,7.46,77900.0,6.5252,6.5252,6.4904,6.4904,77900.0
2011-08-19 12:55:00,7.46,7.47,7.42,7.45,144500.0,6.4904,6.4991,6.4556,6.4817,144500.0
2011-08-19 13:00:00,7.45,7.46,7.43,7.43,123600.0,6.4817,6.4904,6.4643,6.4643,123600.0
2011-08-19 13:05:00,7.43,7.45,7.42,7.45,59800.0,6.4643,6.4817,6.4556,6.4817,59800.0
2011-08-19 13:10:00,7.45,7.45,7.43,7.45,75300.0,6.4817,6.4817,6.4643,6.4817,75300.0
2011-08-19 13:15:00,7.45,7.45,7.41,7.44,179400.0,6.4817,6.4817,6.4469,6.473,179400.0
2011-08-19 13:20:00,7.44,7.44,7.41,7.41,46600.0,6.473,6.473,6.4469,6.4469,46600.0
2011-08-19 13:25:00,7.42,7.42,7.38,7.42,119900.0,6.4556,6.4556,6.4208,6.4556,119900.0
2011-08-19 13:30:00,7.42,7.44,7.36,7.36,300200.0,6.4556,6.473,6.4034,6.4034,300200.0
2011-08-19 13:35:00,7.37,7.4,7.36,7.39,374800.0,6.4121,6.4382,6.4034,6.4295,374800.0
2011-08-19 13:40:00,7.4,7.4,7.36,7.36,178200.0,6.4382,6.4382,6.4034,6.4034,178200.0
2011-08-19 13:45:00,7.36,7.38,7.33,7.37,260900.0,6.4034,6.4208,6.3773,6.4121,260900.0
2011-08-19 13:50:00,7.36,7.37,7.32,7.33,35600.0,6.4034,6.4121,6.3686,6.3773,35600.0
2011-08-19 13:55:00,7.33,7.35,7.31,7.33,212500.0,6.3773,6.3947,6.3599,6.3773,212500.0
2011-08-19 14:00:00,7.32,7.34,7.31,7.31,101500.0,6.3686,6.386,6.3599,6.3599,101500.0
2011-08-19 14:05:00,7.31,7.32,7.27,7.3,127300.0,6.3599,6.3686,6.3251,6.3512,127300.0
2011-08-19 14:10:00,7.3,7.31,7.28,7.28,77400.0,6.3512,6.3599,6.3338,6.3338,77400.0
2011-08-19 14:15:00,7.29,7.29,7.27,7.28,235300.0,6.3425,6.3425,6.3251,6.3338,235300.0
2011-08-19 14:20:00,7.28,7.29,7.26,7.27,200100.0,6.3338,6.3425,6.3164,6.3251,200100.0
2011-08-19 14:25:00,7.27,7.32,7.26,7.3,182900.0,6.3251,6.3686,6.3164,6.3512,182900.0
2011-08-19 14:30:00,7.31,7.32,7.27,7.27,84500.0,6.3599,6.3686,6.3251,6.3251,84500.0
2011-08-19 14:35:00,7.28,7.32,7.26,7.32,183000.0,6.3338,6.3686,6.3164,6.3686,183000.0
2011-08-19 14:40:00,7.33,7.36,7.31,7.36,236900.0,6.3773,6.4034,6.3599,6.4034,236900.0
2011-08-19 14:45:00,7.36,7.36,7.27,7.27,199600.0,6.4034,6.4034,6.3251,6.3251,199600.0
2011-08-19 14:50:00,7.27,7.3,7.26,7.28,195100.0,6.3251,6.3512,6.3164,6.3338,195100.0
2011-08-19 14:55:00,7.29,7.29,7.27,7.29,115400.0,6.3425,6.3425,6.3251,6.3425,115400.0
2011-08-19 15:00:00,7.29,7.29,7.26,7.26,153200.0,6.3425,6.3425,6.3164,6.3164,153200.0
2011-08-19 15:05:00,7.26,7.27,7.24,7.24,137600.0,6.3164,6.3251,6.299,6.299,137600.0
2011-08-19 15:10:00,7.24,7.25,7.21,7.21,114300.0,6.299,6.3077,6.2729,6.2729,114300.0
2011-08-19 15:15:00,7.22,7.23,7.18,7.22,312100.0,6.2816,6.2903,6.2468,6.2816,312100.0
2011-08-19 15:20:00,7.22,7.26,7.2,7.24,169500.0,6.2816,6.3164,6.2642,6.299,169500.0
2011-08-19 15:25:00,7.24,7.26,7.22,7.25,237100.0,6.299,6.3164,6.2816,6.3077,237100.0
2011-08-19 15:30:00,7.25,7.27,7.23,7.24,164300.0,6.3077,6.3251,6.2903,6.299,164300.0
2011-08-19 15:35:00,7.24,7.26,7.22,7.25,241500.0,6.299,6.3164,6.2816,6.3077,241500.0
2011-08-19 15:40:00,7.24,7.26,7.23,7.23,168300.0,6.299,6.3164,6.2903,6.2903,168300.0
2011-08-19 15:45:00,7.23,7.25,7.22,7.23,210100.0,6.2903,6.3077,6.2816,6.2903,210100.0
2011-08-19 15:50:00,7.23,7.24,7.23,7.23,159300.0,6.2903,6.299,6.2903,6.2903,159300.0
2011-08-19 15:55:00,7.23,7.24,7.21,7.22,468400.0,6.2903,6.299,6.2729,6.2816,468400.0
2011-08-22 09:30:00,7.52,7.61,7.39,7.47,294100.0,6.5426,6.6209,6.4295,6.4991,294100.0
2011-08-22 09:35:00,7.46,7.54,7.4,7.54,317900.0,6.4904,6.56,6.4382,6.56,317900.0
2011-08-22 09:40:00,7.55,7.55,7.47,7.54,239100.0,6.5687,6.5687,6.4991,6.56,239100.0
2011-08-22 09:45:00,7.54,7.64,7.53,7.61,365900.0,6.56,6.647,6.5513,6.6209,365900.0
2011-08-22 09:50:00,7.61,7.65,7.58,7.58,175100.0,6.6209,6.6557,6.5948,6.5948,175100.0
2011-08-22 09:55:00,7.58,7.62,7.53,7.55,83000.0,6.5948,6.6296,6.5513,6.5687,83000.0
2011-08-22 10:00:00,7.55,7.61,7.55,7.57,174600.0,6.5687,6.6209,6.5687,6.5861,174600.0
2011-08-22 10:05:00,7.58,7.59,7.53,7.58,132500.0,6.5948,6.6035,6.5513,6.5948,132500.0
2011-08-22 10:10:00,7.57,7.58,7.53,7.57,112500.0,6.5861,6.5948,6.5513,6.5861,112500.0
2011-08-22 10:15:00,7.57,7.57,7.53,7.55,127800.0,6.5861,6.5861,6.5513,6.5687,127800.0
2011-08-22 10:20:00,7.55,7.58,7.52,7.52,215300.0,6.5687,6.5948,6.5426,6.5426,215300.0
2011-08-22 10:25:00,7.53,7.56,7.52,7.54,283700.0,6.5513,6.5774,6.5426,6.56,283700.0
2011-08-22 10:30:00,7.54,7.58,7.51,7.56,225300.0,6.56,6.5948,6.5339,6.5774,225300.0
2011-08-22 10:35:00,7.56,7.59,7.55,7.58,221100.0,6.5774,6.6035,6.5687,6.5948,221100.0
2011-08-22 10:40:00,7.58,7.58,7.55,7.56,70900.0,6.5948,6.5948,6.5687,6.5774,70900.0
2011-08-22 10:45:00,7.56,7.6,7.55,7.57,131900.0,6.5774,6.6122,6.5687,6.5861,131900.0
2011-08-22 10:50:00,7.57,7.59,7.49,7.51,363400.0,6.5861,6.6035,6.5165,6.5339,363400.0
2011-08-22 10:55:00,7.51,7.54,7.46,7.48,330000.0,6.5339,6.56,6.4904,6.5078,330000.0
2011-08-22 11:00:00,7.48,7.57,7.48,7.53,535800.0,6.5078,6.5861,6.5078,6.5513,535800.0
2011-08-22 11:05:00,7.53,7.54,7.49,7.51,200300.0,6.5513,6.56,6.5165,6.5339,200300.0
2011-08-22 11:10:00,7.51,7.55,7.49,7.55,207400.0,6.5339,6.5687,6.5165,6.5687,207400.0
2011-08-22 11:15:00,7.55,7.55,7.46,7.47,143000.0,6.5687,6.5687,6.4904,6.4991,143000.0
2011-08-22 11:20:00,7.47,7.49,7.39,7.41,551100.0,6.4991,6.5165,6.4295,6.4469,551100.0
2011-08-22 11:25:00,7.4,7.41,7.34,7.36,479800.0,6.4382,6.4469,6.386,6.4034,479800.0
2011-08-22 11:30:00,7.36,7.38,7.34,7.36,381700.0,6.4034,6.4208,6.386,6.4034,381700.0
2011-08-22 11:35:00,7.35,7.36,7.28,7.3,463300.0,6.3947,6.4034,6.3338,6.3512,463300.0
2011-08-22 11:40:00,7.3,7.32,7.24,7.25,532400.0,6.3512,6.3686,6.299,6.3077,532400.0
2011-08-22 11:45:00,7.25,7.29,7.23,7.27,197400.0,6.3077,6.3425,6.2903,6.3251,197400.0
2011-08-22 11:50:00,7.26,7.28,7.22,7.23,613500.0,6.3164,6.3338,6.2816,6.2903,613500.0
2011-08-22 11:55:00,7.23,7.25,7.2,7.22,524900.0,6.2903,6.3077,6.2642,6.2816,524900.0
2011-08-22 12:00:00,7.22,7.25,7.21,7.23,290900.0,6.2816,6.3077,6.2729,6.2903,290900.0
2011-08-22 12:05:00,7.23,7.3,7.23,7.28,425400.0,6.2903,6.3512,6.2903,6.3338,425400.0
2011-08-22 12:10:00,7.28,7.3,7.26,7.27,153300.0,6.3338,6.3512,6.3164,6.3251,153300.0
2011-08-22 12:15:00,7.26,7.27,7.24,7.27,95300.0,6.3164,6.3251,6.299,6.3251,95300.0
2011-08-22 12:20:00,7.27,7.3,7.25,7.26,170000.0,6.3251,6.3512,6.3077,6.3164,170000.0
2011-08-22 12:25:00,7.25,7.3,7.24,7.25,163000.0,6.3077,6.3512,6.299,6.3077,163000.0
2011-08-22 12:30:00,7.26,7.28,7.21,7.21,186600.0,6.3164,6.3338,6.2729,6.2729,186600.0
2011-08-22 12:35:00,7.21,7.23,7.2,7.21,241400.0,6.2729,6.2903,6.2642,6.2729,241400.0
2011-08-22 12:40:00,7.21,7.24,7.17,7.2,274200.0,6.2729,6.299,6.2381,6.2642,274200.0
2011-08-22 12:45:00,7.2,7.25,7.19,7.22,240200.0,6.2642,6.3077,6.2555,6.2816,240200.0
2011-08-22 12:50:00,7.22,7.24,7.18,7.23,228900.0,6.2816,6.299,6.2468,6.2903,228900.0
2011-08-22 12:55:00,7.24,7.28,7.23,7.27,208200.0,6.299,6.3338,6.2903,6.3251,208200.0
2011-08-22 13:00:00,7.26,7.3,7.24,7.28,291300.0,6.3164,6.3512,6.299,6.3338,291300.0
2011-08-22 13:05:00,7.29,7.29,7.24,7.24,94300.0,6.3425,6.3425,6.299,6.299,94300.0
2011-08-22 13:10:00,7.24,7.26,7.23,7.23,118200.0,6.299,6.3164,6.2903,6.2903,118200.0
2011-08-22 13:15:00,7.23,7.26,7.22,7.25,217800.0,6.2903,6.3164,6.2816,6.3077,217800.0
2011-08-22 13:20:00,7.26,7.29,7.25,7.27,175700.0,6.3164,6.3425,6.3077,6.3251,175700.0
2011-08-22 13:25:00,7.26,7.28,7.23,7.24,118300.0,6.3164,6.3338,6.2903,6.299,118300.0
2011-08-22 13:30:00,7.25,7.28,7.21,7.23,255400.0,6.3077,6.3338,6.2729,6.2903,255400.0
2011-08-22 13:35:00,7.22,7.25,7.21,7.24,147400.0,6.2816,6.3077,6.2729,6.299,147400.0
2011-08-22 13:40:00,7.24,7.26,7.24,7.25,83400.0,6.299,6.3164,6.299,6.3077,83400.0
2011-08-22 13:45:00,7.25,7.25,7.19,7.24,249200.0,6.3077,6.3077,6.2555,6.299,249200.0
2011-08-22 13:50:00,7.24,7.26,7.22,7.23,290000.0,6.299,6.3164,6.2816,6.2903,290000.0
2011-08-22 13:55:00,7.23,7.26,7.22,7.26,119300.0,6.2903,6.3164,6.2816,6.3164,119300.0
2011-08-22 14:00:00,7.25,7.27,7.23,7.25,251700.0,6.3077,6.3251,6.2903,6.3077,251700.0
2011-08-22 14:05:00,7.25,7.26,7.23,7.25,236800.0,6.3077,6.3164,6.2903,6.3077,236800.0
2011-08-22 14:10:00,7.25,7.26,7.23,7.24,278100.0,6.3077,6.3164,6.2903,6.299,278100.0
2011-08-22 14:15:00,7.25,7.28,7.22,7.25,443500.0,6.3077,6.3338,6.2816,6.3077,443500.0
2011-08-22 14:20:00,7.25,7.26,7.23,7.24,350000.0,6.3077,6.3164,6.2903,6.299,350000.0
2011-08-22 14:25:00,7.24,7.26,7.21,7.25,246300.0,6.299,6.3164,6.2729,6.3077,246300.0
2011-08-22 14:30:00,7.25,7.27,7.24,7.25,263100.0,6.3077,6.3251,6.299,6.3077,263100.0
2011-08-22 14:35:00,7.25,7.28,7.25,7.26,183100.0,6.3077,6.3338,6.3077,6.3164,183100.0
2011-08-22 14:40:00,7.26,7.27,7.24,7.25,208600.0,6.3164,6.3251,6.299,6.3077,208600.0
2011-08-22 14:45:00,7.25,7.27,7.24,7.26,344700.0,6.3077,6.3251,6.299,6.3164,344700.0
2011-08-22 14:50:00,7.26,7.27,7.23,7.24,231700.0,6.3164,6.3251,6.2903,6.299,231700.0
2011-08-22 14:55:00,7.24,7.25,7.22,7.23,154200.0,6.299,6.3077,6.2816,6.2903,154200.0
2011-08-22 15:00:00,7.23,7.23,7.2,7.22,525600.0,6.2903,6.2903,6.2642,6.2816,525600.0
2011-08-22 15:05:00,7.22,7.26,7.21,7.21,318100.0,6.2816,6.3164,6.2729,6.2729,318100.0
2011-08-22 15:10:00,7.21,7.24,7.21,7.24,158900.0,6.2729,6.299,6.2729,6.299,158900.0
2011-08-22 15:15:00,7.24,7.24,7.22,7.24,105600.0,6.299,6.299,6.2816,6.299,105600.0
2011-08-22 15:20:00,7.24,7.27,7.24,7.26,125500.0,6.299,6.3251,6.299,6.3164,125500.0
2011-08-22 15:25:00,7.26,7.26,7.23,7.26,327500.0,6.3164,6.3164,6.2903,6.3164,327500.0
2011-08-22 15:30:00,7.26,7.26,7.21,7.23,185100.0,6.3164,6.3164,6.2729,6.2903,185100.0
2011-08-22 15:35:00,7.23,7.24,7.22,7.24,192600.0,6.2903,6.299,6.2816,6.299,192600.0
2011-08-22 15:40:00,7.24,7.26,7.21,7.25,437600.0,6.299,6.3164,6.2729,6.3077,437600.0
2011-08-22 15:45:00,7.25,7.27,7.22,7.23,488900.0,6.3077,6.3251,6.2816,6.2903,488900.0
2011-08-22 15:50:00,7.23,7.24,7.2,7.21,304800.0,6.2903,6.299,6.2642,6.2729,304800.0
2011-08-22 15:55:00,7.21,7.22,7.18,7.21,756300.0,6.2729,6.2816,6.2468,6.2729,756300.0
2011-08-23 09:30:00,7.3,7.33,7.24,7.28,401400.0,6.3512,6.3773,6.299,6.3338,401400.0
2011-08-23 09:35:00,7.29,7.31,7.22,7.22,296100.0,6.3425,6.3599,6.2816,6.2816,296100.0
2011-08-23 09:40:00,7.23,7.27,7.2,7.23,172400.0,6.2903,6.3251,6.2642,6.2903,172400.0
2011-08-23 09:45:00,7.24,7.26,7.19,7.25,121300.0,6.299,6.3164,6.2555,6.3077,121300.0
2011-08-23 09:50:00,7.25,7.28,7.22,7.22,280600.0,6.3077,6.3338,6.2816,6.2816,280600.0
2011-08-23 09:55:00,7.23,7.26,7.22,7.22,189700.0,6.2903,6.3164,6.2816,6.2816,189700.0
2011-08-23 10:00:00,7.22,7.26,7.21,7.25,150100.0,6.2816,6.3164,6.2729,6.3077,150100.0
2011-08-23 10:05:00,7.26,7.28,7.24,7.26,170300.0,6.3164,6.3338,6.299,6.3164,170300.0
2011-08-23 10:10:00,7.26,7.27,7.24,7.24,127500.0,6.3164,6.3251,6.299,6.299,127500.0
2011-08-23 10:15:00,7.24,7.25,7.11,7.14,353600.0,6.299,6.3077,6.1859,6.212,353600.0
2011-08-23 10:20:00,7.14,7.16,7.1,7.1,350600.0,6.212,6.2294,6.1772,6.1772,350600.0
2011-08-23 10:25:00,7.11,7.19,7.11,7.19,317200.0,6.1859,6.2555,6.1859,6.2555,317200.0
2011-08-23 10:30:00,7.18,7.18,7.15,7.16,74100.0,6.2468,6.2468,6.2207,6.2294,74100.0
2011-08-23 10:35:00,7.15,7.19,7.15,7.19,103300.0,6.2207,6.2555,6.2207,6.2555,103300.0
2011-08-23 10:40:00,7.18,7.25,7.18,7.23,232700.0,6.2468,6.3077,6.2468,6.2903,232700.0
2011-08-23 10:45:00,7.23,7.24,7.22,7.23,179200.0,6.2903,6.299,6.2816,6.2903,179200.0
2011-08-23 10:50:00,7.24,7.25,7.19,7.22,212800.0,6.299,6.3077,6.2555,6.2816,212800.0
2011-08-23 10:55:00,7.22,7.22,7.16,7.16,404200.0,6.2816,6.2816,6.2294,6.2294,404200.0
2011-08-23 11:00:00,7.16,7.17,7.13,7.13,111900.0,6.2294,6.2381,6.2033,6.2033,111900.0
2011-08-23 11:05:00,7.13,7.14,7.11,7.14,144600.0,6.2033,6.212,6.1859,6.212,144600.0
2011-08-23 11:10:00,7.13,7.16,7.12,7.14,237800.0,6.2033,6.2294,6.1946,6.212,237800.0
2011-08-23 11:15:00,7.14,7.17,7.14,7.15,159500.0,6.212,6.2381,6.212,6.2207,159500.0
2011-08-23 11:20:00,7.15,7.16,7.14,7.14,45400.0,6.2207,6.2294,6.212,6.212,45400.0
2011-08-23 11:25:00,7.15,7.15,7.12,7.12,34500.0,6.2207,6.2207,6.1946,6.1946,34500.0
2011-08-23 11:30:00,7.13,7.16,7.13,7.14,94700.0,6.2033,6.2294,6.2033,6.212,94700.0
2011-08-23 11:35:00,7.14,7.15,7.13,7.14,49900.0,6.212,6.2207,6.2033,6.212,49900.0
2011-08-23 11:40:00,7.14,7.15,7.13,7.13,75500.0,6.212,6.2207,6.2033,6.2033,75500.0
2011-08-23 11:45:00,7.13,7.15,7.12,7.15,76600.0,6.2033,6.2207,6.1946,6.2207,76600.0
2011-08-23 11:50:00,7.15,7.15,7.12,7.12,143000.0,6.2207,6.2207,6.1946,6.1946,143000.0
2011-08-23 11:55:00,7.12,7.16,7.11,7.16,250200.0,6.1946,6.2294,6.1859,6.2294,250200.0
2011-08-23 12:00:00,7.17,7.19,7.14,7.15,387500.0,6.2381,6.2555,6.212,6.2207,387500.0
2011-08-23 12:05:00,7.15,7.16,7.14,7.15,52600.0,6.2207,6.2294,6.212,6.2207,52600.0
2011-08-23 12:10:00,7.16,7.16,7.14,7.15,74900.0,6.2294,6.2294,6.212,6.2207,74900.0
2011-08-23 12:15:00,7.15,7.15,7.14,7.14,29400.0,6.2207,6.2207,6.212,6.212,29400.0
2011-08-23 12:20:00,7.14,7.17,7.14,7.15,228100.0,6.212,6.2381,6.212,6.2207,228100.0
2011-08-23 12:25:00,7.16,7.16,7.13,7.14,236700.0,6.2294,6.2294,6.2033,6.212,236700.0
2011-08-23 12:30:00,7.13,7.15,7.12,7.14,214600.0,6.2033,6.2207,6.1946,6.212,214600.0
2011-08-23 12:35:00,7.14,7.14,7.12,7.13,170000.0,6.212,6.212,6.1946,6.2033,170000.0
2011-08-23 12:40:00,7.13,7.15,7.12,7.15,158800.0,6.2033,6.2207,6.1946,6.2207,158800.0
2011-08-23 12:45:00,7.15,7.16,7.12,7.12,105200.0,6.2207,6.2294,6.1946,6.1946,105200.0
2011-08-23 12:50:00,7.13,7.15,7.12,7.15,91200.0,6.2033,6.2207,6.1946,6.2207,91200.0
2011-08-23 12:55:00,7.14,7.15,7.13,7.13,94000.0,6.212,6.2207,6.2033,6.2033,94000.0
2011-08-23 13:00:00,7.14,7.14,7.13,7.14,152300.0,6.212,6.212,6.2033,6.212,152300.0
2011-08-23 13:05:00,7.14,7.14,7.09,7.12,219900.0,6.212,6.212,6.1685,6.1946,219900.0
2011-08-23 13:10:00,7.12,7.13,7.07,7.1,305100.0,6.1946,6.2033,6.1511,6.1772,305100.0
2011-08-23 13:15:00,7.1,7.13,7.1,7.12,130400.0,6.1772,6.2033,6.1772,6.1946,130400.0
2011-08-23 13:20:00,7.12,7.13,7.11,7.12,242300.0,6.1946,6.2033,6.1859,6.1946,242300.0
2011-08-23 13:25:00,7.12,7.15,7.12,7.14,261600.0,6.1946,6.2207,6.1946,6.212,261600.0
2011-08-23 13:30:00,7.14,7.15,7.12,7.12,100800.0,6.212,6.2207,6.1946,6.1946,100800.0
2011-08-23 13:35:00,7.13,7.14,7.12,7.14,67700.0,6.2033,6.212,6.1946,6.212,67700.0
2011-08-23 13:40:00,7.14,7.14,7.13,7.14,94400.0,6.212,6.212,6.2033,6.212,94400.0
2011-08-23 13:45:00,7.14,7.15,7.13,7.14,109700.0,6.212,6.2207,6.2033,6.212,109700.0
2011-08-23 13:50:00,7.14,7.14,7.05,7.09,188500.0,6.212,6.212,6.1337,6.1685,188500.0
2011-08-23 13:55:00,7.1,7.13,7.08,7.1,237200.0,6.1772,6.2033,6.1598,6.1772,237200.0
2011-08-23 14:00:00,7.1,7.12,7.09,7.11,141200.0,6.1772,6.1946,6.1685,6.1859,141200.0
2011-08-23 14:05:00,7.11,7.12,7.09,7.1,131700.0,6.1859,6.1946,6.1685,6.1772,131700.0
2011-08-23 14:10:00,7.1,7.11,7.08,7.08,84800.0,6.1772,6.1859,6.1598,6.1598,84800.0
2011-08-23 14:15:00,7.09,7.11,7.08,7.1,90400.0,6.1685,6.1859,6.1598,6.1772,90400.0
2011-08-23 14:20:00,7.09,7.1,7.06,7.07,166000.0,6.1685,6.1772,6.1424,6.1511,166000.0
2011-08-23 14:25:00,7.08,7.12,7.08,7.11,198400.0,6.1598,6.1946,6.1598,6.1859,198400.0
2011-08-23 14:30:00,7.1,7.13,7.1,7.11,162200.0,6.1772,6.2033,6.1772,6.1859,162200.0
2011-08-23 14:35:00,7.12,7.13,7.1,7.1,118500.0,6.1946,6.2033,6.1772,6.1772,118500.0
2011-08-23 14:40:00,7.1,7.12,7.1,7.11,81700.0,6.1772,6.1946,6.1772,6.1859,81700.0
2011-08-23 14:45:00,7.12,7.13,7.11,7.13,47700.0,6.1946,6.2033,6.1859,6.2033,47700.0
2011-08-23 14:50:00,7.13,7.17,7.13,7.17,166000.0,6.2033,6.2381,6.2033,6.2381,166000.0
2011-08-23 14:55:00,7.17,7.18,7.16,7.17,117600.0,6.2381,6.2468,6.2294,6.2381,117600.0
2011-08-23 15:00:00,7.17,7.22,7.16,7.22,262700.0,6.2381,6.2816,6.2294,6.2816,262700.0
2011-08-23 15:05:00,7.22,7.23,7.2,7.23,219200.0,6.2816,6.2903,6.2642,6.2903,219200.0
2011-08-23 15:10:00,7.23,7.24,7.21,7.22,213500.0,6.2903,6.299,6.2729,6.2816,213500.0
2011-08-23 15:15:00,7.22,7.23,7.2,7.21,167000.0,6.2816,6.2903,6.2642,6.2729,167000.0
2011-08-23 15:20:00,7.21,7.22,7.2,7.22,85900.0,6.2729,6.2816,6.2642,6.2816,85900.0
2011-08-23 15:25:00,7.21,7.22,7.21,7.22,44900.0,6.2729,6.2816,6.2729,6.2816,44900.0
2011-08-23 15:30:00,7.22,7.22,7.19,7.21,194500.0,6.2816,6.2816,6.2555,6.2729,194500.0
2011-08-23 15:35:00,7.21,7.22,7.2,7.22,92800.0,6.2729,6.2816,6.2642,6.2816,92800.0
2011-08-23 15:40:00,7.22,7.22,7.2,7.22,211900.0,6.2816,6.2816,6.2642,6.2816,211900.0
2011-08-23 15:45:00,7.22,7.25,7.22,7.24,215100.0,6.2816,6.3077,6.2816,6.299,215100.0
2011-08-23 15:50:00,7.25,7.25,7.23,7.24,207300.0,6.3077,6.3077,6.2903,6.299,207300.0
2011-08-23 15:55:00,7.24,7.27,7.24,7.27,274800.0,6.299,6.3251,6.299,6.3251,274800.0
2011-08-24 09:30:00,7.2,7.3,7.13,7.27,210700.0,6.2642,6.3512,6.2033,6.3251,210700.0
2011-08-24 09:35:00,7.28,7.29,7.2,7.21,95500.0,6.3338,6.3425,6.2642,6.2729,95500.0
2011-08-24 09:40:00,7.22,7.28,7.2,7.26,88100.0,6.2816,6.3338,6.2642,6.3164,88100.0
2011-08-24 09:45:00,7.26,7.33,7.23,7.33,100400.0,6.3164,6.3773,6.2903,6.3773,100400.0
2011-08-24 09:50:00,7.32,7.33,7.29,7.31,136500.0,6.3686,6.3773,6.3425,6.3599,136500.0
2011-08-24 09:55:00,7.31,7.32,7.27,7.27,102600.0,6.3599,6.3686,6.3251,6.3251,102600.0
2011-08-24 10:00:00,7.27,7.28,7.23,7.24,397000.0,6.3251,6.3338,6.2903,6.299,397000.0
2011-08-24 10:05:00,7.24,7.26,7.22,7.22,222900.0,6.299,6.3164,6.2816,6.2816,222900.0
2011-08-24 10:10:00,7.22,7.24,7.2,7.2,174200.0,6.2816,6.299,6.2642,6.2642,174200.0
2011-08-24 10:15:00,7.2,7.21,7.14,7.14,273900.0,6.2642,6.2729,6.212,6.212,273900.0
2011-08-24 10:20:00,7.14,7.15,7.06,7.12,501000.0,6.212,6.2207,6.1424,6.1946,501000.0
2011-08-24 10:25:00,7.12,7.12,7.1,7.11,178900.0,6.1946,6.1946,6.1772,6.1859,178900.0
2011-08-24 10:30:00,7.12,7.14,7.07,7.11,305500.0,6.1946,6.212,6.1511,6.1859,305500.0
2011-08-24 10:35:00,7.12,7.17,7.11,7.17,120900.0,6.1946,6.2381,6.1859,6.2381,120900.0
2011-08-24 10:40:00,7.17,7.18,7.15,7.18,50400.0,6.2381,6.2468,6.2207,6.2468,50400.0
2011-08-24 10:45:00,7.18,7.18,7.12,7.12,47900.0,6.2468,6.2468,6.1946,6.1946,47900.0
2011-08-24 10:50:00,7.11,7.13,7.1,7.13,139700.0,6.1859,6.2033,6.1772,6.2033,139700.0
2011-08-24 10:55:00,7.13,7.15,7.12,7.14,102900.0,6.2033,6.2207,6.1946,6.212,102900.0
2011-08-24 11:00:00,7.14,7.16,7.12,7.15,85100.0,6.212,6.2294,6.1946,6.2207,85100.0
2011-08-24 11:05:00,7.16,7.21,7.15,7.21,152500.0,6.2294,6.2729,6.2207,6.2729,152500.0
2011-08-24 11:10:00,7.2,7.23,7.19,7.22,89000.0,6.2642,6.2903,6.2555,6.2816,89000.0
2011-08-24 11:15:00,7.22,7.22,7.19,7.2,85100.0,6.2816,6.2816,6.2555,6.2642,85100.0
2011-08-24 11:20:00,7.2,7.21,7.19,7.2,104200.0,6.2642,6.2729,6.2555,6.2642,104200.0
2011-08-24 11:25:00,7.21,7.24,7.21,7.23,122800.0,6.2729,6.299,6.2729,6.2903,122800.0
2011-08-24 11:30:00,7.23,7.23,7.21,7.22,59500.0,6.2903,6.2903,6.2729,6.2816,59500.0
2011-08-24 11:35:00,7.22,7.24,7.21,7.23,66000.0,6.2816,6.299,6.2729,6.2903,66000.0
2011-08-24 11:40:00,7.22,7.22,7.2,7.21,53500.0,6.2816,6.2816,6.2642,6.2729,53500.0
2011-08-24 11:45:00,7.21,7.21,7.19,7.19,78500.0,6.2729,6.2729,6.2555,6.2555,78500.0
2011-08-24 11:50:00,7.2,7.21,7.19,7.2,73000.0,6.2642,6.2729,6.2555,6.2642,73000.0
2011-08-24 11:55:00,7.2,7.21,7.19,7.2,43500.0,6.2642,6.2729,6.2555,6.2642,43500.0
2011-08-24 12:00:00,7.2,7.2,7.17,7.18,75400.0,6.2642,6.2642,6.2381,6.2468,75400.0
2011-08-24 12:05:00,7.18,7.18,7.14,7.14,130000.0,6.2468,6.2468,6.212,6.212,130000.0
2011-08-24 12:10:00,7.14,7.15,7.11,7.12,480300.0,6.212,6.2207,6.1859,6.1946,480300.0
2011-08-24 12:15:00,7.12,7.14,7.12,7.14,136000.0,6.1946,6.212,6.1946,6.212,136000.0
2011-08-24 12:20:00,7.14,7.16,7.13,7.15,102600.0,6.212,6.2294,6.2033,6.2207,102600.0
2011-08-24 12:25:00,7.14,7.15,7.14,7.14,37300.0,6.212,6.2207,6.212,6.212,37300.0
2011-08-24 12:30:00,7.14,7.15,7.12,7.12,72500.0,6.212,6.2207,6.1946,6.1946,72500.0
2011-08-24 12:35:00,7.12,7.14,7.11,7.14,102800.0,6.1946,6.212,6.1859,6.212,102800.0
2011-08-24 12:40:00,7.13,7.15,7.13,7.15,29600.0,6.2033,6.2207,6.2033,6.2207,29600.0
2011-08-24 12:45:00,7.14,7.15,7.09,7.11,166200.0,6.212,6.2207,6.1685,6.1859,166200.0
2011-08-24 12:50:00,7.1,7.14,7.09,7.13,106800.0,6.1772,6.212,6.1685,6.2033,106800.0
2011-08-24 12:55:00,7.13,7.15,7.12,7.15,117000.0,6.2033,6.2207,6.1946,6.2207,117000.0
2011-08-24 13:00:00,7.14,7.15,7.09,7.12,242200.0,6.212,6.2207,6.1685,6.1946,242200.0
2011-08-24 13:05:00,7.13,7.13,7.11,7.13,85300.0,6.2033,6.2033,6.1859,6.2033,85300.0
2011-08-24 13:10:00,7.12,7.13,7.09,7.1,234000.0,6.1946,6.2033,6.1685,6.1772,234000.0
2011-08-24 13:15:00,7.1,7.12,7.1,7.12,54400.0,6.1772,6.1946,6.1772,6.1946,54400.0
2011-08-24 13:20:00,7.12,7.14,7.12,7.13,123100.0,6.1946,6.212,6.1946,6.2033,123100.0
2011-08-24 13:25:00,7.12,7.14,7.12,7.12,69200.0,6.1946,6.212,6.1946,6.1946,69200.0
2011-08-24 13:30:00,7.13,7.13,7.1,7.11,26600.0,6.2033,6.2033,6.1772,6.1859,26600.0
2011-08-24 13:35:00,7.11,7.14,7.11,7.12,73300.0,6.1859,6.212,6.1859,6.1946,73300.0
2011-08-24 13:40:00,7.12,7.13,7.11,7.12,12400.0,6.1946,6.2033,6.1859,6.1946,12400.0
2011-08-24 13:45:00,7.12,7.14,7.12,7.14,49700.0,6.1946,6.212,6.1946,6.212,49700.0
2011-08-24 13:50:00,7.14,7.14,7.13,7.14,35900.0,6.212,6.212,6.2033,6.212,35900.0
2011-08-24 13:55:00,7.14,7.16,7.13,7.16,93900.0,6.212,6.2294,6.2033,6.2294,93900.0
2011-08-24 14:00:00,7.16,7.16,7.14,7.15,87400.0,6.2294,6.2294,6.212,6.2207,87400.0
2011-08-24 14:05:00,7.15,7.16,7.14,7.15,31700.0,6.2207,6.2294,6.212,6.2207,31700.0
2011-08-24 14:10:00,7.15,7.16,7.14,7.14,63300.0,6.2207,6.2294,6.212,6.212,63300.0
2011-08-24 14:15:00,7.15,7.15,7.13,7.13,64000.0,6.2207,6.2207,6.2033,6.2033,64000.0
2011-08-24 14:20:00,7.13,7.14,7.11,7.14,122800.0,6.2033,6.212,6.1859,6.212,122800.0
2011-08-24 14:25:00,7.13,7.16,7.12,7.15,122700.0,6.2033,6.2294,6.1946,6.2207,122700.0
2011-08-24 14:30:00,7.15,7.16,7.14,7.15,45800.0,6.2207,6.2294,6.212,6.2207,45800.0
2011-08-24 14:35:00,7.16,7.16,7.14,7.15,69100.0,6.2294,6.2294,6.212,6.2207,69100.0
2011-08-24 14:40:00,7.15,7.17,7.14,7.15,49100.0,6.2207,6.2381,6.212,6.2207,49100.0
2011-08-24 14:45:00,7.16,7.16,7.14,7.15,55700.0,6.2294,6.2294,6.212,6.2207,55700.0
2011-08-24 14:50:00,7.15,7.17,7.14,7.17,58500.0,6.2207,6.2381,6.212,6.2381,58500.0
2011-08-24 14:55:00,7.17,7.18,7.15,7.16,128900.0,6.2381,6.2468,6.2207,6.2294,128900.0
2011-08-24 15:00:00,7.16,7.17,7.15,7.16,95400.0,6.2294,6.2381,6.2207,6.2294,95400.0
2011-08-24 15:05:00,7.17,7.2,7.16,7.18,101000.0,6.2381,6.2642,6.2294,6.2468,101000.0
2011-08-24 15:10:00,7.18,7.21,7.18,7.21,95800.0,6.2468,6.2729,6.2468,6.2729,95800.0
2011-08-24 15:15:00,7.21,7.26,7.21,7.26,146400.0,6.2729,6.3164,6.2729,6.3164,146400.0
2011-08-24 15:20:00,7.26,7.26,7.23,7.24,126000.0,6.3164,6.3164,6.2903,6.299,126000.0
2011-08-24 15:25:00,7.24,7.26,7.23,7.26,136300.0,6.299,6.3164,6.2903,6.3164,136300.0
2011-08-24 15:30:00,7.26,7.29,7.26,7.29,166200.0,6.3164,6.3425,6.3164,6.3425,166200.0
2011-08-24 15:35:00,7.29,7.29,7.24,7.25,286900.0,6.3425,6.3425,6.299,6.3077,286900.0
2011-08-24 15:40:00,7.25,7.27,7.23,7.25,377100.0,6.3077,6.3251,6.2903,6.3077,377100.0
2011-08-24 15:45:00,7.24,7.25,7.22,7.24,290600.0,6.299,6.3077,6.2816,6.299,290600.0
2011-08-24 15:50:00,7.24,7.25,7.22,7.25,349300.0,6.299,6.3077,6.2816,6.3077,349300.0
2011-08-24 15:55:00,7.25,7.26,7.23,7.26,297900.0,6.3077,6.3164,6.2903,6.3164,297900.0
2011-08-25 09:30:00,7.1,7.29,7.1,7.15,368800.0,6.1772,6.3425,6.1772,6.2207,368800.0
2011-08-25 09:35:00,7.16,7.18,7.11,7.11,255700.0,6.2294,6.2468,6.1859,6.1859,255700.0
2011-08-25 09:40:00,7.1,7.11,7.04,7.06,611600.0,6.1772,6.1859,6.125,6.1424,611600.0
2011-08-25 09:45:00,7.07,7.07,6.95,6.97,649700.0,6.1511,6.1511,6.0467,6.0641,649700.0
2011-08-25 09:50:00,6.96,7.0,6.91,6.94,458900.0,6.0554,6.0902,6.0119,6.038,458900.0
2011-08-25 09:55:00,6.94,7.01,6.93,6.99,210200.0,6.038,6.0989,6.0293,6.0815,210200.0
2011-08-25 10:00:00,6.99,6.99,6.92,6.94,251300.0,6.0815,6.0815,6.0206,6.038,251300.0
2011-08-25 10:05:00,6.94,6.98,6.92,6.97,323700.0,6.038,6.0728,6.0206,6.0641,323700.0
2011-08-25 10:10:00,6.97,6.98,6.94,6.97,191700.0,6.0641,6.0728,6.038,6.0641,191700.0
2011-08-25 10:15:00,6.96,6.97,6.92,6.94,528500.0,6.0554,6.0641,6.0206,6.038,528500.0
2011-08-25 10:20:00,6.94,6.96,6.9,6.94,619300.0,6.038,6.0554,6.0032,6.038,619300.0
2011-08-25 10:25:00,6.94,6.96,6.91,6.96,213700.0,6.038,6.0554,6.0119,6.0554,213700.0
2011-08-25 10:30:00,6.96,6.97,6.91,6.94,213600.0,6.0554,6.0641,6.0119,6.038,213600.0
2011-08-25 10:35:00,6.93,6.93,6.83,6.87,382800.0,6.0293,6.0293,5.9423,5.9771,382800.0
2011-08-25 10:40:00,6.88,6.9,6.87,6.88,158500.0,5.9858,6.0032,5.9771,5.9858,158500.0
2011-08-25 10:45:00,6.89,6.9,6.85,6.86,185400.0,5.9945,6.0032,5.9597,5.9684,185400.0
2011-08-25 10:50:00,6.86,6.9,6.85,6.86,109900.0,5.9684,6.0032,5.9597,5.9684,109900.0
2011-08-25 10:55:00,6.85,6.87,6.85,6.86,138500.0,5.9597,5.9771,5.9597,5.9684,138500.0
2011-08-25 11:00:00,6.85,6.88,6.85,6.88,206900.0,5.9597,5.9858,5.9597,5.9858,206900.0
2011-08-25 11:05:00,6.88,6.92,6.86,6.9,431500.0,5.9858,6.0206,5.9684,6.0032,431500.0
2011-08-25 11:10:00,6.89,6.91,6.87,6.89,316800.0,5.9945,6.0119,5.9771,5.9945,316800.0
2011-08-25 11:15:00,6.89,6.93,6.89,6.89,440500.0,5.9945,6.0293,5.9945,5.9945,440500.0
2011-08-25 11:20:00,6.9,6.91,6.87,6.88,172600.0,6.0032,6.0119,5.9771,5.9858,172600.0
2011-08-25 11:25:00,6.87,6.9,6.87,6.88,117500.0,5.9771,6.0032,5.9771,5.9858,117500.0
2011-08-25 11:30:00,6.89,6.9,6.88,6.89,123200.0,5.9945,6.0032,5.9858,5.9945,123200.0
2011-08-25 11:35:00,6.89,6.89,6.86,6.87,153300.0,5.9945,5.9945,5.9684,5.9771,153300.0
2011-08-25 11:40:00,6.87,6.87,6.82,6.82,215300.0,5.9771,5.9771,5.9336,5.9336,215300.0
2011-08-25 11:45:00,6.82,6.85,6.82,6.85,121300.0,5.9336,5.9597,5.9336,5.9597,121300.0
2011-08-25 11:50:00,6.85,6.85,6.83,6.84,100300.0,5.9597,5.9597,5.9423,5.951,100300.0
2011-08-25 11:55:00,6.84,6.85,6.83,6.84,93100.0,5.951,5.9597,5.9423,5.951,93100.0
2011-08-25 12:00:00,6.84,6.85,6.83,6.83,105900.0,5.951,5.9597,5.9423,5.9423,105900.0
2011-08-25 12:05:00,6.83,6.84,6.82,6.83,143400.0,5.9423,5.951,5.9336,5.9423,143400.0
2011-08-25 12:10:00,6.83,6.84,6.82,6.82,229800.0,5.9423,5.951,5.9336,5.9336,229800.0
2011-08-25 12:15:00,6.82,6.83,6.81,6.82,107800.0,5.9336,5.9423,5.9249,5.9336,107800.0
2011-08-25 12:20:00,6.82,6.83,6.81,6.82,95300.0,5.9336,5.9423,5.9249,5.9336,95300.0
2011-08-25 12:25:00,6.82,6.83,6.81,6.83,86200.0,5.9336,5.9423,5.9249,5.9423,86200.0
2011-08-25 12:30:00,6.82,6.83,6.8,6.81,170500.0,5.9336,5.9423,5.9162,5.9249,170500.0
2011-08-25 12:35:00,6.81,6.82,6.8,6.81,136700.0,5.9249,5.9336,5.9162,5.9249,136700.0
2011-08-25 12:40:00,6.81,6.83,6.8,6.81,197400.0,5.9249,5.9423,5.9162,5.9249,197400.0
2011-08-25 12:45:00,6.81,6.81,6.75,6.78,388100.0,5.9249,5.9249,5.8727,5.8988,388100.0
2011-08-25 12:50:00,6.77,6.79,6.77,6.79,159400.0,5.8901,5.9075,5.8901,5.9075,159400.0
2011-08-25 12:55:00,6.79,6.8,6.78,6.79,105200.0,5.9075,5.9162,5.8988,5.9075,105200.0
2011-08-25 13:00:00,6.79,6.81,6.78,6.78,113100.0,5.9075,5.9249,5.8988,5.8988,113100.0
2011-08-25 13:05:00,6.78,6.8,6.76,6.77,202700.0,5.8988,5.9162,5.8814,5.8901,202700.0
2011-08-25 13:10:00,6.76,6.77,6.75,6.76,228400.0,5.8814,5.8901,5.8727,5.8814,228400.0
2011-08-25 13:15:00,6.76,6.77,6.75,6.75,173300.0,5.8814,5.8901,5.8727,5.8727,173300.0
2011-08-25 13:20:00,6.75,6.78,6.75,6.77,152100.0,5.8727,5.8988,5.8727,5.8901,152100.0
2011-08-25 13:25:00,6.77,6.78,6.75,6.78,126900.0,5.8901,5.8988,5.8727,5.8988,126900.0
2011-08-25 13:30:00,6.78,6.79,6.75,6.76,170600.0,5.8988,5.9075,5.8727,5.8814,170600.0
2011-08-25 13:35:00,6.76,6.77,6.72,6.77,183800.0,5.8814,5.8901,5.8466,5.8901,183800.0
2011-08-25 13:40:00,6.76,6.77,6.75,6.76,114200.0,5.8814,5.8901,5.8727,5.8814,114200.0
2011-08-25 13:45:00,6.76,6.76,6.74,6.74,92900.0,5.8814,5.8814,5.864,5.864,92900.0
2011-08-25 13:50:00,6.73,6.77,6.73,6.76,114200.0,5.8553,5.8901,5.8553,5.8814,114200.0
2011-08-25 13:55:00,6.76,6.81,6.75,6.8,333800.0,5.8814,5.9249,5.8727,5.9162,333800.0
2011-08-25 14:00:00,6.81,6.82,6.77,6.8,692000.0,5.9249,5.9336,5.8901,5.9162,692000.0
2011-08-25 14:05:00,6.8,6.82,6.76,6.82,834000.0,5.9162,5.9336,5.8814,5.9336,834000.0
2011-08-25 14:10:00,6.82,6.85,6.77,6.85,791500.0,5.9336,5.9597,5.8901,5.9597,791500.0
2011-08-25 14:15:00,6.85,6.87,6.75,6.76,1138100.0,5.9597,5.9771,5.8727,5.8814,1138100.0
2011-08-25 14:20:00,6.76,6.76,6.71,6.74,598800.0,5.8814,5.8814,5.8379,5.864,598800.0
2011-08-25 14:25:00,6.74,6.76,6.73,6.74,251800.0,5.864,5.8814,5.8553,5.864,251800.0
2011-08-25 14:30:00,6.74,6.76,6.74,6.75,138400.0,5.864,5.8814,5.864,5.8727,138400.0
2011-08-25 14:35:00,6.75,6.77,6.73,6.75,163600.0,5.8727,5.8901,5.8553,5.8727,163600.0
2011-08-25 14:40:00,6.75,6.76,6.74,6.75,183500.0,5.8727,5.8814,5.864,5.8727,183500.0
2011-08-25 14:45:00,6.75,6.75,6.73,6.74,133400.0,5.8727,5.8727,5.8553,5.864,133400.0
2011-08-25 14:50:00,6.74,6.74,6.72,6.74,294000.0,5.864,5.864,5.8466,5.864,294000.0
2011-08-25 14:55:00,6.74,6.75,6.73,6.75,110900.0,5.864,5.8727,5.8553,5.8727,110900.0
2011-08-25 15:00:00,6.75,6.77,6.74,6.76,546200.0,5.8727,5.8901,5.864,5.8814,546200.0
2011-08-25 15:05:00,6.76,6.78,6.75,6.76,227100.0,5.8814,5.8988,5.8727,5.8814,227100.0
2011-08-25 15:10:00,6.77,6.77,6.75,6.77,234100.0,5.8901,5.8901,5.8727,5.8901,234100.0
2011-08-25 15:15:00,6.77,6.77,6.76,6.76,100600.0,5.8901,5.8901,5.8814,5.8814,100600.0
2011-08-25 15:20:00,6.76,6.81,6.76,6.79,364500.0,5.8814,5.9249,5.8814,5.9075,364500.0
2011-08-25 15:25:00,6.78,6.81,6.77,6.81,230300.0,5.8988,5.9249,5.8901,5.9249,230300.0
2011-08-25 15:30:00,6.81,6.81,6.79,6.81,350300.0,5.9249,5.9249,5.9075,5.9249,350300.0
2011-08-25 15:35:00,6.81,6.84,6.79,6.84,830000.0,5.9249,5.951,5.9075,5.951,830000.0
2011-08-25 15:40:00,6.83,6.84,6.81,6.82,1002600.0,5.9423,5.951,5.9249,5.9336,1002600.0
2011-08-25 15:45:00,6.82,6.83,6.78,6.82,1261100.0,5.9336,5.9423,5.8988,5.9336,1261100.0
2011-08-25 15:50:00,6.82,6.85,6.81,6.82,606600.0,5.9336,5.9597,5.9249,5.9336,606600.0
2011-08-25 15:55:00,6.82,6.84,6.81,6.84,617400.0,5.9336,5.951,5.9249,5.951,617400.0
2011-08-26 09:30:00,6.73,6.82,6.7,6.77,359000.0,5.8553,5.9336,5.8292,5.8901,359000.0
2011-08-26 09:35:00,6.76,6.8,6.74,6.79,199700.0,5.8814,5.9162,5.864,5.9075,199700.0
2011-08-26 09:40:00,6.8,6.82,6.74,6.81,425900.0,5.9162,5.9336,5.864,5.9249,425900.0
2011-08-26 09:45:00,6.81,6.89,6.79,6.88,345300.0,5.9249,5.9945,5.9075,5.9858,345300.0
2011-08-26 09:50:00,6.88,6.89,6.85,6.85,387800.0,5.9858,5.9945,5.9597,5.9597,387800.0
2011-08-26 09:55:00,6.85,6.87,6.84,6.85,474800.0,5.9597,5.9771,5.951,5.9597,474800.0
2011-08-26 10:00:00,6.85,6.91,6.82,6.86,824500.0,5.9597,6.0119,5.9336,5.9684,824500.0
2011-08-26 10:05:00,6.85,6.87,6.79,6.8,208900.0,5.9597,5.9771,5.9075,5.9162,208900.0
2011-08-26 10:10:00,6.79,6.83,6.78,6.82,174600.0,5.9075,5.9423,5.8988,5.9336,174600.0
2011-08-26 10:15:00,6.82,6.86,6.81,6.82,129700.0,5.9336,5.9684,5.9249,5.9336,129700.0
2011-08-26 10:20:00,6.81,6.93,6.81,6.91,311200.0,5.9249,6.0293,5.9249,6.0119,311200.0
2011-08-26 10:25:00,6.91,6.96,6.9,6.9,399500.0,6.0119,6.0554,6.0032,6.0032,399500.0
2011-08-26 10:30:00,6.9,6.95,6.9,6.9,578500.0,6.0032,6.0467,6.0032,6.0032,578500.0
2011-08-26 10:35:00,6.9,6.94,6.89,6.93,779200.0,6.0032,6.038,5.9945,6.0293,779200.0
2011-08-26 10:40:00,6.93,6.96,6.91,6.95,467700.0,6.0293,6.0554,6.0119,6.0467,467700.0
2011-08-26 10:45:00,6.96,7.06,6.96,7.02,696300.0,6.0554,6.1424,6.0554,6.1076,696300.0
2011-08-26 10:50:00,7.03,7.08,7.01,7.05,540200.0,6.1163,6.1598,6.0989,6.1337,540200.0
2011-08-26 10:55:00,7.05,7.07,7.03,7.03,184800.0,6.1337,6.1511,6.1163,6.1163,184800.0
2011-08-26 11:00:00,7.03,7.09,7.01,7.09,255500.0,6.1163,6.1685,6.0989,6.1685,255500.0
2011-08-26 11:05:00,7.09,7.14,7.07,7.14,302600.0,6.1685,6.212,6.1511,6.212,302600.0
2011-08-26 11:10:00,7.13,7.15,7.11,7.11,252700.0,6.2033,6.2207,6.1859,6.1859,252700.0
2011-08-26 11:15:00,7.11,7.14,7.08,7.08,95700.0,6.1859,6.212,6.1598,6.1598,95700.0
2011-08-26 11:20:00,7.08,7.1,7.07,7.1,126500.0,6.1598,6.1772,6.1511,6.1772,126500.0
2011-08-26 11:25:00,7.1,7.11,7.09,7.1,51300.0,6.1772,6.1859,6.1685,6.1772,51300.0
2011-08-26 11:30:00,7.09,7.12,7.09,7.09,96300.0,6.1685,6.1946,6.1685,6.1685,96300.0
2011-08-26 11:35:00,7.09,7.11,7.07,7.07,102300.0,6.1685,6.1859,6.1511,6.1511,102300.0
2011-08-26 11:40:00,7.07,7.08,7.06,7.08,58600.0,6.1511,6.1598,6.1424,6.1598,58600.0
2011-08-26 11:45:00,7.08,7.09,7.06,7.07,84700.0,6.1598,6.1685,6.1424,6.1511,84700.0
2011-08-26 11:50:00,7.08,7.11,7.07,7.1,42500.0,6.1598,6.1859,6.1511,6.1772,42500.0
2011-08-26 11:55:00,7.11,7.12,7.1,7.11,36800.0,6.1859,6.1946,6.1772,6.1859,36800.0
2011-08-26 12:00:00,7.12,7.14,7.11,7.13,95000.0,6.1946,6.212,6.1859,6.2033,95000.0
2011-08-26 12:05:00,7.13,7.14,7.12,7.14,94400.0,6.2033,6.212,6.1946,6.212,94400.0
2011-08-26 12:10:00,7.13,7.15,7.09,7.09,228800.0,6.2033,6.2207,6.1685,6.1685,228800.0
2011-08-26 12:15:00,7.09,7.1,7.07,7.07,90400.0,6.1685,6.1772,6.1511,6.1511,90400.0
2011-08-26 12:20:00,7.08,7.09,7.06,7.08,61000.0,6.1598,6.1685,6.1424,6.1598,61000.0
2011-08-26 12:25:00,7.08,7.12,7.07,7.1,56600.0,6.1598,6.1946,6.1511,6.1772,56600.0
2011-08-26 12:30:00,7.11,7.12,7.08,7.08,51400.0,6.1859,6.1946,6.1598,6.1598,51400.0
2011-08-26 12:35:00,7.08,7.1,7.06,7.09,60800.0,6.1598,6.1772,6.1424,6.1685,60800.0
2011-08-26 12:40:00,7.09,7.09,7.07,7.08,44600.0,6.1685,6.1685,6.1511,6.1598,44600.0
2011-08-26 12:45:00,7.08,7.08,7.05,7.06,45300.0,6.1598,6.1598,6.1337,6.1424,45300.0
2011-08-26 12:50:00,7.06,7.09,7.05,7.09,84500.0,6.1424,6.1685,6.1337,6.1685,84500.0
2011-08-26 12:55:00,7.09,7.1,7.08,7.09,33800.0,6.1685,6.1772,6.1598,6.1685,33800.0
2011-08-26 13:00:00,7.1,7.1,7.08,7.1,40100.0,6.1772,6.1772,6.1598,6.1772,40100.0
2011-08-26 13:05:00,7.1,7.11,7.09,7.11,51900.0,6.1772,6.1859,6.1685,6.1859,51900.0
2011-08-26 13:10:00,7.11,7.13,7.1,7.13,41200.0,6.1859,6.2033,6.1772,6.2033,41200.0
2011-08-26 13:15:00,7.12,7.14,7.12,7.13,54800.0,6.1946,6.212,6.1946,6.2033,54800.0
2011-08-26 13:20:00,7.12,7.13,7.12,7.13,21300.0,6.1946,6.2033,6.1946,6.2033,21300.0
2011-08-26 13:25:00,7.13,7.15,7.13,7.13,112300.0,6.2033,6.2207,6.2033,6.2033,112300.0
2011-08-26 13:30:00,7.14,7.14,7.13,7.14,58900.0,6.212,6.212,6.2033,6.212,58900.0
2011-08-26 13:35:00,7.14,7.14,7.11,7.12,52000.0,6.212,6.212,6.1859,6.1946,52000.0
2011-08-26 13:40:00,7.13,7.14,7.12,7.14,48900.0,6.2033,6.212,6.1946,6.212,48900.0
2011-08-26 13:45:00,7.13,7.14,7.12,7.14,46200.0,6.2033,6.212,6.1946,6.212,46200.0
2011-08-26 13:50:00,7.14,7.14,7.11,7.12,116600.0,6.212,6.212,6.1859,6.1946,116600.0
2011-08-26 13:55:00,7.12,7.13,7.11,7.12,46700.0,6.1946,6.2033,6.1859,6.1946,46700.0
2011-08-26 14:00:00,7.12,7.12,7.11,7.11,70400.0,6.1946,6.1946,6.1859,6.1859,70400.0
2011-08-26 14:05:00,7.12,7.12,7.11,7.12,28800.0,6.1946,6.1946,6.1859,6.1946,28800.0
2011-08-26 14:10:00,7.12,7.12,7.08,7.09,85700.0,6.1946,6.1946,6.1598,6.1685,85700.0
2011-08-26 14:15:00,7.09,7.11,7.08,7.1,56500.0,6.1685,6.1859,6.1598,6.1772,56500.0
2011-08-26 14:20:00,7.11,7.11,7.09,7.1,49400.0,6.1859,6.1859,6.1685,6.1772,49400.0
2011-08-26 14:25:00,7.1,7.1,7.09,7.1,21700.0,6.1772,6.1772,6.1685,6.1772,21700.0
2011-08-26 14:30:00,7.09,7.1,7.07,7.08,209000.0,6.1685,6.1772,6.1511,6.1598,209000.0
2011-08-26 14:35:00,7.08,7.09,7.07,7.08,78800.0,6.1598,6.1685,6.1511,6.1598,78800.0
2011-08-26 14:40:00,7.08,7.09,7.07,7.09,41300.0,6.1598,6.1685,6.1511,6.1685,41300.0
2011-08-26 14:45:00,7.08,7.1,7.08,7.1,30700.0,6.1598,6.1772,6.1598,6.1772,30700.0
2011-08-26 14:50:00,7.09,7.1,7.08,7.08,24800.0,6.1685,6.1772,6.1598,6.1598,24800.0
2011-08-26 14:55:00,7.08,7.1,7.08,7.08,65700.0,6.1598,6.1772,6.1598,6.1598,65700.0
2011-08-26 15:00:00,7.08,7.09,7.06,7.06,102800.0,6.1598,6.1685,6.1424,6.1424,102800.0
2011-08-26 15:05:00,7.07,7.07,7.05,7.05,119300.0,6.1511,6.1511,6.1337,6.1337,119300.0
2011-08-26 15:10:00,7.05,7.07,7.05,7.06,62900.0,6.1337,6.1511,6.1337,6.1424,62900.0
2011-08-26 15:15:00,7.07,7.07,7.05,7.05,43100.0,6.1511,6.1511,6.1337,6.1337,43100.0
2011-08-26 15:20:00,7.06,7.07,7.05,7.07,42800.0,6.1424,6.1511,6.1337,6.1511,42800.0
2011-08-26 15:25:00,7.06,7.07,7.05,7.07,87200.0,6.1424,6.1511,6.1337,6.1511,87200.0
2011-08-26 15:30:00,7.07,7.07,7.06,7.07,35200.0,6.1511,6.1511,6.1424,6.1511,35200.0
2011-08-26 15:35:00,7.07,7.08,7.06,7.08,56500.0,6.1511,6.1598,6.1424,6.1598,56500.0
2011-08-26 15:40:00,7.08,7.08,7.07,7.08,86200.0,6.1598,6.1598,6.1511,6.1598,86200.0
2011-08-26 15:45:00,7.07,7.1,7.07,7.08,311700.0,6.1511,6.1772,6.1511,6.1598,311700.0
2011-08-26 15:50:00,7.07,7.08,7.07,7.08,107900.0,6.1511,6.1598,6.1511,6.1598,107900.0
2011-08-26 15:55:00,7.08,7.13,7.08,7.13,605500.0,6.1598,6.2033,6.1598,6.2033,605500.0
2011-08-29 09:30:00,7.19,7.32,7.19,7.32,342000.0,6.2555,6.3686,6.2555,6.3686,342000.0
2011-08-29 09:35:00,7.31,7.37,7.3,7.37,674600.0,6.3599,6.4121,6.3512,6.4121,674600.0
2011-08-29 09:40:00,7.37,7.42,7.35,7.38,181900.0,6.4121,6.4556,6.3947,6.4208,181900.0
2011-08-29 09:45:00,7.38,7.41,7.35,7.38,151700.0,6.4208,6.4469,6.3947,6.4208,151700.0
2011-08-29 09:50:00,7.38,7.38,7.33,7.34,114300.0,6.4208,6.4208,6.3773,6.386,114300.0
2011-08-29 09:55:00,7.34,7.35,7.29,7.32,139400.0,6.386,6.3947,6.3425,6.3686,139400.0
2011-08-29 10:00:00,7.33,7.33,7.28,7.33,161100.0,6.3773,6.3773,6.3338,6.3773,161100.0
2011-08-29 10:05:00,7.32,7.35,7.31,7.33,76500.0,6.3686,6.3947,6.3599,6.3773,76500.0
2011-08-29 10:10:00,7.33,7.37,7.3,7.35,72400.0,6.3773,6.4121,6.3512,6.3947,72400.0
2011-08-29 10:15:00,7.35,7.39,7.34,7.38,169200.0,6.3947,6.4295,6.386,6.4208,169200.0
2011-08-29 10:20:00,7.38,7.4,7.37,7.37,113900.0,6.4208,6.4382,6.4121,6.4121,113900.0
2011-08-29 10:25:00,7.37,7.39,7.36,7.37,95400.0,6.4121,6.4295,6.4034,6.4121,95400.0
2011-08-29 10:30:00,7.38,7.4,7.38,7.39,74500.0,6.4208,6.4382,6.4208,6.4295,74500.0
2011-08-29 10:35:00,7.4,7.4,7.39,7.39,110000.0,6.4382,6.4382,6.4295,6.4295,110000.0
2011-08-29 10:40:00,7.39,7.4,7.37,7.38,63500.0,6.4295,6.4382,6.4121,6.4208,63500.0
2011-08-29 10:45:00,7.38,7.4,7.37,7.39,143200.0,6.4208,6.4382,6.4121,6.4295,143200.0
2011-08-29 10:50:00,7.39,7.39,7.38,7.39,73500.0,6.4295,6.4295,6.4208,6.4295,73500.0
2011-08-29 10:55:00,7.38,7.39,7.36,7.37,112000.0,6.4208,6.4295,6.4034,6.4121,112000.0
2011-08-29 11:00:00,7.37,7.39,7.36,7.37,80500.0,6.4121,6.4295,6.4034,6.4121,80500.0
2011-08-29 11:05:00,7.37,7.37,7.35,7.37,121000.0,6.4121,6.4121,6.3947,6.4121,121000.0
2011-08-29 11:10:00,7.37,7.4,7.36,7.39,143100.0,6.4121,6.4382,6.4034,6.4295,143100.0
2011-08-29 11:15:00,7.39,7.45,7.39,7.44,207600.0,6.4295,6.4817,6.4295,6.473,207600.0
2011-08-29 11:20:00,7.44,7.44,7.41,7.42,43800.0,6.473,6.473,6.4469,6.4556,43800.0
2011-08-29 11:25:00,7.42,7.43,7.41,7.43,63600.0,6.4556,6.4643,6.4469,6.4643,63600.0
2011-08-29 11:30:00,7.42,7.44,7.42,7.43,37000.0,6.4556,6.473,6.4556,6.4643,37000.0
2011-08-29 11:35:00,7.43,7.44,7.43,7.44,33800.0,6.4643,6.473,6.4643,6.473,33800.0
2011-08-29 11:40:00,7.44,7.44,7.39,7.39,122700.0,6.473,6.473,6.4295,6.4295,122700.0
2011-08-29 11:45:00,7.39,7.42,7.39,7.42,110200.0,6.4295,6.4556,6.4295,6.4556,110200.0
2011-08-29 11:50:00,7.41,7.43,7.41,7.43,29700.0,6.4469,6.4643,6.4469,6.4643,29700.0
2011-08-29 11:55:00,7.42,7.44,7.41,7.44,95800.0,6.4556,6.473,6.4469,6.473,95800.0
2011-08-29 12:00:00,7.43,7.45,7.43,7.45,42300.0,6.4643,6.4817,6.4643,6.4817,42300.0
2011-08-29 12:05:00,7.45,7.47,7.44,7.47,79400.0,6.4817,6.4991,6.473,6.4991,79400.0
2011-08-29 12:10:00,7.47,7.47,7.46,7.47,40500.0,6.4991,6.4991,6.4904,6.4991,40500.0
2011-08-29 12:15:00,7.47,7.48,7.46,7.46,80800.0,6.4991,6.5078,6.4904,6.4904,80800.0
2011-08-29 12:20:00,7.47,7.47,7.46,7.46,53100.0,6.4991,6.4991,6.4904,6.4904,53100.0
2011-08-29 12:25:00,7.47,7.47,7.44,7.44,103100.0,6.4991,6.4991,6.473,6.473,103100.0
2011-08-29 12:30:00,7.45,7.46,7.44,7.46,135600.0,6.4817,6.4904,6.473,6.4904,135600.0
2011-08-29 12:35:00,7.45,7.46,7.43,7.43,62300.0,6.4817,6.4904,6.4643,6.4643,62300.0
2011-08-29 12:40:00,7.44,7.46,7.41,7.46,290200.0,6.473,6.4904,6.4469,6.4904,290200.0
2011-08-29 12:45:00,7.46,7.46,7.45,7.45,46600.0,6.4904,6.4904,6.4817,6.4817,46600.0
2011-08-29 12:50:00,7.45,7.46,7.45,7.45,18300.0,6.4817,6.4904,6.4817,6.4817,18300.0
2011-08-29 12:55:00,7.46,7.46,7.45,7.45,51000.0,6.4904,6.4904,6.4817,6.4817,51000.0
2011-08-29 13:00:00,7.45,7.46,7.45,7.45,41500.0,6.4817,6.4904,6.4817,6.4817,41500.0
2011-08-29 13:05:00,7.45,7.47,7.44,7.46,250300.0,6.4817,6.4991,6.473,6.4904,250300.0
2011-08-29 13:10:00,7.46,7.48,7.46,7.48,73900.0,6.4904,6.5078,6.4904,6.5078,73900.0
2011-08-29 13:15:00,7.48,7.48,7.46,7.46,152300.0,6.5078,6.5078,6.4904,6.4904,152300.0
2011-08-29 13:20:00,7.46,7.48,7.45,7.46,70100.0,6.4904,6.5078,6.4817,6.4904,70100.0
2011-08-29 13:25:00,7.46,7.48,7.45,7.45,69900.0,6.4904,6.5078,6.4817,6.4817,69900.0
2011-08-29 13:30:00,7.46,7.47,7.45,7.46,41400.0,6.4904,6.4991,6.4817,6.4904,41400.0
2011-08-29 13:35:00,7.45,7.47,7.43,7.47,82200.0,6.4817,6.4991,6.4643,6.4991,82200.0
2011-08-29 13:40:00,7.46,7.47,7.45,7.45,132000.0,6.4904,6.4991,6.4817,6.4817,132000.0
2011-08-29 13:45:00,7.46,7.47,7.45,7.45,147900.0,6.4904,6.4991,6.4817,6.4817,147900.0
2011-08-29 13:50:00,7.45,7.45,7.43,7.43,42600.0,6.4817,6.4817,6.4643,6.4643,42600.0
2011-08-29 13:55:00,7.43,7.43,7.41,7.41,50800.0,6.4643,6.4643,6.4469,6.4469,50800.0
2011-08-29 14:00:00,7.41,7.45,7.41,7.44,76900.0,6.4469,6.4817,6.4469,6.473,76900.0
2011-08-29 14:05:00,7.45,7.45,7.42,7.43,69500.0,6.4817,6.4817,6.4556,6.4643,69500.0
2011-08-29 14:10:00,7.44,7.44,7.43,7.44,28100.0,6.473,6.473,6.4643,6.473,28100.0
2011-08-29 14:15:00,7.44,7.47,7.43,7.47,359200.0,6.473,6.4991,6.4643,6.4991,359200.0
2011-08-29 14:20:00,7.46,7.47,7.45,7.45,113200.0,6.4904,6.4991,6.4817,6.4817,113200.0
2011-08-29 14:25:00,7.46,7.47,7.45,7.47,44600.0,6.4904,6.4991,6.4817,6.4991,44600.0
2011-08-29 14:30:00,7.47,7.48,7.46,7.48,111600.0,6.4991,6.5078,6.4904,6.5078,111600.0
2011-08-29 14:35:00,7.48,7.5,7.47,7.47,180800.0,6.5078,6.5252,6.4991,6.4991,180800.0
2011-08-29 14:40:00,7.48,7.48,7.46,7.46,29000.0,6.5078,6.5078,6.4904,6.4904,29000.0
2011-08-29 14:45:00,7.47,7.49,7.46,7.49,75700.0,6.4991,6.5165,6.4904,6.5165,75700.0
2011-08-29 14:50:00,7.49,7.49,7.48,7.48,40600.0,6.5165,6.5165,6.5078,6.5078,40600.0
2011-08-29 14:55:00,7.48,7.48,7.44,7.45,152300.0,6.5078,6.5078,6.473,6.4817,152300.0
2011-08-29 15:00:00,7.45,7.46,7.44,7.45,109600.0,6.4817,6.4904,6.473,6.4817,109600.0
2011-08-29 15:05:00,7.45,7.47,7.45,7.47,64000.0,6.4817,6.4991,6.4817,6.4991,64000.0
2011-08-29 15:10:00,7.47,7.49,7.46,7.48,115300.0,6.4991,6.5165,6.4904,6.5078,115300.0
2011-08-29 15:15:00,7.48,7.49,7.46,7.47,104600.0,6.5078,6.5165,6.4904,6.4991,104600.0
2011-08-29 15:20:00,7.47,7.48,7.45,7.46,104400.0,6.4991,6.5078,6.4817,6.4904,104400.0
2011-08-29 15:25:00,7.46,7.49,7.45,7.49,102800.0,6.4904,6.5165,6.4817,6.5165,102800.0
2011-08-29 15:30:00,7.49,7.51,7.47,7.5,344500.0,6.5165,6.5339,6.4991,6.5252,344500.0
2011-08-29 15:35:00,7.5,7.51,7.49,7.51,250500.0,6.5252,6.5339,6.5165,6.5339,250500.0
2011-08-29 15:40:00,7.51,7.51,7.5,7.51,106000.0,6.5339,6.5339,6.5252,6.5339,106000.0
2011-08-29 15:45:00,7.5,7.51,7.5,7.51,85400.0,6.5252,6.5339,6.5252,6.5339,85400.0
2011-08-29 15:50:00,7.51,7.51,7.48,7.5,300600.0,6.5339,6.5339,6.5078,6.5252,300600.0
2011-08-29 15:55:00,7.5,7.5,7.49,7.49,280000.0,6.5252,6.5252,6.5165,6.5165,280000.0
2011-08-30 09:30:00,7.45,7.53,7.38,7.51,213900.0,6.4817,6.5513,6.4208,6.5339,213900.0
2011-08-30 09:35:00,7.53,7.54,7.46,7.53,335300.0,6.5513,6.56,6.4904,6.5513,335300.0
2011-08-30 09:40:00,7.53,7.65,7.53,7.64,294500.0,6.5513,6.6557,6.5513,6.647,294500.0
2011-08-30 09:45:00,7.64,7.65,7.61,7.61,213600.0,6.647,6.6557,6.6209,6.6209,213600.0
2011-08-30 09:50:00,7.61,7.62,7.58,7.6,203800.0,6.6209,6.6296,6.5948,6.6122,203800.0
2011-08-30 09:55:00,7.6,7.63,7.58,7.59,139300.0,6.6122,6.6383,6.5948,6.6035,139300.0
2011-08-30 10:00:00,7.58,7.58,7.48,7.52,593200.0,6.5948,6.5948,6.5078,6.5426,593200.0
2011-08-30 10:05:00,7.52,7.53,7.47,7.52,272800.0,6.5426,6.5513,6.4991,6.5426,272800.0
2011-08-30 10:10:00,7.53,7.54,7.51,7.53,86600.0,6.5513,6.56,6.5339,6.5513,86600.0
2011-08-30 10:15:00,7.53,7.59,7.52,7.57,140300.0,6.5513,6.6035,6.5426,6.5861,140300.0
2011-08-30 10:20:00,7.57,7.57,7.53,7.54,118600.0,6.5861,6.5861,6.5513,6.56,118600.0
2011-08-30 10:25:00,7.54,7.58,7.53,7.58,124500.0,6.56,6.5948,6.5513,6.5948,124500.0
2011-08-30 10:30:00,7.58,7.62,7.57,7.62,144600.0,6.5948,6.6296,6.5861,6.6296,144600.0
2011-08-30 10:35:00,7.62,7.63,7.58,7.62,198800.0,6.6296,6.6383,6.5948,6.6296,198800.0
2011-08-30 10:40:00,7.61,7.62,7.59,7.59,154400.0,6.6209,6.6296,6.6035,6.6035,154400.0
2011-08-30 10:45:00,7.6,7.61,7.55,7.55,158000.0,6.6122,6.6209,6.5687,6.5687,158000.0
2011-08-30 10:50:00,7.55,7.59,7.55,7.58,65900.0,6.5687,6.6035,6.5687,6.5948,65900.0
2011-08-30 10:55:00,7.58,7.62,7.58,7.6,97200.0,6.5948,6.6296,6.5948,6.6122,97200.0
2011-08-30 11:00:00,7.6,7.6,7.58,7.59,63300.0,6.6122,6.6122,6.5948,6.6035,63300.0
2011-08-30 11:05:00,7.58,7.6,7.58,7.6,74100.0,6.5948,6.6122,6.5948,6.6122,74100.0
2011-08-30 11:10:00,7.59,7.65,7.59,7.65,222300.0,6.6035,6.6557,6.6035,6.6557,222300.0
2011-08-30 11:15:00,7.65,7.67,7.63,7.65,123100.0,6.6557,6.6731,6.6383,6.6557,123100.0
2011-08-30 11:20:00,7.65,7.65,7.62,7.64,59300.0,6.6557,6.6557,6.6296,6.647,59300.0
2011-08-30 11:25:00,7.64,7.67,7.62,7.66,130200.0,6.647,6.6731,6.6296,6.6644,130200.0
2011-08-30 11:30:00,7.65,7.69,7.64,7.68,134300.0,6.6557,6.6905,6.647,6.6818,134300.0
2011-08-30 11:35:00,7.68,7.72,7.67,7.71,99600.0,6.6818,6.7166,6.6731,6.7079,99600.0
2011-08-30 11:40:00,7.71,7.75,7.7,7.71,149900.0,6.7079,6.7427,6.6992,6.7079,149900.0
2011-08-30 11:45:00,7.7,7.71,7.66,7.66,71100.0,6.6992,6.7079,6.6644,6.6644,71100.0
2011-08-30 11:50:00,7.67,7.67,7.66,7.66,41400.0,6.6731,6.6731,6.6644,6.6644,41400.0
2011-08-30 11:55:00,7.67,7.7,7.66,7.69,91500.0,6.6731,6.6992,6.6644,6.6905,91500.0
2011-08-30 12:00:00,7.69,7.69,7.68,7.69,36600.0,6.6905,6.6905,6.6818,6.6905,36600.0
2011-08-30 12:05:00,7.68,7.7,7.66,7.67,102600.0,6.6818,6.6992,6.6644,6.6731,102600.0
2011-08-30 12:10:00,7.67,7.67,7.64,7.64,77000.0,6.6731,6.6731,6.647,6.647,77000.0
2011-08-30 12:15:00,7.63,7.65,7.62,7.65,52400.0,6.6383,6.6557,6.6296,6.6557,52400.0
2011-08-30 12:20:00,7.65,7.66,7.63,7.65,127500.0,6.6557,6.6644,6.6383,6.6557,127500.0
2011-08-30 12:25:00,7.65,7.65,7.62,7.62,40500.0,6.6557,6.6557,6.6296,6.6296,40500.0
2011-08-30 12:30:00,7.62,7.63,7.61,7.62,50900.0,6.6296,6.6383,6.6209,6.6296,50900.0
2011-08-30 12:35:00,7.61,7.62,7.61,7.61,40700.0,6.6209,6.6296,6.6209,6.6209,40700.0
2011-08-30 12:40:00,7.62,7.62,7.58,7.58,78100.0,6.6296,6.6296,6.5948,6.5948,78100.0
2011-08-30 12:45:00,7.58,7.58,7.56,7.58,79900.0,6.5948,6.5948,6.5774,6.5948,79900.0
2011-08-30 12:50:00,7.57,7.58,7.57,7.57,29200.0,6.5861,6.5948,6.5861,6.5861,29200.0
2011-08-30 12:55:00,7.58,7.58,7.51,7.53,110600.0,6.5948,6.5948,6.5339,6.5513,110600.0
2011-08-30 13:00:00,7.53,7.54,7.52,7.53,84900.0,6.5513,6.56,6.5426,6.5513,84900.0
2011-08-30 13:05:00,7.52,7.53,7.52,7.53,52800.0,6.5426,6.5513,6.5426,6.5513,52800.0
2011-08-30 13:10:00,7.53,7.54,7.52,7.54,215800.0,6.5513,6.56,6.5426,6.56,215800.0
2011-08-30 13:15:00,7.53,7.54,7.52,7.54,118700.0,6.5513,6.56,6.5426,6.56,118700.0
2011-08-30 13:20:00,7.53,7.54,7.53,7.54,40100.0,6.5513,6.56,6.5513,6.56,40100.0
2011-08-30 13:25:00,7.54,7.54,7.51,7.52,135200.0,6.56,6.56,6.5339,6.5426,135200.0
2011-08-30 13:30:00,7.53,7.53,7.5,7.52,127600.0,6.5513,6.5513,6.5252,6.5426,127600.0
2011-08-30 13:35:00,7.51,7.52,7.51,7.52,13200.0,6.5339,6.5426,6.5339,6.5426,13200.0
2011-08-30 13:40:00,7.52,7.55,7.52,7.53,140000.0,6.5426,6.5687,6.5426,6.5513,140000.0
2011-08-30 13:45:00,7.52,7.54,7.51,7.53,74200.0,6.5426,6.56,6.5339,6.5513,74200.0
2011-08-30 13:50:00,7.53,7.53,7.5,7.52,67100.0,6.5513,6.5513,6.5252,6.5426,67100.0
2011-08-30 13:55:00,7.53,7.54,7.52,7.53,37100.0,6.5513,6.56,6.5426,6.5513,37100.0
2011-08-30 14:00:00,7.53,7.55,7.49,7.5,223600.0,6.5513,6.5687,6.5165,6.5252,223600.0
2011-08-30 14:05:00,7.5,7.52,7.48,7.52,93500.0,6.5252,6.5426,6.5078,6.5426,93500.0
2011-08-30 14:10:00,7.52,7.57,7.5,7.57,117600.0,6.5426,6.5861,6.5252,6.5861,117600.0
2011-08-30 14:15:00,7.57,7.6,7.56,7.57,173400.0,6.5861,6.6122,6.5774,6.5861,173400.0
2011-08-30 14:20:00,7.58,7.59,7.56,7.57,56700.0,6.5948,6.6035,6.5774,6.5861,56700.0
2011-08-30 14:25:00,7.56,7.61,7.56,7.61,78800.0,6.5774,6.6209,6.5774,6.6209,78800.0
2011-08-30 14:30:00,7.61,7.65,7.6,7.65,285000.0,6.6209,6.6557,6.6122,6.6557,285000.0
2011-08-30 14:35:00,7.65,7.65,7.64,7.65,24800.0,6.6557,6.6557,6.647,6.6557,24800.0
2011-08-30 14:40:00,7.65,7.65,7.64,7.65,25600.0,6.6557,6.6557,6.647,6.6557,25600.0
2011-08-30 14:45:00,7.64,7.65,7.6,7.6,108400.0,6.647,6.6557,6.6122,6.6122,108400.0
2011-08-30 14:50:00,7.61,7.61,7.57,7.57,65300.0,6.6209,6.6209,6.5861,6.5861,65300.0
2011-08-30 14:55:00,7.57,7.59,7.56,7.59,163100.0,6.5861,6.6035,6.5774,6.6035,163100.0
2011-08-30 15:00:00,7.59,7.59,7.57,7.58,93600.0,6.6035,6.6035,6.5861,6.5948,93600.0
2011-08-30 15:05:00,7.58,7.59,7.57,7.59,45800.0,6.5948,6.6035,6.5861,6.6035,45800.0
2011-08-30 15:10:00,7.58,7.59,7.57,7.58,46200.0,6.5948,6.6035,6.5861,6.5948,46200.0
2011-08-30 15:15:00,7.57,7.58,7.57,7.58,65000.0,6.5861,6.5948,6.5861,6.5948,65000.0
2011-08-30 15:20:00,7.58,7.58,7.56,7.58,75100.0,6.5948,6.5948,6.5774,6.5948,75100.0
2011-08-30 15:25:00,7.58,7.59,7.57,7.58,100100.0,6.5948,6.6035,6.5861,6.5948,100100.0
2011-08-30 15:30:00,7.58,7.62,7.58,7.62,86800.0,6.5948,6.6296,6.5948,6.6296,86800.0
2011-08-30 15:35:00,7.62,7.64,7.62,7.64,78700.0,6.6296,6.647,6.6296,6.647,78700.0
2011-08-30 15:40:00,7.64,7.65,7.63,7.64,115200.0,6.647,6.6557,6.6383,6.647,115200.0
2011-08-30 15:45:00,7.63,7.64,7.61,7.63,186500.0,6.6383,6.647,6.6209,6.6383,186500.0
2011-08-30 15:50:00,7.63,7.63,7.62,7.63,87300.0,6.6383,6.6383,6.6296,6.6383,87300.0
2011-08-30 15:55:00,7.62,7.63,7.59,7.59,239800.0,6.6296,6.6383,6.6035,6.6035,239800.0
2011-08-31 09:30:00,7.72,7.77,7.7,7.73,121500.0,6.7166,6.7601,6.6992,6.7253,121500.0
2011-08-31 09:35:00,7.73,7.73,7.64,7.66,133200.0,6.7253,6.7253,6.647,6.6644,133200.0
2011-08-31 09:40:00,7.66,7.74,7.62,7.72,146200.0,6.6644,6.734,6.6296,6.7166,146200.0
2011-08-31 09:45:00,7.73,7.79,7.71,7.78,259400.0,6.7253,6.7775,6.7079,6.7688,259400.0
2011-08-31 09:50:00,7.79,7.79,7.73,7.77,136500.0,6.7775,6.7775,6.7253,6.7601,136500.0
2011-08-31 09:55:00,7.77,7.8,7.75,7.78,123900.0,6.7601,6.7862,6.7427,6.7688,123900.0
2011-08-31 10:00:00,7.78,7.81,7.77,7.79,126300.0,6.7688,6.7949,6.7601,6.7775,126300.0
2011-08-31 10:05:00,7.79,7.8,7.73,7.77,348600.0,6.7775,6.7862,6.7253,6.7601,348600.0
2011-08-31 10:10:00,7.77,7.77,7.73,7.76,144300.0,6.7601,6.7601,6.7253,6.7514,144300.0
2011-08-31 10:15:00,7.76,7.78,7.75,7.76,75600.0,6.7514,6.7688,6.7427,6.7514,75600.0
2011-08-31 10:20:00,7.76,7.76,7.69,7.69,197800.0,6.7514,6.7514,6.6905,6.6905,197800.0
2011-08-31 10:25:00,7.69,7.71,7.67,7.69,227200.0,6.6905,6.7079,6.6731,6.6905,227200.0
2011-08-31 10:30:00,7.68,7.7,7.66,7.67,337500.0,6.6818,6.6992,6.6644,6.6731,337500.0
2011-08-31 10:35:00,7.66,7.7,7.66,7.7,88400.0,6.6644,6.6992,6.6644,6.6992,88400.0
2011-08-31 10:40:00,7.69,7.7,7.66,7.69,138600.0,6.6905,6.6992,6.6644,6.6905,138600.0
2011-08-31 10:45:00,7.69,7.71,7.69,7.69,73700.0,6.6905,6.7079,6.6905,6.6905,73700.0
2011-08-31 10:50:00,7.69,7.7,7.67,7.69,118200.0,6.6905,6.6992,6.6731,6.6905,118200.0
2011-08-31 10:55:00,7.69,7.7,7.66,7.67,89100.0,6.6905,6.6992,6.6644,6.6731,89100.0
2011-08-31 11:00:00,7.68,7.68,7.64,7.67,145400.0,6.6818,6.6818,6.647,6.6731,145400.0
2011-08-31 11:05:00,7.66,7.69,7.63,7.68,169100.0,6.6644,6.6905,6.6383,6.6818,169100.0
2011-08-31 11:10:00,7.68,7.7,7.68,7.7,53900.0,6.6818,6.6992,6.6818,6.6992,53900.0
2011-08-31 11:15:00,7.7,7.7,7.66,7.66,76900.0,6.6992,6.6992,6.6644,6.6644,76900.0
2011-08-31 11:20:00,7.67,7.67,7.63,7.65,148100.0,6.6731,6.6731,6.6383,6.6557,148100.0
2011-08-31 11:25:00,7.64,7.68,7.64,7.68,133600.0,6.647,6.6818,6.647,6.6818,133600.0
2011-08-31 11:30:00,7.68,7.71,7.68,7.69,233300.0,6.6818,6.7079,6.6818,6.6905,233300.0
2011-08-31 11:35:00,7.7,7.71,7.67,7.7,197500.0,6.6992,6.7079,6.6731,6.6992,197500.0
2011-08-31 11:40:00,7.7,7.73,7.7,7.72,110500.0,6.6992,6.7253,6.6992,6.7166,110500.0
2011-08-31 11:45:00,7.73,7.73,7.69,7.69,137400.0,6.7253,6.7253,6.6905,6.6905,137400.0
2011-08-31 11:50:00,7.7,7.71,7.68,7.68,72900.0,6.6992,6.7079,6.6818,6.6818,72900.0
2011-08-31 11:55:00,7.68,7.71,7.68,7.69,238400.0,6.6818,6.7079,6.6818,6.6905,238400.0
2011-08-31 12:00:00,7.69,7.72,7.69,7.72,119300.0,6.6905,6.7166,6.6905,6.7166,119300.0
2011-08-31 12:05:00,7.72,7.75,7.72,7.73,238100.0,6.7166,6.7427,6.7166,6.7253,238100.0
2011-08-31 12:10:00,7.74,7.76,7.73,7.74,164000.0,6.734,6.7514,6.7253,6.734,164000.0
2011-08-31 12:15:00,7.75,7.76,7.73,7.74,145100.0,6.7427,6.7514,6.7253,6.734,145100.0
2011-08-31 12:20:00,7.74,7.76,7.74,7.75,109100.0,6.734,6.7514,6.734,6.7427,109100.0
2011-08-31 12:25:00,7.75,7.76,7.74,7.75,90400.0,6.7427,6.7514,6.734,6.7427,90400.0
2011-08-31 12:30:00,7.75,7.76,7.74,7.75,78600.0,6.7427,6.7514,6.734,6.7427,78600.0
2011-08-31 12:35:00,7.76,7.77,7.73,7.74,187800.0,6.7514,6.7601,6.7253,6.734,187800.0
2011-08-31 12:40:00,7.75,7.76,7.73,7.74,91700.0,6.7427,6.7514,6.7253,6.734,91700.0
2011-08-31 12:45:00,7.74,7.76,7.73,7.75,131000.0,6.734,6.7514,6.7253,6.7427,131000.0
2011-08-31 12:50:00,7.75,7.79,7.75,7.77,92100.0,6.7427,6.7775,6.7427,6.7601,92100.0
2011-08-31 12:55:00,7.78,7.78,7.77,7.78,36900.0,6.7688,6.7688,6.7601,6.7688,36900.0
2011-08-31 13:00:00,7.78,7.81,7.76,7.77,290900.0,6.7688,6.7949,6.7514,6.7601,290900.0
2011-08-31 13:05:00,7.77,7.77,7.73,7.73,69700.0,6.7601,6.7601,6.7253,6.7253,69700.0
2011-08-31 13:10:00,7.73,7.78,7.73,7.77,86500.0,6.7253,6.7688,6.7253,6.7601,86500.0
2011-08-31 13:15:00,7.76,7.78,7.74,7.78,102900.0,6.7514,6.7688,6.734,6.7688,102900.0
2011-08-31 13:20:00,7.78,7.78,7.74,7.76,111200.0,6.7688,6.7688,6.734,6.7514,111200.0
2011-08-31 13:25:00,7.75,7.77,7.75,7.76,52000.0,6.7427,6.7601,6.7427,6.7514,52000.0
2011-08-31 13:30:00,7.77,7.8,7.76,7.77,186900.0,6.7601,6.7862,6.7514,6.7601,186900.0
2011-08-31 13:35:00,7.77,7.79,7.77,7.79,52500.0,6.7601,6.7775,6.7601,6.7775,52500.0
2011-08-31 13:40:00,7.79,7.8,7.77,7.78,101700.0,6.7775,6.7862,6.7601,6.7688,101700.0
2011-08-31 13:45:00,7.78,7.78,7.76,7.77,102700.0,6.7688,6.7688,6.7514,6.7601,102700.0
2011-08-31 13:50:00,7.77,7.79,7.75,7.79,116400.0,6.7601,6.7775,6.7427,6.7775,116400.0
2011-08-31 13:55:00,7.79,7.79,7.73,7.73,113800.0,6.7775,6.7775,6.7253,6.7253,113800.0
2011-08-31 14:00:00,7.74,7.76,7.72,7.73,140100.0,6.734,6.7514,6.7166,6.7253,140100.0
2011-08-31 14:05:00,7.73,7.74,7.69,7.7,157900.0,6.7253,6.734,6.6905,6.6992,157900.0
2011-08-31 14:10:00,7.7,7.7,7.66,7.66,133500.0,6.6992,6.6992,6.6644,6.6644,133500.0
2011-08-31 14:15:00,7.66,7.68,7.66,7.68,48500.0,6.6644,6.6818,6.6644,6.6818,48500.0
2011-08-31 14:20:00,7.68,7.7,7.67,7.7,80300.0,6.6818,6.6992,6.6731,6.6992,80300.0
2011-08-31 14:25:00,7.7,7.7,7.67,7.68,55900.0,6.6992,6.6992,6.6731,6.6818,55900.0
2011-08-31 14:30:00,7.68,7.68,7.65,7.65,80600.0,6.6818,6.6818,6.6557,6.6557,80600.0
2011-08-31 14:35:00,7.65,7.66,7.63,7.64,100600.0,6.6557,6.6644,6.6383,6.647,100600.0
2011-08-31 14:40:00,7.64,7.65,7.61,7.62,110700.0,6.647,6.6557,6.6209,6.6296,110700.0
2011-08-31 14:45:00,7.61,7.65,7.61,7.64,106000.0,6.6209,6.6557,6.6209,6.647,106000.0
2011-08-31 14:50:00,7.64,7.64,7.58,7.58,198100.0,6.647,6.647,6.5948,6.5948,198100.0
2011-08-31 14:55:00,7.58,7.61,7.58,7.61,265100.0,6.5948,6.6209,6.5948,6.6209,265100.0
2011-08-31 15:00:00,7.61,7.62,7.6,7.61,601900.0,6.6209,6.6296,6.6122,6.6209,601900.0
2011-08-31 15:05:00,7.61,7.61,7.57,7.58,227300.0,6.6209,6.6209,6.5861,6.5948,227300.0
2011-08-31 15:10:00,7.58,7.58,7.53,7.54,209600.0,6.5948,6.5948,6.5513,6.56,209600.0
2011-08-31 15:15:00,7.54,7.55,7.5,7.51,351700.0,6.56,6.5687,6.5252,6.5339,351700.0
2011-08-31 15:20:00,7.51,7.53,7.47,7.51,576400.0,6.5339,6.5513,6.4991,6.5339,576400.0
2011-08-31 15:25:00,7.51,7.55,7.5,7.54,210600.0,6.5339,6.5687,6.5252,6.56,210600.0
2011-08-31 15:30:00,7.53,7.55,7.53,7.54,176000.0,6.5513,6.5687,6.5513,6.56,176000.0
2011-08-31 15:35:00,7.54,7.55,7.52,7.53,301000.0,6.56,6.5687,6.5426,6.5513,301000.0
2011-08-31 15:40:00,7.53,7.56,7.52,7.54,392500.0,6.5513,6.5774,6.5426,6.56,392500.0
2011-08-31 15:45:00,7.53,7.54,7.52,7.53,380400.0,6.5513,6.56,6.5426,6.5513,380400.0
2011-08-31 15:50:00,7.54,7.55,7.52,7.55,458500.0,6.56,6.5687,6.5426,6.5687,458500.0
2011-08-31 15:55:00,7.55,7.55,7.5,7.54,597200.0,6.5687,6.5687,6.5252,6.56,597200.0
2011-09-01 09:30:00,7.55,7.63,7.55,7.62,372200.0,6.5687,6.6383,6.5687,6.6296,372200.0
2011-09-01 09:35:00,7.63,7.66,7.56,7.57,369000.0,6.6383,6.6644,6.5774,6.5861,369000.0
2011-09-01 09:40:00,7.57,7.58,7.49,7.51,213900.0,6.5861,6.5948,6.5165,6.5339,213900.0
2011-09-01 09:45:00,7.51,7.55,7.47,7.48,239900.0,6.5339,6.5687,6.4991,6.5078,239900.0
2011-09-01 09:50:00,7.47,7.49,7.44,7.45,209700.0,6.4991,6.5165,6.473,6.4817,209700.0
2011-09-01 09:55:00,7.45,7.46,7.42,7.44,241700.0,6.4817,6.4904,6.4556,6.473,241700.0
2011-09-01 10:00:00,7.44,7.62,7.44,7.6,369000.0,6.473,6.6296,6.473,6.6122,369000.0
2011-09-01 10:05:00,7.6,7.61,7.54,7.61,232000.0,6.6122,6.6209,6.56,6.6209,232000.0
2011-09-01 10:10:00,7.61,7.61,7.54,7.56,108900.0,6.6209,6.6209,6.56,6.5774,108900.0
2011-09-01 10:15:00,7.56,7.61,7.56,7.61,74200.0,6.5774,6.6209,6.5774,6.6209,74200.0
2011-09-01 10:20:00,7.61,7.61,7.56,7.61,149600.0,6.6209,6.6209,6.5774,6.6209,149600.0
2011-09-01 10:25:00,7.61,7.61,7.55,7.56,83700.0,6.6209,6.6209,6.5687,6.5774,83700.0
2011-09-01 10:30:00,7.57,7.57,7.5,7.53,143500.0,6.5861,6.5861,6.5252,6.5513,143500.0
2011-09-01 10:35:00,7.53,7.53,7.52,7.53,78500.0,6.5513,6.5513,6.5426,6.5513,78500.0
2011-09-01 10:40:00,7.52,7.55,7.52,7.55,74600.0,6.5426,6.5687,6.5426,6.5687,74600.0
2011-09-01 10:45:00,7.55,7.56,7.52,7.53,82600.0,6.5687,6.5774,6.5426,6.5513,82600.0
2011-09-01 10:50:00,7.52,7.58,7.52,7.56,143900.0,6.5426,6.5948,6.5426,6.5774,143900.0
2011-09-01 10:55:00,7.56,7.56,7.54,7.54,56100.0,6.5774,6.5774,6.56,6.56,56100.0
2011-09-01 11:00:00,7.54,7.55,7.5,7.52,159000.0,6.56,6.5687,6.5252,6.5426,159000.0
2011-09-01 11:05:00,7.53,7.53,7.47,7.49,97100.0,6.5513,6.5513,6.4991,6.5165,97100.0
2011-09-01 11:10:00,7.48,7.51,7.47,7.51,78100.0,6.5078,6.5339,6.4991,6.5339,78100.0
2011-09-01 11:15:00,7.5,7.53,7.5,7.53,37700.0,6.5252,6.5513,6.5252,6.5513,37700.0
2011-09-01 11:20:00,7.52,7.54,7.52,7.54,48400.0,6.5426,6.56,6.5426,6.56,48400.0
2011-09-01 11:25:00,7.54,7.54,7.52,7.54,90300.0,6.56,6.56,6.5426,6.56,90300.0
2011-09-01 11:30:00,7.54,7.54,7.49,7.52,759100.0,6.56,6.56,6.5165,6.5426,759100.0
2011-09-01 11:35:00,7.52,7.53,7.5,7.51,622900.0,6.5426,6.5513,6.5252,6.5339,622900.0
2011-09-01 11:40:00,7.51,7.51,7.46,7.5,182800.0,6.5339,6.5339,6.4904,6.5252,182800.0
2011-09-01 11:45:00,7.5,7.5,7.49,7.5,32300.0,6.5252,6.5252,6.5165,6.5252,32300.0
2011-09-01 11:50:00,7.5,7.5,7.48,7.5,174100.0,6.5252,6.5252,6.5078,6.5252,174100.0
2011-09-01 11:55:00,7.5,7.52,7.49,7.51,246500.0,6.5252,6.5426,6.5165,6.5339,246500.0
2011-09-01 12:00:00,7.52,7.52,7.5,7.51,88600.0,6.5426,6.5426,6.5252,6.5339,88600.0
2011-09-01 12:05:00,7.52,7.52,7.48,7.5,58400.0,6.5426,6.5426,6.5078,6.5252,58400.0
2011-09-01 12:10:00,7.5,7.5,7.49,7.49,21600.0,6.5252,6.5252,6.5165,6.5165,21600.0
2011-09-01 12:15:00,7.49,7.49,7.47,7.49,34000.0,6.5165,6.5165,6.4991,6.5165,34000.0
2011-09-01 12:20:00,7.5,7.5,7.48,7.48,227700.0,6.5252,6.5252,6.5078,6.5078,227700.0
2011-09-01 12:25:00,7.49,7.49,7.47,7.48,68800.0,6.5165,6.5165,6.4991,6.5078,68800.0
2011-09-01 12:30:00,7.49,7.49,7.48,7.48,23000.0,6.5165,6.5165,6.5078,6.5078,23000.0
2011-09-01 12:35:00,7.49,7.49,7.45,7.46,123900.0,6.5165,6.5165,6.4817,6.4904,123900.0
2011-09-01 12:40:00,7.47,7.48,7.46,7.47,66300.0,6.4991,6.5078,6.4904,6.4991,66300.0
2011-09-01 12:45:00,7.48,7.49,7.46,7.47,198500.0,6.5078,6.5165,6.4904,6.4991,198500.0
2011-09-01 12:50:00,7.48,7.49,7.45,7.46,84800.0,6.5078,6.5165,6.4817,6.4904,84800.0
2011-09-01 12:55:00,7.45,7.48,7.45,7.46,267100.0,6.4817,6.5078,6.4817,6.4904,267100.0
2011-09-01 13:00:00,7.47,7.47,7.45,7.45,167100.0,6.4991,6.4991,6.4817,6.4817,167100.0
2011-09-01 13:05:00,7.46,7.46,7.44,7.45,41400.0,6.4904,6.4904,6.473,6.4817,41400.0
2011-09-01 13:10:00,7.45,7.45,7.44,7.44,49700.0,6.4817,6.4817,6.473,6.473,49700.0
2011-09-01 13:15:00,7.45,7.45,7.44,7.44,19600.0,6.4817,6.4817,6.473,6.473,19600.0
2011-09-01 13:20:00,7.45,7.47,7.44,7.44,123500.0,6.4817,6.4991,6.473,6.473,123500.0
2011-09-01 13:25:00,7.44,7.48,7.42,7.48,216900.0,6.473,6.5078,6.4556,6.5078,216900.0
2011-09-01 13:30:00,7.48,7.49,7.46,7.48,118300.0,6.5078,6.5165,6.4904,6.5078,118300.0
2011-09-01 13:35:00,7.48,7.49,7.46,7.48,178900.0,6.5078,6.5165,6.4904,6.5078,178900.0
2011-09-01 13:40:00,7.47,7.48,7.46,7.46,79200.0,6.4991,6.5078,6.4904,6.4904,79200.0
2011-09-01 13:45:00,7.47,7.5,7.46,7.5,60100.0,6.4991,6.5252,6.4904,6.5252,60100.0
2011-09-01 13:50:00,7.5,7.5,7.43,7.45,286900.0,6.5252,6.5252,6.4643,6.4817,286900.0
2011-09-01 13:55:00,7.46,7.48,7.46,7.47,188500.0,6.4904,6.5078,6.4904,6.4991,188500.0
2011-09-01 14:00:00,7.47,7.48,7.44,7.44,246800.0,6.4991,6.5078,6.473,6.473,246800.0
2011-09-01 14:05:00,7.44,7.47,7.44,7.46,165300.0,6.473,6.4991,6.473,6.4904,165300.0
2011-09-01 14:10:00,7.46,7.49,7.46,7.49,70300.0,6.4904,6.5165,6.4904,6.5165,70300.0
2011-09-01 14:15:00,7.49,7.5,7.47,7.48,129800.0,6.5165,6.5252,6.4991,6.5078,129800.0
2011-09-01 14:20:00,7.47,7.47,7.46,7.47,54000.0,6.4991,6.4991,6.4904,6.4991,54000.0
2011-09-01 14:25:00,7.47,7.48,7.46,7.47,50900.0,6.4991,6.5078,6.4904,6.4991,50900.0
2011-09-01 14:30:00,7.47,7.5,7.47,7.49,160100.0,6.4991,6.5252,6.4991,6.5165,160100.0
2011-09-01 14:35:00,7.48,7.49,7.48,7.49,51800.0,6.5078,6.5165,6.5078,6.5165,51800.0
2011-09-01 14:40:00,7.49,7.5,7.48,7.5,63700.0,6.5165,6.5252,6.5078,6.5252,63700.0
2011-09-01 14:45:00,7.5,7.52,7.49,7.52,226100.0,6.5252,6.5426,6.5165,6.5426,226100.0
2011-09-01 14:50:00,7.52,7.57,7.51,7.57,103700.0,6.5426,6.5861,6.5339,6.5861,103700.0
2011-09-01 14:55:00,7.57,7.58,7.52,7.52,432500.0,6.5861,6.5948,6.5426,6.5426,432500.0
2011-09-01 15:00:00,7.53,7.53,7.47,7.47,168200.0,6.5513,6.5513,6.4991,6.4991,168200.0
2011-09-01 15:05:00,7.47,7.49,7.46,7.46,124800.0,6.4991,6.5165,6.4904,6.4904,124800.0
2011-09-01 15:10:00,7.47,7.5,7.46,7.5,87500.0,6.4991,6.5252,6.4904,6.5252,87500.0
2011-09-01 15:15:00,7.5,7.5,7.49,7.5,99500.0,6.5252,6.5252,6.5165,6.5252,99500.0
2011-09-01 15:20:00,7.49,7.5,7.47,7.49,142500.0,6.5165,6.5252,6.4991,6.5165,142500.0
2011-09-01 15:25:00,7.49,7.5,7.47,7.49,306300.0,6.5165,6.5252,6.4991,6.5165,306300.0
2011-09-01 15:30:00,7.49,7.49,7.48,7.49,159800.0,6.5165,6.5165,6.5078,6.5165,159800.0
2011-09-01 15:35:00,7.49,7.5,7.48,7.48,191900.0,6.5165,6.5252,6.5078,6.5078,191900.0
2011-09-01 15:40:00,7.48,7.48,7.44,7.45,248000.0,6.5078,6.5078,6.473,6.4817,248000.0
2011-09-01 15:45:00,7.45,7.48,7.45,7.46,188200.0,6.4817,6.5078,6.4817,6.4904,188200.0
2011-09-01 15:50:00,7.47,7.47,7.42,7.43,299000.0,6.4991,6.4991,6.4556,6.4643,299000.0
2011-09-01 15:55:00,7.43,7.47,7.42,7.42,545400.0,6.4643,6.4991,6.4556,6.4556,545400.0
2011-09-02 09:30:00,7.26,7.29,7.25,7.26,197300.0,6.3164,6.3425,6.3077,6.3164,197300.0
2011-09-02 09:35:00,7.27,7.32,7.22,7.23,133900.0,6.3251,6.3686,6.2816,6.2903,133900.0
2011-09-02 09:40:00,7.23,7.27,7.2,7.26,113500.0,6.2903,6.3251,6.2642,6.3164,113500.0
2011-09-02 09:45:00,7.25,7.28,7.22,7.28,86300.0,6.3077,6.3338,6.2816,6.3338,86300.0
2011-09-02 09:50:00,7.28,7.33,7.27,7.32,83100.0,6.3338,6.3773,6.3251,6.3686,83100.0
2011-09-02 09:55:00,7.32,7.34,7.31,7.33,67000.0,6.3686,6.386,6.3599,6.3773,67000.0
2011-09-02 10:00:00,7.32,7.35,7.29,7.31,149400.0,6.3686,6.3947,6.3425,6.3599,149400.0
2011-09-02 10:05:00,7.3,7.35,7.26,7.35,93300.0,6.3512,6.3947,6.3164,6.3947,93300.0
2011-09-02 10:10:00,7.35,7.36,7.34,7.35,24500.0,6.3947,6.4034,6.386,6.3947,24500.0
2011-09-02 10:15:00,7.35,7.36,7.3,7.35,87800.0,6.3947,6.4034,6.3512,6.3947,87800.0
2011-09-02 10:20:00,7.36,7.37,7.31,7.36,55900.0,6.4034,6.4121,6.3599,6.4034,55900.0
2011-09-02 10:25:00,7.36,7.38,7.35,7.36,33800.0,6.4034,6.4208,6.3947,6.4034,33800.0
2011-09-02 10:30:00,7.35,7.36,7.35,7.36,18800.0,6.3947,6.4034,6.3947,6.4034,18800.0
2011-09-02 10:35:00,7.36,7.36,7.35,7.35,16600.0,6.4034,6.4034,6.3947,6.3947,16600.0
2011-09-02 10:40:00,7.35,7.38,7.35,7.36,68400.0,6.3947,6.4208,6.3947,6.4034,68400.0
2011-09-02 10:45:00,7.37,7.43,7.36,7.4,120200.0,6.4121,6.4643,6.4034,6.4382,120200.0
2011-09-02 10:50:00,7.41,7.41,7.38,7.4,48200.0,6.4469,6.4469,6.4208,6.4382,48200.0
2011-09-02 10:55:00,7.4,7.43,7.38,7.41,50800.0,6.4382,6.4643,6.4208,6.4469,50800.0
2011-09-02 11:00:00,7.42,7.42,7.4,7.42,69400.0,6.4556,6.4556,6.4382,6.4556,69400.0
2011-09-02 11:05:00,7.42,7.44,7.41,7.42,61000.0,6.4556,6.473,6.4469,6.4556,61000.0
2011-09-02 11:10:00,7.42,7.46,7.41,7.46,68300.0,6.4556,6.4904,6.4469,6.4904,68300.0
2011-09-02 11:15:00,7.46,7.46,7.45,7.45,13900.0,6.4904,6.4904,6.4817,6.4817,13900.0
2011-09-02 11:20:00,7.46,7.48,7.42,7.43,150300.0,6.4904,6.5078,6.4556,6.4643,150300.0
2011-09-02 11:25:00,7.42,7.45,7.42,7.43,56400.0,6.4556,6.4817,6.4556,6.4643,56400.0
2011-09-02 11:30:00,7.42,7.43,7.4,7.42,56600.0,6.4556,6.4643,6.4382,6.4556,56600.0
2011-09-02 11:35:00,7.42,7.44,7.41,7.41,138600.0,6.4556,6.473,6.4469,6.4469,138600.0
2011-09-02 11:40:00,7.41,7.42,7.4,7.4,78200.0,6.4469,6.4556,6.4382,6.4382,78200.0
2011-09-02 11:45:00,7.4,7.41,7.38,7.39,59800.0,6.4382,6.4469,6.4208,6.4295,59800.0
2011-09-02 11:50:00,7.39,7.39,7.34,7.35,101600.0,6.4295,6.4295,6.386,6.3947,101600.0
2011-09-02 11:55:00,7.35,7.36,7.33,7.35,119600.0,6.3947,6.4034,6.3773,6.3947,119600.0
2011-09-02 12:00:00,7.34,7.35,7.33,7.33,71300.0,6.386,6.3947,6.3773,6.3773,71300.0
2011-09-02 12:05:00,7.33,7.35,7.33,7.35,56100.0,6.3773,6.3947,6.3773,6.3947,56100.0
2011-09-02 12:10:00,7.35,7.36,7.34,7.35,17100.0,6.3947,6.4034,6.386,6.3947,17100.0
2011-09-02 12:15:00,7.35,7.37,7.35,7.36,24800.0,6.3947,6.4121,6.3947,6.4034,24800.0
2011-09-02 12:20:00,7.35,7.36,7.33,7.34,82600.0,6.3947,6.4034,6.3773,6.386,82600.0
2011-09-02 12:25:00,7.33,7.35,7.33,7.35,35600.0,6.3773,6.3947,6.3773,6.3947,35600.0
2011-09-02 12:30:00,7.36,7.36,7.33,7.33,49600.0,6.4034,6.4034,6.3773,6.3773,49600.0
2011-09-02 12:35:00,7.33,7.35,7.32,7.35,51200.0,6.3773,6.3947,6.3686,6.3947,51200.0
2011-09-02 12:40:00,7.35,7.36,7.34,7.36,9500.0,6.3947,6.4034,6.386,6.4034,9500.0
2011-09-02 12:45:00,7.36,7.37,7.35,7.36,24600.0,6.4034,6.4121,6.3947,6.4034,24600.0
2011-09-02 12:50:00,7.36,7.36,7.35,7.35,15900.0,6.4034,6.4034,6.3947,6.3947,15900.0
2011-09-02 12:55:00,7.35,7.36,7.34,7.34,54000.0,6.3947,6.4034,6.386,6.386,54000.0
2011-09-02 13:00:00,7.34,7.35,7.34,7.35,10200.0,6.386,6.3947,6.386,6.3947,10200.0
2011-09-02 13:05:00,7.34,7.35,7.33,7.33,49200.0,6.386,6.3947,6.3773,6.3773,49200.0
2011-09-02 13:10:00,7.33,7.34,7.31,7.31,36800.0,6.3773,6.386,6.3599,6.3599,36800.0
2011-09-02 13:15:00,7.31,7.33,7.3,7.31,69500.0,6.3599,6.3773,6.3512,6.3599,69500.0
2011-09-02 13:20:00,7.32,7.32,7.31,7.32,8000.0,6.3686,6.3686,6.3599,6.3686,8000.0
2011-09-02 13:25:00,7.32,7.32,7.31,7.32,20200.0,6.3686,6.3686,6.3599,6.3686,20200.0
2011-09-02 13:30:00,7.32,7.32,7.31,7.32,22200.0,6.3686,6.3686,6.3599,6.3686,22200.0
2011-09-02 13:35:00,7.32,7.32,7.31,7.32,16000.0,6.3686,6.3686,6.3599,6.3686,16000.0
2011-09-02 13:40:00,7.32,7.32,7.31,7.31,16300.0,6.3686,6.3686,6.3599,6.3599,16300.0
2011-09-02 13:45:00,7.32,7.32,7.29,7.3,139400.0,6.3686,6.3686,6.3425,6.3512,139400.0
2011-09-02 13:50:00,7.29,7.3,7.28,7.28,40800.0,6.3425,6.3512,6.3338,6.3338,40800.0
2011-09-02 13:55:00,7.29,7.29,7.28,7.28,22500.0,6.3425,6.3425,6.3338,6.3338,22500.0
2011-09-02 14:00:00,7.29,7.29,7.26,7.28,173900.0,6.3425,6.3425,6.3164,6.3338,173900.0
2011-09-02 14:05:00,7.28,7.29,7.27,7.29,27500.0,6.3338,6.3425,6.3251,6.3425,27500.0
2011-09-02 14:10:00,7.29,7.29,7.24,7.24,70400.0,6.3425,6.3425,6.299,6.299,70400.0
2011-09-02 14:15:00,7.24,7.25,7.24,7.25,8100.0,6.299,6.3077,6.299,6.3077,8100.0
2011-09-02 14:20:00,7.25,7.25,7.24,7.24,91200.0,6.3077,6.3077,6.299,6.299,91200.0
2011-09-02 14:25:00,7.25,7.26,7.24,7.25,50500.0,6.3077,6.3164,6.299,6.3077,50500.0
2011-09-02 14:30:00,7.25,7.25,7.2,7.21,145300.0,6.3077,6.3077,6.2642,6.2729,145300.0
2011-09-02 14:35:00,7.22,7.22,7.21,7.22,45100.0,6.2816,6.2816,6.2729,6.2816,45100.0
2011-09-02 14:40:00,7.22,7.22,7.21,7.22,35600.0,6.2816,6.2816,6.2729,6.2816,35600.0
2011-09-02 14:45:00,7.22,7.22,7.21,7.22,29700.0,6.2816,6.2816,6.2729,6.2816,29700.0
2011-09-02 14:50:00,7.22,7.24,7.21,7.23,52200.0,6.2816,6.299,6.2729,6.2903,52200.0
2011-09-02 14:55:00,7.24,7.24,7.23,7.24,62700.0,6.299,6.299,6.2903,6.299,62700.0
2011-09-02 15:00:00,7.24,7.25,7.23,7.24,84700.0,6.299,6.3077,6.2903,6.299,84700.0
2011-09-02 15:05:00,7.24,7.24,7.23,7.23,36900.0,6.299,6.299,6.2903,6.2903,36900.0
2011-09-02 15:10:00,7.23,7.25,7.23,7.25,68800.0,6.2903,6.3077,6.2903,6.3077,68800.0
2011-09-02 15:15:00,7.24,7.25,7.23,7.25,109200.0,6.299,6.3077,6.2903,6.3077,109200.0
2011-09-02 15:20:00,7.25,7.27,7.24,7.27,76500.0,6.3077,6.3251,6.299,6.3251,76500.0
2011-09-02 15:25:00,7.27,7.3,7.27,7.3,85000.0,6.3251,6.3512,6.3251,6.3512,85000.0
2011-09-02 15:30:00,7.29,7.3,7.28,7.3,153400.0,6.3425,6.3512,6.3338,6.3512,153400.0
2011-09-02 15:35:00,7.3,7.31,7.28,7.3,124100.0,6.3512,6.3599,6.3338,6.3512,124100.0
2011-09-02 15:40:00,7.29,7.31,7.29,7.29,93400.0,6.3425,6.3599,6.3425,6.3425,93400.0
2011-09-02 15:45:00,7.29,7.31,7.28,7.28,165600.0,6.3425,6.3599,6.3338,6.3338,165600.0
2011-09-02 15:50:00,7.29,7.29,7.28,7.28,99800.0,6.3425,6.3425,6.3338,6.3338,99800.0
2011-09-02 15:55:00,7.29,7.29,7.26,7.27,309100.0,6.3425,6.3425,6.3164,6.3251,309100.0
2011-09-06 09:30:00,7.08,7.15,7.08,7.1,243600.0,6.1598,6.2207,6.1598,6.1772,243600.0
2011-09-06 09:35:00,7.1,7.15,7.07,7.07,155600.0,6.1772,6.2207,6.1511,6.1511,155600.0
2011-09-06 09:40:00,7.07,7.12,7.07,7.1,202600.0,6.1511,6.1946,6.1511,6.1772,202600.0
2011-09-06 09:45:00,7.1,7.11,7.07,7.08,154900.0,6.1772,6.1859,6.1511,6.1598,154900.0
2011-09-06 09:50:00,7.07,7.14,7.06,7.13,173900.0,6.1511,6.212,6.1424,6.2033,173900.0
2011-09-06 09:55:00,7.13,7.15,7.11,7.14,170500.0,6.2033,6.2207,6.1859,6.212,170500.0
2011-09-06 10:00:00,7.15,7.22,7.12,7.22,252900.0,6.2207,6.2816,6.1946,6.2816,252900.0
2011-09-06 10:05:00,7.22,7.23,7.17,7.18,163600.0,6.2816,6.2903,6.2381,6.2468,163600.0
2011-09-06 10:10:00,7.19,7.19,7.13,7.14,91500.0,6.2555,6.2555,6.2033,6.212,91500.0
2011-09-06 10:15:00,7.14,7.17,7.14,7.14,75700.0,6.212,6.2381,6.212,6.212,75700.0
2011-09-06 10:20:00,7.13,7.14,7.13,7.14,12900.0,6.2033,6.212,6.2033,6.212,12900.0
2011-09-06 10:25:00,7.13,7.15,7.1,7.11,149500.0,6.2033,6.2207,6.1772,6.1859,149500.0
2011-09-06 10:30:00,7.11,7.12,7.1,7.12,72400.0,6.1859,6.1946,6.1772,6.1946,72400.0
2011-09-06 10:35:00,7.12,7.16,7.11,7.12,77600.0,6.1946,6.2294,6.1859,6.1946,77600.0
2011-09-06 10:40:00,7.12,7.15,7.11,7.14,73000.0,6.1946,6.2207,6.1859,6.212,73000.0
2011-09-06 10:45:00,7.13,7.14,7.13,7.14,26100.0,6.2033,6.212,6.2033,6.212,26100.0
2011-09-06 10:50:00,7.14,7.17,7.13,7.15,123000.0,6.212,6.2381,6.2033,6.2207,123000.0
2011-09-06 10:55:00,7.15,7.16,7.13,7.15,89900.0,6.2207,6.2294,6.2033,6.2207,89900.0
2011-09-06 11:00:00,7.15,7.15,7.13,7.15,68100.0,6.2207,6.2207,6.2033,6.2207,68100.0
2011-09-06 11:05:00,7.15,7.15,7.13,7.15,33500.0,6.2207,6.2207,6.2033,6.2207,33500.0
2011-09-06 11:10:00,7.15,7.16,7.13,7.16,106400.0,6.2207,6.2294,6.2033,6.2294,106400.0
2011-09-06 11:15:00,7.16,7.17,7.15,7.15,80000.0,6.2294,6.2381,6.2207,6.2207,80000.0
2011-09-06 11:20:00,7.16,7.16,7.15,7.16,30000.0,6.2294,6.2294,6.2207,6.2294,30000.0
2011-09-06 11:25:00,7.16,7.17,7.14,7.16,139200.0,6.2294,6.2381,6.212,6.2294,139200.0
2011-09-06 11:30:00,7.16,7.18,7.16,7.17,61200.0,6.2294,6.2468,6.2294,6.2381,61200.0
2011-09-06 11:35:00,7.17,7.19,7.16,7.18,89200.0,6.2381,6.2555,6.2294,6.2468,89200.0
2011-09-06 11:40:00,7.17,7.19,7.17,7.19,58800.0,6.2381,6.2555,6.2381,6.2555,58800.0
2011-09-06 11:45:00,7.19,7.2,7.17,7.17,75200.0,6.2555,6.2642,6.2381,6.2381,75200.0
2011-09-06 11:50:00,7.18,7.2,7.17,7.19,112300.0,6.2468,6.2642,6.2381,6.2555,112300.0
2011-09-06 11:55:00,7.18,7.2,7.18,7.19,117700.0,6.2468,6.2642,6.2468,6.2555,117700.0
2011-09-06 12:00:00,7.18,7.19,7.16,7.17,156300.0,6.2468,6.2555,6.2294,6.2381,156300.0
2011-09-06 12:05:00,7.17,7.17,7.16,7.16,22100.0,6.2381,6.2381,6.2294,6.2294,22100.0
2011-09-06 12:10:00,7.17,7.2,7.17,7.2,77500.0,6.2381,6.2642,6.2381,6.2642,77500.0
2011-09-06 12:15:00,7.19,7.2,7.19,7.2,30600.0,6.2555,6.2642,6.2555,6.2642,30600.0
2011-09-06 12:20:00,7.2,7.24,7.19,7.24,77900.0,6.2642,6.299,6.2555,6.299,77900.0
2011-09-06 12:25:00,7.23,7.24,7.22,7.23,42200.0,6.2903,6.299,6.2816,6.2903,42200.0
2011-09-06 12:30:00,7.23,7.23,7.2,7.22,107000.0,6.2903,6.2903,6.2642,6.2816,107000.0
2011-09-06 12:35:00,7.21,7.24,7.21,7.22,132600.0,6.2729,6.299,6.2729,6.2816,132600.0
2011-09-06 12:40:00,7.22,7.22,7.19,7.2,58700.0,6.2816,6.2816,6.2555,6.2642,58700.0
2011-09-06 12:45:00,7.19,7.21,7.19,7.19,87500.0,6.2555,6.2729,6.2555,6.2555,87500.0
2011-09-06 12:50:00,7.19,7.2,7.18,7.18,21200.0,6.2555,6.2642,6.2468,6.2468,21200.0
2011-09-06 12:55:00,7.18,7.19,7.17,7.17,60600.0,6.2468,6.2555,6.2381,6.2381,60600.0
2011-09-06 13:00:00,7.17,7.18,7.14,7.15,191600.0,6.2381,6.2468,6.212,6.2207,191600.0
2011-09-06 13:05:00,7.16,7.16,7.14,7.16,106900.0,6.2294,6.2294,6.212,6.2294,106900.0
2011-09-06 13:10:00,7.16,7.17,7.14,7.16,133000.0,6.2294,6.2381,6.212,6.2294,133000.0
2011-09-06 13:15:00,7.16,7.16,7.14,7.14,30300.0,6.2294,6.2294,6.212,6.212,30300.0
2011-09-06 13:20:00,7.15,7.16,7.13,7.15,143800.0,6.2207,6.2294,6.2033,6.2207,143800.0
2011-09-06 13:25:00,7.14,7.15,7.11,7.12,89900.0,6.212,6.2207,6.1859,6.1946,89900.0
2011-09-06 13:30:00,7.11,7.12,7.1,7.11,78700.0,6.1859,6.1946,6.1772,6.1859,78700.0
2011-09-06 13:35:00,7.1,7.14,7.1,7.14,76000.0,6.1772,6.212,6.1772,6.212,76000.0
2011-09-06 13:40:00,7.13,7.16,7.12,7.16,55000.0,6.2033,6.2294,6.1946,6.2294,55000.0
2011-09-06 13:45:00,7.16,7.18,7.14,7.15,54700.0,6.2294,6.2468,6.212,6.2207,54700.0
2011-09-06 13:50:00,7.15,7.18,7.15,7.17,83300.0,6.2207,6.2468,6.2207,6.2381,83300.0
2011-09-06 13:55:00,7.17,7.18,7.15,7.16,73100.0,6.2381,6.2468,6.2207,6.2294,73100.0
2011-09-06 14:00:00,7.17,7.17,7.15,7.16,34200.0,6.2381,6.2381,6.2207,6.2294,34200.0
2011-09-06 14:05:00,7.15,7.17,7.15,7.17,54900.0,6.2207,6.2381,6.2207,6.2381,54900.0
2011-09-06 14:10:00,7.17,7.19,7.16,7.19,81700.0,6.2381,6.2555,6.2294,6.2555,81700.0
2011-09-06 14:15:00,7.19,7.2,7.17,7.18,132000.0,6.2555,6.2642,6.2381,6.2468,132000.0
2011-09-06 14:20:00,7.19,7.19,7.18,7.18,28000.0,6.2555,6.2555,6.2468,6.2468,28000.0
2011-09-06 14:25:00,7.18,7.19,7.17,7.17,50900.0,6.2468,6.2555,6.2381,6.2381,50900.0
2011-09-06 14:30:00,7.16,7.17,7.13,7.13,86700.0,6.2294,6.2381,6.2033,6.2033,86700.0
2011-09-06 14:35:00,7.13,7.14,7.13,7.13,17300.0,6.2033,6.212,6.2033,6.2033,17300.0
2011-09-06 14:40:00,7.13,7.14,7.13,7.14,16300.0,6.2033,6.212,6.2033,6.212,16300.0
2011-09-06 14:45:00,7.13,7.14,7.13,7.13,40600.0,6.2033,6.212,6.2033,6.2033,40600.0
2011-09-06 14:50:00,7.13,7.14,7.12,7.13,35200.0,6.2033,6.212,6.1946,6.2033,35200.0
2011-09-06 14:55:00,7.12,7.13,7.12,7.13,36000.0,6.1946,6.2033,6.1946,6.2033,36000.0
2011-09-06 15:00:00,7.13,7.13,7.09,7.1,290900.0,6.2033,6.2033,6.1685,6.1772,290900.0
2011-09-06 15:05:00,7.1,7.11,7.07,7.07,121900.0,6.1772,6.1859,6.1511,6.1511,121900.0
2011-09-06 15:10:00,7.08,7.08,7.06,7.07,48000.0,6.1598,6.1598,6.1424,6.1511,48000.0
2011-09-06 15:15:00,7.06,7.07,7.06,7.06,64700.0,6.1424,6.1511,6.1424,6.1424,64700.0
2011-09-06 15:20:00,7.06,7.09,7.06,7.09,110100.0,6.1424,6.1685,6.1424,6.1685,110100.0
2011-09-06 15:25:00,7.08,7.11,7.07,7.11,240700.0,6.1598,6.1859,6.1511,6.1859,240700.0
2011-09-06 15:30:00,7.11,7.11,7.08,7.11,208500.0,6.1859,6.1859,6.1598,6.1859,208500.0
2011-09-06 15:35:00,7.11,7.14,7.1,7.14,106500.0,6.1859,6.212,6.1772,6.212,106500.0
2011-09-06 15:40:00,7.14,7.14,7.1,7.11,150000.0,6.212,6.212,6.1772,6.1859,150000.0
2011-09-06 15:45:00,7.1,7.13,7.1,7.13,121000.0,6.1772,6.2033,6.1772,6.2033,121000.0
2011-09-06 15:50:00,7.13,7.14,7.12,7.13,122500.0,6.2033,6.212,6.1946,6.2033,122500.0
2011-09-06 15:55:00,7.13,7.14,7.12,7.13,350300.0,6.2033,6.212,6.1946,6.2033,350300.0
2011-09-07 09:30:00,7.21,7.28,7.16,7.21,222600.0,6.2729,6.3338,6.2294,6.2729,222600.0
2011-09-07 09:35:00,7.21,7.28,7.2,7.25,175500.0,6.2729,6.3338,6.2642,6.3077,175500.0
2011-09-07 09:40:00,7.25,7.33,7.23,7.33,197600.0,6.3077,6.3773,6.2903,6.3773,197600.0
2011-09-07 09:45:00,7.33,7.34,7.29,7.3,98300.0,6.3773,6.386,6.3425,6.3512,98300.0
2011-09-07 09:50:00,7.3,7.34,7.3,7.33,71700.0,6.3512,6.386,6.3512,6.3773,71700.0
2011-09-07 09:55:00,7.33,7.38,7.31,7.37,158900.0,6.3773,6.4208,6.3599,6.4121,158900.0
2011-09-07 10:00:00,7.37,7.38,7.35,7.37,50100.0,6.4121,6.4208,6.3947,6.4121,50100.0
2011-09-07 10:05:00,7.37,7.43,7.37,7.41,247900.0,6.4121,6.4643,6.4121,6.4469,247900.0
2011-09-07 10:10:00,7.41,7.42,7.37,7.38,145200.0,6.4469,6.4556,6.4121,6.4208,145200.0
2011-09-07 10:15:00,7.38,7.4,7.35,7.35,261800.0,6.4208,6.4382,6.3947,6.3947,261800.0
2011-09-07 10:20:00,7.35,7.39,7.35,7.39,74200.0,6.3947,6.4295,6.3947,6.4295,74200.0
2011-09-07 10:25:00,7.39,7.39,7.36,7.38,104800.0,6.4295,6.4295,6.4034,6.4208,104800.0
2011-09-07 10:30:00,7.38,7.39,7.35,7.36,51300.0,6.4208,6.4295,6.3947,6.4034,51300.0
2011-09-07 10:35:00,7.35,7.38,7.35,7.38,48800.0,6.3947,6.4208,6.3947,6.4208,48800.0
2011-09-07 10:40:00,7.38,7.38,7.33,7.33,167400.0,6.4208,6.4208,6.3773,6.3773,167400.0
2011-09-07 10:45:00,7.33,7.35,7.31,7.32,74100.0,6.3773,6.3947,6.3599,6.3686,74100.0
2011-09-07 10:50:00,7.32,7.33,7.3,7.32,37200.0,6.3686,6.3773,6.3512,6.3686,37200.0
2011-09-07 10:55:00,7.32,7.33,7.29,7.3,66400.0,6.3686,6.3773,6.3425,6.3512,66400.0
2011-09-07 11:00:00,7.29,7.3,7.28,7.29,88300.0,6.3425,6.3512,6.3338,6.3425,88300.0
2011-09-07 11:05:00,7.29,7.34,7.29,7.34,35200.0,6.3425,6.386,6.3425,6.386,35200.0
2011-09-07 11:10:00,7.33,7.36,7.33,7.36,40100.0,6.3773,6.4034,6.3773,6.4034,40100.0
2011-09-07 11:15:00,7.36,7.36,7.34,7.35,37100.0,6.4034,6.4034,6.386,6.3947,37100.0
2011-09-07 11:20:00,7.35,7.39,7.34,7.38,94400.0,6.3947,6.4295,6.386,6.4208,94400.0
2011-09-07 11:25:00,7.37,7.39,7.36,7.38,53300.0,6.4121,6.4295,6.4034,6.4208,53300.0
2011-09-07 11:30:00,7.38,7.39,7.37,7.38,31400.0,6.4208,6.4295,6.4121,6.4208,31400.0
2011-09-07 11:35:00,7.38,7.38,7.37,7.37,9800.0,6.4208,6.4208,6.4121,6.4121,9800.0
2011-09-07 11:40:00,7.37,7.39,7.37,7.38,53300.0,6.4121,6.4295,6.4121,6.4208,53300.0
2011-09-07 11:45:00,7.38,7.4,7.38,7.39,29800.0,6.4208,6.4382,6.4208,6.4295,29800.0
2011-09-07 11:50:00,7.4,7.43,7.4,7.42,76200.0,6.4382,6.4643,6.4382,6.4556,76200.0
2011-09-07 11:55:00,7.41,7.42,7.4,7.4,16500.0,6.4469,6.4556,6.4382,6.4382,16500.0
2011-09-07 12:00:00,7.4,7.41,7.38,7.39,88700.0,6.4382,6.4469,6.4208,6.4295,88700.0
2011-09-07 12:05:00,7.39,7.39,7.38,7.39,23200.0,6.4295,6.4295,6.4208,6.4295,23200.0
2011-09-07 12:10:00,7.39,7.39,7.36,7.36,76600.0,6.4295,6.4295,6.4034,6.4034,76600.0
2011-09-07 12:15:00,7.37,7.37,7.35,7.36,42500.0,6.4121,6.4121,6.3947,6.4034,42500.0
2011-09-07 12:20:00,7.35,7.36,7.33,7.33,57500.0,6.3947,6.4034,6.3773,6.3773,57500.0
2011-09-07 12:25:00,7.33,7.35,7.32,7.35,94500.0,6.3773,6.3947,6.3686,6.3947,94500.0
2011-09-07 12:30:00,7.35,7.36,7.34,7.36,60500.0,6.3947,6.4034,6.386,6.4034,60500.0
2011-09-07 12:35:00,7.36,7.37,7.35,7.36,33500.0,6.4034,6.4121,6.3947,6.4034,33500.0
2011-09-07 12:40:00,7.37,7.37,7.36,7.37,8600.0,6.4121,6.4121,6.4034,6.4121,8600.0
2011-09-07 12:45:00,7.37,7.38,7.35,7.35,135100.0,6.4121,6.4208,6.3947,6.3947,135100.0
2011-09-07 12:50:00,7.35,7.36,7.35,7.35,14700.0,6.3947,6.4034,6.3947,6.3947,14700.0
2011-09-07 12:55:00,7.36,7.36,7.35,7.36,18600.0,6.4034,6.4034,6.3947,6.4034,18600.0
2011-09-07 13:00:00,7.36,7.39,7.35,7.39,87400.0,6.4034,6.4295,6.3947,6.4295,87400.0
2011-09-07 13:05:00,7.39,7.41,7.39,7.4,55700.0,6.4295,6.4469,6.4295,6.4382,55700.0
2011-09-07 13:10:00,7.41,7.41,7.4,7.41,8600.0,6.4469,6.4469,6.4382,6.4469,8600.0
2011-09-07 13:15:00,7.41,7.43,7.4,7.43,71600.0,6.4469,6.4643,6.4382,6.4643,71600.0
2011-09-07 13:20:00,7.43,7.45,7.43,7.45,62500.0,6.4643,6.4817,6.4643,6.4817,62500.0
2011-09-07 13:25:00,7.44,7.46,7.43,7.43,114200.0,6.473,6.4904,6.4643,6.4643,114200.0
2011-09-07 13:30:00,7.43,7.44,7.41,7.42,35500.0,6.4643,6.473,6.4469,6.4556,35500.0
2011-09-07 13:35:00,7.42,7.42,7.41,7.41,20900.0,6.4556,6.4556,6.4469,6.4469,20900.0
2011-09-07 13:40:00,7.41,7.43,7.41,7.42,68700.0,6.4469,6.4643,6.4469,6.4556,68700.0
2011-09-07 13:45:00,7.43,7.44,7.42,7.44,55500.0,6.4643,6.473,6.4556,6.473,55500.0
2011-09-07 13:50:00,7.44,7.44,7.43,7.44,20800.0,6.473,6.473,6.4643,6.473,20800.0
2011-09-07 13:55:00,7.44,7.46,7.43,7.46,63300.0,6.473,6.4904,6.4643,6.4904,63300.0
2011-09-07 14:00:00,7.46,7.46,7.45,7.46,63200.0,6.4904,6.4904,6.4817,6.4904,63200.0
2011-09-07 14:05:00,7.46,7.48,7.46,7.48,68000.0,6.4904,6.5078,6.4904,6.5078,68000.0
2011-09-07 14:10:00,7.48,7.48,7.46,7.47,67000.0,6.5078,6.5078,6.4904,6.4991,67000.0
2011-09-07 14:15:00,7.47,7.48,7.45,7.46,115900.0,6.4991,6.5078,6.4817,6.4904,115900.0
2011-09-07 14:20:00,7.46,7.46,7.45,7.46,68600.0,6.4904,6.4904,6.4817,6.4904,68600.0
2011-09-07 14:25:00,7.46,7.47,7.45,7.47,56400.0,6.4904,6.4991,6.4817,6.4991,56400.0
2011-09-07 14:30:00,7.47,7.48,7.46,7.47,91700.0,6.4991,6.5078,6.4904,6.4991,91700.0
2011-09-07 14:35:00,7.47,7.47,7.46,7.47,16400.0,6.4991,6.4991,6.4904,6.4991,16400.0
2011-09-07 14:40:00,7.47,7.47,7.46,7.47,34700.0,6.4991,6.4991,6.4904,6.4991,34700.0
2011-09-07 14:45:00,7.47,7.47,7.46,7.47,66100.0,6.4991,6.4991,6.4904,6.4991,66100.0
2011-09-07 14:50:00,7.47,7.47,7.46,7.47,25000.0,6.4991,6.4991,6.4904,6.4991,25000.0
2011-09-07 14:55:00,7.47,7.47,7.46,7.47,20700.0,6.4991,6.4991,6.4904,6.4991,20700.0
2011-09-07 15:00:00,7.47,7.47,7.46,7.47,30300.0,6.4991,6.4991,6.4904,6.4991,30300.0
2011-09-07 15:05:00,7.47,7.47,7.46,7.47,29000.0,6.4991,6.4991,6.4904,6.4991,29000.0
2011-09-07 15:10:00,7.47,7.47,7.45,7.46,101400.0,6.4991,6.4991,6.4817,6.4904,101400.0
2011-09-07 15:15:00,7.46,7.47,7.45,7.47,84700.0,6.4904,6.4991,6.4817,6.4991,84700.0
2011-09-07 15:20:00,7.46,7.47,7.46,7.46,49300.0,6.4904,6.4991,6.4904,6.4904,49300.0
2011-09-07 15:25:00,7.47,7.47,7.44,7.44,205900.0,6.4991,6.4991,6.473,6.473,205900.0
2011-09-07 15:30:00,7.45,7.45,7.44,7.45,32700.0,6.4817,6.4817,6.473,6.4817,32700.0
2011-09-07 15:35:00,7.45,7.45,7.41,7.42,108400.0,6.4817,6.4817,6.4469,6.4556,108400.0
2011-09-07 15:40:00,7.41,7.44,7.41,7.44,144900.0,6.4469,6.473,6.4469,6.473,144900.0
2011-09-07 15:45:00,7.44,7.45,7.43,7.44,105900.0,6.473,6.4817,6.4643,6.473,105900.0
2011-09-07 15:50:00,7.43,7.46,7.43,7.45,273000.0,6.4643,6.4904,6.4643,6.4817,273000.0
2011-09-07 15:55:00,7.45,7.47,7.44,7.46,308800.0,6.4817,6.4991,6.473,6.4904,308800.0
2011-09-08 09:30:00,7.37,7.45,7.35,7.42,127700.0,6.4121,6.4817,6.3947,6.4556,127700.0
2011-09-08 09:35:00,7.43,7.49,7.42,7.45,99700.0,6.4643,6.5165,6.4556,6.4817,99700.0
2011-09-08 09:40:00,7.44,7.47,7.39,7.46,67800.0,6.473,6.4991,6.4295,6.4904,67800.0
2011-09-08 09:45:00,7.46,7.46,7.43,7.44,44900.0,6.4904,6.4904,6.4643,6.473,44900.0
2011-09-08 09:50:00,7.43,7.43,7.36,7.37,59000.0,6.4643,6.4643,6.4034,6.4121,59000.0
2011-09-08 09:55:00,7.36,7.39,7.31,7.39,123800.0,6.4034,6.4295,6.3599,6.4295,123800.0
2011-09-08 10:00:00,7.39,7.39,7.35,7.39,91300.0,6.4295,6.4295,6.3947,6.4295,91300.0
2011-09-08 10:05:00,7.38,7.44,7.38,7.44,155200.0,6.4208,6.473,6.4208,6.473,155200.0
2011-09-08 10:10:00,7.44,7.49,7.4,7.47,257700.0,6.473,6.5165,6.4382,6.4991,257700.0
2011-09-08 10:15:00,7.47,7.48,7.43,7.46,111100.0,6.4991,6.5078,6.4643,6.4904,111100.0
2011-09-08 10:20:00,7.46,7.46,7.43,7.44,95900.0,6.4904,6.4904,6.4643,6.473,95900.0
2011-09-08 10:25:00,7.44,7.46,7.43,7.43,71300.0,6.473,6.4904,6.4643,6.4643,71300.0
2011-09-08 10:30:00,7.43,7.44,7.42,7.44,80200.0,6.4643,6.473,6.4556,6.473,80200.0
2011-09-08 10:35:00,7.45,7.45,7.43,7.44,38200.0,6.4817,6.4817,6.4643,6.473,38200.0
2011-09-08 10:40:00,7.45,7.45,7.44,7.45,27000.0,6.4817,6.4817,6.473,6.4817,27000.0
2011-09-08 10:45:00,7.45,7.45,7.4,7.4,78500.0,6.4817,6.4817,6.4382,6.4382,78500.0
2011-09-08 10:50:00,7.4,7.43,7.39,7.43,161100.0,6.4382,6.4643,6.4295,6.4643,161100.0
2011-09-08 10:55:00,7.43,7.46,7.42,7.46,46200.0,6.4643,6.4904,6.4556,6.4904,46200.0
2011-09-08 11:00:00,7.46,7.47,7.44,7.44,89000.0,6.4904,6.4991,6.473,6.473,89000.0
2011-09-08 11:05:00,7.44,7.45,7.44,7.44,25500.0,6.473,6.4817,6.473,6.473,25500.0
2011-09-08 11:10:00,7.44,7.45,7.43,7.44,23000.0,6.473,6.4817,6.4643,6.473,23000.0
2011-09-08 11:15:00,7.44,7.44,7.36,7.36,283100.0,6.473,6.473,6.4034,6.4034,283100.0
2011-09-08 11:20:00,7.36,7.39,7.36,7.39,67600.0,6.4034,6.4295,6.4034,6.4295,67600.0
2011-09-08 11:25:00,7.38,7.39,7.36,7.37,62500.0,6.4208,6.4295,6.4034,6.4121,62500.0
2011-09-08 11:30:00,7.37,7.39,7.37,7.38,50600.0,6.4121,6.4295,6.4121,6.4208,50600.0
2011-09-08 11:35:00,7.38,7.39,7.36,7.37,47300.0,6.4208,6.4295,6.4034,6.4121,47300.0
2011-09-08 11:40:00,7.37,7.41,7.37,7.41,39900.0,6.4121,6.4469,6.4121,6.4469,39900.0
2011-09-08 11:45:00,7.41,7.41,7.36,7.38,156500.0,6.4469,6.4469,6.4034,6.4208,156500.0
2011-09-08 11:50:00,7.38,7.4,7.35,7.36,145700.0,6.4208,6.4382,6.3947,6.4034,145700.0
2011-09-08 11:55:00,7.36,7.36,7.33,7.35,79400.0,6.4034,6.4034,6.3773,6.3947,79400.0
2011-09-08 12:00:00,7.35,7.36,7.33,7.35,31600.0,6.3947,6.4034,6.3773,6.3947,31600.0
2011-09-08 12:05:00,7.34,7.36,7.34,7.34,23900.0,6.386,6.4034,6.386,6.386,23900.0
2011-09-08 12:10:00,7.35,7.36,7.34,7.36,29900.0,6.3947,6.4034,6.386,6.4034,29900.0
2011-09-08 12:15:00,7.36,7.36,7.35,7.36,8400.0,6.4034,6.4034,6.3947,6.4034,8400.0
2011-09-08 12:20:00,7.36,7.37,7.35,7.37,13600.0,6.4034,6.4121,6.3947,6.4121,13600.0
2011-09-08 12:25:00,7.36,7.37,7.36,7.37,21300.0,6.4034,6.4121,6.4034,6.4121,21300.0
2011-09-08 12:30:00,7.37,7.37,7.33,7.33,59100.0,6.4121,6.4121,6.3773,6.3773,59100.0
2011-09-08 12:35:00,7.33,7.34,7.33,7.33,4500.0,6.3773,6.386,6.3773,6.3773,4500.0
2011-09-08 12:40:00,7.33,7.34,7.33,7.34,8600.0,6.3773,6.386,6.3773,6.386,8600.0
2011-09-08 12:45:00,7.33,7.34,7.33,7.33,56500.0,6.3773,6.386,6.3773,6.3773,56500.0
2011-09-08 12:50:00,7.34,7.35,7.32,7.33,132200.0,6.386,6.3947,6.3686,6.3773,132200.0
2011-09-08 12:55:00,7.33,7.34,7.33,7.33,8700.0,6.3773,6.386,6.3773,6.3773,8700.0
2011-09-08 13:00:00,7.33,7.35,7.33,7.34,58500.0,6.3773,6.3947,6.3773,6.386,58500.0
2011-09-08 13:05:00,7.34,7.35,7.34,7.35,28200.0,6.386,6.3947,6.386,6.3947,28200.0
2011-09-08 13:10:00,7.34,7.35,7.33,7.33,31900.0,6.386,6.3947,6.3773,6.3773,31900.0
2011-09-08 13:15:00,7.33,7.34,7.33,7.33,7400.0,6.3773,6.386,6.3773,6.3773,7400.0
2011-09-08 13:20:00,7.33,7.34,7.33,7.34,6800.0,6.3773,6.386,6.3773,6.386,6800.0
2011-09-08 13:25:00,7.33,7.34,7.33,7.34,11400.0,6.3773,6.386,6.3773,6.386,11400.0
2011-09-08 13:30:00,7.34,7.36,7.29,7.31,149500.0,6.386,6.4034,6.3425,6.3599,149500.0
2011-09-08 13:35:00,7.3,7.34,7.3,7.33,51800.0,6.3512,6.386,6.3512,6.3773,51800.0
2011-09-08 13:40:00,7.33,7.33,7.28,7.29,61600.0,6.3773,6.3773,6.3338,6.3425,61600.0
2011-09-08 13:45:00,7.29,7.32,7.29,7.32,92100.0,6.3425,6.3686,6.3425,6.3686,92100.0
2011-09-08 13:50:00,7.32,7.33,7.29,7.32,68900.0,6.3686,6.3773,6.3425,6.3686,68900.0
2011-09-08 13:55:00,7.33,7.33,7.32,7.32,37700.0,6.3773,6.3773,6.3686,6.3686,37700.0
2011-09-08 14:00:00,7.32,7.33,7.3,7.33,49400.0,6.3686,6.3773,6.3512,6.3773,49400.0
2011-09-08 14:05:00,7.33,7.34,7.31,7.34,54200.0,6.3773,6.386,6.3599,6.386,54200.0
2011-09-08 14:10:00,7.33,7.34,7.31,7.33,41800.0,6.3773,6.386,6.3599,6.3773,41800.0
2011-09-08 14:15:00,7.33,7.34,7.32,7.34,71300.0,6.3773,6.386,6.3686,6.386,71300.0
2011-09-08 14:20:00,7.33,7.33,7.32,7.32,26500.0,6.3773,6.3773,6.3686,6.3686,26500.0
2011-09-08 14:25:00,7.33,7.33,7.3,7.33,77600.0,6.3773,6.3773,6.3512,6.3773,77600.0
2011-09-08 14:30:00,7.32,7.33,7.31,7.32,37500.0,6.3686,6.3773,6.3599,6.3686,37500.0
2011-09-08 14:35:00,7.33,7.33,7.3,7.3,38800.0,6.3773,6.3773,6.3512,6.3512,38800.0
2011-09-08 14:40:00,7.31,7.33,7.3,7.31,46100.0,6.3599,6.3773,6.3512,6.3599,46100.0
2011-09-08 14:45:00,7.32,7.32,7.31,7.31,24400.0,6.3686,6.3686,6.3599,6.3599,24400.0
2011-09-08 14:50:00,7.32,7.32,7.29,7.29,40900.0,6.3686,6.3686,6.3425,6.3425,40900.0
2011-09-08 14:55:00,7.3,7.3,7.28,7.3,60300.0,6.3512,6.3512,6.3338,6.3512,60300.0
2011-09-08 15:00:00,7.3,7.31,7.27,7.27,91700.0,6.3512,6.3599,6.3251,6.3251,91700.0
2011-09-08 15:05:00,7.27,7.28,7.25,7.27,77600.0,6.3251,6.3338,6.3077,6.3251,77600.0
2011-09-08 15:10:00,7.27,7.28,7.26,7.27,48400.0,6.3251,6.3338,6.3164,6.3251,48400.0
2011-09-08 15:15:00,7.27,7.29,7.26,7.29,63100.0,6.3251,6.3425,6.3164,6.3425,63100.0
2011-09-08 15:20:00,7.29,7.3,7.28,7.29,59300.0,6.3425,6.3512,6.3338,6.3425,59300.0
2011-09-08 15:25:00,7.3,7.31,7.28,7.31,72700.0,6.3512,6.3599,6.3338,6.3599,72700.0
2011-09-08 15:30:00,7.31,7.32,7.29,7.32,76200.0,6.3599,6.3686,6.3425,6.3686,76200.0
2011-09-08 15:35:00,7.32,7.32,7.29,7.29,128700.0,6.3686,6.3686,6.3425,6.3425,128700.0
2011-09-08 15:40:00,7.29,7.33,7.29,7.31,118800.0,6.3425,6.3773,6.3425,6.3599,118800.0
2011-09-08 15:45:00,7.31,7.32,7.3,7.32,79200.0,6.3599,6.3686,6.3512,6.3686,79200.0
2011-09-08 15:50:00,7.32,7.32,7.29,7.3,130000.0,6.3686,6.3686,6.3425,6.3512,130000.0
2011-09-08 15:55:00,7.31,7.31,7.3,7.3,173700.0,6.3599,6.3599,6.3512,6.3512,173700.0
2011-09-09 09:30:00,7.26,7.39,7.26,7.31,126800.0,6.3164,6.4295,6.3164,6.3599,126800.0
2011-09-09 09:35:00,7.31,7.32,7.26,7.3,72900.0,6.3599,6.3686,6.3164,6.3512,72900.0
2011-09-09 09:40:00,7.3,7.34,7.25,7.34,188600.0,6.3512,6.386,6.3077,6.386,188600.0
2011-09-09 09:45:00,7.34,7.49,7.32,7.48,221500.0,6.386,6.5165,6.3686,6.5078,221500.0
2011-09-09 09:50:00,7.49,7.5,7.43,7.47,289700.0,6.5165,6.5252,6.4643,6.4991,289700.0
2011-09-09 09:55:00,7.47,7.51,7.38,7.38,356100.0,6.4991,6.5339,6.4208,6.4208,356100.0
2011-09-09 10:00:00,7.38,7.45,7.38,7.38,156900.0,6.4208,6.4817,6.4208,6.4208,156900.0
2011-09-09 10:05:00,7.39,7.39,7.32,7.33,86200.0,6.4295,6.4295,6.3686,6.3773,86200.0
2011-09-09 10:10:00,7.33,7.33,7.3,7.31,181900.0,6.3773,6.3773,6.3512,6.3599,181900.0
2011-09-09 10:15:00,7.31,7.37,7.31,7.37,43300.0,6.3599,6.4121,6.3599,6.4121,43300.0
2011-09-09 10:20:00,7.35,7.37,7.32,7.36,56500.0,6.3947,6.4121,6.3686,6.4034,56500.0
2011-09-09 10:25:00,7.36,7.38,7.36,7.38,37400.0,6.4034,6.4208,6.4034,6.4208,37400.0
2011-09-09 10:30:00,7.38,7.38,7.34,7.34,38000.0,6.4208,6.4208,6.386,6.386,38000.0
2011-09-09 10:35:00,7.34,7.35,7.31,7.34,64400.0,6.386,6.3947,6.3599,6.386,64400.0
2011-09-09 10:40:00,7.33,7.36,7.33,7.35,40300.0,6.3773,6.4034,6.3773,6.3947,40300.0
2011-09-09 10:45:00,7.35,7.36,7.33,7.36,40800.0,6.3947,6.4034,6.3773,6.4034,40800.0
2011-09-09 10:50:00,7.36,7.37,7.36,7.37,31100.0,6.4034,6.4121,6.4034,6.4121,31100.0
2011-09-09 10:55:00,7.36,7.37,7.34,7.35,44100.0,6.4034,6.4121,6.386,6.3947,44100.0
2011-09-09 11:00:00,7.35,7.36,7.33,7.36,43900.0,6.3947,6.4034,6.3773,6.4034,43900.0
2011-09-09 11:05:00,7.35,7.36,7.34,7.36,27500.0,6.3947,6.4034,6.386,6.4034,27500.0
2011-09-09 11:10:00,7.36,7.38,7.28,7.29,142500.0,6.4034,6.4208,6.3338,6.3425,142500.0
2011-09-09 11:15:00,7.29,7.31,7.28,7.3,94300.0,6.3425,6.3599,6.3338,6.3512,94300.0
2011-09-09 11:20:00,7.3,7.31,7.21,7.23,116800.0,6.3512,6.3599,6.2729,6.2903,116800.0
2011-09-09 11:25:00,7.23,7.26,7.22,7.26,52800.0,6.2903,6.3164,6.2816,6.3164,52800.0
2011-09-09 11:30:00,7.26,7.28,7.26,7.28,86500.0,6.3164,6.3338,6.3164,6.3338,86500.0
2011-09-09 11:35:00,7.28,7.28,7.26,7.27,47800.0,6.3338,6.3338,6.3164,6.3251,47800.0
2011-09-09 11:40:00,7.27,7.27,7.22,7.24,41400.0,6.3251,6.3251,6.2816,6.299,41400.0
2011-09-09 11:45:00,7.24,7.24,7.22,7.23,35500.0,6.299,6.299,6.2816,6.2903,35500.0
2011-09-09 11:50:00,7.23,7.24,7.23,7.24,16300.0,6.2903,6.299,6.2903,6.299,16300.0
2011-09-09 11:55:00,7.24,7.25,7.23,7.23,39300.0,6.299,6.3077,6.2903,6.2903,39300.0
2011-09-09 12:00:00,7.24,7.25,7.23,7.25,47300.0,6.299,6.3077,6.2903,6.3077,47300.0
2011-09-09 12:05:00,7.25,7.25,7.21,7.22,79600.0,6.3077,6.3077,6.2729,6.2816,79600.0
2011-09-09 12:10:00,7.21,7.22,7.19,7.2,50500.0,6.2729,6.2816,6.2555,6.2642,50500.0
2011-09-09 12:15:00,7.2,7.2,7.19,7.19,14600.0,6.2642,6.2642,6.2555,6.2555,14600.0
2011-09-09 12:20:00,7.19,7.22,7.19,7.22,58300.0,6.2555,6.2816,6.2555,6.2816,58300.0
2011-09-09 12:25:00,7.22,7.22,7.18,7.19,86400.0,6.2816,6.2816,6.2468,6.2555,86400.0
2011-09-09 12:30:00,7.19,7.21,7.19,7.19,36000.0,6.2555,6.2729,6.2555,6.2555,36000.0
2011-09-09 12:35:00,7.2,7.2,7.18,7.19,10800.0,6.2642,6.2642,6.2468,6.2555,10800.0
2011-09-09 12:40:00,7.18,7.2,7.18,7.2,24500.0,6.2468,6.2642,6.2468,6.2642,24500.0
2011-09-09 12:45:00,7.2,7.21,7.19,7.2,14700.0,6.2642,6.2729,6.2555,6.2642,14700.0
2011-09-09 12:50:00,7.21,7.21,7.2,7.21,9100.0,6.2729,6.2729,6.2642,6.2729,9100.0
2011-09-09 12:55:00,7.21,7.27,7.2,7.25,106200.0,6.2729,6.3251,6.2642,6.3077,106200.0
2011-09-09 13:00:00,7.25,7.26,7.23,7.24,54900.0,6.3077,6.3164,6.2903,6.299,54900.0
2011-09-09 13:05:00,7.24,7.28,7.24,7.28,74700.0,6.299,6.3338,6.299,6.3338,74700.0
2011-09-09 13:10:00,7.27,7.29,7.24,7.27,133600.0,6.3251,6.3425,6.299,6.3251,133600.0
2011-09-09 13:15:00,7.27,7.29,7.27,7.28,56100.0,6.3251,6.3425,6.3251,6.3338,56100.0
2011-09-09 13:20:00,7.28,7.29,7.25,7.25,100600.0,6.3338,6.3425,6.3077,6.3077,100600.0
2011-09-09 13:25:00,7.25,7.27,7.25,7.27,18300.0,6.3077,6.3251,6.3077,6.3251,18300.0
2011-09-09 13:30:00,7.26,7.27,7.26,7.26,21400.0,6.3164,6.3251,6.3164,6.3164,21400.0
2011-09-09 13:35:00,7.27,7.29,7.26,7.29,23700.0,6.3251,6.3425,6.3164,6.3425,23700.0
2011-09-09 13:40:00,7.29,7.29,7.28,7.28,26100.0,6.3425,6.3425,6.3338,6.3338,26100.0
2011-09-09 13:45:00,7.29,7.29,7.23,7.24,131000.0,6.3425,6.3425,6.2903,6.299,131000.0
2011-09-09 13:50:00,7.23,7.24,7.22,7.23,63800.0,6.2903,6.299,6.2816,6.2903,63800.0
2011-09-09 13:55:00,7.24,7.24,7.23,7.24,14200.0,6.299,6.299,6.2903,6.299,14200.0
2011-09-09 14:00:00,7.24,7.24,7.23,7.23,20000.0,6.299,6.299,6.2903,6.2903,20000.0
2011-09-09 14:05:00,7.24,7.25,7.23,7.25,39600.0,6.299,6.3077,6.2903,6.3077,39600.0
2011-09-09 14:10:00,7.24,7.25,7.19,7.2,156500.0,6.299,6.3077,6.2555,6.2642,156500.0
2011-09-09 14:15:00,7.19,7.2,7.17,7.17,87900.0,6.2555,6.2642,6.2381,6.2381,87900.0
2011-09-09 14:20:00,7.18,7.19,7.17,7.19,20400.0,6.2468,6.2555,6.2381,6.2555,20400.0
2011-09-09 14:25:00,7.19,7.19,7.14,7.14,63100.0,6.2555,6.2555,6.212,6.212,63100.0
2011-09-09 14:30:00,7.15,7.15,7.13,7.14,85000.0,6.2207,6.2207,6.2033,6.212,85000.0
2011-09-09 14:35:00,7.15,7.16,7.12,7.15,88400.0,6.2207,6.2294,6.1946,6.2207,88400.0
2011-09-09 14:40:00,7.16,7.19,7.16,7.17,34200.0,6.2294,6.2555,6.2294,6.2381,34200.0
2011-09-09 14:45:00,7.18,7.18,7.16,7.16,54500.0,6.2468,6.2468,6.2294,6.2294,54500.0
2011-09-09 14:50:00,7.17,7.17,7.15,7.15,71400.0,6.2381,6.2381,6.2207,6.2207,71400.0
2011-09-09 14:55:00,7.15,7.17,7.15,7.17,89600.0,6.2207,6.2381,6.2207,6.2381,89600.0
2011-09-09 15:00:00,7.17,7.18,7.15,7.16,95600.0,6.2381,6.2468,6.2207,6.2294,95600.0
2011-09-09 15:05:00,7.16,7.19,7.16,7.19,109100.0,6.2294,6.2555,6.2294,6.2555,109100.0
2011-09-09 15:10:00,7.19,7.19,7.16,7.19,73700.0,6.2555,6.2555,6.2294,6.2555,73700.0
2011-09-09 15:15:00,7.19,7.19,7.17,7.17,32600.0,6.2555,6.2555,6.2381,6.2381,32600.0
2011-09-09 15:20:00,7.17,7.18,7.16,7.18,60600.0,6.2381,6.2468,6.2294,6.2468,60600.0
2011-09-09 15:25:00,7.17,7.18,7.16,7.16,35600.0,6.2381,6.2468,6.2294,6.2294,35600.0
2011-09-09 15:30:00,7.16,7.17,7.15,7.16,276100.0,6.2294,6.2381,6.2207,6.2294,276100.0
2011-09-09 15:35:00,7.16,7.2,7.16,7.2,87700.0,6.2294,6.2642,6.2294,6.2642,87700.0
2011-09-09 15:40:00,7.2,7.21,7.18,7.19,110700.0,6.2642,6.2729,6.2468,6.2555,110700.0
2011-09-09 15:45:00,7.19,7.24,7.18,7.2,166800.0,6.2555,6.299,6.2468,6.2642,166800.0
2011-09-09 15:50:00,7.2,7.21,7.19,7.2,114000.0,6.2642,6.2729,6.2555,6.2642,114000.0
2011-09-09 15:55:00,7.19,7.2,7.18,7.19,232600.0,6.2555,6.2642,6.2468,6.2555,232600.0
2011-09-12 09:30:00,7.16,7.23,7.11,7.16,179700.0,6.2294,6.2903,6.1859,6.2294,179700.0
2011-09-12 09:35:00,7.15,7.21,7.09,7.15,217000.0,6.2207,6.2729,6.1685,6.2207,217000.0
2011-09-12 09:40:00,7.15,7.21,7.14,7.21,313100.0,6.2207,6.2729,6.212,6.2729,313100.0
2011-09-12 09:45:00,7.21,7.23,7.18,7.21,274200.0,6.2729,6.2903,6.2468,6.2729,274200.0
2011-09-12 09:50:00,7.22,7.3,7.19,7.3,168300.0,6.2816,6.3512,6.2555,6.3512,168300.0
2011-09-12 09:55:00,7.3,7.33,7.28,7.28,326300.0,6.3512,6.3773,6.3338,6.3338,326300.0
2011-09-12 10:00:00,7.27,7.3,7.25,7.28,169000.0,6.3251,6.3512,6.3077,6.3338,169000.0
2011-09-12 10:05:00,7.27,7.3,7.26,7.26,113000.0,6.3251,6.3512,6.3164,6.3164,113000.0
2011-09-12 10:10:00,7.27,7.29,7.21,7.21,174100.0,6.3251,6.3425,6.2729,6.2729,174100.0
2011-09-12 10:15:00,7.22,7.24,7.2,7.22,164800.0,6.2816,6.299,6.2642,6.2816,164800.0
2011-09-12 10:20:00,7.22,7.24,7.21,7.22,43000.0,6.2816,6.299,6.2729,6.2816,43000.0
2011-09-12 10:25:00,7.22,7.23,7.22,7.22,110200.0,6.2816,6.2903,6.2816,6.2816,110200.0
2011-09-12 10:30:00,7.21,7.22,7.2,7.21,65000.0,6.2729,6.2816,6.2642,6.2729,65000.0
2011-09-12 10:35:00,7.2,7.24,7.2,7.24,97900.0,6.2642,6.299,6.2642,6.299,97900.0
2011-09-12 10:40:00,7.24,7.25,7.18,7.2,183100.0,6.299,6.3077,6.2468,6.2642,183100.0
2011-09-12 10:45:00,7.19,7.2,7.15,7.16,79600.0,6.2555,6.2642,6.2207,6.2294,79600.0
2011-09-12 10:50:00,7.16,7.21,7.15,7.21,71300.0,6.2294,6.2729,6.2207,6.2729,71300.0
2011-09-12 10:55:00,7.21,7.21,7.17,7.2,224100.0,6.2729,6.2729,6.2381,6.2642,224100.0
2011-09-12 11:00:00,7.2,7.2,7.19,7.2,28200.0,6.2642,6.2642,6.2555,6.2642,28200.0
2011-09-12 11:05:00,7.2,7.26,7.19,7.24,302100.0,6.2642,6.3164,6.2555,6.299,302100.0
2011-09-12 11:10:00,7.24,7.24,7.21,7.23,120300.0,6.299,6.299,6.2729,6.2903,120300.0
2011-09-12 11:15:00,7.22,7.28,7.22,7.28,104900.0,6.2816,6.3338,6.2816,6.3338,104900.0
2011-09-12 11:20:00,7.28,7.3,7.27,7.29,106200.0,6.3338,6.3512,6.3251,6.3425,106200.0
2011-09-12 11:25:00,7.29,7.34,7.28,7.33,221800.0,6.3425,6.386,6.3338,6.3773,221800.0
2011-09-12 11:30:00,7.33,7.35,7.31,7.33,170900.0,6.3773,6.3947,6.3599,6.3773,170900.0
2011-09-12 11:35:00,7.33,7.35,7.32,7.35,104200.0,6.3773,6.3947,6.3686,6.3947,104200.0
2011-09-12 11:40:00,7.36,7.37,7.34,7.35,158200.0,6.4034,6.4121,6.386,6.3947,158200.0
2011-09-12 11:45:00,7.34,7.35,7.31,7.31,58300.0,6.386,6.3947,6.3599,6.3599,58300.0
2011-09-12 11:50:00,7.32,7.35,7.31,7.33,101800.0,6.3686,6.3947,6.3599,6.3773,101800.0
2011-09-12 11:55:00,7.33,7.33,7.3,7.3,124200.0,6.3773,6.3773,6.3512,6.3512,124200.0
2011-09-12 12:00:00,7.3,7.32,7.28,7.29,92000.0,6.3512,6.3686,6.3338,6.3425,92000.0
2011-09-12 12:05:00,7.29,7.3,7.28,7.3,62900.0,6.3425,6.3512,6.3338,6.3512,62900.0
2011-09-12 12:10:00,7.3,7.3,7.29,7.3,32900.0,6.3512,6.3512,6.3425,6.3512,32900.0
2011-09-12 12:15:00,7.3,7.31,7.29,7.29,83700.0,6.3512,6.3599,6.3425,6.3425,83700.0
2011-09-12 12:20:00,7.29,7.31,7.29,7.3,62400.0,6.3425,6.3599,6.3425,6.3512,62400.0
2011-09-12 12:25:00,7.3,7.34,7.3,7.34,42400.0,6.3512,6.386,6.3512,6.386,42400.0
2011-09-12 12:30:00,7.34,7.35,7.3,7.3,135400.0,6.386,6.3947,6.3512,6.3512,135400.0
2011-09-12 12:35:00,7.3,7.31,7.29,7.31,54700.0,6.3512,6.3599,6.3425,6.3599,54700.0
2011-09-12 12:40:00,7.31,7.31,7.3,7.3,23600.0,6.3599,6.3599,6.3512,6.3512,23600.0
2011-09-12 12:45:00,7.31,7.31,7.29,7.3,52500.0,6.3599,6.3599,6.3425,6.3512,52500.0
2011-09-12 12:50:00,7.3,7.32,7.3,7.31,48100.0,6.3512,6.3686,6.3512,6.3599,48100.0
2011-09-12 12:55:00,7.32,7.32,7.29,7.29,64300.0,6.3686,6.3686,6.3425,6.3425,64300.0
2011-09-12 13:00:00,7.29,7.33,7.29,7.33,74900.0,6.3425,6.3773,6.3425,6.3773,74900.0
2011-09-12 13:05:00,7.32,7.35,7.3,7.3,141900.0,6.3686,6.3947,6.3512,6.3512,141900.0
2011-09-12 13:10:00,7.3,7.32,7.29,7.3,46400.0,6.3512,6.3686,6.3425,6.3512,46400.0
2011-09-12 13:15:00,7.3,7.32,7.28,7.28,49200.0,6.3512,6.3686,6.3338,6.3338,49200.0
2011-09-12 13:20:00,7.29,7.29,7.27,7.28,93500.0,6.3425,6.3425,6.3251,6.3338,93500.0
2011-09-12 13:25:00,7.28,7.29,7.28,7.29,27100.0,6.3338,6.3425,6.3338,6.3425,27100.0
2011-09-12 13:30:00,7.29,7.29,7.25,7.25,53900.0,6.3425,6.3425,6.3077,6.3077,53900.0
2011-09-12 13:35:00,7.26,7.26,7.25,7.25,16500.0,6.3164,6.3164,6.3077,6.3077,16500.0
2011-09-12 13:40:00,7.26,7.27,7.25,7.27,44500.0,6.3164,6.3251,6.3077,6.3251,44500.0
2011-09-12 13:45:00,7.26,7.29,7.26,7.27,143200.0,6.3164,6.3425,6.3164,6.3251,143200.0
2011-09-12 13:50:00,7.27,7.3,7.27,7.29,84200.0,6.3251,6.3512,6.3251,6.3425,84200.0
2011-09-12 13:55:00,7.29,7.3,7.29,7.29,28800.0,6.3425,6.3512,6.3425,6.3425,28800.0
2011-09-12 14:00:00,7.3,7.3,7.24,7.24,81800.0,6.3512,6.3512,6.299,6.299,81800.0
2011-09-12 14:05:00,7.24,7.25,7.22,7.24,87100.0,6.299,6.3077,6.2816,6.299,87100.0
2011-09-12 14:10:00,7.24,7.24,7.21,7.21,116600.0,6.299,6.299,6.2729,6.2729,116600.0
2011-09-12 14:15:00,7.21,7.22,7.17,7.18,157400.0,6.2729,6.2816,6.2381,6.2468,157400.0
2011-09-12 14:20:00,7.17,7.2,7.17,7.2,124500.0,6.2381,6.2642,6.2381,6.2642,124500.0
2011-09-12 14:25:00,7.19,7.21,7.19,7.2,75600.0,6.2555,6.2729,6.2555,6.2642,75600.0
2011-09-12 14:30:00,7.19,7.2,7.19,7.19,68500.0,6.2555,6.2642,6.2555,6.2555,68500.0
2011-09-12 14:35:00,7.2,7.26,7.19,7.22,243500.0,6.2642,6.3164,6.2555,6.2816,243500.0
2011-09-12 14:40:00,7.23,7.29,7.23,7.26,151200.0,6.2903,6.3425,6.2903,6.3164,151200.0
2011-09-12 14:45:00,7.25,7.26,7.21,7.22,68400.0,6.3077,6.3164,6.2729,6.2816,68400.0
2011-09-12 14:50:00,7.21,7.22,7.2,7.22,90400.0,6.2729,6.2816,6.2642,6.2816,90400.0
2011-09-12 14:55:00,7.22,7.22,7.2,7.21,56400.0,6.2816,6.2816,6.2642,6.2729,56400.0
2011-09-12 15:00:00,7.2,7.21,7.19,7.19,51400.0,6.2642,6.2729,6.2555,6.2555,51400.0
2011-09-12 15:05:00,7.2,7.2,7.19,7.19,66100.0,6.2642,6.2642,6.2555,6.2555,66100.0
2011-09-12 15:10:00,7.2,7.21,7.19,7.2,130800.0,6.2642,6.2729,6.2555,6.2642,130800.0
2011-09-12 15:15:00,7.19,7.21,7.17,7.21,182500.0,6.2555,6.2729,6.2381,6.2729,182500.0
2011-09-12 15:20:00,7.21,7.26,7.19,7.26,139900.0,6.2729,6.3164,6.2555,6.3164,139900.0
2011-09-12 15:25:00,7.26,7.27,7.23,7.24,101900.0,6.3164,6.3251,6.2903,6.299,101900.0
2011-09-12 15:30:00,7.25,7.3,7.24,7.28,171400.0,6.3077,6.3512,6.299,6.3338,171400.0
2011-09-12 15:35:00,7.29,7.29,7.26,7.29,175500.0,6.3425,6.3425,6.3164,6.3425,175500.0
2011-09-12 15:40:00,7.29,7.32,7.28,7.32,101700.0,6.3425,6.3686,6.3338,6.3686,101700.0
2011-09-12 15:45:00,7.32,7.34,7.31,7.32,208200.0,6.3686,6.386,6.3599,6.3686,208200.0
2011-09-12 15:50:00,7.33,7.4,7.32,7.4,362600.0,6.3773,6.4382,6.3686,6.4382,362600.0
2011-09-12 15:55:00,7.4,7.4,7.36,7.37,533900.0,6.4382,6.4382,6.4034,6.4121,533900.0
2011-09-13 09:30:00,7.38,7.45,7.37,7.42,142000.0,6.4208,6.4817,6.4121,6.4556,142000.0
2011-09-13 09:35:00,7.41,7.41,7.28,7.28,168600.0,6.4469,6.4469,6.3338,6.3338,168600.0
2011-09-13 09:40:00,7.28,7.34,7.25,7.32,120000.0,6.3338,6.386,6.3077,6.3686,120000.0
2011-09-13 09:45:00,7.32,7.4,7.28,7.37,71500.0,6.3686,6.4382,6.3338,6.4121,71500.0
2011-09-13 09:50:00,7.37,7.45,7.37,7.43,258600.0,6.4121,6.4817,6.4121,6.4643,258600.0
2011-09-13 09:55:00,7.43,7.47,7.4,7.46,101600.0,6.4643,6.4991,6.4382,6.4904,101600.0
2011-09-13 10:00:00,7.46,7.48,7.43,7.47,160900.0,6.4904,6.5078,6.4643,6.4991,160900.0
2011-09-13 10:05:00,7.48,7.57,7.48,7.56,218900.0,6.5078,6.5861,6.5078,6.5774,218900.0
2011-09-13 10:10:00,7.56,7.57,7.53,7.56,279500.0,6.5774,6.5861,6.5513,6.5774,279500.0
2011-09-13 10:15:00,7.56,7.56,7.49,7.49,222200.0,6.5774,6.5774,6.5165,6.5165,222200.0
2011-09-13 10:20:00,7.5,7.54,7.49,7.54,131700.0,6.5252,6.56,6.5165,6.56,131700.0
2011-09-13 10:25:00,7.54,7.6,7.54,7.59,241500.0,6.56,6.6122,6.56,6.6035,241500.0
2011-09-13 10:30:00,7.59,7.6,7.5,7.51,261400.0,6.6035,6.6122,6.5252,6.5339,261400.0
2011-09-13 10:35:00,7.51,7.52,7.47,7.49,117400.0,6.5339,6.5426,6.4991,6.5165,117400.0
2011-09-13 10:40:00,7.49,7.53,7.48,7.53,250400.0,6.5165,6.5513,6.5078,6.5513,250400.0
2011-09-13 10:45:00,7.53,7.61,7.53,7.6,233800.0,6.5513,6.6209,6.5513,6.6122,233800.0
2011-09-13 10:50:00,7.6,7.63,7.54,7.55,326800.0,6.6122,6.6383,6.56,6.5687,326800.0
2011-09-13 10:55:00,7.56,7.59,7.55,7.58,90300.0,6.5774,6.6035,6.5687,6.5948,90300.0
2011-09-13 11:00:00,7.58,7.61,7.57,7.58,213200.0,6.5948,6.6209,6.5861,6.5948,213200.0
2011-09-13 11:05:00,7.58,7.64,7.58,7.63,400700.0,6.5948,6.647,6.5948,6.6383,400700.0
2011-09-13 11:10:00,7.63,7.72,7.62,7.71,417600.0,6.6383,6.7166,6.6296,6.7079,417600.0
2011-09-13 11:15:00,7.71,7.75,7.67,7.69,438200.0,6.7079,6.7427,6.6731,6.6905,438200.0
2011-09-13 11:20:00,7.69,7.7,7.68,7.7,175800.0,6.6905,6.6992,6.6818,6.6992,175800.0
2011-09-13 11:25:00,7.7,7.73,7.68,7.73,268700.0,6.6992,6.7253,6.6818,6.7253,268700.0
2011-09-13 11:30:00,7.73,7.74,7.72,7.74,186200.0,6.7253,6.734,6.7166,6.734,186200.0
2011-09-13 11:35:00,7.74,7.78,7.74,7.78,263800.0,6.734,6.7688,6.734,6.7688,263800.0
2011-09-13 11:40:00,7.78,7.78,7.73,7.74,288600.0,6.7688,6.7688,6.7253,6.734,288600.0
2011-09-13 11:45:00,7.75,7.76,7.73,7.75,176400.0,6.7427,6.7514,6.7253,6.7427,176400.0
2011-09-13 11:50:00,7.75,7.76,7.72,7.75,211700.0,6.7427,6.7514,6.7166,6.7427,211700.0
2011-09-13 11:55:00,7.76,7.77,7.75,7.76,296400.0,6.7514,6.7601,6.7427,6.7514,296400.0
2011-09-13 12:00:00,7.76,7.76,7.69,7.74,673100.0,6.7514,6.7514,6.6905,6.734,673100.0
2011-09-13 12:05:00,7.74,7.93,7.73,7.92,1540000.0,6.734,6.8993,6.7253,6.8906,1540000.0
2011-09-13 12:10:00,7.92,8.01,7.92,7.98,926700.0,6.8906,6.9689,6.8906,6.9428,926700.0
2011-09-13 12:15:00,7.98,8.02,7.93,8.0,1086000.0,6.9428,6.9776,6.8993,6.9602,1086000.0
2011-09-13 12:20:00,8.0,8.05,7.98,8.0,751200.0,6.9602,7.0037,6.9428,6.9602,751200.0
2011-09-13 12:25:00,8.0,8.03,7.99,8.03,686800.0,6.9602,6.9863,6.9515,6.9863,686800.0
2011-09-13 12:30:00,8.03,8.05,7.98,8.0,663100.0,6.9863,7.0037,6.9428,6.9602,663100.0
2011-09-13 12:35:00,8.0,8.01,7.97,7.98,222800.0,6.9602,6.9689,6.9341,6.9428,222800.0
2011-09-13 12:40:00,7.98,8.0,7.92,7.93,386400.0,6.9428,6.9602,6.8906,6.8993,386400.0
2011-09-13 12:45:00,7.93,8.01,7.92,7.98,329000.0,6.8993,6.9689,6.8906,6.9428,329000.0
2011-09-13 12:50:00,7.98,7.99,7.97,7.99,208400.0,6.9428,6.9515,6.9341,6.9515,208400.0
2011-09-13 12:55:00,7.99,8.03,7.98,8.03,396000.0,6.9515,6.9863,6.9428,6.9863,396000.0
2011-09-13 13:00:00,8.03,8.09,8.01,8.08,574800.0,6.9863,7.0385,6.9689,7.0298,574800.0
2011-09-13 13:05:00,8.08,8.1,8.02,8.02,314600.0,7.0298,7.0472,6.9776,6.9776,314600.0
2011-09-13 13:10:00,8.03,8.03,8.01,8.02,167000.0,6.9863,6.9863,6.9689,6.9776,167000.0
2011-09-13 13:15:00,8.03,8.05,8.01,8.02,221800.0,6.9863,7.0037,6.9689,6.9776,221800.0
2011-09-13 13:20:00,8.02,8.03,7.98,7.98,135600.0,6.9776,6.9863,6.9428,6.9428,135600.0
2011-09-13 13:25:00,7.99,8.0,7.98,7.99,101300.0,6.9515,6.9602,6.9428,6.9515,101300.0
2011-09-13 13:30:00,7.99,8.0,7.97,7.97,82900.0,6.9515,6.9602,6.9341,6.9341,82900.0
2011-09-13 13:35:00,7.97,7.98,7.95,7.97,151700.0,6.9341,6.9428,6.9167,6.9341,151700.0
2011-09-13 13:40:00,7.97,7.97,7.95,7.95,170100.0,6.9341,6.9341,6.9167,6.9167,170100.0
2011-09-13 13:45:00,7.95,8.0,7.95,7.99,127700.0,6.9167,6.9602,6.9167,6.9515,127700.0
2011-09-13 13:50:00,7.99,8.01,7.99,8.0,69600.0,6.9515,6.9689,6.9515,6.9602,69600.0
2011-09-13 13:55:00,8.0,8.0,7.93,7.96,386200.0,6.9602,6.9602,6.8993,6.9254,386200.0
2011-09-13 14:00:00,7.96,7.97,7.93,7.93,80200.0,6.9254,6.9341,6.8993,6.8993,80200.0
2011-09-13 14:05:00,7.93,7.94,7.89,7.91,133500.0,6.8993,6.908,6.8645,6.8819,133500.0
2011-09-13 14:10:00,7.91,7.95,7.9,7.94,132000.0,6.8819,6.9167,6.8732,6.908,132000.0
2011-09-13 14:15:00,7.94,7.96,7.93,7.94,119400.0,6.908,6.9254,6.8993,6.908,119400.0
2011-09-13 14:20:00,7.94,7.95,7.92,7.95,85500.0,6.908,6.9167,6.8906,6.9167,85500.0
2011-09-13 14:25:00,7.95,7.98,7.94,7.98,128400.0,6.9167,6.9428,6.908,6.9428,128400.0
2011-09-13 14:30:00,7.98,8.0,7.97,7.97,145000.0,6.9428,6.9602,6.9341,6.9341,145000.0
2011-09-13 14:35:00,7.97,7.98,7.97,7.97,119300.0,6.9341,6.9428,6.9341,6.9341,119300.0
2011-09-13 14:40:00,7.97,7.98,7.95,7.95,63500.0,6.9341,6.9428,6.9167,6.9167,63500.0
2011-09-13 14:45:00,7.95,7.97,7.95,7.95,147300.0,6.9167,6.9341,6.9167,6.9167,147300.0
2011-09-13 14:50:00,7.95,7.96,7.94,7.96,121700.0,6.9167,6.9254,6.908,6.9254,121700.0
2011-09-13 14:55:00,7.95,7.96,7.93,7.94,141400.0,6.9167,6.9254,6.8993,6.908,141400.0
2011-09-13 15:00:00,7.95,7.97,7.94,7.96,169000.0,6.9167,6.9341,6.908,6.9254,169000.0
2011-09-13 15:05:00,7.96,7.97,7.94,7.94,100900.0,6.9254,6.9341,6.908,6.908,100900.0
2011-09-13 15:10:00,7.94,7.97,7.93,7.96,243900.0,6.908,6.9341,6.8993,6.9254,243900.0
2011-09-13 15:15:00,7.96,7.97,7.9,7.92,424100.0,6.9254,6.9341,6.8732,6.8906,424100.0
2011-09-13 15:20:00,7.92,7.93,7.86,7.91,266100.0,6.8906,6.8993,6.8384,6.8819,266100.0
2011-09-13 15:25:00,7.91,7.95,7.89,7.95,198300.0,6.8819,6.9167,6.8645,6.9167,198300.0
2011-09-13 15:30:00,7.95,8.0,7.95,7.96,404000.0,6.9167,6.9602,6.9167,6.9254,404000.0
2011-09-13 15:35:00,7.96,7.97,7.94,7.95,161600.0,6.9254,6.9341,6.908,6.9167,161600.0
2011-09-13 15:40:00,7.95,7.97,7.93,7.97,252000.0,6.9167,6.9341,6.8993,6.9341,252000.0
2011-09-13 15:45:00,7.97,7.98,7.96,7.98,306100.0,6.9341,6.9428,6.9254,6.9428,306100.0
2011-09-13 15:50:00,7.98,7.98,7.97,7.98,281400.0,6.9428,6.9428,6.9341,6.9428,281400.0
2011-09-13 15:55:00,7.98,7.99,7.97,7.98,1013200.0,6.9428,6.9515,6.9341,6.9428,1013200.0
2011-09-14 09:30:00,8.17,8.24,8.1,8.17,648700.0,7.1081,7.169,7.0472,7.1081,648700.0
2011-09-14 09:35:00,8.17,8.18,8.07,8.09,508700.0,7.1081,7.1168,7.0211,7.0385,508700.0
2011-09-14 09:40:00,8.09,8.15,8.04,8.15,341100.0,7.0385,7.0907,6.995,7.0907,341100.0
2011-09-14 09:45:00,8.15,8.28,8.15,8.25,534200.0,7.0907,7.2038,7.0907,7.1777,534200.0
2011-09-14 09:50:00,8.24,8.27,8.13,8.19,448500.0,7.169,7.1951,7.0733,7.1255,448500.0
2011-09-14 09:55:00,8.19,8.27,8.16,8.24,360400.0,7.1255,7.1951,7.0994,7.169,360400.0
2011-09-14 10:00:00,8.24,8.25,8.21,8.22,673500.0,7.169,7.1777,7.1429,7.1516,673500.0
2011-09-14 10:05:00,8.21,8.31,8.21,8.25,469700.0,7.1429,7.2299,7.1429,7.1777,469700.0
2011-09-14 10:10:00,8.26,8.32,8.25,8.32,432000.0,7.1864,7.2386,7.1777,7.2386,432000.0
2011-09-14 10:15:00,8.32,8.32,8.15,8.22,549800.0,7.2386,7.2386,7.0907,7.1516,549800.0
2011-09-14 10:20:00,8.22,8.22,8.09,8.18,424600.0,7.1516,7.1516,7.0385,7.1168,424600.0
2011-09-14 10:25:00,8.18,8.24,8.18,8.21,427000.0,7.1168,7.169,7.1168,7.1429,427000.0
2011-09-14 10:30:00,8.23,8.23,8.14,8.2,363200.0,7.1603,7.1603,7.082,7.1342,363200.0
2011-09-14 10:35:00,8.2,8.21,8.15,8.19,174900.0,7.1342,7.1429,7.0907,7.1255,174900.0
2011-09-14 10:40:00,8.19,8.21,8.13,8.13,201500.0,7.1255,7.1429,7.0733,7.0733,201500.0
2011-09-14 10:45:00,8.12,8.15,8.09,8.13,226400.0,7.0646,7.0907,7.0385,7.0733,226400.0
2011-09-14 10:50:00,8.13,8.18,8.13,8.17,102500.0,7.0733,7.1168,7.0733,7.1081,102500.0
2011-09-14 10:55:00,8.17,8.17,8.13,8.16,120800.0,7.1081,7.1081,7.0733,7.0994,120800.0
2011-09-14 11:00:00,8.16,8.19,8.16,8.19,194800.0,7.0994,7.1255,7.0994,7.1255,194800.0
2011-09-14 11:05:00,8.19,8.22,8.18,8.21,101300.0,7.1255,7.1516,7.1168,7.1429,101300.0
2011-09-14 11:10:00,8.2,8.24,8.2,8.24,121700.0,7.1342,7.169,7.1342,7.169,121700.0
2011-09-14 11:15:00,8.24,8.28,8.24,8.28,284500.0,7.169,7.2038,7.169,7.2038,284500.0
2011-09-14 11:20:00,8.27,8.3,8.27,8.3,186200.0,7.1951,7.2212,7.1951,7.2212,186200.0
2011-09-14 11:25:00,8.29,8.35,8.29,8.35,233600.0,7.2125,7.2647,7.2125,7.2647,233600.0
2011-09-14 11:30:00,8.35,8.37,8.32,8.37,403300.0,7.2647,7.2821,7.2386,7.2821,403300.0
2011-09-14 11:35:00,8.37,8.4,8.36,8.38,425300.0,7.2821,7.3082,7.2734,7.2908,425300.0
2011-09-14 11:40:00,8.37,8.38,8.33,8.33,244900.0,7.2821,7.2908,7.2473,7.2473,244900.0
2011-09-14 11:45:00,8.33,8.38,8.33,8.36,155100.0,7.2473,7.2908,7.2473,7.2734,155100.0
2011-09-14 11:50:00,8.36,8.4,8.36,8.4,248000.0,7.2734,7.3082,7.2734,7.3082,248000.0
2011-09-14 11:55:00,8.4,8.45,8.37,8.44,778200.0,7.3082,7.3517,7.2821,7.343,778200.0
2011-09-14 12:00:00,8.44,8.45,8.4,8.42,415300.0,7.343,7.3517,7.3082,7.3256,415300.0
2011-09-14 12:05:00,8.42,8.42,8.38,8.39,182100.0,7.3256,7.3256,7.2908,7.2995,182100.0
2011-09-14 12:10:00,8.38,8.4,8.38,8.38,210600.0,7.2908,7.3082,7.2908,7.2908,210600.0
2011-09-14 12:15:00,8.38,8.38,8.34,8.34,145700.0,7.2908,7.2908,7.256,7.256,145700.0
2011-09-14 12:20:00,8.34,8.35,8.32,8.32,153000.0,7.256,7.2647,7.2386,7.2386,153000.0
2011-09-14 12:25:00,8.32,8.38,8.32,8.37,196900.0,7.2386,7.2908,7.2386,7.2821,196900.0
2011-09-14 12:30:00,8.37,8.39,8.34,8.35,115700.0,7.2821,7.2995,7.256,7.2647,115700.0
2011-09-14 12:35:00,8.34,8.37,8.33,8.37,105100.0,7.256,7.2821,7.2473,7.2821,105100.0
2011-09-14 12:40:00,8.37,8.4,8.36,8.39,160200.0,7.2821,7.3082,7.2734,7.2995,160200.0
2011-09-14 12:45:00,8.39,8.39,8.34,8.35,119900.0,7.2995,7.2995,7.256,7.2647,119900.0
2011-09-14 12:50:00,8.34,8.35,8.31,8.33,139300.0,7.256,7.2647,7.2299,7.2473,139300.0
2011-09-14 12:55:00,8.33,8.36,8.32,8.35,192100.0,7.2473,7.2734,7.2386,7.2647,192100.0
2011-09-14 13:00:00,8.35,8.36,8.34,8.35,78500.0,7.2647,7.2734,7.256,7.2647,78500.0
2011-09-14 13:05:00,8.34,8.38,8.34,8.36,133000.0,7.256,7.2908,7.256,7.2734,133000.0
2011-09-14 13:10:00,8.36,8.38,8.36,8.38,77600.0,7.2734,7.2908,7.2734,7.2908,77600.0
2011-09-14 13:15:00,8.38,8.38,8.35,8.36,56500.0,7.2908,7.2908,7.2647,7.2734,56500.0
2011-09-14 13:20:00,8.35,8.36,8.34,8.35,47700.0,7.2647,7.2734,7.256,7.2647,47700.0
2011-09-14 13:25:00,8.34,8.35,8.32,8.35,135400.0,7.256,7.2647,7.2386,7.2647,135400.0
2011-09-14 13:30:00,8.35,8.36,8.34,8.35,113300.0,7.2647,7.2734,7.256,7.2647,113300.0
2011-09-14 13:35:00,8.35,8.41,8.35,8.41,198300.0,7.2647,7.3169,7.2647,7.3169,198300.0
2011-09-14 13:40:00,8.41,8.44,8.39,8.39,281000.0,7.3169,7.343,7.2995,7.2995,281000.0
2011-09-14 13:45:00,8.38,8.4,8.36,8.39,119500.0,7.2908,7.3082,7.2734,7.2995,119500.0
2011-09-14 13:50:00,8.39,8.42,8.36,8.36,183000.0,7.2995,7.3256,7.2734,7.2734,183000.0
2011-09-14 13:55:00,8.36,8.38,8.35,8.36,281700.0,7.2734,7.2908,7.2647,7.2734,281700.0
2011-09-14 14:00:00,8.36,8.42,8.36,8.42,174400.0,7.2734,7.3256,7.2734,7.3256,174400.0
2011-09-14 14:05:00,8.42,8.45,8.42,8.45,109200.0,7.3256,7.3517,7.3256,7.3517,109200.0
2011-09-14 14:10:00,8.45,8.45,8.4,8.42,293600.0,7.3517,7.3517,7.3082,7.3256,293600.0
2011-09-14 14:15:00,8.4,8.45,8.4,8.45,218000.0,7.3082,7.3517,7.3082,7.3517,218000.0
2011-09-14 14:20:00,8.45,8.46,8.41,8.41,179800.0,7.3517,7.3604,7.3169,7.3169,179800.0
2011-09-14 14:25:00,8.41,8.43,8.4,8.41,174200.0,7.3169,7.3343,7.3082,7.3169,174200.0
2011-09-14 14:30:00,8.41,8.42,8.39,8.41,193900.0,7.3169,7.3256,7.2995,7.3169,193900.0
2011-09-14 14:35:00,8.41,8.42,8.39,8.41,181800.0,7.3169,7.3256,7.2995,7.3169,181800.0
2011-09-14 14:40:00,8.41,8.43,8.39,8.4,271500.0,7.3169,7.3343,7.2995,7.3082,271500.0
2011-09-14 14:45:00,8.4,8.41,8.4,8.41,77900.0,7.3082,7.3169,7.3082,7.3169,77900.0
2011-09-14 14:50:00,8.41,8.41,8.4,8.41,51700.0,7.3169,7.3169,7.3082,7.3169,51700.0
2011-09-14 14:55:00,8.41,8.45,8.41,8.44,252500.0,7.3169,7.3517,7.3169,7.343,252500.0
2011-09-14 15:00:00,8.44,8.44,8.43,8.44,71100.0,7.343,7.343,7.3343,7.343,71100.0
2011-09-14 15:05:00,8.44,8.45,8.43,8.44,195000.0,7.343,7.3517,7.3343,7.343,195000.0
2011-09-14 15:10:00,8.43,8.47,8.43,8.46,412900.0,7.3343,7.3691,7.3343,7.3604,412900.0
2011-09-14 15:15:00,8.46,8.48,8.46,8.47,186600.0,7.3604,7.3778,7.3604,7.3691,186600.0
2011-09-14 15:20:00,8.47,8.48,8.43,8.44,298300.0,7.3691,7.3778,7.3343,7.343,298300.0
2011-09-14 15:25:00,8.45,8.52,8.43,8.5,652200.0,7.3517,7.4126,7.3343,7.3952,652200.0
2011-09-14 15:30:00,8.5,8.55,8.46,8.54,670600.0,7.3952,7.4387,7.3604,7.43,670600.0
2011-09-14 15:35:00,8.54,8.54,8.48,8.48,296200.0,7.43,7.43,7.3778,7.3778,296200.0
2011-09-14 15:40:00,8.49,8.49,8.4,8.4,385400.0,7.3865,7.3865,7.3082,7.3082,385400.0
2011-09-14 15:45:00,8.41,8.43,8.37,8.39,480800.0,7.3169,7.3343,7.2821,7.2995,480800.0
2011-09-14 15:50:00,8.38,8.42,8.38,8.4,515900.0,7.2908,7.3256,7.2908,7.3082,515900.0
2011-09-14 15:55:00,8.39,8.4,8.36,8.37,874700.0,7.2995,7.3082,7.2734,7.2821,874700.0
2011-09-15 09:30:00,8.47,8.54,8.46,8.49,516000.0,7.3691,7.43,7.3604,7.3865,516000.0
2011-09-15 09:35:00,8.5,8.52,8.39,8.41,486500.0,7.3952,7.4126,7.2995,7.3169,486500.0
2011-09-15 09:40:00,8.41,8.47,8.34,8.46,419900.0,7.3169,7.3691,7.256,7.3604,419900.0
2011-09-15 09:45:00,8.47,8.49,8.41,8.43,277200.0,7.3691,7.3865,7.3169,7.3343,277200.0
2011-09-15 09:50:00,8.43,8.49,8.42,8.42,186400.0,7.3343,7.3865,7.3256,7.3256,186400.0
2011-09-15 09:55:00,8.42,8.47,8.42,8.43,140100.0,7.3256,7.3691,7.3256,7.3343,140100.0
2011-09-15 10:00:00,8.43,8.49,8.42,8.48,266600.0,7.3343,7.3865,7.3256,7.3778,266600.0
2011-09-15 10:05:00,8.48,8.5,8.44,8.45,188500.0,7.3778,7.3952,7.343,7.3517,188500.0
2011-09-15 10:10:00,8.44,8.49,8.44,8.46,200900.0,7.343,7.3865,7.343,7.3604,200900.0
2011-09-15 10:15:00,8.46,8.49,8.42,8.48,186800.0,7.3604,7.3865,7.3256,7.3778,186800.0
2011-09-15 10:20:00,8.49,8.49,8.46,8.47,184100.0,7.3865,7.3865,7.3604,7.3691,184100.0
2011-09-15 10:25:00,8.47,8.48,8.44,8.46,153000.0,7.3691,7.3778,7.343,7.3604,153000.0
2011-09-15 10:30:00,8.47,8.47,8.39,8.39,262700.0,7.3691,7.3691,7.2995,7.2995,262700.0
2011-09-15 10:35:00,8.39,8.39,8.33,8.34,290700.0,7.2995,7.2995,7.2473,7.256,290700.0
2011-09-15 10:40:00,8.35,8.39,8.35,8.38,128600.0,7.2647,7.2995,7.2647,7.2908,128600.0
2011-09-15 10:45:00,8.38,8.4,8.38,8.39,159400.0,7.2908,7.3082,7.2908,7.2995,159400.0
2011-09-15 10:50:00,8.39,8.4,8.35,8.37,287100.0,7.2995,7.3082,7.2647,7.2821,287100.0
2011-09-15 10:55:00,8.36,8.38,8.33,8.35,168900.0,7.2734,7.2908,7.2473,7.2647,168900.0
2011-09-15 11:00:00,8.36,8.39,8.32,8.38,203300.0,7.2734,7.2995,7.2386,7.2908,203300.0
2011-09-15 11:05:00,8.37,8.47,8.37,8.47,302700.0,7.2821,7.3691,7.2821,7.3691,302700.0
2011-09-15 11:10:00,8.46,8.48,8.42,8.43,233800.0,7.3604,7.3778,7.3256,7.3343,233800.0
2011-09-15 11:15:00,8.43,8.48,8.43,8.47,171300.0,7.3343,7.3778,7.3343,7.3691,171300.0
2011-09-15 11:20:00,8.46,8.48,8.45,8.47,64400.0,7.3604,7.3778,7.3517,7.3691,64400.0
2011-09-15 11:25:00,8.47,8.48,8.43,8.47,171800.0,7.3691,7.3778,7.3343,7.3691,171800.0
2011-09-15 11:30:00,8.47,8.48,8.47,8.47,68000.0,7.3691,7.3778,7.3691,7.3691,68000.0
2011-09-15 11:35:00,8.47,8.49,8.46,8.48,127400.0,7.3691,7.3865,7.3604,7.3778,127400.0
2011-09-15 11:40:00,8.49,8.49,8.48,8.49,41700.0,7.3865,7.3865,7.3778,7.3865,41700.0
2011-09-15 11:45:00,8.49,8.49,8.48,8.48,72800.0,7.3865,7.3865,7.3778,7.3778,72800.0
2011-09-15 11:50:00,8.49,8.49,8.47,8.47,100900.0,7.3865,7.3865,7.3691,7.3691,100900.0
2011-09-15 11:55:00,8.47,8.49,8.47,8.49,80800.0,7.3691,7.3865,7.3691,7.3865,80800.0
2011-09-15 12:00:00,8.48,8.49,8.46,8.49,66200.0,7.3778,7.3865,7.3604,7.3865,66200.0
2011-09-15 12:05:00,8.49,8.49,8.48,8.49,104400.0,7.3865,7.3865,7.3778,7.3865,104400.0
2011-09-15 12:10:00,8.48,8.49,8.48,8.49,69900.0,7.3778,7.3865,7.3778,7.3865,69900.0
2011-09-15 12:15:00,8.49,8.49,8.48,8.48,17100.0,7.3865,7.3865,7.3778,7.3778,17100.0
2011-09-15 12:20:00,8.49,8.49,8.48,8.49,40800.0,7.3865,7.3865,7.3778,7.3865,40800.0
2011-09-15 12:25:00,8.49,8.49,8.45,8.48,601800.0,7.3865,7.3865,7.3517,7.3778,601800.0
2011-09-15 12:30:00,8.47,8.5,8.47,8.5,134900.0,7.3691,7.3952,7.3691,7.3952,134900.0
2011-09-15 12:35:00,8.5,8.5,8.49,8.5,161600.0,7.3952,7.3952,7.3865,7.3952,161600.0
2011-09-15 12:40:00,8.5,8.51,8.5,8.51,118500.0,7.3952,7.4039,7.3952,7.4039,118500.0
2011-09-15 12:45:00,8.51,8.51,8.49,8.5,123000.0,7.4039,7.4039,7.3865,7.3952,123000.0
2011-09-15 12:50:00,8.5,8.5,8.49,8.49,98400.0,7.3952,7.3952,7.3865,7.3865,98400.0
2011-09-15 12:55:00,8.49,8.5,8.47,8.48,188200.0,7.3865,7.3952,7.3691,7.3778,188200.0
2011-09-15 13:00:00,8.48,8.5,8.48,8.5,83100.0,7.3778,7.3952,7.3778,7.3952,83100.0
2011-09-15 13:05:00,8.49,8.51,8.49,8.5,48800.0,7.3865,7.4039,7.3865,7.3952,48800.0
2011-09-15 13:10:00,8.5,8.51,8.5,8.5,39200.0,7.3952,7.4039,7.3952,7.3952,39200.0
2011-09-15 13:15:00,8.51,8.51,8.48,8.48,108400.0,7.4039,7.4039,7.3778,7.3778,108400.0
2011-09-15 13:20:00,8.48,8.48,8.46,8.47,45600.0,7.3778,7.3778,7.3604,7.3691,45600.0
2011-09-15 13:25:00,8.46,8.47,8.42,8.43,140100.0,7.3604,7.3691,7.3256,7.3343,140100.0
2011-09-15 13:30:00,8.43,8.44,8.41,8.44,75300.0,7.3343,7.343,7.3169,7.343,75300.0
2011-09-15 13:35:00,8.44,8.44,8.41,8.43,98100.0,7.343,7.343,7.3169,7.3343,98100.0
2011-09-15 13:40:00,8.42,8.47,8.42,8.45,66700.0,7.3256,7.3691,7.3256,7.3517,66700.0
2011-09-15 13:45:00,8.45,8.46,8.42,8.45,119500.0,7.3517,7.3604,7.3256,7.3517,119500.0
2011-09-15 13:50:00,8.45,8.46,8.43,8.44,59300.0,7.3517,7.3604,7.3343,7.343,59300.0
2011-09-15 13:55:00,8.45,8.47,8.44,8.47,50300.0,7.3517,7.3691,7.343,7.3691,50300.0
2011-09-15 14:00:00,8.47,8.48,8.46,8.46,166400.0,7.3691,7.3778,7.3604,7.3604,166400.0
2011-09-15 14:05:00,8.46,8.47,8.44,8.46,164400.0,7.3604,7.3691,7.343,7.3604,164400.0
2011-09-15 14:10:00,8.46,8.49,8.46,8.49,134800.0,7.3604,7.3865,7.3604,7.3865,134800.0
2011-09-15 14:15:00,8.49,8.5,8.48,8.5,127400.0,7.3865,7.3952,7.3778,7.3952,127400.0
2011-09-15 14:20:00,8.5,8.5,8.47,8.47,74700.0,7.3952,7.3952,7.3691,7.3691,74700.0
2011-09-15 14:25:00,8.47,8.5,8.46,8.5,313600.0,7.3691,7.3952,7.3604,7.3952,313600.0
2011-09-15 14:30:00,8.5,8.51,8.48,8.5,166400.0,7.3952,7.4039,7.3778,7.3952,166400.0
2011-09-15 14:35:00,8.5,8.51,8.49,8.5,143000.0,7.3952,7.4039,7.3865,7.3952,143000.0
2011-09-15 14:40:00,8.49,8.5,8.48,8.5,88700.0,7.3865,7.3952,7.3778,7.3952,88700.0
2011-09-15 14:45:00,8.5,8.5,8.47,8.48,90100.0,7.3952,7.3952,7.3691,7.3778,90100.0
2011-09-15 14:50:00,8.47,8.48,8.46,8.46,55800.0,7.3691,7.3778,7.3604,7.3604,55800.0
2011-09-15 14:55:00,8.46,8.48,8.46,8.47,86300.0,7.3604,7.3778,7.3604,7.3691,86300.0
2011-09-15 15:00:00,8.47,8.48,8.47,8.48,89500.0,7.3691,7.3778,7.3691,7.3778,89500.0
2011-09-15 15:05:00,8.47,8.48,8.44,8.45,203700.0,7.3691,7.3778,7.343,7.3517,203700.0
2011-09-15 15:10:00,8.46,8.46,8.45,8.45,58400.0,7.3604,7.3604,7.3517,7.3517,58400.0
2011-09-15 15:15:00,8.46,8.46,8.43,8.43,148500.0,7.3604,7.3604,7.3343,7.3343,148500.0
2011-09-15 15:20:00,8.43,8.45,8.42,8.44,155800.0,7.3343,7.3517,7.3256,7.343,155800.0
2011-09-15 15:25:00,8.44,8.45,8.42,8.42,139700.0,7.343,7.3517,7.3256,7.3256,139700.0
2011-09-15 15:30:00,8.43,8.48,8.42,8.47,200800.0,7.3343,7.3778,7.3256,7.3691,200800.0
2011-09-15 15:35:00,8.47,8.49,8.47,8.48,108700.0,7.3691,7.3865,7.3691,7.3778,108700.0
2011-09-15 15:40:00,8.48,8.49,8.47,8.49,255500.0,7.3778,7.3865,7.3691,7.3865,255500.0
2011-09-15 15:45:00,8.49,8.5,8.44,8.44,394700.0,7.3865,7.3952,7.343,7.343,394700.0
2011-09-15 15:50:00,8.44,8.45,8.43,8.43,236300.0,7.343,7.3517,7.3343,7.3343,236300.0
2011-09-15 15:55:00,8.44,8.48,8.43,8.47,683800.0,7.343,7.3778,7.3343,7.3691,683800.0
2011-09-16 09:30:00,8.41,8.47,8.4,8.46,338200.0,7.3169,7.3691,7.3082,7.3604,338200.0
2011-09-16 09:35:00,8.45,8.46,8.42,8.42,93500.0,7.3517,7.3604,7.3256,7.3256,93500.0
2011-09-16 09:40:00,8.43,8.55,8.42,8.55,188100.0,7.3343,7.4387,7.3256,7.4387,188100.0
2011-09-16 09:45:00,8.55,8.56,8.51,8.52,146600.0,7.4387,7.4474,7.4039,7.4126,146600.0
2011-09-16 09:50:00,8.51,8.57,8.51,8.56,120500.0,7.4039,7.4561,7.4039,7.4474,120500.0
2011-09-16 09:55:00,8.56,8.56,8.49,8.5,198200.0,7.4474,7.4474,7.3865,7.3952,198200.0
2011-09-16 10:00:00,8.5,8.51,8.41,8.44,134400.0,7.3952,7.4039,7.3169,7.343,134400.0
2011-09-16 10:05:00,8.44,8.5,8.44,8.5,87600.0,7.343,7.3952,7.343,7.3952,87600.0
2011-09-16 10:10:00,8.5,8.54,8.49,8.51,107600.0,7.3952,7.43,7.3865,7.4039,107600.0
2011-09-16 10:15:00,8.51,8.55,8.51,8.55,180400.0,7.4039,7.4387,7.4039,7.4387,180400.0
2011-09-16 10:20:00,8.54,8.55,8.52,8.53,76400.0,7.43,7.4387,7.4126,7.4213,76400.0
2011-09-16 10:25:00,8.53,8.55,8.51,8.52,94300.0,7.4213,7.4387,7.4039,7.4126,94300.0
2011-09-16 10:30:00,8.51,8.52,8.46,8.49,102300.0,7.4039,7.4126,7.3604,7.3865,102300.0
2011-09-16 10:35:00,8.5,8.5,8.47,8.48,289500.0,7.3952,7.3952,7.3691,7.3778,289500.0
2011-09-16 10:40:00,8.48,8.53,8.47,8.49,241700.0,7.3778,7.4213,7.3691,7.3865,241700.0
2011-09-16 10:45:00,8.49,8.49,8.42,8.43,177000.0,7.3865,7.3865,7.3256,7.3343,177000.0
2011-09-16 10:50:00,8.43,8.43,8.41,8.43,110900.0,7.3343,7.3343,7.3169,7.3343,110900.0
2011-09-16 10:55:00,8.43,8.43,8.41,8.43,116000.0,7.3343,7.3343,7.3169,7.3343,116000.0
2011-09-16 11:00:00,8.43,8.43,8.41,8.43,97400.0,7.3343,7.3343,7.3169,7.3343,97400.0
2011-09-16 11:05:00,8.43,8.45,8.43,8.44,62200.0,7.3343,7.3517,7.3343,7.343,62200.0
2011-09-16 11:10:00,8.44,8.45,8.43,8.45,76500.0,7.343,7.3517,7.3343,7.3517,76500.0
2011-09-16 11:15:00,8.45,8.46,8.44,8.45,61100.0,7.3517,7.3604,7.343,7.3517,61100.0
2011-09-16 11:20:00,8.45,8.45,8.43,8.44,107500.0,7.3517,7.3517,7.3343,7.343,107500.0
2011-09-16 11:25:00,8.45,8.48,8.44,8.47,131700.0,7.3517,7.3778,7.343,7.3691,131700.0
2011-09-16 11:30:00,8.47,8.48,8.44,8.48,55400.0,7.3691,7.3778,7.343,7.3778,55400.0
2011-09-16 11:35:00,8.48,8.49,8.47,8.49,38400.0,7.3778,7.3865,7.3691,7.3865,38400.0
2011-09-16 11:40:00,8.49,8.5,8.48,8.5,27800.0,7.3865,7.3952,7.3778,7.3952,27800.0
2011-09-16 11:45:00,8.49,8.5,8.47,8.48,44200.0,7.3865,7.3952,7.3691,7.3778,44200.0
2011-09-16 11:50:00,8.49,8.5,8.49,8.5,24800.0,7.3865,7.3952,7.3865,7.3952,24800.0
2011-09-16 11:55:00,8.5,8.52,8.49,8.49,61400.0,7.3952,7.4126,7.3865,7.3865,61400.0
2011-09-16 12:00:00,8.49,8.5,8.48,8.48,39600.0,7.3865,7.3952,7.3778,7.3778,39600.0
2011-09-16 12:05:00,8.49,8.49,8.48,8.49,23500.0,7.3865,7.3865,7.3778,7.3865,23500.0
2011-09-16 12:10:00,8.49,8.49,8.48,8.48,23400.0,7.3865,7.3865,7.3778,7.3778,23400.0
2011-09-16 12:15:00,8.49,8.49,8.47,8.47,15700.0,7.3865,7.3865,7.3691,7.3691,15700.0
2011-09-16 12:20:00,8.47,8.48,8.47,8.47,19000.0,7.3691,7.3778,7.3691,7.3691,19000.0
2011-09-16 12:25:00,8.48,8.48,8.46,8.46,126400.0,7.3778,7.3778,7.3604,7.3604,126400.0
2011-09-16 12:30:00,8.47,8.47,8.44,8.45,142800.0,7.3691,7.3691,7.343,7.3517,142800.0
2011-09-16 12:35:00,8.44,8.45,8.41,8.42,448100.0,7.343,7.3517,7.3169,7.3256,448100.0
2011-09-16 12:40:00,8.42,8.44,8.42,8.42,219300.0,7.3256,7.343,7.3256,7.3256,219300.0
2011-09-16 12:45:00,8.43,8.43,8.42,8.43,38900.0,7.3343,7.3343,7.3256,7.3343,38900.0
2011-09-16 12:50:00,8.43,8.45,8.42,8.44,86400.0,7.3343,7.3517,7.3256,7.343,86400.0
2011-09-16 12:55:00,8.44,8.44,8.43,8.43,11900.0,7.343,7.343,7.3343,7.3343,11900.0
2011-09-16 13:00:00,8.44,8.44,8.42,8.42,40600.0,7.343,7.343,7.3256,7.3256,40600.0
2011-09-16 13:05:00,8.42,8.44,8.42,8.42,55900.0,7.3256,7.343,7.3256,7.3256,55900.0
2011-09-16 13:10:00,8.42,8.43,8.41,8.42,75300.0,7.3256,7.3343,7.3169,7.3256,75300.0
2011-09-16 13:15:00,8.42,8.45,8.42,8.44,64800.0,7.3256,7.3517,7.3256,7.343,64800.0
2011-09-16 13:20:00,8.43,8.44,8.42,8.44,57100.0,7.3343,7.343,7.3256,7.343,57100.0
2011-09-16 13:25:00,8.44,8.44,8.43,8.44,9800.0,7.343,7.343,7.3343,7.343,9800.0
2011-09-16 13:30:00,8.44,8.44,8.43,8.44,18500.0,7.343,7.343,7.3343,7.343,18500.0
2011-09-16 13:35:00,8.44,8.44,8.38,8.43,189800.0,7.343,7.343,7.2908,7.3343,189800.0
2011-09-16 13:40:00,8.43,8.43,8.41,8.42,41000.0,7.3343,7.3343,7.3169,7.3256,41000.0
2011-09-16 13:45:00,8.42,8.43,8.42,8.42,7900.0,7.3256,7.3343,7.3256,7.3256,7900.0
2011-09-16 13:50:00,8.43,8.44,8.42,8.42,55000.0,7.3343,7.343,7.3256,7.3256,55000.0
2011-09-16 13:55:00,8.43,8.43,8.42,8.43,8000.0,7.3343,7.3343,7.3256,7.3343,8000.0
2011-09-16 14:00:00,8.43,8.43,8.42,8.43,49300.0,7.3343,7.3343,7.3256,7.3343,49300.0
2011-09-16 14:05:00,8.43,8.43,8.42,8.43,14500.0,7.3343,7.3343,7.3256,7.3343,14500.0
2011-09-16 14:10:00,8.43,8.43,8.41,8.42,53800.0,7.3343,7.3343,7.3169,7.3256,53800.0
2011-09-16 14:15:00,8.41,8.42,8.41,8.42,68600.0,7.3169,7.3256,7.3169,7.3256,68600.0
2011-09-16 14:20:00,8.42,8.42,8.41,8.41,11900.0,7.3256,7.3256,7.3169,7.3169,11900.0
2011-09-16 14:25:00,8.42,8.42,8.41,8.42,8900.0,7.3256,7.3256,7.3169,7.3256,8900.0
2011-09-16 14:30:00,8.42,8.42,8.41,8.42,25300.0,7.3256,7.3256,7.3169,7.3256,25300.0
2011-09-16 14:35:00,8.42,8.42,8.39,8.4,95900.0,7.3256,7.3256,7.2995,7.3082,95900.0
2011-09-16 14:40:00,8.39,8.4,8.39,8.4,71200.0,7.2995,7.3082,7.2995,7.3082,71200.0
2011-09-16 14:45:00,8.39,8.4,8.39,8.39,59200.0,7.2995,7.3082,7.2995,7.2995,59200.0
2011-09-16 14:50:00,8.4,8.4,8.39,8.39,36400.0,7.3082,7.3082,7.2995,7.2995,36400.0
2011-09-16 14:55:00,8.39,8.4,8.39,8.4,66300.0,7.2995,7.3082,7.2995,7.3082,66300.0
2011-09-16 15:00:00,8.4,8.4,8.39,8.4,32100.0,7.3082,7.3082,7.2995,7.3082,32100.0
2011-09-16 15:05:00,8.4,8.4,8.38,8.39,96000.0,7.3082,7.3082,7.2908,7.2995,96000.0
2011-09-16 15:10:00,8.39,8.4,8.39,8.4,17100.0,7.2995,7.3082,7.2995,7.3082,17100.0
2011-09-16 15:15:00,8.39,8.4,8.39,8.39,28300.0,7.2995,7.3082,7.2995,7.2995,28300.0
2011-09-16 15:20:00,8.4,8.4,8.39,8.4,37500.0,7.3082,7.3082,7.2995,7.3082,37500.0
2011-09-16 15:25:00,8.39,8.4,8.38,8.38,72300.0,7.2995,7.3082,7.2908,7.2908,72300.0
2011-09-16 15:30:00,8.39,8.4,8.38,8.4,107800.0,7.2995,7.3082,7.2908,7.3082,107800.0
2011-09-16 15:35:00,8.4,8.4,8.39,8.4,78500.0,7.3082,7.3082,7.2995,7.3082,78500.0
2011-09-16 15:40:00,8.4,8.4,8.38,8.39,150700.0,7.3082,7.3082,7.2908,7.2995,150700.0
2011-09-16 15:45:00,8.39,8.41,8.38,8.39,207300.0,7.2995,7.3169,7.2908,7.2995,207300.0
2011-09-16 15:50:00,8.39,8.4,8.39,8.39,182300.0,7.2995,7.3082,7.2995,7.2995,182300.0
2011-09-16 15:55:00,8.4,8.42,8.39,8.41,600000.0,7.3082,7.3256,7.2995,7.3169,600000.0
2011-09-19 09:30:00,8.14,8.25,8.08,8.11,546400.0,7.082,7.1777,7.0298,7.0559,546400.0
2011-09-19 09:35:00,8.11,8.17,8.11,8.11,112600.0,7.0559,7.1081,7.0559,7.0559,112600.0
2011-09-19 09:40:00,8.12,8.18,8.1,8.16,107900.0,7.0646,7.1168,7.0472,7.0994,107900.0
2011-09-19 09:45:00,8.15,8.17,8.13,8.13,104300.0,7.0907,7.1081,7.0733,7.0733,104300.0
2011-09-19 09:50:00,8.13,8.15,8.11,8.14,215800.0,7.0733,7.0907,7.0559,7.082,215800.0
2011-09-19 09:55:00,8.14,8.16,8.13,8.14,126800.0,7.082,7.0994,7.0733,7.082,126800.0
2011-09-19 10:00:00,8.13,8.24,8.13,8.24,195400.0,7.0733,7.169,7.0733,7.169,195400.0
2011-09-19 10:05:00,8.24,8.25,8.21,8.24,134900.0,7.169,7.1777,7.1429,7.169,134900.0
2011-09-19 10:10:00,8.23,8.25,8.21,8.22,56800.0,7.1603,7.1777,7.1429,7.1516,56800.0
2011-09-19 10:15:00,8.21,8.21,8.17,8.2,54600.0,7.1429,7.1429,7.1081,7.1342,54600.0
2011-09-19 10:20:00,8.21,8.21,8.2,8.21,21800.0,7.1429,7.1429,7.1342,7.1429,21800.0
2011-09-19 10:25:00,8.21,8.24,8.21,8.24,66400.0,7.1429,7.169,7.1429,7.169,66400.0
2011-09-19 10:30:00,8.25,8.27,8.24,8.25,57100.0,7.1777,7.1951,7.169,7.1777,57100.0
2011-09-19 10:35:00,8.26,8.28,8.25,8.27,70000.0,7.1864,7.2038,7.1777,7.1951,70000.0
2011-09-19 10:40:00,8.27,8.27,8.24,8.24,223500.0,7.1951,7.1951,7.169,7.169,223500.0
2011-09-19 10:45:00,8.25,8.32,8.23,8.32,88800.0,7.1777,7.2386,7.1603,7.2386,88800.0
2011-09-19 10:50:00,8.32,8.34,8.3,8.32,122200.0,7.2386,7.256,7.2212,7.2386,122200.0
2011-09-19 10:55:00,8.32,8.32,8.3,8.31,161400.0,7.2386,7.2386,7.2212,7.2299,161400.0
2011-09-19 11:00:00,8.31,8.33,8.3,8.32,44700.0,7.2299,7.2473,7.2212,7.2386,44700.0
2011-09-19 11:05:00,8.33,8.33,8.29,8.29,88700.0,7.2473,7.2473,7.2125,7.2125,88700.0
2011-09-19 11:10:00,8.29,8.29,8.28,8.29,33600.0,7.2125,7.2125,7.2038,7.2125,33600.0
2011-09-19 11:15:00,8.29,8.3,8.27,8.28,84200.0,7.2125,7.2212,7.1951,7.2038,84200.0
2011-09-19 11:20:00,8.28,8.31,8.27,8.29,89700.0,7.2038,7.2299,7.1951,7.2125,89700.0
2011-09-19 11:25:00,8.29,8.31,8.27,8.28,105600.0,7.2125,7.2299,7.1951,7.2038,105600.0
2011-09-19 11:30:00,8.27,8.28,8.27,8.27,24300.0,7.1951,7.2038,7.1951,7.1951,24300.0
2011-09-19 11:35:00,8.26,8.27,8.25,8.26,55400.0,7.1864,7.1951,7.1777,7.1864,55400.0
2011-09-19 11:40:00,8.26,8.27,8.25,8.27,38600.0,7.1864,7.1951,7.1777,7.1951,38600.0
2011-09-19 11:45:00,8.27,8.29,8.26,8.28,99500.0,7.1951,7.2125,7.1864,7.2038,99500.0
2011-09-19 11:50:00,8.28,8.29,8.25,8.25,38700.0,7.2038,7.2125,7.1777,7.1777,38700.0
2011-09-19 11:55:00,8.26,8.27,8.24,8.27,61200.0,7.1864,7.1951,7.169,7.1951,61200.0
2011-09-19 12:00:00,8.27,8.28,8.26,8.27,25400.0,7.1951,7.2038,7.1864,7.1951,25400.0
2011-09-19 12:05:00,8.28,8.28,8.26,8.26,52500.0,7.2038,7.2038,7.1864,7.1864,52500.0
2011-09-19 12:10:00,8.26,8.26,8.25,8.26,24500.0,7.1864,7.1864,7.1777,7.1864,24500.0
2011-09-19 12:15:00,8.26,8.26,8.25,8.25,17900.0,7.1864,7.1864,7.1777,7.1777,17900.0
2011-09-19 12:20:00,8.26,8.26,8.23,8.23,44100.0,7.1864,7.1864,7.1603,7.1603,44100.0
2011-09-19 12:25:00,8.24,8.24,8.22,8.24,53900.0,7.169,7.169,7.1516,7.169,53900.0
2011-09-19 12:30:00,8.25,8.27,8.24,8.26,37000.0,7.1777,7.1951,7.169,7.1864,37000.0
2011-09-19 12:35:00,8.26,8.27,8.26,8.27,29700.0,7.1864,7.1951,7.1864,7.1951,29700.0
2011-09-19 12:40:00,8.27,8.27,8.26,8.27,12200.0,7.1951,7.1951,7.1864,7.1951,12200.0
2011-09-19 12:45:00,8.27,8.27,8.24,8.24,49500.0,7.1951,7.1951,7.169,7.169,49500.0
2011-09-19 12:50:00,8.25,8.25,8.24,8.24,22200.0,7.1777,7.1777,7.169,7.169,22200.0
2011-09-19 12:55:00,8.25,8.25,8.24,8.25,8800.0,7.1777,7.1777,7.169,7.1777,8800.0
2011-09-19 13:00:00,8.25,8.25,8.24,8.24,25100.0,7.1777,7.1777,7.169,7.169,25100.0
2011-09-19 13:05:00,8.24,8.26,8.24,8.26,25300.0,7.169,7.1864,7.169,7.1864,25300.0
2011-09-19 13:10:00,8.26,8.26,8.24,8.25,27400.0,7.1864,7.1864,7.169,7.1777,27400.0
2011-09-19 13:15:00,8.24,8.25,8.24,8.25,39100.0,7.169,7.1777,7.169,7.1777,39100.0
2011-09-19 13:20:00,8.25,8.26,8.24,8.26,17800.0,7.1777,7.1864,7.169,7.1864,17800.0
2011-09-19 13:25:00,8.26,8.26,8.24,8.26,49700.0,7.1864,7.1864,7.169,7.1864,49700.0
2011-09-19 13:30:00,8.26,8.26,8.25,8.26,13100.0,7.1864,7.1864,7.1777,7.1864,13100.0
2011-09-19 13:35:00,8.25,8.26,8.25,8.26,12600.0,7.1777,7.1864,7.1777,7.1864,12600.0
2011-09-19 13:40:00,8.25,8.26,8.25,8.26,11000.0,7.1777,7.1864,7.1777,7.1864,11000.0
2011-09-19 13:45:00,8.26,8.26,8.25,8.26,17500.0,7.1864,7.1864,7.1777,7.1864,17500.0
2011-09-19 13:50:00,8.26,8.26,8.25,8.25,27300.0,7.1864,7.1864,7.1777,7.1777,27300.0
2011-09-19 13:55:00,8.25,8.26,8.25,8.25,18700.0,7.1777,7.1864,7.1777,7.1777,18700.0
2011-09-19 14:00:00,8.25,8.25,8.23,8.25,113900.0,7.1777,7.1777,7.1603,7.1777,113900.0
2011-09-19 14:05:00,8.25,8.29,8.24,8.27,125700.0,7.1777,7.2125,7.169,7.1951,125700.0
2011-09-19 14:10:00,8.27,8.3,8.27,8.3,63800.0,7.1951,7.2212,7.1951,7.2212,63800.0
2011-09-19 14:15:00,8.29,8.3,8.28,8.3,59300.0,7.2125,7.2212,7.2038,7.2212,59300.0
2011-09-19 14:20:00,8.3,8.3,8.28,8.29,71200.0,7.2212,7.2212,7.2038,7.2125,71200.0
2011-09-19 14:25:00,8.29,8.29,8.27,8.28,76400.0,7.2125,7.2125,7.1951,7.2038,76400.0
2011-09-19 14:30:00,8.27,8.3,8.27,8.28,87800.0,7.1951,7.2212,7.1951,7.2038,87800.0
2011-09-19 14:35:00,8.29,8.3,8.28,8.3,97500.0,7.2125,7.2212,7.2038,7.2212,97500.0
2011-09-19 14:40:00,8.3,8.3,8.28,8.3,117700.0,7.2212,7.2212,7.2038,7.2212,117700.0
2011-09-19 14:45:00,8.29,8.3,8.27,8.29,85700.0,7.2125,7.2212,7.1951,7.2125,85700.0
2011-09-19 14:50:00,8.3,8.3,8.27,8.28,67200.0,7.2212,7.2212,7.1951,7.2038,67200.0
2011-09-19 14:55:00,8.27,8.28,8.27,8.27,52900.0,7.1951,7.2038,7.1951,7.1951,52900.0
2011-09-19 15:00:00,8.28,8.28,8.26,8.26,39600.0,7.2038,7.2038,7.1864,7.1864,39600.0
2011-09-19 15:05:00,8.27,8.27,8.26,8.26,60000.0,7.1951,7.1951,7.1864,7.1864,60000.0
2011-09-19 15:10:00,8.27,8.3,8.26,8.3,117900.0,7.1951,7.2212,7.1864,7.2212,117900.0
2011-09-19 15:15:00,8.3,8.34,8.29,8.3,239200.0,7.2212,7.256,7.2125,7.2212,239200.0
2011-09-19 15:20:00,8.3,8.37,8.3,8.36,130500.0,7.2212,7.2821,7.2212,7.2734,130500.0
2011-09-19 15:25:00,8.36,8.36,8.32,8.34,84700.0,7.2734,7.2734,7.2386,7.256,84700.0
2011-09-19 15:30:00,8.34,8.4,8.34,8.37,247700.0,7.256,7.3082,7.256,7.2821,247700.0
2011-09-19 15:35:00,8.37,8.39,8.36,8.38,101300.0,7.2821,7.2995,7.2734,7.2908,101300.0
2011-09-19 15:40:00,8.39,8.39,8.34,8.35,245200.0,7.2995,7.2995,7.256,7.2647,245200.0
2011-09-19 15:45:00,8.35,8.37,8.33,8.33,192400.0,7.2647,7.2821,7.2473,7.2473,192400.0
2011-09-19 15:50:00,8.34,8.34,8.32,8.32,179100.0,7.256,7.256,7.2386,7.2386,179100.0
2011-09-19 15:55:00,8.33,8.35,8.3,8.31,503700.0,7.2473,7.2647,7.2212,7.2299,503700.0
2011-09-20 09:30:00,8.4,8.4,8.3,8.35,142400.0,7.3082,7.3082,7.2212,7.2647,142400.0
2011-09-20 09:35:00,8.35,8.36,8.3,8.33,83000.0,7.2647,7.2734,7.2212,7.2473,83000.0
2011-09-20 09:40:00,8.34,8.34,8.3,8.32,80400.0,7.256,7.256,7.2212,7.2386,80400.0
2011-09-20 09:45:00,8.32,8.33,8.28,8.31,69800.0,7.2386,7.2473,7.2038,7.2299,69800.0
2011-09-20 09:50:00,8.32,8.36,8.31,8.35,102400.0,7.2386,7.2734,7.2299,7.2647,102400.0
2011-09-20 09:55:00,8.35,8.36,8.29,8.33,94400.0,7.2647,7.2734,7.2125,7.2473,94400.0
2011-09-20 10:00:00,8.33,8.39,8.33,8.39,94000.0,7.2473,7.2995,7.2473,7.2995,94000.0
2011-09-20 10:05:00,8.39,8.4,8.34,8.35,170300.0,7.2995,7.3082,7.256,7.2647,170300.0
2011-09-20 10:10:00,8.35,8.37,8.31,8.36,141700.0,7.2647,7.2821,7.2299,7.2734,141700.0
2011-09-20 10:15:00,8.37,8.38,8.34,8.37,243700.0,7.2821,7.2908,7.256,7.2821,243700.0
2011-09-20 10:20:00,8.36,8.37,8.31,8.36,272000.0,7.2734,7.2821,7.2299,7.2734,272000.0
2011-09-20 10:25:00,8.36,8.38,8.36,8.36,89800.0,7.2734,7.2908,7.2734,7.2734,89800.0
2011-09-20 10:30:00,8.36,8.37,8.34,8.35,69500.0,7.2734,7.2821,7.256,7.2647,69500.0
2011-09-20 10:35:00,8.35,8.42,8.35,8.41,131400.0,7.2647,7.3256,7.2647,7.3169,131400.0
2011-09-20 10:40:00,8.4,8.43,8.38,8.41,229200.0,7.3082,7.3343,7.2908,7.3169,229200.0
2011-09-20 10:45:00,8.41,8.42,8.38,8.39,117200.0,7.3169,7.3256,7.2908,7.2995,117200.0
2011-09-20 10:50:00,8.38,8.39,8.38,8.38,32500.0,7.2908,7.2995,7.2908,7.2908,32500.0
2011-09-20 10:55:00,8.38,8.39,8.38,8.39,64800.0,7.2908,7.2995,7.2908,7.2995,64800.0
2011-09-20 11:00:00,8.39,8.44,8.38,8.42,231900.0,7.2995,7.343,7.2908,7.3256,231900.0
2011-09-20 11:05:00,8.43,8.44,8.41,8.44,57800.0,7.3343,7.343,7.3169,7.343,57800.0
2011-09-20 11:10:00,8.44,8.48,8.43,8.48,168400.0,7.343,7.3778,7.3343,7.3778,168400.0
2011-09-20 11:15:00,8.47,8.49,8.46,8.47,75000.0,7.3691,7.3865,7.3604,7.3691,75000.0
2011-09-20 11:20:00,8.46,8.47,8.41,8.43,100900.0,7.3604,7.3691,7.3169,7.3343,100900.0
2011-09-20 11:25:00,8.43,8.46,8.42,8.45,96700.0,7.3343,7.3604,7.3256,7.3517,96700.0
2011-09-20 11:30:00,8.45,8.46,8.38,8.4,122400.0,7.3517,7.3604,7.2908,7.3082,122400.0
2011-09-20 11:35:00,8.4,8.42,8.36,8.36,116900.0,7.3082,7.3256,7.2734,7.2734,116900.0
2011-09-20 11:40:00,8.36,8.42,8.35,8.42,144100.0,7.2734,7.3256,7.2647,7.3256,144100.0
2011-09-20 11:45:00,8.42,8.44,8.41,8.44,50100.0,7.3256,7.343,7.3169,7.343,50100.0
2011-09-20 11:50:00,8.44,8.44,8.43,8.44,15700.0,7.343,7.343,7.3343,7.343,15700.0
2011-09-20 11:55:00,8.44,8.44,8.43,8.44,17000.0,7.343,7.343,7.3343,7.343,17000.0
2011-09-20 12:00:00,8.44,8.45,8.43,8.43,61800.0,7.343,7.3517,7.3343,7.3343,61800.0
2011-09-20 12:05:00,8.44,8.44,8.41,8.41,39900.0,7.343,7.343,7.3169,7.3169,39900.0
2011-09-20 12:10:00,8.42,8.42,8.41,8.42,30000.0,7.3256,7.3256,7.3169,7.3256,30000.0
2011-09-20 12:15:00,8.41,8.44,8.41,8.44,36900.0,7.3169,7.343,7.3169,7.343,36900.0
2011-09-20 12:20:00,8.44,8.44,8.43,8.44,23100.0,7.343,7.343,7.3343,7.343,23100.0
2011-09-20 12:25:00,8.44,8.44,8.43,8.44,34900.0,7.343,7.343,7.3343,7.343,34900.0
2011-09-20 12:30:00,8.43,8.45,8.43,8.44,53500.0,7.3343,7.3517,7.3343,7.343,53500.0
2011-09-20 12:35:00,8.44,8.45,8.43,8.44,49000.0,7.343,7.3517,7.3343,7.343,49000.0
2011-09-20 12:40:00,8.43,8.44,8.42,8.43,29800.0,7.3343,7.343,7.3256,7.3343,29800.0
2011-09-20 12:45:00,8.43,8.43,8.42,8.43,15800.0,7.3343,7.3343,7.3256,7.3343,15800.0
2011-09-20 12:50:00,8.43,8.45,8.42,8.45,47900.0,7.3343,7.3517,7.3256,7.3517,47900.0
2011-09-20 12:55:00,8.45,8.47,8.45,8.46,108000.0,7.3517,7.3691,7.3517,7.3604,108000.0
2011-09-20 13:00:00,8.47,8.48,8.46,8.47,56600.0,7.3691,7.3778,7.3604,7.3691,56600.0
2011-09-20 13:05:00,8.47,8.48,8.43,8.44,52800.0,7.3691,7.3778,7.3343,7.343,52800.0
2011-09-20 13:10:00,8.43,8.44,8.43,8.43,12900.0,7.3343,7.343,7.3343,7.3343,12900.0
2011-09-20 13:15:00,8.44,8.45,8.42,8.42,90300.0,7.343,7.3517,7.3256,7.3256,90300.0
2011-09-20 13:20:00,8.43,8.43,8.42,8.43,37200.0,7.3343,7.3343,7.3256,7.3343,37200.0
2011-09-20 13:25:00,8.43,8.44,8.43,8.43,46500.0,7.3343,7.343,7.3343,7.3343,46500.0
2011-09-20 13:30:00,8.44,8.45,8.44,8.45,61700.0,7.343,7.3517,7.343,7.3517,61700.0
2011-09-20 13:35:00,8.45,8.46,8.43,8.43,61800.0,7.3517,7.3604,7.3343,7.3343,61800.0
2011-09-20 13:40:00,8.43,8.43,8.42,8.43,61700.0,7.3343,7.3343,7.3256,7.3343,61700.0
2011-09-20 13:45:00,8.43,8.45,8.42,8.45,40500.0,7.3343,7.3517,7.3256,7.3517,40500.0
2011-09-20 13:50:00,8.45,8.46,8.44,8.45,32800.0,7.3517,7.3604,7.343,7.3517,32800.0
2011-09-20 13:55:00,8.46,8.46,8.45,8.46,63900.0,7.3604,7.3604,7.3517,7.3604,63900.0
2011-09-20 14:00:00,8.46,8.46,8.45,8.46,20000.0,7.3604,7.3604,7.3517,7.3604,20000.0
2011-09-20 14:05:00,8.46,8.49,8.45,8.49,97000.0,7.3604,7.3865,7.3517,7.3865,97000.0
2011-09-20 14:10:00,8.49,8.49,8.48,8.48,59500.0,7.3865,7.3865,7.3778,7.3778,59500.0
2011-09-20 14:15:00,8.49,8.49,8.48,8.48,53000.0,7.3865,7.3865,7.3778,7.3778,53000.0
2011-09-20 14:20:00,8.48,8.49,8.48,8.49,33900.0,7.3778,7.3865,7.3778,7.3865,33900.0
2011-09-20 14:25:00,8.49,8.49,8.48,8.48,59000.0,7.3865,7.3865,7.3778,7.3778,59000.0
2011-09-20 14:30:00,8.49,8.49,8.45,8.45,89700.0,7.3865,7.3865,7.3517,7.3517,89700.0
2011-09-20 14:35:00,8.45,8.46,8.44,8.44,123700.0,7.3517,7.3604,7.343,7.343,123700.0
2011-09-20 14:40:00,8.44,8.45,8.43,8.43,79000.0,7.343,7.3517,7.3343,7.3343,79000.0
2011-09-20 14:45:00,8.43,8.46,8.43,8.44,101300.0,7.3343,7.3604,7.3343,7.343,101300.0
2011-09-20 14:50:00,8.45,8.45,8.44,8.45,36100.0,7.3517,7.3517,7.343,7.3517,36100.0
2011-09-20 14:55:00,8.45,8.46,8.44,8.45,270600.0,7.3517,7.3604,7.343,7.3517,270600.0
2011-09-20 15:00:00,8.46,8.46,8.41,8.42,143700.0,7.3604,7.3604,7.3169,7.3256,143700.0
2011-09-20 15:05:00,8.42,8.42,8.41,8.42,150400.0,7.3256,7.3256,7.3169,7.3256,150400.0
2011-09-20 15:10:00,8.42,8.43,8.4,8.4,120600.0,7.3256,7.3343,7.3082,7.3082,120600.0
2011-09-20 15:15:00,8.4,8.41,8.4,8.41,28900.0,7.3082,7.3169,7.3082,7.3169,28900.0
2011-09-20 15:20:00,8.41,8.43,8.4,8.43,100200.0,7.3169,7.3343,7.3082,7.3343,100200.0
2011-09-20 15:25:00,8.43,8.44,8.42,8.44,84100.0,7.3343,7.343,7.3256,7.343,84100.0
2011-09-20 15:30:00,8.44,8.44,8.42,8.43,133400.0,7.343,7.343,7.3256,7.3343,133400.0
2011-09-20 15:35:00,8.43,8.44,8.42,8.44,154000.0,7.3343,7.343,7.3256,7.343,154000.0
2011-09-20 15:40:00,8.44,8.44,8.4,8.4,130900.0,7.343,7.343,7.3082,7.3082,130900.0
2011-09-20 15:45:00,8.4,8.4,8.37,8.38,164500.0,7.3082,7.3082,7.2821,7.2908,164500.0
2011-09-20 15:50:00,8.37,8.4,8.37,8.39,188800.0,7.2821,7.3082,7.2821,7.2995,188800.0
2011-09-20 15:55:00,8.4,8.4,8.37,8.39,247700.0,7.3082,7.3082,7.2821,7.2995,247700.0
2011-09-21 09:30:00,8.36,8.46,8.3,8.4,317300.0,7.2734,7.3604,7.2212,7.3082,317300.0
2011-09-21 09:35:00,8.4,8.45,8.39,8.4,190700.0,7.3082,7.3517,7.2995,7.3082,190700.0
2011-09-21 09:40:00,8.4,8.4,8.3,8.4,146600.0,7.3082,7.3082,7.2212,7.3082,146600.0
2011-09-21 09:45:00,8.39,8.42,8.36,8.42,106500.0,7.2995,7.3256,7.2734,7.3256,106500.0
2011-09-21 09:50:00,8.41,8.44,8.37,8.4,273100.0,7.3169,7.343,7.2821,7.3082,273100.0
2011-09-21 09:55:00,8.4,8.48,8.39,8.44,290400.0,7.3082,7.3778,7.2995,7.343,290400.0
2011-09-21 10:00:00,8.45,8.5,8.41,8.41,156400.0,7.3517,7.3952,7.3169,7.3169,156400.0
2011-09-21 10:05:00,8.41,8.42,8.37,8.37,46000.0,7.3169,7.3256,7.2821,7.2821,46000.0
2011-09-21 10:10:00,8.37,8.38,8.32,8.33,126200.0,7.2821,7.2908,7.2386,7.2473,126200.0
2011-09-21 10:15:00,8.32,8.34,8.29,8.34,112600.0,7.2386,7.256,7.2125,7.256,112600.0
2011-09-21 10:20:00,8.34,8.35,8.28,8.33,200200.0,7.256,7.2647,7.2038,7.2473,200200.0
2011-09-21 10:25:00,8.33,8.33,8.3,8.3,51600.0,7.2473,7.2473,7.2212,7.2212,51600.0
2011-09-21 10:30:00,8.31,8.31,8.25,8.29,97500.0,7.2299,7.2299,7.1777,7.2125,97500.0
2011-09-21 10:35:00,8.28,8.29,8.26,8.27,110400.0,7.2038,7.2125,7.1864,7.1951,110400.0
2011-09-21 10:40:00,8.27,8.32,8.27,8.3,81300.0,7.1951,7.2386,7.1951,7.2212,81300.0
2011-09-21 10:45:00,8.3,8.31,8.25,8.25,93700.0,7.2212,7.2299,7.1777,7.1777,93700.0
2011-09-21 10:50:00,8.25,8.26,8.22,8.25,288600.0,7.1777,7.1864,7.1516,7.1777,288600.0
2011-09-21 10:55:00,8.25,8.32,8.24,8.32,190100.0,7.1777,7.2386,7.169,7.2386,190100.0
2011-09-21 11:00:00,8.32,8.33,8.3,8.31,100900.0,7.2386,7.2473,7.2212,7.2299,100900.0
2011-09-21 11:05:00,8.3,8.31,8.28,8.28,26300.0,7.2212,7.2299,7.2038,7.2038,26300.0
2011-09-21 11:10:00,8.28,8.33,8.28,8.32,95900.0,7.2038,7.2473,7.2038,7.2386,95900.0
2011-09-21 11:15:00,8.32,8.32,8.25,8.25,84900.0,7.2386,7.2386,7.1777,7.1777,84900.0
2011-09-21 11:20:00,8.25,8.26,8.23,8.25,39500.0,7.1777,7.1864,7.1603,7.1777,39500.0
2011-09-21 11:25:00,8.25,8.26,8.24,8.26,29200.0,7.1777,7.1864,7.169,7.1864,29200.0
2011-09-21 11:30:00,8.26,8.29,8.25,8.29,63200.0,7.1864,7.2125,7.1777,7.2125,63200.0
2011-09-21 11:35:00,8.29,8.34,8.28,8.32,79300.0,7.2125,7.256,7.2038,7.2386,79300.0
2011-09-21 11:40:00,8.32,8.39,8.32,8.37,79900.0,7.2386,7.2995,7.2386,7.2821,79900.0
2011-09-21 11:45:00,8.36,8.37,8.33,8.34,46500.0,7.2734,7.2821,7.2473,7.256,46500.0
2011-09-21 11:50:00,8.34,8.35,8.33,8.33,81500.0,7.256,7.2647,7.2473,7.2473,81500.0
2011-09-21 11:55:00,8.34,8.34,8.29,8.3,91200.0,7.256,7.256,7.2125,7.2212,91200.0
2011-09-21 12:00:00,8.29,8.3,8.29,8.29,15000.0,7.2125,7.2212,7.2125,7.2125,15000.0
2011-09-21 12:05:00,8.29,8.31,8.29,8.31,26200.0,7.2125,7.2299,7.2125,7.2299,26200.0
2011-09-21 12:10:00,8.3,8.31,8.29,8.3,28200.0,7.2212,7.2299,7.2125,7.2212,28200.0
2011-09-21 12:15:00,8.29,8.32,8.29,8.31,44400.0,7.2125,7.2386,7.2125,7.2299,44400.0
2011-09-21 12:20:00,8.31,8.31,8.3,8.3,13400.0,7.2299,7.2299,7.2212,7.2212,13400.0
2011-09-21 12:25:00,8.3,8.3,8.24,8.27,129200.0,7.2212,7.2212,7.169,7.1951,129200.0
2011-09-21 12:30:00,8.26,8.29,8.26,8.28,47500.0,7.1864,7.2125,7.1864,7.2038,47500.0
2011-09-21 12:35:00,8.29,8.34,8.29,8.34,47700.0,7.2125,7.256,7.2125,7.256,47700.0
2011-09-21 12:40:00,8.33,8.34,8.32,8.33,57800.0,7.2473,7.256,7.2386,7.2473,57800.0
2011-09-21 12:45:00,8.32,8.32,8.26,8.26,68100.0,7.2386,7.2386,7.1864,7.1864,68100.0
2011-09-21 12:50:00,8.26,8.27,8.24,8.27,49800.0,7.1864,7.1951,7.169,7.1951,49800.0
2011-09-21 12:55:00,8.27,8.27,8.24,8.27,30100.0,7.1951,7.1951,7.169,7.1951,30100.0
2011-09-21 13:00:00,8.26,8.29,8.25,8.27,56600.0,7.1864,7.2125,7.1777,7.1951,56600.0
2011-09-21 13:05:00,8.26,8.29,8.26,8.28,40600.0,7.1864,7.2125,7.1864,7.2038,40600.0
2011-09-21 13:10:00,8.28,8.29,8.27,8.28,40200.0,7.2038,7.2125,7.1951,7.2038,40200.0
2011-09-21 13:15:00,8.27,8.28,8.24,8.24,27900.0,7.1951,7.2038,7.169,7.169,27900.0
2011-09-21 13:20:00,8.24,8.27,8.24,8.27,30100.0,7.169,7.1951,7.169,7.1951,30100.0
2011-09-21 13:25:00,8.27,8.29,8.25,8.27,77200.0,7.1951,7.2125,7.1777,7.1951,77200.0
2011-09-21 13:30:00,8.27,8.28,8.24,8.26,58900.0,7.1951,7.2038,7.169,7.1864,58900.0
2011-09-21 13:35:00,8.26,8.28,8.26,8.27,41000.0,7.1864,7.2038,7.1864,7.1951,41000.0
2011-09-21 13:40:00,8.27,8.28,8.26,8.26,30800.0,7.1951,7.2038,7.1864,7.1864,30800.0
2011-09-21 13:45:00,8.27,8.33,8.23,8.24,177800.0,7.1951,7.2473,7.1603,7.169,177800.0
2011-09-21 13:50:00,8.23,8.24,8.2,8.21,81400.0,7.1603,7.169,7.1342,7.1429,81400.0
2011-09-21 13:55:00,8.22,8.22,8.21,8.22,58600.0,7.1516,7.1516,7.1429,7.1516,58600.0
2011-09-21 14:00:00,8.21,8.24,8.21,8.24,30900.0,7.1429,7.169,7.1429,7.169,30900.0
2011-09-21 14:05:00,8.24,8.26,8.23,8.24,51500.0,7.169,7.1864,7.1603,7.169,51500.0
2011-09-21 14:10:00,8.24,8.25,8.23,8.24,38600.0,7.169,7.1777,7.1603,7.169,38600.0
2011-09-21 14:15:00,8.24,8.25,8.22,8.22,59500.0,7.169,7.1777,7.1516,7.1516,59500.0
2011-09-21 14:20:00,8.22,8.27,8.17,8.18,159800.0,7.1516,7.1951,7.1081,7.1168,159800.0
2011-09-21 14:25:00,8.18,8.28,8.16,8.27,114200.0,7.1168,7.2038,7.0994,7.1951,114200.0
2011-09-21 14:30:00,8.27,8.27,8.22,8.22,120900.0,7.1951,7.1951,7.1516,7.1516,120900.0
2011-09-21 14:35:00,8.22,8.22,8.13,8.18,155100.0,7.1516,7.1516,7.0733,7.1168,155100.0
2011-09-21 14:40:00,8.18,8.19,8.14,8.15,82600.0,7.1168,7.1255,7.082,7.0907,82600.0
2011-09-21 14:45:00,8.15,8.19,8.15,8.19,115500.0,7.0907,7.1255,7.0907,7.1255,115500.0
2011-09-21 14:50:00,8.19,8.21,8.18,8.2,44100.0,7.1255,7.1429,7.1168,7.1342,44100.0
2011-09-21 14:55:00,8.2,8.21,8.2,8.2,99100.0,7.1342,7.1429,7.1342,7.1342,99100.0
2011-09-21 15:00:00,8.2,8.21,8.16,8.2,93000.0,7.1342,7.1429,7.0994,7.1342,93000.0
2011-09-21 15:05:00,8.2,8.23,8.19,8.22,84400.0,7.1342,7.1603,7.1255,7.1516,84400.0
2011-09-21 15:10:00,8.21,8.25,8.21,8.21,86000.0,7.1429,7.1777,7.1429,7.1429,86000.0
2011-09-21 15:15:00,8.21,8.22,8.19,8.2,89000.0,7.1429,7.1516,7.1255,7.1342,89000.0
2011-09-21 15:20:00,8.19,8.22,8.15,8.16,94100.0,7.1255,7.1516,7.0907,7.0994,94100.0
2011-09-21 15:25:00,8.15,8.18,8.14,8.18,122100.0,7.0907,7.1168,7.082,7.1168,122100.0
2011-09-21 15:30:00,8.18,8.18,8.16,8.17,145600.0,7.1168,7.1168,7.0994,7.1081,145600.0
2011-09-21 15:35:00,8.16,8.17,8.13,8.13,167000.0,7.0994,7.1081,7.0733,7.0733,167000.0
2011-09-21 15:40:00,8.14,8.15,8.08,8.08,345400.0,7.082,7.0907,7.0298,7.0298,345400.0
2011-09-21 15:45:00,8.09,8.09,8.03,8.04,515200.0,7.0385,7.0385,6.9863,6.995,515200.0
2011-09-21 15:50:00,8.04,8.05,8.02,8.04,213800.0,6.995,7.0037,6.9776,6.995,213800.0
2011-09-21 15:55:00,8.04,8.04,7.98,8.0,799700.0,6.995,6.995,6.9428,6.9602,799700.0
2011-09-22 09:30:00,7.73,7.83,7.71,7.74,372400.0,6.7253,6.8123,6.7079,6.734,372400.0
2011-09-22 09:35:00,7.75,7.79,7.75,7.79,159100.0,6.7427,6.7775,6.7427,6.7775,159100.0
2011-09-22 09:40:00,7.8,7.83,7.76,7.76,161700.0,6.7862,6.8123,6.7514,6.7514,161700.0
2011-09-22 09:45:00,7.77,7.84,7.77,7.81,242100.0,6.7601,6.821,6.7601,6.7949,242100.0
2011-09-22 09:50:00,7.81,7.88,7.81,7.86,257100.0,6.7949,6.8558,6.7949,6.8384,257100.0
2011-09-22 09:55:00,7.87,7.87,7.8,7.81,173600.0,6.8471,6.8471,6.7862,6.7949,173600.0
2011-09-22 10:00:00,7.8,7.84,7.8,7.84,259000.0,6.7862,6.821,6.7862,6.821,259000.0
2011-09-22 10:05:00,7.84,7.86,7.81,7.86,241500.0,6.821,6.8384,6.7949,6.8384,241500.0
2011-09-22 10:10:00,7.86,7.89,7.82,7.83,282600.0,6.8384,6.8645,6.8036,6.8123,282600.0
2011-09-22 10:15:00,7.83,7.89,7.83,7.87,293300.0,6.8123,6.8645,6.8123,6.8471,293300.0
2011-09-22 10:20:00,7.87,7.96,7.87,7.92,246200.0,6.8471,6.9254,6.8471,6.8906,246200.0
2011-09-22 10:25:00,7.92,7.92,7.87,7.87,173300.0,6.8906,6.8906,6.8471,6.8471,173300.0
2011-09-22 10:30:00,7.87,7.92,7.87,7.92,181000.0,6.8471,6.8906,6.8471,6.8906,181000.0
2011-09-22 10:35:00,7.92,7.97,7.91,7.95,294500.0,6.8906,6.9341,6.8819,6.9167,294500.0
2011-09-22 10:40:00,7.95,7.96,7.92,7.96,235200.0,6.9167,6.9254,6.8906,6.9254,235200.0
2011-09-22 10:45:00,7.96,7.97,7.93,7.93,75600.0,6.9254,6.9341,6.8993,6.8993,75600.0
2011-09-22 10:50:00,7.94,7.94,7.88,7.9,301300.0,6.908,6.908,6.8558,6.8732,301300.0
2011-09-22 10:55:00,7.91,7.91,7.84,7.84,245200.0,6.8819,6.8819,6.821,6.821,245200.0
2011-09-22 11:00:00,7.85,7.91,7.84,7.89,146700.0,6.8297,6.8819,6.821,6.8645,146700.0
2011-09-22 11:05:00,7.89,7.9,7.88,7.89,62600.0,6.8645,6.8732,6.8558,6.8645,62600.0
2011-09-22 11:10:00,7.9,7.9,7.85,7.86,97000.0,6.8732,6.8732,6.8297,6.8384,97000.0
2011-09-22 11:15:00,7.87,7.89,7.85,7.89,64900.0,6.8471,6.8645,6.8297,6.8645,64900.0
2011-09-22 11:20:00,7.9,7.9,7.88,7.9,76100.0,6.8732,6.8732,6.8558,6.8732,76100.0
2011-09-22 11:25:00,7.89,7.9,7.79,7.79,276000.0,6.8645,6.8732,6.7775,6.7775,276000.0
2011-09-22 11:30:00,7.8,7.81,7.79,7.8,187000.0,6.7862,6.7949,6.7775,6.7862,187000.0
2011-09-22 11:35:00,7.8,7.81,7.78,7.79,184800.0,6.7862,6.7949,6.7688,6.7775,184800.0
2011-09-22 11:40:00,7.79,7.79,7.77,7.77,90600.0,6.7775,6.7775,6.7601,6.7601,90600.0
2011-09-22 11:45:00,7.78,7.82,7.78,7.79,203100.0,6.7688,6.8036,6.7688,6.7775,203100.0
2011-09-22 11:50:00,7.78,7.8,7.76,7.77,122800.0,6.7688,6.7862,6.7514,6.7601,122800.0
2011-09-22 11:55:00,7.77,7.79,7.75,7.78,122600.0,6.7601,6.7775,6.7427,6.7688,122600.0
2011-09-22 12:00:00,7.77,7.78,7.73,7.73,291100.0,6.7601,6.7688,6.7253,6.7253,291100.0
2011-09-22 12:05:00,7.73,7.74,7.73,7.74,88300.0,6.7253,6.734,6.7253,6.734,88300.0
2011-09-22 12:10:00,7.73,7.74,7.73,7.73,89800.0,6.7253,6.734,6.7253,6.7253,89800.0
2011-09-22 12:15:00,7.73,7.74,7.68,7.7,290200.0,6.7253,6.734,6.6818,6.6992,290200.0
2011-09-22 12:20:00,7.7,7.71,7.69,7.7,43000.0,6.6992,6.7079,6.6905,6.6992,43000.0
2011-09-22 12:25:00,7.7,7.73,7.7,7.72,178300.0,6.6992,6.7253,6.6992,6.7166,178300.0
2011-09-22 12:30:00,7.72,7.74,7.71,7.73,60700.0,6.7166,6.734,6.7079,6.7253,60700.0
2011-09-22 12:35:00,7.73,7.74,7.7,7.72,207700.0,6.7253,6.734,6.6992,6.7166,207700.0
2011-09-22 12:40:00,7.72,7.76,7.72,7.74,206500.0,6.7166,6.7514,6.7166,6.734,206500.0
2011-09-22 12:45:00,7.74,7.75,7.72,7.73,177400.0,6.734,6.7427,6.7166,6.7253,177400.0
2011-09-22 12:50:00,7.73,7.75,7.72,7.74,107500.0,6.7253,6.7427,6.7166,6.734,107500.0
2011-09-22 12:55:00,7.74,7.75,7.73,7.74,35900.0,6.734,6.7427,6.7253,6.734,35900.0
2011-09-22 13:00:00,7.75,7.75,7.73,7.74,74900.0,6.7427,6.7427,6.7253,6.734,74900.0
2011-09-22 13:05:00,7.74,7.75,7.68,7.68,236300.0,6.734,6.7427,6.6818,6.6818,236300.0
2011-09-22 13:10:00,7.68,7.71,7.67,7.7,290600.0,6.6818,6.7079,6.6731,6.6992,290600.0
2011-09-22 13:15:00,7.69,7.7,7.67,7.68,116700.0,6.6905,6.6992,6.6731,6.6818,116700.0
2011-09-22 13:20:00,7.67,7.69,7.65,7.69,160700.0,6.6731,6.6905,6.6557,6.6905,160700.0
2011-09-22 13:25:00,7.68,7.68,7.64,7.67,209300.0,6.6818,6.6818,6.647,6.6731,209300.0
2011-09-22 13:30:00,7.67,7.69,7.64,7.69,151000.0,6.6731,6.6905,6.647,6.6905,151000.0
2011-09-22 13:35:00,7.69,7.69,7.62,7.64,211100.0,6.6905,6.6905,6.6296,6.647,211100.0
2011-09-22 13:40:00,7.63,7.64,7.62,7.63,88000.0,6.6383,6.647,6.6296,6.6383,88000.0
2011-09-22 13:45:00,7.64,7.64,7.6,7.61,266400.0,6.647,6.647,6.6122,6.6209,266400.0
2011-09-22 13:50:00,7.61,7.62,7.57,7.58,265900.0,6.6209,6.6296,6.5861,6.5948,265900.0
2011-09-22 13:55:00,7.59,7.59,7.57,7.57,94500.0,6.6035,6.6035,6.5861,6.5861,94500.0
2011-09-22 14:00:00,7.58,7.58,7.53,7.55,268000.0,6.5948,6.5948,6.5513,6.5687,268000.0
2011-09-22 14:05:00,7.54,7.6,7.54,7.59,281000.0,6.56,6.6122,6.56,6.6035,281000.0
2011-09-22 14:10:00,7.58,7.63,7.56,7.63,227300.0,6.5948,6.6383,6.5774,6.6383,227300.0
2011-09-22 14:15:00,7.63,7.63,7.58,7.61,302300.0,6.6383,6.6383,6.5948,6.6209,302300.0
2011-09-22 14:20:00,7.61,7.73,7.61,7.7,441500.0,6.6209,6.7253,6.6209,6.6992,441500.0
2011-09-22 14:25:00,7.7,7.74,7.65,7.68,431100.0,6.6992,6.734,6.6557,6.6818,431100.0
2011-09-22 14:30:00,7.68,7.68,7.62,7.62,191800.0,6.6818,6.6818,6.6296,6.6296,191800.0
2011-09-22 14:35:00,7.62,7.65,7.61,7.62,112000.0,6.6296,6.6557,6.6209,6.6296,112000.0
2011-09-22 14:40:00,7.63,7.69,7.62,7.68,135100.0,6.6383,6.6905,6.6296,6.6818,135100.0
2011-09-22 14:45:00,7.68,7.7,7.63,7.63,192100.0,6.6818,6.6992,6.6383,6.6383,192100.0
2011-09-22 14:50:00,7.64,7.65,7.63,7.65,111400.0,6.647,6.6557,6.6383,6.6557,111400.0
2011-09-22 14:55:00,7.65,7.69,7.65,7.69,300900.0,6.6557,6.6905,6.6557,6.6905,300900.0
2011-09-22 15:00:00,7.69,7.69,7.6,7.6,273900.0,6.6905,6.6905,6.6122,6.6122,273900.0
2011-09-22 15:05:00,7.6,7.63,7.56,7.59,289400.0,6.6122,6.6383,6.5774,6.6035,289400.0
2011-09-22 15:10:00,7.59,7.63,7.59,7.61,242100.0,6.6035,6.6383,6.6035,6.6209,242100.0
2011-09-22 15:15:00,7.6,7.62,7.59,7.59,63800.0,6.6122,6.6296,6.6035,6.6035,63800.0
2011-09-22 15:20:00,7.59,7.6,7.52,7.56,185500.0,6.6035,6.6122,6.5426,6.5774,185500.0
2011-09-22 15:25:00,7.56,7.59,7.55,7.57,270800.0,6.5774,6.6035,6.5687,6.5861,270800.0
2011-09-22 15:30:00,7.58,7.62,7.58,7.59,271900.0,6.5948,6.6296,6.5948,6.6035,271900.0
2011-09-22 15:35:00,7.58,7.64,7.58,7.63,215100.0,6.5948,6.647,6.5948,6.6383,215100.0
2011-09-22 15:40:00,7.63,7.64,7.57,7.59,410800.0,6.6383,6.647,6.5861,6.6035,410800.0
2011-09-22 15:45:00,7.6,7.63,7.59,7.62,550700.0,6.6122,6.6383,6.6035,6.6296,550700.0
2011-09-22 15:50:00,7.62,7.62,7.54,7.59,1257100.0,6.6296,6.6296,6.56,6.6035,1257100.0
2011-09-22 15:55:00,7.58,7.62,7.57,7.59,1193100.0,6.5948,6.6296,6.5861,6.6035,1193100.0
2011-09-23 09:30:00,7.52,7.65,7.51,7.61,615200.0,6.5426,6.6557,6.5339,6.6209,615200.0
2011-09-23 09:35:00,7.64,7.71,7.58,7.65,606000.0,6.647,6.7079,6.5948,6.6557,606000.0
2011-09-23 09:40:00,7.65,7.69,7.63,7.65,275100.0,6.6557,6.6905,6.6383,6.6557,275100.0
2011-09-23 09:45:00,7.64,7.69,7.59,7.61,214000.0,6.647,6.6905,6.6035,6.6209,214000.0
2011-09-23 09:50:00,7.61,7.71,7.6,7.7,179700.0,6.6209,6.7079,6.6122,6.6992,179700.0
2011-09-23 09:55:00,7.71,7.73,7.68,7.7,190900.0,6.7079,6.7253,6.6818,6.6992,190900.0
2011-09-23 10:00:00,7.7,7.81,7.7,7.79,610000.0,6.6992,6.7949,6.6992,6.7775,610000.0
2011-09-23 10:05:00,7.79,7.84,7.78,7.83,479400.0,6.7775,6.821,6.7688,6.8123,479400.0
2011-09-23 10:10:00,7.83,7.89,7.81,7.88,531300.0,6.8123,6.8645,6.7949,6.8558,531300.0
2011-09-23 10:15:00,7.87,7.92,7.83,7.84,514900.0,6.8471,6.8906,6.8123,6.821,514900.0
2011-09-23 10:20:00,7.84,7.85,7.79,7.79,291800.0,6.821,6.8297,6.7775,6.7775,291800.0
2011-09-23 10:25:00,7.8,7.86,7.8,7.86,405000.0,6.7862,6.8384,6.7862,6.8384,405000.0
2011-09-23 10:30:00,7.86,7.96,7.85,7.95,267100.0,6.8384,6.9254,6.8297,6.9167,267100.0
2011-09-23 10:35:00,7.95,7.99,7.89,7.9,361400.0,6.9167,6.9515,6.8645,6.8732,361400.0
2011-09-23 10:40:00,7.9,7.91,7.83,7.91,179800.0,6.8732,6.8819,6.8123,6.8819,179800.0
2011-09-23 10:45:00,7.91,7.93,7.89,7.9,137300.0,6.8819,6.8993,6.8645,6.8732,137300.0
2011-09-23 10:50:00,7.89,7.91,7.88,7.91,299100.0,6.8645,6.8819,6.8558,6.8819,299100.0
2011-09-23 10:55:00,7.91,7.95,7.91,7.92,180400.0,6.8819,6.9167,6.8819,6.8906,180400.0
2011-09-23 11:00:00,7.93,7.93,7.89,7.89,75500.0,6.8993,6.8993,6.8645,6.8645,75500.0
2011-09-23 11:05:00,7.9,7.95,7.89,7.95,270100.0,6.8732,6.9167,6.8645,6.9167,270100.0
2011-09-23 11:10:00,7.95,7.97,7.93,7.96,118500.0,6.9167,6.9341,6.8993,6.9254,118500.0
2011-09-23 11:15:00,7.97,8.03,7.95,8.02,333000.0,6.9341,6.9863,6.9167,6.9776,333000.0
2011-09-23 11:20:00,8.02,8.06,8.01,8.02,287900.0,6.9776,7.0124,6.9689,6.9776,287900.0
2011-09-23 11:25:00,8.03,8.03,7.97,8.02,180700.0,6.9863,6.9863,6.9341,6.9776,180700.0
2011-09-23 11:30:00,8.02,8.02,7.97,8.0,192000.0,6.9776,6.9776,6.9341,6.9602,192000.0
2011-09-23 11:35:00,8.0,8.02,7.99,8.01,116600.0,6.9602,6.9776,6.9515,6.9689,116600.0
2011-09-23 11:40:00,8.01,8.02,7.99,7.99,50800.0,6.9689,6.9776,6.9515,6.9515,50800.0
2011-09-23 11:45:00,7.99,8.01,7.97,8.0,178100.0,6.9515,6.9689,6.9341,6.9602,178100.0
2011-09-23 11:50:00,8.01,8.01,7.95,7.96,118400.0,6.9689,6.9689,6.9167,6.9254,118400.0
2011-09-23 11:55:00,7.96,7.97,7.9,7.94,197500.0,6.9254,6.9341,6.8732,6.908,197500.0
2011-09-23 12:00:00,7.94,7.94,7.9,7.91,575400.0,6.908,6.908,6.8732,6.8819,575400.0
2011-09-23 12:05:00,7.91,8.02,7.91,8.01,419800.0,6.8819,6.9776,6.8819,6.9689,419800.0
2011-09-23 12:10:00,8.02,8.05,8.0,8.04,151900.0,6.9776,7.0037,6.9602,6.995,151900.0
2011-09-23 12:15:00,8.04,8.1,8.04,8.08,289200.0,6.995,7.0472,6.995,7.0298,289200.0
2011-09-23 12:20:00,8.08,8.09,8.02,8.04,136400.0,7.0298,7.0385,6.9776,6.995,136400.0
2011-09-23 12:25:00,8.04,8.05,8.01,8.02,100100.0,6.995,7.0037,6.9689,6.9776,100100.0
2011-09-23 12:30:00,8.02,8.08,8.02,8.08,251300.0,6.9776,7.0298,6.9776,7.0298,251300.0
2011-09-23 12:35:00,8.08,8.11,8.05,8.09,323900.0,7.0298,7.0559,7.0037,7.0385,323900.0
2011-09-23 12:40:00,8.08,8.09,8.02,8.04,153400.0,7.0298,7.0385,6.9776,6.995,153400.0
2011-09-23 12:45:00,8.03,8.09,8.03,8.08,137600.0,6.9863,7.0385,6.9863,7.0298,137600.0
2011-09-23 12:50:00,8.08,8.14,8.08,8.11,268800.0,7.0298,7.082,7.0298,7.0559,268800.0
2011-09-23 12:55:00,8.1,8.13,8.08,8.09,252400.0,7.0472,7.0733,7.0298,7.0385,252400.0
2011-09-23 13:00:00,8.09,8.14,8.09,8.13,133100.0,7.0385,7.082,7.0385,7.0733,133100.0
2011-09-23 13:05:00,8.13,8.14,8.08,8.09,153400.0,7.0733,7.082,7.0298,7.0385,153400.0
2011-09-23 13:10:00,8.08,8.13,8.08,8.1,145800.0,7.0298,7.0733,7.0298,7.0472,145800.0
2011-09-23 13:15:00,8.09,8.13,8.08,8.09,117600.0,7.0385,7.0733,7.0298,7.0385,117600.0
2011-09-23 13:20:00,8.08,8.1,8.08,8.09,32500.0,7.0298,7.0472,7.0298,7.0385,32500.0
2011-09-23 13:25:00,8.09,8.15,8.09,8.14,105800.0,7.0385,7.0907,7.0385,7.082,105800.0
2011-09-23 13:30:00,8.14,8.18,8.12,8.18,391600.0,7.082,7.1168,7.0646,7.1168,391600.0
2011-09-23 13:35:00,8.18,8.24,8.17,8.18,326700.0,7.1168,7.169,7.1081,7.1168,326700.0
2011-09-23 13:40:00,8.18,8.19,8.15,8.19,242800.0,7.1168,7.1255,7.0907,7.1255,242800.0
2011-09-23 13:45:00,8.19,8.2,8.14,8.17,115700.0,7.1255,7.1342,7.082,7.1081,115700.0
2011-09-23 13:50:00,8.17,8.18,8.14,8.16,139000.0,7.1081,7.1168,7.082,7.0994,139000.0
2011-09-23 13:55:00,8.15,8.18,8.14,8.17,90500.0,7.0907,7.1168,7.082,7.1081,90500.0
2011-09-23 14:00:00,8.18,8.21,8.14,8.14,175300.0,7.1168,7.1429,7.082,7.082,175300.0
2011-09-23 14:05:00,8.14,8.15,8.11,8.11,160800.0,7.082,7.0907,7.0559,7.0559,160800.0
2011-09-23 14:10:00,8.11,8.14,8.06,8.08,321700.0,7.0559,7.082,7.0124,7.0298,321700.0
2011-09-23 14:15:00,8.09,8.13,8.09,8.1,90200.0,7.0385,7.0733,7.0385,7.0472,90200.0
2011-09-23 14:20:00,8.11,8.12,8.09,8.09,115300.0,7.0559,7.0646,7.0385,7.0385,115300.0
2011-09-23 14:25:00,8.08,8.11,8.04,8.05,231600.0,7.0298,7.0559,6.995,7.0037,231600.0
2011-09-23 14:30:00,8.05,8.12,8.05,8.1,136200.0,7.0037,7.0646,7.0037,7.0472,136200.0
2011-09-23 14:35:00,8.11,8.11,8.07,8.09,130400.0,7.0559,7.0559,7.0211,7.0385,130400.0
2011-09-23 14:40:00,8.09,8.1,8.08,8.09,40000.0,7.0385,7.0472,7.0298,7.0385,40000.0
2011-09-23 14:45:00,8.09,8.11,8.05,8.05,192300.0,7.0385,7.0559,7.0037,7.0037,192300.0
2011-09-23 14:50:00,8.05,8.11,8.04,8.11,92800.0,7.0037,7.0559,6.995,7.0559,92800.0
2011-09-23 14:55:00,8.11,8.11,8.06,8.06,179400.0,7.0559,7.0559,7.0124,7.0124,179400.0
2011-09-23 15:00:00,8.06,8.12,8.06,8.11,132700.0,7.0124,7.0646,7.0124,7.0559,132700.0
2011-09-23 15:05:00,8.11,8.11,8.06,8.1,73900.0,7.0559,7.0559,7.0124,7.0472,73900.0
2011-09-23 15:10:00,8.09,8.15,8.08,8.14,123900.0,7.0385,7.0907,7.0298,7.082,123900.0
2011-09-23 15:15:00,8.14,8.15,8.1,8.13,170400.0,7.082,7.0907,7.0472,7.0733,170400.0
2011-09-23 15:20:00,8.13,8.17,8.12,8.15,159600.0,7.0733,7.1081,7.0646,7.0907,159600.0
2011-09-23 15:25:00,8.15,8.17,8.14,8.17,91100.0,7.0907,7.1081,7.082,7.1081,91100.0
2011-09-23 15:30:00,8.17,8.17,8.15,8.15,182500.0,7.1081,7.1081,7.0907,7.0907,182500.0
2011-09-23 15:35:00,8.16,8.2,8.16,8.19,113700.0,7.0994,7.1342,7.0994,7.1255,113700.0
2011-09-23 15:40:00,8.19,8.19,8.13,8.17,328800.0,7.1255,7.1255,7.0733,7.1081,328800.0
2011-09-23 15:45:00,8.17,8.19,8.16,8.18,374200.0,7.1081,7.1255,7.0994,7.1168,374200.0
2011-09-23 15:50:00,8.18,8.18,8.13,8.14,515300.0,7.1168,7.1168,7.0733,7.082,515300.0
2011-09-23 15:55:00,8.14,8.18,8.14,8.16,776800.0,7.082,7.1168,7.082,7.0994,776800.0
2011-09-26 09:30:00,8.24,8.28,8.21,8.21,320800.0,7.169,7.2038,7.1429,7.1429,320800.0
2011-09-26 09:35:00,8.22,8.23,8.12,8.17,322400.0,7.1516,7.1603,7.0646,7.1081,322400.0
2011-09-26 09:40:00,8.17,8.2,8.14,8.2,201400.0,7.1081,7.1342,7.082,7.1342,201400.0
2011-09-26 09:45:00,8.2,8.22,8.16,8.22,196600.0,7.1342,7.1516,7.0994,7.1516,196600.0
2011-09-26 09:50:00,8.22,8.23,8.12,8.13,211500.0,7.1516,7.1603,7.0646,7.0733,211500.0
2011-09-26 09:55:00,8.12,8.15,8.07,8.07,195600.0,7.0646,7.0907,7.0211,7.0211,195600.0
2011-09-26 10:00:00,8.07,8.18,8.05,8.18,326000.0,7.0211,7.1168,7.0037,7.1168,326000.0
2011-09-26 10:05:00,8.18,8.2,8.12,8.13,207800.0,7.1168,7.1342,7.0646,7.0733,207800.0
2011-09-26 10:10:00,8.13,8.15,8.08,8.12,141000.0,7.0733,7.0907,7.0298,7.0646,141000.0
2011-09-26 10:15:00,8.13,8.14,8.1,8.14,78100.0,7.0733,7.082,7.0472,7.082,78100.0
2011-09-26 10:20:00,8.14,8.2,8.14,8.19,69600.0,7.082,7.1342,7.082,7.1255,69600.0
2011-09-26 10:25:00,8.2,8.25,8.19,8.25,130600.0,7.1342,7.1777,7.1255,7.1777,130600.0
2011-09-26 10:30:00,8.24,8.25,8.12,8.12,505200.0,7.169,7.1777,7.0646,7.0646,505200.0
2011-09-26 10:35:00,8.12,8.14,8.09,8.12,229700.0,7.0646,7.082,7.0385,7.0646,229700.0
2011-09-26 10:40:00,8.12,8.19,8.11,8.19,112000.0,7.0646,7.1255,7.0559,7.1255,112000.0
2011-09-26 10:45:00,8.19,8.22,8.14,8.14,165700.0,7.1255,7.1516,7.082,7.082,165700.0
2011-09-26 10:50:00,8.14,8.19,8.13,8.19,181100.0,7.082,7.1255,7.0733,7.1255,181100.0
2011-09-26 10:55:00,8.18,8.19,8.16,8.18,140500.0,7.1168,7.1255,7.0994,7.1168,140500.0
2011-09-26 11:00:00,8.18,8.19,8.16,8.19,102800.0,7.1168,7.1255,7.0994,7.1255,102800.0
2011-09-26 11:05:00,8.19,8.22,8.19,8.2,104400.0,7.1255,7.1516,7.1255,7.1342,104400.0
2011-09-26 11:10:00,8.21,8.21,8.19,8.19,89000.0,7.1429,7.1429,7.1255,7.1255,89000.0
2011-09-26 11:15:00,8.2,8.21,8.19,8.2,42900.0,7.1342,7.1429,7.1255,7.1342,42900.0
2011-09-26 11:20:00,8.21,8.23,8.2,8.23,41000.0,7.1429,7.1603,7.1342,7.1603,41000.0
2011-09-26 11:25:00,8.23,8.24,8.22,8.23,95200.0,7.1603,7.169,7.1516,7.1603,95200.0
2011-09-26 11:30:00,8.24,8.24,8.21,8.24,86000.0,7.169,7.169,7.1429,7.169,86000.0
2011-09-26 11:35:00,8.24,8.25,8.22,8.22,131700.0,7.169,7.1777,7.1516,7.1516,131700.0
2011-09-26 11:40:00,8.23,8.3,8.22,8.3,237500.0,7.1603,7.2212,7.1516,7.2212,237500.0
2011-09-26 11:45:00,8.3,8.33,8.29,8.29,221400.0,7.2212,7.2473,7.2125,7.2125,221400.0
2011-09-26 11:50:00,8.29,8.32,8.29,8.32,278800.0,7.2125,7.2386,7.2125,7.2386,278800.0
2011-09-26 11:55:00,8.33,8.36,8.29,8.36,205900.0,7.2473,7.2734,7.2125,7.2734,205900.0
2011-09-26 12:00:00,8.35,8.36,8.31,8.31,99900.0,7.2647,7.2734,7.2299,7.2299,99900.0
2011-09-26 12:05:00,8.31,8.33,8.3,8.32,87600.0,7.2299,7.2473,7.2212,7.2386,87600.0
2011-09-26 12:10:00,8.31,8.32,8.29,8.29,32600.0,7.2299,7.2386,7.2125,7.2125,32600.0
2011-09-26 12:15:00,8.29,8.33,8.28,8.33,113000.0,7.2125,7.2473,7.2038,7.2473,113000.0
2011-09-26 12:20:00,8.33,8.35,8.3,8.31,73400.0,7.2473,7.2647,7.2212,7.2299,73400.0
2011-09-26 12:25:00,8.31,8.35,8.31,8.35,77500.0,7.2299,7.2647,7.2299,7.2647,77500.0
2011-09-26 12:30:00,8.35,8.39,8.34,8.37,237700.0,7.2647,7.2995,7.256,7.2821,237700.0
2011-09-26 12:35:00,8.37,8.39,8.37,8.37,89000.0,7.2821,7.2995,7.2821,7.2821,89000.0
2011-09-26 12:40:00,8.38,8.41,8.33,8.35,260000.0,7.2908,7.3169,7.2473,7.2647,260000.0
2011-09-26 12:45:00,8.35,8.36,8.33,8.34,150900.0,7.2647,7.2734,7.2473,7.256,150900.0
2011-09-26 12:50:00,8.34,8.36,8.34,8.34,64800.0,7.256,7.2734,7.256,7.256,64800.0
2011-09-26 12:55:00,8.34,8.35,8.34,8.35,12300.0,7.256,7.2647,7.256,7.2647,12300.0
2011-09-26 13:00:00,8.34,8.35,8.3,8.32,239100.0,7.256,7.2647,7.2212,7.2386,239100.0
2011-09-26 13:05:00,8.32,8.34,8.29,8.32,108600.0,7.2386,7.256,7.2125,7.2386,108600.0
2011-09-26 13:10:00,8.32,8.32,8.24,8.24,219200.0,7.2386,7.2386,7.169,7.169,219200.0
2011-09-26 13:15:00,8.25,8.27,8.24,8.27,84100.0,7.1777,7.1951,7.169,7.1951,84100.0
2011-09-26 13:20:00,8.27,8.29,8.26,8.26,89000.0,7.1951,7.2125,7.1864,7.1864,89000.0
2011-09-26 13:25:00,8.27,8.29,8.26,8.27,73900.0,7.1951,7.2125,7.1864,7.1951,73900.0
2011-09-26 13:30:00,8.26,8.29,8.26,8.26,108000.0,7.1864,7.2125,7.1864,7.1864,108000.0
2011-09-26 13:35:00,8.25,8.25,8.21,8.25,93100.0,7.1777,7.1777,7.1429,7.1777,93100.0
2011-09-26 13:40:00,8.25,8.27,8.24,8.24,168300.0,7.1777,7.1951,7.169,7.169,168300.0
2011-09-26 13:45:00,8.25,8.28,8.23,8.23,100400.0,7.1777,7.2038,7.1603,7.1603,100400.0
2011-09-26 13:50:00,8.24,8.27,8.22,8.26,115400.0,7.169,7.1951,7.1516,7.1864,115400.0
2011-09-26 13:55:00,8.27,8.29,8.26,8.28,64500.0,7.1951,7.2125,7.1864,7.2038,64500.0
2011-09-26 14:00:00,8.27,8.35,8.26,8.31,169500.0,7.1951,7.2647,7.1864,7.2299,169500.0
2011-09-26 14:05:00,8.32,8.36,8.29,8.32,112800.0,7.2386,7.2734,7.2125,7.2386,112800.0
2011-09-26 14:10:00,8.32,8.34,8.29,8.29,54700.0,7.2386,7.256,7.2125,7.2125,54700.0
2011-09-26 14:15:00,8.29,8.33,8.29,8.31,119900.0,7.2125,7.2473,7.2125,7.2299,119900.0
2011-09-26 14:20:00,8.31,8.35,8.3,8.33,122400.0,7.2299,7.2647,7.2212,7.2473,122400.0
2011-09-26 14:25:00,8.33,8.35,8.3,8.31,124400.0,7.2473,7.2647,7.2212,7.2299,124400.0
2011-09-26 14:30:00,8.3,8.35,8.29,8.35,224100.0,7.2212,7.2647,7.2125,7.2647,224100.0
2011-09-26 14:35:00,8.35,8.35,8.3,8.3,40700.0,7.2647,7.2647,7.2212,7.2212,40700.0
2011-09-26 14:40:00,8.3,8.34,8.3,8.31,79700.0,7.2212,7.256,7.2212,7.2299,79700.0
2011-09-26 14:45:00,8.32,8.32,8.28,8.28,94900.0,7.2386,7.2386,7.2038,7.2038,94900.0
2011-09-26 14:50:00,8.28,8.3,8.27,8.27,90000.0,7.2038,7.2212,7.1951,7.1951,90000.0
2011-09-26 14:55:00,8.28,8.3,8.28,8.29,81900.0,7.2038,7.2212,7.2038,7.2125,81900.0
2011-09-26 15:00:00,8.29,8.32,8.29,8.31,42300.0,7.2125,7.2386,7.2125,7.2299,42300.0
2011-09-26 15:05:00,8.31,8.31,8.27,8.28,61400.0,7.2299,7.2299,7.1951,7.2038,61400.0
2011-09-26 15:10:00,8.28,8.29,8.26,8.27,104700.0,7.2038,7.2125,7.1864,7.1951,104700.0
2011-09-26 15:15:00,8.26,8.26,8.23,8.24,178200.0,7.1864,7.1864,7.1603,7.169,178200.0
2011-09-26 15:20:00,8.24,8.25,8.22,8.25,125600.0,7.169,7.1777,7.1516,7.1777,125600.0
2011-09-26 15:25:00,8.25,8.26,8.22,8.24,98100.0,7.1777,7.1864,7.1516,7.169,98100.0
2011-09-26 15:30:00,8.25,8.26,8.21,8.25,249100.0,7.1777,7.1864,7.1429,7.1777,249100.0
2011-09-26 15:35:00,8.25,8.3,8.25,8.3,171300.0,7.1777,7.2212,7.1777,7.2212,171300.0
2011-09-26 15:40:00,8.29,8.3,8.28,8.29,153100.0,7.2125,7.2212,7.2038,7.2125,153100.0
2011-09-26 15:45:00,8.3,8.32,8.29,8.3,267600.0,7.2212,7.2386,7.2125,7.2212,267600.0
2011-09-26 15:50:00,8.3,8.32,8.3,8.31,335500.0,7.2212,7.2386,7.2212,7.2299,335500.0
2011-09-26 15:55:00,8.32,8.32,8.3,8.3,609400.0,7.2386,7.2386,7.2212,7.2212,609400.0
2011-09-27 09:30:00,8.47,8.49,8.41,8.46,251600.0,7.3691,7.3865,7.3169,7.3604,251600.0
2011-09-27 09:35:00,8.46,8.46,8.37,8.42,190100.0,7.3604,7.3604,7.2821,7.3256,190100.0
2011-09-27 09:40:00,8.41,8.41,8.3,8.3,270100.0,7.3169,7.3169,7.2212,7.2212,270100.0
2011-09-27 09:45:00,8.3,8.3,8.2,8.21,416100.0,7.2212,7.2212,7.1342,7.1429,416100.0
2011-09-27 09:50:00,8.22,8.28,8.17,8.26,386600.0,7.1516,7.2038,7.1081,7.1864,386600.0
2011-09-27 09:55:00,8.26,8.3,8.25,8.29,103200.0,7.1864,7.2212,7.1777,7.2125,103200.0
2011-09-27 10:00:00,8.29,8.32,8.25,8.26,200000.0,7.2125,7.2386,7.1777,7.1864,200000.0
2011-09-27 10:05:00,8.26,8.3,8.26,8.3,259000.0,7.1864,7.2212,7.1864,7.2212,259000.0
2011-09-27 10:10:00,8.3,8.3,8.26,8.28,150300.0,7.2212,7.2212,7.1864,7.2038,150300.0
2011-09-27 10:15:00,8.28,8.3,8.27,8.29,264300.0,7.2038,7.2212,7.1951,7.2125,264300.0
2011-09-27 10:20:00,8.29,8.31,8.27,8.27,93400.0,7.2125,7.2299,7.1951,7.1951,93400.0
2011-09-27 10:25:00,8.27,8.28,8.26,8.27,71400.0,7.1951,7.2038,7.1864,7.1951,71400.0
2011-09-27 10:30:00,8.26,8.27,8.23,8.25,92700.0,7.1864,7.1951,7.1603,7.1777,92700.0
2011-09-27 10:35:00,8.25,8.26,8.2,8.2,123500.0,7.1777,7.1864,7.1342,7.1342,123500.0
2011-09-27 10:40:00,8.21,8.21,8.2,8.21,53900.0,7.1429,7.1429,7.1342,7.1429,53900.0
2011-09-27 10:45:00,8.21,8.26,8.2,8.25,236900.0,7.1429,7.1864,7.1342,7.1777,236900.0
2011-09-27 10:50:00,8.25,8.25,8.2,8.21,136100.0,7.1777,7.1777,7.1342,7.1429,136100.0
2011-09-27 10:55:00,8.21,8.25,8.21,8.24,69500.0,7.1429,7.1777,7.1429,7.169,69500.0
2011-09-27 11:00:00,8.25,8.25,8.17,8.19,230400.0,7.1777,7.1777,7.1081,7.1255,230400.0
2011-09-27 11:05:00,8.19,8.2,8.18,8.19,49000.0,7.1255,7.1342,7.1168,7.1255,49000.0
2011-09-27 11:10:00,8.2,8.21,8.18,8.19,85900.0,7.1342,7.1429,7.1168,7.1255,85900.0
2011-09-27 11:15:00,8.18,8.22,8.18,8.22,67100.0,7.1168,7.1516,7.1168,7.1516,67100.0
2011-09-27 11:20:00,8.23,8.24,8.2,8.22,110200.0,7.1603,7.169,7.1342,7.1516,110200.0
2011-09-27 11:25:00,8.23,8.24,8.22,8.24,22400.0,7.1603,7.169,7.1516,7.169,22400.0
2011-09-27 11:30:00,8.24,8.25,8.23,8.25,18800.0,7.169,7.1777,7.1603,7.1777,18800.0
2011-09-27 11:35:00,8.25,8.25,8.24,8.24,36800.0,7.1777,7.1777,7.169,7.169,36800.0
2011-09-27 11:40:00,8.25,8.25,8.24,8.25,28300.0,7.1777,7.1777,7.169,7.1777,28300.0
2011-09-27 11:45:00,8.25,8.25,8.24,8.24,35100.0,7.1777,7.1777,7.169,7.169,35100.0
2011-09-27 11:50:00,8.25,8.25,8.24,8.24,42200.0,7.1777,7.1777,7.169,7.169,42200.0
2011-09-27 11:55:00,8.24,8.25,8.24,8.25,25700.0,7.169,7.1777,7.169,7.1777,25700.0
2011-09-27 12:00:00,8.25,8.27,8.24,8.26,128100.0,7.1777,7.1951,7.169,7.1864,128100.0
2011-09-27 12:05:00,8.25,8.26,8.24,8.25,54100.0,7.1777,7.1864,7.169,7.1777,54100.0
2011-09-27 12:10:00,8.25,8.26,8.25,8.25,22800.0,7.1777,7.1864,7.1777,7.1777,22800.0
2011-09-27 12:15:00,8.25,8.26,8.23,8.24,67400.0,7.1777,7.1864,7.1603,7.169,67400.0
2011-09-27 12:20:00,8.24,8.25,8.22,8.23,49900.0,7.169,7.1777,7.1516,7.1603,49900.0
2011-09-27 12:25:00,8.22,8.24,8.22,8.24,10700.0,7.1516,7.169,7.1516,7.169,10700.0
2011-09-27 12:30:00,8.24,8.24,8.23,8.24,46400.0,7.169,7.169,7.1603,7.169,46400.0
2011-09-27 12:35:00,8.23,8.26,8.23,8.24,61800.0,7.1603,7.1864,7.1603,7.169,61800.0
2011-09-27 12:40:00,8.25,8.25,8.24,8.25,8000.0,7.1777,7.1777,7.169,7.1777,8000.0
2011-09-27 12:45:00,8.24,8.26,8.23,8.26,64900.0,7.169,7.1864,7.1603,7.1864,64900.0
2011-09-27 12:50:00,8.25,8.26,8.25,8.26,115400.0,7.1777,7.1864,7.1777,7.1864,115400.0
2011-09-27 12:55:00,8.26,8.27,8.24,8.25,543400.0,7.1864,7.1951,7.169,7.1777,543400.0
2011-09-27 13:00:00,8.26,8.26,8.24,8.25,92200.0,7.1864,7.1864,7.169,7.1777,92200.0
2011-09-27 13:05:00,8.26,8.27,8.25,8.26,122700.0,7.1864,7.1951,7.1777,7.1864,122700.0
2011-09-27 13:10:00,8.25,8.27,8.23,8.25,147200.0,7.1777,7.1951,7.1603,7.1777,147200.0
2011-09-27 13:15:00,8.26,8.27,8.24,8.27,64100.0,7.1864,7.1951,7.169,7.1951,64100.0
2011-09-27 13:20:00,8.27,8.27,8.25,8.26,53700.0,7.1951,7.1951,7.1777,7.1864,53700.0
2011-09-27 13:25:00,8.26,8.28,8.26,8.27,18500.0,7.1864,7.2038,7.1864,7.1951,18500.0
2011-09-27 13:30:00,8.27,8.28,8.25,8.26,46100.0,7.1951,7.2038,7.1777,7.1864,46100.0
2011-09-27 13:35:00,8.26,8.27,8.26,8.27,15800.0,7.1864,7.1951,7.1864,7.1951,15800.0
2011-09-27 13:40:00,8.26,8.29,8.26,8.29,32600.0,7.1864,7.2125,7.1864,7.2125,32600.0
2011-09-27 13:45:00,8.29,8.31,8.28,8.29,116000.0,7.2125,7.2299,7.2038,7.2125,116000.0
2011-09-27 13:50:00,8.3,8.33,8.29,8.33,108500.0,7.2212,7.2473,7.2125,7.2473,108500.0
2011-09-27 13:55:00,8.32,8.33,8.31,8.32,83400.0,7.2386,7.2473,7.2299,7.2386,83400.0
2011-09-27 14:00:00,8.33,8.33,8.31,8.31,49300.0,7.2473,7.2473,7.2299,7.2299,49300.0
2011-09-27 14:05:00,8.32,8.32,8.31,8.31,32500.0,7.2386,7.2386,7.2299,7.2299,32500.0
2011-09-27 14:10:00,8.32,8.33,8.31,8.32,95700.0,7.2386,7.2473,7.2299,7.2386,95700.0
2011-09-27 14:15:00,8.33,8.33,8.31,8.31,23700.0,7.2473,7.2473,7.2299,7.2299,23700.0
2011-09-27 14:20:00,8.32,8.32,8.31,8.32,27000.0,7.2386,7.2386,7.2299,7.2386,27000.0
2011-09-27 14:25:00,8.31,8.31,8.3,8.31,32500.0,7.2299,7.2299,7.2212,7.2299,32500.0
2011-09-27 14:30:00,8.31,8.31,8.3,8.3,33000.0,7.2299,7.2299,7.2212,7.2212,33000.0
2011-09-27 14:35:00,8.3,8.32,8.3,8.3,73500.0,7.2212,7.2386,7.2212,7.2212,73500.0
2011-09-27 14:40:00,8.3,8.31,8.28,8.28,63200.0,7.2212,7.2299,7.2038,7.2038,63200.0
2011-09-27 14:45:00,8.28,8.29,8.28,8.29,23500.0,7.2038,7.2125,7.2038,7.2125,23500.0
2011-09-27 14:50:00,8.29,8.3,8.26,8.27,126900.0,7.2125,7.2212,7.1864,7.1951,126900.0
2011-09-27 14:55:00,8.27,8.27,8.25,8.25,24800.0,7.1951,7.1951,7.1777,7.1777,24800.0
2011-09-27 15:00:00,8.26,8.26,8.22,8.24,131700.0,7.1864,7.1864,7.1516,7.169,131700.0
2011-09-27 15:05:00,8.24,8.24,8.19,8.22,130000.0,7.169,7.169,7.1255,7.1516,130000.0
2011-09-27 15:10:00,8.22,8.23,8.21,8.21,46100.0,7.1516,7.1603,7.1429,7.1429,46100.0
2011-09-27 15:15:00,8.22,8.24,8.21,8.22,127400.0,7.1516,7.169,7.1429,7.1516,127400.0
2011-09-27 15:20:00,8.23,8.23,8.17,8.18,172400.0,7.1603,7.1603,7.1081,7.1168,172400.0
2011-09-27 15:25:00,8.17,8.18,8.16,8.17,109500.0,7.1081,7.1168,7.0994,7.1081,109500.0
2011-09-27 15:30:00,8.17,8.22,8.16,8.21,352000.0,7.1081,7.1516,7.0994,7.1429,352000.0
2011-09-27 15:35:00,8.21,8.25,8.19,8.19,241300.0,7.1429,7.1777,7.1255,7.1255,241300.0
2011-09-27 15:40:00,8.18,8.21,8.16,8.17,177500.0,7.1168,7.1429,7.0994,7.1081,177500.0
2011-09-27 15:45:00,8.16,8.17,8.1,8.11,376200.0,7.0994,7.1081,7.0472,7.0559,376200.0
2011-09-27 15:50:00,8.12,8.12,8.11,8.11,102100.0,7.0646,7.0646,7.0559,7.0559,102100.0
2011-09-27 15:55:00,8.11,8.16,8.1,8.15,371200.0,7.0559,7.0994,7.0472,7.0907,371200.0
2011-09-28 09:30:00,8.05,8.16,8.05,8.11,287500.0,7.0037,7.0994,7.0037,7.0559,287500.0
2011-09-28 09:35:00,8.11,8.14,8.06,8.14,215400.0,7.0559,7.082,7.0124,7.082,215400.0
2011-09-28 09:40:00,8.14,8.23,8.1,8.2,147000.0,7.082,7.1603,7.0472,7.1342,147000.0
2011-09-28 09:45:00,8.2,8.2,8.15,8.16,59600.0,7.1342,7.1342,7.0907,7.0994,59600.0
2011-09-28 09:50:00,8.16,8.19,8.14,8.18,49800.0,7.0994,7.1255,7.082,7.1168,49800.0
2011-09-28 09:55:00,8.18,8.18,8.15,8.17,45700.0,7.1168,7.1168,7.0907,7.1081,45700.0
2011-09-28 10:00:00,8.16,8.17,8.15,8.16,36600.0,7.0994,7.1081,7.0907,7.0994,36600.0
2011-09-28 10:05:00,8.17,8.17,8.14,8.14,33900.0,7.1081,7.1081,7.082,7.082,33900.0
2011-09-28 10:10:00,8.15,8.15,8.12,8.13,125200.0,7.0907,7.0907,7.0646,7.0733,125200.0
2011-09-28 10:15:00,8.13,8.14,8.08,8.08,76900.0,7.0733,7.082,7.0298,7.0298,76900.0
2011-09-28 10:20:00,8.08,8.14,8.08,8.1,119700.0,7.0298,7.082,7.0298,7.0472,119700.0
2011-09-28 10:25:00,8.1,8.15,8.1,8.14,77300.0,7.0472,7.0907,7.0472,7.082,77300.0
2011-09-28 10:30:00,8.14,8.16,8.08,8.11,105900.0,7.082,7.0994,7.0298,7.0559,105900.0
2011-09-28 10:35:00,8.1,8.15,8.08,8.08,87400.0,7.0472,7.0907,7.0298,7.0298,87400.0
2011-09-28 10:40:00,8.08,8.15,8.08,8.13,142900.0,7.0298,7.0907,7.0298,7.0733,142900.0
2011-09-28 10:45:00,8.13,8.17,8.12,8.17,161300.0,7.0733,7.1081,7.0646,7.1081,161300.0
2011-09-28 10:50:00,8.17,8.18,8.15,8.17,111000.0,7.1081,7.1168,7.0907,7.1081,111000.0
2011-09-28 10:55:00,8.16,8.18,8.1,8.1,259200.0,7.0994,7.1168,7.0472,7.0472,259200.0
2011-09-28 11:00:00,8.1,8.11,8.06,8.07,131100.0,7.0472,7.0559,7.0124,7.0211,131100.0
2011-09-28 11:05:00,8.08,8.1,8.05,8.05,132700.0,7.0298,7.0472,7.0037,7.0037,132700.0
2011-09-28 11:10:00,8.06,8.08,8.04,8.08,118900.0,7.0124,7.0298,6.995,7.0298,118900.0
2011-09-28 11:15:00,8.07,8.07,8.04,8.04,74700.0,7.0211,7.0211,6.995,6.995,74700.0
2011-09-28 11:20:00,8.05,8.05,8.03,8.04,47700.0,7.0037,7.0037,6.9863,6.995,47700.0
2011-09-28 11:25:00,8.05,8.06,8.03,8.04,63400.0,7.0037,7.0124,6.9863,6.995,63400.0
2011-09-28 11:30:00,8.05,8.05,8.0,8.0,160800.0,7.0037,7.0037,6.9602,6.9602,160800.0
2011-09-28 11:35:00,8.0,8.08,8.0,8.04,163700.0,6.9602,7.0298,6.9602,6.995,163700.0
2011-09-28 11:40:00,8.04,8.05,8.01,8.02,29100.0,6.995,7.0037,6.9689,6.9776,29100.0
2011-09-28 11:45:00,8.02,8.04,8.01,8.01,65700.0,6.9776,6.995,6.9689,6.9689,65700.0
2011-09-28 11:50:00,8.01,8.04,8.01,8.04,58200.0,6.9689,6.995,6.9689,6.995,58200.0
2011-09-28 11:55:00,8.04,8.04,8.01,8.02,57600.0,6.995,6.995,6.9689,6.9776,57600.0
2011-09-28 12:00:00,8.01,8.03,8.01,8.02,30500.0,6.9689,6.9863,6.9689,6.9776,30500.0
2011-09-28 12:05:00,8.02,8.03,8.01,8.03,12800.0,6.9776,6.9863,6.9689,6.9863,12800.0
2011-09-28 12:10:00,8.03,8.05,8.03,8.05,23300.0,6.9863,7.0037,6.9863,7.0037,23300.0
2011-09-28 12:15:00,8.04,8.04,8.01,8.02,77100.0,6.995,6.995,6.9689,6.9776,77100.0
2011-09-28 12:20:00,8.01,8.05,8.01,8.03,118100.0,6.9689,7.0037,6.9689,6.9863,118100.0
2011-09-28 12:25:00,8.04,8.07,8.03,8.07,44200.0,6.995,7.0211,6.9863,7.0211,44200.0
2011-09-28 12:30:00,8.07,8.07,8.04,8.05,83100.0,7.0211,7.0211,6.995,7.0037,83100.0
2011-09-28 12:35:00,8.06,8.07,8.03,8.05,71300.0,7.0124,7.0211,6.9863,7.0037,71300.0
2011-09-28 12:40:00,8.04,8.05,8.03,8.04,37200.0,6.995,7.0037,6.9863,6.995,37200.0
2011-09-28 12:45:00,8.04,8.04,8.03,8.04,25700.0,6.995,6.995,6.9863,6.995,25700.0
2011-09-28 12:50:00,8.04,8.04,8.03,8.04,4400.0,6.995,6.995,6.9863,6.995,4400.0
2011-09-28 12:55:00,8.04,8.06,8.04,8.06,90700.0,6.995,7.0124,6.995,7.0124,90700.0
2011-09-28 13:00:00,8.05,8.07,8.04,8.04,77600.0,7.0037,7.0211,6.995,6.995,77600.0
2011-09-28 13:05:00,8.04,8.05,8.02,8.02,118700.0,6.995,7.0037,6.9776,6.9776,118700.0
2011-09-28 13:10:00,8.03,8.03,8.01,8.02,33200.0,6.9863,6.9863,6.9689,6.9776,33200.0
2011-09-28 13:15:00,8.02,8.03,8.02,8.03,12100.0,6.9776,6.9863,6.9776,6.9863,12100.0
2011-09-28 13:20:00,8.03,8.03,8.02,8.03,11300.0,6.9863,6.9863,6.9776,6.9863,11300.0
2011-09-28 13:25:00,8.03,8.03,8.02,8.02,46800.0,6.9863,6.9863,6.9776,6.9776,46800.0
2011-09-28 13:30:00,8.03,8.03,8.0,8.0,82000.0,6.9863,6.9863,6.9602,6.9602,82000.0
2011-09-28 13:35:00,8.0,8.03,8.0,8.03,28500.0,6.9602,6.9863,6.9602,6.9863,28500.0
2011-09-28 13:40:00,8.03,8.04,8.02,8.03,24000.0,6.9863,6.995,6.9776,6.9863,24000.0
2011-09-28 13:45:00,8.03,8.03,8.0,8.0,59100.0,6.9863,6.9863,6.9602,6.9602,59100.0
2011-09-28 13:50:00,8.01,8.02,8.0,8.0,55300.0,6.9689,6.9776,6.9602,6.9602,55300.0
2011-09-28 13:55:00,8.01,8.01,7.97,7.99,105000.0,6.9689,6.9689,6.9341,6.9515,105000.0
2011-09-28 14:00:00,7.98,8.01,7.98,7.99,82300.0,6.9428,6.9689,6.9428,6.9515,82300.0
2011-09-28 14:05:00,7.99,8.03,7.98,8.03,35900.0,6.9515,6.9863,6.9428,6.9863,35900.0
2011-09-28 14:10:00,8.03,8.03,8.02,8.03,12600.0,6.9863,6.9863,6.9776,6.9863,12600.0
2011-09-28 14:15:00,8.03,8.04,8.02,8.04,15300.0,6.9863,6.995,6.9776,6.995,15300.0
2011-09-28 14:20:00,8.04,8.04,8.0,8.02,50300.0,6.995,6.995,6.9602,6.9776,50300.0
2011-09-28 14:25:00,8.02,8.03,8.01,8.02,36200.0,6.9776,6.9863,6.9689,6.9776,36200.0
2011-09-28 14:30:00,8.02,8.05,8.01,8.05,127500.0,6.9776,7.0037,6.9689,7.0037,127500.0
2011-09-28 14:35:00,8.05,8.05,8.01,8.04,111400.0,7.0037,7.0037,6.9689,6.995,111400.0
2011-09-28 14:40:00,8.03,8.05,8.03,8.04,37400.0,6.9863,7.0037,6.9863,6.995,37400.0
2011-09-28 14:45:00,8.05,8.06,8.01,8.02,92600.0,7.0037,7.0124,6.9689,6.9776,92600.0
2011-09-28 14:50:00,8.01,8.03,8.01,8.03,41000.0,6.9689,6.9863,6.9689,6.9863,41000.0
2011-09-28 14:55:00,8.03,8.06,8.03,8.04,42900.0,6.9863,7.0124,6.9863,6.995,42900.0
2011-09-28 15:00:00,8.05,8.09,8.04,8.08,172800.0,7.0037,7.0385,6.995,7.0298,172800.0
2011-09-28 15:05:00,8.07,8.13,8.07,8.13,705700.0,7.0211,7.0733,7.0211,7.0733,705700.0
2011-09-28 15:10:00,8.13,8.19,8.13,8.19,289700.0,7.0733,7.1255,7.0733,7.1255,289700.0
2011-09-28 15:15:00,8.18,8.2,8.14,8.16,305500.0,7.1168,7.1342,7.082,7.0994,305500.0
2011-09-28 15:20:00,8.16,8.18,8.15,8.17,391200.0,7.0994,7.1168,7.0907,7.1081,391200.0
2011-09-28 15:25:00,8.18,8.18,8.12,8.12,323900.0,7.1168,7.1168,7.0646,7.0646,323900.0
2011-09-28 15:30:00,8.12,8.14,8.1,8.12,336100.0,7.0646,7.082,7.0472,7.0646,336100.0
2011-09-28 15:35:00,8.12,8.13,8.08,8.11,305100.0,7.0646,7.0733,7.0298,7.0559,305100.0
2011-09-28 15:40:00,8.11,8.14,8.1,8.13,183900.0,7.0559,7.082,7.0472,7.0733,183900.0
2011-09-28 15:45:00,8.13,8.14,8.09,8.1,211800.0,7.0733,7.082,7.0385,7.0472,211800.0
2011-09-28 15:50:00,8.1,8.12,8.09,8.1,400700.0,7.0472,7.0646,7.0385,7.0472,400700.0
2011-09-28 15:55:00,8.1,8.11,8.09,8.1,311400.0,7.0472,7.0559,7.0385,7.0472,311400.0
2011-09-29 09:30:00,8.24,8.25,8.15,8.16,103200.0,7.169,7.1777,7.0907,7.0994,103200.0
2011-09-29 09:35:00,8.16,8.25,8.15,8.19,126400.0,7.0994,7.1777,7.0907,7.1255,126400.0
2011-09-29 09:40:00,8.19,8.23,8.17,8.22,113500.0,7.1255,7.1603,7.1081,7.1516,113500.0
2011-09-29 09:45:00,8.23,8.28,8.2,8.28,149800.0,7.1603,7.2038,7.1342,7.2038,149800.0
2011-09-29 09:50:00,8.28,8.29,8.19,8.2,144000.0,7.2038,7.2125,7.1255,7.1342,144000.0
2011-09-29 09:55:00,8.19,8.2,8.18,8.18,50600.0,7.1255,7.1342,7.1168,7.1168,50600.0
2011-09-29 10:00:00,8.19,8.25,8.18,8.22,168100.0,7.1255,7.1777,7.1168,7.1516,168100.0
2011-09-29 10:05:00,8.23,8.24,8.19,8.2,46100.0,7.1603,7.169,7.1255,7.1342,46100.0
2011-09-29 10:10:00,8.2,8.22,8.18,8.19,114700.0,7.1342,7.1516,7.1168,7.1255,114700.0
2011-09-29 10:15:00,8.18,8.19,8.14,8.17,198400.0,7.1168,7.1255,7.082,7.1081,198400.0
2011-09-29 10:20:00,8.16,8.18,8.14,8.17,73200.0,7.0994,7.1168,7.082,7.1081,73200.0
2011-09-29 10:25:00,8.17,8.18,8.14,8.14,108000.0,7.1081,7.1168,7.082,7.082,108000.0
2011-09-29 10:30:00,8.14,8.14,8.07,8.07,162800.0,7.082,7.082,7.0211,7.0211,162800.0
2011-09-29 10:35:00,8.08,8.12,8.08,8.08,92600.0,7.0298,7.0646,7.0298,7.0298,92600.0
2011-09-29 10:40:00,8.07,8.09,8.02,8.03,150100.0,7.0211,7.0385,6.9776,6.9863,150100.0
2011-09-29 10:45:00,8.02,8.09,8.02,8.07,196400.0,6.9776,7.0385,6.9776,7.0211,196400.0
2011-09-29 10:50:00,8.06,8.06,8.01,8.02,107800.0,7.0124,7.0124,6.9689,6.9776,107800.0
2011-09-29 10:55:00,8.02,8.07,8.01,8.07,36300.0,6.9776,7.0211,6.9689,7.0211,36300.0
2011-09-29 11:00:00,8.06,8.08,8.04,8.06,91100.0,7.0124,7.0298,6.995,7.0124,91100.0
2011-09-29 11:05:00,8.06,8.07,8.05,8.06,40700.0,7.0124,7.0211,7.0037,7.0124,40700.0
2011-09-29 11:10:00,8.06,8.08,8.05,8.07,64500.0,7.0124,7.0298,7.0037,7.0211,64500.0
2011-09-29 11:15:00,8.07,8.08,8.04,8.04,65900.0,7.0211,7.0298,6.995,6.995,65900.0
2011-09-29 11:20:00,8.04,8.05,8.02,8.03,45400.0,6.995,7.0037,6.9776,6.9863,45400.0
2011-09-29 11:25:00,8.03,8.08,8.02,8.06,264700.0,6.9863,7.0298,6.9776,7.0124,264700.0
2011-09-29 11:30:00,8.06,8.07,8.06,8.07,47800.0,7.0124,7.0211,7.0124,7.0211,47800.0
2011-09-29 11:35:00,8.07,8.07,8.04,8.04,26700.0,7.0211,7.0211,6.995,6.995,26700.0
2011-09-29 11:40:00,8.04,8.09,8.04,8.09,65700.0,6.995,7.0385,6.995,7.0385,65700.0
2011-09-29 11:45:00,8.09,8.09,8.08,8.09,22500.0,7.0385,7.0385,7.0298,7.0385,22500.0
2011-09-29 11:50:00,8.09,8.09,8.08,8.09,9400.0,7.0385,7.0385,7.0298,7.0385,9400.0
2011-09-29 11:55:00,8.08,8.09,8.07,8.08,32500.0,7.0298,7.0385,7.0211,7.0298,32500.0
2011-09-29 12:00:00,8.07,8.08,8.05,8.05,126200.0,7.0211,7.0298,7.0037,7.0037,126200.0
2011-09-29 12:05:00,8.05,8.06,8.03,8.03,46500.0,7.0037,7.0124,6.9863,6.9863,46500.0
2011-09-29 12:10:00,8.04,8.04,8.03,8.04,20400.0,6.995,6.995,6.9863,6.995,20400.0
2011-09-29 12:15:00,8.04,8.04,8.01,8.01,43900.0,6.995,6.995,6.9689,6.9689,43900.0
2011-09-29 12:20:00,8.01,8.04,8.01,8.03,182300.0,6.9689,6.995,6.9689,6.9863,182300.0
2011-09-29 12:25:00,8.03,8.05,8.03,8.04,56800.0,6.9863,7.0037,6.9863,6.995,56800.0
2011-09-29 12:30:00,8.04,8.04,8.03,8.03,49900.0,6.995,6.995,6.9863,6.9863,49900.0
2011-09-29 12:35:00,8.03,8.04,8.0,8.01,75900.0,6.9863,6.995,6.9602,6.9689,75900.0
2011-09-29 12:40:00,8.01,8.02,8.0,8.01,48400.0,6.9689,6.9776,6.9602,6.9689,48400.0
2011-09-29 12:45:00,8.0,8.03,8.0,8.03,52500.0,6.9602,6.9863,6.9602,6.9863,52500.0
2011-09-29 12:50:00,8.03,8.04,8.01,8.03,126700.0,6.9863,6.995,6.9689,6.9863,126700.0
2011-09-29 12:55:00,8.03,8.03,8.01,8.02,90100.0,6.9863,6.9863,6.9689,6.9776,90100.0
2011-09-29 13:00:00,8.02,8.02,8.0,8.0,70400.0,6.9776,6.9776,6.9602,6.9602,70400.0
2011-09-29 13:05:00,8.0,8.02,8.0,8.02,69100.0,6.9602,6.9776,6.9602,6.9776,69100.0
2011-09-29 13:10:00,8.02,8.02,7.99,7.99,204600.0,6.9776,6.9776,6.9515,6.9515,204600.0
2011-09-29 13:15:00,7.99,8.0,7.96,7.96,82000.0,6.9515,6.9602,6.9254,6.9254,82000.0
2011-09-29 13:20:00,7.96,7.98,7.95,7.96,147900.0,6.9254,6.9428,6.9167,6.9254,147900.0
2011-09-29 13:25:00,7.96,7.98,7.91,7.93,157000.0,6.9254,6.9428,6.8819,6.8993,157000.0
2011-09-29 13:30:00,7.92,7.94,7.91,7.91,90200.0,6.8906,6.908,6.8819,6.8819,90200.0
2011-09-29 13:35:00,7.92,7.94,7.87,7.87,179400.0,6.8906,6.908,6.8471,6.8471,179400.0
2011-09-29 13:40:00,7.87,7.89,7.86,7.86,106500.0,6.8471,6.8645,6.8384,6.8384,106500.0
2011-09-29 13:45:00,7.87,7.93,7.87,7.92,118200.0,6.8471,6.8993,6.8471,6.8906,118200.0
2011-09-29 13:50:00,7.93,7.94,7.92,7.93,35700.0,6.8993,6.908,6.8906,6.8993,35700.0
2011-09-29 13:55:00,7.94,7.98,7.94,7.96,62600.0,6.908,6.9428,6.908,6.9254,62600.0
2011-09-29 14:00:00,7.96,7.96,7.88,7.88,51100.0,6.9254,6.9254,6.8558,6.8558,51100.0
2011-09-29 14:05:00,7.88,7.9,7.87,7.9,92600.0,6.8558,6.8732,6.8471,6.8732,92600.0
2011-09-29 14:10:00,7.9,7.91,7.87,7.88,66500.0,6.8732,6.8819,6.8471,6.8558,66500.0
2011-09-29 14:15:00,7.88,7.91,7.88,7.9,58300.0,6.8558,6.8819,6.8558,6.8732,58300.0
2011-09-29 14:20:00,7.91,7.93,7.89,7.93,179000.0,6.8819,6.8993,6.8645,6.8993,179000.0
2011-09-29 14:25:00,7.93,7.97,7.93,7.95,61300.0,6.8993,6.9341,6.8993,6.9167,61300.0
2011-09-29 14:30:00,7.95,7.95,7.9,7.92,127500.0,6.9167,6.9167,6.8732,6.8906,127500.0
2011-09-29 14:35:00,7.92,7.98,7.92,7.96,76400.0,6.8906,6.9428,6.8906,6.9254,76400.0
2011-09-29 14:40:00,7.95,7.97,7.91,7.92,92800.0,6.9167,6.9341,6.8819,6.8906,92800.0
2011-09-29 14:45:00,7.92,7.92,7.87,7.88,81700.0,6.8906,6.8906,6.8471,6.8558,81700.0
2011-09-29 14:50:00,7.88,7.9,7.87,7.89,101700.0,6.8558,6.8732,6.8471,6.8645,101700.0
2011-09-29 14:55:00,7.9,7.92,7.89,7.92,63900.0,6.8732,6.8906,6.8645,6.8906,63900.0
2011-09-29 15:00:00,7.92,7.93,7.88,7.9,91100.0,6.8906,6.8993,6.8558,6.8732,91100.0
2011-09-29 15:05:00,7.9,7.91,7.88,7.9,170100.0,6.8732,6.8819,6.8558,6.8732,170100.0
2011-09-29 15:10:00,7.9,7.91,7.89,7.9,82000.0,6.8732,6.8819,6.8645,6.8732,82000.0
2011-09-29 15:15:00,7.9,7.91,7.85,7.87,361500.0,6.8732,6.8819,6.8297,6.8471,361500.0
2011-09-29 15:20:00,7.87,7.91,7.85,7.88,250100.0,6.8471,6.8819,6.8297,6.8558,250100.0
2011-09-29 15:25:00,7.89,7.9,7.87,7.88,192100.0,6.8645,6.8732,6.8471,6.8558,192100.0
2011-09-29 15:30:00,7.88,7.91,7.87,7.89,274000.0,6.8558,6.8819,6.8471,6.8645,274000.0
2011-09-29 15:35:00,7.89,7.96,7.89,7.96,247100.0,6.8645,6.9254,6.8645,6.9254,247100.0
2011-09-29 15:40:00,7.96,7.96,7.91,7.94,261200.0,6.9254,6.9254,6.8819,6.908,261200.0
2011-09-29 15:45:00,7.94,7.98,7.92,7.95,309000.0,6.908,6.9428,6.8906,6.9167,309000.0
2011-09-29 15:50:00,7.95,7.97,7.92,7.92,343800.0,6.9167,6.9341,6.8906,6.8906,343800.0
2011-09-29 15:55:00,7.92,7.97,7.92,7.96,534500.0,6.8906,6.9341,6.8906,6.9254,534500.0
2011-09-30 09:30:00,7.86,7.87,7.76,7.76,171300.0,6.8384,6.8471,6.7514,6.7514,171300.0
2011-09-30 09:35:00,7.76,7.8,7.71,7.75,403300.0,6.7514,6.7862,6.7079,6.7427,403300.0
2011-09-30 09:40:00,7.75,7.81,7.72,7.8,117300.0,6.7427,6.7949,6.7166,6.7862,117300.0
2011-09-30 09:45:00,7.8,7.83,7.67,7.67,229700.0,6.7862,6.8123,6.6731,6.6731,229700.0
2011-09-30 09:50:00,7.67,7.75,7.66,7.72,388100.0,6.6731,6.7427,6.6644,6.7166,388100.0
2011-09-30 09:55:00,7.73,7.74,7.64,7.64,257200.0,6.7253,6.734,6.647,6.647,257200.0
2011-09-30 10:00:00,7.64,7.7,7.62,7.69,258500.0,6.647,6.6992,6.6296,6.6905,258500.0
2011-09-30 10:05:00,7.69,7.79,7.69,7.79,156900.0,6.6905,6.7775,6.6905,6.7775,156900.0
2011-09-30 10:10:00,7.78,7.8,7.75,7.76,108100.0,6.7688,6.7862,6.7427,6.7514,108100.0
2011-09-30 10:15:00,7.76,7.83,7.76,7.83,171700.0,6.7514,6.8123,6.7514,6.8123,171700.0
2011-09-30 10:20:00,7.82,7.84,7.77,7.77,141000.0,6.8036,6.821,6.7601,6.7601,141000.0
2011-09-30 10:25:00,7.77,7.77,7.72,7.75,134400.0,6.7601,6.7601,6.7166,6.7427,134400.0
2011-09-30 10:30:00,7.74,7.75,7.72,7.74,80800.0,6.734,6.7427,6.7166,6.734,80800.0
2011-09-30 10:35:00,7.74,7.77,7.7,7.72,132300.0,6.734,6.7601,6.6992,6.7166,132300.0
2011-09-30 10:40:00,7.71,7.73,7.7,7.72,118500.0,6.7079,6.7253,6.6992,6.7166,118500.0
2011-09-30 10:45:00,7.71,7.74,7.71,7.73,86500.0,6.7079,6.734,6.7079,6.7253,86500.0
2011-09-30 10:50:00,7.73,7.78,7.73,7.74,148500.0,6.7253,6.7688,6.7253,6.734,148500.0
2011-09-30 10:55:00,7.75,7.78,7.75,7.76,176500.0,6.7427,6.7688,6.7427,6.7514,176500.0
2011-09-30 11:00:00,7.75,7.76,7.75,7.75,119000.0,6.7427,6.7514,6.7427,6.7427,119000.0
2011-09-30 11:05:00,7.75,7.76,7.73,7.74,317000.0,6.7427,6.7514,6.7253,6.734,317000.0
2011-09-30 11:10:00,7.73,7.78,7.73,7.74,242800.0,6.7253,6.7688,6.7253,6.734,242800.0
2011-09-30 11:15:00,7.74,7.75,7.7,7.7,326900.0,6.734,6.7427,6.6992,6.6992,326900.0
2011-09-30 11:20:00,7.71,7.74,7.7,7.72,160000.0,6.7079,6.734,6.6992,6.7166,160000.0
2011-09-30 11:25:00,7.73,7.75,7.71,7.71,197800.0,6.7253,6.7427,6.7079,6.7079,197800.0
2011-09-30 11:30:00,7.71,7.75,7.71,7.75,91700.0,6.7079,6.7427,6.7079,6.7427,91700.0
2011-09-30 11:35:00,7.75,7.76,7.72,7.73,134300.0,6.7427,6.7514,6.7166,6.7253,134300.0
2011-09-30 11:40:00,7.73,7.75,7.72,7.72,122200.0,6.7253,6.7427,6.7166,6.7166,122200.0
2011-09-30 11:45:00,7.73,7.73,7.7,7.72,177900.0,6.7253,6.7253,6.6992,6.7166,177900.0
2011-09-30 11:50:00,7.71,7.72,7.67,7.71,562400.0,6.7079,6.7166,6.6731,6.7079,562400.0
2011-09-30 11:55:00,7.7,7.7,7.68,7.7,198700.0,6.6992,6.6992,6.6818,6.6992,198700.0
2011-09-30 12:00:00,7.7,7.71,7.69,7.7,81400.0,6.6992,6.7079,6.6905,6.6992,81400.0
2011-09-30 12:05:00,7.7,7.7,7.65,7.65,114200.0,6.6992,6.6992,6.6557,6.6557,114200.0
2011-09-30 12:10:00,7.65,7.68,7.65,7.68,97600.0,6.6557,6.6818,6.6557,6.6818,97600.0
2011-09-30 12:15:00,7.68,7.68,7.67,7.67,75700.0,6.6818,6.6818,6.6731,6.6731,75700.0
2011-09-30 12:20:00,7.67,7.68,7.67,7.67,36400.0,6.6731,6.6818,6.6731,6.6731,36400.0
2011-09-30 12:25:00,7.67,7.68,7.66,7.67,38300.0,6.6731,6.6818,6.6644,6.6731,38300.0
2011-09-30 12:30:00,7.67,7.68,7.66,7.68,118900.0,6.6731,6.6818,6.6644,6.6818,118900.0
2011-09-30 12:35:00,7.68,7.68,7.66,7.67,61200.0,6.6818,6.6818,6.6644,6.6731,61200.0
2011-09-30 12:40:00,7.66,7.67,7.66,7.66,73300.0,6.6644,6.6731,6.6644,6.6644,73300.0
2011-09-30 12:45:00,7.66,7.67,7.66,7.66,29200.0,6.6644,6.6731,6.6644,6.6644,29200.0
2011-09-30 12:50:00,7.66,7.67,7.66,7.66,15800.0,6.6644,6.6731,6.6644,6.6644,15800.0
2011-09-30 12:55:00,7.66,7.67,7.66,7.66,63600.0,6.6644,6.6731,6.6644,6.6644,63600.0
2011-09-30 13:00:00,7.66,7.66,7.63,7.63,228400.0,6.6644,6.6644,6.6383,6.6383,228400.0
2011-09-30 13:05:00,7.63,7.65,7.63,7.65,51500.0,6.6383,6.6557,6.6383,6.6557,51500.0
2011-09-30 13:10:00,7.65,7.67,7.65,7.66,80900.0,6.6557,6.6731,6.6557,6.6644,80900.0
2011-09-30 13:15:00,7.66,7.67,7.65,7.65,46200.0,6.6644,6.6731,6.6557,6.6557,46200.0
2011-09-30 13:20:00,7.66,7.66,7.61,7.62,74100.0,6.6644,6.6644,6.6209,6.6296,74100.0
2011-09-30 13:25:00,7.63,7.63,7.61,7.61,29900.0,6.6383,6.6383,6.6209,6.6209,29900.0
2011-09-30 13:30:00,7.61,7.65,7.61,7.64,132500.0,6.6209,6.6557,6.6209,6.647,132500.0
2011-09-30 13:35:00,7.65,7.65,7.63,7.63,54800.0,6.6557,6.6557,6.6383,6.6383,54800.0
2011-09-30 13:40:00,7.64,7.64,7.6,7.6,579200.0,6.647,6.647,6.6122,6.6122,579200.0
2011-09-30 13:45:00,7.61,7.63,7.6,7.63,63400.0,6.6209,6.6383,6.6122,6.6383,63400.0
2011-09-30 13:50:00,7.63,7.63,7.6,7.6,144900.0,6.6383,6.6383,6.6122,6.6122,144900.0
2011-09-30 13:55:00,7.6,7.61,7.6,7.61,22500.0,6.6122,6.6209,6.6122,6.6209,22500.0
2011-09-30 14:00:00,7.6,7.61,7.58,7.58,157300.0,6.6122,6.6209,6.5948,6.5948,157300.0
2011-09-30 14:05:00,7.58,7.61,7.58,7.58,331500.0,6.5948,6.6209,6.5948,6.5948,331500.0
2011-09-30 14:10:00,7.59,7.61,7.58,7.59,129600.0,6.6035,6.6209,6.5948,6.6035,129600.0
2011-09-30 14:15:00,7.6,7.61,7.58,7.59,155700.0,6.6122,6.6209,6.5948,6.6035,155700.0
2011-09-30 14:20:00,7.59,7.6,7.59,7.59,40400.0,6.6035,6.6122,6.6035,6.6035,40400.0
2011-09-30 14:25:00,7.59,7.6,7.58,7.58,106200.0,6.6035,6.6122,6.5948,6.5948,106200.0
2011-09-30 14:30:00,7.58,7.6,7.57,7.6,129100.0,6.5948,6.6122,6.5861,6.6122,129100.0
2011-09-30 14:35:00,7.59,7.61,7.58,7.6,79700.0,6.6035,6.6209,6.5948,6.6122,79700.0
2011-09-30 14:40:00,7.6,7.61,7.57,7.58,260200.0,6.6122,6.6209,6.5861,6.5948,260200.0
2011-09-30 14:45:00,7.57,7.58,7.54,7.55,89000.0,6.5861,6.5948,6.56,6.5687,89000.0
2011-09-30 14:50:00,7.55,7.56,7.53,7.54,126800.0,6.5687,6.5774,6.5513,6.56,126800.0
2011-09-30 14:55:00,7.54,7.6,7.54,7.56,162600.0,6.56,6.6122,6.56,6.5774,162600.0
2011-09-30 15:00:00,7.56,7.58,7.54,7.55,207100.0,6.5774,6.5948,6.56,6.5687,207100.0
2011-09-30 15:05:00,7.56,7.6,7.55,7.58,267800.0,6.5774,6.6122,6.5687,6.5948,267800.0
2011-09-30 15:10:00,7.59,7.6,7.56,7.56,169900.0,6.6035,6.6122,6.5774,6.5774,169900.0
2011-09-30 15:15:00,7.56,7.57,7.54,7.55,123600.0,6.5774,6.5861,6.56,6.5687,123600.0
2011-09-30 15:20:00,7.54,7.57,7.54,7.56,112400.0,6.56,6.5861,6.56,6.5774,112400.0
2011-09-30 15:25:00,7.56,7.6,7.55,7.59,150300.0,6.5774,6.6122,6.5687,6.6035,150300.0
2011-09-30 15:30:00,7.58,7.58,7.51,7.51,368800.0,6.5948,6.5948,6.5339,6.5339,368800.0
2011-09-30 15:35:00,7.52,7.52,7.49,7.5,308900.0,6.5426,6.5426,6.5165,6.5252,308900.0
2011-09-30 15:40:00,7.5,7.54,7.5,7.53,426300.0,6.5252,6.56,6.5252,6.5513,426300.0
2011-09-30 15:45:00,7.54,7.54,7.51,7.53,251200.0,6.56,6.56,6.5339,6.5513,251200.0
2011-09-30 15:50:00,7.53,7.53,7.5,7.52,341900.0,6.5513,6.5513,6.5252,6.5426,341900.0
2011-09-30 15:55:00,7.52,7.54,7.48,7.49,1402100.0,6.5426,6.56,6.5078,6.5165,1402100.0
2011-10-03 09:30:00,7.38,7.45,7.35,7.37,220900.0,6.4208,6.4817,6.3947,6.4121,220900.0
2011-10-03 09:35:00,7.36,7.36,7.32,7.34,263300.0,6.4034,6.4034,6.3686,6.386,263300.0
2011-10-03 09:40:00,7.34,7.39,7.33,7.35,205400.0,6.386,6.4295,6.3773,6.3947,205400.0
2011-10-03 09:45:00,7.34,7.36,7.33,7.34,206700.0,6.386,6.4034,6.3773,6.386,206700.0
2011-10-03 09:50:00,7.33,7.34,7.18,7.24,2033300.0,6.3773,6.386,6.2468,6.299,2033300.0
2011-10-03 09:55:00,7.23,7.25,7.18,7.21,634400.0,6.2903,6.3077,6.2468,6.2729,634400.0
2011-10-03 10:00:00,7.2,7.28,7.2,7.23,587500.0,6.2642,6.3338,6.2642,6.2903,587500.0
2011-10-03 10:05:00,7.22,7.25,7.2,7.23,532700.0,6.2816,6.3077,6.2642,6.2903,532700.0
2011-10-03 10:10:00,7.24,7.3,7.23,7.3,438500.0,6.299,6.3512,6.2903,6.3512,438500.0
2011-10-03 10:15:00,7.29,7.31,7.26,7.27,1067100.0,6.3425,6.3599,6.3164,6.3251,1067100.0
2011-10-03 10:20:00,7.26,7.28,7.22,7.23,160700.0,6.3164,6.3338,6.2816,6.2903,160700.0
2011-10-03 10:25:00,7.23,7.25,7.2,7.23,323400.0,6.2903,6.3077,6.2642,6.2903,323400.0
2011-10-03 10:30:00,7.23,7.23,7.17,7.17,407800.0,6.2903,6.2903,6.2381,6.2381,407800.0
2011-10-03 10:35:00,7.17,7.18,7.14,7.17,388100.0,6.2381,6.2468,6.212,6.2381,388100.0
2011-10-03 10:40:00,7.15,7.16,7.1,7.11,423000.0,6.2207,6.2294,6.1772,6.1859,423000.0
2011-10-03 10:45:00,7.11,7.13,7.1,7.12,322500.0,6.1859,6.2033,6.1772,6.1946,322500.0
2011-10-03 10:50:00,7.12,7.12,7.07,7.09,890900.0,6.1946,6.1946,6.1511,6.1685,890900.0
2011-10-03 10:55:00,7.09,7.12,7.08,7.1,635800.0,6.1685,6.1946,6.1598,6.1772,635800.0
2011-10-03 11:00:00,7.11,7.11,7.09,7.1,210500.0,6.1859,6.1859,6.1685,6.1772,210500.0
2011-10-03 11:05:00,7.1,7.17,7.09,7.17,437600.0,6.1772,6.2381,6.1685,6.2381,437600.0
2011-10-03 11:10:00,7.17,7.18,7.13,7.14,325300.0,6.2381,6.2468,6.2033,6.212,325300.0
2011-10-03 11:15:00,7.14,7.15,7.13,7.13,187800.0,6.212,6.2207,6.2033,6.2033,187800.0
2011-10-03 11:20:00,7.13,7.14,7.1,7.1,141700.0,6.2033,6.212,6.1772,6.1772,141700.0
2011-10-03 11:25:00,7.1,7.12,7.09,7.12,287900.0,6.1772,6.1946,6.1685,6.1946,287900.0
2011-10-03 11:30:00,7.11,7.12,7.09,7.1,214200.0,6.1859,6.1946,6.1685,6.1772,214200.0
2011-10-03 11:35:00,7.1,7.11,7.02,7.06,839900.0,6.1772,6.1859,6.1076,6.1424,839900.0
2011-10-03 11:40:00,7.07,7.07,6.96,6.99,1229900.0,6.1511,6.1511,6.0554,6.0815,1229900.0
2011-10-03 11:45:00,6.98,7.0,6.93,7.0,400200.0,6.0728,6.0902,6.0293,6.0902,400200.0
2011-10-03 11:50:00,7.0,7.07,6.99,7.06,328400.0,6.0902,6.1511,6.0815,6.1424,328400.0
2011-10-03 11:55:00,7.07,7.12,7.05,7.08,324900.0,6.1511,6.1946,6.1337,6.1598,324900.0
2011-10-03 12:00:00,7.08,7.09,7.04,7.06,338800.0,6.1598,6.1685,6.125,6.1424,338800.0
2011-10-03 12:05:00,7.06,7.1,7.05,7.06,307600.0,6.1424,6.1772,6.1337,6.1424,307600.0
2011-10-03 12:10:00,7.07,7.07,7.04,7.05,130800.0,6.1511,6.1511,6.125,6.1337,130800.0
2011-10-03 12:15:00,7.05,7.06,7.04,7.05,189900.0,6.1337,6.1424,6.125,6.1337,189900.0
2011-10-03 12:20:00,7.04,7.11,7.04,7.11,331900.0,6.125,6.1859,6.125,6.1859,331900.0
2011-10-03 12:25:00,7.11,7.11,7.06,7.06,299200.0,6.1859,6.1859,6.1424,6.1424,299200.0
2011-10-03 12:30:00,7.05,7.08,7.04,7.06,254600.0,6.1337,6.1598,6.125,6.1424,254600.0
2011-10-03 12:35:00,7.06,7.07,7.04,7.07,114600.0,6.1424,6.1511,6.125,6.1511,114600.0
2011-10-03 12:40:00,7.07,7.07,7.04,7.05,140600.0,6.1511,6.1511,6.125,6.1337,140600.0
2011-10-03 12:45:00,7.04,7.05,7.03,7.04,120400.0,6.125,6.1337,6.1163,6.125,120400.0
2011-10-03 12:50:00,7.04,7.04,6.96,6.97,303300.0,6.125,6.125,6.0554,6.0641,303300.0
2011-10-03 12:55:00,6.96,6.97,6.9,6.92,547200.0,6.0554,6.0641,6.0032,6.0206,547200.0
2011-10-03 13:00:00,6.91,6.92,6.81,6.84,640200.0,6.0119,6.0206,5.9249,5.951,640200.0
2011-10-03 13:05:00,6.84,6.89,6.79,6.79,858600.0,5.951,5.9945,5.9075,5.9075,858600.0
2011-10-03 13:10:00,6.79,6.84,6.79,6.79,658200.0,5.9075,5.951,5.9075,5.9075,658200.0
2011-10-03 13:15:00,6.79,6.79,6.75,6.78,269900.0,5.9075,5.9075,5.8727,5.8988,269900.0
2011-10-03 13:20:00,6.78,6.83,6.76,6.83,346800.0,5.8988,5.9423,5.8814,5.9423,346800.0
2011-10-03 13:25:00,6.83,6.85,6.77,6.79,669600.0,5.9423,5.9597,5.8901,5.9075,669600.0
2011-10-03 13:30:00,6.79,6.92,6.79,6.83,796500.0,5.9075,6.0206,5.9075,5.9423,796500.0
2011-10-03 13:35:00,6.83,6.89,6.81,6.88,813900.0,5.9423,5.9945,5.9249,5.9858,813900.0
2011-10-03 13:40:00,6.89,6.98,6.88,6.94,732500.0,5.9945,6.0728,5.9858,6.038,732500.0
2011-10-03 13:45:00,6.94,6.94,6.86,6.88,422000.0,6.038,6.038,5.9684,5.9858,422000.0
2011-10-03 13:50:00,6.87,6.88,6.82,6.82,208000.0,5.9771,5.9858,5.9336,5.9336,208000.0
2011-10-03 13:55:00,6.83,6.86,6.81,6.85,658700.0,5.9423,5.9684,5.9249,5.9597,658700.0
2011-10-03 14:00:00,6.85,6.91,6.82,6.89,387800.0,5.9597,6.0119,5.9336,5.9945,387800.0
2011-10-03 14:05:00,6.89,6.95,6.89,6.91,232400.0,5.9945,6.0467,5.9945,6.0119,232400.0
2011-10-03 14:10:00,6.92,6.93,6.91,6.93,92600.0,6.0206,6.0293,6.0119,6.0293,92600.0
2011-10-03 14:15:00,6.93,6.93,6.88,6.89,69800.0,6.0293,6.0293,5.9858,5.9945,69800.0
2011-10-03 14:20:00,6.88,6.88,6.84,6.85,144000.0,5.9858,5.9858,5.951,5.9597,144000.0
2011-10-03 14:25:00,6.86,6.87,6.8,6.8,183100.0,5.9684,5.9771,5.9162,5.9162,183100.0
2011-10-03 14:30:00,6.8,6.81,6.78,6.79,341100.0,5.9162,5.9249,5.8988,5.9075,341100.0
2011-10-03 14:35:00,6.78,6.78,6.76,6.78,209800.0,5.8988,5.8988,5.8814,5.8988,209800.0
2011-10-03 14:40:00,6.78,6.78,6.75,6.76,154500.0,5.8988,5.8988,5.8727,5.8814,154500.0
2011-10-03 14:45:00,6.75,6.76,6.7,6.74,222000.0,5.8727,5.8814,5.8292,5.864,222000.0
2011-10-03 14:50:00,6.74,6.78,6.73,6.76,98700.0,5.864,5.8988,5.8553,5.8814,98700.0
2011-10-03 14:55:00,6.76,6.76,6.72,6.72,171200.0,5.8814,5.8814,5.8466,5.8466,171200.0
2011-10-03 15:00:00,6.73,6.75,6.72,6.74,281900.0,5.8553,5.8727,5.8466,5.864,281900.0
2011-10-03 15:05:00,6.74,6.77,6.73,6.74,225100.0,5.864,5.8901,5.8553,5.864,225100.0
2011-10-03 15:10:00,6.74,6.74,6.7,6.71,241100.0,5.864,5.864,5.8292,5.8379,241100.0
2011-10-03 15:15:00,6.71,6.74,6.7,6.73,281600.0,5.8379,5.864,5.8292,5.8553,281600.0
2011-10-03 15:20:00,6.73,6.73,6.7,6.71,245600.0,5.8553,5.8553,5.8292,5.8379,245600.0
2011-10-03 15:25:00,6.71,6.71,6.7,6.71,653400.0,5.8379,5.8379,5.8292,5.8379,653400.0
2011-10-03 15:30:00,6.71,6.72,6.7,6.71,286000.0,5.8379,5.8466,5.8292,5.8379,286000.0
2011-10-03 15:35:00,6.7,6.71,6.7,6.7,399000.0,5.8292,5.8379,5.8292,5.8292,399000.0
2011-10-03 15:40:00,6.7,6.71,6.68,6.69,644500.0,5.8292,5.8379,5.8118,5.8205,644500.0
2011-10-03 15:45:00,6.69,6.71,6.68,6.7,927500.0,5.8205,5.8379,5.8118,5.8292,927500.0
2011-10-03 15:50:00,6.7,6.71,6.66,6.66,984600.0,5.8292,5.8379,5.7944,5.7944,984600.0
2011-10-03 15:55:00,6.66,6.67,6.64,6.66,1341600.0,5.7944,5.8031,5.777,5.7944,1341600.0
2011-10-04 09:30:00,6.83,6.98,6.76,6.9,447800.0,5.9423,6.0728,5.8814,6.0032,447800.0
2011-10-04 09:35:00,6.9,6.91,6.81,6.83,677800.0,6.0032,6.0119,5.9249,5.9423,677800.0
2011-10-04 09:40:00,6.83,6.85,6.76,6.78,1105100.0,5.9423,5.9597,5.8814,5.8988,1105100.0
2011-10-04 09:45:00,6.77,6.79,6.69,6.7,539000.0,5.8901,5.9075,5.8205,5.8292,539000.0
2011-10-04 09:50:00,6.71,6.71,6.68,6.69,947800.0,5.8379,5.8379,5.8118,5.8205,947800.0
2011-10-04 09:55:00,6.69,6.73,6.68,6.69,515800.0,5.8205,5.8553,5.8118,5.8205,515800.0
2011-10-04 10:00:00,6.69,6.75,6.68,6.7,446800.0,5.8205,5.8727,5.8118,5.8292,446800.0
2011-10-04 10:05:00,6.7,6.79,6.68,6.78,291400.0,5.8292,5.9075,5.8118,5.8988,291400.0
2011-10-04 10:10:00,6.78,6.82,6.78,6.8,237900.0,5.8988,5.9336,5.8988,5.9162,237900.0
2011-10-04 10:15:00,6.8,6.85,6.79,6.83,187000.0,5.9162,5.9597,5.9075,5.9423,187000.0
2011-10-04 10:20:00,6.83,6.84,6.75,6.77,135900.0,5.9423,5.951,5.8727,5.8901,135900.0
2011-10-04 10:25:00,6.77,6.78,6.75,6.75,265500.0,5.8901,5.8988,5.8727,5.8727,265500.0
2011-10-04 10:30:00,6.75,6.79,6.75,6.79,151800.0,5.8727,5.9075,5.8727,5.9075,151800.0
2011-10-04 10:35:00,6.78,6.84,6.78,6.83,131600.0,5.8988,5.951,5.8988,5.9423,131600.0
2011-10-04 10:40:00,6.84,6.86,6.84,6.85,128000.0,5.951,5.9684,5.951,5.9597,128000.0
2011-10-04 10:45:00,6.86,6.88,6.83,6.88,145600.0,5.9684,5.9858,5.9423,5.9858,145600.0
2011-10-04 10:50:00,6.88,6.89,6.82,6.83,175800.0,5.9858,5.9945,5.9336,5.9423,175800.0
2011-10-04 10:55:00,6.82,6.86,6.8,6.85,217100.0,5.9336,5.9684,5.9162,5.9597,217100.0
2011-10-04 11:00:00,6.85,6.9,6.84,6.88,184200.0,5.9597,6.0032,5.951,5.9858,184200.0
2011-10-04 11:05:00,6.89,6.97,6.88,6.97,199300.0,5.9945,6.0641,5.9858,6.0641,199300.0
2011-10-04 11:10:00,6.97,6.98,6.95,6.98,351100.0,6.0641,6.0728,6.0467,6.0728,351100.0
2011-10-04 11:15:00,6.97,6.99,6.96,6.98,458500.0,6.0641,6.0815,6.0554,6.0728,458500.0
2011-10-04 11:20:00,6.98,6.99,6.97,6.97,437400.0,6.0728,6.0815,6.0641,6.0641,437400.0
2011-10-04 11:25:00,6.97,6.98,6.97,6.97,287100.0,6.0641,6.0728,6.0641,6.0641,287100.0
2011-10-04 11:30:00,6.97,7.02,6.97,7.0,251800.0,6.0641,6.1076,6.0641,6.0902,251800.0
2011-10-04 11:35:00,6.99,7.0,6.91,6.91,1271100.0,6.0815,6.0902,6.0119,6.0119,1271100.0
2011-10-04 11:40:00,6.92,6.96,6.91,6.95,160700.0,6.0206,6.0554,6.0119,6.0467,160700.0
2011-10-04 11:45:00,6.96,6.96,6.92,6.94,106300.0,6.0554,6.0554,6.0206,6.038,106300.0
2011-10-04 11:50:00,6.94,6.96,6.92,6.92,144400.0,6.038,6.0554,6.0206,6.0206,144400.0
2011-10-04 11:55:00,6.92,6.92,6.9,6.9,149600.0,6.0206,6.0206,6.0032,6.0032,149600.0
2011-10-04 12:00:00,6.9,6.93,6.9,6.93,98400.0,6.0032,6.0293,6.0032,6.0293,98400.0
2011-10-04 12:05:00,6.93,6.93,6.88,6.89,115400.0,6.0293,6.0293,5.9858,5.9945,115400.0
2011-10-04 12:10:00,6.9,6.9,6.89,6.9,62700.0,6.0032,6.0032,5.9945,6.0032,62700.0
2011-10-04 12:15:00,6.9,6.9,6.89,6.9,34300.0,6.0032,6.0032,5.9945,6.0032,34300.0
2011-10-04 12:20:00,6.9,6.92,6.89,6.91,57800.0,6.0032,6.0206,5.9945,6.0119,57800.0
2011-10-04 12:25:00,6.91,6.92,6.89,6.9,44400.0,6.0119,6.0206,5.9945,6.0032,44400.0
2011-10-04 12:30:00,6.9,6.9,6.89,6.89,44600.0,6.0032,6.0032,5.9945,5.9945,44600.0
2011-10-04 12:35:00,6.89,6.95,6.89,6.93,164600.0,5.9945,6.0467,5.9945,6.0293,164600.0
2011-10-04 12:40:00,6.94,6.94,6.93,6.94,59000.0,6.038,6.038,6.0293,6.038,59000.0
2011-10-04 12:45:00,6.94,6.98,6.93,6.97,123800.0,6.038,6.0728,6.0293,6.0641,123800.0
2011-10-04 12:50:00,6.97,6.97,6.96,6.96,76900.0,6.0641,6.0641,6.0554,6.0554,76900.0
2011-10-04 12:55:00,6.97,6.98,6.95,6.96,582600.0,6.0641,6.0728,6.0467,6.0554,582600.0
2011-10-04 13:00:00,6.96,6.99,6.96,6.99,89600.0,6.0554,6.0815,6.0554,6.0815,89600.0
2011-10-04 13:05:00,6.99,7.0,6.96,6.99,146500.0,6.0815,6.0902,6.0554,6.0815,146500.0
2011-10-04 13:10:00,6.99,7.0,6.97,7.0,1178300.0,6.0815,6.0902,6.0641,6.0902,1178300.0
2011-10-04 13:15:00,7.0,7.02,6.99,6.99,146800.0,6.0902,6.1076,6.0815,6.0815,146800.0
2011-10-04 13:20:00,6.99,7.0,6.98,7.0,143000.0,6.0815,6.0902,6.0728,6.0902,143000.0
2011-10-04 13:25:00,6.99,7.0,6.98,6.99,47700.0,6.0815,6.0902,6.0728,6.0815,47700.0
2011-10-04 13:30:00,6.99,6.99,6.98,6.99,32800.0,6.0815,6.0815,6.0728,6.0815,32800.0
2011-10-04 13:35:00,6.99,6.99,6.97,6.98,70600.0,6.0815,6.0815,6.0641,6.0728,70600.0
2011-10-04 13:40:00,6.97,7.0,6.97,6.99,271400.0,6.0641,6.0902,6.0641,6.0815,271400.0
2011-10-04 13:45:00,6.99,7.03,6.99,7.02,163800.0,6.0815,6.1163,6.0815,6.1076,163800.0
2011-10-04 13:50:00,7.02,7.02,7.0,7.01,94700.0,6.1076,6.1076,6.0902,6.0989,94700.0
2011-10-04 13:55:00,7.01,7.01,6.99,7.0,134500.0,6.0989,6.0989,6.0815,6.0902,134500.0
2011-10-04 14:00:00,7.0,7.02,7.0,7.02,269800.0,6.0902,6.1076,6.0902,6.1076,269800.0
2011-10-04 14:05:00,7.02,7.03,6.99,7.0,153000.0,6.1076,6.1163,6.0815,6.0902,153000.0
2011-10-04 14:10:00,7.0,7.02,6.99,7.0,172000.0,6.0902,6.1076,6.0815,6.0902,172000.0
2011-10-04 14:15:00,7.0,7.01,7.0,7.0,55100.0,6.0902,6.0989,6.0902,6.0902,55100.0
2011-10-04 14:20:00,7.0,7.01,6.99,7.0,203100.0,6.0902,6.0989,6.0815,6.0902,203100.0
2011-10-04 14:25:00,7.0,7.02,6.99,7.01,184600.0,6.0902,6.1076,6.0815,6.0989,184600.0
2011-10-04 14:30:00,7.01,7.01,7.0,7.0,163900.0,6.0989,6.0989,6.0902,6.0902,163900.0
2011-10-04 14:35:00,7.01,7.01,7.0,7.0,80600.0,6.0989,6.0989,6.0902,6.0902,80600.0
2011-10-04 14:40:00,7.0,7.02,7.0,7.01,368700.0,6.0902,6.1076,6.0902,6.0989,368700.0
2011-10-04 14:45:00,7.01,7.05,7.01,7.04,220900.0,6.0989,6.1337,6.0989,6.125,220900.0
2011-10-04 14:50:00,7.05,7.05,7.01,7.02,266800.0,6.1337,6.1337,6.0989,6.1076,266800.0
2011-10-04 14:55:00,7.02,7.03,7.01,7.02,109500.0,6.1076,6.1163,6.0989,6.1076,109500.0
2011-10-04 15:00:00,7.03,7.03,7.02,7.02,129000.0,6.1163,6.1163,6.1076,6.1076,129000.0
2011-10-04 15:05:00,7.02,7.02,7.0,7.0,364500.0,6.1076,6.1076,6.0902,6.0902,364500.0
2011-10-04 15:10:00,7.0,7.02,7.0,7.01,176300.0,6.0902,6.1076,6.0902,6.0989,176300.0
2011-10-04 15:15:00,7.02,7.02,7.0,7.01,304000.0,6.1076,6.1076,6.0902,6.0989,304000.0
2011-10-04 15:20:00,7.01,7.03,7.0,7.0,726600.0,6.0989,6.1163,6.0902,6.0902,726600.0
2011-10-04 15:25:00,7.0,7.07,7.0,7.03,316100.0,6.0902,6.1511,6.0902,6.1163,316100.0
2011-10-04 15:30:00,7.03,7.09,7.03,7.08,306200.0,6.1163,6.1685,6.1163,6.1598,306200.0
2011-10-04 15:35:00,7.07,7.13,7.07,7.13,242100.0,6.1511,6.2033,6.1511,6.2033,242100.0
2011-10-04 15:40:00,7.12,7.18,7.11,7.18,439400.0,6.1946,6.2468,6.1859,6.2468,439400.0
2011-10-04 15:45:00,7.18,7.19,7.14,7.19,315900.0,6.2468,6.2555,6.212,6.2555,315900.0
2011-10-04 15:50:00,7.19,7.22,7.18,7.22,421700.0,6.2555,6.2816,6.2468,6.2816,421700.0
2011-10-04 15:55:00,7.22,7.29,7.21,7.29,630700.0,6.2816,6.3425,6.2729,6.3425,630700.0
2011-10-05 09:30:00,7.31,7.4,7.3,7.34,231500.0,6.3599,6.4382,6.3512,6.386,231500.0
2011-10-05 09:35:00,7.33,7.36,7.29,7.29,210400.0,6.3773,6.4034,6.3425,6.3425,210400.0
2011-10-05 09:40:00,7.31,7.35,7.29,7.32,154600.0,6.3599,6.3947,6.3425,6.3686,154600.0
2011-10-05 09:45:00,7.32,7.34,7.28,7.3,283400.0,6.3686,6.386,6.3338,6.3512,283400.0
2011-10-05 09:50:00,7.3,7.31,7.25,7.26,161100.0,6.3512,6.3599,6.3077,6.3164,161100.0
2011-10-05 09:55:00,7.25,7.3,7.25,7.28,242700.0,6.3077,6.3512,6.3077,6.3338,242700.0
2011-10-05 10:00:00,7.28,7.32,7.27,7.32,156600.0,6.3338,6.3686,6.3251,6.3686,156600.0
2011-10-05 10:05:00,7.32,7.35,7.27,7.28,157700.0,6.3686,6.3947,6.3251,6.3338,157700.0
2011-10-05 10:10:00,7.29,7.29,7.26,7.29,83900.0,6.3425,6.3425,6.3164,6.3425,83900.0
2011-10-05 10:15:00,7.29,7.32,7.28,7.29,202300.0,6.3425,6.3686,6.3338,6.3425,202300.0
2011-10-05 10:20:00,7.29,7.33,7.27,7.32,192600.0,6.3425,6.3773,6.3251,6.3686,192600.0
2011-10-05 10:25:00,7.31,7.32,7.26,7.26,323600.0,6.3599,6.3686,6.3164,6.3164,323600.0
2011-10-05 10:30:00,7.26,7.28,7.25,7.27,206200.0,6.3164,6.3338,6.3077,6.3251,206200.0
2011-10-05 10:35:00,7.27,7.29,7.26,7.28,55700.0,6.3251,6.3425,6.3164,6.3338,55700.0
2011-10-05 10:40:00,7.28,7.29,7.26,7.29,142700.0,6.3338,6.3425,6.3164,6.3425,142700.0
2011-10-05 10:45:00,7.29,7.3,7.28,7.29,139900.0,6.3425,6.3512,6.3338,6.3425,139900.0
2011-10-05 10:50:00,7.28,7.29,7.27,7.28,43900.0,6.3338,6.3425,6.3251,6.3338,43900.0
2011-10-05 10:55:00,7.28,7.3,7.28,7.3,94900.0,6.3338,6.3512,6.3338,6.3512,94900.0
2011-10-05 11:00:00,7.3,7.33,7.3,7.32,120700.0,6.3512,6.3773,6.3512,6.3686,120700.0
2011-10-05 11:05:00,7.31,7.32,7.29,7.3,114800.0,6.3599,6.3686,6.3425,6.3512,114800.0
2011-10-05 11:10:00,7.31,7.31,7.29,7.31,87000.0,6.3599,6.3599,6.3425,6.3599,87000.0
2011-10-05 11:15:00,7.3,7.31,7.29,7.3,187100.0,6.3512,6.3599,6.3425,6.3512,187100.0
2011-10-05 11:20:00,7.3,7.32,7.28,7.31,199200.0,6.3512,6.3686,6.3338,6.3599,199200.0
2011-10-05 11:25:00,7.3,7.32,7.28,7.28,200100.0,6.3512,6.3686,6.3338,6.3338,200100.0
2011-10-05 11:30:00,7.28,7.31,7.27,7.28,152800.0,6.3338,6.3599,6.3251,6.3338,152800.0
2011-10-05 11:35:00,7.28,7.31,7.27,7.31,97200.0,6.3338,6.3599,6.3251,6.3599,97200.0
2011-10-05 11:40:00,7.31,7.32,7.29,7.31,364800.0,6.3599,6.3686,6.3425,6.3599,364800.0
2011-10-05 11:45:00,7.31,7.31,7.29,7.31,65000.0,6.3599,6.3599,6.3425,6.3599,65000.0
2011-10-05 11:50:00,7.31,7.33,7.3,7.31,102200.0,6.3599,6.3773,6.3512,6.3599,102200.0
2011-10-05 11:55:00,7.31,7.32,7.3,7.3,31200.0,6.3599,6.3686,6.3512,6.3512,31200.0
2011-10-05 12:00:00,7.3,7.31,7.28,7.29,49800.0,6.3512,6.3599,6.3338,6.3425,49800.0
2011-10-05 12:05:00,7.28,7.29,7.28,7.28,48100.0,6.3338,6.3425,6.3338,6.3338,48100.0
2011-10-05 12:10:00,7.28,7.29,7.28,7.29,27400.0,6.3338,6.3425,6.3338,6.3425,27400.0
2011-10-05 12:15:00,7.28,7.29,7.26,7.26,60500.0,6.3338,6.3425,6.3164,6.3164,60500.0
2011-10-05 12:20:00,7.26,7.31,7.26,7.31,125400.0,6.3164,6.3599,6.3164,6.3599,125400.0
2011-10-05 12:25:00,7.31,7.31,7.28,7.28,62700.0,6.3599,6.3599,6.3338,6.3338,62700.0
2011-10-05 12:30:00,7.29,7.29,7.28,7.28,34800.0,6.3425,6.3425,6.3338,6.3338,34800.0
2011-10-05 12:35:00,7.29,7.29,7.26,7.26,52600.0,6.3425,6.3425,6.3164,6.3164,52600.0
2011-10-05 12:40:00,7.26,7.27,7.26,7.26,46900.0,6.3164,6.3251,6.3164,6.3164,46900.0
2011-10-05 12:45:00,7.26,7.26,7.2,7.24,437300.0,6.3164,6.3164,6.2642,6.299,437300.0
2011-10-05 12:50:00,7.24,7.26,7.23,7.24,85800.0,6.299,6.3164,6.2903,6.299,85800.0
2011-10-05 12:55:00,7.25,7.25,7.21,7.22,101900.0,6.3077,6.3077,6.2729,6.2816,101900.0
2011-10-05 13:00:00,7.22,7.23,7.21,7.21,82700.0,6.2816,6.2903,6.2729,6.2729,82700.0
2011-10-05 13:05:00,7.21,7.22,7.21,7.21,18800.0,6.2729,6.2816,6.2729,6.2729,18800.0
2011-10-05 13:10:00,7.22,7.22,7.18,7.18,81600.0,6.2816,6.2816,6.2468,6.2468,81600.0
2011-10-05 13:15:00,7.19,7.26,7.18,7.24,176900.0,6.2555,6.3164,6.2468,6.299,176900.0
2011-10-05 13:20:00,7.25,7.28,7.22,7.24,109000.0,6.3077,6.3338,6.2816,6.299,109000.0
2011-10-05 13:25:00,7.24,7.26,7.24,7.25,30900.0,6.299,6.3164,6.299,6.3077,30900.0
2011-10-05 13:30:00,7.25,7.26,7.24,7.26,55400.0,6.3077,6.3164,6.299,6.3164,55400.0
2011-10-05 13:35:00,7.26,7.27,7.23,7.24,85000.0,6.3164,6.3251,6.2903,6.299,85000.0
2011-10-05 13:40:00,7.25,7.28,7.25,7.26,97300.0,6.3077,6.3338,6.3077,6.3164,97300.0
2011-10-05 13:45:00,7.25,7.27,7.25,7.27,35700.0,6.3077,6.3251,6.3077,6.3251,35700.0
2011-10-05 13:50:00,7.27,7.28,7.25,7.27,78400.0,6.3251,6.3338,6.3077,6.3251,78400.0
2011-10-05 13:55:00,7.27,7.27,7.25,7.25,34300.0,6.3251,6.3251,6.3077,6.3077,34300.0
2011-10-05 14:00:00,7.26,7.27,7.25,7.25,71300.0,6.3164,6.3251,6.3077,6.3077,71300.0
2011-10-05 14:05:00,7.25,7.27,7.25,7.26,67400.0,6.3077,6.3251,6.3077,6.3164,67400.0
2011-10-05 14:10:00,7.26,7.3,7.26,7.29,108100.0,6.3164,6.3512,6.3164,6.3425,108100.0
2011-10-05 14:15:00,7.3,7.3,7.28,7.29,70100.0,6.3512,6.3512,6.3338,6.3425,70100.0
2011-10-05 14:20:00,7.28,7.29,7.26,7.28,86700.0,6.3338,6.3425,6.3164,6.3338,86700.0
2011-10-05 14:25:00,7.28,7.29,7.27,7.29,37800.0,6.3338,6.3425,6.3251,6.3425,37800.0
2011-10-05 14:30:00,7.29,7.32,7.28,7.31,239500.0,6.3425,6.3686,6.3338,6.3599,239500.0
2011-10-05 14:35:00,7.31,7.31,7.29,7.29,134100.0,6.3599,6.3599,6.3425,6.3425,134100.0
2011-10-05 14:40:00,7.29,7.36,7.29,7.36,193700.0,6.3425,6.4034,6.3425,6.4034,193700.0
2011-10-05 14:45:00,7.35,7.4,7.35,7.37,179800.0,6.3947,6.4382,6.3947,6.4121,179800.0
2011-10-05 14:50:00,7.37,7.42,7.37,7.41,373300.0,6.4121,6.4556,6.4121,6.4469,373300.0
2011-10-05 14:55:00,7.4,7.44,7.39,7.4,181800.0,6.4382,6.473,6.4295,6.4382,181800.0
2011-10-05 15:00:00,7.4,7.4,7.37,7.39,160500.0,6.4382,6.4382,6.4121,6.4295,160500.0
2011-10-05 15:05:00,7.39,7.42,7.38,7.4,200300.0,6.4295,6.4556,6.4208,6.4382,200300.0
2011-10-05 15:10:00,7.39,7.41,7.37,7.37,182300.0,6.4295,6.4469,6.4121,6.4121,182300.0
2011-10-05 15:15:00,7.37,7.41,7.37,7.4,214400.0,6.4121,6.4469,6.4121,6.4382,214400.0
2011-10-05 15:20:00,7.4,7.42,7.36,7.36,157300.0,6.4382,6.4556,6.4034,6.4034,157300.0
2011-10-05 15:25:00,7.36,7.41,7.36,7.4,235700.0,6.4034,6.4469,6.4034,6.4382,235700.0
2011-10-05 15:30:00,7.41,7.48,7.41,7.47,189500.0,6.4469,6.5078,6.4469,6.4991,189500.0
2011-10-05 15:35:00,7.47,7.53,7.45,7.53,409800.0,6.4991,6.5513,6.4817,6.5513,409800.0
2011-10-05 15:40:00,7.53,7.53,7.45,7.48,388700.0,6.5513,6.5513,6.4817,6.5078,388700.0
2011-10-05 15:45:00,7.48,7.48,7.46,7.46,208700.0,6.5078,6.5078,6.4904,6.4904,208700.0
2011-10-05 15:50:00,7.47,7.47,7.41,7.42,522100.0,6.4991,6.4991,6.4469,6.4556,522100.0
2011-10-05 15:55:00,7.42,7.45,7.42,7.44,498700.0,6.4556,6.4817,6.4556,6.473,498700.0
2011-10-06 09:30:00,7.51,7.54,7.48,7.51,199200.0,6.5339,6.56,6.5078,6.5339,199200.0
2011-10-06 09:35:00,7.51,7.54,7.46,7.48,216400.0,6.5339,6.56,6.4904,6.5078,216400.0
2011-10-06 09:40:00,7.49,7.52,7.45,7.48,162200.0,6.5165,6.5426,6.4817,6.5078,162200.0
2011-10-06 09:45:00,7.49,7.49,7.39,7.42,175200.0,6.5165,6.5165,6.4295,6.4556,175200.0
2011-10-06 09:50:00,7.42,7.5,7.4,7.46,228300.0,6.4556,6.5252,6.4382,6.4904,228300.0
2011-10-06 09:55:00,7.47,7.47,7.38,7.41,300600.0,6.4991,6.4991,6.4208,6.4469,300600.0
2011-10-06 10:00:00,7.41,7.49,7.38,7.48,153900.0,6.4469,6.5165,6.4208,6.5078,153900.0
2011-10-06 10:05:00,7.48,7.53,7.47,7.53,141000.0,6.5078,6.5513,6.4991,6.5513,141000.0
2011-10-06 10:10:00,7.53,7.58,7.53,7.54,154400.0,6.5513,6.5948,6.5513,6.56,154400.0
2011-10-06 10:15:00,7.54,7.56,7.52,7.54,97100.0,6.56,6.5774,6.5426,6.56,97100.0
2011-10-06 10:20:00,7.55,7.62,7.54,7.6,180900.0,6.5687,6.6296,6.56,6.6122,180900.0
2011-10-06 10:25:00,7.61,7.67,7.61,7.66,171000.0,6.6209,6.6731,6.6209,6.6644,171000.0
2011-10-06 10:30:00,7.66,7.69,7.62,7.67,142200.0,6.6644,6.6905,6.6296,6.6731,142200.0
2011-10-06 10:35:00,7.67,7.68,7.6,7.61,128900.0,6.6731,6.6818,6.6122,6.6209,128900.0
2011-10-06 10:40:00,7.61,7.62,7.58,7.61,75700.0,6.6209,6.6296,6.5948,6.6209,75700.0
2011-10-06 10:45:00,7.62,7.63,7.6,7.61,89900.0,6.6296,6.6383,6.6122,6.6209,89900.0
2011-10-06 10:50:00,7.6,7.64,7.58,7.64,62200.0,6.6122,6.647,6.5948,6.647,62200.0
2011-10-06 10:55:00,7.64,7.64,7.62,7.64,50000.0,6.647,6.647,6.6296,6.647,50000.0
2011-10-06 11:00:00,7.63,7.65,7.6,7.61,218700.0,6.6383,6.6557,6.6122,6.6209,218700.0
2011-10-06 11:05:00,7.62,7.65,7.6,7.65,152100.0,6.6296,6.6557,6.6122,6.6557,152100.0
2011-10-06 11:10:00,7.65,7.67,7.64,7.67,107700.0,6.6557,6.6731,6.647,6.6731,107700.0
2011-10-06 11:15:00,7.67,7.69,7.65,7.69,163000.0,6.6731,6.6905,6.6557,6.6905,163000.0
2011-10-06 11:20:00,7.69,7.7,7.66,7.7,291700.0,6.6905,6.6992,6.6644,6.6992,291700.0
2011-10-06 11:25:00,7.7,7.74,7.69,7.74,88100.0,6.6992,6.734,6.6905,6.734,88100.0
2011-10-06 11:30:00,7.73,7.77,7.72,7.76,128900.0,6.7253,6.7601,6.7166,6.7514,128900.0
2011-10-06 11:35:00,7.76,7.77,7.74,7.76,84800.0,6.7514,6.7601,6.734,6.7514,84800.0
2011-10-06 11:40:00,7.76,7.76,7.7,7.73,131000.0,6.7514,6.7514,6.6992,6.7253,131000.0
2011-10-06 11:45:00,7.73,7.75,7.69,7.69,106200.0,6.7253,6.7427,6.6905,6.6905,106200.0
2011-10-06 11:50:00,7.69,7.74,7.68,7.7,100100.0,6.6905,6.734,6.6818,6.6992,100100.0
2011-10-06 11:55:00,7.71,7.72,7.7,7.71,32900.0,6.7079,6.7166,6.6992,6.7079,32900.0
2011-10-06 12:00:00,7.7,7.71,7.68,7.7,69000.0,6.6992,6.7079,6.6818,6.6992,69000.0
2011-10-06 12:05:00,7.69,7.71,7.68,7.71,66300.0,6.6905,6.7079,6.6818,6.7079,66300.0
2011-10-06 12:10:00,7.7,7.74,7.68,7.74,143900.0,6.6992,6.734,6.6818,6.734,143900.0
2011-10-06 12:15:00,7.73,7.74,7.69,7.72,137600.0,6.7253,6.734,6.6905,6.7166,137600.0
2011-10-06 12:20:00,7.72,7.73,7.72,7.73,35300.0,6.7166,6.7253,6.7166,6.7253,35300.0
2011-10-06 12:25:00,7.73,7.73,7.72,7.72,44200.0,6.7253,6.7253,6.7166,6.7166,44200.0
2011-10-06 12:30:00,7.72,7.74,7.71,7.72,70200.0,6.7166,6.734,6.7079,6.7166,70200.0
2011-10-06 12:35:00,7.72,7.73,7.71,7.71,42500.0,6.7166,6.7253,6.7079,6.7079,42500.0
2011-10-06 12:40:00,7.72,7.72,7.7,7.7,35100.0,6.7166,6.7166,6.6992,6.6992,35100.0
2011-10-06 12:45:00,7.7,7.71,7.67,7.69,102100.0,6.6992,6.7079,6.6731,6.6905,102100.0
2011-10-06 12:50:00,7.7,7.71,7.69,7.71,60900.0,6.6992,6.7079,6.6905,6.7079,60900.0
2011-10-06 12:55:00,7.71,7.72,7.7,7.71,52300.0,6.7079,6.7166,6.6992,6.7079,52300.0
2011-10-06 13:00:00,7.7,7.71,7.69,7.7,66800.0,6.6992,6.7079,6.6905,6.6992,66800.0
2011-10-06 13:05:00,7.7,7.72,7.69,7.71,94700.0,6.6992,6.7166,6.6905,6.7079,94700.0
2011-10-06 13:10:00,7.71,7.75,7.7,7.75,77600.0,6.7079,6.7427,6.6992,6.7427,77600.0
2011-10-06 13:15:00,7.75,7.76,7.73,7.76,149300.0,6.7427,6.7514,6.7253,6.7514,149300.0
2011-10-06 13:20:00,7.75,7.76,7.74,7.76,204000.0,6.7427,6.7514,6.734,6.7514,204000.0
2011-10-06 13:25:00,7.76,7.76,7.72,7.73,120200.0,6.7514,6.7514,6.7166,6.7253,120200.0
2011-10-06 13:30:00,7.73,7.74,7.72,7.74,200000.0,6.7253,6.734,6.7166,6.734,200000.0
2011-10-06 13:35:00,7.74,7.74,7.71,7.72,84300.0,6.734,6.734,6.7079,6.7166,84300.0
2011-10-06 13:40:00,7.72,7.73,7.7,7.71,80500.0,6.7166,6.7253,6.6992,6.7079,80500.0
2011-10-06 13:45:00,7.72,7.76,7.72,7.76,67300.0,6.7166,6.7514,6.7166,6.7514,67300.0
2011-10-06 13:50:00,7.76,7.77,7.74,7.75,136900.0,6.7514,6.7601,6.734,6.7427,136900.0
2011-10-06 13:55:00,7.75,7.77,7.75,7.77,126500.0,6.7427,6.7601,6.7427,6.7601,126500.0
2011-10-06 14:00:00,7.77,7.78,7.74,7.78,239900.0,6.7601,6.7688,6.734,6.7688,239900.0
2011-10-06 14:05:00,7.78,7.81,7.75,7.76,296600.0,6.7688,6.7949,6.7427,6.7514,296600.0
2011-10-06 14:10:00,7.77,7.78,7.76,7.78,100400.0,6.7601,6.7688,6.7514,6.7688,100400.0
2011-10-06 14:15:00,7.78,7.8,7.76,7.78,124400.0,6.7688,6.7862,6.7514,6.7688,124400.0
2011-10-06 14:20:00,7.77,7.83,7.77,7.8,182400.0,6.7601,6.8123,6.7601,6.7862,182400.0
2011-10-06 14:25:00,7.8,7.8,7.77,7.79,81800.0,6.7862,6.7862,6.7601,6.7775,81800.0
2011-10-06 14:30:00,7.79,7.8,7.76,7.77,157700.0,6.7775,6.7862,6.7514,6.7601,157700.0
2011-10-06 14:35:00,7.77,7.78,7.75,7.77,81200.0,6.7601,6.7688,6.7427,6.7601,81200.0
2011-10-06 14:40:00,7.77,7.79,7.76,7.78,31600.0,6.7601,6.7775,6.7514,6.7688,31600.0
2011-10-06 14:45:00,7.77,7.8,7.75,7.75,91000.0,6.7601,6.7862,6.7427,6.7427,91000.0
2011-10-06 14:50:00,7.76,7.77,7.74,7.76,110700.0,6.7514,6.7601,6.734,6.7514,110700.0
2011-10-06 14:55:00,7.76,7.79,7.76,7.79,150200.0,6.7514,6.7775,6.7514,6.7775,150200.0
2011-10-06 15:00:00,7.79,7.79,7.74,7.76,98100.0,6.7775,6.7775,6.734,6.7514,98100.0
2011-10-06 15:05:00,7.77,7.77,7.76,7.76,22600.0,6.7601,6.7601,6.7514,6.7514,22600.0
2011-10-06 15:10:00,7.77,7.79,7.73,7.73,190900.0,6.7601,6.7775,6.7253,6.7253,190900.0
2011-10-06 15:15:00,7.73,7.74,7.69,7.72,195300.0,6.7253,6.734,6.6905,6.7166,195300.0
2011-10-06 15:20:00,7.72,7.73,7.69,7.71,88600.0,6.7166,6.7253,6.6905,6.7079,88600.0
2011-10-06 15:25:00,7.71,7.75,7.7,7.72,139500.0,6.7079,6.7427,6.6992,6.7166,139500.0
2011-10-06 15:30:00,7.71,7.76,7.7,7.73,259900.0,6.7079,6.7514,6.6992,6.7253,259900.0
2011-10-06 15:35:00,7.73,7.76,7.71,7.76,161800.0,6.7253,6.7514,6.7079,6.7514,161800.0
2011-10-06 15:40:00,7.76,7.8,7.75,7.77,205500.0,6.7514,6.7862,6.7427,6.7601,205500.0
2011-10-06 15:45:00,7.77,7.79,7.75,7.78,290300.0,6.7601,6.7775,6.7427,6.7688,290300.0
2011-10-06 15:50:00,7.77,7.8,7.77,7.8,327700.0,6.7601,6.7862,6.7601,6.7862,327700.0
2011-10-06 15:55:00,7.8,7.8,7.78,7.79,510000.0,6.7862,6.7862,6.7688,6.7775,510000.0
2011-10-07 09:30:00,7.9,7.93,7.88,7.91,299700.0,6.8732,6.8993,6.8558,6.8819,299700.0
2011-10-07 09:35:00,7.91,7.97,7.87,7.91,328300.0,6.8819,6.9341,6.8471,6.8819,328300.0
2011-10-07 09:40:00,7.92,7.94,7.9,7.94,433500.0,6.8906,6.908,6.8732,6.908,433500.0
2011-10-07 09:45:00,7.94,7.98,7.93,7.98,329100.0,6.908,6.9428,6.8993,6.9428,329100.0
2011-10-07 09:50:00,7.98,7.99,7.94,7.96,455400.0,6.9428,6.9515,6.908,6.9254,455400.0
2011-10-07 09:55:00,7.96,7.98,7.95,7.96,77400.0,6.9254,6.9428,6.9167,6.9254,77400.0
2011-10-07 10:00:00,7.96,7.98,7.91,7.96,352200.0,6.9254,6.9428,6.8819,6.9254,352200.0
2011-10-07 10:05:00,7.95,7.98,7.9,7.94,400000.0,6.9167,6.9428,6.8732,6.908,400000.0
2011-10-07 10:10:00,7.94,7.98,7.92,7.97,257000.0,6.908,6.9428,6.8906,6.9341,257000.0
2011-10-07 10:15:00,7.97,8.0,7.97,7.98,283400.0,6.9341,6.9602,6.9341,6.9428,283400.0
2011-10-07 10:20:00,7.99,8.02,7.98,8.02,134100.0,6.9515,6.9776,6.9428,6.9776,134100.0
2011-10-07 10:25:00,8.02,8.04,7.99,8.02,192700.0,6.9776,6.995,6.9515,6.9776,192700.0
2011-10-07 10:30:00,8.02,8.07,8.02,8.05,135000.0,6.9776,7.0211,6.9776,7.0037,135000.0
2011-10-07 10:35:00,8.05,8.06,8.01,8.03,200600.0,7.0037,7.0124,6.9689,6.9863,200600.0
2011-10-07 10:40:00,8.03,8.06,8.02,8.06,77100.0,6.9863,7.0124,6.9776,7.0124,77100.0
2011-10-07 10:45:00,8.05,8.06,8.01,8.01,106600.0,7.0037,7.0124,6.9689,6.9689,106600.0
2011-10-07 10:50:00,8.01,8.05,8.01,8.01,124000.0,6.9689,7.0037,6.9689,6.9689,124000.0
2011-10-07 10:55:00,8.01,8.04,7.97,7.98,121300.0,6.9689,6.995,6.9341,6.9428,121300.0
2011-10-07 11:00:00,7.97,7.98,7.92,7.92,199800.0,6.9341,6.9428,6.8906,6.8906,199800.0
2011-10-07 11:05:00,7.92,7.97,7.9,7.96,87000.0,6.8906,6.9341,6.8732,6.9254,87000.0
2011-10-07 11:10:00,7.96,7.97,7.91,7.91,63100.0,6.9254,6.9341,6.8819,6.8819,63100.0
2011-10-07 11:15:00,7.92,7.94,7.92,7.92,93200.0,6.8906,6.908,6.8906,6.8906,93200.0
2011-10-07 11:20:00,7.91,7.92,7.88,7.92,162800.0,6.8819,6.8906,6.8558,6.8906,162800.0
2011-10-07 11:25:00,7.93,7.94,7.91,7.94,146600.0,6.8993,6.908,6.8819,6.908,146600.0
2011-10-07 11:30:00,7.95,7.95,7.85,7.87,554500.0,6.9167,6.9167,6.8297,6.8471,554500.0
2011-10-07 11:35:00,7.87,7.89,7.86,7.87,177900.0,6.8471,6.8645,6.8384,6.8471,177900.0
2011-10-07 11:40:00,7.87,7.9,7.86,7.88,90100.0,6.8471,6.8732,6.8384,6.8558,90100.0
2011-10-07 11:45:00,7.89,7.89,7.87,7.88,153700.0,6.8645,6.8645,6.8471,6.8558,153700.0
2011-10-07 11:50:00,7.88,7.89,7.87,7.89,66700.0,6.8558,6.8645,6.8471,6.8645,66700.0
2011-10-07 11:55:00,7.89,7.9,7.87,7.88,96800.0,6.8645,6.8732,6.8471,6.8558,96800.0
2011-10-07 12:00:00,7.88,7.89,7.79,7.84,276600.0,6.8558,6.8645,6.7775,6.821,276600.0
2011-10-07 12:05:00,7.84,7.85,7.83,7.85,44800.0,6.821,6.8297,6.8123,6.8297,44800.0
2011-10-07 12:10:00,7.85,7.86,7.8,7.83,92400.0,6.8297,6.8384,6.7862,6.8123,92400.0
2011-10-07 12:15:00,7.83,7.83,7.76,7.76,166800.0,6.8123,6.8123,6.7514,6.7514,166800.0
2011-10-07 12:20:00,7.76,7.79,7.73,7.75,139300.0,6.7514,6.7775,6.7253,6.7427,139300.0
2011-10-07 12:25:00,7.75,7.79,7.73,7.77,118500.0,6.7427,6.7775,6.7253,6.7601,118500.0
2011-10-07 12:30:00,7.77,7.79,7.75,7.78,94100.0,6.7601,6.7775,6.7427,6.7688,94100.0
2011-10-07 12:35:00,7.78,7.8,7.75,7.75,48200.0,6.7688,6.7862,6.7427,6.7427,48200.0
2011-10-07 12:40:00,7.76,7.77,7.73,7.73,83500.0,6.7514,6.7601,6.7253,6.7253,83500.0
2011-10-07 12:45:00,7.73,7.78,7.73,7.77,226200.0,6.7253,6.7688,6.7253,6.7601,226200.0
2011-10-07 12:50:00,7.77,7.78,7.72,7.73,159100.0,6.7601,6.7688,6.7166,6.7253,159100.0
2011-10-07 12:55:00,7.73,7.74,7.72,7.73,56500.0,6.7253,6.734,6.7166,6.7253,56500.0
2011-10-07 13:00:00,7.72,7.74,7.7,7.74,165700.0,6.7166,6.734,6.6992,6.734,165700.0
2011-10-07 13:05:00,7.74,7.74,7.69,7.71,355600.0,6.734,6.734,6.6905,6.7079,355600.0
2011-10-07 13:10:00,7.71,7.76,7.71,7.76,98400.0,6.7079,6.7514,6.7079,6.7514,98400.0
2011-10-07 13:15:00,7.76,7.79,7.75,7.78,232700.0,6.7514,6.7775,6.7427,6.7688,232700.0
2011-10-07 13:20:00,7.78,7.78,7.75,7.76,95100.0,6.7688,6.7688,6.7427,6.7514,95100.0
2011-10-07 13:25:00,7.75,7.81,7.75,7.77,142600.0,6.7427,6.7949,6.7427,6.7601,142600.0
2011-10-07 13:30:00,7.77,7.78,7.76,7.76,67500.0,6.7601,6.7688,6.7514,6.7514,67500.0
2011-10-07 13:35:00,7.77,7.77,7.75,7.76,20500.0,6.7601,6.7601,6.7427,6.7514,20500.0
2011-10-07 13:40:00,7.75,7.77,7.74,7.75,82600.0,6.7427,6.7601,6.734,6.7427,82600.0
2011-10-07 13:45:00,7.75,7.81,7.75,7.8,156200.0,6.7427,6.7949,6.7427,6.7862,156200.0
2011-10-07 13:50:00,7.8,7.81,7.78,7.8,62900.0,6.7862,6.7949,6.7688,6.7862,62900.0
2011-10-07 13:55:00,7.8,7.84,7.79,7.8,116600.0,6.7862,6.821,6.7775,6.7862,116600.0
2011-10-07 14:00:00,7.8,7.87,7.8,7.85,125100.0,6.7862,6.8471,6.7862,6.8297,125100.0
2011-10-07 14:05:00,7.84,7.85,7.81,7.83,40100.0,6.821,6.8297,6.7949,6.8123,40100.0
2011-10-07 14:10:00,7.83,7.83,7.79,7.79,56700.0,6.8123,6.8123,6.7775,6.7775,56700.0
2011-10-07 14:15:00,7.79,7.83,7.79,7.81,80500.0,6.7775,6.8123,6.7775,6.7949,80500.0
2011-10-07 14:20:00,7.81,7.88,7.81,7.84,140200.0,6.7949,6.8558,6.7949,6.821,140200.0
2011-10-07 14:25:00,7.84,7.88,7.82,7.82,81600.0,6.821,6.8558,6.8036,6.8036,81600.0
2011-10-07 14:30:00,7.82,7.85,7.81,7.83,182600.0,6.8036,6.8297,6.7949,6.8123,182600.0
2011-10-07 14:35:00,7.84,7.85,7.82,7.82,106200.0,6.821,6.8297,6.8036,6.8036,106200.0
2011-10-07 14:40:00,7.82,7.85,7.8,7.8,139800.0,6.8036,6.8297,6.7862,6.7862,139800.0
2011-10-07 14:45:00,7.81,7.84,7.8,7.83,129000.0,6.7949,6.821,6.7862,6.8123,129000.0
2011-10-07 14:50:00,7.83,7.84,7.82,7.82,47200.0,6.8123,6.821,6.8036,6.8036,47200.0
2011-10-07 14:55:00,7.83,7.85,7.82,7.83,74500.0,6.8123,6.8297,6.8036,6.8123,74500.0
2011-10-07 15:00:00,7.84,7.86,7.81,7.82,143800.0,6.821,6.8384,6.7949,6.8036,143800.0
2011-10-07 15:05:00,7.82,7.85,7.82,7.83,65600.0,6.8036,6.8297,6.8036,6.8123,65600.0
2011-10-07 15:10:00,7.84,7.86,7.82,7.85,286200.0,6.821,6.8384,6.8036,6.8297,286200.0
2011-10-07 15:15:00,7.85,7.88,7.83,7.86,243100.0,6.8297,6.8558,6.8123,6.8384,243100.0
2011-10-07 15:20:00,7.86,7.88,7.85,7.88,170100.0,6.8384,6.8558,6.8297,6.8558,170100.0
2011-10-07 15:25:00,7.87,7.89,7.85,7.87,188900.0,6.8471,6.8645,6.8297,6.8471,188900.0
2011-10-07 15:30:00,7.88,7.89,7.87,7.88,161900.0,6.8558,6.8645,6.8471,6.8558,161900.0
2011-10-07 15:35:00,7.89,7.91,7.85,7.87,147000.0,6.8645,6.8819,6.8297,6.8471,147000.0
2011-10-07 15:40:00,7.86,7.87,7.81,7.86,187000.0,6.8384,6.8471,6.7949,6.8384,187000.0
2011-10-07 15:45:00,7.86,7.87,7.82,7.86,539600.0,6.8384,6.8471,6.8036,6.8384,539600.0
2011-10-07 15:50:00,7.86,7.86,7.8,7.85,480800.0,6.8384,6.8384,6.7862,6.8297,480800.0
2011-10-07 15:55:00,7.85,7.85,7.8,7.81,491700.0,6.8297,6.8297,6.7862,6.7949,491700.0
2011-10-10 09:30:00,7.92,7.99,7.89,7.9,126400.0,6.8906,6.9515,6.8645,6.8732,126400.0
2011-10-10 09:35:00,7.89,7.95,7.89,7.95,57400.0,6.8645,6.9167,6.8645,6.9167,57400.0
2011-10-10 09:40:00,7.94,7.99,7.94,7.95,60600.0,6.908,6.9515,6.908,6.9167,60600.0
2011-10-10 09:45:00,7.94,7.98,7.91,7.95,159700.0,6.908,6.9428,6.8819,6.9167,159700.0
2011-10-10 09:50:00,7.96,8.0,7.96,7.98,98500.0,6.9254,6.9602,6.9254,6.9428,98500.0
2011-10-10 09:55:00,7.99,8.0,7.95,7.97,149600.0,6.9515,6.9602,6.9167,6.9341,149600.0
2011-10-10 10:00:00,7.96,7.99,7.95,7.96,375500.0,6.9254,6.9515,6.9167,6.9254,375500.0
2011-10-10 10:05:00,7.96,8.0,7.96,8.0,126100.0,6.9254,6.9602,6.9254,6.9602,126100.0
2011-10-10 10:10:00,8.0,8.05,8.0,8.0,377500.0,6.9602,7.0037,6.9602,6.9602,377500.0
2011-10-10 10:15:00,8.0,8.04,7.95,8.04,353200.0,6.9602,6.995,6.9167,6.995,353200.0
2011-10-10 10:20:00,8.04,8.05,8.0,8.05,382200.0,6.995,7.0037,6.9602,7.0037,382200.0
2011-10-10 10:25:00,8.05,8.06,8.03,8.04,185800.0,7.0037,7.0124,6.9863,6.995,185800.0
2011-10-10 10:30:00,8.04,8.06,8.03,8.05,151400.0,6.995,7.0124,6.9863,7.0037,151400.0
2011-10-10 10:35:00,8.05,8.08,8.03,8.04,143400.0,7.0037,7.0298,6.9863,6.995,143400.0
2011-10-10 10:40:00,8.04,8.04,8.03,8.03,95800.0,6.995,6.995,6.9863,6.9863,95800.0
2011-10-10 10:45:00,8.03,8.05,7.99,7.99,132500.0,6.9863,7.0037,6.9515,6.9515,132500.0
2011-10-10 10:50:00,8.0,8.02,7.97,8.01,187700.0,6.9602,6.9776,6.9341,6.9689,187700.0
2011-10-10 10:55:00,8.01,8.03,8.0,8.03,88100.0,6.9689,6.9863,6.9602,6.9863,88100.0
2011-10-10 11:00:00,8.03,8.04,8.01,8.03,88300.0,6.9863,6.995,6.9689,6.9863,88300.0
2011-10-10 11:05:00,8.03,8.04,8.01,8.03,389700.0,6.9863,6.995,6.9689,6.9863,389700.0
2011-10-10 11:10:00,8.02,8.04,8.01,8.04,160400.0,6.9776,6.995,6.9689,6.995,160400.0
2011-10-10 11:15:00,8.04,8.05,8.03,8.05,118400.0,6.995,7.0037,6.9863,7.0037,118400.0
2011-10-10 11:20:00,8.05,8.08,8.04,8.08,176500.0,7.0037,7.0298,6.995,7.0298,176500.0
2011-10-10 11:25:00,8.08,8.1,8.07,8.1,211300.0,7.0298,7.0472,7.0211,7.0472,211300.0
2011-10-10 11:30:00,8.09,8.1,8.07,8.09,179100.0,7.0385,7.0472,7.0211,7.0385,179100.0
2011-10-10 11:35:00,8.09,8.09,8.08,8.08,20200.0,7.0385,7.0385,7.0298,7.0298,20200.0
2011-10-10 11:40:00,8.08,8.09,8.08,8.09,33600.0,7.0298,7.0385,7.0298,7.0385,33600.0
2011-10-10 11:45:00,8.09,8.1,8.07,8.08,86800.0,7.0385,7.0472,7.0211,7.0298,86800.0
2011-10-10 11:50:00,8.08,8.1,8.08,8.1,62700.0,7.0298,7.0472,7.0298,7.0472,62700.0
2011-10-10 11:55:00,8.09,8.11,8.07,8.09,423600.0,7.0385,7.0559,7.0211,7.0385,423600.0
2011-10-10 12:00:00,8.08,8.09,8.08,8.09,28900.0,7.0298,7.0385,7.0298,7.0385,28900.0
2011-10-10 12:05:00,8.1,8.11,8.08,8.08,105400.0,7.0472,7.0559,7.0298,7.0298,105400.0
2011-10-10 12:10:00,8.09,8.1,8.08,8.09,56300.0,7.0385,7.0472,7.0298,7.0385,56300.0
2011-10-10 12:15:00,8.09,8.1,8.07,8.08,126200.0,7.0385,7.0472,7.0211,7.0298,126200.0
2011-10-10 12:20:00,8.08,8.09,8.05,8.08,212100.0,7.0298,7.0385,7.0037,7.0298,212100.0
2011-10-10 12:25:00,8.08,8.08,8.04,8.05,143700.0,7.0298,7.0298,6.995,7.0037,143700.0
2011-10-10 12:30:00,8.05,8.06,8.05,8.05,12600.0,7.0037,7.0124,7.0037,7.0037,12600.0
2011-10-10 12:35:00,8.06,8.06,8.04,8.04,25800.0,7.0124,7.0124,6.995,6.995,25800.0
2011-10-10 12:40:00,8.05,8.05,8.04,8.04,3300.0,7.0037,7.0037,6.995,6.995,3300.0
2011-10-10 12:45:00,8.04,8.05,8.02,8.04,279500.0,6.995,7.0037,6.9776,6.995,279500.0
2011-10-10 12:50:00,8.03,8.04,8.01,8.02,155500.0,6.9863,6.995,6.9689,6.9776,155500.0
2011-10-10 12:55:00,8.03,8.04,8.01,8.02,152500.0,6.9863,6.995,6.9689,6.9776,152500.0
2011-10-10 13:00:00,8.03,8.03,8.01,8.02,90700.0,6.9863,6.9863,6.9689,6.9776,90700.0
2011-10-10 13:05:00,8.02,8.03,8.01,8.03,23100.0,6.9776,6.9863,6.9689,6.9863,23100.0
2011-10-10 13:10:00,8.03,8.04,8.02,8.04,13500.0,6.9863,6.995,6.9776,6.995,13500.0
2011-10-10 13:15:00,8.04,8.04,8.02,8.03,32800.0,6.995,6.995,6.9776,6.9863,32800.0
2011-10-10 13:20:00,8.03,8.05,8.02,8.04,44500.0,6.9863,7.0037,6.9776,6.995,44500.0
2011-10-10 13:25:00,8.04,8.06,8.03,8.03,45500.0,6.995,7.0124,6.9863,6.9863,45500.0
2011-10-10 13:30:00,8.03,8.05,8.02,8.04,43400.0,6.9863,7.0037,6.9776,6.995,43400.0
2011-10-10 13:35:00,8.05,8.05,8.04,8.05,11400.0,7.0037,7.0037,6.995,7.0037,11400.0
2011-10-10 13:40:00,8.04,8.06,8.04,8.04,50300.0,6.995,7.0124,6.995,6.995,50300.0
2011-10-10 13:45:00,8.04,8.06,8.04,8.05,42200.0,6.995,7.0124,6.995,7.0037,42200.0
2011-10-10 13:50:00,8.05,8.06,8.04,8.05,37700.0,7.0037,7.0124,6.995,7.0037,37700.0
2011-10-10 13:55:00,8.05,8.08,8.05,8.07,37200.0,7.0037,7.0298,7.0037,7.0211,37200.0
2011-10-10 14:00:00,8.06,8.06,8.05,8.05,30900.0,7.0124,7.0124,7.0037,7.0037,30900.0
2011-10-10 14:05:00,8.05,8.06,8.02,8.02,67800.0,7.0037,7.0124,6.9776,6.9776,67800.0
2011-10-10 14:10:00,8.03,8.03,8.02,8.03,6300.0,6.9863,6.9863,6.9776,6.9863,6300.0
2011-10-10 14:15:00,8.03,8.06,8.03,8.06,62600.0,6.9863,7.0124,6.9863,7.0124,62600.0
2011-10-10 14:20:00,8.05,8.07,8.05,8.06,28200.0,7.0037,7.0211,7.0037,7.0124,28200.0
2011-10-10 14:25:00,8.06,8.07,8.05,8.07,40000.0,7.0124,7.0211,7.0037,7.0211,40000.0
2011-10-10 14:30:00,8.06,8.07,8.06,8.06,28300.0,7.0124,7.0211,7.0124,7.0124,28300.0
2011-10-10 14:35:00,8.06,8.07,8.04,8.04,223300.0,7.0124,7.0211,6.995,6.995,223300.0
2011-10-10 14:40:00,8.04,8.06,8.04,8.05,20100.0,6.995,7.0124,6.995,7.0037,20100.0
2011-10-10 14:45:00,8.05,8.06,8.04,8.04,39100.0,7.0037,7.0124,6.995,6.995,39100.0
2011-10-10 14:50:00,8.04,8.05,8.04,8.04,38000.0,6.995,7.0037,6.995,6.995,38000.0
2011-10-10 14:55:00,8.04,8.05,8.01,8.02,197400.0,6.995,7.0037,6.9689,6.9776,197400.0
2011-10-10 15:00:00,8.02,8.04,8.01,8.02,207900.0,6.9776,6.995,6.9689,6.9776,207900.0
2011-10-10 15:05:00,8.02,8.04,8.0,8.02,264100.0,6.9776,6.995,6.9602,6.9776,264100.0
2011-10-10 15:10:00,8.03,8.04,8.01,8.01,167800.0,6.9863,6.995,6.9689,6.9689,167800.0
2011-10-10 15:15:00,8.02,8.04,8.0,8.03,196500.0,6.9776,6.995,6.9602,6.9863,196500.0
2011-10-10 15:20:00,8.02,8.03,7.99,7.99,113900.0,6.9776,6.9863,6.9515,6.9515,113900.0
2011-10-10 15:25:00,8.0,8.03,7.99,8.02,173600.0,6.9602,6.9863,6.9515,6.9776,173600.0
2011-10-10 15:30:00,8.01,8.05,7.99,8.03,268200.0,6.9689,7.0037,6.9515,6.9863,268200.0
2011-10-10 15:35:00,8.02,8.03,7.97,8.0,485100.0,6.9776,6.9863,6.9341,6.9602,485100.0
2011-10-10 15:40:00,8.0,8.04,7.99,8.03,276300.0,6.9602,6.995,6.9515,6.9863,276300.0
2011-10-10 15:45:00,8.03,8.03,7.99,8.01,1001600.0,6.9863,6.9863,6.9515,6.9689,1001600.0
2011-10-10 15:50:00,8.01,8.06,8.01,8.05,288500.0,6.9689,7.0124,6.9689,7.0037,288500.0
2011-10-10 15:55:00,8.06,8.08,8.05,8.06,630300.0,7.0124,7.0298,7.0037,7.0124,630300.0
2011-10-11 09:30:00,7.97,8.04,7.97,8.01,167100.0,6.9341,6.995,6.9341,6.9689,167100.0
2011-10-11 09:35:00,8.0,8.06,7.99,8.06,81500.0,6.9602,7.0124,6.9515,7.0124,81500.0
2011-10-11 09:40:00,8.06,8.16,8.06,8.14,176600.0,7.0124,7.0994,7.0124,7.082,176600.0
2011-10-11 09:45:00,8.13,8.19,8.09,8.19,164500.0,7.0733,7.1255,7.0385,7.1255,164500.0
2011-10-11 09:50:00,8.18,8.21,8.18,8.21,129800.0,7.1168,7.1429,7.1168,7.1429,129800.0
2011-10-11 09:55:00,8.21,8.24,8.2,8.24,141400.0,7.1429,7.169,7.1342,7.169,141400.0
2011-10-11 10:00:00,8.24,8.25,8.16,8.16,243000.0,7.169,7.1777,7.0994,7.0994,243000.0
2011-10-11 10:05:00,8.16,8.17,8.1,8.14,182300.0,7.0994,7.1081,7.0472,7.082,182300.0
2011-10-11 10:10:00,8.15,8.16,8.12,8.15,102700.0,7.0907,7.0994,7.0646,7.0907,102700.0
2011-10-11 10:15:00,8.16,8.17,8.12,8.12,75200.0,7.0994,7.1081,7.0646,7.0646,75200.0
2011-10-11 10:20:00,8.12,8.16,8.1,8.15,80400.0,7.0646,7.0994,7.0472,7.0907,80400.0
2011-10-11 10:25:00,8.15,8.19,8.13,8.18,142500.0,7.0907,7.1255,7.0733,7.1168,142500.0
2011-10-11 10:30:00,8.19,8.22,8.16,8.18,179200.0,7.1255,7.1516,7.0994,7.1168,179200.0
2011-10-11 10:35:00,8.18,8.19,8.15,8.17,177100.0,7.1168,7.1255,7.0907,7.1081,177100.0
2011-10-11 10:40:00,8.17,8.21,8.16,8.21,128700.0,7.1081,7.1429,7.0994,7.1429,128700.0
2011-10-11 10:45:00,8.21,8.24,8.2,8.22,136800.0,7.1429,7.169,7.1342,7.1516,136800.0
2011-10-11 10:50:00,8.22,8.26,8.2,8.22,483700.0,7.1516,7.1864,7.1342,7.1516,483700.0
2011-10-11 10:55:00,8.22,8.25,8.22,8.25,125900.0,7.1516,7.1777,7.1516,7.1777,125900.0
2011-10-11 11:00:00,8.25,8.31,8.25,8.29,282700.0,7.1777,7.2299,7.1777,7.2125,282700.0
2011-10-11 11:05:00,8.29,8.31,8.25,8.28,253500.0,7.2125,7.2299,7.1777,7.2038,253500.0
2011-10-11 11:10:00,8.28,8.28,8.26,8.27,51600.0,7.2038,7.2038,7.1864,7.1951,51600.0
2011-10-11 11:15:00,8.27,8.27,8.23,8.24,188300.0,7.1951,7.1951,7.1603,7.169,188300.0
2011-10-11 11:20:00,8.23,8.26,8.22,8.24,187600.0,7.1603,7.1864,7.1516,7.169,187600.0
2011-10-11 11:25:00,8.25,8.29,8.23,8.28,132600.0,7.1777,7.2125,7.1603,7.2038,132600.0
2011-10-11 11:30:00,8.28,8.32,8.28,8.31,201800.0,7.2038,7.2386,7.2038,7.2299,201800.0
2011-10-11 11:35:00,8.32,8.35,8.31,8.35,154400.0,7.2386,7.2647,7.2299,7.2647,154400.0
2011-10-11 11:40:00,8.35,8.36,8.32,8.33,191300.0,7.2647,7.2734,7.2386,7.2473,191300.0
2011-10-11 11:45:00,8.33,8.34,8.32,8.33,109500.0,7.2473,7.256,7.2386,7.2473,109500.0
2011-10-11 11:50:00,8.33,8.33,8.29,8.3,63100.0,7.2473,7.2473,7.2125,7.2212,63100.0
2011-10-11 11:55:00,8.3,8.32,8.29,8.3,196200.0,7.2212,7.2386,7.2125,7.2212,196200.0
2011-10-11 12:00:00,8.29,8.31,8.26,8.27,86400.0,7.2125,7.2299,7.1864,7.1951,86400.0
2011-10-11 12:05:00,8.26,8.31,8.26,8.29,140200.0,7.1864,7.2299,7.1864,7.2125,140200.0
2011-10-11 12:10:00,8.3,8.31,8.29,8.29,62100.0,7.2212,7.2299,7.2125,7.2125,62100.0
2011-10-11 12:15:00,8.3,8.3,8.28,8.29,44100.0,7.2212,7.2212,7.2038,7.2125,44100.0
2011-10-11 12:20:00,8.29,8.3,8.26,8.28,85900.0,7.2125,7.2212,7.1864,7.2038,85900.0
2011-10-11 12:25:00,8.28,8.28,8.25,8.27,115700.0,7.2038,7.2038,7.1777,7.1951,115700.0
2011-10-11 12:30:00,8.27,8.27,8.21,8.24,131600.0,7.1951,7.1951,7.1429,7.169,131600.0
2011-10-11 12:35:00,8.24,8.26,8.17,8.17,204200.0,7.169,7.1864,7.1081,7.1081,204200.0
2011-10-11 12:40:00,8.18,8.2,8.18,8.19,83500.0,7.1168,7.1342,7.1168,7.1255,83500.0
2011-10-11 12:45:00,8.19,8.2,8.16,8.19,157300.0,7.1255,7.1342,7.0994,7.1255,157300.0
2011-10-11 12:50:00,8.19,8.2,8.18,8.2,148100.0,7.1255,7.1342,7.1168,7.1342,148100.0
2011-10-11 12:55:00,8.2,8.22,8.18,8.21,95800.0,7.1342,7.1516,7.1168,7.1429,95800.0
2011-10-11 13:00:00,8.22,8.22,8.19,8.2,77700.0,7.1516,7.1516,7.1255,7.1342,77700.0
2011-10-11 13:05:00,8.21,8.22,8.16,8.19,365300.0,7.1429,7.1516,7.0994,7.1255,365300.0
2011-10-11 13:10:00,8.2,8.22,8.15,8.16,121000.0,7.1342,7.1516,7.0907,7.0994,121000.0
2011-10-11 13:15:00,8.17,8.22,8.16,8.2,87000.0,7.1081,7.1516,7.0994,7.1342,87000.0
2011-10-11 13:20:00,8.2,8.22,8.18,8.19,315600.0,7.1342,7.1516,7.1168,7.1255,315600.0
2011-10-11 13:25:00,8.19,8.23,8.19,8.22,80100.0,7.1255,7.1603,7.1255,7.1516,80100.0
2011-10-11 13:30:00,8.22,8.23,8.22,8.22,15100.0,7.1516,7.1603,7.1516,7.1516,15100.0
2011-10-11 13:35:00,8.22,8.24,8.21,8.22,55700.0,7.1516,7.169,7.1429,7.1516,55700.0
2011-10-11 13:40:00,8.21,8.22,8.19,8.2,42500.0,7.1429,7.1516,7.1255,7.1342,42500.0
2011-10-11 13:45:00,8.19,8.22,8.16,8.18,195200.0,7.1255,7.1516,7.0994,7.1168,195200.0
2011-10-11 13:50:00,8.19,8.22,8.19,8.21,74300.0,7.1255,7.1516,7.1255,7.1429,74300.0
2011-10-11 13:55:00,8.21,8.22,8.19,8.22,107500.0,7.1429,7.1516,7.1255,7.1516,107500.0
2011-10-11 14:00:00,8.21,8.22,8.2,8.21,190000.0,7.1429,7.1516,7.1342,7.1429,190000.0
2011-10-11 14:05:00,8.21,8.21,8.2,8.21,11300.0,7.1429,7.1429,7.1342,7.1429,11300.0
2011-10-11 14:10:00,8.21,8.25,8.21,8.21,430400.0,7.1429,7.1777,7.1429,7.1429,430400.0
2011-10-11 14:15:00,8.22,8.24,8.2,8.24,61300.0,7.1516,7.169,7.1342,7.169,61300.0
2011-10-11 14:20:00,8.24,8.26,8.18,8.2,196900.0,7.169,7.1864,7.1168,7.1342,196900.0
2011-10-11 14:25:00,8.2,8.21,8.16,8.18,233200.0,7.1342,7.1429,7.0994,7.1168,233200.0
2011-10-11 14:30:00,8.17,8.19,8.15,8.17,113000.0,7.1081,7.1255,7.0907,7.1081,113000.0
2011-10-11 14:35:00,8.18,8.18,8.15,8.15,83200.0,7.1168,7.1168,7.0907,7.0907,83200.0
2011-10-11 14:40:00,8.16,8.21,8.15,8.2,191100.0,7.0994,7.1429,7.0907,7.1342,191100.0
2011-10-11 14:45:00,8.2,8.2,8.16,8.16,38400.0,7.1342,7.1342,7.0994,7.0994,38400.0
2011-10-11 14:50:00,8.16,8.19,8.16,8.16,54500.0,7.0994,7.1255,7.0994,7.0994,54500.0
2011-10-11 14:55:00,8.16,8.19,8.16,8.18,70000.0,7.0994,7.1255,7.0994,7.1168,70000.0
2011-10-11 15:00:00,8.18,8.22,8.18,8.2,102200.0,7.1168,7.1516,7.1168,7.1342,102200.0
2011-10-11 15:05:00,8.2,8.21,8.17,8.21,83800.0,7.1342,7.1429,7.1081,7.1429,83800.0
2011-10-11 15:10:00,8.21,8.21,8.17,8.21,71600.0,7.1429,7.1429,7.1081,7.1429,71600.0
2011-10-11 15:15:00,8.21,8.22,8.18,8.18,121300.0,7.1429,7.1516,7.1168,7.1168,121300.0
2011-10-11 15:20:00,8.18,8.21,8.16,8.19,231900.0,7.1168,7.1429,7.0994,7.1255,231900.0
2011-10-11 15:25:00,8.19,8.2,8.18,8.19,104700.0,7.1255,7.1342,7.1168,7.1255,104700.0
2011-10-11 15:30:00,8.18,8.25,8.18,8.24,271800.0,7.1168,7.1777,7.1168,7.169,271800.0
2011-10-11 15:35:00,8.24,8.27,8.23,8.25,294800.0,7.169,7.1951,7.1603,7.1777,294800.0
2011-10-11 15:40:00,8.26,8.27,8.23,8.24,217000.0,7.1864,7.1951,7.1603,7.169,217000.0
2011-10-11 15:45:00,8.23,8.25,8.22,8.22,194400.0,7.1603,7.1777,7.1516,7.1516,194400.0
2011-10-11 15:50:00,8.23,8.25,8.21,8.22,238800.0,7.1603,7.1777,7.1429,7.1516,238800.0
2011-10-11 15:55:00,8.22,8.22,8.2,8.22,527300.0,7.1516,7.1516,7.1342,7.1516,527300.0
2011-10-12 09:30:00,8.21,8.34,8.2,8.33,284000.0,7.1429,7.256,7.1342,7.2473,284000.0
2011-10-12 09:35:00,8.33,8.35,8.28,8.34,182000.0,7.2473,7.2647,7.2038,7.256,182000.0
2011-10-12 09:40:00,8.34,8.43,8.34,8.38,260900.0,7.256,7.3343,7.256,7.2908,260900.0
2011-10-12 09:45:00,8.38,8.4,8.32,8.33,117700.0,7.2908,7.3082,7.2386,7.2473,117700.0
2011-10-12 09:50:00,8.33,8.36,8.32,8.36,68600.0,7.2473,7.2734,7.2386,7.2734,68600.0
2011-10-12 09:55:00,8.36,8.47,8.35,8.47,355200.0,7.2734,7.3691,7.2647,7.3691,355200.0
2011-10-12 10:00:00,8.48,8.49,8.45,8.48,522300.0,7.3778,7.3865,7.3517,7.3778,522300.0
2011-10-12 10:05:00,8.48,8.55,8.47,8.49,725500.0,7.3778,7.4387,7.3691,7.3865,725500.0
2011-10-12 10:10:00,8.48,8.49,8.46,8.47,170800.0,7.3778,7.3865,7.3604,7.3691,170800.0
2011-10-12 10:15:00,8.47,8.49,8.42,8.45,178800.0,7.3691,7.3865,7.3256,7.3517,178800.0
2011-10-12 10:20:00,8.44,8.44,8.4,8.4,72500.0,7.343,7.343,7.3082,7.3082,72500.0
2011-10-12 10:25:00,8.4,8.41,8.33,8.38,133900.0,7.3082,7.3169,7.2473,7.2908,133900.0
2011-10-12 10:30:00,8.39,8.39,8.32,8.35,256800.0,7.2995,7.2995,7.2386,7.2647,256800.0
2011-10-12 10:35:00,8.34,8.43,8.34,8.42,178700.0,7.256,7.3343,7.256,7.3256,178700.0
2011-10-12 10:40:00,8.42,8.43,8.39,8.41,163900.0,7.3256,7.3343,7.2995,7.3169,163900.0
2011-10-12 10:45:00,8.4,8.43,8.38,8.38,155000.0,7.3082,7.3343,7.2908,7.2908,155000.0
2011-10-12 10:50:00,8.38,8.38,8.35,8.38,96800.0,7.2908,7.2908,7.2647,7.2908,96800.0
2011-10-12 10:55:00,8.37,8.39,8.37,8.39,10600.0,7.2821,7.2995,7.2821,7.2995,10600.0
2011-10-12 11:00:00,8.38,8.4,8.37,8.37,145000.0,7.2908,7.3082,7.2821,7.2821,145000.0
2011-10-12 11:05:00,8.38,8.4,8.37,8.39,42500.0,7.2908,7.3082,7.2821,7.2995,42500.0
2011-10-12 11:10:00,8.39,8.45,8.39,8.39,342000.0,7.2995,7.3517,7.2995,7.2995,342000.0
2011-10-12 11:15:00,8.4,8.42,8.39,8.39,181700.0,7.3082,7.3256,7.2995,7.2995,181700.0
2011-10-12 11:20:00,8.39,8.4,8.38,8.38,28000.0,7.2995,7.3082,7.2908,7.2908,28000.0
2011-10-12 11:25:00,8.39,8.4,8.35,8.35,211300.0,7.2995,7.3082,7.2647,7.2647,211300.0
2011-10-12 11:30:00,8.36,8.38,8.35,8.38,180700.0,7.2734,7.2908,7.2647,7.2908,180700.0
2011-10-12 11:35:00,8.38,8.4,8.36,8.4,186100.0,7.2908,7.3082,7.2734,7.3082,186100.0
2011-10-12 11:40:00,8.39,8.43,8.39,8.43,93400.0,7.2995,7.3343,7.2995,7.3343,93400.0
2011-10-12 11:45:00,8.43,8.45,8.42,8.44,133000.0,7.3343,7.3517,7.3256,7.343,133000.0
2011-10-12 11:50:00,8.44,8.46,8.43,8.46,66700.0,7.343,7.3604,7.3343,7.3604,66700.0
2011-10-12 11:55:00,8.46,8.47,8.43,8.44,92500.0,7.3604,7.3691,7.3343,7.343,92500.0
2011-10-12 12:00:00,8.44,8.47,8.43,8.44,142000.0,7.343,7.3691,7.3343,7.343,142000.0
2011-10-12 12:05:00,8.44,8.46,8.43,8.43,97700.0,7.343,7.3604,7.3343,7.3343,97700.0
2011-10-12 12:10:00,8.44,8.47,8.43,8.47,43200.0,7.343,7.3691,7.3343,7.3691,43200.0
2011-10-12 12:15:00,8.46,8.49,8.46,8.48,78800.0,7.3604,7.3865,7.3604,7.3778,78800.0
2011-10-12 12:20:00,8.48,8.49,8.47,8.49,51800.0,7.3778,7.3865,7.3691,7.3865,51800.0
2011-10-12 12:25:00,8.49,8.49,8.45,8.47,99300.0,7.3865,7.3865,7.3517,7.3691,99300.0
2011-10-12 12:30:00,8.47,8.49,8.46,8.47,64800.0,7.3691,7.3865,7.3604,7.3691,64800.0
2011-10-12 12:35:00,8.48,8.49,8.45,8.47,131900.0,7.3778,7.3865,7.3517,7.3691,131900.0
2011-10-12 12:40:00,8.48,8.49,8.47,8.49,44300.0,7.3778,7.3865,7.3691,7.3865,44300.0
2011-10-12 12:45:00,8.48,8.5,8.47,8.48,155800.0,7.3778,7.3952,7.3691,7.3778,155800.0
2011-10-12 12:50:00,8.48,8.48,8.43,8.46,359100.0,7.3778,7.3778,7.3343,7.3604,359100.0
2011-10-12 12:55:00,8.46,8.49,8.44,8.48,94800.0,7.3604,7.3865,7.343,7.3778,94800.0
2011-10-12 13:00:00,8.49,8.49,8.47,8.49,69900.0,7.3865,7.3865,7.3691,7.3865,69900.0
2011-10-12 13:05:00,8.49,8.49,8.48,8.49,46000.0,7.3865,7.3865,7.3778,7.3865,46000.0
2011-10-12 13:10:00,8.48,8.49,8.48,8.48,27100.0,7.3778,7.3865,7.3778,7.3778,27100.0
2011-10-12 13:15:00,8.48,8.49,8.47,8.49,54900.0,7.3778,7.3865,7.3691,7.3865,54900.0
2011-10-12 13:20:00,8.49,8.49,8.47,8.47,81200.0,7.3865,7.3865,7.3691,7.3691,81200.0
2011-10-12 13:25:00,8.47,8.48,8.46,8.47,50000.0,7.3691,7.3778,7.3604,7.3691,50000.0
2011-10-12 13:30:00,8.48,8.49,8.46,8.48,164900.0,7.3778,7.3865,7.3604,7.3778,164900.0
2011-10-12 13:35:00,8.47,8.48,8.47,8.48,28800.0,7.3691,7.3778,7.3691,7.3778,28800.0
2011-10-12 13:40:00,8.47,8.48,8.46,8.46,46900.0,7.3691,7.3778,7.3604,7.3604,46900.0
2011-10-12 13:45:00,8.46,8.48,8.45,8.45,65100.0,7.3604,7.3778,7.3517,7.3517,65100.0
2011-10-12 13:50:00,8.45,8.46,8.42,8.43,159100.0,7.3517,7.3604,7.3256,7.3343,159100.0
2011-10-12 13:55:00,8.43,8.44,8.41,8.43,197900.0,7.3343,7.343,7.3169,7.3343,197900.0
2011-10-12 14:00:00,8.44,8.45,8.43,8.44,96200.0,7.343,7.3517,7.3343,7.343,96200.0
2011-10-12 14:05:00,8.44,8.45,8.43,8.45,99600.0,7.343,7.3517,7.3343,7.3517,99600.0
2011-10-12 14:10:00,8.45,8.45,8.44,8.45,66400.0,7.3517,7.3517,7.343,7.3517,66400.0
2011-10-12 14:15:00,8.45,8.45,8.43,8.45,108700.0,7.3517,7.3517,7.3343,7.3517,108700.0
2011-10-12 14:20:00,8.45,8.45,8.43,8.44,117900.0,7.3517,7.3517,7.3343,7.343,117900.0
2011-10-12 14:25:00,8.44,8.46,8.44,8.45,84700.0,7.343,7.3604,7.343,7.3517,84700.0
2011-10-12 14:30:00,8.46,8.48,8.46,8.47,36300.0,7.3604,7.3778,7.3604,7.3691,36300.0
2011-10-12 14:35:00,8.47,8.48,8.44,8.44,275000.0,7.3691,7.3778,7.343,7.343,275000.0
2011-10-12 14:40:00,8.45,8.47,8.45,8.47,57600.0,7.3517,7.3691,7.3517,7.3691,57600.0
2011-10-12 14:45:00,8.46,8.47,8.45,8.47,59000.0,7.3604,7.3691,7.3517,7.3691,59000.0
2011-10-12 14:50:00,8.47,8.48,8.45,8.46,63300.0,7.3691,7.3778,7.3517,7.3604,63300.0
2011-10-12 14:55:00,8.45,8.46,8.44,8.45,105800.0,7.3517,7.3604,7.343,7.3517,105800.0
2011-10-12 15:00:00,8.44,8.47,8.44,8.46,66500.0,7.343,7.3691,7.343,7.3604,66500.0
2011-10-12 15:05:00,8.45,8.46,8.43,8.45,73600.0,7.3517,7.3604,7.3343,7.3517,73600.0
2011-10-12 15:10:00,8.45,8.45,8.43,8.43,91800.0,7.3517,7.3517,7.3343,7.3343,91800.0
2011-10-12 15:15:00,8.44,8.44,8.39,8.42,203400.0,7.343,7.343,7.2995,7.3256,203400.0
2011-10-12 15:20:00,8.41,8.44,8.4,8.43,162000.0,7.3169,7.343,7.3082,7.3343,162000.0
2011-10-12 15:25:00,8.43,8.44,8.41,8.42,139200.0,7.3343,7.343,7.3169,7.3256,139200.0
2011-10-12 15:30:00,8.43,8.44,8.41,8.44,259800.0,7.3343,7.343,7.3169,7.343,259800.0
2011-10-12 15:35:00,8.44,8.46,8.41,8.45,182300.0,7.343,7.3604,7.3169,7.3517,182300.0
2011-10-12 15:40:00,8.46,8.47,8.45,8.47,112600.0,7.3604,7.3691,7.3517,7.3691,112600.0
2011-10-12 15:45:00,8.46,8.46,8.41,8.41,191700.0,7.3604,7.3604,7.3169,7.3169,191700.0
2011-10-12 15:50:00,8.41,8.44,8.41,8.42,200600.0,7.3169,7.343,7.3169,7.3256,200600.0
2011-10-12 15:55:00,8.41,8.43,8.41,8.43,232500.0,7.3169,7.3343,7.3169,7.3343,232500.0
2011-10-13 09:30:00,8.32,8.47,8.32,8.44,300300.0,7.2386,7.3691,7.2386,7.343,300300.0
2011-10-13 09:35:00,8.44,8.45,8.36,8.37,252100.0,7.343,7.3517,7.2734,7.2821,252100.0
2011-10-13 09:40:00,8.37,8.38,8.3,8.31,426100.0,7.2821,7.2908,7.2212,7.2299,426100.0
2011-10-13 09:45:00,8.3,8.37,8.27,8.36,183900.0,7.2212,7.2821,7.1951,7.2734,183900.0
2011-10-13 09:50:00,8.37,8.37,8.32,8.34,262700.0,7.2821,7.2821,7.2386,7.256,262700.0
2011-10-13 09:55:00,8.33,8.37,8.24,8.36,316500.0,7.2473,7.2821,7.169,7.2734,316500.0
2011-10-13 10:00:00,8.35,8.38,8.29,8.34,363300.0,7.2647,7.2908,7.2125,7.256,363300.0
2011-10-13 10:05:00,8.34,8.37,8.29,8.36,183600.0,7.256,7.2821,7.2125,7.2734,183600.0
2011-10-13 10:10:00,8.36,8.42,8.35,8.4,228100.0,7.2734,7.3256,7.2647,7.3082,228100.0
2011-10-13 10:15:00,8.39,8.41,8.32,8.32,163000.0,7.2995,7.3169,7.2386,7.2386,163000.0
2011-10-13 10:20:00,8.33,8.36,8.32,8.36,34200.0,7.2473,7.2734,7.2386,7.2734,34200.0
2011-10-13 10:25:00,8.36,8.39,8.34,8.39,46900.0,7.2734,7.2995,7.256,7.2995,46900.0
2011-10-13 10:30:00,8.38,8.39,8.37,8.37,83200.0,7.2908,7.2995,7.2821,7.2821,83200.0
2011-10-13 10:35:00,8.36,8.37,8.33,8.35,85200.0,7.2734,7.2821,7.2473,7.2647,85200.0
2011-10-13 10:40:00,8.35,8.37,8.31,8.33,160800.0,7.2647,7.2821,7.2299,7.2473,160800.0
2011-10-13 10:45:00,8.32,8.33,8.3,8.3,47500.0,7.2386,7.2473,7.2212,7.2212,47500.0
2011-10-13 10:50:00,8.3,8.34,8.3,8.33,99100.0,7.2212,7.256,7.2212,7.2473,99100.0
2011-10-13 10:55:00,8.32,8.33,8.25,8.25,60800.0,7.2386,7.2473,7.1777,7.1777,60800.0
2011-10-13 11:00:00,8.25,8.27,8.25,8.26,92300.0,7.1777,7.1951,7.1777,7.1864,92300.0
2011-10-13 11:05:00,8.27,8.3,8.26,8.29,238000.0,7.1951,7.2212,7.1864,7.2125,238000.0
2011-10-13 11:10:00,8.29,8.3,8.26,8.29,198300.0,7.2125,7.2212,7.1864,7.2125,198300.0
2011-10-13 11:15:00,8.29,8.29,8.22,8.22,130900.0,7.2125,7.2125,7.1516,7.1516,130900.0
2011-10-13 11:20:00,8.22,8.26,8.22,8.24,48900.0,7.1516,7.1864,7.1516,7.169,48900.0
2011-10-13 11:25:00,8.24,8.25,8.23,8.25,16600.0,7.169,7.1777,7.1603,7.1777,16600.0
2011-10-13 11:30:00,8.25,8.29,8.24,8.28,131200.0,7.1777,7.2125,7.169,7.2038,131200.0
2011-10-13 11:35:00,8.28,8.29,8.27,8.29,33200.0,7.2038,7.2125,7.1951,7.2125,33200.0
2011-10-13 11:40:00,8.29,8.3,8.29,8.3,12800.0,7.2125,7.2212,7.2125,7.2212,12800.0
2011-10-13 11:45:00,8.3,8.35,8.29,8.34,62000.0,7.2212,7.2647,7.2125,7.256,62000.0
2011-10-13 11:50:00,8.33,8.35,8.33,8.35,45300.0,7.2473,7.2647,7.2473,7.2647,45300.0
2011-10-13 11:55:00,8.35,8.4,8.34,8.38,302600.0,7.2647,7.3082,7.256,7.2908,302600.0
2011-10-13 12:00:00,8.37,8.4,8.37,8.39,98100.0,7.2821,7.3082,7.2821,7.2995,98100.0
2011-10-13 12:05:00,8.39,8.42,8.39,8.4,76500.0,7.2995,7.3256,7.2995,7.3082,76500.0
2011-10-13 12:10:00,8.4,8.41,8.37,8.38,78500.0,7.3082,7.3169,7.2821,7.2908,78500.0
2011-10-13 12:15:00,8.38,8.4,8.37,8.39,46800.0,7.2908,7.3082,7.2821,7.2995,46800.0
2011-10-13 12:20:00,8.39,8.41,8.38,8.38,108600.0,7.2995,7.3169,7.2908,7.2908,108600.0
2011-10-13 12:25:00,8.38,8.39,8.37,8.39,20000.0,7.2908,7.2995,7.2821,7.2995,20000.0
2011-10-13 12:30:00,8.39,8.39,8.37,8.37,26600.0,7.2995,7.2995,7.2821,7.2821,26600.0
2011-10-13 12:35:00,8.38,8.4,8.37,8.4,39400.0,7.2908,7.3082,7.2821,7.3082,39400.0
2011-10-13 12:40:00,8.39,8.4,8.39,8.39,4200.0,7.2995,7.3082,7.2995,7.2995,4200.0
2011-10-13 12:45:00,8.39,8.44,8.38,8.42,218800.0,7.2995,7.343,7.2908,7.3256,218800.0
2011-10-13 12:50:00,8.42,8.45,8.42,8.44,65400.0,7.3256,7.3517,7.3256,7.343,65400.0
2011-10-13 12:55:00,8.45,8.48,8.44,8.47,151300.0,7.3517,7.3778,7.343,7.3691,151300.0
2011-10-13 13:00:00,8.46,8.47,8.45,8.45,50700.0,7.3604,7.3691,7.3517,7.3517,50700.0
2011-10-13 13:05:00,8.45,8.49,8.44,8.48,85200.0,7.3517,7.3865,7.343,7.3778,85200.0
2011-10-13 13:10:00,8.47,8.5,8.47,8.5,62400.0,7.3691,7.3952,7.3691,7.3952,62400.0
2011-10-13 13:15:00,8.49,8.5,8.46,8.47,72700.0,7.3865,7.3952,7.3604,7.3691,72700.0
2011-10-13 13:20:00,8.48,8.48,8.46,8.48,53200.0,7.3778,7.3778,7.3604,7.3778,53200.0
2011-10-13 13:25:00,8.47,8.5,8.47,8.49,90400.0,7.3691,7.3952,7.3691,7.3865,90400.0
2011-10-13 13:30:00,8.49,8.5,8.47,8.48,50000.0,7.3865,7.3952,7.3691,7.3778,50000.0
2011-10-13 13:35:00,8.48,8.51,8.47,8.5,96900.0,7.3778,7.4039,7.3691,7.3952,96900.0
2011-10-13 13:40:00,8.5,8.52,8.49,8.51,94500.0,7.3952,7.4126,7.3865,7.4039,94500.0
2011-10-13 13:45:00,8.51,8.54,8.5,8.52,122900.0,7.4039,7.43,7.3952,7.4126,122900.0
2011-10-13 13:50:00,8.52,8.53,8.46,8.46,271700.0,7.4126,7.4213,7.3604,7.3604,271700.0
2011-10-13 13:55:00,8.46,8.47,8.46,8.46,21900.0,7.3604,7.3691,7.3604,7.3604,21900.0
2011-10-13 14:00:00,8.46,8.47,8.46,8.46,107200.0,7.3604,7.3691,7.3604,7.3604,107200.0
2011-10-13 14:05:00,8.46,8.51,8.46,8.51,125400.0,7.3604,7.4039,7.3604,7.4039,125400.0
2011-10-13 14:10:00,8.51,8.51,8.5,8.51,17200.0,7.4039,7.4039,7.3952,7.4039,17200.0
2011-10-13 14:15:00,8.5,8.51,8.5,8.5,21200.0,7.3952,7.4039,7.3952,7.3952,21200.0
2011-10-13 14:20:00,8.51,8.51,8.49,8.5,289800.0,7.4039,7.4039,7.3865,7.3952,289800.0
2011-10-13 14:25:00,8.5,8.51,8.48,8.5,151900.0,7.3952,7.4039,7.3778,7.3952,151900.0
2011-10-13 14:30:00,8.49,8.54,8.49,8.53,76000.0,7.3865,7.43,7.3865,7.4213,76000.0
2011-10-13 14:35:00,8.53,8.54,8.49,8.5,164600.0,7.4213,7.43,7.3865,7.3952,164600.0
2011-10-13 14:40:00,8.49,8.51,8.47,8.49,189300.0,7.3865,7.4039,7.3691,7.3865,189300.0
2011-10-13 14:45:00,8.49,8.52,8.48,8.5,89300.0,7.3865,7.4126,7.3778,7.3952,89300.0
2011-10-13 14:50:00,8.5,8.53,8.49,8.53,145200.0,7.3952,7.4213,7.3865,7.4213,145200.0
2011-10-13 14:55:00,8.53,8.58,8.53,8.58,370800.0,7.4213,7.4648,7.4213,7.4648,370800.0
2011-10-13 15:00:00,8.57,8.62,8.56,8.61,336800.0,7.4561,7.4996,7.4474,7.4909,336800.0
2011-10-13 15:05:00,8.61,8.7,8.61,8.68,405600.0,7.4909,7.5692,7.4909,7.5518,405600.0
2011-10-13 15:10:00,8.67,8.74,8.67,8.71,718800.0,7.5431,7.604,7.5431,7.5779,718800.0
2011-10-13 15:15:00,8.71,8.72,8.69,8.71,343300.0,7.5779,7.5866,7.5605,7.5779,343300.0
2011-10-13 15:20:00,8.7,8.72,8.64,8.65,324900.0,7.5692,7.5866,7.517,7.5257,324900.0
2011-10-13 15:25:00,8.65,8.66,8.61,8.66,149800.0,7.5257,7.5344,7.4909,7.5344,149800.0
2011-10-13 15:30:00,8.66,8.67,8.58,8.61,795600.0,7.5344,7.5431,7.4648,7.4909,795600.0
2011-10-13 15:35:00,8.61,8.67,8.58,8.64,489300.0,7.4909,7.5431,7.4648,7.517,489300.0
2011-10-13 15:40:00,8.64,8.67,8.63,8.66,204500.0,7.517,7.5431,7.5083,7.5344,204500.0
2011-10-13 15:45:00,8.66,8.68,8.62,8.66,543500.0,7.5344,7.5518,7.4996,7.5344,543500.0
2011-10-13 15:50:00,8.65,8.7,8.65,8.67,541100.0,7.5257,7.5692,7.5257,7.5431,541100.0
2011-10-13 15:55:00,8.68,8.71,8.66,8.69,1206000.0,7.5518,7.5779,7.5344,7.5605,1206000.0
2011-10-14 09:30:00,8.75,8.8,8.64,8.66,334300.0,7.6127,7.6562,7.517,7.5344,334300.0
2011-10-14 09:35:00,8.67,8.67,8.57,8.61,306400.0,7.5431,7.5431,7.4561,7.4909,306400.0
2011-10-14 09:40:00,8.6,8.69,8.59,8.67,196900.0,7.4822,7.5605,7.4735,7.5431,196900.0
2011-10-14 09:45:00,8.67,8.68,8.61,8.61,84100.0,7.5431,7.5518,7.4909,7.4909,84100.0
2011-10-14 09:50:00,8.61,8.61,8.56,8.56,104600.0,7.4909,7.4909,7.4474,7.4474,104600.0
2011-10-14 09:55:00,8.56,8.57,8.54,8.56,97500.0,7.4474,7.4561,7.43,7.4474,97500.0
2011-10-14 10:00:00,8.56,8.56,8.53,8.55,86200.0,7.4474,7.4474,7.4213,7.4387,86200.0
2011-10-14 10:05:00,8.55,8.55,8.5,8.53,190300.0,7.4387,7.4387,7.3952,7.4213,190300.0
2011-10-14 10:10:00,8.53,8.55,8.51,8.53,115200.0,7.4213,7.4387,7.4039,7.4213,115200.0
2011-10-14 10:15:00,8.54,8.55,8.5,8.54,182800.0,7.43,7.4387,7.3952,7.43,182800.0
2011-10-14 10:20:00,8.54,8.56,8.53,8.55,143700.0,7.43,7.4474,7.4213,7.4387,143700.0
2011-10-14 10:25:00,8.55,8.55,8.49,8.49,129100.0,7.4387,7.4387,7.3865,7.3865,129100.0
2011-10-14 10:30:00,8.49,8.54,8.49,8.54,84400.0,7.3865,7.43,7.3865,7.43,84400.0
2011-10-14 10:35:00,8.55,8.55,8.54,8.54,3500.0,7.4387,7.4387,7.43,7.43,3500.0
2011-10-14 10:40:00,8.54,8.55,8.52,8.53,27500.0,7.43,7.4387,7.4126,7.4213,27500.0
2011-10-14 10:45:00,8.52,8.53,8.52,8.52,13400.0,7.4126,7.4213,7.4126,7.4126,13400.0
2011-10-14 10:50:00,8.53,8.56,8.52,8.52,119700.0,7.4213,7.4474,7.4126,7.4126,119700.0
2011-10-14 10:55:00,8.52,8.52,8.51,8.51,155500.0,7.4126,7.4126,7.4039,7.4039,155500.0
2011-10-14 11:00:00,8.52,8.52,8.51,8.52,34200.0,7.4126,7.4126,7.4039,7.4126,34200.0
2011-10-14 11:05:00,8.52,8.53,8.51,8.52,104900.0,7.4126,7.4213,7.4039,7.4126,104900.0
2011-10-14 11:10:00,8.53,8.57,8.52,8.57,66000.0,7.4213,7.4561,7.4126,7.4561,66000.0
2011-10-14 11:15:00,8.57,8.58,8.55,8.56,45200.0,7.4561,7.4648,7.4387,7.4474,45200.0
2011-10-14 11:20:00,8.56,8.57,8.51,8.52,127900.0,7.4474,7.4561,7.4039,7.4126,127900.0
2011-10-14 11:25:00,8.52,8.53,8.5,8.52,159400.0,7.4126,7.4213,7.3952,7.4126,159400.0
2011-10-14 11:30:00,8.52,8.57,8.52,8.56,91000.0,7.4126,7.4561,7.4126,7.4474,91000.0
2011-10-14 11:35:00,8.57,8.57,8.55,8.55,41000.0,7.4561,7.4561,7.4387,7.4387,41000.0
2011-10-14 11:40:00,8.55,8.55,8.54,8.54,41400.0,7.4387,7.4387,7.43,7.43,41400.0
2011-10-14 11:45:00,8.54,8.55,8.53,8.54,51000.0,7.43,7.4387,7.4213,7.43,51000.0
2011-10-14 11:50:00,8.54,8.55,8.53,8.53,27300.0,7.43,7.4387,7.4213,7.4213,27300.0
2011-10-14 11:55:00,8.53,8.53,8.5,8.5,73200.0,7.4213,7.4213,7.3952,7.3952,73200.0
2011-10-14 12:00:00,8.51,8.52,8.51,8.52,60500.0,7.4039,7.4126,7.4039,7.4126,60500.0
2011-10-14 12:05:00,8.52,8.52,8.46,8.46,114600.0,7.4126,7.4126,7.3604,7.3604,114600.0
2011-10-14 12:10:00,8.47,8.47,8.45,8.45,38100.0,7.3691,7.3691,7.3517,7.3517,38100.0
2011-10-14 12:15:00,8.46,8.46,8.45,8.45,4500.0,7.3604,7.3604,7.3517,7.3517,4500.0
2011-10-14 12:20:00,8.46,8.49,8.45,8.49,47100.0,7.3604,7.3865,7.3517,7.3865,47100.0
2011-10-14 12:25:00,8.49,8.49,8.48,8.48,38900.0,7.3865,7.3865,7.3778,7.3778,38900.0
2011-10-14 12:30:00,8.48,8.51,8.47,8.51,67700.0,7.3778,7.4039,7.3691,7.4039,67700.0
2011-10-14 12:35:00,8.51,8.54,8.5,8.53,53600.0,7.4039,7.43,7.3952,7.4213,53600.0
2011-10-14 12:40:00,8.53,8.55,8.53,8.54,20600.0,7.4213,7.4387,7.4213,7.43,20600.0
2011-10-14 12:45:00,8.54,8.56,8.52,8.54,205800.0,7.43,7.4474,7.4126,7.43,205800.0
2011-10-14 12:50:00,8.54,8.55,8.53,8.53,51000.0,7.43,7.4387,7.4213,7.4213,51000.0
2011-10-14 12:55:00,8.53,8.54,8.53,8.53,11600.0,7.4213,7.43,7.4213,7.4213,11600.0
2011-10-14 13:00:00,8.54,8.58,8.54,8.57,70000.0,7.43,7.4648,7.43,7.4561,70000.0
2011-10-14 13:05:00,8.57,8.58,8.56,8.57,29900.0,7.4561,7.4648,7.4474,7.4561,29900.0
2011-10-14 13:10:00,8.57,8.58,8.55,8.57,50700.0,7.4561,7.4648,7.4387,7.4561,50700.0
2011-10-14 13:15:00,8.57,8.62,8.57,8.61,56100.0,7.4561,7.4996,7.4561,7.4909,56100.0
2011-10-14 13:20:00,8.61,8.62,8.6,8.61,62800.0,7.4909,7.4996,7.4822,7.4909,62800.0
2011-10-14 13:25:00,8.61,8.61,8.58,8.58,116600.0,7.4909,7.4909,7.4648,7.4648,116600.0
2011-10-14 13:30:00,8.58,8.61,8.57,8.61,61800.0,7.4648,7.4909,7.4561,7.4909,61800.0
2011-10-14 13:35:00,8.6,8.61,8.59,8.61,56600.0,7.4822,7.4909,7.4735,7.4909,56600.0
2011-10-14 13:40:00,8.61,8.62,8.6,8.6,22100.0,7.4909,7.4996,7.4822,7.4822,22100.0
2011-10-14 13:45:00,8.61,8.62,8.6,8.62,91200.0,7.4909,7.4996,7.4822,7.4996,91200.0
2011-10-14 13:50:00,8.62,8.63,8.61,8.62,32700.0,7.4996,7.5083,7.4909,7.4996,32700.0
2011-10-14 13:55:00,8.62,8.62,8.61,8.62,20900.0,7.4996,7.4996,7.4909,7.4996,20900.0
2011-10-14 14:00:00,8.61,8.62,8.57,8.57,113600.0,7.4909,7.4996,7.4561,7.4561,113600.0
2011-10-14 14:05:00,8.57,8.58,8.56,8.57,76600.0,7.4561,7.4648,7.4474,7.4561,76600.0
2011-10-14 14:10:00,8.57,8.58,8.57,8.58,15400.0,7.4561,7.4648,7.4561,7.4648,15400.0
2011-10-14 14:15:00,8.58,8.59,8.57,8.58,28700.0,7.4648,7.4735,7.4561,7.4648,28700.0
2011-10-14 14:20:00,8.59,8.6,8.58,8.58,44700.0,7.4735,7.4822,7.4648,7.4648,44700.0
2011-10-14 14:25:00,8.57,8.57,8.56,8.56,25600.0,7.4561,7.4561,7.4474,7.4474,25600.0
2011-10-14 14:30:00,8.56,8.57,8.54,8.54,79300.0,7.4474,7.4561,7.43,7.43,79300.0
2011-10-14 14:35:00,8.54,8.56,8.54,8.55,12800.0,7.43,7.4474,7.43,7.4387,12800.0
2011-10-14 14:40:00,8.56,8.56,8.54,8.55,33100.0,7.4474,7.4474,7.43,7.4387,33100.0
2011-10-14 14:45:00,8.56,8.59,8.56,8.58,38300.0,7.4474,7.4735,7.4474,7.4648,38300.0
2011-10-14 14:50:00,8.58,8.61,8.58,8.59,145900.0,7.4648,7.4909,7.4648,7.4735,145900.0
2011-10-14 14:55:00,8.59,8.62,8.58,8.6,87700.0,7.4735,7.4996,7.4648,7.4822,87700.0
2011-10-14 15:00:00,8.6,8.61,8.58,8.6,141200.0,7.4822,7.4909,7.4648,7.4822,141200.0
2011-10-14 15:05:00,8.6,8.61,8.58,8.58,198200.0,7.4822,7.4909,7.4648,7.4648,198200.0
2011-10-14 15:10:00,8.58,8.59,8.57,8.58,77900.0,7.4648,7.4735,7.4561,7.4648,77900.0
2011-10-14 15:15:00,8.58,8.59,8.58,8.58,33300.0,7.4648,7.4735,7.4648,7.4648,33300.0
2011-10-14 15:20:00,8.58,8.59,8.58,8.59,43600.0,7.4648,7.4735,7.4648,7.4735,43600.0
2011-10-14 15:25:00,8.58,8.59,8.55,8.55,136200.0,7.4648,7.4735,7.4387,7.4387,136200.0
2011-10-14 15:30:00,8.56,8.58,8.55,8.56,154700.0,7.4474,7.4648,7.4387,7.4474,154700.0
2011-10-14 15:35:00,8.57,8.57,8.54,8.54,131200.0,7.4561,7.4561,7.43,7.43,131200.0
2011-10-14 15:40:00,8.54,8.57,8.49,8.49,544500.0,7.43,7.4561,7.3865,7.3865,544500.0
2011-10-14 15:45:00,8.5,8.53,8.45,8.46,562000.0,7.3952,7.4213,7.3517,7.3604,562000.0
2011-10-14 15:50:00,8.46,8.51,8.46,8.51,352200.0,7.3604,7.4039,7.3604,7.4039,352200.0
2011-10-14 15:55:00,8.51,8.61,8.5,8.57,1100700.0,7.4039,7.4909,7.3952,7.4561,1100700.0
2011-10-17 09:30:00,8.65,8.67,8.59,8.6,216300.0,7.5257,7.5431,7.4735,7.4822,216300.0
2011-10-17 09:35:00,8.6,8.64,8.56,8.58,111400.0,7.4822,7.517,7.4474,7.4648,111400.0
2011-10-17 09:40:00,8.57,8.67,8.56,8.67,119400.0,7.4561,7.5431,7.4474,7.5431,119400.0
2011-10-17 09:45:00,8.67,8.74,8.64,8.72,171800.0,7.5431,7.604,7.517,7.5866,171800.0
2011-10-17 09:50:00,8.72,8.74,8.69,8.71,266200.0,7.5866,7.604,7.5605,7.5779,266200.0
2011-10-17 09:55:00,8.7,8.7,8.68,8.7,130300.0,7.5692,7.5692,7.5518,7.5692,130300.0
2011-10-17 10:00:00,8.69,8.7,8.62,8.62,125100.0,7.5605,7.5692,7.4996,7.4996,125100.0
2011-10-17 10:05:00,8.63,8.64,8.6,8.61,121400.0,7.5083,7.517,7.4822,7.4909,121400.0
2011-10-17 10:10:00,8.62,8.64,8.59,8.59,88300.0,7.4996,7.517,7.4735,7.4735,88300.0
2011-10-17 10:15:00,8.59,8.61,8.56,8.59,103300.0,7.4735,7.4909,7.4474,7.4735,103300.0
2011-10-17 10:20:00,8.58,8.59,8.56,8.56,30900.0,7.4648,7.4735,7.4474,7.4474,30900.0
2011-10-17 10:25:00,8.57,8.57,8.51,8.51,58500.0,7.4561,7.4561,7.4039,7.4039,58500.0
2011-10-17 10:30:00,8.51,8.55,8.51,8.54,82000.0,7.4039,7.4387,7.4039,7.43,82000.0
2011-10-17 10:35:00,8.55,8.61,8.54,8.6,65600.0,7.4387,7.4909,7.43,7.4822,65600.0
2011-10-17 10:40:00,8.6,8.61,8.59,8.6,105500.0,7.4822,7.4909,7.4735,7.4822,105500.0
2011-10-17 10:45:00,8.6,8.61,8.57,8.57,78700.0,7.4822,7.4909,7.4561,7.4561,78700.0
2011-10-17 10:50:00,8.57,8.57,8.42,8.45,668100.0,7.4561,7.4561,7.3256,7.3517,668100.0
2011-10-17 10:55:00,8.44,8.45,8.34,8.43,647000.0,7.343,7.3517,7.256,7.3343,647000.0
2011-10-17 11:00:00,8.43,8.51,8.41,8.47,193600.0,7.3343,7.4039,7.3169,7.3691,193600.0
2011-10-17 11:05:00,8.47,8.53,8.47,8.52,130900.0,7.3691,7.4213,7.3691,7.4126,130900.0
2011-10-17 11:10:00,8.51,8.55,8.51,8.55,230900.0,7.4039,7.4387,7.4039,7.4387,230900.0
2011-10-17 11:15:00,8.54,8.55,8.51,8.51,160500.0,7.43,7.4387,7.4039,7.4039,160500.0
2011-10-17 11:20:00,8.52,8.58,8.51,8.58,164200.0,7.4126,7.4648,7.4039,7.4648,164200.0
2011-10-17 11:25:00,8.58,8.59,8.57,8.59,56600.0,7.4648,7.4735,7.4561,7.4735,56600.0
2011-10-17 11:30:00,8.58,8.58,8.55,8.55,60600.0,7.4648,7.4648,7.4387,7.4387,60600.0
2011-10-17 11:35:00,8.56,8.59,8.55,8.59,70700.0,7.4474,7.4735,7.4387,7.4735,70700.0
2011-10-17 11:40:00,8.58,8.63,8.57,8.58,136000.0,7.4648,7.5083,7.4561,7.4648,136000.0
2011-10-17 11:45:00,8.57,8.57,8.54,8.55,34800.0,7.4561,7.4561,7.43,7.4387,34800.0
2011-10-17 11:50:00,8.54,8.55,8.52,8.52,71500.0,7.43,7.4387,7.4126,7.4126,71500.0
2011-10-17 11:55:00,8.52,8.52,8.48,8.5,70200.0,7.4126,7.4126,7.3778,7.3952,70200.0
2011-10-17 12:00:00,8.5,8.55,8.5,8.54,53600.0,7.3952,7.4387,7.3952,7.43,53600.0
2011-10-17 12:05:00,8.54,8.56,8.54,8.54,36100.0,7.43,7.4474,7.43,7.43,36100.0
2011-10-17 12:10:00,8.54,8.54,8.51,8.52,20000.0,7.43,7.43,7.4039,7.4126,20000.0
2011-10-17 12:15:00,8.51,8.51,8.5,8.5,181600.0,7.4039,7.4039,7.3952,7.3952,181600.0
2011-10-17 12:20:00,8.5,8.51,8.49,8.5,78000.0,7.3952,7.4039,7.3865,7.3952,78000.0
2011-10-17 12:25:00,8.51,8.51,8.49,8.5,130600.0,7.4039,7.4039,7.3865,7.3952,130600.0
2011-10-17 12:30:00,8.5,8.5,8.47,8.47,31200.0,7.3952,7.3952,7.3691,7.3691,31200.0
2011-10-17 12:35:00,8.47,8.5,8.47,8.47,37500.0,7.3691,7.3952,7.3691,7.3691,37500.0
2011-10-17 12:40:00,8.47,8.49,8.47,8.49,32600.0,7.3691,7.3865,7.3691,7.3865,32600.0
2011-10-17 12:45:00,8.49,8.49,8.43,8.43,60800.0,7.3865,7.3865,7.3343,7.3343,60800.0
2011-10-17 12:50:00,8.44,8.45,8.41,8.41,27600.0,7.343,7.3517,7.3169,7.3169,27600.0
2011-10-17 12:55:00,8.41,8.42,8.41,8.41,13500.0,7.3169,7.3256,7.3169,7.3169,13500.0
2011-10-17 13:00:00,8.41,8.43,8.41,8.42,38300.0,7.3169,7.3343,7.3169,7.3256,38300.0
2011-10-17 13:05:00,8.43,8.45,8.42,8.45,19600.0,7.3343,7.3517,7.3256,7.3517,19600.0
2011-10-17 13:10:00,8.45,8.46,8.45,8.46,37800.0,7.3517,7.3604,7.3517,7.3604,37800.0
2011-10-17 13:15:00,8.46,8.48,8.44,8.48,46600.0,7.3604,7.3778,7.343,7.3778,46600.0
2011-10-17 13:20:00,8.48,8.49,8.48,8.49,19600.0,7.3778,7.3865,7.3778,7.3865,19600.0
2011-10-17 13:25:00,8.49,8.49,8.46,8.47,48800.0,7.3865,7.3865,7.3604,7.3691,48800.0
2011-10-17 13:30:00,8.46,8.47,8.46,8.46,22000.0,7.3604,7.3691,7.3604,7.3604,22000.0
2011-10-17 13:35:00,8.46,8.47,8.43,8.44,29400.0,7.3604,7.3691,7.3343,7.343,29400.0
2011-10-17 13:40:00,8.44,8.44,8.38,8.4,440400.0,7.343,7.343,7.2908,7.3082,440400.0
2011-10-17 13:45:00,8.4,8.41,8.38,8.39,66200.0,7.3082,7.3169,7.2908,7.2995,66200.0
2011-10-17 13:50:00,8.4,8.41,8.38,8.38,25200.0,7.3082,7.3169,7.2908,7.2908,25200.0
2011-10-17 13:55:00,8.38,8.4,8.38,8.4,56300.0,7.2908,7.3082,7.2908,7.3082,56300.0
2011-10-17 14:00:00,8.4,8.41,8.38,8.39,56100.0,7.3082,7.3169,7.2908,7.2995,56100.0
2011-10-17 14:05:00,8.39,8.39,8.37,8.38,240700.0,7.2995,7.2995,7.2821,7.2908,240700.0
2011-10-17 14:10:00,8.37,8.38,8.37,8.37,16200.0,7.2821,7.2908,7.2821,7.2821,16200.0
2011-10-17 14:15:00,8.37,8.38,8.37,8.37,17700.0,7.2821,7.2908,7.2821,7.2821,17700.0
2011-10-17 14:20:00,8.38,8.38,8.36,8.36,23600.0,7.2908,7.2908,7.2734,7.2734,23600.0
2011-10-17 14:25:00,8.37,8.38,8.35,8.35,121100.0,7.2821,7.2908,7.2647,7.2647,121100.0
2011-10-17 14:30:00,8.36,8.36,8.33,8.33,89100.0,7.2734,7.2734,7.2473,7.2473,89100.0
2011-10-17 14:35:00,8.33,8.34,8.29,8.32,129200.0,7.2473,7.256,7.2125,7.2386,129200.0
2011-10-17 14:40:00,8.32,8.35,8.31,8.33,77300.0,7.2386,7.2647,7.2299,7.2473,77300.0
2011-10-17 14:45:00,8.34,8.34,8.33,8.33,13800.0,7.256,7.256,7.2473,7.2473,13800.0
2011-10-17 14:50:00,8.34,8.37,8.33,8.37,59400.0,7.256,7.2821,7.2473,7.2821,59400.0
2011-10-17 14:55:00,8.37,8.42,8.36,8.42,47000.0,7.2821,7.3256,7.2734,7.3256,47000.0
2011-10-17 15:00:00,8.42,8.44,8.39,8.42,327700.0,7.3256,7.343,7.2995,7.3256,327700.0
2011-10-17 15:05:00,8.43,8.43,8.38,8.4,57400.0,7.3343,7.3343,7.2908,7.3082,57400.0
2011-10-17 15:10:00,8.4,8.43,8.39,8.42,52400.0,7.3082,7.3343,7.2995,7.3256,52400.0
2011-10-17 15:15:00,8.42,8.44,8.42,8.44,41300.0,7.3256,7.343,7.3256,7.343,41300.0
2011-10-17 15:20:00,8.44,8.45,8.43,8.45,25500.0,7.343,7.3517,7.3343,7.3517,25500.0
2011-10-17 15:25:00,8.44,8.47,8.44,8.47,55800.0,7.343,7.3691,7.343,7.3691,55800.0
2011-10-17 15:30:00,8.47,8.48,8.41,8.43,205500.0,7.3691,7.3778,7.3169,7.3343,205500.0
2011-10-17 15:35:00,8.43,8.44,8.39,8.39,96300.0,7.3343,7.343,7.2995,7.2995,96300.0
2011-10-17 15:40:00,8.39,8.46,8.38,8.46,173500.0,7.2995,7.3604,7.2908,7.3604,173500.0
2011-10-17 15:45:00,8.46,8.46,8.38,8.41,223400.0,7.3604,7.3604,7.2908,7.3169,223400.0
2011-10-17 15:50:00,8.41,8.43,8.4,8.42,181100.0,7.3169,7.3343,7.3082,7.3256,181100.0
2011-10-17 15:55:00,8.42,8.42,8.38,8.41,470800.0,7.3256,7.3256,7.2908,7.3169,470800.0
2011-10-18 09:30:00,8.39,8.4,8.34,8.36,101600.0,7.2995,7.3082,7.256,7.2734,101600.0
2011-10-18 09:35:00,8.37,8.48,8.37,8.43,199300.0,7.2821,7.3778,7.2821,7.3343,199300.0
2011-10-18 09:40:00,8.43,8.52,8.4,8.52,275700.0,7.3343,7.4126,7.3082,7.4126,275700.0
2011-10-18 09:45:00,8.51,8.54,8.45,8.45,197000.0,7.4039,7.43,7.3517,7.3517,197000.0
2011-10-18 09:50:00,8.44,8.45,8.43,8.44,64500.0,7.343,7.3517,7.3343,7.343,64500.0
2011-10-18 09:55:00,8.44,8.5,8.44,8.48,218000.0,7.343,7.3952,7.343,7.3778,218000.0
2011-10-18 10:00:00,8.49,8.49,8.38,8.38,145600.0,7.3865,7.3865,7.2908,7.2908,145600.0
2011-10-18 10:05:00,8.38,8.48,8.38,8.47,197200.0,7.2908,7.3778,7.2908,7.3691,197200.0
2011-10-18 10:10:00,8.47,8.53,8.46,8.46,184400.0,7.3691,7.4213,7.3604,7.3604,184400.0
2011-10-18 10:15:00,8.47,8.47,8.4,8.44,62700.0,7.3691,7.3691,7.3082,7.343,62700.0
2011-10-18 10:20:00,8.43,8.5,8.43,8.46,182000.0,7.3343,7.3952,7.3343,7.3604,182000.0
2011-10-18 10:25:00,8.46,8.49,8.44,8.49,155100.0,7.3604,7.3865,7.343,7.3865,155100.0
2011-10-18 10:30:00,8.49,8.53,8.48,8.52,214300.0,7.3865,7.4213,7.3778,7.4126,214300.0
2011-10-18 10:35:00,8.52,8.57,8.52,8.56,231800.0,7.4126,7.4561,7.4126,7.4474,231800.0
2011-10-18 10:40:00,8.55,8.67,8.55,8.66,319100.0,7.4387,7.5431,7.4387,7.5344,319100.0
2011-10-18 10:45:00,8.66,8.7,8.66,8.67,186100.0,7.5344,7.5692,7.5344,7.5431,186100.0
2011-10-18 10:50:00,8.66,8.71,8.63,8.65,142600.0,7.5344,7.5779,7.5083,7.5257,142600.0
2011-10-18 10:55:00,8.64,8.64,8.61,8.63,71700.0,7.517,7.517,7.4909,7.5083,71700.0
2011-10-18 11:00:00,8.63,8.64,8.62,8.62,50700.0,7.5083,7.517,7.4996,7.4996,50700.0
2011-10-18 11:05:00,8.62,8.65,8.59,8.63,149900.0,7.4996,7.5257,7.4735,7.5083,149900.0
2011-10-18 11:10:00,8.63,8.65,8.61,8.61,60900.0,7.5083,7.5257,7.4909,7.4909,60900.0
2011-10-18 11:15:00,8.61,8.61,8.6,8.6,29700.0,7.4909,7.4909,7.4822,7.4822,29700.0
2011-10-18 11:20:00,8.6,8.6,8.58,8.58,81700.0,7.4822,7.4822,7.4648,7.4648,81700.0
2011-10-18 11:25:00,8.58,8.58,8.55,8.57,58000.0,7.4648,7.4648,7.4387,7.4561,58000.0
2011-10-18 11:30:00,8.58,8.63,8.58,8.63,107400.0,7.4648,7.5083,7.4648,7.5083,107400.0
2011-10-18 11:35:00,8.62,8.7,8.62,8.69,118000.0,7.4996,7.5692,7.4996,7.5605,118000.0
2011-10-18 11:40:00,8.68,8.7,8.68,8.7,59500.0,7.5518,7.5692,7.5518,7.5692,59500.0
2011-10-18 11:45:00,8.69,8.69,8.68,8.68,59000.0,7.5605,7.5605,7.5518,7.5518,59000.0
2011-10-18 11:50:00,8.68,8.68,8.65,8.66,138500.0,7.5518,7.5518,7.5257,7.5344,138500.0
2011-10-18 11:55:00,8.65,8.68,8.64,8.66,61900.0,7.5257,7.5518,7.517,7.5344,61900.0
2011-10-18 12:00:00,8.67,8.67,8.64,8.66,76700.0,7.5431,7.5431,7.517,7.5344,76700.0
2011-10-18 12:05:00,8.67,8.67,8.66,8.66,11800.0,7.5431,7.5431,7.5344,7.5344,11800.0
2011-10-18 12:10:00,8.66,8.66,8.64,8.64,36200.0,7.5344,7.5344,7.517,7.517,36200.0
2011-10-18 12:15:00,8.64,8.64,8.62,8.63,18200.0,7.517,7.517,7.4996,7.5083,18200.0
2011-10-18 12:20:00,8.63,8.64,8.61,8.63,227400.0,7.5083,7.517,7.4909,7.5083,227400.0
2011-10-18 12:25:00,8.63,8.64,8.61,8.61,60600.0,7.5083,7.517,7.4909,7.4909,60600.0
2011-10-18 12:30:00,8.62,8.65,8.61,8.64,23600.0,7.4996,7.5257,7.4909,7.517,23600.0
2011-10-18 12:35:00,8.65,8.67,8.65,8.67,103700.0,7.5257,7.5431,7.5257,7.5431,103700.0
2011-10-18 12:40:00,8.67,8.68,8.67,8.68,21700.0,7.5431,7.5518,7.5431,7.5518,21700.0
2011-10-18 12:45:00,8.67,8.69,8.67,8.67,177800.0,7.5431,7.5605,7.5431,7.5431,177800.0
2011-10-18 12:50:00,8.67,8.67,8.64,8.64,83200.0,7.5431,7.5431,7.517,7.517,83200.0
2011-10-18 12:55:00,8.64,8.65,8.64,8.65,38200.0,7.517,7.5257,7.517,7.5257,38200.0
2011-10-18 13:00:00,8.64,8.68,8.64,8.66,77300.0,7.517,7.5518,7.517,7.5344,77300.0
2011-10-18 13:05:00,8.66,8.66,8.65,8.65,50100.0,7.5344,7.5344,7.5257,7.5257,50100.0
2011-10-18 13:10:00,8.64,8.66,8.64,8.64,118600.0,7.517,7.5344,7.517,7.517,118600.0
2011-10-18 13:15:00,8.64,8.64,8.63,8.63,30100.0,7.517,7.517,7.5083,7.5083,30100.0
2011-10-18 13:20:00,8.63,8.63,8.61,8.61,53800.0,7.5083,7.5083,7.4909,7.4909,53800.0
2011-10-18 13:25:00,8.62,8.66,8.61,8.66,55000.0,7.4996,7.5344,7.4909,7.5344,55000.0
2011-10-18 13:30:00,8.66,8.66,8.65,8.66,4400.0,7.5344,7.5344,7.5257,7.5344,4400.0
2011-10-18 13:35:00,8.66,8.66,8.65,8.66,28700.0,7.5344,7.5344,7.5257,7.5344,28700.0
2011-10-18 13:40:00,8.66,8.66,8.64,8.64,36500.0,7.5344,7.5344,7.517,7.517,36500.0
2011-10-18 13:45:00,8.64,8.65,8.63,8.64,19400.0,7.517,7.5257,7.5083,7.517,19400.0
2011-10-18 13:50:00,8.65,8.68,8.64,8.65,109600.0,7.5257,7.5518,7.517,7.5257,109600.0
2011-10-18 13:55:00,8.66,8.67,8.65,8.67,309700.0,7.5344,7.5431,7.5257,7.5431,309700.0
2011-10-18 14:00:00,8.67,8.69,8.66,8.69,186800.0,7.5431,7.5605,7.5344,7.5605,186800.0
2011-10-18 14:05:00,8.7,8.7,8.69,8.69,11200.0,7.5692,7.5692,7.5605,7.5605,11200.0
2011-10-18 14:10:00,8.7,8.7,8.69,8.69,46800.0,7.5692,7.5692,7.5605,7.5605,46800.0
2011-10-18 14:15:00,8.7,8.7,8.68,8.69,65600.0,7.5692,7.5692,7.5518,7.5605,65600.0
2011-10-18 14:20:00,8.69,8.69,8.68,8.68,16300.0,7.5605,7.5605,7.5518,7.5518,16300.0
2011-10-18 14:25:00,8.68,8.69,8.68,8.68,32000.0,7.5518,7.5605,7.5518,7.5518,32000.0
2011-10-18 14:30:00,8.69,8.7,8.68,8.7,50300.0,7.5605,7.5692,7.5518,7.5692,50300.0
2011-10-18 14:35:00,8.69,8.7,8.68,8.69,128800.0,7.5605,7.5692,7.5518,7.5605,128800.0
2011-10-18 14:40:00,8.69,8.69,8.68,8.69,123600.0,7.5605,7.5605,7.5518,7.5605,123600.0
2011-10-18 14:45:00,8.69,8.72,8.68,8.7,344500.0,7.5605,7.5866,7.5518,7.5692,344500.0
2011-10-18 14:50:00,8.7,8.71,8.69,8.7,164500.0,7.5692,7.5779,7.5605,7.5692,164500.0
2011-10-18 14:55:00,8.7,8.73,8.7,8.72,89800.0,7.5692,7.5953,7.5692,7.5866,89800.0
2011-10-18 15:00:00,8.72,8.76,8.69,8.76,266700.0,7.5866,7.6214,7.5605,7.6214,266700.0
2011-10-18 15:05:00,8.76,8.78,8.75,8.76,225100.0,7.6214,7.6388,7.6127,7.6214,225100.0
2011-10-18 15:10:00,8.76,8.8,8.74,8.75,574400.0,7.6214,7.6562,7.604,7.6127,574400.0
2011-10-18 15:15:00,8.75,8.79,8.71,8.71,334400.0,7.6127,7.6475,7.5779,7.5779,334400.0
2011-10-18 15:20:00,8.72,8.79,8.71,8.77,221800.0,7.5866,7.6475,7.5779,7.6301,221800.0
2011-10-18 15:25:00,8.77,8.79,8.71,8.73,288000.0,7.6301,7.6475,7.5779,7.5953,288000.0
2011-10-18 15:30:00,8.73,8.74,8.68,8.68,199200.0,7.5953,7.604,7.5518,7.5518,199200.0
2011-10-18 15:35:00,8.69,8.74,8.67,8.69,177200.0,7.5605,7.604,7.5431,7.5605,177200.0
2011-10-18 15:40:00,8.68,8.71,8.66,8.71,152900.0,7.5518,7.5779,7.5344,7.5779,152900.0
2011-10-18 15:45:00,8.71,8.72,8.68,8.71,170700.0,7.5779,7.5866,7.5518,7.5779,170700.0
2011-10-18 15:50:00,8.71,8.74,8.7,8.74,312400.0,7.5779,7.604,7.5692,7.604,312400.0
2011-10-18 15:55:00,8.74,8.74,8.67,8.7,503200.0,7.604,7.604,7.5431,7.5692,503200.0
2011-10-19 09:30:00,8.65,8.65,8.55,8.56,173900.0,7.5257,7.5257,7.4387,7.4474,173900.0
2011-10-19 09:35:00,8.56,8.64,8.56,8.63,150100.0,7.4474,7.517,7.4474,7.5083,150100.0
2011-10-19 09:40:00,8.63,8.63,8.57,8.58,132000.0,7.5083,7.5083,7.4561,7.4648,132000.0
2011-10-19 09:45:00,8.58,8.63,8.57,8.61,39400.0,7.4648,7.5083,7.4561,7.4909,39400.0
2011-10-19 09:50:00,8.61,8.62,8.56,8.58,90200.0,7.4909,7.4996,7.4474,7.4648,90200.0
2011-10-19 09:55:00,8.57,8.59,8.54,8.59,104700.0,7.4561,7.4735,7.43,7.4735,104700.0
2011-10-19 10:00:00,8.58,8.59,8.51,8.54,127700.0,7.4648,7.4735,7.4039,7.43,127700.0
2011-10-19 10:05:00,8.54,8.59,8.54,8.59,75000.0,7.43,7.4735,7.43,7.4735,75000.0
2011-10-19 10:10:00,8.59,8.62,8.58,8.61,43700.0,7.4735,7.4996,7.4648,7.4909,43700.0
2011-10-19 10:15:00,8.6,8.63,8.58,8.62,101300.0,7.4822,7.5083,7.4648,7.4996,101300.0
2011-10-19 10:20:00,8.63,8.67,8.62,8.67,78600.0,7.5083,7.5431,7.4996,7.5431,78600.0
2011-10-19 10:25:00,8.66,8.7,8.66,8.7,61400.0,7.5344,7.5692,7.5344,7.5692,61400.0
2011-10-19 10:30:00,8.7,8.71,8.65,8.65,77700.0,7.5692,7.5779,7.5257,7.5257,77700.0
2011-10-19 10:35:00,8.65,8.66,8.63,8.64,32400.0,7.5257,7.5344,7.5083,7.517,32400.0
2011-10-19 10:40:00,8.63,8.64,8.61,8.61,82900.0,7.5083,7.517,7.4909,7.4909,82900.0
2011-10-19 10:45:00,8.61,8.63,8.57,8.57,110900.0,7.4909,7.5083,7.4561,7.4561,110900.0
2011-10-19 10:50:00,8.57,8.58,8.55,8.55,40100.0,7.4561,7.4648,7.4387,7.4387,40100.0
2011-10-19 10:55:00,8.55,8.55,8.51,8.51,120800.0,7.4387,7.4387,7.4039,7.4039,120800.0
2011-10-19 11:00:00,8.51,8.52,8.5,8.51,53200.0,7.4039,7.4126,7.3952,7.4039,53200.0
2011-10-19 11:05:00,8.5,8.55,8.5,8.54,101400.0,7.3952,7.4387,7.3952,7.43,101400.0
2011-10-19 11:10:00,8.55,8.55,8.54,8.54,37300.0,7.4387,7.4387,7.43,7.43,37300.0
2011-10-19 11:15:00,8.54,8.55,8.5,8.5,69700.0,7.43,7.4387,7.3952,7.3952,69700.0
2011-10-19 11:20:00,8.5,8.51,8.48,8.49,166200.0,7.3952,7.4039,7.3778,7.3865,166200.0
2011-10-19 11:25:00,8.48,8.49,8.48,8.48,229200.0,7.3778,7.3865,7.3778,7.3778,229200.0
2011-10-19 11:30:00,8.48,8.48,8.44,8.46,240300.0,7.3778,7.3778,7.343,7.3604,240300.0
2011-10-19 11:35:00,8.46,8.48,8.46,8.48,75800.0,7.3604,7.3778,7.3604,7.3778,75800.0
2011-10-19 11:40:00,8.48,8.5,8.46,8.47,137000.0,7.3778,7.3952,7.3604,7.3691,137000.0
2011-10-19 11:45:00,8.47,8.48,8.46,8.48,34500.0,7.3691,7.3778,7.3604,7.3778,34500.0
2011-10-19 11:50:00,8.47,8.48,8.42,8.42,148800.0,7.3691,7.3778,7.3256,7.3256,148800.0
2011-10-19 11:55:00,8.42,8.43,8.36,8.36,343800.0,7.3256,7.3343,7.2734,7.2734,343800.0
2011-10-19 12:00:00,8.37,8.39,8.36,8.38,104000.0,7.2821,7.2995,7.2734,7.2908,104000.0
2011-10-19 12:05:00,8.38,8.39,8.38,8.38,15700.0,7.2908,7.2995,7.2908,7.2908,15700.0
2011-10-19 12:10:00,8.39,8.4,8.38,8.39,56200.0,7.2995,7.3082,7.2908,7.2995,56200.0
2011-10-19 12:15:00,8.39,8.42,8.38,8.41,56600.0,7.2995,7.3256,7.2908,7.3169,56600.0
2011-10-19 12:20:00,8.41,8.44,8.4,8.44,38100.0,7.3169,7.343,7.3082,7.343,38100.0
2011-10-19 12:25:00,8.44,8.45,8.44,8.44,142700.0,7.343,7.3517,7.343,7.343,142700.0
2011-10-19 12:30:00,8.44,8.47,8.44,8.45,192400.0,7.343,7.3691,7.343,7.3517,192400.0
2011-10-19 12:35:00,8.45,8.47,8.44,8.47,32900.0,7.3517,7.3691,7.343,7.3691,32900.0
2011-10-19 12:40:00,8.46,8.49,8.46,8.49,33300.0,7.3604,7.3865,7.3604,7.3865,33300.0
2011-10-19 12:45:00,8.49,8.5,8.47,8.5,45900.0,7.3865,7.3952,7.3691,7.3952,45900.0
2011-10-19 12:50:00,8.5,8.51,8.5,8.51,72900.0,7.3952,7.4039,7.3952,7.4039,72900.0
2011-10-19 12:55:00,8.51,8.51,8.5,8.5,14600.0,7.4039,7.4039,7.3952,7.3952,14600.0
2011-10-19 13:00:00,8.5,8.53,8.49,8.53,136000.0,7.3952,7.4213,7.3865,7.4213,136000.0
2011-10-19 13:05:00,8.52,8.55,8.5,8.53,277500.0,7.4126,7.4387,7.3952,7.4213,277500.0
2011-10-19 13:10:00,8.54,8.54,8.52,8.53,18000.0,7.43,7.43,7.4126,7.4213,18000.0
2011-10-19 13:15:00,8.53,8.54,8.51,8.53,73900.0,7.4213,7.43,7.4039,7.4213,73900.0
2011-10-19 13:20:00,8.53,8.54,8.52,8.54,56200.0,7.4213,7.43,7.4126,7.43,56200.0
2011-10-19 13:25:00,8.54,8.54,8.53,8.54,30000.0,7.43,7.43,7.4213,7.43,30000.0
2011-10-19 13:30:00,8.53,8.55,8.53,8.55,60300.0,7.4213,7.4387,7.4213,7.4387,60300.0
2011-10-19 13:35:00,8.54,8.55,8.53,8.54,89500.0,7.43,7.4387,7.4213,7.43,89500.0
2011-10-19 13:40:00,8.54,8.57,8.53,8.57,103000.0,7.43,7.4561,7.4213,7.4561,103000.0
2011-10-19 13:45:00,8.56,8.57,8.54,8.54,44000.0,7.4474,7.4561,7.43,7.43,44000.0
2011-10-19 13:50:00,8.54,8.58,8.54,8.57,51800.0,7.43,7.4648,7.43,7.4561,51800.0
2011-10-19 13:55:00,8.57,8.58,8.54,8.55,46000.0,7.4561,7.4648,7.43,7.4387,46000.0
2011-10-19 14:00:00,8.56,8.56,8.53,8.54,109200.0,7.4474,7.4474,7.4213,7.43,109200.0
2011-10-19 14:05:00,8.54,8.54,8.46,8.46,145700.0,7.43,7.43,7.3604,7.3604,145700.0
2011-10-19 14:10:00,8.46,8.49,8.43,8.43,146000.0,7.3604,7.3865,7.3343,7.3343,146000.0
2011-10-19 14:15:00,8.43,8.48,8.43,8.48,105000.0,7.3343,7.3778,7.3343,7.3778,105000.0
2011-10-19 14:20:00,8.48,8.48,8.46,8.46,55200.0,7.3778,7.3778,7.3604,7.3604,55200.0
2011-10-19 14:25:00,8.45,8.48,8.44,8.47,95400.0,7.3517,7.3778,7.343,7.3691,95400.0
2011-10-19 14:30:00,8.47,8.5,8.47,8.5,61000.0,7.3691,7.3952,7.3691,7.3952,61000.0
2011-10-19 14:35:00,8.5,8.54,8.49,8.53,55700.0,7.3952,7.43,7.3865,7.4213,55700.0
2011-10-19 14:40:00,8.53,8.54,8.48,8.5,80200.0,7.4213,7.43,7.3778,7.3952,80200.0
2011-10-19 14:45:00,8.5,8.54,8.49,8.53,87400.0,7.3952,7.43,7.3865,7.4213,87400.0
2011-10-19 14:50:00,8.54,8.54,8.5,8.5,196000.0,7.43,7.43,7.3952,7.3952,196000.0
2011-10-19 14:55:00,8.5,8.5,8.46,8.47,41900.0,7.3952,7.3952,7.3604,7.3691,41900.0
2011-10-19 15:00:00,8.47,8.48,8.42,8.44,81700.0,7.3691,7.3778,7.3256,7.343,81700.0
2011-10-19 15:05:00,8.44,8.48,8.42,8.46,102600.0,7.343,7.3778,7.3256,7.3604,102600.0
2011-10-19 15:10:00,8.46,8.47,8.44,8.46,74600.0,7.3604,7.3691,7.343,7.3604,74600.0
2011-10-19 15:15:00,8.46,8.5,8.46,8.48,92100.0,7.3604,7.3952,7.3604,7.3778,92100.0
2011-10-19 15:20:00,8.48,8.5,8.45,8.49,68200.0,7.3778,7.3952,7.3517,7.3865,68200.0
2011-10-19 15:25:00,8.48,8.49,8.46,8.49,188700.0,7.3778,7.3865,7.3604,7.3865,188700.0
2011-10-19 15:30:00,8.48,8.54,8.48,8.53,201100.0,7.3778,7.43,7.3778,7.4213,201100.0
2011-10-19 15:35:00,8.53,8.53,8.49,8.5,77800.0,7.4213,7.4213,7.3865,7.3952,77800.0
2011-10-19 15:40:00,8.51,8.53,8.47,8.5,262200.0,7.4039,7.4213,7.3691,7.3952,262200.0
2011-10-19 15:45:00,8.51,8.54,8.49,8.53,200000.0,7.4039,7.43,7.3865,7.4213,200000.0
2011-10-19 15:50:00,8.53,8.53,8.51,8.51,86400.0,7.4213,7.4213,7.4039,7.4039,86400.0
2011-10-19 15:55:00,8.52,8.52,8.49,8.49,231000.0,7.4126,7.4126,7.3865,7.3865,231000.0
2011-10-20 09:30:00,8.46,8.63,8.41,8.43,178900.0,7.3604,7.5083,7.3169,7.3343,178900.0
2011-10-20 09:35:00,8.42,8.45,8.37,8.38,121700.0,7.3256,7.3517,7.2821,7.2908,121700.0
2011-10-20 09:40:00,8.37,8.47,8.36,8.47,83400.0,7.2821,7.3691,7.2734,7.3691,83400.0
2011-10-20 09:45:00,8.47,8.56,8.47,8.54,150500.0,7.3691,7.4474,7.3691,7.43,150500.0
2011-10-20 09:50:00,8.54,8.57,8.51,8.52,87200.0,7.43,7.4561,7.4039,7.4126,87200.0
2011-10-20 09:55:00,8.52,8.55,8.5,8.53,92300.0,7.4126,7.4387,7.3952,7.4213,92300.0
2011-10-20 10:00:00,8.54,8.64,8.54,8.59,107000.0,7.43,7.517,7.43,7.4735,107000.0
2011-10-20 10:05:00,8.59,8.59,8.51,8.55,76200.0,7.4735,7.4735,7.4039,7.4387,76200.0
2011-10-20 10:10:00,8.56,8.63,8.55,8.61,87400.0,7.4474,7.5083,7.4387,7.4909,87400.0
2011-10-20 10:15:00,8.61,8.62,8.57,8.6,59100.0,7.4909,7.4996,7.4561,7.4822,59100.0
2011-10-20 10:20:00,8.61,8.62,8.58,8.58,172700.0,7.4909,7.4996,7.4648,7.4648,172700.0
2011-10-20 10:25:00,8.58,8.62,8.56,8.62,106600.0,7.4648,7.4996,7.4474,7.4996,106600.0
2011-10-20 10:30:00,8.61,8.66,8.61,8.66,183200.0,7.4909,7.5344,7.4909,7.5344,183200.0
2011-10-20 10:35:00,8.66,8.68,8.65,8.68,103700.0,7.5344,7.5518,7.5257,7.5518,103700.0
2011-10-20 10:40:00,8.68,8.68,8.63,8.63,182900.0,7.5518,7.5518,7.5083,7.5083,182900.0
2011-10-20 10:45:00,8.63,8.63,8.57,8.57,47600.0,7.5083,7.5083,7.4561,7.4561,47600.0
2011-10-20 10:50:00,8.57,8.57,8.52,8.54,61200.0,7.4561,7.4561,7.4126,7.43,61200.0
2011-10-20 10:55:00,8.54,8.54,8.5,8.5,32500.0,7.43,7.43,7.3952,7.3952,32500.0
2011-10-20 11:00:00,8.5,8.5,8.46,8.48,73600.0,7.3952,7.3952,7.3604,7.3778,73600.0
2011-10-20 11:05:00,8.48,8.49,8.46,8.49,42300.0,7.3778,7.3865,7.3604,7.3865,42300.0
2011-10-20 11:10:00,8.49,8.5,8.46,8.49,47200.0,7.3865,7.3952,7.3604,7.3865,47200.0
2011-10-20 11:15:00,8.48,8.48,8.45,8.46,26600.0,7.3778,7.3778,7.3517,7.3604,26600.0
2011-10-20 11:20:00,8.45,8.47,8.45,8.46,54600.0,7.3517,7.3691,7.3517,7.3604,54600.0
2011-10-20 11:25:00,8.47,8.53,8.46,8.53,84900.0,7.3691,7.4213,7.3604,7.4213,84900.0
2011-10-20 11:30:00,8.53,8.53,8.5,8.52,29700.0,7.4213,7.4213,7.3952,7.4126,29700.0
2011-10-20 11:35:00,8.52,8.57,8.52,8.55,66800.0,7.4126,7.4561,7.4126,7.4387,66800.0
2011-10-20 11:40:00,8.55,8.56,8.53,8.53,39300.0,7.4387,7.4474,7.4213,7.4213,39300.0
2011-10-20 11:45:00,8.54,8.55,8.53,8.54,29700.0,7.43,7.4387,7.4213,7.43,29700.0
2011-10-20 11:50:00,8.54,8.55,8.52,8.52,34500.0,7.43,7.4387,7.4126,7.4126,34500.0
2011-10-20 11:55:00,8.53,8.53,8.48,8.51,86400.0,7.4213,7.4213,7.3778,7.4039,86400.0
2011-10-20 12:00:00,8.51,8.51,8.48,8.48,37500.0,7.4039,7.4039,7.3778,7.3778,37500.0
2011-10-20 12:05:00,8.49,8.49,8.46,8.46,31300.0,7.3865,7.3865,7.3604,7.3604,31300.0
2011-10-20 12:10:00,8.46,8.49,8.43,8.49,47600.0,7.3604,7.3865,7.3343,7.3865,47600.0
2011-10-20 12:15:00,8.49,8.5,8.46,8.46,32300.0,7.3865,7.3952,7.3604,7.3604,32300.0
2011-10-20 12:20:00,8.47,8.5,8.46,8.49,38000.0,7.3691,7.3952,7.3604,7.3865,38000.0
2011-10-20 12:25:00,8.49,8.5,8.48,8.48,19500.0,7.3865,7.3952,7.3778,7.3778,19500.0
2011-10-20 12:30:00,8.48,8.53,8.48,8.51,35400.0,7.3778,7.4213,7.3778,7.4039,35400.0
2011-10-20 12:35:00,8.52,8.54,8.51,8.54,35900.0,7.4126,7.43,7.4039,7.43,35900.0
2011-10-20 12:40:00,8.54,8.54,8.52,8.53,48300.0,7.43,7.43,7.4126,7.4213,48300.0
2011-10-20 12:45:00,8.54,8.56,8.53,8.54,32700.0,7.43,7.4474,7.4213,7.43,32700.0
2011-10-20 12:50:00,8.54,8.54,8.51,8.53,28900.0,7.43,7.43,7.4039,7.4213,28900.0
2011-10-20 12:55:00,8.53,8.62,8.53,8.62,102600.0,7.4213,7.4996,7.4213,7.4996,102600.0
2011-10-20 13:00:00,8.61,8.62,8.59,8.6,51500.0,7.4909,7.4996,7.4735,7.4822,51500.0
2011-10-20 13:05:00,8.6,8.62,8.59,8.6,141500.0,7.4822,7.4996,7.4735,7.4822,141500.0
2011-10-20 13:10:00,8.6,8.63,8.6,8.63,38900.0,7.4822,7.5083,7.4822,7.5083,38900.0
2011-10-20 13:15:00,8.63,8.68,8.61,8.65,141500.0,7.5083,7.5518,7.4909,7.5257,141500.0
2011-10-20 13:20:00,8.66,8.69,8.64,8.68,169400.0,7.5344,7.5605,7.517,7.5518,169400.0
2011-10-20 13:25:00,8.69,8.7,8.64,8.64,101900.0,7.5605,7.5692,7.517,7.517,101900.0
2011-10-20 13:30:00,8.65,8.65,8.6,8.6,111300.0,7.5257,7.5257,7.4822,7.4822,111300.0
2011-10-20 13:35:00,8.6,8.61,8.58,8.59,179200.0,7.4822,7.4909,7.4648,7.4735,179200.0
2011-10-20 13:40:00,8.59,8.6,8.54,8.55,378300.0,7.4735,7.4822,7.43,7.4387,378300.0
2011-10-20 13:45:00,8.55,8.6,8.54,8.59,109700.0,7.4387,7.4822,7.43,7.4735,109700.0
2011-10-20 13:50:00,8.59,8.61,8.58,8.61,85000.0,7.4735,7.4909,7.4648,7.4909,85000.0
2011-10-20 13:55:00,8.61,8.61,8.56,8.56,90800.0,7.4909,7.4909,7.4474,7.4474,90800.0
2011-10-20 14:00:00,8.56,8.6,8.54,8.55,104100.0,7.4474,7.4822,7.43,7.4387,104100.0
2011-10-20 14:05:00,8.56,8.58,8.55,8.55,173900.0,7.4474,7.4648,7.4387,7.4387,173900.0
2011-10-20 14:10:00,8.55,8.55,8.52,8.54,69500.0,7.4387,7.4387,7.4126,7.43,69500.0
2011-10-20 14:15:00,8.54,8.57,8.54,8.55,50300.0,7.43,7.4561,7.43,7.4387,50300.0
2011-10-20 14:20:00,8.56,8.59,8.55,8.59,76900.0,7.4474,7.4735,7.4387,7.4735,76900.0
2011-10-20 14:25:00,8.58,8.59,8.57,8.58,20100.0,7.4648,7.4735,7.4561,7.4648,20100.0
2011-10-20 14:30:00,8.58,8.59,8.57,8.59,33500.0,7.4648,7.4735,7.4561,7.4735,33500.0
2011-10-20 14:35:00,8.59,8.63,8.58,8.62,81300.0,7.4735,7.5083,7.4648,7.4996,81300.0
2011-10-20 14:40:00,8.62,8.63,8.61,8.62,52100.0,7.4996,7.5083,7.4909,7.4996,52100.0
2011-10-20 14:45:00,8.61,8.63,8.6,8.62,60600.0,7.4909,7.5083,7.4822,7.4996,60600.0
2011-10-20 14:50:00,8.61,8.66,8.61,8.66,55400.0,7.4909,7.5344,7.4909,7.5344,55400.0
2011-10-20 14:55:00,8.66,8.67,8.65,8.67,146900.0,7.5344,7.5431,7.5257,7.5431,146900.0
2011-10-20 15:00:00,8.66,8.67,8.64,8.64,65300.0,7.5344,7.5431,7.517,7.517,65300.0
2011-10-20 15:05:00,8.64,8.67,8.64,8.66,92900.0,7.517,7.5431,7.517,7.5344,92900.0
2011-10-20 15:10:00,8.66,8.66,8.64,8.66,55300.0,7.5344,7.5344,7.517,7.5344,55300.0
2011-10-20 15:15:00,8.66,8.66,8.65,8.66,42500.0,7.5344,7.5344,7.5257,7.5344,42500.0
2011-10-20 15:20:00,8.66,8.67,8.63,8.63,105500.0,7.5344,7.5431,7.5083,7.5083,105500.0
2011-10-20 15:25:00,8.64,8.64,8.58,8.6,126700.0,7.517,7.517,7.4648,7.4822,126700.0
2011-10-20 15:30:00,8.6,8.63,8.59,8.62,102400.0,7.4822,7.5083,7.4735,7.4996,102400.0
2011-10-20 15:35:00,8.63,8.66,8.62,8.64,265900.0,7.5083,7.5344,7.4996,7.517,265900.0
2011-10-20 15:40:00,8.63,8.69,8.63,8.69,194300.0,7.5083,7.5605,7.5083,7.5605,194300.0
2011-10-20 15:45:00,8.69,8.69,8.65,8.67,251800.0,7.5605,7.5605,7.5257,7.5431,251800.0
2011-10-20 15:50:00,8.68,8.68,8.66,8.67,267700.0,7.5518,7.5518,7.5344,7.5431,267700.0
2011-10-20 15:55:00,8.67,8.7,8.67,8.69,478600.0,7.5431,7.5692,7.5431,7.5605,478600.0
2011-10-21 09:30:00,8.76,8.8,8.71,8.71,155800.0,7.6214,7.6562,7.5779,7.5779,155800.0
2011-10-21 09:35:00,8.71,8.73,8.62,8.63,295000.0,7.5779,7.5953,7.4996,7.5083,295000.0
2011-10-21 09:40:00,8.63,8.65,8.53,8.56,306300.0,7.5083,7.5257,7.4213,7.4474,306300.0
2011-10-21 09:45:00,8.56,8.57,8.52,8.52,170300.0,7.4474,7.4561,7.4126,7.4126,170300.0
2011-10-21 09:50:00,8.52,8.61,8.52,8.57,363600.0,7.4126,7.4909,7.4126,7.4561,363600.0
2011-10-21 09:55:00,8.57,8.58,8.55,8.56,163800.0,7.4561,7.4648,7.4387,7.4474,163800.0
2011-10-21 10:00:00,8.55,8.57,8.54,8.54,72800.0,7.4387,7.4561,7.43,7.43,72800.0
2011-10-21 10:05:00,8.54,8.55,8.49,8.5,171600.0,7.43,7.4387,7.3865,7.3952,171600.0
2011-10-21 10:10:00,8.5,8.52,8.48,8.51,68000.0,7.3952,7.4126,7.3778,7.4039,68000.0
2011-10-21 10:15:00,8.52,8.57,8.5,8.54,157100.0,7.4126,7.4561,7.3952,7.43,157100.0
2011-10-21 10:20:00,8.55,8.57,8.53,8.54,206100.0,7.4387,7.4561,7.4213,7.43,206100.0
2011-10-21 10:25:00,8.55,8.58,8.54,8.55,71700.0,7.4387,7.4648,7.43,7.4387,71700.0
2011-10-21 10:30:00,8.56,8.58,8.5,8.52,178300.0,7.4474,7.4648,7.3952,7.4126,178300.0
2011-10-21 10:35:00,8.52,8.57,8.52,8.55,136500.0,7.4126,7.4561,7.4126,7.4387,136500.0
2011-10-21 10:40:00,8.55,8.56,8.53,8.55,172700.0,7.4387,7.4474,7.4213,7.4387,172700.0
2011-10-21 10:45:00,8.56,8.59,8.56,8.59,68900.0,7.4474,7.4735,7.4474,7.4735,68900.0
2011-10-21 10:50:00,8.58,8.58,8.56,8.56,50300.0,7.4648,7.4648,7.4474,7.4474,50300.0
2011-10-21 10:55:00,8.56,8.58,8.55,8.55,120900.0,7.4474,7.4648,7.4387,7.4387,120900.0
2011-10-21 11:00:00,8.55,8.56,8.52,8.53,76000.0,7.4387,7.4474,7.4126,7.4213,76000.0
2011-10-21 11:05:00,8.53,8.55,8.53,8.55,161900.0,7.4213,7.4387,7.4213,7.4387,161900.0
2011-10-21 11:10:00,8.56,8.58,8.54,8.57,191700.0,7.4474,7.4648,7.43,7.4561,191700.0
2011-10-21 11:15:00,8.56,8.57,8.54,8.54,161100.0,7.4474,7.4561,7.43,7.43,161100.0
2011-10-21 11:20:00,8.54,8.56,8.53,8.53,38100.0,7.43,7.4474,7.4213,7.4213,38100.0
2011-10-21 11:25:00,8.53,8.55,8.53,8.54,49200.0,7.4213,7.4387,7.4213,7.43,49200.0
2011-10-21 11:30:00,8.54,8.54,8.53,8.54,32000.0,7.43,7.43,7.4213,7.43,32000.0
2011-10-21 11:35:00,8.54,8.55,8.53,8.54,65500.0,7.43,7.4387,7.4213,7.43,65500.0
2011-10-21 11:40:00,8.54,8.55,8.51,8.51,148000.0,7.43,7.4387,7.4039,7.4039,148000.0
2011-10-21 11:45:00,8.51,8.52,8.49,8.49,225800.0,7.4039,7.4126,7.3865,7.3865,225800.0
2011-10-21 11:50:00,8.49,8.51,8.48,8.5,156300.0,7.3865,7.4039,7.3778,7.3952,156300.0
2011-10-21 11:55:00,8.5,8.51,8.48,8.48,42200.0,7.3952,7.4039,7.3778,7.3778,42200.0
2011-10-21 12:00:00,8.48,8.51,8.48,8.49,69400.0,7.3778,7.4039,7.3778,7.3865,69400.0
2011-10-21 12:05:00,8.5,8.5,8.49,8.5,13800.0,7.3952,7.3952,7.3865,7.3952,13800.0
2011-10-21 12:10:00,8.5,8.5,8.48,8.5,53200.0,7.3952,7.3952,7.3778,7.3952,53200.0
2011-10-21 12:15:00,8.5,8.5,8.48,8.49,20000.0,7.3952,7.3952,7.3778,7.3865,20000.0
2011-10-21 12:20:00,8.49,8.5,8.48,8.5,70400.0,7.3865,7.3952,7.3778,7.3952,70400.0
2011-10-21 12:25:00,8.5,8.5,8.49,8.5,13600.0,7.3952,7.3952,7.3865,7.3952,13600.0
2011-10-21 12:30:00,8.5,8.5,8.48,8.49,55400.0,7.3952,7.3952,7.3778,7.3865,55400.0
2011-10-21 12:35:00,8.49,8.49,8.48,8.49,22000.0,7.3865,7.3865,7.3778,7.3865,22000.0
2011-10-21 12:40:00,8.49,8.49,8.48,8.49,12500.0,7.3865,7.3865,7.3778,7.3865,12500.0
2011-10-21 12:45:00,8.49,8.49,8.46,8.47,101900.0,7.3865,7.3865,7.3604,7.3691,101900.0
2011-10-21 12:50:00,8.47,8.47,8.46,8.46,98900.0,7.3691,7.3691,7.3604,7.3604,98900.0
2011-10-21 12:55:00,8.47,8.48,8.46,8.46,68800.0,7.3691,7.3778,7.3604,7.3604,68800.0
2011-10-21 13:00:00,8.46,8.47,8.42,8.44,333100.0,7.3604,7.3691,7.3256,7.343,333100.0
2011-10-21 13:05:00,8.44,8.45,8.43,8.45,52700.0,7.343,7.3517,7.3343,7.3517,52700.0
2011-10-21 13:10:00,8.45,8.46,8.43,8.46,67700.0,7.3517,7.3604,7.3343,7.3604,67700.0
2011-10-21 13:15:00,8.46,8.47,8.45,8.47,55400.0,7.3604,7.3691,7.3517,7.3691,55400.0
2011-10-21 13:20:00,8.47,8.51,8.47,8.48,83200.0,7.3691,7.4039,7.3691,7.3778,83200.0
2011-10-21 13:25:00,8.48,8.49,8.46,8.46,25800.0,7.3778,7.3865,7.3604,7.3604,25800.0
2011-10-21 13:30:00,8.47,8.49,8.46,8.48,57000.0,7.3691,7.3865,7.3604,7.3778,57000.0
2011-10-21 13:35:00,8.48,8.49,8.47,8.47,66400.0,7.3778,7.3865,7.3691,7.3691,66400.0
2011-10-21 13:40:00,8.47,8.48,8.45,8.46,67400.0,7.3691,7.3778,7.3517,7.3604,67400.0
2011-10-21 13:45:00,8.47,8.49,8.47,8.47,26800.0,7.3691,7.3865,7.3691,7.3691,26800.0
2011-10-21 13:50:00,8.47,8.48,8.46,8.47,17300.0,7.3691,7.3778,7.3604,7.3691,17300.0
2011-10-21 13:55:00,8.46,8.47,8.46,8.47,14500.0,7.3604,7.3691,7.3604,7.3691,14500.0
2011-10-21 14:00:00,8.47,8.52,8.46,8.52,147200.0,7.3691,7.4126,7.3604,7.4126,147200.0
2011-10-21 14:05:00,8.52,8.57,8.51,8.56,172800.0,7.4126,7.4561,7.4039,7.4474,172800.0
2011-10-21 14:10:00,8.56,8.58,8.55,8.56,117100.0,7.4474,7.4648,7.4387,7.4474,117100.0
2011-10-21 14:15:00,8.57,8.58,8.56,8.56,97700.0,7.4561,7.4648,7.4474,7.4474,97700.0
2011-10-21 14:20:00,8.57,8.58,8.56,8.57,76400.0,7.4561,7.4648,7.4474,7.4561,76400.0
2011-10-21 14:25:00,8.57,8.57,8.56,8.57,42100.0,7.4561,7.4561,7.4474,7.4561,42100.0
2011-10-21 14:30:00,8.57,8.57,8.55,8.56,59100.0,7.4561,7.4561,7.4387,7.4474,59100.0
2011-10-21 14:35:00,8.56,8.59,8.55,8.59,291700.0,7.4474,7.4735,7.4387,7.4735,291700.0
2011-10-21 14:40:00,8.59,8.66,8.59,8.66,163900.0,7.4735,7.5344,7.4735,7.5344,163900.0
2011-10-21 14:45:00,8.66,8.68,8.63,8.64,136000.0,7.5344,7.5518,7.5083,7.517,136000.0
2011-10-21 14:50:00,8.64,8.66,8.63,8.63,164700.0,7.517,7.5344,7.5083,7.5083,164700.0
2011-10-21 14:55:00,8.64,8.65,8.62,8.64,59400.0,7.517,7.5257,7.4996,7.517,59400.0
2011-10-21 15:00:00,8.64,8.65,8.63,8.64,29100.0,7.517,7.5257,7.5083,7.517,29100.0
2011-10-21 15:05:00,8.65,8.65,8.63,8.64,85200.0,7.5257,7.5257,7.5083,7.517,85200.0
2011-10-21 15:10:00,8.63,8.64,8.62,8.62,51700.0,7.5083,7.517,7.4996,7.4996,51700.0
2011-10-21 15:15:00,8.62,8.65,8.61,8.62,108600.0,7.4996,7.5257,7.4909,7.4996,108600.0
2011-10-21 15:20:00,8.63,8.65,8.62,8.64,61000.0,7.5083,7.5257,7.4996,7.517,61000.0
2011-10-21 15:25:00,8.64,8.65,8.62,8.63,121600.0,7.517,7.5257,7.4996,7.5083,121600.0
2011-10-21 15:30:00,8.63,8.63,8.62,8.63,131200.0,7.5083,7.5083,7.4996,7.5083,131200.0
2011-10-21 15:35:00,8.63,8.63,8.59,8.61,73000.0,7.5083,7.5083,7.4735,7.4909,73000.0
2011-10-21 15:40:00,8.61,8.61,8.6,8.61,69700.0,7.4909,7.4909,7.4822,7.4909,69700.0
2011-10-21 15:45:00,8.61,8.63,8.61,8.63,93800.0,7.4909,7.5083,7.4909,7.5083,93800.0
2011-10-21 15:50:00,8.63,8.66,8.62,8.66,251600.0,7.5083,7.5344,7.4996,7.5344,251600.0
2011-10-21 15:55:00,8.67,8.67,8.64,8.66,420100.0,7.5431,7.5431,7.517,7.5344,420100.0
2011-10-24 09:30:00,8.7,8.71,8.6,8.64,140200.0,7.5692,7.5779,7.4822,7.517,140200.0
2011-10-24 09:35:00,8.64,8.7,8.62,8.69,87800.0,7.517,7.5692,7.4996,7.5605,87800.0
2011-10-24 09:40:00,8.69,8.72,8.66,8.72,136900.0,7.5605,7.5866,7.5344,7.5866,136900.0
2011-10-24 09:45:00,8.71,8.75,8.69,8.74,75000.0,7.5779,7.6127,7.5605,7.604,75000.0
2011-10-24 09:50:00,8.74,8.75,8.69,8.7,113800.0,7.604,7.6127,7.5605,7.5692,113800.0
2011-10-24 09:55:00,8.7,8.7,8.65,8.67,240400.0,7.5692,7.5692,7.5257,7.5431,240400.0
2011-10-24 10:00:00,8.66,8.68,8.66,8.67,168100.0,7.5344,7.5518,7.5344,7.5431,168100.0
2011-10-24 10:05:00,8.68,8.74,8.67,8.74,77800.0,7.5518,7.604,7.5431,7.604,77800.0
2011-10-24 10:10:00,8.73,8.74,8.72,8.72,28800.0,7.5953,7.604,7.5866,7.5866,28800.0
2011-10-24 10:15:00,8.72,8.77,8.72,8.77,172000.0,7.5866,7.6301,7.5866,7.6301,172000.0
2011-10-24 10:20:00,8.76,8.79,8.76,8.79,122000.0,7.6214,7.6475,7.6214,7.6475,122000.0
2011-10-24 10:25:00,8.78,8.83,8.77,8.81,135300.0,7.6388,7.6823,7.6301,7.6649,135300.0
2011-10-24 10:30:00,8.81,8.83,8.8,8.82,56600.0,7.6649,7.6823,7.6562,7.6736,56600.0
2011-10-24 10:35:00,8.83,8.83,8.8,8.81,92000.0,7.6823,7.6823,7.6562,7.6649,92000.0
2011-10-24 10:40:00,8.81,8.84,8.79,8.81,159100.0,7.6649,7.691,7.6475,7.6649,159100.0
2011-10-24 10:45:00,8.81,8.81,8.77,8.8,55600.0,7.6649,7.6649,7.6301,7.6562,55600.0
2011-10-24 10:50:00,8.8,8.83,8.8,8.83,80400.0,7.6562,7.6823,7.6562,7.6823,80400.0
2011-10-24 10:55:00,8.84,8.85,8.83,8.84,91600.0,7.691,7.6997,7.6823,7.691,91600.0
2011-10-24 11:00:00,8.83,8.86,8.83,8.84,126700.0,7.6823,7.7084,7.6823,7.691,126700.0
2011-10-24 11:05:00,8.83,8.88,8.83,8.87,134100.0,7.6823,7.7258,7.6823,7.7171,134100.0
2011-10-24 11:10:00,8.88,8.9,8.86,8.88,308700.0,7.7258,7.7432,7.7084,7.7258,308700.0
2011-10-24 11:15:00,8.88,8.9,8.88,8.89,95300.0,7.7258,7.7432,7.7258,7.7345,95300.0
2011-10-24 11:20:00,8.9,8.95,8.89,8.94,133400.0,7.7432,7.7867,7.7345,7.778,133400.0
2011-10-24 11:25:00,8.94,8.94,8.91,8.92,93200.0,7.778,7.778,7.7519,7.7606,93200.0
2011-10-24 11:30:00,8.92,8.92,8.9,8.9,80400.0,7.7606,7.7606,7.7432,7.7432,80400.0
2011-10-24 11:35:00,8.9,8.91,8.9,8.9,38700.0,7.7432,7.7519,7.7432,7.7432,38700.0
2011-10-24 11:40:00,8.9,8.91,8.9,8.91,18200.0,7.7432,7.7519,7.7432,7.7519,18200.0
2011-10-24 11:45:00,8.9,8.91,8.87,8.88,132400.0,7.7432,7.7519,7.7171,7.7258,132400.0
2011-10-24 11:50:00,8.88,8.89,8.84,8.84,98400.0,7.7258,7.7345,7.691,7.691,98400.0
2011-10-24 11:55:00,8.84,8.86,8.84,8.86,176800.0,7.691,7.7084,7.691,7.7084,176800.0
2011-10-24 12:00:00,8.86,8.86,8.85,8.86,9000.0,7.7084,7.7084,7.6997,7.7084,9000.0
2011-10-24 12:05:00,8.86,8.86,8.85,8.85,24600.0,7.7084,7.7084,7.6997,7.6997,24600.0
2011-10-24 12:10:00,8.85,8.86,8.84,8.85,37500.0,7.6997,7.7084,7.691,7.6997,37500.0
2011-10-24 12:15:00,8.84,8.85,8.84,8.85,10600.0,7.691,7.6997,7.691,7.6997,10600.0
2011-10-24 12:20:00,8.85,8.85,8.83,8.84,30600.0,7.6997,7.6997,7.6823,7.691,30600.0
2011-10-24 12:25:00,8.84,8.84,8.81,8.83,82700.0,7.691,7.691,7.6649,7.6823,82700.0
2011-10-24 12:30:00,8.83,8.84,8.8,8.8,61900.0,7.6823,7.691,7.6562,7.6562,61900.0
2011-10-24 12:35:00,8.8,8.85,8.8,8.83,152100.0,7.6562,7.6997,7.6562,7.6823,152100.0
2011-10-24 12:40:00,8.82,8.84,8.82,8.84,36100.0,7.6736,7.691,7.6736,7.691,36100.0
2011-10-24 12:45:00,8.84,8.85,8.82,8.83,90200.0,7.691,7.6997,7.6736,7.6823,90200.0
2011-10-24 12:50:00,8.83,8.88,8.82,8.87,138800.0,7.6823,7.7258,7.6736,7.7171,138800.0
2011-10-24 12:55:00,8.87,8.9,8.87,8.88,93600.0,7.7171,7.7432,7.7171,7.7258,93600.0
2011-10-24 13:00:00,8.88,8.89,8.87,8.87,51100.0,7.7258,7.7345,7.7171,7.7171,51100.0
2011-10-24 13:05:00,8.87,8.88,8.85,8.85,49200.0,7.7171,7.7258,7.6997,7.6997,49200.0
2011-10-24 13:10:00,8.85,8.89,8.85,8.89,47700.0,7.6997,7.7345,7.6997,7.7345,47700.0
2011-10-24 13:15:00,8.89,8.89,8.88,8.88,27900.0,7.7345,7.7345,7.7258,7.7258,27900.0
2011-10-24 13:20:00,8.88,8.9,8.88,8.89,63600.0,7.7258,7.7432,7.7258,7.7345,63600.0
2011-10-24 13:25:00,8.89,8.89,8.87,8.89,74700.0,7.7345,7.7345,7.7171,7.7345,74700.0
2011-10-24 13:30:00,8.89,8.9,8.88,8.9,44000.0,7.7345,7.7432,7.7258,7.7432,44000.0
2011-10-24 13:35:00,8.89,8.92,8.89,8.92,77600.0,7.7345,7.7606,7.7345,7.7606,77600.0
2011-10-24 13:40:00,8.92,8.95,8.91,8.95,85800.0,7.7606,7.7867,7.7519,7.7867,85800.0
2011-10-24 13:45:00,8.95,8.95,8.92,8.95,100300.0,7.7867,7.7867,7.7606,7.7867,100300.0
2011-10-24 13:50:00,8.95,8.97,8.95,8.97,173600.0,7.7867,7.8041,7.7867,7.8041,173600.0
2011-10-24 13:55:00,8.96,8.98,8.96,8.97,88300.0,7.7954,7.8128,7.7954,7.8041,88300.0
2011-10-24 14:00:00,8.97,8.97,8.96,8.97,17300.0,7.8041,7.8041,7.7954,7.8041,17300.0
2011-10-24 14:05:00,8.96,8.97,8.9,8.92,192100.0,7.7954,7.8041,7.7432,7.7606,192100.0
2011-10-24 14:10:00,8.91,8.92,8.87,8.88,116900.0,7.7519,7.7606,7.7171,7.7258,116900.0
2011-10-24 14:15:00,8.89,8.92,8.87,8.89,123000.0,7.7345,7.7606,7.7171,7.7345,123000.0
2011-10-24 14:20:00,8.89,8.91,8.88,8.91,41800.0,7.7345,7.7519,7.7258,7.7519,41800.0
2011-10-24 14:25:00,8.91,8.91,8.9,8.9,10600.0,7.7519,7.7519,7.7432,7.7432,10600.0
2011-10-24 14:30:00,8.9,8.91,8.86,8.88,99500.0,7.7432,7.7519,7.7084,7.7258,99500.0
2011-10-24 14:35:00,8.87,8.89,8.86,8.86,96100.0,7.7171,7.7345,7.7084,7.7084,96100.0
2011-10-24 14:40:00,8.87,8.9,8.85,8.89,137900.0,7.7171,7.7432,7.6997,7.7345,137900.0
2011-10-24 14:45:00,8.89,8.91,8.88,8.91,65300.0,7.7345,7.7519,7.7258,7.7519,65300.0
2011-10-24 14:50:00,8.91,8.92,8.9,8.91,84500.0,7.7519,7.7606,7.7432,7.7519,84500.0
2011-10-24 14:55:00,8.91,8.95,8.9,8.94,214800.0,7.7519,7.7867,7.7432,7.778,214800.0
2011-10-24 15:00:00,8.94,8.97,8.91,8.96,549000.0,7.778,7.8041,7.7519,7.7954,549000.0
2011-10-24 15:05:00,8.95,8.98,8.95,8.96,240400.0,7.7867,7.8128,7.7867,7.7954,240400.0
2011-10-24 15:10:00,8.96,8.96,8.93,8.93,165700.0,7.7954,7.7954,7.7693,7.7693,165700.0
2011-10-24 15:15:00,8.93,8.94,8.91,8.93,108300.0,7.7693,7.778,7.7519,7.7693,108300.0
2011-10-24 15:20:00,8.93,8.94,8.93,8.94,73500.0,7.7693,7.778,7.7693,7.778,73500.0
2011-10-24 15:25:00,8.93,8.94,8.88,8.88,159400.0,7.7693,7.778,7.7258,7.7258,159400.0
2011-10-24 15:30:00,8.88,8.91,8.87,8.9,307100.0,7.7258,7.7519,7.7171,7.7432,307100.0
2011-10-24 15:35:00,8.89,8.94,8.89,8.94,206000.0,7.7345,7.778,7.7345,7.778,206000.0
2011-10-24 15:40:00,8.93,8.94,8.89,8.91,219000.0,7.7693,7.778,7.7345,7.7519,219000.0
2011-10-24 15:45:00,8.91,8.92,8.88,8.89,466900.0,7.7519,7.7606,7.7258,7.7345,466900.0
2011-10-24 15:50:00,8.89,8.9,8.88,8.89,262100.0,7.7345,7.7432,7.7258,7.7345,262100.0
2011-10-24 15:55:00,8.9,8.92,8.89,8.91,336800.0,7.7432,7.7606,7.7345,7.7519,336800.0
2011-10-25 09:30:00,8.65,8.68,8.45,8.45,359100.0,7.5257,7.5518,7.3517,7.3517,359100.0
2011-10-25 09:35:00,8.45,8.5,8.4,8.47,510100.0,7.3517,7.3952,7.3082,7.3691,510100.0
2011-10-25 09:40:00,8.47,8.56,8.44,8.45,837600.0,7.3691,7.4474,7.343,7.3517,837600.0
2011-10-25 09:45:00,8.44,8.45,8.37,8.37,779900.0,7.343,7.3517,7.2821,7.2821,779900.0
2011-10-25 09:50:00,8.38,8.4,8.31,8.36,445300.0,7.2908,7.3082,7.2299,7.2734,445300.0
2011-10-25 09:55:00,8.36,8.4,8.33,8.37,463900.0,7.2734,7.3082,7.2473,7.2821,463900.0
2011-10-25 10:00:00,8.37,8.42,8.33,8.38,509500.0,7.2821,7.3256,7.2473,7.2908,509500.0
2011-10-25 10:05:00,8.38,8.47,8.37,8.44,490400.0,7.2908,7.3691,7.2821,7.343,490400.0
2011-10-25 10:10:00,8.44,8.59,8.41,8.56,643100.0,7.343,7.4735,7.3169,7.4474,643100.0
2011-10-25 10:15:00,8.55,8.57,8.46,8.47,433500.0,7.4387,7.4561,7.3604,7.3691,433500.0
2011-10-25 10:20:00,8.47,8.48,8.45,8.47,152900.0,7.3691,7.3778,7.3517,7.3691,152900.0
2011-10-25 10:25:00,8.48,8.59,8.47,8.56,486500.0,7.3778,7.4735,7.3691,7.4474,486500.0
2011-10-25 10:30:00,8.56,8.62,8.54,8.57,648600.0,7.4474,7.4996,7.43,7.4561,648600.0
2011-10-25 10:35:00,8.57,8.62,8.54,8.61,270000.0,7.4561,7.4996,7.43,7.4909,270000.0
2011-10-25 10:40:00,8.62,8.62,8.56,8.56,289300.0,7.4996,7.4996,7.4474,7.4474,289300.0
2011-10-25 10:45:00,8.56,8.58,8.52,8.54,322000.0,7.4474,7.4648,7.4126,7.43,322000.0
2011-10-25 10:50:00,8.54,8.56,8.47,8.54,302700.0,7.43,7.4474,7.3691,7.43,302700.0
2011-10-25 10:55:00,8.54,8.61,8.54,8.61,315300.0,7.43,7.4909,7.43,7.4909,315300.0
2011-10-25 11:00:00,8.61,8.65,8.51,8.52,547400.0,7.4909,7.5257,7.4039,7.4126,547400.0
2011-10-25 11:05:00,8.52,8.58,8.5,8.56,349500.0,7.4126,7.4648,7.3952,7.4474,349500.0
2011-10-25 11:10:00,8.55,8.58,8.54,8.57,250900.0,7.4387,7.4648,7.43,7.4561,250900.0
2011-10-25 11:15:00,8.57,8.6,8.54,8.54,191000.0,7.4561,7.4822,7.43,7.43,191000.0
2011-10-25 11:20:00,8.54,8.63,8.53,8.62,251100.0,7.43,7.5083,7.4213,7.4996,251100.0
2011-10-25 11:25:00,8.63,8.63,8.58,8.58,81000.0,7.5083,7.5083,7.4648,7.4648,81000.0
2011-10-25 11:30:00,8.58,8.58,8.54,8.55,70900.0,7.4648,7.4648,7.43,7.4387,70900.0
2011-10-25 11:35:00,8.55,8.57,8.51,8.51,72400.0,7.4387,7.4561,7.4039,7.4039,72400.0
2011-10-25 11:40:00,8.52,8.55,8.51,8.53,84600.0,7.4126,7.4387,7.4039,7.4213,84600.0
2011-10-25 11:45:00,8.53,8.53,8.47,8.48,169900.0,7.4213,7.4213,7.3691,7.3778,169900.0
2011-10-25 11:50:00,8.47,8.52,8.46,8.49,213500.0,7.3691,7.4126,7.3604,7.3865,213500.0
2011-10-25 11:55:00,8.49,8.54,8.49,8.52,104200.0,7.3865,7.43,7.3865,7.4126,104200.0
2011-10-25 12:00:00,8.52,8.52,8.46,8.46,60700.0,7.4126,7.4126,7.3604,7.3604,60700.0
2011-10-25 12:05:00,8.46,8.55,8.46,8.53,130000.0,7.3604,7.4387,7.3604,7.4213,130000.0
2011-10-25 12:10:00,8.53,8.53,8.5,8.5,66500.0,7.4213,7.4213,7.3952,7.3952,66500.0
2011-10-25 12:15:00,8.51,8.51,8.48,8.49,38200.0,7.4039,7.4039,7.3778,7.3865,38200.0
2011-10-25 12:20:00,8.5,8.5,8.47,8.49,78900.0,7.3952,7.3952,7.3691,7.3865,78900.0
2011-10-25 12:25:00,8.49,8.49,8.46,8.47,124400.0,7.3865,7.3865,7.3604,7.3691,124400.0
2011-10-25 12:30:00,8.48,8.5,8.46,8.46,81900.0,7.3778,7.3952,7.3604,7.3604,81900.0
2011-10-25 12:35:00,8.47,8.47,8.44,8.44,169800.0,7.3691,7.3691,7.343,7.343,169800.0
2011-10-25 12:40:00,8.45,8.46,8.44,8.46,67100.0,7.3517,7.3604,7.343,7.3604,67100.0
2011-10-25 12:45:00,8.46,8.48,8.44,8.44,132800.0,7.3604,7.3778,7.343,7.343,132800.0
2011-10-25 12:50:00,8.45,8.49,8.42,8.45,227500.0,7.3517,7.3865,7.3256,7.3517,227500.0
2011-10-25 12:55:00,8.45,8.47,8.42,8.46,104700.0,7.3517,7.3691,7.3256,7.3604,104700.0
2011-10-25 13:00:00,8.46,8.47,8.44,8.46,117800.0,7.3604,7.3691,7.343,7.3604,117800.0
2011-10-25 13:05:00,8.46,8.49,8.46,8.49,73000.0,7.3604,7.3865,7.3604,7.3865,73000.0
2011-10-25 13:10:00,8.49,8.49,8.47,8.48,44100.0,7.3865,7.3865,7.3691,7.3778,44100.0
2011-10-25 13:15:00,8.47,8.48,8.45,8.45,134400.0,7.3691,7.3778,7.3517,7.3517,134400.0
2011-10-25 13:20:00,8.45,8.48,8.45,8.47,55400.0,7.3517,7.3778,7.3517,7.3691,55400.0
2011-10-25 13:25:00,8.48,8.49,8.45,8.45,192900.0,7.3778,7.3865,7.3517,7.3517,192900.0
2011-10-25 13:30:00,8.46,8.46,8.41,8.43,104700.0,7.3604,7.3604,7.3169,7.3343,104700.0
2011-10-25 13:35:00,8.43,8.46,8.42,8.45,129300.0,7.3343,7.3604,7.3256,7.3517,129300.0
2011-10-25 13:40:00,8.46,8.49,8.43,8.44,119500.0,7.3604,7.3865,7.3343,7.343,119500.0
2011-10-25 13:45:00,8.44,8.47,8.44,8.45,110300.0,7.343,7.3691,7.343,7.3517,110300.0
2011-10-25 13:50:00,8.46,8.51,8.46,8.49,95100.0,7.3604,7.4039,7.3604,7.3865,95100.0
2011-10-25 13:55:00,8.49,8.5,8.48,8.49,60200.0,7.3865,7.3952,7.3778,7.3865,60200.0
2011-10-25 14:00:00,8.5,8.5,8.43,8.43,152000.0,7.3952,7.3952,7.3343,7.3343,152000.0
2011-10-25 14:05:00,8.44,8.47,8.43,8.46,85300.0,7.343,7.3691,7.3343,7.3604,85300.0
2011-10-25 14:10:00,8.47,8.47,8.43,8.43,102200.0,7.3691,7.3691,7.3343,7.3343,102200.0
2011-10-25 14:15:00,8.44,8.45,8.43,8.44,157200.0,7.343,7.3517,7.3343,7.343,157200.0
2011-10-25 14:20:00,8.44,8.46,8.43,8.45,57500.0,7.343,7.3604,7.3343,7.3517,57500.0
2011-10-25 14:25:00,8.45,8.46,8.44,8.45,58500.0,7.3517,7.3604,7.343,7.3517,58500.0
2011-10-25 14:30:00,8.46,8.46,8.42,8.42,133500.0,7.3604,7.3604,7.3256,7.3256,133500.0
2011-10-25 14:35:00,8.42,8.44,8.4,8.41,127700.0,7.3256,7.343,7.3082,7.3169,127700.0
2011-10-25 14:40:00,8.42,8.45,8.41,8.45,145900.0,7.3256,7.3517,7.3169,7.3517,145900.0
2011-10-25 14:45:00,8.45,8.47,8.45,8.45,121300.0,7.3517,7.3691,7.3517,7.3517,121300.0
2011-10-25 14:50:00,8.46,8.47,8.44,8.45,52800.0,7.3604,7.3691,7.343,7.3517,52800.0
2011-10-25 14:55:00,8.46,8.46,8.43,8.45,71500.0,7.3604,7.3604,7.3343,7.3517,71500.0
2011-10-25 15:00:00,8.45,8.5,8.45,8.47,209400.0,7.3517,7.3952,7.3517,7.3691,209400.0
2011-10-25 15:05:00,8.48,8.53,8.45,8.46,210500.0,7.3778,7.4213,7.3517,7.3604,210500.0
2011-10-25 15:10:00,8.46,8.47,8.44,8.44,41800.0,7.3604,7.3691,7.343,7.343,41800.0
2011-10-25 15:15:00,8.44,8.45,8.42,8.42,87800.0,7.343,7.3517,7.3256,7.3256,87800.0
2011-10-25 15:20:00,8.42,8.44,8.4,8.42,136200.0,7.3256,7.343,7.3082,7.3256,136200.0
2011-10-25 15:25:00,8.41,8.45,8.41,8.43,101300.0,7.3169,7.3517,7.3169,7.3343,101300.0
2011-10-25 15:30:00,8.43,8.47,8.43,8.44,129700.0,7.3343,7.3691,7.3343,7.343,129700.0
2011-10-25 15:35:00,8.44,8.46,8.41,8.43,140700.0,7.343,7.3604,7.3169,7.3343,140700.0
2011-10-25 15:40:00,8.42,8.48,8.42,8.46,297000.0,7.3256,7.3778,7.3256,7.3604,297000.0
2011-10-25 15:45:00,8.46,8.52,8.45,8.52,435100.0,7.3604,7.4126,7.3517,7.4126,435100.0
2011-10-25 15:50:00,8.52,8.54,8.48,8.51,736200.0,7.4126,7.43,7.3778,7.4039,736200.0
2011-10-25 15:55:00,8.51,8.52,8.43,8.46,1283700.0,7.4039,7.4126,7.3343,7.3604,1283700.0
2011-10-26 09:30:00,8.62,8.62,8.52,8.6,163200.0,7.4996,7.4996,7.4126,7.4822,163200.0
2011-10-26 09:35:00,8.6,8.62,8.56,8.59,239100.0,7.4822,7.4996,7.4474,7.4735,239100.0
2011-10-26 09:40:00,8.59,8.63,8.58,8.58,216500.0,7.4735,7.5083,7.4648,7.4648,216500.0
2011-10-26 09:45:00,8.57,8.61,8.53,8.61,380700.0,7.4561,7.4909,7.4213,7.4909,380700.0
2011-10-26 09:50:00,8.6,8.65,8.57,8.64,238100.0,7.4822,7.5257,7.4561,7.517,238100.0
2011-10-26 09:55:00,8.63,8.63,8.54,8.55,141600.0,7.5083,7.5083,7.43,7.4387,141600.0
2011-10-26 10:00:00,8.56,8.58,8.55,8.56,42600.0,7.4474,7.4648,7.4387,7.4474,42600.0
2011-10-26 10:05:00,8.57,8.58,8.48,8.49,108800.0,7.4561,7.4648,7.3778,7.3865,108800.0
2011-10-26 10:10:00,8.49,8.51,8.45,8.46,115700.0,7.3865,7.4039,7.3517,7.3604,115700.0
2011-10-26 10:15:00,8.47,8.51,8.44,8.51,65700.0,7.3691,7.4039,7.343,7.4039,65700.0
2011-10-26 10:20:00,8.51,8.53,8.49,8.5,251500.0,7.4039,7.4213,7.3865,7.3952,251500.0
2011-10-26 10:25:00,8.5,8.52,8.49,8.52,167400.0,7.3952,7.4126,7.3865,7.4126,167400.0
2011-10-26 10:30:00,8.52,8.52,8.49,8.5,224300.0,7.4126,7.4126,7.3865,7.3952,224300.0
2011-10-26 10:35:00,8.5,8.51,8.49,8.5,284200.0,7.3952,7.4039,7.3865,7.3952,284200.0
2011-10-26 10:40:00,8.5,8.5,8.48,8.49,354500.0,7.3952,7.3952,7.3778,7.3865,354500.0
2011-10-26 10:45:00,8.49,8.49,8.41,8.42,204200.0,7.3865,7.3865,7.3169,7.3256,204200.0
2011-10-26 10:50:00,8.42,8.44,8.39,8.4,153700.0,7.3256,7.343,7.2995,7.3082,153700.0
2011-10-26 10:55:00,8.4,8.42,8.4,8.41,65900.0,7.3082,7.3256,7.3082,7.3169,65900.0
2011-10-26 11:00:00,8.41,8.44,8.4,8.43,160800.0,7.3169,7.343,7.3082,7.3343,160800.0
2011-10-26 11:05:00,8.43,8.46,8.42,8.46,105600.0,7.3343,7.3604,7.3256,7.3604,105600.0
2011-10-26 11:10:00,8.46,8.48,8.45,8.47,116900.0,7.3604,7.3778,7.3517,7.3691,116900.0
2011-10-26 11:15:00,8.48,8.51,8.47,8.5,173600.0,7.3778,7.4039,7.3691,7.3952,173600.0
2011-10-26 11:20:00,8.5,8.52,8.49,8.5,472600.0,7.3952,7.4126,7.3865,7.3952,472600.0
2011-10-26 11:25:00,8.5,8.51,8.46,8.47,153500.0,7.3952,7.4039,7.3604,7.3691,153500.0
2011-10-26 11:30:00,8.48,8.51,8.48,8.49,61100.0,7.3778,7.4039,7.3778,7.3865,61100.0
2011-10-26 11:35:00,8.49,8.49,8.48,8.48,35900.0,7.3865,7.3865,7.3778,7.3778,35900.0
2011-10-26 11:40:00,8.48,8.49,8.45,8.45,103100.0,7.3778,7.3865,7.3517,7.3517,103100.0
2011-10-26 11:45:00,8.46,8.49,8.46,8.49,74500.0,7.3604,7.3865,7.3604,7.3865,74500.0
2011-10-26 11:50:00,8.49,8.49,8.48,8.49,12800.0,7.3865,7.3865,7.3778,7.3865,12800.0
2011-10-26 11:55:00,8.49,8.49,8.46,8.46,28300.0,7.3865,7.3865,7.3604,7.3604,28300.0
2011-10-26 12:00:00,8.46,8.46,8.44,8.45,40700.0,7.3604,7.3604,7.343,7.3517,40700.0
2011-10-26 12:05:00,8.45,8.49,8.44,8.48,74500.0,7.3517,7.3865,7.343,7.3778,74500.0
2011-10-26 12:10:00,8.47,8.47,8.46,8.47,43900.0,7.3691,7.3691,7.3604,7.3691,43900.0
2011-10-26 12:15:00,8.47,8.47,8.42,8.43,247300.0,7.3691,7.3691,7.3256,7.3343,247300.0
2011-10-26 12:20:00,8.44,8.44,8.4,8.41,120700.0,7.343,7.343,7.3082,7.3169,120700.0
2011-10-26 12:25:00,8.4,8.46,8.39,8.46,146200.0,7.3082,7.3604,7.2995,7.3604,146200.0
2011-10-26 12:30:00,8.45,8.47,8.44,8.45,51900.0,7.3517,7.3691,7.343,7.3517,51900.0
2011-10-26 12:35:00,8.45,8.46,8.44,8.44,45400.0,7.3517,7.3604,7.343,7.343,45400.0
2011-10-26 12:40:00,8.44,8.46,8.43,8.44,109400.0,7.343,7.3604,7.3343,7.343,109400.0
2011-10-26 12:45:00,8.45,8.46,8.44,8.46,24700.0,7.3517,7.3604,7.343,7.3604,24700.0
2011-10-26 12:50:00,8.46,8.47,8.46,8.47,20900.0,7.3604,7.3691,7.3604,7.3691,20900.0
2011-10-26 12:55:00,8.47,8.47,8.44,8.46,97600.0,7.3691,7.3691,7.343,7.3604,97600.0
2011-10-26 13:00:00,8.45,8.46,8.45,8.46,23300.0,7.3517,7.3604,7.3517,7.3604,23300.0
2011-10-26 13:05:00,8.46,8.47,8.43,8.43,119500.0,7.3604,7.3691,7.3343,7.3343,119500.0
2011-10-26 13:10:00,8.43,8.44,8.42,8.44,35600.0,7.3343,7.343,7.3256,7.343,35600.0
2011-10-26 13:15:00,8.44,8.44,8.39,8.39,67500.0,7.343,7.343,7.2995,7.2995,67500.0
2011-10-26 13:20:00,8.39,8.42,8.37,8.38,208200.0,7.2995,7.3256,7.2821,7.2908,208200.0
2011-10-26 13:25:00,8.38,8.39,8.37,8.39,45000.0,7.2908,7.2995,7.2821,7.2995,45000.0
2011-10-26 13:30:00,8.39,8.45,8.38,8.44,80100.0,7.2995,7.3517,7.2908,7.343,80100.0
2011-10-26 13:35:00,8.44,8.45,8.44,8.44,57900.0,7.343,7.3517,7.343,7.343,57900.0
2011-10-26 13:40:00,8.45,8.46,8.4,8.41,205000.0,7.3517,7.3604,7.3082,7.3169,205000.0
2011-10-26 13:45:00,8.41,8.44,8.4,8.44,128500.0,7.3169,7.343,7.3082,7.343,128500.0
2011-10-26 13:50:00,8.43,8.46,8.41,8.41,136500.0,7.3343,7.3604,7.3169,7.3169,136500.0
2011-10-26 13:55:00,8.42,8.44,8.38,8.44,229000.0,7.3256,7.343,7.2908,7.343,229000.0
2011-10-26 14:00:00,8.44,8.46,8.44,8.46,96600.0,7.343,7.3604,7.343,7.3604,96600.0
2011-10-26 14:05:00,8.45,8.52,8.45,8.52,212200.0,7.3517,7.4126,7.3517,7.4126,212200.0
2011-10-26 14:10:00,8.52,8.54,8.5,8.54,306500.0,7.4126,7.43,7.3952,7.43,306500.0
2011-10-26 14:15:00,8.54,8.56,8.52,8.55,132600.0,7.43,7.4474,7.4126,7.4387,132600.0
2011-10-26 14:20:00,8.55,8.56,8.54,8.54,97100.0,7.4387,7.4474,7.43,7.43,97100.0
2011-10-26 14:25:00,8.54,8.57,8.54,8.56,68100.0,7.43,7.4561,7.43,7.4474,68100.0
2011-10-26 14:30:00,8.57,8.63,8.55,8.63,300400.0,7.4561,7.5083,7.4387,7.5083,300400.0
2011-10-26 14:35:00,8.62,8.63,8.61,8.63,138800.0,7.4996,7.5083,7.4909,7.5083,138800.0
2011-10-26 14:40:00,8.63,8.63,8.58,8.59,190700.0,7.5083,7.5083,7.4648,7.4735,190700.0
2011-10-26 14:45:00,8.58,8.61,8.58,8.59,102700.0,7.4648,7.4909,7.4648,7.4735,102700.0
2011-10-26 14:50:00,8.58,8.6,8.57,8.59,160300.0,7.4648,7.4822,7.4561,7.4735,160300.0
2011-10-26 14:55:00,8.59,8.59,8.56,8.59,77100.0,7.4735,7.4735,7.4474,7.4735,77100.0
2011-10-26 15:00:00,8.59,8.63,8.59,8.62,146100.0,7.4735,7.5083,7.4735,7.4996,146100.0
2011-10-26 15:05:00,8.62,8.62,8.59,8.6,62600.0,7.4996,7.4996,7.4735,7.4822,62600.0
2011-10-26 15:10:00,8.59,8.61,8.57,8.61,82600.0,7.4735,7.4909,7.4561,7.4909,82600.0
2011-10-26 15:15:00,8.61,8.61,8.57,8.58,80100.0,7.4909,7.4909,7.4561,7.4648,80100.0
2011-10-26 15:20:00,8.59,8.6,8.57,8.59,104700.0,7.4735,7.4822,7.4561,7.4735,104700.0
2011-10-26 15:25:00,8.59,8.63,8.58,8.62,169300.0,7.4735,7.5083,7.4648,7.4996,169300.0
2011-10-26 15:30:00,8.62,8.64,8.59,8.63,163900.0,7.4996,7.517,7.4735,7.5083,163900.0
2011-10-26 15:35:00,8.63,8.65,8.61,8.62,382100.0,7.5083,7.5257,7.4909,7.4996,382100.0
2011-10-26 15:40:00,8.62,8.63,8.61,8.62,131000.0,7.4996,7.5083,7.4909,7.4996,131000.0
2011-10-26 15:45:00,8.62,8.63,8.57,8.59,332200.0,7.4996,7.5083,7.4561,7.4735,332200.0
2011-10-26 15:50:00,8.59,8.6,8.57,8.58,240100.0,7.4735,7.4822,7.4561,7.4648,240100.0
2011-10-26 15:55:00,8.58,8.58,8.56,8.58,318200.0,7.4648,7.4648,7.4474,7.4648,318200.0
2011-10-27 09:30:00,8.8,8.85,8.68,8.69,288100.0,7.6562,7.6997,7.5518,7.5605,288100.0
2011-10-27 09:35:00,8.7,8.77,8.65,8.69,397500.0,7.5692,7.6301,7.5257,7.5605,397500.0
2011-10-27 09:40:00,8.69,8.71,8.6,8.64,237000.0,7.5605,7.5779,7.4822,7.517,237000.0
2011-10-27 09:45:00,8.63,8.64,8.58,8.59,262300.0,7.5083,7.517,7.4648,7.4735,262300.0
2011-10-27 09:50:00,8.58,8.6,8.49,8.54,584300.0,7.4648,7.4822,7.3865,7.43,584300.0
2011-10-27 09:55:00,8.54,8.55,8.52,8.54,193800.0,7.43,7.4387,7.4126,7.43,193800.0
2011-10-27 10:00:00,8.54,8.55,8.53,8.53,112200.0,7.43,7.4387,7.4213,7.4213,112200.0
2011-10-27 10:05:00,8.54,8.55,8.52,8.53,147300.0,7.43,7.4387,7.4126,7.4213,147300.0
2011-10-27 10:10:00,8.53,8.57,8.53,8.57,98200.0,7.4213,7.4561,7.4213,7.4561,98200.0
2011-10-27 10:15:00,8.57,8.63,8.57,8.62,154800.0,7.4561,7.5083,7.4561,7.4996,154800.0
2011-10-27 10:20:00,8.62,8.63,8.6,8.6,108000.0,7.4996,7.5083,7.4822,7.4822,108000.0
2011-10-27 10:25:00,8.6,8.61,8.6,8.6,102500.0,7.4822,7.4909,7.4822,7.4822,102500.0
2011-10-27 10:30:00,8.61,8.61,8.6,8.61,82000.0,7.4909,7.4909,7.4822,7.4909,82000.0
2011-10-27 10:35:00,8.61,8.63,8.56,8.57,206700.0,7.4909,7.5083,7.4474,7.4561,206700.0
2011-10-27 10:40:00,8.57,8.61,8.57,8.6,49500.0,7.4561,7.4909,7.4561,7.4822,49500.0
2011-10-27 10:45:00,8.6,8.66,8.6,8.66,123800.0,7.4822,7.5344,7.4822,7.5344,123800.0
2011-10-27 10:50:00,8.64,8.65,8.63,8.65,65300.0,7.517,7.5257,7.5083,7.5257,65300.0
2011-10-27 10:55:00,8.65,8.68,8.64,8.66,139700.0,7.5257,7.5518,7.517,7.5344,139700.0
2011-10-27 11:00:00,8.67,8.68,8.65,8.68,107900.0,7.5431,7.5518,7.5257,7.5518,107900.0
2011-10-27 11:05:00,8.67,8.68,8.67,8.68,45500.0,7.5431,7.5518,7.5431,7.5518,45500.0
2011-10-27 11:10:00,8.67,8.68,8.65,8.65,192600.0,7.5431,7.5518,7.5257,7.5257,192600.0
2011-10-27 11:15:00,8.65,8.68,8.63,8.64,413200.0,7.5257,7.5518,7.5083,7.517,413200.0
2011-10-27 11:20:00,8.64,8.64,8.61,8.61,74600.0,7.517,7.517,7.4909,7.4909,74600.0
2011-10-27 11:25:00,8.62,8.63,8.61,8.63,67400.0,7.4996,7.5083,7.4909,7.5083,67400.0
2011-10-27 11:30:00,8.63,8.65,8.63,8.64,38800.0,7.5083,7.5257,7.5083,7.517,38800.0
2011-10-27 11:35:00,8.65,8.65,8.64,8.64,46100.0,7.5257,7.5257,7.517,7.517,46100.0
2011-10-27 11:40:00,8.65,8.67,8.64,8.66,337000.0,7.5257,7.5431,7.517,7.5344,337000.0
2011-10-27 11:45:00,8.65,8.67,8.64,8.64,53100.0,7.5257,7.5431,7.517,7.517,53100.0
2011-10-27 11:50:00,8.65,8.69,8.65,8.68,59300.0,7.5257,7.5605,7.5257,7.5518,59300.0
2011-10-27 11:55:00,8.68,8.71,8.68,8.7,229600.0,7.5518,7.5779,7.5518,7.5692,229600.0
2011-10-27 12:00:00,8.7,8.72,8.69,8.71,143600.0,7.5692,7.5866,7.5605,7.5779,143600.0
2011-10-27 12:05:00,8.71,8.72,8.68,8.7,176500.0,7.5779,7.5866,7.5518,7.5692,176500.0
2011-10-27 12:10:00,8.69,8.71,8.68,8.7,153700.0,7.5605,7.5779,7.5518,7.5692,153700.0
2011-10-27 12:15:00,8.7,8.71,8.7,8.7,19700.0,7.5692,7.5779,7.5692,7.5692,19700.0
2011-10-27 12:20:00,8.7,8.73,8.7,8.73,230600.0,7.5692,7.5953,7.5692,7.5953,230600.0
2011-10-27 12:25:00,8.73,8.78,8.73,8.78,118700.0,7.5953,7.6388,7.5953,7.6388,118700.0
2011-10-27 12:30:00,8.78,8.78,8.77,8.77,129900.0,7.6388,7.6388,7.6301,7.6301,129900.0
2011-10-27 12:35:00,8.78,8.78,8.74,8.76,104300.0,7.6388,7.6388,7.604,7.6214,104300.0
2011-10-27 12:40:00,8.76,8.78,8.76,8.77,118700.0,7.6214,7.6388,7.6214,7.6301,118700.0
2011-10-27 12:45:00,8.77,8.77,8.74,8.76,138900.0,7.6301,7.6301,7.604,7.6214,138900.0
2011-10-27 12:50:00,8.76,8.76,8.72,8.72,105500.0,7.6214,7.6214,7.5866,7.5866,105500.0
2011-10-27 12:55:00,8.72,8.73,8.72,8.72,55300.0,7.5866,7.5953,7.5866,7.5866,55300.0
2011-10-27 13:00:00,8.73,8.73,8.72,8.72,57200.0,7.5953,7.5953,7.5866,7.5866,57200.0
2011-10-27 13:05:00,8.72,8.73,8.72,8.72,67100.0,7.5866,7.5953,7.5866,7.5866,67100.0
2011-10-27 13:10:00,8.72,8.73,8.7,8.73,157700.0,7.5866,7.5953,7.5692,7.5953,157700.0
2011-10-27 13:15:00,8.72,8.73,8.71,8.71,77200.0,7.5866,7.5953,7.5779,7.5779,77200.0
2011-10-27 13:20:00,8.71,8.72,8.68,8.68,84800.0,7.5779,7.5866,7.5518,7.5518,84800.0
2011-10-27 13:25:00,8.68,8.69,8.67,8.68,42800.0,7.5518,7.5605,7.5431,7.5518,42800.0
2011-10-27 13:30:00,8.68,8.69,8.67,8.67,105600.0,7.5518,7.5605,7.5431,7.5431,105600.0
2011-10-27 13:35:00,8.67,8.69,8.67,8.68,89600.0,7.5431,7.5605,7.5431,7.5518,89600.0
2011-10-27 13:40:00,8.68,8.68,8.66,8.67,118700.0,7.5518,7.5518,7.5344,7.5431,118700.0
2011-10-27 13:45:00,8.68,8.68,8.67,8.67,33300.0,7.5518,7.5518,7.5431,7.5431,33300.0
2011-10-27 13:50:00,8.67,8.7,8.67,8.69,114400.0,7.5431,7.5692,7.5431,7.5605,114400.0
2011-10-27 13:55:00,8.69,8.69,8.67,8.68,84600.0,7.5605,7.5605,7.5431,7.5518,84600.0
2011-10-27 14:00:00,8.67,8.69,8.67,8.69,49400.0,7.5431,7.5605,7.5431,7.5605,49400.0
2011-10-27 14:05:00,8.69,8.7,8.66,8.66,123000.0,7.5605,7.5692,7.5344,7.5344,123000.0
2011-10-27 14:10:00,8.66,8.67,8.64,8.65,121600.0,7.5344,7.5431,7.517,7.5257,121600.0
2011-10-27 14:15:00,8.65,8.66,8.64,8.66,81600.0,7.5257,7.5344,7.517,7.5344,81600.0
2011-10-27 14:20:00,8.66,8.66,8.63,8.65,104900.0,7.5344,7.5344,7.5083,7.5257,104900.0
2011-10-27 14:25:00,8.65,8.65,8.62,8.62,101700.0,7.5257,7.5257,7.4996,7.4996,101700.0
2011-10-27 14:30:00,8.63,8.63,8.61,8.62,108200.0,7.5083,7.5083,7.4909,7.4996,108200.0
2011-10-27 14:35:00,8.61,8.65,8.61,8.65,92300.0,7.4909,7.5257,7.4909,7.5257,92300.0
2011-10-27 14:40:00,8.64,8.65,8.64,8.65,92200.0,7.517,7.5257,7.517,7.5257,92200.0
2011-10-27 14:45:00,8.65,8.68,8.65,8.68,66800.0,7.5257,7.5518,7.5257,7.5518,66800.0
2011-10-27 14:50:00,8.68,8.69,8.67,8.67,96900.0,7.5518,7.5605,7.5431,7.5431,96900.0
2011-10-27 14:55:00,8.68,8.69,8.67,8.67,83000.0,7.5518,7.5605,7.5431,7.5431,83000.0
2011-10-27 15:00:00,8.68,8.68,8.67,8.68,33300.0,7.5518,7.5518,7.5431,7.5518,33300.0
2011-10-27 15:05:00,8.68,8.69,8.67,8.69,117900.0,7.5518,7.5605,7.5431,7.5605,117900.0
2011-10-27 15:10:00,8.69,8.69,8.68,8.69,89100.0,7.5605,7.5605,7.5518,7.5605,89100.0
2011-10-27 15:15:00,8.69,8.69,8.68,8.69,45900.0,7.5605,7.5605,7.5518,7.5605,45900.0
2011-10-27 15:20:00,8.69,8.69,8.67,8.68,330900.0,7.5605,7.5605,7.5431,7.5518,330900.0
2011-10-27 15:25:00,8.68,8.69,8.67,8.68,260900.0,7.5518,7.5605,7.5431,7.5518,260900.0
2011-10-27 15:30:00,8.67,8.69,8.66,8.68,444200.0,7.5431,7.5605,7.5344,7.5518,444200.0
2011-10-27 15:35:00,8.68,8.68,8.63,8.64,140800.0,7.5518,7.5518,7.5083,7.517,140800.0
2011-10-27 15:40:00,8.64,8.65,8.62,8.64,265300.0,7.517,7.5257,7.4996,7.517,265300.0
2011-10-27 15:45:00,8.64,8.66,8.62,8.62,368000.0,7.517,7.5344,7.4996,7.4996,368000.0
2011-10-27 15:50:00,8.63,8.64,8.61,8.62,343100.0,7.5083,7.517,7.4909,7.4996,343100.0
2011-10-27 15:55:00,8.61,8.65,8.61,8.64,363000.0,7.4909,7.5257,7.4909,7.517,363000.0
2011-10-28 09:30:00,8.55,8.6,8.51,8.52,126000.0,7.4387,7.4822,7.4039,7.4126,126000.0
2011-10-28 09:35:00,8.52,8.62,8.52,8.59,97500.0,7.4126,7.4996,7.4126,7.4735,97500.0
2011-10-28 09:40:00,8.59,8.61,8.55,8.59,124000.0,7.4735,7.4909,7.4387,7.4735,124000.0
2011-10-28 09:45:00,8.58,8.59,8.52,8.54,120100.0,7.4648,7.4735,7.4126,7.43,120100.0
2011-10-28 09:50:00,8.54,8.56,8.53,8.55,72100.0,7.43,7.4474,7.4213,7.4387,72100.0
2011-10-28 09:55:00,8.55,8.58,8.53,8.58,67200.0,7.4387,7.4648,7.4213,7.4648,67200.0
2011-10-28 10:00:00,8.57,8.59,8.53,8.55,92100.0,7.4561,7.4735,7.4213,7.4387,92100.0
2011-10-28 10:05:00,8.54,8.54,8.52,8.54,43300.0,7.43,7.43,7.4126,7.43,43300.0
2011-10-28 10:10:00,8.54,8.58,8.53,8.53,74900.0,7.43,7.4648,7.4213,7.4213,74900.0
2011-10-28 10:15:00,8.53,8.56,8.52,8.54,118700.0,7.4213,7.4474,7.4126,7.43,118700.0
2011-10-28 10:20:00,8.55,8.61,8.55,8.61,91800.0,7.4387,7.4909,7.4387,7.4909,91800.0
2011-10-28 10:25:00,8.6,8.61,8.55,8.57,115000.0,7.4822,7.4909,7.4387,7.4561,115000.0
2011-10-28 10:30:00,8.56,8.58,8.55,8.58,66900.0,7.4474,7.4648,7.4387,7.4648,66900.0
2011-10-28 10:35:00,8.57,8.6,8.56,8.59,53000.0,7.4561,7.4822,7.4474,7.4735,53000.0
2011-10-28 10:40:00,8.6,8.63,8.59,8.61,96100.0,7.4822,7.5083,7.4735,7.4909,96100.0
2011-10-28 10:45:00,8.61,8.63,8.59,8.63,126600.0,7.4909,7.5083,7.4735,7.5083,126600.0
2011-10-28 10:50:00,8.63,8.63,8.57,8.59,82700.0,7.5083,7.5083,7.4561,7.4735,82700.0
2011-10-28 10:55:00,8.59,8.61,8.59,8.61,27100.0,7.4735,7.4909,7.4735,7.4909,27100.0
2011-10-28 11:00:00,8.61,8.61,8.56,8.57,282100.0,7.4909,7.4909,7.4474,7.4561,282100.0
2011-10-28 11:05:00,8.57,8.6,8.56,8.6,115300.0,7.4561,7.4822,7.4474,7.4822,115300.0
2011-10-28 11:10:00,8.6,8.6,8.58,8.59,53400.0,7.4822,7.4822,7.4648,7.4735,53400.0
2011-10-28 11:15:00,8.59,8.6,8.58,8.59,45300.0,7.4735,7.4822,7.4648,7.4735,45300.0
2011-10-28 11:20:00,8.59,8.61,8.58,8.61,65200.0,7.4735,7.4909,7.4648,7.4909,65200.0
2011-10-28 11:25:00,8.61,8.62,8.6,8.61,45900.0,7.4909,7.4996,7.4822,7.4909,45900.0
2011-10-28 11:30:00,8.61,8.61,8.6,8.61,5500.0,7.4909,7.4909,7.4822,7.4909,5500.0
2011-10-28 11:35:00,8.61,8.63,8.56,8.57,243300.0,7.4909,7.5083,7.4474,7.4561,243300.0
2011-10-28 11:40:00,8.58,8.58,8.56,8.57,21300.0,7.4648,7.4648,7.4474,7.4561,21300.0
2011-10-28 11:45:00,8.56,8.56,8.55,8.55,22700.0,7.4474,7.4474,7.4387,7.4387,22700.0
2011-10-28 11:50:00,8.55,8.56,8.54,8.54,49000.0,7.4387,7.4474,7.43,7.43,49000.0
2011-10-28 11:55:00,8.54,8.55,8.54,8.54,6900.0,7.43,7.4387,7.43,7.43,6900.0
2011-10-28 12:00:00,8.55,8.55,8.52,8.52,151300.0,7.4387,7.4387,7.4126,7.4126,151300.0
2011-10-28 12:05:00,8.52,8.53,8.52,8.53,41900.0,7.4126,7.4213,7.4126,7.4213,41900.0
2011-10-28 12:10:00,8.52,8.53,8.52,8.52,65200.0,7.4126,7.4213,7.4126,7.4126,65200.0
2011-10-28 12:15:00,8.53,8.53,8.51,8.51,110600.0,7.4213,7.4213,7.4039,7.4039,110600.0
2011-10-28 12:20:00,8.51,8.53,8.51,8.53,73900.0,7.4039,7.4213,7.4039,7.4213,73900.0
2011-10-28 12:25:00,8.53,8.53,8.5,8.5,143300.0,7.4213,7.4213,7.3952,7.3952,143300.0
2011-10-28 12:30:00,8.51,8.54,8.5,8.54,205500.0,7.4039,7.43,7.3952,7.43,205500.0
2011-10-28 12:35:00,8.54,8.55,8.53,8.54,119600.0,7.43,7.4387,7.4213,7.43,119600.0
2011-10-28 12:40:00,8.54,8.56,8.54,8.55,29900.0,7.43,7.4474,7.43,7.4387,29900.0
2011-10-28 12:45:00,8.56,8.57,8.54,8.57,86400.0,7.4474,7.4561,7.43,7.4561,86400.0
2011-10-28 12:50:00,8.56,8.57,8.56,8.57,46400.0,7.4474,7.4561,7.4474,7.4561,46400.0
2011-10-28 12:55:00,8.57,8.57,8.56,8.57,9600.0,7.4561,7.4561,7.4474,7.4561,9600.0
2011-10-28 13:00:00,8.57,8.57,8.56,8.57,36300.0,7.4561,7.4561,7.4474,7.4561,36300.0
2011-10-28 13:05:00,8.57,8.57,8.56,8.57,13900.0,7.4561,7.4561,7.4474,7.4561,13900.0
2011-10-28 13:10:00,8.57,8.59,8.56,8.57,141300.0,7.4561,7.4735,7.4474,7.4561,141300.0
2011-10-28 13:15:00,8.57,8.58,8.57,8.58,39900.0,7.4561,7.4648,7.4561,7.4648,39900.0
2011-10-28 13:20:00,8.58,8.6,8.57,8.6,33800.0,7.4648,7.4822,7.4561,7.4822,33800.0
2011-10-28 13:25:00,8.59,8.6,8.57,8.57,68200.0,7.4735,7.4822,7.4561,7.4561,68200.0
2011-10-28 13:30:00,8.56,8.58,8.56,8.57,40700.0,7.4474,7.4648,7.4474,7.4561,40700.0
2011-10-28 13:35:00,8.58,8.59,8.56,8.57,87800.0,7.4648,7.4735,7.4474,7.4561,87800.0
2011-10-28 13:40:00,8.56,8.57,8.53,8.53,130700.0,7.4474,7.4561,7.4213,7.4213,130700.0
2011-10-28 13:45:00,8.53,8.53,8.51,8.52,140500.0,7.4213,7.4213,7.4039,7.4126,140500.0
2011-10-28 13:50:00,8.51,8.52,8.51,8.52,8200.0,7.4039,7.4126,7.4039,7.4126,8200.0
2011-10-28 13:55:00,8.52,8.52,8.51,8.51,69700.0,7.4126,7.4126,7.4039,7.4039,69700.0
2011-10-28 14:00:00,8.51,8.52,8.51,8.52,67300.0,7.4039,7.4126,7.4039,7.4126,67300.0
2011-10-28 14:05:00,8.51,8.52,8.47,8.5,254800.0,7.4039,7.4126,7.3691,7.3952,254800.0
2011-10-28 14:10:00,8.5,8.51,8.48,8.49,82400.0,7.3952,7.4039,7.3778,7.3865,82400.0
2011-10-28 14:15:00,8.5,8.5,8.47,8.49,54300.0,7.3952,7.3952,7.3691,7.3865,54300.0
2011-10-28 14:20:00,8.49,8.51,8.48,8.51,52700.0,7.3865,7.4039,7.3778,7.4039,52700.0
2011-10-28 14:25:00,8.5,8.51,8.5,8.51,19200.0,7.3952,7.4039,7.3952,7.4039,19200.0
2011-10-28 14:30:00,8.51,8.51,8.5,8.51,30200.0,7.4039,7.4039,7.3952,7.4039,30200.0
2011-10-28 14:35:00,8.51,8.51,8.47,8.47,70800.0,7.4039,7.4039,7.3691,7.3691,70800.0
2011-10-28 14:40:00,8.47,8.49,8.47,8.49,33300.0,7.3691,7.3865,7.3691,7.3865,33300.0
2011-10-28 14:45:00,8.49,8.49,8.48,8.49,30600.0,7.3865,7.3865,7.3778,7.3865,30600.0
2011-10-28 14:50:00,8.49,8.49,8.48,8.49,26900.0,7.3865,7.3865,7.3778,7.3865,26900.0
2011-10-28 14:55:00,8.48,8.49,8.45,8.47,246200.0,7.3778,7.3865,7.3517,7.3691,246200.0
2011-10-28 15:00:00,8.47,8.51,8.47,8.51,94200.0,7.3691,7.4039,7.3691,7.4039,94200.0
2011-10-28 15:05:00,8.51,8.52,8.49,8.52,171900.0,7.4039,7.4126,7.3865,7.4126,171900.0
2011-10-28 15:10:00,8.52,8.52,8.5,8.51,61100.0,7.4126,7.4126,7.3952,7.4039,61100.0
2011-10-28 15:15:00,8.51,8.53,8.5,8.5,278600.0,7.4039,7.4213,7.3952,7.3952,278600.0
2011-10-28 15:20:00,8.5,8.52,8.5,8.52,52900.0,7.3952,7.4126,7.3952,7.4126,52900.0
2011-10-28 15:25:00,8.52,8.54,8.51,8.52,206200.0,7.4126,7.43,7.4039,7.4126,206200.0
2011-10-28 15:30:00,8.52,8.54,8.51,8.52,148000.0,7.4126,7.43,7.4039,7.4126,148000.0
2011-10-28 15:35:00,8.53,8.53,8.51,8.53,96300.0,7.4213,7.4213,7.4039,7.4213,96300.0
2011-10-28 15:40:00,8.53,8.54,8.52,8.53,115000.0,7.4213,7.43,7.4126,7.4213,115000.0
2011-10-28 15:45:00,8.53,8.54,8.52,8.52,97900.0,7.4213,7.43,7.4126,7.4126,97900.0
2011-10-28 15:50:00,8.52,8.53,8.52,8.53,177500.0,7.4126,7.4213,7.4126,7.4213,177500.0
2011-10-28 15:55:00,8.53,8.53,8.51,8.51,470000.0,7.4213,7.4213,7.4039,7.4039,470000.0
2011-10-31 09:30:00,8.41,8.43,8.36,8.4,117300.0,7.3169,7.3343,7.2734,7.3082,117300.0
2011-10-31 09:35:00,8.4,8.46,8.38,8.46,231300.0,7.3082,7.3604,7.2908,7.3604,231300.0
2011-10-31 09:40:00,8.46,8.46,8.41,8.43,101400.0,7.3604,7.3604,7.3169,7.3343,101400.0
2011-10-31 09:45:00,8.42,8.45,8.4,8.45,94600.0,7.3256,7.3517,7.3082,7.3517,94600.0
2011-10-31 09:50:00,8.45,8.52,8.44,8.51,155600.0,7.3517,7.4126,7.343,7.4039,155600.0
2011-10-31 09:55:00,8.51,8.51,8.45,8.47,172600.0,7.4039,7.4039,7.3517,7.3691,172600.0
2011-10-31 10:00:00,8.46,8.49,8.46,8.46,73500.0,7.3604,7.3865,7.3604,7.3604,73500.0
2011-10-31 10:05:00,8.47,8.48,8.46,8.47,75100.0,7.3691,7.3778,7.3604,7.3691,75100.0
2011-10-31 10:10:00,8.48,8.48,8.46,8.47,31800.0,7.3778,7.3778,7.3604,7.3691,31800.0
2011-10-31 10:15:00,8.48,8.48,8.44,8.45,54400.0,7.3778,7.3778,7.343,7.3517,54400.0
2011-10-31 10:20:00,8.44,8.45,8.39,8.39,206700.0,7.343,7.3517,7.2995,7.2995,206700.0
2011-10-31 10:25:00,8.4,8.42,8.39,8.4,57000.0,7.3082,7.3256,7.2995,7.3082,57000.0
2011-10-31 10:30:00,8.41,8.42,8.4,8.42,49400.0,7.3169,7.3256,7.3082,7.3256,49400.0
2011-10-31 10:35:00,8.42,8.43,8.41,8.43,30200.0,7.3256,7.3343,7.3169,7.3343,30200.0
2011-10-31 10:40:00,8.43,8.43,8.4,8.4,61600.0,7.3343,7.3343,7.3082,7.3082,61600.0
2011-10-31 10:45:00,8.4,8.41,8.4,8.41,16300.0,7.3082,7.3169,7.3082,7.3169,16300.0
2011-10-31 10:50:00,8.4,8.44,8.4,8.43,185100.0,7.3082,7.343,7.3082,7.3343,185100.0
2011-10-31 10:55:00,8.42,8.43,8.4,8.41,74300.0,7.3256,7.3343,7.3082,7.3169,74300.0
2011-10-31 11:00:00,8.42,8.43,8.42,8.43,42600.0,7.3256,7.3343,7.3256,7.3343,42600.0
2011-10-31 11:05:00,8.43,8.43,8.42,8.43,18000.0,7.3343,7.3343,7.3256,7.3343,18000.0
2011-10-31 11:10:00,8.43,8.43,8.4,8.41,56400.0,7.3343,7.3343,7.3082,7.3169,56400.0
2011-10-31 11:15:00,8.41,8.41,8.4,8.41,87700.0,7.3169,7.3169,7.3082,7.3169,87700.0
2011-10-31 11:20:00,8.41,8.41,8.38,8.38,256000.0,7.3169,7.3169,7.2908,7.2908,256000.0
2011-10-31 11:25:00,8.38,8.4,8.38,8.39,74200.0,7.2908,7.3082,7.2908,7.2995,74200.0
2011-10-31 11:30:00,8.4,8.41,8.38,8.38,93000.0,7.3082,7.3169,7.2908,7.2908,93000.0
2011-10-31 11:35:00,8.39,8.39,8.38,8.39,31500.0,7.2995,7.2995,7.2908,7.2995,31500.0
2011-10-31 11:40:00,8.38,8.39,8.38,8.39,37800.0,7.2908,7.2995,7.2908,7.2995,37800.0
2011-10-31 11:45:00,8.38,8.39,8.38,8.39,17500.0,7.2908,7.2995,7.2908,7.2995,17500.0
2011-10-31 11:50:00,8.38,8.39,8.38,8.39,21500.0,7.2908,7.2995,7.2908,7.2995,21500.0
2011-10-31 11:55:00,8.38,8.39,8.36,8.36,171200.0,7.2908,7.2995,7.2734,7.2734,171200.0
2011-10-31 12:00:00,8.36,8.38,8.36,8.38,63700.0,7.2734,7.2908,7.2734,7.2908,63700.0
2011-10-31 12:05:00,8.38,8.38,8.37,8.38,36200.0,7.2908,7.2908,7.2821,7.2908,36200.0
2011-10-31 12:10:00,8.38,8.38,8.37,8.38,58000.0,7.2908,7.2908,7.2821,7.2908,58000.0
2011-10-31 12:15:00,8.38,8.38,8.37,8.38,13000.0,7.2908,7.2908,7.2821,7.2908,13000.0
2011-10-31 12:20:00,8.38,8.38,8.37,8.38,10400.0,7.2908,7.2908,7.2821,7.2908,10400.0
2011-10-31 12:25:00,8.38,8.38,8.37,8.38,12100.0,7.2908,7.2908,7.2821,7.2908,12100.0
2011-10-31 12:30:00,8.38,8.38,8.37,8.38,7100.0,7.2908,7.2908,7.2821,7.2908,7100.0
2011-10-31 12:35:00,8.38,8.38,8.37,8.38,33700.0,7.2908,7.2908,7.2821,7.2908,33700.0
2011-10-31 12:40:00,8.38,8.39,8.37,8.39,49800.0,7.2908,7.2995,7.2821,7.2995,49800.0
2011-10-31 12:45:00,8.39,8.4,8.38,8.39,40600.0,7.2995,7.3082,7.2908,7.2995,40600.0
2011-10-31 12:50:00,8.4,8.4,8.39,8.4,20000.0,7.3082,7.3082,7.2995,7.3082,20000.0
2011-10-31 12:55:00,8.4,8.44,8.39,8.43,186300.0,7.3082,7.343,7.2995,7.3343,186300.0
2011-10-31 13:00:00,8.42,8.44,8.41,8.43,74300.0,7.3256,7.343,7.3169,7.3343,74300.0
2011-10-31 13:05:00,8.44,8.44,8.43,8.44,11100.0,7.343,7.343,7.3343,7.343,11100.0
2011-10-31 13:10:00,8.44,8.44,8.43,8.43,46500.0,7.343,7.343,7.3343,7.3343,46500.0
2011-10-31 13:15:00,8.44,8.44,8.43,8.44,16100.0,7.343,7.343,7.3343,7.343,16100.0
2011-10-31 13:20:00,8.44,8.46,8.43,8.45,48300.0,7.343,7.3604,7.3343,7.3517,48300.0
2011-10-31 13:25:00,8.46,8.46,8.43,8.44,52200.0,7.3604,7.3604,7.3343,7.343,52200.0
2011-10-31 13:30:00,8.44,8.44,8.43,8.44,5300.0,7.343,7.343,7.3343,7.343,5300.0
2011-10-31 13:35:00,8.44,8.47,8.43,8.47,49500.0,7.343,7.3691,7.3343,7.3691,49500.0
2011-10-31 13:40:00,8.46,8.47,8.46,8.46,51300.0,7.3604,7.3691,7.3604,7.3604,51300.0
2011-10-31 13:45:00,8.46,8.48,8.46,8.48,48600.0,7.3604,7.3778,7.3604,7.3778,48600.0
2011-10-31 13:50:00,8.47,8.48,8.47,8.48,28100.0,7.3691,7.3778,7.3691,7.3778,28100.0
2011-10-31 13:55:00,8.48,8.48,8.47,8.47,58400.0,7.3778,7.3778,7.3691,7.3691,58400.0
2011-10-31 14:00:00,8.47,8.49,8.47,8.48,55200.0,7.3691,7.3865,7.3691,7.3778,55200.0
2011-10-31 14:05:00,8.47,8.48,8.47,8.48,35100.0,7.3691,7.3778,7.3691,7.3778,35100.0
2011-10-31 14:10:00,8.48,8.48,8.47,8.48,46600.0,7.3778,7.3778,7.3691,7.3778,46600.0
2011-10-31 14:15:00,8.48,8.49,8.47,8.48,60800.0,7.3778,7.3865,7.3691,7.3778,60800.0
2011-10-31 14:20:00,8.48,8.5,8.47,8.5,127000.0,7.3778,7.3952,7.3691,7.3952,127000.0
2011-10-31 14:25:00,8.5,8.51,8.49,8.51,106500.0,7.3952,7.4039,7.3865,7.4039,106500.0
2011-10-31 14:30:00,8.51,8.52,8.5,8.51,89400.0,7.4039,7.4126,7.3952,7.4039,89400.0
2011-10-31 14:35:00,8.51,8.51,8.48,8.48,59300.0,7.4039,7.4039,7.3778,7.3778,59300.0
2011-10-31 14:40:00,8.48,8.49,8.48,8.49,40800.0,7.3778,7.3865,7.3778,7.3865,40800.0
2011-10-31 14:45:00,8.49,8.5,8.48,8.5,84500.0,7.3865,7.3952,7.3778,7.3952,84500.0
2011-10-31 14:50:00,8.5,8.52,8.49,8.51,97200.0,7.3952,7.4126,7.3865,7.4039,97200.0
2011-10-31 14:55:00,8.51,8.53,8.5,8.53,88900.0,7.4039,7.4213,7.3952,7.4213,88900.0
2011-10-31 15:00:00,8.53,8.53,8.51,8.52,93800.0,7.4213,7.4213,7.4039,7.4126,93800.0
2011-10-31 15:05:00,8.52,8.53,8.5,8.5,117800.0,7.4126,7.4213,7.3952,7.3952,117800.0
2011-10-31 15:10:00,8.5,8.51,8.5,8.51,81100.0,7.3952,7.4039,7.3952,7.4039,81100.0
2011-10-31 15:15:00,8.51,8.51,8.48,8.49,146300.0,7.4039,7.4039,7.3778,7.3865,146300.0
2011-10-31 15:20:00,8.48,8.51,8.48,8.51,113800.0,7.3778,7.4039,7.3778,7.4039,113800.0
2011-10-31 15:25:00,8.5,8.51,8.49,8.5,91500.0,7.3952,7.4039,7.3865,7.3952,91500.0
2011-10-31 15:30:00,8.49,8.5,8.48,8.49,157200.0,7.3865,7.3952,7.3778,7.3865,157200.0
2011-10-31 15:35:00,8.5,8.5,8.48,8.48,169800.0,7.3952,7.3952,7.3778,7.3778,169800.0
2011-10-31 15:40:00,8.48,8.51,8.47,8.5,390500.0,7.3778,7.4039,7.3691,7.3952,390500.0
2011-10-31 15:45:00,8.5,8.51,8.46,8.51,399400.0,7.3952,7.4039,7.3604,7.4039,399400.0
2011-10-31 15:50:00,8.51,8.51,8.5,8.5,236400.0,7.4039,7.4039,7.3952,7.3952,236400.0
2011-10-31 15:55:00,8.51,8.52,8.51,8.51,619100.0,7.4039,7.4126,7.4039,7.4039,619100.0
2011-11-01 09:30:00,8.2,8.25,8.14,8.18,443400.0,7.1342,7.1777,7.082,7.1168,443400.0
2011-11-01 09:35:00,8.18,8.2,8.11,8.13,338300.0,7.1168,7.1342,7.0559,7.0733,338300.0
2011-11-01 09:40:00,8.13,8.17,8.12,8.16,325500.0,7.0733,7.1081,7.0646,7.0994,325500.0
2011-11-01 09:45:00,8.15,8.19,8.14,8.18,336400.0,7.0907,7.1255,7.082,7.1168,336400.0
2011-11-01 09:50:00,8.18,8.22,8.17,8.21,466600.0,7.1168,7.1516,7.1081,7.1429,466600.0
2011-11-01 09:55:00,8.21,8.26,8.2,8.26,140400.0,7.1429,7.1864,7.1342,7.1864,140400.0
2011-11-01 10:00:00,8.25,8.28,8.21,8.28,323800.0,7.1777,7.2038,7.1429,7.2038,323800.0
2011-11-01 10:05:00,8.28,8.29,8.21,8.25,313000.0,7.2038,7.2125,7.1429,7.1777,313000.0
2011-11-01 10:10:00,8.25,8.3,8.24,8.26,150600.0,7.1777,7.2212,7.169,7.1864,150600.0
2011-11-01 10:15:00,8.26,8.3,8.25,8.27,295800.0,7.1864,7.2212,7.1777,7.1951,295800.0
2011-11-01 10:20:00,8.27,8.28,8.25,8.26,270500.0,7.1951,7.2038,7.1777,7.1864,270500.0
2011-11-01 10:25:00,8.25,8.33,8.25,8.3,252800.0,7.1777,7.2473,7.1777,7.2212,252800.0
2011-11-01 10:30:00,8.29,8.36,8.29,8.35,347700.0,7.2125,7.2734,7.2125,7.2647,347700.0
2011-11-01 10:35:00,8.35,8.36,8.3,8.3,249100.0,7.2647,7.2734,7.2212,7.2212,249100.0
2011-11-01 10:40:00,8.3,8.31,8.28,8.28,131300.0,7.2212,7.2299,7.2038,7.2038,131300.0
2011-11-01 10:45:00,8.28,8.3,8.28,8.29,110600.0,7.2038,7.2212,7.2038,7.2125,110600.0
2011-11-01 10:50:00,8.29,8.31,8.27,8.28,231400.0,7.2125,7.2299,7.1951,7.2038,231400.0
2011-11-01 10:55:00,8.27,8.29,8.23,8.25,239800.0,7.1951,7.2125,7.1603,7.1777,239800.0
2011-11-01 11:00:00,8.24,8.29,8.24,8.27,608800.0,7.169,7.2125,7.169,7.1951,608800.0
2011-11-01 11:05:00,8.27,8.29,8.25,8.29,222400.0,7.1951,7.2125,7.1777,7.2125,222400.0
2011-11-01 11:10:00,8.29,8.33,8.28,8.32,199400.0,7.2125,7.2473,7.2038,7.2386,199400.0
2011-11-01 11:15:00,8.33,8.39,8.31,8.39,373400.0,7.2473,7.2995,7.2299,7.2995,373400.0
2011-11-01 11:20:00,8.39,8.4,8.34,8.35,99900.0,7.2995,7.3082,7.256,7.2647,99900.0
2011-11-01 11:25:00,8.35,8.37,8.33,8.34,248100.0,7.2647,7.2821,7.2473,7.256,248100.0
2011-11-01 11:30:00,8.34,8.37,8.33,8.34,200300.0,7.256,7.2821,7.2473,7.256,200300.0
2011-11-01 11:35:00,8.33,8.34,8.31,8.32,203200.0,7.2473,7.256,7.2299,7.2386,203200.0
2011-11-01 11:40:00,8.32,8.33,8.29,8.29,155600.0,7.2386,7.2473,7.2125,7.2125,155600.0
2011-11-01 11:45:00,8.29,8.35,8.29,8.32,238400.0,7.2125,7.2647,7.2125,7.2386,238400.0
2011-11-01 11:50:00,8.32,8.34,8.3,8.33,225600.0,7.2386,7.256,7.2212,7.2473,225600.0
2011-11-01 11:55:00,8.33,8.36,8.32,8.34,128400.0,7.2473,7.2734,7.2386,7.256,128400.0
2011-11-01 12:00:00,8.33,8.34,8.3,8.3,94600.0,7.2473,7.256,7.2212,7.2212,94600.0
2011-11-01 12:05:00,8.3,8.33,8.3,8.32,69900.0,7.2212,7.2473,7.2212,7.2386,69900.0
2011-11-01 12:10:00,8.32,8.35,8.31,8.32,129700.0,7.2386,7.2647,7.2299,7.2386,129700.0
2011-11-01 12:15:00,8.31,8.32,8.28,8.3,149800.0,7.2299,7.2386,7.2038,7.2212,149800.0
2011-11-01 12:20:00,8.31,8.31,8.29,8.3,156900.0,7.2299,7.2299,7.2125,7.2212,156900.0
2011-11-01 12:25:00,8.3,8.3,8.29,8.29,42800.0,7.2212,7.2212,7.2125,7.2125,42800.0
2011-11-01 12:30:00,8.29,8.31,8.28,8.3,117700.0,7.2125,7.2299,7.2038,7.2212,117700.0
2011-11-01 12:35:00,8.3,8.32,8.3,8.32,84700.0,7.2212,7.2386,7.2212,7.2386,84700.0
2011-11-01 12:40:00,8.32,8.32,8.27,8.27,149300.0,7.2386,7.2386,7.1951,7.1951,149300.0
2011-11-01 12:45:00,8.27,8.3,8.25,8.25,140800.0,7.1951,7.2212,7.1777,7.1777,140800.0
2011-11-01 12:50:00,8.25,8.27,8.24,8.25,201200.0,7.1777,7.1951,7.169,7.1777,201200.0
2011-11-01 12:55:00,8.26,8.26,8.25,8.25,11900.0,7.1864,7.1864,7.1777,7.1777,11900.0
2011-11-01 13:00:00,8.25,8.28,8.24,8.26,142400.0,7.1777,7.2038,7.169,7.1864,142400.0
2011-11-01 13:05:00,8.26,8.28,8.25,8.27,126300.0,7.1864,7.2038,7.1777,7.1951,126300.0
2011-11-01 13:10:00,8.27,8.3,8.27,8.28,51000.0,7.1951,7.2212,7.1951,7.2038,51000.0
2011-11-01 13:15:00,8.27,8.3,8.27,8.29,47300.0,7.1951,7.2212,7.1951,7.2125,47300.0
2011-11-01 13:20:00,8.28,8.29,8.27,8.28,102600.0,7.2038,7.2125,7.1951,7.2038,102600.0
2011-11-01 13:25:00,8.27,8.36,8.27,8.35,151500.0,7.1951,7.2734,7.1951,7.2647,151500.0
2011-11-01 13:30:00,8.35,8.4,8.33,8.36,162300.0,7.2647,7.3082,7.2473,7.2734,162300.0
2011-11-01 13:35:00,8.36,8.37,8.34,8.34,112200.0,7.2734,7.2821,7.256,7.256,112200.0
2011-11-01 13:40:00,8.35,8.36,8.34,8.35,56900.0,7.2647,7.2734,7.256,7.2647,56900.0
2011-11-01 13:45:00,8.35,8.39,8.35,8.35,76400.0,7.2647,7.2995,7.2647,7.2647,76400.0
2011-11-01 13:50:00,8.36,8.38,8.34,8.36,69900.0,7.2734,7.2908,7.256,7.2734,69900.0
2011-11-01 13:55:00,8.35,8.35,8.29,8.31,85800.0,7.2647,7.2647,7.2125,7.2299,85800.0
2011-11-01 14:00:00,8.31,8.37,8.3,8.35,99800.0,7.2299,7.2821,7.2212,7.2647,99800.0
2011-11-01 14:05:00,8.34,8.39,8.34,8.39,56300.0,7.256,7.2995,7.256,7.2995,56300.0
2011-11-01 14:10:00,8.38,8.39,8.36,8.39,114600.0,7.2908,7.2995,7.2734,7.2995,114600.0
2011-11-01 14:15:00,8.38,8.38,8.35,8.37,77100.0,7.2908,7.2908,7.2647,7.2821,77100.0
2011-11-01 14:20:00,8.37,8.4,8.36,8.4,61400.0,7.2821,7.3082,7.2734,7.3082,61400.0
2011-11-01 14:25:00,8.4,8.41,8.39,8.4,123200.0,7.3082,7.3169,7.2995,7.3082,123200.0
2011-11-01 14:30:00,8.39,8.41,8.39,8.4,87200.0,7.2995,7.3169,7.2995,7.3082,87200.0
2011-11-01 14:35:00,8.4,8.41,8.36,8.37,491900.0,7.3082,7.3169,7.2734,7.2821,491900.0
2011-11-01 14:40:00,8.37,8.4,8.36,8.39,49400.0,7.2821,7.3082,7.2734,7.2995,49400.0
2011-11-01 14:45:00,8.39,8.43,8.38,8.42,138500.0,7.2995,7.3343,7.2908,7.3256,138500.0
2011-11-01 14:50:00,8.42,8.43,8.38,8.4,249900.0,7.3256,7.3343,7.2908,7.3082,249900.0
2011-11-01 14:55:00,8.39,8.4,8.36,8.37,258900.0,7.2995,7.3082,7.2734,7.2821,258900.0
2011-11-01 15:00:00,8.37,8.38,8.31,8.33,216600.0,7.2821,7.2908,7.2299,7.2473,216600.0
2011-11-01 15:05:00,8.33,8.34,8.32,8.33,75900.0,7.2473,7.256,7.2386,7.2473,75900.0
2011-11-01 15:10:00,8.34,8.38,8.33,8.37,122000.0,7.256,7.2908,7.2473,7.2821,122000.0
2011-11-01 15:15:00,8.37,8.38,8.32,8.35,180200.0,7.2821,7.2908,7.2386,7.2647,180200.0
2011-11-01 15:20:00,8.35,8.36,8.32,8.33,112400.0,7.2647,7.2734,7.2386,7.2473,112400.0
2011-11-01 15:25:00,8.34,8.36,8.34,8.35,134300.0,7.256,7.2734,7.256,7.2647,134300.0
2011-11-01 15:30:00,8.34,8.4,8.34,8.37,128900.0,7.256,7.3082,7.256,7.2821,128900.0
2011-11-01 15:35:00,8.37,8.4,8.37,8.4,245900.0,7.2821,7.3082,7.2821,7.3082,245900.0
2011-11-01 15:40:00,8.39,8.4,8.33,8.35,286300.0,7.2995,7.3082,7.2473,7.2647,286300.0
2011-11-01 15:45:00,8.34,8.36,8.29,8.33,390100.0,7.256,7.2734,7.2125,7.2473,390100.0
2011-11-01 15:50:00,8.33,8.33,8.3,8.32,267300.0,7.2473,7.2473,7.2212,7.2386,267300.0
2011-11-01 15:55:00,8.32,8.34,8.31,8.32,325700.0,7.2386,7.256,7.2299,7.2386,325700.0
2011-11-02 09:30:00,8.4,8.46,8.4,8.43,201400.0,7.3082,7.3604,7.3082,7.3343,201400.0
2011-11-02 09:35:00,8.43,8.44,8.41,8.41,107100.0,7.3343,7.343,7.3169,7.3169,107100.0
2011-11-02 09:40:00,8.41,8.46,8.41,8.42,200400.0,7.3169,7.3604,7.3169,7.3256,200400.0
2011-11-02 09:45:00,8.43,8.47,8.42,8.47,106300.0,7.3343,7.3691,7.3256,7.3691,106300.0
2011-11-02 09:50:00,8.46,8.47,8.44,8.45,63100.0,7.3604,7.3691,7.343,7.3517,63100.0
2011-11-02 09:55:00,8.44,8.46,8.4,8.41,150600.0,7.343,7.3604,7.3082,7.3169,150600.0
2011-11-02 10:00:00,8.41,8.44,8.38,8.38,159900.0,7.3169,7.343,7.2908,7.2908,159900.0
2011-11-02 10:05:00,8.38,8.39,8.36,8.38,104600.0,7.2908,7.2995,7.2734,7.2908,104600.0
2011-11-02 10:10:00,8.38,8.4,8.37,8.39,112000.0,7.2908,7.3082,7.2821,7.2995,112000.0
2011-11-02 10:15:00,8.39,8.41,8.39,8.39,116900.0,7.2995,7.3169,7.2995,7.2995,116900.0
2011-11-02 10:20:00,8.4,8.42,8.38,8.42,120600.0,7.3082,7.3256,7.2908,7.3256,120600.0
2011-11-02 10:25:00,8.42,8.45,8.42,8.42,308800.0,7.3256,7.3517,7.3256,7.3256,308800.0
2011-11-02 10:30:00,8.42,8.42,8.4,8.42,169400.0,7.3256,7.3256,7.3082,7.3256,169400.0
2011-11-02 10:35:00,8.42,8.43,8.41,8.43,30500.0,7.3256,7.3343,7.3169,7.3343,30500.0
2011-11-02 10:40:00,8.43,8.47,8.43,8.47,118500.0,7.3343,7.3691,7.3343,7.3691,118500.0
2011-11-02 10:45:00,8.47,8.49,8.46,8.49,103200.0,7.3691,7.3865,7.3604,7.3865,103200.0
2011-11-02 10:50:00,8.48,8.5,8.48,8.49,77100.0,7.3778,7.3952,7.3778,7.3865,77100.0
2011-11-02 10:55:00,8.49,8.49,8.47,8.47,254000.0,7.3865,7.3865,7.3691,7.3691,254000.0
2011-11-02 11:00:00,8.47,8.48,8.46,8.46,44100.0,7.3691,7.3778,7.3604,7.3604,44100.0
2011-11-02 11:05:00,8.46,8.46,8.43,8.43,187600.0,7.3604,7.3604,7.3343,7.3343,187600.0
2011-11-02 11:10:00,8.43,8.44,8.42,8.43,201100.0,7.3343,7.343,7.3256,7.3343,201100.0
2011-11-02 11:15:00,8.42,8.43,8.4,8.42,274500.0,7.3256,7.3343,7.3082,7.3256,274500.0
2011-11-02 11:20:00,8.43,8.43,8.4,8.41,145000.0,7.3343,7.3343,7.3082,7.3169,145000.0
2011-11-02 11:25:00,8.41,8.42,8.39,8.39,229200.0,7.3169,7.3256,7.2995,7.2995,229200.0
2011-11-02 11:30:00,8.39,8.4,8.38,8.39,86100.0,7.2995,7.3082,7.2908,7.2995,86100.0
2011-11-02 11:35:00,8.4,8.4,8.37,8.37,238200.0,7.3082,7.3082,7.2821,7.2821,238200.0
2011-11-02 11:40:00,8.37,8.39,8.37,8.37,100100.0,7.2821,7.2995,7.2821,7.2821,100100.0
2011-11-02 11:45:00,8.37,8.38,8.37,8.37,202000.0,7.2821,7.2908,7.2821,7.2821,202000.0
2011-11-02 11:50:00,8.38,8.38,8.36,8.36,85500.0,7.2908,7.2908,7.2734,7.2734,85500.0
2011-11-02 11:55:00,8.37,8.38,8.36,8.36,184900.0,7.2821,7.2908,7.2734,7.2734,184900.0
2011-11-02 12:00:00,8.36,8.37,8.34,8.37,104200.0,7.2734,7.2821,7.256,7.2821,104200.0
2011-11-02 12:05:00,8.37,8.37,8.35,8.35,45400.0,7.2821,7.2821,7.2647,7.2647,45400.0
2011-11-02 12:10:00,8.36,8.36,8.35,8.35,64400.0,7.2734,7.2734,7.2647,7.2647,64400.0
2011-11-02 12:15:00,8.35,8.36,8.35,8.35,92400.0,7.2647,7.2734,7.2647,7.2647,92400.0
2011-11-02 12:20:00,8.36,8.36,8.35,8.36,15900.0,7.2734,7.2734,7.2647,7.2734,15900.0
2011-11-02 12:25:00,8.35,8.37,8.35,8.37,64300.0,7.2647,7.2821,7.2647,7.2821,64300.0
2011-11-02 12:30:00,8.36,8.38,8.34,8.36,136400.0,7.2734,7.2908,7.256,7.2734,136400.0
2011-11-02 12:35:00,8.36,8.36,8.34,8.35,98700.0,7.2734,7.2734,7.256,7.2647,98700.0
2011-11-02 12:40:00,8.35,8.39,8.34,8.35,160100.0,7.2647,7.2995,7.256,7.2647,160100.0
2011-11-02 12:45:00,8.34,8.35,8.3,8.31,188400.0,7.256,7.2647,7.2212,7.2299,188400.0
2011-11-02 12:50:00,8.31,8.33,8.3,8.32,133900.0,7.2299,7.2473,7.2212,7.2386,133900.0
2011-11-02 12:55:00,8.32,8.33,8.28,8.28,114800.0,7.2386,7.2473,7.2038,7.2038,114800.0
2011-11-02 13:00:00,8.28,8.29,8.25,8.28,233700.0,7.2038,7.2125,7.1777,7.2038,233700.0
2011-11-02 13:05:00,8.28,8.33,8.28,8.32,173300.0,7.2038,7.2473,7.2038,7.2386,173300.0
2011-11-02 13:10:00,8.33,8.36,8.32,8.33,105800.0,7.2473,7.2734,7.2386,7.2473,105800.0
2011-11-02 13:15:00,8.34,8.34,8.3,8.32,116300.0,7.256,7.256,7.2212,7.2386,116300.0
2011-11-02 13:20:00,8.32,8.32,8.3,8.3,111000.0,7.2386,7.2386,7.2212,7.2212,111000.0
2011-11-02 13:25:00,8.31,8.32,8.3,8.32,51900.0,7.2299,7.2386,7.2212,7.2386,51900.0
2011-11-02 13:30:00,8.32,8.33,8.3,8.31,79600.0,7.2386,7.2473,7.2212,7.2299,79600.0
2011-11-02 13:35:00,8.31,8.32,8.31,8.31,46500.0,7.2299,7.2386,7.2299,7.2299,46500.0
2011-11-02 13:40:00,8.31,8.32,8.29,8.31,157400.0,7.2299,7.2386,7.2125,7.2299,157400.0
2011-11-02 13:45:00,8.31,8.35,8.31,8.34,125900.0,7.2299,7.2647,7.2299,7.256,125900.0
2011-11-02 13:50:00,8.33,8.34,8.31,8.32,83400.0,7.2473,7.256,7.2299,7.2386,83400.0
2011-11-02 13:55:00,8.31,8.32,8.3,8.32,77400.0,7.2299,7.2386,7.2212,7.2386,77400.0
2011-11-02 14:00:00,8.31,8.32,8.29,8.32,150400.0,7.2299,7.2386,7.2125,7.2386,150400.0
2011-11-02 14:05:00,8.32,8.35,8.31,8.33,126300.0,7.2386,7.2647,7.2299,7.2473,126300.0
2011-11-02 14:10:00,8.33,8.33,8.3,8.31,91000.0,7.2473,7.2473,7.2212,7.2299,91000.0
2011-11-02 14:15:00,8.31,8.33,8.31,8.32,75800.0,7.2299,7.2473,7.2299,7.2386,75800.0
2011-11-02 14:20:00,8.31,8.33,8.28,8.28,77200.0,7.2299,7.2473,7.2038,7.2038,77200.0
2011-11-02 14:25:00,8.29,8.31,8.29,8.3,62600.0,7.2125,7.2299,7.2125,7.2212,62600.0
2011-11-02 14:30:00,8.3,8.32,8.28,8.3,105300.0,7.2212,7.2386,7.2038,7.2212,105300.0
2011-11-02 14:35:00,8.31,8.33,8.29,8.3,165700.0,7.2299,7.2473,7.2125,7.2212,165700.0
2011-11-02 14:40:00,8.3,8.3,8.28,8.28,99700.0,7.2212,7.2212,7.2038,7.2038,99700.0
2011-11-02 14:45:00,8.28,8.29,8.28,8.29,56100.0,7.2038,7.2125,7.2038,7.2125,56100.0
2011-11-02 14:50:00,8.29,8.32,8.29,8.3,120700.0,7.2125,7.2386,7.2125,7.2212,120700.0
2011-11-02 14:55:00,8.3,8.31,8.29,8.29,152000.0,7.2212,7.2299,7.2125,7.2125,152000.0
2011-11-02 15:00:00,8.3,8.3,8.27,8.28,350100.0,7.2212,7.2212,7.1951,7.2038,350100.0
2011-11-02 15:05:00,8.28,8.29,8.27,8.29,129400.0,7.2038,7.2125,7.1951,7.2125,129400.0
2011-11-02 15:10:00,8.28,8.28,8.27,8.27,90900.0,7.2038,7.2038,7.1951,7.1951,90900.0
2011-11-02 15:15:00,8.27,8.28,8.27,8.28,55400.0,7.1951,7.2038,7.1951,7.2038,55400.0
2011-11-02 15:20:00,8.27,8.31,8.27,8.3,317500.0,7.1951,7.2299,7.1951,7.2212,317500.0
2011-11-02 15:25:00,8.3,8.31,8.28,8.29,127300.0,7.2212,7.2299,7.2038,7.2125,127300.0
2011-11-02 15:30:00,8.28,8.29,8.26,8.26,285900.0,7.2038,7.2125,7.1864,7.1864,285900.0
2011-11-02 15:35:00,8.26,8.27,8.25,8.27,203100.0,7.1864,7.1951,7.1777,7.1951,203100.0
2011-11-02 15:40:00,8.26,8.27,8.23,8.24,262800.0,7.1864,7.1951,7.1603,7.169,262800.0
2011-11-02 15:45:00,8.24,8.24,8.2,8.22,391200.0,7.169,7.169,7.1342,7.1516,391200.0
2011-11-02 15:50:00,8.22,8.24,8.22,8.22,230000.0,7.1516,7.169,7.1516,7.1516,230000.0
2011-11-02 15:55:00,8.23,8.26,8.22,8.25,553600.0,7.1603,7.1864,7.1516,7.1777,553600.0
2011-11-03 09:30:00,8.41,8.41,8.34,8.36,133600.0,7.3169,7.3169,7.256,7.2734,133600.0
2011-11-03 09:35:00,8.37,8.37,8.31,8.33,74100.0,7.2821,7.2821,7.2299,7.2473,74100.0
2011-11-03 09:40:00,8.32,8.33,8.26,8.27,116100.0,7.2386,7.2473,7.1864,7.1951,116100.0
2011-11-03 09:45:00,8.27,8.28,8.21,8.21,78100.0,7.1951,7.2038,7.1429,7.1429,78100.0
2011-11-03 09:50:00,8.21,8.22,8.13,8.14,480200.0,7.1429,7.1516,7.0733,7.082,480200.0
2011-11-03 09:55:00,8.15,8.17,8.13,8.14,201800.0,7.0907,7.1081,7.0733,7.082,201800.0
2011-11-03 10:00:00,8.13,8.14,8.03,8.05,352800.0,7.0733,7.082,6.9863,7.0037,352800.0
2011-11-03 10:05:00,8.04,8.1,8.01,8.09,366700.0,6.995,7.0472,6.9689,7.0385,366700.0
2011-11-03 10:10:00,8.09,8.16,8.09,8.15,137300.0,7.0385,7.0994,7.0385,7.0907,137300.0
2011-11-03 10:15:00,8.16,8.22,8.15,8.21,125600.0,7.0994,7.1516,7.0907,7.1429,125600.0
2011-11-03 10:20:00,8.2,8.21,8.18,8.19,114500.0,7.1342,7.1429,7.1168,7.1255,114500.0
2011-11-03 10:25:00,8.19,8.19,8.16,8.16,86900.0,7.1255,7.1255,7.0994,7.0994,86900.0
2011-11-03 10:30:00,8.17,8.2,8.16,8.17,63700.0,7.1081,7.1342,7.0994,7.1081,63700.0
2011-11-03 10:35:00,8.17,8.18,8.16,8.16,97800.0,7.1081,7.1168,7.0994,7.0994,97800.0
2011-11-03 10:40:00,8.17,8.25,8.17,8.22,119200.0,7.1081,7.1777,7.1081,7.1516,119200.0
2011-11-03 10:45:00,8.23,8.25,8.21,8.22,109300.0,7.1603,7.1777,7.1429,7.1516,109300.0
2011-11-03 10:50:00,8.21,8.22,8.16,8.17,98900.0,7.1429,7.1516,7.0994,7.1081,98900.0
2011-11-03 10:55:00,8.18,8.18,8.14,8.14,135600.0,7.1168,7.1168,7.082,7.082,135600.0
2011-11-03 11:00:00,8.14,8.17,8.13,8.13,79900.0,7.082,7.1081,7.0733,7.0733,79900.0
2011-11-03 11:05:00,8.13,8.15,8.12,8.13,104200.0,7.0733,7.0907,7.0646,7.0733,104200.0
2011-11-03 11:10:00,8.13,8.14,8.11,8.13,131700.0,7.0733,7.082,7.0559,7.0733,131700.0
2011-11-03 11:15:00,8.14,8.15,8.13,8.15,88200.0,7.082,7.0907,7.0733,7.0907,88200.0
2011-11-03 11:20:00,8.14,8.21,8.14,8.21,145700.0,7.082,7.1429,7.082,7.1429,145700.0
2011-11-03 11:25:00,8.2,8.23,8.2,8.22,40600.0,7.1342,7.1603,7.1342,7.1516,40600.0
2011-11-03 11:30:00,8.22,8.23,8.2,8.21,86900.0,7.1516,7.1603,7.1342,7.1429,86900.0
2011-11-03 11:35:00,8.21,8.22,8.2,8.2,39300.0,7.1429,7.1516,7.1342,7.1342,39300.0
2011-11-03 11:40:00,8.2,8.22,8.19,8.21,93700.0,7.1342,7.1516,7.1255,7.1429,93700.0
2011-11-03 11:45:00,8.21,8.23,8.21,8.23,69600.0,7.1429,7.1603,7.1429,7.1603,69600.0
2011-11-03 11:50:00,8.24,8.24,8.21,8.23,62100.0,7.169,7.169,7.1429,7.1603,62100.0
2011-11-03 11:55:00,8.22,8.23,8.19,8.2,158800.0,7.1516,7.1603,7.1255,7.1342,158800.0
2011-11-03 12:00:00,8.2,8.21,8.2,8.21,37700.0,7.1342,7.1429,7.1342,7.1429,37700.0
2011-11-03 12:05:00,8.21,8.24,8.2,8.24,77000.0,7.1429,7.169,7.1342,7.169,77000.0
2011-11-03 12:10:00,8.24,8.28,8.24,8.24,173400.0,7.169,7.2038,7.169,7.169,173400.0
2011-11-03 12:15:00,8.24,8.25,8.23,8.24,48600.0,7.169,7.1777,7.1603,7.169,48600.0
2011-11-03 12:20:00,8.23,8.27,8.23,8.27,70700.0,7.1603,7.1951,7.1603,7.1951,70700.0
2011-11-03 12:25:00,8.26,8.29,8.26,8.29,37200.0,7.1864,7.2125,7.1864,7.2125,37200.0
2011-11-03 12:30:00,8.29,8.29,8.25,8.26,43500.0,7.2125,7.2125,7.1777,7.1864,43500.0
2011-11-03 12:35:00,8.25,8.26,8.23,8.24,55300.0,7.1777,7.1864,7.1603,7.169,55300.0
2011-11-03 12:40:00,8.24,8.26,8.23,8.26,81600.0,7.169,7.1864,7.1603,7.1864,81600.0
2011-11-03 12:45:00,8.26,8.3,8.26,8.3,46900.0,7.1864,7.2212,7.1864,7.2212,46900.0
2011-11-03 12:50:00,8.3,8.3,8.28,8.29,62400.0,7.2212,7.2212,7.2038,7.2125,62400.0
2011-11-03 12:55:00,8.3,8.3,8.28,8.28,46800.0,7.2212,7.2212,7.2038,7.2038,46800.0
2011-11-03 13:00:00,8.28,8.29,8.28,8.29,39800.0,7.2038,7.2125,7.2038,7.2125,39800.0
2011-11-03 13:05:00,8.29,8.3,8.28,8.3,45300.0,7.2125,7.2212,7.2038,7.2212,45300.0
2011-11-03 13:10:00,8.3,8.32,8.29,8.3,106200.0,7.2212,7.2386,7.2125,7.2212,106200.0
2011-11-03 13:15:00,8.31,8.31,8.29,8.29,21600.0,7.2299,7.2299,7.2125,7.2125,21600.0
2011-11-03 13:20:00,8.3,8.33,8.28,8.33,131900.0,7.2212,7.2473,7.2038,7.2473,131900.0
2011-11-03 13:25:00,8.33,8.33,8.28,8.28,217400.0,7.2473,7.2473,7.2038,7.2038,217400.0
2011-11-03 13:30:00,8.28,8.3,8.28,8.29,18100.0,7.2038,7.2212,7.2038,7.2125,18100.0
2011-11-03 13:35:00,8.3,8.3,8.29,8.3,30400.0,7.2212,7.2212,7.2125,7.2212,30400.0
2011-11-03 13:40:00,8.3,8.32,8.29,8.3,43800.0,7.2212,7.2386,7.2125,7.2212,43800.0
2011-11-03 13:45:00,8.31,8.34,8.3,8.33,61700.0,7.2299,7.256,7.2212,7.2473,61700.0
2011-11-03 13:50:00,8.33,8.34,8.31,8.32,51900.0,7.2473,7.256,7.2299,7.2386,51900.0
2011-11-03 13:55:00,8.32,8.33,8.29,8.3,101200.0,7.2386,7.2473,7.2125,7.2212,101200.0
2011-11-03 14:00:00,8.3,8.31,8.24,8.27,261400.0,7.2212,7.2299,7.169,7.1951,261400.0
2011-11-03 14:05:00,8.27,8.28,8.24,8.26,165800.0,7.1951,7.2038,7.169,7.1864,165800.0
2011-11-03 14:10:00,8.27,8.28,8.24,8.25,250500.0,7.1951,7.2038,7.169,7.1777,250500.0
2011-11-03 14:15:00,8.25,8.26,8.23,8.23,133100.0,7.1777,7.1864,7.1603,7.1603,133100.0
2011-11-03 14:20:00,8.23,8.24,8.23,8.23,20300.0,7.1603,7.169,7.1603,7.1603,20300.0
2011-11-03 14:25:00,8.23,8.24,8.21,8.21,223300.0,7.1603,7.169,7.1429,7.1429,223300.0
2011-11-03 14:30:00,8.22,8.23,8.21,8.22,153000.0,7.1516,7.1603,7.1429,7.1516,153000.0
2011-11-03 14:35:00,8.22,8.23,8.21,8.23,56500.0,7.1516,7.1603,7.1429,7.1603,56500.0
2011-11-03 14:40:00,8.23,8.23,8.21,8.21,51600.0,7.1603,7.1603,7.1429,7.1429,51600.0
2011-11-03 14:45:00,8.22,8.22,8.2,8.21,93400.0,7.1516,7.1516,7.1342,7.1429,93400.0
2011-11-03 14:50:00,8.21,8.23,8.21,8.22,57300.0,7.1429,7.1603,7.1429,7.1516,57300.0
2011-11-03 14:55:00,8.23,8.25,8.21,8.22,159400.0,7.1603,7.1777,7.1429,7.1516,159400.0
2011-11-03 15:00:00,8.22,8.24,8.21,8.23,209700.0,7.1516,7.169,7.1429,7.1603,209700.0
2011-11-03 15:05:00,8.22,8.23,8.2,8.22,740700.0,7.1516,7.1603,7.1342,7.1516,740700.0
2011-11-03 15:10:00,8.22,8.26,8.22,8.26,336600.0,7.1516,7.1864,7.1516,7.1864,336600.0
2011-11-03 15:15:00,8.26,8.29,8.25,8.29,140200.0,7.1864,7.2125,7.1777,7.2125,140200.0
2011-11-03 15:20:00,8.29,8.33,8.28,8.32,133100.0,7.2125,7.2473,7.2038,7.2386,133100.0
2011-11-03 15:25:00,8.32,8.35,8.31,8.32,303200.0,7.2386,7.2647,7.2299,7.2386,303200.0
2011-11-03 15:30:00,8.32,8.32,8.31,8.31,113500.0,7.2386,7.2386,7.2299,7.2299,113500.0
2011-11-03 15:35:00,8.32,8.33,8.26,8.27,422300.0,7.2386,7.2473,7.1864,7.1951,422300.0
2011-11-03 15:40:00,8.26,8.3,8.25,8.29,384700.0,7.1864,7.2212,7.1777,7.2125,384700.0
2011-11-03 15:45:00,8.28,8.29,8.25,8.26,371300.0,7.2038,7.2125,7.1777,7.1864,371300.0
2011-11-03 15:50:00,8.26,8.29,8.25,8.27,522800.0,7.1864,7.2125,7.1777,7.1951,522800.0
2011-11-03 15:55:00,8.26,8.31,8.26,8.3,1140300.0,7.1864,7.2299,7.1864,7.2212,1140300.0
2011-11-04 09:30:00,8.28,8.29,8.22,8.25,70800.0,7.2038,7.2125,7.1516,7.1777,70800.0
2011-11-04 09:35:00,8.24,8.28,8.19,8.24,148900.0,7.169,7.2038,7.1255,7.169,148900.0
2011-11-04 09:40:00,8.23,8.25,8.15,8.25,132700.0,7.1603,7.1777,7.0907,7.1777,132700.0
2011-11-04 09:45:00,8.24,8.29,8.24,8.28,94100.0,7.169,7.2125,7.169,7.2038,94100.0
2011-11-04 09:50:00,8.28,8.32,8.25,8.27,224100.0,7.2038,7.2386,7.1777,7.1951,224100.0
2011-11-04 09:55:00,8.27,8.28,8.21,8.22,106600.0,7.1951,7.2038,7.1429,7.1516,106600.0
2011-11-04 10:00:00,8.21,8.27,8.21,8.24,162500.0,7.1429,7.1951,7.1429,7.169,162500.0
2011-11-04 10:05:00,8.24,8.27,8.22,8.26,191300.0,7.169,7.1951,7.1516,7.1864,191300.0
2011-11-04 10:10:00,8.26,8.31,8.26,8.29,197400.0,7.1864,7.2299,7.1864,7.2125,197400.0
2011-11-04 10:15:00,8.28,8.29,8.25,8.26,297500.0,7.2038,7.2125,7.1777,7.1864,297500.0
2011-11-04 10:20:00,8.26,8.27,8.21,8.24,158600.0,7.1864,7.1951,7.1429,7.169,158600.0
2011-11-04 10:25:00,8.24,8.26,8.2,8.2,160000.0,7.169,7.1864,7.1342,7.1342,160000.0
2011-11-04 10:30:00,8.2,8.24,8.2,8.24,315700.0,7.1342,7.169,7.1342,7.169,315700.0
2011-11-04 10:35:00,8.24,8.25,8.21,8.22,124800.0,7.169,7.1777,7.1429,7.1516,124800.0
2011-11-04 10:40:00,8.23,8.29,8.22,8.29,194000.0,7.1603,7.2125,7.1516,7.2125,194000.0
2011-11-04 10:45:00,8.29,8.31,8.28,8.3,112400.0,7.2125,7.2299,7.2038,7.2212,112400.0
2011-11-04 10:50:00,8.3,8.3,8.29,8.29,26600.0,7.2212,7.2212,7.2125,7.2125,26600.0
2011-11-04 10:55:00,8.29,8.32,8.28,8.3,169800.0,7.2125,7.2386,7.2038,7.2212,169800.0
2011-11-04 11:00:00,8.3,8.31,8.29,8.31,44400.0,7.2212,7.2299,7.2125,7.2299,44400.0
2011-11-04 11:05:00,8.31,8.31,8.29,8.3,30500.0,7.2299,7.2299,7.2125,7.2212,30500.0
2011-11-04 11:10:00,8.3,8.32,8.29,8.3,102600.0,7.2212,7.2386,7.2125,7.2212,102600.0
2011-11-04 11:15:00,8.31,8.31,8.24,8.26,386300.0,7.2299,7.2299,7.169,7.1864,386300.0
2011-11-04 11:20:00,8.26,8.26,8.21,8.23,164700.0,7.1864,7.1864,7.1429,7.1603,164700.0
2011-11-04 11:25:00,8.23,8.25,8.21,8.24,102900.0,7.1603,7.1777,7.1429,7.169,102900.0
2011-11-04 11:30:00,8.23,8.25,8.23,8.25,38200.0,7.1603,7.1777,7.1603,7.1777,38200.0
2011-11-04 11:35:00,8.25,8.26,8.22,8.25,106800.0,7.1777,7.1864,7.1516,7.1777,106800.0
2011-11-04 11:40:00,8.25,8.26,8.24,8.25,54100.0,7.1777,7.1864,7.169,7.1777,54100.0
2011-11-04 11:45:00,8.24,8.26,8.23,8.23,54800.0,7.169,7.1864,7.1603,7.1603,54800.0
2011-11-04 11:50:00,8.24,8.24,8.19,8.2,573000.0,7.169,7.169,7.1255,7.1342,573000.0
2011-11-04 11:55:00,8.2,8.21,8.2,8.21,79800.0,7.1342,7.1429,7.1342,7.1429,79800.0
2011-11-04 12:00:00,8.21,8.25,8.21,8.25,56700.0,7.1429,7.1777,7.1429,7.1777,56700.0
2011-11-04 12:05:00,8.25,8.25,8.22,8.23,72200.0,7.1777,7.1777,7.1516,7.1603,72200.0
2011-11-04 12:10:00,8.23,8.24,8.22,8.24,19300.0,7.1603,7.169,7.1516,7.169,19300.0
2011-11-04 12:15:00,8.24,8.24,8.22,8.22,21500.0,7.169,7.169,7.1516,7.1516,21500.0
2011-11-04 12:20:00,8.22,8.23,8.2,8.21,55100.0,7.1516,7.1603,7.1342,7.1429,55100.0
2011-11-04 12:25:00,8.21,8.22,8.2,8.21,87500.0,7.1429,7.1516,7.1342,7.1429,87500.0
2011-11-04 12:30:00,8.21,8.22,8.2,8.21,76600.0,7.1429,7.1516,7.1342,7.1429,76600.0
2011-11-04 12:35:00,8.2,8.22,8.2,8.22,106900.0,7.1342,7.1516,7.1342,7.1516,106900.0
2011-11-04 12:40:00,8.21,8.22,8.2,8.21,97100.0,7.1429,7.1516,7.1342,7.1429,97100.0
2011-11-04 12:45:00,8.2,8.22,8.2,8.22,43700.0,7.1342,7.1516,7.1342,7.1516,43700.0
2011-11-04 12:50:00,8.21,8.23,8.21,8.23,49800.0,7.1429,7.1603,7.1429,7.1603,49800.0
2011-11-04 12:55:00,8.22,8.23,8.22,8.23,11000.0,7.1516,7.1603,7.1516,7.1603,11000.0
2011-11-04 13:00:00,8.23,8.23,8.22,8.23,22300.0,7.1603,7.1603,7.1516,7.1603,22300.0
2011-11-04 13:05:00,8.23,8.28,8.23,8.28,178200.0,7.1603,7.2038,7.1603,7.2038,178200.0
2011-11-04 13:10:00,8.28,8.32,8.28,8.3,88500.0,7.2038,7.2386,7.2038,7.2212,88500.0
2011-11-04 13:15:00,8.31,8.32,8.3,8.31,96800.0,7.2299,7.2386,7.2212,7.2299,96800.0
2011-11-04 13:20:00,8.31,8.32,8.3,8.3,37700.0,7.2299,7.2386,7.2212,7.2212,37700.0
2011-11-04 13:25:00,8.3,8.31,8.29,8.29,24800.0,7.2212,7.2299,7.2125,7.2125,24800.0
2011-11-04 13:30:00,8.29,8.3,8.28,8.28,64600.0,7.2125,7.2212,7.2038,7.2038,64600.0
2011-11-04 13:35:00,8.29,8.3,8.29,8.3,39100.0,7.2125,7.2212,7.2125,7.2212,39100.0
2011-11-04 13:40:00,8.3,8.32,8.29,8.32,48800.0,7.2212,7.2386,7.2125,7.2386,48800.0
2011-11-04 13:45:00,8.32,8.35,8.31,8.34,75000.0,7.2386,7.2647,7.2299,7.256,75000.0
2011-11-04 13:50:00,8.34,8.34,8.32,8.32,25800.0,7.256,7.256,7.2386,7.2386,25800.0
2011-11-04 13:55:00,8.32,8.33,8.32,8.33,28300.0,7.2386,7.2473,7.2386,7.2473,28300.0
2011-11-04 14:00:00,8.33,8.33,8.32,8.32,15500.0,7.2473,7.2473,7.2386,7.2386,15500.0
2011-11-04 14:05:00,8.33,8.34,8.32,8.32,74200.0,7.2473,7.256,7.2386,7.2386,74200.0
2011-11-04 14:10:00,8.32,8.33,8.32,8.33,4100.0,7.2386,7.2473,7.2386,7.2473,4100.0
2011-11-04 14:15:00,8.32,8.33,8.31,8.33,92300.0,7.2386,7.2473,7.2299,7.2473,92300.0
2011-11-04 14:20:00,8.32,8.35,8.32,8.35,48200.0,7.2386,7.2647,7.2386,7.2647,48200.0
2011-11-04 14:25:00,8.35,8.35,8.34,8.35,43700.0,7.2647,7.2647,7.256,7.2647,43700.0
2011-11-04 14:30:00,8.34,8.36,8.34,8.36,117100.0,7.256,7.2734,7.256,7.2734,117100.0
2011-11-04 14:35:00,8.36,8.36,8.35,8.36,16000.0,7.2734,7.2734,7.2647,7.2734,16000.0
2011-11-04 14:40:00,8.36,8.36,8.35,8.35,40300.0,7.2734,7.2734,7.2647,7.2647,40300.0
2011-11-04 14:45:00,8.36,8.37,8.35,8.36,125300.0,7.2734,7.2821,7.2647,7.2734,125300.0
2011-11-04 14:50:00,8.37,8.37,8.36,8.37,22400.0,7.2821,7.2821,7.2734,7.2821,22400.0
2011-11-04 14:55:00,8.37,8.37,8.35,8.37,75400.0,7.2821,7.2821,7.2647,7.2821,75400.0
2011-11-04 15:00:00,8.36,8.37,8.36,8.36,24800.0,7.2734,7.2821,7.2734,7.2734,24800.0
2011-11-04 15:05:00,8.36,8.36,8.33,8.34,124100.0,7.2734,7.2734,7.2473,7.256,124100.0
2011-11-04 15:10:00,8.33,8.35,8.33,8.35,95300.0,7.2473,7.2647,7.2473,7.2647,95300.0
2011-11-04 15:15:00,8.35,8.36,8.34,8.36,43100.0,7.2647,7.2734,7.256,7.2734,43100.0
2011-11-04 15:20:00,8.35,8.36,8.35,8.35,48800.0,7.2647,7.2734,7.2647,7.2647,48800.0
2011-11-04 15:25:00,8.36,8.37,8.34,8.36,204200.0,7.2734,7.2821,7.256,7.2734,204200.0
2011-11-04 15:30:00,8.36,8.36,8.34,8.35,211900.0,7.2734,7.2734,7.256,7.2647,211900.0
2011-11-04 15:35:00,8.35,8.36,8.32,8.33,213800.0,7.2647,7.2734,7.2386,7.2473,213800.0
2011-11-04 15:40:00,8.33,8.35,8.32,8.34,204200.0,7.2473,7.2647,7.2386,7.256,204200.0
2011-11-04 15:45:00,8.34,8.35,8.34,8.34,164200.0,7.256,7.2647,7.256,7.256,164200.0
2011-11-04 15:50:00,8.35,8.35,8.3,8.32,304300.0,7.2647,7.2647,7.2212,7.2386,304300.0
2011-11-04 15:55:00,8.32,8.35,8.31,8.35,335400.0,7.2386,7.2647,7.2299,7.2647,335400.0
2011-11-07 09:30:00,8.37,8.37,8.33,8.34,49500.0,7.2821,7.2821,7.2473,7.256,49500.0
2011-11-07 09:35:00,8.34,8.37,8.32,8.37,75900.0,7.256,7.2821,7.2386,7.2821,75900.0
2011-11-07 09:40:00,8.37,8.4,8.36,8.38,132500.0,7.2821,7.3082,7.2734,7.2908,132500.0
2011-11-07 09:45:00,8.39,8.43,8.37,8.39,454100.0,7.2995,7.3343,7.2821,7.2995,454100.0
2011-11-07 09:50:00,8.39,8.41,8.38,8.39,71000.0,7.2995,7.3169,7.2908,7.2995,71000.0
2011-11-07 09:55:00,8.4,8.4,8.38,8.39,111900.0,7.3082,7.3082,7.2908,7.2995,111900.0
2011-11-07 10:00:00,8.4,8.4,8.28,8.3,381100.0,7.3082,7.3082,7.2038,7.2212,381100.0
2011-11-07 10:05:00,8.29,8.32,8.28,8.32,113800.0,7.2125,7.2386,7.2038,7.2386,113800.0
2011-11-07 10:10:00,8.32,8.36,8.3,8.34,131900.0,7.2386,7.2734,7.2212,7.256,131900.0
2011-11-07 10:15:00,8.33,8.35,8.28,8.28,108700.0,7.2473,7.2647,7.2038,7.2038,108700.0
2011-11-07 10:20:00,8.29,8.3,8.25,8.26,126100.0,7.2125,7.2212,7.1777,7.1864,126100.0
2011-11-07 10:25:00,8.25,8.27,8.25,8.27,27700.0,7.1777,7.1951,7.1777,7.1951,27700.0
2011-11-07 10:30:00,8.26,8.27,8.24,8.25,116000.0,7.1864,7.1951,7.169,7.1777,116000.0
2011-11-07 10:35:00,8.25,8.26,8.22,8.26,78700.0,7.1777,7.1864,7.1516,7.1864,78700.0
2011-11-07 10:40:00,8.24,8.26,8.23,8.25,60900.0,7.169,7.1864,7.1603,7.1777,60900.0
2011-11-07 10:45:00,8.25,8.25,8.22,8.23,72400.0,7.1777,7.1777,7.1516,7.1603,72400.0
2011-11-07 10:50:00,8.23,8.25,8.23,8.24,54900.0,7.1603,7.1777,7.1603,7.169,54900.0
2011-11-07 10:55:00,8.24,8.28,8.23,8.28,42400.0,7.169,7.2038,7.1603,7.2038,42400.0
2011-11-07 11:00:00,8.27,8.29,8.25,8.29,47500.0,7.1951,7.2125,7.1777,7.2125,47500.0
2011-11-07 11:05:00,8.29,8.29,8.27,8.27,46700.0,7.2125,7.2125,7.1951,7.1951,46700.0
2011-11-07 11:10:00,8.27,8.3,8.26,8.27,92300.0,7.1951,7.2212,7.1864,7.1951,92300.0
2011-11-07 11:15:00,8.27,8.28,8.23,8.23,105800.0,7.1951,7.2038,7.1603,7.1603,105800.0
2011-11-07 11:20:00,8.24,8.27,8.23,8.25,98900.0,7.169,7.1951,7.1603,7.1777,98900.0
2011-11-07 11:25:00,8.26,8.27,8.23,8.24,62800.0,7.1864,7.1951,7.1603,7.169,62800.0
2011-11-07 11:30:00,8.24,8.26,8.23,8.24,46100.0,7.169,7.1864,7.1603,7.169,46100.0
2011-11-07 11:35:00,8.24,8.26,8.22,8.26,97000.0,7.169,7.1864,7.1516,7.1864,97000.0
2011-11-07 11:40:00,8.25,8.28,8.24,8.27,68400.0,7.1777,7.2038,7.169,7.1951,68400.0
2011-11-07 11:45:00,8.28,8.29,8.26,8.27,77300.0,7.2038,7.2125,7.1864,7.1951,77300.0
2011-11-07 11:50:00,8.26,8.29,8.25,8.26,66100.0,7.1864,7.2125,7.1777,7.1864,66100.0
2011-11-07 11:55:00,8.26,8.26,8.24,8.25,13000.0,7.1864,7.1864,7.169,7.1777,13000.0
2011-11-07 12:00:00,8.25,8.27,8.25,8.27,53800.0,7.1777,7.1951,7.1777,7.1951,53800.0
2011-11-07 12:05:00,8.26,8.27,8.25,8.27,59600.0,7.1864,7.1951,7.1777,7.1951,59600.0
2011-11-07 12:10:00,8.26,8.27,8.24,8.25,63800.0,7.1864,7.1951,7.169,7.1777,63800.0
2011-11-07 12:15:00,8.24,8.25,8.21,8.21,67800.0,7.169,7.1777,7.1429,7.1429,67800.0
2011-11-07 12:20:00,8.21,8.22,8.21,8.22,43700.0,7.1429,7.1516,7.1429,7.1516,43700.0
2011-11-07 12:25:00,8.21,8.22,8.2,8.21,90400.0,7.1429,7.1516,7.1342,7.1429,90400.0
2011-11-07 12:30:00,8.2,8.21,8.2,8.21,16200.0,7.1342,7.1429,7.1342,7.1429,16200.0
2011-11-07 12:35:00,8.2,8.21,8.2,8.21,16700.0,7.1342,7.1429,7.1342,7.1429,16700.0
2011-11-07 12:40:00,8.21,8.21,8.2,8.21,22300.0,7.1429,7.1429,7.1342,7.1429,22300.0
2011-11-07 12:45:00,8.21,8.21,8.2,8.21,33400.0,7.1429,7.1429,7.1342,7.1429,33400.0
2011-11-07 12:50:00,8.21,8.21,8.2,8.21,58900.0,7.1429,7.1429,7.1342,7.1429,58900.0
2011-11-07 12:55:00,8.21,8.21,8.19,8.19,83200.0,7.1429,7.1429,7.1255,7.1255,83200.0
2011-11-07 13:00:00,8.19,8.2,8.19,8.19,104800.0,7.1255,7.1342,7.1255,7.1255,104800.0
2011-11-07 13:05:00,8.2,8.2,8.19,8.2,12400.0,7.1342,7.1342,7.1255,7.1342,12400.0
2011-11-07 13:10:00,8.2,8.25,8.2,8.23,226300.0,7.1342,7.1777,7.1342,7.1603,226300.0
2011-11-07 13:15:00,8.24,8.24,8.22,8.22,21200.0,7.169,7.169,7.1516,7.1516,21200.0
2011-11-07 13:20:00,8.23,8.23,8.22,8.23,26000.0,7.1603,7.1603,7.1516,7.1603,26000.0
2011-11-07 13:25:00,8.23,8.24,8.22,8.23,55600.0,7.1603,7.169,7.1516,7.1603,55600.0
2011-11-07 13:30:00,8.24,8.25,8.23,8.25,29300.0,7.169,7.1777,7.1603,7.1777,29300.0
2011-11-07 13:35:00,8.25,8.26,8.24,8.26,92800.0,7.1777,7.1864,7.169,7.1864,92800.0
2011-11-07 13:40:00,8.26,8.26,8.25,8.26,14700.0,7.1864,7.1864,7.1777,7.1864,14700.0
2011-11-07 13:45:00,8.26,8.26,8.25,8.26,14700.0,7.1864,7.1864,7.1777,7.1864,14700.0
2011-11-07 13:50:00,8.26,8.26,8.25,8.26,61200.0,7.1864,7.1864,7.1777,7.1864,61200.0
2011-11-07 13:55:00,8.26,8.3,8.25,8.28,173600.0,7.1864,7.2212,7.1777,7.2038,173600.0
2011-11-07 14:00:00,8.28,8.3,8.25,8.29,225300.0,7.2038,7.2212,7.1777,7.2125,225300.0
2011-11-07 14:05:00,8.29,8.29,8.25,8.27,49200.0,7.2125,7.2125,7.1777,7.1951,49200.0
2011-11-07 14:10:00,8.27,8.3,8.26,8.27,71500.0,7.1951,7.2212,7.1864,7.1951,71500.0
2011-11-07 14:15:00,8.27,8.3,8.27,8.29,63200.0,7.1951,7.2212,7.1951,7.2125,63200.0
2011-11-07 14:20:00,8.29,8.31,8.28,8.31,141400.0,7.2125,7.2299,7.2038,7.2299,141400.0
2011-11-07 14:25:00,8.31,8.32,8.3,8.31,94400.0,7.2299,7.2386,7.2212,7.2299,94400.0
2011-11-07 14:30:00,8.32,8.32,8.3,8.3,68300.0,7.2386,7.2386,7.2212,7.2212,68300.0
2011-11-07 14:35:00,8.31,8.32,8.3,8.31,72600.0,7.2299,7.2386,7.2212,7.2299,72600.0
2011-11-07 14:40:00,8.32,8.32,8.29,8.29,89400.0,7.2386,7.2386,7.2125,7.2125,89400.0
2011-11-07 14:45:00,8.29,8.31,8.29,8.31,31000.0,7.2125,7.2299,7.2125,7.2299,31000.0
2011-11-07 14:50:00,8.31,8.32,8.29,8.32,98600.0,7.2299,7.2386,7.2125,7.2386,98600.0
2011-11-07 14:55:00,8.32,8.32,8.31,8.32,34100.0,7.2386,7.2386,7.2299,7.2386,34100.0
2011-11-07 15:00:00,8.32,8.32,8.3,8.31,63800.0,7.2386,7.2386,7.2212,7.2299,63800.0
2011-11-07 15:05:00,8.3,8.32,8.3,8.32,32600.0,7.2212,7.2386,7.2212,7.2386,32600.0
2011-11-07 15:10:00,8.31,8.33,8.31,8.33,57500.0,7.2299,7.2473,7.2299,7.2473,57500.0
2011-11-07 15:15:00,8.33,8.33,8.28,8.29,139000.0,7.2473,7.2473,7.2038,7.2125,139000.0
2011-11-07 15:20:00,8.29,8.3,8.28,8.29,67700.0,7.2125,7.2212,7.2038,7.2125,67700.0
2011-11-07 15:25:00,8.3,8.3,8.27,8.27,97000.0,7.2212,7.2212,7.1951,7.1951,97000.0
2011-11-07 15:30:00,8.26,8.28,8.25,8.26,187900.0,7.1864,7.2038,7.1777,7.1864,187900.0
2011-11-07 15:35:00,8.27,8.29,8.25,8.29,193400.0,7.1951,7.2125,7.1777,7.2125,193400.0
2011-11-07 15:40:00,8.29,8.32,8.27,8.29,214000.0,7.2125,7.2386,7.1951,7.2125,214000.0
2011-11-07 15:45:00,8.28,8.3,8.27,8.29,139600.0,7.2038,7.2212,7.1951,7.2125,139600.0
2011-11-07 15:50:00,8.29,8.33,8.29,8.3,526400.0,7.2125,7.2473,7.2125,7.2212,526400.0
2011-11-07 15:55:00,8.3,8.32,8.29,8.32,331500.0,7.2212,7.2386,7.2125,7.2386,331500.0
2011-11-08 09:30:00,8.29,8.36,8.26,8.32,93200.0,7.2125,7.2734,7.1864,7.2386,93200.0
2011-11-08 09:35:00,8.31,8.32,8.24,8.26,155700.0,7.2299,7.2386,7.169,7.1864,155700.0
2011-11-08 09:40:00,8.25,8.27,8.23,8.25,108900.0,7.1777,7.1951,7.1603,7.1777,108900.0
2011-11-08 09:45:00,8.25,8.26,8.16,8.19,408700.0,7.1777,7.1864,7.0994,7.1255,408700.0
2011-11-08 09:50:00,8.19,8.19,8.14,8.15,956500.0,7.1255,7.1255,7.082,7.0907,956500.0
2011-11-08 09:55:00,8.15,8.17,8.08,8.15,686000.0,7.0907,7.1081,7.0298,7.0907,686000.0
2011-11-08 10:00:00,8.16,8.19,8.15,8.16,219500.0,7.0994,7.1255,7.0907,7.0994,219500.0
2011-11-08 10:05:00,8.15,8.16,8.14,8.15,299400.0,7.0907,7.0994,7.082,7.0907,299400.0
2011-11-08 10:10:00,8.15,8.15,8.09,8.11,405600.0,7.0907,7.0907,7.0385,7.0559,405600.0
2011-11-08 10:15:00,8.1,8.11,8.08,8.11,118500.0,7.0472,7.0559,7.0298,7.0559,118500.0
2011-11-08 10:20:00,8.11,8.11,8.09,8.1,185500.0,7.0559,7.0559,7.0385,7.0472,185500.0
2011-11-08 10:25:00,8.1,8.1,8.03,8.03,195700.0,7.0472,7.0472,6.9863,6.9863,195700.0
2011-11-08 10:30:00,8.03,8.05,8.02,8.04,73000.0,6.9863,7.0037,6.9776,6.995,73000.0
2011-11-08 10:35:00,8.04,8.09,8.04,8.08,215500.0,6.995,7.0385,6.995,7.0298,215500.0
2011-11-08 10:40:00,8.08,8.13,8.07,8.13,238400.0,7.0298,7.0733,7.0211,7.0733,238400.0
2011-11-08 10:45:00,8.14,8.15,8.13,8.13,164400.0,7.082,7.0907,7.0733,7.0733,164400.0
2011-11-08 10:50:00,8.13,8.13,8.1,8.1,149000.0,7.0733,7.0733,7.0472,7.0472,149000.0
2011-11-08 10:55:00,8.11,8.13,8.06,8.08,155100.0,7.0559,7.0733,7.0124,7.0298,155100.0
2011-11-08 11:00:00,8.08,8.11,8.07,8.09,87200.0,7.0298,7.0559,7.0211,7.0385,87200.0
2011-11-08 11:05:00,8.1,8.1,8.05,8.05,407500.0,7.0472,7.0472,7.0037,7.0037,407500.0
2011-11-08 11:10:00,8.05,8.08,8.04,8.08,215800.0,7.0037,7.0298,6.995,7.0298,215800.0
2011-11-08 11:15:00,8.08,8.08,8.07,8.08,48800.0,7.0298,7.0298,7.0211,7.0298,48800.0
2011-11-08 11:20:00,8.08,8.09,8.06,8.06,130700.0,7.0298,7.0385,7.0124,7.0124,130700.0
2011-11-08 11:25:00,8.06,8.1,8.05,8.1,157300.0,7.0124,7.0472,7.0037,7.0472,157300.0
2011-11-08 11:30:00,8.11,8.11,8.07,8.08,53300.0,7.0559,7.0559,7.0211,7.0298,53300.0
2011-11-08 11:35:00,8.09,8.09,8.07,8.07,114300.0,7.0385,7.0385,7.0211,7.0211,114300.0
2011-11-08 11:40:00,8.07,8.1,8.07,8.1,92800.0,7.0211,7.0472,7.0211,7.0472,92800.0
2011-11-08 11:45:00,8.1,8.12,8.1,8.11,134200.0,7.0472,7.0646,7.0472,7.0559,134200.0
2011-11-08 11:50:00,8.11,8.11,8.1,8.11,16000.0,7.0559,7.0559,7.0472,7.0559,16000.0
2011-11-08 11:55:00,8.1,8.11,8.09,8.1,79600.0,7.0472,7.0559,7.0385,7.0472,79600.0
2011-11-08 12:00:00,8.1,8.13,8.09,8.12,101400.0,7.0472,7.0733,7.0385,7.0646,101400.0
2011-11-08 12:05:00,8.12,8.13,8.11,8.11,91600.0,7.0646,7.0733,7.0559,7.0559,91600.0
2011-11-08 12:10:00,8.12,8.13,8.11,8.12,101400.0,7.0646,7.0733,7.0559,7.0646,101400.0
2011-11-08 12:15:00,8.12,8.13,8.12,8.13,22600.0,7.0646,7.0733,7.0646,7.0733,22600.0
2011-11-08 12:20:00,8.13,8.13,8.11,8.11,54400.0,7.0733,7.0733,7.0559,7.0559,54400.0
2011-11-08 12:25:00,8.12,8.12,8.11,8.12,22700.0,7.0646,7.0646,7.0559,7.0646,22700.0
2011-11-08 12:30:00,8.11,8.13,8.11,8.12,75600.0,7.0559,7.0733,7.0559,7.0646,75600.0
2011-11-08 12:35:00,8.12,8.13,8.12,8.12,42800.0,7.0646,7.0733,7.0646,7.0646,42800.0
2011-11-08 12:40:00,8.13,8.13,8.12,8.13,42400.0,7.0733,7.0733,7.0646,7.0733,42400.0
2011-11-08 12:45:00,8.13,8.13,8.1,8.11,88200.0,7.0733,7.0733,7.0472,7.0559,88200.0
2011-11-08 12:50:00,8.11,8.13,8.1,8.11,252000.0,7.0559,7.0733,7.0472,7.0559,252000.0
2011-11-08 12:55:00,8.11,8.13,8.11,8.12,87700.0,7.0559,7.0733,7.0559,7.0646,87700.0
2011-11-08 13:00:00,8.11,8.13,8.11,8.11,176200.0,7.0559,7.0733,7.0559,7.0559,176200.0
2011-11-08 13:05:00,8.12,8.12,8.11,8.12,11400.0,7.0646,7.0646,7.0559,7.0646,11400.0
2011-11-08 13:10:00,8.12,8.12,8.09,8.1,177200.0,7.0646,7.0646,7.0385,7.0472,177200.0
2011-11-08 13:15:00,8.1,8.1,8.07,8.09,71900.0,7.0472,7.0472,7.0211,7.0385,71900.0
2011-11-08 13:20:00,8.09,8.09,8.07,8.09,82800.0,7.0385,7.0385,7.0211,7.0385,82800.0
2011-11-08 13:25:00,8.09,8.11,8.09,8.1,54800.0,7.0385,7.0559,7.0385,7.0472,54800.0
2011-11-08 13:30:00,8.1,8.1,8.09,8.1,68700.0,7.0472,7.0472,7.0385,7.0472,68700.0
2011-11-08 13:35:00,8.09,8.1,8.09,8.1,49300.0,7.0385,7.0472,7.0385,7.0472,49300.0
2011-11-08 13:40:00,8.1,8.12,8.09,8.09,68000.0,7.0472,7.0646,7.0385,7.0385,68000.0
2011-11-08 13:45:00,8.09,8.14,8.08,8.13,189600.0,7.0385,7.082,7.0298,7.0733,189600.0
2011-11-08 13:50:00,8.13,8.13,8.1,8.11,72900.0,7.0733,7.0733,7.0472,7.0559,72900.0
2011-11-08 13:55:00,8.1,8.14,8.1,8.13,194600.0,7.0472,7.082,7.0472,7.0733,194600.0
2011-11-08 14:00:00,8.13,8.14,8.13,8.13,117900.0,7.0733,7.082,7.0733,7.0733,117900.0
2011-11-08 14:05:00,8.13,8.13,8.1,8.12,169100.0,7.0733,7.0733,7.0472,7.0646,169100.0
2011-11-08 14:10:00,8.12,8.13,8.12,8.13,80300.0,7.0646,7.0733,7.0646,7.0733,80300.0
2011-11-08 14:15:00,8.13,8.13,8.11,8.12,82800.0,7.0733,7.0733,7.0559,7.0646,82800.0
2011-11-08 14:20:00,8.11,8.13,8.1,8.13,154900.0,7.0559,7.0733,7.0472,7.0733,154900.0
2011-11-08 14:25:00,8.13,8.14,8.12,8.14,143700.0,7.0733,7.082,7.0646,7.082,143700.0
2011-11-08 14:30:00,8.14,8.14,8.13,8.14,152100.0,7.082,7.082,7.0733,7.082,152100.0
2011-11-08 14:35:00,8.13,8.14,8.12,8.13,52500.0,7.0733,7.082,7.0646,7.0733,52500.0
2011-11-08 14:40:00,8.13,8.13,8.09,8.12,316300.0,7.0733,7.0733,7.0385,7.0646,316300.0
2011-11-08 14:45:00,8.12,8.12,8.1,8.12,79700.0,7.0646,7.0646,7.0472,7.0646,79700.0
2011-11-08 14:50:00,8.11,8.12,8.11,8.12,16000.0,7.0559,7.0646,7.0559,7.0646,16000.0
2011-11-08 14:55:00,8.11,8.12,8.11,8.12,12700.0,7.0559,7.0646,7.0559,7.0646,12700.0
2011-11-08 15:00:00,8.12,8.12,8.1,8.1,83900.0,7.0646,7.0646,7.0472,7.0472,83900.0
2011-11-08 15:05:00,8.11,8.12,8.09,8.09,181200.0,7.0559,7.0646,7.0385,7.0385,181200.0
2011-11-08 15:10:00,8.09,8.12,8.08,8.11,269800.0,7.0385,7.0646,7.0298,7.0559,269800.0
2011-11-08 15:15:00,8.12,8.13,8.11,8.13,263500.0,7.0646,7.0733,7.0559,7.0733,263500.0
2011-11-08 15:20:00,8.13,8.14,8.11,8.13,282000.0,7.0733,7.082,7.0559,7.0733,282000.0
2011-11-08 15:25:00,8.13,8.15,8.12,8.13,97900.0,7.0733,7.0907,7.0646,7.0733,97900.0
2011-11-08 15:30:00,8.14,8.17,8.13,8.16,273300.0,7.082,7.1081,7.0733,7.0994,273300.0
2011-11-08 15:35:00,8.16,8.18,8.16,8.17,58800.0,7.0994,7.1168,7.0994,7.1081,58800.0
2011-11-08 15:40:00,8.17,8.18,8.16,8.17,93800.0,7.1081,7.1168,7.0994,7.1081,93800.0
2011-11-08 15:45:00,8.17,8.19,8.17,8.19,256300.0,7.1081,7.1255,7.1081,7.1255,256300.0
2011-11-08 15:50:00,8.19,8.2,8.18,8.2,266000.0,7.1255,7.1342,7.1168,7.1342,266000.0
2011-11-08 15:55:00,8.2,8.2,8.19,8.2,618800.0,7.1342,7.1342,7.1255,7.1342,618800.0
2011-11-09 09:30:00,8.04,8.1,8.03,8.1,159100.0,6.995,7.0472,6.9863,7.0472,159100.0
2011-11-09 09:35:00,8.1,8.11,8.05,8.1,167600.0,7.0472,7.0559,7.0037,7.0472,167600.0
2011-11-09 09:40:00,8.09,8.1,8.05,8.07,112800.0,7.0385,7.0472,7.0037,7.0211,112800.0
2011-11-09 09:45:00,8.08,8.08,8.06,8.08,43700.0,7.0298,7.0298,7.0124,7.0298,43700.0
2011-11-09 09:50:00,8.07,8.08,8.04,8.04,140800.0,7.0211,7.0298,6.995,6.995,140800.0
2011-11-09 09:55:00,8.04,8.07,8.04,8.07,57100.0,6.995,7.0211,6.995,7.0211,57100.0
2011-11-09 10:00:00,8.06,8.09,8.06,8.09,65800.0,7.0124,7.0385,7.0124,7.0385,65800.0
2011-11-09 10:05:00,8.09,8.09,8.06,8.06,48900.0,7.0385,7.0385,7.0124,7.0124,48900.0
2011-11-09 10:10:00,8.07,8.11,8.07,8.11,68000.0,7.0211,7.0559,7.0211,7.0559,68000.0
2011-11-09 10:15:00,8.11,8.13,8.09,8.11,146600.0,7.0559,7.0733,7.0385,7.0559,146600.0
2011-11-09 10:20:00,8.1,8.11,8.1,8.11,24300.0,7.0472,7.0559,7.0472,7.0559,24300.0
2011-11-09 10:25:00,8.11,8.11,8.07,8.08,104300.0,7.0559,7.0559,7.0211,7.0298,104300.0
2011-11-09 10:30:00,8.08,8.08,8.06,8.06,67500.0,7.0298,7.0298,7.0124,7.0124,67500.0
2011-11-09 10:35:00,8.06,8.07,8.05,8.05,163700.0,7.0124,7.0211,7.0037,7.0037,163700.0
2011-11-09 10:40:00,8.05,8.06,8.05,8.06,73700.0,7.0037,7.0124,7.0037,7.0124,73700.0
2011-11-09 10:45:00,8.06,8.11,8.06,8.09,72900.0,7.0124,7.0559,7.0124,7.0385,72900.0
2011-11-09 10:50:00,8.1,8.11,8.08,8.08,64000.0,7.0472,7.0559,7.0298,7.0298,64000.0
2011-11-09 10:55:00,8.08,8.11,8.07,8.07,91800.0,7.0298,7.0559,7.0211,7.0211,91800.0
2011-11-09 11:00:00,8.08,8.08,8.06,8.07,40000.0,7.0298,7.0298,7.0124,7.0211,40000.0
2011-11-09 11:05:00,8.08,8.1,8.07,8.1,40800.0,7.0298,7.0472,7.0211,7.0472,40800.0
2011-11-09 11:10:00,8.09,8.1,8.09,8.09,40300.0,7.0385,7.0472,7.0385,7.0385,40300.0
2011-11-09 11:15:00,8.09,8.13,8.09,8.13,125600.0,7.0385,7.0733,7.0385,7.0733,125600.0
2011-11-09 11:20:00,8.13,8.15,8.12,8.13,63200.0,7.0733,7.0907,7.0646,7.0733,63200.0
2011-11-09 11:25:00,8.13,8.13,8.1,8.12,71100.0,7.0733,7.0733,7.0472,7.0646,71100.0
2011-11-09 11:30:00,8.12,8.12,8.08,8.09,50900.0,7.0646,7.0646,7.0298,7.0385,50900.0
2011-11-09 11:35:00,8.09,8.12,8.09,8.12,17100.0,7.0385,7.0646,7.0385,7.0646,17100.0
2011-11-09 11:40:00,8.12,8.12,8.09,8.1,55100.0,7.0646,7.0646,7.0385,7.0472,55100.0
2011-11-09 11:45:00,8.1,8.11,8.1,8.11,12100.0,7.0472,7.0559,7.0472,7.0559,12100.0
2011-11-09 11:50:00,8.11,8.12,8.1,8.12,30200.0,7.0559,7.0646,7.0472,7.0646,30200.0
2011-11-09 11:55:00,8.12,8.13,8.1,8.1,190200.0,7.0646,7.0733,7.0472,7.0472,190200.0
2011-11-09 12:00:00,8.1,8.11,8.1,8.1,180400.0,7.0472,7.0559,7.0472,7.0472,180400.0
2011-11-09 12:05:00,8.1,8.11,8.09,8.11,48200.0,7.0472,7.0559,7.0385,7.0559,48200.0
2011-11-09 12:10:00,8.1,8.11,8.1,8.1,50300.0,7.0472,7.0559,7.0472,7.0472,50300.0
2011-11-09 12:15:00,8.1,8.12,8.09,8.11,191300.0,7.0472,7.0646,7.0385,7.0559,191300.0
2011-11-09 12:20:00,8.11,8.12,8.08,8.08,80300.0,7.0559,7.0646,7.0298,7.0298,80300.0
2011-11-09 12:25:00,8.08,8.1,8.06,8.07,167000.0,7.0298,7.0472,7.0124,7.0211,167000.0
2011-11-09 12:30:00,8.07,8.08,8.06,8.06,18100.0,7.0211,7.0298,7.0124,7.0124,18100.0
2011-11-09 12:35:00,8.07,8.09,8.07,8.09,25100.0,7.0211,7.0385,7.0211,7.0385,25100.0
2011-11-09 12:40:00,8.08,8.09,8.07,8.09,31900.0,7.0298,7.0385,7.0211,7.0385,31900.0
2011-11-09 12:45:00,8.09,8.1,8.08,8.09,33200.0,7.0385,7.0472,7.0298,7.0385,33200.0
2011-11-09 12:50:00,8.1,8.1,8.08,8.09,19800.0,7.0472,7.0472,7.0298,7.0385,19800.0
2011-11-09 12:55:00,8.09,8.1,8.09,8.1,15900.0,7.0385,7.0472,7.0385,7.0472,15900.0
2011-11-09 13:00:00,8.09,8.1,8.09,8.1,19300.0,7.0385,7.0472,7.0385,7.0472,19300.0
2011-11-09 13:05:00,8.09,8.1,8.08,8.08,118300.0,7.0385,7.0472,7.0298,7.0298,118300.0
2011-11-09 13:10:00,8.09,8.09,8.06,8.06,76200.0,7.0385,7.0385,7.0124,7.0124,76200.0
2011-11-09 13:15:00,8.06,8.07,8.04,8.05,256600.0,7.0124,7.0211,6.995,7.0037,256600.0
2011-11-09 13:20:00,8.05,8.07,8.05,8.05,180900.0,7.0037,7.0211,7.0037,7.0037,180900.0
2011-11-09 13:25:00,8.05,8.06,8.05,8.06,8300.0,7.0037,7.0124,7.0037,7.0124,8300.0
2011-11-09 13:30:00,8.05,8.06,8.05,8.05,154700.0,7.0037,7.0124,7.0037,7.0037,154700.0
2011-11-09 13:35:00,8.05,8.06,8.05,8.05,4100.0,7.0037,7.0124,7.0037,7.0037,4100.0
2011-11-09 13:40:00,8.05,8.06,8.05,8.05,12500.0,7.0037,7.0124,7.0037,7.0037,12500.0
2011-11-09 13:45:00,8.06,8.08,8.05,8.05,120600.0,7.0124,7.0298,7.0037,7.0037,120600.0
2011-11-09 13:50:00,8.05,8.06,8.04,8.04,215500.0,7.0037,7.0124,6.995,6.995,215500.0
2011-11-09 13:55:00,8.04,8.04,8.01,8.02,179000.0,6.995,6.995,6.9689,6.9776,179000.0
2011-11-09 14:00:00,8.02,8.02,7.98,7.99,179900.0,6.9776,6.9776,6.9428,6.9515,179900.0
2011-11-09 14:05:00,7.99,8.01,7.97,7.99,83700.0,6.9515,6.9689,6.9341,6.9515,83700.0
2011-11-09 14:10:00,7.99,8.04,7.99,8.03,150300.0,6.9515,6.995,6.9515,6.9863,150300.0
2011-11-09 14:15:00,8.03,8.04,7.99,8.0,157900.0,6.9863,6.995,6.9515,6.9602,157900.0
2011-11-09 14:20:00,8.0,8.02,7.98,7.99,181600.0,6.9602,6.9776,6.9428,6.9515,181600.0
2011-11-09 14:25:00,7.99,7.99,7.95,7.99,227800.0,6.9515,6.9515,6.9167,6.9515,227800.0
2011-11-09 14:30:00,7.99,7.99,7.96,7.98,94100.0,6.9515,6.9515,6.9254,6.9428,94100.0
2011-11-09 14:35:00,7.98,7.98,7.96,7.98,161800.0,6.9428,6.9428,6.9254,6.9428,161800.0
2011-11-09 14:40:00,7.97,8.0,7.96,7.99,126200.0,6.9341,6.9602,6.9254,6.9515,126200.0
2011-11-09 14:45:00,8.0,8.01,7.99,8.0,96000.0,6.9602,6.9689,6.9515,6.9602,96000.0
2011-11-09 14:50:00,8.0,8.02,8.0,8.0,121500.0,6.9602,6.9776,6.9602,6.9602,121500.0
2011-11-09 14:55:00,8.0,8.02,7.98,7.98,167000.0,6.9602,6.9776,6.9428,6.9428,167000.0
2011-11-09 15:00:00,7.99,8.0,7.98,8.0,79000.0,6.9515,6.9602,6.9428,6.9602,79000.0
2011-11-09 15:05:00,8.0,8.02,7.98,7.99,131800.0,6.9602,6.9776,6.9428,6.9515,131800.0
2011-11-09 15:10:00,8.0,8.01,7.99,8.0,69400.0,6.9602,6.9689,6.9515,6.9602,69400.0
2011-11-09 15:15:00,8.0,8.02,7.99,8.02,45100.0,6.9602,6.9776,6.9515,6.9776,45100.0
2011-11-09 15:20:00,8.02,8.05,8.02,8.04,119600.0,6.9776,7.0037,6.9776,6.995,119600.0
2011-11-09 15:25:00,8.03,8.04,8.02,8.03,91200.0,6.9863,6.995,6.9776,6.9863,91200.0
2011-11-09 15:30:00,8.03,8.03,7.99,7.99,206600.0,6.9863,6.9863,6.9515,6.9515,206600.0
2011-11-09 15:35:00,7.99,8.01,7.98,7.99,154900.0,6.9515,6.9689,6.9428,6.9515,154900.0
2011-11-09 15:40:00,7.99,8.0,7.98,8.0,278900.0,6.9515,6.9602,6.9428,6.9602,278900.0
2011-11-09 15:45:00,7.99,8.02,7.98,8.0,286300.0,6.9515,6.9776,6.9428,6.9602,286300.0
2011-11-09 15:50:00,7.99,8.0,7.98,7.98,539700.0,6.9515,6.9602,6.9428,6.9428,539700.0
2011-11-09 15:55:00,7.99,8.01,7.97,8.01,436900.0,6.9515,6.9689,6.9341,6.9689,436900.0
2011-11-10 09:30:00,8.02,8.09,8.01,8.05,135600.0,6.9776,7.0385,6.9689,7.0037,135600.0
2011-11-10 09:35:00,8.04,8.07,8.03,8.03,85800.0,6.995,7.0211,6.9863,6.9863,85800.0
2011-11-10 09:40:00,8.03,8.04,7.98,7.98,84800.0,6.9863,6.995,6.9428,6.9428,84800.0
2011-11-10 09:45:00,7.98,7.99,7.91,7.91,253900.0,6.9428,6.9515,6.8819,6.8819,253900.0
2011-11-10 09:50:00,7.91,7.92,7.81,7.81,335600.0,6.8819,6.8906,6.7949,6.7949,335600.0
2011-11-10 09:55:00,7.81,7.81,7.77,7.79,201200.0,6.7949,6.7949,6.7601,6.7775,201200.0
2011-11-10 10:00:00,7.79,7.83,7.79,7.82,123300.0,6.7775,6.8123,6.7775,6.8036,123300.0
2011-11-10 10:05:00,7.82,7.83,7.79,7.79,40600.0,6.8036,6.8123,6.7775,6.7775,40600.0
2011-11-10 10:10:00,7.79,7.8,7.75,7.75,255300.0,6.7775,6.7862,6.7427,6.7427,255300.0
2011-11-10 10:15:00,7.75,7.76,7.7,7.71,340500.0,6.7427,6.7514,6.6992,6.7079,340500.0
2011-11-10 10:20:00,7.71,7.72,7.65,7.66,182300.0,6.7079,6.7166,6.6557,6.6644,182300.0
2011-11-10 10:25:00,7.66,7.69,7.59,7.6,478200.0,6.6644,6.6905,6.6035,6.6122,478200.0
2011-11-10 10:30:00,7.61,7.61,7.59,7.6,230700.0,6.6209,6.6209,6.6035,6.6122,230700.0
2011-11-10 10:35:00,7.6,7.64,7.6,7.62,455200.0,6.6122,6.647,6.6122,6.6296,455200.0
2011-11-10 10:40:00,7.61,7.61,7.57,7.58,298700.0,6.6209,6.6209,6.5861,6.5948,298700.0
2011-11-10 10:45:00,7.58,7.61,7.55,7.58,428500.0,6.5948,6.6209,6.5687,6.5948,428500.0
2011-11-10 10:50:00,7.58,7.59,7.58,7.58,76300.0,6.5948,6.6035,6.5948,6.5948,76300.0
2011-11-10 10:55:00,7.58,7.58,7.53,7.54,123500.0,6.5948,6.5948,6.5513,6.56,123500.0
2011-11-10 11:00:00,7.53,7.57,7.51,7.57,448000.0,6.5513,6.5861,6.5339,6.5861,448000.0
2011-11-10 11:05:00,7.56,7.6,7.55,7.6,159800.0,6.5774,6.6122,6.5687,6.6122,159800.0
2011-11-10 11:10:00,7.6,7.6,7.54,7.56,349800.0,6.6122,6.6122,6.56,6.5774,349800.0
2011-11-10 11:15:00,7.55,7.56,7.54,7.54,242600.0,6.5687,6.5774,6.56,6.56,242600.0
2011-11-10 11:20:00,7.54,7.56,7.5,7.56,398800.0,6.56,6.5774,6.5252,6.5774,398800.0
2011-11-10 11:25:00,7.56,7.56,7.53,7.53,147300.0,6.5774,6.5774,6.5513,6.5513,147300.0
2011-11-10 11:30:00,7.54,7.54,7.5,7.54,200100.0,6.56,6.56,6.5252,6.56,200100.0
2011-11-10 11:35:00,7.53,7.55,7.52,7.54,328900.0,6.5513,6.5687,6.5426,6.56,328900.0
2011-11-10 11:40:00,7.55,7.6,7.54,7.6,154600.0,6.5687,6.6122,6.56,6.6122,154600.0
2011-11-10 11:45:00,7.6,7.61,7.59,7.6,123200.0,6.6122,6.6209,6.6035,6.6122,123200.0
2011-11-10 11:50:00,7.61,7.61,7.57,7.58,77200.0,6.6209,6.6209,6.5861,6.5948,77200.0
2011-11-10 11:55:00,7.57,7.58,7.54,7.57,79100.0,6.5861,6.5948,6.56,6.5861,79100.0
2011-11-10 12:00:00,7.56,7.57,7.53,7.55,136900.0,6.5774,6.5861,6.5513,6.5687,136900.0
2011-11-10 12:05:00,7.54,7.55,7.54,7.55,56500.0,6.56,6.5687,6.56,6.5687,56500.0
2011-11-10 12:10:00,7.54,7.57,7.52,7.52,164000.0,6.56,6.5861,6.5426,6.5426,164000.0
2011-11-10 12:15:00,7.52,7.55,7.52,7.54,66500.0,6.5426,6.5687,6.5426,6.56,66500.0
2011-11-10 12:20:00,7.55,7.55,7.54,7.54,26600.0,6.5687,6.5687,6.56,6.56,26600.0
2011-11-10 12:25:00,7.55,7.55,7.53,7.54,163000.0,6.5687,6.5687,6.5513,6.56,163000.0
2011-11-10 12:30:00,7.54,7.54,7.53,7.53,82900.0,6.56,6.56,6.5513,6.5513,82900.0
2011-11-10 12:35:00,7.53,7.54,7.52,7.53,217200.0,6.5513,6.56,6.5426,6.5513,217200.0
2011-11-10 12:40:00,7.53,7.53,7.51,7.52,83000.0,6.5513,6.5513,6.5339,6.5426,83000.0
2011-11-10 12:45:00,7.52,7.52,7.51,7.52,51900.0,6.5426,6.5426,6.5339,6.5426,51900.0
2011-11-10 12:50:00,7.51,7.56,7.51,7.55,180300.0,6.5339,6.5774,6.5339,6.5687,180300.0
2011-11-10 12:55:00,7.55,7.56,7.54,7.54,85600.0,6.5687,6.5774,6.56,6.56,85600.0
2011-11-10 13:00:00,7.55,7.55,7.54,7.55,65800.0,6.5687,6.5687,6.56,6.5687,65800.0
2011-11-10 13:05:00,7.55,7.55,7.53,7.54,111800.0,6.5687,6.5687,6.5513,6.56,111800.0
2011-11-10 13:10:00,7.54,7.6,7.54,7.6,246700.0,6.56,6.6122,6.56,6.6122,246700.0
2011-11-10 13:15:00,7.6,7.61,7.58,7.59,350800.0,6.6122,6.6209,6.5948,6.6035,350800.0
2011-11-10 13:20:00,7.59,7.61,7.57,7.61,237600.0,6.6035,6.6209,6.5861,6.6209,237600.0
2011-11-10 13:25:00,7.6,7.62,7.58,7.6,131200.0,6.6122,6.6296,6.5948,6.6122,131200.0
2011-11-10 13:30:00,7.6,7.62,7.59,7.62,157800.0,6.6122,6.6296,6.6035,6.6296,157800.0
2011-11-10 13:35:00,7.62,7.62,7.6,7.61,133900.0,6.6296,6.6296,6.6122,6.6209,133900.0
2011-11-10 13:40:00,7.61,7.63,7.6,7.62,150400.0,6.6209,6.6383,6.6122,6.6296,150400.0
2011-11-10 13:45:00,7.62,7.63,7.61,7.63,110700.0,6.6296,6.6383,6.6209,6.6383,110700.0
2011-11-10 13:50:00,7.62,7.63,7.6,7.61,114800.0,6.6296,6.6383,6.6122,6.6209,114800.0
2011-11-10 13:55:00,7.61,7.63,7.61,7.62,119600.0,6.6209,6.6383,6.6209,6.6296,119600.0
2011-11-10 14:00:00,7.62,7.63,7.58,7.6,273800.0,6.6296,6.6383,6.5948,6.6122,273800.0
2011-11-10 14:05:00,7.6,7.62,7.57,7.59,239500.0,6.6122,6.6296,6.5861,6.6035,239500.0
2011-11-10 14:10:00,7.59,7.61,7.58,7.6,173300.0,6.6035,6.6209,6.5948,6.6122,173300.0
2011-11-10 14:15:00,7.61,7.61,7.59,7.6,127000.0,6.6209,6.6209,6.6035,6.6122,127000.0
2011-11-10 14:20:00,7.59,7.6,7.57,7.6,157900.0,6.6035,6.6122,6.5861,6.6122,157900.0
2011-11-10 14:25:00,7.59,7.61,7.57,7.61,229900.0,6.6035,6.6209,6.5861,6.6209,229900.0
2011-11-10 14:30:00,7.61,7.63,7.6,7.62,260500.0,6.6209,6.6383,6.6122,6.6296,260500.0
2011-11-10 14:35:00,7.63,7.63,7.6,7.62,120200.0,6.6383,6.6383,6.6122,6.6296,120200.0
2011-11-10 14:40:00,7.62,7.65,7.61,7.65,109300.0,6.6296,6.6557,6.6209,6.6557,109300.0
2011-11-10 14:45:00,7.65,7.65,7.62,7.62,137800.0,6.6557,6.6557,6.6296,6.6296,137800.0
2011-11-10 14:50:00,7.62,7.63,7.61,7.61,83700.0,6.6296,6.6383,6.6209,6.6209,83700.0
2011-11-10 14:55:00,7.62,7.62,7.57,7.58,224500.0,6.6296,6.6296,6.5861,6.5948,224500.0
2011-11-10 15:00:00,7.58,7.6,7.57,7.6,293800.0,6.5948,6.6122,6.5861,6.6122,293800.0
2011-11-10 15:05:00,7.59,7.62,7.59,7.61,114800.0,6.6035,6.6296,6.6035,6.6209,114800.0
2011-11-10 15:10:00,7.61,7.62,7.6,7.61,326400.0,6.6209,6.6296,6.6122,6.6209,326400.0
2011-11-10 15:15:00,7.61,7.62,7.59,7.6,142200.0,6.6209,6.6296,6.6035,6.6122,142200.0
2011-11-10 15:20:00,7.6,7.61,7.58,7.61,141500.0,6.6122,6.6209,6.5948,6.6209,141500.0
2011-11-10 15:25:00,7.6,7.63,7.6,7.63,193100.0,6.6122,6.6383,6.6122,6.6383,193100.0
2011-11-10 15:30:00,7.63,7.63,7.58,7.6,202300.0,6.6383,6.6383,6.5948,6.6122,202300.0
2011-11-10 15:35:00,7.6,7.62,7.58,7.61,373900.0,6.6122,6.6296,6.5948,6.6209,373900.0
2011-11-10 15:40:00,7.62,7.63,7.6,7.61,290400.0,6.6296,6.6383,6.6122,6.6209,290400.0
2011-11-10 15:45:00,7.61,7.63,7.6,7.6,216200.0,6.6209,6.6383,6.6122,6.6122,216200.0
2011-11-10 15:50:00,7.6,7.61,7.6,7.61,216700.0,6.6122,6.6209,6.6122,6.6209,216700.0
2011-11-10 15:55:00,7.61,7.62,7.6,7.62,461400.0,6.6209,6.6296,6.6122,6.6296,461400.0
2011-11-11 09:30:00,7.75,7.77,7.7,7.72,163300.0,6.7427,6.7601,6.6992,6.7166,163300.0
2011-11-11 09:35:00,7.71,7.72,7.65,7.7,160000.0,6.7079,6.7166,6.6557,6.6992,160000.0
2011-11-11 09:40:00,7.7,7.78,7.7,7.76,184700.0,6.6992,6.7688,6.6992,6.7514,184700.0
2011-11-11 09:45:00,7.76,7.82,7.75,7.81,210700.0,6.7514,6.8036,6.7427,6.7949,210700.0
2011-11-11 09:50:00,7.8,7.87,7.79,7.87,506500.0,6.7862,6.8471,6.7775,6.8471,506500.0
2011-11-11 09:55:00,7.87,7.89,7.84,7.85,298100.0,6.8471,6.8645,6.821,6.8297,298100.0
2011-11-11 10:00:00,7.85,7.88,7.83,7.87,330800.0,6.8297,6.8558,6.8123,6.8471,330800.0
2011-11-11 10:05:00,7.87,7.87,7.81,7.85,209100.0,6.8471,6.8471,6.7949,6.8297,209100.0
2011-11-11 10:10:00,7.85,7.86,7.79,7.83,287000.0,6.8297,6.8384,6.7775,6.8123,287000.0
2011-11-11 10:15:00,7.83,7.85,7.83,7.84,43700.0,6.8123,6.8297,6.8123,6.821,43700.0
2011-11-11 10:20:00,7.85,7.88,7.84,7.88,125400.0,6.8297,6.8558,6.821,6.8558,125400.0
2011-11-11 10:25:00,7.88,7.88,7.84,7.85,329400.0,6.8558,6.8558,6.821,6.8297,329400.0
2011-11-11 10:30:00,7.85,7.88,7.84,7.86,300800.0,6.8297,6.8558,6.821,6.8384,300800.0
2011-11-11 10:35:00,7.87,7.88,7.85,7.87,204500.0,6.8471,6.8558,6.8297,6.8471,204500.0
2011-11-11 10:40:00,7.87,7.89,7.86,7.87,144100.0,6.8471,6.8645,6.8384,6.8471,144100.0
2011-11-11 10:45:00,7.88,7.9,7.83,7.85,299600.0,6.8558,6.8732,6.8123,6.8297,299600.0
2011-11-11 10:50:00,7.85,7.86,7.82,7.85,165900.0,6.8297,6.8384,6.8036,6.8297,165900.0
2011-11-11 10:55:00,7.85,7.85,7.81,7.84,246200.0,6.8297,6.8297,6.7949,6.821,246200.0
2011-11-11 11:00:00,7.84,7.87,7.82,7.86,275400.0,6.821,6.8471,6.8036,6.8384,275400.0
2011-11-11 11:05:00,7.87,7.91,7.87,7.91,309100.0,6.8471,6.8819,6.8471,6.8819,309100.0
2011-11-11 11:10:00,7.91,7.96,7.9,7.92,439000.0,6.8819,6.9254,6.8732,6.8906,439000.0
2011-11-11 11:15:00,7.91,7.96,7.91,7.92,137200.0,6.8819,6.9254,6.8819,6.8906,137200.0
2011-11-11 11:20:00,7.92,7.92,7.9,7.9,44600.0,6.8906,6.8906,6.8732,6.8732,44600.0
2011-11-11 11:25:00,7.9,7.91,7.89,7.91,181400.0,6.8732,6.8819,6.8645,6.8819,181400.0
2011-11-11 11:30:00,7.91,7.91,7.9,7.91,322900.0,6.8819,6.8819,6.8732,6.8819,322900.0
2011-11-11 11:35:00,7.91,7.92,7.9,7.92,47000.0,6.8819,6.8906,6.8732,6.8906,47000.0
2011-11-11 11:40:00,7.92,7.97,7.91,7.97,170000.0,6.8906,6.9341,6.8819,6.9341,170000.0
2011-11-11 11:45:00,7.97,7.97,7.96,7.96,41700.0,6.9341,6.9341,6.9254,6.9254,41700.0
2011-11-11 11:50:00,7.96,7.97,7.96,7.96,28700.0,6.9254,6.9341,6.9254,6.9254,28700.0
2011-11-11 11:55:00,7.96,7.97,7.96,7.97,29300.0,6.9254,6.9341,6.9254,6.9341,29300.0
2011-11-11 12:00:00,7.96,7.97,7.96,7.96,5600.0,6.9254,6.9341,6.9254,6.9254,5600.0
2011-11-11 12:05:00,7.97,7.97,7.96,7.96,10600.0,6.9341,6.9341,6.9254,6.9254,10600.0
2011-11-11 12:10:00,7.96,7.98,7.96,7.98,118400.0,6.9254,6.9428,6.9254,6.9428,118400.0
2011-11-11 12:15:00,7.98,7.98,7.95,7.95,84400.0,6.9428,6.9428,6.9167,6.9167,84400.0
2011-11-11 12:20:00,7.96,7.97,7.96,7.97,20300.0,6.9254,6.9341,6.9254,6.9341,20300.0
2011-11-11 12:25:00,7.97,7.98,7.96,7.98,22100.0,6.9341,6.9428,6.9254,6.9428,22100.0
2011-11-11 12:30:00,7.98,7.98,7.97,7.97,11900.0,6.9428,6.9428,6.9341,6.9341,11900.0
2011-11-11 12:35:00,7.97,8.0,7.97,7.99,39400.0,6.9341,6.9602,6.9341,6.9515,39400.0
2011-11-11 12:40:00,7.99,8.01,7.99,7.99,183900.0,6.9515,6.9689,6.9515,6.9515,183900.0
2011-11-11 12:45:00,7.98,8.0,7.98,7.99,50600.0,6.9428,6.9602,6.9428,6.9515,50600.0
2011-11-11 12:50:00,8.0,8.0,7.99,8.0,3600.0,6.9602,6.9602,6.9515,6.9602,3600.0
2011-11-11 12:55:00,7.99,8.0,7.99,7.99,107700.0,6.9515,6.9602,6.9515,6.9515,107700.0
2011-11-11 13:00:00,7.99,7.99,7.98,7.99,32600.0,6.9515,6.9515,6.9428,6.9515,32600.0
2011-11-11 13:05:00,7.99,8.0,7.99,7.99,66900.0,6.9515,6.9602,6.9515,6.9515,66900.0
2011-11-11 13:10:00,8.0,8.0,7.99,8.0,22200.0,6.9602,6.9602,6.9515,6.9602,22200.0
2011-11-11 13:15:00,8.0,8.0,7.99,8.0,15700.0,6.9602,6.9602,6.9515,6.9602,15700.0
2011-11-11 13:20:00,8.0,8.0,7.99,7.99,17800.0,6.9602,6.9602,6.9515,6.9515,17800.0
2011-11-11 13:25:00,8.0,8.0,7.99,7.99,32500.0,6.9602,6.9602,6.9515,6.9515,32500.0
2011-11-11 13:30:00,7.99,8.0,7.99,7.99,115200.0,6.9515,6.9602,6.9515,6.9515,115200.0
2011-11-11 13:35:00,7.99,8.0,7.99,8.0,31200.0,6.9515,6.9602,6.9515,6.9602,31200.0
2011-11-11 13:40:00,7.99,8.0,7.99,7.99,47000.0,6.9515,6.9602,6.9515,6.9515,47000.0
2011-11-11 13:45:00,7.99,8.0,7.98,7.99,81400.0,6.9515,6.9602,6.9428,6.9515,81400.0
2011-11-11 13:50:00,7.98,7.99,7.97,7.99,97900.0,6.9428,6.9515,6.9341,6.9515,97900.0
2011-11-11 13:55:00,7.98,7.99,7.95,7.97,66200.0,6.9428,6.9515,6.9167,6.9341,66200.0
2011-11-11 14:00:00,7.97,7.97,7.96,7.96,8000.0,6.9341,6.9341,6.9254,6.9254,8000.0
2011-11-11 14:05:00,7.96,7.97,7.96,7.97,37900.0,6.9254,6.9341,6.9254,6.9341,37900.0
2011-11-11 14:10:00,7.97,7.99,7.96,7.99,48500.0,6.9341,6.9515,6.9254,6.9515,48500.0
2011-11-11 14:15:00,7.99,7.99,7.97,7.97,77100.0,6.9515,6.9515,6.9341,6.9341,77100.0
2011-11-11 14:20:00,7.97,7.98,7.96,7.96,48200.0,6.9341,6.9428,6.9254,6.9254,48200.0
2011-11-11 14:25:00,7.96,7.97,7.94,7.95,67400.0,6.9254,6.9341,6.908,6.9167,67400.0
2011-11-11 14:30:00,7.94,7.95,7.94,7.95,17900.0,6.908,6.9167,6.908,6.9167,17900.0
2011-11-11 14:35:00,7.94,7.95,7.94,7.95,17900.0,6.908,6.9167,6.908,6.9167,17900.0
2011-11-11 14:40:00,7.94,7.95,7.94,7.95,46800.0,6.908,6.9167,6.908,6.9167,46800.0
2011-11-11 14:45:00,7.94,7.95,7.93,7.93,68600.0,6.908,6.9167,6.8993,6.8993,68600.0
2011-11-11 14:50:00,7.93,7.94,7.91,7.93,79000.0,6.8993,6.908,6.8819,6.8993,79000.0
2011-11-11 14:55:00,7.94,7.94,7.91,7.92,42600.0,6.908,6.908,6.8819,6.8906,42600.0
2011-11-11 15:00:00,7.92,7.93,7.92,7.92,120600.0,6.8906,6.8993,6.8906,6.8906,120600.0
2011-11-11 15:05:00,7.92,7.93,7.92,7.93,26900.0,6.8906,6.8993,6.8906,6.8993,26900.0
2011-11-11 15:10:00,7.93,7.93,7.92,7.93,17000.0,6.8993,6.8993,6.8906,6.8993,17000.0
2011-11-11 15:15:00,7.93,7.95,7.92,7.95,54300.0,6.8993,6.9167,6.8906,6.9167,54300.0
2011-11-11 15:20:00,7.95,7.95,7.94,7.95,23600.0,6.9167,6.9167,6.908,6.9167,23600.0
2011-11-11 15:25:00,7.95,7.95,7.94,7.95,22300.0,6.9167,6.9167,6.908,6.9167,22300.0
2011-11-11 15:30:00,7.95,7.95,7.94,7.95,40000.0,6.9167,6.9167,6.908,6.9167,40000.0
2011-11-11 15:35:00,7.95,7.95,7.94,7.95,37000.0,6.9167,6.9167,6.908,6.9167,37000.0
2011-11-11 15:40:00,7.94,7.95,7.94,7.95,39700.0,6.908,6.9167,6.908,6.9167,39700.0
2011-11-11 15:45:00,7.94,7.95,7.94,7.94,104200.0,6.908,6.9167,6.908,6.908,104200.0
2011-11-11 15:50:00,7.95,7.95,7.94,7.95,98500.0,6.9167,6.9167,6.908,6.9167,98500.0
2011-11-11 15:55:00,7.95,7.96,7.94,7.96,290600.0,6.9167,6.9254,6.908,6.9254,290600.0
2011-11-14 09:30:00,8.02,8.07,7.98,8.06,245800.0,6.9776,7.0211,6.9428,7.0124,245800.0
2011-11-14 09:35:00,8.07,8.11,8.06,8.11,236200.0,7.0211,7.0559,7.0124,7.0559,236200.0
2011-11-14 09:40:00,8.12,8.14,8.08,8.14,597100.0,7.0646,7.082,7.0298,7.082,597100.0
2011-11-14 09:45:00,8.13,8.2,8.13,8.19,423400.0,7.0733,7.1342,7.0733,7.1255,423400.0
2011-11-14 09:50:00,8.19,8.2,8.16,8.19,283100.0,7.1255,7.1342,7.0994,7.1255,283100.0
2011-11-14 09:55:00,8.18,8.26,8.18,8.25,575800.0,7.1168,7.1864,7.1168,7.1777,575800.0
2011-11-14 10:00:00,8.25,8.26,8.22,8.26,352000.0,7.1777,7.1864,7.1516,7.1864,352000.0
2011-11-14 10:05:00,8.26,8.27,8.25,8.26,123900.0,7.1864,7.1951,7.1777,7.1864,123900.0
2011-11-14 10:10:00,8.26,8.28,8.25,8.26,231200.0,7.1864,7.2038,7.1777,7.1864,231200.0
2011-11-14 10:15:00,8.27,8.33,8.25,8.3,444100.0,7.1951,7.2473,7.1777,7.2212,444100.0
2011-11-14 10:20:00,8.3,8.32,8.29,8.31,515400.0,7.2212,7.2386,7.2125,7.2299,515400.0
2011-11-14 10:25:00,8.31,8.35,8.31,8.34,371500.0,7.2299,7.2647,7.2299,7.256,371500.0
2011-11-14 10:30:00,8.33,8.36,8.32,8.36,242700.0,7.2473,7.2734,7.2386,7.2734,242700.0
2011-11-14 10:35:00,8.36,8.36,8.33,8.33,261600.0,7.2734,7.2734,7.2473,7.2473,261600.0
2011-11-14 10:40:00,8.33,8.34,8.26,8.27,354400.0,7.2473,7.256,7.1864,7.1951,354400.0
2011-11-14 10:45:00,8.27,8.28,8.24,8.27,287200.0,7.1951,7.2038,7.169,7.1951,287200.0
2011-11-14 10:50:00,8.27,8.29,8.26,8.26,116800.0,7.1951,7.2125,7.1864,7.1864,116800.0
2011-11-14 10:55:00,8.26,8.3,8.26,8.3,185400.0,7.1864,7.2212,7.1864,7.2212,185400.0
2011-11-14 11:00:00,8.3,8.3,8.29,8.29,171200.0,7.2212,7.2212,7.2125,7.2125,171200.0
2011-11-14 11:05:00,8.29,8.33,8.29,8.3,224700.0,7.2125,7.2473,7.2125,7.2212,224700.0
2011-11-14 11:10:00,8.31,8.31,8.26,8.26,151200.0,7.2299,7.2299,7.1864,7.1864,151200.0
2011-11-14 11:15:00,8.26,8.26,8.24,8.25,131000.0,7.1864,7.1864,7.169,7.1777,131000.0
2011-11-14 11:20:00,8.26,8.26,8.24,8.26,86200.0,7.1864,7.1864,7.169,7.1864,86200.0
2011-11-14 11:25:00,8.25,8.26,8.22,8.22,92500.0,7.1777,7.1864,7.1516,7.1516,92500.0
2011-11-14 11:30:00,8.22,8.24,8.22,8.24,97800.0,7.1516,7.169,7.1516,7.169,97800.0
2011-11-14 11:35:00,8.23,8.25,8.22,8.24,132500.0,7.1603,7.1777,7.1516,7.169,132500.0
2011-11-14 11:40:00,8.23,8.24,8.22,8.22,44400.0,7.1603,7.169,7.1516,7.1516,44400.0
2011-11-14 11:45:00,8.22,8.23,8.22,8.22,33700.0,7.1516,7.1603,7.1516,7.1516,33700.0
2011-11-14 11:50:00,8.22,8.24,8.21,8.21,115900.0,7.1516,7.169,7.1429,7.1429,115900.0
2011-11-14 11:55:00,8.21,8.22,8.18,8.22,155000.0,7.1429,7.1516,7.1168,7.1516,155000.0
2011-11-14 12:00:00,8.21,8.22,8.2,8.21,62500.0,7.1429,7.1516,7.1342,7.1429,62500.0
2011-11-14 12:05:00,8.21,8.22,8.21,8.21,47700.0,7.1429,7.1516,7.1429,7.1429,47700.0
2011-11-14 12:10:00,8.21,8.22,8.18,8.18,88900.0,7.1429,7.1516,7.1168,7.1168,88900.0
2011-11-14 12:15:00,8.18,8.19,8.17,8.18,61900.0,7.1168,7.1255,7.1081,7.1168,61900.0
2011-11-14 12:20:00,8.19,8.19,8.15,8.16,124900.0,7.1255,7.1255,7.0907,7.0994,124900.0
2011-11-14 12:25:00,8.16,8.17,8.16,8.16,43600.0,7.0994,7.1081,7.0994,7.0994,43600.0
2011-11-14 12:30:00,8.17,8.17,8.14,8.15,131500.0,7.1081,7.1081,7.082,7.0907,131500.0
2011-11-14 12:35:00,8.15,8.16,8.13,8.14,119600.0,7.0907,7.0994,7.0733,7.082,119600.0
2011-11-14 12:40:00,8.15,8.15,8.12,8.12,40900.0,7.0907,7.0907,7.0646,7.0646,40900.0
2011-11-14 12:45:00,8.12,8.16,8.12,8.15,137100.0,7.0646,7.0994,7.0646,7.0907,137100.0
2011-11-14 12:50:00,8.15,8.16,8.14,8.16,61600.0,7.0907,7.0994,7.082,7.0994,61600.0
2011-11-14 12:55:00,8.16,8.17,8.14,8.17,97300.0,7.0994,7.1081,7.082,7.1081,97300.0
2011-11-14 13:00:00,8.16,8.16,8.15,8.16,35700.0,7.0994,7.0994,7.0907,7.0994,35700.0
2011-11-14 13:05:00,8.16,8.16,8.14,8.15,41100.0,7.0994,7.0994,7.082,7.0907,41100.0
2011-11-14 13:10:00,8.15,8.16,8.14,8.16,71900.0,7.0907,7.0994,7.082,7.0994,71900.0
2011-11-14 13:15:00,8.16,8.18,8.15,8.17,295800.0,7.0994,7.1168,7.0907,7.1081,295800.0
2011-11-14 13:20:00,8.17,8.19,8.16,8.18,335600.0,7.1081,7.1255,7.0994,7.1168,335600.0
2011-11-14 13:25:00,8.18,8.18,8.14,8.16,428400.0,7.1168,7.1168,7.082,7.0994,428400.0
2011-11-14 13:30:00,8.16,8.17,8.15,8.16,172500.0,7.0994,7.1081,7.0907,7.0994,172500.0
2011-11-14 13:35:00,8.16,8.18,8.15,8.18,98500.0,7.0994,7.1168,7.0907,7.1168,98500.0
2011-11-14 13:40:00,8.18,8.18,8.17,8.17,39800.0,7.1168,7.1168,7.1081,7.1081,39800.0
2011-11-14 13:45:00,8.18,8.18,8.16,8.16,63800.0,7.1168,7.1168,7.0994,7.0994,63800.0
2011-11-14 13:50:00,8.17,8.17,8.15,8.16,56200.0,7.1081,7.1081,7.0907,7.0994,56200.0
2011-11-14 13:55:00,8.16,8.16,8.15,8.16,65000.0,7.0994,7.0994,7.0907,7.0994,65000.0
2011-11-14 14:00:00,8.16,8.17,8.15,8.16,84800.0,7.0994,7.1081,7.0907,7.0994,84800.0
2011-11-14 14:05:00,8.16,8.17,8.16,8.17,52000.0,7.0994,7.1081,7.0994,7.1081,52000.0
2011-11-14 14:10:00,8.17,8.17,8.16,8.16,40300.0,7.1081,7.1081,7.0994,7.0994,40300.0
2011-11-14 14:15:00,8.16,8.17,8.14,8.14,111800.0,7.0994,7.1081,7.082,7.082,111800.0
2011-11-14 14:20:00,8.14,8.15,8.13,8.13,108700.0,7.082,7.0907,7.0733,7.0733,108700.0
2011-11-14 14:25:00,8.13,8.14,8.11,8.12,535700.0,7.0733,7.082,7.0559,7.0646,535700.0
2011-11-14 14:30:00,8.12,8.13,8.09,8.1,103100.0,7.0646,7.0733,7.0385,7.0472,103100.0
2011-11-14 14:35:00,8.09,8.11,8.09,8.1,123200.0,7.0385,7.0559,7.0385,7.0472,123200.0
2011-11-14 14:40:00,8.11,8.11,8.09,8.1,167500.0,7.0559,7.0559,7.0385,7.0472,167500.0
2011-11-14 14:45:00,8.1,8.12,8.1,8.11,231600.0,7.0472,7.0646,7.0472,7.0559,231600.0
2011-11-14 14:50:00,8.11,8.11,8.1,8.11,49000.0,7.0559,7.0559,7.0472,7.0559,49000.0
2011-11-14 14:55:00,8.11,8.11,8.09,8.1,104400.0,7.0559,7.0559,7.0385,7.0472,104400.0
2011-11-14 15:00:00,8.09,8.11,8.09,8.11,101300.0,7.0385,7.0559,7.0385,7.0559,101300.0
2011-11-14 15:05:00,8.1,8.11,8.1,8.11,83900.0,7.0472,7.0559,7.0472,7.0559,83900.0
2011-11-14 15:10:00,8.11,8.12,8.1,8.11,90700.0,7.0559,7.0646,7.0472,7.0559,90700.0
2011-11-14 15:15:00,8.12,8.14,8.11,8.13,959000.0,7.0646,7.082,7.0559,7.0733,959000.0
2011-11-14 15:20:00,8.12,8.16,8.12,8.14,494500.0,7.0646,7.0994,7.0646,7.082,494500.0
2011-11-14 15:25:00,8.14,8.15,8.13,8.13,106300.0,7.082,7.0907,7.0733,7.0733,106300.0
2011-11-14 15:30:00,8.13,8.14,8.11,8.12,161300.0,7.0733,7.082,7.0559,7.0646,161300.0
2011-11-14 15:35:00,8.12,8.12,8.1,8.11,121900.0,7.0646,7.0646,7.0472,7.0559,121900.0
2011-11-14 15:40:00,8.11,8.12,8.11,8.11,81200.0,7.0559,7.0646,7.0559,7.0559,81200.0
2011-11-14 15:45:00,8.11,8.12,8.07,8.07,302300.0,7.0559,7.0646,7.0211,7.0211,302300.0
2011-11-14 15:50:00,8.07,8.09,8.07,8.08,276300.0,7.0211,7.0385,7.0211,7.0298,276300.0
2011-11-14 15:55:00,8.07,8.08,8.06,8.06,746600.0,7.0211,7.0298,7.0124,7.0124,746600.0
2011-11-15 09:30:00,8.06,8.09,7.92,7.93,432900.0,7.0124,7.0385,6.8906,6.8993,432900.0
2011-11-15 09:35:00,7.94,7.98,7.91,7.97,268000.0,6.908,6.9428,6.8819,6.9341,268000.0
2011-11-15 09:40:00,7.96,7.97,7.89,7.91,259100.0,6.9254,6.9341,6.8645,6.8819,259100.0
2011-11-15 09:45:00,7.9,7.95,7.89,7.93,417700.0,6.8732,6.9167,6.8645,6.8993,417700.0
2011-11-15 09:50:00,7.93,7.99,7.92,7.99,530100.0,6.8993,6.9515,6.8906,6.9515,530100.0
2011-11-15 09:55:00,7.98,7.99,7.93,7.94,282500.0,6.9428,6.9515,6.8993,6.908,282500.0
2011-11-15 10:00:00,7.94,7.96,7.94,7.96,34900.0,6.908,6.9254,6.908,6.9254,34900.0
2011-11-15 10:05:00,7.96,7.97,7.95,7.96,183500.0,6.9254,6.9341,6.9167,6.9254,183500.0
2011-11-15 10:10:00,7.95,7.97,7.93,7.94,86100.0,6.9167,6.9341,6.8993,6.908,86100.0
2011-11-15 10:15:00,7.94,7.95,7.92,7.92,89600.0,6.908,6.9167,6.8906,6.8906,89600.0
2011-11-15 10:20:00,7.93,7.93,7.9,7.91,122100.0,6.8993,6.8993,6.8732,6.8819,122100.0
2011-11-15 10:25:00,7.9,7.91,7.87,7.89,245300.0,6.8732,6.8819,6.8471,6.8645,245300.0
2011-11-15 10:30:00,7.89,7.93,7.88,7.92,387900.0,6.8645,6.8993,6.8558,6.8906,387900.0
2011-11-15 10:35:00,7.92,7.98,7.9,7.98,345800.0,6.8906,6.9428,6.8732,6.9428,345800.0
2011-11-15 10:40:00,7.98,7.98,7.95,7.96,238600.0,6.9428,6.9428,6.9167,6.9254,238600.0
2011-11-15 10:45:00,7.96,7.96,7.94,7.95,113600.0,6.9254,6.9254,6.908,6.9167,113600.0
2011-11-15 10:50:00,7.95,7.96,7.94,7.95,60800.0,6.9167,6.9254,6.908,6.9167,60800.0
2011-11-15 10:55:00,7.95,7.96,7.93,7.94,259700.0,6.9167,6.9254,6.8993,6.908,259700.0
2011-11-15 11:00:00,7.94,7.96,7.92,7.96,228700.0,6.908,6.9254,6.8906,6.9254,228700.0
2011-11-15 11:05:00,7.95,7.96,7.94,7.96,96800.0,6.9167,6.9254,6.908,6.9254,96800.0
2011-11-15 11:10:00,7.95,8.01,7.95,7.99,162800.0,6.9167,6.9689,6.9167,6.9515,162800.0
2011-11-15 11:15:00,8.0,8.0,7.95,7.95,109200.0,6.9602,6.9602,6.9167,6.9167,109200.0
2011-11-15 11:20:00,7.96,7.96,7.95,7.95,45500.0,6.9254,6.9254,6.9167,6.9167,45500.0
2011-11-15 11:25:00,7.96,7.99,7.95,7.97,176300.0,6.9254,6.9515,6.9167,6.9341,176300.0
2011-11-15 11:30:00,7.98,7.99,7.96,7.97,90100.0,6.9428,6.9515,6.9254,6.9341,90100.0
2011-11-15 11:35:00,7.97,7.97,7.93,7.95,122200.0,6.9341,6.9341,6.8993,6.9167,122200.0
2011-11-15 11:40:00,7.95,7.96,7.94,7.96,93000.0,6.9167,6.9254,6.908,6.9254,93000.0
2011-11-15 11:45:00,7.96,7.96,7.94,7.95,68500.0,6.9254,6.9254,6.908,6.9167,68500.0
2011-11-15 11:50:00,7.95,7.96,7.94,7.96,56400.0,6.9167,6.9254,6.908,6.9254,56400.0
2011-11-15 11:55:00,7.96,8.0,7.95,7.99,155700.0,6.9254,6.9602,6.9167,6.9515,155700.0
2011-11-15 12:00:00,7.99,7.99,7.97,7.99,101900.0,6.9515,6.9515,6.9341,6.9515,101900.0
2011-11-15 12:05:00,7.98,8.0,7.97,7.97,96900.0,6.9428,6.9602,6.9341,6.9341,96900.0
2011-11-15 12:10:00,7.98,7.98,7.96,7.97,42800.0,6.9428,6.9428,6.9254,6.9341,42800.0
2011-11-15 12:15:00,7.97,7.97,7.96,7.97,42500.0,6.9341,6.9341,6.9254,6.9341,42500.0
2011-11-15 12:20:00,7.96,7.99,7.96,7.99,79100.0,6.9254,6.9515,6.9254,6.9515,79100.0
2011-11-15 12:25:00,7.99,8.0,7.97,7.97,182300.0,6.9515,6.9602,6.9341,6.9341,182300.0
2011-11-15 12:30:00,7.98,8.0,7.97,7.99,198800.0,6.9428,6.9602,6.9341,6.9515,198800.0
2011-11-15 12:35:00,8.0,8.0,7.97,7.97,169800.0,6.9602,6.9602,6.9341,6.9341,169800.0
2011-11-15 12:40:00,7.98,7.98,7.97,7.98,41200.0,6.9428,6.9428,6.9341,6.9428,41200.0
2011-11-15 12:45:00,7.98,7.98,7.97,7.98,58200.0,6.9428,6.9428,6.9341,6.9428,58200.0
2011-11-15 12:50:00,7.98,7.98,7.97,7.98,40200.0,6.9428,6.9428,6.9341,6.9428,40200.0
2011-11-15 12:55:00,7.98,7.98,7.97,7.97,51000.0,6.9428,6.9428,6.9341,6.9341,51000.0
2011-11-15 13:00:00,7.98,8.0,7.97,7.99,197000.0,6.9428,6.9602,6.9341,6.9515,197000.0
2011-11-15 13:05:00,7.99,7.99,7.97,7.97,96900.0,6.9515,6.9515,6.9341,6.9341,96900.0
2011-11-15 13:10:00,7.98,8.0,7.97,7.98,101800.0,6.9428,6.9602,6.9341,6.9428,101800.0
2011-11-15 13:15:00,7.98,7.99,7.97,7.98,104000.0,6.9428,6.9515,6.9341,6.9428,104000.0
2011-11-15 13:20:00,7.97,8.0,7.97,7.99,109900.0,6.9341,6.9602,6.9341,6.9515,109900.0
2011-11-15 13:25:00,7.99,7.99,7.98,7.99,38200.0,6.9515,6.9515,6.9428,6.9515,38200.0
2011-11-15 13:30:00,7.99,8.0,7.98,7.98,79100.0,6.9515,6.9602,6.9428,6.9428,79100.0
2011-11-15 13:35:00,7.99,8.01,7.99,7.99,203100.0,6.9515,6.9689,6.9515,6.9515,203100.0
2011-11-15 13:40:00,8.0,8.0,7.99,8.0,72700.0,6.9602,6.9602,6.9515,6.9602,72700.0
2011-11-15 13:45:00,7.99,8.0,7.99,8.0,76700.0,6.9515,6.9602,6.9515,6.9602,76700.0
2011-11-15 13:50:00,7.99,8.0,7.99,8.0,50200.0,6.9515,6.9602,6.9515,6.9602,50200.0
2011-11-15 13:55:00,7.99,8.0,7.99,7.99,72400.0,6.9515,6.9602,6.9515,6.9515,72400.0
2011-11-15 14:00:00,8.0,8.0,7.99,7.99,86300.0,6.9602,6.9602,6.9515,6.9515,86300.0
2011-11-15 14:05:00,7.99,8.0,7.99,7.99,61900.0,6.9515,6.9602,6.9515,6.9515,61900.0
2011-11-15 14:10:00,8.0,8.0,7.99,7.99,256000.0,6.9602,6.9602,6.9515,6.9515,256000.0
2011-11-15 14:15:00,8.0,8.0,7.98,7.99,124400.0,6.9602,6.9602,6.9428,6.9515,124400.0
2011-11-15 14:20:00,7.99,7.99,7.96,7.97,112600.0,6.9515,6.9515,6.9254,6.9341,112600.0
2011-11-15 14:25:00,7.98,7.99,7.97,7.99,77900.0,6.9428,6.9515,6.9341,6.9515,77900.0
2011-11-15 14:30:00,7.99,8.0,7.99,8.0,107800.0,6.9515,6.9602,6.9515,6.9602,107800.0
2011-11-15 14:35:00,8.0,8.0,7.99,8.0,65400.0,6.9602,6.9602,6.9515,6.9602,65400.0
2011-11-15 14:40:00,8.0,8.0,7.99,8.0,96000.0,6.9602,6.9602,6.9515,6.9602,96000.0
2011-11-15 14:45:00,7.99,8.01,7.99,8.0,197000.0,6.9515,6.9689,6.9515,6.9602,197000.0
2011-11-15 14:50:00,8.0,8.0,7.99,8.0,116700.0,6.9602,6.9602,6.9515,6.9602,116700.0
2011-11-15 14:55:00,7.99,8.0,7.99,8.0,47300.0,6.9515,6.9602,6.9515,6.9602,47300.0
2011-11-15 15:00:00,8.0,8.02,7.99,8.02,243000.0,6.9602,6.9776,6.9515,6.9776,243000.0
2011-11-15 15:05:00,8.02,8.02,8.01,8.01,79600.0,6.9776,6.9776,6.9689,6.9689,79600.0
2011-11-15 15:10:00,8.02,8.02,8.01,8.01,77200.0,6.9776,6.9776,6.9689,6.9689,77200.0
2011-11-15 15:15:00,8.02,8.02,8.01,8.02,172900.0,6.9776,6.9776,6.9689,6.9776,172900.0
2011-11-15 15:20:00,8.01,8.02,8.01,8.02,99800.0,6.9689,6.9776,6.9689,6.9776,99800.0
2011-11-15 15:25:00,8.02,8.03,8.01,8.02,296800.0,6.9776,6.9863,6.9689,6.9776,296800.0
2011-11-15 15:30:00,8.02,8.02,8.01,8.01,293100.0,6.9776,6.9776,6.9689,6.9689,293100.0
2011-11-15 15:35:00,8.02,8.02,8.0,8.0,733000.0,6.9776,6.9776,6.9602,6.9602,733000.0
2011-11-15 15:40:00,8.0,8.01,7.99,8.0,224300.0,6.9602,6.9689,6.9515,6.9602,224300.0
2011-11-15 15:45:00,8.0,8.0,7.99,8.0,143700.0,6.9602,6.9602,6.9515,6.9602,143700.0
2011-11-15 15:50:00,8.0,8.0,7.99,8.0,185800.0,6.9602,6.9602,6.9515,6.9602,185800.0
2011-11-15 15:55:00,8.0,8.0,7.99,7.99,509700.0,6.9602,6.9602,6.9515,6.9515,509700.0
2011-11-16 09:30:00,7.93,7.95,7.78,7.79,264700.0,6.8993,6.9167,6.7688,6.7775,264700.0
2011-11-16 09:35:00,7.8,7.87,7.79,7.84,378200.0,6.7862,6.8471,6.7775,6.821,378200.0
2011-11-16 09:40:00,7.84,7.84,7.8,7.81,137000.0,6.821,6.821,6.7862,6.7949,137000.0
2011-11-16 09:45:00,7.81,7.81,7.8,7.81,107500.0,6.7949,6.7949,6.7862,6.7949,107500.0
2011-11-16 09:50:00,7.81,7.81,7.8,7.81,83400.0,6.7949,6.7949,6.7862,6.7949,83400.0
2011-11-16 09:55:00,7.81,7.81,7.76,7.76,226800.0,6.7949,6.7949,6.7514,6.7514,226800.0
2011-11-16 10:00:00,7.76,7.77,7.74,7.75,139200.0,6.7514,6.7601,6.734,6.7427,139200.0
2011-11-16 10:05:00,7.75,7.79,7.75,7.77,110500.0,6.7427,6.7775,6.7427,6.7601,110500.0
2011-11-16 10:10:00,7.78,7.79,7.77,7.79,67200.0,6.7688,6.7775,6.7601,6.7775,67200.0
2011-11-16 10:15:00,7.79,7.81,7.78,7.8,91400.0,6.7775,6.7949,6.7688,6.7862,91400.0
2011-11-16 10:20:00,7.8,7.8,7.79,7.8,67000.0,6.7862,6.7862,6.7775,6.7862,67000.0
2011-11-16 10:25:00,7.8,7.81,7.79,7.79,159600.0,6.7862,6.7949,6.7775,6.7775,159600.0
2011-11-16 10:30:00,7.79,7.81,7.79,7.81,123600.0,6.7775,6.7949,6.7775,6.7949,123600.0
2011-11-16 10:35:00,7.81,7.81,7.78,7.79,193600.0,6.7949,6.7949,6.7688,6.7775,193600.0
2011-11-16 10:40:00,7.79,7.81,7.76,7.81,153800.0,6.7775,6.7949,6.7514,6.7949,153800.0
2011-11-16 10:45:00,7.81,7.82,7.8,7.82,78600.0,6.7949,6.8036,6.7862,6.8036,78600.0
2011-11-16 10:50:00,7.82,7.82,7.79,7.8,208500.0,6.8036,6.8036,6.7775,6.7862,208500.0
2011-11-16 10:55:00,7.8,7.8,7.77,7.77,133200.0,6.7862,6.7862,6.7601,6.7601,133200.0
2011-11-16 11:00:00,7.77,7.78,7.76,7.78,100100.0,6.7601,6.7688,6.7514,6.7688,100100.0
2011-11-16 11:05:00,7.78,7.78,7.77,7.78,154500.0,6.7688,6.7688,6.7601,6.7688,154500.0
2011-11-16 11:10:00,7.77,7.78,7.77,7.77,33900.0,6.7601,6.7688,6.7601,6.7601,33900.0
2011-11-16 11:15:00,7.78,7.78,7.77,7.78,84500.0,6.7688,6.7688,6.7601,6.7688,84500.0
2011-11-16 11:20:00,7.77,7.78,7.77,7.78,67200.0,6.7601,6.7688,6.7601,6.7688,67200.0
2011-11-16 11:25:00,7.78,7.82,7.77,7.82,130500.0,6.7688,6.8036,6.7601,6.8036,130500.0
2011-11-16 11:30:00,7.81,7.82,7.79,7.79,109800.0,6.7949,6.8036,6.7775,6.7775,109800.0
2011-11-16 11:35:00,7.79,7.8,7.76,7.77,74400.0,6.7775,6.7862,6.7514,6.7601,74400.0
2011-11-16 11:40:00,7.76,7.76,7.75,7.76,58100.0,6.7514,6.7514,6.7427,6.7514,58100.0
2011-11-16 11:45:00,7.75,7.76,7.72,7.72,75600.0,6.7427,6.7514,6.7166,6.7166,75600.0
2011-11-16 11:50:00,7.72,7.73,7.72,7.73,35500.0,6.7166,6.7253,6.7166,6.7253,35500.0
2011-11-16 11:55:00,7.73,7.73,7.7,7.71,129600.0,6.7253,6.7253,6.6992,6.7079,129600.0
2011-11-16 12:00:00,7.7,7.7,7.68,7.69,103000.0,6.6992,6.6992,6.6818,6.6905,103000.0
2011-11-16 12:05:00,7.68,7.69,7.67,7.68,155900.0,6.6818,6.6905,6.6731,6.6818,155900.0
2011-11-16 12:10:00,7.68,7.7,7.65,7.7,149200.0,6.6818,6.6992,6.6557,6.6992,149200.0
2011-11-16 12:15:00,7.69,7.71,7.69,7.71,39700.0,6.6905,6.7079,6.6905,6.7079,39700.0
2011-11-16 12:20:00,7.71,7.72,7.7,7.72,42900.0,6.7079,6.7166,6.6992,6.7166,42900.0
2011-11-16 12:25:00,7.71,7.72,7.7,7.72,64500.0,6.7079,6.7166,6.6992,6.7166,64500.0
2011-11-16 12:30:00,7.72,7.73,7.71,7.73,54600.0,6.7166,6.7253,6.7079,6.7253,54600.0
2011-11-16 12:35:00,7.73,7.75,7.72,7.75,51100.0,6.7253,6.7427,6.7166,6.7427,51100.0
2011-11-16 12:40:00,7.75,7.75,7.73,7.74,59800.0,6.7427,6.7427,6.7253,6.734,59800.0
2011-11-16 12:45:00,7.74,7.74,7.71,7.72,50400.0,6.734,6.734,6.7079,6.7166,50400.0
2011-11-16 12:50:00,7.72,7.72,7.69,7.7,61700.0,6.7166,6.7166,6.6905,6.6992,61700.0
2011-11-16 12:55:00,7.69,7.71,7.69,7.7,66400.0,6.6905,6.7079,6.6905,6.6992,66400.0
2011-11-16 13:00:00,7.71,7.73,7.7,7.72,49500.0,6.7079,6.7253,6.6992,6.7166,49500.0
2011-11-16 13:05:00,7.72,7.73,7.71,7.73,53800.0,6.7166,6.7253,6.7079,6.7253,53800.0
2011-11-16 13:10:00,7.73,7.73,7.71,7.71,126600.0,6.7253,6.7253,6.7079,6.7079,126600.0
2011-11-16 13:15:00,7.71,7.72,7.71,7.72,19600.0,6.7079,6.7166,6.7079,6.7166,19600.0
2011-11-16 13:20:00,7.72,7.74,7.71,7.74,44400.0,6.7166,6.734,6.7079,6.734,44400.0
2011-11-16 13:25:00,7.74,7.76,7.73,7.75,83000.0,6.734,6.7514,6.7253,6.7427,83000.0
2011-11-16 13:30:00,7.75,7.75,7.73,7.74,70500.0,6.7427,6.7427,6.7253,6.734,70500.0
2011-11-16 13:35:00,7.73,7.75,7.73,7.75,66600.0,6.7253,6.7427,6.7253,6.7427,66600.0
2011-11-16 13:40:00,7.75,7.75,7.73,7.74,117000.0,6.7427,6.7427,6.7253,6.734,117000.0
2011-11-16 13:45:00,7.75,7.76,7.75,7.76,93100.0,6.7427,6.7514,6.7427,6.7514,93100.0
2011-11-16 13:50:00,7.76,7.78,7.76,7.77,50800.0,6.7514,6.7688,6.7514,6.7601,50800.0
2011-11-16 13:55:00,7.76,7.77,7.75,7.75,66000.0,6.7514,6.7601,6.7427,6.7427,66000.0
2011-11-16 14:00:00,7.76,7.76,7.75,7.76,20600.0,6.7514,6.7514,6.7427,6.7514,20600.0
2011-11-16 14:05:00,7.76,7.77,7.75,7.77,62800.0,6.7514,6.7601,6.7427,6.7601,62800.0
2011-11-16 14:10:00,7.77,7.77,7.75,7.76,78100.0,6.7601,6.7601,6.7427,6.7514,78100.0
2011-11-16 14:15:00,7.76,7.76,7.74,7.75,107500.0,6.7514,6.7514,6.734,6.7427,107500.0
2011-11-16 14:20:00,7.75,7.77,7.74,7.77,50700.0,6.7427,6.7601,6.734,6.7601,50700.0
2011-11-16 14:25:00,7.77,7.77,7.75,7.76,97700.0,6.7601,6.7601,6.7427,6.7514,97700.0
2011-11-16 14:30:00,7.75,7.76,7.74,7.74,55700.0,6.7427,6.7514,6.734,6.734,55700.0
2011-11-16 14:35:00,7.74,7.75,7.74,7.75,17000.0,6.734,6.7427,6.734,6.7427,17000.0
2011-11-16 14:40:00,7.74,7.75,7.73,7.74,71700.0,6.734,6.7427,6.7253,6.734,71700.0
2011-11-16 14:45:00,7.73,7.74,7.72,7.73,49800.0,6.7253,6.734,6.7166,6.7253,49800.0
2011-11-16 14:50:00,7.73,7.73,7.71,7.71,78500.0,6.7253,6.7253,6.7079,6.7079,78500.0
2011-11-16 14:55:00,7.71,7.72,7.69,7.7,96700.0,6.7079,6.7166,6.6905,6.6992,96700.0
2011-11-16 15:00:00,7.7,7.71,7.7,7.71,26700.0,6.6992,6.7079,6.6992,6.7079,26700.0
2011-11-16 15:05:00,7.7,7.71,7.69,7.69,145100.0,6.6992,6.7079,6.6905,6.6905,145100.0
2011-11-16 15:10:00,7.7,7.7,7.66,7.68,226100.0,6.6992,6.6992,6.6644,6.6818,226100.0
2011-11-16 15:15:00,7.68,7.68,7.62,7.63,396300.0,6.6818,6.6818,6.6296,6.6383,396300.0
2011-11-16 15:20:00,7.62,7.65,7.61,7.65,202700.0,6.6296,6.6557,6.6209,6.6557,202700.0
2011-11-16 15:25:00,7.64,7.65,7.6,7.6,190700.0,6.647,6.6557,6.6122,6.6122,190700.0
2011-11-16 15:30:00,7.6,7.62,7.6,7.62,129500.0,6.6122,6.6296,6.6122,6.6296,129500.0
2011-11-16 15:35:00,7.62,7.62,7.57,7.6,479900.0,6.6296,6.6296,6.5861,6.6122,479900.0
2011-11-16 15:40:00,7.6,7.6,7.57,7.58,317300.0,6.6122,6.6122,6.5861,6.5948,317300.0
2011-11-16 15:45:00,7.58,7.59,7.58,7.59,214500.0,6.5948,6.6035,6.5948,6.6035,214500.0
2011-11-16 15:50:00,7.58,7.59,7.57,7.58,286200.0,6.5948,6.6035,6.5861,6.5948,286200.0
2011-11-16 15:55:00,7.58,7.58,7.57,7.57,483900.0,6.5948,6.5948,6.5861,6.5861,483900.0
2011-11-17 09:30:00,7.59,7.66,7.59,7.63,210800.0,6.6035,6.6644,6.6035,6.6383,210800.0
2011-11-17 09:35:00,7.62,7.63,7.51,7.53,378300.0,6.6296,6.6383,6.5339,6.5513,378300.0
2011-11-17 09:40:00,7.52,7.54,7.49,7.5,276100.0,6.5426,6.56,6.5165,6.5252,276100.0
2011-11-17 09:45:00,7.5,7.52,7.46,7.47,207300.0,6.5252,6.5426,6.4904,6.4991,207300.0
2011-11-17 09:50:00,7.48,7.52,7.45,7.49,386600.0,6.5078,6.5426,6.4817,6.5165,386600.0
2011-11-17 09:55:00,7.49,7.53,7.48,7.51,253900.0,6.5165,6.5513,6.5078,6.5339,253900.0
2011-11-17 10:00:00,7.51,7.51,7.48,7.51,199600.0,6.5339,6.5339,6.5078,6.5339,199600.0
2011-11-17 10:05:00,7.51,7.51,7.48,7.49,223000.0,6.5339,6.5339,6.5078,6.5165,223000.0
2011-11-17 10:10:00,7.49,7.5,7.49,7.49,40200.0,6.5165,6.5252,6.5165,6.5165,40200.0
2011-11-17 10:15:00,7.5,7.5,7.45,7.46,301400.0,6.5252,6.5252,6.4817,6.4904,301400.0
2011-11-17 10:20:00,7.46,7.47,7.42,7.44,224100.0,6.4904,6.4991,6.4556,6.473,224100.0
2011-11-17 10:25:00,7.44,7.46,7.42,7.46,270000.0,6.473,6.4904,6.4556,6.4904,270000.0
2011-11-17 10:30:00,7.46,7.46,7.39,7.45,323600.0,6.4904,6.4904,6.4295,6.4817,323600.0
2011-11-17 10:35:00,7.45,7.46,7.44,7.44,100500.0,6.4817,6.4904,6.473,6.473,100500.0
2011-11-17 10:40:00,7.45,7.45,7.44,7.45,18500.0,6.4817,6.4817,6.473,6.4817,18500.0
2011-11-17 10:45:00,7.45,7.45,7.42,7.42,173100.0,6.4817,6.4817,6.4556,6.4556,173100.0
2011-11-17 10:50:00,7.42,7.44,7.41,7.43,176200.0,6.4556,6.473,6.4469,6.4643,176200.0
2011-11-17 10:55:00,7.43,7.44,7.38,7.39,214400.0,6.4643,6.473,6.4208,6.4295,214400.0
2011-11-17 11:00:00,7.38,7.42,7.38,7.4,193000.0,6.4208,6.4556,6.4208,6.4382,193000.0
2011-11-17 11:05:00,7.4,7.4,7.39,7.39,77100.0,6.4382,6.4382,6.4295,6.4295,77100.0
2011-11-17 11:10:00,7.4,7.41,7.35,7.35,504100.0,6.4382,6.4469,6.3947,6.3947,504100.0
2011-11-17 11:15:00,7.35,7.38,7.34,7.38,223300.0,6.3947,6.4208,6.386,6.4208,223300.0
2011-11-17 11:20:00,7.38,7.38,7.3,7.32,316800.0,6.4208,6.4208,6.3512,6.3686,316800.0
2011-11-17 11:25:00,7.33,7.34,7.32,7.33,181700.0,6.3773,6.386,6.3686,6.3773,181700.0
2011-11-17 11:30:00,7.33,7.35,7.32,7.35,217500.0,6.3773,6.3947,6.3686,6.3947,217500.0
2011-11-17 11:35:00,7.35,7.35,7.34,7.34,72900.0,6.3947,6.3947,6.386,6.386,72900.0
2011-11-17 11:40:00,7.34,7.36,7.34,7.34,146000.0,6.386,6.4034,6.386,6.386,146000.0
2011-11-17 11:45:00,7.35,7.35,7.33,7.34,46200.0,6.3947,6.3947,6.3773,6.386,46200.0
2011-11-17 11:50:00,7.33,7.34,7.3,7.3,105800.0,6.3773,6.386,6.3512,6.3512,105800.0
2011-11-17 11:55:00,7.3,7.3,7.26,7.27,105900.0,6.3512,6.3512,6.3164,6.3251,105900.0
2011-11-17 12:00:00,7.26,7.29,7.26,7.29,61400.0,6.3164,6.3425,6.3164,6.3425,61400.0
2011-11-17 12:05:00,7.28,7.3,7.27,7.29,179800.0,6.3338,6.3512,6.3251,6.3425,179800.0
2011-11-17 12:10:00,7.29,7.29,7.27,7.28,86700.0,6.3425,6.3425,6.3251,6.3338,86700.0
2011-11-17 12:15:00,7.28,7.29,7.27,7.29,35000.0,6.3338,6.3425,6.3251,6.3425,35000.0
2011-11-17 12:20:00,7.29,7.31,7.28,7.29,140300.0,6.3425,6.3599,6.3338,6.3425,140300.0
2011-11-17 12:25:00,7.29,7.3,7.27,7.28,75500.0,6.3425,6.3512,6.3251,6.3338,75500.0
2011-11-17 12:30:00,7.27,7.27,7.2,7.21,275400.0,6.3251,6.3251,6.2642,6.2729,275400.0
2011-11-17 12:35:00,7.21,7.22,7.15,7.17,281800.0,6.2729,6.2816,6.2207,6.2381,281800.0
2011-11-17 12:40:00,7.17,7.19,7.15,7.18,242400.0,6.2381,6.2555,6.2207,6.2468,242400.0
2011-11-17 12:45:00,7.18,7.21,7.17,7.19,366700.0,6.2468,6.2729,6.2381,6.2555,366700.0
2011-11-17 12:50:00,7.2,7.24,7.19,7.23,218300.0,6.2642,6.299,6.2555,6.2903,218300.0
2011-11-17 12:55:00,7.23,7.23,7.2,7.22,251600.0,6.2903,6.2903,6.2642,6.2816,251600.0
2011-11-17 13:00:00,7.22,7.23,7.17,7.17,162500.0,6.2816,6.2903,6.2381,6.2381,162500.0
2011-11-17 13:05:00,7.18,7.21,7.16,7.17,212700.0,6.2468,6.2729,6.2294,6.2381,212700.0
2011-11-17 13:10:00,7.17,7.21,7.16,7.21,63600.0,6.2381,6.2729,6.2294,6.2729,63600.0
2011-11-17 13:15:00,7.21,7.23,7.2,7.23,90500.0,6.2729,6.2903,6.2642,6.2903,90500.0
2011-11-17 13:20:00,7.23,7.23,7.21,7.23,61000.0,6.2903,6.2903,6.2729,6.2903,61000.0
2011-11-17 13:25:00,7.23,7.24,7.21,7.22,123300.0,6.2903,6.299,6.2729,6.2816,123300.0
2011-11-17 13:30:00,7.22,7.23,7.21,7.22,55900.0,6.2816,6.2903,6.2729,6.2816,55900.0
2011-11-17 13:35:00,7.23,7.23,7.22,7.22,41300.0,6.2903,6.2903,6.2816,6.2816,41300.0
2011-11-17 13:40:00,7.23,7.25,7.22,7.24,110500.0,6.2903,6.3077,6.2816,6.299,110500.0
2011-11-17 13:45:00,7.25,7.27,7.24,7.25,79800.0,6.3077,6.3251,6.299,6.3077,79800.0
2011-11-17 13:50:00,7.26,7.26,7.2,7.21,170400.0,6.3164,6.3164,6.2642,6.2729,170400.0
2011-11-17 13:55:00,7.21,7.27,7.2,7.27,149700.0,6.2729,6.3251,6.2642,6.3251,149700.0
2011-11-17 14:00:00,7.26,7.27,7.24,7.25,97000.0,6.3164,6.3251,6.299,6.3077,97000.0
2011-11-17 14:05:00,7.25,7.26,7.24,7.26,74100.0,6.3077,6.3164,6.299,6.3164,74100.0
2011-11-17 14:10:00,7.25,7.25,7.2,7.22,244800.0,6.3077,6.3077,6.2642,6.2816,244800.0
2011-11-17 14:15:00,7.22,7.22,7.19,7.19,81100.0,6.2816,6.2816,6.2555,6.2555,81100.0
2011-11-17 14:20:00,7.2,7.21,7.17,7.18,128800.0,6.2642,6.2729,6.2381,6.2468,128800.0
2011-11-17 14:25:00,7.17,7.19,7.16,7.18,138900.0,6.2381,6.2555,6.2294,6.2468,138900.0
2011-11-17 14:30:00,7.19,7.23,7.18,7.2,478800.0,6.2555,6.2903,6.2468,6.2642,478800.0
2011-11-17 14:35:00,7.21,7.21,7.17,7.2,222300.0,6.2729,6.2729,6.2381,6.2642,222300.0
2011-11-17 14:40:00,7.2,7.23,7.19,7.22,190500.0,6.2642,6.2903,6.2555,6.2816,190500.0
2011-11-17 14:45:00,7.22,7.24,7.2,7.23,123400.0,6.2816,6.299,6.2642,6.2903,123400.0
2011-11-17 14:50:00,7.22,7.24,7.22,7.24,89800.0,6.2816,6.299,6.2816,6.299,89800.0
2011-11-17 14:55:00,7.24,7.24,7.22,7.23,144300.0,6.299,6.299,6.2816,6.2903,144300.0
2011-11-17 15:00:00,7.22,7.24,7.21,7.21,101900.0,6.2816,6.299,6.2729,6.2729,101900.0
2011-11-17 15:05:00,7.21,7.23,7.2,7.2,108600.0,6.2729,6.2903,6.2642,6.2642,108600.0
2011-11-17 15:10:00,7.21,7.22,7.2,7.2,97800.0,6.2729,6.2816,6.2642,6.2642,97800.0
2011-11-17 15:15:00,7.21,7.22,7.2,7.22,156900.0,6.2729,6.2816,6.2642,6.2816,156900.0
2011-11-17 15:20:00,7.22,7.25,7.21,7.24,228500.0,6.2816,6.3077,6.2729,6.299,228500.0
2011-11-17 15:25:00,7.24,7.25,7.23,7.24,114500.0,6.299,6.3077,6.2903,6.299,114500.0
2011-11-17 15:30:00,7.24,7.25,7.22,7.23,247600.0,6.299,6.3077,6.2816,6.2903,247600.0
2011-11-17 15:35:00,7.23,7.25,7.21,7.24,489100.0,6.2903,6.3077,6.2729,6.299,489100.0
2011-11-17 15:40:00,7.24,7.26,7.23,7.26,199100.0,6.299,6.3164,6.2903,6.3164,199100.0
2011-11-17 15:45:00,7.26,7.3,7.25,7.26,440300.0,6.3164,6.3512,6.3077,6.3164,440300.0
2011-11-17 15:50:00,7.26,7.27,7.24,7.24,139300.0,6.3164,6.3251,6.299,6.299,139300.0
2011-11-17 15:55:00,7.24,7.28,7.24,7.27,491700.0,6.299,6.3338,6.299,6.3251,491700.0
2011-11-18 09:30:00,7.33,7.35,7.29,7.3,129900.0,6.3773,6.3947,6.3425,6.3512,129900.0
2011-11-18 09:35:00,7.3,7.33,7.29,7.31,234400.0,6.3512,6.3773,6.3425,6.3599,234400.0
2011-11-18 09:40:00,7.31,7.35,7.31,7.35,304400.0,6.3599,6.3947,6.3599,6.3947,304400.0
2011-11-18 09:45:00,7.34,7.37,7.29,7.34,552100.0,6.386,6.4121,6.3425,6.386,552100.0
2011-11-18 09:50:00,7.34,7.36,7.29,7.35,260200.0,6.386,6.4034,6.3425,6.3947,260200.0
2011-11-18 09:55:00,7.34,7.36,7.33,7.33,49900.0,6.386,6.4034,6.3773,6.3773,49900.0
2011-11-18 10:00:00,7.34,7.34,7.31,7.32,77800.0,6.386,6.386,6.3599,6.3686,77800.0
2011-11-18 10:05:00,7.31,7.32,7.3,7.31,95500.0,6.3599,6.3686,6.3512,6.3599,95500.0
2011-11-18 10:10:00,7.31,7.35,7.3,7.34,129700.0,6.3599,6.3947,6.3512,6.386,129700.0
2011-11-18 10:15:00,7.35,7.35,7.31,7.33,169600.0,6.3947,6.3947,6.3599,6.3773,169600.0
2011-11-18 10:20:00,7.33,7.33,7.3,7.3,60400.0,6.3773,6.3773,6.3512,6.3512,60400.0
2011-11-18 10:25:00,7.3,7.33,7.29,7.33,98000.0,6.3512,6.3773,6.3425,6.3773,98000.0
2011-11-18 10:30:00,7.32,7.33,7.3,7.31,131300.0,6.3686,6.3773,6.3512,6.3599,131300.0
2011-11-18 10:35:00,7.31,7.33,7.3,7.32,257100.0,6.3599,6.3773,6.3512,6.3686,257100.0
2011-11-18 10:40:00,7.32,7.33,7.28,7.29,401000.0,6.3686,6.3773,6.3338,6.3425,401000.0
2011-11-18 10:45:00,7.3,7.35,7.29,7.33,262700.0,6.3512,6.3947,6.3425,6.3773,262700.0
2011-11-18 10:50:00,7.34,7.37,7.33,7.35,126100.0,6.386,6.4121,6.3773,6.3947,126100.0
2011-11-18 10:55:00,7.35,7.36,7.31,7.32,139000.0,6.3947,6.4034,6.3599,6.3686,139000.0
2011-11-18 11:00:00,7.31,7.36,7.31,7.36,112300.0,6.3599,6.4034,6.3599,6.4034,112300.0
2011-11-18 11:05:00,7.36,7.37,7.36,7.36,189500.0,6.4034,6.4121,6.4034,6.4034,189500.0
2011-11-18 11:10:00,7.36,7.37,7.34,7.35,71300.0,6.4034,6.4121,6.386,6.3947,71300.0
2011-11-18 11:15:00,7.35,7.37,7.34,7.36,93000.0,6.3947,6.4121,6.386,6.4034,93000.0
2011-11-18 11:20:00,7.35,7.36,7.35,7.36,60700.0,6.3947,6.4034,6.3947,6.4034,60700.0
2011-11-18 11:25:00,7.36,7.36,7.33,7.35,690700.0,6.4034,6.4034,6.3773,6.3947,690700.0
2011-11-18 11:30:00,7.34,7.34,7.32,7.32,102500.0,6.386,6.386,6.3686,6.3686,102500.0
2011-11-18 11:35:00,7.33,7.33,7.3,7.31,82300.0,6.3773,6.3773,6.3512,6.3599,82300.0
2011-11-18 11:40:00,7.32,7.35,7.32,7.33,433700.0,6.3686,6.3947,6.3686,6.3773,433700.0
2011-11-18 11:45:00,7.33,7.34,7.29,7.29,139200.0,6.3773,6.386,6.3425,6.3425,139200.0
2011-11-18 11:50:00,7.29,7.31,7.28,7.29,123000.0,6.3425,6.3599,6.3338,6.3425,123000.0
2011-11-18 11:55:00,7.29,7.32,7.29,7.3,127700.0,6.3425,6.3686,6.3425,6.3512,127700.0
2011-11-18 12:00:00,7.3,7.3,7.27,7.28,66300.0,6.3512,6.3512,6.3251,6.3338,66300.0
2011-11-18 12:05:00,7.28,7.29,7.26,7.28,133500.0,6.3338,6.3425,6.3164,6.3338,133500.0
2011-11-18 12:10:00,7.29,7.3,7.27,7.29,65200.0,6.3425,6.3512,6.3251,6.3425,65200.0
2011-11-18 12:15:00,7.29,7.31,7.28,7.3,100300.0,6.3425,6.3599,6.3338,6.3512,100300.0
2011-11-18 12:20:00,7.3,7.31,7.29,7.29,32700.0,6.3512,6.3599,6.3425,6.3425,32700.0
2011-11-18 12:25:00,7.29,7.31,7.27,7.3,111900.0,6.3425,6.3599,6.3251,6.3512,111900.0
2011-11-18 12:30:00,7.3,7.32,7.29,7.29,59200.0,6.3512,6.3686,6.3425,6.3425,59200.0
2011-11-18 12:35:00,7.3,7.31,7.29,7.3,49500.0,6.3512,6.3599,6.3425,6.3512,49500.0
2011-11-18 12:40:00,7.3,7.31,7.29,7.31,38000.0,6.3512,6.3599,6.3425,6.3599,38000.0
2011-11-18 12:45:00,7.32,7.32,7.31,7.31,14300.0,6.3686,6.3686,6.3599,6.3599,14300.0
2011-11-18 12:50:00,7.32,7.32,7.31,7.32,6300.0,6.3686,6.3686,6.3599,6.3686,6300.0
2011-11-18 12:55:00,7.32,7.33,7.31,7.32,69800.0,6.3686,6.3773,6.3599,6.3686,69800.0
2011-11-18 13:00:00,7.32,7.32,7.3,7.31,65300.0,6.3686,6.3686,6.3512,6.3599,65300.0
2011-11-18 13:05:00,7.31,7.34,7.31,7.32,158800.0,6.3599,6.386,6.3599,6.3686,158800.0
2011-11-18 13:10:00,7.32,7.34,7.32,7.34,86600.0,6.3686,6.386,6.3686,6.386,86600.0
2011-11-18 13:15:00,7.34,7.36,7.33,7.34,55100.0,6.386,6.4034,6.3773,6.386,55100.0
2011-11-18 13:20:00,7.34,7.37,7.34,7.35,284700.0,6.386,6.4121,6.386,6.3947,284700.0
2011-11-18 13:25:00,7.35,7.36,7.33,7.34,184700.0,6.3947,6.4034,6.3773,6.386,184700.0
2011-11-18 13:30:00,7.34,7.36,7.33,7.35,230300.0,6.386,6.4034,6.3773,6.3947,230300.0
2011-11-18 13:35:00,7.35,7.35,7.32,7.33,336700.0,6.3947,6.3947,6.3686,6.3773,336700.0
2011-11-18 13:40:00,7.32,7.33,7.29,7.31,133200.0,6.3686,6.3773,6.3425,6.3599,133200.0
2011-11-18 13:45:00,7.31,7.31,7.29,7.3,43400.0,6.3599,6.3599,6.3425,6.3512,43400.0
2011-11-18 13:50:00,7.29,7.31,7.29,7.3,89800.0,6.3425,6.3599,6.3425,6.3512,89800.0
2011-11-18 13:55:00,7.3,7.31,7.28,7.29,73500.0,6.3512,6.3599,6.3338,6.3425,73500.0
2011-11-18 14:00:00,7.29,7.29,7.27,7.27,141700.0,6.3425,6.3425,6.3251,6.3251,141700.0
2011-11-18 14:05:00,7.28,7.28,7.26,7.28,123100.0,6.3338,6.3338,6.3164,6.3338,123100.0
2011-11-18 14:10:00,7.27,7.32,7.27,7.32,141500.0,6.3251,6.3686,6.3251,6.3686,141500.0
2011-11-18 14:15:00,7.31,7.32,7.31,7.31,162500.0,6.3599,6.3686,6.3599,6.3599,162500.0
2011-11-18 14:20:00,7.31,7.32,7.3,7.31,53800.0,6.3599,6.3686,6.3512,6.3599,53800.0
2011-11-18 14:25:00,7.31,7.32,7.29,7.31,74700.0,6.3599,6.3686,6.3425,6.3599,74700.0
2011-11-18 14:30:00,7.31,7.32,7.31,7.31,32100.0,6.3599,6.3686,6.3599,6.3599,32100.0
2011-11-18 14:35:00,7.31,7.32,7.3,7.3,56900.0,6.3599,6.3686,6.3512,6.3512,56900.0
2011-11-18 14:40:00,7.31,7.32,7.3,7.32,34100.0,6.3599,6.3686,6.3512,6.3686,34100.0
2011-11-18 14:45:00,7.32,7.32,7.31,7.32,71200.0,6.3686,6.3686,6.3599,6.3686,71200.0
2011-11-18 14:50:00,7.32,7.34,7.31,7.33,163700.0,6.3686,6.386,6.3599,6.3773,163700.0
2011-11-18 14:55:00,7.33,7.35,7.32,7.33,70600.0,6.3773,6.3947,6.3686,6.3773,70600.0
2011-11-18 15:00:00,7.33,7.35,7.32,7.34,124500.0,6.3773,6.3947,6.3686,6.386,124500.0
2011-11-18 15:05:00,7.33,7.35,7.33,7.35,49800.0,6.3773,6.3947,6.3773,6.3947,49800.0
2011-11-18 15:10:00,7.35,7.36,7.33,7.35,90600.0,6.3947,6.4034,6.3773,6.3947,90600.0
2011-11-18 15:15:00,7.34,7.35,7.33,7.33,77800.0,6.386,6.3947,6.3773,6.3773,77800.0
2011-11-18 15:20:00,7.33,7.36,7.33,7.35,137700.0,6.3773,6.4034,6.3773,6.3947,137700.0
2011-11-18 15:25:00,7.35,7.35,7.34,7.35,45800.0,6.3947,6.3947,6.386,6.3947,45800.0
2011-11-18 15:30:00,7.35,7.36,7.34,7.35,89800.0,6.3947,6.4034,6.386,6.3947,89800.0
2011-11-18 15:35:00,7.35,7.36,7.34,7.35,168600.0,6.3947,6.4034,6.386,6.3947,168600.0
2011-11-18 15:40:00,7.35,7.36,7.33,7.35,133200.0,6.3947,6.4034,6.3773,6.3947,133200.0
2011-11-18 15:45:00,7.36,7.37,7.34,7.34,224800.0,6.4034,6.4121,6.386,6.386,224800.0
2011-11-18 15:50:00,7.35,7.36,7.34,7.35,169000.0,6.3947,6.4034,6.386,6.3947,169000.0
2011-11-18 15:55:00,7.35,7.36,7.34,7.35,414800.0,6.3947,6.4034,6.386,6.3947,414800.0
2011-11-21 09:30:00,7.2,7.28,7.2,7.25,108400.0,6.2642,6.3338,6.2642,6.3077,108400.0
2011-11-21 09:35:00,7.25,7.25,7.19,7.19,70200.0,6.3077,6.3077,6.2555,6.2555,70200.0
2011-11-21 09:40:00,7.19,7.19,7.16,7.16,74000.0,6.2555,6.2555,6.2294,6.2294,74000.0
2011-11-21 09:45:00,7.16,7.17,7.16,7.17,20700.0,6.2294,6.2381,6.2294,6.2381,20700.0
2011-11-21 09:50:00,7.17,7.2,7.16,7.17,83900.0,6.2381,6.2642,6.2294,6.2381,83900.0
2011-11-21 09:55:00,7.18,7.18,7.17,7.17,51500.0,6.2468,6.2468,6.2381,6.2381,51500.0
2011-11-21 10:00:00,7.18,7.18,7.13,7.13,78200.0,6.2468,6.2468,6.2033,6.2033,78200.0
2011-11-21 10:05:00,7.13,7.14,7.1,7.11,45500.0,6.2033,6.212,6.1772,6.1859,45500.0
2011-11-21 10:10:00,7.1,7.13,7.08,7.13,205800.0,6.1772,6.2033,6.1598,6.2033,205800.0
2011-11-21 10:15:00,7.13,7.13,7.09,7.09,47300.0,6.2033,6.2033,6.1685,6.1685,47300.0
2011-11-21 10:20:00,7.09,7.1,7.09,7.09,27800.0,6.1685,6.1772,6.1685,6.1685,27800.0
2011-11-21 10:25:00,7.1,7.1,7.09,7.09,24900.0,6.1772,6.1772,6.1685,6.1685,24900.0
2011-11-21 10:30:00,7.1,7.11,7.08,7.11,109900.0,6.1772,6.1859,6.1598,6.1859,109900.0
2011-11-21 10:35:00,7.11,7.13,7.09,7.12,115800.0,6.1859,6.2033,6.1685,6.1946,115800.0
2011-11-21 10:40:00,7.12,7.13,7.11,7.13,40300.0,6.1946,6.2033,6.1859,6.2033,40300.0
2011-11-21 10:45:00,7.12,7.13,7.12,7.13,55000.0,6.1946,6.2033,6.1946,6.2033,55000.0
2011-11-21 10:50:00,7.13,7.15,7.12,7.12,111700.0,6.2033,6.2207,6.1946,6.1946,111700.0
2011-11-21 10:55:00,7.12,7.15,7.11,7.15,72100.0,6.1946,6.2207,6.1859,6.2207,72100.0
2011-11-21 11:00:00,7.14,7.15,7.12,7.12,45400.0,6.212,6.2207,6.1946,6.1946,45400.0
2011-11-21 11:05:00,7.12,7.13,7.09,7.09,111700.0,6.1946,6.2033,6.1685,6.1685,111700.0
2011-11-21 11:10:00,7.1,7.11,7.09,7.1,157300.0,6.1772,6.1859,6.1685,6.1772,157300.0
2011-11-21 11:15:00,7.1,7.11,7.1,7.11,112700.0,6.1772,6.1859,6.1772,6.1859,112700.0
2011-11-21 11:20:00,7.11,7.11,7.1,7.1,81000.0,6.1859,6.1859,6.1772,6.1772,81000.0
2011-11-21 11:25:00,7.1,7.1,7.09,7.09,76000.0,6.1772,6.1772,6.1685,6.1685,76000.0
2011-11-21 11:30:00,7.09,7.11,7.09,7.1,104000.0,6.1685,6.1859,6.1685,6.1772,104000.0
2011-11-21 11:35:00,7.1,7.1,7.09,7.1,76400.0,6.1772,6.1772,6.1685,6.1772,76400.0
2011-11-21 11:40:00,7.09,7.1,7.08,7.1,129700.0,6.1685,6.1772,6.1598,6.1772,129700.0
2011-11-21 11:45:00,7.09,7.13,7.09,7.13,94100.0,6.1685,6.2033,6.1685,6.2033,94100.0
2011-11-21 11:50:00,7.13,7.13,7.11,7.12,113000.0,6.2033,6.2033,6.1859,6.1946,113000.0
2011-11-21 11:55:00,7.12,7.13,7.12,7.12,69100.0,6.1946,6.2033,6.1946,6.1946,69100.0
2011-11-21 12:00:00,7.12,7.13,7.11,7.12,41500.0,6.1946,6.2033,6.1859,6.1946,41500.0
2011-11-21 12:05:00,7.11,7.12,7.11,7.11,27800.0,6.1859,6.1946,6.1859,6.1859,27800.0
2011-11-21 12:10:00,7.11,7.14,7.11,7.13,162100.0,6.1859,6.212,6.1859,6.2033,162100.0
2011-11-21 12:15:00,7.14,7.14,7.13,7.13,15100.0,6.212,6.212,6.2033,6.2033,15100.0
2011-11-21 12:20:00,7.14,7.14,7.13,7.13,37600.0,6.212,6.212,6.2033,6.2033,37600.0
2011-11-21 12:25:00,7.14,7.14,7.13,7.14,27100.0,6.212,6.212,6.2033,6.212,27100.0
2011-11-21 12:30:00,7.13,7.14,7.11,7.11,134200.0,6.2033,6.212,6.1859,6.1859,134200.0
2011-11-21 12:35:00,7.11,7.12,7.1,7.1,46800.0,6.1859,6.1946,6.1772,6.1772,46800.0
2011-11-21 12:40:00,7.1,7.11,7.09,7.09,64200.0,6.1772,6.1859,6.1685,6.1685,64200.0
2011-11-21 12:45:00,7.09,7.11,7.09,7.11,84600.0,6.1685,6.1859,6.1685,6.1859,84600.0
2011-11-21 12:50:00,7.11,7.13,7.11,7.12,85700.0,6.1859,6.2033,6.1859,6.1946,85700.0
2011-11-21 12:55:00,7.12,7.12,7.11,7.11,27300.0,6.1946,6.1946,6.1859,6.1859,27300.0
2011-11-21 13:00:00,7.11,7.12,7.11,7.11,29600.0,6.1859,6.1946,6.1859,6.1859,29600.0
2011-11-21 13:05:00,7.12,7.12,7.11,7.12,45400.0,6.1946,6.1946,6.1859,6.1946,45400.0
2011-11-21 13:10:00,7.12,7.14,7.12,7.13,77700.0,6.1946,6.212,6.1946,6.2033,77700.0
2011-11-21 13:15:00,7.13,7.15,7.13,7.15,41500.0,6.2033,6.2207,6.2033,6.2207,41500.0
2011-11-21 13:20:00,7.15,7.15,7.14,7.15,35000.0,6.2207,6.2207,6.212,6.2207,35000.0
2011-11-21 13:25:00,7.15,7.15,7.14,7.15,62300.0,6.2207,6.2207,6.212,6.2207,62300.0
2011-11-21 13:30:00,7.15,7.15,7.14,7.15,46800.0,6.2207,6.2207,6.212,6.2207,46800.0
2011-11-21 13:35:00,7.14,7.15,7.14,7.15,72500.0,6.212,6.2207,6.212,6.2207,72500.0
2011-11-21 13:40:00,7.14,7.15,7.14,7.15,35600.0,6.212,6.2207,6.212,6.2207,35600.0
2011-11-21 13:45:00,7.15,7.15,7.14,7.15,23600.0,6.2207,6.2207,6.212,6.2207,23600.0
2011-11-21 13:50:00,7.15,7.16,7.14,7.15,50800.0,6.2207,6.2294,6.212,6.2207,50800.0
2011-11-21 13:55:00,7.15,7.16,7.13,7.13,63000.0,6.2207,6.2294,6.2033,6.2033,63000.0
2011-11-21 14:00:00,7.13,7.13,7.1,7.11,66300.0,6.2033,6.2033,6.1772,6.1859,66300.0
2011-11-21 14:05:00,7.1,7.11,7.1,7.11,29600.0,6.1772,6.1859,6.1772,6.1859,29600.0
2011-11-21 14:10:00,7.1,7.14,7.1,7.13,102900.0,6.1772,6.212,6.1772,6.2033,102900.0
2011-11-21 14:15:00,7.13,7.16,7.13,7.16,141500.0,6.2033,6.2294,6.2033,6.2294,141500.0
2011-11-21 14:20:00,7.16,7.17,7.15,7.16,107000.0,6.2294,6.2381,6.2207,6.2294,107000.0
2011-11-21 14:25:00,7.16,7.16,7.15,7.15,17900.0,6.2294,6.2294,6.2207,6.2207,17900.0
2011-11-21 14:30:00,7.16,7.16,7.15,7.16,49600.0,6.2294,6.2294,6.2207,6.2294,49600.0
2011-11-21 14:35:00,7.16,7.16,7.15,7.16,36400.0,6.2294,6.2294,6.2207,6.2294,36400.0
2011-11-21 14:40:00,7.16,7.16,7.15,7.16,36000.0,6.2294,6.2294,6.2207,6.2294,36000.0
2011-11-21 14:45:00,7.16,7.18,7.15,7.18,164100.0,6.2294,6.2468,6.2207,6.2468,164100.0
2011-11-21 14:50:00,7.17,7.18,7.15,7.15,50900.0,6.2381,6.2468,6.2207,6.2207,50900.0
2011-11-21 14:55:00,7.14,7.16,7.13,7.16,89600.0,6.212,6.2294,6.2033,6.2294,89600.0
2011-11-21 15:00:00,7.16,7.16,7.14,7.15,64400.0,6.2294,6.2294,6.212,6.2207,64400.0
2011-11-21 15:05:00,7.14,7.16,7.14,7.14,94600.0,6.212,6.2294,6.212,6.212,94600.0
2011-11-21 15:10:00,7.15,7.15,7.14,7.15,14800.0,6.2207,6.2207,6.212,6.2207,14800.0
2011-11-21 15:15:00,7.15,7.15,7.14,7.15,72800.0,6.2207,6.2207,6.212,6.2207,72800.0
2011-11-21 15:20:00,7.15,7.2,7.15,7.19,288900.0,6.2207,6.2642,6.2207,6.2555,288900.0
2011-11-21 15:25:00,7.19,7.23,7.19,7.21,266100.0,6.2555,6.2903,6.2555,6.2729,266100.0
2011-11-21 15:30:00,7.2,7.22,7.2,7.22,260500.0,6.2642,6.2816,6.2642,6.2816,260500.0
2011-11-21 15:35:00,7.22,7.22,7.21,7.22,74400.0,6.2816,6.2816,6.2729,6.2816,74400.0
2011-11-21 15:40:00,7.21,7.22,7.18,7.2,297700.0,6.2729,6.2816,6.2468,6.2642,297700.0
2011-11-21 15:45:00,7.2,7.21,7.2,7.21,129500.0,6.2642,6.2729,6.2642,6.2729,129500.0
2011-11-21 15:50:00,7.21,7.21,7.2,7.21,191200.0,6.2729,6.2729,6.2642,6.2729,191200.0
2011-11-21 15:55:00,7.2,7.21,7.2,7.2,474600.0,6.2642,6.2729,6.2642,6.2642,474600.0
2011-11-22 09:30:00,7.26,7.27,7.2,7.23,170400.0,6.3164,6.3251,6.2642,6.2903,170400.0
2011-11-22 09:35:00,7.22,7.23,7.18,7.21,92900.0,6.2816,6.2903,6.2468,6.2729,92900.0
2011-11-22 09:40:00,7.22,7.28,7.21,7.28,188900.0,6.2816,6.3338,6.2729,6.3338,188900.0
2011-11-22 09:45:00,7.28,7.31,7.28,7.29,306200.0,6.3338,6.3599,6.3338,6.3425,306200.0
2011-11-22 09:50:00,7.29,7.31,7.28,7.29,144100.0,6.3425,6.3599,6.3338,6.3425,144100.0
2011-11-22 09:55:00,7.28,7.3,7.28,7.29,39500.0,6.3338,6.3512,6.3338,6.3425,39500.0
2011-11-22 10:00:00,7.29,7.31,7.28,7.3,156200.0,6.3425,6.3599,6.3338,6.3512,156200.0
2011-11-22 10:05:00,7.29,7.3,7.28,7.29,112300.0,6.3425,6.3512,6.3338,6.3425,112300.0
2011-11-22 10:10:00,7.29,7.31,7.28,7.3,103500.0,6.3425,6.3599,6.3338,6.3512,103500.0
2011-11-22 10:15:00,7.3,7.33,7.29,7.32,146100.0,6.3512,6.3773,6.3425,6.3686,146100.0
2011-11-22 10:20:00,7.32,7.35,7.31,7.35,73900.0,6.3686,6.3947,6.3599,6.3947,73900.0
2011-11-22 10:25:00,7.35,7.4,7.35,7.38,139500.0,6.3947,6.4382,6.3947,6.4208,139500.0
2011-11-22 10:30:00,7.38,7.39,7.36,7.39,125900.0,6.4208,6.4295,6.4034,6.4295,125900.0
2011-11-22 10:35:00,7.39,7.39,7.35,7.38,177000.0,6.4295,6.4295,6.3947,6.4208,177000.0
2011-11-22 10:40:00,7.38,7.39,7.35,7.36,316300.0,6.4208,6.4295,6.3947,6.4034,316300.0
2011-11-22 10:45:00,7.36,7.36,7.31,7.31,115200.0,6.4034,6.4034,6.3599,6.3599,115200.0
2011-11-22 10:50:00,7.31,7.32,7.29,7.3,82900.0,6.3599,6.3686,6.3425,6.3512,82900.0
2011-11-22 10:55:00,7.3,7.31,7.28,7.29,103700.0,6.3512,6.3599,6.3338,6.3425,103700.0
2011-11-22 11:00:00,7.29,7.29,7.27,7.27,85000.0,6.3425,6.3425,6.3251,6.3251,85000.0
2011-11-22 11:05:00,7.27,7.3,7.26,7.3,88800.0,6.3251,6.3512,6.3164,6.3512,88800.0
2011-11-22 11:10:00,7.3,7.31,7.29,7.29,126600.0,6.3512,6.3599,6.3425,6.3425,126600.0
2011-11-22 11:15:00,7.29,7.3,7.28,7.3,130700.0,6.3425,6.3512,6.3338,6.3512,130700.0
2011-11-22 11:20:00,7.3,7.3,7.24,7.26,113100.0,6.3512,6.3512,6.299,6.3164,113100.0
2011-11-22 11:25:00,7.26,7.27,7.25,7.26,49100.0,6.3164,6.3251,6.3077,6.3164,49100.0
2011-11-22 11:30:00,7.27,7.27,7.24,7.26,107200.0,6.3251,6.3251,6.299,6.3164,107200.0
2011-11-22 11:35:00,7.26,7.27,7.24,7.27,146000.0,6.3164,6.3251,6.299,6.3251,146000.0
2011-11-22 11:40:00,7.27,7.27,7.26,7.27,28500.0,6.3251,6.3251,6.3164,6.3251,28500.0
2011-11-22 11:45:00,7.27,7.28,7.25,7.25,83600.0,6.3251,6.3338,6.3077,6.3077,83600.0
2011-11-22 11:50:00,7.25,7.27,7.25,7.27,27600.0,6.3077,6.3251,6.3077,6.3251,27600.0
2011-11-22 11:55:00,7.27,7.27,7.26,7.27,33400.0,6.3251,6.3251,6.3164,6.3251,33400.0
2011-11-22 12:00:00,7.27,7.32,7.26,7.32,67900.0,6.3251,6.3686,6.3164,6.3686,67900.0
2011-11-22 12:05:00,7.32,7.35,7.31,7.35,68700.0,6.3686,6.3947,6.3599,6.3947,68700.0
2011-11-22 12:10:00,7.35,7.35,7.33,7.33,135500.0,6.3947,6.3947,6.3773,6.3773,135500.0
2011-11-22 12:15:00,7.34,7.35,7.33,7.35,63300.0,6.386,6.3947,6.3773,6.3947,63300.0
2011-11-22 12:20:00,7.35,7.35,7.34,7.35,52500.0,6.3947,6.3947,6.386,6.3947,52500.0
2011-11-22 12:25:00,7.35,7.35,7.32,7.33,124000.0,6.3947,6.3947,6.3686,6.3773,124000.0
2011-11-22 12:30:00,7.32,7.36,7.32,7.36,72400.0,6.3686,6.4034,6.3686,6.4034,72400.0
2011-11-22 12:35:00,7.36,7.37,7.34,7.34,65600.0,6.4034,6.4121,6.386,6.386,65600.0
2011-11-22 12:40:00,7.34,7.35,7.34,7.35,29200.0,6.386,6.3947,6.386,6.3947,29200.0
2011-11-22 12:45:00,7.35,7.35,7.34,7.35,33600.0,6.3947,6.3947,6.386,6.3947,33600.0
2011-11-22 12:50:00,7.34,7.36,7.34,7.36,36300.0,6.386,6.4034,6.386,6.4034,36300.0
2011-11-22 12:55:00,7.36,7.36,7.35,7.36,22000.0,6.4034,6.4034,6.3947,6.4034,22000.0
2011-11-22 13:00:00,7.36,7.4,7.36,7.39,110300.0,6.4034,6.4382,6.4034,6.4295,110300.0
2011-11-22 13:05:00,7.39,7.39,7.36,7.38,73900.0,6.4295,6.4295,6.4034,6.4208,73900.0
2011-11-22 13:10:00,7.38,7.38,7.37,7.38,14900.0,6.4208,6.4208,6.4121,6.4208,14900.0
2011-11-22 13:15:00,7.38,7.4,7.38,7.39,90800.0,6.4208,6.4382,6.4208,6.4295,90800.0
2011-11-22 13:20:00,7.4,7.4,7.38,7.39,113000.0,6.4382,6.4382,6.4208,6.4295,113000.0
2011-11-22 13:25:00,7.39,7.39,7.38,7.38,10600.0,6.4295,6.4295,6.4208,6.4208,10600.0
2011-11-22 13:30:00,7.38,7.39,7.37,7.38,68900.0,6.4208,6.4295,6.4121,6.4208,68900.0
2011-11-22 13:35:00,7.37,7.39,7.37,7.39,56600.0,6.4121,6.4295,6.4121,6.4295,56600.0
2011-11-22 13:40:00,7.39,7.39,7.38,7.39,22100.0,6.4295,6.4295,6.4208,6.4295,22100.0
2011-11-22 13:45:00,7.39,7.39,7.37,7.39,112600.0,6.4295,6.4295,6.4121,6.4295,112600.0
2011-11-22 13:50:00,7.39,7.39,7.38,7.39,79300.0,6.4295,6.4295,6.4208,6.4295,79300.0
2011-11-22 13:55:00,7.39,7.39,7.35,7.36,156900.0,6.4295,6.4295,6.3947,6.4034,156900.0
2011-11-22 14:00:00,7.35,7.36,7.32,7.32,454100.0,6.3947,6.4034,6.3686,6.3686,454100.0
2011-11-22 14:05:00,7.32,7.33,7.31,7.33,44600.0,6.3686,6.3773,6.3599,6.3773,44600.0
2011-11-22 14:10:00,7.33,7.33,7.32,7.32,55200.0,6.3773,6.3773,6.3686,6.3686,55200.0
2011-11-22 14:15:00,7.33,7.35,7.32,7.35,111500.0,6.3773,6.3947,6.3686,6.3947,111500.0
2011-11-22 14:20:00,7.35,7.35,7.3,7.31,113300.0,6.3947,6.3947,6.3512,6.3599,113300.0
2011-11-22 14:25:00,7.3,7.32,7.3,7.3,122000.0,6.3512,6.3686,6.3512,6.3512,122000.0
2011-11-22 14:30:00,7.31,7.31,7.3,7.3,44500.0,6.3599,6.3599,6.3512,6.3512,44500.0
2011-11-22 14:35:00,7.31,7.31,7.27,7.29,281900.0,6.3599,6.3599,6.3251,6.3425,281900.0
2011-11-22 14:40:00,7.28,7.3,7.28,7.29,79400.0,6.3338,6.3512,6.3338,6.3425,79400.0
2011-11-22 14:45:00,7.3,7.3,7.28,7.29,42800.0,6.3512,6.3512,6.3338,6.3425,42800.0
2011-11-22 14:50:00,7.28,7.29,7.25,7.26,189100.0,6.3338,6.3425,6.3077,6.3164,189100.0
2011-11-22 14:55:00,7.25,7.26,7.25,7.26,81500.0,6.3077,6.3164,6.3077,6.3164,81500.0
2011-11-22 15:00:00,7.26,7.26,7.25,7.26,54600.0,6.3164,6.3164,6.3077,6.3164,54600.0
2011-11-22 15:05:00,7.26,7.26,7.25,7.26,75800.0,6.3164,6.3164,6.3077,6.3164,75800.0
2011-11-22 15:10:00,7.26,7.26,7.25,7.25,238200.0,6.3164,6.3164,6.3077,6.3077,238200.0
2011-11-22 15:15:00,7.25,7.27,7.24,7.27,199000.0,6.3077,6.3251,6.299,6.3251,199000.0
2011-11-22 15:20:00,7.26,7.28,7.25,7.28,568000.0,6.3164,6.3338,6.3077,6.3338,568000.0
2011-11-22 15:25:00,7.28,7.29,7.26,7.26,173000.0,6.3338,6.3425,6.3164,6.3164,173000.0
2011-11-22 15:30:00,7.26,7.27,7.24,7.25,299600.0,6.3164,6.3251,6.299,6.3077,299600.0
2011-11-22 15:35:00,7.26,7.26,7.25,7.25,150600.0,6.3164,6.3164,6.3077,6.3077,150600.0
2011-11-22 15:40:00,7.25,7.26,7.25,7.26,82800.0,6.3077,6.3164,6.3077,6.3164,82800.0
2011-11-22 15:45:00,7.26,7.27,7.25,7.27,274600.0,6.3164,6.3251,6.3077,6.3251,274600.0
2011-11-22 15:50:00,7.27,7.27,7.26,7.26,216600.0,6.3251,6.3251,6.3164,6.3164,216600.0
2011-11-22 15:55:00,7.27,7.28,7.26,7.27,554800.0,6.3251,6.3338,6.3164,6.3251,554800.0
2011-11-23 09:30:00,7.2,7.28,7.2,7.27,220700.0,6.2642,6.3338,6.2642,6.3251,220700.0
2011-11-23 09:35:00,7.26,7.27,7.24,7.26,83400.0,6.3164,6.3251,6.299,6.3164,83400.0
2011-11-23 09:40:00,7.26,7.29,7.25,7.26,262500.0,6.3164,6.3425,6.3077,6.3164,262500.0
2011-11-23 09:45:00,7.25,7.27,7.23,7.25,364000.0,6.3077,6.3251,6.2903,6.3077,364000.0
2011-11-23 09:50:00,7.25,7.27,7.24,7.27,243600.0,6.3077,6.3251,6.299,6.3251,243600.0
2011-11-23 09:55:00,7.26,7.28,7.22,7.24,389900.0,6.3164,6.3338,6.2816,6.299,389900.0
2011-11-23 10:00:00,7.23,7.27,7.23,7.27,503700.0,6.2903,6.3251,6.2903,6.3251,503700.0
2011-11-23 10:05:00,7.27,7.29,7.26,7.29,253100.0,6.3251,6.3425,6.3164,6.3425,253100.0
2011-11-23 10:10:00,7.29,7.3,7.28,7.3,62500.0,6.3425,6.3512,6.3338,6.3512,62500.0
2011-11-23 10:15:00,7.29,7.3,7.28,7.28,66600.0,6.3425,6.3512,6.3338,6.3338,66600.0
2011-11-23 10:20:00,7.28,7.3,7.27,7.29,169500.0,6.3338,6.3512,6.3251,6.3425,169500.0
2011-11-23 10:25:00,7.28,7.32,7.28,7.31,162800.0,6.3338,6.3686,6.3338,6.3599,162800.0
2011-11-23 10:30:00,7.31,7.31,7.3,7.31,30100.0,6.3599,6.3599,6.3512,6.3599,30100.0
2011-11-23 10:35:00,7.31,7.34,7.3,7.34,158700.0,6.3599,6.386,6.3512,6.386,158700.0
2011-11-23 10:40:00,7.33,7.35,7.32,7.32,271900.0,6.3773,6.3947,6.3686,6.3686,271900.0
2011-11-23 10:45:00,7.32,7.33,7.29,7.3,200600.0,6.3686,6.3773,6.3425,6.3512,200600.0
2011-11-23 10:50:00,7.3,7.31,7.29,7.29,82300.0,6.3512,6.3599,6.3425,6.3425,82300.0
2011-11-23 10:55:00,7.29,7.3,7.29,7.3,57500.0,6.3425,6.3512,6.3425,6.3512,57500.0
2011-11-23 11:00:00,7.29,7.3,7.28,7.29,106600.0,6.3425,6.3512,6.3338,6.3425,106600.0
2011-11-23 11:05:00,7.29,7.31,7.29,7.31,129000.0,6.3425,6.3599,6.3425,6.3599,129000.0
2011-11-23 11:10:00,7.31,7.31,7.29,7.29,190400.0,6.3599,6.3599,6.3425,6.3425,190400.0
2011-11-23 11:15:00,7.29,7.32,7.28,7.31,143200.0,6.3425,6.3686,6.3338,6.3599,143200.0
2011-11-23 11:20:00,7.3,7.32,7.3,7.31,126800.0,6.3512,6.3686,6.3512,6.3599,126800.0
2011-11-23 11:25:00,7.31,7.31,7.29,7.31,145400.0,6.3599,6.3599,6.3425,6.3599,145400.0
2011-11-23 11:30:00,7.3,7.31,7.28,7.29,125000.0,6.3512,6.3599,6.3338,6.3425,125000.0
2011-11-23 11:35:00,7.29,7.29,7.26,7.26,274900.0,6.3425,6.3425,6.3164,6.3164,274900.0
2011-11-23 11:40:00,7.26,7.27,7.24,7.25,287700.0,6.3164,6.3251,6.299,6.3077,287700.0
2011-11-23 11:45:00,7.25,7.28,7.23,7.24,286600.0,6.3077,6.3338,6.2903,6.299,286600.0
2011-11-23 11:50:00,7.23,7.27,7.22,7.27,126100.0,6.2903,6.3251,6.2816,6.3251,126100.0
2011-11-23 11:55:00,7.27,7.27,7.26,7.27,15000.0,6.3251,6.3251,6.3164,6.3251,15000.0
2011-11-23 12:00:00,7.27,7.27,7.26,7.27,17900.0,6.3251,6.3251,6.3164,6.3251,17900.0
2011-11-23 12:05:00,7.27,7.27,7.25,7.26,86200.0,6.3251,6.3251,6.3077,6.3164,86200.0
2011-11-23 12:10:00,7.25,7.26,7.25,7.26,23300.0,6.3077,6.3164,6.3077,6.3164,23300.0
2011-11-23 12:15:00,7.26,7.26,7.25,7.26,16600.0,6.3164,6.3164,6.3077,6.3164,16600.0
2011-11-23 12:20:00,7.26,7.26,7.25,7.26,18000.0,6.3164,6.3164,6.3077,6.3164,18000.0
2011-11-23 12:25:00,7.26,7.26,7.24,7.26,81700.0,6.3164,6.3164,6.299,6.3164,81700.0
2011-11-23 12:30:00,7.25,7.26,7.24,7.25,139700.0,6.3077,6.3164,6.299,6.3077,139700.0
2011-11-23 12:35:00,7.25,7.26,7.24,7.26,134500.0,6.3077,6.3164,6.299,6.3164,134500.0
2011-11-23 12:40:00,7.25,7.26,7.25,7.26,12000.0,6.3077,6.3164,6.3077,6.3164,12000.0
2011-11-23 12:45:00,7.26,7.26,7.25,7.25,25000.0,6.3164,6.3164,6.3077,6.3077,25000.0
2011-11-23 12:50:00,7.26,7.27,7.26,7.27,47900.0,6.3164,6.3251,6.3164,6.3251,47900.0
2011-11-23 12:55:00,7.27,7.27,7.26,7.27,90500.0,6.3251,6.3251,6.3164,6.3251,90500.0
2011-11-23 13:00:00,7.27,7.27,7.26,7.27,60200.0,6.3251,6.3251,6.3164,6.3251,60200.0
2011-11-23 13:05:00,7.27,7.27,7.26,7.27,48200.0,6.3251,6.3251,6.3164,6.3251,48200.0
2011-11-23 13:10:00,7.27,7.27,7.26,7.27,19800.0,6.3251,6.3251,6.3164,6.3251,19800.0
2011-11-23 13:15:00,7.27,7.27,7.24,7.26,182200.0,6.3251,6.3251,6.299,6.3164,182200.0
2011-11-23 13:20:00,7.26,7.26,7.24,7.25,135600.0,6.3164,6.3164,6.299,6.3077,135600.0
2011-11-23 13:25:00,7.24,7.26,7.24,7.25,95300.0,6.299,6.3164,6.299,6.3077,95300.0
2011-11-23 13:30:00,7.25,7.26,7.24,7.25,54300.0,6.3077,6.3164,6.299,6.3077,54300.0
2011-11-23 13:35:00,7.25,7.25,7.24,7.25,16600.0,6.3077,6.3077,6.299,6.3077,16600.0
2011-11-23 13:40:00,7.24,7.25,7.2,7.2,124800.0,6.299,6.3077,6.2642,6.2642,124800.0
2011-11-23 13:45:00,7.2,7.24,7.2,7.23,207100.0,6.2642,6.299,6.2642,6.2903,207100.0
2011-11-23 13:50:00,7.23,7.24,7.22,7.23,87000.0,6.2903,6.299,6.2816,6.2903,87000.0
2011-11-23 13:55:00,7.23,7.24,7.23,7.24,252200.0,6.2903,6.299,6.2903,6.299,252200.0
2011-11-23 14:00:00,7.23,7.24,7.23,7.23,22200.0,6.2903,6.299,6.2903,6.2903,22200.0
2011-11-23 14:05:00,7.24,7.24,7.23,7.23,17500.0,6.299,6.299,6.2903,6.2903,17500.0
2011-11-23 14:10:00,7.24,7.24,7.22,7.23,64500.0,6.299,6.299,6.2816,6.2903,64500.0
2011-11-23 14:15:00,7.23,7.23,7.21,7.22,65800.0,6.2903,6.2903,6.2729,6.2816,65800.0
2011-11-23 14:20:00,7.22,7.24,7.21,7.24,86400.0,6.2816,6.299,6.2729,6.299,86400.0
2011-11-23 14:25:00,7.24,7.24,7.23,7.24,26400.0,6.299,6.299,6.2903,6.299,26400.0
2011-11-23 14:30:00,7.24,7.27,7.23,7.27,109300.0,6.299,6.3251,6.2903,6.3251,109300.0
2011-11-23 14:35:00,7.27,7.27,7.25,7.26,185000.0,6.3251,6.3251,6.3077,6.3164,185000.0
2011-11-23 14:40:00,7.26,7.27,7.24,7.25,54400.0,6.3164,6.3251,6.299,6.3077,54400.0
2011-11-23 14:45:00,7.25,7.26,7.24,7.25,24900.0,6.3077,6.3164,6.299,6.3077,24900.0
2011-11-23 14:50:00,7.25,7.26,7.23,7.23,472900.0,6.3077,6.3164,6.2903,6.2903,472900.0
2011-11-23 14:55:00,7.23,7.24,7.22,7.22,100700.0,6.2903,6.299,6.2816,6.2816,100700.0
2011-11-23 15:00:00,7.22,7.23,7.19,7.22,426200.0,6.2816,6.2903,6.2555,6.2816,426200.0
2011-11-23 15:05:00,7.23,7.23,7.19,7.19,208700.0,6.2903,6.2903,6.2555,6.2555,208700.0
2011-11-23 15:10:00,7.19,7.2,7.17,7.18,170400.0,6.2555,6.2642,6.2381,6.2468,170400.0
2011-11-23 15:15:00,7.19,7.2,7.18,7.18,151700.0,6.2555,6.2642,6.2468,6.2468,151700.0
2011-11-23 15:20:00,7.19,7.19,7.16,7.16,138900.0,6.2555,6.2555,6.2294,6.2294,138900.0
2011-11-23 15:25:00,7.16,7.17,7.15,7.16,153500.0,6.2294,6.2381,6.2207,6.2294,153500.0
2011-11-23 15:30:00,7.16,7.16,7.15,7.16,91300.0,6.2294,6.2294,6.2207,6.2294,91300.0
2011-11-23 15:35:00,7.16,7.16,7.15,7.16,83700.0,6.2294,6.2294,6.2207,6.2294,83700.0
2011-11-23 15:40:00,7.15,7.17,7.15,7.16,368900.0,6.2207,6.2381,6.2207,6.2294,368900.0
2011-11-23 15:45:00,7.16,7.16,7.13,7.14,368900.0,6.2294,6.2294,6.2033,6.212,368900.0
2011-11-23 15:50:00,7.14,7.16,7.13,7.15,429100.0,6.212,6.2294,6.2033,6.2207,429100.0
2011-11-23 15:55:00,7.15,7.16,7.12,7.12,676500.0,6.2207,6.2294,6.1946,6.1946,676500.0
2011-11-25 09:30:00,7.08,7.19,7.08,7.15,98900.0,6.1598,6.2555,6.1598,6.2207,98900.0
2011-11-25 09:35:00,7.14,7.2,7.13,7.19,42700.0,6.212,6.2642,6.2033,6.2555,42700.0
2011-11-25 09:40:00,7.19,7.2,7.14,7.16,157700.0,6.2555,6.2642,6.212,6.2294,157700.0
2011-11-25 09:45:00,7.15,7.17,7.15,7.16,49700.0,6.2207,6.2381,6.2207,6.2294,49700.0
2011-11-25 09:50:00,7.16,7.18,7.16,7.17,48300.0,6.2294,6.2468,6.2294,6.2381,48300.0
2011-11-25 09:55:00,7.17,7.18,7.15,7.15,62800.0,6.2381,6.2468,6.2207,6.2207,62800.0
2011-11-25 10:00:00,7.15,7.23,7.15,7.22,115600.0,6.2207,6.2903,6.2207,6.2816,115600.0
2011-11-25 10:05:00,7.21,7.25,7.21,7.25,60000.0,6.2729,6.3077,6.2729,6.3077,60000.0
2011-11-25 10:10:00,7.25,7.3,7.25,7.3,85400.0,6.3077,6.3512,6.3077,6.3512,85400.0
2011-11-25 10:15:00,7.3,7.3,7.28,7.28,59800.0,6.3512,6.3512,6.3338,6.3338,59800.0
2011-11-25 10:20:00,7.28,7.29,7.26,7.26,44100.0,6.3338,6.3425,6.3164,6.3164,44100.0
2011-11-25 10:25:00,7.26,7.27,7.24,7.24,58800.0,6.3164,6.3251,6.299,6.299,58800.0
2011-11-25 10:30:00,7.24,7.25,7.23,7.24,31000.0,6.299,6.3077,6.2903,6.299,31000.0
2011-11-25 10:35:00,7.25,7.27,7.24,7.27,34300.0,6.3077,6.3251,6.299,6.3251,34300.0
2011-11-25 10:40:00,7.26,7.28,7.26,7.28,26800.0,6.3164,6.3338,6.3164,6.3338,26800.0
2011-11-25 10:45:00,7.28,7.28,7.27,7.28,23500.0,6.3338,6.3338,6.3251,6.3338,23500.0
2011-11-25 10:50:00,7.28,7.28,7.27,7.28,24600.0,6.3338,6.3338,6.3251,6.3338,24600.0
2011-11-25 10:55:00,7.27,7.28,7.24,7.25,84300.0,6.3251,6.3338,6.299,6.3077,84300.0
2011-11-25 11:00:00,7.25,7.25,7.22,7.23,53400.0,6.3077,6.3077,6.2816,6.2903,53400.0
2011-11-25 11:05:00,7.23,7.25,7.23,7.25,20700.0,6.2903,6.3077,6.2903,6.3077,20700.0
2011-11-25 11:10:00,7.24,7.25,7.24,7.25,12900.0,6.299,6.3077,6.299,6.3077,12900.0
2011-11-25 11:15:00,7.24,7.25,7.23,7.25,77200.0,6.299,6.3077,6.2903,6.3077,77200.0
2011-11-25 11:20:00,7.25,7.25,7.23,7.23,24200.0,6.3077,6.3077,6.2903,6.2903,24200.0
2011-11-25 11:25:00,7.23,7.24,7.23,7.23,21400.0,6.2903,6.299,6.2903,6.2903,21400.0
2011-11-25 11:30:00,7.23,7.25,7.23,7.25,43100.0,6.2903,6.3077,6.2903,6.3077,43100.0
2011-11-25 11:35:00,7.24,7.25,7.22,7.22,37900.0,6.299,6.3077,6.2816,6.2816,37900.0
2011-11-25 11:40:00,7.22,7.23,7.21,7.21,39700.0,6.2816,6.2903,6.2729,6.2729,39700.0
2011-11-25 11:45:00,7.21,7.21,7.18,7.19,62400.0,6.2729,6.2729,6.2468,6.2555,62400.0
2011-11-25 11:50:00,7.18,7.19,7.16,7.17,40200.0,6.2468,6.2555,6.2294,6.2381,40200.0
2011-11-25 11:55:00,7.17,7.18,7.16,7.18,35200.0,6.2381,6.2468,6.2294,6.2468,35200.0
2011-11-25 12:00:00,7.18,7.18,7.17,7.17,19500.0,6.2468,6.2468,6.2381,6.2381,19500.0
2011-11-25 12:05:00,7.18,7.18,7.13,7.15,62700.0,6.2468,6.2468,6.2033,6.2207,62700.0
2011-11-25 12:10:00,7.14,7.15,7.14,7.14,26800.0,6.212,6.2207,6.212,6.212,26800.0
2011-11-25 12:15:00,7.15,7.15,7.13,7.14,63400.0,6.2207,6.2207,6.2033,6.212,63400.0
2011-11-25 12:20:00,7.14,7.15,7.12,7.13,199700.0,6.212,6.2207,6.1946,6.2033,199700.0
2011-11-25 12:25:00,7.13,7.14,7.11,7.12,133300.0,6.2033,6.212,6.1859,6.1946,133300.0
2011-11-25 12:30:00,7.13,7.13,7.11,7.11,65500.0,6.2033,6.2033,6.1859,6.1859,65500.0
2011-11-25 12:35:00,7.11,7.13,7.11,7.13,108900.0,6.1859,6.2033,6.1859,6.2033,108900.0
2011-11-25 12:40:00,7.13,7.13,7.12,7.13,38800.0,6.2033,6.2033,6.1946,6.2033,38800.0
2011-11-25 12:45:00,7.13,7.13,7.12,7.13,30900.0,6.2033,6.2033,6.1946,6.2033,30900.0
2011-11-25 12:50:00,7.13,7.14,7.12,7.14,95300.0,6.2033,6.212,6.1946,6.212,95300.0
2011-11-25 12:55:00,7.13,7.14,7.11,7.13,391600.0,6.2033,6.212,6.1859,6.2033,391600.0
2011-11-28 09:30:00,7.4,7.4,7.31,7.37,324800.0,6.4382,6.4382,6.3599,6.4121,324800.0
2011-11-28 09:35:00,7.37,7.39,7.3,7.38,343900.0,6.4121,6.4295,6.3512,6.4208,343900.0
2011-11-28 09:40:00,7.38,7.38,7.32,7.33,140800.0,6.4208,6.4208,6.3686,6.3773,140800.0
2011-11-28 09:45:00,7.32,7.35,7.3,7.34,63800.0,6.3686,6.3947,6.3512,6.386,63800.0
2011-11-28 09:50:00,7.35,7.38,7.34,7.37,45200.0,6.3947,6.4208,6.386,6.4121,45200.0
2011-11-28 09:55:00,7.38,7.4,7.37,7.4,211700.0,6.4208,6.4382,6.4121,6.4382,211700.0
2011-11-28 10:00:00,7.4,7.44,7.39,7.43,176800.0,6.4382,6.473,6.4295,6.4643,176800.0
2011-11-28 10:05:00,7.43,7.46,7.42,7.46,70700.0,6.4643,6.4904,6.4556,6.4904,70700.0
2011-11-28 10:10:00,7.46,7.47,7.45,7.45,73100.0,6.4904,6.4991,6.4817,6.4817,73100.0
2011-11-28 10:15:00,7.45,7.49,7.45,7.47,121200.0,6.4817,6.5165,6.4817,6.4991,121200.0
2011-11-28 10:20:00,7.47,7.48,7.47,7.48,32600.0,6.4991,6.5078,6.4991,6.5078,32600.0
2011-11-28 10:25:00,7.47,7.48,7.44,7.46,65300.0,6.4991,6.5078,6.473,6.4904,65300.0
2011-11-28 10:30:00,7.46,7.5,7.45,7.49,226000.0,6.4904,6.5252,6.4817,6.5165,226000.0
2011-11-28 10:35:00,7.49,7.51,7.46,7.47,214100.0,6.5165,6.5339,6.4904,6.4991,214100.0
2011-11-28 10:40:00,7.46,7.48,7.46,7.47,43200.0,6.4904,6.5078,6.4904,6.4991,43200.0
2011-11-28 10:45:00,7.48,7.48,7.46,7.46,105700.0,6.5078,6.5078,6.4904,6.4904,105700.0
2011-11-28 10:50:00,7.47,7.47,7.44,7.46,148400.0,6.4991,6.4991,6.473,6.4904,148400.0
2011-11-28 10:55:00,7.46,7.46,7.45,7.45,49200.0,6.4904,6.4904,6.4817,6.4817,49200.0
2011-11-28 11:00:00,7.46,7.48,7.46,7.48,66800.0,6.4904,6.5078,6.4904,6.5078,66800.0
2011-11-28 11:05:00,7.48,7.48,7.46,7.47,51000.0,6.5078,6.5078,6.4904,6.4991,51000.0
2011-11-28 11:10:00,7.46,7.47,7.46,7.47,26400.0,6.4904,6.4991,6.4904,6.4991,26400.0
2011-11-28 11:15:00,7.47,7.47,7.45,7.47,65700.0,6.4991,6.4991,6.4817,6.4991,65700.0
2011-11-28 11:20:00,7.46,7.48,7.46,7.48,35000.0,6.4904,6.5078,6.4904,6.5078,35000.0
2011-11-28 11:25:00,7.48,7.48,7.47,7.48,40800.0,6.5078,6.5078,6.4991,6.5078,40800.0
2011-11-28 11:30:00,7.48,7.49,7.47,7.48,70700.0,6.5078,6.5165,6.4991,6.5078,70700.0
2011-11-28 11:35:00,7.48,7.49,7.47,7.47,48600.0,6.5078,6.5165,6.4991,6.4991,48600.0
2011-11-28 11:40:00,7.47,7.48,7.47,7.47,21500.0,6.4991,6.5078,6.4991,6.4991,21500.0
2011-11-28 11:45:00,7.48,7.48,7.47,7.48,25400.0,6.5078,6.5078,6.4991,6.5078,25400.0
2011-11-28 11:50:00,7.48,7.48,7.45,7.46,163300.0,6.5078,6.5078,6.4817,6.4904,163300.0
2011-11-28 11:55:00,7.47,7.47,7.44,7.46,142500.0,6.4991,6.4991,6.473,6.4904,142500.0
2011-11-28 12:00:00,7.45,7.47,7.43,7.43,325900.0,6.4817,6.4991,6.4643,6.4643,325900.0
2011-11-28 12:05:00,7.43,7.45,7.43,7.44,27800.0,6.4643,6.4817,6.4643,6.473,27800.0
2011-11-28 12:10:00,7.44,7.46,7.44,7.45,136100.0,6.473,6.4904,6.473,6.4817,136100.0
2011-11-28 12:15:00,7.45,7.45,7.41,7.42,226400.0,6.4817,6.4817,6.4469,6.4556,226400.0
2011-11-28 12:20:00,7.42,7.45,7.41,7.45,43100.0,6.4556,6.4817,6.4469,6.4817,43100.0
2011-11-28 12:25:00,7.45,7.45,7.43,7.45,168500.0,6.4817,6.4817,6.4643,6.4817,168500.0
2011-11-28 12:30:00,7.44,7.44,7.39,7.41,62700.0,6.473,6.473,6.4295,6.4469,62700.0
2011-11-28 12:35:00,7.41,7.44,7.41,7.44,26700.0,6.4469,6.473,6.4469,6.473,26700.0
2011-11-28 12:40:00,7.44,7.44,7.43,7.44,9800.0,6.473,6.473,6.4643,6.473,9800.0
2011-11-28 12:45:00,7.44,7.44,7.43,7.44,15200.0,6.473,6.473,6.4643,6.473,15200.0
2011-11-28 12:50:00,7.44,7.45,7.43,7.44,64700.0,6.473,6.4817,6.4643,6.473,64700.0
2011-11-28 12:55:00,7.44,7.44,7.42,7.42,29000.0,6.473,6.473,6.4556,6.4556,29000.0
2011-11-28 13:00:00,7.42,7.43,7.42,7.42,34200.0,6.4556,6.4643,6.4556,6.4556,34200.0
2011-11-28 13:05:00,7.42,7.43,7.41,7.43,42500.0,6.4556,6.4643,6.4469,6.4643,42500.0
2011-11-28 13:10:00,7.43,7.45,7.42,7.44,56300.0,6.4643,6.4817,6.4556,6.473,56300.0
2011-11-28 13:15:00,7.44,7.45,7.43,7.44,98700.0,6.473,6.4817,6.4643,6.473,98700.0
2011-11-28 13:20:00,7.45,7.47,7.44,7.47,55500.0,6.4817,6.4991,6.473,6.4991,55500.0
2011-11-28 13:25:00,7.46,7.48,7.46,7.48,56000.0,6.4904,6.5078,6.4904,6.5078,56000.0
2011-11-28 13:30:00,7.48,7.49,7.48,7.49,61400.0,6.5078,6.5165,6.5078,6.5165,61400.0
2011-11-28 13:35:00,7.49,7.49,7.48,7.49,15400.0,6.5165,6.5165,6.5078,6.5165,15400.0
2011-11-28 13:40:00,7.49,7.5,7.48,7.5,61800.0,6.5165,6.5252,6.5078,6.5252,61800.0
2011-11-28 13:45:00,7.49,7.5,7.49,7.5,12600.0,6.5165,6.5252,6.5165,6.5252,12600.0
2011-11-28 13:50:00,7.49,7.5,7.47,7.48,54400.0,6.5165,6.5252,6.4991,6.5078,54400.0
2011-11-28 13:55:00,7.48,7.48,7.46,7.47,20900.0,6.5078,6.5078,6.4904,6.4991,20900.0
2011-11-28 14:00:00,7.47,7.49,7.46,7.49,44200.0,6.4991,6.5165,6.4904,6.5165,44200.0
2011-11-28 14:05:00,7.49,7.49,7.48,7.48,46800.0,6.5165,6.5165,6.5078,6.5078,46800.0
2011-11-28 14:10:00,7.48,7.5,7.48,7.5,78000.0,6.5078,6.5252,6.5078,6.5252,78000.0
2011-11-28 14:15:00,7.5,7.5,7.49,7.49,48500.0,6.5252,6.5252,6.5165,6.5165,48500.0
2011-11-28 14:20:00,7.5,7.5,7.47,7.48,120500.0,6.5252,6.5252,6.4991,6.5078,120500.0
2011-11-28 14:25:00,7.47,7.48,7.47,7.48,31400.0,6.4991,6.5078,6.4991,6.5078,31400.0
2011-11-28 14:30:00,7.48,7.48,7.47,7.48,49200.0,6.5078,6.5078,6.4991,6.5078,49200.0
2011-11-28 14:35:00,7.48,7.49,7.47,7.49,40700.0,6.5078,6.5165,6.4991,6.5165,40700.0
2011-11-28 14:40:00,7.49,7.49,7.47,7.48,62700.0,6.5165,6.5165,6.4991,6.5078,62700.0
2011-11-28 14:45:00,7.48,7.48,7.47,7.48,28700.0,6.5078,6.5078,6.4991,6.5078,28700.0
2011-11-28 14:50:00,7.47,7.48,7.47,7.48,44300.0,6.4991,6.5078,6.4991,6.5078,44300.0
2011-11-28 14:55:00,7.47,7.48,7.46,7.46,36400.0,6.4991,6.5078,6.4904,6.4904,36400.0
2011-11-28 15:00:00,7.47,7.48,7.46,7.48,57200.0,6.4991,6.5078,6.4904,6.5078,57200.0
2011-11-28 15:05:00,7.48,7.48,7.42,7.44,113800.0,6.5078,6.5078,6.4556,6.473,113800.0
2011-11-28 15:10:00,7.43,7.44,7.43,7.44,52200.0,6.4643,6.473,6.4643,6.473,52200.0
2011-11-28 15:15:00,7.44,7.44,7.38,7.41,162000.0,6.473,6.473,6.4208,6.4469,162000.0
2011-11-28 15:20:00,7.41,7.42,7.4,7.41,116600.0,6.4469,6.4556,6.4382,6.4469,116600.0
2011-11-28 15:25:00,7.41,7.41,7.38,7.39,160600.0,6.4469,6.4469,6.4208,6.4295,160600.0
2011-11-28 15:30:00,7.39,7.42,7.39,7.42,94200.0,6.4295,6.4556,6.4295,6.4556,94200.0
2011-11-28 15:35:00,7.42,7.42,7.39,7.4,133100.0,6.4556,6.4556,6.4295,6.4382,133100.0
2011-11-28 15:40:00,7.39,7.41,7.39,7.4,116800.0,6.4295,6.4469,6.4295,6.4382,116800.0
2011-11-28 15:45:00,7.41,7.41,7.37,7.4,248400.0,6.4469,6.4469,6.4121,6.4382,248400.0
2011-11-28 15:50:00,7.4,7.43,7.4,7.43,211000.0,6.4382,6.4643,6.4382,6.4643,211000.0
2011-11-28 15:55:00,7.43,7.44,7.42,7.44,585300.0,6.4643,6.473,6.4556,6.473,585300.0
2011-11-29 09:30:00,7.5,7.79,7.48,7.67,662100.0,6.5252,6.7775,6.5078,6.6731,662100.0
2011-11-29 09:35:00,7.67,7.74,7.66,7.72,326800.0,6.6731,6.734,6.6644,6.7166,326800.0
2011-11-29 09:40:00,7.72,7.75,7.67,7.69,448700.0,6.7166,6.7427,6.6731,6.6905,448700.0
2011-11-29 09:45:00,7.68,7.69,7.63,7.65,492500.0,6.6818,6.6905,6.6383,6.6557,492500.0
2011-11-29 09:50:00,7.66,7.66,7.61,7.64,254500.0,6.6644,6.6644,6.6209,6.647,254500.0
2011-11-29 09:55:00,7.62,7.66,7.6,7.66,301600.0,6.6296,6.6644,6.6122,6.6644,301600.0
2011-11-29 10:00:00,7.67,7.72,7.65,7.66,568200.0,6.6731,6.7166,6.6557,6.6644,568200.0
2011-11-29 10:05:00,7.66,7.76,7.65,7.76,390700.0,6.6644,6.7514,6.6557,6.7514,390700.0
2011-11-29 10:10:00,7.76,7.9,7.76,7.9,808800.0,6.7514,6.8732,6.7514,6.8732,808800.0
2011-11-29 10:15:00,7.9,7.9,7.82,7.83,339000.0,6.8732,6.8732,6.8036,6.8123,339000.0
2011-11-29 10:20:00,7.83,7.85,7.77,7.78,382200.0,6.8123,6.8297,6.7601,6.7688,382200.0
2011-11-29 10:25:00,7.77,7.8,7.77,7.78,156200.0,6.7601,6.7862,6.7601,6.7688,156200.0
2011-11-29 10:30:00,7.78,7.79,7.73,7.73,245300.0,6.7688,6.7775,6.7253,6.7253,245300.0
2011-11-29 10:35:00,7.73,7.74,7.68,7.7,598500.0,6.7253,6.734,6.6818,6.6992,598500.0
2011-11-29 10:40:00,7.71,7.78,7.69,7.77,432100.0,6.7079,6.7688,6.6905,6.7601,432100.0
2011-11-29 10:45:00,7.76,7.79,7.74,7.77,296800.0,6.7514,6.7775,6.734,6.7601,296800.0
2011-11-29 10:50:00,7.76,7.77,7.73,7.73,82400.0,6.7514,6.7601,6.7253,6.7253,82400.0
2011-11-29 10:55:00,7.73,7.74,7.72,7.74,115300.0,6.7253,6.734,6.7166,6.734,115300.0
2011-11-29 11:00:00,7.73,7.73,7.66,7.67,285400.0,6.7253,6.7253,6.6644,6.6731,285400.0
2011-11-29 11:05:00,7.67,7.68,7.64,7.64,143600.0,6.6731,6.6818,6.647,6.647,143600.0
2011-11-29 11:10:00,7.65,7.68,7.61,7.64,400600.0,6.6557,6.6818,6.6209,6.647,400600.0
2011-11-29 11:15:00,7.64,7.67,7.64,7.66,131100.0,6.647,6.6731,6.647,6.6644,131100.0
2011-11-29 11:20:00,7.67,7.67,7.63,7.65,162400.0,6.6731,6.6731,6.6383,6.6557,162400.0
2011-11-29 11:25:00,7.65,7.65,7.63,7.64,115500.0,6.6557,6.6557,6.6383,6.647,115500.0
2011-11-29 11:30:00,7.64,7.68,7.63,7.68,161900.0,6.647,6.6818,6.6383,6.6818,161900.0
2011-11-29 11:35:00,7.68,7.74,7.68,7.74,153000.0,6.6818,6.734,6.6818,6.734,153000.0
2011-11-29 11:40:00,7.74,7.77,7.73,7.74,332100.0,6.734,6.7601,6.7253,6.734,332100.0
2011-11-29 11:45:00,7.74,7.79,7.74,7.79,141700.0,6.734,6.7775,6.734,6.7775,141700.0
2011-11-29 11:50:00,7.79,7.79,7.73,7.75,109400.0,6.7775,6.7775,6.7253,6.7427,109400.0
2011-11-29 11:55:00,7.74,7.79,7.74,7.78,114700.0,6.734,6.7775,6.734,6.7688,114700.0
2011-11-29 12:00:00,7.79,7.8,7.78,7.79,137500.0,6.7775,6.7862,6.7688,6.7775,137500.0
2011-11-29 12:05:00,7.78,7.8,7.75,7.76,181200.0,6.7688,6.7862,6.7427,6.7514,181200.0
2011-11-29 12:10:00,7.76,7.77,7.76,7.76,19200.0,6.7514,6.7601,6.7514,6.7514,19200.0
2011-11-29 12:15:00,7.77,7.77,7.73,7.73,88900.0,6.7601,6.7601,6.7253,6.7253,88900.0
2011-11-29 12:20:00,7.73,7.74,7.7,7.7,52900.0,6.7253,6.734,6.6992,6.6992,52900.0
2011-11-29 12:25:00,7.71,7.71,7.7,7.7,78800.0,6.7079,6.7079,6.6992,6.6992,78800.0
2011-11-29 12:30:00,7.7,7.71,7.66,7.67,186900.0,6.6992,6.7079,6.6644,6.6731,186900.0
2011-11-29 12:35:00,7.66,7.67,7.62,7.64,260500.0,6.6644,6.6731,6.6296,6.647,260500.0
2011-11-29 12:40:00,7.64,7.66,7.63,7.64,253700.0,6.647,6.6644,6.6383,6.647,253700.0
2011-11-29 12:45:00,7.64,7.65,7.61,7.64,183400.0,6.647,6.6557,6.6209,6.647,183400.0
2011-11-29 12:50:00,7.63,7.64,7.62,7.64,49400.0,6.6383,6.647,6.6296,6.647,49400.0
2011-11-29 12:55:00,7.63,7.67,7.63,7.67,65500.0,6.6383,6.6731,6.6383,6.6731,65500.0
2011-11-29 13:00:00,7.67,7.67,7.66,7.66,30400.0,6.6731,6.6731,6.6644,6.6644,30400.0
2011-11-29 13:05:00,7.66,7.67,7.63,7.63,56700.0,6.6644,6.6731,6.6383,6.6383,56700.0
2011-11-29 13:10:00,7.63,7.67,7.63,7.67,97600.0,6.6383,6.6731,6.6383,6.6731,97600.0
2011-11-29 13:15:00,7.66,7.69,7.66,7.69,115500.0,6.6644,6.6905,6.6644,6.6905,115500.0
2011-11-29 13:20:00,7.69,7.72,7.68,7.72,79700.0,6.6905,6.7166,6.6818,6.7166,79700.0
2011-11-29 13:25:00,7.72,7.72,7.7,7.71,135900.0,6.7166,6.7166,6.6992,6.7079,135900.0
2011-11-29 13:30:00,7.71,7.72,7.69,7.7,96500.0,6.7079,6.7166,6.6905,6.6992,96500.0
2011-11-29 13:35:00,7.71,7.76,7.7,7.76,118700.0,6.7079,6.7514,6.6992,6.7514,118700.0
2011-11-29 13:40:00,7.75,7.78,7.75,7.77,95400.0,6.7427,6.7688,6.7427,6.7601,95400.0
2011-11-29 13:45:00,7.77,7.77,7.76,7.77,53600.0,6.7601,6.7601,6.7514,6.7601,53600.0
2011-11-29 13:50:00,7.76,7.77,7.71,7.71,234400.0,6.7514,6.7601,6.7079,6.7079,234400.0
2011-11-29 13:55:00,7.7,7.71,7.7,7.7,32000.0,6.6992,6.7079,6.6992,6.6992,32000.0
2011-11-29 14:00:00,7.7,7.75,7.7,7.74,61500.0,6.6992,6.7427,6.6992,6.734,61500.0
2011-11-29 14:05:00,7.74,7.75,7.71,7.71,117900.0,6.734,6.7427,6.7079,6.7079,117900.0
2011-11-29 14:10:00,7.71,7.71,7.7,7.71,33000.0,6.7079,6.7079,6.6992,6.7079,33000.0
2011-11-29 14:15:00,7.7,7.71,7.68,7.69,77400.0,6.6992,6.7079,6.6818,6.6905,77400.0
2011-11-29 14:20:00,7.7,7.7,7.69,7.7,18700.0,6.6992,6.6992,6.6905,6.6992,18700.0
2011-11-29 14:25:00,7.7,7.77,7.69,7.77,579900.0,6.6992,6.7601,6.6905,6.7601,579900.0
2011-11-29 14:30:00,7.77,7.77,7.75,7.77,147300.0,6.7601,6.7601,6.7427,6.7601,147300.0
2011-11-29 14:35:00,7.77,7.77,7.76,7.77,41700.0,6.7601,6.7601,6.7514,6.7601,41700.0
2011-11-29 14:40:00,7.76,7.77,7.74,7.76,142200.0,6.7514,6.7601,6.734,6.7514,142200.0
2011-11-29 14:45:00,7.76,7.76,7.75,7.76,40900.0,6.7514,6.7514,6.7427,6.7514,40900.0
2011-11-29 14:50:00,7.76,7.76,7.74,7.76,182900.0,6.7514,6.7514,6.734,6.7514,182900.0
2011-11-29 14:55:00,7.76,7.78,7.75,7.76,156800.0,6.7514,6.7688,6.7427,6.7514,156800.0
2011-11-29 15:00:00,7.76,7.8,7.76,7.79,428800.0,6.7514,6.7862,6.7514,6.7775,428800.0
2011-11-29 15:05:00,7.79,7.79,7.78,7.79,60300.0,6.7775,6.7775,6.7688,6.7775,60300.0
2011-11-29 15:10:00,7.79,7.8,7.77,7.8,246400.0,6.7775,6.7862,6.7601,6.7862,246400.0
2011-11-29 15:15:00,7.8,7.83,7.8,7.82,239300.0,6.7862,6.8123,6.7862,6.8036,239300.0
2011-11-29 15:20:00,7.82,7.82,7.79,7.8,230400.0,6.8036,6.8036,6.7775,6.7862,230400.0
2011-11-29 15:25:00,7.79,7.8,7.79,7.8,108500.0,6.7775,6.7862,6.7775,6.7862,108500.0
2011-11-29 15:30:00,7.8,7.82,7.79,7.82,213700.0,6.7862,6.8036,6.7775,6.8036,213700.0
2011-11-29 15:35:00,7.82,7.82,7.77,7.78,327400.0,6.8036,6.8036,6.7601,6.7688,327400.0
2011-11-29 15:40:00,7.78,7.78,7.76,7.78,245200.0,6.7688,6.7688,6.7514,6.7688,245200.0
2011-11-29 15:45:00,7.78,7.81,7.77,7.81,295500.0,6.7688,6.7949,6.7601,6.7949,295500.0
2011-11-29 15:50:00,7.81,7.81,7.78,7.8,511800.0,6.7949,6.7949,6.7688,6.7862,511800.0
2011-11-29 15:55:00,7.79,7.8,7.78,7.8,635600.0,6.7775,6.7862,6.7688,6.7862,635600.0
2011-11-30 09:30:00,7.57,7.7,7.51,7.67,678700.0,6.5861,6.6992,6.5339,6.6731,678700.0
2011-11-30 09:35:00,7.68,7.69,7.58,7.59,564600.0,6.6818,6.6905,6.5948,6.6035,564600.0
2011-11-30 09:40:00,7.59,7.63,7.58,7.61,218600.0,6.6035,6.6383,6.5948,6.6209,218600.0
2011-11-30 09:45:00,7.61,7.62,7.59,7.6,664400.0,6.6209,6.6296,6.6035,6.6122,664400.0
2011-11-30 09:50:00,7.59,7.64,7.58,7.62,686700.0,6.6035,6.647,6.5948,6.6296,686700.0
2011-11-30 09:55:00,7.61,7.66,7.61,7.64,445000.0,6.6209,6.6644,6.6209,6.647,445000.0
2011-11-30 10:00:00,7.65,7.71,7.65,7.7,187200.0,6.6557,6.7079,6.6557,6.6992,187200.0
2011-11-30 10:05:00,7.7,7.7,7.68,7.69,219700.0,6.6992,6.6992,6.6818,6.6905,219700.0
2011-11-30 10:10:00,7.69,7.7,7.68,7.68,254000.0,6.6905,6.6992,6.6818,6.6818,254000.0
2011-11-30 10:15:00,7.68,7.69,7.66,7.69,249100.0,6.6818,6.6905,6.6644,6.6905,249100.0
2011-11-30 10:20:00,7.69,7.76,7.69,7.75,502900.0,6.6905,6.7514,6.6905,6.7427,502900.0
2011-11-30 10:25:00,7.76,7.78,7.72,7.76,512200.0,6.7514,6.7688,6.7166,6.7514,512200.0
2011-11-30 10:30:00,7.76,7.8,7.76,7.79,309900.0,6.7514,6.7862,6.7514,6.7775,309900.0
2011-11-30 10:35:00,7.8,7.85,7.79,7.82,443000.0,6.7862,6.8297,6.7775,6.8036,443000.0
2011-11-30 10:40:00,7.81,7.82,7.78,7.79,233900.0,6.7949,6.8036,6.7688,6.7775,233900.0
2011-11-30 10:45:00,7.8,7.82,7.74,7.8,342100.0,6.7862,6.8036,6.734,6.7862,342100.0
2011-11-30 10:50:00,7.8,7.85,7.8,7.84,299200.0,6.7862,6.8297,6.7862,6.821,299200.0
2011-11-30 10:55:00,7.84,7.89,7.83,7.88,154500.0,6.821,6.8645,6.8123,6.8558,154500.0
2011-11-30 11:00:00,7.89,7.89,7.85,7.85,133900.0,6.8645,6.8645,6.8297,6.8297,133900.0
2011-11-30 11:05:00,7.85,7.87,7.85,7.85,222900.0,6.8297,6.8471,6.8297,6.8297,222900.0
2011-11-30 11:10:00,7.85,7.86,7.83,7.86,188700.0,6.8297,6.8384,6.8123,6.8384,188700.0
2011-11-30 11:15:00,7.86,7.86,7.85,7.86,86900.0,6.8384,6.8384,6.8297,6.8384,86900.0
2011-11-30 11:20:00,7.86,7.86,7.85,7.85,44800.0,6.8384,6.8384,6.8297,6.8297,44800.0
2011-11-30 11:25:00,7.86,7.86,7.85,7.86,47800.0,6.8384,6.8384,6.8297,6.8384,47800.0
2011-11-30 11:30:00,7.85,7.91,7.85,7.91,127300.0,6.8297,6.8819,6.8297,6.8819,127300.0
2011-11-30 11:35:00,7.91,7.95,7.91,7.93,146500.0,6.8819,6.9167,6.8819,6.8993,146500.0
2011-11-30 11:40:00,7.93,7.94,7.89,7.9,183000.0,6.8993,6.908,6.8645,6.8732,183000.0
2011-11-30 11:45:00,7.9,7.93,7.89,7.92,78300.0,6.8732,6.8993,6.8645,6.8906,78300.0
2011-11-30 11:50:00,7.93,7.93,7.91,7.91,42000.0,6.8993,6.8993,6.8819,6.8819,42000.0
2011-11-30 11:55:00,7.92,7.95,7.91,7.95,67200.0,6.8906,6.9167,6.8819,6.9167,67200.0
2011-11-30 12:00:00,7.95,7.95,7.92,7.95,63900.0,6.9167,6.9167,6.8906,6.9167,63900.0
2011-11-30 12:05:00,7.95,7.95,7.94,7.95,29900.0,6.9167,6.9167,6.908,6.9167,29900.0
2011-11-30 12:10:00,7.94,7.95,7.94,7.95,35800.0,6.908,6.9167,6.908,6.9167,35800.0
2011-11-30 12:15:00,7.95,7.97,7.94,7.97,103600.0,6.9167,6.9341,6.908,6.9341,103600.0
2011-11-30 12:20:00,7.97,7.99,7.96,7.98,77200.0,6.9341,6.9515,6.9254,6.9428,77200.0
2011-11-30 12:25:00,7.98,7.99,7.95,7.97,153400.0,6.9428,6.9515,6.9167,6.9341,153400.0
2011-11-30 12:30:00,7.97,7.98,7.95,7.95,107800.0,6.9341,6.9428,6.9167,6.9167,107800.0
2011-11-30 12:35:00,7.95,7.96,7.95,7.96,31100.0,6.9167,6.9254,6.9167,6.9254,31100.0
2011-11-30 12:40:00,7.96,7.97,7.94,7.95,62600.0,6.9254,6.9341,6.908,6.9167,62600.0
2011-11-30 12:45:00,7.95,7.96,7.95,7.95,27600.0,6.9167,6.9254,6.9167,6.9167,27600.0
2011-11-30 12:50:00,7.95,7.96,7.95,7.95,24900.0,6.9167,6.9254,6.9167,6.9167,24900.0
2011-11-30 12:55:00,7.96,7.96,7.94,7.94,69100.0,6.9254,6.9254,6.908,6.908,69100.0
2011-11-30 13:00:00,7.95,7.95,7.93,7.94,78700.0,6.9167,6.9167,6.8993,6.908,78700.0
2011-11-30 13:05:00,7.94,7.97,7.94,7.95,138400.0,6.908,6.9341,6.908,6.9167,138400.0
2011-11-30 13:10:00,7.95,7.96,7.95,7.95,15400.0,6.9167,6.9254,6.9167,6.9167,15400.0
2011-11-30 13:15:00,7.95,7.96,7.93,7.95,79200.0,6.9167,6.9254,6.8993,6.9167,79200.0
2011-11-30 13:20:00,7.95,7.95,7.94,7.95,105900.0,6.9167,6.9167,6.908,6.9167,105900.0
2011-11-30 13:25:00,7.96,7.96,7.93,7.94,183200.0,6.9254,6.9254,6.8993,6.908,183200.0
2011-11-30 13:30:00,7.94,7.95,7.93,7.95,43200.0,6.908,6.9167,6.8993,6.9167,43200.0
2011-11-30 13:35:00,7.95,7.95,7.94,7.94,75700.0,6.9167,6.9167,6.908,6.908,75700.0
2011-11-30 13:40:00,7.94,7.95,7.93,7.93,151100.0,6.908,6.9167,6.8993,6.8993,151100.0
2011-11-30 13:45:00,7.94,7.94,7.93,7.93,25500.0,6.908,6.908,6.8993,6.8993,25500.0
2011-11-30 13:50:00,7.93,7.94,7.92,7.93,174800.0,6.8993,6.908,6.8906,6.8993,174800.0
2011-11-30 13:55:00,7.93,7.94,7.93,7.94,33000.0,6.8993,6.908,6.8993,6.908,33000.0
2011-11-30 14:00:00,7.93,7.94,7.89,7.93,200300.0,6.8993,6.908,6.8645,6.8993,200300.0
2011-11-30 14:05:00,7.93,7.94,7.91,7.92,176400.0,6.8993,6.908,6.8819,6.8906,176400.0
2011-11-30 14:10:00,7.93,7.96,7.93,7.95,206600.0,6.8993,6.9254,6.8993,6.9167,206600.0
2011-11-30 14:15:00,7.95,7.99,7.94,7.99,297200.0,6.9167,6.9515,6.908,6.9515,297200.0
2011-11-30 14:20:00,7.98,8.0,7.98,7.98,73800.0,6.9428,6.9602,6.9428,6.9428,73800.0
2011-11-30 14:25:00,7.98,8.01,7.98,8.0,131100.0,6.9428,6.9689,6.9428,6.9602,131100.0
2011-11-30 14:30:00,8.01,8.02,8.0,8.02,158000.0,6.9689,6.9776,6.9602,6.9776,158000.0
2011-11-30 14:35:00,8.02,8.05,8.01,8.05,149900.0,6.9776,7.0037,6.9689,7.0037,149900.0
2011-11-30 14:40:00,8.05,8.07,8.04,8.06,233400.0,7.0037,7.0211,6.995,7.0124,233400.0
2011-11-30 14:45:00,8.06,8.07,8.04,8.05,284600.0,7.0124,7.0211,6.995,7.0037,284600.0
2011-11-30 14:50:00,8.05,8.09,8.05,8.07,98300.0,7.0037,7.0385,7.0037,7.0211,98300.0
2011-11-30 14:55:00,8.08,8.11,8.07,8.11,340300.0,7.0298,7.0559,7.0211,7.0559,340300.0
2011-11-30 15:00:00,8.11,8.11,8.1,8.1,209900.0,7.0559,7.0559,7.0472,7.0472,209900.0
2011-11-30 15:05:00,8.1,8.11,8.09,8.11,205500.0,7.0472,7.0559,7.0385,7.0559,205500.0
2011-11-30 15:10:00,8.11,8.17,8.1,8.14,694400.0,7.0559,7.1081,7.0472,7.082,694400.0
2011-11-30 15:15:00,8.14,8.19,8.14,8.18,422200.0,7.082,7.1255,7.082,7.1168,422200.0
2011-11-30 15:20:00,8.19,8.2,8.18,8.18,399400.0,7.1255,7.1342,7.1168,7.1168,399400.0
2011-11-30 15:25:00,8.19,8.21,8.18,8.2,279300.0,7.1255,7.1429,7.1168,7.1342,279300.0
2011-11-30 15:30:00,8.2,8.2,8.19,8.19,112700.0,7.1342,7.1342,7.1255,7.1255,112700.0
2011-11-30 15:35:00,8.19,8.2,8.13,8.13,432400.0,7.1255,7.1342,7.0733,7.0733,432400.0
2011-11-30 15:40:00,8.13,8.18,8.13,8.18,403800.0,7.0733,7.1168,7.0733,7.1168,403800.0
2011-11-30 15:45:00,8.18,8.18,8.15,8.15,409800.0,7.1168,7.1168,7.0907,7.0907,409800.0
2011-11-30 15:50:00,8.15,8.16,8.12,8.13,593700.0,7.0907,7.0994,7.0646,7.0733,593700.0
2011-11-30 15:55:00,8.14,8.15,8.12,8.13,974400.0,7.082,7.0907,7.0646,7.0733,974400.0
2011-12-01 09:30:00,8.04,8.21,8.03,8.06,407500.0,6.995,7.1429,6.9863,7.0124,407500.0
2011-12-01 09:35:00,8.06,8.15,8.04,8.14,298500.0,7.0124,7.0907,6.995,7.082,298500.0
2011-12-01 09:40:00,8.14,8.2,8.11,8.19,231300.0,7.082,7.1342,7.0559,7.1255,231300.0
2011-12-01 09:45:00,8.19,8.29,8.17,8.29,268000.0,7.1255,7.2125,7.1081,7.2125,268000.0
2011-12-01 09:50:00,8.29,8.35,8.29,8.35,205600.0,7.2125,7.2647,7.2125,7.2647,205600.0
2011-12-01 09:55:00,8.35,8.4,8.35,8.39,241300.0,7.2647,7.3082,7.2647,7.2995,241300.0
2011-12-01 10:00:00,8.39,8.43,8.35,8.38,432100.0,7.2995,7.3343,7.2647,7.2908,432100.0
2011-12-01 10:05:00,8.37,8.42,8.35,8.41,291200.0,7.2821,7.3256,7.2647,7.3169,291200.0
2011-12-01 10:10:00,8.42,8.44,8.38,8.44,227700.0,7.3256,7.343,7.2908,7.343,227700.0
2011-12-01 10:15:00,8.44,8.49,8.43,8.48,332700.0,7.343,7.3865,7.3343,7.3778,332700.0
2011-12-01 10:20:00,8.48,8.5,8.45,8.46,462100.0,7.3778,7.3952,7.3517,7.3604,462100.0
2011-12-01 10:25:00,8.45,8.46,8.4,8.44,271900.0,7.3517,7.3604,7.3082,7.343,271900.0
2011-12-01 10:30:00,8.44,8.44,8.4,8.42,143200.0,7.343,7.343,7.3082,7.3256,143200.0
2011-12-01 10:35:00,8.42,8.42,8.36,8.38,225200.0,7.3256,7.3256,7.2734,7.2908,225200.0
2011-12-01 10:40:00,8.38,8.38,8.31,8.31,474700.0,7.2908,7.2908,7.2299,7.2299,474700.0
2011-12-01 10:45:00,8.32,8.33,8.3,8.3,239700.0,7.2386,7.2473,7.2212,7.2212,239700.0
2011-12-01 10:50:00,8.3,8.3,8.24,8.3,298200.0,7.2212,7.2212,7.169,7.2212,298200.0
2011-12-01 10:55:00,8.3,8.3,8.29,8.3,23400.0,7.2212,7.2212,7.2125,7.2212,23400.0
2011-12-01 11:00:00,8.29,8.37,8.29,8.36,175300.0,7.2125,7.2821,7.2125,7.2734,175300.0
2011-12-01 11:05:00,8.36,8.39,8.36,8.36,55500.0,7.2734,7.2995,7.2734,7.2734,55500.0
2011-12-01 11:10:00,8.37,8.37,8.3,8.3,83200.0,7.2821,7.2821,7.2212,7.2212,83200.0
2011-12-01 11:15:00,8.3,8.31,8.28,8.3,144700.0,7.2212,7.2299,7.2038,7.2212,144700.0
2011-12-01 11:20:00,8.31,8.31,8.3,8.31,38600.0,7.2299,7.2299,7.2212,7.2299,38600.0
2011-12-01 11:25:00,8.3,8.31,8.3,8.3,18600.0,7.2212,7.2299,7.2212,7.2212,18600.0
2011-12-01 11:30:00,8.3,8.32,8.28,8.31,155300.0,7.2212,7.2386,7.2038,7.2299,155300.0
2011-12-01 11:35:00,8.32,8.34,8.29,8.34,88300.0,7.2386,7.256,7.2125,7.256,88300.0
2011-12-01 11:40:00,8.35,8.37,8.34,8.37,83200.0,7.2647,7.2821,7.256,7.2821,83200.0
2011-12-01 11:45:00,8.37,8.37,8.35,8.35,28100.0,7.2821,7.2821,7.2647,7.2647,28100.0
2011-12-01 11:50:00,8.36,8.42,8.35,8.42,153400.0,7.2734,7.3256,7.2647,7.3256,153400.0
2011-12-01 11:55:00,8.42,8.43,8.4,8.41,81300.0,7.3256,7.3343,7.3082,7.3169,81300.0
2011-12-01 12:00:00,8.41,8.41,8.39,8.4,48000.0,7.3169,7.3169,7.2995,7.3082,48000.0
2011-12-01 12:05:00,8.39,8.42,8.39,8.41,65400.0,7.2995,7.3256,7.2995,7.3169,65400.0
2011-12-01 12:10:00,8.41,8.41,8.39,8.41,1566400.0,7.3169,7.3169,7.2995,7.3169,1566400.0
2011-12-01 12:15:00,8.41,8.41,8.4,8.4,58500.0,7.3169,7.3169,7.3082,7.3082,58500.0
2011-12-01 12:20:00,8.4,8.44,8.4,8.44,86300.0,7.3082,7.343,7.3082,7.343,86300.0
2011-12-01 12:25:00,8.43,8.44,8.41,8.44,98600.0,7.3343,7.343,7.3169,7.343,98600.0
2011-12-01 12:30:00,8.43,8.48,8.43,8.47,175400.0,7.3343,7.3778,7.3343,7.3691,175400.0
2011-12-01 12:35:00,8.47,8.48,8.46,8.46,110900.0,7.3691,7.3778,7.3604,7.3604,110900.0
2011-12-01 12:40:00,8.47,8.5,8.46,8.5,145200.0,7.3691,7.3952,7.3604,7.3952,145200.0
2011-12-01 12:45:00,8.5,8.5,8.46,8.49,167700.0,7.3952,7.3952,7.3604,7.3865,167700.0
2011-12-01 12:50:00,8.48,8.5,8.46,8.5,94400.0,7.3778,7.3952,7.3604,7.3952,94400.0
2011-12-01 12:55:00,8.49,8.5,8.47,8.5,422800.0,7.3865,7.3952,7.3691,7.3952,422800.0
2011-12-01 13:00:00,8.5,8.52,8.48,8.52,153500.0,7.3952,7.4126,7.3778,7.4126,153500.0
2011-12-01 13:05:00,8.52,8.53,8.51,8.52,81100.0,7.4126,7.4213,7.4039,7.4126,81100.0
2011-12-01 13:10:00,8.52,8.54,8.52,8.54,49400.0,7.4126,7.43,7.4126,7.43,49400.0
2011-12-01 13:15:00,8.54,8.55,8.53,8.54,164800.0,7.43,7.4387,7.4213,7.43,164800.0
2011-12-01 13:20:00,8.54,8.57,8.54,8.57,142900.0,7.43,7.4561,7.43,7.4561,142900.0
2011-12-01 13:25:00,8.57,8.61,8.56,8.61,193000.0,7.4561,7.4909,7.4474,7.4909,193000.0
2011-12-01 13:30:00,8.61,8.61,8.58,8.59,363500.0,7.4909,7.4909,7.4648,7.4735,363500.0
2011-12-01 13:35:00,8.59,8.62,8.59,8.6,141400.0,7.4735,7.4996,7.4735,7.4822,141400.0
2011-12-01 13:40:00,8.61,8.62,8.57,8.58,394600.0,7.4909,7.4996,7.4561,7.4648,394600.0
2011-12-01 13:45:00,8.58,8.59,8.56,8.57,304800.0,7.4648,7.4735,7.4474,7.4561,304800.0
2011-12-01 13:50:00,8.57,8.58,8.56,8.57,97500.0,7.4561,7.4648,7.4474,7.4561,97500.0
2011-12-01 13:55:00,8.57,8.59,8.53,8.59,251900.0,7.4561,7.4735,7.4213,7.4735,251900.0
2011-12-01 14:00:00,8.59,8.6,8.57,8.57,78900.0,7.4735,7.4822,7.4561,7.4561,78900.0
2011-12-01 14:05:00,8.57,8.58,8.56,8.56,98800.0,7.4561,7.4648,7.4474,7.4474,98800.0
2011-12-01 14:10:00,8.56,8.57,8.55,8.55,58900.0,7.4474,7.4561,7.4387,7.4387,58900.0
2011-12-01 14:15:00,8.55,8.56,8.55,8.55,68400.0,7.4387,7.4474,7.4387,7.4387,68400.0
2011-12-01 14:20:00,8.55,8.57,8.55,8.57,56000.0,7.4387,7.4561,7.4387,7.4561,56000.0
2011-12-01 14:25:00,8.57,8.58,8.56,8.57,97200.0,7.4561,7.4648,7.4474,7.4561,97200.0
2011-12-01 14:30:00,8.56,8.57,8.56,8.56,28900.0,7.4474,7.4561,7.4474,7.4474,28900.0
2011-12-01 14:35:00,8.56,8.59,8.56,8.59,110600.0,7.4474,7.4735,7.4474,7.4735,110600.0
2011-12-01 14:40:00,8.59,8.59,8.55,8.55,123100.0,7.4735,7.4735,7.4387,7.4387,123100.0
2011-12-01 14:45:00,8.55,8.58,8.55,8.58,121000.0,7.4387,7.4648,7.4387,7.4648,121000.0
2011-12-01 14:50:00,8.58,8.58,8.55,8.57,76700.0,7.4648,7.4648,7.4387,7.4561,76700.0
2011-12-01 14:55:00,8.56,8.57,8.56,8.57,37300.0,7.4474,7.4561,7.4474,7.4561,37300.0
2011-12-01 15:00:00,8.57,8.57,8.55,8.56,102600.0,7.4561,7.4561,7.4387,7.4474,102600.0
2011-12-01 15:05:00,8.55,8.56,8.52,8.53,150500.0,7.4387,7.4474,7.4126,7.4213,150500.0
2011-12-01 15:10:00,8.52,8.56,8.52,8.55,178800.0,7.4126,7.4474,7.4126,7.4387,178800.0
2011-12-01 15:15:00,8.56,8.56,8.55,8.55,61200.0,7.4474,7.4474,7.4387,7.4387,61200.0
2011-12-01 15:20:00,8.56,8.6,8.55,8.6,257700.0,7.4474,7.4822,7.4387,7.4822,257700.0
2011-12-01 15:25:00,8.6,8.62,8.59,8.62,265900.0,7.4822,7.4996,7.4735,7.4996,265900.0
2011-12-01 15:30:00,8.62,8.62,8.6,8.6,182900.0,7.4996,7.4996,7.4822,7.4822,182900.0
2011-12-01 15:35:00,8.61,8.61,8.58,8.58,189600.0,7.4909,7.4909,7.4648,7.4648,189600.0
2011-12-01 15:40:00,8.59,8.59,8.56,8.58,265400.0,7.4735,7.4735,7.4474,7.4648,265400.0
2011-12-01 15:45:00,8.57,8.58,8.57,8.57,223500.0,7.4561,7.4648,7.4561,7.4561,223500.0
2011-12-01 15:50:00,8.57,8.58,8.53,8.53,239600.0,7.4561,7.4648,7.4213,7.4213,239600.0
2011-12-01 15:55:00,8.54,8.55,8.52,8.52,647800.0,7.43,7.4387,7.4126,7.4126,647800.0
2011-12-02 09:30:00,8.57,8.6,8.43,8.53,278800.0,7.4561,7.4822,7.3343,7.4213,278800.0
2011-12-02 09:35:00,8.53,8.57,8.52,8.53,237500.0,7.4213,7.4561,7.4126,7.4213,237500.0
2011-12-02 09:40:00,8.52,8.55,8.48,8.54,365100.0,7.4126,7.4387,7.3778,7.43,365100.0
2011-12-02 09:45:00,8.53,8.58,8.52,8.55,505900.0,7.4213,7.4648,7.4126,7.4387,505900.0
2011-12-02 09:50:00,8.55,8.6,8.54,8.58,180500.0,7.4387,7.4822,7.43,7.4648,180500.0
2011-12-02 09:55:00,8.58,8.6,8.53,8.58,552900.0,7.4648,7.4822,7.4213,7.4648,552900.0
2011-12-02 10:00:00,8.57,8.59,8.56,8.58,366800.0,7.4561,7.4735,7.4474,7.4648,366800.0
2011-12-02 10:05:00,8.56,8.58,8.55,8.55,84400.0,7.4474,7.4648,7.4387,7.4387,84400.0
2011-12-02 10:10:00,8.55,8.57,8.55,8.56,133200.0,7.4387,7.4561,7.4387,7.4474,133200.0
2011-12-02 10:15:00,8.57,8.57,8.56,8.57,80500.0,7.4561,7.4561,7.4474,7.4561,80500.0
2011-12-02 10:20:00,8.57,8.63,8.56,8.63,262100.0,7.4561,7.5083,7.4474,7.5083,262100.0
2011-12-02 10:25:00,8.63,8.63,8.59,8.59,362400.0,7.5083,7.5083,7.4735,7.4735,362400.0
2011-12-02 10:30:00,8.59,8.63,8.59,8.63,55300.0,7.4735,7.5083,7.4735,7.5083,55300.0
2011-12-02 10:35:00,8.63,8.65,8.63,8.65,148300.0,7.5083,7.5257,7.5083,7.5257,148300.0
2011-12-02 10:40:00,8.65,8.65,8.6,8.6,277400.0,7.5257,7.5257,7.4822,7.4822,277400.0
2011-12-02 10:45:00,8.6,8.61,8.59,8.6,475800.0,7.4822,7.4909,7.4735,7.4822,475800.0
2011-12-02 10:50:00,8.61,8.63,8.58,8.59,196800.0,7.4909,7.5083,7.4648,7.4735,196800.0
2011-12-02 10:55:00,8.59,8.6,8.58,8.59,216200.0,7.4735,7.4822,7.4648,7.4735,216200.0
2011-12-02 11:00:00,8.58,8.58,8.48,8.5,647000.0,7.4648,7.4648,7.3778,7.3952,647000.0
2011-12-02 11:05:00,8.49,8.5,8.47,8.49,211100.0,7.3865,7.3952,7.3691,7.3865,211100.0
2011-12-02 11:10:00,8.49,8.49,8.46,8.46,140800.0,7.3865,7.3865,7.3604,7.3604,140800.0
2011-12-02 11:15:00,8.46,8.48,8.43,8.48,192400.0,7.3604,7.3778,7.3343,7.3778,192400.0
2011-12-02 11:20:00,8.48,8.52,8.47,8.5,179400.0,7.3778,7.4126,7.3691,7.3952,179400.0
2011-12-02 11:25:00,8.5,8.5,8.47,8.48,44300.0,7.3952,7.3952,7.3691,7.3778,44300.0
2011-12-02 11:30:00,8.49,8.53,8.48,8.49,105100.0,7.3865,7.4213,7.3778,7.3865,105100.0
2011-12-02 11:35:00,8.49,8.51,8.47,8.51,175500.0,7.3865,7.4039,7.3691,7.4039,175500.0
2011-12-02 11:40:00,8.51,8.51,8.46,8.46,143700.0,7.4039,7.4039,7.3604,7.3604,143700.0
2011-12-02 11:45:00,8.46,8.47,8.43,8.43,182600.0,7.3604,7.3691,7.3343,7.3343,182600.0
2011-12-02 11:50:00,8.43,8.44,8.4,8.43,371100.0,7.3343,7.343,7.3082,7.3343,371100.0
2011-12-02 11:55:00,8.42,8.43,8.38,8.4,178400.0,7.3256,7.3343,7.2908,7.3082,178400.0
2011-12-02 12:00:00,8.41,8.41,8.38,8.39,64200.0,7.3169,7.3169,7.2908,7.2995,64200.0
2011-12-02 12:05:00,8.38,8.43,8.38,8.41,69600.0,7.2908,7.3343,7.2908,7.3169,69600.0
2011-12-02 12:10:00,8.42,8.42,8.41,8.42,24900.0,7.3256,7.3256,7.3169,7.3256,24900.0
2011-12-02 12:15:00,8.42,8.42,8.41,8.42,16500.0,7.3256,7.3256,7.3169,7.3256,16500.0
2011-12-02 12:20:00,8.41,8.42,8.41,8.41,35700.0,7.3169,7.3256,7.3169,7.3169,35700.0
2011-12-02 12:25:00,8.42,8.42,8.41,8.42,52600.0,7.3256,7.3256,7.3169,7.3256,52600.0
2011-12-02 12:30:00,8.42,8.45,8.41,8.45,88700.0,7.3256,7.3517,7.3169,7.3517,88700.0
2011-12-02 12:35:00,8.45,8.46,8.43,8.44,104700.0,7.3517,7.3604,7.3343,7.343,104700.0
2011-12-02 12:40:00,8.44,8.46,8.43,8.44,73600.0,7.343,7.3604,7.3343,7.343,73600.0
2011-12-02 12:45:00,8.44,8.46,8.44,8.45,123200.0,7.343,7.3604,7.343,7.3517,123200.0
2011-12-02 12:50:00,8.45,8.46,8.44,8.44,118400.0,7.3517,7.3604,7.343,7.343,118400.0
2011-12-02 12:55:00,8.44,8.46,8.44,8.45,80000.0,7.343,7.3604,7.343,7.3517,80000.0
2011-12-02 13:00:00,8.45,8.45,8.43,8.44,45000.0,7.3517,7.3517,7.3343,7.343,45000.0
2011-12-02 13:05:00,8.45,8.46,8.42,8.43,154600.0,7.3517,7.3604,7.3256,7.3343,154600.0
2011-12-02 13:10:00,8.44,8.45,8.42,8.43,140600.0,7.343,7.3517,7.3256,7.3343,140600.0
2011-12-02 13:15:00,8.44,8.46,8.43,8.44,228200.0,7.343,7.3604,7.3343,7.343,228200.0
2011-12-02 13:20:00,8.44,8.46,8.43,8.45,96100.0,7.343,7.3604,7.3343,7.3517,96100.0
2011-12-02 13:25:00,8.44,8.48,8.44,8.47,137100.0,7.343,7.3778,7.343,7.3691,137100.0
2011-12-02 13:30:00,8.47,8.51,8.47,8.51,81000.0,7.3691,7.4039,7.3691,7.4039,81000.0
2011-12-02 13:35:00,8.51,8.51,8.48,8.48,99000.0,7.4039,7.4039,7.3778,7.3778,99000.0
2011-12-02 13:40:00,8.49,8.5,8.48,8.5,51200.0,7.3865,7.3952,7.3778,7.3952,51200.0
2011-12-02 13:45:00,8.5,8.52,8.48,8.48,246700.0,7.3952,7.4126,7.3778,7.3778,246700.0
2011-12-02 13:50:00,8.49,8.49,8.44,8.45,109200.0,7.3865,7.3865,7.343,7.3517,109200.0
2011-12-02 13:55:00,8.45,8.47,8.45,8.46,29200.0,7.3517,7.3691,7.3517,7.3604,29200.0
2011-12-02 14:00:00,8.47,8.47,8.42,8.42,103600.0,7.3691,7.3691,7.3256,7.3256,103600.0
2011-12-02 14:05:00,8.42,8.42,8.35,8.4,242000.0,7.3256,7.3256,7.2647,7.3082,242000.0
2011-12-02 14:10:00,8.4,8.42,8.4,8.42,26500.0,7.3082,7.3256,7.3082,7.3256,26500.0
2011-12-02 14:15:00,8.42,8.43,8.42,8.42,39400.0,7.3256,7.3343,7.3256,7.3256,39400.0
2011-12-02 14:20:00,8.43,8.44,8.42,8.44,28100.0,7.3343,7.343,7.3256,7.343,28100.0
2011-12-02 14:25:00,8.44,8.45,8.43,8.43,46100.0,7.343,7.3517,7.3343,7.3343,46100.0
2011-12-02 14:30:00,8.43,8.44,8.43,8.44,73200.0,7.3343,7.343,7.3343,7.343,73200.0
2011-12-02 14:35:00,8.44,8.45,8.43,8.44,70100.0,7.343,7.3517,7.3343,7.343,70100.0
2011-12-02 14:40:00,8.44,8.46,8.44,8.46,96100.0,7.343,7.3604,7.343,7.3604,96100.0
2011-12-02 14:45:00,8.46,8.47,8.44,8.45,181000.0,7.3604,7.3691,7.343,7.3517,181000.0
2011-12-02 14:50:00,8.44,8.45,8.44,8.44,52400.0,7.343,7.3517,7.343,7.343,52400.0
2011-12-02 14:55:00,8.44,8.45,8.42,8.42,132200.0,7.343,7.3517,7.3256,7.3256,132200.0
2011-12-02 15:00:00,8.43,8.43,8.4,8.42,103300.0,7.3343,7.3343,7.3082,7.3256,103300.0
2011-12-02 15:05:00,8.43,8.44,8.42,8.44,29600.0,7.3343,7.343,7.3256,7.343,29600.0
2011-12-02 15:10:00,8.44,8.44,8.43,8.44,29600.0,7.343,7.343,7.3343,7.343,29600.0
2011-12-02 15:15:00,8.44,8.44,8.43,8.43,69100.0,7.343,7.343,7.3343,7.3343,69100.0
2011-12-02 15:20:00,8.43,8.44,8.42,8.42,87600.0,7.3343,7.343,7.3256,7.3256,87600.0
2011-12-02 15:25:00,8.42,8.45,8.42,8.44,123800.0,7.3256,7.3517,7.3256,7.343,123800.0
2011-12-02 15:30:00,8.44,8.45,8.41,8.45,180600.0,7.343,7.3517,7.3169,7.3517,180600.0
2011-12-02 15:35:00,8.44,8.46,8.44,8.44,209500.0,7.343,7.3604,7.343,7.343,209500.0
2011-12-02 15:40:00,8.44,8.45,8.43,8.43,93900.0,7.343,7.3517,7.3343,7.3343,93900.0
2011-12-02 15:45:00,8.43,8.43,8.4,8.41,153900.0,7.3343,7.3343,7.3082,7.3169,153900.0
2011-12-02 15:50:00,8.41,8.41,8.4,8.4,116300.0,7.3169,7.3169,7.3082,7.3082,116300.0
2011-12-02 15:55:00,8.4,8.44,8.4,8.42,447000.0,7.3082,7.343,7.3082,7.3256,447000.0
2011-12-05 09:30:00,8.56,8.67,8.56,8.65,410200.0,7.4474,7.5431,7.4474,7.5257,410200.0
2011-12-05 09:35:00,8.65,8.68,8.63,8.68,166700.0,7.5257,7.5518,7.5083,7.5518,166700.0
2011-12-05 09:40:00,8.67,8.7,8.65,8.67,493200.0,7.5431,7.5692,7.5257,7.5431,493200.0
2011-12-05 09:45:00,8.67,8.68,8.62,8.63,557400.0,7.5431,7.5518,7.4996,7.5083,557400.0
2011-12-05 09:50:00,8.63,8.65,8.62,8.64,336500.0,7.5083,7.5257,7.4996,7.517,336500.0
2011-12-05 09:55:00,8.64,8.64,8.62,8.64,359400.0,7.517,7.517,7.4996,7.517,359400.0
2011-12-05 10:00:00,8.64,8.66,8.6,8.6,377900.0,7.517,7.5344,7.4822,7.4822,377900.0
2011-12-05 10:05:00,8.6,8.67,8.6,8.66,213400.0,7.4822,7.5431,7.4822,7.5344,213400.0
2011-12-05 10:10:00,8.67,8.68,8.66,8.66,348000.0,7.5431,7.5518,7.5344,7.5344,348000.0
2011-12-05 10:15:00,8.67,8.69,8.65,8.67,332800.0,7.5431,7.5605,7.5257,7.5431,332800.0
2011-12-05 10:20:00,8.67,8.69,8.66,8.68,259200.0,7.5431,7.5605,7.5344,7.5518,259200.0
2011-12-05 10:25:00,8.68,8.72,8.68,8.71,533600.0,7.5518,7.5866,7.5518,7.5779,533600.0
2011-12-05 10:30:00,8.7,8.7,8.69,8.7,185500.0,7.5692,7.5692,7.5605,7.5692,185500.0
2011-12-05 10:35:00,8.7,8.71,8.69,8.7,159500.0,7.5692,7.5779,7.5605,7.5692,159500.0
2011-12-05 10:40:00,8.7,8.71,8.69,8.69,98300.0,7.5692,7.5779,7.5605,7.5605,98300.0
2011-12-05 10:45:00,8.7,8.7,8.69,8.7,88400.0,7.5692,7.5692,7.5605,7.5692,88400.0
2011-12-05 10:50:00,8.7,8.7,8.69,8.7,122100.0,7.5692,7.5692,7.5605,7.5692,122100.0
2011-12-05 10:55:00,8.7,8.7,8.66,8.67,211400.0,7.5692,7.5692,7.5344,7.5431,211400.0
2011-12-05 11:00:00,8.67,8.67,8.64,8.64,72500.0,7.5431,7.5431,7.517,7.517,72500.0
2011-12-05 11:05:00,8.64,8.64,8.59,8.59,606900.0,7.517,7.517,7.4735,7.4735,606900.0
2011-12-05 11:10:00,8.6,8.63,8.59,8.62,162500.0,7.4822,7.5083,7.4735,7.4996,162500.0
2011-12-05 11:15:00,8.63,8.68,8.62,8.68,320700.0,7.5083,7.5518,7.4996,7.5518,320700.0
2011-12-05 11:20:00,8.67,8.68,8.64,8.66,168300.0,7.5431,7.5518,7.517,7.5344,168300.0
2011-12-05 11:25:00,8.66,8.66,8.65,8.66,58100.0,7.5344,7.5344,7.5257,7.5344,58100.0
2011-12-05 11:30:00,8.66,8.66,8.65,8.65,91400.0,7.5344,7.5344,7.5257,7.5257,91400.0
2011-12-05 11:35:00,8.65,8.66,8.63,8.64,121700.0,7.5257,7.5344,7.5083,7.517,121700.0
2011-12-05 11:40:00,8.64,8.66,8.64,8.66,77600.0,7.517,7.5344,7.517,7.5344,77600.0
2011-12-05 11:45:00,8.65,8.66,8.64,8.64,90700.0,7.5257,7.5344,7.517,7.517,90700.0
2011-12-05 11:50:00,8.64,8.65,8.62,8.63,101800.0,7.517,7.5257,7.4996,7.5083,101800.0
2011-12-05 11:55:00,8.62,8.63,8.62,8.63,30500.0,7.4996,7.5083,7.4996,7.5083,30500.0
2011-12-05 12:00:00,8.63,8.63,8.62,8.62,26000.0,7.5083,7.5083,7.4996,7.4996,26000.0
2011-12-05 12:05:00,8.63,8.63,8.62,8.63,150500.0,7.5083,7.5083,7.4996,7.5083,150500.0
2011-12-05 12:10:00,8.63,8.63,8.62,8.62,20500.0,7.5083,7.5083,7.4996,7.4996,20500.0
2011-12-05 12:15:00,8.63,8.64,8.62,8.64,78400.0,7.5083,7.517,7.4996,7.517,78400.0
2011-12-05 12:20:00,8.63,8.64,8.63,8.64,28800.0,7.5083,7.517,7.5083,7.517,28800.0
2011-12-05 12:25:00,8.64,8.65,8.64,8.64,260400.0,7.517,7.5257,7.517,7.517,260400.0
2011-12-05 12:30:00,8.65,8.66,8.64,8.66,217800.0,7.5257,7.5344,7.517,7.5344,217800.0
2011-12-05 12:35:00,8.65,8.65,8.63,8.64,116300.0,7.5257,7.5257,7.5083,7.517,116300.0
2011-12-05 12:40:00,8.65,8.65,8.62,8.63,115400.0,7.5257,7.5257,7.4996,7.5083,115400.0
2011-12-05 12:45:00,8.64,8.66,8.64,8.65,192200.0,7.517,7.5344,7.517,7.5257,192200.0
2011-12-05 12:50:00,8.66,8.66,8.65,8.65,38900.0,7.5344,7.5344,7.5257,7.5257,38900.0
2011-12-05 12:55:00,8.66,8.68,8.65,8.65,100500.0,7.5344,7.5518,7.5257,7.5257,100500.0
2011-12-05 13:00:00,8.65,8.67,8.65,8.66,76800.0,7.5257,7.5431,7.5257,7.5344,76800.0
2011-12-05 13:05:00,8.67,8.69,8.66,8.69,47000.0,7.5431,7.5605,7.5344,7.5605,47000.0
2011-12-05 13:10:00,8.69,8.69,8.68,8.69,29300.0,7.5605,7.5605,7.5518,7.5605,29300.0
2011-12-05 13:15:00,8.69,8.69,8.68,8.69,23000.0,7.5605,7.5605,7.5518,7.5605,23000.0
2011-12-05 13:20:00,8.69,8.69,8.65,8.65,80900.0,7.5605,7.5605,7.5257,7.5257,80900.0
2011-12-05 13:25:00,8.65,8.68,8.65,8.66,78600.0,7.5257,7.5518,7.5257,7.5344,78600.0
2011-12-05 13:30:00,8.66,8.68,8.66,8.68,18200.0,7.5344,7.5518,7.5344,7.5518,18200.0
2011-12-05 13:35:00,8.68,8.7,8.68,8.69,49300.0,7.5518,7.5692,7.5518,7.5605,49300.0
2011-12-05 13:40:00,8.69,8.69,8.61,8.64,169600.0,7.5605,7.5605,7.4909,7.517,169600.0
2011-12-05 13:45:00,8.64,8.66,8.61,8.61,141700.0,7.517,7.5344,7.4909,7.4909,141700.0
2011-12-05 13:50:00,8.61,8.63,8.61,8.63,60700.0,7.4909,7.5083,7.4909,7.5083,60700.0
2011-12-05 13:55:00,8.62,8.65,8.62,8.64,107600.0,7.4996,7.5257,7.4996,7.517,107600.0
2011-12-05 14:00:00,8.64,8.64,8.64,8.64,45300.0,7.517,7.517,7.517,7.517,45300.0
2011-12-05 14:05:00,8.64,8.64,8.6,8.62,192700.0,7.517,7.517,7.4822,7.4996,192700.0
2011-12-05 14:10:00,8.61,8.62,8.6,8.6,73900.0,7.4909,7.4996,7.4822,7.4822,73900.0
2011-12-05 14:15:00,8.6,8.63,8.6,8.63,175100.0,7.4822,7.5083,7.4822,7.5083,175100.0
2011-12-05 14:20:00,8.63,8.65,8.62,8.64,120800.0,7.5083,7.5257,7.4996,7.517,120800.0
2011-12-05 14:25:00,8.64,8.65,8.61,8.64,217200.0,7.517,7.5257,7.4909,7.517,217200.0
2011-12-05 14:30:00,8.64,8.65,8.62,8.62,65000.0,7.517,7.5257,7.4996,7.4996,65000.0
2011-12-05 14:35:00,8.63,8.64,8.62,8.64,93300.0,7.5083,7.517,7.4996,7.517,93300.0
2011-12-05 14:40:00,8.64,8.64,8.63,8.63,22500.0,7.517,7.517,7.5083,7.5083,22500.0
2011-12-05 14:45:00,8.63,8.64,8.63,8.64,56200.0,7.5083,7.517,7.5083,7.517,56200.0
2011-12-05 14:50:00,8.63,8.64,8.63,8.63,35700.0,7.5083,7.517,7.5083,7.5083,35700.0
2011-12-05 14:55:00,8.63,8.64,8.62,8.63,73500.0,7.5083,7.517,7.4996,7.5083,73500.0
2011-12-05 15:00:00,8.63,8.63,8.62,8.63,31900.0,7.5083,7.5083,7.4996,7.5083,31900.0
2011-12-05 15:05:00,8.63,8.63,8.55,8.57,392200.0,7.5083,7.5083,7.4387,7.4561,392200.0
2011-12-05 15:10:00,8.58,8.59,8.55,8.55,114100.0,7.4648,7.4735,7.4387,7.4387,114100.0
2011-12-05 15:15:00,8.55,8.58,8.51,8.56,170600.0,7.4387,7.4648,7.4039,7.4474,170600.0
2011-12-05 15:20:00,8.57,8.59,8.55,8.59,119200.0,7.4561,7.4735,7.4387,7.4735,119200.0
2011-12-05 15:25:00,8.58,8.59,8.58,8.59,142600.0,7.4648,7.4735,7.4648,7.4735,142600.0
2011-12-05 15:30:00,8.58,8.61,8.57,8.61,285000.0,7.4648,7.4909,7.4561,7.4909,285000.0
2011-12-05 15:35:00,8.61,8.61,8.58,8.6,188400.0,7.4909,7.4909,7.4648,7.4822,188400.0
2011-12-05 15:40:00,8.6,8.6,8.57,8.59,331000.0,7.4822,7.4822,7.4561,7.4735,331000.0
2011-12-05 15:45:00,8.58,8.62,8.58,8.6,275100.0,7.4648,7.4996,7.4648,7.4822,275100.0
2011-12-05 15:50:00,8.61,8.62,8.59,8.62,196500.0,7.4909,7.4996,7.4735,7.4996,196500.0
2011-12-05 15:55:00,8.62,8.63,8.6,8.61,422900.0,7.4996,7.5083,7.4822,7.4909,422900.0
2011-12-06 09:30:00,8.55,8.6,8.51,8.59,108800.0,7.4387,7.4822,7.4039,7.4735,108800.0
2011-12-06 09:35:00,8.59,8.65,8.58,8.58,249500.0,7.4735,7.5257,7.4648,7.4648,249500.0
2011-12-06 09:40:00,8.58,8.58,8.49,8.54,156700.0,7.4648,7.4648,7.3865,7.43,156700.0
2011-12-06 09:45:00,8.54,8.55,8.5,8.53,158700.0,7.43,7.4387,7.3952,7.4213,158700.0
2011-12-06 09:50:00,8.53,8.56,8.51,8.55,284500.0,7.4213,7.4474,7.4039,7.4387,284500.0
2011-12-06 09:55:00,8.55,8.58,8.53,8.55,159200.0,7.4387,7.4648,7.4213,7.4387,159200.0
2011-12-06 10:00:00,8.56,8.6,8.55,8.58,97800.0,7.4474,7.4822,7.4387,7.4648,97800.0
2011-12-06 10:05:00,8.59,8.59,8.51,8.55,273200.0,7.4735,7.4735,7.4039,7.4387,273200.0
2011-12-06 10:10:00,8.55,8.6,8.53,8.6,159000.0,7.4387,7.4822,7.4213,7.4822,159000.0
2011-12-06 10:15:00,8.6,8.61,8.58,8.58,155600.0,7.4822,7.4909,7.4648,7.4648,155600.0
2011-12-06 10:20:00,8.59,8.59,8.53,8.55,156100.0,7.4735,7.4735,7.4213,7.4387,156100.0
2011-12-06 10:25:00,8.55,8.61,8.55,8.58,270500.0,7.4387,7.4909,7.4387,7.4648,270500.0
2011-12-06 10:30:00,8.58,8.61,8.58,8.58,153200.0,7.4648,7.4909,7.4648,7.4648,153200.0
2011-12-06 10:35:00,8.58,8.58,8.56,8.58,59000.0,7.4648,7.4648,7.4474,7.4648,59000.0
2011-12-06 10:40:00,8.58,8.58,8.53,8.55,77000.0,7.4648,7.4648,7.4213,7.4387,77000.0
2011-12-06 10:45:00,8.55,8.58,8.53,8.56,121500.0,7.4387,7.4648,7.4213,7.4474,121500.0
2011-12-06 10:50:00,8.57,8.59,8.57,8.58,184300.0,7.4561,7.4735,7.4561,7.4648,184300.0
2011-12-06 10:55:00,8.58,8.58,8.57,8.58,55600.0,7.4648,7.4648,7.4561,7.4648,55600.0
2011-12-06 11:00:00,8.58,8.62,8.58,8.59,114000.0,7.4648,7.4996,7.4648,7.4735,114000.0
2011-12-06 11:05:00,8.6,8.61,8.58,8.58,63700.0,7.4822,7.4909,7.4648,7.4648,63700.0
2011-12-06 11:10:00,8.58,8.6,8.57,8.6,95000.0,7.4648,7.4822,7.4561,7.4822,95000.0
2011-12-06 11:15:00,8.6,8.63,8.6,8.63,75000.0,7.4822,7.5083,7.4822,7.5083,75000.0
2011-12-06 11:20:00,8.63,8.66,8.63,8.65,50400.0,7.5083,7.5344,7.5083,7.5257,50400.0
2011-12-06 11:25:00,8.65,8.67,8.63,8.64,111000.0,7.5257,7.5431,7.5083,7.517,111000.0
2011-12-06 11:30:00,8.64,8.66,8.63,8.63,122500.0,7.517,7.5344,7.5083,7.5083,122500.0
2011-12-06 11:35:00,8.63,8.64,8.62,8.62,69600.0,7.5083,7.517,7.4996,7.4996,69600.0
2011-12-06 11:40:00,8.63,8.63,8.59,8.62,133000.0,7.5083,7.5083,7.4735,7.4996,133000.0
2011-12-06 11:45:00,8.61,8.62,8.59,8.61,203400.0,7.4909,7.4996,7.4735,7.4909,203400.0
2011-12-06 11:50:00,8.6,8.61,8.58,8.6,70500.0,7.4822,7.4909,7.4648,7.4822,70500.0
2011-12-06 11:55:00,8.6,8.64,8.59,8.59,74500.0,7.4822,7.517,7.4735,7.4735,74500.0
2011-12-06 12:00:00,8.59,8.61,8.56,8.57,146700.0,7.4735,7.4909,7.4474,7.4561,146700.0
2011-12-06 12:05:00,8.57,8.58,8.54,8.58,210100.0,7.4561,7.4648,7.43,7.4648,210100.0
2011-12-06 12:10:00,8.58,8.61,8.58,8.59,62300.0,7.4648,7.4909,7.4648,7.4735,62300.0
2011-12-06 12:15:00,8.58,8.59,8.55,8.56,174900.0,7.4648,7.4735,7.4387,7.4474,174900.0
2011-12-06 12:20:00,8.56,8.57,8.53,8.55,75300.0,7.4474,7.4561,7.4213,7.4387,75300.0
2011-12-06 12:25:00,8.55,8.55,8.53,8.55,60100.0,7.4387,7.4387,7.4213,7.4387,60100.0
2011-12-06 12:30:00,8.55,8.55,8.51,8.53,177000.0,7.4387,7.4387,7.4039,7.4213,177000.0
2011-12-06 12:35:00,8.53,8.53,8.52,8.53,31700.0,7.4213,7.4213,7.4126,7.4213,31700.0
2011-12-06 12:40:00,8.53,8.54,8.52,8.54,23400.0,7.4213,7.43,7.4126,7.43,23400.0
2011-12-06 12:45:00,8.54,8.55,8.51,8.52,150800.0,7.43,7.4387,7.4039,7.4126,150800.0
2011-12-06 12:50:00,8.52,8.54,8.52,8.53,64800.0,7.4126,7.43,7.4126,7.4213,64800.0
2011-12-06 12:55:00,8.54,8.54,8.52,8.52,36700.0,7.43,7.43,7.4126,7.4126,36700.0
2011-12-06 13:00:00,8.52,8.53,8.52,8.52,32000.0,7.4126,7.4213,7.4126,7.4126,32000.0
2011-12-06 13:05:00,8.52,8.53,8.52,8.52,12400.0,7.4126,7.4213,7.4126,7.4126,12400.0
2011-12-06 13:10:00,8.53,8.53,8.51,8.53,91400.0,7.4213,7.4213,7.4039,7.4213,91400.0
2011-12-06 13:15:00,8.53,8.54,8.52,8.53,98700.0,7.4213,7.43,7.4126,7.4213,98700.0
2011-12-06 13:20:00,8.52,8.53,8.5,8.53,102300.0,7.4126,7.4213,7.3952,7.4213,102300.0
2011-12-06 13:25:00,8.52,8.53,8.51,8.52,119700.0,7.4126,7.4213,7.4039,7.4126,119700.0
2011-12-06 13:30:00,8.52,8.52,8.51,8.51,17000.0,7.4126,7.4126,7.4039,7.4039,17000.0
2011-12-06 13:35:00,8.51,8.52,8.51,8.51,10400.0,7.4039,7.4126,7.4039,7.4039,10400.0
2011-12-06 13:40:00,8.51,8.52,8.45,8.47,181000.0,7.4039,7.4126,7.3517,7.3691,181000.0
2011-12-06 13:45:00,8.47,8.47,8.43,8.45,142600.0,7.3691,7.3691,7.3343,7.3517,142600.0
2011-12-06 13:50:00,8.46,8.46,8.45,8.46,38800.0,7.3604,7.3604,7.3517,7.3604,38800.0
2011-12-06 13:55:00,8.46,8.46,8.43,8.43,101500.0,7.3604,7.3604,7.3343,7.3343,101500.0
2011-12-06 14:00:00,8.43,8.46,8.43,8.46,70100.0,7.3343,7.3604,7.3343,7.3604,70100.0
2011-12-06 14:05:00,8.46,8.46,8.44,8.46,97400.0,7.3604,7.3604,7.343,7.3604,97400.0
2011-12-06 14:10:00,8.46,8.46,8.42,8.43,100900.0,7.3604,7.3604,7.3256,7.3343,100900.0
2011-12-06 14:15:00,8.44,8.45,8.43,8.44,159000.0,7.343,7.3517,7.3343,7.343,159000.0
2011-12-06 14:20:00,8.44,8.46,8.4,8.41,184000.0,7.343,7.3604,7.3082,7.3169,184000.0
2011-12-06 14:25:00,8.4,8.44,8.4,8.43,147800.0,7.3082,7.343,7.3082,7.3343,147800.0
2011-12-06 14:30:00,8.43,8.45,8.43,8.44,81600.0,7.3343,7.3517,7.3343,7.343,81600.0
2011-12-06 14:35:00,8.44,8.44,8.42,8.44,146100.0,7.343,7.343,7.3256,7.343,146100.0
2011-12-06 14:40:00,8.44,8.45,8.42,8.42,182300.0,7.343,7.3517,7.3256,7.3256,182300.0
2011-12-06 14:45:00,8.42,8.46,8.42,8.46,74700.0,7.3256,7.3604,7.3256,7.3604,74700.0
2011-12-06 14:50:00,8.46,8.49,8.44,8.49,212700.0,7.3604,7.3865,7.343,7.3865,212700.0
2011-12-06 14:55:00,8.49,8.5,8.44,8.45,252300.0,7.3865,7.3952,7.343,7.3517,252300.0
2011-12-06 15:00:00,8.45,8.48,8.45,8.47,120200.0,7.3517,7.3778,7.3517,7.3691,120200.0
2011-12-06 15:05:00,8.47,8.47,8.43,8.43,125500.0,7.3691,7.3691,7.3343,7.3343,125500.0
2011-12-06 15:10:00,8.44,8.45,8.42,8.45,103300.0,7.343,7.3517,7.3256,7.3517,103300.0
2011-12-06 15:15:00,8.45,8.47,8.44,8.45,106600.0,7.3517,7.3691,7.343,7.3517,106600.0
2011-12-06 15:20:00,8.46,8.49,8.46,8.48,113500.0,7.3604,7.3865,7.3604,7.3778,113500.0
2011-12-06 15:25:00,8.49,8.5,8.48,8.49,1200200.0,7.3865,7.3952,7.3778,7.3865,1200200.0
2011-12-06 15:30:00,8.49,8.51,8.48,8.5,199200.0,7.3865,7.4039,7.3778,7.3952,199200.0
2011-12-06 15:35:00,8.49,8.5,8.48,8.48,170100.0,7.3865,7.3952,7.3778,7.3778,170100.0
2011-12-06 15:40:00,8.48,8.51,8.48,8.51,224600.0,7.3778,7.4039,7.3778,7.4039,224600.0
2011-12-06 15:45:00,8.51,8.52,8.5,8.52,184600.0,7.4039,7.4126,7.3952,7.4126,184600.0
2011-12-06 15:50:00,8.52,8.52,8.48,8.5,358300.0,7.4126,7.4126,7.3778,7.3952,358300.0
2011-12-06 15:55:00,8.5,8.5,8.47,8.47,561300.0,7.3952,7.3952,7.3691,7.3691,561300.0
2011-12-07 09:30:00,8.36,8.48,8.36,8.41,226500.0,7.2734,7.3778,7.2734,7.3169,226500.0
2011-12-07 09:35:00,8.4,8.42,8.36,8.42,334600.0,7.3082,7.3256,7.2734,7.3256,334600.0
2011-12-07 09:40:00,8.41,8.52,8.4,8.52,271600.0,7.3169,7.4126,7.3082,7.4126,271600.0
2011-12-07 09:45:00,8.52,8.56,8.5,8.56,332000.0,7.4126,7.4474,7.3952,7.4474,332000.0
2011-12-07 09:50:00,8.56,8.6,8.54,8.59,303700.0,7.4474,7.4822,7.43,7.4735,303700.0
2011-12-07 09:55:00,8.6,8.62,8.56,8.61,392400.0,7.4822,7.4996,7.4474,7.4909,392400.0
2011-12-07 10:00:00,8.61,8.61,8.59,8.6,63900.0,7.4909,7.4909,7.4735,7.4822,63900.0
2011-12-07 10:05:00,8.59,8.6,8.56,8.56,144400.0,7.4735,7.4822,7.4474,7.4474,144400.0
2011-12-07 10:10:00,8.56,8.61,8.56,8.6,202800.0,7.4474,7.4909,7.4474,7.4822,202800.0
2011-12-07 10:15:00,8.6,8.61,8.59,8.59,95900.0,7.4822,7.4909,7.4735,7.4735,95900.0
2011-12-07 10:20:00,8.6,8.61,8.58,8.59,63600.0,7.4822,7.4909,7.4648,7.4735,63600.0
2011-12-07 10:25:00,8.59,8.59,8.55,8.56,155100.0,7.4735,7.4735,7.4387,7.4474,155100.0
2011-12-07 10:30:00,8.56,8.57,8.54,8.56,147000.0,7.4474,7.4561,7.43,7.4474,147000.0
2011-12-07 10:35:00,8.55,8.58,8.54,8.58,166400.0,7.4387,7.4648,7.43,7.4648,166400.0
2011-12-07 10:40:00,8.58,8.6,8.57,8.6,99200.0,7.4648,7.4822,7.4561,7.4822,99200.0
2011-12-07 10:45:00,8.6,8.64,8.59,8.62,325000.0,7.4822,7.517,7.4735,7.4996,325000.0
2011-12-07 10:50:00,8.63,8.65,8.6,8.63,221900.0,7.5083,7.5257,7.4822,7.5083,221900.0
2011-12-07 10:55:00,8.63,8.63,8.58,8.61,134300.0,7.5083,7.5083,7.4648,7.4909,134300.0
2011-12-07 11:00:00,8.61,8.64,8.6,8.64,96200.0,7.4909,7.517,7.4822,7.517,96200.0
2011-12-07 11:05:00,8.63,8.65,8.63,8.63,110000.0,7.5083,7.5257,7.5083,7.5083,110000.0
2011-12-07 11:10:00,8.63,8.64,8.61,8.62,37000.0,7.5083,7.517,7.4909,7.4996,37000.0
2011-12-07 11:15:00,8.62,8.62,8.59,8.6,136100.0,7.4996,7.4996,7.4735,7.4822,136100.0
2011-12-07 11:20:00,8.6,8.63,8.59,8.61,337400.0,7.4822,7.5083,7.4735,7.4909,337400.0
2011-12-07 11:25:00,8.61,8.62,8.6,8.6,86900.0,7.4909,7.4996,7.4822,7.4822,86900.0
2011-12-07 11:30:00,8.61,8.62,8.6,8.61,41500.0,7.4909,7.4996,7.4822,7.4909,41500.0
2011-12-07 11:35:00,8.61,8.62,8.6,8.6,31300.0,7.4909,7.4996,7.4822,7.4822,31300.0
2011-12-07 11:40:00,8.61,8.61,8.58,8.58,52300.0,7.4909,7.4909,7.4648,7.4648,52300.0
2011-12-07 11:45:00,8.58,8.6,8.58,8.59,44600.0,7.4648,7.4822,7.4648,7.4735,44600.0
2011-12-07 11:50:00,8.59,8.59,8.57,8.58,35800.0,7.4735,7.4735,7.4561,7.4648,35800.0
2011-12-07 11:55:00,8.58,8.59,8.56,8.58,62900.0,7.4648,7.4735,7.4474,7.4648,62900.0
2011-12-07 12:00:00,8.58,8.61,8.57,8.59,132800.0,7.4648,7.4909,7.4561,7.4735,132800.0
2011-12-07 12:05:00,8.6,8.6,8.57,8.57,30100.0,7.4822,7.4822,7.4561,7.4561,30100.0
2011-12-07 12:10:00,8.58,8.58,8.55,8.55,30200.0,7.4648,7.4648,7.4387,7.4387,30200.0
2011-12-07 12:15:00,8.55,8.56,8.55,8.56,22000.0,7.4387,7.4474,7.4387,7.4474,22000.0
2011-12-07 12:20:00,8.55,8.56,8.55,8.55,17800.0,7.4387,7.4474,7.4387,7.4387,17800.0
2011-12-07 12:25:00,8.55,8.61,8.55,8.61,165800.0,7.4387,7.4909,7.4387,7.4909,165800.0
2011-12-07 12:30:00,8.6,8.61,8.57,8.57,189200.0,7.4822,7.4909,7.4561,7.4561,189200.0
2011-12-07 12:35:00,8.58,8.59,8.58,8.59,26200.0,7.4648,7.4735,7.4648,7.4735,26200.0
2011-12-07 12:40:00,8.59,8.6,8.58,8.6,106300.0,7.4735,7.4822,7.4648,7.4822,106300.0
2011-12-07 12:45:00,8.61,8.61,8.6,8.6,5400.0,7.4909,7.4909,7.4822,7.4822,5400.0
2011-12-07 12:50:00,8.61,8.63,8.6,8.62,59500.0,7.4909,7.5083,7.4822,7.4996,59500.0
2011-12-07 12:55:00,8.62,8.63,8.61,8.62,74600.0,7.4996,7.5083,7.4909,7.4996,74600.0
2011-12-07 13:00:00,8.61,8.61,8.6,8.6,53900.0,7.4909,7.4909,7.4822,7.4822,53900.0
2011-12-07 13:05:00,8.61,8.61,8.58,8.59,78700.0,7.4909,7.4909,7.4648,7.4735,78700.0
2011-12-07 13:10:00,8.59,8.59,8.57,8.58,32500.0,7.4735,7.4735,7.4561,7.4648,32500.0
2011-12-07 13:15:00,8.58,8.58,8.57,8.57,23200.0,7.4648,7.4648,7.4561,7.4561,23200.0
2011-12-07 13:20:00,8.57,8.61,8.57,8.58,179900.0,7.4561,7.4909,7.4561,7.4648,179900.0
2011-12-07 13:25:00,8.57,8.59,8.57,8.58,94100.0,7.4561,7.4735,7.4561,7.4648,94100.0
2011-12-07 13:30:00,8.58,8.58,8.53,8.53,97100.0,7.4648,7.4648,7.4213,7.4213,97100.0
2011-12-07 13:35:00,8.53,8.54,8.52,8.53,69500.0,7.4213,7.43,7.4126,7.4213,69500.0
2011-12-07 13:40:00,8.52,8.53,8.51,8.51,35000.0,7.4126,7.4213,7.4039,7.4039,35000.0
2011-12-07 13:45:00,8.51,8.52,8.5,8.52,41200.0,7.4039,7.4126,7.3952,7.4126,41200.0
2011-12-07 13:50:00,8.51,8.52,8.51,8.52,39500.0,7.4039,7.4126,7.4039,7.4126,39500.0
2011-12-07 13:55:00,8.51,8.52,8.5,8.51,59600.0,7.4039,7.4126,7.3952,7.4039,59600.0
2011-12-07 14:00:00,8.52,8.52,8.47,8.48,110600.0,7.4126,7.4126,7.3691,7.3778,110600.0
2011-12-07 14:05:00,8.47,8.48,8.45,8.45,43700.0,7.3691,7.3778,7.3517,7.3517,43700.0
2011-12-07 14:10:00,8.45,8.46,8.45,8.45,29100.0,7.3517,7.3604,7.3517,7.3517,29100.0
2011-12-07 14:15:00,8.46,8.49,8.46,8.47,209100.0,7.3604,7.3865,7.3604,7.3691,209100.0
2011-12-07 14:20:00,8.47,8.48,8.47,8.47,16900.0,7.3691,7.3778,7.3691,7.3691,16900.0
2011-12-07 14:25:00,8.47,8.5,8.47,8.49,154500.0,7.3691,7.3952,7.3691,7.3865,154500.0
2011-12-07 14:30:00,8.48,8.51,8.46,8.51,135200.0,7.3778,7.4039,7.3604,7.4039,135200.0
2011-12-07 14:35:00,8.51,8.51,8.48,8.51,161500.0,7.4039,7.4039,7.3778,7.4039,161500.0
2011-12-07 14:40:00,8.51,8.51,8.47,8.47,100300.0,7.4039,7.4039,7.3691,7.3691,100300.0
2011-12-07 14:45:00,8.47,8.49,8.46,8.46,85400.0,7.3691,7.3865,7.3604,7.3604,85400.0
2011-12-07 14:50:00,8.47,8.48,8.46,8.48,104000.0,7.3691,7.3778,7.3604,7.3778,104000.0
2011-12-07 14:55:00,8.48,8.48,8.45,8.46,83100.0,7.3778,7.3778,7.3517,7.3604,83100.0
2011-12-07 15:00:00,8.46,8.49,8.46,8.48,77400.0,7.3604,7.3865,7.3604,7.3778,77400.0
2011-12-07 15:05:00,8.49,8.49,8.48,8.49,54400.0,7.3865,7.3865,7.3778,7.3865,54400.0
2011-12-07 15:10:00,8.48,8.48,8.46,8.46,50100.0,7.3778,7.3778,7.3604,7.3604,50100.0
2011-12-07 15:15:00,8.46,8.54,8.46,8.53,179800.0,7.3604,7.43,7.3604,7.4213,179800.0
2011-12-07 15:20:00,8.53,8.55,8.52,8.55,92100.0,7.4213,7.4387,7.4126,7.4387,92100.0
2011-12-07 15:25:00,8.55,8.57,8.52,8.54,198100.0,7.4387,7.4561,7.4126,7.43,198100.0
2011-12-07 15:30:00,8.54,8.57,8.53,8.55,179400.0,7.43,7.4561,7.4213,7.4387,179400.0
2011-12-07 15:35:00,8.56,8.63,8.55,8.6,282600.0,7.4474,7.5083,7.4387,7.4822,282600.0
2011-12-07 15:40:00,8.6,8.63,8.6,8.6,297200.0,7.4822,7.5083,7.4822,7.4822,297200.0
2011-12-07 15:45:00,8.59,8.61,8.58,8.6,231200.0,7.4735,7.4909,7.4648,7.4822,231200.0
2011-12-07 15:50:00,8.6,8.61,8.58,8.58,157100.0,7.4822,7.4909,7.4648,7.4648,157100.0
2011-12-07 15:55:00,8.58,8.59,8.56,8.57,308100.0,7.4648,7.4735,7.4474,7.4561,308100.0
2011-12-08 09:30:00,8.42,8.56,8.42,8.48,293100.0,7.3256,7.4474,7.3256,7.3778,293100.0
2011-12-08 09:35:00,8.47,8.52,8.42,8.5,216500.0,7.3691,7.4126,7.3256,7.3952,216500.0
2011-12-08 09:40:00,8.5,8.56,8.46,8.54,375500.0,7.3952,7.4474,7.3604,7.43,375500.0
2011-12-08 09:45:00,8.54,8.59,8.51,8.59,267500.0,7.43,7.4735,7.4039,7.4735,267500.0
2011-12-08 09:50:00,8.58,8.6,8.53,8.56,145100.0,7.4648,7.4822,7.4213,7.4474,145100.0
2011-12-08 09:55:00,8.57,8.57,8.51,8.55,114600.0,7.4561,7.4561,7.4039,7.4387,114600.0
2011-12-08 10:00:00,8.55,8.56,8.48,8.48,87800.0,7.4387,7.4474,7.3778,7.3778,87800.0
2011-12-08 10:05:00,8.48,8.5,8.46,8.48,90700.0,7.3778,7.3952,7.3604,7.3778,90700.0
2011-12-08 10:10:00,8.48,8.52,8.48,8.5,101300.0,7.3778,7.4126,7.3778,7.3952,101300.0
2011-12-08 10:15:00,8.49,8.5,8.44,8.45,89700.0,7.3865,7.3952,7.343,7.3517,89700.0
2011-12-08 10:20:00,8.45,8.46,8.4,8.44,317900.0,7.3517,7.3604,7.3082,7.343,317900.0
2011-12-08 10:25:00,8.43,8.44,8.4,8.4,54900.0,7.3343,7.343,7.3082,7.3082,54900.0
2011-12-08 10:30:00,8.41,8.49,8.4,8.46,106600.0,7.3169,7.3865,7.3082,7.3604,106600.0
2011-12-08 10:35:00,8.47,8.47,8.43,8.43,58500.0,7.3691,7.3691,7.3343,7.3343,58500.0
2011-12-08 10:40:00,8.43,8.5,8.42,8.49,112000.0,7.3343,7.3952,7.3256,7.3865,112000.0
2011-12-08 10:45:00,8.49,8.53,8.49,8.51,108600.0,7.3865,7.4213,7.3865,7.4039,108600.0
2011-12-08 10:50:00,8.52,8.55,8.51,8.51,68100.0,7.4126,7.4387,7.4039,7.4039,68100.0
2011-12-08 10:55:00,8.5,8.51,8.48,8.49,77900.0,7.3952,7.4039,7.3778,7.3865,77900.0
2011-12-08 11:00:00,8.5,8.51,8.47,8.48,77500.0,7.3952,7.4039,7.3691,7.3778,77500.0
2011-12-08 11:05:00,8.49,8.53,8.49,8.49,110400.0,7.3865,7.4213,7.3865,7.3865,110400.0
2011-12-08 11:10:00,8.5,8.5,8.44,8.45,96200.0,7.3952,7.3952,7.343,7.3517,96200.0
2011-12-08 11:15:00,8.45,8.46,8.41,8.45,108000.0,7.3517,7.3604,7.3169,7.3517,108000.0
2011-12-08 11:20:00,8.45,8.47,8.44,8.47,39000.0,7.3517,7.3691,7.343,7.3691,39000.0
2011-12-08 11:25:00,8.47,8.49,8.41,8.41,119800.0,7.3691,7.3865,7.3169,7.3169,119800.0
2011-12-08 11:30:00,8.41,8.42,8.38,8.39,187100.0,7.3169,7.3256,7.2908,7.2995,187100.0
2011-12-08 11:35:00,8.38,8.4,8.31,8.33,174100.0,7.2908,7.3082,7.2299,7.2473,174100.0
2011-12-08 11:40:00,8.33,8.36,8.33,8.34,140500.0,7.2473,7.2734,7.2473,7.256,140500.0
2011-12-08 11:45:00,8.34,8.4,8.34,8.38,123600.0,7.256,7.3082,7.256,7.2908,123600.0
2011-12-08 11:50:00,8.38,8.4,8.38,8.4,72000.0,7.2908,7.3082,7.2908,7.3082,72000.0
2011-12-08 11:55:00,8.4,8.41,8.38,8.39,50100.0,7.3082,7.3169,7.2908,7.2995,50100.0
2011-12-08 12:00:00,8.4,8.4,8.34,8.35,66200.0,7.3082,7.3082,7.256,7.2647,66200.0
2011-12-08 12:05:00,8.35,8.39,8.34,8.38,46300.0,7.2647,7.2995,7.256,7.2908,46300.0
2011-12-08 12:10:00,8.39,8.4,8.37,8.38,108900.0,7.2995,7.3082,7.2821,7.2908,108900.0
2011-12-08 12:15:00,8.38,8.38,8.36,8.36,41400.0,7.2908,7.2908,7.2734,7.2734,41400.0
2011-12-08 12:20:00,8.37,8.37,8.35,8.36,28600.0,7.2821,7.2821,7.2647,7.2734,28600.0
2011-12-08 12:25:00,8.36,8.36,8.33,8.34,48900.0,7.2734,7.2734,7.2473,7.256,48900.0
2011-12-08 12:30:00,8.33,8.35,8.33,8.35,135600.0,7.2473,7.2647,7.2473,7.2647,135600.0
2011-12-08 12:35:00,8.35,8.35,8.29,8.31,267300.0,7.2647,7.2647,7.2125,7.2299,267300.0
2011-12-08 12:40:00,8.31,8.31,8.27,8.29,169100.0,7.2299,7.2299,7.1951,7.2125,169100.0
2011-12-08 12:45:00,8.29,8.31,8.27,8.3,289700.0,7.2125,7.2299,7.1951,7.2212,289700.0
2011-12-08 12:50:00,8.31,8.32,8.28,8.28,151900.0,7.2299,7.2386,7.2038,7.2038,151900.0
2011-12-08 12:55:00,8.28,8.29,8.26,8.26,174400.0,7.2038,7.2125,7.1864,7.1864,174400.0
2011-12-08 13:00:00,8.26,8.27,8.2,8.23,398100.0,7.1864,7.1951,7.1342,7.1603,398100.0
2011-12-08 13:05:00,8.23,8.23,8.21,8.21,82100.0,7.1603,7.1603,7.1429,7.1429,82100.0
2011-12-08 13:10:00,8.22,8.22,8.19,8.21,239800.0,7.1516,7.1516,7.1255,7.1429,239800.0
2011-12-08 13:15:00,8.2,8.24,8.2,8.24,68100.0,7.1342,7.169,7.1342,7.169,68100.0
2011-12-08 13:20:00,8.24,8.24,8.21,8.23,149700.0,7.169,7.169,7.1429,7.1603,149700.0
2011-12-08 13:25:00,8.23,8.26,8.21,8.25,294800.0,7.1603,7.1864,7.1429,7.1777,294800.0
2011-12-08 13:30:00,8.25,8.25,8.23,8.23,56600.0,7.1777,7.1777,7.1603,7.1603,56600.0
2011-12-08 13:35:00,8.23,8.25,8.23,8.25,59500.0,7.1603,7.1777,7.1603,7.1777,59500.0
2011-12-08 13:40:00,8.26,8.26,8.25,8.26,24000.0,7.1864,7.1864,7.1777,7.1864,24000.0
2011-12-08 13:45:00,8.26,8.26,8.21,8.22,294400.0,7.1864,7.1864,7.1429,7.1516,294400.0
2011-12-08 13:50:00,8.22,8.23,8.22,8.23,25600.0,7.1516,7.1603,7.1516,7.1603,25600.0
2011-12-08 13:55:00,8.23,8.24,8.22,8.23,80800.0,7.1603,7.169,7.1516,7.1603,80800.0
2011-12-08 14:00:00,8.23,8.23,8.18,8.19,115700.0,7.1603,7.1603,7.1168,7.1255,115700.0
2011-12-08 14:05:00,8.19,8.2,8.16,8.19,133600.0,7.1255,7.1342,7.0994,7.1255,133600.0
2011-12-08 14:10:00,8.19,8.19,8.17,8.18,69200.0,7.1255,7.1255,7.1081,7.1168,69200.0
2011-12-08 14:15:00,8.19,8.2,8.18,8.2,80500.0,7.1255,7.1342,7.1168,7.1342,80500.0
2011-12-08 14:20:00,8.2,8.2,8.17,8.18,46100.0,7.1342,7.1342,7.1081,7.1168,46100.0
2011-12-08 14:25:00,8.17,8.18,8.17,8.18,16900.0,7.1081,7.1168,7.1081,7.1168,16900.0
2011-12-08 14:30:00,8.17,8.18,8.16,8.16,40500.0,7.1081,7.1168,7.0994,7.0994,40500.0
2011-12-08 14:35:00,8.17,8.17,8.13,8.15,119600.0,7.1081,7.1081,7.0733,7.0907,119600.0
2011-12-08 14:40:00,8.14,8.15,8.1,8.12,178700.0,7.082,7.0907,7.0472,7.0646,178700.0
2011-12-08 14:45:00,8.12,8.15,8.12,8.14,80300.0,7.0646,7.0907,7.0646,7.082,80300.0
2011-12-08 14:50:00,8.14,8.15,8.09,8.09,133500.0,7.082,7.0907,7.0385,7.0385,133500.0
2011-12-08 14:55:00,8.09,8.11,8.09,8.1,93900.0,7.0385,7.0559,7.0385,7.0472,93900.0
2011-12-08 15:00:00,8.1,8.12,8.1,8.12,43900.0,7.0472,7.0646,7.0472,7.0646,43900.0
2011-12-08 15:05:00,8.12,8.13,8.1,8.11,66000.0,7.0646,7.0733,7.0472,7.0559,66000.0
2011-12-08 15:10:00,8.11,8.17,8.1,8.17,82300.0,7.0559,7.1081,7.0472,7.1081,82300.0
2011-12-08 15:15:00,8.17,8.2,8.15,8.2,123800.0,7.1081,7.1342,7.0907,7.1342,123800.0
2011-12-08 15:20:00,8.2,8.21,8.18,8.19,78600.0,7.1342,7.1429,7.1168,7.1255,78600.0
2011-12-08 15:25:00,8.19,8.22,8.18,8.22,86600.0,7.1255,7.1516,7.1168,7.1516,86600.0
2011-12-08 15:30:00,8.22,8.26,8.2,8.22,159700.0,7.1516,7.1864,7.1342,7.1516,159700.0
2011-12-08 15:35:00,8.22,8.25,8.2,8.2,115500.0,7.1516,7.1777,7.1342,7.1342,115500.0
2011-12-08 15:40:00,8.2,8.21,8.17,8.19,252400.0,7.1342,7.1429,7.1081,7.1255,252400.0
2011-12-08 15:45:00,8.19,8.21,8.17,8.21,323400.0,7.1255,7.1429,7.1081,7.1429,323400.0
2011-12-08 15:50:00,8.21,8.21,8.15,8.17,366500.0,7.1429,7.1429,7.0907,7.1081,366500.0
2011-12-08 15:55:00,8.18,8.18,8.17,8.17,396400.0,7.1168,7.1168,7.1081,7.1081,396400.0
2011-12-09 09:30:00,8.25,8.43,8.23,8.43,268800.0,7.1777,7.3343,7.1603,7.3343,268800.0
2011-12-09 09:35:00,8.43,8.46,8.39,8.45,178200.0,7.3343,7.3604,7.2995,7.3517,178200.0
2011-12-09 09:40:00,8.46,8.46,8.4,8.44,127800.0,7.3604,7.3604,7.3082,7.343,127800.0
2011-12-09 09:45:00,8.43,8.49,8.4,8.49,145300.0,7.3343,7.3865,7.3082,7.3865,145300.0
2011-12-09 09:50:00,8.49,8.54,8.46,8.51,141900.0,7.3865,7.43,7.3604,7.4039,141900.0
2011-12-09 09:55:00,8.51,8.56,8.49,8.55,217900.0,7.4039,7.4474,7.3865,7.4387,217900.0
2011-12-09 10:00:00,8.55,8.59,8.53,8.58,173500.0,7.4387,7.4735,7.4213,7.4648,173500.0
2011-12-09 10:05:00,8.58,8.6,8.57,8.58,57300.0,7.4648,7.4822,7.4561,7.4648,57300.0
2011-12-09 10:10:00,8.58,8.65,8.58,8.62,298700.0,7.4648,7.5257,7.4648,7.4996,298700.0
2011-12-09 10:15:00,8.61,8.62,8.59,8.61,87000.0,7.4909,7.4996,7.4735,7.4909,87000.0
2011-12-09 10:20:00,8.6,8.64,8.6,8.62,162700.0,7.4822,7.517,7.4822,7.4996,162700.0
2011-12-09 10:25:00,8.61,8.62,8.52,8.55,220300.0,7.4909,7.4996,7.4126,7.4387,220300.0
2011-12-09 10:30:00,8.54,8.58,8.54,8.56,437900.0,7.43,7.4648,7.43,7.4474,437900.0
2011-12-09 10:35:00,8.57,8.57,8.48,8.48,242300.0,7.4561,7.4561,7.3778,7.3778,242300.0
2011-12-09 10:40:00,8.49,8.52,8.46,8.5,363800.0,7.3865,7.4126,7.3604,7.3952,363800.0
2011-12-09 10:45:00,8.5,8.53,8.48,8.53,222400.0,7.3952,7.4213,7.3778,7.4213,222400.0
2011-12-09 10:50:00,8.52,8.56,8.49,8.53,123600.0,7.4126,7.4474,7.3865,7.4213,123600.0
2011-12-09 10:55:00,8.53,8.58,8.53,8.55,248400.0,7.4213,7.4648,7.4213,7.4387,248400.0
2011-12-09 11:00:00,8.56,8.6,8.55,8.59,214500.0,7.4474,7.4822,7.4387,7.4735,214500.0
2011-12-09 11:05:00,8.58,8.6,8.58,8.6,103500.0,7.4648,7.4822,7.4648,7.4822,103500.0
2011-12-09 11:10:00,8.6,8.61,8.59,8.6,155200.0,7.4822,7.4909,7.4735,7.4822,155200.0
2011-12-09 11:15:00,8.61,8.62,8.59,8.61,111900.0,7.4909,7.4996,7.4735,7.4909,111900.0
2011-12-09 11:20:00,8.61,8.62,8.6,8.61,65900.0,7.4909,7.4996,7.4822,7.4909,65900.0
2011-12-09 11:25:00,8.61,8.62,8.59,8.59,248000.0,7.4909,7.4996,7.4735,7.4735,248000.0
2011-12-09 11:30:00,8.59,8.62,8.59,8.62,120800.0,7.4735,7.4996,7.4735,7.4996,120800.0
2011-12-09 11:35:00,8.62,8.62,8.57,8.58,146200.0,7.4996,7.4996,7.4561,7.4648,146200.0
2011-12-09 11:40:00,8.59,8.61,8.58,8.6,48500.0,7.4735,7.4909,7.4648,7.4822,48500.0
2011-12-09 11:45:00,8.61,8.61,8.55,8.57,126400.0,7.4909,7.4909,7.4387,7.4561,126400.0
2011-12-09 11:50:00,8.58,8.59,8.57,8.57,86800.0,7.4648,7.4735,7.4561,7.4561,86800.0
2011-12-09 11:55:00,8.58,8.58,8.53,8.54,46000.0,7.4648,7.4648,7.4213,7.43,46000.0
2011-12-09 12:00:00,8.54,8.55,8.53,8.55,156300.0,7.43,7.4387,7.4213,7.4387,156300.0
2011-12-09 12:05:00,8.54,8.57,8.54,8.55,111300.0,7.43,7.4561,7.43,7.4387,111300.0
2011-12-09 12:10:00,8.56,8.57,8.55,8.57,15700.0,7.4474,7.4561,7.4387,7.4561,15700.0
2011-12-09 12:15:00,8.56,8.57,8.55,8.57,36800.0,7.4474,7.4561,7.4387,7.4561,36800.0
2011-12-09 12:20:00,8.56,8.58,8.55,8.55,144700.0,7.4474,7.4648,7.4387,7.4387,144700.0
2011-12-09 12:25:00,8.56,8.57,8.55,8.56,23900.0,7.4474,7.4561,7.4387,7.4474,23900.0
2011-12-09 12:30:00,8.56,8.57,8.54,8.57,219000.0,7.4474,7.4561,7.43,7.4561,219000.0
2011-12-09 12:35:00,8.56,8.57,8.54,8.55,45000.0,7.4474,7.4561,7.43,7.4387,45000.0
2011-12-09 12:40:00,8.55,8.57,8.54,8.57,24800.0,7.4387,7.4561,7.43,7.4561,24800.0
2011-12-09 12:45:00,8.56,8.57,8.53,8.56,58600.0,7.4474,7.4561,7.4213,7.4474,58600.0
2011-12-09 12:50:00,8.56,8.56,8.55,8.55,15000.0,7.4474,7.4474,7.4387,7.4387,15000.0
2011-12-09 12:55:00,8.55,8.56,8.54,8.56,50400.0,7.4387,7.4474,7.43,7.4474,50400.0
2011-12-09 13:00:00,8.56,8.57,8.55,8.55,54200.0,7.4474,7.4561,7.4387,7.4387,54200.0
2011-12-09 13:05:00,8.56,8.56,8.55,8.55,39900.0,7.4474,7.4474,7.4387,7.4387,39900.0
2011-12-09 13:10:00,8.55,8.57,8.55,8.57,20400.0,7.4387,7.4561,7.4387,7.4561,20400.0
2011-12-09 13:15:00,8.56,8.57,8.56,8.57,13300.0,7.4474,7.4561,7.4474,7.4561,13300.0
2011-12-09 13:20:00,8.57,8.59,8.56,8.56,49200.0,7.4561,7.4735,7.4474,7.4474,49200.0
2011-12-09 13:25:00,8.57,8.59,8.56,8.57,42100.0,7.4561,7.4735,7.4474,7.4561,42100.0
2011-12-09 13:30:00,8.58,8.59,8.56,8.56,64900.0,7.4648,7.4735,7.4474,7.4474,64900.0
2011-12-09 13:35:00,8.56,8.57,8.55,8.57,20800.0,7.4474,7.4561,7.4387,7.4561,20800.0
2011-12-09 13:40:00,8.56,8.57,8.55,8.55,26900.0,7.4474,7.4561,7.4387,7.4387,26900.0
2011-12-09 13:45:00,8.56,8.57,8.55,8.57,33500.0,7.4474,7.4561,7.4387,7.4561,33500.0
2011-12-09 13:50:00,8.57,8.58,8.55,8.57,59900.0,7.4561,7.4648,7.4387,7.4561,59900.0
2011-12-09 13:55:00,8.57,8.58,8.56,8.57,46000.0,7.4561,7.4648,7.4474,7.4561,46000.0
2011-12-09 14:00:00,8.57,8.6,8.57,8.59,67500.0,7.4561,7.4822,7.4561,7.4735,67500.0
2011-12-09 14:05:00,8.59,8.59,8.58,8.59,5400.0,7.4735,7.4735,7.4648,7.4735,5400.0
2011-12-09 14:10:00,8.58,8.59,8.57,8.58,44600.0,7.4648,7.4735,7.4561,7.4648,44600.0
2011-12-09 14:15:00,8.58,8.58,8.57,8.58,6700.0,7.4648,7.4648,7.4561,7.4648,6700.0
2011-12-09 14:20:00,8.57,8.58,8.56,8.56,92900.0,7.4561,7.4648,7.4474,7.4474,92900.0
2011-12-09 14:25:00,8.56,8.59,8.56,8.56,86200.0,7.4474,7.4735,7.4474,7.4474,86200.0
2011-12-09 14:30:00,8.57,8.58,8.57,8.58,24000.0,7.4561,7.4648,7.4561,7.4648,24000.0
2011-12-09 14:35:00,8.57,8.58,8.56,8.57,29100.0,7.4561,7.4648,7.4474,7.4561,29100.0
2011-12-09 14:40:00,8.56,8.57,8.56,8.57,45400.0,7.4474,7.4561,7.4474,7.4561,45400.0
2011-12-09 14:45:00,8.57,8.58,8.56,8.56,27000.0,7.4561,7.4648,7.4474,7.4474,27000.0
2011-12-09 14:50:00,8.57,8.58,8.56,8.57,26500.0,7.4561,7.4648,7.4474,7.4561,26500.0
2011-12-09 14:55:00,8.57,8.58,8.54,8.55,121000.0,7.4561,7.4648,7.43,7.4387,121000.0
2011-12-09 15:00:00,8.55,8.56,8.55,8.55,53100.0,7.4387,7.4474,7.4387,7.4387,53100.0
2011-12-09 15:05:00,8.55,8.55,8.52,8.54,157600.0,7.4387,7.4387,7.4126,7.43,157600.0
2011-12-09 15:10:00,8.54,8.55,8.54,8.54,23800.0,7.43,7.4387,7.43,7.43,23800.0
2011-12-09 15:15:00,8.55,8.56,8.53,8.54,81700.0,7.4387,7.4474,7.4213,7.43,81700.0
2011-12-09 15:20:00,8.54,8.54,8.52,8.54,157400.0,7.43,7.43,7.4126,7.43,157400.0
2011-12-09 15:25:00,8.54,8.54,8.52,8.52,44500.0,7.43,7.43,7.4126,7.4126,44500.0
2011-12-09 15:30:00,8.53,8.53,8.52,8.52,30300.0,7.4213,7.4213,7.4126,7.4126,30300.0
2011-12-09 15:35:00,8.52,8.53,8.52,8.52,71500.0,7.4126,7.4213,7.4126,7.4126,71500.0
2011-12-09 15:40:00,8.52,8.53,8.52,8.52,127700.0,7.4126,7.4213,7.4126,7.4126,127700.0
2011-12-09 15:45:00,8.52,8.52,8.51,8.52,142200.0,7.4126,7.4126,7.4039,7.4126,142200.0
2011-12-09 15:50:00,8.52,8.52,8.5,8.51,130500.0,7.4126,7.4126,7.3952,7.4039,130500.0
2011-12-09 15:55:00,8.51,8.51,8.5,8.51,515800.0,7.4039,7.4039,7.3952,7.4039,515800.0
2011-12-12 09:30:00,8.3,8.41,8.3,8.39,233100.0,7.2212,7.3169,7.2212,7.2995,233100.0
2011-12-12 09:35:00,8.38,8.49,8.37,8.49,138100.0,7.2908,7.3865,7.2821,7.3865,138100.0
2011-12-12 09:40:00,8.49,8.59,8.49,8.53,231400.0,7.3865,7.4735,7.3865,7.4213,231400.0
2011-12-12 09:45:00,8.53,8.6,8.52,8.59,371700.0,7.4213,7.4822,7.4126,7.4735,371700.0
2011-12-12 09:50:00,8.59,8.65,8.58,8.6,246200.0,7.4735,7.5257,7.4648,7.4822,246200.0
2011-12-12 09:55:00,8.59,8.6,8.5,8.51,434000.0,7.4735,7.4822,7.3952,7.4039,434000.0
2011-12-12 10:00:00,8.52,8.56,8.51,8.53,221300.0,7.4126,7.4474,7.4039,7.4213,221300.0
2011-12-12 10:05:00,8.53,8.58,8.52,8.57,128300.0,7.4213,7.4648,7.4126,7.4561,128300.0
2011-12-12 10:10:00,8.58,8.61,8.57,8.58,114600.0,7.4648,7.4909,7.4561,7.4648,114600.0
2011-12-12 10:15:00,8.58,8.58,8.55,8.55,80600.0,7.4648,7.4648,7.4387,7.4387,80600.0
2011-12-12 10:20:00,8.55,8.56,8.51,8.55,132500.0,7.4387,7.4474,7.4039,7.4387,132500.0
2011-12-12 10:25:00,8.55,8.57,8.52,8.55,249100.0,7.4387,7.4561,7.4126,7.4387,249100.0
2011-12-12 10:30:00,8.55,8.56,8.52,8.53,163800.0,7.4387,7.4474,7.4126,7.4213,163800.0
2011-12-12 10:35:00,8.53,8.55,8.5,8.51,50300.0,7.4213,7.4387,7.3952,7.4039,50300.0
2011-12-12 10:40:00,8.51,8.55,8.51,8.55,26900.0,7.4039,7.4387,7.4039,7.4387,26900.0
2011-12-12 10:45:00,8.54,8.55,8.53,8.54,27100.0,7.43,7.4387,7.4213,7.43,27100.0
2011-12-12 10:50:00,8.54,8.55,8.53,8.55,22100.0,7.43,7.4387,7.4213,7.4387,22100.0
2011-12-12 10:55:00,8.55,8.56,8.54,8.54,76300.0,7.4387,7.4474,7.43,7.43,76300.0
2011-12-12 11:00:00,8.54,8.54,8.53,8.54,20100.0,7.43,7.43,7.4213,7.43,20100.0
2011-12-12 11:05:00,8.53,8.53,8.48,8.48,75700.0,7.4213,7.4213,7.3778,7.3778,75700.0
2011-12-12 11:10:00,8.48,8.49,8.45,8.45,86500.0,7.3778,7.3865,7.3517,7.3517,86500.0
2011-12-12 11:15:00,8.45,8.46,8.45,8.46,10000.0,7.3517,7.3604,7.3517,7.3604,10000.0
2011-12-12 11:20:00,8.46,8.49,8.45,8.48,50700.0,7.3604,7.3865,7.3517,7.3778,50700.0
2011-12-12 11:25:00,8.48,8.49,8.47,8.49,18700.0,7.3778,7.3865,7.3691,7.3865,18700.0
2011-12-12 11:30:00,8.49,8.49,8.47,8.47,31800.0,7.3865,7.3865,7.3691,7.3691,31800.0
2011-12-12 11:35:00,8.47,8.49,8.47,8.49,23800.0,7.3691,7.3865,7.3691,7.3865,23800.0
2011-12-12 11:40:00,8.48,8.49,8.48,8.48,19300.0,7.3778,7.3865,7.3778,7.3778,19300.0
2011-12-12 11:45:00,8.49,8.49,8.45,8.46,65900.0,7.3865,7.3865,7.3517,7.3604,65900.0
2011-12-12 11:50:00,8.46,8.47,8.44,8.47,52100.0,7.3604,7.3691,7.343,7.3691,52100.0
2011-12-12 11:55:00,8.47,8.47,8.43,8.47,74600.0,7.3691,7.3691,7.3343,7.3691,74600.0
2011-12-12 12:00:00,8.46,8.46,8.45,8.46,21500.0,7.3604,7.3604,7.3517,7.3604,21500.0
2011-12-12 12:05:00,8.46,8.48,8.45,8.48,34600.0,7.3604,7.3778,7.3517,7.3778,34600.0
2011-12-12 12:10:00,8.48,8.5,8.46,8.5,108200.0,7.3778,7.3952,7.3604,7.3952,108200.0
2011-12-12 12:15:00,8.49,8.51,8.48,8.49,74500.0,7.3865,7.4039,7.3778,7.3865,74500.0
2011-12-12 12:20:00,8.49,8.5,8.47,8.48,105300.0,7.3865,7.3952,7.3691,7.3778,105300.0
2011-12-12 12:25:00,8.48,8.51,8.46,8.5,143800.0,7.3778,7.4039,7.3604,7.3952,143800.0
2011-12-12 12:30:00,8.5,8.51,8.47,8.5,249900.0,7.3952,7.4039,7.3691,7.3952,249900.0
2011-12-12 12:35:00,8.5,8.51,8.5,8.51,40300.0,7.3952,7.4039,7.3952,7.4039,40300.0
2011-12-12 12:40:00,8.51,8.51,8.49,8.51,89000.0,7.4039,7.4039,7.3865,7.4039,89000.0
2011-12-12 12:45:00,8.51,8.52,8.5,8.51,49200.0,7.4039,7.4126,7.3952,7.4039,49200.0
2011-12-12 12:50:00,8.51,8.53,8.5,8.53,26800.0,7.4039,7.4213,7.3952,7.4213,26800.0
2011-12-12 12:55:00,8.53,8.53,8.52,8.53,20300.0,7.4213,7.4213,7.4126,7.4213,20300.0
2011-12-12 13:00:00,8.53,8.53,8.51,8.52,163700.0,7.4213,7.4213,7.4039,7.4126,163700.0
2011-12-12 13:05:00,8.52,8.54,8.51,8.54,175400.0,7.4126,7.43,7.4039,7.43,175400.0
2011-12-12 13:10:00,8.53,8.54,8.53,8.54,6200.0,7.4213,7.43,7.4213,7.43,6200.0
2011-12-12 13:15:00,8.54,8.54,8.52,8.52,231500.0,7.43,7.43,7.4126,7.4126,231500.0
2011-12-12 13:20:00,8.52,8.53,8.52,8.53,37100.0,7.4126,7.4213,7.4126,7.4213,37100.0
2011-12-12 13:25:00,8.52,8.57,8.52,8.55,76800.0,7.4126,7.4561,7.4126,7.4387,76800.0
2011-12-12 13:30:00,8.55,8.56,8.55,8.56,19300.0,7.4387,7.4474,7.4387,7.4474,19300.0
2011-12-12 13:35:00,8.55,8.56,8.54,8.54,37800.0,7.4387,7.4474,7.43,7.43,37800.0
2011-12-12 13:40:00,8.54,8.56,8.54,8.54,35500.0,7.43,7.4474,7.43,7.43,35500.0
2011-12-12 13:45:00,8.55,8.58,8.54,8.58,75400.0,7.4387,7.4648,7.43,7.4648,75400.0
2011-12-12 13:50:00,8.58,8.58,8.57,8.58,18000.0,7.4648,7.4648,7.4561,7.4648,18000.0
2011-12-12 13:55:00,8.57,8.59,8.57,8.59,39300.0,7.4561,7.4735,7.4561,7.4735,39300.0
2011-12-12 14:00:00,8.59,8.6,8.57,8.57,49000.0,7.4735,7.4822,7.4561,7.4561,49000.0
2011-12-12 14:05:00,8.57,8.58,8.54,8.56,105000.0,7.4561,7.4648,7.43,7.4474,105000.0
2011-12-12 14:10:00,8.55,8.56,8.53,8.54,44500.0,7.4387,7.4474,7.4213,7.43,44500.0
2011-12-12 14:15:00,8.54,8.55,8.53,8.54,36700.0,7.43,7.4387,7.4213,7.43,36700.0
2011-12-12 14:20:00,8.55,8.55,8.54,8.54,41100.0,7.4387,7.4387,7.43,7.43,41100.0
2011-12-12 14:25:00,8.54,8.55,8.52,8.52,140400.0,7.43,7.4387,7.4126,7.4126,140400.0
2011-12-12 14:30:00,8.51,8.52,8.49,8.49,58400.0,7.4039,7.4126,7.3865,7.3865,58400.0
2011-12-12 14:35:00,8.49,8.5,8.45,8.49,258500.0,7.3865,7.3952,7.3517,7.3865,258500.0
2011-12-12 14:40:00,8.49,8.49,8.48,8.49,19400.0,7.3865,7.3865,7.3778,7.3865,19400.0
2011-12-12 14:45:00,8.49,8.51,8.48,8.51,59800.0,7.3865,7.4039,7.3778,7.4039,59800.0
2011-12-12 14:50:00,8.5,8.51,8.49,8.49,66200.0,7.3952,7.4039,7.3865,7.3865,66200.0
2011-12-12 14:55:00,8.49,8.52,8.49,8.52,110500.0,7.3865,7.4126,7.3865,7.4126,110500.0
2011-12-12 15:00:00,8.51,8.52,8.51,8.52,15600.0,7.4039,7.4126,7.4039,7.4126,15600.0
2011-12-12 15:05:00,8.52,8.52,8.49,8.49,65900.0,7.4126,7.4126,7.3865,7.3865,65900.0
2011-12-12 15:10:00,8.49,8.5,8.48,8.48,60400.0,7.3865,7.3952,7.3778,7.3778,60400.0
2011-12-12 15:15:00,8.48,8.49,8.48,8.49,21200.0,7.3778,7.3865,7.3778,7.3865,21200.0
2011-12-12 15:20:00,8.49,8.49,8.48,8.49,19900.0,7.3865,7.3865,7.3778,7.3865,19900.0
2011-12-12 15:25:00,8.49,8.52,8.48,8.52,73600.0,7.3865,7.4126,7.3778,7.4126,73600.0
2011-12-12 15:30:00,8.51,8.52,8.51,8.52,17200.0,7.4039,7.4126,7.4039,7.4126,17200.0
2011-12-12 15:35:00,8.51,8.53,8.51,8.52,104100.0,7.4039,7.4213,7.4039,7.4126,104100.0
2011-12-12 15:40:00,8.51,8.52,8.47,8.48,287800.0,7.4039,7.4126,7.3691,7.3778,287800.0
2011-12-12 15:45:00,8.47,8.5,8.46,8.5,242400.0,7.3691,7.3952,7.3604,7.3952,242400.0
2011-12-12 15:50:00,8.5,8.5,8.48,8.49,219500.0,7.3952,7.3952,7.3778,7.3865,219500.0
2011-12-12 15:55:00,8.49,8.51,8.48,8.51,477900.0,7.3865,7.4039,7.3778,7.4039,477900.0
2011-12-13 09:30:00,8.53,8.57,8.46,8.49,149600.0,7.4213,7.4561,7.3604,7.3865,149600.0
2011-12-13 09:35:00,8.49,8.51,8.43,8.45,146500.0,7.3865,7.4039,7.3343,7.3517,146500.0
2011-12-13 09:40:00,8.45,8.49,8.44,8.47,91100.0,7.3517,7.3865,7.343,7.3691,91100.0
2011-12-13 09:45:00,8.48,8.48,8.41,8.43,227100.0,7.3778,7.3778,7.3169,7.3343,227100.0
2011-12-13 09:50:00,8.43,8.43,8.37,8.39,159500.0,7.3343,7.3343,7.2821,7.2995,159500.0
2011-12-13 09:55:00,8.39,8.4,8.35,8.35,123100.0,7.2995,7.3082,7.2647,7.2647,123100.0
2011-12-13 10:00:00,8.36,8.43,8.36,8.4,113200.0,7.2734,7.3343,7.2734,7.3082,113200.0
2011-12-13 10:05:00,8.4,8.41,8.39,8.4,28600.0,7.3082,7.3169,7.2995,7.3082,28600.0
2011-12-13 10:10:00,8.4,8.4,8.37,8.38,84900.0,7.3082,7.3082,7.2821,7.2908,84900.0
2011-12-13 10:15:00,8.39,8.39,8.36,8.36,77900.0,7.2995,7.2995,7.2734,7.2734,77900.0
2011-12-13 10:20:00,8.36,8.37,8.32,8.33,268400.0,7.2734,7.2821,7.2386,7.2473,268400.0
2011-12-13 10:25:00,8.33,8.35,8.28,8.29,536600.0,7.2473,7.2647,7.2038,7.2125,536600.0
2011-12-13 10:30:00,8.3,8.35,8.3,8.31,208900.0,7.2212,7.2647,7.2212,7.2299,208900.0
2011-12-13 10:35:00,8.32,8.32,8.29,8.3,51600.0,7.2386,7.2386,7.2125,7.2212,51600.0
2011-12-13 10:40:00,8.3,8.31,8.3,8.31,40600.0,7.2212,7.2299,7.2212,7.2299,40600.0
2011-12-13 10:45:00,8.3,8.3,8.23,8.25,188300.0,7.2212,7.2212,7.1603,7.1777,188300.0
2011-12-13 10:50:00,8.25,8.26,8.24,8.24,522400.0,7.1777,7.1864,7.169,7.169,522400.0
2011-12-13 10:55:00,8.25,8.25,8.17,8.18,170600.0,7.1777,7.1777,7.1081,7.1168,170600.0
2011-12-13 11:00:00,8.18,8.2,8.14,8.16,218400.0,7.1168,7.1342,7.082,7.0994,218400.0
2011-12-13 11:05:00,8.16,8.16,8.11,8.14,195200.0,7.0994,7.0994,7.0559,7.082,195200.0
2011-12-13 11:10:00,8.14,8.16,8.14,8.16,31200.0,7.082,7.0994,7.082,7.0994,31200.0
2011-12-13 11:15:00,8.15,8.18,8.15,8.18,177500.0,7.0907,7.1168,7.0907,7.1168,177500.0
2011-12-13 11:20:00,8.17,8.17,8.15,8.16,312100.0,7.1081,7.1081,7.0907,7.0994,312100.0
2011-12-13 11:25:00,8.16,8.18,8.15,8.18,69700.0,7.0994,7.1168,7.0907,7.1168,69700.0
2011-12-13 11:30:00,8.18,8.2,8.17,8.2,60700.0,7.1168,7.1342,7.1081,7.1342,60700.0
2011-12-13 11:35:00,8.2,8.2,8.18,8.18,70100.0,7.1342,7.1342,7.1168,7.1168,70100.0
2011-12-13 11:40:00,8.18,8.19,8.14,8.14,83300.0,7.1168,7.1255,7.082,7.082,83300.0
2011-12-13 11:45:00,8.14,8.14,8.1,8.12,153700.0,7.082,7.082,7.0472,7.0646,153700.0
2011-12-13 11:50:00,8.11,8.12,8.1,8.1,48900.0,7.0559,7.0646,7.0472,7.0472,48900.0
2011-12-13 11:55:00,8.11,8.11,8.09,8.1,73200.0,7.0559,7.0559,7.0385,7.0472,73200.0
2011-12-13 12:00:00,8.1,8.12,8.09,8.1,109700.0,7.0472,7.0646,7.0385,7.0472,109700.0
2011-12-13 12:05:00,8.11,8.11,8.09,8.1,67300.0,7.0559,7.0559,7.0385,7.0472,67300.0
2011-12-13 12:10:00,8.1,8.11,8.09,8.1,80900.0,7.0472,7.0559,7.0385,7.0472,80900.0
2011-12-13 12:15:00,8.1,8.11,8.09,8.1,38500.0,7.0472,7.0559,7.0385,7.0472,38500.0
2011-12-13 12:20:00,8.1,8.1,8.09,8.09,41300.0,7.0472,7.0472,7.0385,7.0385,41300.0
2011-12-13 12:25:00,8.1,8.1,8.06,8.08,90100.0,7.0472,7.0472,7.0124,7.0298,90100.0
2011-12-13 12:30:00,8.08,8.1,8.05,8.06,126400.0,7.0298,7.0472,7.0037,7.0124,126400.0
2011-12-13 12:35:00,8.06,8.07,8.05,8.05,59500.0,7.0124,7.0211,7.0037,7.0037,59500.0
2011-12-13 12:40:00,8.05,8.06,8.05,8.05,52700.0,7.0037,7.0124,7.0037,7.0037,52700.0
2011-12-13 12:45:00,8.05,8.08,8.05,8.07,85300.0,7.0037,7.0298,7.0037,7.0211,85300.0
2011-12-13 12:50:00,8.08,8.08,8.07,8.07,29700.0,7.0298,7.0298,7.0211,7.0211,29700.0
2011-12-13 12:55:00,8.08,8.11,8.07,8.11,102400.0,7.0298,7.0559,7.0211,7.0559,102400.0
2011-12-13 13:00:00,8.11,8.11,8.1,8.11,26700.0,7.0559,7.0559,7.0472,7.0559,26700.0
2011-12-13 13:05:00,8.11,8.11,8.08,8.08,92600.0,7.0559,7.0559,7.0298,7.0298,92600.0
2011-12-13 13:10:00,8.08,8.1,8.08,8.09,44500.0,7.0298,7.0472,7.0298,7.0385,44500.0
2011-12-13 13:15:00,8.09,8.1,8.08,8.1,117100.0,7.0385,7.0472,7.0298,7.0472,117100.0
2011-12-13 13:20:00,8.1,8.1,8.08,8.09,70900.0,7.0472,7.0472,7.0298,7.0385,70900.0
2011-12-13 13:25:00,8.1,8.11,8.09,8.11,53100.0,7.0472,7.0559,7.0385,7.0559,53100.0
2011-12-13 13:30:00,8.11,8.12,8.09,8.09,121800.0,7.0559,7.0646,7.0385,7.0385,121800.0
2011-12-13 13:35:00,8.09,8.1,8.09,8.1,29800.0,7.0385,7.0472,7.0385,7.0472,29800.0
2011-12-13 13:40:00,8.09,8.11,8.09,8.1,60700.0,7.0385,7.0559,7.0385,7.0472,60700.0
2011-12-13 13:45:00,8.1,8.11,8.1,8.1,9200.0,7.0472,7.0559,7.0472,7.0472,9200.0
2011-12-13 13:50:00,8.1,8.11,8.09,8.09,66600.0,7.0472,7.0559,7.0385,7.0385,66600.0
2011-12-13 13:55:00,8.1,8.1,8.08,8.09,58100.0,7.0472,7.0472,7.0298,7.0385,58100.0
2011-12-13 14:00:00,8.08,8.1,8.08,8.08,139600.0,7.0298,7.0472,7.0298,7.0298,139600.0
2011-12-13 14:05:00,8.08,8.09,8.07,8.08,147000.0,7.0298,7.0385,7.0211,7.0298,147000.0
2011-12-13 14:10:00,8.08,8.08,8.05,8.07,125800.0,7.0298,7.0298,7.0037,7.0211,125800.0
2011-12-13 14:15:00,8.06,8.08,8.05,8.05,112800.0,7.0124,7.0298,7.0037,7.0037,112800.0
2011-12-13 14:20:00,8.05,8.06,8.02,8.03,151300.0,7.0037,7.0124,6.9776,6.9863,151300.0
2011-12-13 14:25:00,8.03,8.07,8.03,8.07,134300.0,6.9863,7.0211,6.9863,7.0211,134300.0
2011-12-13 14:30:00,8.06,8.07,8.01,8.02,300200.0,7.0124,7.0211,6.9689,6.9776,300200.0
2011-12-13 14:35:00,8.02,8.02,7.98,8.01,126700.0,6.9776,6.9776,6.9428,6.9689,126700.0
2011-12-13 14:40:00,8.02,8.02,7.98,8.01,294600.0,6.9776,6.9776,6.9428,6.9689,294600.0
2011-12-13 14:45:00,8.01,8.01,7.98,8.0,128100.0,6.9689,6.9689,6.9428,6.9602,128100.0
2011-12-13 14:50:00,7.99,8.0,7.97,8.0,113600.0,6.9515,6.9602,6.9341,6.9602,113600.0
2011-12-13 14:55:00,8.0,8.0,7.96,7.96,150800.0,6.9602,6.9602,6.9254,6.9254,150800.0
2011-12-13 15:00:00,7.97,7.99,7.97,7.99,137500.0,6.9341,6.9515,6.9341,6.9515,137500.0
2011-12-13 15:05:00,7.99,8.01,7.99,8.01,91900.0,6.9515,6.9689,6.9515,6.9689,91900.0
2011-12-13 15:10:00,8.01,8.01,8.0,8.01,98100.0,6.9689,6.9689,6.9602,6.9689,98100.0
2011-12-13 15:15:00,8.0,8.01,7.99,8.0,316600.0,6.9602,6.9689,6.9515,6.9602,316600.0
2011-12-13 15:20:00,8.01,8.01,8.0,8.0,178800.0,6.9689,6.9689,6.9602,6.9602,178800.0
2011-12-13 15:25:00,8.01,8.01,7.97,7.98,221400.0,6.9689,6.9689,6.9341,6.9428,221400.0
2011-12-13 15:30:00,7.98,7.98,7.94,7.96,222900.0,6.9428,6.9428,6.908,6.9254,222900.0
2011-12-13 15:35:00,7.95,7.97,7.93,7.96,236500.0,6.9167,6.9341,6.8993,6.9254,236500.0
2011-12-13 15:40:00,7.97,7.98,7.96,7.98,239500.0,6.9341,6.9428,6.9254,6.9428,239500.0
2011-12-13 15:45:00,7.98,7.98,7.97,7.98,161100.0,6.9428,6.9428,6.9341,6.9428,161100.0
2011-12-13 15:50:00,7.98,7.98,7.94,7.94,371700.0,6.9428,6.9428,6.908,6.908,371700.0
2011-12-13 15:55:00,7.94,7.99,7.94,7.99,574500.0,6.908,6.9515,6.908,6.9515,574500.0
2011-12-14 09:30:00,8.2,8.23,8.12,8.17,371800.0,7.1342,7.1603,7.0646,7.1081,371800.0
2011-12-14 09:35:00,8.2,8.28,8.18,8.28,345300.0,7.1342,7.2038,7.1168,7.2038,345300.0
2011-12-14 09:40:00,8.27,8.35,8.27,8.31,370900.0,7.1951,7.2647,7.1951,7.2299,370900.0
2011-12-14 09:45:00,8.3,8.3,8.19,8.22,527800.0,7.2212,7.2212,7.1255,7.1516,527800.0
2011-12-14 09:50:00,8.22,8.24,8.17,8.2,262100.0,7.1516,7.169,7.1081,7.1342,262100.0
2011-12-14 09:55:00,8.2,8.27,8.19,8.26,227300.0,7.1342,7.1951,7.1255,7.1864,227300.0
2011-12-14 10:00:00,8.26,8.31,8.24,8.28,363700.0,7.1864,7.2299,7.169,7.2038,363700.0
2011-12-14 10:05:00,8.28,8.28,8.17,8.17,176400.0,7.2038,7.2038,7.1081,7.1081,176400.0
2011-12-14 10:10:00,8.16,8.16,8.12,8.13,164400.0,7.0994,7.0994,7.0646,7.0733,164400.0
2011-12-14 10:15:00,8.13,8.14,8.11,8.12,151500.0,7.0733,7.082,7.0559,7.0646,151500.0
2011-12-14 10:20:00,8.13,8.16,8.07,8.09,361500.0,7.0733,7.0994,7.0211,7.0385,361500.0
2011-12-14 10:25:00,8.1,8.1,8.07,8.08,192300.0,7.0472,7.0472,7.0211,7.0298,192300.0
2011-12-14 10:30:00,8.08,8.13,8.08,8.1,214100.0,7.0298,7.0733,7.0298,7.0472,214100.0
2011-12-14 10:35:00,8.1,8.15,8.09,8.14,149600.0,7.0472,7.0907,7.0385,7.082,149600.0
2011-12-14 10:40:00,8.15,8.15,8.1,8.11,108300.0,7.0907,7.0907,7.0472,7.0559,108300.0
2011-12-14 10:45:00,8.1,8.13,8.1,8.11,84600.0,7.0472,7.0733,7.0472,7.0559,84600.0
2011-12-14 10:50:00,8.11,8.12,8.1,8.11,123700.0,7.0559,7.0646,7.0472,7.0559,123700.0
2011-12-14 10:55:00,8.11,8.11,8.1,8.11,73200.0,7.0559,7.0559,7.0472,7.0559,73200.0
2011-12-14 11:00:00,8.11,8.19,8.1,8.18,390900.0,7.0559,7.1255,7.0472,7.1168,390900.0
2011-12-14 11:05:00,8.18,8.21,8.16,8.16,154800.0,7.1168,7.1429,7.0994,7.0994,154800.0
2011-12-14 11:10:00,8.16,8.16,8.14,8.14,152200.0,7.0994,7.0994,7.082,7.082,152200.0
2011-12-14 11:15:00,8.15,8.15,8.13,8.15,161800.0,7.0907,7.0907,7.0733,7.0907,161800.0
2011-12-14 11:20:00,8.15,8.15,8.1,8.11,279000.0,7.0907,7.0907,7.0472,7.0559,279000.0
2011-12-14 11:25:00,8.11,8.12,8.07,8.09,312600.0,7.0559,7.0646,7.0211,7.0385,312600.0
2011-12-14 11:30:00,8.1,8.1,8.09,8.1,37100.0,7.0472,7.0472,7.0385,7.0472,37100.0
2011-12-14 11:35:00,8.09,8.1,8.05,8.06,79500.0,7.0385,7.0472,7.0037,7.0124,79500.0
2011-12-14 11:40:00,8.07,8.08,8.04,8.07,290600.0,7.0211,7.0298,6.995,7.0211,290600.0
2011-12-14 11:45:00,8.06,8.09,8.06,8.09,45900.0,7.0124,7.0385,7.0124,7.0385,45900.0
2011-12-14 11:50:00,8.09,8.09,8.06,8.06,134900.0,7.0385,7.0385,7.0124,7.0124,134900.0
2011-12-14 11:55:00,8.06,8.07,8.05,8.05,175000.0,7.0124,7.0211,7.0037,7.0037,175000.0
2011-12-14 12:00:00,8.05,8.07,8.05,8.07,59600.0,7.0037,7.0211,7.0037,7.0211,59600.0
2011-12-14 12:05:00,8.07,8.1,8.07,8.09,47500.0,7.0211,7.0472,7.0211,7.0385,47500.0
2011-12-14 12:10:00,8.1,8.12,8.09,8.09,203600.0,7.0472,7.0646,7.0385,7.0385,203600.0
2011-12-14 12:15:00,8.09,8.12,8.09,8.09,130700.0,7.0385,7.0646,7.0385,7.0385,130700.0
2011-12-14 12:20:00,8.1,8.1,8.06,8.07,79700.0,7.0472,7.0472,7.0124,7.0211,79700.0
2011-12-14 12:25:00,8.06,8.07,8.01,8.01,140000.0,7.0124,7.0211,6.9689,6.9689,140000.0
2011-12-14 12:30:00,8.02,8.05,8.02,8.05,344100.0,6.9776,7.0037,6.9776,7.0037,344100.0
2011-12-14 12:35:00,8.05,8.06,8.02,8.02,206400.0,7.0037,7.0124,6.9776,6.9776,206400.0
2011-12-14 12:40:00,8.03,8.07,8.02,8.07,138400.0,6.9863,7.0211,6.9776,7.0211,138400.0
2011-12-14 12:45:00,8.07,8.08,8.05,8.06,115100.0,7.0211,7.0298,7.0037,7.0124,115100.0
2011-12-14 12:50:00,8.05,8.07,8.05,8.06,18000.0,7.0037,7.0211,7.0037,7.0124,18000.0
2011-12-14 12:55:00,8.06,8.07,8.04,8.04,85000.0,7.0124,7.0211,6.995,6.995,85000.0
2011-12-14 13:00:00,8.04,8.06,8.04,8.05,166500.0,6.995,7.0124,6.995,7.0037,166500.0
2011-12-14 13:05:00,8.05,8.07,8.04,8.05,141000.0,7.0037,7.0211,6.995,7.0037,141000.0
2011-12-14 13:10:00,8.05,8.07,8.05,8.07,79300.0,7.0037,7.0211,7.0037,7.0211,79300.0
2011-12-14 13:15:00,8.07,8.13,8.07,8.12,86900.0,7.0211,7.0733,7.0211,7.0646,86900.0
2011-12-14 13:20:00,8.12,8.13,8.08,8.09,139600.0,7.0646,7.0733,7.0298,7.0385,139600.0
2011-12-14 13:25:00,8.09,8.11,8.08,8.08,240700.0,7.0385,7.0559,7.0298,7.0298,240700.0
2011-12-14 13:30:00,8.09,8.09,8.06,8.06,155500.0,7.0385,7.0385,7.0124,7.0124,155500.0
2011-12-14 13:35:00,8.06,8.08,8.05,8.06,198800.0,7.0124,7.0298,7.0037,7.0124,198800.0
2011-12-14 13:40:00,8.06,8.07,8.06,8.06,71700.0,7.0124,7.0211,7.0124,7.0124,71700.0
2011-12-14 13:45:00,8.07,8.07,8.04,8.05,171900.0,7.0211,7.0211,6.995,7.0037,171900.0
2011-12-14 13:50:00,8.06,8.06,8.01,8.04,119600.0,7.0124,7.0124,6.9689,6.995,119600.0
2011-12-14 13:55:00,8.04,8.05,8.01,8.03,152700.0,6.995,7.0037,6.9689,6.9863,152700.0
2011-12-14 14:00:00,8.03,8.04,8.02,8.04,112900.0,6.9863,6.995,6.9776,6.995,112900.0
2011-12-14 14:05:00,8.04,8.09,8.03,8.06,317700.0,6.995,7.0385,6.9863,7.0124,317700.0
2011-12-14 14:10:00,8.06,8.07,8.05,8.07,65300.0,7.0124,7.0211,7.0037,7.0211,65300.0
2011-12-14 14:15:00,8.06,8.11,8.06,8.1,165500.0,7.0124,7.0559,7.0124,7.0472,165500.0
2011-12-14 14:20:00,8.1,8.1,8.08,8.08,252400.0,7.0472,7.0472,7.0298,7.0298,252400.0
2011-12-14 14:25:00,8.09,8.11,8.08,8.1,78400.0,7.0385,7.0559,7.0298,7.0472,78400.0
2011-12-14 14:30:00,8.11,8.13,8.1,8.1,244600.0,7.0559,7.0733,7.0472,7.0472,244600.0
2011-12-14 14:35:00,8.1,8.12,8.1,8.1,239500.0,7.0472,7.0646,7.0472,7.0472,239500.0
2011-12-14 14:40:00,8.11,8.12,8.1,8.11,238800.0,7.0559,7.0646,7.0472,7.0559,238800.0
2011-12-14 14:45:00,8.11,8.15,8.1,8.15,230600.0,7.0559,7.0907,7.0472,7.0907,230600.0
2011-12-14 14:50:00,8.15,8.15,8.09,8.1,206500.0,7.0907,7.0907,7.0385,7.0472,206500.0
2011-12-14 14:55:00,8.1,8.14,8.1,8.14,196200.0,7.0472,7.082,7.0472,7.082,196200.0
2011-12-14 15:00:00,8.14,8.16,8.12,8.15,111700.0,7.082,7.0994,7.0646,7.0907,111700.0
2011-12-14 15:05:00,8.15,8.16,8.14,8.15,187400.0,7.0907,7.0994,7.082,7.0907,187400.0
2011-12-14 15:10:00,8.15,8.19,8.15,8.17,228600.0,7.0907,7.1255,7.0907,7.1081,228600.0
2011-12-14 15:15:00,8.17,8.19,8.15,8.17,165800.0,7.1081,7.1255,7.0907,7.1081,165800.0
2011-12-14 15:20:00,8.16,8.17,8.12,8.13,196900.0,7.0994,7.1081,7.0646,7.0733,196900.0
2011-12-14 15:25:00,8.14,8.18,8.13,8.18,290300.0,7.082,7.1168,7.0733,7.1168,290300.0
2011-12-14 15:30:00,8.18,8.19,8.15,8.17,203100.0,7.1168,7.1255,7.0907,7.1081,203100.0
2011-12-14 15:35:00,8.17,8.17,8.13,8.16,139200.0,7.1081,7.1081,7.0733,7.0994,139200.0
2011-12-14 15:40:00,8.16,8.17,8.15,8.17,70500.0,7.0994,7.1081,7.0907,7.1081,70500.0
2011-12-14 15:45:00,8.17,8.19,8.16,8.19,181500.0,7.1081,7.1255,7.0994,7.1255,181500.0
2011-12-14 15:50:00,8.19,8.2,8.16,8.16,194400.0,7.1255,7.1342,7.0994,7.0994,194400.0
2011-12-14 15:55:00,8.16,8.17,8.15,8.16,403600.0,7.0994,7.1081,7.0907,7.0994,403600.0
2011-12-15 09:30:00,8.35,8.41,8.29,8.31,450600.0,7.2647,7.3169,7.2125,7.2299,450600.0
2011-12-15 09:35:00,8.3,8.37,8.3,8.37,156400.0,7.2212,7.2821,7.2212,7.2821,156400.0
2011-12-15 09:40:00,8.36,8.43,8.35,8.42,309700.0,7.2734,7.3343,7.2647,7.3256,309700.0
2011-12-15 09:45:00,8.43,8.45,8.4,8.44,237600.0,7.3343,7.3517,7.3082,7.343,237600.0
2011-12-15 09:50:00,8.44,8.45,8.39,8.41,190000.0,7.343,7.3517,7.2995,7.3169,190000.0
2011-12-15 09:55:00,8.4,8.41,8.38,8.4,138300.0,7.3082,7.3169,7.2908,7.3082,138300.0
2011-12-15 10:00:00,8.4,8.41,8.37,8.39,216300.0,7.3082,7.3169,7.2821,7.2995,216300.0
2011-12-15 10:05:00,8.39,8.41,8.38,8.41,322100.0,7.2995,7.3169,7.2908,7.3169,322100.0
2011-12-15 10:10:00,8.41,8.45,8.4,8.45,110500.0,7.3169,7.3517,7.3082,7.3517,110500.0
2011-12-15 10:15:00,8.45,8.5,8.43,8.49,274400.0,7.3517,7.3952,7.3343,7.3865,274400.0
2011-12-15 10:20:00,8.48,8.52,8.47,8.49,283600.0,7.3778,7.4126,7.3691,7.3865,283600.0
2011-12-15 10:25:00,8.48,8.49,8.44,8.47,408400.0,7.3778,7.3865,7.343,7.3691,408400.0
2011-12-15 10:30:00,8.47,8.5,8.45,8.49,267000.0,7.3691,7.3952,7.3517,7.3865,267000.0
2011-12-15 10:35:00,8.48,8.54,8.47,8.49,371800.0,7.3778,7.43,7.3691,7.3865,371800.0
2011-12-15 10:40:00,8.49,8.52,8.47,8.51,386500.0,7.3865,7.4126,7.3691,7.4039,386500.0
2011-12-15 10:45:00,8.52,8.52,8.48,8.51,97700.0,7.4126,7.4126,7.3778,7.4039,97700.0
2011-12-15 10:50:00,8.5,8.53,8.5,8.53,220800.0,7.3952,7.4213,7.3952,7.4213,220800.0
2011-12-15 10:55:00,8.53,8.54,8.5,8.54,307500.0,7.4213,7.43,7.3952,7.43,307500.0
2011-12-15 11:00:00,8.54,8.54,8.53,8.54,62600.0,7.43,7.43,7.4213,7.43,62600.0
2011-12-15 11:05:00,8.54,8.55,8.51,8.55,311700.0,7.43,7.4387,7.4039,7.4387,311700.0
2011-12-15 11:10:00,8.55,8.6,8.54,8.59,277700.0,7.4387,7.4822,7.43,7.4735,277700.0
2011-12-15 11:15:00,8.59,8.59,8.57,8.59,203200.0,7.4735,7.4735,7.4561,7.4735,203200.0
2011-12-15 11:20:00,8.59,8.61,8.57,8.6,385800.0,7.4735,7.4909,7.4561,7.4822,385800.0
2011-12-15 11:25:00,8.6,8.64,8.59,8.64,150500.0,7.4822,7.517,7.4735,7.517,150500.0
2011-12-15 11:30:00,8.64,8.67,8.63,8.67,338500.0,7.517,7.5431,7.5083,7.5431,338500.0
2011-12-15 11:35:00,8.67,8.72,8.66,8.69,537700.0,7.5431,7.5866,7.5344,7.5605,537700.0
2011-12-15 11:40:00,8.7,8.71,8.69,8.71,339100.0,7.5692,7.5779,7.5605,7.5779,339100.0
2011-12-15 11:45:00,8.71,8.71,8.69,8.71,173400.0,7.5779,7.5779,7.5605,7.5779,173400.0
2011-12-15 11:50:00,8.71,8.71,8.68,8.7,254100.0,7.5779,7.5779,7.5518,7.5692,254100.0
2011-12-15 11:55:00,8.69,8.75,8.69,8.75,354200.0,7.5605,7.6127,7.5605,7.6127,354200.0
2011-12-15 12:00:00,8.75,8.75,8.72,8.72,276900.0,7.6127,7.6127,7.5866,7.5866,276900.0
2011-12-15 12:05:00,8.72,8.75,8.71,8.75,204400.0,7.5866,7.6127,7.5779,7.6127,204400.0
2011-12-15 12:10:00,8.75,8.77,8.73,8.75,142200.0,7.6127,7.6301,7.5953,7.6127,142200.0
2011-12-15 12:15:00,8.75,8.78,8.74,8.78,140700.0,7.6127,7.6388,7.604,7.6388,140700.0
2011-12-15 12:20:00,8.78,8.8,8.77,8.79,218800.0,7.6388,7.6562,7.6301,7.6475,218800.0
2011-12-15 12:25:00,8.79,8.83,8.79,8.82,214200.0,7.6475,7.6823,7.6475,7.6736,214200.0
2011-12-15 12:30:00,8.82,8.82,8.74,8.75,384700.0,7.6736,7.6736,7.604,7.6127,384700.0
2011-12-15 12:35:00,8.75,8.8,8.75,8.79,249800.0,7.6127,7.6562,7.6127,7.6475,249800.0
2011-12-15 12:40:00,8.79,8.82,8.79,8.8,315800.0,7.6475,7.6736,7.6475,7.6562,315800.0
2011-12-15 12:45:00,8.8,8.81,8.78,8.78,159200.0,7.6562,7.6649,7.6388,7.6388,159200.0
2011-12-15 12:50:00,8.79,8.79,8.78,8.78,29200.0,7.6475,7.6475,7.6388,7.6388,29200.0
2011-12-15 12:55:00,8.79,8.8,8.78,8.79,181100.0,7.6475,7.6562,7.6388,7.6475,181100.0
2011-12-15 13:00:00,8.79,8.8,8.78,8.79,237400.0,7.6475,7.6562,7.6388,7.6475,237400.0
2011-12-15 13:05:00,8.79,8.79,8.78,8.79,27600.0,7.6475,7.6475,7.6388,7.6475,27600.0
2011-12-15 13:10:00,8.79,8.79,8.76,8.76,66300.0,7.6475,7.6475,7.6214,7.6214,66300.0
2011-12-15 13:15:00,8.77,8.79,8.76,8.78,74000.0,7.6301,7.6475,7.6214,7.6388,74000.0
2011-12-15 13:20:00,8.79,8.8,8.78,8.79,216800.0,7.6475,7.6562,7.6388,7.6475,216800.0
2011-12-15 13:25:00,8.79,8.79,8.77,8.79,390400.0,7.6475,7.6475,7.6301,7.6475,390400.0
2011-12-15 13:30:00,8.79,8.79,8.76,8.77,131900.0,7.6475,7.6475,7.6214,7.6301,131900.0
2011-12-15 13:35:00,8.77,8.77,8.76,8.76,211800.0,7.6301,7.6301,7.6214,7.6214,211800.0
2011-12-15 13:40:00,8.76,8.82,8.75,8.81,265700.0,7.6214,7.6736,7.6127,7.6649,265700.0
2011-12-15 13:45:00,8.81,8.82,8.8,8.82,72500.0,7.6649,7.6736,7.6562,7.6736,72500.0
2011-12-15 13:50:00,8.82,8.83,8.79,8.81,144100.0,7.6736,7.6823,7.6475,7.6649,144100.0
2011-12-15 13:55:00,8.81,8.82,8.8,8.82,129600.0,7.6649,7.6736,7.6562,7.6736,129600.0
2011-12-15 14:00:00,8.82,8.82,8.81,8.81,34300.0,7.6736,7.6736,7.6649,7.6649,34300.0
2011-12-15 14:05:00,8.81,8.82,8.79,8.81,166000.0,7.6649,7.6736,7.6475,7.6649,166000.0
2011-12-15 14:10:00,8.81,8.82,8.8,8.82,321800.0,7.6649,7.6736,7.6562,7.6736,321800.0
2011-12-15 14:15:00,8.82,8.82,8.8,8.82,101300.0,7.6736,7.6736,7.6562,7.6736,101300.0
2011-12-15 14:20:00,8.82,8.84,8.81,8.82,248800.0,7.6736,7.691,7.6649,7.6736,248800.0
2011-12-15 14:25:00,8.82,8.83,8.79,8.81,113300.0,7.6736,7.6823,7.6475,7.6649,113300.0
2011-12-15 14:30:00,8.8,8.81,8.77,8.78,145500.0,7.6562,7.6649,7.6301,7.6388,145500.0
2011-12-15 14:35:00,8.78,8.79,8.77,8.77,61200.0,7.6388,7.6475,7.6301,7.6301,61200.0
2011-12-15 14:40:00,8.78,8.78,8.75,8.77,197200.0,7.6388,7.6388,7.6127,7.6301,197200.0
2011-12-15 14:45:00,8.77,8.78,8.75,8.75,141500.0,7.6301,7.6388,7.6127,7.6127,141500.0
2011-12-15 14:50:00,8.75,8.76,8.73,8.76,154000.0,7.6127,7.6214,7.5953,7.6214,154000.0
2011-12-15 14:55:00,8.76,8.78,8.75,8.76,147300.0,7.6214,7.6388,7.6127,7.6214,147300.0
2011-12-15 15:00:00,8.75,8.78,8.74,8.78,266800.0,7.6127,7.6388,7.604,7.6388,266800.0
2011-12-15 15:05:00,8.77,8.78,8.76,8.78,136700.0,7.6301,7.6388,7.6214,7.6388,136700.0
2011-12-15 15:10:00,8.78,8.82,8.77,8.78,173500.0,7.6388,7.6736,7.6301,7.6388,173500.0
2011-12-15 15:15:00,8.77,8.81,8.77,8.8,245600.0,7.6301,7.6649,7.6301,7.6562,245600.0
2011-12-15 15:20:00,8.8,8.8,8.77,8.77,168500.0,7.6562,7.6562,7.6301,7.6301,168500.0
2011-12-15 15:25:00,8.77,8.77,8.74,8.75,125000.0,7.6301,7.6301,7.604,7.6127,125000.0
2011-12-15 15:30:00,8.76,8.8,8.75,8.8,287500.0,7.6214,7.6562,7.6127,7.6562,287500.0
2011-12-15 15:35:00,8.8,8.8,8.76,8.77,201400.0,7.6562,7.6562,7.6214,7.6301,201400.0
2011-12-15 15:40:00,8.76,8.77,8.75,8.75,298400.0,7.6214,7.6301,7.6127,7.6127,298400.0
2011-12-15 15:45:00,8.76,8.76,8.71,8.73,948900.0,7.6214,7.6214,7.5779,7.5953,948900.0
2011-12-15 15:50:00,8.73,8.74,8.64,8.67,1489200.0,7.5953,7.604,7.517,7.5431,1489200.0
2011-12-15 15:55:00,8.67,8.67,8.58,8.6,3272200.0,7.5431,7.5431,7.4648,7.4822,3272200.0
2011-12-16 09:30:00,8.7,8.77,8.7,8.75,338100.0,7.5692,7.6301,7.5692,7.6127,338100.0
2011-12-16 09:35:00,8.74,8.81,8.74,8.77,202400.0,7.604,7.6649,7.604,7.6301,202400.0
2011-12-16 09:40:00,8.77,8.78,8.75,8.76,151200.0,7.6301,7.6388,7.6127,7.6214,151200.0
2011-12-16 09:45:00,8.76,8.78,8.75,8.78,125600.0,7.6214,7.6388,7.6127,7.6388,125600.0
2011-12-16 09:50:00,8.78,8.89,8.78,8.89,386400.0,7.6388,7.7345,7.6388,7.7345,386400.0
2011-12-16 09:55:00,8.89,8.94,8.88,8.91,446400.0,7.7345,7.778,7.7258,7.7519,446400.0
2011-12-16 10:00:00,8.91,8.95,8.91,8.93,754900.0,7.7519,7.7867,7.7519,7.7693,754900.0
2011-12-16 10:05:00,8.94,9.03,8.93,9.0,979000.0,7.778,7.8563,7.7693,7.8302,979000.0
2011-12-16 10:10:00,9.01,9.01,8.96,8.96,669400.0,7.8389,7.8389,7.7954,7.7954,669400.0
2011-12-16 10:15:00,8.96,8.97,8.95,8.96,162900.0,7.7954,7.8041,7.7867,7.7954,162900.0
2011-12-16 10:20:00,8.95,9.0,8.95,8.98,213400.0,7.7867,7.8302,7.7867,7.8128,213400.0
2011-12-16 10:25:00,8.98,9.0,8.98,9.0,112900.0,7.8128,7.8302,7.8128,7.8302,112900.0
2011-12-16 10:30:00,8.99,9.0,8.98,8.99,144700.0,7.8215,7.8302,7.8128,7.8215,144700.0
2011-12-16 10:35:00,8.99,9.01,8.98,9.01,173100.0,7.8215,7.8389,7.8128,7.8389,173100.0
2011-12-16 10:40:00,9.01,9.09,9.0,9.07,520000.0,7.8389,7.9085,7.8302,7.8911,520000.0
2011-12-16 10:45:00,9.08,9.08,9.06,9.07,490700.0,7.8998,7.8998,7.8824,7.8911,490700.0
2011-12-16 10:50:00,9.07,9.13,9.06,9.1,742400.0,7.8911,7.9433,7.8824,7.9172,742400.0
2011-12-16 10:55:00,9.1,9.1,9.03,9.03,356400.0,7.9172,7.9172,7.8563,7.8563,356400.0
2011-12-16 11:00:00,9.04,9.06,9.01,9.03,341300.0,7.865,7.8824,7.8389,7.8563,341300.0
2011-12-16 11:05:00,9.03,9.03,9.0,9.01,278800.0,7.8563,7.8563,7.8302,7.8389,278800.0
2011-12-16 11:10:00,9.02,9.03,9.0,9.02,194100.0,7.8476,7.8563,7.8302,7.8476,194100.0
2011-12-16 11:15:00,9.01,9.04,9.01,9.02,148400.0,7.8389,7.865,7.8389,7.8476,148400.0
2011-12-16 11:20:00,9.01,9.02,9.01,9.02,51900.0,7.8389,7.8476,7.8389,7.8476,51900.0
2011-12-16 11:25:00,9.02,9.06,9.01,9.05,199600.0,7.8476,7.8824,7.8389,7.8737,199600.0
2011-12-16 11:30:00,9.04,9.06,9.02,9.03,167400.0,7.865,7.8824,7.8476,7.8563,167400.0
2011-12-16 11:35:00,9.03,9.03,9.0,9.02,134000.0,7.8563,7.8563,7.8302,7.8476,134000.0
2011-12-16 11:40:00,9.02,9.02,9.01,9.02,48200.0,7.8476,7.8476,7.8389,7.8476,48200.0
2011-12-16 11:45:00,9.02,9.03,9.01,9.01,107100.0,7.8476,7.8563,7.8389,7.8389,107100.0
2011-12-16 11:50:00,9.01,9.03,9.01,9.03,106200.0,7.8389,7.8563,7.8389,7.8563,106200.0
2011-12-16 11:55:00,9.03,9.05,9.02,9.03,325800.0,7.8563,7.8737,7.8476,7.8563,325800.0
2011-12-16 12:00:00,9.02,9.05,9.01,9.04,129300.0,7.8476,7.8737,7.8389,7.865,129300.0
2011-12-16 12:05:00,9.04,9.05,9.04,9.05,54700.0,7.865,7.8737,7.865,7.8737,54700.0
2011-12-16 12:10:00,9.04,9.08,9.04,9.07,523100.0,7.865,7.8998,7.865,7.8911,523100.0
2011-12-16 12:15:00,9.06,9.07,9.05,9.06,155000.0,7.8824,7.8911,7.8737,7.8824,155000.0
2011-12-16 12:20:00,9.07,9.07,9.03,9.03,84900.0,7.8911,7.8911,7.8563,7.8563,84900.0
2011-12-16 12:25:00,9.03,9.04,8.96,8.97,260500.0,7.8563,7.865,7.7954,7.8041,260500.0
2011-12-16 12:30:00,8.97,8.98,8.9,8.95,320400.0,7.8041,7.8128,7.7432,7.7867,320400.0
2011-12-16 12:35:00,8.95,8.95,8.9,8.95,204200.0,7.7867,7.7867,7.7432,7.7867,204200.0
2011-12-16 12:40:00,8.95,8.97,8.95,8.95,108300.0,7.7867,7.8041,7.7867,7.7867,108300.0
2011-12-16 12:45:00,8.94,8.94,8.91,8.93,202100.0,7.778,7.778,7.7519,7.7693,202100.0
2011-12-16 12:50:00,8.93,8.94,8.92,8.94,53100.0,7.7693,7.778,7.7606,7.778,53100.0
2011-12-16 12:55:00,8.94,8.97,8.93,8.96,106700.0,7.778,7.8041,7.7693,7.7954,106700.0
2011-12-16 13:00:00,8.96,8.99,8.95,8.98,91300.0,7.7954,7.8215,7.7867,7.8128,91300.0
2011-12-16 13:05:00,8.99,8.99,8.95,8.95,54000.0,7.8215,7.8215,7.7867,7.7867,54000.0
2011-12-16 13:10:00,8.95,8.96,8.94,8.96,107000.0,7.7867,7.7954,7.778,7.7954,107000.0
2011-12-16 13:15:00,8.97,9.0,8.94,8.99,218900.0,7.8041,7.8302,7.778,7.8215,218900.0
2011-12-16 13:20:00,8.99,9.02,8.99,9.02,86900.0,7.8215,7.8476,7.8215,7.8476,86900.0
2011-12-16 13:25:00,9.02,9.02,9.01,9.02,27800.0,7.8476,7.8476,7.8389,7.8476,27800.0
2011-12-16 13:30:00,9.02,9.04,9.01,9.04,114200.0,7.8476,7.865,7.8389,7.865,114200.0
2011-12-16 13:35:00,9.04,9.04,9.02,9.03,142800.0,7.865,7.865,7.8476,7.8563,142800.0
2011-12-16 13:40:00,9.03,9.04,9.0,9.03,196800.0,7.8563,7.865,7.8302,7.8563,196800.0
2011-12-16 13:45:00,9.02,9.03,9.0,9.01,202100.0,7.8476,7.8563,7.8302,7.8389,202100.0
2011-12-16 13:50:00,9.02,9.02,9.01,9.02,79600.0,7.8476,7.8476,7.8389,7.8476,79600.0
2011-12-16 13:55:00,9.01,9.02,8.98,9.0,530200.0,7.8389,7.8476,7.8128,7.8302,530200.0
2011-12-16 14:00:00,9.0,9.01,8.99,9.0,159700.0,7.8302,7.8389,7.8215,7.8302,159700.0
2011-12-16 14:05:00,9.0,9.01,9.0,9.0,222300.0,7.8302,7.8389,7.8302,7.8302,222300.0
2011-12-16 14:10:00,9.0,9.01,9.0,9.0,77200.0,7.8302,7.8389,7.8302,7.8302,77200.0
2011-12-16 14:15:00,9.01,9.01,9.0,9.0,98000.0,7.8389,7.8389,7.8302,7.8302,98000.0
2011-12-16 14:20:00,9.01,9.03,9.0,9.01,362300.0,7.8389,7.8563,7.8302,7.8389,362300.0
2011-12-16 14:25:00,9.01,9.04,9.01,9.03,134200.0,7.8389,7.865,7.8389,7.8563,134200.0
2011-12-16 14:30:00,9.04,9.05,9.01,9.04,516300.0,7.865,7.8737,7.8389,7.865,516300.0
2011-12-16 14:35:00,9.04,9.05,9.02,9.02,202800.0,7.865,7.8737,7.8476,7.8476,202800.0
2011-12-16 14:40:00,9.02,9.04,9.01,9.02,237600.0,7.8476,7.865,7.8389,7.8476,237600.0
2011-12-16 14:45:00,9.02,9.03,9.02,9.02,106700.0,7.8476,7.8563,7.8476,7.8476,106700.0
2011-12-16 14:50:00,9.02,9.04,9.01,9.03,226300.0,7.8476,7.865,7.8389,7.8563,226300.0
2011-12-16 14:55:00,9.04,9.04,9.01,9.03,328600.0,7.865,7.865,7.8389,7.8563,328600.0
2011-12-16 15:00:00,9.04,9.04,9.02,9.03,234100.0,7.865,7.865,7.8476,7.8563,234100.0
2011-12-16 15:05:00,9.03,9.04,9.02,9.04,159000.0,7.8563,7.865,7.8476,7.865,159000.0
2011-12-16 15:10:00,9.03,9.07,9.03,9.06,422600.0,7.8563,7.8911,7.8563,7.8824,422600.0
2011-12-16 15:15:00,9.06,9.06,9.02,9.03,449200.0,7.8824,7.8824,7.8476,7.8563,449200.0
2011-12-16 15:20:00,9.03,9.03,8.99,8.99,213600.0,7.8563,7.8563,7.8215,7.8215,213600.0
2011-12-16 15:25:00,8.99,9.04,8.99,9.02,307800.0,7.8215,7.865,7.8215,7.8476,307800.0
2011-12-16 15:30:00,9.02,9.05,9.02,9.04,351400.0,7.8476,7.8737,7.8476,7.865,351400.0
2011-12-16 15:35:00,9.04,9.04,9.0,9.01,246500.0,7.865,7.865,7.8302,7.8389,246500.0
2011-12-16 15:40:00,9.02,9.03,8.99,9.01,386400.0,7.8476,7.8563,7.8215,7.8389,386400.0
2011-12-16 15:45:00,9.01,9.05,9.01,9.02,559100.0,7.8389,7.8737,7.8389,7.8476,559100.0
2011-12-16 15:50:00,9.03,9.03,9.0,9.01,462000.0,7.8563,7.8563,7.8302,7.8389,462000.0
2011-12-16 15:55:00,9.01,9.02,9.0,9.02,1179100.0,7.8389,7.8476,7.8302,7.8476,1179100.0
2011-12-19 09:30:00,9.05,9.1,8.98,9.0,997500.0,7.8737,7.9172,7.8128,7.8302,997500.0
2011-12-19 09:35:00,9.0,9.01,8.93,8.95,802600.0,7.8302,7.8389,7.7693,7.7867,802600.0
2011-12-19 09:40:00,8.95,8.95,8.9,8.91,332600.0,7.7867,7.7867,7.7432,7.7519,332600.0
2011-12-19 09:45:00,8.9,8.91,8.76,8.83,563500.0,7.7432,7.7519,7.6214,7.6823,563500.0
2011-12-19 09:50:00,8.83,8.86,8.77,8.77,390200.0,7.6823,7.7084,7.6301,7.6301,390200.0
2011-12-19 09:55:00,8.77,8.78,8.71,8.72,288500.0,7.6301,7.6388,7.5779,7.5866,288500.0
2011-12-19 10:00:00,8.72,8.74,8.69,8.73,187900.0,7.5866,7.604,7.5605,7.5953,187900.0
2011-12-19 10:05:00,8.73,8.77,8.72,8.76,124500.0,7.5953,7.6301,7.5866,7.6214,124500.0
2011-12-19 10:10:00,8.76,8.83,8.75,8.83,136100.0,7.6214,7.6823,7.6127,7.6823,136100.0
2011-12-19 10:15:00,8.83,8.84,8.77,8.78,121400.0,7.6823,7.691,7.6301,7.6388,121400.0
2011-12-19 10:20:00,8.78,8.8,8.75,8.75,103600.0,7.6388,7.6562,7.6127,7.6127,103600.0
2011-12-19 10:25:00,8.75,8.79,8.75,8.79,65200.0,7.6127,7.6475,7.6127,7.6475,65200.0
2011-12-19 10:30:00,8.79,8.83,8.78,8.83,88200.0,7.6475,7.6823,7.6388,7.6823,88200.0
2011-12-19 10:35:00,8.83,8.86,8.82,8.83,129600.0,7.6823,7.7084,7.6736,7.6823,129600.0
2011-12-19 10:40:00,8.84,8.84,8.76,8.77,70400.0,7.691,7.691,7.6214,7.6301,70400.0
2011-12-19 10:45:00,8.77,8.77,8.73,8.75,136100.0,7.6301,7.6301,7.5953,7.6127,136100.0
2011-12-19 10:50:00,8.75,8.75,8.7,8.7,226600.0,7.6127,7.6127,7.5692,7.5692,226600.0
2011-12-19 10:55:00,8.7,8.71,8.63,8.63,233300.0,7.5692,7.5779,7.5083,7.5083,233300.0
2011-12-19 11:00:00,8.63,8.65,8.56,8.56,188500.0,7.5083,7.5257,7.4474,7.4474,188500.0
2011-12-19 11:05:00,8.56,8.63,8.56,8.6,260800.0,7.4474,7.5083,7.4474,7.4822,260800.0
2011-12-19 11:10:00,8.59,8.64,8.59,8.63,211000.0,7.4735,7.517,7.4735,7.5083,211000.0
2011-12-19 11:15:00,8.63,8.63,8.6,8.63,111300.0,7.5083,7.5083,7.4822,7.5083,111300.0
2011-12-19 11:20:00,8.63,8.63,8.58,8.59,120300.0,7.5083,7.5083,7.4648,7.4735,120300.0
2011-12-19 11:25:00,8.58,8.68,8.58,8.67,107300.0,7.4648,7.5518,7.4648,7.5431,107300.0
2011-12-19 11:30:00,8.67,8.67,8.64,8.64,110200.0,7.5431,7.5431,7.517,7.517,110200.0
2011-12-19 11:35:00,8.65,8.65,8.58,8.58,115600.0,7.5257,7.5257,7.4648,7.4648,115600.0
2011-12-19 11:40:00,8.58,8.59,8.52,8.53,189100.0,7.4648,7.4735,7.4126,7.4213,189100.0
2011-12-19 11:45:00,8.53,8.54,8.5,8.51,72800.0,7.4213,7.43,7.3952,7.4039,72800.0
2011-12-19 11:50:00,8.5,8.54,8.5,8.52,150000.0,7.3952,7.43,7.3952,7.4126,150000.0
2011-12-19 11:55:00,8.52,8.55,8.52,8.54,45000.0,7.4126,7.4387,7.4126,7.43,45000.0
2011-12-19 12:00:00,8.54,8.57,8.53,8.56,154600.0,7.43,7.4561,7.4213,7.4474,154600.0
2011-12-19 12:05:00,8.56,8.58,8.55,8.58,45800.0,7.4474,7.4648,7.4387,7.4648,45800.0
2011-12-19 12:10:00,8.58,8.59,8.56,8.58,258100.0,7.4648,7.4735,7.4474,7.4648,258100.0
2011-12-19 12:15:00,8.58,8.58,8.55,8.58,74600.0,7.4648,7.4648,7.4387,7.4648,74600.0
2011-12-19 12:20:00,8.58,8.58,8.57,8.57,17100.0,7.4648,7.4648,7.4561,7.4561,17100.0
2011-12-19 12:25:00,8.57,8.59,8.55,8.58,163800.0,7.4561,7.4735,7.4387,7.4648,163800.0
2011-12-19 12:30:00,8.58,8.58,8.55,8.56,81200.0,7.4648,7.4648,7.4387,7.4474,81200.0
2011-12-19 12:35:00,8.57,8.58,8.56,8.57,56700.0,7.4561,7.4648,7.4474,7.4561,56700.0
2011-12-19 12:40:00,8.57,8.59,8.55,8.55,116600.0,7.4561,7.4735,7.4387,7.4387,116600.0
2011-12-19 12:45:00,8.55,8.56,8.55,8.55,43900.0,7.4387,7.4474,7.4387,7.4387,43900.0
2011-12-19 12:50:00,8.55,8.56,8.55,8.55,13200.0,7.4387,7.4474,7.4387,7.4387,13200.0
2011-12-19 12:55:00,8.55,8.56,8.55,8.56,36400.0,7.4387,7.4474,7.4387,7.4474,36400.0
2011-12-19 13:00:00,8.56,8.58,8.54,8.58,132100.0,7.4474,7.4648,7.43,7.4648,132100.0
2011-12-19 13:05:00,8.58,8.58,8.56,8.57,63600.0,7.4648,7.4648,7.4474,7.4561,63600.0
2011-12-19 13:10:00,8.57,8.59,8.55,8.58,116200.0,7.4561,7.4735,7.4387,7.4648,116200.0
2011-12-19 13:15:00,8.57,8.57,8.53,8.53,125800.0,7.4561,7.4561,7.4213,7.4213,125800.0
2011-12-19 13:20:00,8.54,8.54,8.52,8.53,132600.0,7.43,7.43,7.4126,7.4213,132600.0
2011-12-19 13:25:00,8.53,8.53,8.51,8.53,153500.0,7.4213,7.4213,7.4039,7.4213,153500.0
2011-12-19 13:30:00,8.53,8.55,8.52,8.53,71900.0,7.4213,7.4387,7.4126,7.4213,71900.0
2011-12-19 13:35:00,8.53,8.54,8.52,8.53,142500.0,7.4213,7.43,7.4126,7.4213,142500.0
2011-12-19 13:40:00,8.54,8.54,8.52,8.52,74800.0,7.43,7.43,7.4126,7.4126,74800.0
2011-12-19 13:45:00,8.53,8.54,8.52,8.54,54300.0,7.4213,7.43,7.4126,7.43,54300.0
2011-12-19 13:50:00,8.54,8.57,8.53,8.57,89700.0,7.43,7.4561,7.4213,7.4561,89700.0
2011-12-19 13:55:00,8.56,8.58,8.55,8.56,77900.0,7.4474,7.4648,7.4387,7.4474,77900.0
2011-12-19 14:00:00,8.56,8.57,8.55,8.56,98300.0,7.4474,7.4561,7.4387,7.4474,98300.0
2011-12-19 14:05:00,8.55,8.57,8.54,8.56,167700.0,7.4387,7.4561,7.43,7.4474,167700.0
2011-12-19 14:10:00,8.55,8.56,8.55,8.55,27900.0,7.4387,7.4474,7.4387,7.4387,27900.0
2011-12-19 14:15:00,8.55,8.56,8.54,8.55,123500.0,7.4387,7.4474,7.43,7.4387,123500.0
2011-12-19 14:20:00,8.55,8.56,8.52,8.54,96000.0,7.4387,7.4474,7.4126,7.43,96000.0
2011-12-19 14:25:00,8.54,8.55,8.53,8.54,39500.0,7.43,7.4387,7.4213,7.43,39500.0
2011-12-19 14:30:00,8.55,8.55,8.53,8.54,54300.0,7.4387,7.4387,7.4213,7.43,54300.0
2011-12-19 14:35:00,8.53,8.54,8.52,8.54,101200.0,7.4213,7.43,7.4126,7.43,101200.0
2011-12-19 14:40:00,8.54,8.55,8.54,8.55,51500.0,7.43,7.4387,7.43,7.4387,51500.0
2011-12-19 14:45:00,8.54,8.55,8.52,8.53,60200.0,7.43,7.4387,7.4126,7.4213,60200.0
2011-12-19 14:50:00,8.53,8.54,8.52,8.53,53300.0,7.4213,7.43,7.4126,7.4213,53300.0
2011-12-19 14:55:00,8.53,8.55,8.52,8.54,77200.0,7.4213,7.4387,7.4126,7.43,77200.0
2011-12-19 15:00:00,8.54,8.55,8.5,8.5,151900.0,7.43,7.4387,7.3952,7.3952,151900.0
2011-12-19 15:05:00,8.51,8.52,8.46,8.5,247400.0,7.4039,7.4126,7.3604,7.3952,247400.0
2011-12-19 15:10:00,8.5,8.5,8.48,8.48,144900.0,7.3952,7.3952,7.3778,7.3778,144900.0
2011-12-19 15:15:00,8.48,8.5,8.46,8.5,103900.0,7.3778,7.3952,7.3604,7.3952,103900.0
2011-12-19 15:20:00,8.49,8.51,8.48,8.49,146600.0,7.3865,7.4039,7.3778,7.3865,146600.0
2011-12-19 15:25:00,8.49,8.52,8.48,8.5,284400.0,7.3865,7.4126,7.3778,7.3952,284400.0
2011-12-19 15:30:00,8.51,8.51,8.49,8.5,238700.0,7.4039,7.4039,7.3865,7.3952,238700.0
2011-12-19 15:35:00,8.51,8.52,8.49,8.52,118600.0,7.4039,7.4126,7.3865,7.4126,118600.0
2011-12-19 15:40:00,8.51,8.53,8.49,8.5,230900.0,7.4039,7.4213,7.3865,7.3952,230900.0
2011-12-19 15:45:00,8.5,8.52,8.49,8.51,189300.0,7.3952,7.4126,7.3865,7.4039,189300.0
2011-12-19 15:50:00,8.5,8.51,8.46,8.48,656700.0,7.3952,7.4039,7.3604,7.3778,656700.0
2011-12-19 15:55:00,8.49,8.51,8.48,8.51,716300.0,7.3865,7.4039,7.3778,7.4039,716300.0
2011-12-20 09:30:00,8.63,8.66,8.55,8.59,270700.0,7.5083,7.5344,7.4387,7.4735,270700.0
2011-12-20 09:35:00,8.59,8.69,8.58,8.68,208500.0,7.4735,7.5605,7.4648,7.5518,208500.0
2011-12-20 09:40:00,8.68,8.7,8.6,8.67,155600.0,7.5518,7.5692,7.4822,7.5431,155600.0
2011-12-20 09:45:00,8.67,8.7,8.55,8.58,197000.0,7.5431,7.5692,7.4387,7.4648,197000.0
2011-12-20 09:50:00,8.58,8.61,8.55,8.61,50000.0,7.4648,7.4909,7.4387,7.4909,50000.0
2011-12-20 09:55:00,8.6,8.64,8.6,8.63,23300.0,7.4822,7.517,7.4822,7.5083,23300.0
2011-12-20 10:00:00,8.64,8.66,8.62,8.64,71100.0,7.517,7.5344,7.4996,7.517,71100.0
2011-12-20 10:05:00,8.64,8.65,8.61,8.63,36400.0,7.517,7.5257,7.4909,7.5083,36400.0
2011-12-20 10:10:00,8.63,8.63,8.61,8.63,15700.0,7.5083,7.5083,7.4909,7.5083,15700.0
2011-12-20 10:15:00,8.63,8.63,8.59,8.6,90400.0,7.5083,7.5083,7.4735,7.4822,90400.0
2011-12-20 10:20:00,8.59,8.6,8.58,8.6,33300.0,7.4735,7.4822,7.4648,7.4822,33300.0
2011-12-20 10:25:00,8.6,8.64,8.6,8.63,78200.0,7.4822,7.517,7.4822,7.5083,78200.0
2011-12-20 10:30:00,8.63,8.64,8.62,8.63,37300.0,7.5083,7.517,7.4996,7.5083,37300.0
2011-12-20 10:35:00,8.62,8.63,8.6,8.62,139400.0,7.4996,7.5083,7.4822,7.4996,139400.0
2011-12-20 10:40:00,8.62,8.62,8.6,8.62,95000.0,7.4996,7.4996,7.4822,7.4996,95000.0
2011-12-20 10:45:00,8.62,8.62,8.6,8.61,92500.0,7.4996,7.4996,7.4822,7.4909,92500.0
2011-12-20 10:50:00,8.62,8.62,8.6,8.62,36600.0,7.4996,7.4996,7.4822,7.4996,36600.0
2011-12-20 10:55:00,8.62,8.65,8.62,8.65,44000.0,7.4996,7.5257,7.4996,7.5257,44000.0
2011-12-20 11:00:00,8.65,8.68,8.65,8.68,82700.0,7.5257,7.5518,7.5257,7.5518,82700.0
2011-12-20 11:05:00,8.69,8.7,8.67,8.68,104200.0,7.5605,7.5692,7.5431,7.5518,104200.0
2011-12-20 11:10:00,8.68,8.69,8.67,8.69,21800.0,7.5518,7.5605,7.5431,7.5605,21800.0
2011-12-20 11:15:00,8.68,8.7,8.68,8.68,42300.0,7.5518,7.5692,7.5518,7.5518,42300.0
2011-12-20 11:20:00,8.68,8.69,8.65,8.66,104300.0,7.5518,7.5605,7.5257,7.5344,104300.0
2011-12-20 11:25:00,8.66,8.67,8.66,8.67,43500.0,7.5344,7.5431,7.5344,7.5431,43500.0
2011-12-20 11:30:00,8.67,8.69,8.67,8.67,102800.0,7.5431,7.5605,7.5431,7.5431,102800.0
2011-12-20 11:35:00,8.67,8.68,8.66,8.67,82700.0,7.5431,7.5518,7.5344,7.5431,82700.0
2011-12-20 11:40:00,8.67,8.67,8.66,8.67,29600.0,7.5431,7.5431,7.5344,7.5431,29600.0
2011-12-20 11:45:00,8.66,8.7,8.66,8.69,128800.0,7.5344,7.5692,7.5344,7.5605,128800.0
2011-12-20 11:50:00,8.7,8.73,8.68,8.68,254300.0,7.5692,7.5953,7.5518,7.5518,254300.0
2011-12-20 11:55:00,8.68,8.69,8.68,8.69,42900.0,7.5518,7.5605,7.5518,7.5605,42900.0
2011-12-20 12:00:00,8.68,8.69,8.67,8.67,97300.0,7.5518,7.5605,7.5431,7.5431,97300.0
2011-12-20 12:05:00,8.68,8.69,8.67,8.68,17800.0,7.5518,7.5605,7.5431,7.5518,17800.0
2011-12-20 12:10:00,8.68,8.69,8.67,8.69,29200.0,7.5518,7.5605,7.5431,7.5605,29200.0
2011-12-20 12:15:00,8.69,8.7,8.68,8.69,52700.0,7.5605,7.5692,7.5518,7.5605,52700.0
2011-12-20 12:20:00,8.69,8.69,8.68,8.69,2700.0,7.5605,7.5605,7.5518,7.5605,2700.0
2011-12-20 12:25:00,8.68,8.69,8.68,8.69,6300.0,7.5518,7.5605,7.5518,7.5605,6300.0
2011-12-20 12:30:00,8.69,8.69,8.68,8.68,8800.0,7.5605,7.5605,7.5518,7.5518,8800.0
2011-12-20 12:35:00,8.68,8.69,8.68,8.69,38200.0,7.5518,7.5605,7.5518,7.5605,38200.0
2011-12-20 12:40:00,8.69,8.69,8.68,8.69,11700.0,7.5605,7.5605,7.5518,7.5605,11700.0
2011-12-20 12:45:00,8.69,8.69,8.64,8.65,149300.0,7.5605,7.5605,7.517,7.5257,149300.0
2011-12-20 12:50:00,8.65,8.68,8.64,8.68,52000.0,7.5257,7.5518,7.517,7.5518,52000.0
2011-12-20 12:55:00,8.68,8.68,8.67,8.68,36600.0,7.5518,7.5518,7.5431,7.5518,36600.0
2011-12-20 13:00:00,8.68,8.69,8.67,8.68,37100.0,7.5518,7.5605,7.5431,7.5518,37100.0
2011-12-20 13:05:00,8.67,8.68,8.66,8.68,47700.0,7.5431,7.5518,7.5344,7.5518,47700.0
2011-12-20 13:10:00,8.67,8.68,8.66,8.67,35900.0,7.5431,7.5518,7.5344,7.5431,35900.0
2011-12-20 13:15:00,8.67,8.67,8.65,8.65,29500.0,7.5431,7.5431,7.5257,7.5257,29500.0
2011-12-20 13:20:00,8.66,8.66,8.65,8.66,23700.0,7.5344,7.5344,7.5257,7.5344,23700.0
2011-12-20 13:25:00,8.66,8.66,8.64,8.64,107200.0,7.5344,7.5344,7.517,7.517,107200.0
2011-12-20 13:30:00,8.64,8.66,8.61,8.62,112500.0,7.517,7.5344,7.4909,7.4996,112500.0
2011-12-20 13:35:00,8.61,8.62,8.61,8.61,29300.0,7.4909,7.4996,7.4909,7.4909,29300.0
2011-12-20 13:40:00,8.62,8.64,8.61,8.62,269400.0,7.4996,7.517,7.4909,7.4996,269400.0
2011-12-20 13:45:00,8.62,8.63,8.62,8.63,28900.0,7.4996,7.5083,7.4996,7.5083,28900.0
2011-12-20 13:50:00,8.63,8.63,8.6,8.61,102000.0,7.5083,7.5083,7.4822,7.4909,102000.0
2011-12-20 13:55:00,8.62,8.62,8.58,8.58,113100.0,7.4996,7.4996,7.4648,7.4648,113100.0
2011-12-20 14:00:00,8.58,8.59,8.56,8.58,128800.0,7.4648,7.4735,7.4474,7.4648,128800.0
2011-12-20 14:05:00,8.58,8.59,8.57,8.59,27400.0,7.4648,7.4735,7.4561,7.4735,27400.0
2011-12-20 14:10:00,8.59,8.6,8.59,8.6,28400.0,7.4735,7.4822,7.4735,7.4822,28400.0
2011-12-20 14:15:00,8.6,8.6,8.58,8.58,140400.0,7.4822,7.4822,7.4648,7.4648,140400.0
2011-12-20 14:20:00,8.58,8.6,8.58,8.59,85500.0,7.4648,7.4822,7.4648,7.4735,85500.0
2011-12-20 14:25:00,8.59,8.61,8.59,8.61,22100.0,7.4735,7.4909,7.4735,7.4909,22100.0
2011-12-20 14:30:00,8.61,8.61,8.59,8.59,80500.0,7.4909,7.4909,7.4735,7.4735,80500.0
2011-12-20 14:35:00,8.59,8.6,8.59,8.59,29300.0,7.4735,7.4822,7.4735,7.4735,29300.0
2011-12-20 14:40:00,8.6,8.6,8.59,8.6,29000.0,7.4822,7.4822,7.4735,7.4822,29000.0
2011-12-20 14:45:00,8.6,8.6,8.57,8.58,273700.0,7.4822,7.4822,7.4561,7.4648,273700.0
2011-12-20 14:50:00,8.59,8.61,8.59,8.61,36300.0,7.4735,7.4909,7.4735,7.4909,36300.0
2011-12-20 14:55:00,8.61,8.61,8.59,8.59,89400.0,7.4909,7.4909,7.4735,7.4735,89400.0
2011-12-20 15:00:00,8.59,8.6,8.59,8.6,12100.0,7.4735,7.4822,7.4735,7.4822,12100.0
2011-12-20 15:05:00,8.59,8.6,8.59,8.59,131200.0,7.4735,7.4822,7.4735,7.4735,131200.0
2011-12-20 15:10:00,8.59,8.6,8.59,8.6,146500.0,7.4735,7.4822,7.4735,7.4822,146500.0
2011-12-20 15:15:00,8.6,8.6,8.58,8.58,96000.0,7.4822,7.4822,7.4648,7.4648,96000.0
2011-12-20 15:20:00,8.59,8.6,8.58,8.6,67300.0,7.4735,7.4822,7.4648,7.4822,67300.0
2011-12-20 15:25:00,8.61,8.62,8.6,8.62,132800.0,7.4909,7.4996,7.4822,7.4996,132800.0
2011-12-20 15:30:00,8.62,8.63,8.6,8.6,214600.0,7.4996,7.5083,7.4822,7.4822,214600.0
2011-12-20 15:35:00,8.6,8.62,8.6,8.61,98700.0,7.4822,7.4996,7.4822,7.4909,98700.0
2011-12-20 15:40:00,8.62,8.64,8.61,8.62,273700.0,7.4996,7.517,7.4909,7.4996,273700.0
2011-12-20 15:45:00,8.62,8.63,8.6,8.62,411500.0,7.4996,7.5083,7.4822,7.4996,411500.0
2011-12-20 15:50:00,8.62,8.63,8.61,8.63,89800.0,7.4996,7.5083,7.4909,7.5083,89800.0
2011-12-20 15:55:00,8.63,8.63,8.62,8.63,305900.0,7.5083,7.5083,7.4996,7.5083,305900.0
2011-12-21 09:30:00,8.54,8.58,8.49,8.51,159500.0,7.43,7.4648,7.3865,7.4039,159500.0
2011-12-21 09:35:00,8.5,8.55,8.5,8.53,118000.0,7.3952,7.4387,7.3952,7.4213,118000.0
2011-12-21 09:40:00,8.52,8.53,8.49,8.51,112200.0,7.4126,7.4213,7.3865,7.4039,112200.0
2011-12-21 09:45:00,8.51,8.57,8.51,8.57,65700.0,7.4039,7.4561,7.4039,7.4561,65700.0
2011-12-21 09:50:00,8.57,8.68,8.56,8.68,188800.0,7.4561,7.5518,7.4474,7.5518,188800.0
2011-12-21 09:55:00,8.67,8.67,8.62,8.63,87000.0,7.5431,7.5431,7.4996,7.5083,87000.0
2011-12-21 10:00:00,8.64,8.67,8.61,8.67,217100.0,7.517,7.5431,7.4909,7.5431,217100.0
2011-12-21 10:05:00,8.67,8.68,8.65,8.67,117200.0,7.5431,7.5518,7.5257,7.5431,117200.0
2011-12-21 10:10:00,8.68,8.76,8.67,8.76,260000.0,7.5518,7.6214,7.5431,7.6214,260000.0
2011-12-21 10:15:00,8.76,8.77,8.75,8.77,105000.0,7.6214,7.6301,7.6127,7.6301,105000.0
2011-12-21 10:20:00,8.77,8.81,8.76,8.77,166900.0,7.6301,7.6649,7.6214,7.6301,166900.0
2011-12-21 10:25:00,8.77,8.77,8.71,8.72,90000.0,7.6301,7.6301,7.5779,7.5866,90000.0
2011-12-21 10:30:00,8.72,8.72,8.67,8.68,118900.0,7.5866,7.5866,7.5431,7.5518,118900.0
2011-12-21 10:35:00,8.68,8.68,8.66,8.68,73000.0,7.5518,7.5518,7.5344,7.5518,73000.0
2011-12-21 10:40:00,8.68,8.69,8.62,8.64,115300.0,7.5518,7.5605,7.4996,7.517,115300.0
2011-12-21 10:45:00,8.63,8.65,8.61,8.64,188300.0,7.5083,7.5257,7.4909,7.517,188300.0
2011-12-21 10:50:00,8.63,8.64,8.58,8.63,113200.0,7.5083,7.517,7.4648,7.5083,113200.0
2011-12-21 10:55:00,8.62,8.63,8.56,8.6,117400.0,7.4996,7.5083,7.4474,7.4822,117400.0
2011-12-21 11:00:00,8.6,8.6,8.57,8.6,82900.0,7.4822,7.4822,7.4561,7.4822,82900.0
2011-12-21 11:05:00,8.6,8.6,8.58,8.6,33600.0,7.4822,7.4822,7.4648,7.4822,33600.0
2011-12-21 11:10:00,8.6,8.6,8.59,8.59,45600.0,7.4822,7.4822,7.4735,7.4735,45600.0
2011-12-21 11:15:00,8.59,8.6,8.56,8.56,46200.0,7.4735,7.4822,7.4474,7.4474,46200.0
2011-12-21 11:20:00,8.57,8.59,8.56,8.59,46800.0,7.4561,7.4735,7.4474,7.4735,46800.0
2011-12-21 11:25:00,8.59,8.6,8.58,8.6,38600.0,7.4735,7.4822,7.4648,7.4822,38600.0
2011-12-21 11:30:00,8.6,8.61,8.59,8.6,40300.0,7.4822,7.4909,7.4735,7.4822,40300.0
2011-12-21 11:35:00,8.61,8.61,8.6,8.6,6300.0,7.4909,7.4909,7.4822,7.4822,6300.0
2011-12-21 11:40:00,8.61,8.61,8.58,8.59,92200.0,7.4909,7.4909,7.4648,7.4735,92200.0
2011-12-21 11:45:00,8.58,8.6,8.58,8.6,37400.0,7.4648,7.4822,7.4648,7.4822,37400.0
2011-12-21 11:50:00,8.6,8.6,8.58,8.58,25500.0,7.4822,7.4822,7.4648,7.4648,25500.0
2011-12-21 11:55:00,8.59,8.59,8.56,8.58,53900.0,7.4735,7.4735,7.4474,7.4648,53900.0
2011-12-21 12:00:00,8.59,8.61,8.59,8.61,48200.0,7.4735,7.4909,7.4735,7.4909,48200.0
2011-12-21 12:05:00,8.61,8.61,8.57,8.57,32900.0,7.4909,7.4909,7.4561,7.4561,32900.0
2011-12-21 12:10:00,8.57,8.59,8.57,8.57,33500.0,7.4561,7.4735,7.4561,7.4561,33500.0
2011-12-21 12:15:00,8.57,8.6,8.57,8.59,114600.0,7.4561,7.4822,7.4561,7.4735,114600.0
2011-12-21 12:20:00,8.59,8.59,8.52,8.52,62100.0,7.4735,7.4735,7.4126,7.4126,62100.0
2011-12-21 12:25:00,8.52,8.52,8.5,8.51,72700.0,7.4126,7.4126,7.3952,7.4039,72700.0
2011-12-21 12:30:00,8.52,8.53,8.51,8.51,43700.0,7.4126,7.4213,7.4039,7.4039,43700.0
2011-12-21 12:35:00,8.52,8.54,8.51,8.53,77100.0,7.4126,7.43,7.4039,7.4213,77100.0
2011-12-21 12:40:00,8.53,8.54,8.52,8.53,32100.0,7.4213,7.43,7.4126,7.4213,32100.0
2011-12-21 12:45:00,8.54,8.54,8.53,8.54,10600.0,7.43,7.43,7.4213,7.43,10600.0
2011-12-21 12:50:00,8.53,8.54,8.53,8.54,10900.0,7.4213,7.43,7.4213,7.43,10900.0
2011-12-21 12:55:00,8.54,8.54,8.53,8.54,63900.0,7.43,7.43,7.4213,7.43,63900.0
2011-12-21 13:00:00,8.54,8.55,8.52,8.53,125100.0,7.43,7.4387,7.4126,7.4213,125100.0
2011-12-21 13:05:00,8.53,8.54,8.52,8.53,56100.0,7.4213,7.43,7.4126,7.4213,56100.0
2011-12-21 13:10:00,8.53,8.53,8.52,8.53,13000.0,7.4213,7.4213,7.4126,7.4213,13000.0
2011-12-21 13:15:00,8.53,8.53,8.49,8.49,271000.0,7.4213,7.4213,7.3865,7.3865,271000.0
2011-12-21 13:20:00,8.49,8.5,8.49,8.49,61500.0,7.3865,7.3952,7.3865,7.3865,61500.0
2011-12-21 13:25:00,8.49,8.5,8.49,8.49,18800.0,7.3865,7.3952,7.3865,7.3865,18800.0
2011-12-21 13:30:00,8.5,8.5,8.49,8.49,15600.0,7.3952,7.3952,7.3865,7.3865,15600.0
2011-12-21 13:35:00,8.5,8.5,8.49,8.5,13500.0,7.3952,7.3952,7.3865,7.3952,13500.0
2011-12-21 13:40:00,8.49,8.5,8.49,8.49,114300.0,7.3865,7.3952,7.3865,7.3865,114300.0
2011-12-21 13:45:00,8.49,8.5,8.48,8.49,43300.0,7.3865,7.3952,7.3778,7.3865,43300.0
2011-12-21 13:50:00,8.49,8.54,8.48,8.54,89100.0,7.3865,7.43,7.3778,7.43,89100.0
2011-12-21 13:55:00,8.54,8.54,8.53,8.53,493100.0,7.43,7.43,7.4213,7.4213,493100.0
2011-12-21 14:00:00,8.54,8.54,8.52,8.53,110900.0,7.43,7.43,7.4126,7.4213,110900.0
2011-12-21 14:05:00,8.53,8.53,8.52,8.52,44900.0,7.4213,7.4213,7.4126,7.4126,44900.0
2011-12-21 14:10:00,8.53,8.53,8.51,8.52,46800.0,7.4213,7.4213,7.4039,7.4126,46800.0
2011-12-21 14:15:00,8.52,8.52,8.51,8.51,11600.0,7.4126,7.4126,7.4039,7.4039,11600.0
2011-12-21 14:20:00,8.52,8.52,8.51,8.51,18400.0,7.4126,7.4126,7.4039,7.4039,18400.0
2011-12-21 14:25:00,8.51,8.52,8.5,8.5,63100.0,7.4039,7.4126,7.3952,7.3952,63100.0
2011-12-21 14:30:00,8.51,8.52,8.49,8.5,218500.0,7.4039,7.4126,7.3865,7.3952,218500.0
2011-12-21 14:35:00,8.5,8.5,8.49,8.5,105100.0,7.3952,7.3952,7.3865,7.3952,105100.0
2011-12-21 14:40:00,8.5,8.5,8.48,8.5,151300.0,7.3952,7.3952,7.3778,7.3952,151300.0
2011-12-21 14:45:00,8.5,8.52,8.49,8.51,49600.0,7.3952,7.4126,7.3865,7.4039,49600.0
2011-12-21 14:50:00,8.5,8.51,8.5,8.5,43900.0,7.3952,7.4039,7.3952,7.3952,43900.0
2011-12-21 14:55:00,8.51,8.51,8.49,8.49,33600.0,7.4039,7.4039,7.3865,7.3865,33600.0
2011-12-21 15:00:00,8.5,8.52,8.49,8.51,135100.0,7.3952,7.4126,7.3865,7.4039,135100.0
2011-12-21 15:05:00,8.51,8.52,8.49,8.5,182900.0,7.4039,7.4126,7.3865,7.3952,182900.0
2011-12-21 15:10:00,8.5,8.51,8.49,8.49,179700.0,7.3952,7.4039,7.3865,7.3865,179700.0
2011-12-21 15:15:00,8.5,8.5,8.49,8.5,332600.0,7.3952,7.3952,7.3865,7.3952,332600.0
2011-12-21 15:20:00,8.5,8.5,8.49,8.49,317000.0,7.3952,7.3952,7.3865,7.3865,317000.0
2011-12-21 15:25:00,8.5,8.5,8.47,8.47,74100.0,7.3952,7.3952,7.3691,7.3691,74100.0
2011-12-21 15:30:00,8.49,8.52,8.48,8.51,216500.0,7.3865,7.4126,7.3778,7.4039,216500.0
2011-12-21 15:35:00,8.5,8.51,8.48,8.49,217800.0,7.3952,7.4039,7.3778,7.3865,217800.0
2011-12-21 15:40:00,8.48,8.49,8.46,8.48,304800.0,7.3778,7.3865,7.3604,7.3778,304800.0
2011-12-21 15:45:00,8.47,8.48,8.43,8.45,251700.0,7.3691,7.3778,7.3343,7.3517,251700.0
2011-12-21 15:50:00,8.45,8.46,8.43,8.43,561800.0,7.3517,7.3604,7.3343,7.3343,561800.0
2011-12-21 15:55:00,8.44,8.48,8.43,8.47,894900.0,7.343,7.3778,7.3343,7.3691,894900.0
2011-12-22 09:30:00,8.61,8.61,8.52,8.53,325800.0,7.4909,7.4909,7.4126,7.4213,325800.0
2011-12-22 09:35:00,8.53,8.55,8.51,8.51,335500.0,7.4213,7.4387,7.4039,7.4039,335500.0
2011-12-22 09:40:00,8.51,8.54,8.51,8.52,52500.0,7.4039,7.43,7.4039,7.4126,52500.0
2011-12-22 09:45:00,8.52,8.53,8.5,8.52,66400.0,7.4126,7.4213,7.3952,7.4126,66400.0
2011-12-22 09:50:00,8.53,8.56,8.52,8.53,189600.0,7.4213,7.4474,7.4126,7.4213,189600.0
2011-12-22 09:55:00,8.53,8.53,8.47,8.51,309700.0,7.4213,7.4213,7.3691,7.4039,309700.0
2011-12-22 10:00:00,8.51,8.53,8.47,8.47,133600.0,7.4039,7.4213,7.3691,7.3691,133600.0
2011-12-22 10:05:00,8.47,8.47,8.41,8.41,93700.0,7.3691,7.3691,7.3169,7.3169,93700.0
2011-12-22 10:10:00,8.42,8.47,8.41,8.47,141600.0,7.3256,7.3691,7.3169,7.3691,141600.0
2011-12-22 10:15:00,8.46,8.48,8.44,8.44,114500.0,7.3604,7.3778,7.343,7.343,114500.0
2011-12-22 10:20:00,8.44,8.46,8.42,8.42,101400.0,7.343,7.3604,7.3256,7.3256,101400.0
2011-12-22 10:25:00,8.42,8.48,8.42,8.47,46200.0,7.3256,7.3778,7.3256,7.3691,46200.0
2011-12-22 10:30:00,8.47,8.48,8.44,8.45,71400.0,7.3691,7.3778,7.343,7.3517,71400.0
2011-12-22 10:35:00,8.45,8.46,8.42,8.44,47100.0,7.3517,7.3604,7.3256,7.343,47100.0
2011-12-22 10:40:00,8.44,8.45,8.42,8.44,42800.0,7.343,7.3517,7.3256,7.343,42800.0
2011-12-22 10:45:00,8.44,8.45,8.38,8.4,402300.0,7.343,7.3517,7.2908,7.3082,402300.0
2011-12-22 10:50:00,8.4,8.41,8.39,8.41,146900.0,7.3082,7.3169,7.2995,7.3169,146900.0
2011-12-22 10:55:00,8.41,8.43,8.4,8.43,81700.0,7.3169,7.3343,7.3082,7.3343,81700.0
2011-12-22 11:00:00,8.42,8.44,8.41,8.43,79200.0,7.3256,7.343,7.3169,7.3343,79200.0
2011-12-22 11:05:00,8.43,8.44,8.42,8.44,44100.0,7.3343,7.343,7.3256,7.343,44100.0
2011-12-22 11:10:00,8.44,8.44,8.43,8.44,67400.0,7.343,7.343,7.3343,7.343,67400.0
2011-12-22 11:15:00,8.44,8.44,8.41,8.43,110500.0,7.343,7.343,7.3169,7.3343,110500.0
2011-12-22 11:20:00,8.42,8.44,8.41,8.41,317100.0,7.3256,7.343,7.3169,7.3169,317100.0
2011-12-22 11:25:00,8.41,8.42,8.4,8.42,67000.0,7.3169,7.3256,7.3082,7.3256,67000.0
2011-12-22 11:30:00,8.41,8.43,8.4,8.41,81700.0,7.3169,7.3343,7.3082,7.3169,81700.0
2011-12-22 11:35:00,8.41,8.42,8.4,8.42,52100.0,7.3169,7.3256,7.3082,7.3256,52100.0
2011-12-22 11:40:00,8.41,8.42,8.4,8.4,81100.0,7.3169,7.3256,7.3082,7.3082,81100.0
2011-12-22 11:45:00,8.4,8.42,8.4,8.42,53400.0,7.3082,7.3256,7.3082,7.3256,53400.0
2011-12-22 11:50:00,8.42,8.42,8.4,8.41,43700.0,7.3256,7.3256,7.3082,7.3169,43700.0
2011-12-22 11:55:00,8.4,8.42,8.4,8.41,212900.0,7.3082,7.3256,7.3082,7.3169,212900.0
2011-12-22 12:00:00,8.41,8.43,8.41,8.41,76400.0,7.3169,7.3343,7.3169,7.3169,76400.0
2011-12-22 12:05:00,8.41,8.41,8.4,8.41,6500.0,7.3169,7.3169,7.3082,7.3169,6500.0
2011-12-22 12:10:00,8.41,8.42,8.4,8.42,278700.0,7.3169,7.3256,7.3082,7.3256,278700.0
2011-12-22 12:15:00,8.42,8.42,8.4,8.41,107600.0,7.3256,7.3256,7.3082,7.3169,107600.0
2011-12-22 12:20:00,8.41,8.41,8.4,8.41,14200.0,7.3169,7.3169,7.3082,7.3169,14200.0
2011-12-22 12:25:00,8.41,8.42,8.41,8.42,77800.0,7.3169,7.3256,7.3169,7.3256,77800.0
2011-12-22 12:30:00,8.42,8.42,8.41,8.42,10100.0,7.3256,7.3256,7.3169,7.3256,10100.0
2011-12-22 12:35:00,8.42,8.42,8.4,8.41,56100.0,7.3256,7.3256,7.3082,7.3169,56100.0
2011-12-22 12:40:00,8.4,8.42,8.4,8.41,35800.0,7.3082,7.3256,7.3082,7.3169,35800.0
2011-12-22 12:45:00,8.41,8.42,8.38,8.39,163800.0,7.3169,7.3256,7.2908,7.2995,163800.0
2011-12-22 12:50:00,8.39,8.39,8.38,8.39,17700.0,7.2995,7.2995,7.2908,7.2995,17700.0
2011-12-22 12:55:00,8.39,8.41,8.39,8.41,37000.0,7.2995,7.3169,7.2995,7.3169,37000.0
2011-12-22 13:00:00,8.41,8.42,8.38,8.38,70700.0,7.3169,7.3256,7.2908,7.2908,70700.0
2011-12-22 13:05:00,8.39,8.39,8.38,8.38,19500.0,7.2995,7.2995,7.2908,7.2908,19500.0
2011-12-22 13:10:00,8.39,8.39,8.36,8.38,74900.0,7.2995,7.2995,7.2734,7.2908,74900.0
2011-12-22 13:15:00,8.38,8.39,8.37,8.39,17200.0,7.2908,7.2995,7.2821,7.2995,17200.0
2011-12-22 13:20:00,8.39,8.4,8.38,8.39,38600.0,7.2995,7.3082,7.2908,7.2995,38600.0
2011-12-22 13:25:00,8.38,8.4,8.38,8.4,263900.0,7.2908,7.3082,7.2908,7.3082,263900.0
2011-12-22 13:30:00,8.4,8.41,8.39,8.4,42300.0,7.3082,7.3169,7.2995,7.3082,42300.0
2011-12-22 13:35:00,8.4,8.41,8.39,8.39,28100.0,7.3082,7.3169,7.2995,7.2995,28100.0
2011-12-22 13:40:00,8.39,8.4,8.38,8.39,36900.0,7.2995,7.3082,7.2908,7.2995,36900.0
2011-12-22 13:45:00,8.38,8.39,8.38,8.38,15500.0,7.2908,7.2995,7.2908,7.2908,15500.0
2011-12-22 13:50:00,8.38,8.39,8.38,8.39,27100.0,7.2908,7.2995,7.2908,7.2995,27100.0
2011-12-22 13:55:00,8.38,8.39,8.36,8.36,67800.0,7.2908,7.2995,7.2734,7.2734,67800.0
2011-12-22 14:00:00,8.36,8.37,8.36,8.37,31600.0,7.2734,7.2821,7.2734,7.2821,31600.0
2011-12-22 14:05:00,8.37,8.38,8.36,8.38,53500.0,7.2821,7.2908,7.2734,7.2908,53500.0
2011-12-22 14:10:00,8.38,8.38,8.37,8.38,20400.0,7.2908,7.2908,7.2821,7.2908,20400.0
2011-12-22 14:15:00,8.38,8.38,8.37,8.37,13100.0,7.2908,7.2908,7.2821,7.2821,13100.0
2011-12-22 14:20:00,8.37,8.38,8.37,8.38,52200.0,7.2821,7.2908,7.2821,7.2908,52200.0
2011-12-22 14:25:00,8.38,8.38,8.36,8.37,103800.0,7.2908,7.2908,7.2734,7.2821,103800.0
2011-12-22 14:30:00,8.38,8.38,8.35,8.35,66600.0,7.2908,7.2908,7.2647,7.2647,66600.0
2011-12-22 14:35:00,8.36,8.36,8.33,8.34,66500.0,7.2734,7.2734,7.2473,7.256,66500.0
2011-12-22 14:40:00,8.34,8.34,8.33,8.33,49400.0,7.256,7.256,7.2473,7.2473,49400.0
2011-12-22 14:45:00,8.34,8.34,8.32,8.32,79700.0,7.256,7.256,7.2386,7.2386,79700.0
2011-12-22 14:50:00,8.33,8.35,8.32,8.34,140600.0,7.2473,7.2647,7.2386,7.256,140600.0
2011-12-22 14:55:00,8.34,8.34,8.32,8.33,43500.0,7.256,7.256,7.2386,7.2473,43500.0
2011-12-22 15:00:00,8.32,8.33,8.32,8.33,44500.0,7.2386,7.2473,7.2386,7.2473,44500.0
2011-12-22 15:05:00,8.33,8.34,8.32,8.34,43400.0,7.2473,7.256,7.2386,7.256,43400.0
2011-12-22 15:10:00,8.33,8.34,8.33,8.34,44300.0,7.2473,7.256,7.2473,7.256,44300.0
2011-12-22 15:15:00,8.34,8.35,8.33,8.35,39600.0,7.256,7.2647,7.2473,7.2647,39600.0
2011-12-22 15:20:00,8.35,8.35,8.34,8.35,46500.0,7.2647,7.2647,7.256,7.2647,46500.0
2011-12-22 15:25:00,8.35,8.35,8.34,8.35,35200.0,7.2647,7.2647,7.256,7.2647,35200.0
2011-12-22 15:30:00,8.35,8.35,8.34,8.35,65500.0,7.2647,7.2647,7.256,7.2647,65500.0
2011-12-22 15:35:00,8.35,8.37,8.34,8.37,131600.0,7.2647,7.2821,7.256,7.2821,131600.0
2011-12-22 15:40:00,8.37,8.37,8.35,8.37,235700.0,7.2821,7.2821,7.2647,7.2821,235700.0
2011-12-22 15:45:00,8.36,8.38,8.35,8.37,251800.0,7.2734,7.2908,7.2647,7.2821,251800.0
2011-12-22 15:50:00,8.37,8.39,8.36,8.38,395700.0,7.2821,7.2995,7.2734,7.2908,395700.0
2011-12-22 15:55:00,8.37,8.38,8.36,8.37,480700.0,7.2821,7.2908,7.2734,7.2821,480700.0
2011-12-23 09:30:00,8.28,8.29,8.18,8.2,178400.0,7.2038,7.2125,7.1168,7.1342,178400.0
2011-12-23 09:35:00,8.2,8.21,8.12,8.13,274800.0,7.1342,7.1429,7.0646,7.0733,274800.0
2011-12-23 09:40:00,8.13,8.16,8.08,8.14,327000.0,7.0733,7.0994,7.0298,7.082,327000.0
2011-12-23 09:45:00,8.15,8.15,8.07,8.14,324800.0,7.0907,7.0907,7.0211,7.082,324800.0
2011-12-23 09:50:00,8.14,8.19,8.13,8.17,180400.0,7.082,7.1255,7.0733,7.1081,180400.0
2011-12-23 09:55:00,8.17,8.21,8.16,8.2,126700.0,7.1081,7.1429,7.0994,7.1342,126700.0
2011-12-23 10:00:00,8.2,8.2,8.1,8.1,187500.0,7.1342,7.1342,7.0472,7.0472,187500.0
2011-12-23 10:05:00,8.1,8.14,8.06,8.12,555800.0,7.0472,7.082,7.0124,7.0646,555800.0
2011-12-23 10:10:00,8.12,8.17,8.1,8.16,253200.0,7.0646,7.1081,7.0472,7.0994,253200.0
2011-12-23 10:15:00,8.15,8.17,8.14,8.15,127200.0,7.0907,7.1081,7.082,7.0907,127200.0
2011-12-23 10:20:00,8.16,8.18,8.16,8.17,83600.0,7.0994,7.1168,7.0994,7.1081,83600.0
2011-12-23 10:25:00,8.17,8.2,8.14,8.15,327600.0,7.1081,7.1342,7.082,7.0907,327600.0
2011-12-23 10:30:00,8.15,8.16,8.15,8.16,58100.0,7.0907,7.0994,7.0907,7.0994,58100.0
2011-12-23 10:35:00,8.16,8.17,8.15,8.16,49100.0,7.0994,7.1081,7.0907,7.0994,49100.0
2011-12-23 10:40:00,8.16,8.18,8.15,8.17,53000.0,7.0994,7.1168,7.0907,7.1081,53000.0
2011-12-23 10:45:00,8.17,8.18,8.13,8.13,94400.0,7.1081,7.1168,7.0733,7.0733,94400.0
2011-12-23 10:50:00,8.13,8.16,8.13,8.14,111700.0,7.0733,7.0994,7.0733,7.082,111700.0
2011-12-23 10:55:00,8.15,8.16,8.15,8.16,47600.0,7.0907,7.0994,7.0907,7.0994,47600.0
2011-12-23 11:00:00,8.16,8.17,8.15,8.15,149700.0,7.0994,7.1081,7.0907,7.0907,149700.0
2011-12-23 11:05:00,8.15,8.16,8.14,8.15,53700.0,7.0907,7.0994,7.082,7.0907,53700.0
2011-12-23 11:10:00,8.15,8.16,8.15,8.16,54400.0,7.0907,7.0994,7.0907,7.0994,54400.0
2011-12-23 11:15:00,8.15,8.16,8.15,8.16,29200.0,7.0907,7.0994,7.0907,7.0994,29200.0
2011-12-23 11:20:00,8.16,8.16,8.15,8.16,19200.0,7.0994,7.0994,7.0907,7.0994,19200.0
2011-12-23 11:25:00,8.15,8.16,8.15,8.16,171400.0,7.0907,7.0994,7.0907,7.0994,171400.0
2011-12-23 11:30:00,8.16,8.16,8.15,8.15,45800.0,7.0994,7.0994,7.0907,7.0907,45800.0
2011-12-23 11:35:00,8.16,8.17,8.15,8.15,69200.0,7.0994,7.1081,7.0907,7.0907,69200.0
2011-12-23 11:40:00,8.15,8.16,8.14,8.15,96800.0,7.0907,7.0994,7.082,7.0907,96800.0
2011-12-23 11:45:00,8.16,8.18,8.15,8.18,113000.0,7.0994,7.1168,7.0907,7.1168,113000.0
2011-12-23 11:50:00,8.18,8.19,8.17,8.18,34000.0,7.1168,7.1255,7.1081,7.1168,34000.0
2011-12-23 11:55:00,8.19,8.2,8.17,8.18,130900.0,7.1255,7.1342,7.1081,7.1168,130900.0
2011-12-23 12:00:00,8.19,8.19,8.18,8.18,14200.0,7.1255,7.1255,7.1168,7.1168,14200.0
2011-12-23 12:05:00,8.18,8.19,8.18,8.19,31300.0,7.1168,7.1255,7.1168,7.1255,31300.0
2011-12-23 12:10:00,8.18,8.19,8.17,8.17,204400.0,7.1168,7.1255,7.1081,7.1081,204400.0
2011-12-23 12:15:00,8.18,8.18,8.17,8.17,44900.0,7.1168,7.1168,7.1081,7.1081,44900.0
2011-12-23 12:20:00,8.18,8.18,8.17,8.17,32600.0,7.1168,7.1168,7.1081,7.1081,32600.0
2011-12-23 12:25:00,8.18,8.18,8.17,8.17,76200.0,7.1168,7.1168,7.1081,7.1081,76200.0
2011-12-23 12:30:00,8.18,8.21,8.17,8.2,91200.0,7.1168,7.1429,7.1081,7.1342,91200.0
2011-12-23 12:35:00,8.21,8.22,8.2,8.2,51700.0,7.1429,7.1516,7.1342,7.1342,51700.0
2011-12-23 12:40:00,8.21,8.21,8.19,8.2,38500.0,7.1429,7.1429,7.1255,7.1342,38500.0
2011-12-23 12:45:00,8.19,8.2,8.16,8.16,116000.0,7.1255,7.1342,7.0994,7.0994,116000.0
2011-12-23 12:50:00,8.16,8.17,8.15,8.15,44900.0,7.0994,7.1081,7.0907,7.0907,44900.0
2011-12-23 12:55:00,8.16,8.16,8.15,8.15,58400.0,7.0994,7.0994,7.0907,7.0907,58400.0
2011-12-23 13:00:00,8.15,8.16,8.14,8.14,108300.0,7.0907,7.0994,7.082,7.082,108300.0
2011-12-23 13:05:00,8.14,8.15,8.14,8.14,33200.0,7.082,7.0907,7.082,7.082,33200.0
2011-12-23 13:10:00,8.15,8.15,8.14,8.14,23300.0,7.0907,7.0907,7.082,7.082,23300.0
2011-12-23 13:15:00,8.14,8.16,8.12,8.12,160800.0,7.082,7.0994,7.0646,7.0646,160800.0
2011-12-23 13:20:00,8.12,8.13,8.12,8.12,26300.0,7.0646,7.0733,7.0646,7.0646,26300.0
2011-12-23 13:25:00,8.12,8.13,8.12,8.12,73600.0,7.0646,7.0733,7.0646,7.0646,73600.0
2011-12-23 13:30:00,8.13,8.13,8.1,8.1,159300.0,7.0733,7.0733,7.0472,7.0472,159300.0
2011-12-23 13:35:00,8.1,8.11,8.1,8.11,51000.0,7.0472,7.0559,7.0472,7.0559,51000.0
2011-12-23 13:40:00,8.11,8.12,8.1,8.12,29600.0,7.0559,7.0646,7.0472,7.0646,29600.0
2011-12-23 13:45:00,8.11,8.12,8.11,8.12,35000.0,7.0559,7.0646,7.0559,7.0646,35000.0
2011-12-23 13:50:00,8.12,8.12,8.11,8.11,34000.0,7.0646,7.0646,7.0559,7.0559,34000.0
2011-12-23 13:55:00,8.11,8.12,8.11,8.12,71300.0,7.0559,7.0646,7.0559,7.0646,71300.0
2011-12-23 14:00:00,8.12,8.13,8.11,8.12,152800.0,7.0646,7.0733,7.0559,7.0646,152800.0
2011-12-23 14:05:00,8.13,8.13,8.11,8.12,83400.0,7.0733,7.0733,7.0559,7.0646,83400.0
2011-12-23 14:10:00,8.12,8.13,8.11,8.12,159700.0,7.0646,7.0733,7.0559,7.0646,159700.0
2011-12-23 14:15:00,8.12,8.13,8.11,8.11,124800.0,7.0646,7.0733,7.0559,7.0559,124800.0
2011-12-23 14:20:00,8.11,8.12,8.1,8.12,126500.0,7.0559,7.0646,7.0472,7.0646,126500.0
2011-12-23 14:25:00,8.11,8.12,8.11,8.11,29300.0,7.0559,7.0646,7.0559,7.0559,29300.0
2011-12-23 14:30:00,8.12,8.12,8.1,8.1,220400.0,7.0646,7.0646,7.0472,7.0472,220400.0
2011-12-23 14:35:00,8.1,8.11,8.1,8.1,28500.0,7.0472,7.0559,7.0472,7.0472,28500.0
2011-12-23 14:40:00,8.1,8.11,8.1,8.1,163000.0,7.0472,7.0559,7.0472,7.0472,163000.0
2011-12-23 14:45:00,8.11,8.11,8.1,8.1,70600.0,7.0559,7.0559,7.0472,7.0472,70600.0
2011-12-23 14:50:00,8.11,8.13,8.1,8.13,237500.0,7.0559,7.0733,7.0472,7.0733,237500.0
2011-12-23 14:55:00,8.13,8.14,8.13,8.14,56200.0,7.0733,7.082,7.0733,7.082,56200.0
2011-12-23 15:00:00,8.14,8.15,8.13,8.15,66400.0,7.082,7.0907,7.0733,7.0907,66400.0
2011-12-23 15:05:00,8.15,8.15,8.14,8.14,57000.0,7.0907,7.0907,7.082,7.082,57000.0
2011-12-23 15:10:00,8.14,8.17,8.14,8.16,173900.0,7.082,7.1081,7.082,7.0994,173900.0
2011-12-23 15:15:00,8.15,8.19,8.15,8.18,164700.0,7.0907,7.1255,7.0907,7.1168,164700.0
2011-12-23 15:20:00,8.19,8.2,8.18,8.2,106900.0,7.1255,7.1342,7.1168,7.1342,106900.0
2011-12-23 15:25:00,8.2,8.21,8.18,8.19,384800.0,7.1342,7.1429,7.1168,7.1255,384800.0
2011-12-23 15:30:00,8.19,8.23,8.18,8.22,108600.0,7.1255,7.1603,7.1168,7.1516,108600.0
2011-12-23 15:35:00,8.23,8.26,8.22,8.25,127600.0,7.1603,7.1864,7.1516,7.1777,127600.0
2011-12-23 15:40:00,8.26,8.28,8.25,8.27,149500.0,7.1864,7.2038,7.1777,7.1951,149500.0
2011-12-23 15:45:00,8.27,8.3,8.27,8.29,155500.0,7.1951,7.2212,7.1951,7.2125,155500.0
2011-12-23 15:50:00,8.29,8.3,8.28,8.29,246600.0,7.2125,7.2212,7.2038,7.2125,246600.0
2011-12-23 15:55:00,8.29,8.33,8.28,8.31,564600.0,7.2125,7.2473,7.2038,7.2299,564600.0
2011-12-27 09:30:00,8.26,8.31,8.26,8.27,66000.0,7.1864,7.2299,7.1864,7.1951,66000.0
2011-12-27 09:35:00,8.28,8.28,8.23,8.25,87100.0,7.2038,7.2038,7.1603,7.1777,87100.0
2011-12-27 09:40:00,8.26,8.33,8.26,8.33,65100.0,7.1864,7.2473,7.1864,7.2473,65100.0
2011-12-27 09:45:00,8.33,8.37,8.32,8.37,54700.0,7.2473,7.2821,7.2386,7.2821,54700.0
2011-12-27 09:50:00,8.36,8.4,8.35,8.35,58100.0,7.2734,7.3082,7.2647,7.2647,58100.0
2011-12-27 09:55:00,8.35,8.35,8.28,8.29,58900.0,7.2647,7.2647,7.2038,7.2125,58900.0
2011-12-27 10:00:00,8.3,8.32,8.26,8.31,120000.0,7.2212,7.2386,7.1864,7.2299,120000.0
2011-12-27 10:05:00,8.3,8.3,8.27,8.29,219900.0,7.2212,7.2212,7.1951,7.2125,219900.0
2011-12-27 10:10:00,8.29,8.31,8.29,8.29,72700.0,7.2125,7.2299,7.2125,7.2125,72700.0
2011-12-27 10:15:00,8.29,8.31,8.29,8.29,26700.0,7.2125,7.2299,7.2125,7.2125,26700.0
2011-12-27 10:20:00,8.29,8.29,8.26,8.26,45300.0,7.2125,7.2125,7.1864,7.1864,45300.0
2011-12-27 10:25:00,8.26,8.28,8.24,8.24,188300.0,7.1864,7.2038,7.169,7.169,188300.0
2011-12-27 10:30:00,8.26,8.26,8.23,8.24,43600.0,7.1864,7.1864,7.1603,7.169,43600.0
2011-12-27 10:35:00,8.24,8.24,8.22,8.23,36800.0,7.169,7.169,7.1516,7.1603,36800.0
2011-12-27 10:40:00,8.22,8.22,8.18,8.2,84000.0,7.1516,7.1516,7.1168,7.1342,84000.0
2011-12-27 10:45:00,8.2,8.2,8.17,8.19,75800.0,7.1342,7.1342,7.1081,7.1255,75800.0
2011-12-27 10:50:00,8.19,8.19,8.14,8.14,123800.0,7.1255,7.1255,7.082,7.082,123800.0
2011-12-27 10:55:00,8.14,8.14,8.12,8.13,54300.0,7.082,7.082,7.0646,7.0733,54300.0
2011-12-27 11:00:00,8.13,8.14,8.12,8.13,74300.0,7.0733,7.082,7.0646,7.0733,74300.0
2011-12-27 11:05:00,8.14,8.14,8.12,8.12,68100.0,7.082,7.082,7.0646,7.0646,68100.0
2011-12-27 11:10:00,8.12,8.13,8.11,8.11,71600.0,7.0646,7.0733,7.0559,7.0559,71600.0
2011-12-27 11:15:00,8.12,8.13,8.11,8.12,31400.0,7.0646,7.0733,7.0559,7.0646,31400.0
2011-12-27 11:20:00,8.12,8.13,8.11,8.12,32500.0,7.0646,7.0733,7.0559,7.0646,32500.0
2011-12-27 11:25:00,8.12,8.13,8.12,8.13,10200.0,7.0646,7.0733,7.0646,7.0733,10200.0
2011-12-27 11:30:00,8.13,8.13,8.12,8.13,40300.0,7.0733,7.0733,7.0646,7.0733,40300.0
2011-12-27 11:35:00,8.12,8.13,8.12,8.12,15200.0,7.0646,7.0733,7.0646,7.0646,15200.0
2011-12-27 11:40:00,8.13,8.13,8.1,8.1,167200.0,7.0733,7.0733,7.0472,7.0472,167200.0
2011-12-27 11:45:00,8.1,8.11,8.1,8.11,35600.0,7.0472,7.0559,7.0472,7.0559,35600.0
2011-12-27 11:50:00,8.11,8.11,8.1,8.11,11400.0,7.0559,7.0559,7.0472,7.0559,11400.0
2011-12-27 11:55:00,8.11,8.11,8.1,8.11,10400.0,7.0559,7.0559,7.0472,7.0559,10400.0
2011-12-27 12:00:00,8.11,8.12,8.1,8.11,106200.0,7.0559,7.0646,7.0472,7.0559,106200.0
2011-12-27 12:05:00,8.11,8.11,8.1,8.11,37900.0,7.0559,7.0559,7.0472,7.0559,37900.0
2011-12-27 12:10:00,8.11,8.11,8.1,8.11,11100.0,7.0559,7.0559,7.0472,7.0559,11100.0
2011-12-27 12:15:00,8.11,8.11,8.1,8.11,33200.0,7.0559,7.0559,7.0472,7.0559,33200.0
2011-12-27 12:20:00,8.11,8.11,8.1,8.11,12500.0,7.0559,7.0559,7.0472,7.0559,12500.0
2011-12-27 12:25:00,8.11,8.11,8.1,8.11,15100.0,7.0559,7.0559,7.0472,7.0559,15100.0
2011-12-27 12:30:00,8.1,8.12,8.1,8.11,40800.0,7.0472,7.0646,7.0472,7.0559,40800.0
2011-12-27 12:35:00,8.11,8.12,8.11,8.11,53700.0,7.0559,7.0646,7.0559,7.0559,53700.0
2011-12-27 12:40:00,8.12,8.12,8.11,8.11,15700.0,7.0646,7.0646,7.0559,7.0559,15700.0
2011-12-27 12:45:00,8.11,8.13,8.09,8.1,232600.0,7.0559,7.0733,7.0385,7.0472,232600.0
2011-12-27 12:50:00,8.09,8.1,8.09,8.1,44800.0,7.0385,7.0472,7.0385,7.0472,44800.0
2011-12-27 12:55:00,8.1,8.1,8.09,8.1,27200.0,7.0472,7.0472,7.0385,7.0472,27200.0
2011-12-27 13:00:00,8.1,8.1,8.09,8.1,45700.0,7.0472,7.0472,7.0385,7.0472,45700.0
2011-12-27 13:05:00,8.1,8.1,8.08,8.1,77800.0,7.0472,7.0472,7.0298,7.0472,77800.0
2011-12-27 13:10:00,8.1,8.1,8.09,8.09,89700.0,7.0472,7.0472,7.0385,7.0385,89700.0
2011-12-27 13:15:00,8.09,8.1,8.09,8.09,35400.0,7.0385,7.0472,7.0385,7.0385,35400.0
2011-12-27 13:20:00,8.1,8.1,8.09,8.1,24300.0,7.0472,7.0472,7.0385,7.0472,24300.0
2011-12-27 13:25:00,8.1,8.1,8.09,8.1,167900.0,7.0472,7.0472,7.0385,7.0472,167900.0
2011-12-27 13:30:00,8.1,8.1,8.09,8.09,25800.0,7.0472,7.0472,7.0385,7.0385,25800.0
2011-12-27 13:35:00,8.1,8.1,8.09,8.09,22600.0,7.0472,7.0472,7.0385,7.0385,22600.0
2011-12-27 13:40:00,8.1,8.1,8.09,8.1,17500.0,7.0472,7.0472,7.0385,7.0472,17500.0
2011-12-27 13:45:00,8.1,8.1,8.09,8.1,67000.0,7.0472,7.0472,7.0385,7.0472,67000.0
2011-12-27 13:50:00,8.1,8.1,8.09,8.1,154600.0,7.0472,7.0472,7.0385,7.0472,154600.0
2011-12-27 13:55:00,8.09,8.1,8.09,8.1,47000.0,7.0385,7.0472,7.0385,7.0472,47000.0
2011-12-27 14:00:00,8.1,8.1,8.09,8.1,111100.0,7.0472,7.0472,7.0385,7.0472,111100.0
2011-12-27 14:05:00,8.1,8.1,8.09,8.1,206700.0,7.0472,7.0472,7.0385,7.0472,206700.0
2011-12-27 14:10:00,8.1,8.1,8.09,8.1,58200.0,7.0472,7.0472,7.0385,7.0472,58200.0
2011-12-27 14:15:00,8.09,8.11,8.09,8.1,134800.0,7.0385,7.0559,7.0385,7.0472,134800.0
2011-12-27 14:20:00,8.1,8.11,8.09,8.11,45600.0,7.0472,7.0559,7.0385,7.0559,45600.0
2011-12-27 14:25:00,8.1,8.12,8.1,8.12,52700.0,7.0472,7.0646,7.0472,7.0646,52700.0
2011-12-27 14:30:00,8.12,8.14,8.11,8.14,87900.0,7.0646,7.082,7.0559,7.082,87900.0
2011-12-27 14:35:00,8.14,8.15,8.13,8.15,101800.0,7.082,7.0907,7.0733,7.0907,101800.0
2011-12-27 14:40:00,8.16,8.19,8.15,8.17,173700.0,7.0994,7.1255,7.0907,7.1081,173700.0
2011-12-27 14:45:00,8.17,8.19,8.16,8.19,68300.0,7.1081,7.1255,7.0994,7.1255,68300.0
2011-12-27 14:50:00,8.19,8.2,8.18,8.2,24400.0,7.1255,7.1342,7.1168,7.1342,24400.0
2011-12-27 14:55:00,8.19,8.2,8.17,8.18,104800.0,7.1255,7.1342,7.1081,7.1168,104800.0
2011-12-27 15:00:00,8.17,8.18,8.17,8.17,36000.0,7.1081,7.1168,7.1081,7.1081,36000.0
2011-12-27 15:05:00,8.17,8.18,8.17,8.17,79400.0,7.1081,7.1168,7.1081,7.1081,79400.0
2011-12-27 15:10:00,8.18,8.18,8.17,8.18,11600.0,7.1168,7.1168,7.1081,7.1168,11600.0
2011-12-27 15:15:00,8.18,8.18,8.17,8.17,15200.0,7.1168,7.1168,7.1081,7.1081,15200.0
2011-12-27 15:20:00,8.17,8.18,8.16,8.17,75300.0,7.1081,7.1168,7.0994,7.1081,75300.0
2011-12-27 15:25:00,8.16,8.17,8.16,8.16,31200.0,7.0994,7.1081,7.0994,7.0994,31200.0
2011-12-27 15:30:00,8.16,8.19,8.16,8.18,142200.0,7.0994,7.1255,7.0994,7.1168,142200.0
2011-12-27 15:35:00,8.19,8.19,8.17,8.18,38800.0,7.1255,7.1255,7.1081,7.1168,38800.0
2011-12-27 15:40:00,8.18,8.18,8.17,8.18,26300.0,7.1168,7.1168,7.1081,7.1168,26300.0
2011-12-27 15:45:00,8.17,8.18,8.17,8.18,27500.0,7.1081,7.1168,7.1081,7.1168,27500.0
2011-12-27 15:50:00,8.17,8.19,8.17,8.18,122200.0,7.1081,7.1255,7.1081,7.1168,122200.0
2011-12-27 15:55:00,8.18,8.19,8.17,8.17,185500.0,7.1168,7.1255,7.1081,7.1081,185500.0
2011-12-28 09:30:00,8.16,8.2,8.13,8.14,471200.0,7.0994,7.1342,7.0733,7.082,471200.0
2011-12-28 09:35:00,8.14,8.17,8.1,8.11,161300.0,7.082,7.1081,7.0472,7.0559,161300.0
2011-12-28 09:40:00,8.12,8.12,8.08,8.08,191900.0,7.0646,7.0646,7.0298,7.0298,191900.0
2011-12-28 09:45:00,8.09,8.11,8.06,8.1,146400.0,7.0385,7.0559,7.0124,7.0472,146400.0
2011-12-28 09:50:00,8.1,8.11,8.07,8.08,105600.0,7.0472,7.0559,7.0211,7.0298,105600.0
2011-12-28 09:55:00,8.09,8.11,8.08,8.11,122800.0,7.0385,7.0559,7.0298,7.0559,122800.0
2011-12-28 10:00:00,8.1,8.11,8.08,8.1,55600.0,7.0472,7.0559,7.0298,7.0472,55600.0
2011-12-28 10:05:00,8.1,8.11,8.1,8.11,65900.0,7.0472,7.0559,7.0472,7.0559,65900.0
2011-12-28 10:10:00,8.1,8.11,8.1,8.11,17500.0,7.0472,7.0559,7.0472,7.0559,17500.0
2011-12-28 10:15:00,8.1,8.11,8.08,8.1,107700.0,7.0472,7.0559,7.0298,7.0472,107700.0
2011-12-28 10:20:00,8.1,8.11,8.1,8.1,7400.0,7.0472,7.0559,7.0472,7.0472,7400.0
2011-12-28 10:25:00,8.1,8.11,8.06,8.06,52800.0,7.0472,7.0559,7.0124,7.0124,52800.0
2011-12-28 10:30:00,8.06,8.07,8.02,8.04,107200.0,7.0124,7.0211,6.9776,6.995,107200.0
2011-12-28 10:35:00,8.04,8.04,8.03,8.03,26700.0,6.995,6.995,6.9863,6.9863,26700.0
2011-12-28 10:40:00,8.04,8.07,8.03,8.04,187000.0,6.995,7.0211,6.9863,6.995,187000.0
2011-12-28 10:45:00,8.04,8.08,8.04,8.06,49900.0,6.995,7.0298,6.995,7.0124,49900.0
2011-12-28 10:50:00,8.07,8.07,8.05,8.05,32500.0,7.0211,7.0211,7.0037,7.0037,32500.0
2011-12-28 10:55:00,8.06,8.09,8.05,8.09,165700.0,7.0124,7.0385,7.0037,7.0385,165700.0
2011-12-28 11:00:00,8.09,8.1,8.07,8.07,175300.0,7.0385,7.0472,7.0211,7.0211,175300.0
2011-12-28 11:05:00,8.07,8.08,8.05,8.07,140300.0,7.0211,7.0298,7.0037,7.0211,140300.0
2011-12-28 11:10:00,8.07,8.08,8.06,8.07,57900.0,7.0211,7.0298,7.0124,7.0211,57900.0
2011-12-28 11:15:00,8.07,8.08,8.06,8.06,51900.0,7.0211,7.0298,7.0124,7.0124,51900.0
2011-12-28 11:20:00,8.06,8.08,8.06,8.06,64600.0,7.0124,7.0298,7.0124,7.0124,64600.0
2011-12-28 11:25:00,8.06,8.07,8.06,8.06,26900.0,7.0124,7.0211,7.0124,7.0124,26900.0
2011-12-28 11:30:00,8.06,8.06,8.02,8.02,59600.0,7.0124,7.0124,6.9776,6.9776,59600.0
2011-12-28 11:35:00,8.02,8.03,8.02,8.02,31200.0,6.9776,6.9863,6.9776,6.9776,31200.0
2011-12-28 11:40:00,8.02,8.03,8.02,8.03,52300.0,6.9776,6.9863,6.9776,6.9863,52300.0
2011-12-28 11:45:00,8.02,8.03,8.02,8.02,45500.0,6.9776,6.9863,6.9776,6.9776,45500.0
2011-12-28 11:50:00,8.02,8.04,8.02,8.04,61000.0,6.9776,6.995,6.9776,6.995,61000.0
2011-12-28 11:55:00,8.03,8.03,8.03,8.03,2300.0,6.9863,6.9863,6.9863,6.9863,2300.0
2011-12-28 12:00:00,8.04,8.04,8.03,8.04,6200.0,6.995,6.995,6.9863,6.995,6200.0
2011-12-28 12:05:00,8.03,8.04,8.03,8.04,13400.0,6.9863,6.995,6.9863,6.995,13400.0
2011-12-28 12:10:00,8.03,8.05,8.03,8.04,46200.0,6.9863,7.0037,6.9863,6.995,46200.0
2011-12-28 12:15:00,8.05,8.05,8.04,8.05,39300.0,7.0037,7.0037,6.995,7.0037,39300.0
2011-12-28 12:20:00,8.05,8.06,8.05,8.06,16000.0,7.0037,7.0124,7.0037,7.0124,16000.0
2011-12-28 12:25:00,8.06,8.06,8.05,8.06,37300.0,7.0124,7.0124,7.0037,7.0124,37300.0
2011-12-28 12:30:00,8.06,8.07,8.06,8.07,55300.0,7.0124,7.0211,7.0124,7.0211,55300.0
2011-12-28 12:35:00,8.07,8.08,8.06,8.08,34000.0,7.0211,7.0298,7.0124,7.0298,34000.0
2011-12-28 12:40:00,8.08,8.09,8.08,8.08,55500.0,7.0298,7.0385,7.0298,7.0298,55500.0
2011-12-28 12:45:00,8.08,8.09,8.08,8.09,24900.0,7.0298,7.0385,7.0298,7.0385,24900.0
2011-12-28 12:50:00,8.09,8.09,8.06,8.07,105300.0,7.0385,7.0385,7.0124,7.0211,105300.0
2011-12-28 12:55:00,8.08,8.08,8.06,8.06,21000.0,7.0298,7.0298,7.0124,7.0124,21000.0
2011-12-28 13:00:00,8.07,8.08,8.06,8.07,57300.0,7.0211,7.0298,7.0124,7.0211,57300.0
2011-12-28 13:05:00,8.08,8.08,8.06,8.06,24100.0,7.0298,7.0298,7.0124,7.0124,24100.0
2011-12-28 13:10:00,8.07,8.07,8.06,8.07,18100.0,7.0211,7.0211,7.0124,7.0211,18100.0
2011-12-28 13:15:00,8.06,8.08,8.06,8.08,23900.0,7.0124,7.0298,7.0124,7.0298,23900.0
2011-12-28 13:20:00,8.07,8.08,8.07,8.07,63000.0,7.0211,7.0298,7.0211,7.0211,63000.0
2011-12-28 13:25:00,8.07,8.08,8.07,8.08,34700.0,7.0211,7.0298,7.0211,7.0298,34700.0
2011-12-28 13:30:00,8.07,8.08,8.07,8.07,16200.0,7.0211,7.0298,7.0211,7.0211,16200.0
2011-12-28 13:35:00,8.07,8.11,8.07,8.09,96700.0,7.0211,7.0559,7.0211,7.0385,96700.0
2011-12-28 13:40:00,8.09,8.09,8.08,8.08,35000.0,7.0385,7.0385,7.0298,7.0298,35000.0
2011-12-28 13:45:00,8.09,8.09,8.08,8.08,10400.0,7.0385,7.0385,7.0298,7.0298,10400.0
2011-12-28 13:50:00,8.09,8.09,8.08,8.08,22700.0,7.0385,7.0385,7.0298,7.0298,22700.0
2011-12-28 13:55:00,8.09,8.09,8.08,8.09,26300.0,7.0385,7.0385,7.0298,7.0385,26300.0
2011-12-28 14:00:00,8.09,8.09,8.08,8.08,57700.0,7.0385,7.0385,7.0298,7.0298,57700.0
2011-12-28 14:05:00,8.09,8.09,8.08,8.08,7600.0,7.0385,7.0385,7.0298,7.0298,7600.0
2011-12-28 14:10:00,8.08,8.09,8.08,8.08,22100.0,7.0298,7.0385,7.0298,7.0298,22100.0
2011-12-28 14:15:00,8.09,8.09,8.06,8.08,134400.0,7.0385,7.0385,7.0124,7.0298,134400.0
2011-12-28 14:20:00,8.08,8.09,8.08,8.09,42900.0,7.0298,7.0385,7.0298,7.0385,42900.0
2011-12-28 14:25:00,8.09,8.09,8.08,8.08,59800.0,7.0385,7.0385,7.0298,7.0298,59800.0
2011-12-28 14:30:00,8.09,8.09,8.07,8.08,77600.0,7.0385,7.0385,7.0211,7.0298,77600.0
2011-12-28 14:35:00,8.08,8.08,8.07,8.08,17000.0,7.0298,7.0298,7.0211,7.0298,17000.0
2011-12-28 14:40:00,8.07,8.08,8.07,8.08,11700.0,7.0211,7.0298,7.0211,7.0298,11700.0
2011-12-28 14:45:00,8.07,8.08,8.06,8.07,35600.0,7.0211,7.0298,7.0124,7.0211,35600.0
2011-12-28 14:50:00,8.07,8.07,8.06,8.06,14500.0,7.0211,7.0211,7.0124,7.0124,14500.0
2011-12-28 14:55:00,8.07,8.07,8.06,8.07,9000.0,7.0211,7.0211,7.0124,7.0211,9000.0
2011-12-28 15:00:00,8.07,8.07,8.06,8.07,27000.0,7.0211,7.0211,7.0124,7.0211,27000.0
2011-12-28 15:05:00,8.06,8.07,8.06,8.06,14400.0,7.0124,7.0211,7.0124,7.0124,14400.0
2011-12-28 15:10:00,8.06,8.09,8.06,8.08,109700.0,7.0124,7.0385,7.0124,7.0298,109700.0
2011-12-28 15:15:00,8.08,8.08,8.07,8.08,23000.0,7.0298,7.0298,7.0211,7.0298,23000.0
2011-12-28 15:20:00,8.08,8.12,8.07,8.12,79800.0,7.0298,7.0646,7.0211,7.0646,79800.0
2011-12-28 15:25:00,8.12,8.12,8.1,8.1,89400.0,7.0646,7.0646,7.0472,7.0472,89400.0
2011-12-28 15:30:00,8.1,8.11,8.1,8.11,101400.0,7.0472,7.0559,7.0472,7.0559,101400.0
2011-12-28 15:35:00,8.1,8.12,8.1,8.12,104800.0,7.0472,7.0646,7.0472,7.0646,104800.0
2011-12-28 15:40:00,8.12,8.12,8.11,8.12,78700.0,7.0646,7.0646,7.0559,7.0646,78700.0
2011-12-28 15:45:00,8.12,8.12,8.11,8.12,159600.0,7.0646,7.0646,7.0559,7.0646,159600.0
2011-12-28 15:50:00,8.12,8.12,8.11,8.12,167200.0,7.0646,7.0646,7.0559,7.0646,167200.0
2011-12-28 15:55:00,8.12,8.12,8.11,8.12,265900.0,7.0646,7.0646,7.0559,7.0646,265900.0
2011-12-29 09:30:00,8.07,8.21,8.07,8.18,119000.0,7.0211,7.1429,7.0211,7.1168,119000.0
2011-12-29 09:35:00,8.18,8.19,8.11,8.14,89900.0,7.1168,7.1255,7.0559,7.082,89900.0
2011-12-29 09:40:00,8.14,8.17,8.11,8.12,41100.0,7.082,7.1081,7.0559,7.0646,41100.0
2011-12-29 09:45:00,8.11,8.16,8.11,8.12,95800.0,7.0559,7.0994,7.0559,7.0646,95800.0
2011-12-29 09:50:00,8.13,8.13,8.09,8.09,67000.0,7.0733,7.0733,7.0385,7.0385,67000.0
2011-12-29 09:55:00,8.09,8.1,8.05,8.08,116200.0,7.0385,7.0472,7.0037,7.0298,116200.0
2011-12-29 10:00:00,8.1,8.1,8.07,8.07,15400.0,7.0472,7.0472,7.0211,7.0211,15400.0
2011-12-29 10:05:00,8.07,8.15,8.07,8.15,112700.0,7.0211,7.0907,7.0211,7.0907,112700.0
2011-12-29 10:10:00,8.14,8.15,8.12,8.13,145900.0,7.082,7.0907,7.0646,7.0733,145900.0
2011-12-29 10:15:00,8.13,8.14,8.11,8.13,93100.0,7.0733,7.082,7.0559,7.0733,93100.0
2011-12-29 10:20:00,8.13,8.14,8.11,8.11,38400.0,7.0733,7.082,7.0559,7.0559,38400.0
2011-12-29 10:25:00,8.11,8.14,8.11,8.13,66600.0,7.0559,7.082,7.0559,7.0733,66600.0
2011-12-29 10:30:00,8.13,8.14,8.12,8.13,128900.0,7.0733,7.082,7.0646,7.0733,128900.0
2011-12-29 10:35:00,8.12,8.13,8.12,8.13,22000.0,7.0646,7.0733,7.0646,7.0733,22000.0
2011-12-29 10:40:00,8.12,8.13,8.12,8.12,8700.0,7.0646,7.0733,7.0646,7.0646,8700.0
2011-12-29 10:45:00,8.12,8.13,8.12,8.12,13300.0,7.0646,7.0733,7.0646,7.0646,13300.0
2011-12-29 10:50:00,8.12,8.13,8.12,8.12,10200.0,7.0646,7.0733,7.0646,7.0646,10200.0
2011-12-29 10:55:00,8.12,8.13,8.12,8.12,38600.0,7.0646,7.0733,7.0646,7.0646,38600.0
2011-12-29 11:00:00,8.13,8.13,8.12,8.13,27700.0,7.0733,7.0733,7.0646,7.0733,27700.0
2011-12-29 11:05:00,8.12,8.13,8.09,8.09,64400.0,7.0646,7.0733,7.0385,7.0385,64400.0
2011-12-29 11:10:00,8.09,8.11,8.08,8.1,48000.0,7.0385,7.0559,7.0298,7.0472,48000.0
2011-12-29 11:15:00,8.1,8.11,8.09,8.1,22300.0,7.0472,7.0559,7.0385,7.0472,22300.0
2011-12-29 11:20:00,8.1,8.11,8.1,8.11,32400.0,7.0472,7.0559,7.0472,7.0559,32400.0
2011-12-29 11:25:00,8.11,8.11,8.1,8.11,45300.0,7.0559,7.0559,7.0472,7.0559,45300.0
2011-12-29 11:30:00,8.11,8.12,8.1,8.11,38200.0,7.0559,7.0646,7.0472,7.0559,38200.0
2011-12-29 11:35:00,8.11,8.12,8.11,8.11,10500.0,7.0559,7.0646,7.0559,7.0559,10500.0
2011-12-29 11:40:00,8.11,8.12,8.11,8.11,32700.0,7.0559,7.0646,7.0559,7.0559,32700.0
2011-12-29 11:45:00,8.12,8.12,8.11,8.11,17300.0,7.0646,7.0646,7.0559,7.0559,17300.0
2011-12-29 11:50:00,8.11,8.12,8.11,8.11,12000.0,7.0559,7.0646,7.0559,7.0559,12000.0
2011-12-29 11:55:00,8.12,8.12,8.11,8.11,6600.0,7.0646,7.0646,7.0559,7.0559,6600.0
2011-12-29 12:00:00,8.11,8.12,8.11,8.11,11100.0,7.0559,7.0646,7.0559,7.0559,11100.0
2011-12-29 12:05:00,8.12,8.12,8.11,8.12,39200.0,7.0646,7.0646,7.0559,7.0646,39200.0
2011-12-29 12:10:00,8.11,8.12,8.11,8.12,85800.0,7.0559,7.0646,7.0559,7.0646,85800.0
2011-12-29 12:15:00,8.12,8.12,8.11,8.11,12800.0,7.0646,7.0646,7.0559,7.0559,12800.0
2011-12-29 12:20:00,8.11,8.12,8.11,8.11,17800.0,7.0559,7.0646,7.0559,7.0559,17800.0
2011-12-29 12:25:00,8.11,8.12,8.11,8.11,8000.0,7.0559,7.0646,7.0559,7.0559,8000.0
2011-12-29 12:30:00,8.12,8.12,8.11,8.11,11100.0,7.0646,7.0646,7.0559,7.0559,11100.0
2011-12-29 12:35:00,8.11,8.12,8.11,8.12,8300.0,7.0559,7.0646,7.0559,7.0646,8300.0
2011-12-29 12:40:00,8.11,8.12,8.11,8.12,11300.0,7.0559,7.0646,7.0559,7.0646,11300.0
2011-12-29 12:45:00,8.11,8.12,8.11,8.12,15600.0,7.0559,7.0646,7.0559,7.0646,15600.0
2011-12-29 12:50:00,8.12,8.12,8.11,8.11,13900.0,7.0646,7.0646,7.0559,7.0559,13900.0
2011-12-29 12:55:00,8.12,8.12,8.11,8.11,22400.0,7.0646,7.0646,7.0559,7.0559,22400.0
2011-12-29 13:00:00,8.12,8.12,8.11,8.11,23600.0,7.0646,7.0646,7.0559,7.0559,23600.0
2011-12-29 13:05:00,8.12,8.12,8.11,8.12,8000.0,7.0646,7.0646,7.0559,7.0646,8000.0
2011-12-29 13:10:00,8.12,8.12,8.11,8.12,16000.0,7.0646,7.0646,7.0559,7.0646,16000.0
2011-12-29 13:15:00,8.12,8.12,8.1,8.11,40600.0,7.0646,7.0646,7.0472,7.0559,40600.0
2011-12-29 13:20:00,8.1,8.11,8.1,8.1,11700.0,7.0472,7.0559,7.0472,7.0472,11700.0
2011-12-29 13:25:00,8.11,8.11,8.1,8.1,25800.0,7.0559,7.0559,7.0472,7.0472,25800.0
2011-12-29 13:30:00,8.1,8.11,8.1,8.1,32500.0,7.0472,7.0559,7.0472,7.0472,32500.0
2011-12-29 13:35:00,8.11,8.11,8.1,8.1,24500.0,7.0559,7.0559,7.0472,7.0472,24500.0
2011-12-29 13:40:00,8.1,8.11,8.09,8.1,80800.0,7.0472,7.0559,7.0385,7.0472,80800.0
2011-12-29 13:45:00,8.1,8.1,8.09,8.1,14400.0,7.0472,7.0472,7.0385,7.0472,14400.0
2011-12-29 13:50:00,8.1,8.1,8.09,8.09,17900.0,7.0472,7.0472,7.0385,7.0385,17900.0
2011-12-29 13:55:00,8.09,8.1,8.09,8.09,35300.0,7.0385,7.0472,7.0385,7.0385,35300.0
2011-12-29 14:00:00,8.09,8.1,8.09,8.09,29600.0,7.0385,7.0472,7.0385,7.0385,29600.0
2011-12-29 14:05:00,8.09,8.1,8.09,8.1,50300.0,7.0385,7.0472,7.0385,7.0472,50300.0
2011-12-29 14:10:00,8.1,8.1,8.09,8.1,25200.0,7.0472,7.0472,7.0385,7.0472,25200.0
2011-12-29 14:15:00,8.1,8.1,8.09,8.09,35500.0,7.0472,7.0472,7.0385,7.0385,35500.0
2011-12-29 14:20:00,8.09,8.1,8.09,8.1,10000.0,7.0385,7.0472,7.0385,7.0472,10000.0
2011-12-29 14:25:00,8.1,8.1,8.09,8.09,21200.0,7.0472,7.0472,7.0385,7.0385,21200.0
2011-12-29 14:30:00,8.1,8.1,8.09,8.1,25300.0,7.0472,7.0472,7.0385,7.0472,25300.0
2011-12-29 14:35:00,8.09,8.11,8.09,8.1,144000.0,7.0385,7.0559,7.0385,7.0472,144000.0
2011-12-29 14:40:00,8.1,8.1,8.09,8.1,23500.0,7.0472,7.0472,7.0385,7.0472,23500.0
2011-12-29 14:45:00,8.09,8.1,8.09,8.09,21600.0,7.0385,7.0472,7.0385,7.0385,21600.0
2011-12-29 14:50:00,8.1,8.1,8.09,8.1,16600.0,7.0472,7.0472,7.0385,7.0472,16600.0
2011-12-29 14:55:00,8.1,8.1,8.09,8.09,27800.0,7.0472,7.0472,7.0385,7.0385,27800.0
2011-12-29 15:00:00,8.09,8.1,8.09,8.1,31500.0,7.0385,7.0472,7.0385,7.0472,31500.0
2011-12-29 15:05:00,8.1,8.11,8.09,8.11,81800.0,7.0472,7.0559,7.0385,7.0559,81800.0
2011-12-29 15:10:00,8.11,8.11,8.1,8.11,29300.0,7.0559,7.0559,7.0472,7.0559,29300.0
2011-12-29 15:15:00,8.11,8.11,8.1,8.11,27400.0,7.0559,7.0559,7.0472,7.0559,27400.0
2011-12-29 15:20:00,8.11,8.11,8.1,8.1,27400.0,7.0559,7.0559,7.0472,7.0472,27400.0
2011-12-29 15:25:00,8.1,8.11,8.1,8.11,107300.0,7.0472,7.0559,7.0472,7.0559,107300.0
2011-12-29 15:30:00,8.1,8.11,8.1,8.11,36900.0,7.0472,7.0559,7.0472,7.0559,36900.0
2011-12-29 15:35:00,8.1,8.11,8.1,8.11,70100.0,7.0472,7.0559,7.0472,7.0559,70100.0
2011-12-29 15:40:00,8.11,8.12,8.1,8.11,169200.0,7.0559,7.0646,7.0472,7.0559,169200.0
2011-12-29 15:45:00,8.12,8.12,8.09,8.09,386000.0,7.0646,7.0646,7.0385,7.0385,386000.0
2011-12-29 15:50:00,8.1,8.12,8.09,8.1,330200.0,7.0472,7.0646,7.0385,7.0472,330200.0
2011-12-29 15:55:00,8.11,8.11,8.09,8.1,419900.0,7.0559,7.0559,7.0385,7.0472,419900.0
2011-12-30 09:30:00,8.09,8.09,8.05,8.06,120200.0,7.0385,7.0385,7.0037,7.0124,120200.0
2011-12-30 09:35:00,8.07,8.1,8.04,8.07,51500.0,7.0211,7.0472,6.995,7.0211,51500.0
2011-12-30 09:40:00,8.06,8.08,8.04,8.05,118100.0,7.0124,7.0298,6.995,7.0037,118100.0
2011-12-30 09:45:00,8.06,8.13,8.05,8.12,55100.0,7.0124,7.0733,7.0037,7.0646,55100.0
2011-12-30 09:50:00,8.12,8.13,8.11,8.13,48200.0,7.0646,7.0733,7.0559,7.0733,48200.0
2011-12-30 09:55:00,8.12,8.14,8.1,8.13,55000.0,7.0646,7.082,7.0472,7.0733,55000.0
2011-12-30 10:00:00,8.12,8.15,8.12,8.14,75800.0,7.0646,7.0907,7.0646,7.082,75800.0
2011-12-30 10:05:00,8.14,8.15,8.12,8.14,61800.0,7.082,7.0907,7.0646,7.082,61800.0
2011-12-30 10:10:00,8.14,8.15,8.12,8.14,57700.0,7.082,7.0907,7.0646,7.082,57700.0
2011-12-30 10:15:00,8.14,8.15,8.11,8.14,110700.0,7.082,7.0907,7.0559,7.082,110700.0
2011-12-30 10:20:00,8.14,8.16,8.13,8.13,118300.0,7.082,7.0994,7.0733,7.0733,118300.0
2011-12-30 10:25:00,8.13,8.14,8.12,8.13,34400.0,7.0733,7.082,7.0646,7.0733,34400.0
2011-12-30 10:30:00,8.13,8.14,8.12,8.14,29300.0,7.0733,7.082,7.0646,7.082,29300.0
2011-12-30 10:35:00,8.14,8.14,8.13,8.13,68500.0,7.082,7.082,7.0733,7.0733,68500.0
2011-12-30 10:40:00,8.13,8.15,8.13,8.15,35600.0,7.0733,7.0907,7.0733,7.0907,35600.0
2011-12-30 10:45:00,8.15,8.15,8.14,8.15,55700.0,7.0907,7.0907,7.082,7.0907,55700.0
2011-12-30 10:50:00,8.14,8.15,8.14,8.15,13400.0,7.082,7.0907,7.082,7.0907,13400.0
2011-12-30 10:55:00,8.15,8.15,8.14,8.14,27100.0,7.0907,7.0907,7.082,7.082,27100.0
2011-12-30 11:00:00,8.15,8.15,8.14,8.15,33900.0,7.0907,7.0907,7.082,7.0907,33900.0
2011-12-30 11:05:00,8.14,8.15,8.13,8.14,67200.0,7.082,7.0907,7.0733,7.082,67200.0
2011-12-30 11:10:00,8.14,8.15,8.14,8.15,14500.0,7.082,7.0907,7.082,7.0907,14500.0
2011-12-30 11:15:00,8.15,8.15,8.14,8.15,22100.0,7.0907,7.0907,7.082,7.0907,22100.0
2011-12-30 11:20:00,8.15,8.15,8.14,8.15,4800.0,7.0907,7.0907,7.082,7.0907,4800.0
2011-12-30 11:25:00,8.15,8.15,8.14,8.15,17900.0,7.0907,7.0907,7.082,7.0907,17900.0
2011-12-30 11:30:00,8.14,8.15,8.14,8.14,7800.0,7.082,7.0907,7.082,7.082,7800.0
2011-12-30 11:35:00,8.15,8.15,8.14,8.14,14100.0,7.0907,7.0907,7.082,7.082,14100.0
2011-12-30 11:40:00,8.14,8.15,8.14,8.15,9200.0,7.082,7.0907,7.082,7.0907,9200.0
2011-12-30 11:45:00,8.14,8.15,8.14,8.14,6800.0,7.082,7.0907,7.082,7.082,6800.0
2011-12-30 11:50:00,8.14,8.15,8.14,8.15,4600.0,7.082,7.0907,7.082,7.0907,4600.0
2011-12-30 11:55:00,8.14,8.15,8.13,8.15,51000.0,7.082,7.0907,7.0733,7.0907,51000.0
2011-12-30 12:00:00,8.14,8.14,8.13,8.14,22100.0,7.082,7.082,7.0733,7.082,22100.0
2011-12-30 12:05:00,8.13,8.14,8.13,8.13,11500.0,7.0733,7.082,7.0733,7.0733,11500.0
2011-12-30 12:10:00,8.13,8.13,8.12,8.12,1400.0,7.0733,7.0733,7.0646,7.0646,1400.0
2011-12-30 12:15:00,8.12,8.13,8.1,8.1,52000.0,7.0646,7.0733,7.0472,7.0472,52000.0
2011-12-30 12:20:00,8.11,8.11,8.09,8.1,69500.0,7.0559,7.0559,7.0385,7.0472,69500.0
2011-12-30 12:25:00,8.1,8.11,8.1,8.1,32500.0,7.0472,7.0559,7.0472,7.0472,32500.0
2011-12-30 12:30:00,8.11,8.11,8.09,8.09,30400.0,7.0559,7.0559,7.0385,7.0385,30400.0
2011-12-30 12:35:00,8.1,8.1,8.09,8.09,5700.0,7.0472,7.0472,7.0385,7.0385,5700.0
2011-12-30 12:40:00,8.09,8.1,8.09,8.09,14700.0,7.0385,7.0472,7.0385,7.0385,14700.0
2011-12-30 12:45:00,8.09,8.1,8.08,8.08,83000.0,7.0385,7.0472,7.0298,7.0298,83000.0
2011-12-30 12:50:00,8.09,8.09,8.08,8.08,42000.0,7.0385,7.0385,7.0298,7.0298,42000.0
2011-12-30 12:55:00,8.09,8.09,8.07,8.08,23900.0,7.0385,7.0385,7.0211,7.0298,23900.0
2011-12-30 13:00:00,8.08,8.09,8.07,8.08,52700.0,7.0298,7.0385,7.0211,7.0298,52700.0
2011-12-30 13:05:00,8.08,8.08,8.07,8.08,24000.0,7.0298,7.0298,7.0211,7.0298,24000.0
2011-12-30 13:10:00,8.08,8.08,8.07,8.08,8900.0,7.0298,7.0298,7.0211,7.0298,8900.0
2011-12-30 13:15:00,8.08,8.08,8.06,8.06,40500.0,7.0298,7.0298,7.0124,7.0124,40500.0
2011-12-30 13:20:00,8.07,8.07,8.06,8.06,26100.0,7.0211,7.0211,7.0124,7.0124,26100.0
2011-12-30 13:25:00,8.07,8.07,8.05,8.06,76300.0,7.0211,7.0211,7.0037,7.0124,76300.0
2011-12-30 13:30:00,8.06,8.07,8.05,8.06,28600.0,7.0124,7.0211,7.0037,7.0124,28600.0
2011-12-30 13:35:00,8.07,8.07,8.06,8.07,8300.0,7.0211,7.0211,7.0124,7.0211,8300.0
2011-12-30 13:40:00,8.07,8.07,8.06,8.07,5500.0,7.0211,7.0211,7.0124,7.0211,5500.0
2011-12-30 13:45:00,8.06,8.07,8.06,8.07,6700.0,7.0124,7.0211,7.0124,7.0211,6700.0
2011-12-30 13:50:00,8.06,8.07,8.06,8.06,13200.0,7.0124,7.0211,7.0124,7.0124,13200.0
2011-12-30 13:55:00,8.06,8.07,8.05,8.06,14700.0,7.0124,7.0211,7.0037,7.0124,14700.0
2011-12-30 14:00:00,8.05,8.05,8.03,8.04,42700.0,7.0037,7.0037,6.9863,6.995,42700.0
2011-12-30 14:05:00,8.04,8.04,8.03,8.03,12500.0,6.995,6.995,6.9863,6.9863,12500.0
2011-12-30 14:10:00,8.04,8.04,8.03,8.04,6900.0,6.995,6.995,6.9863,6.995,6900.0
2011-12-30 14:15:00,8.03,8.04,8.02,8.03,27100.0,6.9863,6.995,6.9776,6.9863,27100.0
2011-12-30 14:20:00,8.03,8.03,8.01,8.01,37700.0,6.9863,6.9863,6.9689,6.9689,37700.0
2011-12-30 14:25:00,8.02,8.02,8.01,8.02,26700.0,6.9776,6.9776,6.9689,6.9776,26700.0
2011-12-30 14:30:00,8.02,8.02,8.01,8.01,72400.0,6.9776,6.9776,6.9689,6.9689,72400.0
2011-12-30 14:35:00,8.02,8.03,8.02,8.03,14000.0,6.9776,6.9863,6.9776,6.9863,14000.0
2011-12-30 14:40:00,8.03,8.04,8.02,8.02,53100.0,6.9863,6.995,6.9776,6.9776,53100.0
2011-12-30 14:45:00,8.03,8.03,8.02,8.03,12500.0,6.9863,6.9863,6.9776,6.9863,12500.0
2011-12-30 14:50:00,8.03,8.03,8.02,8.03,12800.0,6.9863,6.9863,6.9776,6.9863,12800.0
2011-12-30 14:55:00,8.03,8.05,8.02,8.04,50000.0,6.9863,7.0037,6.9776,6.995,50000.0
2011-12-30 15:00:00,8.05,8.08,8.04,8.08,75500.0,7.0037,7.0298,6.995,7.0298,75500.0
2011-12-30 15:05:00,8.08,8.09,8.07,8.09,78700.0,7.0298,7.0385,7.0211,7.0385,78700.0
2011-12-30 15:10:00,8.08,8.09,8.06,8.06,45500.0,7.0298,7.0385,7.0124,7.0124,45500.0
2011-12-30 15:15:00,8.06,8.07,8.06,8.07,6400.0,7.0124,7.0211,7.0124,7.0211,6400.0
2011-12-30 15:20:00,8.06,8.07,8.06,8.07,24000.0,7.0124,7.0211,7.0124,7.0211,24000.0
2011-12-30 15:25:00,8.07,8.09,8.06,8.09,74800.0,7.0211,7.0385,7.0124,7.0385,74800.0
2011-12-30 15:30:00,8.09,8.09,8.08,8.09,20200.0,7.0385,7.0385,7.0298,7.0385,20200.0
2011-12-30 15:35:00,8.09,8.09,8.08,8.09,54200.0,7.0385,7.0385,7.0298,7.0385,54200.0
2011-12-30 15:40:00,8.09,8.09,8.08,8.09,32600.0,7.0385,7.0385,7.0298,7.0385,32600.0
2011-12-30 15:45:00,8.09,8.1,8.08,8.1,125900.0,7.0385,7.0472,7.0298,7.0472,125900.0
2011-12-30 15:50:00,8.1,8.11,8.09,8.11,133800.0,7.0472,7.0559,7.0385,7.0559,133800.0
2011-12-30 15:55:00,8.11,8.11,8.09,8.1,332500.0,7.0559,7.0559,7.0385,7.0472,332500.0
2012-01-03 09:30:00,8.23,8.24,8.15,8.21,198200.0,7.1603,7.169,7.0907,7.1429,198200.0
2012-01-03 09:35:00,8.21,8.23,8.19,8.19,247800.0,7.1429,7.1603,7.1255,7.1255,247800.0
2012-01-03 09:40:00,8.19,8.22,8.18,8.21,97900.0,7.1255,7.1516,7.1168,7.1429,97900.0
2012-01-03 09:45:00,8.2,8.24,8.18,8.24,172500.0,7.1342,7.169,7.1168,7.169,172500.0
2012-01-03 09:50:00,8.24,8.28,8.23,8.27,265400.0,7.169,7.2038,7.1603,7.1951,265400.0
2012-01-03 09:55:00,8.27,8.28,8.24,8.24,72600.0,7.1951,7.2038,7.169,7.169,72600.0
2012-01-03 10:00:00,8.25,8.3,8.24,8.29,117700.0,7.1777,7.2212,7.169,7.2125,117700.0
2012-01-03 10:05:00,8.29,8.3,8.25,8.28,150200.0,7.2125,7.2212,7.1777,7.2038,150200.0
2012-01-03 10:10:00,8.28,8.28,8.24,8.24,47000.0,7.2038,7.2038,7.169,7.169,47000.0
2012-01-03 10:15:00,8.24,8.25,8.2,8.21,82100.0,7.169,7.1777,7.1342,7.1429,82100.0
2012-01-03 10:20:00,8.21,8.21,8.18,8.18,68000.0,7.1429,7.1429,7.1168,7.1168,68000.0
2012-01-03 10:25:00,8.19,8.19,8.14,8.14,179500.0,7.1255,7.1255,7.082,7.082,179500.0
2012-01-03 10:30:00,8.14,8.14,8.13,8.14,30600.0,7.082,7.082,7.0733,7.082,30600.0
2012-01-03 10:35:00,8.13,8.14,8.13,8.14,13800.0,7.0733,7.082,7.0733,7.082,13800.0
2012-01-03 10:40:00,8.14,8.14,8.13,8.13,76900.0,7.082,7.082,7.0733,7.0733,76900.0
2012-01-03 10:45:00,8.13,8.14,8.1,8.1,78200.0,7.0733,7.082,7.0472,7.0472,78200.0
2012-01-03 10:50:00,8.11,8.11,8.09,8.1,85100.0,7.0559,7.0559,7.0385,7.0472,85100.0
2012-01-03 10:55:00,8.09,8.1,8.09,8.09,32000.0,7.0385,7.0472,7.0385,7.0385,32000.0
2012-01-03 11:00:00,8.09,8.12,8.08,8.12,329400.0,7.0385,7.0646,7.0298,7.0646,329400.0
2012-01-03 11:05:00,8.11,8.12,8.08,8.09,62800.0,7.0559,7.0646,7.0298,7.0385,62800.0
2012-01-03 11:10:00,8.09,8.09,8.08,8.09,43400.0,7.0385,7.0385,7.0298,7.0385,43400.0
2012-01-03 11:15:00,8.09,8.1,8.09,8.09,43600.0,7.0385,7.0472,7.0385,7.0385,43600.0
2012-01-03 11:20:00,8.09,8.11,8.09,8.1,249000.0,7.0385,7.0559,7.0385,7.0472,249000.0
2012-01-03 11:25:00,8.1,8.11,8.09,8.11,66000.0,7.0472,7.0559,7.0385,7.0559,66000.0
2012-01-03 11:30:00,8.1,8.11,8.1,8.11,24100.0,7.0472,7.0559,7.0472,7.0559,24100.0
2012-01-03 11:35:00,8.11,8.11,8.1,8.1,21400.0,7.0559,7.0559,7.0472,7.0472,21400.0
2012-01-03 11:40:00,8.1,8.1,8.06,8.06,181900.0,7.0472,7.0472,7.0124,7.0124,181900.0
2012-01-03 11:45:00,8.06,8.08,8.05,8.05,80800.0,7.0124,7.0298,7.0037,7.0037,80800.0
2012-01-03 11:50:00,8.05,8.07,8.05,8.06,49500.0,7.0037,7.0211,7.0037,7.0124,49500.0
2012-01-03 11:55:00,8.06,8.07,8.05,8.05,62500.0,7.0124,7.0211,7.0037,7.0037,62500.0
2012-01-03 12:00:00,8.05,8.07,8.05,8.06,41300.0,7.0037,7.0211,7.0037,7.0124,41300.0
2012-01-03 12:05:00,8.07,8.08,8.06,8.08,97200.0,7.0211,7.0298,7.0124,7.0298,97200.0
2012-01-03 12:10:00,8.08,8.08,8.07,8.07,20300.0,7.0298,7.0298,7.0211,7.0211,20300.0
2012-01-03 12:15:00,8.08,8.08,8.07,8.07,23000.0,7.0298,7.0298,7.0211,7.0211,23000.0
2012-01-03 12:20:00,8.07,8.08,8.07,8.08,11000.0,7.0211,7.0298,7.0211,7.0298,11000.0
2012-01-03 12:25:00,8.08,8.08,8.07,8.07,36800.0,7.0298,7.0298,7.0211,7.0211,36800.0
2012-01-03 12:30:00,8.08,8.08,8.05,8.05,50600.0,7.0298,7.0298,7.0037,7.0037,50600.0
2012-01-03 12:35:00,8.05,8.06,8.03,8.03,39700.0,7.0037,7.0124,6.9863,6.9863,39700.0
2012-01-03 12:40:00,8.03,8.04,8.02,8.03,101600.0,6.9863,6.995,6.9776,6.9863,101600.0
2012-01-03 12:45:00,8.03,8.03,8.02,8.03,27200.0,6.9863,6.9863,6.9776,6.9863,27200.0
2012-01-03 12:50:00,8.02,8.05,8.02,8.05,55300.0,6.9776,7.0037,6.9776,7.0037,55300.0
2012-01-03 12:55:00,8.05,8.05,8.03,8.04,84600.0,7.0037,7.0037,6.9863,6.995,84600.0
2012-01-03 13:00:00,8.04,8.05,8.03,8.04,61300.0,6.995,7.0037,6.9863,6.995,61300.0
2012-01-03 13:05:00,8.04,8.06,8.04,8.05,34700.0,6.995,7.0124,6.995,7.0037,34700.0
2012-01-03 13:10:00,8.05,8.06,8.05,8.05,14900.0,7.0037,7.0124,7.0037,7.0037,14900.0
2012-01-03 13:15:00,8.05,8.07,8.05,8.07,47400.0,7.0037,7.0211,7.0037,7.0211,47400.0
2012-01-03 13:20:00,8.06,8.07,8.05,8.05,31600.0,7.0124,7.0211,7.0037,7.0037,31600.0
2012-01-03 13:25:00,8.05,8.06,8.05,8.05,14100.0,7.0037,7.0124,7.0037,7.0037,14100.0
2012-01-03 13:30:00,8.05,8.06,8.04,8.04,62500.0,7.0037,7.0124,6.995,6.995,62500.0
2012-01-03 13:35:00,8.04,8.05,8.04,8.05,9800.0,6.995,7.0037,6.995,7.0037,9800.0
2012-01-03 13:40:00,8.04,8.06,8.04,8.06,60400.0,6.995,7.0124,6.995,7.0124,60400.0
2012-01-03 13:45:00,8.06,8.06,8.05,8.06,19200.0,7.0124,7.0124,7.0037,7.0124,19200.0
2012-01-03 13:50:00,8.06,8.07,8.05,8.05,101000.0,7.0124,7.0211,7.0037,7.0037,101000.0
2012-01-03 13:55:00,8.05,8.06,8.04,8.05,41200.0,7.0037,7.0124,6.995,7.0037,41200.0
2012-01-03 14:00:00,8.05,8.06,8.05,8.05,36400.0,7.0037,7.0124,7.0037,7.0037,36400.0
2012-01-03 14:05:00,8.05,8.06,8.04,8.04,71400.0,7.0037,7.0124,6.995,6.995,71400.0
2012-01-03 14:10:00,8.04,8.05,8.03,8.03,55600.0,6.995,7.0037,6.9863,6.9863,55600.0
2012-01-03 14:15:00,8.04,8.05,8.03,8.04,52200.0,6.995,7.0037,6.9863,6.995,52200.0
2012-01-03 14:20:00,8.04,8.07,8.04,8.07,97300.0,6.995,7.0211,6.995,7.0211,97300.0
2012-01-03 14:25:00,8.06,8.07,8.06,8.06,24000.0,7.0124,7.0211,7.0124,7.0124,24000.0
2012-01-03 14:30:00,8.06,8.08,8.06,8.08,79800.0,7.0124,7.0298,7.0124,7.0298,79800.0
2012-01-03 14:35:00,8.08,8.11,8.08,8.1,90500.0,7.0298,7.0559,7.0298,7.0472,90500.0
2012-01-03 14:40:00,8.11,8.13,8.1,8.13,93800.0,7.0559,7.0733,7.0472,7.0733,93800.0
2012-01-03 14:45:00,8.13,8.13,8.12,8.12,54300.0,7.0733,7.0733,7.0646,7.0646,54300.0
2012-01-03 14:50:00,8.13,8.16,8.13,8.16,73400.0,7.0733,7.0994,7.0733,7.0994,73400.0
2012-01-03 14:55:00,8.16,8.17,8.15,8.15,84000.0,7.0994,7.1081,7.0907,7.0907,84000.0
2012-01-03 15:00:00,8.15,8.16,8.12,8.13,102400.0,7.0907,7.0994,7.0646,7.0733,102400.0
2012-01-03 15:05:00,8.12,8.13,8.12,8.13,42600.0,7.0646,7.0733,7.0646,7.0733,42600.0
2012-01-03 15:10:00,8.13,8.13,8.12,8.13,25600.0,7.0733,7.0733,7.0646,7.0733,25600.0
2012-01-03 15:15:00,8.13,8.13,8.12,8.12,32600.0,7.0733,7.0733,7.0646,7.0646,32600.0
2012-01-03 15:20:00,8.12,8.13,8.08,8.08,152900.0,7.0646,7.0733,7.0298,7.0298,152900.0
2012-01-03 15:25:00,8.08,8.09,8.07,8.07,111800.0,7.0298,7.0385,7.0211,7.0211,111800.0
2012-01-03 15:30:00,8.07,8.08,8.07,8.08,46800.0,7.0211,7.0298,7.0211,7.0298,46800.0
2012-01-03 15:35:00,8.08,8.08,8.06,8.06,82900.0,7.0298,7.0298,7.0124,7.0124,82900.0
2012-01-03 15:40:00,8.06,8.07,8.04,8.05,200100.0,7.0124,7.0211,6.995,7.0037,200100.0
2012-01-03 15:45:00,8.05,8.07,8.04,8.06,219300.0,7.0037,7.0211,6.995,7.0124,219300.0
2012-01-03 15:50:00,8.06,8.07,8.06,8.06,114100.0,7.0124,7.0211,7.0124,7.0124,114100.0
2012-01-03 15:55:00,8.06,8.07,8.05,8.05,335300.0,7.0124,7.0211,7.0037,7.0037,335300.0
2012-01-04 09:30:00,8.03,8.14,8.03,8.12,69300.0,6.9863,7.082,6.9863,7.0646,69300.0
2012-01-04 09:35:00,8.12,8.13,8.06,8.09,63700.0,7.0646,7.0733,7.0124,7.0385,63700.0
2012-01-04 09:40:00,8.08,8.09,8.0,8.03,134600.0,7.0298,7.0385,6.9602,6.9863,134600.0
2012-01-04 09:45:00,8.03,8.06,8.02,8.06,42100.0,6.9863,7.0124,6.9776,7.0124,42100.0
2012-01-04 09:50:00,8.06,8.06,8.01,8.02,53400.0,7.0124,7.0124,6.9689,6.9776,53400.0
2012-01-04 09:55:00,8.01,8.02,8.01,8.02,17700.0,6.9689,6.9776,6.9689,6.9776,17700.0
2012-01-04 10:00:00,8.02,8.02,7.96,7.96,287700.0,6.9776,6.9776,6.9254,6.9254,287700.0
2012-01-04 10:05:00,7.96,7.99,7.95,7.99,80900.0,6.9254,6.9515,6.9167,6.9515,80900.0
2012-01-04 10:10:00,7.99,7.99,7.92,7.93,183600.0,6.9515,6.9515,6.8906,6.8993,183600.0
2012-01-04 10:15:00,7.93,7.93,7.89,7.9,144900.0,6.8993,6.8993,6.8645,6.8732,144900.0
2012-01-04 10:20:00,7.9,7.91,7.9,7.9,120900.0,6.8732,6.8819,6.8732,6.8732,120900.0
2012-01-04 10:25:00,7.9,7.91,7.9,7.9,101900.0,6.8732,6.8819,6.8732,6.8732,101900.0
2012-01-04 10:30:00,7.9,7.91,7.89,7.89,72600.0,6.8732,6.8819,6.8645,6.8645,72600.0
2012-01-04 10:35:00,7.9,7.9,7.88,7.88,192400.0,6.8732,6.8732,6.8558,6.8558,192400.0
2012-01-04 10:40:00,7.88,7.89,7.86,7.88,550600.0,6.8558,6.8645,6.8384,6.8558,550600.0
2012-01-04 10:45:00,7.88,7.88,7.83,7.86,267500.0,6.8558,6.8558,6.8123,6.8384,267500.0
2012-01-04 10:50:00,7.86,7.88,7.85,7.88,157800.0,6.8384,6.8558,6.8297,6.8558,157800.0
2012-01-04 10:55:00,7.88,7.89,7.86,7.88,92600.0,6.8558,6.8645,6.8384,6.8558,92600.0
2012-01-04 11:00:00,7.88,7.9,7.87,7.88,74100.0,6.8558,6.8732,6.8471,6.8558,74100.0
2012-01-04 11:05:00,7.88,7.89,7.86,7.88,132500.0,6.8558,6.8645,6.8384,6.8558,132500.0
2012-01-04 11:10:00,7.87,7.89,7.87,7.87,157800.0,6.8471,6.8645,6.8471,6.8471,157800.0
2012-01-04 11:15:00,7.87,7.88,7.86,7.87,39300.0,6.8471,6.8558,6.8384,6.8471,39300.0
2012-01-04 11:20:00,7.86,7.87,7.86,7.86,72900.0,6.8384,6.8471,6.8384,6.8384,72900.0
2012-01-04 11:25:00,7.86,7.87,7.85,7.86,97400.0,6.8384,6.8471,6.8297,6.8384,97400.0
2012-01-04 11:30:00,7.85,7.85,7.84,7.84,35500.0,6.8297,6.8297,6.821,6.821,35500.0
2012-01-04 11:35:00,7.85,7.86,7.84,7.86,67100.0,6.8297,6.8384,6.821,6.8384,67100.0
2012-01-04 11:40:00,7.86,7.88,7.86,7.88,90000.0,6.8384,6.8558,6.8384,6.8558,90000.0
2012-01-04 11:45:00,7.87,7.88,7.87,7.88,16300.0,6.8471,6.8558,6.8471,6.8558,16300.0
2012-01-04 11:50:00,7.87,7.88,7.87,7.87,10500.0,6.8471,6.8558,6.8471,6.8471,10500.0
2012-01-04 11:55:00,7.87,7.9,7.87,7.9,82000.0,6.8471,6.8732,6.8471,6.8732,82000.0
2012-01-04 12:00:00,7.9,7.92,7.89,7.91,77300.0,6.8732,6.8906,6.8645,6.8819,77300.0
2012-01-04 12:05:00,7.91,7.94,7.91,7.94,136900.0,6.8819,6.908,6.8819,6.908,136900.0
2012-01-04 12:10:00,7.94,7.96,7.93,7.95,110500.0,6.908,6.9254,6.8993,6.9167,110500.0
2012-01-04 12:15:00,7.96,7.96,7.95,7.95,57800.0,6.9254,6.9254,6.9167,6.9167,57800.0
2012-01-04 12:20:00,7.95,7.97,7.95,7.97,112600.0,6.9167,6.9341,6.9167,6.9341,112600.0
2012-01-04 12:25:00,7.97,8.01,7.97,8.01,248700.0,6.9341,6.9689,6.9341,6.9689,248700.0
2012-01-04 12:30:00,8.01,8.02,8.0,8.02,70400.0,6.9689,6.9776,6.9602,6.9776,70400.0
2012-01-04 12:35:00,8.02,8.03,8.01,8.03,47600.0,6.9776,6.9863,6.9689,6.9863,47600.0
2012-01-04 12:40:00,8.03,8.03,8.0,8.01,74800.0,6.9863,6.9863,6.9602,6.9689,74800.0
2012-01-04 12:45:00,8.0,8.01,8.0,8.01,35500.0,6.9602,6.9689,6.9602,6.9689,35500.0
2012-01-04 12:50:00,8.01,8.02,8.0,8.02,53800.0,6.9689,6.9776,6.9602,6.9776,53800.0
2012-01-04 12:55:00,8.02,8.04,8.02,8.02,58800.0,6.9776,6.995,6.9776,6.9776,58800.0
2012-01-04 13:00:00,8.02,8.03,8.01,8.02,63300.0,6.9776,6.9863,6.9689,6.9776,63300.0
2012-01-04 13:05:00,8.02,8.03,8.01,8.03,42400.0,6.9776,6.9863,6.9689,6.9863,42400.0
2012-01-04 13:10:00,8.03,8.04,8.02,8.04,38100.0,6.9863,6.995,6.9776,6.995,38100.0
2012-01-04 13:15:00,8.04,8.05,8.04,8.05,44300.0,6.995,7.0037,6.995,7.0037,44300.0
2012-01-04 13:20:00,8.05,8.06,8.04,8.06,48600.0,7.0037,7.0124,6.995,7.0124,48600.0
2012-01-04 13:25:00,8.06,8.06,8.04,8.06,70500.0,7.0124,7.0124,6.995,7.0124,70500.0
2012-01-04 13:30:00,8.06,8.06,8.05,8.05,37500.0,7.0124,7.0124,7.0037,7.0037,37500.0
2012-01-04 13:35:00,8.05,8.06,8.05,8.06,15400.0,7.0037,7.0124,7.0037,7.0124,15400.0
2012-01-04 13:40:00,8.06,8.06,8.05,8.05,8000.0,7.0124,7.0124,7.0037,7.0037,8000.0
2012-01-04 13:45:00,8.06,8.06,8.05,8.05,8700.0,7.0124,7.0124,7.0037,7.0037,8700.0
2012-01-04 13:50:00,8.05,8.06,8.05,8.05,8400.0,7.0037,7.0124,7.0037,7.0037,8400.0
2012-01-04 13:55:00,8.06,8.06,8.05,8.05,11600.0,7.0124,7.0124,7.0037,7.0037,11600.0
2012-01-04 14:00:00,8.06,8.06,8.04,8.05,18600.0,7.0124,7.0124,6.995,7.0037,18600.0
2012-01-04 14:05:00,8.04,8.05,8.04,8.04,8700.0,6.995,7.0037,6.995,6.995,8700.0
2012-01-04 14:10:00,8.05,8.05,8.0,8.01,151500.0,7.0037,7.0037,6.9602,6.9689,151500.0
2012-01-04 14:15:00,8.01,8.02,8.01,8.01,40600.0,6.9689,6.9776,6.9689,6.9689,40600.0
2012-01-04 14:20:00,8.01,8.02,8.01,8.02,4500.0,6.9689,6.9776,6.9689,6.9776,4500.0
2012-01-04 14:25:00,8.02,8.02,8.01,8.02,29600.0,6.9776,6.9776,6.9689,6.9776,29600.0
2012-01-04 14:30:00,8.02,8.03,8.01,8.03,40000.0,6.9776,6.9863,6.9689,6.9863,40000.0
2012-01-04 14:35:00,8.03,8.04,8.03,8.04,33000.0,6.9863,6.995,6.9863,6.995,33000.0
2012-01-04 14:40:00,8.04,8.04,8.03,8.03,14600.0,6.995,6.995,6.9863,6.9863,14600.0
2012-01-04 14:45:00,8.04,8.04,8.01,8.01,54900.0,6.995,6.995,6.9689,6.9689,54900.0
2012-01-04 14:50:00,8.02,8.02,8.0,8.02,111400.0,6.9776,6.9776,6.9602,6.9776,111400.0
2012-01-04 14:55:00,8.02,8.02,8.01,8.02,15400.0,6.9776,6.9776,6.9689,6.9776,15400.0
2012-01-04 15:00:00,8.02,8.02,8.0,8.0,28600.0,6.9776,6.9776,6.9602,6.9602,28600.0
2012-01-04 15:05:00,8.0,8.01,8.0,8.01,16900.0,6.9602,6.9689,6.9602,6.9689,16900.0
2012-01-04 15:10:00,8.0,8.01,8.0,8.01,13800.0,6.9602,6.9689,6.9602,6.9689,13800.0
2012-01-04 15:15:00,8.0,8.01,7.97,7.97,71100.0,6.9602,6.9689,6.9341,6.9341,71100.0
2012-01-04 15:20:00,7.97,7.98,7.95,7.96,157600.0,6.9341,6.9428,6.9167,6.9254,157600.0
2012-01-04 15:25:00,7.96,7.96,7.95,7.95,58100.0,6.9254,6.9254,6.9167,6.9167,58100.0
2012-01-04 15:30:00,7.95,7.96,7.94,7.95,48600.0,6.9167,6.9254,6.908,6.9167,48600.0
2012-01-04 15:35:00,7.95,7.97,7.94,7.97,139000.0,6.9167,6.9341,6.908,6.9341,139000.0
2012-01-04 15:40:00,7.97,8.0,7.96,8.0,156100.0,6.9341,6.9602,6.9254,6.9602,156100.0
2012-01-04 15:45:00,8.0,8.01,7.98,8.0,268300.0,6.9602,6.9689,6.9428,6.9602,268300.0
2012-01-04 15:50:00,8.0,8.02,7.99,8.02,183500.0,6.9602,6.9776,6.9515,6.9776,183500.0
2012-01-04 15:55:00,8.02,8.02,8.0,8.01,332800.0,6.9776,6.9776,6.9602,6.9689,332800.0
2012-01-05 09:30:00,8.03,8.06,8.01,8.02,156600.0,6.9863,7.0124,6.9689,6.9776,156600.0
2012-01-05 09:35:00,8.01,8.01,7.93,7.98,105300.0,6.9689,6.9689,6.8993,6.9428,105300.0
2012-01-05 09:40:00,7.98,7.98,7.92,7.92,94800.0,6.9428,6.9428,6.8906,6.8906,94800.0
2012-01-05 09:45:00,7.93,7.94,7.92,7.94,58500.0,6.8993,6.908,6.8906,6.908,58500.0
2012-01-05 09:50:00,7.94,7.96,7.93,7.96,46400.0,6.908,6.9254,6.8993,6.9254,46400.0
2012-01-05 09:55:00,7.96,7.98,7.95,7.98,57400.0,6.9254,6.9428,6.9167,6.9428,57400.0
2012-01-05 10:00:00,7.97,7.98,7.92,7.96,226200.0,6.9341,6.9428,6.8906,6.9254,226200.0
2012-01-05 10:05:00,7.96,7.96,7.94,7.96,116500.0,6.9254,6.9254,6.908,6.9254,116500.0
2012-01-05 10:10:00,7.95,8.0,7.95,8.0,132700.0,6.9167,6.9602,6.9167,6.9602,132700.0
2012-01-05 10:15:00,8.0,8.0,7.99,8.0,11900.0,6.9602,6.9602,6.9515,6.9602,11900.0
2012-01-05 10:20:00,7.99,8.0,7.99,8.0,31200.0,6.9515,6.9602,6.9515,6.9602,31200.0
2012-01-05 10:25:00,8.0,8.05,8.0,8.04,121100.0,6.9602,7.0037,6.9602,6.995,121100.0
2012-01-05 10:30:00,8.05,8.05,8.03,8.03,139000.0,7.0037,7.0037,6.9863,6.9863,139000.0
2012-01-05 10:35:00,8.03,8.04,8.0,8.01,91800.0,6.9863,6.995,6.9602,6.9689,91800.0
2012-01-05 10:40:00,8.01,8.01,7.98,7.98,473800.0,6.9689,6.9689,6.9428,6.9428,473800.0
2012-01-05 10:45:00,7.98,8.0,7.97,7.97,86400.0,6.9428,6.9602,6.9341,6.9341,86400.0
2012-01-05 10:50:00,7.97,7.97,7.93,7.94,195000.0,6.9341,6.9341,6.8993,6.908,195000.0
2012-01-05 10:55:00,7.93,7.94,7.92,7.93,68800.0,6.8993,6.908,6.8906,6.8993,68800.0
2012-01-05 11:00:00,7.93,7.93,7.87,7.91,285800.0,6.8993,6.8993,6.8471,6.8819,285800.0
2012-01-05 11:05:00,7.9,7.93,7.89,7.93,275200.0,6.8732,6.8993,6.8645,6.8993,275200.0
2012-01-05 11:10:00,7.92,7.94,7.91,7.92,160400.0,6.8906,6.908,6.8819,6.8906,160400.0
2012-01-05 11:15:00,7.92,7.98,7.92,7.96,221300.0,6.8906,6.9428,6.8906,6.9254,221300.0
2012-01-05 11:20:00,7.96,8.01,7.94,8.01,240200.0,6.9254,6.9689,6.908,6.9689,240200.0
2012-01-05 11:25:00,8.01,8.03,7.98,7.99,156300.0,6.9689,6.9863,6.9428,6.9515,156300.0
2012-01-05 11:30:00,7.99,8.0,7.98,8.0,97000.0,6.9515,6.9602,6.9428,6.9602,97000.0
2012-01-05 11:35:00,8.0,8.02,7.99,8.02,54900.0,6.9602,6.9776,6.9515,6.9776,54900.0
2012-01-05 11:40:00,8.02,8.04,8.02,8.04,42700.0,6.9776,6.995,6.9776,6.995,42700.0
2012-01-05 11:45:00,8.04,8.11,8.04,8.11,175800.0,6.995,7.0559,6.995,7.0559,175800.0
2012-01-05 11:50:00,8.11,8.11,8.1,8.1,110000.0,7.0559,7.0559,7.0472,7.0472,110000.0
2012-01-05 11:55:00,8.1,8.11,8.09,8.1,111200.0,7.0472,7.0559,7.0385,7.0472,111200.0
2012-01-05 12:00:00,8.1,8.1,8.09,8.1,34400.0,7.0472,7.0472,7.0385,7.0472,34400.0
2012-01-05 12:05:00,8.1,8.1,8.09,8.1,37600.0,7.0472,7.0472,7.0385,7.0472,37600.0
2012-01-05 12:10:00,8.1,8.1,8.08,8.09,79300.0,7.0472,7.0472,7.0298,7.0385,79300.0
2012-01-05 12:15:00,8.08,8.1,8.08,8.1,32900.0,7.0298,7.0472,7.0298,7.0472,32900.0
2012-01-05 12:20:00,8.1,8.1,8.06,8.08,151300.0,7.0472,7.0472,7.0124,7.0298,151300.0
2012-01-05 12:25:00,8.08,8.09,8.07,8.09,56700.0,7.0298,7.0385,7.0211,7.0385,56700.0
2012-01-05 12:30:00,8.09,8.09,8.08,8.08,62400.0,7.0385,7.0385,7.0298,7.0298,62400.0
2012-01-05 12:35:00,8.08,8.08,8.07,8.08,18400.0,7.0298,7.0298,7.0211,7.0298,18400.0
2012-01-05 12:40:00,8.07,8.1,8.07,8.1,94500.0,7.0211,7.0472,7.0211,7.0472,94500.0
2012-01-05 12:45:00,8.1,8.15,8.1,8.15,79700.0,7.0472,7.0907,7.0472,7.0907,79700.0
2012-01-05 12:50:00,8.14,8.16,8.14,8.14,104200.0,7.082,7.0994,7.082,7.082,104200.0
2012-01-05 12:55:00,8.14,8.18,8.14,8.18,60900.0,7.082,7.1168,7.082,7.1168,60900.0
2012-01-05 13:00:00,8.18,8.18,8.16,8.17,106700.0,7.1168,7.1168,7.0994,7.1081,106700.0
2012-01-05 13:05:00,8.17,8.18,8.16,8.18,71500.0,7.1081,7.1168,7.0994,7.1168,71500.0
2012-01-05 13:10:00,8.18,8.18,8.16,8.16,78600.0,7.1168,7.1168,7.0994,7.0994,78600.0
2012-01-05 13:15:00,8.17,8.17,8.16,8.17,16100.0,7.1081,7.1081,7.0994,7.1081,16100.0
2012-01-05 13:20:00,8.17,8.18,8.16,8.18,49600.0,7.1081,7.1168,7.0994,7.1168,49600.0
2012-01-05 13:25:00,8.17,8.18,8.17,8.18,37400.0,7.1081,7.1168,7.1081,7.1168,37400.0
2012-01-05 13:30:00,8.18,8.18,8.17,8.18,56400.0,7.1168,7.1168,7.1081,7.1168,56400.0
2012-01-05 13:35:00,8.18,8.2,8.18,8.19,85400.0,7.1168,7.1342,7.1168,7.1255,85400.0
2012-01-05 13:40:00,8.2,8.21,8.19,8.21,68300.0,7.1342,7.1429,7.1255,7.1429,68300.0
2012-01-05 13:45:00,8.21,8.23,8.21,8.22,118100.0,7.1429,7.1603,7.1429,7.1516,118100.0
2012-01-05 13:50:00,8.22,8.24,8.22,8.24,88000.0,7.1516,7.169,7.1516,7.169,88000.0
2012-01-05 13:55:00,8.23,8.24,8.23,8.24,50700.0,7.1603,7.169,7.1603,7.169,50700.0
2012-01-05 14:00:00,8.23,8.24,8.23,8.24,69900.0,7.1603,7.169,7.1603,7.169,69900.0
2012-01-05 14:05:00,8.23,8.25,8.21,8.22,183600.0,7.1603,7.1777,7.1429,7.1516,183600.0
2012-01-05 14:10:00,8.21,8.23,8.21,8.22,61500.0,7.1429,7.1603,7.1429,7.1516,61500.0
2012-01-05 14:15:00,8.22,8.23,8.21,8.21,216700.0,7.1516,7.1603,7.1429,7.1429,216700.0
2012-01-05 14:20:00,8.21,8.22,8.21,8.22,54400.0,7.1429,7.1516,7.1429,7.1516,54400.0
2012-01-05 14:25:00,8.22,8.24,8.21,8.23,118000.0,7.1516,7.169,7.1429,7.1603,118000.0
2012-01-05 14:30:00,8.23,8.23,8.22,8.22,45900.0,7.1603,7.1603,7.1516,7.1516,45900.0
2012-01-05 14:35:00,8.22,8.25,8.22,8.25,223200.0,7.1516,7.1777,7.1516,7.1777,223200.0
2012-01-05 14:40:00,8.24,8.27,8.24,8.25,200600.0,7.169,7.1951,7.169,7.1777,200600.0
2012-01-05 14:45:00,8.25,8.26,8.24,8.25,148000.0,7.1777,7.1864,7.169,7.1777,148000.0
2012-01-05 14:50:00,8.25,8.27,8.24,8.26,208800.0,7.1777,7.1951,7.169,7.1864,208800.0
2012-01-05 14:55:00,8.25,8.28,8.25,8.28,138300.0,7.1777,7.2038,7.1777,7.2038,138300.0
2012-01-05 15:00:00,8.27,8.28,8.26,8.26,116400.0,7.1951,7.2038,7.1864,7.1864,116400.0
2012-01-05 15:05:00,8.27,8.28,8.26,8.28,80200.0,7.1951,7.2038,7.1864,7.2038,80200.0
2012-01-05 15:10:00,8.28,8.28,8.23,8.24,160200.0,7.2038,7.2038,7.1603,7.169,160200.0
2012-01-05 15:15:00,8.23,8.26,8.23,8.26,105400.0,7.1603,7.1864,7.1603,7.1864,105400.0
2012-01-05 15:20:00,8.25,8.28,8.25,8.27,194500.0,7.1777,7.2038,7.1777,7.1951,194500.0
2012-01-05 15:25:00,8.28,8.29,8.27,8.28,157300.0,7.2038,7.2125,7.1951,7.2038,157300.0
2012-01-05 15:30:00,8.28,8.29,8.27,8.29,107200.0,7.2038,7.2125,7.1951,7.2125,107200.0
2012-01-05 15:35:00,8.28,8.29,8.28,8.29,78200.0,7.2038,7.2125,7.2038,7.2125,78200.0
2012-01-05 15:40:00,8.29,8.31,8.28,8.3,202600.0,7.2125,7.2299,7.2038,7.2212,202600.0
2012-01-05 15:45:00,8.3,8.31,8.29,8.3,291500.0,7.2212,7.2299,7.2125,7.2212,291500.0
2012-01-05 15:50:00,8.3,8.34,8.29,8.34,473800.0,7.2212,7.256,7.2125,7.256,473800.0
2012-01-05 15:55:00,8.34,8.35,8.33,8.34,661100.0,7.256,7.2647,7.2473,7.256,661100.0
2012-01-06 09:30:00,8.26,8.36,8.24,8.36,218800.0,7.1864,7.2734,7.169,7.2734,218800.0
2012-01-06 09:35:00,8.36,8.4,8.36,8.38,82000.0,7.2734,7.3082,7.2734,7.2908,82000.0
2012-01-06 09:40:00,8.38,8.4,8.33,8.4,128600.0,7.2908,7.3082,7.2473,7.3082,128600.0
2012-01-06 09:45:00,8.39,8.43,8.36,8.36,586900.0,7.2995,7.3343,7.2734,7.2734,586900.0
2012-01-06 09:50:00,8.36,8.37,8.36,8.37,68600.0,7.2734,7.2821,7.2734,7.2821,68600.0
2012-01-06 09:55:00,8.36,8.37,8.32,8.32,116300.0,7.2734,7.2821,7.2386,7.2386,116300.0
2012-01-06 10:00:00,8.32,8.32,8.26,8.27,115000.0,7.2386,7.2386,7.1864,7.1951,115000.0
2012-01-06 10:05:00,8.28,8.28,8.26,8.28,55500.0,7.2038,7.2038,7.1864,7.2038,55500.0
2012-01-06 10:10:00,8.28,8.29,8.27,8.28,70800.0,7.2038,7.2125,7.1951,7.2038,70800.0
2012-01-06 10:15:00,8.28,8.28,8.27,8.27,23200.0,7.2038,7.2038,7.1951,7.1951,23200.0
2012-01-06 10:20:00,8.27,8.28,8.24,8.26,105500.0,7.1951,7.2038,7.169,7.1864,105500.0
2012-01-06 10:25:00,8.26,8.28,8.26,8.26,64200.0,7.1864,7.2038,7.1864,7.1864,64200.0
2012-01-06 10:30:00,8.26,8.26,8.24,8.25,36000.0,7.1864,7.1864,7.169,7.1777,36000.0
2012-01-06 10:35:00,8.26,8.27,8.25,8.26,36200.0,7.1864,7.1951,7.1777,7.1864,36200.0
2012-01-06 10:40:00,8.26,8.29,8.26,8.29,83800.0,7.1864,7.2125,7.1864,7.2125,83800.0
2012-01-06 10:45:00,8.29,8.31,8.28,8.31,73400.0,7.2125,7.2299,7.2038,7.2299,73400.0
2012-01-06 10:50:00,8.31,8.31,8.3,8.3,50800.0,7.2299,7.2299,7.2212,7.2212,50800.0
2012-01-06 10:55:00,8.3,8.31,8.3,8.31,59700.0,7.2212,7.2299,7.2212,7.2299,59700.0
2012-01-06 11:00:00,8.3,8.32,8.3,8.31,149900.0,7.2212,7.2386,7.2212,7.2299,149900.0
2012-01-06 11:05:00,8.31,8.36,8.3,8.34,140000.0,7.2299,7.2734,7.2212,7.256,140000.0
2012-01-06 11:10:00,8.34,8.34,8.32,8.33,59900.0,7.256,7.256,7.2386,7.2473,59900.0
2012-01-06 11:15:00,8.32,8.33,8.32,8.33,9200.0,7.2386,7.2473,7.2386,7.2473,9200.0
2012-01-06 11:20:00,8.33,8.33,8.31,8.32,234300.0,7.2473,7.2473,7.2299,7.2386,234300.0
2012-01-06 11:25:00,8.32,8.34,8.31,8.33,103800.0,7.2386,7.256,7.2299,7.2473,103800.0
2012-01-06 11:30:00,8.32,8.35,8.32,8.35,33500.0,7.2386,7.2647,7.2386,7.2647,33500.0
2012-01-06 11:35:00,8.35,8.36,8.34,8.35,42600.0,7.2647,7.2734,7.256,7.2647,42600.0
2012-01-06 11:40:00,8.35,8.35,8.34,8.34,20100.0,7.2647,7.2647,7.256,7.256,20100.0
2012-01-06 11:45:00,8.35,8.36,8.34,8.35,52200.0,7.2647,7.2734,7.256,7.2647,52200.0
2012-01-06 11:50:00,8.35,8.35,8.34,8.35,25800.0,7.2647,7.2647,7.256,7.2647,25800.0
2012-01-06 11:55:00,8.35,8.35,8.34,8.34,19900.0,7.2647,7.2647,7.256,7.256,19900.0
2012-01-06 12:00:00,8.34,8.35,8.34,8.34,7400.0,7.256,7.2647,7.256,7.256,7400.0
2012-01-06 12:05:00,8.34,8.35,8.32,8.33,217500.0,7.256,7.2647,7.2386,7.2473,217500.0
2012-01-06 12:10:00,8.33,8.34,8.32,8.33,230400.0,7.2473,7.256,7.2386,7.2473,230400.0
2012-01-06 12:15:00,8.33,8.35,8.32,8.35,32600.0,7.2473,7.2647,7.2386,7.2647,32600.0
2012-01-06 12:20:00,8.34,8.38,8.34,8.38,58200.0,7.256,7.2908,7.256,7.2908,58200.0
2012-01-06 12:25:00,8.38,8.41,8.37,8.4,127100.0,7.2908,7.3169,7.2821,7.3082,127100.0
2012-01-06 12:30:00,8.39,8.4,8.39,8.39,27300.0,7.2995,7.3082,7.2995,7.2995,27300.0
2012-01-06 12:35:00,8.4,8.4,8.39,8.4,34400.0,7.3082,7.3082,7.2995,7.3082,34400.0
2012-01-06 12:40:00,8.39,8.4,8.38,8.38,88600.0,7.2995,7.3082,7.2908,7.2908,88600.0
2012-01-06 12:45:00,8.39,8.39,8.38,8.38,26600.0,7.2995,7.2995,7.2908,7.2908,26600.0
2012-01-06 12:50:00,8.38,8.39,8.37,8.37,43900.0,7.2908,7.2995,7.2821,7.2821,43900.0
2012-01-06 12:55:00,8.38,8.38,8.37,8.38,12800.0,7.2908,7.2908,7.2821,7.2908,12800.0
2012-01-06 13:00:00,8.37,8.37,8.34,8.34,128700.0,7.2821,7.2821,7.256,7.256,128700.0
2012-01-06 13:05:00,8.35,8.37,8.34,8.37,72900.0,7.2647,7.2821,7.256,7.2821,72900.0
2012-01-06 13:10:00,8.36,8.37,8.33,8.33,59400.0,7.2734,7.2821,7.2473,7.2473,59400.0
2012-01-06 13:15:00,8.33,8.34,8.33,8.33,23900.0,7.2473,7.256,7.2473,7.2473,23900.0
2012-01-06 13:20:00,8.34,8.34,8.32,8.32,29600.0,7.256,7.256,7.2386,7.2386,29600.0
2012-01-06 13:25:00,8.33,8.33,8.32,8.32,38100.0,7.2473,7.2473,7.2386,7.2386,38100.0
2012-01-06 13:30:00,8.32,8.33,8.31,8.32,78000.0,7.2386,7.2473,7.2299,7.2386,78000.0
2012-01-06 13:35:00,8.31,8.33,8.3,8.33,78300.0,7.2299,7.2473,7.2212,7.2473,78300.0
2012-01-06 13:40:00,8.33,8.35,8.32,8.34,32000.0,7.2473,7.2647,7.2386,7.256,32000.0
2012-01-06 13:45:00,8.35,8.36,8.34,8.35,16600.0,7.2647,7.2734,7.256,7.2647,16600.0
2012-01-06 13:50:00,8.35,8.4,8.35,8.39,85800.0,7.2647,7.3082,7.2647,7.2995,85800.0
2012-01-06 13:55:00,8.39,8.4,8.37,8.38,58800.0,7.2995,7.3082,7.2821,7.2908,58800.0
2012-01-06 14:00:00,8.37,8.38,8.37,8.37,24400.0,7.2821,7.2908,7.2821,7.2821,24400.0
2012-01-06 14:05:00,8.37,8.38,8.37,8.38,22900.0,7.2821,7.2908,7.2821,7.2908,22900.0
2012-01-06 14:10:00,8.37,8.38,8.36,8.37,48300.0,7.2821,7.2908,7.2734,7.2821,48300.0
2012-01-06 14:15:00,8.38,8.38,8.37,8.38,32700.0,7.2908,7.2908,7.2821,7.2908,32700.0
2012-01-06 14:20:00,8.37,8.38,8.36,8.36,22800.0,7.2821,7.2908,7.2734,7.2734,22800.0
2012-01-06 14:25:00,8.36,8.38,8.36,8.37,50700.0,7.2734,7.2908,7.2734,7.2821,50700.0
2012-01-06 14:30:00,8.37,8.38,8.36,8.36,41700.0,7.2821,7.2908,7.2734,7.2734,41700.0
2012-01-06 14:35:00,8.37,8.37,8.36,8.37,9700.0,7.2821,7.2821,7.2734,7.2821,9700.0
2012-01-06 14:40:00,8.36,8.37,8.36,8.36,22600.0,7.2734,7.2821,7.2734,7.2734,22600.0
2012-01-06 14:45:00,8.37,8.37,8.34,8.35,21800.0,7.2821,7.2821,7.256,7.2647,21800.0
2012-01-06 14:50:00,8.35,8.37,8.34,8.37,101300.0,7.2647,7.2821,7.256,7.2821,101300.0
2012-01-06 14:55:00,8.37,8.38,8.35,8.36,232100.0,7.2821,7.2908,7.2647,7.2734,232100.0
2012-01-06 15:00:00,8.36,8.38,8.35,8.38,82400.0,7.2734,7.2908,7.2647,7.2908,82400.0
2012-01-06 15:05:00,8.37,8.38,8.37,8.37,26600.0,7.2821,7.2908,7.2821,7.2821,26600.0
2012-01-06 15:10:00,8.37,8.38,8.36,8.37,32700.0,7.2821,7.2908,7.2734,7.2821,32700.0
2012-01-06 15:15:00,8.36,8.37,8.36,8.36,27300.0,7.2734,7.2821,7.2734,7.2734,27300.0
2012-01-06 15:20:00,8.37,8.37,8.36,8.36,18800.0,7.2821,7.2821,7.2734,7.2734,18800.0
2012-01-06 15:25:00,8.36,8.37,8.36,8.36,62100.0,7.2734,7.2821,7.2734,7.2734,62100.0
2012-01-06 15:30:00,8.36,8.36,8.35,8.35,233300.0,7.2734,7.2734,7.2647,7.2647,233300.0
2012-01-06 15:35:00,8.35,8.36,8.34,8.35,76600.0,7.2647,7.2734,7.256,7.2647,76600.0
2012-01-06 15:40:00,8.35,8.36,8.35,8.35,36800.0,7.2647,7.2734,7.2647,7.2647,36800.0
2012-01-06 15:45:00,8.35,8.36,8.35,8.35,168100.0,7.2647,7.2734,7.2647,7.2647,168100.0
2012-01-06 15:50:00,8.35,8.36,8.35,8.35,154600.0,7.2647,7.2734,7.2647,7.2647,154600.0
2012-01-06 15:55:00,8.35,8.36,8.32,8.33,460200.0,7.2647,7.2734,7.2386,7.2473,460200.0
2012-01-09 09:30:00,8.34,8.43,8.31,8.41,101700.0,7.256,7.3343,7.2299,7.3169,101700.0
2012-01-09 09:35:00,8.41,8.46,8.39,8.43,153200.0,7.3169,7.3604,7.2995,7.3343,153200.0
2012-01-09 09:40:00,8.42,8.43,8.36,8.36,31200.0,7.3256,7.3343,7.2734,7.2734,31200.0
2012-01-09 09:45:00,8.36,8.44,8.35,8.41,114100.0,7.2734,7.343,7.2647,7.3169,114100.0
2012-01-09 09:50:00,8.41,8.45,8.41,8.42,48000.0,7.3169,7.3517,7.3169,7.3256,48000.0
2012-01-09 09:55:00,8.41,8.43,8.37,8.39,166600.0,7.3169,7.3343,7.2821,7.2995,166600.0
2012-01-09 10:00:00,8.4,8.43,8.39,8.43,119400.0,7.3082,7.3343,7.2995,7.3343,119400.0
2012-01-09 10:05:00,8.42,8.43,8.39,8.42,39200.0,7.3256,7.3343,7.2995,7.3256,39200.0
2012-01-09 10:10:00,8.43,8.45,8.42,8.44,144100.0,7.3343,7.3517,7.3256,7.343,144100.0
2012-01-09 10:15:00,8.45,8.46,8.44,8.44,61700.0,7.3517,7.3604,7.343,7.343,61700.0
2012-01-09 10:20:00,8.45,8.48,8.45,8.46,102000.0,7.3517,7.3778,7.3517,7.3604,102000.0
2012-01-09 10:25:00,8.46,8.48,8.45,8.45,88700.0,7.3604,7.3778,7.3517,7.3517,88700.0
2012-01-09 10:30:00,8.46,8.49,8.45,8.48,297800.0,7.3604,7.3865,7.3517,7.3778,297800.0
2012-01-09 10:35:00,8.48,8.48,8.46,8.46,27000.0,7.3778,7.3778,7.3604,7.3604,27000.0
2012-01-09 10:40:00,8.46,8.47,8.42,8.42,144300.0,7.3604,7.3691,7.3256,7.3256,144300.0
2012-01-09 10:45:00,8.42,8.44,8.41,8.41,91900.0,7.3256,7.343,7.3169,7.3169,91900.0
2012-01-09 10:50:00,8.41,8.43,8.4,8.42,63200.0,7.3169,7.3343,7.3082,7.3256,63200.0
2012-01-09 10:55:00,8.41,8.43,8.39,8.43,62000.0,7.3169,7.3343,7.2995,7.3343,62000.0
2012-01-09 11:00:00,8.43,8.43,8.42,8.43,12500.0,7.3343,7.3343,7.3256,7.3343,12500.0
2012-01-09 11:05:00,8.43,8.43,8.38,8.39,40300.0,7.3343,7.3343,7.2908,7.2995,40300.0
2012-01-09 11:10:00,8.39,8.4,8.36,8.39,118600.0,7.2995,7.3082,7.2734,7.2995,118600.0
2012-01-09 11:15:00,8.39,8.41,8.39,8.41,192600.0,7.2995,7.3169,7.2995,7.3169,192600.0
2012-01-09 11:20:00,8.41,8.43,8.4,8.43,57900.0,7.3169,7.3343,7.3082,7.3343,57900.0
2012-01-09 11:25:00,8.43,8.45,8.43,8.45,161000.0,7.3343,7.3517,7.3343,7.3517,161000.0
2012-01-09 11:30:00,8.45,8.47,8.45,8.47,139600.0,7.3517,7.3691,7.3517,7.3691,139600.0
2012-01-09 11:35:00,8.46,8.47,8.45,8.46,37500.0,7.3604,7.3691,7.3517,7.3604,37500.0
2012-01-09 11:40:00,8.46,8.49,8.46,8.48,34000.0,7.3604,7.3865,7.3604,7.3778,34000.0
2012-01-09 11:45:00,8.49,8.49,8.47,8.47,23900.0,7.3865,7.3865,7.3691,7.3691,23900.0
2012-01-09 11:50:00,8.48,8.48,8.47,8.47,9400.0,7.3778,7.3778,7.3691,7.3691,9400.0
2012-01-09 11:55:00,8.47,8.48,8.45,8.45,34000.0,7.3691,7.3778,7.3517,7.3517,34000.0
2012-01-09 12:00:00,8.45,8.47,8.45,8.46,29300.0,7.3517,7.3691,7.3517,7.3604,29300.0
2012-01-09 12:05:00,8.45,8.47,8.45,8.46,23400.0,7.3517,7.3691,7.3517,7.3604,23400.0
2012-01-09 12:10:00,8.46,8.48,8.46,8.46,35200.0,7.3604,7.3778,7.3604,7.3604,35200.0
2012-01-09 12:15:00,8.46,8.47,8.45,8.46,88100.0,7.3604,7.3691,7.3517,7.3604,88100.0
2012-01-09 12:20:00,8.46,8.47,8.45,8.46,19200.0,7.3604,7.3691,7.3517,7.3604,19200.0
2012-01-09 12:25:00,8.45,8.46,8.45,8.46,17600.0,7.3517,7.3604,7.3517,7.3604,17600.0
2012-01-09 12:30:00,8.46,8.47,8.46,8.47,49700.0,7.3604,7.3691,7.3604,7.3691,49700.0
2012-01-09 12:35:00,8.46,8.46,8.45,8.45,13100.0,7.3604,7.3604,7.3517,7.3517,13100.0
2012-01-09 12:40:00,8.45,8.46,8.45,8.45,9800.0,7.3517,7.3604,7.3517,7.3517,9800.0
2012-01-09 12:45:00,8.46,8.48,8.46,8.46,145500.0,7.3604,7.3778,7.3604,7.3604,145500.0
2012-01-09 12:50:00,8.47,8.47,8.46,8.47,37100.0,7.3691,7.3691,7.3604,7.3691,37100.0
2012-01-09 12:55:00,8.47,8.47,8.46,8.47,39500.0,7.3691,7.3691,7.3604,7.3691,39500.0
2012-01-09 13:00:00,8.47,8.48,8.46,8.46,99200.0,7.3691,7.3778,7.3604,7.3604,99200.0
2012-01-09 13:05:00,8.46,8.47,8.45,8.45,100700.0,7.3604,7.3691,7.3517,7.3517,100700.0
2012-01-09 13:10:00,8.45,8.46,8.45,8.46,18100.0,7.3517,7.3604,7.3517,7.3604,18100.0
2012-01-09 13:15:00,8.46,8.47,8.45,8.46,29400.0,7.3604,7.3691,7.3517,7.3604,29400.0
2012-01-09 13:20:00,8.46,8.47,8.45,8.46,67100.0,7.3604,7.3691,7.3517,7.3604,67100.0
2012-01-09 13:25:00,8.46,8.46,8.45,8.45,3800.0,7.3604,7.3604,7.3517,7.3517,3800.0
2012-01-09 13:30:00,8.45,8.46,8.45,8.45,11900.0,7.3517,7.3604,7.3517,7.3517,11900.0
2012-01-09 13:35:00,8.45,8.47,8.45,8.46,50500.0,7.3517,7.3691,7.3517,7.3604,50500.0
2012-01-09 13:40:00,8.46,8.47,8.45,8.46,43400.0,7.3604,7.3691,7.3517,7.3604,43400.0
2012-01-09 13:45:00,8.46,8.48,8.45,8.47,41500.0,7.3604,7.3778,7.3517,7.3691,41500.0
2012-01-09 13:50:00,8.47,8.47,8.46,8.46,12200.0,7.3691,7.3691,7.3604,7.3604,12200.0
2012-01-09 13:55:00,8.47,8.47,8.46,8.46,10600.0,7.3691,7.3691,7.3604,7.3604,10600.0
2012-01-09 14:00:00,8.46,8.48,8.46,8.47,47100.0,7.3604,7.3778,7.3604,7.3691,47100.0
2012-01-09 14:05:00,8.47,8.48,8.47,8.47,108600.0,7.3691,7.3778,7.3691,7.3691,108600.0
2012-01-09 14:10:00,8.47,8.48,8.47,8.47,9200.0,7.3691,7.3778,7.3691,7.3691,9200.0
2012-01-09 14:15:00,8.47,8.48,8.47,8.48,51500.0,7.3691,7.3778,7.3691,7.3778,51500.0
2012-01-09 14:20:00,8.48,8.48,8.47,8.48,14500.0,7.3778,7.3778,7.3691,7.3778,14500.0
2012-01-09 14:25:00,8.47,8.48,8.47,8.48,13000.0,7.3691,7.3778,7.3691,7.3778,13000.0
2012-01-09 14:30:00,8.47,8.49,8.47,8.49,79400.0,7.3691,7.3865,7.3691,7.3865,79400.0
2012-01-09 14:35:00,8.48,8.49,8.48,8.48,42000.0,7.3778,7.3865,7.3778,7.3778,42000.0
2012-01-09 14:40:00,8.49,8.49,8.47,8.47,50400.0,7.3865,7.3865,7.3691,7.3691,50400.0
2012-01-09 14:45:00,8.47,8.48,8.44,8.46,103300.0,7.3691,7.3778,7.343,7.3604,103300.0
2012-01-09 14:50:00,8.46,8.47,8.45,8.46,52300.0,7.3604,7.3691,7.3517,7.3604,52300.0
2012-01-09 14:55:00,8.46,8.48,8.46,8.48,80500.0,7.3604,7.3778,7.3604,7.3778,80500.0
2012-01-09 15:00:00,8.48,8.49,8.47,8.48,68200.0,7.3778,7.3865,7.3691,7.3778,68200.0
2012-01-09 15:05:00,8.49,8.5,8.47,8.48,190700.0,7.3865,7.3952,7.3691,7.3778,190700.0
2012-01-09 15:10:00,8.48,8.49,8.46,8.49,317300.0,7.3778,7.3865,7.3604,7.3865,317300.0
2012-01-09 15:15:00,8.49,8.49,8.44,8.45,227000.0,7.3865,7.3865,7.343,7.3517,227000.0
2012-01-09 15:20:00,8.45,8.47,8.42,8.42,345800.0,7.3517,7.3691,7.3256,7.3256,345800.0
2012-01-09 15:25:00,8.42,8.43,8.41,8.41,34200.0,7.3256,7.3343,7.3169,7.3169,34200.0
2012-01-09 15:30:00,8.41,8.41,8.31,8.34,775800.0,7.3169,7.3169,7.2299,7.256,775800.0
2012-01-09 15:35:00,8.33,8.34,8.26,8.28,544100.0,7.2473,7.256,7.1864,7.2038,544100.0
2012-01-09 15:40:00,8.28,8.28,8.27,8.28,171600.0,7.2038,7.2038,7.1951,7.2038,171600.0
2012-01-09 15:45:00,8.28,8.28,8.26,8.27,388700.0,7.2038,7.2038,7.1864,7.1951,388700.0
2012-01-09 15:50:00,8.26,8.27,8.26,8.27,534300.0,7.1864,7.1951,7.1864,7.1951,534300.0
2012-01-09 15:55:00,8.27,8.31,8.27,8.29,764500.0,7.1951,7.2299,7.1951,7.2125,764500.0
2012-01-10 09:30:00,8.35,8.36,8.28,8.31,107000.0,7.2647,7.2734,7.2038,7.2299,107000.0
2012-01-10 09:35:00,8.31,8.33,8.26,8.28,143300.0,7.2299,7.2473,7.1864,7.2038,143300.0
2012-01-10 09:40:00,8.28,8.28,8.17,8.18,284700.0,7.2038,7.2038,7.1081,7.1168,284700.0
2012-01-10 09:45:00,8.18,8.21,8.13,8.16,258600.0,7.1168,7.1429,7.0733,7.0994,258600.0
2012-01-10 09:50:00,8.16,8.23,8.15,8.21,120200.0,7.0994,7.1603,7.0907,7.1429,120200.0
2012-01-10 09:55:00,8.22,8.27,8.21,8.26,154200.0,7.1516,7.1951,7.1429,7.1864,154200.0
2012-01-10 10:00:00,8.26,8.28,8.24,8.26,155900.0,7.1864,7.2038,7.169,7.1864,155900.0
2012-01-10 10:05:00,8.26,8.27,8.25,8.26,28500.0,7.1864,7.1951,7.1777,7.1864,28500.0
2012-01-10 10:10:00,8.26,8.33,8.25,8.32,259700.0,7.1864,7.2473,7.1777,7.2386,259700.0
2012-01-10 10:15:00,8.32,8.39,8.32,8.34,160500.0,7.2386,7.2995,7.2386,7.256,160500.0
2012-01-10 10:20:00,8.35,8.35,8.29,8.29,81100.0,7.2647,7.2647,7.2125,7.2125,81100.0
2012-01-10 10:25:00,8.29,8.3,8.25,8.28,287000.0,7.2125,7.2212,7.1777,7.2038,287000.0
2012-01-10 10:30:00,8.28,8.33,8.28,8.33,84300.0,7.2038,7.2473,7.2038,7.2473,84300.0
2012-01-10 10:35:00,8.33,8.33,8.29,8.29,69100.0,7.2473,7.2473,7.2125,7.2125,69100.0
2012-01-10 10:40:00,8.29,8.29,8.25,8.27,120700.0,7.2125,7.2125,7.1777,7.1951,120700.0
2012-01-10 10:45:00,8.28,8.29,8.27,8.28,76400.0,7.2038,7.2125,7.1951,7.2038,76400.0
2012-01-10 10:50:00,8.28,8.29,8.28,8.29,53200.0,7.2038,7.2125,7.2038,7.2125,53200.0
2012-01-10 10:55:00,8.29,8.29,8.26,8.27,117700.0,7.2125,7.2125,7.1864,7.1951,117700.0
2012-01-10 11:00:00,8.27,8.27,8.22,8.22,122800.0,7.1951,7.1951,7.1516,7.1516,122800.0
2012-01-10 11:05:00,8.22,8.22,8.2,8.22,122500.0,7.1516,7.1516,7.1342,7.1516,122500.0
2012-01-10 11:10:00,8.23,8.25,8.22,8.25,149000.0,7.1603,7.1777,7.1516,7.1777,149000.0
2012-01-10 11:15:00,8.25,8.25,8.21,8.21,148700.0,7.1777,7.1777,7.1429,7.1429,148700.0
2012-01-10 11:20:00,8.2,8.22,8.2,8.21,104600.0,7.1342,7.1516,7.1342,7.1429,104600.0
2012-01-10 11:25:00,8.2,8.21,8.2,8.21,84400.0,7.1342,7.1429,7.1342,7.1429,84400.0
2012-01-10 11:30:00,8.21,8.24,8.21,8.24,287700.0,7.1429,7.169,7.1429,7.169,287700.0
2012-01-10 11:35:00,8.24,8.24,8.23,8.23,35600.0,7.169,7.169,7.1603,7.1603,35600.0
2012-01-10 11:40:00,8.23,8.24,8.22,8.24,83200.0,7.1603,7.169,7.1516,7.169,83200.0
2012-01-10 11:45:00,8.24,8.25,8.24,8.24,23100.0,7.169,7.1777,7.169,7.169,23100.0
2012-01-10 11:50:00,8.25,8.25,8.23,8.23,27600.0,7.1777,7.1777,7.1603,7.1603,27600.0
2012-01-10 11:55:00,8.23,8.24,8.22,8.22,63200.0,7.1603,7.169,7.1516,7.1516,63200.0
2012-01-10 12:00:00,8.23,8.24,8.22,8.23,61800.0,7.1603,7.169,7.1516,7.1603,61800.0
2012-01-10 12:05:00,8.22,8.23,8.22,8.22,57100.0,7.1516,7.1603,7.1516,7.1516,57100.0
2012-01-10 12:10:00,8.23,8.23,8.22,8.22,22400.0,7.1603,7.1603,7.1516,7.1516,22400.0
2012-01-10 12:15:00,8.22,8.23,8.21,8.21,49300.0,7.1516,7.1603,7.1429,7.1429,49300.0
2012-01-10 12:20:00,8.21,8.22,8.2,8.21,34900.0,7.1429,7.1516,7.1342,7.1429,34900.0
2012-01-10 12:25:00,8.2,8.2,8.16,8.18,162300.0,7.1342,7.1342,7.0994,7.1168,162300.0
2012-01-10 12:30:00,8.18,8.18,8.17,8.18,34800.0,7.1168,7.1168,7.1081,7.1168,34800.0
2012-01-10 12:35:00,8.17,8.2,8.17,8.2,34300.0,7.1081,7.1342,7.1081,7.1342,34300.0
2012-01-10 12:40:00,8.2,8.2,8.19,8.2,10700.0,7.1342,7.1342,7.1255,7.1342,10700.0
2012-01-10 12:45:00,8.2,8.21,8.19,8.2,49200.0,7.1342,7.1429,7.1255,7.1342,49200.0
2012-01-10 12:50:00,8.2,8.21,8.19,8.21,27800.0,7.1342,7.1429,7.1255,7.1429,27800.0
2012-01-10 12:55:00,8.21,8.23,8.2,8.23,35300.0,7.1429,7.1603,7.1342,7.1603,35300.0
2012-01-10 13:00:00,8.23,8.25,8.22,8.24,24500.0,7.1603,7.1777,7.1516,7.169,24500.0
2012-01-10 13:05:00,8.24,8.25,8.24,8.25,56200.0,7.169,7.1777,7.169,7.1777,56200.0
2012-01-10 13:10:00,8.25,8.25,8.24,8.25,5000.0,7.1777,7.1777,7.169,7.1777,5000.0
2012-01-10 13:15:00,8.24,8.28,8.24,8.28,54700.0,7.169,7.2038,7.169,7.2038,54700.0
2012-01-10 13:20:00,8.28,8.29,8.26,8.27,78100.0,7.2038,7.2125,7.1864,7.1951,78100.0
2012-01-10 13:25:00,8.26,8.28,8.24,8.26,75800.0,7.1864,7.2038,7.169,7.1864,75800.0
2012-01-10 13:30:00,8.27,8.29,8.26,8.28,33300.0,7.1951,7.2125,7.1864,7.2038,33300.0
2012-01-10 13:35:00,8.29,8.29,8.25,8.26,89100.0,7.2125,7.2125,7.1777,7.1864,89100.0
2012-01-10 13:40:00,8.26,8.27,8.26,8.26,6800.0,7.1864,7.1951,7.1864,7.1864,6800.0
2012-01-10 13:45:00,8.26,8.27,8.26,8.27,9700.0,7.1864,7.1951,7.1864,7.1951,9700.0
2012-01-10 13:50:00,8.26,8.27,8.26,8.27,3000.0,7.1864,7.1951,7.1864,7.1951,3000.0
2012-01-10 13:55:00,8.27,8.28,8.26,8.27,67300.0,7.1951,7.2038,7.1864,7.1951,67300.0
2012-01-10 14:00:00,8.26,8.27,8.26,8.27,22600.0,7.1864,7.1951,7.1864,7.1951,22600.0
2012-01-10 14:05:00,8.27,8.28,8.27,8.27,27700.0,7.1951,7.2038,7.1951,7.1951,27700.0
2012-01-10 14:10:00,8.28,8.28,8.26,8.26,15400.0,7.2038,7.2038,7.1864,7.1864,15400.0
2012-01-10 14:15:00,8.26,8.27,8.25,8.26,64400.0,7.1864,7.1951,7.1777,7.1864,64400.0
2012-01-10 14:20:00,8.27,8.27,8.26,8.27,21000.0,7.1951,7.1951,7.1864,7.1951,21000.0
2012-01-10 14:25:00,8.27,8.27,8.25,8.25,40300.0,7.1951,7.1951,7.1777,7.1777,40300.0
2012-01-10 14:30:00,8.26,8.26,8.25,8.26,21300.0,7.1864,7.1864,7.1777,7.1864,21300.0
2012-01-10 14:35:00,8.26,8.26,8.25,8.25,27500.0,7.1864,7.1864,7.1777,7.1777,27500.0
2012-01-10 14:40:00,8.26,8.26,8.25,8.26,31500.0,7.1864,7.1864,7.1777,7.1864,31500.0
2012-01-10 14:45:00,8.26,8.26,8.25,8.25,55700.0,7.1864,7.1864,7.1777,7.1777,55700.0
2012-01-10 14:50:00,8.26,8.26,8.25,8.25,31900.0,7.1864,7.1864,7.1777,7.1777,31900.0
2012-01-10 14:55:00,8.25,8.27,8.25,8.27,58500.0,7.1777,7.1951,7.1777,7.1951,58500.0
2012-01-10 15:00:00,8.27,8.27,8.26,8.27,81600.0,7.1951,7.1951,7.1864,7.1951,81600.0
2012-01-10 15:05:00,8.27,8.28,8.27,8.27,44100.0,7.1951,7.2038,7.1951,7.1951,44100.0
2012-01-10 15:10:00,8.27,8.28,8.26,8.26,68800.0,7.1951,7.2038,7.1864,7.1864,68800.0
2012-01-10 15:15:00,8.27,8.27,8.25,8.25,50500.0,7.1951,7.1951,7.1777,7.1777,50500.0
2012-01-10 15:20:00,8.25,8.26,8.25,8.26,47600.0,7.1777,7.1864,7.1777,7.1864,47600.0
2012-01-10 15:25:00,8.26,8.27,8.25,8.26,92700.0,7.1864,7.1951,7.1777,7.1864,92700.0
2012-01-10 15:30:00,8.26,8.27,8.22,8.23,202300.0,7.1864,7.1951,7.1516,7.1603,202300.0
2012-01-10 15:35:00,8.23,8.25,8.22,8.25,134900.0,7.1603,7.1777,7.1516,7.1777,134900.0
2012-01-10 15:40:00,8.25,8.27,8.24,8.27,116800.0,7.1777,7.1951,7.169,7.1951,116800.0
2012-01-10 15:45:00,8.27,8.3,8.25,8.25,181100.0,7.1951,7.2212,7.1777,7.1777,181100.0
2012-01-10 15:50:00,8.25,8.27,8.25,8.27,96700.0,7.1777,7.1951,7.1777,7.1951,96700.0
2012-01-10 15:55:00,8.27,8.28,8.26,8.27,272200.0,7.1951,7.2038,7.1864,7.1951,272200.0
2012-01-11 09:30:00,8.34,8.34,8.22,8.24,113000.0,7.256,7.256,7.1516,7.169,113000.0
2012-01-11 09:35:00,8.25,8.3,8.25,8.26,37100.0,7.1777,7.2212,7.1777,7.1864,37100.0
2012-01-11 09:40:00,8.27,8.34,8.26,8.31,128800.0,7.1951,7.256,7.1864,7.2299,128800.0
2012-01-11 09:45:00,8.32,8.37,8.31,8.36,246200.0,7.2386,7.2821,7.2299,7.2734,246200.0
2012-01-11 09:50:00,8.37,8.39,8.36,8.37,102700.0,7.2821,7.2995,7.2734,7.2821,102700.0
2012-01-11 09:55:00,8.38,8.45,8.37,8.41,359900.0,7.2908,7.3517,7.2821,7.3169,359900.0
2012-01-11 10:00:00,8.4,8.41,8.37,8.39,98000.0,7.3082,7.3169,7.2821,7.2995,98000.0
2012-01-11 10:05:00,8.39,8.4,8.36,8.36,94500.0,7.2995,7.3082,7.2734,7.2734,94500.0
2012-01-11 10:10:00,8.36,8.37,8.34,8.37,76800.0,7.2734,7.2821,7.256,7.2821,76800.0
2012-01-11 10:15:00,8.36,8.38,8.36,8.38,9900.0,7.2734,7.2908,7.2734,7.2908,9900.0
2012-01-11 10:20:00,8.38,8.39,8.37,8.38,58900.0,7.2908,7.2995,7.2821,7.2908,58900.0
2012-01-11 10:25:00,8.39,8.4,8.34,8.34,59300.0,7.2995,7.3082,7.256,7.256,59300.0
2012-01-11 10:30:00,8.34,8.4,8.33,8.4,89700.0,7.256,7.3082,7.2473,7.3082,89700.0
2012-01-11 10:35:00,8.4,8.42,8.38,8.42,98900.0,7.3082,7.3256,7.2908,7.3256,98900.0
2012-01-11 10:40:00,8.42,8.44,8.41,8.43,105600.0,7.3256,7.343,7.3169,7.3343,105600.0
2012-01-11 10:45:00,8.44,8.44,8.43,8.44,41300.0,7.343,7.343,7.3343,7.343,41300.0
2012-01-11 10:50:00,8.44,8.45,8.43,8.44,19600.0,7.343,7.3517,7.3343,7.343,19600.0
2012-01-11 10:55:00,8.44,8.45,8.42,8.42,64300.0,7.343,7.3517,7.3256,7.3256,64300.0
2012-01-11 11:00:00,8.42,8.46,8.41,8.46,84600.0,7.3256,7.3604,7.3169,7.3604,84600.0
2012-01-11 11:05:00,8.45,8.46,8.42,8.42,58500.0,7.3517,7.3604,7.3256,7.3256,58500.0
2012-01-11 11:10:00,8.42,8.42,8.4,8.4,60500.0,7.3256,7.3256,7.3082,7.3082,60500.0
2012-01-11 11:15:00,8.41,8.44,8.4,8.43,59500.0,7.3169,7.343,7.3082,7.3343,59500.0
2012-01-11 11:20:00,8.43,8.44,8.42,8.44,49000.0,7.3343,7.343,7.3256,7.343,49000.0
2012-01-11 11:25:00,8.44,8.47,8.43,8.43,170500.0,7.343,7.3691,7.3343,7.3343,170500.0
2012-01-11 11:30:00,8.43,8.44,8.42,8.42,86700.0,7.3343,7.343,7.3256,7.3256,86700.0
2012-01-11 11:35:00,8.43,8.43,8.42,8.43,33000.0,7.3343,7.3343,7.3256,7.3343,33000.0
2012-01-11 11:40:00,8.42,8.43,8.42,8.42,24800.0,7.3256,7.3343,7.3256,7.3256,24800.0
2012-01-11 11:45:00,8.42,8.43,8.42,8.43,44300.0,7.3256,7.3343,7.3256,7.3343,44300.0
2012-01-11 11:50:00,8.43,8.43,8.41,8.41,105800.0,7.3343,7.3343,7.3169,7.3169,105800.0
2012-01-11 11:55:00,8.41,8.43,8.41,8.42,30600.0,7.3169,7.3343,7.3169,7.3256,30600.0
2012-01-11 12:00:00,8.43,8.44,8.42,8.42,20100.0,7.3343,7.343,7.3256,7.3256,20100.0
2012-01-11 12:05:00,8.43,8.43,8.41,8.41,11200.0,7.3343,7.3343,7.3169,7.3169,11200.0
2012-01-11 12:10:00,8.42,8.44,8.42,8.44,48700.0,7.3256,7.343,7.3256,7.343,48700.0
2012-01-11 12:15:00,8.44,8.44,8.41,8.44,312300.0,7.343,7.343,7.3169,7.343,312300.0
2012-01-11 12:20:00,8.44,8.44,8.42,8.42,98400.0,7.343,7.343,7.3256,7.3256,98400.0
2012-01-11 12:25:00,8.42,8.42,8.4,8.4,82400.0,7.3256,7.3256,7.3082,7.3082,82400.0
2012-01-11 12:30:00,8.41,8.42,8.4,8.42,20400.0,7.3169,7.3256,7.3082,7.3256,20400.0
2012-01-11 12:35:00,8.42,8.42,8.4,8.42,32100.0,7.3256,7.3256,7.3082,7.3256,32100.0
2012-01-11 12:40:00,8.42,8.43,8.41,8.42,64000.0,7.3256,7.3343,7.3169,7.3256,64000.0
2012-01-11 12:45:00,8.42,8.44,8.41,8.44,49300.0,7.3256,7.343,7.3169,7.343,49300.0
2012-01-11 12:50:00,8.44,8.45,8.44,8.45,32700.0,7.343,7.3517,7.343,7.3517,32700.0
2012-01-11 12:55:00,8.45,8.46,8.43,8.44,76100.0,7.3517,7.3604,7.3343,7.343,76100.0
2012-01-11 13:00:00,8.44,8.46,8.44,8.45,39900.0,7.343,7.3604,7.343,7.3517,39900.0
2012-01-11 13:05:00,8.45,8.45,8.43,8.44,59600.0,7.3517,7.3517,7.3343,7.343,59600.0
2012-01-11 13:10:00,8.44,8.45,8.43,8.44,82700.0,7.343,7.3517,7.3343,7.343,82700.0
2012-01-11 13:15:00,8.44,8.47,8.43,8.45,124600.0,7.343,7.3691,7.3343,7.3517,124600.0
2012-01-11 13:20:00,8.46,8.48,8.46,8.48,35300.0,7.3604,7.3778,7.3604,7.3778,35300.0
2012-01-11 13:25:00,8.47,8.48,8.46,8.46,47700.0,7.3691,7.3778,7.3604,7.3604,47700.0
2012-01-11 13:30:00,8.46,8.48,8.46,8.48,32500.0,7.3604,7.3778,7.3604,7.3778,32500.0
2012-01-11 13:35:00,8.48,8.48,8.47,8.47,47300.0,7.3778,7.3778,7.3691,7.3691,47300.0
2012-01-11 13:40:00,8.48,8.5,8.47,8.5,52400.0,7.3778,7.3952,7.3691,7.3952,52400.0
2012-01-11 13:45:00,8.5,8.5,8.48,8.49,84500.0,7.3952,7.3952,7.3778,7.3865,84500.0
2012-01-11 13:50:00,8.49,8.5,8.48,8.49,48300.0,7.3865,7.3952,7.3778,7.3865,48300.0
2012-01-11 13:55:00,8.48,8.49,8.47,8.48,46100.0,7.3778,7.3865,7.3691,7.3778,46100.0
2012-01-11 14:00:00,8.47,8.49,8.47,8.49,66100.0,7.3691,7.3865,7.3691,7.3865,66100.0
2012-01-11 14:05:00,8.48,8.49,8.48,8.49,11600.0,7.3778,7.3865,7.3778,7.3865,11600.0
2012-01-11 14:10:00,8.48,8.5,8.48,8.5,49600.0,7.3778,7.3952,7.3778,7.3952,49600.0
2012-01-11 14:15:00,8.5,8.5,8.49,8.5,17300.0,7.3952,7.3952,7.3865,7.3952,17300.0
2012-01-11 14:20:00,8.5,8.53,8.49,8.52,201100.0,7.3952,7.4213,7.3865,7.4126,201100.0
2012-01-11 14:25:00,8.52,8.52,8.51,8.52,26500.0,7.4126,7.4126,7.4039,7.4126,26500.0
2012-01-11 14:30:00,8.51,8.52,8.51,8.52,24400.0,7.4039,7.4126,7.4039,7.4126,24400.0
2012-01-11 14:35:00,8.51,8.53,8.49,8.51,244000.0,7.4039,7.4213,7.3865,7.4039,244000.0
2012-01-11 14:40:00,8.51,8.54,8.5,8.54,77000.0,7.4039,7.43,7.3952,7.43,77000.0
2012-01-11 14:45:00,8.54,8.54,8.53,8.53,19800.0,7.43,7.43,7.4213,7.4213,19800.0
2012-01-11 14:50:00,8.53,8.54,8.53,8.53,20000.0,7.4213,7.43,7.4213,7.4213,20000.0
2012-01-11 14:55:00,8.53,8.55,8.53,8.54,45700.0,7.4213,7.4387,7.4213,7.43,45700.0
2012-01-11 15:00:00,8.54,8.55,8.53,8.55,70500.0,7.43,7.4387,7.4213,7.4387,70500.0
2012-01-11 15:05:00,8.55,8.57,8.54,8.57,94600.0,7.4387,7.4561,7.43,7.4561,94600.0
2012-01-11 15:10:00,8.56,8.58,8.56,8.57,59100.0,7.4474,7.4648,7.4474,7.4561,59100.0
2012-01-11 15:15:00,8.58,8.58,8.56,8.56,49400.0,7.4648,7.4648,7.4474,7.4474,49400.0
2012-01-11 15:20:00,8.56,8.62,8.56,8.6,243400.0,7.4474,7.4996,7.4474,7.4822,243400.0
2012-01-11 15:25:00,8.61,8.62,8.6,8.62,74100.0,7.4909,7.4996,7.4822,7.4996,74100.0
2012-01-11 15:30:00,8.62,8.62,8.6,8.6,120100.0,7.4996,7.4996,7.4822,7.4822,120100.0
2012-01-11 15:35:00,8.6,8.61,8.58,8.59,92200.0,7.4822,7.4909,7.4648,7.4735,92200.0
2012-01-11 15:40:00,8.58,8.62,8.58,8.6,150500.0,7.4648,7.4996,7.4648,7.4822,150500.0
2012-01-11 15:45:00,8.6,8.62,8.6,8.61,128300.0,7.4822,7.4996,7.4822,7.4909,128300.0
2012-01-11 15:50:00,8.61,8.62,8.58,8.58,211000.0,7.4909,7.4996,7.4648,7.4648,211000.0
2012-01-11 15:55:00,8.59,8.61,8.58,8.59,376100.0,7.4735,7.4909,7.4648,7.4735,376100.0
2012-01-12 09:30:00,8.6,8.72,8.59,8.7,163800.0,7.4822,7.5866,7.4735,7.5692,163800.0
2012-01-12 09:35:00,8.7,8.7,8.6,8.61,123300.0,7.5692,7.5692,7.4822,7.4909,123300.0
2012-01-12 09:40:00,8.61,8.62,8.55,8.57,152700.0,7.4909,7.4996,7.4387,7.4561,152700.0
2012-01-12 09:45:00,8.56,8.6,8.56,8.6,72700.0,7.4474,7.4822,7.4474,7.4822,72700.0
2012-01-12 09:50:00,8.61,8.64,8.56,8.56,257500.0,7.4909,7.517,7.4474,7.4474,257500.0
2012-01-12 09:55:00,8.56,8.64,8.56,8.63,122700.0,7.4474,7.517,7.4474,7.5083,122700.0
2012-01-12 10:00:00,8.62,8.66,8.54,8.56,207300.0,7.4996,7.5344,7.43,7.4474,207300.0
2012-01-12 10:05:00,8.56,8.57,8.5,8.5,164000.0,7.4474,7.4561,7.3952,7.3952,164000.0
2012-01-12 10:10:00,8.51,8.51,8.47,8.47,94100.0,7.4039,7.4039,7.3691,7.3691,94100.0
2012-01-12 10:15:00,8.47,8.48,8.47,8.48,43400.0,7.3691,7.3778,7.3691,7.3778,43400.0
2012-01-12 10:20:00,8.48,8.53,8.47,8.52,124000.0,7.3778,7.4213,7.3691,7.4126,124000.0
2012-01-12 10:25:00,8.53,8.56,8.52,8.56,85300.0,7.4213,7.4474,7.4126,7.4474,85300.0
2012-01-12 10:30:00,8.56,8.58,8.55,8.58,76800.0,7.4474,7.4648,7.4387,7.4648,76800.0
2012-01-12 10:35:00,8.57,8.6,8.57,8.58,129100.0,7.4561,7.4822,7.4561,7.4648,129100.0
2012-01-12 10:40:00,8.57,8.57,8.53,8.53,88100.0,7.4561,7.4561,7.4213,7.4213,88100.0
2012-01-12 10:45:00,8.54,8.57,8.54,8.56,64200.0,7.43,7.4561,7.43,7.4474,64200.0
2012-01-12 10:50:00,8.56,8.6,8.55,8.58,38700.0,7.4474,7.4822,7.4387,7.4648,38700.0
2012-01-12 10:55:00,8.58,8.6,8.58,8.6,21400.0,7.4648,7.4822,7.4648,7.4822,21400.0
2012-01-12 11:00:00,8.59,8.61,8.58,8.6,82500.0,7.4735,7.4909,7.4648,7.4822,82500.0
2012-01-12 11:05:00,8.6,8.63,8.6,8.61,38300.0,7.4822,7.5083,7.4822,7.4909,38300.0
2012-01-12 11:10:00,8.62,8.63,8.61,8.62,37700.0,7.4996,7.5083,7.4909,7.4996,37700.0
2012-01-12 11:15:00,8.62,8.62,8.6,8.61,30500.0,7.4996,7.4996,7.4822,7.4909,30500.0
2012-01-12 11:20:00,8.6,8.61,8.58,8.58,12700.0,7.4822,7.4909,7.4648,7.4648,12700.0
2012-01-12 11:25:00,8.58,8.61,8.58,8.61,15600.0,7.4648,7.4909,7.4648,7.4909,15600.0
2012-01-12 11:30:00,8.6,8.61,8.58,8.58,26100.0,7.4822,7.4909,7.4648,7.4648,26100.0
2012-01-12 11:35:00,8.59,8.59,8.58,8.59,7500.0,7.4735,7.4735,7.4648,7.4735,7500.0
2012-01-12 11:40:00,8.58,8.6,8.58,8.6,13900.0,7.4648,7.4822,7.4648,7.4822,13900.0
2012-01-12 11:45:00,8.6,8.62,8.6,8.61,36200.0,7.4822,7.4996,7.4822,7.4909,36200.0
2012-01-12 11:50:00,8.61,8.61,8.6,8.61,3500.0,7.4909,7.4909,7.4822,7.4909,3500.0
2012-01-12 11:55:00,8.6,8.64,8.6,8.64,144900.0,7.4822,7.517,7.4822,7.517,144900.0
2012-01-12 12:00:00,8.63,8.63,8.61,8.61,32800.0,7.5083,7.5083,7.4909,7.4909,32800.0
2012-01-12 12:05:00,8.61,8.61,8.6,8.6,19000.0,7.4909,7.4909,7.4822,7.4822,19000.0
2012-01-12 12:10:00,8.61,8.61,8.6,8.61,16900.0,7.4909,7.4909,7.4822,7.4909,16900.0
2012-01-12 12:15:00,8.6,8.61,8.59,8.59,27400.0,7.4822,7.4909,7.4735,7.4735,27400.0
2012-01-12 12:20:00,8.59,8.6,8.58,8.58,29600.0,7.4735,7.4822,7.4648,7.4648,29600.0
2012-01-12 12:25:00,8.59,8.59,8.58,8.58,14500.0,7.4735,7.4735,7.4648,7.4648,14500.0
2012-01-12 12:30:00,8.59,8.59,8.57,8.57,27300.0,7.4735,7.4735,7.4561,7.4561,27300.0
2012-01-12 12:35:00,8.57,8.74,8.57,8.73,821600.0,7.4561,7.604,7.4561,7.5953,821600.0
2012-01-12 12:40:00,8.73,8.74,8.68,8.71,386200.0,7.5953,7.604,7.5518,7.5779,386200.0
2012-01-12 12:45:00,8.71,8.72,8.69,8.71,144900.0,7.5779,7.5866,7.5605,7.5779,144900.0
2012-01-12 12:50:00,8.71,8.86,8.71,8.82,553800.0,7.5779,7.7084,7.5779,7.6736,553800.0
2012-01-12 12:55:00,8.81,8.92,8.81,8.91,721100.0,7.6649,7.7606,7.6649,7.7519,721100.0
2012-01-12 13:00:00,8.92,8.92,8.89,8.9,267500.0,7.7606,7.7606,7.7345,7.7432,267500.0
2012-01-12 13:05:00,8.9,8.91,8.81,8.82,433800.0,7.7432,7.7519,7.6649,7.6736,433800.0
2012-01-12 13:10:00,8.82,8.82,8.75,8.75,229900.0,7.6736,7.6736,7.6127,7.6127,229900.0
2012-01-12 13:15:00,8.75,8.77,8.73,8.75,143900.0,7.6127,7.6301,7.5953,7.6127,143900.0
2012-01-12 13:20:00,8.76,8.76,8.72,8.72,90200.0,7.6214,7.6214,7.5866,7.5866,90200.0
2012-01-12 13:25:00,8.72,8.74,8.68,8.74,184200.0,7.5866,7.604,7.5518,7.604,184200.0
2012-01-12 13:30:00,8.74,8.74,8.71,8.72,53900.0,7.604,7.604,7.5779,7.5866,53900.0
2012-01-12 13:35:00,8.71,8.72,8.68,8.68,27200.0,7.5779,7.5866,7.5518,7.5518,27200.0
2012-01-12 13:40:00,8.69,8.73,8.68,8.72,108900.0,7.5605,7.5953,7.5518,7.5866,108900.0
2012-01-12 13:45:00,8.72,8.73,8.7,8.73,89200.0,7.5866,7.5953,7.5692,7.5953,89200.0
2012-01-12 13:50:00,8.72,8.75,8.72,8.74,58100.0,7.5866,7.6127,7.5866,7.604,58100.0
2012-01-12 13:55:00,8.74,8.74,8.71,8.74,98400.0,7.604,7.604,7.5779,7.604,98400.0
2012-01-12 14:00:00,8.74,8.77,8.73,8.77,105000.0,7.604,7.6301,7.5953,7.6301,105000.0
2012-01-12 14:05:00,8.76,8.77,8.73,8.76,239000.0,7.6214,7.6301,7.5953,7.6214,239000.0
2012-01-12 14:10:00,8.76,8.85,8.76,8.85,323600.0,7.6214,7.6997,7.6214,7.6997,323600.0
2012-01-12 14:15:00,8.84,8.9,8.84,8.87,379000.0,7.691,7.7432,7.691,7.7171,379000.0
2012-01-12 14:20:00,8.87,8.93,8.86,8.92,298800.0,7.7171,7.7693,7.7084,7.7606,298800.0
2012-01-12 14:25:00,8.92,8.97,8.91,8.97,398300.0,7.7606,7.8041,7.7519,7.8041,398300.0
2012-01-12 14:30:00,8.97,8.98,8.94,8.96,428500.0,7.8041,7.8128,7.778,7.7954,428500.0
2012-01-12 14:35:00,8.96,8.98,8.95,8.98,125500.0,7.7954,7.8128,7.7867,7.8128,125500.0
2012-01-12 14:40:00,8.98,8.98,8.92,8.94,558400.0,7.8128,7.8128,7.7606,7.778,558400.0
2012-01-12 14:45:00,8.94,8.95,8.91,8.91,174300.0,7.778,7.7867,7.7519,7.7519,174300.0
2012-01-12 14:50:00,8.91,8.93,8.91,8.93,88500.0,7.7519,7.7693,7.7519,7.7693,88500.0
2012-01-12 14:55:00,8.92,8.93,8.9,8.91,166900.0,7.7606,7.7693,7.7432,7.7519,166900.0
2012-01-12 15:00:00,8.91,8.91,8.88,8.88,184500.0,7.7519,7.7519,7.7258,7.7258,184500.0
2012-01-12 15:05:00,8.88,8.93,8.88,8.93,211700.0,7.7258,7.7693,7.7258,7.7693,211700.0
2012-01-12 15:10:00,8.93,8.93,8.89,8.89,43700.0,7.7693,7.7693,7.7345,7.7345,43700.0
2012-01-12 15:15:00,8.89,8.9,8.87,8.87,78700.0,7.7345,7.7432,7.7171,7.7171,78700.0
2012-01-12 15:20:00,8.87,8.89,8.86,8.88,81300.0,7.7171,7.7345,7.7084,7.7258,81300.0
2012-01-12 15:25:00,8.88,8.89,8.85,8.85,109400.0,7.7258,7.7345,7.6997,7.6997,109400.0
2012-01-12 15:30:00,8.85,8.86,8.81,8.81,152000.0,7.6997,7.7084,7.6649,7.6649,152000.0
2012-01-12 15:35:00,8.81,8.87,8.81,8.86,292000.0,7.6649,7.7171,7.6649,7.7084,292000.0
2012-01-12 15:40:00,8.85,8.9,8.85,8.9,159800.0,7.6997,7.7432,7.6997,7.7432,159800.0
2012-01-12 15:45:00,8.9,8.92,8.88,8.89,195900.0,7.7432,7.7606,7.7258,7.7345,195900.0
2012-01-12 15:50:00,8.89,8.92,8.88,8.92,313900.0,7.7345,7.7606,7.7258,7.7606,313900.0
2012-01-12 15:55:00,8.91,8.92,8.87,8.88,392700.0,7.7519,7.7606,7.7171,7.7258,392700.0
2012-01-13 09:30:00,8.7,8.8,8.63,8.79,264400.0,7.5692,7.6562,7.5083,7.6475,264400.0
2012-01-13 09:35:00,8.79,8.88,8.76,8.88,218300.0,7.6475,7.7258,7.6214,7.7258,218300.0
2012-01-13 09:40:00,8.88,8.92,8.85,8.91,258800.0,7.7258,7.7606,7.6997,7.7519,258800.0
2012-01-13 09:45:00,8.91,8.96,8.91,8.94,132200.0,7.7519,7.7954,7.7519,7.778,132200.0
2012-01-13 09:50:00,8.95,9.0,8.93,8.99,275000.0,7.7867,7.8302,7.7693,7.8215,275000.0
2012-01-13 09:55:00,8.98,9.01,8.91,8.92,222900.0,7.8128,7.8389,7.7519,7.7606,222900.0
2012-01-13 10:00:00,8.92,8.93,8.81,8.85,285700.0,7.7606,7.7693,7.6649,7.6997,285700.0
2012-01-13 10:05:00,8.85,8.85,8.76,8.76,254600.0,7.6997,7.6997,7.6214,7.6214,254600.0
2012-01-13 10:10:00,8.76,8.8,8.75,8.79,117200.0,7.6214,7.6562,7.6127,7.6475,117200.0
2012-01-13 10:15:00,8.78,8.79,8.69,8.7,379400.0,7.6388,7.6475,7.5605,7.5692,379400.0
2012-01-13 10:20:00,8.69,8.72,8.65,8.71,288700.0,7.5605,7.5866,7.5257,7.5779,288700.0
2012-01-13 10:25:00,8.71,8.78,8.71,8.76,159400.0,7.5779,7.6388,7.5779,7.6214,159400.0
2012-01-13 10:30:00,8.76,8.76,8.75,8.75,35100.0,7.6214,7.6214,7.6127,7.6127,35100.0
2012-01-13 10:35:00,8.75,8.75,8.71,8.73,74800.0,7.6127,7.6127,7.5779,7.5953,74800.0
2012-01-13 10:40:00,8.74,8.77,8.73,8.76,35000.0,7.604,7.6301,7.5953,7.6214,35000.0
2012-01-13 10:45:00,8.76,8.78,8.75,8.75,76400.0,7.6214,7.6388,7.6127,7.6127,76400.0
2012-01-13 10:50:00,8.75,8.79,8.75,8.75,151800.0,7.6127,7.6475,7.6127,7.6127,151800.0
2012-01-13 10:55:00,8.76,8.8,8.75,8.79,219500.0,7.6214,7.6562,7.6127,7.6475,219500.0
2012-01-13 11:00:00,8.79,8.81,8.78,8.79,66300.0,7.6475,7.6649,7.6388,7.6475,66300.0
2012-01-13 11:05:00,8.79,8.8,8.76,8.76,62500.0,7.6475,7.6562,7.6214,7.6214,62500.0
2012-01-13 11:10:00,8.77,8.78,8.75,8.75,52700.0,7.6301,7.6388,7.6127,7.6127,52700.0
2012-01-13 11:15:00,8.75,8.75,8.69,8.71,181600.0,7.6127,7.6127,7.5605,7.5779,181600.0
2012-01-13 11:20:00,8.71,8.77,8.71,8.76,74000.0,7.5779,7.6301,7.5779,7.6214,74000.0
2012-01-13 11:25:00,8.75,8.75,8.74,8.75,25600.0,7.6127,7.6127,7.604,7.6127,25600.0
2012-01-13 11:30:00,8.75,8.75,8.73,8.73,40800.0,7.6127,7.6127,7.5953,7.5953,40800.0
2012-01-13 11:35:00,8.73,8.75,8.72,8.72,70400.0,7.5953,7.6127,7.5866,7.5866,70400.0
2012-01-13 11:40:00,8.72,8.74,8.71,8.71,110400.0,7.5866,7.604,7.5779,7.5779,110400.0
2012-01-13 11:45:00,8.71,8.73,8.68,8.71,172700.0,7.5779,7.5953,7.5518,7.5779,172700.0
2012-01-13 11:50:00,8.72,8.74,8.72,8.74,10300.0,7.5866,7.604,7.5866,7.604,10300.0
2012-01-13 11:55:00,8.74,8.74,8.73,8.73,9000.0,7.604,7.604,7.5953,7.5953,9000.0
2012-01-13 12:00:00,8.73,8.74,8.73,8.73,2500.0,7.5953,7.604,7.5953,7.5953,2500.0
2012-01-13 12:05:00,8.73,8.74,8.72,8.73,31400.0,7.5953,7.604,7.5866,7.5953,31400.0
2012-01-13 12:10:00,8.73,8.73,8.72,8.72,5100.0,7.5953,7.5953,7.5866,7.5866,5100.0
2012-01-13 12:15:00,8.72,8.72,8.66,8.67,151500.0,7.5866,7.5866,7.5344,7.5431,151500.0
2012-01-13 12:20:00,8.66,8.68,8.66,8.66,81900.0,7.5344,7.5518,7.5344,7.5344,81900.0
2012-01-13 12:25:00,8.67,8.67,8.63,8.63,156300.0,7.5431,7.5431,7.5083,7.5083,156300.0
2012-01-13 12:30:00,8.63,8.64,8.63,8.64,28800.0,7.5083,7.517,7.5083,7.517,28800.0
2012-01-13 12:35:00,8.63,8.64,8.63,8.64,5300.0,7.5083,7.517,7.5083,7.517,5300.0
2012-01-13 12:40:00,8.63,8.64,8.63,8.63,10700.0,7.5083,7.517,7.5083,7.5083,10700.0
2012-01-13 12:45:00,8.63,8.64,8.63,8.63,3600.0,7.5083,7.517,7.5083,7.5083,3600.0
2012-01-13 12:50:00,8.64,8.64,8.63,8.63,5700.0,7.517,7.517,7.5083,7.5083,5700.0
2012-01-13 12:55:00,8.64,8.65,8.63,8.65,51400.0,7.517,7.5257,7.5083,7.5257,51400.0
2012-01-13 13:00:00,8.65,8.68,8.65,8.66,73400.0,7.5257,7.5518,7.5257,7.5344,73400.0
2012-01-13 13:05:00,8.67,8.67,8.63,8.66,85400.0,7.5431,7.5431,7.5083,7.5344,85400.0
2012-01-13 13:10:00,8.65,8.66,8.65,8.66,15900.0,7.5257,7.5344,7.5257,7.5344,15900.0
2012-01-13 13:15:00,8.65,8.67,8.62,8.66,302200.0,7.5257,7.5431,7.4996,7.5344,302200.0
2012-01-13 13:20:00,8.65,8.68,8.65,8.68,45300.0,7.5257,7.5518,7.5257,7.5518,45300.0
2012-01-13 13:25:00,8.67,8.68,8.67,8.68,11300.0,7.5431,7.5518,7.5431,7.5518,11300.0
2012-01-13 13:30:00,8.67,8.68,8.64,8.65,65000.0,7.5431,7.5518,7.517,7.5257,65000.0
2012-01-13 13:35:00,8.64,8.65,8.63,8.63,35600.0,7.517,7.5257,7.5083,7.5083,35600.0
2012-01-13 13:40:00,8.62,8.63,8.62,8.62,12500.0,7.4996,7.5083,7.4996,7.4996,12500.0
2012-01-13 13:45:00,8.62,8.67,8.62,8.67,65700.0,7.4996,7.5431,7.4996,7.5431,65700.0
2012-01-13 13:50:00,8.66,8.68,8.66,8.67,41700.0,7.5344,7.5518,7.5344,7.5431,41700.0
2012-01-13 13:55:00,8.67,8.68,8.67,8.67,11700.0,7.5431,7.5518,7.5431,7.5431,11700.0
2012-01-13 14:00:00,8.67,8.68,8.64,8.66,35300.0,7.5431,7.5518,7.517,7.5344,35300.0
2012-01-13 14:05:00,8.66,8.67,8.64,8.67,50000.0,7.5344,7.5431,7.517,7.5431,50000.0
2012-01-13 14:10:00,8.67,8.7,8.67,8.7,38300.0,7.5431,7.5692,7.5431,7.5692,38300.0
2012-01-13 14:15:00,8.69,8.72,8.69,8.71,136700.0,7.5605,7.5866,7.5605,7.5779,136700.0
2012-01-13 14:20:00,8.71,8.74,8.71,8.73,59500.0,7.5779,7.604,7.5779,7.5953,59500.0
2012-01-13 14:25:00,8.73,8.77,8.73,8.76,111700.0,7.5953,7.6301,7.5953,7.6214,111700.0
2012-01-13 14:30:00,8.75,8.76,8.72,8.74,106200.0,7.6127,7.6214,7.5866,7.604,106200.0
2012-01-13 14:35:00,8.73,8.76,8.73,8.75,91700.0,7.5953,7.6214,7.5953,7.6127,91700.0
2012-01-13 14:40:00,8.75,8.75,8.73,8.75,85600.0,7.6127,7.6127,7.5953,7.6127,85600.0
2012-01-13 14:45:00,8.75,8.76,8.74,8.75,214200.0,7.6127,7.6214,7.604,7.6127,214200.0
2012-01-13 14:50:00,8.74,8.79,8.73,8.76,287600.0,7.604,7.6475,7.5953,7.6214,287600.0
2012-01-13 14:55:00,8.76,8.76,8.74,8.74,58900.0,7.6214,7.6214,7.604,7.604,58900.0
2012-01-13 15:00:00,8.74,8.74,8.71,8.74,103500.0,7.604,7.604,7.5779,7.604,103500.0
2012-01-13 15:05:00,8.74,8.77,8.73,8.77,62700.0,7.604,7.6301,7.5953,7.6301,62700.0
2012-01-13 15:10:00,8.77,8.77,8.76,8.76,41400.0,7.6301,7.6301,7.6214,7.6214,41400.0
2012-01-13 15:15:00,8.77,8.77,8.74,8.75,99400.0,7.6301,7.6301,7.604,7.6127,99400.0
2012-01-13 15:20:00,8.74,8.76,8.74,8.75,99300.0,7.604,7.6214,7.604,7.6127,99300.0
2012-01-13 15:25:00,8.75,8.76,8.74,8.75,59400.0,7.6127,7.6214,7.604,7.6127,59400.0
2012-01-13 15:30:00,8.76,8.77,8.74,8.76,176400.0,7.6214,7.6301,7.604,7.6214,176400.0
2012-01-13 15:35:00,8.77,8.78,8.77,8.78,121300.0,7.6301,7.6388,7.6301,7.6388,121300.0
2012-01-13 15:40:00,8.78,8.79,8.77,8.78,192700.0,7.6388,7.6475,7.6301,7.6388,192700.0
2012-01-13 15:45:00,8.78,8.83,8.78,8.83,211200.0,7.6388,7.6823,7.6388,7.6823,211200.0
2012-01-13 15:50:00,8.83,8.84,8.82,8.83,232100.0,7.6823,7.691,7.6736,7.6823,232100.0
2012-01-13 15:55:00,8.83,8.86,8.8,8.85,752100.0,7.6823,7.7084,7.6562,7.6997,752100.0
2012-01-17 09:30:00,8.87,8.91,8.79,8.8,224700.0,7.7171,7.7519,7.6475,7.6562,224700.0
2012-01-17 09:35:00,8.81,8.83,8.75,8.76,176500.0,7.6649,7.6823,7.6127,7.6214,176500.0
2012-01-17 09:40:00,8.76,8.76,8.67,8.7,289500.0,7.6214,7.6214,7.5431,7.5692,289500.0
2012-01-17 09:45:00,8.7,8.72,8.69,8.71,199300.0,7.5692,7.5866,7.5605,7.5779,199300.0
2012-01-17 09:50:00,8.71,8.72,8.69,8.7,112600.0,7.5779,7.5866,7.5605,7.5692,112600.0
2012-01-17 09:55:00,8.69,8.7,8.66,8.69,144300.0,7.5605,7.5692,7.5344,7.5605,144300.0
2012-01-17 10:00:00,8.69,8.72,8.69,8.69,201400.0,7.5605,7.5866,7.5605,7.5605,201400.0
2012-01-17 10:05:00,8.69,8.7,8.68,8.68,56000.0,7.5605,7.5692,7.5518,7.5518,56000.0
2012-01-17 10:10:00,8.68,8.69,8.67,8.67,71600.0,7.5518,7.5605,7.5431,7.5431,71600.0
2012-01-17 10:15:00,8.68,8.73,8.67,8.71,290800.0,7.5518,7.5953,7.5431,7.5779,290800.0
2012-01-17 10:20:00,8.72,8.75,8.7,8.73,467400.0,7.5866,7.6127,7.5692,7.5953,467400.0
2012-01-17 10:25:00,8.73,8.74,8.72,8.73,67200.0,7.5953,7.604,7.5866,7.5953,67200.0
2012-01-17 10:30:00,8.73,8.74,8.73,8.74,57600.0,7.5953,7.604,7.5953,7.604,57600.0
2012-01-17 10:35:00,8.74,8.77,8.73,8.74,218400.0,7.604,7.6301,7.5953,7.604,218400.0
2012-01-17 10:40:00,8.73,8.74,8.71,8.73,32700.0,7.5953,7.604,7.5779,7.5953,32700.0
2012-01-17 10:45:00,8.73,8.77,8.73,8.74,50800.0,7.5953,7.6301,7.5953,7.604,50800.0
2012-01-17 10:50:00,8.73,8.74,8.73,8.74,27700.0,7.5953,7.604,7.5953,7.604,27700.0
2012-01-17 10:55:00,8.74,8.79,8.74,8.78,71800.0,7.604,7.6475,7.604,7.6388,71800.0
2012-01-17 11:00:00,8.77,8.8,8.76,8.78,88400.0,7.6301,7.6562,7.6214,7.6388,88400.0
2012-01-17 11:05:00,8.78,8.79,8.75,8.77,39100.0,7.6388,7.6475,7.6127,7.6301,39100.0
2012-01-17 11:10:00,8.77,8.77,8.75,8.76,24100.0,7.6301,7.6301,7.6127,7.6214,24100.0
2012-01-17 11:15:00,8.76,8.77,8.75,8.76,35800.0,7.6214,7.6301,7.6127,7.6214,35800.0
2012-01-17 11:20:00,8.75,8.76,8.75,8.75,12200.0,7.6127,7.6214,7.6127,7.6127,12200.0
2012-01-17 11:25:00,8.75,8.76,8.75,8.76,6100.0,7.6127,7.6214,7.6127,7.6214,6100.0
2012-01-17 11:30:00,8.75,8.76,8.73,8.75,140900.0,7.6127,7.6214,7.5953,7.6127,140900.0
2012-01-17 11:35:00,8.74,8.75,8.73,8.75,56000.0,7.604,7.6127,7.5953,7.6127,56000.0
2012-01-17 11:40:00,8.74,8.75,8.74,8.75,10600.0,7.604,7.6127,7.604,7.6127,10600.0
2012-01-17 11:45:00,8.75,8.75,8.73,8.75,44700.0,7.6127,7.6127,7.5953,7.6127,44700.0
2012-01-17 11:50:00,8.75,8.76,8.73,8.75,67100.0,7.6127,7.6214,7.5953,7.6127,67100.0
2012-01-17 11:55:00,8.75,8.76,8.74,8.75,30100.0,7.6127,7.6214,7.604,7.6127,30100.0
2012-01-17 12:00:00,8.74,8.75,8.74,8.74,19000.0,7.604,7.6127,7.604,7.604,19000.0
2012-01-17 12:05:00,8.75,8.75,8.74,8.75,6300.0,7.6127,7.6127,7.604,7.6127,6300.0
2012-01-17 12:10:00,8.75,8.77,8.74,8.75,47400.0,7.6127,7.6301,7.604,7.6127,47400.0
2012-01-17 12:15:00,8.75,8.76,8.74,8.76,24500.0,7.6127,7.6214,7.604,7.6214,24500.0
2012-01-17 12:20:00,8.76,8.76,8.75,8.76,21700.0,7.6214,7.6214,7.6127,7.6214,21700.0
2012-01-17 12:25:00,8.75,8.77,8.75,8.75,25700.0,7.6127,7.6301,7.6127,7.6127,25700.0
2012-01-17 12:30:00,8.75,8.76,8.74,8.75,32200.0,7.6127,7.6214,7.604,7.6127,32200.0
2012-01-17 12:35:00,8.75,8.76,8.72,8.75,64700.0,7.6127,7.6214,7.5866,7.6127,64700.0
2012-01-17 12:40:00,8.76,8.77,8.75,8.76,30700.0,7.6214,7.6301,7.6127,7.6214,30700.0
2012-01-17 12:45:00,8.76,8.76,8.74,8.74,40100.0,7.6214,7.6214,7.604,7.604,40100.0
2012-01-17 12:50:00,8.75,8.75,8.72,8.73,88800.0,7.6127,7.6127,7.5866,7.5953,88800.0
2012-01-17 12:55:00,8.72,8.74,8.72,8.73,73300.0,7.5866,7.604,7.5866,7.5953,73300.0
2012-01-17 13:00:00,8.73,8.74,8.73,8.73,31100.0,7.5953,7.604,7.5953,7.5953,31100.0
2012-01-17 13:05:00,8.73,8.76,8.73,8.75,59100.0,7.5953,7.6214,7.5953,7.6127,59100.0
2012-01-17 13:10:00,8.75,8.75,8.73,8.74,65900.0,7.6127,7.6127,7.5953,7.604,65900.0
2012-01-17 13:15:00,8.74,8.76,8.74,8.76,29600.0,7.604,7.6214,7.604,7.6214,29600.0
2012-01-17 13:20:00,8.76,8.76,8.74,8.74,46700.0,7.6214,7.6214,7.604,7.604,46700.0
2012-01-17 13:25:00,8.75,8.76,8.73,8.75,131600.0,7.6127,7.6214,7.5953,7.6127,131600.0
2012-01-17 13:30:00,8.74,8.76,8.72,8.72,108700.0,7.604,7.6214,7.5866,7.5866,108700.0
2012-01-17 13:35:00,8.72,8.76,8.72,8.76,46200.0,7.5866,7.6214,7.5866,7.6214,46200.0
2012-01-17 13:40:00,8.76,8.76,8.75,8.76,3200.0,7.6214,7.6214,7.6127,7.6214,3200.0
2012-01-17 13:45:00,8.75,8.79,8.75,8.79,72900.0,7.6127,7.6475,7.6127,7.6475,72900.0
2012-01-17 13:50:00,8.79,8.86,8.79,8.85,165700.0,7.6475,7.7084,7.6475,7.6997,165700.0
2012-01-17 13:55:00,8.86,8.86,8.83,8.84,84700.0,7.7084,7.7084,7.6823,7.691,84700.0
2012-01-17 14:00:00,8.85,8.86,8.83,8.85,66900.0,7.6997,7.7084,7.6823,7.6997,66900.0
2012-01-17 14:05:00,8.84,8.85,8.82,8.84,87100.0,7.691,7.6997,7.6736,7.691,87100.0
2012-01-17 14:10:00,8.83,8.86,8.83,8.84,81300.0,7.6823,7.7084,7.6823,7.691,81300.0
2012-01-17 14:15:00,8.85,8.85,8.82,8.83,107200.0,7.6997,7.6997,7.6736,7.6823,107200.0
2012-01-17 14:20:00,8.84,8.84,8.83,8.84,16100.0,7.691,7.691,7.6823,7.691,16100.0
2012-01-17 14:25:00,8.84,8.84,8.81,8.81,35700.0,7.691,7.691,7.6649,7.6649,35700.0
2012-01-17 14:30:00,8.81,8.83,8.81,8.82,98400.0,7.6649,7.6823,7.6649,7.6736,98400.0
2012-01-17 14:35:00,8.83,8.83,8.78,8.79,86300.0,7.6823,7.6823,7.6388,7.6475,86300.0
2012-01-17 14:40:00,8.78,8.79,8.76,8.78,67200.0,7.6388,7.6475,7.6214,7.6388,67200.0
2012-01-17 14:45:00,8.78,8.81,8.75,8.77,112900.0,7.6388,7.6649,7.6127,7.6301,112900.0
2012-01-17 14:50:00,8.76,8.77,8.75,8.77,44700.0,7.6214,7.6301,7.6127,7.6301,44700.0
2012-01-17 14:55:00,8.76,8.77,8.76,8.76,8200.0,7.6214,7.6301,7.6214,7.6214,8200.0
2012-01-17 15:00:00,8.76,8.8,8.75,8.77,66800.0,7.6214,7.6562,7.6127,7.6301,66800.0
2012-01-17 15:05:00,8.78,8.78,8.73,8.75,59900.0,7.6388,7.6388,7.5953,7.6127,59900.0
2012-01-17 15:10:00,8.75,8.76,8.73,8.76,42100.0,7.6127,7.6214,7.5953,7.6214,42100.0
2012-01-17 15:15:00,8.76,8.76,8.72,8.72,41300.0,7.6214,7.6214,7.5866,7.5866,41300.0
2012-01-17 15:20:00,8.72,8.73,8.72,8.73,21700.0,7.5866,7.5953,7.5866,7.5953,21700.0
2012-01-17 15:25:00,8.72,8.76,8.71,8.74,162200.0,7.5866,7.6214,7.5779,7.604,162200.0
2012-01-17 15:30:00,8.74,8.75,8.72,8.72,44400.0,7.604,7.6127,7.5866,7.5866,44400.0
2012-01-17 15:35:00,8.72,8.73,8.72,8.73,30400.0,7.5866,7.5953,7.5866,7.5953,30400.0
2012-01-17 15:40:00,8.72,8.74,8.69,8.74,215500.0,7.5866,7.604,7.5605,7.604,215500.0
2012-01-17 15:45:00,8.73,8.74,8.72,8.73,94800.0,7.5953,7.604,7.5866,7.5953,94800.0
2012-01-17 15:50:00,8.72,8.73,8.72,8.72,55300.0,7.5866,7.5953,7.5866,7.5866,55300.0
2012-01-17 15:55:00,8.72,8.76,8.71,8.73,369100.0,7.5866,7.6214,7.5779,7.5953,369100.0
2012-01-18 09:30:00,8.79,8.79,8.65,8.67,185200.0,7.6475,7.6475,7.5257,7.5431,185200.0
2012-01-18 09:35:00,8.67,8.68,8.63,8.68,132200.0,7.5431,7.5518,7.5083,7.5518,132200.0
2012-01-18 09:40:00,8.68,8.69,8.63,8.68,87700.0,7.5518,7.5605,7.5083,7.5518,87700.0
2012-01-18 09:45:00,8.69,8.77,8.69,8.77,282100.0,7.5605,7.6301,7.5605,7.6301,282100.0
2012-01-18 09:50:00,8.77,8.83,8.75,8.83,263500.0,7.6301,7.6823,7.6127,7.6823,263500.0
2012-01-18 09:55:00,8.83,8.88,8.82,8.86,157900.0,7.6823,7.7258,7.6736,7.7084,157900.0
2012-01-18 10:00:00,8.86,8.93,8.86,8.91,334200.0,7.7084,7.7693,7.7084,7.7519,334200.0
2012-01-18 10:05:00,8.9,8.95,8.88,8.93,266600.0,7.7432,7.7867,7.7258,7.7693,266600.0
2012-01-18 10:10:00,8.93,8.94,8.89,8.94,180100.0,7.7693,7.778,7.7345,7.778,180100.0
2012-01-18 10:15:00,8.94,8.94,8.9,8.92,130700.0,7.778,7.778,7.7432,7.7606,130700.0
2012-01-18 10:20:00,8.93,8.99,8.91,8.99,339500.0,7.7693,7.8215,7.7519,7.8215,339500.0
2012-01-18 10:25:00,8.99,9.0,8.97,9.0,230200.0,7.8215,7.8302,7.8041,7.8302,230200.0
2012-01-18 10:30:00,9.0,9.05,8.93,8.94,635400.0,7.8302,7.8737,7.7693,7.778,635400.0
2012-01-18 10:35:00,8.93,8.94,8.92,8.93,120300.0,7.7693,7.778,7.7606,7.7693,120300.0
2012-01-18 10:40:00,8.92,8.93,8.9,8.9,225800.0,7.7606,7.7693,7.7432,7.7432,225800.0
2012-01-18 10:45:00,8.9,8.91,8.87,8.88,133200.0,7.7432,7.7519,7.7171,7.7258,133200.0
2012-01-18 10:50:00,8.87,8.93,8.87,8.91,139300.0,7.7171,7.7693,7.7171,7.7519,139300.0
2012-01-18 10:55:00,8.92,8.97,8.92,8.95,463500.0,7.7606,7.8041,7.7606,7.7867,463500.0
2012-01-18 11:00:00,8.95,8.96,8.94,8.95,67400.0,7.7867,7.7954,7.778,7.7867,67400.0
2012-01-18 11:05:00,8.95,8.96,8.93,8.94,71600.0,7.7867,7.7954,7.7693,7.778,71600.0
2012-01-18 11:10:00,8.94,8.94,8.92,8.92,42600.0,7.778,7.778,7.7606,7.7606,42600.0
2012-01-18 11:15:00,8.92,8.93,8.89,8.91,111200.0,7.7606,7.7693,7.7345,7.7519,111200.0
2012-01-18 11:20:00,8.9,8.95,8.9,8.95,120200.0,7.7432,7.7867,7.7432,7.7867,120200.0
2012-01-18 11:25:00,8.95,8.95,8.93,8.94,41400.0,7.7867,7.7867,7.7693,7.778,41400.0
2012-01-18 11:30:00,8.93,8.95,8.92,8.93,138400.0,7.7693,7.7867,7.7606,7.7693,138400.0
2012-01-18 11:35:00,8.93,8.93,8.89,8.9,60900.0,7.7693,7.7693,7.7345,7.7432,60900.0
2012-01-18 11:40:00,8.9,8.91,8.9,8.9,50000.0,7.7432,7.7519,7.7432,7.7432,50000.0
2012-01-18 11:45:00,8.9,8.92,8.89,8.91,69500.0,7.7432,7.7606,7.7345,7.7519,69500.0
2012-01-18 11:50:00,8.92,8.95,8.92,8.94,152200.0,7.7606,7.7867,7.7606,7.778,152200.0
2012-01-18 11:55:00,8.94,8.94,8.93,8.94,41400.0,7.778,7.778,7.7693,7.778,41400.0
2012-01-18 12:00:00,8.93,9.01,8.93,9.01,196600.0,7.7693,7.8389,7.7693,7.8389,196600.0
2012-01-18 12:05:00,9.01,9.02,9.0,9.02,84200.0,7.8389,7.8476,7.8302,7.8476,84200.0
2012-01-18 12:10:00,9.01,9.01,9.0,9.0,88800.0,7.8389,7.8389,7.8302,7.8302,88800.0
2012-01-18 12:15:00,9.0,9.02,9.0,9.01,64800.0,7.8302,7.8476,7.8302,7.8389,64800.0
2012-01-18 12:20:00,9.01,9.04,9.0,9.03,167500.0,7.8389,7.865,7.8302,7.8563,167500.0
2012-01-18 12:25:00,9.03,9.04,9.01,9.02,190600.0,7.8563,7.865,7.8389,7.8476,190600.0
2012-01-18 12:30:00,9.02,9.02,9.0,9.01,84700.0,7.8476,7.8476,7.8302,7.8389,84700.0
2012-01-18 12:35:00,9.01,9.02,9.0,9.01,105500.0,7.8389,7.8476,7.8302,7.8389,105500.0
2012-01-18 12:40:00,9.01,9.03,9.0,9.03,83400.0,7.8389,7.8563,7.8302,7.8563,83400.0
2012-01-18 12:45:00,9.03,9.03,9.02,9.03,24000.0,7.8563,7.8563,7.8476,7.8563,24000.0
2012-01-18 12:50:00,9.03,9.05,9.02,9.04,316800.0,7.8563,7.8737,7.8476,7.865,316800.0
2012-01-18 12:55:00,9.04,9.12,9.04,9.1,553300.0,7.865,7.9346,7.865,7.9172,553300.0
2012-01-18 13:00:00,9.1,9.11,9.07,9.07,85800.0,7.9172,7.9259,7.8911,7.8911,85800.0
2012-01-18 13:05:00,9.07,9.08,9.04,9.04,59500.0,7.8911,7.8998,7.865,7.865,59500.0
2012-01-18 13:10:00,9.04,9.05,9.04,9.04,47100.0,7.865,7.8737,7.865,7.865,47100.0
2012-01-18 13:15:00,9.04,9.05,9.04,9.04,47500.0,7.865,7.8737,7.865,7.865,47500.0
2012-01-18 13:20:00,9.05,9.05,9.03,9.03,152700.0,7.8737,7.8737,7.8563,7.8563,152700.0
2012-01-18 13:25:00,9.04,9.05,9.03,9.04,106500.0,7.865,7.8737,7.8563,7.865,106500.0
2012-01-18 13:30:00,9.05,9.06,9.03,9.05,271000.0,7.8737,7.8824,7.8563,7.8737,271000.0
2012-01-18 13:35:00,9.04,9.05,9.01,9.02,258200.0,7.865,7.8737,7.8389,7.8476,258200.0
2012-01-18 13:40:00,9.02,9.03,8.97,8.99,294100.0,7.8476,7.8563,7.8041,7.8215,294100.0
2012-01-18 13:45:00,8.99,8.99,8.97,8.97,92000.0,7.8215,7.8215,7.8041,7.8041,92000.0
2012-01-18 13:50:00,8.97,8.98,8.94,8.96,118900.0,7.8041,7.8128,7.778,7.7954,118900.0
2012-01-18 13:55:00,8.96,8.97,8.95,8.95,91500.0,7.7954,7.8041,7.7867,7.7867,91500.0
2012-01-18 14:00:00,8.96,8.96,8.92,8.93,223700.0,7.7954,7.7954,7.7606,7.7693,223700.0
2012-01-18 14:05:00,8.93,8.94,8.91,8.92,268800.0,7.7693,7.778,7.7519,7.7606,268800.0
2012-01-18 14:10:00,8.92,8.93,8.92,8.92,90400.0,7.7606,7.7693,7.7606,7.7606,90400.0
2012-01-18 14:15:00,8.92,8.93,8.91,8.92,99200.0,7.7606,7.7693,7.7519,7.7606,99200.0
2012-01-18 14:20:00,8.92,8.92,8.87,8.88,393000.0,7.7606,7.7606,7.7171,7.7258,393000.0
2012-01-18 14:25:00,8.87,8.89,8.87,8.88,71500.0,7.7171,7.7345,7.7171,7.7258,71500.0
2012-01-18 14:30:00,8.89,8.92,8.88,8.89,195800.0,7.7345,7.7606,7.7258,7.7345,195800.0
2012-01-18 14:35:00,8.88,8.89,8.88,8.89,49700.0,7.7258,7.7345,7.7258,7.7345,49700.0
2012-01-18 14:40:00,8.88,8.94,8.87,8.93,494000.0,7.7258,7.778,7.7171,7.7693,494000.0
2012-01-18 14:45:00,8.94,8.96,8.91,8.94,293500.0,7.778,7.7954,7.7519,7.778,293500.0
2012-01-18 14:50:00,8.95,8.95,8.93,8.95,89500.0,7.7867,7.7867,7.7693,7.7867,89500.0
2012-01-18 14:55:00,8.95,8.95,8.93,8.93,86900.0,7.7867,7.7867,7.7693,7.7693,86900.0
2012-01-18 15:00:00,8.93,8.96,8.92,8.94,263000.0,7.7693,7.7954,7.7606,7.778,263000.0
2012-01-18 15:05:00,8.95,8.95,8.91,8.93,284800.0,7.7867,7.7867,7.7519,7.7693,284800.0
2012-01-18 15:10:00,8.93,8.94,8.91,8.93,163500.0,7.7693,7.778,7.7519,7.7693,163500.0
2012-01-18 15:15:00,8.93,8.93,8.91,8.91,33200.0,7.7693,7.7693,7.7519,7.7519,33200.0
2012-01-18 15:20:00,8.92,8.95,8.91,8.94,251700.0,7.7606,7.7867,7.7519,7.778,251700.0
2012-01-18 15:25:00,8.95,8.95,8.92,8.94,181600.0,7.7867,7.7867,7.7606,7.778,181600.0
2012-01-18 15:30:00,8.93,8.94,8.93,8.94,37000.0,7.7693,7.778,7.7693,7.778,37000.0
2012-01-18 15:35:00,8.93,8.94,8.91,8.92,88400.0,7.7693,7.778,7.7519,7.7606,88400.0
2012-01-18 15:40:00,8.92,8.93,8.91,8.93,254900.0,7.7606,7.7693,7.7519,7.7693,254900.0
2012-01-18 15:45:00,8.93,8.93,8.91,8.92,185600.0,7.7693,7.7693,7.7519,7.7606,185600.0
2012-01-18 15:50:00,8.91,8.92,8.9,8.9,243800.0,7.7519,7.7606,7.7432,7.7432,243800.0
2012-01-18 15:55:00,8.9,8.92,8.9,8.92,366300.0,7.7432,7.7606,7.7432,7.7606,366300.0
2012-01-19 09:30:00,8.94,9.04,8.92,9.0,205300.0,7.778,7.865,7.7606,7.8302,205300.0
2012-01-19 09:35:00,9.0,9.07,8.99,9.03,174900.0,7.8302,7.8911,7.8215,7.8563,174900.0
2012-01-19 09:40:00,9.02,9.05,9.02,9.05,253700.0,7.8476,7.8737,7.8476,7.8737,253700.0
2012-01-19 09:45:00,9.05,9.09,9.05,9.08,197200.0,7.8737,7.9085,7.8737,7.8998,197200.0
2012-01-19 09:50:00,9.07,9.08,9.04,9.05,153100.0,7.8911,7.8998,7.865,7.8737,153100.0
2012-01-19 09:55:00,9.04,9.06,9.04,9.06,60800.0,7.865,7.8824,7.865,7.8824,60800.0
2012-01-19 10:00:00,9.05,9.07,9.02,9.03,185300.0,7.8737,7.8911,7.8476,7.8563,185300.0
2012-01-19 10:05:00,9.02,9.03,9.0,9.02,59200.0,7.8476,7.8563,7.8302,7.8476,59200.0
2012-01-19 10:10:00,9.01,9.02,9.0,9.01,58600.0,7.8389,7.8476,7.8302,7.8389,58600.0
2012-01-19 10:15:00,9.0,9.03,9.0,9.02,94500.0,7.8302,7.8563,7.8302,7.8476,94500.0
2012-01-19 10:20:00,9.01,9.05,9.01,9.04,177900.0,7.8389,7.8737,7.8389,7.865,177900.0
2012-01-19 10:25:00,9.04,9.09,9.03,9.09,109800.0,7.865,7.9085,7.8563,7.9085,109800.0
2012-01-19 10:30:00,9.09,9.2,9.09,9.2,441000.0,7.9085,8.0042,7.9085,8.0042,441000.0
2012-01-19 10:35:00,9.2,9.2,9.13,9.14,348800.0,8.0042,8.0042,7.9433,7.952,348800.0
2012-01-19 10:40:00,9.14,9.18,9.14,9.16,237400.0,7.952,7.9868,7.952,7.9694,237400.0
2012-01-19 10:45:00,9.17,9.17,9.14,9.16,113500.0,7.9781,7.9781,7.952,7.9694,113500.0
2012-01-19 10:50:00,9.17,9.19,9.14,9.18,198500.0,7.9781,7.9955,7.952,7.9868,198500.0
2012-01-19 10:55:00,9.19,9.22,9.18,9.21,258400.0,7.9955,8.0216,7.9868,8.0129,258400.0
2012-01-19 11:00:00,9.2,9.21,9.17,9.19,288700.0,8.0042,8.0129,7.9781,7.9955,288700.0
2012-01-19 11:05:00,9.19,9.19,9.18,9.18,72900.0,7.9955,7.9955,7.9868,7.9868,72900.0
2012-01-19 11:10:00,9.18,9.18,9.13,9.13,121700.0,7.9868,7.9868,7.9433,7.9433,121700.0
2012-01-19 11:15:00,9.13,9.14,9.11,9.13,103400.0,7.9433,7.952,7.9259,7.9433,103400.0
2012-01-19 11:20:00,9.14,9.19,9.13,9.18,193500.0,7.952,7.9955,7.9433,7.9868,193500.0
2012-01-19 11:25:00,9.17,9.18,9.16,9.17,104400.0,7.9781,7.9868,7.9694,7.9781,104400.0
2012-01-19 11:30:00,9.17,9.19,9.17,9.19,87000.0,7.9781,7.9955,7.9781,7.9955,87000.0
2012-01-19 11:35:00,9.19,9.19,9.17,9.17,41500.0,7.9955,7.9955,7.9781,7.9781,41500.0
2012-01-19 11:40:00,9.18,9.21,9.17,9.21,251600.0,7.9868,8.0129,7.9781,8.0129,251600.0
2012-01-19 11:45:00,9.2,9.21,9.19,9.2,111600.0,8.0042,8.0129,7.9955,8.0042,111600.0
2012-01-19 11:50:00,9.19,9.22,9.19,9.22,161000.0,7.9955,8.0216,7.9955,8.0216,161000.0
2012-01-19 11:55:00,9.22,9.23,9.19,9.22,171100.0,8.0216,8.0303,7.9955,8.0216,171100.0
2012-01-19 12:00:00,9.22,9.23,9.18,9.18,145500.0,8.0216,8.0303,7.9868,7.9868,145500.0
2012-01-19 12:05:00,9.18,9.19,9.18,9.19,16900.0,7.9868,7.9955,7.9868,7.9955,16900.0
2012-01-19 12:10:00,9.19,9.22,9.18,9.21,351300.0,7.9955,8.0216,7.9868,8.0129,351300.0
2012-01-19 12:15:00,9.21,9.21,9.18,9.2,203100.0,8.0129,8.0129,7.9868,8.0042,203100.0
2012-01-19 12:20:00,9.21,9.21,9.17,9.17,152700.0,8.0129,8.0129,7.9781,7.9781,152700.0
2012-01-19 12:25:00,9.18,9.18,9.15,9.16,102400.0,7.9868,7.9868,7.9607,7.9694,102400.0
2012-01-19 12:30:00,9.16,9.18,9.14,9.16,193200.0,7.9694,7.9868,7.952,7.9694,193200.0
2012-01-19 12:35:00,9.16,9.21,9.15,9.2,499700.0,7.9694,8.0129,7.9607,8.0042,499700.0
2012-01-19 12:40:00,9.2,9.24,9.2,9.23,195200.0,8.0042,8.039,8.0042,8.0303,195200.0
2012-01-19 12:45:00,9.24,9.24,9.23,9.24,144100.0,8.039,8.039,8.0303,8.039,144100.0
2012-01-19 12:50:00,9.23,9.29,9.22,9.29,332900.0,8.0303,8.0825,8.0216,8.0825,332900.0
2012-01-19 12:55:00,9.28,9.33,9.27,9.32,354200.0,8.0738,8.1173,8.0651,8.1086,354200.0
2012-01-19 13:00:00,9.31,9.33,9.28,9.29,324300.0,8.0999,8.1173,8.0738,8.0825,324300.0
2012-01-19 13:05:00,9.29,9.31,9.28,9.28,135700.0,8.0825,8.0999,8.0738,8.0738,135700.0
2012-01-19 13:10:00,9.29,9.29,9.28,9.29,44900.0,8.0825,8.0825,8.0738,8.0825,44900.0
2012-01-19 13:15:00,9.29,9.29,9.28,9.28,22700.0,8.0825,8.0825,8.0738,8.0738,22700.0
2012-01-19 13:20:00,9.29,9.32,9.28,9.29,128300.0,8.0825,8.1086,8.0738,8.0825,128300.0
2012-01-19 13:25:00,9.29,9.34,9.28,9.34,187000.0,8.0825,8.126,8.0738,8.126,187000.0
2012-01-19 13:30:00,9.34,9.4,9.32,9.33,512900.0,8.126,8.1782,8.1086,8.1173,512900.0
2012-01-19 13:35:00,9.34,9.36,9.34,9.36,135200.0,8.126,8.1434,8.126,8.1434,135200.0
2012-01-19 13:40:00,9.35,9.42,9.35,9.41,481100.0,8.1347,8.1956,8.1347,8.1869,481100.0
2012-01-19 13:45:00,9.41,9.42,9.37,9.41,210400.0,8.1869,8.1956,8.1521,8.1869,210400.0
2012-01-19 13:50:00,9.42,9.42,9.39,9.4,194800.0,8.1956,8.1956,8.1695,8.1782,194800.0
2012-01-19 13:55:00,9.41,9.46,9.4,9.4,317900.0,8.1869,8.2304,8.1782,8.1782,317900.0
2012-01-19 14:00:00,9.4,9.41,9.38,9.41,107200.0,8.1782,8.1869,8.1608,8.1869,107200.0
2012-01-19 14:05:00,9.4,9.41,9.39,9.41,89100.0,8.1782,8.1869,8.1695,8.1869,89100.0
2012-01-19 14:10:00,9.41,9.47,9.41,9.43,172000.0,8.1869,8.2391,8.1869,8.2043,172000.0
2012-01-19 14:15:00,9.43,9.43,9.4,9.4,102600.0,8.2043,8.2043,8.1782,8.1782,102600.0
2012-01-19 14:20:00,9.4,9.44,9.4,9.44,69000.0,8.1782,8.213,8.1782,8.213,69000.0
2012-01-19 14:25:00,9.43,9.44,9.4,9.41,89500.0,8.2043,8.213,8.1782,8.1869,89500.0
2012-01-19 14:30:00,9.4,9.41,9.33,9.36,196600.0,8.1782,8.1869,8.1173,8.1434,196600.0
2012-01-19 14:35:00,9.35,9.37,9.35,9.36,30700.0,8.1347,8.1521,8.1347,8.1434,30700.0
2012-01-19 14:40:00,9.35,9.36,9.35,9.36,41500.0,8.1347,8.1434,8.1347,8.1434,41500.0
2012-01-19 14:45:00,9.36,9.36,9.29,9.32,318600.0,8.1434,8.1434,8.0825,8.1086,318600.0
2012-01-19 14:50:00,9.32,9.36,9.31,9.36,85900.0,8.1086,8.1434,8.0999,8.1434,85900.0
2012-01-19 14:55:00,9.36,9.36,9.35,9.35,16300.0,8.1434,8.1434,8.1347,8.1347,16300.0
2012-01-19 15:00:00,9.35,9.37,9.33,9.34,60200.0,8.1347,8.1521,8.1173,8.126,60200.0
2012-01-19 15:05:00,9.33,9.39,9.33,9.38,164300.0,8.1173,8.1695,8.1173,8.1608,164300.0
2012-01-19 15:10:00,9.39,9.41,9.38,9.38,90000.0,8.1695,8.1869,8.1608,8.1608,90000.0
2012-01-19 15:15:00,9.38,9.39,9.36,9.37,56200.0,8.1608,8.1695,8.1434,8.1521,56200.0
2012-01-19 15:20:00,9.37,9.37,9.35,9.37,117300.0,8.1521,8.1521,8.1347,8.1521,117300.0
2012-01-19 15:25:00,9.37,9.37,9.36,9.37,99700.0,8.1521,8.1521,8.1434,8.1521,99700.0
2012-01-19 15:30:00,9.37,9.4,9.36,9.4,97500.0,8.1521,8.1782,8.1434,8.1782,97500.0
2012-01-19 15:35:00,9.39,9.4,9.39,9.39,51200.0,8.1695,8.1782,8.1695,8.1695,51200.0
2012-01-19 15:40:00,9.39,9.4,9.39,9.4,91600.0,8.1695,8.1782,8.1695,8.1782,91600.0
2012-01-19 15:45:00,9.4,9.41,9.34,9.34,323200.0,8.1782,8.1869,8.126,8.126,323200.0
2012-01-19 15:50:00,9.34,9.35,9.31,9.32,277300.0,8.126,8.1347,8.0999,8.1086,277300.0
2012-01-19 15:55:00,9.31,9.33,9.31,9.32,525900.0,8.0999,8.1173,8.0999,8.1086,525900.0
2012-01-20 09:30:00,9.3,9.35,9.25,9.35,217200.0,8.0912,8.1347,8.0477,8.1347,217200.0
2012-01-20 09:35:00,9.35,9.45,9.35,9.38,132900.0,8.1347,8.2217,8.1347,8.1608,132900.0
2012-01-20 09:40:00,9.37,9.41,9.35,9.41,93600.0,8.1521,8.1869,8.1347,8.1869,93600.0
2012-01-20 09:45:00,9.41,9.45,9.36,9.38,161800.0,8.1869,8.2217,8.1434,8.1608,161800.0
2012-01-20 09:50:00,9.38,9.42,9.37,9.38,50100.0,8.1608,8.1956,8.1521,8.1608,50100.0
2012-01-20 09:55:00,9.38,9.46,9.37,9.45,144900.0,8.1608,8.2304,8.1521,8.2217,144900.0
2012-01-20 10:00:00,9.45,9.48,9.42,9.44,239300.0,8.2217,8.2478,8.1956,8.213,239300.0
2012-01-20 10:05:00,9.45,9.45,9.38,9.39,146200.0,8.2217,8.2217,8.1608,8.1695,146200.0
2012-01-20 10:10:00,9.39,9.41,9.38,9.41,60300.0,8.1695,8.1869,8.1608,8.1869,60300.0
2012-01-20 10:15:00,9.41,9.42,9.39,9.42,50800.0,8.1869,8.1956,8.1695,8.1956,50800.0
2012-01-20 10:20:00,9.42,9.45,9.42,9.43,48100.0,8.1956,8.2217,8.1956,8.2043,48100.0
2012-01-20 10:25:00,9.43,9.44,9.41,9.42,73800.0,8.2043,8.213,8.1869,8.1956,73800.0
2012-01-20 10:30:00,9.42,9.45,9.42,9.45,118600.0,8.1956,8.2217,8.1956,8.2217,118600.0
2012-01-20 10:35:00,9.44,9.46,9.43,9.45,136000.0,8.213,8.2304,8.2043,8.2217,136000.0
2012-01-20 10:40:00,9.45,9.48,9.43,9.47,128300.0,8.2217,8.2478,8.2043,8.2391,128300.0
2012-01-20 10:45:00,9.48,9.48,9.47,9.47,110000.0,8.2478,8.2478,8.2391,8.2391,110000.0
2012-01-20 10:50:00,9.47,9.49,9.47,9.49,144100.0,8.2391,8.2565,8.2391,8.2565,144100.0
2012-01-20 10:55:00,9.49,9.49,9.47,9.47,42500.0,8.2565,8.2565,8.2391,8.2391,42500.0
2012-01-20 11:00:00,9.48,9.48,9.44,9.47,226900.0,8.2478,8.2478,8.213,8.2391,226900.0
2012-01-20 11:05:00,9.48,9.5,9.47,9.48,124800.0,8.2478,8.2652,8.2391,8.2478,124800.0
2012-01-20 11:10:00,9.48,9.49,9.47,9.48,77300.0,8.2478,8.2565,8.2391,8.2478,77300.0
2012-01-20 11:15:00,9.47,9.48,9.47,9.48,58700.0,8.2391,8.2478,8.2391,8.2478,58700.0
2012-01-20 11:20:00,9.47,9.49,9.47,9.49,59600.0,8.2391,8.2565,8.2391,8.2565,59600.0
2012-01-20 11:25:00,9.49,9.49,9.48,9.48,79400.0,8.2565,8.2565,8.2478,8.2478,79400.0
2012-01-20 11:30:00,9.48,9.49,9.41,9.43,193900.0,8.2478,8.2565,8.1869,8.2043,193900.0
2012-01-20 11:35:00,9.43,9.45,9.42,9.44,52300.0,8.2043,8.2217,8.1956,8.213,52300.0
2012-01-20 11:40:00,9.44,9.46,9.43,9.45,159800.0,8.213,8.2304,8.2043,8.2217,159800.0
2012-01-20 11:45:00,9.45,9.45,9.43,9.44,78600.0,8.2217,8.2217,8.2043,8.213,78600.0
2012-01-20 11:50:00,9.43,9.44,9.43,9.44,11200.0,8.2043,8.213,8.2043,8.213,11200.0
2012-01-20 11:55:00,9.44,9.47,9.44,9.46,148100.0,8.213,8.2391,8.213,8.2304,148100.0
2012-01-20 12:00:00,9.46,9.47,9.46,9.46,11200.0,8.2304,8.2391,8.2304,8.2304,11200.0
2012-01-20 12:05:00,9.46,9.46,9.44,9.45,66600.0,8.2304,8.2304,8.213,8.2217,66600.0
2012-01-20 12:10:00,9.45,9.46,9.44,9.45,52800.0,8.2217,8.2304,8.213,8.2217,52800.0
2012-01-20 12:15:00,9.45,9.48,9.42,9.44,616500.0,8.2217,8.2478,8.1956,8.213,616500.0
2012-01-20 12:20:00,9.44,9.44,9.41,9.42,25100.0,8.213,8.213,8.1869,8.1956,25100.0
2012-01-20 12:25:00,9.41,9.42,9.4,9.42,174700.0,8.1869,8.1956,8.1782,8.1956,174700.0
2012-01-20 12:30:00,9.41,9.42,9.38,9.42,340300.0,8.1869,8.1956,8.1608,8.1956,340300.0
2012-01-20 12:35:00,9.41,9.42,9.41,9.41,43200.0,8.1869,8.1956,8.1869,8.1869,43200.0
2012-01-20 12:40:00,9.41,9.42,9.41,9.42,9700.0,8.1869,8.1956,8.1869,8.1956,9700.0
2012-01-20 12:45:00,9.41,9.42,9.41,9.41,9800.0,8.1869,8.1956,8.1869,8.1869,9800.0
2012-01-20 12:50:00,9.42,9.42,9.41,9.41,7600.0,8.1956,8.1956,8.1869,8.1869,7600.0
2012-01-20 12:55:00,9.41,9.42,9.4,9.42,137900.0,8.1869,8.1956,8.1782,8.1956,137900.0
2012-01-20 13:00:00,9.42,9.42,9.39,9.39,43600.0,8.1956,8.1956,8.1695,8.1695,43600.0
2012-01-20 13:05:00,9.38,9.41,9.38,9.39,101200.0,8.1608,8.1869,8.1608,8.1695,101200.0
2012-01-20 13:10:00,9.39,9.4,9.38,9.38,58200.0,8.1695,8.1782,8.1608,8.1608,58200.0
2012-01-20 13:15:00,9.38,9.39,9.38,9.38,20800.0,8.1608,8.1695,8.1608,8.1608,20800.0
2012-01-20 13:20:00,9.38,9.42,9.38,9.41,294600.0,8.1608,8.1956,8.1608,8.1869,294600.0
2012-01-20 13:25:00,9.41,9.41,9.4,9.4,27800.0,8.1869,8.1869,8.1782,8.1782,27800.0
2012-01-20 13:30:00,9.4,9.42,9.4,9.41,39500.0,8.1782,8.1956,8.1782,8.1869,39500.0
2012-01-20 13:35:00,9.42,9.42,9.39,9.39,58200.0,8.1956,8.1956,8.1695,8.1695,58200.0
2012-01-20 13:40:00,9.39,9.41,9.38,9.41,64800.0,8.1695,8.1869,8.1608,8.1869,64800.0
2012-01-20 13:45:00,9.4,9.41,9.39,9.39,16500.0,8.1782,8.1869,8.1695,8.1695,16500.0
2012-01-20 13:50:00,9.4,9.4,9.39,9.39,21900.0,8.1782,8.1782,8.1695,8.1695,21900.0
2012-01-20 13:55:00,9.39,9.43,9.39,9.42,95500.0,8.1695,8.2043,8.1695,8.1956,95500.0
2012-01-20 14:00:00,9.43,9.43,9.41,9.42,65100.0,8.2043,8.2043,8.1869,8.1956,65100.0
2012-01-20 14:05:00,9.41,9.43,9.41,9.42,37200.0,8.1869,8.2043,8.1869,8.1956,37200.0
2012-01-20 14:10:00,9.42,9.42,9.38,9.39,149900.0,8.1956,8.1956,8.1608,8.1695,149900.0
2012-01-20 14:15:00,9.39,9.4,9.39,9.39,36300.0,8.1695,8.1782,8.1695,8.1695,36300.0
2012-01-20 14:20:00,9.39,9.41,9.39,9.41,47300.0,8.1695,8.1869,8.1695,8.1869,47300.0
2012-01-20 14:25:00,9.41,9.41,9.4,9.41,12500.0,8.1869,8.1869,8.1782,8.1869,12500.0
2012-01-20 14:30:00,9.41,9.41,9.4,9.41,13700.0,8.1869,8.1869,8.1782,8.1869,13700.0
2012-01-20 14:35:00,9.41,9.41,9.4,9.41,27700.0,8.1869,8.1869,8.1782,8.1869,27700.0
2012-01-20 14:40:00,9.4,9.41,9.4,9.41,20200.0,8.1782,8.1869,8.1782,8.1869,20200.0
2012-01-20 14:45:00,9.41,9.41,9.4,9.41,27000.0,8.1869,8.1869,8.1782,8.1869,27000.0
2012-01-20 14:50:00,9.4,9.41,9.4,9.41,10500.0,8.1782,8.1869,8.1782,8.1869,10500.0
2012-01-20 14:55:00,9.4,9.43,9.4,9.41,177300.0,8.1782,8.2043,8.1782,8.1869,177300.0
2012-01-20 15:00:00,9.42,9.42,9.41,9.41,23200.0,8.1956,8.1956,8.1869,8.1869,23200.0
2012-01-20 15:05:00,9.41,9.42,9.4,9.41,43700.0,8.1869,8.1956,8.1782,8.1869,43700.0
2012-01-20 15:10:00,9.4,9.41,9.4,9.4,40500.0,8.1782,8.1869,8.1782,8.1782,40500.0
2012-01-20 15:15:00,9.41,9.41,9.4,9.4,33000.0,8.1869,8.1869,8.1782,8.1782,33000.0
2012-01-20 15:20:00,9.41,9.41,9.39,9.39,113600.0,8.1869,8.1869,8.1695,8.1695,113600.0
2012-01-20 15:25:00,9.39,9.4,9.39,9.39,68300.0,8.1695,8.1782,8.1695,8.1695,68300.0
2012-01-20 15:30:00,9.39,9.4,9.39,9.39,50800.0,8.1695,8.1782,8.1695,8.1695,50800.0
2012-01-20 15:35:00,9.39,9.42,9.39,9.42,111700.0,8.1695,8.1956,8.1695,8.1956,111700.0
2012-01-20 15:40:00,9.42,9.43,9.41,9.42,107300.0,8.1956,8.2043,8.1869,8.1956,107300.0
2012-01-20 15:45:00,9.42,9.42,9.4,9.4,103300.0,8.1956,8.1956,8.1782,8.1782,103300.0
2012-01-20 15:50:00,9.4,9.43,9.39,9.43,247900.0,8.1782,8.2043,8.1695,8.2043,247900.0
2012-01-20 15:55:00,9.43,9.43,9.41,9.42,360400.0,8.2043,8.2043,8.1869,8.1956,360400.0
2012-01-23 09:30:00,9.42,9.49,9.37,9.43,125800.0,8.1956,8.2565,8.1521,8.2043,125800.0
2012-01-23 09:35:00,9.42,9.47,9.37,9.47,61500.0,8.1956,8.2391,8.1521,8.2391,61500.0
2012-01-23 09:40:00,9.46,9.53,9.45,9.5,272900.0,8.2304,8.2913,8.2217,8.2652,272900.0
2012-01-23 09:45:00,9.5,9.5,9.48,9.5,52200.0,8.2652,8.2652,8.2478,8.2652,52200.0
2012-01-23 09:50:00,9.5,9.52,9.49,9.5,148900.0,8.2652,8.2826,8.2565,8.2652,148900.0
2012-01-23 09:55:00,9.51,9.52,9.49,9.51,98100.0,8.2739,8.2826,8.2565,8.2739,98100.0
2012-01-23 10:00:00,9.52,9.53,9.51,9.53,63800.0,8.2826,8.2913,8.2739,8.2913,63800.0
2012-01-23 10:05:00,9.53,9.55,9.52,9.55,51900.0,8.2913,8.3087,8.2826,8.3087,51900.0
2012-01-23 10:10:00,9.55,9.55,9.53,9.54,161000.0,8.3087,8.3087,8.2913,8.3,161000.0
2012-01-23 10:15:00,9.54,9.55,9.54,9.55,54900.0,8.3,8.3087,8.3,8.3087,54900.0
2012-01-23 10:20:00,9.54,9.55,9.52,9.53,110400.0,8.3,8.3087,8.2826,8.2913,110400.0
2012-01-23 10:25:00,9.53,9.53,9.49,9.51,127700.0,8.2913,8.2913,8.2565,8.2739,127700.0
2012-01-23 10:30:00,9.51,9.51,9.46,9.5,130700.0,8.2739,8.2739,8.2304,8.2652,130700.0
2012-01-23 10:35:00,9.5,9.51,9.49,9.51,38800.0,8.2652,8.2739,8.2565,8.2739,38800.0
2012-01-23 10:40:00,9.51,9.56,9.5,9.51,223900.0,8.2739,8.3174,8.2652,8.2739,223900.0
2012-01-23 10:45:00,9.5,9.51,9.49,9.5,55800.0,8.2652,8.2739,8.2565,8.2652,55800.0
2012-01-23 10:50:00,9.49,9.5,9.44,9.45,112000.0,8.2565,8.2652,8.213,8.2217,112000.0
2012-01-23 10:55:00,9.44,9.45,9.42,9.43,26200.0,8.213,8.2217,8.1956,8.2043,26200.0
2012-01-23 11:00:00,9.42,9.43,9.4,9.41,115400.0,8.1956,8.2043,8.1782,8.1869,115400.0
2012-01-23 11:05:00,9.4,9.41,9.39,9.4,84400.0,8.1782,8.1869,8.1695,8.1782,84400.0
2012-01-23 11:10:00,9.4,9.4,9.36,9.4,207900.0,8.1782,8.1782,8.1434,8.1782,207900.0
2012-01-23 11:15:00,9.4,9.45,9.39,9.45,124600.0,8.1782,8.2217,8.1695,8.2217,124600.0
2012-01-23 11:20:00,9.45,9.48,9.44,9.48,89000.0,8.2217,8.2478,8.213,8.2478,89000.0
2012-01-23 11:25:00,9.48,9.52,9.46,9.51,442800.0,8.2478,8.2826,8.2304,8.2739,442800.0
2012-01-23 11:30:00,9.5,9.51,9.49,9.49,150900.0,8.2652,8.2739,8.2565,8.2565,150900.0
2012-01-23 11:35:00,9.5,9.5,9.46,9.47,163200.0,8.2652,8.2652,8.2304,8.2391,163200.0
2012-01-23 11:40:00,9.46,9.47,9.44,9.46,235900.0,8.2304,8.2391,8.213,8.2304,235900.0
2012-01-23 11:45:00,9.46,9.49,9.46,9.48,151000.0,8.2304,8.2565,8.2304,8.2478,151000.0
2012-01-23 11:50:00,9.48,9.51,9.47,9.51,281400.0,8.2478,8.2739,8.2391,8.2739,281400.0
2012-01-23 11:55:00,9.5,9.51,9.48,9.49,52900.0,8.2652,8.2739,8.2478,8.2565,52900.0
2012-01-23 12:00:00,9.48,9.51,9.46,9.47,370500.0,8.2478,8.2739,8.2304,8.2391,370500.0
2012-01-23 12:05:00,9.47,9.49,9.46,9.49,406200.0,8.2391,8.2565,8.2304,8.2565,406200.0
2012-01-23 12:10:00,9.48,9.51,9.47,9.51,200400.0,8.2478,8.2739,8.2391,8.2739,200400.0
2012-01-23 12:15:00,9.5,9.51,9.48,9.49,504700.0,8.2652,8.2739,8.2478,8.2565,504700.0
2012-01-23 12:20:00,9.49,9.5,9.48,9.48,382300.0,8.2565,8.2652,8.2478,8.2478,382300.0
2012-01-23 12:25:00,9.49,9.5,9.48,9.48,196900.0,8.2565,8.2652,8.2478,8.2478,196900.0
2012-01-23 12:30:00,9.48,9.49,9.47,9.49,137700.0,8.2478,8.2565,8.2391,8.2565,137700.0
2012-01-23 12:35:00,9.48,9.49,9.45,9.46,141000.0,8.2478,8.2565,8.2217,8.2304,141000.0
2012-01-23 12:40:00,9.45,9.49,9.45,9.47,105500.0,8.2217,8.2565,8.2217,8.2391,105500.0
2012-01-23 12:45:00,9.47,9.47,9.45,9.46,68200.0,8.2391,8.2391,8.2217,8.2304,68200.0
2012-01-23 12:50:00,9.45,9.49,9.45,9.48,105400.0,8.2217,8.2565,8.2217,8.2478,105400.0
2012-01-23 12:55:00,9.48,9.48,9.45,9.45,67400.0,8.2478,8.2478,8.2217,8.2217,67400.0
2012-01-23 13:00:00,9.45,9.49,9.45,9.48,90400.0,8.2217,8.2565,8.2217,8.2478,90400.0
2012-01-23 13:05:00,9.48,9.49,9.47,9.49,17700.0,8.2478,8.2565,8.2391,8.2565,17700.0
2012-01-23 13:10:00,9.49,9.49,9.47,9.48,51300.0,8.2565,8.2565,8.2391,8.2478,51300.0
2012-01-23 13:15:00,9.47,9.49,9.47,9.49,69800.0,8.2391,8.2565,8.2391,8.2565,69800.0
2012-01-23 13:20:00,9.49,9.49,9.46,9.47,107900.0,8.2565,8.2565,8.2304,8.2391,107900.0
2012-01-23 13:25:00,9.46,9.5,9.46,9.49,95700.0,8.2304,8.2652,8.2304,8.2565,95700.0
2012-01-23 13:30:00,9.48,9.5,9.48,9.49,26400.0,8.2478,8.2652,8.2478,8.2565,26400.0
2012-01-23 13:35:00,9.5,9.5,9.49,9.49,89100.0,8.2652,8.2652,8.2565,8.2565,89100.0
2012-01-23 13:40:00,9.48,9.49,9.48,9.49,138800.0,8.2478,8.2565,8.2478,8.2565,138800.0
2012-01-23 13:45:00,9.48,9.5,9.48,9.49,74900.0,8.2478,8.2652,8.2478,8.2565,74900.0
2012-01-23 13:50:00,9.49,9.5,9.48,9.5,85100.0,8.2565,8.2652,8.2478,8.2652,85100.0
2012-01-23 13:55:00,9.5,9.51,9.48,9.5,146800.0,8.2652,8.2739,8.2478,8.2652,146800.0
2012-01-23 14:00:00,9.49,9.51,9.47,9.49,153600.0,8.2565,8.2739,8.2391,8.2565,153600.0
2012-01-23 14:05:00,9.48,9.49,9.47,9.49,229800.0,8.2478,8.2565,8.2391,8.2565,229800.0
2012-01-23 14:10:00,9.48,9.49,9.48,9.49,26900.0,8.2478,8.2565,8.2478,8.2565,26900.0
2012-01-23 14:15:00,9.48,9.5,9.48,9.49,194600.0,8.2478,8.2652,8.2478,8.2565,194600.0
2012-01-23 14:20:00,9.48,9.49,9.48,9.48,19300.0,8.2478,8.2565,8.2478,8.2478,19300.0
2012-01-23 14:25:00,9.48,9.49,9.47,9.48,228500.0,8.2478,8.2565,8.2391,8.2478,228500.0
2012-01-23 14:30:00,9.47,9.49,9.47,9.48,107300.0,8.2391,8.2565,8.2391,8.2478,107300.0
2012-01-23 14:35:00,9.48,9.48,9.44,9.46,748600.0,8.2478,8.2478,8.213,8.2304,748600.0
2012-01-23 14:40:00,9.46,9.46,9.42,9.43,309800.0,8.2304,8.2304,8.1956,8.2043,309800.0
2012-01-23 14:45:00,9.43,9.46,9.42,9.46,300100.0,8.2043,8.2304,8.1956,8.2304,300100.0
2012-01-23 14:50:00,9.46,9.46,9.43,9.46,241000.0,8.2304,8.2304,8.2043,8.2304,241000.0
2012-01-23 14:55:00,9.46,9.49,9.44,9.45,251000.0,8.2304,8.2565,8.213,8.2217,251000.0
2012-01-23 15:00:00,9.46,9.46,9.45,9.46,69900.0,8.2304,8.2304,8.2217,8.2304,69900.0
2012-01-23 15:05:00,9.46,9.47,9.43,9.44,296000.0,8.2304,8.2391,8.2043,8.213,296000.0
2012-01-23 15:10:00,9.43,9.44,9.43,9.43,161100.0,8.2043,8.213,8.2043,8.2043,161100.0
2012-01-23 15:15:00,9.43,9.44,9.4,9.41,441400.0,8.2043,8.213,8.1782,8.1869,441400.0
2012-01-23 15:20:00,9.4,9.41,9.38,9.39,268800.0,8.1782,8.1869,8.1608,8.1695,268800.0
2012-01-23 15:25:00,9.38,9.4,9.35,9.38,412400.0,8.1608,8.1782,8.1347,8.1608,412400.0
2012-01-23 15:30:00,9.38,9.39,9.36,9.36,440600.0,8.1608,8.1695,8.1434,8.1434,440600.0
2012-01-23 15:35:00,9.37,9.37,9.31,9.32,451300.0,8.1521,8.1521,8.0999,8.1086,451300.0
2012-01-23 15:40:00,9.32,9.37,9.31,9.37,394900.0,8.1086,8.1521,8.0999,8.1521,394900.0
2012-01-23 15:45:00,9.37,9.41,9.36,9.36,423100.0,8.1521,8.1869,8.1434,8.1434,423100.0
2012-01-23 15:50:00,9.37,9.37,9.32,9.33,277900.0,8.1521,8.1521,8.1086,8.1173,277900.0
2012-01-23 15:55:00,9.33,9.33,9.29,9.29,759000.0,8.1173,8.1173,8.0825,8.0825,759000.0
2012-01-24 09:30:00,9.29,9.29,9.21,9.22,217000.0,8.0825,8.0825,8.0129,8.0216,217000.0
2012-01-24 09:35:00,9.23,9.26,9.19,9.26,176900.0,8.0303,8.0564,7.9955,8.0564,176900.0
2012-01-24 09:40:00,9.26,9.32,9.24,9.31,238200.0,8.0564,8.1086,8.039,8.0999,238200.0
2012-01-24 09:45:00,9.31,9.33,9.3,9.32,84700.0,8.0999,8.1173,8.0912,8.1086,84700.0
2012-01-24 09:50:00,9.31,9.36,9.29,9.36,189500.0,8.0999,8.1434,8.0825,8.1434,189500.0
2012-01-24 09:55:00,9.37,9.4,9.35,9.37,278500.0,8.1521,8.1782,8.1347,8.1521,278500.0
2012-01-24 10:00:00,9.37,9.42,9.36,9.42,278900.0,8.1521,8.1956,8.1434,8.1956,278900.0
2012-01-24 10:05:00,9.41,9.49,9.4,9.42,438400.0,8.1869,8.2565,8.1782,8.1956,438400.0
2012-01-24 10:10:00,9.41,9.44,9.4,9.43,139800.0,8.1869,8.213,8.1782,8.2043,139800.0
2012-01-24 10:15:00,9.42,9.42,9.35,9.38,96400.0,8.1956,8.1956,8.1347,8.1608,96400.0
2012-01-24 10:20:00,9.38,9.39,9.37,9.37,32700.0,8.1608,8.1695,8.1521,8.1521,32700.0
2012-01-24 10:25:00,9.38,9.38,9.33,9.37,70100.0,8.1608,8.1608,8.1173,8.1521,70100.0
2012-01-24 10:30:00,9.37,9.42,9.36,9.39,200000.0,8.1521,8.1956,8.1434,8.1695,200000.0
2012-01-24 10:35:00,9.39,9.39,9.35,9.35,153800.0,8.1695,8.1695,8.1347,8.1347,153800.0
2012-01-24 10:40:00,9.35,9.39,9.34,9.35,251200.0,8.1347,8.1695,8.126,8.1347,251200.0
2012-01-24 10:45:00,9.35,9.38,9.34,9.35,86400.0,8.1347,8.1608,8.126,8.1347,86400.0
2012-01-24 10:50:00,9.34,9.35,9.34,9.34,30300.0,8.126,8.1347,8.126,8.126,30300.0
2012-01-24 10:55:00,9.34,9.35,9.3,9.3,142600.0,8.126,8.1347,8.0912,8.0912,142600.0
2012-01-24 11:00:00,9.31,9.32,9.3,9.32,42100.0,8.0999,8.1086,8.0912,8.1086,42100.0
2012-01-24 11:05:00,9.32,9.33,9.31,9.32,80800.0,8.1086,8.1173,8.0999,8.1086,80800.0
2012-01-24 11:10:00,9.32,9.34,9.31,9.32,137800.0,8.1086,8.126,8.0999,8.1086,137800.0
2012-01-24 11:15:00,9.33,9.33,9.3,9.32,47800.0,8.1173,8.1173,8.0912,8.1086,47800.0
2012-01-24 11:20:00,9.31,9.33,9.31,9.32,35300.0,8.0999,8.1173,8.0999,8.1086,35300.0
2012-01-24 11:25:00,9.32,9.34,9.32,9.33,55200.0,8.1086,8.126,8.1086,8.1173,55200.0
2012-01-24 11:30:00,9.33,9.34,9.32,9.33,90000.0,8.1173,8.126,8.1086,8.1173,90000.0
2012-01-24 11:35:00,9.33,9.33,9.32,9.33,21500.0,8.1173,8.1173,8.1086,8.1173,21500.0
2012-01-24 11:40:00,9.33,9.33,9.32,9.32,27700.0,8.1173,8.1173,8.1086,8.1086,27700.0
2012-01-24 11:45:00,9.33,9.35,9.32,9.35,42800.0,8.1173,8.1347,8.1086,8.1347,42800.0
2012-01-24 11:50:00,9.35,9.38,9.34,9.38,46500.0,8.1347,8.1608,8.126,8.1608,46500.0
2012-01-24 11:55:00,9.37,9.4,9.36,9.39,212000.0,8.1521,8.1782,8.1434,8.1695,212000.0
2012-01-24 12:00:00,9.39,9.4,9.37,9.38,98200.0,8.1695,8.1782,8.1521,8.1608,98200.0
2012-01-24 12:05:00,9.38,9.4,9.38,9.39,72300.0,8.1608,8.1782,8.1608,8.1695,72300.0
2012-01-24 12:10:00,9.4,9.4,9.37,9.39,230900.0,8.1782,8.1782,8.1521,8.1695,230900.0
2012-01-24 12:15:00,9.39,9.41,9.38,9.39,990400.0,8.1695,8.1869,8.1608,8.1695,990400.0
2012-01-24 12:20:00,9.39,9.4,9.38,9.39,285500.0,8.1695,8.1782,8.1608,8.1695,285500.0
2012-01-24 12:25:00,9.39,9.4,9.38,9.38,80600.0,8.1695,8.1782,8.1608,8.1608,80600.0
2012-01-24 12:30:00,9.38,9.4,9.37,9.4,196200.0,8.1608,8.1782,8.1521,8.1782,196200.0
2012-01-24 12:35:00,9.4,9.42,9.39,9.42,164400.0,8.1782,8.1956,8.1695,8.1956,164400.0
2012-01-24 12:40:00,9.42,9.42,9.4,9.4,338100.0,8.1956,8.1956,8.1782,8.1782,338100.0
2012-01-24 12:45:00,9.4,9.41,9.37,9.37,325900.0,8.1782,8.1869,8.1521,8.1521,325900.0
2012-01-24 12:50:00,9.38,9.4,9.34,9.37,204800.0,8.1608,8.1782,8.126,8.1521,204800.0
2012-01-24 12:55:00,9.37,9.39,9.35,9.38,330900.0,8.1521,8.1695,8.1347,8.1608,330900.0
2012-01-24 13:00:00,9.37,9.39,9.35,9.36,158100.0,8.1521,8.1695,8.1347,8.1434,158100.0
2012-01-24 13:05:00,9.37,9.38,9.36,9.38,112300.0,8.1521,8.1608,8.1434,8.1608,112300.0
2012-01-24 13:10:00,9.37,9.41,9.37,9.38,156700.0,8.1521,8.1869,8.1521,8.1608,156700.0
2012-01-24 13:15:00,9.38,9.42,9.38,9.41,170500.0,8.1608,8.1956,8.1608,8.1869,170500.0
2012-01-24 13:20:00,9.4,9.42,9.4,9.41,107900.0,8.1782,8.1956,8.1782,8.1869,107900.0
2012-01-24 13:25:00,9.41,9.41,9.39,9.41,190200.0,8.1869,8.1869,8.1695,8.1869,190200.0
2012-01-24 13:30:00,9.41,9.42,9.39,9.41,80100.0,8.1869,8.1956,8.1695,8.1869,80100.0
2012-01-24 13:35:00,9.41,9.41,9.39,9.41,152900.0,8.1869,8.1869,8.1695,8.1869,152900.0
2012-01-24 13:40:00,9.41,9.42,9.4,9.41,214000.0,8.1869,8.1956,8.1782,8.1869,214000.0
2012-01-24 13:45:00,9.42,9.44,9.41,9.43,119000.0,8.1956,8.213,8.1869,8.2043,119000.0
2012-01-24 13:50:00,9.43,9.44,9.42,9.44,106600.0,8.2043,8.213,8.1956,8.213,106600.0
2012-01-24 13:55:00,9.44,9.44,9.43,9.44,33100.0,8.213,8.213,8.2043,8.213,33100.0
2012-01-24 14:00:00,9.44,9.45,9.43,9.45,50000.0,8.213,8.2217,8.2043,8.2217,50000.0
2012-01-24 14:05:00,9.45,9.46,9.41,9.41,243900.0,8.2217,8.2304,8.1869,8.1869,243900.0
2012-01-24 14:10:00,9.42,9.44,9.41,9.43,32200.0,8.1956,8.213,8.1869,8.2043,32200.0
2012-01-24 14:15:00,9.43,9.46,9.43,9.44,86900.0,8.2043,8.2304,8.2043,8.213,86900.0
2012-01-24 14:20:00,9.43,9.45,9.43,9.44,60500.0,8.2043,8.2217,8.2043,8.213,60500.0
2012-01-24 14:25:00,9.45,9.47,9.44,9.45,52400.0,8.2217,8.2391,8.213,8.2217,52400.0
2012-01-24 14:30:00,9.45,9.47,9.45,9.46,94600.0,8.2217,8.2391,8.2217,8.2304,94600.0
2012-01-24 14:35:00,9.46,9.46,9.45,9.46,9800.0,8.2304,8.2304,8.2217,8.2304,9800.0
2012-01-24 14:40:00,9.46,9.48,9.45,9.46,63200.0,8.2304,8.2478,8.2217,8.2304,63200.0
2012-01-24 14:45:00,9.46,9.47,9.45,9.46,36400.0,8.2304,8.2391,8.2217,8.2304,36400.0
2012-01-24 14:50:00,9.45,9.46,9.44,9.46,174900.0,8.2217,8.2304,8.213,8.2304,174900.0
2012-01-24 14:55:00,9.46,9.47,9.45,9.46,55600.0,8.2304,8.2391,8.2217,8.2304,55600.0
2012-01-24 15:00:00,9.46,9.48,9.44,9.46,112100.0,8.2304,8.2478,8.213,8.2304,112100.0
2012-01-24 15:05:00,9.46,9.47,9.45,9.47,85100.0,8.2304,8.2391,8.2217,8.2391,85100.0
2012-01-24 15:10:00,9.47,9.48,9.46,9.47,94800.0,8.2391,8.2478,8.2304,8.2391,94800.0
2012-01-24 15:15:00,9.47,9.48,9.44,9.46,106500.0,8.2391,8.2478,8.213,8.2304,106500.0
2012-01-24 15:20:00,9.45,9.46,9.45,9.46,30300.0,8.2217,8.2304,8.2217,8.2304,30300.0
2012-01-24 15:25:00,9.45,9.46,9.43,9.44,108400.0,8.2217,8.2304,8.2043,8.213,108400.0
2012-01-24 15:30:00,9.44,9.45,9.42,9.44,124600.0,8.213,8.2217,8.1956,8.213,124600.0
2012-01-24 15:35:00,9.43,9.44,9.43,9.44,110400.0,8.2043,8.213,8.2043,8.213,110400.0
2012-01-24 15:40:00,9.44,9.44,9.42,9.43,155500.0,8.213,8.213,8.1956,8.2043,155500.0
2012-01-24 15:45:00,9.43,9.45,9.42,9.45,298600.0,8.2043,8.2217,8.1956,8.2217,298600.0
2012-01-24 15:50:00,9.45,9.45,9.39,9.39,321600.0,8.2217,8.2217,8.1695,8.1695,321600.0
2012-01-24 15:55:00,9.39,9.4,9.37,9.38,441600.0,8.1695,8.1782,8.1521,8.1608,441600.0
2012-01-25 09:30:00,9.92,10.2,9.92,10.14,2157300.0,8.6307,8.8743,8.6307,8.8221,2157300.0
2012-01-25 09:35:00,10.14,10.3,10.13,10.21,1447000.0,8.8221,8.9613,8.8134,8.883,1447000.0
2012-01-25 09:40:00,10.21,10.23,10.08,10.15,1247200.0,8.883,8.9004,8.7699,8.8308,1247200.0
2012-01-25 09:45:00,10.15,10.21,10.14,10.2,788200.0,8.8308,8.883,8.8221,8.8743,788200.0
2012-01-25 09:50:00,10.19,10.23,10.11,10.18,940300.0,8.8656,8.9004,8.796,8.8569,940300.0
2012-01-25 09:55:00,10.18,10.19,10.12,10.18,599400.0,8.8569,8.8656,8.8047,8.8569,599400.0
2012-01-25 10:00:00,10.17,10.2,10.1,10.15,1045600.0,8.8482,8.8743,8.7873,8.8308,1045600.0
2012-01-25 10:05:00,10.16,10.21,10.16,10.16,659900.0,8.8395,8.883,8.8395,8.8395,659900.0
2012-01-25 10:10:00,10.16,10.18,10.1,10.15,569100.0,8.8395,8.8569,8.7873,8.8308,569100.0
2012-01-25 10:15:00,10.15,10.29,10.14,10.28,1113000.0,8.8308,8.9526,8.8221,8.9439,1113000.0
2012-01-25 10:20:00,10.27,10.3,10.22,10.23,845200.0,8.9352,8.9613,8.8917,8.9004,845200.0
2012-01-25 10:25:00,10.23,10.24,10.13,10.22,742500.0,8.9004,8.9091,8.8134,8.8917,742500.0
2012-01-25 10:30:00,10.21,10.22,10.15,10.15,378800.0,8.883,8.8917,8.8308,8.8308,378800.0
2012-01-25 10:35:00,10.15,10.17,10.12,10.17,269500.0,8.8308,8.8482,8.8047,8.8482,269500.0
2012-01-25 10:40:00,10.16,10.17,10.15,10.17,126600.0,8.8395,8.8482,8.8308,8.8482,126600.0
2012-01-25 10:45:00,10.16,10.19,10.14,10.19,386000.0,8.8395,8.8656,8.8221,8.8656,386000.0
2012-01-25 10:50:00,10.19,10.2,10.15,10.17,325000.0,8.8656,8.8743,8.8308,8.8482,325000.0
2012-01-25 10:55:00,10.17,10.18,10.11,10.13,975000.0,8.8482,8.8569,8.796,8.8134,975000.0
2012-01-25 11:00:00,10.13,10.17,10.1,10.16,845400.0,8.8134,8.8482,8.7873,8.8395,845400.0
2012-01-25 11:05:00,10.15,10.2,10.14,10.15,371400.0,8.8308,8.8743,8.8221,8.8308,371400.0
2012-01-25 11:10:00,10.16,10.16,10.09,10.14,266700.0,8.8395,8.8395,8.7786,8.8221,266700.0
2012-01-25 11:15:00,10.15,10.16,10.13,10.15,192100.0,8.8308,8.8395,8.8134,8.8308,192100.0
2012-01-25 11:20:00,10.14,10.17,10.13,10.13,301500.0,8.8221,8.8482,8.8134,8.8134,301500.0
2012-01-25 11:25:00,10.13,10.14,10.09,10.11,609300.0,8.8134,8.8221,8.7786,8.796,609300.0
2012-01-25 11:30:00,10.11,10.12,10.08,10.12,454600.0,8.796,8.8047,8.7699,8.8047,454600.0
2012-01-25 11:35:00,10.12,10.2,10.12,10.19,264200.0,8.8047,8.8743,8.8047,8.8656,264200.0
2012-01-25 11:40:00,10.2,10.2,10.1,10.1,307600.0,8.8743,8.8743,8.7873,8.7873,307600.0
2012-01-25 11:45:00,10.1,10.13,10.07,10.08,934300.0,8.7873,8.8134,8.7612,8.7699,934300.0
2012-01-25 11:50:00,10.07,10.07,10.01,10.03,897400.0,8.7612,8.7612,8.709,8.7264,897400.0
2012-01-25 11:55:00,10.03,10.04,9.98,10.0,434900.0,8.7264,8.7351,8.6829,8.7003,434900.0
2012-01-25 12:00:00,9.99,10.03,9.96,10.03,243200.0,8.6916,8.7264,8.6655,8.7264,243200.0
2012-01-25 12:05:00,10.03,10.08,10.02,10.05,390500.0,8.7264,8.7699,8.7177,8.7438,390500.0
2012-01-25 12:10:00,10.05,10.08,10.05,10.05,653000.0,8.7438,8.7699,8.7438,8.7438,653000.0
2012-01-25 12:15:00,10.05,10.06,10.03,10.05,313100.0,8.7438,8.7525,8.7264,8.7438,313100.0
2012-01-25 12:20:00,10.06,10.07,10.04,10.04,255500.0,8.7525,8.7612,8.7351,8.7351,255500.0
2012-01-25 12:25:00,10.05,10.07,10.0,10.02,717400.0,8.7438,8.7612,8.7003,8.7177,717400.0
2012-01-25 12:30:00,10.03,10.06,9.99,10.05,307000.0,8.7264,8.7525,8.6916,8.7438,307000.0
2012-01-25 12:35:00,10.05,10.05,10.0,10.0,149100.0,8.7438,8.7438,8.7003,8.7003,149100.0
2012-01-25 12:40:00,10.0,10.01,9.99,10.0,96700.0,8.7003,8.709,8.6916,8.7003,96700.0
2012-01-25 12:45:00,9.99,10.01,9.97,10.0,123300.0,8.6916,8.709,8.6742,8.7003,123300.0
2012-01-25 12:50:00,10.0,10.03,9.99,10.01,453300.0,8.7003,8.7264,8.6916,8.709,453300.0
2012-01-25 12:55:00,10.01,10.03,9.99,10.01,355000.0,8.709,8.7264,8.6916,8.709,355000.0
2012-01-25 13:00:00,10.01,10.02,10.0,10.01,209100.0,8.709,8.7177,8.7003,8.709,209100.0
2012-01-25 13:05:00,10.01,10.02,10.0,10.01,173100.0,8.709,8.7177,8.7003,8.709,173100.0
2012-01-25 13:10:00,10.01,10.01,9.99,10.0,495000.0,8.709,8.709,8.6916,8.7003,495000.0
2012-01-25 13:15:00,10.0,10.01,9.99,9.99,117800.0,8.7003,8.709,8.6916,8.6916,117800.0
2012-01-25 13:20:00,9.99,10.0,9.97,9.98,200000.0,8.6916,8.7003,8.6742,8.6829,200000.0
2012-01-25 13:25:00,9.97,10.01,9.97,9.97,473400.0,8.6742,8.709,8.6742,8.6742,473400.0
2012-01-25 13:30:00,9.97,10.03,9.97,10.02,399000.0,8.6742,8.7264,8.6742,8.7177,399000.0
2012-01-25 13:35:00,10.03,10.1,10.03,10.1,477200.0,8.7264,8.7873,8.7264,8.7873,477200.0
2012-01-25 13:40:00,10.1,10.11,10.08,10.09,313800.0,8.7873,8.796,8.7699,8.7786,313800.0
2012-01-25 13:45:00,10.09,10.09,10.03,10.06,208200.0,8.7786,8.7786,8.7264,8.7525,208200.0
2012-01-25 13:50:00,10.06,10.11,10.05,10.1,220200.0,8.7525,8.796,8.7438,8.7873,220200.0
2012-01-25 13:55:00,10.1,10.1,10.07,10.09,142500.0,8.7873,8.7873,8.7612,8.7786,142500.0
2012-01-25 14:00:00,10.1,10.1,10.0,10.02,471200.0,8.7873,8.7873,8.7003,8.7177,471200.0
2012-01-25 14:05:00,10.02,10.03,9.99,10.02,261800.0,8.7177,8.7264,8.6916,8.7177,261800.0
2012-01-25 14:10:00,10.02,10.03,10.01,10.01,219000.0,8.7177,8.7264,8.709,8.709,219000.0
2012-01-25 14:15:00,10.01,10.06,10.0,10.04,328700.0,8.709,8.7525,8.7003,8.7351,328700.0
2012-01-25 14:20:00,10.04,10.07,10.01,10.01,191300.0,8.7351,8.7612,8.709,8.709,191300.0
2012-01-25 14:25:00,10.01,10.03,10.0,10.02,154000.0,8.709,8.7264,8.7003,8.7177,154000.0
2012-01-25 14:30:00,10.02,10.03,10.0,10.01,419600.0,8.7177,8.7264,8.7003,8.709,419600.0
2012-01-25 14:35:00,10.0,10.01,9.98,10.0,440900.0,8.7003,8.709,8.6829,8.7003,440900.0
2012-01-25 14:40:00,10.0,10.01,9.97,9.99,387300.0,8.7003,8.709,8.6742,8.6916,387300.0
2012-01-25 14:45:00,9.98,9.99,9.92,9.96,416200.0,8.6829,8.6916,8.6307,8.6655,416200.0
2012-01-25 14:50:00,9.97,9.99,9.96,9.98,169000.0,8.6742,8.6916,8.6655,8.6829,169000.0
2012-01-25 14:55:00,9.98,9.99,9.94,9.96,603000.0,8.6829,8.6916,8.6481,8.6655,603000.0
2012-01-25 15:00:00,9.97,9.97,9.94,9.95,418100.0,8.6742,8.6742,8.6481,8.6568,418100.0
2012-01-25 15:05:00,9.95,9.95,9.92,9.94,270200.0,8.6568,8.6568,8.6307,8.6481,270200.0
2012-01-25 15:10:00,9.95,10.0,9.94,9.99,498400.0,8.6568,8.7003,8.6481,8.6916,498400.0
2012-01-25 15:15:00,9.99,10.01,9.99,10.0,964300.0,8.6916,8.709,8.6916,8.7003,964300.0
2012-01-25 15:20:00,10.0,10.0,9.99,9.99,128300.0,8.7003,8.7003,8.6916,8.6916,128300.0
2012-01-25 15:25:00,9.99,10.0,9.96,10.0,575000.0,8.6916,8.7003,8.6655,8.7003,575000.0
2012-01-25 15:30:00,10.0,10.0,9.95,9.99,343400.0,8.7003,8.7003,8.6568,8.6916,343400.0
2012-01-25 15:35:00,9.99,10.0,9.96,9.96,280700.0,8.6916,8.7003,8.6655,8.6655,280700.0
2012-01-25 15:40:00,9.96,9.98,9.94,9.96,513600.0,8.6655,8.6829,8.6481,8.6655,513600.0
2012-01-25 15:45:00,9.96,9.97,9.95,9.96,435100.0,8.6655,8.6742,8.6568,8.6655,435100.0
2012-01-25 15:50:00,9.96,9.96,9.95,9.96,271700.0,8.6655,8.6655,8.6568,8.6655,271700.0
2012-01-25 15:55:00,9.95,9.98,9.93,9.96,637300.0,8.6568,8.6829,8.6394,8.6655,637300.0
2012-01-26 09:30:00,10.28,10.34,10.21,10.32,705700.0,8.9439,8.9961,8.883,8.9787,705700.0
2012-01-26 09:35:00,10.33,10.46,10.32,10.45,1340300.0,8.9874,9.1005,8.9787,9.0918,1340300.0
2012-01-26 09:40:00,10.45,10.47,10.44,10.45,1575200.0,9.0918,9.1092,9.0831,9.0918,1575200.0
2012-01-26 09:45:00,10.45,10.46,10.41,10.45,693400.0,9.0918,9.1005,9.057,9.0918,693400.0
2012-01-26 09:50:00,10.45,10.5,10.44,10.49,475400.0,9.0918,9.1353,9.0831,9.1266,475400.0
2012-01-26 09:55:00,10.5,10.54,10.45,10.46,481000.0,9.1353,9.1701,9.0918,9.1005,481000.0
2012-01-26 10:00:00,10.46,10.52,10.43,10.5,678800.0,9.1005,9.1527,9.0744,9.1353,678800.0
2012-01-26 10:05:00,10.49,10.51,10.46,10.5,694400.0,9.1266,9.144,9.1005,9.1353,694400.0
2012-01-26 10:10:00,10.51,10.52,10.45,10.46,370600.0,9.144,9.1527,9.0918,9.1005,370600.0
2012-01-26 10:15:00,10.46,10.51,10.45,10.48,298900.0,9.1005,9.144,9.0918,9.1179,298900.0
2012-01-26 10:20:00,10.49,10.49,10.45,10.45,411000.0,9.1266,9.1266,9.0918,9.0918,411000.0
2012-01-26 10:25:00,10.46,10.47,10.44,10.44,287000.0,9.1005,9.1092,9.0831,9.0831,287000.0
2012-01-26 10:30:00,10.44,10.47,10.42,10.44,969400.0,9.0831,9.1092,9.0657,9.0831,969400.0
2012-01-26 10:35:00,10.42,10.46,10.37,10.39,542900.0,9.0657,9.1005,9.0222,9.0396,542900.0
2012-01-26 10:40:00,10.39,10.41,10.33,10.36,617400.0,9.0396,9.057,8.9874,9.0135,617400.0
2012-01-26 10:45:00,10.36,10.37,10.31,10.36,620500.0,9.0135,9.0222,8.97,9.0135,620500.0
2012-01-26 10:50:00,10.36,10.36,10.25,10.35,512900.0,9.0135,9.0135,8.9178,9.0048,512900.0
2012-01-26 10:55:00,10.35,10.4,10.34,10.39,540900.0,9.0048,9.0483,8.9961,9.0396,540900.0
2012-01-26 11:00:00,10.39,10.44,10.38,10.42,189100.0,9.0396,9.0831,9.0309,9.0657,189100.0
2012-01-26 11:05:00,10.43,10.43,10.33,10.34,174100.0,9.0744,9.0744,8.9874,8.9961,174100.0
2012-01-26 11:10:00,10.34,10.36,10.29,10.35,382700.0,8.9961,9.0135,8.9526,9.0048,382700.0
2012-01-26 11:15:00,10.35,10.39,10.35,10.39,216500.0,9.0048,9.0396,9.0048,9.0396,216500.0
2012-01-26 11:20:00,10.39,10.39,10.36,10.36,188400.0,9.0396,9.0396,9.0135,9.0135,188400.0
2012-01-26 11:25:00,10.37,10.37,10.36,10.36,61800.0,9.0222,9.0222,9.0135,9.0135,61800.0
2012-01-26 11:30:00,10.36,10.42,10.35,10.42,460000.0,9.0135,9.0657,9.0048,9.0657,460000.0
2012-01-26 11:35:00,10.42,10.43,10.4,10.4,28700.0,9.0657,9.0744,9.0483,9.0483,28700.0
2012-01-26 11:40:00,10.41,10.42,10.4,10.4,110600.0,9.057,9.0657,9.0483,9.0483,110600.0
2012-01-26 11:45:00,10.4,10.44,10.4,10.42,167500.0,9.0483,9.0831,9.0483,9.0657,167500.0
2012-01-26 11:50:00,10.42,10.43,10.4,10.41,132000.0,9.0657,9.0744,9.0483,9.057,132000.0
2012-01-26 11:55:00,10.42,10.43,10.38,10.42,200200.0,9.0657,9.0744,9.0309,9.0657,200200.0
2012-01-26 12:00:00,10.42,10.42,10.38,10.41,156700.0,9.0657,9.0657,9.0309,9.057,156700.0
2012-01-26 12:05:00,10.4,10.41,10.39,10.4,121000.0,9.0483,9.057,9.0396,9.0483,121000.0
2012-01-26 12:10:00,10.41,10.41,10.39,10.4,102900.0,9.057,9.057,9.0396,9.0483,102900.0
2012-01-26 12:15:00,10.4,10.4,10.38,10.38,84600.0,9.0483,9.0483,9.0309,9.0309,84600.0
2012-01-26 12:20:00,10.38,10.39,10.38,10.38,56200.0,9.0309,9.0396,9.0309,9.0309,56200.0
2012-01-26 12:25:00,10.38,10.42,10.38,10.41,122100.0,9.0309,9.0657,9.0309,9.057,122100.0
2012-01-26 12:30:00,10.41,10.45,10.4,10.43,235900.0,9.057,9.0918,9.0483,9.0744,235900.0
2012-01-26 12:35:00,10.44,10.45,10.42,10.42,86300.0,9.0831,9.0918,9.0657,9.0657,86300.0
2012-01-26 12:40:00,10.42,10.43,10.39,10.39,90500.0,9.0657,9.0744,9.0396,9.0396,90500.0
2012-01-26 12:45:00,10.39,10.42,10.38,10.41,853200.0,9.0396,9.0657,9.0309,9.057,853200.0
2012-01-26 12:50:00,10.4,10.43,10.39,10.43,841000.0,9.0483,9.0744,9.0396,9.0744,841000.0
2012-01-26 12:55:00,10.43,10.43,10.38,10.38,262600.0,9.0744,9.0744,9.0309,9.0309,262600.0
2012-01-26 13:00:00,10.38,10.41,10.38,10.4,243800.0,9.0309,9.057,9.0309,9.0483,243800.0
2012-01-26 13:05:00,10.4,10.4,10.39,10.4,41000.0,9.0483,9.0483,9.0396,9.0483,41000.0
2012-01-26 13:10:00,10.39,10.4,10.39,10.4,35600.0,9.0396,9.0483,9.0396,9.0483,35600.0
2012-01-26 13:15:00,10.39,10.41,10.38,10.39,191000.0,9.0396,9.057,9.0309,9.0396,191000.0
2012-01-26 13:20:00,10.39,10.4,10.37,10.37,214400.0,9.0396,9.0483,9.0222,9.0222,214400.0
2012-01-26 13:25:00,10.38,10.38,10.34,10.34,146800.0,9.0309,9.0309,8.9961,8.9961,146800.0
2012-01-26 13:30:00,10.35,10.36,10.34,10.36,149100.0,9.0048,9.0135,8.9961,9.0135,149100.0
2012-01-26 13:35:00,10.36,10.36,10.28,10.28,385200.0,9.0135,9.0135,8.9439,8.9439,385200.0
2012-01-26 13:40:00,10.29,10.4,10.28,10.36,778900.0,8.9526,9.0483,8.9439,9.0135,778900.0
2012-01-26 13:45:00,10.36,10.38,10.34,10.35,416800.0,9.0135,9.0309,8.9961,9.0048,416800.0
2012-01-26 13:50:00,10.34,10.35,10.29,10.32,445600.0,8.9961,9.0048,8.9526,8.9787,445600.0
2012-01-26 13:55:00,10.32,10.33,10.31,10.32,69900.0,8.9787,8.9874,8.97,8.9787,69900.0
2012-01-26 14:00:00,10.32,10.33,10.32,10.33,68200.0,8.9787,8.9874,8.9787,8.9874,68200.0
2012-01-26 14:05:00,10.32,10.34,10.32,10.33,47900.0,8.9787,8.9961,8.9787,8.9874,47900.0
2012-01-26 14:10:00,10.34,10.35,10.31,10.32,407400.0,8.9961,9.0048,8.97,8.9787,407400.0
2012-01-26 14:15:00,10.31,10.36,10.29,10.34,796400.0,8.97,9.0135,8.9526,8.9961,796400.0
2012-01-26 14:20:00,10.34,10.34,10.27,10.28,94000.0,8.9961,8.9961,8.9352,8.9439,94000.0
2012-01-26 14:25:00,10.28,10.29,10.25,10.29,274500.0,8.9439,8.9526,8.9178,8.9526,274500.0
2012-01-26 14:30:00,10.29,10.31,10.28,10.3,138100.0,8.9526,8.97,8.9439,8.9613,138100.0
2012-01-26 14:35:00,10.31,10.32,10.29,10.3,149900.0,8.97,8.9787,8.9526,8.9613,149900.0
2012-01-26 14:40:00,10.3,10.32,10.29,10.3,289700.0,8.9613,8.9787,8.9526,8.9613,289700.0
2012-01-26 14:45:00,10.3,10.35,10.29,10.35,407700.0,8.9613,9.0048,8.9526,9.0048,407700.0
2012-01-26 14:50:00,10.35,10.35,10.32,10.32,119700.0,9.0048,9.0048,8.9787,8.9787,119700.0
2012-01-26 14:55:00,10.32,10.33,10.27,10.29,581600.0,8.9787,8.9874,8.9352,8.9526,581600.0
2012-01-26 15:00:00,10.3,10.3,10.27,10.29,212200.0,8.9613,8.9613,8.9352,8.9526,212200.0
2012-01-26 15:05:00,10.29,10.3,10.21,10.27,308100.0,8.9526,8.9613,8.883,8.9352,308100.0
2012-01-26 15:10:00,10.27,10.29,10.24,10.25,214900.0,8.9352,8.9526,8.9091,8.9178,214900.0
2012-01-26 15:15:00,10.25,10.3,10.24,10.3,643800.0,8.9178,8.9613,8.9091,8.9613,643800.0
2012-01-26 15:20:00,10.3,10.32,10.24,10.26,744300.0,8.9613,8.9787,8.9091,8.9265,744300.0
2012-01-26 15:25:00,10.26,10.31,10.22,10.23,501900.0,8.9265,8.97,8.8917,8.9004,501900.0
2012-01-26 15:30:00,10.23,10.29,10.22,10.29,248700.0,8.9004,8.9526,8.8917,8.9526,248700.0
2012-01-26 15:35:00,10.29,10.31,10.27,10.29,306400.0,8.9526,8.97,8.9352,8.9526,306400.0
2012-01-26 15:40:00,10.29,10.34,10.25,10.26,327700.0,8.9526,8.9961,8.9178,8.9265,327700.0
2012-01-26 15:45:00,10.25,10.26,10.2,10.2,581400.0,8.9178,8.9265,8.8743,8.8743,581400.0
2012-01-26 15:50:00,10.2,10.22,10.11,10.16,1794400.0,8.8743,8.8917,8.796,8.8395,1794400.0
2012-01-26 15:55:00,10.15,10.21,10.13,10.19,1464800.0,8.8308,8.883,8.8134,8.8656,1464800.0
2012-01-27 09:30:00,10.08,10.24,10.01,10.17,260600.0,8.7699,8.9091,8.709,8.8482,260600.0
2012-01-27 09:35:00,10.18,10.22,10.17,10.21,129200.0,8.8569,8.8917,8.8482,8.883,129200.0
2012-01-27 09:40:00,10.21,10.21,10.14,10.18,227600.0,8.883,8.883,8.8221,8.8569,227600.0
2012-01-27 09:45:00,10.18,10.21,10.13,10.15,137300.0,8.8569,8.883,8.8134,8.8308,137300.0
2012-01-27 09:50:00,10.15,10.17,10.12,10.16,109500.0,8.8308,8.8482,8.8047,8.8395,109500.0
2012-01-27 09:55:00,10.16,10.17,10.13,10.15,103700.0,8.8395,8.8482,8.8134,8.8308,103700.0
2012-01-27 10:00:00,10.14,10.18,10.13,10.18,235400.0,8.8221,8.8569,8.8134,8.8569,235400.0
2012-01-27 10:05:00,10.19,10.25,10.14,10.25,218300.0,8.8656,8.9178,8.8221,8.9178,218300.0
2012-01-27 10:10:00,10.24,10.32,10.24,10.31,301700.0,8.9091,8.9787,8.9091,8.97,301700.0
2012-01-27 10:15:00,10.31,10.37,10.29,10.3,184200.0,8.97,9.0222,8.9526,8.9613,184200.0
2012-01-27 10:20:00,10.3,10.35,10.28,10.35,120100.0,8.9613,9.0048,8.9439,9.0048,120100.0
2012-01-27 10:25:00,10.35,10.4,10.34,10.39,246400.0,9.0048,9.0483,8.9961,9.0396,246400.0
2012-01-27 10:30:00,10.39,10.46,10.39,10.42,469300.0,9.0396,9.1005,9.0396,9.0657,469300.0
2012-01-27 10:35:00,10.42,10.53,10.4,10.49,613800.0,9.0657,9.1614,9.0483,9.1266,613800.0
2012-01-27 10:40:00,10.48,10.49,10.46,10.46,161800.0,9.1179,9.1266,9.1005,9.1005,161800.0
2012-01-27 10:45:00,10.47,10.47,10.36,10.46,305800.0,9.1092,9.1092,9.0135,9.1005,305800.0
2012-01-27 10:50:00,10.46,10.5,10.43,10.48,296800.0,9.1005,9.1353,9.0744,9.1179,296800.0
2012-01-27 10:55:00,10.49,10.51,10.46,10.49,128100.0,9.1266,9.144,9.1005,9.1266,128100.0
2012-01-27 11:00:00,10.49,10.5,10.49,10.5,47800.0,9.1266,9.1353,9.1266,9.1353,47800.0
2012-01-27 11:05:00,10.5,10.52,10.49,10.51,217200.0,9.1353,9.1527,9.1266,9.144,217200.0
2012-01-27 11:10:00,10.51,10.51,10.5,10.51,26800.0,9.144,9.144,9.1353,9.144,26800.0
2012-01-27 11:15:00,10.5,10.58,10.5,10.55,225000.0,9.1353,9.2049,9.1353,9.1788,225000.0
2012-01-27 11:20:00,10.56,10.58,10.54,10.55,174500.0,9.1875,9.2049,9.1701,9.1788,174500.0
2012-01-27 11:25:00,10.55,10.56,10.52,10.52,258200.0,9.1788,9.1875,9.1527,9.1527,258200.0
2012-01-27 11:30:00,10.53,10.53,10.52,10.53,63800.0,9.1614,9.1614,9.1527,9.1614,63800.0
2012-01-27 11:35:00,10.52,10.53,10.5,10.51,112500.0,9.1527,9.1614,9.1353,9.144,112500.0
2012-01-27 11:40:00,10.51,10.51,10.44,10.46,147200.0,9.144,9.144,9.0831,9.1005,147200.0
2012-01-27 11:45:00,10.47,10.48,10.46,10.48,31000.0,9.1092,9.1179,9.1005,9.1179,31000.0
2012-01-27 11:50:00,10.47,10.48,10.47,10.47,94200.0,9.1092,9.1179,9.1092,9.1092,94200.0
2012-01-27 11:55:00,10.48,10.52,10.47,10.52,128200.0,9.1179,9.1527,9.1092,9.1527,128200.0
2012-01-27 12:00:00,10.52,10.56,10.51,10.54,119600.0,9.1527,9.1875,9.144,9.1701,119600.0
2012-01-27 12:05:00,10.54,10.54,10.48,10.49,174300.0,9.1701,9.1701,9.1179,9.1266,174300.0
2012-01-27 12:10:00,10.49,10.5,10.48,10.5,34900.0,9.1266,9.1353,9.1179,9.1353,34900.0
2012-01-27 12:15:00,10.5,10.56,10.49,10.55,91000.0,9.1353,9.1875,9.1266,9.1788,91000.0
2012-01-27 12:20:00,10.54,10.54,10.52,10.54,80900.0,9.1701,9.1701,9.1527,9.1701,80900.0
2012-01-27 12:25:00,10.53,10.54,10.53,10.54,32300.0,9.1614,9.1701,9.1614,9.1701,32300.0
2012-01-27 12:30:00,10.54,10.54,10.51,10.51,68400.0,9.1701,9.1701,9.144,9.144,68400.0
2012-01-27 12:35:00,10.52,10.54,10.51,10.54,50900.0,9.1527,9.1701,9.144,9.1701,50900.0
2012-01-27 12:40:00,10.53,10.53,10.51,10.52,56300.0,9.1614,9.1614,9.144,9.1527,56300.0
2012-01-27 12:45:00,10.52,10.52,10.47,10.47,160400.0,9.1527,9.1527,9.1092,9.1092,160400.0
2012-01-27 12:50:00,10.47,10.48,10.42,10.45,213700.0,9.1092,9.1179,9.0657,9.0918,213700.0
2012-01-27 12:55:00,10.46,10.46,10.4,10.41,165400.0,9.1005,9.1005,9.0483,9.057,165400.0
2012-01-27 13:00:00,10.42,10.47,10.41,10.46,75000.0,9.0657,9.1092,9.057,9.1005,75000.0
2012-01-27 13:05:00,10.47,10.5,10.46,10.5,91800.0,9.1092,9.1353,9.1005,9.1353,91800.0
2012-01-27 13:10:00,10.49,10.52,10.49,10.51,65500.0,9.1266,9.1527,9.1266,9.144,65500.0
2012-01-27 13:15:00,10.51,10.51,10.5,10.51,20400.0,9.144,9.144,9.1353,9.144,20400.0
2012-01-27 13:20:00,10.5,10.51,10.5,10.5,26200.0,9.1353,9.144,9.1353,9.1353,26200.0
2012-01-27 13:25:00,10.5,10.52,10.49,10.52,140200.0,9.1353,9.1527,9.1266,9.1527,140200.0
2012-01-27 13:30:00,10.51,10.52,10.5,10.51,64700.0,9.144,9.1527,9.1353,9.144,64700.0
2012-01-27 13:35:00,10.51,10.52,10.51,10.52,43100.0,9.144,9.1527,9.144,9.1527,43100.0
2012-01-27 13:40:00,10.52,10.53,10.49,10.5,167800.0,9.1527,9.1614,9.1266,9.1353,167800.0
2012-01-27 13:45:00,10.49,10.5,10.47,10.47,134000.0,9.1266,9.1353,9.1092,9.1092,134000.0
2012-01-27 13:50:00,10.47,10.47,10.44,10.45,81300.0,9.1092,9.1092,9.0831,9.0918,81300.0
2012-01-27 13:55:00,10.46,10.46,10.44,10.44,43900.0,9.1005,9.1005,9.0831,9.0831,43900.0
2012-01-27 14:00:00,10.45,10.46,10.42,10.43,125000.0,9.0918,9.1005,9.0657,9.0744,125000.0
2012-01-27 14:05:00,10.43,10.44,10.41,10.43,80800.0,9.0744,9.0831,9.057,9.0744,80800.0
2012-01-27 14:10:00,10.42,10.42,10.37,10.38,560300.0,9.0657,9.0657,9.0222,9.0309,560300.0
2012-01-27 14:15:00,10.39,10.4,10.33,10.33,311700.0,9.0396,9.0483,8.9874,8.9874,311700.0
2012-01-27 14:20:00,10.34,10.36,10.33,10.34,302900.0,8.9961,9.0135,8.9874,8.9961,302900.0
2012-01-27 14:25:00,10.35,10.37,10.33,10.37,198800.0,9.0048,9.0222,8.9874,9.0222,198800.0
2012-01-27 14:30:00,10.37,10.43,10.36,10.4,163700.0,9.0222,9.0744,9.0135,9.0483,163700.0
2012-01-27 14:35:00,10.4,10.41,10.39,10.39,105700.0,9.0483,9.057,9.0396,9.0396,105700.0
2012-01-27 14:40:00,10.4,10.41,10.37,10.39,235400.0,9.0483,9.057,9.0222,9.0396,235400.0
2012-01-27 14:45:00,10.39,10.4,10.37,10.38,140400.0,9.0396,9.0483,9.0222,9.0309,140400.0
2012-01-27 14:50:00,10.39,10.39,10.38,10.38,75500.0,9.0396,9.0396,9.0309,9.0309,75500.0
2012-01-27 14:55:00,10.38,10.39,10.38,10.39,62300.0,9.0309,9.0396,9.0309,9.0396,62300.0
2012-01-27 15:00:00,10.39,10.4,10.34,10.37,235800.0,9.0396,9.0483,8.9961,9.0222,235800.0
2012-01-27 15:05:00,10.37,10.4,10.35,10.36,148700.0,9.0222,9.0483,9.0048,9.0135,148700.0
2012-01-27 15:10:00,10.37,10.37,10.34,10.35,89200.0,9.0222,9.0222,8.9961,9.0048,89200.0
2012-01-27 15:15:00,10.35,10.37,10.34,10.36,93600.0,9.0048,9.0222,8.9961,9.0135,93600.0
2012-01-27 15:20:00,10.37,10.4,10.36,10.38,131000.0,9.0222,9.0483,9.0135,9.0309,131000.0
2012-01-27 15:25:00,10.38,10.4,10.33,10.4,216400.0,9.0309,9.0483,8.9874,9.0483,216400.0
2012-01-27 15:30:00,10.4,10.4,10.39,10.39,62100.0,9.0483,9.0483,9.0396,9.0396,62100.0
2012-01-27 15:35:00,10.4,10.41,10.39,10.41,107500.0,9.0483,9.057,9.0396,9.057,107500.0
2012-01-27 15:40:00,10.4,10.43,10.4,10.43,161800.0,9.0483,9.0744,9.0483,9.0744,161800.0
2012-01-27 15:45:00,10.43,10.45,10.42,10.44,149000.0,9.0744,9.0918,9.0657,9.0831,149000.0
2012-01-27 15:50:00,10.45,10.45,10.43,10.44,200900.0,9.0918,9.0918,9.0744,9.0831,200900.0
2012-01-27 15:55:00,10.43,10.44,10.38,10.4,591100.0,9.0744,9.0831,9.0309,9.0483,591100.0
2012-01-30 09:30:00,10.42,10.55,10.27,10.55,581800.0,9.0657,9.1788,8.9352,9.1788,581800.0
2012-01-30 09:35:00,10.55,10.64,10.51,10.64,470700.0,9.1788,9.2571,9.144,9.2571,470700.0
2012-01-30 09:40:00,10.64,10.68,10.6,10.6,293800.0,9.2571,9.2919,9.2223,9.2223,293800.0
2012-01-30 09:45:00,10.6,10.69,10.58,10.62,378000.0,9.2223,9.3006,9.2049,9.2397,378000.0
2012-01-30 09:50:00,10.62,10.63,10.53,10.62,639100.0,9.2397,9.2484,9.1614,9.2397,639100.0
2012-01-30 09:55:00,10.63,10.69,10.6,10.69,184100.0,9.2484,9.3006,9.2223,9.3006,184100.0
2012-01-30 10:00:00,10.69,10.73,10.68,10.73,295700.0,9.3006,9.3354,9.2919,9.3354,295700.0
2012-01-30 10:05:00,10.73,10.74,10.59,10.61,302500.0,9.3354,9.3441,9.2136,9.231,302500.0
2012-01-30 10:10:00,10.61,10.63,10.57,10.6,132100.0,9.231,9.2484,9.1962,9.2223,132100.0
2012-01-30 10:15:00,10.6,10.63,10.59,10.62,166400.0,9.2223,9.2484,9.2136,9.2397,166400.0
2012-01-30 10:20:00,10.62,10.63,10.6,10.61,149800.0,9.2397,9.2484,9.2223,9.231,149800.0
2012-01-30 10:25:00,10.61,10.66,10.6,10.6,583100.0,9.231,9.2745,9.2223,9.2223,583100.0
2012-01-30 10:30:00,10.61,10.62,10.59,10.61,322100.0,9.231,9.2397,9.2136,9.231,322100.0
2012-01-30 10:35:00,10.61,10.63,10.6,10.61,401600.0,9.231,9.2484,9.2223,9.231,401600.0
2012-01-30 10:40:00,10.61,10.61,10.6,10.6,4900.0,9.231,9.231,9.2223,9.2223,4900.0
2012-01-30 10:45:00,10.6,10.62,10.6,10.61,35600.0,9.2223,9.2397,9.2223,9.231,35600.0
2012-01-30 10:50:00,10.61,10.66,10.61,10.62,200100.0,9.231,9.2745,9.231,9.2397,200100.0
2012-01-30 10:55:00,10.62,10.64,10.61,10.61,141900.0,9.2397,9.2571,9.231,9.231,141900.0
2012-01-30 11:00:00,10.61,10.67,10.61,10.66,181600.0,9.231,9.2832,9.231,9.2745,181600.0
2012-01-30 11:05:00,10.66,10.68,10.63,10.67,178400.0,9.2745,9.2919,9.2484,9.2832,178400.0
2012-01-30 11:10:00,10.67,10.67,10.58,10.59,194500.0,9.2832,9.2832,9.2049,9.2136,194500.0
2012-01-30 11:15:00,10.6,10.61,10.59,10.61,216200.0,9.2223,9.231,9.2136,9.231,216200.0
2012-01-30 11:20:00,10.61,10.61,10.6,10.61,45500.0,9.231,9.231,9.2223,9.231,45500.0
2012-01-30 11:25:00,10.61,10.63,10.6,10.62,166200.0,9.231,9.2484,9.2223,9.2397,166200.0
2012-01-30 11:30:00,10.62,10.63,10.61,10.63,162500.0,9.2397,9.2484,9.231,9.2484,162500.0
2012-01-30 11:35:00,10.63,10.68,10.63,10.68,121300.0,9.2484,9.2919,9.2484,9.2919,121300.0
2012-01-30 11:40:00,10.67,10.68,10.64,10.64,95000.0,9.2832,9.2919,9.2571,9.2571,95000.0
2012-01-30 11:45:00,10.64,10.65,10.63,10.64,12200.0,9.2571,9.2658,9.2484,9.2571,12200.0
2012-01-30 11:50:00,10.63,10.64,10.63,10.64,7000.0,9.2484,9.2571,9.2484,9.2571,7000.0
2012-01-30 11:55:00,10.64,10.64,10.6,10.6,75500.0,9.2571,9.2571,9.2223,9.2223,75500.0
2012-01-30 12:00:00,10.61,10.62,10.59,10.61,60000.0,9.231,9.2397,9.2136,9.231,60000.0
2012-01-30 12:05:00,10.61,10.64,10.61,10.64,54500.0,9.231,9.2571,9.231,9.2571,54500.0
2012-01-30 12:10:00,10.64,10.65,10.63,10.63,64400.0,9.2571,9.2658,9.2484,9.2484,64400.0
2012-01-30 12:15:00,10.63,10.66,10.61,10.66,187400.0,9.2484,9.2745,9.231,9.2745,187400.0
2012-01-30 12:20:00,10.66,10.66,10.61,10.62,32600.0,9.2745,9.2745,9.231,9.2397,32600.0
2012-01-30 12:25:00,10.61,10.62,10.6,10.61,69500.0,9.231,9.2397,9.2223,9.231,69500.0
2012-01-30 12:30:00,10.62,10.62,10.6,10.61,101200.0,9.2397,9.2397,9.2223,9.231,101200.0
2012-01-30 12:35:00,10.6,10.62,10.6,10.62,65000.0,9.2223,9.2397,9.2223,9.2397,65000.0
2012-01-30 12:40:00,10.62,10.62,10.61,10.61,12900.0,9.2397,9.2397,9.231,9.231,12900.0
2012-01-30 12:45:00,10.61,10.63,10.61,10.63,51100.0,9.231,9.2484,9.231,9.2484,51100.0
2012-01-30 12:50:00,10.63,10.65,10.62,10.64,43900.0,9.2484,9.2658,9.2397,9.2571,43900.0
2012-01-30 12:55:00,10.64,10.66,10.63,10.66,80900.0,9.2571,9.2745,9.2484,9.2745,80900.0
2012-01-30 13:00:00,10.66,10.66,10.63,10.64,113600.0,9.2745,9.2745,9.2484,9.2571,113600.0
2012-01-30 13:05:00,10.65,10.65,10.64,10.65,55600.0,9.2658,9.2658,9.2571,9.2658,55600.0
2012-01-30 13:10:00,10.65,10.65,10.61,10.62,82300.0,9.2658,9.2658,9.231,9.2397,82300.0
2012-01-30 13:15:00,10.62,10.63,10.61,10.63,31600.0,9.2397,9.2484,9.231,9.2484,31600.0
2012-01-30 13:20:00,10.63,10.68,10.62,10.68,141800.0,9.2484,9.2919,9.2397,9.2919,141800.0
2012-01-30 13:25:00,10.68,10.7,10.67,10.69,273200.0,9.2919,9.3093,9.2832,9.3006,273200.0
2012-01-30 13:30:00,10.69,10.7,10.67,10.69,77400.0,9.3006,9.3093,9.2832,9.3006,77400.0
2012-01-30 13:35:00,10.69,10.75,10.69,10.75,303900.0,9.3006,9.3528,9.3006,9.3528,303900.0
2012-01-30 13:40:00,10.75,10.75,10.73,10.74,110900.0,9.3528,9.3528,9.3354,9.3441,110900.0
2012-01-30 13:45:00,10.74,10.81,10.74,10.8,645800.0,9.3441,9.405,9.3441,9.3963,645800.0
2012-01-30 13:50:00,10.81,10.82,10.8,10.81,188300.0,9.405,9.4137,9.3963,9.405,188300.0
2012-01-30 13:55:00,10.81,10.82,10.8,10.81,117100.0,9.405,9.4137,9.3963,9.405,117100.0
2012-01-30 14:00:00,10.81,10.82,10.8,10.81,176200.0,9.405,9.4137,9.3963,9.405,176200.0
2012-01-30 14:05:00,10.81,10.86,10.8,10.86,182000.0,9.405,9.4485,9.3963,9.4485,182000.0
2012-01-30 14:10:00,10.86,10.88,10.83,10.84,175800.0,9.4485,9.4659,9.4224,9.4311,175800.0
2012-01-30 14:15:00,10.84,10.86,10.82,10.84,151900.0,9.4311,9.4485,9.4137,9.4311,151900.0
2012-01-30 14:20:00,10.84,10.84,10.83,10.83,28800.0,9.4311,9.4311,9.4224,9.4224,28800.0
2012-01-30 14:25:00,10.83,10.84,10.79,10.8,138800.0,9.4224,9.4311,9.3876,9.3963,138800.0
2012-01-30 14:30:00,10.8,10.81,10.78,10.8,141800.0,9.3963,9.405,9.3789,9.3963,141800.0
2012-01-30 14:35:00,10.8,10.81,10.79,10.8,78800.0,9.3963,9.405,9.3876,9.3963,78800.0
2012-01-30 14:40:00,10.8,10.81,10.8,10.8,32700.0,9.3963,9.405,9.3963,9.3963,32700.0
2012-01-30 14:45:00,10.81,10.82,10.73,10.73,139500.0,9.405,9.4137,9.3354,9.3354,139500.0
2012-01-30 14:50:00,10.73,10.75,10.71,10.72,126500.0,9.3354,9.3528,9.318,9.3267,126500.0
2012-01-30 14:55:00,10.73,10.77,10.72,10.76,69800.0,9.3354,9.3702,9.3267,9.3615,69800.0
2012-01-30 15:00:00,10.75,10.76,10.68,10.71,198600.0,9.3528,9.3615,9.2919,9.318,198600.0
2012-01-30 15:05:00,10.71,10.77,10.71,10.75,205100.0,9.318,9.3702,9.318,9.3528,205100.0
2012-01-30 15:10:00,10.75,10.77,10.74,10.76,169600.0,9.3528,9.3702,9.3441,9.3615,169600.0
2012-01-30 15:15:00,10.77,10.79,10.75,10.79,128700.0,9.3702,9.3876,9.3528,9.3876,128700.0
2012-01-30 15:20:00,10.78,10.81,10.77,10.8,242900.0,9.3789,9.405,9.3702,9.3963,242900.0
2012-01-30 15:25:00,10.8,10.82,10.79,10.81,107200.0,9.3963,9.4137,9.3876,9.405,107200.0
2012-01-30 15:30:00,10.81,10.85,10.75,10.76,469700.0,9.405,9.4398,9.3528,9.3615,469700.0
2012-01-30 15:35:00,10.76,10.82,10.75,10.82,329700.0,9.3615,9.4137,9.3528,9.4137,329700.0
2012-01-30 15:40:00,10.81,10.82,10.75,10.76,395300.0,9.405,9.4137,9.3528,9.3615,395300.0
2012-01-30 15:45:00,10.75,10.79,10.74,10.79,557600.0,9.3528,9.3876,9.3441,9.3876,557600.0
2012-01-30 15:50:00,10.79,10.81,10.78,10.79,505900.0,9.3876,9.405,9.3789,9.3876,505900.0
2012-01-30 15:55:00,10.79,10.8,10.76,10.78,517900.0,9.3876,9.3963,9.3615,9.3789,517900.0
2012-01-31 09:30:00,10.76,10.8,10.6,10.65,372300.0,9.3615,9.3963,9.2223,9.2658,372300.0
2012-01-31 09:35:00,10.66,10.67,10.6,10.64,194700.0,9.2745,9.2832,9.2223,9.2571,194700.0
2012-01-31 09:40:00,10.64,10.65,10.52,10.53,215700.0,9.2571,9.2658,9.1527,9.1614,215700.0
2012-01-31 09:45:00,10.54,10.6,10.51,10.55,149700.0,9.1701,9.2223,9.144,9.1788,149700.0
2012-01-31 09:50:00,10.55,10.56,10.47,10.54,310500.0,9.1788,9.1875,9.1092,9.1701,310500.0
2012-01-31 09:55:00,10.54,10.54,10.47,10.51,476600.0,9.1701,9.1701,9.1092,9.144,476600.0
2012-01-31 10:00:00,10.51,10.51,10.42,10.42,260300.0,9.144,9.144,9.0657,9.0657,260300.0
2012-01-31 10:05:00,10.43,10.44,10.34,10.37,420600.0,9.0744,9.0831,8.9961,9.0222,420600.0
2012-01-31 10:10:00,10.37,10.41,10.35,10.39,571300.0,9.0222,9.057,9.0048,9.0396,571300.0
2012-01-31 10:15:00,10.39,10.47,10.38,10.4,385900.0,9.0396,9.1092,9.0309,9.0483,385900.0
2012-01-31 10:20:00,10.4,10.43,10.4,10.43,96200.0,9.0483,9.0744,9.0483,9.0744,96200.0
2012-01-31 10:25:00,10.43,10.46,10.41,10.46,132500.0,9.0744,9.1005,9.057,9.1005,132500.0
2012-01-31 10:30:00,10.45,10.48,10.43,10.43,209100.0,9.0918,9.1179,9.0744,9.0744,209100.0
2012-01-31 10:35:00,10.43,10.43,10.34,10.35,136500.0,9.0744,9.0744,8.9961,9.0048,136500.0
2012-01-31 10:40:00,10.35,10.36,10.3,10.35,303600.0,9.0048,9.0135,8.9613,9.0048,303600.0
2012-01-31 10:45:00,10.35,10.41,10.33,10.41,346300.0,9.0048,9.057,8.9874,9.057,346300.0
2012-01-31 10:50:00,10.41,10.42,10.38,10.41,196800.0,9.057,9.0657,9.0309,9.057,196800.0
2012-01-31 10:55:00,10.41,10.45,10.4,10.44,132800.0,9.057,9.0918,9.0483,9.0831,132800.0
2012-01-31 11:00:00,10.45,10.49,10.45,10.49,142000.0,9.0918,9.1266,9.0918,9.1266,142000.0
2012-01-31 11:05:00,10.49,10.5,10.48,10.48,157300.0,9.1266,9.1353,9.1179,9.1179,157300.0
2012-01-31 11:10:00,10.49,10.52,10.43,10.44,135700.0,9.1266,9.1527,9.0744,9.0831,135700.0
2012-01-31 11:15:00,10.45,10.54,10.45,10.5,119100.0,9.0918,9.1701,9.0918,9.1353,119100.0
2012-01-31 11:20:00,10.5,10.51,10.43,10.48,169000.0,9.1353,9.144,9.0744,9.1179,169000.0
2012-01-31 11:25:00,10.48,10.5,10.45,10.45,99300.0,9.1179,9.1353,9.0918,9.0918,99300.0
2012-01-31 11:30:00,10.45,10.45,10.44,10.44,62000.0,9.0918,9.0918,9.0831,9.0831,62000.0
2012-01-31 11:35:00,10.44,10.5,10.44,10.5,201700.0,9.0831,9.1353,9.0831,9.1353,201700.0
2012-01-31 11:40:00,10.5,10.55,10.49,10.54,76700.0,9.1353,9.1788,9.1266,9.1701,76700.0
2012-01-31 11:45:00,10.54,10.55,10.54,10.55,60000.0,9.1701,9.1788,9.1701,9.1788,60000.0
2012-01-31 11:50:00,10.54,10.55,10.54,10.54,43000.0,9.1701,9.1788,9.1701,9.1701,43000.0
2012-01-31 11:55:00,10.54,10.6,10.54,10.58,67300.0,9.1701,9.2223,9.1701,9.2049,67300.0
2012-01-31 12:00:00,10.58,10.61,10.58,10.59,118600.0,9.2049,9.231,9.2049,9.2136,118600.0
2012-01-31 12:05:00,10.59,10.59,10.57,10.59,109400.0,9.2136,9.2136,9.1962,9.2136,109400.0
2012-01-31 12:10:00,10.59,10.59,10.58,10.59,140700.0,9.2136,9.2136,9.2049,9.2136,140700.0
2012-01-31 12:15:00,10.59,10.65,10.58,10.65,152800.0,9.2136,9.2658,9.2049,9.2658,152800.0
2012-01-31 12:20:00,10.64,10.66,10.58,10.58,159200.0,9.2571,9.2745,9.2049,9.2049,159200.0
2012-01-31 12:25:00,10.58,10.62,10.58,10.61,115500.0,9.2049,9.2397,9.2049,9.231,115500.0
2012-01-31 12:30:00,10.61,10.65,10.6,10.65,76900.0,9.231,9.2658,9.2223,9.2658,76900.0
2012-01-31 12:35:00,10.65,10.65,10.61,10.62,72100.0,9.2658,9.2658,9.231,9.2397,72100.0
2012-01-31 12:40:00,10.61,10.62,10.59,10.6,59500.0,9.231,9.2397,9.2136,9.2223,59500.0
2012-01-31 12:45:00,10.59,10.61,10.58,10.59,50100.0,9.2136,9.231,9.2049,9.2136,50100.0
2012-01-31 12:50:00,10.59,10.61,10.58,10.6,54500.0,9.2136,9.231,9.2049,9.2223,54500.0
2012-01-31 12:55:00,10.61,10.61,10.6,10.6,21500.0,9.231,9.231,9.2223,9.2223,21500.0
2012-01-31 13:00:00,10.6,10.61,10.6,10.6,25300.0,9.2223,9.231,9.2223,9.2223,25300.0
2012-01-31 13:05:00,10.6,10.61,10.6,10.61,33800.0,9.2223,9.231,9.2223,9.231,33800.0
2012-01-31 13:10:00,10.6,10.61,10.6,10.6,10300.0,9.2223,9.231,9.2223,9.2223,10300.0
2012-01-31 13:15:00,10.61,10.61,10.6,10.61,30100.0,9.231,9.231,9.2223,9.231,30100.0
2012-01-31 13:20:00,10.61,10.63,10.6,10.63,36300.0,9.231,9.2484,9.2223,9.2484,36300.0
2012-01-31 13:25:00,10.63,10.63,10.61,10.62,36800.0,9.2484,9.2484,9.231,9.2397,36800.0
2012-01-31 13:30:00,10.62,10.64,10.6,10.6,153800.0,9.2397,9.2571,9.2223,9.2223,153800.0
2012-01-31 13:35:00,10.6,10.61,10.58,10.58,115600.0,9.2223,9.231,9.2049,9.2049,115600.0
2012-01-31 13:40:00,10.58,10.58,10.57,10.57,63100.0,9.2049,9.2049,9.1962,9.1962,63100.0
2012-01-31 13:45:00,10.58,10.59,10.56,10.56,99900.0,9.2049,9.2136,9.1875,9.1875,99900.0
2012-01-31 13:50:00,10.56,10.56,10.54,10.55,161600.0,9.1875,9.1875,9.1701,9.1788,161600.0
2012-01-31 13:55:00,10.55,10.56,10.55,10.56,32000.0,9.1788,9.1875,9.1788,9.1875,32000.0
2012-01-31 14:00:00,10.56,10.56,10.55,10.55,41700.0,9.1875,9.1875,9.1788,9.1788,41700.0
2012-01-31 14:05:00,10.55,10.56,10.55,10.56,11600.0,9.1788,9.1875,9.1788,9.1875,11600.0
2012-01-31 14:10:00,10.56,10.6,10.55,10.59,120800.0,9.1875,9.2223,9.1788,9.2136,120800.0
2012-01-31 14:15:00,10.59,10.59,10.53,10.53,138700.0,9.2136,9.2136,9.1614,9.1614,138700.0
2012-01-31 14:20:00,10.53,10.58,10.53,10.56,130300.0,9.1614,9.2049,9.1614,9.1875,130300.0
2012-01-31 14:25:00,10.56,10.57,10.54,10.56,150400.0,9.1875,9.1962,9.1701,9.1875,150400.0
2012-01-31 14:30:00,10.56,10.58,10.56,10.58,35800.0,9.1875,9.2049,9.1875,9.2049,35800.0
2012-01-31 14:35:00,10.57,10.59,10.57,10.59,35000.0,9.1962,9.2136,9.1962,9.2136,35000.0
2012-01-31 14:40:00,10.59,10.6,10.57,10.57,55100.0,9.2136,9.2223,9.1962,9.1962,55100.0
2012-01-31 14:45:00,10.57,10.59,10.56,10.58,88800.0,9.1962,9.2136,9.1875,9.2049,88800.0
2012-01-31 14:50:00,10.58,10.59,10.57,10.59,46900.0,9.2049,9.2136,9.1962,9.2136,46900.0
2012-01-31 14:55:00,10.59,10.6,10.58,10.58,36600.0,9.2136,9.2223,9.2049,9.2049,36600.0
2012-01-31 15:00:00,10.58,10.59,10.56,10.56,61600.0,9.2049,9.2136,9.1875,9.1875,61600.0
2012-01-31 15:05:00,10.57,10.58,10.55,10.58,113200.0,9.1962,9.2049,9.1788,9.2049,113200.0
2012-01-31 15:10:00,10.59,10.59,10.55,10.55,117100.0,9.2136,9.2136,9.1788,9.1788,117100.0
2012-01-31 15:15:00,10.55,10.56,10.52,10.52,276000.0,9.1788,9.1875,9.1527,9.1527,276000.0
2012-01-31 15:20:00,10.52,10.53,10.5,10.51,179800.0,9.1527,9.1614,9.1353,9.144,179800.0
2012-01-31 15:25:00,10.5,10.51,10.5,10.5,98800.0,9.1353,9.144,9.1353,9.1353,98800.0
2012-01-31 15:30:00,10.5,10.54,10.5,10.54,161000.0,9.1353,9.1701,9.1353,9.1701,161000.0
2012-01-31 15:35:00,10.54,10.58,10.53,10.58,127700.0,9.1701,9.2049,9.1614,9.2049,127700.0
2012-01-31 15:40:00,10.58,10.61,10.56,10.57,179000.0,9.2049,9.231,9.1875,9.1962,179000.0
2012-01-31 15:45:00,10.57,10.58,10.53,10.53,298700.0,9.1962,9.2049,9.1614,9.1614,298700.0
2012-01-31 15:50:00,10.53,10.57,10.53,10.55,356700.0,9.1614,9.1962,9.1614,9.1788,356700.0
2012-01-31 15:55:00,10.55,10.58,10.54,10.56,626200.0,9.1788,9.2049,9.1701,9.1875,626200.0
2012-02-01 09:30:00,10.68,10.72,10.67,10.71,201500.0,9.2919,9.3267,9.2832,9.318,201500.0
2012-02-01 09:35:00,10.7,10.71,10.61,10.62,316900.0,9.3093,9.318,9.231,9.2397,316900.0
2012-02-01 09:40:00,10.63,10.65,10.61,10.62,99500.0,9.2484,9.2658,9.231,9.2397,99500.0
2012-02-01 09:45:00,10.62,10.65,10.61,10.65,45900.0,9.2397,9.2658,9.231,9.2658,45900.0
2012-02-01 09:50:00,10.64,10.67,10.64,10.65,70900.0,9.2571,9.2832,9.2571,9.2658,70900.0
2012-02-01 09:55:00,10.64,10.68,10.62,10.63,163400.0,9.2571,9.2919,9.2397,9.2484,163400.0
2012-02-01 10:00:00,10.63,10.7,10.63,10.67,183900.0,9.2484,9.3093,9.2484,9.2832,183900.0
2012-02-01 10:05:00,10.68,10.71,10.67,10.71,118500.0,9.2919,9.318,9.2832,9.318,118500.0
2012-02-01 10:10:00,10.71,10.75,10.7,10.74,105600.0,9.318,9.3528,9.3093,9.3441,105600.0
2012-02-01 10:15:00,10.74,10.75,10.73,10.75,46800.0,9.3441,9.3528,9.3354,9.3528,46800.0
2012-02-01 10:20:00,10.75,10.75,10.74,10.75,58900.0,9.3528,9.3528,9.3441,9.3528,58900.0
2012-02-01 10:25:00,10.75,10.79,10.74,10.79,136400.0,9.3528,9.3876,9.3441,9.3876,136400.0
2012-02-01 10:30:00,10.79,10.8,10.77,10.79,83400.0,9.3876,9.3963,9.3702,9.3876,83400.0
2012-02-01 10:35:00,10.78,10.82,10.77,10.77,270400.0,9.3789,9.4137,9.3702,9.3702,270400.0
2012-02-01 10:40:00,10.77,10.77,10.76,10.77,82700.0,9.3702,9.3702,9.3615,9.3702,82700.0
2012-02-01 10:45:00,10.77,10.78,10.75,10.75,83900.0,9.3702,9.3789,9.3528,9.3528,83900.0
2012-02-01 10:50:00,10.75,10.78,10.74,10.77,278100.0,9.3528,9.3789,9.3441,9.3702,278100.0
2012-02-01 10:55:00,10.77,10.78,10.75,10.77,58100.0,9.3702,9.3789,9.3528,9.3702,58100.0
2012-02-01 11:00:00,10.77,10.79,10.75,10.79,163500.0,9.3702,9.3876,9.3528,9.3876,163500.0
2012-02-01 11:05:00,10.79,10.79,10.77,10.79,164600.0,9.3876,9.3876,9.3702,9.3876,164600.0
2012-02-01 11:10:00,10.79,10.79,10.74,10.74,139600.0,9.3876,9.3876,9.3441,9.3441,139600.0
2012-02-01 11:15:00,10.75,10.78,10.74,10.78,208000.0,9.3528,9.3789,9.3441,9.3789,208000.0
2012-02-01 11:20:00,10.78,10.82,10.77,10.82,156900.0,9.3789,9.4137,9.3702,9.4137,156900.0
2012-02-01 11:25:00,10.82,10.82,10.8,10.81,97300.0,9.4137,9.4137,9.3963,9.405,97300.0
2012-02-01 11:30:00,10.82,10.82,10.79,10.8,132300.0,9.4137,9.4137,9.3876,9.3963,132300.0
2012-02-01 11:35:00,10.8,10.82,10.8,10.8,47100.0,9.3963,9.4137,9.3963,9.3963,47100.0
2012-02-01 11:40:00,10.81,10.82,10.8,10.81,73000.0,9.405,9.4137,9.3963,9.405,73000.0
2012-02-01 11:45:00,10.82,10.84,10.8,10.83,126900.0,9.4137,9.4311,9.3963,9.4224,126900.0
2012-02-01 11:50:00,10.84,10.84,10.81,10.83,106800.0,9.4311,9.4311,9.405,9.4224,106800.0
2012-02-01 11:55:00,10.83,10.83,10.82,10.83,30700.0,9.4224,9.4224,9.4137,9.4224,30700.0
2012-02-01 12:00:00,10.83,10.84,10.83,10.84,64500.0,9.4224,9.4311,9.4224,9.4311,64500.0
2012-02-01 12:05:00,10.84,10.84,10.83,10.84,46700.0,9.4311,9.4311,9.4224,9.4311,46700.0
2012-02-01 12:10:00,10.84,10.84,10.83,10.83,38900.0,9.4311,9.4311,9.4224,9.4224,38900.0
2012-02-01 12:15:00,10.83,10.85,10.83,10.85,56000.0,9.4224,9.4398,9.4224,9.4398,56000.0
2012-02-01 12:20:00,10.84,10.85,10.84,10.85,17000.0,9.4311,9.4398,9.4311,9.4398,17000.0
2012-02-01 12:25:00,10.85,10.85,10.84,10.85,55400.0,9.4398,9.4398,9.4311,9.4398,55400.0
2012-02-01 12:30:00,10.85,10.86,10.84,10.86,57300.0,9.4398,9.4485,9.4311,9.4485,57300.0
2012-02-01 12:35:00,10.86,10.87,10.85,10.87,58300.0,9.4485,9.4572,9.4398,9.4572,58300.0
2012-02-01 12:40:00,10.87,10.89,10.86,10.88,153500.0,9.4572,9.4746,9.4485,9.4659,153500.0
2012-02-01 12:45:00,10.89,10.9,10.88,10.88,176000.0,9.4746,9.4833,9.4659,9.4659,176000.0
2012-02-01 12:50:00,10.88,10.89,10.87,10.89,447700.0,9.4659,9.4746,9.4572,9.4746,447700.0
2012-02-01 12:55:00,10.89,10.89,10.88,10.89,18000.0,9.4746,9.4746,9.4659,9.4746,18000.0
2012-02-01 13:00:00,10.88,10.9,10.88,10.9,40600.0,9.4659,9.4833,9.4659,9.4833,40600.0
2012-02-01 13:05:00,10.9,10.92,10.89,10.92,130400.0,9.4833,9.5007,9.4746,9.5007,130400.0
2012-02-01 13:10:00,10.92,10.93,10.91,10.93,47000.0,9.5007,9.5094,9.492,9.5094,47000.0
2012-02-01 13:15:00,10.93,10.97,10.92,10.94,547900.0,9.5094,9.5442,9.5007,9.5181,547900.0
2012-02-01 13:20:00,10.95,11.01,10.94,10.98,873400.0,9.5268,9.579,9.5181,9.5529,873400.0
2012-02-01 13:25:00,10.98,10.98,10.94,10.96,439400.0,9.5529,9.5529,9.5181,9.5355,439400.0
2012-02-01 13:30:00,10.95,10.98,10.95,10.96,190600.0,9.5268,9.5529,9.5268,9.5355,190600.0
2012-02-01 13:35:00,10.97,10.97,10.94,10.96,202500.0,9.5442,9.5442,9.5181,9.5355,202500.0
2012-02-01 13:40:00,10.96,10.97,10.92,10.93,155500.0,9.5355,9.5442,9.5007,9.5094,155500.0
2012-02-01 13:45:00,10.92,10.96,10.92,10.96,65900.0,9.5007,9.5355,9.5007,9.5355,65900.0
2012-02-01 13:50:00,10.96,10.96,10.9,10.91,120600.0,9.5355,9.5355,9.4833,9.492,120600.0
2012-02-01 13:55:00,10.91,10.91,10.86,10.9,97500.0,9.492,9.492,9.4485,9.4833,97500.0
2012-02-01 14:00:00,10.9,10.91,10.89,10.89,87700.0,9.4833,9.492,9.4746,9.4746,87700.0
2012-02-01 14:05:00,10.9,10.9,10.84,10.86,194000.0,9.4833,9.4833,9.4311,9.4485,194000.0
2012-02-01 14:10:00,10.86,10.9,10.85,10.9,107400.0,9.4485,9.4833,9.4398,9.4833,107400.0
2012-02-01 14:15:00,10.9,10.9,10.89,10.9,33200.0,9.4833,9.4833,9.4746,9.4833,33200.0
2012-02-01 14:20:00,10.9,10.92,10.9,10.92,61600.0,9.4833,9.5007,9.4833,9.5007,61600.0
2012-02-01 14:25:00,10.92,10.93,10.9,10.93,101500.0,9.5007,9.5094,9.4833,9.5094,101500.0
2012-02-01 14:30:00,10.93,10.94,10.92,10.93,113700.0,9.5094,9.5181,9.5007,9.5094,113700.0
2012-02-01 14:35:00,10.93,10.94,10.92,10.93,42200.0,9.5094,9.5181,9.5007,9.5094,42200.0
2012-02-01 14:40:00,10.93,10.93,10.91,10.92,77900.0,9.5094,9.5094,9.492,9.5007,77900.0
2012-02-01 14:45:00,10.92,10.92,10.91,10.92,33000.0,9.5007,9.5007,9.492,9.5007,33000.0
2012-02-01 14:50:00,10.92,10.92,10.89,10.91,122500.0,9.5007,9.5007,9.4746,9.492,122500.0
2012-02-01 14:55:00,10.92,10.93,10.91,10.93,57100.0,9.5007,9.5094,9.492,9.5094,57100.0
2012-02-01 15:00:00,10.93,10.95,10.92,10.94,73600.0,9.5094,9.5268,9.5007,9.5181,73600.0
2012-02-01 15:05:00,10.93,10.94,10.91,10.92,127900.0,9.5094,9.5181,9.492,9.5007,127900.0
2012-02-01 15:10:00,10.91,10.92,10.87,10.92,160200.0,9.492,9.5007,9.4572,9.5007,160200.0
2012-02-01 15:15:00,10.92,10.92,10.91,10.92,33800.0,9.5007,9.5007,9.492,9.5007,33800.0
2012-02-01 15:20:00,10.92,10.92,10.91,10.92,58300.0,9.5007,9.5007,9.492,9.5007,58300.0
2012-02-01 15:25:00,10.92,10.92,10.91,10.92,50800.0,9.5007,9.5007,9.492,9.5007,50800.0
2012-02-01 15:30:00,10.92,10.93,10.88,10.93,202000.0,9.5007,9.5094,9.4659,9.5094,202000.0
2012-02-01 15:35:00,10.93,10.93,10.92,10.93,62200.0,9.5094,9.5094,9.5007,9.5094,62200.0
2012-02-01 15:40:00,10.93,10.94,10.9,10.92,265200.0,9.5094,9.5181,9.4833,9.5007,265200.0
2012-02-01 15:45:00,10.91,10.92,10.9,10.9,181200.0,9.492,9.5007,9.4833,9.4833,181200.0
2012-02-01 15:50:00,10.91,10.92,10.89,10.9,305600.0,9.492,9.5007,9.4746,9.4833,305600.0
2012-02-01 15:55:00,10.9,10.91,10.89,10.9,517100.0,9.4833,9.492,9.4746,9.4833,517100.0
2012-02-02 09:30:00,10.9,10.96,10.83,10.91,302400.0,9.4833,9.5355,9.4224,9.492,302400.0
2012-02-02 09:35:00,10.92,10.92,10.82,10.87,139000.0,9.5007,9.5007,9.4137,9.4572,139000.0
2012-02-02 09:40:00,10.87,10.91,10.82,10.88,122300.0,9.4572,9.492,9.4137,9.4659,122300.0
2012-02-02 09:45:00,10.88,10.96,10.84,10.96,130200.0,9.4659,9.5355,9.4311,9.5355,130200.0
2012-02-02 09:50:00,10.95,10.97,10.89,10.94,81200.0,9.5268,9.5442,9.4746,9.5181,81200.0
2012-02-02 09:55:00,10.94,11.05,10.94,11.03,358400.0,9.5181,9.6138,9.5181,9.5964,358400.0
2012-02-02 10:00:00,11.04,11.05,11.0,11.03,193200.0,9.6051,9.6138,9.5703,9.5964,193200.0
2012-02-02 10:05:00,11.03,11.09,11.0,11.08,287000.0,9.5964,9.6486,9.5703,9.6399,287000.0
2012-02-02 10:10:00,11.08,11.1,11.06,11.07,208800.0,9.6399,9.6573,9.6225,9.6312,208800.0
2012-02-02 10:15:00,11.07,11.09,11.06,11.07,115700.0,9.6312,9.6486,9.6225,9.6312,115700.0
2012-02-02 10:20:00,11.07,11.08,11.04,11.04,133700.0,9.6312,9.6399,9.6051,9.6051,133700.0
2012-02-02 10:25:00,11.04,11.06,11.04,11.04,105500.0,9.6051,9.6225,9.6051,9.6051,105500.0
2012-02-02 10:30:00,11.04,11.05,11.03,11.03,85200.0,9.6051,9.6138,9.5964,9.5964,85200.0
2012-02-02 10:35:00,11.04,11.05,10.98,11.0,210900.0,9.6051,9.6138,9.5529,9.5703,210900.0
2012-02-02 10:40:00,11.0,11.02,11.0,11.02,69400.0,9.5703,9.5877,9.5703,9.5877,69400.0
2012-02-02 10:45:00,11.02,11.06,11.01,11.06,67800.0,9.5877,9.6225,9.579,9.6225,67800.0
2012-02-02 10:50:00,11.05,11.05,11.04,11.05,115800.0,9.6138,9.6138,9.6051,9.6138,115800.0
2012-02-02 10:55:00,11.04,11.05,11.04,11.04,146500.0,9.6051,9.6138,9.6051,9.6051,146500.0
2012-02-02 11:00:00,11.05,11.1,11.04,11.1,221700.0,9.6138,9.6573,9.6051,9.6573,221700.0
2012-02-02 11:05:00,11.1,11.11,11.09,11.11,81300.0,9.6573,9.666,9.6486,9.666,81300.0
2012-02-02 11:10:00,11.11,11.12,11.09,11.12,126800.0,9.666,9.6747,9.6486,9.6747,126800.0
2012-02-02 11:15:00,11.12,11.14,11.11,11.13,123700.0,9.6747,9.6921,9.666,9.6834,123700.0
2012-02-02 11:20:00,11.13,11.13,11.1,11.11,112000.0,9.6834,9.6834,9.6573,9.666,112000.0
2012-02-02 11:25:00,11.11,11.14,11.1,11.13,122100.0,9.666,9.6921,9.6573,9.6834,122100.0
2012-02-02 11:30:00,11.13,11.14,11.1,11.1,111700.0,9.6834,9.6921,9.6573,9.6573,111700.0
2012-02-02 11:35:00,11.1,11.11,11.08,11.09,195300.0,9.6573,9.666,9.6399,9.6486,195300.0
2012-02-02 11:40:00,11.09,11.11,11.09,11.11,72800.0,9.6486,9.666,9.6486,9.666,72800.0
2012-02-02 11:45:00,11.11,11.11,11.1,11.11,60600.0,9.666,9.666,9.6573,9.666,60600.0
2012-02-02 11:50:00,11.1,11.11,11.1,11.11,36700.0,9.6573,9.666,9.6573,9.666,36700.0
2012-02-02 11:55:00,11.1,11.11,11.09,11.1,135700.0,9.6573,9.666,9.6486,9.6573,135700.0
2012-02-02 12:00:00,11.11,11.15,11.1,11.14,116600.0,9.666,9.7008,9.6573,9.6921,116600.0
2012-02-02 12:05:00,11.14,11.15,11.12,11.12,102500.0,9.6921,9.7008,9.6747,9.6747,102500.0
2012-02-02 12:10:00,11.13,11.13,11.11,11.12,38200.0,9.6834,9.6834,9.666,9.6747,38200.0
2012-02-02 12:15:00,11.11,11.13,11.1,11.11,51700.0,9.666,9.6834,9.6573,9.666,51700.0
2012-02-02 12:20:00,11.11,11.12,11.11,11.11,23800.0,9.666,9.6747,9.666,9.666,23800.0
2012-02-02 12:25:00,11.12,11.14,11.11,11.13,267000.0,9.6747,9.6921,9.666,9.6834,267000.0
2012-02-02 12:30:00,11.12,11.13,11.08,11.09,251600.0,9.6747,9.6834,9.6399,9.6486,251600.0
2012-02-02 12:35:00,11.09,11.09,11.05,11.05,206800.0,9.6486,9.6486,9.6138,9.6138,206800.0
2012-02-02 12:40:00,11.05,11.05,11.03,11.05,124600.0,9.6138,9.6138,9.5964,9.6138,124600.0
2012-02-02 12:45:00,11.05,11.05,11.02,11.02,173100.0,9.6138,9.6138,9.5877,9.5877,173100.0
2012-02-02 12:50:00,11.02,11.03,11.01,11.01,53100.0,9.5877,9.5964,9.579,9.579,53100.0
2012-02-02 12:55:00,11.02,11.05,11.01,11.05,44100.0,9.5877,9.6138,9.579,9.6138,44100.0
2012-02-02 13:00:00,11.04,11.07,11.04,11.06,28600.0,9.6051,9.6312,9.6051,9.6225,28600.0
2012-02-02 13:05:00,11.06,11.08,11.06,11.07,27700.0,9.6225,9.6399,9.6225,9.6312,27700.0
2012-02-02 13:10:00,11.08,11.1,11.07,11.1,98000.0,9.6399,9.6573,9.6312,9.6573,98000.0
2012-02-02 13:15:00,11.1,11.11,11.09,11.1,40600.0,9.6573,9.666,9.6486,9.6573,40600.0
2012-02-02 13:20:00,11.11,11.11,11.1,11.11,92000.0,9.666,9.666,9.6573,9.666,92000.0
2012-02-02 13:25:00,11.1,11.11,11.1,11.11,71700.0,9.6573,9.666,9.6573,9.666,71700.0
2012-02-02 13:30:00,11.11,11.14,11.1,11.13,122800.0,9.666,9.6921,9.6573,9.6834,122800.0
2012-02-02 13:35:00,11.13,11.13,11.11,11.11,30400.0,9.6834,9.6834,9.666,9.666,30400.0
2012-02-02 13:40:00,11.12,11.12,11.09,11.09,45100.0,9.6747,9.6747,9.6486,9.6486,45100.0
2012-02-02 13:45:00,11.09,11.1,11.05,11.07,119600.0,9.6486,9.6573,9.6138,9.6312,119600.0
2012-02-02 13:50:00,11.07,11.08,11.04,11.08,79800.0,9.6312,9.6399,9.6051,9.6399,79800.0
2012-02-02 13:55:00,11.08,11.09,11.06,11.06,75300.0,9.6399,9.6486,9.6225,9.6225,75300.0
2012-02-02 14:00:00,11.06,11.1,11.06,11.09,53300.0,9.6225,9.6573,9.6225,9.6486,53300.0
2012-02-02 14:05:00,11.09,11.11,11.08,11.1,77000.0,9.6486,9.666,9.6399,9.6573,77000.0
2012-02-02 14:10:00,11.1,11.1,11.08,11.1,119100.0,9.6573,9.6573,9.6399,9.6573,119100.0
2012-02-02 14:15:00,11.1,11.11,11.1,11.11,195500.0,9.6573,9.666,9.6573,9.666,195500.0
2012-02-02 14:20:00,11.11,11.11,11.09,11.11,174300.0,9.666,9.666,9.6486,9.666,174300.0
2012-02-02 14:25:00,11.1,11.11,11.1,11.1,54700.0,9.6573,9.666,9.6573,9.6573,54700.0
2012-02-02 14:30:00,11.1,11.11,11.1,11.1,58800.0,9.6573,9.666,9.6573,9.6573,58800.0
2012-02-02 14:35:00,11.11,11.12,11.1,11.11,91200.0,9.666,9.6747,9.6573,9.666,91200.0
2012-02-02 14:40:00,11.11,11.12,11.1,11.1,94700.0,9.666,9.6747,9.6573,9.6573,94700.0
2012-02-02 14:45:00,11.11,11.11,11.09,11.1,157200.0,9.666,9.666,9.6486,9.6573,157200.0
2012-02-02 14:50:00,11.1,11.11,11.09,11.09,191900.0,9.6573,9.666,9.6486,9.6486,191900.0
2012-02-02 14:55:00,11.09,11.12,11.09,11.11,152000.0,9.6486,9.6747,9.6486,9.666,152000.0
2012-02-02 15:00:00,11.12,11.13,11.11,11.11,109700.0,9.6747,9.6834,9.666,9.666,109700.0
2012-02-02 15:05:00,11.11,11.11,11.1,11.1,89900.0,9.666,9.666,9.6573,9.6573,89900.0
2012-02-02 15:10:00,11.1,11.13,11.1,11.13,93700.0,9.6573,9.6834,9.6573,9.6834,93700.0
2012-02-02 15:15:00,11.13,11.17,11.12,11.14,316000.0,9.6834,9.7182,9.6747,9.6921,316000.0
2012-02-02 15:20:00,11.15,11.15,11.14,11.14,66600.0,9.7008,9.7008,9.6921,9.6921,66600.0
2012-02-02 15:25:00,11.15,11.15,11.14,11.14,54300.0,9.7008,9.7008,9.6921,9.6921,54300.0
2012-02-02 15:30:00,11.14,11.15,11.13,11.13,93800.0,9.6921,9.7008,9.6834,9.6834,93800.0
2012-02-02 15:35:00,11.13,11.14,11.12,11.13,111400.0,9.6834,9.6921,9.6747,9.6834,111400.0
2012-02-02 15:40:00,11.14,11.14,11.1,11.12,195100.0,9.6921,9.6921,9.6573,9.6747,195100.0
2012-02-02 15:45:00,11.11,11.12,11.09,11.1,225400.0,9.666,9.6747,9.6486,9.6573,225400.0
2012-02-02 15:50:00,11.1,11.11,11.08,11.11,422100.0,9.6573,9.666,9.6399,9.666,422100.0
2012-02-02 15:55:00,11.1,11.12,11.09,11.12,690700.0,9.6573,9.6747,9.6486,9.6747,690700.0
2012-02-03 09:30:00,11.25,11.35,11.25,11.34,473900.0,9.7878,9.8748,9.7878,9.8661,473900.0
2012-02-03 09:35:00,11.34,11.4,11.34,11.4,307800.0,9.8661,9.9183,9.8661,9.9183,307800.0
2012-02-03 09:40:00,11.4,11.42,11.38,11.42,293300.0,9.9183,9.9357,9.9009,9.9357,293300.0
2012-02-03 09:45:00,11.42,11.47,11.4,11.42,354600.0,9.9357,9.9792,9.9183,9.9357,354600.0
2012-02-03 09:50:00,11.42,11.43,11.35,11.37,377100.0,9.9357,9.9444,9.8748,9.8922,377100.0
2012-02-03 09:55:00,11.36,11.38,11.34,11.35,157600.0,9.8835,9.9009,9.8661,9.8748,157600.0
2012-02-03 10:00:00,11.35,11.38,11.33,11.36,255100.0,9.8748,9.9009,9.8574,9.8835,255100.0
2012-02-03 10:05:00,11.36,11.39,11.34,11.38,178100.0,9.8835,9.9096,9.8661,9.9009,178100.0
2012-02-03 10:10:00,11.38,11.39,11.37,11.38,199600.0,9.9009,9.9096,9.8922,9.9009,199600.0
2012-02-03 10:15:00,11.38,11.4,11.37,11.4,308400.0,9.9009,9.9183,9.8922,9.9183,308400.0
2012-02-03 10:20:00,11.39,11.4,11.36,11.36,139800.0,9.9096,9.9183,9.8835,9.8835,139800.0
2012-02-03 10:25:00,11.36,11.41,11.35,11.38,124900.0,9.8835,9.927,9.8748,9.9009,124900.0
2012-02-03 10:30:00,11.38,11.39,11.38,11.38,39900.0,9.9009,9.9096,9.9009,9.9009,39900.0
2012-02-03 10:35:00,11.38,11.41,11.38,11.38,107200.0,9.9009,9.927,9.9009,9.9009,107200.0
2012-02-03 10:40:00,11.38,11.4,11.3,11.34,640100.0,9.9009,9.9183,9.8313,9.8661,640100.0
2012-02-03 10:45:00,11.34,11.34,11.3,11.31,106000.0,9.8661,9.8661,9.8313,9.84,106000.0
2012-02-03 10:50:00,11.3,11.31,11.28,11.28,190300.0,9.8313,9.84,9.8139,9.8139,190300.0
2012-02-03 10:55:00,11.28,11.3,11.28,11.29,370800.0,9.8139,9.8313,9.8139,9.8226,370800.0
2012-02-03 11:00:00,11.29,11.29,11.28,11.29,181400.0,9.8226,9.8226,9.8139,9.8226,181400.0
2012-02-03 11:05:00,11.28,11.29,11.28,11.28,87900.0,9.8139,9.8226,9.8139,9.8139,87900.0
2012-02-03 11:10:00,11.28,11.35,11.28,11.35,223900.0,9.8139,9.8748,9.8139,9.8748,223900.0
2012-02-03 11:15:00,11.35,11.36,11.35,11.35,74400.0,9.8748,9.8835,9.8748,9.8748,74400.0
2012-02-03 11:20:00,11.35,11.38,11.35,11.37,89000.0,9.8748,9.9009,9.8748,9.8922,89000.0
2012-02-03 11:25:00,11.37,11.38,11.36,11.38,104300.0,9.8922,9.9009,9.8835,9.9009,104300.0
2012-02-03 11:30:00,11.38,11.4,11.37,11.39,121400.0,9.9009,9.9183,9.8922,9.9096,121400.0
2012-02-03 11:35:00,11.4,11.42,11.38,11.41,162200.0,9.9183,9.9357,9.9009,9.927,162200.0
2012-02-03 11:40:00,11.41,11.44,11.4,11.42,89100.0,9.927,9.9531,9.9183,9.9357,89100.0
2012-02-03 11:45:00,11.42,11.43,11.41,11.41,297600.0,9.9357,9.9444,9.927,9.927,297600.0
2012-02-03 11:50:00,11.41,11.42,11.4,11.41,66700.0,9.927,9.9357,9.9183,9.927,66700.0
2012-02-03 11:55:00,11.4,11.42,11.4,11.4,145200.0,9.9183,9.9357,9.9183,9.9183,145200.0
2012-02-03 12:00:00,11.4,11.47,11.4,11.46,190600.0,9.9183,9.9792,9.9183,9.9705,190600.0
2012-02-03 12:05:00,11.46,11.48,11.45,11.47,103000.0,9.9705,9.9879,9.9618,9.9792,103000.0
2012-02-03 12:10:00,11.47,11.52,11.46,11.46,445800.0,9.9792,10.0227,9.9705,9.9705,445800.0
2012-02-03 12:15:00,11.46,11.47,11.46,11.46,32600.0,9.9705,9.9792,9.9705,9.9705,32600.0
2012-02-03 12:20:00,11.46,11.47,11.45,11.45,100000.0,9.9705,9.9792,9.9618,9.9618,100000.0
2012-02-03 12:25:00,11.45,11.48,11.45,11.48,104900.0,9.9618,9.9879,9.9618,9.9879,104900.0
2012-02-03 12:30:00,11.48,11.49,11.47,11.48,108800.0,9.9879,9.9966,9.9792,9.9879,108800.0
2012-02-03 12:35:00,11.49,11.49,11.47,11.48,364200.0,9.9966,9.9966,9.9792,9.9879,364200.0
2012-02-03 12:40:00,11.48,11.53,11.48,11.52,305500.0,9.9879,10.0314,9.9879,10.0227,305500.0
2012-02-03 12:45:00,11.52,11.53,11.5,11.52,160300.0,10.0227,10.0314,10.0053,10.0227,160300.0
2012-02-03 12:50:00,11.52,11.54,11.51,11.53,349000.0,10.0227,10.0401,10.014,10.0314,349000.0
2012-02-03 12:55:00,11.53,11.58,11.53,11.58,227300.0,10.0314,10.0749,10.0314,10.0749,227300.0
2012-02-03 13:00:00,11.57,11.58,11.52,11.53,130400.0,10.0662,10.0749,10.0227,10.0314,130400.0
2012-02-03 13:05:00,11.52,11.53,11.51,11.53,68100.0,10.0227,10.0314,10.014,10.0314,68100.0
2012-02-03 13:10:00,11.52,11.53,11.46,11.48,154900.0,10.0227,10.0314,9.9705,9.9879,154900.0
2012-02-03 13:15:00,11.48,11.5,11.48,11.48,152500.0,9.9879,10.0053,9.9879,9.9879,152500.0
2012-02-03 13:20:00,11.49,11.49,11.45,11.46,88400.0,9.9966,9.9966,9.9618,9.9705,88400.0
2012-02-03 13:25:00,11.46,11.49,11.44,11.47,156600.0,9.9705,9.9966,9.9531,9.9792,156600.0
2012-02-03 13:30:00,11.47,11.49,11.45,11.46,108400.0,9.9792,9.9966,9.9618,9.9705,108400.0
2012-02-03 13:35:00,11.46,11.46,11.44,11.44,33600.0,9.9705,9.9705,9.9531,9.9531,33600.0
2012-02-03 13:40:00,11.45,11.46,11.44,11.46,59900.0,9.9618,9.9705,9.9531,9.9705,59900.0
2012-02-03 13:45:00,11.45,11.47,11.44,11.46,172300.0,9.9618,9.9792,9.9531,9.9705,172300.0
2012-02-03 13:50:00,11.45,11.46,11.45,11.45,36500.0,9.9618,9.9705,9.9618,9.9618,36500.0
2012-02-03 13:55:00,11.45,11.46,11.4,11.4,120100.0,9.9618,9.9705,9.9183,9.9183,120100.0
2012-02-03 14:00:00,11.41,11.44,11.4,11.42,93100.0,9.927,9.9531,9.9183,9.9357,93100.0
2012-02-03 14:05:00,11.42,11.42,11.38,11.4,145800.0,9.9357,9.9357,9.9009,9.9183,145800.0
2012-02-03 14:10:00,11.4,11.41,11.39,11.4,48700.0,9.9183,9.927,9.9096,9.9183,48700.0
2012-02-03 14:15:00,11.39,11.41,11.38,11.4,79100.0,9.9096,9.927,9.9009,9.9183,79100.0
2012-02-03 14:20:00,11.39,11.4,11.39,11.4,50300.0,9.9096,9.9183,9.9096,9.9183,50300.0
2012-02-03 14:25:00,11.39,11.41,11.39,11.4,86200.0,9.9096,9.927,9.9096,9.9183,86200.0
2012-02-03 14:30:00,11.4,11.4,11.39,11.39,71800.0,9.9183,9.9183,9.9096,9.9096,71800.0
2012-02-03 14:35:00,11.4,11.4,11.39,11.39,31400.0,9.9183,9.9183,9.9096,9.9096,31400.0
2012-02-03 14:40:00,11.39,11.4,11.39,11.39,49700.0,9.9096,9.9183,9.9096,9.9096,49700.0
2012-02-03 14:45:00,11.4,11.4,11.39,11.39,60700.0,9.9183,9.9183,9.9096,9.9096,60700.0
2012-02-03 14:50:00,11.39,11.44,11.39,11.44,191600.0,9.9096,9.9531,9.9096,9.9531,191600.0
2012-02-03 14:55:00,11.44,11.49,11.43,11.48,150700.0,9.9531,9.9966,9.9444,9.9879,150700.0
2012-02-03 15:00:00,11.48,11.53,11.47,11.52,531300.0,9.9879,10.0314,9.9792,10.0227,531300.0
2012-02-03 15:05:00,11.51,11.53,11.51,11.52,289000.0,10.014,10.0314,10.014,10.0227,289000.0
2012-02-03 15:10:00,11.52,11.53,11.49,11.49,192200.0,10.0227,10.0314,9.9966,9.9966,192200.0
2012-02-03 15:15:00,11.49,11.5,11.46,11.47,169800.0,9.9966,10.0053,9.9705,9.9792,169800.0
2012-02-03 15:20:00,11.47,11.48,11.44,11.45,125800.0,9.9792,9.9879,9.9531,9.9618,125800.0
2012-02-03 15:25:00,11.44,11.45,11.44,11.45,110200.0,9.9531,9.9618,9.9531,9.9618,110200.0
2012-02-03 15:30:00,11.44,11.45,11.39,11.39,216800.0,9.9531,9.9618,9.9096,9.9096,216800.0
2012-02-03 15:35:00,11.4,11.4,11.36,11.37,191400.0,9.9183,9.9183,9.8835,9.8922,191400.0
2012-02-03 15:40:00,11.37,11.37,11.36,11.37,98800.0,9.8922,9.8922,9.8835,9.8922,98800.0
2012-02-03 15:45:00,11.37,11.4,11.34,11.36,470900.0,9.8922,9.9183,9.8661,9.8835,470900.0
2012-02-03 15:50:00,11.35,11.37,11.32,11.35,585600.0,9.8748,9.8922,9.8487,9.8748,585600.0
2012-02-03 15:55:00,11.35,11.35,11.3,11.3,669100.0,9.8748,9.8748,9.8313,9.8313,669100.0
2012-02-06 09:30:00,11.26,11.28,11.13,11.19,170800.0,9.7965,9.8139,9.6834,9.7356,170800.0
2012-02-06 09:35:00,11.19,11.19,11.13,11.15,75900.0,9.7356,9.7356,9.6834,9.7008,75900.0
2012-02-06 09:40:00,11.14,11.15,11.08,11.08,209000.0,9.6921,9.7008,9.6399,9.6399,209000.0
2012-02-06 09:45:00,11.09,11.17,11.08,11.14,140600.0,9.6486,9.7182,9.6399,9.6921,140600.0
2012-02-06 09:50:00,11.15,11.19,11.13,11.15,82400.0,9.7008,9.7356,9.6834,9.7008,82400.0
2012-02-06 09:55:00,11.16,11.16,11.08,11.11,124400.0,9.7095,9.7095,9.6399,9.666,124400.0
2012-02-06 10:00:00,11.12,11.13,11.09,11.12,66300.0,9.6747,9.6834,9.6486,9.6747,66300.0
2012-02-06 10:05:00,11.12,11.12,11.09,11.11,79600.0,9.6747,9.6747,9.6486,9.666,79600.0
2012-02-06 10:10:00,11.1,11.11,11.1,11.11,26400.0,9.6573,9.666,9.6573,9.666,26400.0
2012-02-06 10:15:00,11.11,11.15,11.1,11.1,195500.0,9.666,9.7008,9.6573,9.6573,195500.0
2012-02-06 10:20:00,11.11,11.11,11.06,11.07,226000.0,9.666,9.666,9.6225,9.6312,226000.0
2012-02-06 10:25:00,11.07,11.07,10.97,11.04,378200.0,9.6312,9.6312,9.5442,9.6051,378200.0
2012-02-06 10:30:00,11.04,11.07,11.03,11.06,209200.0,9.6051,9.6312,9.5964,9.6225,209200.0
2012-02-06 10:35:00,11.05,11.08,11.05,11.07,155800.0,9.6138,9.6399,9.6138,9.6312,155800.0
2012-02-06 10:40:00,11.06,11.07,11.01,11.03,210700.0,9.6225,9.6312,9.579,9.5964,210700.0
2012-02-06 10:45:00,11.02,11.04,11.01,11.01,159700.0,9.5877,9.6051,9.579,9.579,159700.0
2012-02-06 10:50:00,11.01,11.02,11.0,11.01,81600.0,9.579,9.5877,9.5703,9.579,81600.0
2012-02-06 10:55:00,11.0,11.01,10.95,10.95,220300.0,9.5703,9.579,9.5268,9.5268,220300.0
2012-02-06 11:00:00,10.96,11.01,10.92,10.93,210600.0,9.5355,9.579,9.5007,9.5094,210600.0
2012-02-06 11:05:00,10.92,10.99,10.92,10.97,144000.0,9.5007,9.5616,9.5007,9.5442,144000.0
2012-02-06 11:10:00,10.97,11.01,10.97,10.98,171200.0,9.5442,9.579,9.5442,9.5529,171200.0
2012-02-06 11:15:00,10.99,10.99,10.95,10.96,100400.0,9.5616,9.5616,9.5268,9.5355,100400.0
2012-02-06 11:20:00,10.96,10.98,10.94,10.94,194700.0,9.5355,9.5529,9.5181,9.5181,194700.0
2012-02-06 11:25:00,10.94,10.95,10.93,10.94,132400.0,9.5181,9.5268,9.5094,9.5181,132400.0
2012-02-06 11:30:00,10.93,10.96,10.93,10.96,55700.0,9.5094,9.5355,9.5094,9.5355,55700.0
2012-02-06 11:35:00,10.96,10.96,10.94,10.94,144400.0,9.5355,9.5355,9.5181,9.5181,144400.0
2012-02-06 11:40:00,10.94,10.97,10.94,10.96,64600.0,9.5181,9.5442,9.5181,9.5355,64600.0
2012-02-06 11:45:00,10.97,10.99,10.96,10.99,114000.0,9.5442,9.5616,9.5355,9.5616,114000.0
2012-02-06 11:50:00,10.98,11.0,10.98,10.98,76300.0,9.5529,9.5703,9.5529,9.5529,76300.0
2012-02-06 11:55:00,10.98,11.0,10.98,10.98,42300.0,9.5529,9.5703,9.5529,9.5529,42300.0
2012-02-06 12:00:00,10.98,10.99,10.98,10.99,49700.0,9.5529,9.5616,9.5529,9.5616,49700.0
2012-02-06 12:05:00,10.98,10.99,10.98,10.98,28500.0,9.5529,9.5616,9.5529,9.5529,28500.0
2012-02-06 12:10:00,10.98,10.99,10.96,10.97,179500.0,9.5529,9.5616,9.5355,9.5442,179500.0
2012-02-06 12:15:00,10.97,10.98,10.96,10.96,52600.0,9.5442,9.5529,9.5355,9.5355,52600.0
2012-02-06 12:20:00,10.96,10.97,10.95,10.96,89700.0,9.5355,9.5442,9.5268,9.5355,89700.0
2012-02-06 12:25:00,10.96,10.96,10.94,10.95,60300.0,9.5355,9.5355,9.5181,9.5268,60300.0
2012-02-06 12:30:00,10.95,11.01,10.94,11.01,77900.0,9.5268,9.579,9.5181,9.579,77900.0
2012-02-06 12:35:00,11.01,11.01,10.99,11.01,100100.0,9.579,9.579,9.5616,9.579,100100.0
2012-02-06 12:40:00,11.01,11.05,11.01,11.05,110200.0,9.579,9.6138,9.579,9.6138,110200.0
2012-02-06 12:45:00,11.05,11.09,11.04,11.07,164500.0,9.6138,9.6486,9.6051,9.6312,164500.0
2012-02-06 12:50:00,11.06,11.08,11.06,11.06,44800.0,9.6225,9.6399,9.6225,9.6225,44800.0
2012-02-06 12:55:00,11.06,11.13,11.06,11.13,202700.0,9.6225,9.6834,9.6225,9.6834,202700.0
2012-02-06 13:00:00,11.13,11.15,11.12,11.13,47900.0,9.6834,9.7008,9.6747,9.6834,47900.0
2012-02-06 13:05:00,11.13,11.13,11.09,11.09,56300.0,9.6834,9.6834,9.6486,9.6486,56300.0
2012-02-06 13:10:00,11.09,11.1,11.08,11.09,32500.0,9.6486,9.6573,9.6399,9.6486,32500.0
2012-02-06 13:15:00,11.09,11.11,11.08,11.08,126100.0,9.6486,9.666,9.6399,9.6399,126100.0
2012-02-06 13:20:00,11.08,11.09,11.07,11.09,79700.0,9.6399,9.6486,9.6312,9.6486,79700.0
2012-02-06 13:25:00,11.08,11.09,11.06,11.07,125000.0,9.6399,9.6486,9.6225,9.6312,125000.0
2012-02-06 13:30:00,11.07,11.08,11.06,11.07,35700.0,9.6312,9.6399,9.6225,9.6312,35700.0
2012-02-06 13:35:00,11.07,11.07,11.0,11.01,99000.0,9.6312,9.6312,9.5703,9.579,99000.0
2012-02-06 13:40:00,11.0,11.01,10.99,10.99,78200.0,9.5703,9.579,9.5616,9.5616,78200.0
2012-02-06 13:45:00,10.99,11.0,10.97,10.97,144900.0,9.5616,9.5703,9.5442,9.5442,144900.0
2012-02-06 13:50:00,10.97,11.0,10.95,11.0,89400.0,9.5442,9.5703,9.5268,9.5703,89400.0
2012-02-06 13:55:00,11.0,11.0,10.95,10.96,126900.0,9.5703,9.5703,9.5268,9.5355,126900.0
2012-02-06 14:00:00,10.96,10.99,10.96,10.97,66400.0,9.5355,9.5616,9.5355,9.5442,66400.0
2012-02-06 14:05:00,10.97,11.0,10.96,10.98,131700.0,9.5442,9.5703,9.5355,9.5529,131700.0
2012-02-06 14:10:00,10.99,10.99,10.96,10.98,76100.0,9.5616,9.5616,9.5355,9.5529,76100.0
2012-02-06 14:15:00,10.99,11.01,10.96,10.96,231400.0,9.5616,9.579,9.5355,9.5355,231400.0
2012-02-06 14:20:00,10.96,10.99,10.96,10.98,127400.0,9.5355,9.5616,9.5355,9.5529,127400.0
2012-02-06 14:25:00,10.98,11.0,10.97,11.0,56900.0,9.5529,9.5703,9.5442,9.5703,56900.0
2012-02-06 14:30:00,11.0,11.02,10.99,11.0,110700.0,9.5703,9.5877,9.5616,9.5703,110700.0
2012-02-06 14:35:00,11.0,11.03,11.0,11.02,78300.0,9.5703,9.5964,9.5703,9.5877,78300.0
2012-02-06 14:40:00,11.02,11.02,11.0,11.01,89000.0,9.5877,9.5877,9.5703,9.579,89000.0
2012-02-06 14:45:00,11.01,11.02,10.99,11.0,53400.0,9.579,9.5877,9.5616,9.5703,53400.0
2012-02-06 14:50:00,11.0,11.0,10.98,10.98,37600.0,9.5703,9.5703,9.5529,9.5529,37600.0
2012-02-06 14:55:00,10.99,10.99,10.96,10.97,83600.0,9.5616,9.5616,9.5355,9.5442,83600.0
2012-02-06 15:00:00,10.98,11.0,10.97,10.99,89800.0,9.5529,9.5703,9.5442,9.5616,89800.0
2012-02-06 15:05:00,10.99,11.0,10.98,10.99,68700.0,9.5616,9.5703,9.5529,9.5616,68700.0
2012-02-06 15:10:00,11.0,11.0,10.98,10.98,42900.0,9.5703,9.5703,9.5529,9.5529,42900.0
2012-02-06 15:15:00,10.98,11.01,10.98,11.01,110500.0,9.5529,9.579,9.5529,9.579,110500.0
2012-02-06 15:20:00,11.01,11.02,10.98,11.0,100000.0,9.579,9.5877,9.5529,9.5703,100000.0
2012-02-06 15:25:00,10.99,11.0,10.99,10.99,15500.0,9.5616,9.5703,9.5616,9.5616,15500.0
2012-02-06 15:30:00,11.0,11.0,10.96,10.96,148900.0,9.5703,9.5703,9.5355,9.5355,148900.0
2012-02-06 15:35:00,10.96,10.99,10.96,10.97,91000.0,9.5355,9.5616,9.5355,9.5442,91000.0
2012-02-06 15:40:00,10.98,11.0,10.96,10.99,144700.0,9.5529,9.5703,9.5355,9.5616,144700.0
2012-02-06 15:45:00,11.0,11.0,10.97,10.99,143700.0,9.5703,9.5703,9.5442,9.5616,143700.0
2012-02-06 15:50:00,10.99,11.02,10.98,11.02,128200.0,9.5616,9.5877,9.5529,9.5877,128200.0
2012-02-06 15:55:00,11.01,11.02,11.0,11.01,389200.0,9.579,9.5877,9.5703,9.579,389200.0
2012-02-07 09:30:00,11.03,11.1,10.97,11.0,166500.0,9.5964,9.6573,9.5442,9.5703,166500.0
2012-02-07 09:35:00,11.01,11.09,11.01,11.02,117700.0,9.579,9.6486,9.579,9.5877,117700.0
2012-02-07 09:40:00,11.02,11.04,10.95,11.02,162500.0,9.5877,9.6051,9.5268,9.5877,162500.0
2012-02-07 09:45:00,11.02,11.07,10.99,11.05,167100.0,9.5877,9.6312,9.5616,9.6138,167100.0
2012-02-07 09:50:00,11.06,11.14,11.05,11.12,162500.0,9.6225,9.6921,9.6138,9.6747,162500.0
2012-02-07 09:55:00,11.12,11.13,11.06,11.1,73300.0,9.6747,9.6834,9.6225,9.6573,73300.0
2012-02-07 10:00:00,11.1,11.15,11.09,11.11,118100.0,9.6573,9.7008,9.6486,9.666,118100.0
2012-02-07 10:05:00,11.11,11.15,11.11,11.15,105400.0,9.666,9.7008,9.666,9.7008,105400.0
2012-02-07 10:10:00,11.15,11.24,11.15,11.23,245600.0,9.7008,9.7791,9.7008,9.7704,245600.0
2012-02-07 10:15:00,11.23,11.24,11.16,11.17,157100.0,9.7704,9.7791,9.7095,9.7182,157100.0
2012-02-07 10:20:00,11.16,11.2,11.15,11.2,38100.0,9.7095,9.7443,9.7008,9.7443,38100.0
2012-02-07 10:25:00,11.19,11.2,11.13,11.13,76100.0,9.7356,9.7443,9.6834,9.6834,76100.0
2012-02-07 10:30:00,11.13,11.17,11.12,11.16,99500.0,9.6834,9.7182,9.6747,9.7095,99500.0
2012-02-07 10:35:00,11.16,11.19,11.13,11.14,117700.0,9.7095,9.7356,9.6834,9.6921,117700.0
2012-02-07 10:40:00,11.14,11.19,11.14,11.19,89200.0,9.6921,9.7356,9.6921,9.7356,89200.0
2012-02-07 10:45:00,11.19,11.19,11.15,11.16,115700.0,9.7356,9.7356,9.7008,9.7095,115700.0
2012-02-07 10:50:00,11.16,11.17,11.15,11.16,41800.0,9.7095,9.7182,9.7008,9.7095,41800.0
2012-02-07 10:55:00,11.17,11.24,11.16,11.23,111200.0,9.7182,9.7791,9.7095,9.7704,111200.0
2012-02-07 11:00:00,11.24,11.24,11.21,11.21,162200.0,9.7791,9.7791,9.753,9.753,162200.0
2012-02-07 11:05:00,11.21,11.23,11.2,11.23,101800.0,9.753,9.7704,9.7443,9.7704,101800.0
2012-02-07 11:10:00,11.22,11.23,11.21,11.22,69400.0,9.7617,9.7704,9.753,9.7617,69400.0
2012-02-07 11:15:00,11.22,11.24,11.2,11.2,175200.0,9.7617,9.7791,9.7443,9.7443,175200.0
2012-02-07 11:20:00,11.2,11.21,11.18,11.19,103100.0,9.7443,9.753,9.7269,9.7356,103100.0
2012-02-07 11:25:00,11.19,11.2,11.19,11.2,38500.0,9.7356,9.7443,9.7356,9.7443,38500.0
2012-02-07 11:30:00,11.2,11.2,11.18,11.2,179100.0,9.7443,9.7443,9.7269,9.7443,179100.0
2012-02-07 11:35:00,11.19,11.2,11.14,11.14,346600.0,9.7356,9.7443,9.6921,9.6921,346600.0
2012-02-07 11:40:00,11.14,11.15,11.13,11.14,69600.0,9.6921,9.7008,9.6834,9.6921,69600.0
2012-02-07 11:45:00,11.13,11.14,11.08,11.08,161700.0,9.6834,9.6921,9.6399,9.6399,161700.0
2012-02-07 11:50:00,11.08,11.09,11.05,11.09,82800.0,9.6399,9.6486,9.6138,9.6486,82800.0
2012-02-07 11:55:00,11.09,11.1,11.08,11.1,23000.0,9.6486,9.6573,9.6399,9.6573,23000.0
2012-02-07 12:00:00,11.09,11.1,11.08,11.08,58200.0,9.6486,9.6573,9.6399,9.6399,58200.0
2012-02-07 12:05:00,11.09,11.09,11.08,11.09,3900.0,9.6486,9.6486,9.6399,9.6486,3900.0
2012-02-07 12:10:00,11.09,11.09,11.08,11.09,12000.0,9.6486,9.6486,9.6399,9.6486,12000.0
2012-02-07 12:15:00,11.08,11.09,11.07,11.07,57100.0,9.6399,9.6486,9.6312,9.6312,57100.0
2012-02-07 12:20:00,11.08,11.08,11.06,11.08,123200.0,9.6399,9.6399,9.6225,9.6399,123200.0
2012-02-07 12:25:00,11.07,11.08,11.02,11.03,153000.0,9.6312,9.6399,9.5877,9.5964,153000.0
2012-02-07 12:30:00,11.04,11.06,11.03,11.06,133300.0,9.6051,9.6225,9.5964,9.6225,133300.0
2012-02-07 12:35:00,11.05,11.07,11.05,11.06,49000.0,9.6138,9.6312,9.6138,9.6225,49000.0
2012-02-07 12:40:00,11.05,11.06,11.04,11.05,37900.0,9.6138,9.6225,9.6051,9.6138,37900.0
2012-02-07 12:45:00,11.05,11.07,11.05,11.07,239300.0,9.6138,9.6312,9.6138,9.6312,239300.0
2012-02-07 12:50:00,11.07,11.07,11.06,11.07,14900.0,9.6312,9.6312,9.6225,9.6312,14900.0
2012-02-07 12:55:00,11.07,11.07,11.06,11.07,24200.0,9.6312,9.6312,9.6225,9.6312,24200.0
2012-02-07 13:00:00,11.06,11.07,11.06,11.06,22800.0,9.6225,9.6312,9.6225,9.6225,22800.0
2012-02-07 13:05:00,11.07,11.07,11.06,11.07,83500.0,9.6312,9.6312,9.6225,9.6312,83500.0
2012-02-07 13:10:00,11.07,11.08,11.06,11.06,103400.0,9.6312,9.6399,9.6225,9.6225,103400.0
2012-02-07 13:15:00,11.06,11.08,11.04,11.04,111700.0,9.6225,9.6399,9.6051,9.6051,111700.0
2012-02-07 13:20:00,11.05,11.05,11.03,11.05,64700.0,9.6138,9.6138,9.5964,9.6138,64700.0
2012-02-07 13:25:00,11.04,11.05,11.04,11.05,4800.0,9.6051,9.6138,9.6051,9.6138,4800.0
2012-02-07 13:30:00,11.05,11.05,11.04,11.04,17900.0,9.6138,9.6138,9.6051,9.6051,17900.0
2012-02-07 13:35:00,11.04,11.05,11.04,11.04,8100.0,9.6051,9.6138,9.6051,9.6051,8100.0
2012-02-07 13:40:00,11.05,11.05,11.04,11.05,21200.0,9.6138,9.6138,9.6051,9.6138,21200.0
2012-02-07 13:45:00,11.04,11.05,11.04,11.04,11300.0,9.6051,9.6138,9.6051,9.6051,11300.0
2012-02-07 13:50:00,11.05,11.05,11.04,11.04,28500.0,9.6138,9.6138,9.6051,9.6051,28500.0
2012-02-07 13:55:00,11.04,11.05,11.01,11.01,112100.0,9.6051,9.6138,9.579,9.579,112100.0
2012-02-07 14:00:00,11.01,11.02,11.01,11.01,37300.0,9.579,9.5877,9.579,9.579,37300.0
2012-02-07 14:05:00,11.02,11.03,11.01,11.03,163100.0,9.5877,9.5964,9.579,9.5964,163100.0
2012-02-07 14:10:00,11.03,11.03,11.02,11.03,14700.0,9.5964,9.5964,9.5877,9.5964,14700.0
2012-02-07 14:15:00,11.03,11.03,11.02,11.03,41700.0,9.5964,9.5964,9.5877,9.5964,41700.0
2012-02-07 14:20:00,11.02,11.03,11.01,11.02,93200.0,9.5877,9.5964,9.579,9.5877,93200.0
2012-02-07 14:25:00,11.02,11.02,11.01,11.02,15600.0,9.5877,9.5877,9.579,9.5877,15600.0
2012-02-07 14:30:00,11.02,11.03,11.01,11.02,92400.0,9.5877,9.5964,9.579,9.5877,92400.0
2012-02-07 14:35:00,11.02,11.02,11.01,11.02,60200.0,9.5877,9.5877,9.579,9.5877,60200.0
2012-02-07 14:40:00,11.02,11.02,11.01,11.01,76800.0,9.5877,9.5877,9.579,9.579,76800.0
2012-02-07 14:45:00,11.01,11.02,11.01,11.02,12700.0,9.579,9.5877,9.579,9.5877,12700.0
2012-02-07 14:50:00,11.02,11.02,11.0,11.0,95900.0,9.5877,9.5877,9.5703,9.5703,95900.0
2012-02-07 14:55:00,11.0,11.0,10.93,10.94,223900.0,9.5703,9.5703,9.5094,9.5181,223900.0
2012-02-07 15:00:00,10.95,10.97,10.94,10.97,142000.0,9.5268,9.5442,9.5181,9.5442,142000.0
2012-02-07 15:05:00,10.97,10.97,10.96,10.97,42500.0,9.5442,9.5442,9.5355,9.5442,42500.0
2012-02-07 15:10:00,10.97,11.01,10.96,11.01,73500.0,9.5442,9.579,9.5355,9.579,73500.0
2012-02-07 15:15:00,11.0,11.02,11.0,11.01,107200.0,9.5703,9.5877,9.5703,9.579,107200.0
2012-02-07 15:20:00,11.02,11.02,11.01,11.02,32900.0,9.5877,9.5877,9.579,9.5877,32900.0
2012-02-07 15:25:00,11.02,11.03,11.01,11.02,64200.0,9.5877,9.5964,9.579,9.5877,64200.0
2012-02-07 15:30:00,11.02,11.04,11.01,11.04,172600.0,9.5877,9.6051,9.579,9.6051,172600.0
2012-02-07 15:35:00,11.04,11.04,10.99,11.0,167200.0,9.6051,9.6051,9.5616,9.5703,167200.0
2012-02-07 15:40:00,11.0,11.01,10.99,11.0,106500.0,9.5703,9.579,9.5616,9.5703,106500.0
2012-02-07 15:45:00,11.0,11.0,10.95,10.96,198000.0,9.5703,9.5703,9.5268,9.5355,198000.0
2012-02-07 15:50:00,10.97,10.97,10.95,10.95,164700.0,9.5442,9.5442,9.5268,9.5268,164700.0
2012-02-07 15:55:00,10.96,10.98,10.95,10.96,450000.0,9.5355,9.5529,9.5268,9.5355,450000.0
2012-02-08 09:30:00,10.91,10.91,10.7,10.8,532500.0,9.492,9.492,9.3093,9.3963,532500.0
2012-02-08 09:35:00,10.8,10.85,10.77,10.77,236200.0,9.3963,9.4398,9.3702,9.3702,236200.0
2012-02-08 09:40:00,10.78,10.81,10.71,10.75,583000.0,9.3789,9.405,9.318,9.3528,583000.0
2012-02-08 09:45:00,10.75,10.86,10.75,10.83,232100.0,9.3528,9.4485,9.3528,9.4224,232100.0
2012-02-08 09:50:00,10.84,10.86,10.8,10.84,140800.0,9.4311,9.4485,9.3963,9.4311,140800.0
2012-02-08 09:55:00,10.84,10.86,10.84,10.85,132500.0,9.4311,9.4485,9.4311,9.4398,132500.0
2012-02-08 10:00:00,10.85,10.86,10.81,10.81,138500.0,9.4398,9.4485,9.405,9.405,138500.0
2012-02-08 10:05:00,10.82,10.82,10.79,10.8,220400.0,9.4137,9.4137,9.3876,9.3963,220400.0
2012-02-08 10:10:00,10.79,10.84,10.79,10.82,110100.0,9.3876,9.4311,9.3876,9.4137,110100.0
2012-02-08 10:15:00,10.82,10.94,10.82,10.94,99700.0,9.4137,9.5181,9.4137,9.5181,99700.0
2012-02-08 10:20:00,10.94,10.98,10.93,10.94,142300.0,9.5181,9.5529,9.5094,9.5181,142300.0
2012-02-08 10:25:00,10.94,10.97,10.93,10.95,161600.0,9.5181,9.5442,9.5094,9.5268,161600.0
2012-02-08 10:30:00,10.95,10.97,10.91,10.92,132300.0,9.5268,9.5442,9.492,9.5007,132300.0
2012-02-08 10:35:00,10.92,10.95,10.9,10.91,279200.0,9.5007,9.5268,9.4833,9.492,279200.0
2012-02-08 10:40:00,10.91,10.93,10.86,10.92,189300.0,9.492,9.5094,9.4485,9.5007,189300.0
2012-02-08 10:45:00,10.93,10.97,10.92,10.97,164000.0,9.5094,9.5442,9.5007,9.5442,164000.0
2012-02-08 10:50:00,10.97,11.0,10.97,11.0,137700.0,9.5442,9.5703,9.5442,9.5703,137700.0
2012-02-08 10:55:00,10.99,11.04,10.96,11.04,139600.0,9.5616,9.6051,9.5355,9.6051,139600.0
2012-02-08 11:00:00,11.04,11.04,10.93,10.93,160000.0,9.6051,9.6051,9.5094,9.5094,160000.0
2012-02-08 11:05:00,10.94,10.96,10.89,10.91,183700.0,9.5181,9.5355,9.4746,9.492,183700.0
2012-02-08 11:10:00,10.91,10.92,10.91,10.92,38000.0,9.492,9.5007,9.492,9.5007,38000.0
2012-02-08 11:15:00,10.92,10.93,10.91,10.93,61200.0,9.5007,9.5094,9.492,9.5094,61200.0
2012-02-08 11:20:00,10.93,10.96,10.92,10.95,40600.0,9.5094,9.5355,9.5007,9.5268,40600.0
2012-02-08 11:25:00,10.96,10.96,10.93,10.94,70000.0,9.5355,9.5355,9.5094,9.5181,70000.0
2012-02-08 11:30:00,10.94,10.98,10.94,10.97,46500.0,9.5181,9.5529,9.5181,9.5442,46500.0
2012-02-08 11:35:00,10.97,10.98,10.92,10.92,89400.0,9.5442,9.5529,9.5007,9.5007,89400.0
2012-02-08 11:40:00,10.92,10.93,10.89,10.89,57100.0,9.5007,9.5094,9.4746,9.4746,57100.0
2012-02-08 11:45:00,10.9,10.92,10.89,10.92,37400.0,9.4833,9.5007,9.4746,9.5007,37400.0
2012-02-08 11:50:00,10.92,10.93,10.91,10.92,67500.0,9.5007,9.5094,9.492,9.5007,67500.0
2012-02-08 11:55:00,10.91,10.93,10.91,10.92,36300.0,9.492,9.5094,9.492,9.5007,36300.0
2012-02-08 12:00:00,10.92,10.93,10.91,10.92,23400.0,9.5007,9.5094,9.492,9.5007,23400.0
2012-02-08 12:05:00,10.92,10.93,10.91,10.93,15700.0,9.5007,9.5094,9.492,9.5094,15700.0
2012-02-08 12:10:00,10.93,10.93,10.92,10.93,7700.0,9.5094,9.5094,9.5007,9.5094,7700.0
2012-02-08 12:15:00,10.93,10.93,10.92,10.93,9800.0,9.5094,9.5094,9.5007,9.5094,9800.0
2012-02-08 12:20:00,10.93,10.93,10.9,10.9,96200.0,9.5094,9.5094,9.4833,9.4833,96200.0
2012-02-08 12:25:00,10.9,10.91,10.9,10.9,22300.0,9.4833,9.492,9.4833,9.4833,22300.0
2012-02-08 12:30:00,10.91,10.91,10.89,10.9,21400.0,9.492,9.492,9.4746,9.4833,21400.0
2012-02-08 12:35:00,10.89,10.91,10.89,10.91,33100.0,9.4746,9.492,9.4746,9.492,33100.0
2012-02-08 12:40:00,10.91,10.93,10.91,10.93,28000.0,9.492,9.5094,9.492,9.5094,28000.0
2012-02-08 12:45:00,10.93,10.94,10.93,10.94,36100.0,9.5094,9.5181,9.5094,9.5181,36100.0
2012-02-08 12:50:00,10.94,10.95,10.93,10.95,28100.0,9.5181,9.5268,9.5094,9.5268,28100.0
2012-02-08 12:55:00,10.95,10.95,10.93,10.93,50300.0,9.5268,9.5268,9.5094,9.5094,50300.0
2012-02-08 13:00:00,10.94,10.94,10.93,10.94,12700.0,9.5181,9.5181,9.5094,9.5181,12700.0
2012-02-08 13:05:00,10.94,10.94,10.93,10.94,13200.0,9.5181,9.5181,9.5094,9.5181,13200.0
2012-02-08 13:10:00,10.93,10.95,10.93,10.95,41500.0,9.5094,9.5268,9.5094,9.5268,41500.0
2012-02-08 13:15:00,10.95,10.95,10.94,10.95,21800.0,9.5268,9.5268,9.5181,9.5268,21800.0
2012-02-08 13:20:00,10.95,10.96,10.94,10.96,41500.0,9.5268,9.5355,9.5181,9.5355,41500.0
2012-02-08 13:25:00,10.96,10.99,10.96,10.99,107000.0,9.5355,9.5616,9.5355,9.5616,107000.0
2012-02-08 13:30:00,10.98,11.0,10.95,10.96,143400.0,9.5529,9.5703,9.5268,9.5355,143400.0
2012-02-08 13:35:00,10.96,10.99,10.95,10.96,103200.0,9.5355,9.5616,9.5268,9.5355,103200.0
2012-02-08 13:40:00,10.95,10.97,10.94,10.94,104500.0,9.5268,9.5442,9.5181,9.5181,104500.0
2012-02-08 13:45:00,10.94,10.96,10.93,10.95,61900.0,9.5181,9.5355,9.5094,9.5268,61900.0
2012-02-08 13:50:00,10.95,10.98,10.95,10.96,90100.0,9.5268,9.5529,9.5268,9.5355,90100.0
2012-02-08 13:55:00,10.96,10.98,10.94,10.97,189100.0,9.5355,9.5529,9.5181,9.5442,189100.0
2012-02-08 14:00:00,10.97,10.99,10.96,10.97,83300.0,9.5442,9.5616,9.5355,9.5442,83300.0
2012-02-08 14:05:00,10.97,10.98,10.96,10.96,33900.0,9.5442,9.5529,9.5355,9.5355,33900.0
2012-02-08 14:10:00,10.96,10.97,10.96,10.97,41800.0,9.5355,9.5442,9.5355,9.5442,41800.0
2012-02-08 14:15:00,10.96,10.97,10.94,10.95,54900.0,9.5355,9.5442,9.5181,9.5268,54900.0
2012-02-08 14:20:00,10.96,10.97,10.95,10.95,26800.0,9.5355,9.5442,9.5268,9.5268,26800.0
2012-02-08 14:25:00,10.96,10.99,10.94,10.94,102500.0,9.5355,9.5616,9.5181,9.5181,102500.0
2012-02-08 14:30:00,10.95,10.97,10.94,10.96,39800.0,9.5268,9.5442,9.5181,9.5355,39800.0
2012-02-08 14:35:00,10.97,10.98,10.96,10.97,33800.0,9.5442,9.5529,9.5355,9.5442,33800.0
2012-02-08 14:40:00,10.97,10.99,10.96,10.98,56600.0,9.5442,9.5616,9.5355,9.5529,56600.0
2012-02-08 14:45:00,10.97,10.99,10.97,10.98,37200.0,9.5442,9.5616,9.5442,9.5529,37200.0
2012-02-08 14:50:00,10.98,10.99,10.94,10.95,111600.0,9.5529,9.5616,9.5181,9.5268,111600.0
2012-02-08 14:55:00,10.96,10.96,10.95,10.96,5500.0,9.5355,9.5355,9.5268,9.5355,5500.0
2012-02-08 15:00:00,10.96,10.96,10.93,10.96,71400.0,9.5355,9.5355,9.5094,9.5355,71400.0
2012-02-08 15:05:00,10.96,10.98,10.95,10.97,99700.0,9.5355,9.5529,9.5268,9.5442,99700.0
2012-02-08 15:10:00,10.97,10.98,10.96,10.97,35800.0,9.5442,9.5529,9.5355,9.5442,35800.0
2012-02-08 15:15:00,10.97,10.98,10.96,10.97,25800.0,9.5442,9.5529,9.5355,9.5442,25800.0
2012-02-08 15:20:00,10.97,10.98,10.96,10.96,31000.0,9.5442,9.5529,9.5355,9.5355,31000.0
2012-02-08 15:25:00,10.97,10.99,10.96,10.96,100000.0,9.5442,9.5616,9.5355,9.5355,100000.0
2012-02-08 15:30:00,10.96,10.97,10.96,10.96,50400.0,9.5355,9.5442,9.5355,9.5355,50400.0
2012-02-08 15:35:00,10.96,11.0,10.96,11.0,57600.0,9.5355,9.5703,9.5355,9.5703,57600.0
2012-02-08 15:40:00,11.0,11.0,10.98,10.99,119200.0,9.5703,9.5703,9.5529,9.5616,119200.0
2012-02-08 15:45:00,10.99,10.99,10.95,10.97,101800.0,9.5616,9.5616,9.5268,9.5442,101800.0
2012-02-08 15:50:00,10.96,10.99,10.96,10.99,145100.0,9.5355,9.5616,9.5355,9.5616,145100.0
2012-02-08 15:55:00,10.99,10.99,10.98,10.99,243900.0,9.5616,9.5616,9.5529,9.5616,243900.0
2012-02-09 09:30:00,11.0,11.0,10.87,10.94,165000.0,9.5703,9.5703,9.4572,9.5181,165000.0
2012-02-09 09:35:00,10.93,10.95,10.89,10.94,57800.0,9.5094,9.5268,9.4746,9.5181,57800.0
2012-02-09 09:40:00,10.95,10.96,10.89,10.94,102300.0,9.5268,9.5355,9.4746,9.5181,102300.0
2012-02-09 09:45:00,10.94,10.98,10.93,10.94,252500.0,9.5181,9.5529,9.5094,9.5181,252500.0
2012-02-09 09:50:00,10.95,10.95,10.91,10.93,138900.0,9.5268,9.5268,9.492,9.5094,138900.0
2012-02-09 09:55:00,10.92,10.98,10.92,10.98,111500.0,9.5007,9.5529,9.5007,9.5529,111500.0
2012-02-09 10:00:00,10.98,10.98,10.89,10.92,76900.0,9.5529,9.5529,9.4746,9.5007,76900.0
2012-02-09 10:05:00,10.92,10.95,10.9,10.92,107200.0,9.5007,9.5268,9.4833,9.5007,107200.0
2012-02-09 10:10:00,10.93,10.93,10.9,10.92,156500.0,9.5094,9.5094,9.4833,9.5007,156500.0
2012-02-09 10:15:00,10.91,10.94,10.89,10.92,150800.0,9.492,9.5181,9.4746,9.5007,150800.0
2012-02-09 10:20:00,10.92,10.92,10.81,10.84,108500.0,9.5007,9.5007,9.405,9.4311,108500.0
2012-02-09 10:25:00,10.85,10.88,10.83,10.85,109400.0,9.4398,9.4659,9.4224,9.4398,109400.0
2012-02-09 10:30:00,10.85,10.85,10.78,10.82,171500.0,9.4398,9.4398,9.3789,9.4137,171500.0
2012-02-09 10:35:00,10.82,10.87,10.8,10.87,115100.0,9.4137,9.4572,9.3963,9.4572,115100.0
2012-02-09 10:40:00,10.87,10.9,10.86,10.88,87400.0,9.4572,9.4833,9.4485,9.4659,87400.0
2012-02-09 10:45:00,10.88,10.92,10.86,10.87,134200.0,9.4659,9.5007,9.4485,9.4572,134200.0
2012-02-09 10:50:00,10.87,10.89,10.84,10.88,293300.0,9.4572,9.4746,9.4311,9.4659,293300.0
2012-02-09 10:55:00,10.88,10.92,10.88,10.91,107300.0,9.4659,9.5007,9.4659,9.492,107300.0
2012-02-09 11:00:00,10.91,10.91,10.89,10.9,65600.0,9.492,9.492,9.4746,9.4833,65600.0
2012-02-09 11:05:00,10.89,10.91,10.88,10.89,51100.0,9.4746,9.492,9.4659,9.4746,51100.0
2012-02-09 11:10:00,10.89,10.91,10.87,10.91,68600.0,9.4746,9.492,9.4572,9.492,68600.0
2012-02-09 11:15:00,10.9,10.91,10.86,10.88,54200.0,9.4833,9.492,9.4485,9.4659,54200.0
2012-02-09 11:20:00,10.88,10.89,10.86,10.88,36100.0,9.4659,9.4746,9.4485,9.4659,36100.0
2012-02-09 11:25:00,10.88,10.89,10.85,10.85,114200.0,9.4659,9.4746,9.4398,9.4398,114200.0
2012-02-09 11:30:00,10.85,10.86,10.82,10.86,97200.0,9.4398,9.4485,9.4137,9.4485,97200.0
2012-02-09 11:35:00,10.87,10.88,10.85,10.86,57800.0,9.4572,9.4659,9.4398,9.4485,57800.0
2012-02-09 11:40:00,10.85,10.86,10.81,10.83,32000.0,9.4398,9.4485,9.405,9.4224,32000.0
2012-02-09 11:45:00,10.83,10.87,10.82,10.86,58300.0,9.4224,9.4572,9.4137,9.4485,58300.0
2012-02-09 11:50:00,10.86,10.89,10.84,10.89,99200.0,9.4485,9.4746,9.4311,9.4746,99200.0
2012-02-09 11:55:00,10.89,10.89,10.86,10.86,37700.0,9.4746,9.4746,9.4485,9.4485,37700.0
2012-02-09 12:00:00,10.86,10.89,10.86,10.88,49500.0,9.4485,9.4746,9.4485,9.4659,49500.0
2012-02-09 12:05:00,10.88,10.9,10.88,10.9,52200.0,9.4659,9.4833,9.4659,9.4833,52200.0
2012-02-09 12:10:00,10.9,10.92,10.89,10.92,29000.0,9.4833,9.5007,9.4746,9.5007,29000.0
2012-02-09 12:15:00,10.92,10.94,10.9,10.91,98100.0,9.5007,9.5181,9.4833,9.492,98100.0
2012-02-09 12:20:00,10.9,10.91,10.88,10.9,48200.0,9.4833,9.492,9.4659,9.4833,48200.0
2012-02-09 12:25:00,10.9,10.9,10.84,10.86,204400.0,9.4833,9.4833,9.4311,9.4485,204400.0
2012-02-09 12:30:00,10.86,10.87,10.86,10.87,16400.0,9.4485,9.4572,9.4485,9.4572,16400.0
2012-02-09 12:35:00,10.87,10.87,10.85,10.85,26100.0,9.4572,9.4572,9.4398,9.4398,26100.0
2012-02-09 12:40:00,10.86,10.87,10.85,10.87,24700.0,9.4485,9.4572,9.4398,9.4572,24700.0
2012-02-09 12:45:00,10.86,10.89,10.82,10.83,161400.0,9.4485,9.4746,9.4137,9.4224,161400.0
2012-02-09 12:50:00,10.83,10.86,10.83,10.84,180100.0,9.4224,9.4485,9.4224,9.4311,180100.0
2012-02-09 12:55:00,10.84,10.9,10.83,10.9,460200.0,9.4311,9.4833,9.4224,9.4833,460200.0
2012-02-09 13:00:00,10.9,10.91,10.89,10.9,112000.0,9.4833,9.492,9.4746,9.4833,112000.0
2012-02-09 13:05:00,10.9,10.95,10.9,10.93,121700.0,9.4833,9.5268,9.4833,9.5094,121700.0
2012-02-09 13:10:00,10.93,10.95,10.93,10.95,40900.0,9.5094,9.5268,9.5094,9.5268,40900.0
2012-02-09 13:15:00,10.95,10.98,10.95,10.97,78100.0,9.5268,9.5529,9.5268,9.5442,78100.0
2012-02-09 13:20:00,10.97,11.0,10.96,10.98,49700.0,9.5442,9.5703,9.5355,9.5529,49700.0
2012-02-09 13:25:00,10.99,10.99,10.96,10.97,155500.0,9.5616,9.5616,9.5355,9.5442,155500.0
2012-02-09 13:30:00,10.97,10.98,10.95,10.96,101500.0,9.5442,9.5529,9.5268,9.5355,101500.0
2012-02-09 13:35:00,10.95,10.99,10.95,10.98,33200.0,9.5268,9.5616,9.5268,9.5529,33200.0
2012-02-09 13:40:00,10.97,11.0,10.97,10.98,35800.0,9.5442,9.5703,9.5442,9.5529,35800.0
2012-02-09 13:45:00,10.98,11.04,10.98,11.02,106300.0,9.5529,9.6051,9.5529,9.5877,106300.0
2012-02-09 13:50:00,11.03,11.05,11.02,11.04,63900.0,9.5964,9.6138,9.5877,9.6051,63900.0
2012-02-09 13:55:00,11.03,11.03,11.0,11.01,70200.0,9.5964,9.5964,9.5703,9.579,70200.0
2012-02-09 14:00:00,11.01,11.04,11.0,11.04,38100.0,9.579,9.6051,9.5703,9.6051,38100.0
2012-02-09 14:05:00,11.03,11.03,11.0,11.01,83100.0,9.5964,9.5964,9.5703,9.579,83100.0
2012-02-09 14:10:00,11.02,11.04,11.02,11.03,27700.0,9.5877,9.6051,9.5877,9.5964,27700.0
2012-02-09 14:15:00,11.02,11.05,11.02,11.03,181200.0,9.5877,9.6138,9.5877,9.5964,181200.0
2012-02-09 14:20:00,11.03,11.05,11.03,11.04,60900.0,9.5964,9.6138,9.5964,9.6051,60900.0
2012-02-09 14:25:00,11.04,11.07,11.04,11.07,45600.0,9.6051,9.6312,9.6051,9.6312,45600.0
2012-02-09 14:30:00,11.07,11.07,11.05,11.05,29200.0,9.6312,9.6312,9.6138,9.6138,29200.0
2012-02-09 14:35:00,11.05,11.07,11.05,11.07,49700.0,9.6138,9.6312,9.6138,9.6312,49700.0
2012-02-09 14:40:00,11.07,11.08,11.05,11.07,109800.0,9.6312,9.6399,9.6138,9.6312,109800.0
2012-02-09 14:45:00,11.07,11.07,11.05,11.06,58100.0,9.6312,9.6312,9.6138,9.6225,58100.0
2012-02-09 14:50:00,11.06,11.07,11.04,11.04,69800.0,9.6225,9.6312,9.6051,9.6051,69800.0
2012-02-09 14:55:00,11.04,11.06,11.04,11.05,20700.0,9.6051,9.6225,9.6051,9.6138,20700.0
2012-02-09 15:00:00,11.05,11.08,11.05,11.08,16700.0,9.6138,9.6399,9.6138,9.6399,16700.0
2012-02-09 15:05:00,11.07,11.1,11.07,11.1,109300.0,9.6312,9.6573,9.6312,9.6573,109300.0
2012-02-09 15:10:00,11.09,11.1,11.05,11.06,143000.0,9.6486,9.6573,9.6138,9.6225,143000.0
2012-02-09 15:15:00,11.05,11.05,11.04,11.04,21500.0,9.6138,9.6138,9.6051,9.6051,21500.0
2012-02-09 15:20:00,11.04,11.05,11.04,11.04,17800.0,9.6051,9.6138,9.6051,9.6051,17800.0
2012-02-09 15:25:00,11.04,11.08,11.04,11.05,49000.0,9.6051,9.6399,9.6051,9.6138,49000.0
2012-02-09 15:30:00,11.05,11.06,11.05,11.05,23100.0,9.6138,9.6225,9.6138,9.6138,23100.0
2012-02-09 15:35:00,11.05,11.08,11.05,11.06,55400.0,9.6138,9.6399,9.6138,9.6225,55400.0
2012-02-09 15:40:00,11.06,11.07,11.03,11.03,88700.0,9.6225,9.6312,9.5964,9.5964,88700.0
2012-02-09 15:45:00,11.04,11.09,11.04,11.08,146900.0,9.6051,9.6486,9.6051,9.6399,146900.0
2012-02-09 15:50:00,11.07,11.14,11.05,11.12,1073400.0,9.6312,9.6921,9.6138,9.6747,1073400.0
2012-02-09 15:55:00,11.12,11.15,11.1,11.12,584500.0,9.6747,9.7008,9.6573,9.6747,584500.0
2012-02-10 09:30:00,10.93,10.97,10.85,10.93,302900.0,9.5094,9.5442,9.4398,9.5094,302900.0
2012-02-10 09:35:00,10.95,11.11,10.89,11.1,148800.0,9.5268,9.666,9.4746,9.6573,148800.0
2012-02-10 09:40:00,11.09,11.15,11.04,11.15,165600.0,9.6486,9.7008,9.6051,9.7008,165600.0
2012-02-10 09:45:00,11.14,11.15,11.07,11.08,751900.0,9.6921,9.7008,9.6312,9.6399,751900.0
2012-02-10 09:50:00,11.09,11.12,11.04,11.11,150100.0,9.6486,9.6747,9.6051,9.666,150100.0
2012-02-10 09:55:00,11.11,11.11,10.96,10.97,542600.0,9.666,9.666,9.5355,9.5442,542600.0
2012-02-10 10:00:00,10.96,10.99,10.91,10.91,226100.0,9.5355,9.5616,9.492,9.492,226100.0
2012-02-10 10:05:00,10.91,10.91,10.85,10.86,281900.0,9.492,9.492,9.4398,9.4485,281900.0
2012-02-10 10:10:00,10.86,10.94,10.85,10.92,204400.0,9.4485,9.5181,9.4398,9.5007,204400.0
2012-02-10 10:15:00,10.92,10.99,10.92,10.97,195300.0,9.5007,9.5616,9.5007,9.5442,195300.0
2012-02-10 10:20:00,10.97,10.98,10.92,10.94,113900.0,9.5442,9.5529,9.5007,9.5181,113900.0
2012-02-10 10:25:00,10.94,10.95,10.89,10.89,88100.0,9.5181,9.5268,9.4746,9.4746,88100.0
2012-02-10 10:30:00,10.89,10.93,10.89,10.91,99000.0,9.4746,9.5094,9.4746,9.492,99000.0
2012-02-10 10:35:00,10.91,10.94,10.89,10.91,133200.0,9.492,9.5181,9.4746,9.492,133200.0
2012-02-10 10:40:00,10.92,10.94,10.89,10.94,76900.0,9.5007,9.5181,9.4746,9.5181,76900.0
2012-02-10 10:45:00,10.93,10.94,10.91,10.91,94300.0,9.5094,9.5181,9.492,9.492,94300.0
2012-02-10 10:50:00,10.92,10.94,10.91,10.94,27100.0,9.5007,9.5181,9.492,9.5181,27100.0
2012-02-10 10:55:00,10.93,10.95,10.92,10.93,51600.0,9.5094,9.5268,9.5007,9.5094,51600.0
2012-02-10 11:00:00,10.93,10.96,10.91,10.94,181400.0,9.5094,9.5355,9.492,9.5181,181400.0
2012-02-10 11:05:00,10.92,10.94,10.92,10.94,41400.0,9.5007,9.5181,9.5007,9.5181,41400.0
2012-02-10 11:10:00,10.93,10.94,10.92,10.93,85000.0,9.5094,9.5181,9.5007,9.5094,85000.0
2012-02-10 11:15:00,10.93,10.93,10.92,10.92,6400.0,9.5094,9.5094,9.5007,9.5007,6400.0
2012-02-10 11:20:00,10.92,10.93,10.92,10.93,15400.0,9.5007,9.5094,9.5007,9.5094,15400.0
2012-02-10 11:25:00,10.93,10.94,10.91,10.91,79700.0,9.5094,9.5181,9.492,9.492,79700.0
2012-02-10 11:30:00,10.91,10.93,10.9,10.91,75700.0,9.492,9.5094,9.4833,9.492,75700.0
2012-02-10 11:35:00,10.91,10.94,10.91,10.91,54000.0,9.492,9.5181,9.492,9.492,54000.0
2012-02-10 11:40:00,10.92,10.95,10.91,10.93,87100.0,9.5007,9.5268,9.492,9.5094,87100.0
2012-02-10 11:45:00,10.93,10.95,10.92,10.95,34800.0,9.5094,9.5268,9.5007,9.5268,34800.0
2012-02-10 11:50:00,10.95,10.96,10.92,10.94,57400.0,9.5268,9.5355,9.5007,9.5181,57400.0
2012-02-10 11:55:00,10.95,10.95,10.93,10.95,65400.0,9.5268,9.5268,9.5094,9.5268,65400.0
2012-02-10 12:00:00,10.94,10.94,10.92,10.94,23300.0,9.5181,9.5181,9.5007,9.5181,23300.0
2012-02-10 12:05:00,10.94,10.95,10.92,10.93,34600.0,9.5181,9.5268,9.5007,9.5094,34600.0
2012-02-10 12:10:00,10.93,10.94,10.9,10.93,86500.0,9.5094,9.5181,9.4833,9.5094,86500.0
2012-02-10 12:15:00,10.93,10.94,10.92,10.92,39100.0,9.5094,9.5181,9.5007,9.5007,39100.0
2012-02-10 12:20:00,10.93,10.94,10.9,10.92,113300.0,9.5094,9.5181,9.4833,9.5007,113300.0
2012-02-10 12:25:00,10.91,10.91,10.88,10.9,96000.0,9.492,9.492,9.4659,9.4833,96000.0
2012-02-10 12:30:00,10.9,10.91,10.88,10.9,128800.0,9.4833,9.492,9.4659,9.4833,128800.0
2012-02-10 12:35:00,10.9,10.92,10.89,10.9,88700.0,9.4833,9.5007,9.4746,9.4833,88700.0
2012-02-10 12:40:00,10.9,10.91,10.89,10.89,30700.0,9.4833,9.492,9.4746,9.4746,30700.0
2012-02-10 12:45:00,10.9,10.93,10.89,10.9,193300.0,9.4833,9.5094,9.4746,9.4833,193300.0
2012-02-10 12:50:00,10.89,10.93,10.89,10.93,47300.0,9.4746,9.5094,9.4746,9.5094,47300.0
2012-02-10 12:55:00,10.93,10.93,10.91,10.91,37600.0,9.5094,9.5094,9.492,9.492,37600.0
2012-02-10 13:00:00,10.92,10.92,10.9,10.92,24700.0,9.5007,9.5007,9.4833,9.5007,24700.0
2012-02-10 13:05:00,10.92,10.92,10.9,10.91,22200.0,9.5007,9.5007,9.4833,9.492,22200.0
2012-02-10 13:10:00,10.9,10.92,10.9,10.92,13200.0,9.4833,9.5007,9.4833,9.5007,13200.0
2012-02-10 13:15:00,10.92,10.92,10.88,10.9,83200.0,9.5007,9.5007,9.4659,9.4833,83200.0
2012-02-10 13:20:00,10.9,10.91,10.89,10.91,61000.0,9.4833,9.492,9.4746,9.492,61000.0
2012-02-10 13:25:00,10.91,10.91,10.88,10.9,158300.0,9.492,9.492,9.4659,9.4833,158300.0
2012-02-10 13:30:00,10.9,10.9,10.88,10.89,24700.0,9.4833,9.4833,9.4659,9.4746,24700.0
2012-02-10 13:35:00,10.88,10.89,10.83,10.86,154100.0,9.4659,9.4746,9.4224,9.4485,154100.0
2012-02-10 13:40:00,10.87,10.88,10.84,10.88,47800.0,9.4572,9.4659,9.4311,9.4659,47800.0
2012-02-10 13:45:00,10.88,10.88,10.86,10.88,170700.0,9.4659,9.4659,9.4485,9.4659,170700.0
2012-02-10 13:50:00,10.88,10.88,10.87,10.88,4000.0,9.4659,9.4659,9.4572,9.4659,4000.0
2012-02-10 13:55:00,10.87,10.88,10.85,10.85,18600.0,9.4572,9.4659,9.4398,9.4398,18600.0
2012-02-10 14:00:00,10.86,10.88,10.85,10.87,28000.0,9.4485,9.4659,9.4398,9.4572,28000.0
2012-02-10 14:05:00,10.87,10.87,10.84,10.85,73200.0,9.4572,9.4572,9.4311,9.4398,73200.0
2012-02-10 14:10:00,10.85,10.87,10.84,10.86,62600.0,9.4398,9.4572,9.4311,9.4485,62600.0
2012-02-10 14:15:00,10.87,10.88,10.83,10.85,143600.0,9.4572,9.4659,9.4224,9.4398,143600.0
2012-02-10 14:20:00,10.85,10.88,10.85,10.85,125300.0,9.4398,9.4659,9.4398,9.4398,125300.0
2012-02-10 14:25:00,10.85,10.86,10.85,10.86,43700.0,9.4398,9.4485,9.4398,9.4485,43700.0
2012-02-10 14:30:00,10.86,10.89,10.85,10.89,42900.0,9.4485,9.4746,9.4398,9.4746,42900.0
2012-02-10 14:35:00,10.89,10.89,10.86,10.86,113600.0,9.4746,9.4746,9.4485,9.4485,113600.0
2012-02-10 14:40:00,10.87,10.9,10.86,10.88,41500.0,9.4572,9.4833,9.4485,9.4659,41500.0
2012-02-10 14:45:00,10.88,10.9,10.87,10.88,46700.0,9.4659,9.4833,9.4572,9.4659,46700.0
2012-02-10 14:50:00,10.88,10.89,10.86,10.86,67500.0,9.4659,9.4746,9.4485,9.4485,67500.0
2012-02-10 14:55:00,10.87,10.87,10.83,10.83,72100.0,9.4572,9.4572,9.4224,9.4224,72100.0
2012-02-10 15:00:00,10.83,10.84,10.83,10.84,34700.0,9.4224,9.4311,9.4224,9.4311,34700.0
2012-02-10 15:05:00,10.84,10.85,10.81,10.85,86200.0,9.4311,9.4398,9.405,9.4398,86200.0
2012-02-10 15:10:00,10.85,10.85,10.81,10.82,56300.0,9.4398,9.4398,9.405,9.4137,56300.0
2012-02-10 15:15:00,10.83,10.84,10.82,10.83,41400.0,9.4224,9.4311,9.4137,9.4224,41400.0
2012-02-10 15:20:00,10.84,10.84,10.81,10.82,111900.0,9.4311,9.4311,9.405,9.4137,111900.0
2012-02-10 15:25:00,10.82,10.87,10.81,10.87,66400.0,9.4137,9.4572,9.405,9.4572,66400.0
2012-02-10 15:30:00,10.87,10.87,10.84,10.85,60900.0,9.4572,9.4572,9.4311,9.4398,60900.0
2012-02-10 15:35:00,10.84,10.85,10.83,10.83,65600.0,9.4311,9.4398,9.4224,9.4224,65600.0
2012-02-10 15:40:00,10.84,10.86,10.83,10.85,83500.0,9.4311,9.4485,9.4224,9.4398,83500.0
2012-02-10 15:45:00,10.86,10.89,10.86,10.86,158000.0,9.4485,9.4746,9.4485,9.4485,158000.0
2012-02-10 15:50:00,10.87,10.89,10.86,10.89,87000.0,9.4572,9.4746,9.4485,9.4746,87000.0
2012-02-10 15:55:00,10.89,10.89,10.88,10.89,161700.0,9.4746,9.4746,9.4659,9.4746,161700.0
2012-02-13 09:30:00,10.94,11.02,10.91,11.01,174500.0,9.5181,9.5877,9.492,9.579,174500.0
2012-02-13 09:35:00,11.02,11.08,11.0,11.08,151600.0,9.5877,9.6399,9.5703,9.6399,151600.0
2012-02-13 09:40:00,11.08,11.09,11.03,11.03,103100.0,9.6399,9.6486,9.5964,9.5964,103100.0
2012-02-13 09:45:00,11.03,11.03,10.99,11.02,142200.0,9.5964,9.5964,9.5616,9.5877,142200.0
2012-02-13 09:50:00,11.02,11.03,10.95,11.03,194000.0,9.5877,9.5964,9.5268,9.5964,194000.0
2012-02-13 09:55:00,11.03,11.09,11.03,11.06,126500.0,9.5964,9.6486,9.5964,9.6225,126500.0
2012-02-13 10:00:00,11.06,11.09,11.04,11.09,83000.0,9.6225,9.6486,9.6051,9.6486,83000.0
2012-02-13 10:05:00,11.09,11.1,11.08,11.1,227100.0,9.6486,9.6573,9.6399,9.6573,227100.0
2012-02-13 10:10:00,11.1,11.11,11.06,11.07,108700.0,9.6573,9.666,9.6225,9.6312,108700.0
2012-02-13 10:15:00,11.06,11.09,11.04,11.09,105800.0,9.6225,9.6486,9.6051,9.6486,105800.0
2012-02-13 10:20:00,11.09,11.11,11.08,11.1,76100.0,9.6486,9.666,9.6399,9.6573,76100.0
2012-02-13 10:25:00,11.09,11.13,11.09,11.11,111000.0,9.6486,9.6834,9.6486,9.666,111000.0
2012-02-13 10:30:00,11.11,11.12,11.07,11.08,344800.0,9.666,9.6747,9.6312,9.6399,344800.0
2012-02-13 10:35:00,11.08,11.09,11.08,11.09,12000.0,9.6399,9.6486,9.6399,9.6486,12000.0
2012-02-13 10:40:00,11.09,11.09,11.08,11.08,12400.0,9.6486,9.6486,9.6399,9.6399,12400.0
2012-02-13 10:45:00,11.08,11.1,11.04,11.04,291800.0,9.6399,9.6573,9.6051,9.6051,291800.0
2012-02-13 10:50:00,11.04,11.08,11.04,11.08,80200.0,9.6051,9.6399,9.6051,9.6399,80200.0
2012-02-13 10:55:00,11.08,11.09,11.07,11.09,141400.0,9.6399,9.6486,9.6312,9.6486,141400.0
2012-02-13 11:00:00,11.09,11.12,11.09,11.1,267700.0,9.6486,9.6747,9.6486,9.6573,267700.0
2012-02-13 11:05:00,11.1,11.11,11.09,11.09,39800.0,9.6573,9.666,9.6486,9.6486,39800.0
2012-02-13 11:10:00,11.1,11.14,11.1,11.14,126400.0,9.6573,9.6921,9.6573,9.6921,126400.0
2012-02-13 11:15:00,11.14,11.14,11.09,11.13,85800.0,9.6921,9.6921,9.6486,9.6834,85800.0
2012-02-13 11:20:00,11.13,11.13,11.11,11.13,80600.0,9.6834,9.6834,9.666,9.6834,80600.0
2012-02-13 11:25:00,11.12,11.14,11.11,11.12,131300.0,9.6747,9.6921,9.666,9.6747,131300.0
2012-02-13 11:30:00,11.12,11.14,11.11,11.14,61600.0,9.6747,9.6921,9.666,9.6921,61600.0
2012-02-13 11:35:00,11.14,11.14,11.13,11.14,28700.0,9.6921,9.6921,9.6834,9.6921,28700.0
2012-02-13 11:40:00,11.13,11.14,11.13,11.14,33900.0,9.6834,9.6921,9.6834,9.6921,33900.0
2012-02-13 11:45:00,11.13,11.14,11.13,11.14,67400.0,9.6834,9.6921,9.6834,9.6921,67400.0
2012-02-13 11:50:00,11.14,11.14,11.13,11.13,25100.0,9.6921,9.6921,9.6834,9.6834,25100.0
2012-02-13 11:55:00,11.13,11.14,11.12,11.12,91600.0,9.6834,9.6921,9.6747,9.6747,91600.0
2012-02-13 12:00:00,11.12,11.14,11.12,11.13,44300.0,9.6747,9.6921,9.6747,9.6834,44300.0
2012-02-13 12:05:00,11.14,11.14,11.13,11.13,28600.0,9.6921,9.6921,9.6834,9.6834,28600.0
2012-02-13 12:10:00,11.14,11.17,11.13,11.17,165900.0,9.6921,9.7182,9.6834,9.7182,165900.0
2012-02-13 12:15:00,11.17,11.18,11.16,11.17,79500.0,9.7182,9.7269,9.7095,9.7182,79500.0
2012-02-13 12:20:00,11.17,11.18,11.16,11.18,32500.0,9.7182,9.7269,9.7095,9.7269,32500.0
2012-02-13 12:25:00,11.17,11.18,11.15,11.16,92400.0,9.7182,9.7269,9.7008,9.7095,92400.0
2012-02-13 12:30:00,11.15,11.15,11.13,11.15,53100.0,9.7008,9.7008,9.6834,9.7008,53100.0
2012-02-13 12:35:00,11.15,11.18,11.14,11.17,56300.0,9.7008,9.7269,9.6921,9.7182,56300.0
2012-02-13 12:40:00,11.16,11.16,11.15,11.15,21000.0,9.7095,9.7095,9.7008,9.7008,21000.0
2012-02-13 12:45:00,11.15,11.16,11.15,11.16,13500.0,9.7008,9.7095,9.7008,9.7095,13500.0
2012-02-13 12:50:00,11.16,11.19,11.16,11.19,51700.0,9.7095,9.7356,9.7095,9.7356,51700.0
2012-02-13 12:55:00,11.19,11.2,11.17,11.19,75500.0,9.7356,9.7443,9.7182,9.7356,75500.0
2012-02-13 13:00:00,11.2,11.2,11.19,11.2,39000.0,9.7443,9.7443,9.7356,9.7443,39000.0
2012-02-13 13:05:00,11.19,11.2,11.17,11.18,67300.0,9.7356,9.7443,9.7182,9.7269,67300.0
2012-02-13 13:10:00,11.19,11.2,11.18,11.18,36500.0,9.7356,9.7443,9.7269,9.7269,36500.0
2012-02-13 13:15:00,11.19,11.19,11.17,11.18,32500.0,9.7356,9.7356,9.7182,9.7269,32500.0
2012-02-13 13:20:00,11.18,11.2,11.17,11.19,51100.0,9.7269,9.7443,9.7182,9.7356,51100.0
2012-02-13 13:25:00,11.18,11.19,11.18,11.18,10100.0,9.7269,9.7356,9.7269,9.7269,10100.0
2012-02-13 13:30:00,11.19,11.19,11.18,11.18,7700.0,9.7356,9.7356,9.7269,9.7269,7700.0
2012-02-13 13:35:00,11.19,11.2,11.19,11.2,27300.0,9.7356,9.7443,9.7356,9.7443,27300.0
2012-02-13 13:40:00,11.2,11.2,11.19,11.19,48500.0,9.7443,9.7443,9.7356,9.7356,48500.0
2012-02-13 13:45:00,11.19,11.19,11.18,11.19,56700.0,9.7356,9.7356,9.7269,9.7356,56700.0
2012-02-13 13:50:00,11.19,11.19,11.17,11.18,63700.0,9.7356,9.7356,9.7182,9.7269,63700.0
2012-02-13 13:55:00,11.18,11.19,11.18,11.18,16600.0,9.7269,9.7356,9.7269,9.7269,16600.0
2012-02-13 14:00:00,11.19,11.2,11.18,11.2,36100.0,9.7356,9.7443,9.7269,9.7443,36100.0
2012-02-13 14:05:00,11.2,11.2,11.18,11.19,44500.0,9.7443,9.7443,9.7269,9.7356,44500.0
2012-02-13 14:10:00,11.19,11.2,11.18,11.18,34200.0,9.7356,9.7443,9.7269,9.7269,34200.0
2012-02-13 14:15:00,11.19,11.19,11.18,11.19,37200.0,9.7356,9.7356,9.7269,9.7356,37200.0
2012-02-13 14:20:00,11.19,11.2,11.17,11.18,87800.0,9.7356,9.7443,9.7182,9.7269,87800.0
2012-02-13 14:25:00,11.18,11.19,11.18,11.19,35700.0,9.7269,9.7356,9.7269,9.7356,35700.0
2012-02-13 14:30:00,11.19,11.2,11.18,11.2,45100.0,9.7356,9.7443,9.7269,9.7443,45100.0
2012-02-13 14:35:00,11.2,11.23,11.19,11.2,170200.0,9.7443,9.7704,9.7356,9.7443,170200.0
2012-02-13 14:40:00,11.21,11.24,11.2,11.22,72700.0,9.753,9.7791,9.7443,9.7617,72700.0
2012-02-13 14:45:00,11.23,11.23,11.19,11.2,38700.0,9.7704,9.7704,9.7356,9.7443,38700.0
2012-02-13 14:50:00,11.19,11.21,11.19,11.2,72500.0,9.7356,9.753,9.7356,9.7443,72500.0
2012-02-13 14:55:00,11.2,11.21,11.18,11.18,85600.0,9.7443,9.753,9.7269,9.7269,85600.0
2012-02-13 15:00:00,11.19,11.19,11.16,11.16,124000.0,9.7356,9.7356,9.7095,9.7095,124000.0
2012-02-13 15:05:00,11.16,11.18,11.13,11.16,264300.0,9.7095,9.7269,9.6834,9.7095,264300.0
2012-02-13 15:10:00,11.16,11.16,11.14,11.15,270300.0,9.7095,9.7095,9.6921,9.7008,270300.0
2012-02-13 15:15:00,11.16,11.17,11.15,11.16,38800.0,9.7095,9.7182,9.7008,9.7095,38800.0
2012-02-13 15:20:00,11.16,11.2,11.15,11.18,356500.0,9.7095,9.7443,9.7008,9.7269,356500.0
2012-02-13 15:25:00,11.18,11.19,11.15,11.15,48700.0,9.7269,9.7356,9.7008,9.7008,48700.0
2012-02-13 15:30:00,11.15,11.17,11.13,11.17,104900.0,9.7008,9.7182,9.6834,9.7182,104900.0
2012-02-13 15:35:00,11.16,11.17,11.16,11.16,24500.0,9.7095,9.7182,9.7095,9.7095,24500.0
2012-02-13 15:40:00,11.16,11.17,11.13,11.13,113400.0,9.7095,9.7182,9.6834,9.6834,113400.0
2012-02-13 15:45:00,11.13,11.15,11.11,11.15,172500.0,9.6834,9.7008,9.666,9.7008,172500.0
2012-02-13 15:50:00,11.15,11.15,11.13,11.13,117400.0,9.7008,9.7008,9.6834,9.6834,117400.0
2012-02-13 15:55:00,11.13,11.15,11.13,11.15,367700.0,9.6834,9.7008,9.6834,9.7008,367700.0
2012-02-14 09:30:00,11.1,11.14,11.05,11.1,110600.0,9.6573,9.6921,9.6138,9.6573,110600.0
2012-02-14 09:35:00,11.09,11.15,11.09,11.13,31900.0,9.6486,9.7008,9.6486,9.6834,31900.0
2012-02-14 09:40:00,11.13,11.15,11.12,11.12,67900.0,9.6834,9.7008,9.6747,9.6747,67900.0
2012-02-14 09:45:00,11.13,11.14,11.04,11.04,267900.0,9.6834,9.6921,9.6051,9.6051,267900.0
2012-02-14 09:50:00,11.04,11.04,10.95,10.95,284300.0,9.6051,9.6051,9.5268,9.5268,284300.0
2012-02-14 09:55:00,10.94,10.97,10.94,10.95,196500.0,9.5181,9.5442,9.5181,9.5268,196500.0
2012-02-14 10:00:00,10.95,10.98,10.87,10.88,272400.0,9.5268,9.5529,9.4572,9.4659,272400.0
2012-02-14 10:05:00,10.88,10.94,10.85,10.91,169000.0,9.4659,9.5181,9.4398,9.492,169000.0
2012-02-14 10:10:00,10.9,10.95,10.9,10.94,99100.0,9.4833,9.5268,9.4833,9.5181,99100.0
2012-02-14 10:15:00,10.94,10.95,10.91,10.94,174900.0,9.5181,9.5268,9.492,9.5181,174900.0
2012-02-14 10:20:00,10.94,10.99,10.93,10.99,231100.0,9.5181,9.5616,9.5094,9.5616,231100.0
2012-02-14 10:25:00,10.99,11.01,10.95,10.98,192400.0,9.5616,9.579,9.5268,9.5529,192400.0
2012-02-14 10:30:00,10.99,10.99,10.92,10.95,133300.0,9.5616,9.5616,9.5007,9.5268,133300.0
2012-02-14 10:35:00,10.95,10.97,10.9,10.92,234200.0,9.5268,9.5442,9.4833,9.5007,234200.0
2012-02-14 10:40:00,10.91,10.92,10.86,10.87,199400.0,9.492,9.5007,9.4485,9.4572,199400.0
2012-02-14 10:45:00,10.87,10.93,10.86,10.91,238300.0,9.4572,9.5094,9.4485,9.492,238300.0
2012-02-14 10:50:00,10.91,10.92,10.87,10.88,236500.0,9.492,9.5007,9.4572,9.4659,236500.0
2012-02-14 10:55:00,10.88,10.88,10.85,10.87,214300.0,9.4659,9.4659,9.4398,9.4572,214300.0
2012-02-14 11:00:00,10.88,10.88,10.84,10.85,142500.0,9.4659,9.4659,9.4311,9.4398,142500.0
2012-02-14 11:05:00,10.85,10.86,10.84,10.85,176100.0,9.4398,9.4485,9.4311,9.4398,176100.0
2012-02-14 11:10:00,10.86,10.88,10.84,10.87,153700.0,9.4485,9.4659,9.4311,9.4572,153700.0
2012-02-14 11:15:00,10.87,10.87,10.82,10.85,182300.0,9.4572,9.4572,9.4137,9.4398,182300.0
2012-02-14 11:20:00,10.84,10.89,10.84,10.84,189200.0,9.4311,9.4746,9.4311,9.4311,189200.0
2012-02-14 11:25:00,10.85,10.9,10.84,10.88,109800.0,9.4398,9.4833,9.4311,9.4659,109800.0
2012-02-14 11:30:00,10.88,10.92,10.87,10.91,83000.0,9.4659,9.5007,9.4572,9.492,83000.0
2012-02-14 11:35:00,10.91,10.94,10.9,10.94,102300.0,9.492,9.5181,9.4833,9.5181,102300.0
2012-02-14 11:40:00,10.94,10.95,10.9,10.9,120100.0,9.5181,9.5268,9.4833,9.4833,120100.0
2012-02-14 11:45:00,10.9,10.92,10.89,10.92,234100.0,9.4833,9.5007,9.4746,9.5007,234100.0
2012-02-14 11:50:00,10.92,10.97,10.92,10.93,70700.0,9.5007,9.5442,9.5007,9.5094,70700.0
2012-02-14 11:55:00,10.93,10.95,10.92,10.95,69900.0,9.5094,9.5268,9.5007,9.5268,69900.0
2012-02-14 12:00:00,10.95,11.0,10.95,11.0,144700.0,9.5268,9.5703,9.5268,9.5703,144700.0
2012-02-14 12:05:00,11.0,11.0,10.96,10.96,43800.0,9.5703,9.5703,9.5355,9.5355,43800.0
2012-02-14 12:10:00,10.96,10.99,10.94,10.98,151300.0,9.5355,9.5616,9.5181,9.5529,151300.0
2012-02-14 12:15:00,10.97,10.97,10.95,10.96,38400.0,9.5442,9.5442,9.5268,9.5355,38400.0
2012-02-14 12:20:00,10.97,10.97,10.95,10.95,55100.0,9.5442,9.5442,9.5268,9.5268,55100.0
2012-02-14 12:25:00,10.95,11.01,10.95,10.99,156100.0,9.5268,9.579,9.5268,9.5616,156100.0
2012-02-14 12:30:00,10.99,11.01,10.99,11.0,97800.0,9.5616,9.579,9.5616,9.5703,97800.0
2012-02-14 12:35:00,11.0,11.01,10.99,11.01,83400.0,9.5703,9.579,9.5616,9.579,83400.0
2012-02-14 12:40:00,11.01,11.01,11.0,11.01,22700.0,9.579,9.579,9.5703,9.579,22700.0
2012-02-14 12:45:00,11.01,11.05,11.0,11.05,91400.0,9.579,9.6138,9.5703,9.6138,91400.0
2012-02-14 12:50:00,11.06,11.06,10.99,11.01,197200.0,9.6225,9.6225,9.5616,9.579,197200.0
2012-02-14 12:55:00,11.01,11.02,10.99,11.01,67100.0,9.579,9.5877,9.5616,9.579,67100.0
2012-02-14 13:00:00,11.01,11.01,10.99,11.01,56600.0,9.579,9.579,9.5616,9.579,56600.0
2012-02-14 13:05:00,11.01,11.04,10.99,10.99,110800.0,9.579,9.6051,9.5616,9.5616,110800.0
2012-02-14 13:10:00,11.0,11.03,10.99,10.99,84200.0,9.5703,9.5964,9.5616,9.5616,84200.0
2012-02-14 13:15:00,10.99,11.0,10.99,10.99,38000.0,9.5616,9.5703,9.5616,9.5616,38000.0
2012-02-14 13:20:00,10.99,11.01,10.99,11.01,49200.0,9.5616,9.579,9.5616,9.579,49200.0
2012-02-14 13:25:00,11.0,11.03,11.0,11.01,100300.0,9.5703,9.5964,9.5703,9.579,100300.0
2012-02-14 13:30:00,11.0,11.03,11.0,11.03,77600.0,9.5703,9.5964,9.5703,9.5964,77600.0
2012-02-14 13:35:00,11.03,11.04,11.02,11.03,23400.0,9.5964,9.6051,9.5877,9.5964,23400.0
2012-02-14 13:40:00,11.02,11.03,11.01,11.01,12400.0,9.5877,9.5964,9.579,9.579,12400.0
2012-02-14 13:45:00,11.01,11.02,10.99,10.99,71800.0,9.579,9.5877,9.5616,9.5616,71800.0
2012-02-14 13:50:00,10.99,11.01,10.98,10.99,62100.0,9.5616,9.579,9.5529,9.5616,62100.0
2012-02-14 13:55:00,10.99,11.01,10.98,11.0,25100.0,9.5616,9.579,9.5529,9.5703,25100.0
2012-02-14 14:00:00,11.0,11.01,10.99,11.01,66300.0,9.5703,9.579,9.5616,9.579,66300.0
2012-02-14 14:05:00,11.01,11.02,10.98,11.01,132600.0,9.579,9.5877,9.5529,9.579,132600.0
2012-02-14 14:10:00,11.0,11.02,10.99,11.01,134700.0,9.5703,9.5877,9.5616,9.579,134700.0
2012-02-14 14:15:00,11.01,11.02,10.99,10.99,52900.0,9.579,9.5877,9.5616,9.5616,52900.0
2012-02-14 14:20:00,10.99,11.0,10.95,10.96,61200.0,9.5616,9.5703,9.5268,9.5355,61200.0
2012-02-14 14:25:00,10.96,10.97,10.93,10.95,97800.0,9.5355,9.5442,9.5094,9.5268,97800.0
2012-02-14 14:30:00,10.95,10.95,10.93,10.94,104900.0,9.5268,9.5268,9.5094,9.5181,104900.0
2012-02-14 14:35:00,10.93,10.94,10.93,10.93,50600.0,9.5094,9.5181,9.5094,9.5094,50600.0
2012-02-14 14:40:00,10.94,10.94,10.91,10.92,43000.0,9.5181,9.5181,9.492,9.5007,43000.0
2012-02-14 14:45:00,10.92,10.93,10.9,10.92,62700.0,9.5007,9.5094,9.4833,9.5007,62700.0
2012-02-14 14:50:00,10.92,10.94,10.92,10.92,52400.0,9.5007,9.5181,9.5007,9.5007,52400.0
2012-02-14 14:55:00,10.92,10.93,10.91,10.93,59400.0,9.5007,9.5094,9.492,9.5094,59400.0
2012-02-14 15:00:00,10.92,10.94,10.92,10.93,43400.0,9.5007,9.5181,9.5007,9.5094,43400.0
2012-02-14 15:05:00,10.92,10.95,10.92,10.93,105400.0,9.5007,9.5268,9.5007,9.5094,105400.0
2012-02-14 15:10:00,10.93,10.93,10.9,10.9,42000.0,9.5094,9.5094,9.4833,9.4833,42000.0
2012-02-14 15:15:00,10.91,10.92,10.89,10.89,91900.0,9.492,9.5007,9.4746,9.4746,91900.0
2012-02-14 15:20:00,10.89,10.9,10.88,10.88,46300.0,9.4746,9.4833,9.4659,9.4659,46300.0
2012-02-14 15:25:00,10.88,10.89,10.86,10.86,79000.0,9.4659,9.4746,9.4485,9.4485,79000.0
2012-02-14 15:30:00,10.87,10.91,10.86,10.9,91100.0,9.4572,9.492,9.4485,9.4833,91100.0
2012-02-14 15:35:00,10.9,10.93,10.89,10.93,69700.0,9.4833,9.5094,9.4746,9.5094,69700.0
2012-02-14 15:40:00,10.93,10.95,10.92,10.92,98800.0,9.5094,9.5268,9.5007,9.5007,98800.0
2012-02-14 15:45:00,10.93,10.95,10.92,10.95,164400.0,9.5094,9.5268,9.5007,9.5268,164400.0
2012-02-14 15:50:00,10.95,10.99,10.94,10.95,218000.0,9.5268,9.5616,9.5181,9.5268,218000.0
2012-02-14 15:55:00,10.95,10.95,10.94,10.95,200600.0,9.5268,9.5268,9.5181,9.5268,200600.0
2012-02-15 09:30:00,10.94,10.99,10.81,10.99,127100.0,9.5181,9.5616,9.405,9.5616,127100.0
2012-02-15 09:35:00,10.99,11.02,10.92,10.93,128800.0,9.5616,9.5877,9.5007,9.5094,128800.0
2012-02-15 09:40:00,10.93,10.93,10.91,10.92,115700.0,9.5094,9.5094,9.492,9.5007,115700.0
2012-02-15 09:45:00,10.93,11.02,10.92,11.0,129100.0,9.5094,9.5877,9.5007,9.5703,129100.0
2012-02-15 09:50:00,11.0,11.06,10.99,11.04,75600.0,9.5703,9.6225,9.5616,9.6051,75600.0
2012-02-15 09:55:00,11.04,11.06,11.01,11.01,82600.0,9.6051,9.6225,9.579,9.579,82600.0
2012-02-15 10:00:00,11.01,11.03,11.0,11.01,113100.0,9.579,9.5964,9.5703,9.579,113100.0
2012-02-15 10:05:00,11.0,11.01,10.95,10.95,100300.0,9.5703,9.579,9.5268,9.5268,100300.0
2012-02-15 10:10:00,10.95,10.98,10.95,10.96,78900.0,9.5268,9.5529,9.5268,9.5355,78900.0
2012-02-15 10:15:00,10.96,11.0,10.96,10.99,54700.0,9.5355,9.5703,9.5355,9.5616,54700.0
2012-02-15 10:20:00,10.98,11.0,10.96,10.99,218400.0,9.5529,9.5703,9.5355,9.5616,218400.0
2012-02-15 10:25:00,11.0,11.06,10.99,11.05,309400.0,9.5703,9.6225,9.5616,9.6138,309400.0
2012-02-15 10:30:00,11.05,11.08,11.01,11.02,120800.0,9.6138,9.6399,9.579,9.5877,120800.0
2012-02-15 10:35:00,11.01,11.02,10.96,10.99,100400.0,9.579,9.5877,9.5355,9.5616,100400.0
2012-02-15 10:40:00,10.99,11.01,10.98,11.01,70500.0,9.5616,9.579,9.5529,9.579,70500.0
2012-02-15 10:45:00,11.02,11.06,11.01,11.04,228500.0,9.5877,9.6225,9.579,9.6051,228500.0
2012-02-15 10:50:00,11.04,11.05,11.02,11.04,190500.0,9.6051,9.6138,9.5877,9.6051,190500.0
2012-02-15 10:55:00,11.05,11.05,10.99,10.99,92800.0,9.6138,9.6138,9.5616,9.5616,92800.0
2012-02-15 11:00:00,11.0,11.01,10.98,11.01,255400.0,9.5703,9.579,9.5529,9.579,255400.0
2012-02-15 11:05:00,11.01,11.01,10.98,10.99,217300.0,9.579,9.579,9.5529,9.5616,217300.0
2012-02-15 11:10:00,11.0,11.0,10.95,10.99,108900.0,9.5703,9.5703,9.5268,9.5616,108900.0
2012-02-15 11:15:00,10.98,11.01,10.98,11.01,70500.0,9.5529,9.579,9.5529,9.579,70500.0
2012-02-15 11:20:00,11.01,11.03,11.0,11.01,122800.0,9.579,9.5964,9.5703,9.579,122800.0
2012-02-15 11:25:00,11.01,11.03,11.01,11.02,17200.0,9.579,9.5964,9.579,9.5877,17200.0
2012-02-15 11:30:00,11.02,11.03,11.0,11.0,34500.0,9.5877,9.5964,9.5703,9.5703,34500.0
2012-02-15 11:35:00,11.0,11.03,11.0,11.02,109900.0,9.5703,9.5964,9.5703,9.5877,109900.0
2012-02-15 11:40:00,11.01,11.04,11.0,11.02,73200.0,9.579,9.6051,9.5703,9.5877,73200.0
2012-02-15 11:45:00,11.01,11.04,11.01,11.02,31300.0,9.579,9.6051,9.579,9.5877,31300.0
2012-02-15 11:50:00,11.02,11.04,11.01,11.02,59700.0,9.5877,9.6051,9.579,9.5877,59700.0
2012-02-15 11:55:00,11.02,11.03,11.02,11.02,10300.0,9.5877,9.5964,9.5877,9.5877,10300.0
2012-02-15 12:00:00,11.02,11.04,11.01,11.01,61700.0,9.5877,9.6051,9.579,9.579,61700.0
2012-02-15 12:05:00,11.01,11.02,10.97,10.97,70600.0,9.579,9.5877,9.5442,9.5442,70600.0
2012-02-15 12:10:00,10.97,10.97,10.94,10.95,34900.0,9.5442,9.5442,9.5181,9.5268,34900.0
2012-02-15 12:15:00,10.94,10.97,10.93,10.97,66500.0,9.5181,9.5442,9.5094,9.5442,66500.0
2012-02-15 12:20:00,10.96,10.98,10.95,10.95,47100.0,9.5355,9.5529,9.5268,9.5268,47100.0
2012-02-15 12:25:00,10.95,10.97,10.94,10.96,41200.0,9.5268,9.5442,9.5181,9.5355,41200.0
2012-02-15 12:30:00,10.96,10.98,10.92,10.94,130300.0,9.5355,9.5529,9.5007,9.5181,130300.0
2012-02-15 12:35:00,10.94,10.98,10.93,10.95,207600.0,9.5181,9.5529,9.5094,9.5268,207600.0
2012-02-15 12:40:00,10.94,10.97,10.91,10.92,98200.0,9.5181,9.5442,9.492,9.5007,98200.0
2012-02-15 12:45:00,10.92,10.93,10.88,10.89,70000.0,9.5007,9.5094,9.4659,9.4746,70000.0
2012-02-15 12:50:00,10.88,10.91,10.85,10.85,48500.0,9.4659,9.492,9.4398,9.4398,48500.0
2012-02-15 12:55:00,10.85,10.87,10.84,10.86,57300.0,9.4398,9.4572,9.4311,9.4485,57300.0
2012-02-15 13:00:00,10.86,10.86,10.8,10.84,103200.0,9.4485,9.4485,9.3963,9.4311,103200.0
2012-02-15 13:05:00,10.85,10.87,10.84,10.86,54500.0,9.4398,9.4572,9.4311,9.4485,54500.0
2012-02-15 13:10:00,10.87,10.87,10.83,10.83,20500.0,9.4572,9.4572,9.4224,9.4224,20500.0
2012-02-15 13:15:00,10.84,10.89,10.83,10.89,51800.0,9.4311,9.4746,9.4224,9.4746,51800.0
2012-02-15 13:20:00,10.89,10.9,10.88,10.89,18100.0,9.4746,9.4833,9.4659,9.4746,18100.0
2012-02-15 13:25:00,10.89,10.9,10.87,10.88,63600.0,9.4746,9.4833,9.4572,9.4659,63600.0
2012-02-15 13:30:00,10.89,10.9,10.87,10.87,34700.0,9.4746,9.4833,9.4572,9.4572,34700.0
2012-02-15 13:35:00,10.87,10.89,10.86,10.88,24300.0,9.4572,9.4746,9.4485,9.4659,24300.0
2012-02-15 13:40:00,10.87,10.88,10.83,10.84,46100.0,9.4572,9.4659,9.4224,9.4311,46100.0
2012-02-15 13:45:00,10.84,10.85,10.8,10.8,172700.0,9.4311,9.4398,9.3963,9.3963,172700.0
2012-02-15 13:50:00,10.8,10.83,10.8,10.8,137900.0,9.3963,9.4224,9.3963,9.3963,137900.0
2012-02-15 13:55:00,10.8,10.83,10.8,10.82,43000.0,9.3963,9.4224,9.3963,9.4137,43000.0
2012-02-15 14:00:00,10.82,10.84,10.79,10.8,241800.0,9.4137,9.4311,9.3876,9.3963,241800.0
2012-02-15 14:05:00,10.8,10.81,10.74,10.78,211200.0,9.3963,9.405,9.3441,9.3789,211200.0
2012-02-15 14:10:00,10.78,10.8,10.76,10.8,326100.0,9.3789,9.3963,9.3615,9.3963,326100.0
2012-02-15 14:15:00,10.8,10.81,10.79,10.8,30900.0,9.3963,9.405,9.3876,9.3963,30900.0
2012-02-15 14:20:00,10.79,10.82,10.79,10.81,36600.0,9.3876,9.4137,9.3876,9.405,36600.0
2012-02-15 14:25:00,10.81,10.88,10.81,10.86,55600.0,9.405,9.4659,9.405,9.4485,55600.0
2012-02-15 14:30:00,10.86,10.87,10.83,10.84,49900.0,9.4485,9.4572,9.4224,9.4311,49900.0
2012-02-15 14:35:00,10.83,10.84,10.81,10.81,41900.0,9.4224,9.4311,9.405,9.405,41900.0
2012-02-15 14:40:00,10.82,10.82,10.78,10.81,295200.0,9.4137,9.4137,9.3789,9.405,295200.0
2012-02-15 14:45:00,10.81,10.81,10.79,10.8,72800.0,9.405,9.405,9.3876,9.3963,72800.0
2012-02-15 14:50:00,10.8,10.83,10.78,10.79,95400.0,9.3963,9.4224,9.3789,9.3876,95400.0
2012-02-15 14:55:00,10.79,10.81,10.78,10.78,89100.0,9.3876,9.405,9.3789,9.3789,89100.0
2012-02-15 15:00:00,10.79,10.82,10.78,10.79,97600.0,9.3876,9.4137,9.3789,9.3876,97600.0
2012-02-15 15:05:00,10.79,10.83,10.78,10.81,142800.0,9.3876,9.4224,9.3789,9.405,142800.0
2012-02-15 15:10:00,10.81,10.82,10.77,10.81,156600.0,9.405,9.4137,9.3702,9.405,156600.0
2012-02-15 15:15:00,10.81,10.85,10.8,10.8,87900.0,9.405,9.4398,9.3963,9.3963,87900.0
2012-02-15 15:20:00,10.81,10.84,10.79,10.8,114700.0,9.405,9.4311,9.3876,9.3963,114700.0
2012-02-15 15:25:00,10.81,10.82,10.8,10.81,60100.0,9.405,9.4137,9.3963,9.405,60100.0
2012-02-15 15:30:00,10.82,10.83,10.8,10.8,57800.0,9.4137,9.4224,9.3963,9.3963,57800.0
2012-02-15 15:35:00,10.8,10.83,10.8,10.82,82300.0,9.3963,9.4224,9.3963,9.4137,82300.0
2012-02-15 15:40:00,10.81,10.84,10.8,10.83,95500.0,9.405,9.4311,9.3963,9.4224,95500.0
2012-02-15 15:45:00,10.82,10.85,10.81,10.82,130800.0,9.4137,9.4398,9.405,9.4137,130800.0
2012-02-15 15:50:00,10.82,10.84,10.81,10.82,196300.0,9.4137,9.4311,9.405,9.4137,196300.0
2012-02-15 15:55:00,10.83,10.84,10.81,10.83,203900.0,9.4224,9.4311,9.405,9.4224,203900.0
2012-02-16 09:30:00,10.8,10.81,10.71,10.78,222000.0,9.3963,9.405,9.318,9.3789,222000.0
2012-02-16 09:35:00,10.78,10.78,10.74,10.76,323700.0,9.3789,9.3789,9.3441,9.3615,323700.0
2012-02-16 09:40:00,10.75,10.77,10.74,10.75,177700.0,9.3528,9.3702,9.3441,9.3528,177700.0
2012-02-16 09:45:00,10.75,10.85,10.74,10.79,551000.0,9.3528,9.4398,9.3441,9.3876,551000.0
2012-02-16 09:50:00,10.81,10.81,10.73,10.74,238800.0,9.405,9.405,9.3354,9.3441,238800.0
2012-02-16 09:55:00,10.73,10.78,10.72,10.76,168600.0,9.3354,9.3789,9.3267,9.3615,168600.0
2012-02-16 10:00:00,10.76,10.82,10.76,10.8,234500.0,9.3615,9.4137,9.3615,9.3963,234500.0
2012-02-16 10:05:00,10.79,10.87,10.79,10.84,393200.0,9.3876,9.4572,9.3876,9.4311,393200.0
2012-02-16 10:10:00,10.84,10.86,10.76,10.8,388000.0,9.4311,9.4485,9.3615,9.3963,388000.0
2012-02-16 10:15:00,10.79,10.82,10.77,10.79,170200.0,9.3876,9.4137,9.3702,9.3876,170200.0
2012-02-16 10:20:00,10.79,10.81,10.78,10.8,120800.0,9.3876,9.405,9.3789,9.3963,120800.0
2012-02-16 10:25:00,10.8,10.8,10.77,10.78,164200.0,9.3963,9.3963,9.3702,9.3789,164200.0
2012-02-16 10:30:00,10.77,10.78,10.74,10.75,122900.0,9.3702,9.3789,9.3441,9.3528,122900.0
2012-02-16 10:35:00,10.75,10.76,10.75,10.75,45100.0,9.3528,9.3615,9.3528,9.3528,45100.0
2012-02-16 10:40:00,10.75,10.76,10.73,10.75,130100.0,9.3528,9.3615,9.3354,9.3528,130100.0
2012-02-16 10:45:00,10.74,10.74,10.73,10.74,32800.0,9.3441,9.3441,9.3354,9.3441,32800.0
2012-02-16 10:50:00,10.74,10.74,10.7,10.7,181100.0,9.3441,9.3441,9.3093,9.3093,181100.0
2012-02-16 10:55:00,10.71,10.72,10.67,10.68,846900.0,9.318,9.3267,9.2832,9.2919,846900.0
2012-02-16 11:00:00,10.68,10.72,10.67,10.72,339800.0,9.2919,9.3267,9.2832,9.3267,339800.0
2012-02-16 11:05:00,10.72,10.75,10.71,10.73,140400.0,9.3267,9.3528,9.318,9.3354,140400.0
2012-02-16 11:10:00,10.73,10.76,10.73,10.76,71800.0,9.3354,9.3615,9.3354,9.3615,71800.0
2012-02-16 11:15:00,10.75,10.76,10.75,10.76,47700.0,9.3528,9.3615,9.3528,9.3615,47700.0
2012-02-16 11:20:00,10.76,10.76,10.74,10.75,53700.0,9.3615,9.3615,9.3441,9.3528,53700.0
2012-02-16 11:25:00,10.74,10.77,10.74,10.77,65100.0,9.3441,9.3702,9.3441,9.3702,65100.0
2012-02-16 11:30:00,10.76,10.77,10.75,10.76,50800.0,9.3615,9.3702,9.3528,9.3615,50800.0
2012-02-16 11:35:00,10.77,10.83,10.77,10.82,170000.0,9.3702,9.4224,9.3702,9.4137,170000.0
2012-02-16 11:40:00,10.82,10.83,10.77,10.79,64800.0,9.4137,9.4224,9.3702,9.3876,64800.0
2012-02-16 11:45:00,10.79,10.81,10.79,10.8,37900.0,9.3876,9.405,9.3876,9.3963,37900.0
2012-02-16 11:50:00,10.8,10.85,10.8,10.84,118000.0,9.3963,9.4398,9.3963,9.4311,118000.0
2012-02-16 11:55:00,10.85,10.87,10.83,10.85,110500.0,9.4398,9.4572,9.4224,9.4398,110500.0
2012-02-16 12:00:00,10.84,10.88,10.84,10.87,224000.0,9.4311,9.4659,9.4311,9.4572,224000.0
2012-02-16 12:05:00,10.87,10.87,10.83,10.86,90000.0,9.4572,9.4572,9.4224,9.4485,90000.0
2012-02-16 12:10:00,10.87,10.89,10.85,10.85,116100.0,9.4572,9.4746,9.4398,9.4398,116100.0
2012-02-16 12:15:00,10.86,10.88,10.84,10.84,107300.0,9.4485,9.4659,9.4311,9.4311,107300.0
2012-02-16 12:20:00,10.84,10.88,10.83,10.84,163200.0,9.4311,9.4659,9.4224,9.4311,163200.0
2012-02-16 12:25:00,10.84,10.85,10.83,10.84,58700.0,9.4311,9.4398,9.4224,9.4311,58700.0
2012-02-16 12:30:00,10.84,10.86,10.84,10.85,48200.0,9.4311,9.4485,9.4311,9.4398,48200.0
2012-02-16 12:35:00,10.85,10.85,10.83,10.84,152000.0,9.4398,9.4398,9.4224,9.4311,152000.0
2012-02-16 12:40:00,10.83,10.84,10.78,10.8,195200.0,9.4224,9.4311,9.3789,9.3963,195200.0
2012-02-16 12:45:00,10.8,10.8,10.79,10.8,31600.0,9.3963,9.3963,9.3876,9.3963,31600.0
2012-02-16 12:50:00,10.8,10.81,10.79,10.79,109600.0,9.3963,9.405,9.3876,9.3876,109600.0
2012-02-16 12:55:00,10.8,10.83,10.79,10.83,62800.0,9.3963,9.4224,9.3876,9.4224,62800.0
2012-02-16 13:00:00,10.82,10.85,10.82,10.83,80000.0,9.4137,9.4398,9.4137,9.4224,80000.0
2012-02-16 13:05:00,10.83,10.85,10.79,10.79,177600.0,9.4224,9.4398,9.3876,9.3876,177600.0
2012-02-16 13:10:00,10.79,10.81,10.79,10.81,144500.0,9.3876,9.405,9.3876,9.405,144500.0
2012-02-16 13:15:00,10.81,10.82,10.79,10.8,130000.0,9.405,9.4137,9.3876,9.3963,130000.0
2012-02-16 13:20:00,10.8,10.82,10.8,10.81,74900.0,9.3963,9.4137,9.3963,9.405,74900.0
2012-02-16 13:25:00,10.81,10.81,10.8,10.81,17200.0,9.405,9.405,9.3963,9.405,17200.0
2012-02-16 13:30:00,10.81,10.88,10.81,10.87,116900.0,9.405,9.4659,9.405,9.4572,116900.0
2012-02-16 13:35:00,10.86,10.89,10.85,10.86,96400.0,9.4485,9.4746,9.4398,9.4485,96400.0
2012-02-16 13:40:00,10.85,10.86,10.84,10.85,81900.0,9.4398,9.4485,9.4311,9.4398,81900.0
2012-02-16 13:45:00,10.85,10.85,10.84,10.84,27800.0,9.4398,9.4398,9.4311,9.4311,27800.0
2012-02-16 13:50:00,10.85,10.85,10.84,10.85,54900.0,9.4398,9.4398,9.4311,9.4398,54900.0
2012-02-16 13:55:00,10.85,10.85,10.84,10.85,33200.0,9.4398,9.4398,9.4311,9.4398,33200.0
2012-02-16 14:00:00,10.85,10.89,10.84,10.88,134400.0,9.4398,9.4746,9.4311,9.4659,134400.0
2012-02-16 14:05:00,10.88,10.89,10.87,10.87,56200.0,9.4659,9.4746,9.4572,9.4572,56200.0
2012-02-16 14:10:00,10.88,10.9,10.87,10.89,18600.0,9.4659,9.4833,9.4572,9.4746,18600.0
2012-02-16 14:15:00,10.89,10.89,10.86,10.86,71800.0,9.4746,9.4746,9.4485,9.4485,71800.0
2012-02-16 14:20:00,10.86,10.9,10.86,10.89,50300.0,9.4485,9.4833,9.4485,9.4746,50300.0
2012-02-16 14:25:00,10.89,10.91,10.88,10.91,43800.0,9.4746,9.492,9.4659,9.492,43800.0
2012-02-16 14:30:00,10.91,10.91,10.9,10.91,9000.0,9.492,9.492,9.4833,9.492,9000.0
2012-02-16 14:35:00,10.9,10.91,10.9,10.9,4700.0,9.4833,9.492,9.4833,9.4833,4700.0
2012-02-16 14:40:00,10.91,10.92,10.91,10.91,34300.0,9.492,9.5007,9.492,9.492,34300.0
2012-02-16 14:45:00,10.91,10.92,10.9,10.92,73800.0,9.492,9.5007,9.4833,9.5007,73800.0
2012-02-16 14:50:00,10.91,10.92,10.91,10.92,76700.0,9.492,9.5007,9.492,9.5007,76700.0
2012-02-16 14:55:00,10.92,10.92,10.91,10.91,32800.0,9.5007,9.5007,9.492,9.492,32800.0
2012-02-16 15:00:00,10.92,10.94,10.91,10.94,190100.0,9.5007,9.5181,9.492,9.5181,190100.0
2012-02-16 15:05:00,10.94,10.95,10.94,10.95,19000.0,9.5181,9.5268,9.5181,9.5268,19000.0
2012-02-16 15:10:00,10.94,10.95,10.93,10.95,83800.0,9.5181,9.5268,9.5094,9.5268,83800.0
2012-02-16 15:15:00,10.95,10.95,10.93,10.95,31200.0,9.5268,9.5268,9.5094,9.5268,31200.0
2012-02-16 15:20:00,10.95,10.95,10.93,10.95,46600.0,9.5268,9.5268,9.5094,9.5268,46600.0
2012-02-16 15:25:00,10.95,10.95,10.93,10.93,89500.0,9.5268,9.5268,9.5094,9.5094,89500.0
2012-02-16 15:30:00,10.93,10.94,10.93,10.94,19800.0,9.5094,9.5181,9.5094,9.5181,19800.0
2012-02-16 15:35:00,10.94,10.95,10.92,10.95,220500.0,9.5181,9.5268,9.5007,9.5268,220500.0
2012-02-16 15:40:00,10.94,10.95,10.94,10.94,47700.0,9.5181,9.5268,9.5181,9.5181,47700.0
2012-02-16 15:45:00,10.95,10.99,10.95,10.97,263700.0,9.5268,9.5616,9.5268,9.5442,263700.0
2012-02-16 15:50:00,10.97,10.97,10.93,10.94,100400.0,9.5442,9.5442,9.5094,9.5181,100400.0
2012-02-16 15:55:00,10.93,10.94,10.92,10.93,249900.0,9.5094,9.5181,9.5007,9.5094,249900.0
2012-02-17 09:30:00,11.0,11.05,10.93,10.98,197300.0,9.5703,9.6138,9.5094,9.5529,197300.0
2012-02-17 09:35:00,10.98,11.02,10.96,10.98,116400.0,9.5529,9.5877,9.5355,9.5529,116400.0
2012-02-17 09:40:00,10.98,11.04,10.98,11.03,89800.0,9.5529,9.6051,9.5529,9.5964,89800.0
2012-02-17 09:45:00,11.04,11.04,11.02,11.02,191400.0,9.6051,9.6051,9.5877,9.5877,191400.0
2012-02-17 09:50:00,11.03,11.04,11.0,11.02,228800.0,9.5964,9.6051,9.5703,9.5877,228800.0
2012-02-17 09:55:00,11.03,11.03,10.98,10.99,139900.0,9.5964,9.5964,9.5529,9.5616,139900.0
2012-02-17 10:00:00,11.0,11.01,10.97,10.99,94400.0,9.5703,9.579,9.5442,9.5616,94400.0
2012-02-17 10:05:00,10.99,11.02,10.98,11.01,80700.0,9.5616,9.5877,9.5529,9.579,80700.0
2012-02-17 10:10:00,11.01,11.01,11.0,11.01,20200.0,9.579,9.579,9.5703,9.579,20200.0
2012-02-17 10:15:00,11.01,11.01,10.98,11.01,99500.0,9.579,9.579,9.5529,9.579,99500.0
2012-02-17 10:20:00,11.0,11.02,10.98,10.99,63500.0,9.5703,9.5877,9.5529,9.5616,63500.0
2012-02-17 10:25:00,10.98,10.99,10.97,10.98,80900.0,9.5529,9.5616,9.5442,9.5529,80900.0
2012-02-17 10:30:00,10.98,10.98,10.93,10.95,118600.0,9.5529,9.5529,9.5094,9.5268,118600.0
2012-02-17 10:35:00,10.95,10.96,10.93,10.93,84500.0,9.5268,9.5355,9.5094,9.5094,84500.0
2012-02-17 10:40:00,10.94,10.95,10.91,10.92,113300.0,9.5181,9.5268,9.492,9.5007,113300.0
2012-02-17 10:45:00,10.92,10.92,10.91,10.92,52500.0,9.5007,9.5007,9.492,9.5007,52500.0
2012-02-17 10:50:00,10.92,10.92,10.91,10.92,25500.0,9.5007,9.5007,9.492,9.5007,25500.0
2012-02-17 10:55:00,10.91,10.92,10.89,10.91,71100.0,9.492,9.5007,9.4746,9.492,71100.0
2012-02-17 11:00:00,10.91,10.91,10.87,10.89,125600.0,9.492,9.492,9.4572,9.4746,125600.0
2012-02-17 11:05:00,10.89,10.92,10.88,10.92,60700.0,9.4746,9.5007,9.4659,9.5007,60700.0
2012-02-17 11:10:00,10.91,10.92,10.83,10.84,189600.0,9.492,9.5007,9.4224,9.4311,189600.0
2012-02-17 11:15:00,10.84,10.85,10.79,10.8,236100.0,9.4311,9.4398,9.3876,9.3963,236100.0
2012-02-17 11:20:00,10.79,10.8,10.75,10.76,140800.0,9.3876,9.3963,9.3528,9.3615,140800.0
2012-02-17 11:25:00,10.76,10.77,10.68,10.7,439100.0,9.3615,9.3702,9.2919,9.3093,439100.0
2012-02-17 11:30:00,10.7,10.74,10.68,10.74,155300.0,9.3093,9.3441,9.2919,9.3441,155300.0
2012-02-17 11:35:00,10.74,10.75,10.72,10.74,147000.0,9.3441,9.3528,9.3267,9.3441,147000.0
2012-02-17 11:40:00,10.74,10.79,10.74,10.78,104800.0,9.3441,9.3876,9.3441,9.3789,104800.0
2012-02-17 11:45:00,10.77,10.78,10.73,10.74,102100.0,9.3702,9.3789,9.3354,9.3441,102100.0
2012-02-17 11:50:00,10.73,10.78,10.71,10.75,139000.0,9.3354,9.3789,9.318,9.3528,139000.0
2012-02-17 11:55:00,10.75,10.75,10.74,10.75,10600.0,9.3528,9.3528,9.3441,9.3528,10600.0
2012-02-17 12:00:00,10.75,10.76,10.71,10.73,105900.0,9.3528,9.3615,9.318,9.3354,105900.0
2012-02-17 12:05:00,10.73,10.75,10.73,10.75,22700.0,9.3354,9.3528,9.3354,9.3528,22700.0
2012-02-17 12:10:00,10.75,10.75,10.74,10.75,22500.0,9.3528,9.3528,9.3441,9.3528,22500.0
2012-02-17 12:15:00,10.75,10.75,10.74,10.75,42400.0,9.3528,9.3528,9.3441,9.3528,42400.0
2012-02-17 12:20:00,10.74,10.76,10.74,10.76,51400.0,9.3441,9.3615,9.3441,9.3615,51400.0
2012-02-17 12:25:00,10.75,10.76,10.72,10.74,85200.0,9.3528,9.3615,9.3267,9.3441,85200.0
2012-02-17 12:30:00,10.74,10.75,10.74,10.75,40500.0,9.3441,9.3528,9.3441,9.3528,40500.0
2012-02-17 12:35:00,10.75,10.75,10.73,10.74,74800.0,9.3528,9.3528,9.3354,9.3441,74800.0
2012-02-17 12:40:00,10.74,10.75,10.73,10.75,71500.0,9.3441,9.3528,9.3354,9.3528,71500.0
2012-02-17 12:45:00,10.75,10.78,10.75,10.77,74800.0,9.3528,9.3789,9.3528,9.3702,74800.0
2012-02-17 12:50:00,10.76,10.78,10.76,10.78,74900.0,9.3615,9.3789,9.3615,9.3789,74900.0
2012-02-17 12:55:00,10.77,10.78,10.77,10.78,62800.0,9.3702,9.3789,9.3702,9.3789,62800.0
2012-02-17 13:00:00,10.78,10.78,10.75,10.77,141600.0,9.3789,9.3789,9.3528,9.3702,141600.0
2012-02-17 13:05:00,10.76,10.78,10.76,10.78,22400.0,9.3615,9.3789,9.3615,9.3789,22400.0
2012-02-17 13:10:00,10.77,10.78,10.77,10.78,7200.0,9.3702,9.3789,9.3702,9.3789,7200.0
2012-02-17 13:15:00,10.78,10.78,10.75,10.76,38800.0,9.3789,9.3789,9.3528,9.3615,38800.0
2012-02-17 13:20:00,10.76,10.79,10.76,10.78,93000.0,9.3615,9.3876,9.3615,9.3789,93000.0
2012-02-17 13:25:00,10.77,10.79,10.77,10.78,60400.0,9.3702,9.3876,9.3702,9.3789,60400.0
2012-02-17 13:30:00,10.78,10.78,10.77,10.77,14400.0,9.3789,9.3789,9.3702,9.3702,14400.0
2012-02-17 13:35:00,10.78,10.79,10.77,10.79,22100.0,9.3789,9.3876,9.3702,9.3876,22100.0
2012-02-17 13:40:00,10.78,10.8,10.78,10.79,21000.0,9.3789,9.3963,9.3789,9.3876,21000.0
2012-02-17 13:45:00,10.79,10.81,10.79,10.81,59000.0,9.3876,9.405,9.3876,9.405,59000.0
2012-02-17 13:50:00,10.8,10.81,10.8,10.8,44400.0,9.3963,9.405,9.3963,9.3963,44400.0
2012-02-17 13:55:00,10.8,10.81,10.79,10.8,83400.0,9.3963,9.405,9.3876,9.3963,83400.0
2012-02-17 14:00:00,10.8,10.8,10.79,10.79,13300.0,9.3963,9.3963,9.3876,9.3876,13300.0
2012-02-17 14:05:00,10.8,10.8,10.79,10.79,64600.0,9.3963,9.3963,9.3876,9.3876,64600.0
2012-02-17 14:10:00,10.79,10.8,10.79,10.8,44100.0,9.3876,9.3963,9.3876,9.3963,44100.0
2012-02-17 14:15:00,10.8,10.8,10.79,10.8,38800.0,9.3963,9.3963,9.3876,9.3963,38800.0
2012-02-17 14:20:00,10.8,10.8,10.79,10.8,15400.0,9.3963,9.3963,9.3876,9.3963,15400.0
2012-02-17 14:25:00,10.8,10.81,10.79,10.81,116800.0,9.3963,9.405,9.3876,9.405,116800.0
2012-02-17 14:30:00,10.81,10.82,10.8,10.82,92700.0,9.405,9.4137,9.3963,9.4137,92700.0
2012-02-17 14:35:00,10.82,10.82,10.81,10.82,15600.0,9.4137,9.4137,9.405,9.4137,15600.0
2012-02-17 14:40:00,10.82,10.82,10.81,10.81,17200.0,9.4137,9.4137,9.405,9.405,17200.0
2012-02-17 14:45:00,10.82,10.82,10.81,10.82,21100.0,9.4137,9.4137,9.405,9.4137,21100.0
2012-02-17 14:50:00,10.82,10.82,10.81,10.82,89500.0,9.4137,9.4137,9.405,9.4137,89500.0
2012-02-17 14:55:00,10.82,10.82,10.81,10.82,23900.0,9.4137,9.4137,9.405,9.4137,23900.0
2012-02-17 15:00:00,10.82,10.82,10.81,10.82,42200.0,9.4137,9.4137,9.405,9.4137,42200.0
2012-02-17 15:05:00,10.82,10.84,10.81,10.84,80100.0,9.4137,9.4311,9.405,9.4311,80100.0
2012-02-17 15:10:00,10.84,10.84,10.83,10.84,20000.0,9.4311,9.4311,9.4224,9.4311,20000.0
2012-02-17 15:15:00,10.83,10.84,10.83,10.84,59700.0,9.4224,9.4311,9.4224,9.4311,59700.0
2012-02-17 15:20:00,10.84,10.86,10.82,10.85,270400.0,9.4311,9.4485,9.4137,9.4398,270400.0
2012-02-17 15:25:00,10.85,10.85,10.83,10.84,52000.0,9.4398,9.4398,9.4224,9.4311,52000.0
2012-02-17 15:30:00,10.84,10.84,10.83,10.83,58300.0,9.4311,9.4311,9.4224,9.4224,58300.0
2012-02-17 15:35:00,10.83,10.84,10.82,10.83,117600.0,9.4224,9.4311,9.4137,9.4224,117600.0
2012-02-17 15:40:00,10.83,10.85,10.82,10.84,221700.0,9.4224,9.4398,9.4137,9.4311,221700.0
2012-02-17 15:45:00,10.83,10.85,10.82,10.84,203100.0,9.4224,9.4398,9.4137,9.4311,203100.0
2012-02-17 15:50:00,10.83,10.84,10.83,10.84,80200.0,9.4224,9.4311,9.4224,9.4311,80200.0
2012-02-17 15:55:00,10.83,10.84,10.83,10.84,307400.0,9.4224,9.4311,9.4224,9.4311,307400.0
2012-02-21 09:30:00,10.83,10.83,10.54,10.57,420700.0,9.4224,9.4224,9.1701,9.1962,420700.0
2012-02-21 09:35:00,10.56,10.57,10.4,10.45,717200.0,9.1875,9.1962,9.0483,9.0918,717200.0
2012-02-21 09:40:00,10.44,10.48,10.4,10.42,284000.0,9.0831,9.1179,9.0483,9.0657,284000.0
2012-02-21 09:45:00,10.43,10.47,10.41,10.44,388500.0,9.0744,9.1092,9.057,9.0831,388500.0
2012-02-21 09:50:00,10.43,10.44,10.4,10.4,337400.0,9.0744,9.0831,9.0483,9.0483,337400.0
2012-02-21 09:55:00,10.4,10.46,10.4,10.46,150100.0,9.0483,9.1005,9.0483,9.1005,150100.0
2012-02-21 10:00:00,10.46,10.49,10.44,10.47,198200.0,9.1005,9.1266,9.0831,9.1092,198200.0
2012-02-21 10:05:00,10.47,10.48,10.44,10.46,528900.0,9.1092,9.1179,9.0831,9.1005,528900.0
2012-02-21 10:10:00,10.46,10.48,10.45,10.48,102800.0,9.1005,9.1179,9.0918,9.1179,102800.0
2012-02-21 10:15:00,10.47,10.49,10.46,10.48,281800.0,9.1092,9.1266,9.1005,9.1179,281800.0
2012-02-21 10:20:00,10.47,10.5,10.47,10.48,381800.0,9.1092,9.1353,9.1092,9.1179,381800.0
2012-02-21 10:25:00,10.49,10.49,10.42,10.43,195200.0,9.1266,9.1266,9.0657,9.0744,195200.0
2012-02-21 10:30:00,10.43,10.47,10.42,10.46,620100.0,9.0744,9.1092,9.0657,9.1005,620100.0
2012-02-21 10:35:00,10.46,10.47,10.45,10.46,163800.0,9.1005,9.1092,9.0918,9.1005,163800.0
2012-02-21 10:40:00,10.47,10.47,10.39,10.39,409000.0,9.1092,9.1092,9.0396,9.0396,409000.0
2012-02-21 10:45:00,10.39,10.41,10.35,10.35,315400.0,9.0396,9.057,9.0048,9.0048,315400.0
2012-02-21 10:50:00,10.35,10.43,10.34,10.39,437400.0,9.0048,9.0744,8.9961,9.0396,437400.0
2012-02-21 10:55:00,10.38,10.39,10.29,10.33,488400.0,9.0309,9.0396,8.9526,8.9874,488400.0
2012-02-21 11:00:00,10.32,10.35,10.26,10.28,380900.0,8.9787,9.0048,8.9265,8.9439,380900.0
2012-02-21 11:05:00,10.29,10.32,10.18,10.2,520900.0,8.9526,8.9787,8.8569,8.8743,520900.0
2012-02-21 11:10:00,10.2,10.24,10.2,10.22,240600.0,8.8743,8.9091,8.8743,8.8917,240600.0
2012-02-21 11:15:00,10.22,10.23,10.18,10.19,168800.0,8.8917,8.9004,8.8569,8.8656,168800.0
2012-02-21 11:20:00,10.19,10.2,10.15,10.18,255000.0,8.8656,8.8743,8.8308,8.8569,255000.0
2012-02-21 11:25:00,10.17,10.18,10.13,10.13,188000.0,8.8482,8.8569,8.8134,8.8134,188000.0
2012-02-21 11:30:00,10.14,10.14,10.01,10.03,643400.0,8.8221,8.8221,8.709,8.7264,643400.0
2012-02-21 11:35:00,10.03,10.03,9.92,9.96,1101900.0,8.7264,8.7264,8.6307,8.6655,1101900.0
2012-02-21 11:40:00,9.95,10.08,9.95,10.07,421500.0,8.6568,8.7699,8.6568,8.7612,421500.0
2012-02-21 11:45:00,10.07,10.11,10.03,10.04,358300.0,8.7612,8.796,8.7264,8.7351,358300.0
2012-02-21 11:50:00,10.04,10.06,10.0,10.0,178700.0,8.7351,8.7525,8.7003,8.7003,178700.0
2012-02-21 11:55:00,10.0,10.0,9.88,9.88,719500.0,8.7003,8.7003,8.5958,8.5958,719500.0
2012-02-21 12:00:00,9.88,9.95,9.81,9.9,849600.0,8.5958,8.6568,8.5349,8.6133,849600.0
2012-02-21 12:05:00,9.9,9.9,9.76,9.76,422400.0,8.6133,8.6133,8.4914,8.4914,422400.0
2012-02-21 12:10:00,9.76,9.84,9.74,9.84,535500.0,8.4914,8.561,8.474,8.561,535500.0
2012-02-21 12:15:00,9.84,9.87,9.82,9.83,207800.0,8.561,8.5871,8.5436,8.5523,207800.0
2012-02-21 12:20:00,9.83,9.86,9.83,9.85,293200.0,8.5523,8.5784,8.5523,8.5697,293200.0
2012-02-21 12:25:00,9.85,9.86,9.84,9.85,114800.0,8.5697,8.5784,8.561,8.5697,114800.0
2012-02-21 12:30:00,9.85,9.85,9.84,9.85,75700.0,8.5697,8.5697,8.561,8.5697,75700.0
2012-02-21 12:35:00,9.85,9.85,9.7,9.71,354300.0,8.5697,8.5697,8.4392,8.4479,354300.0
2012-02-21 12:40:00,9.71,9.75,9.69,9.72,500900.0,8.4479,8.4827,8.4305,8.4566,500900.0
2012-02-21 12:45:00,9.72,9.76,9.68,9.7,309100.0,8.4566,8.4914,8.4218,8.4392,309100.0
2012-02-21 12:50:00,9.7,9.7,9.69,9.7,223500.0,8.4392,8.4392,8.4305,8.4392,223500.0
2012-02-21 12:55:00,9.7,9.73,9.65,9.66,476500.0,8.4392,8.4653,8.3957,8.4044,476500.0
2012-02-21 13:00:00,9.66,9.67,9.6,9.67,374700.0,8.4044,8.4131,8.3522,8.4131,374700.0
2012-02-21 13:05:00,9.66,9.73,9.65,9.72,311700.0,8.4044,8.4653,8.3957,8.4566,311700.0
2012-02-21 13:10:00,9.73,9.75,9.72,9.75,191200.0,8.4653,8.4827,8.4566,8.4827,191200.0
2012-02-21 13:15:00,9.75,9.75,9.72,9.75,188200.0,8.4827,8.4827,8.4566,8.4827,188200.0
2012-02-21 13:20:00,9.75,9.79,9.75,9.75,252800.0,8.4827,8.5175,8.4827,8.4827,252800.0
2012-02-21 13:25:00,9.76,9.76,9.73,9.73,189300.0,8.4914,8.4914,8.4653,8.4653,189300.0
2012-02-21 13:30:00,9.72,9.76,9.7,9.75,251000.0,8.4566,8.4914,8.4392,8.4827,251000.0
2012-02-21 13:35:00,9.76,9.77,9.71,9.71,761500.0,8.4914,8.5001,8.4479,8.4479,761500.0
2012-02-21 13:40:00,9.71,9.72,9.63,9.64,205600.0,8.4479,8.4566,8.3783,8.387,205600.0
2012-02-21 13:45:00,9.64,9.68,9.61,9.62,259400.0,8.387,8.4218,8.3609,8.3696,259400.0
2012-02-21 13:50:00,9.61,9.63,9.57,9.62,266200.0,8.3609,8.3783,8.3261,8.3696,266200.0
2012-02-21 13:55:00,9.61,9.62,9.61,9.62,48200.0,8.3609,8.3696,8.3609,8.3696,48200.0
2012-02-21 14:00:00,9.61,9.67,9.61,9.67,187500.0,8.3609,8.4131,8.3609,8.4131,187500.0
2012-02-21 14:05:00,9.67,9.68,9.65,9.67,294700.0,8.4131,8.4218,8.3957,8.4131,294700.0
2012-02-21 14:10:00,9.66,9.72,9.65,9.71,257700.0,8.4044,8.4566,8.3957,8.4479,257700.0
2012-02-21 14:15:00,9.71,9.73,9.69,9.72,337600.0,8.4479,8.4653,8.4305,8.4566,337600.0
2012-02-21 14:20:00,9.72,9.76,9.72,9.76,130700.0,8.4566,8.4914,8.4566,8.4914,130700.0
2012-02-21 14:25:00,9.76,9.78,9.75,9.76,90200.0,8.4914,8.5088,8.4827,8.4914,90200.0
2012-02-21 14:30:00,9.76,9.82,9.76,9.79,325500.0,8.4914,8.5436,8.4914,8.5175,325500.0
2012-02-21 14:35:00,9.79,9.81,9.78,9.79,147200.0,8.5175,8.5349,8.5088,8.5175,147200.0
2012-02-21 14:40:00,9.8,9.81,9.76,9.79,252400.0,8.5262,8.5349,8.4914,8.5175,252400.0
2012-02-21 14:45:00,9.79,9.85,9.79,9.83,145500.0,8.5175,8.5697,8.5175,8.5523,145500.0
2012-02-21 14:50:00,9.83,9.86,9.82,9.83,190600.0,8.5523,8.5784,8.5436,8.5523,190600.0
2012-02-21 14:55:00,9.83,9.87,9.82,9.86,137600.0,8.5523,8.5871,8.5436,8.5784,137600.0
2012-02-21 15:00:00,9.86,9.87,9.85,9.86,168000.0,8.5784,8.5871,8.5697,8.5784,168000.0
2012-02-21 15:05:00,9.86,9.87,9.86,9.87,115300.0,8.5784,8.5871,8.5784,8.5871,115300.0
2012-02-21 15:10:00,9.87,9.93,9.86,9.92,324600.0,8.5871,8.6394,8.5784,8.6307,324600.0
2012-02-21 15:15:00,9.92,9.92,9.88,9.89,188100.0,8.6307,8.6307,8.5958,8.6046,188100.0
2012-02-21 15:20:00,9.88,9.89,9.86,9.87,206000.0,8.5958,8.6046,8.5784,8.5871,206000.0
2012-02-21 15:25:00,9.87,9.89,9.86,9.89,337100.0,8.5871,8.6046,8.5784,8.6046,337100.0
2012-02-21 15:30:00,9.89,9.93,9.88,9.92,349600.0,8.6046,8.6394,8.5958,8.6307,349600.0
2012-02-21 15:35:00,9.92,9.97,9.91,9.93,422200.0,8.6307,8.6742,8.622,8.6394,422200.0
2012-02-21 15:40:00,9.94,9.99,9.93,9.96,396500.0,8.6481,8.6916,8.6394,8.6655,396500.0
2012-02-21 15:45:00,9.97,10.0,9.96,9.98,537000.0,8.6742,8.7003,8.6655,8.6829,537000.0
2012-02-21 15:50:00,9.98,10.03,9.98,10.03,641200.0,8.6829,8.7264,8.6829,8.7264,641200.0
2012-02-21 15:55:00,10.03,10.05,10.02,10.04,692900.0,8.7264,8.7438,8.7177,8.7351,692900.0
2012-02-22 09:30:00,10.0,10.12,10.0,10.09,241500.0,8.7003,8.8047,8.7003,8.7786,241500.0
2012-02-22 09:35:00,10.09,10.17,10.08,10.17,173700.0,8.7786,8.8482,8.7699,8.8482,173700.0
2012-02-22 09:40:00,10.17,10.21,10.11,10.15,261100.0,8.8482,8.883,8.796,8.8308,261100.0
2012-02-22 09:45:00,10.15,10.17,10.12,10.15,181200.0,8.8308,8.8482,8.8047,8.8308,181200.0
2012-02-22 09:50:00,10.14,10.19,10.12,10.19,80900.0,8.8221,8.8656,8.8047,8.8656,80900.0
2012-02-22 09:55:00,10.18,10.19,10.16,10.17,87800.0,8.8569,8.8656,8.8395,8.8482,87800.0
2012-02-22 10:00:00,10.16,10.17,10.07,10.12,288500.0,8.8395,8.8482,8.7612,8.8047,288500.0
2012-02-22 10:05:00,10.12,10.19,10.12,10.19,100300.0,8.8047,8.8656,8.8047,8.8656,100300.0
2012-02-22 10:10:00,10.18,10.19,10.14,10.15,122600.0,8.8569,8.8656,8.8221,8.8308,122600.0
2012-02-22 10:15:00,10.14,10.15,10.09,10.11,162100.0,8.8221,8.8308,8.7786,8.796,162100.0
2012-02-22 10:20:00,10.12,10.12,10.04,10.08,133600.0,8.8047,8.8047,8.7351,8.7699,133600.0
2012-02-22 10:25:00,10.08,10.08,10.05,10.05,50700.0,8.7699,8.7699,8.7438,8.7438,50700.0
2012-02-22 10:30:00,10.05,10.06,10.0,10.0,85900.0,8.7438,8.7525,8.7003,8.7003,85900.0
2012-02-22 10:35:00,10.0,10.01,9.95,9.96,410000.0,8.7003,8.709,8.6568,8.6655,410000.0
2012-02-22 10:40:00,9.96,10.0,9.96,9.97,132900.0,8.6655,8.7003,8.6655,8.6742,132900.0
2012-02-22 10:45:00,9.97,9.99,9.97,9.98,103300.0,8.6742,8.6916,8.6742,8.6829,103300.0
2012-02-22 10:50:00,9.98,10.03,9.98,10.03,202600.0,8.6829,8.7264,8.6829,8.7264,202600.0
2012-02-22 10:55:00,10.03,10.05,9.99,10.04,182700.0,8.7264,8.7438,8.6916,8.7351,182700.0
2012-02-22 11:00:00,10.04,10.11,10.04,10.06,199500.0,8.7351,8.796,8.7351,8.7525,199500.0
2012-02-22 11:05:00,10.06,10.11,10.06,10.08,149400.0,8.7525,8.796,8.7525,8.7699,149400.0
2012-02-22 11:10:00,10.08,10.08,10.05,10.05,80400.0,8.7699,8.7699,8.7438,8.7438,80400.0
2012-02-22 11:15:00,10.05,10.09,10.03,10.04,90700.0,8.7438,8.7786,8.7264,8.7351,90700.0
2012-02-22 11:20:00,10.04,10.1,10.03,10.1,77000.0,8.7351,8.7873,8.7264,8.7873,77000.0
2012-02-22 11:25:00,10.11,10.11,10.05,10.05,100100.0,8.796,8.796,8.7438,8.7438,100100.0
2012-02-22 11:30:00,10.05,10.06,10.05,10.05,23300.0,8.7438,8.7525,8.7438,8.7438,23300.0
2012-02-22 11:35:00,10.06,10.07,10.05,10.07,54000.0,8.7525,8.7612,8.7438,8.7612,54000.0
2012-02-22 11:40:00,10.07,10.08,10.03,10.03,103500.0,8.7612,8.7699,8.7264,8.7264,103500.0
2012-02-22 11:45:00,10.03,10.07,10.03,10.06,91000.0,8.7264,8.7612,8.7264,8.7525,91000.0
2012-02-22 11:50:00,10.07,10.07,10.06,10.06,47000.0,8.7612,8.7612,8.7525,8.7525,47000.0
2012-02-22 11:55:00,10.07,10.09,10.06,10.09,34800.0,8.7612,8.7786,8.7525,8.7786,34800.0
2012-02-22 12:00:00,10.09,10.09,10.06,10.07,75800.0,8.7786,8.7786,8.7525,8.7612,75800.0
2012-02-22 12:05:00,10.08,10.09,10.07,10.09,43500.0,8.7699,8.7786,8.7612,8.7786,43500.0
2012-02-22 12:10:00,10.09,10.09,10.08,10.09,18600.0,8.7786,8.7786,8.7699,8.7786,18600.0
2012-02-22 12:15:00,10.09,10.1,10.08,10.09,112500.0,8.7786,8.7873,8.7699,8.7786,112500.0
2012-02-22 12:20:00,10.08,10.1,10.07,10.08,224200.0,8.7699,8.7873,8.7612,8.7699,224200.0
2012-02-22 12:25:00,10.08,10.12,10.08,10.1,173600.0,8.7699,8.8047,8.7699,8.7873,173600.0
2012-02-22 12:30:00,10.1,10.11,10.08,10.09,196900.0,8.7873,8.796,8.7699,8.7786,196900.0
2012-02-22 12:35:00,10.09,10.11,10.08,10.1,180300.0,8.7786,8.796,8.7699,8.7873,180300.0
2012-02-22 12:40:00,10.1,10.12,10.09,10.12,124600.0,8.7873,8.8047,8.7786,8.8047,124600.0
2012-02-22 12:45:00,10.11,10.12,10.11,10.11,15500.0,8.796,8.8047,8.796,8.796,15500.0
2012-02-22 12:50:00,10.12,10.12,10.1,10.1,45800.0,8.8047,8.8047,8.7873,8.7873,45800.0
2012-02-22 12:55:00,10.1,10.1,10.09,10.1,62200.0,8.7873,8.7873,8.7786,8.7873,62200.0
2012-02-22 13:00:00,10.1,10.11,10.08,10.09,76100.0,8.7873,8.796,8.7699,8.7786,76100.0
2012-02-22 13:05:00,10.09,10.12,10.09,10.11,81700.0,8.7786,8.8047,8.7786,8.796,81700.0
2012-02-22 13:10:00,10.11,10.12,10.1,10.1,64100.0,8.796,8.8047,8.7873,8.7873,64100.0
2012-02-22 13:15:00,10.1,10.11,10.09,10.1,20400.0,8.7873,8.796,8.7786,8.7873,20400.0
2012-02-22 13:20:00,10.1,10.12,10.1,10.12,64400.0,8.7873,8.8047,8.7873,8.8047,64400.0
2012-02-22 13:25:00,10.12,10.13,10.1,10.1,50700.0,8.8047,8.8134,8.7873,8.7873,50700.0
2012-02-22 13:30:00,10.1,10.11,10.09,10.1,34100.0,8.7873,8.796,8.7786,8.7873,34100.0
2012-02-22 13:35:00,10.1,10.12,10.09,10.11,88000.0,8.7873,8.8047,8.7786,8.796,88000.0
2012-02-22 13:40:00,10.11,10.11,10.1,10.1,36200.0,8.796,8.796,8.7873,8.7873,36200.0
2012-02-22 13:45:00,10.11,10.12,10.1,10.12,46700.0,8.796,8.8047,8.7873,8.8047,46700.0
2012-02-22 13:50:00,10.12,10.12,10.09,10.1,53800.0,8.8047,8.8047,8.7786,8.7873,53800.0
2012-02-22 13:55:00,10.09,10.1,10.09,10.1,71000.0,8.7786,8.7873,8.7786,8.7873,71000.0
2012-02-22 14:00:00,10.1,10.1,10.07,10.07,334400.0,8.7873,8.7873,8.7612,8.7612,334400.0
2012-02-22 14:05:00,10.07,10.07,10.03,10.05,139300.0,8.7612,8.7612,8.7264,8.7438,139300.0
2012-02-22 14:10:00,10.04,10.05,9.99,9.99,168600.0,8.7351,8.7438,8.6916,8.6916,168600.0
2012-02-22 14:15:00,9.99,10.05,9.98,10.05,120200.0,8.6916,8.7438,8.6829,8.7438,120200.0
2012-02-22 14:20:00,10.05,10.05,9.99,9.99,130700.0,8.7438,8.7438,8.6916,8.6916,130700.0
2012-02-22 14:25:00,10.0,10.0,9.99,10.0,32300.0,8.7003,8.7003,8.6916,8.7003,32300.0
2012-02-22 14:30:00,10.0,10.02,9.99,9.99,73100.0,8.7003,8.7177,8.6916,8.6916,73100.0
2012-02-22 14:35:00,9.99,10.0,9.97,9.97,111500.0,8.6916,8.7003,8.6742,8.6742,111500.0
2012-02-22 14:40:00,9.97,10.0,9.97,9.99,67700.0,8.6742,8.7003,8.6742,8.6916,67700.0
2012-02-22 14:45:00,9.99,10.0,9.98,9.99,85000.0,8.6916,8.7003,8.6829,8.6916,85000.0
2012-02-22 14:50:00,9.98,10.0,9.98,9.98,77300.0,8.6829,8.7003,8.6829,8.6829,77300.0
2012-02-22 14:55:00,9.98,9.99,9.98,9.99,34500.0,8.6829,8.6916,8.6829,8.6916,34500.0
2012-02-22 15:00:00,9.99,9.99,9.97,9.98,114300.0,8.6916,8.6916,8.6742,8.6829,114300.0
2012-02-22 15:05:00,9.98,9.98,9.96,9.97,150600.0,8.6829,8.6829,8.6655,8.6742,150600.0
2012-02-22 15:10:00,9.97,10.04,9.97,10.03,144200.0,8.6742,8.7351,8.6742,8.7264,144200.0
2012-02-22 15:15:00,10.03,10.03,9.99,9.99,106500.0,8.7264,8.7264,8.6916,8.6916,106500.0
2012-02-22 15:20:00,9.99,10.0,9.99,10.0,83900.0,8.6916,8.7003,8.6916,8.7003,83900.0
2012-02-22 15:25:00,10.0,10.0,9.96,9.98,170700.0,8.7003,8.7003,8.6655,8.6829,170700.0
2012-02-22 15:30:00,9.99,9.99,9.97,9.97,55200.0,8.6916,8.6916,8.6742,8.6742,55200.0
2012-02-22 15:35:00,9.97,9.98,9.97,9.97,54300.0,8.6742,8.6829,8.6742,8.6742,54300.0
2012-02-22 15:40:00,9.97,10.0,9.96,9.96,149900.0,8.6742,8.7003,8.6655,8.6655,149900.0
2012-02-22 15:45:00,9.96,9.97,9.94,9.94,184600.0,8.6655,8.6742,8.6481,8.6481,184600.0
2012-02-22 15:50:00,9.94,9.95,9.94,9.94,105000.0,8.6481,8.6568,8.6481,8.6481,105000.0
2012-02-22 15:55:00,9.95,9.95,9.93,9.94,443800.0,8.6568,8.6568,8.6394,8.6481,443800.0
2012-02-23 09:30:00,10.02,10.04,9.96,9.97,172800.0,8.7177,8.7351,8.6655,8.6742,172800.0
2012-02-23 09:35:00,9.96,9.97,9.88,9.88,132100.0,8.6655,8.6742,8.5958,8.5958,132100.0
2012-02-23 09:40:00,9.88,9.93,9.85,9.91,69800.0,8.5958,8.6394,8.5697,8.622,69800.0
2012-02-23 09:45:00,9.92,9.92,9.82,9.83,154900.0,8.6307,8.6307,8.5436,8.5523,154900.0
2012-02-23 09:50:00,9.84,9.92,9.81,9.91,256300.0,8.561,8.6307,8.5349,8.622,256300.0
2012-02-23 09:55:00,9.9,9.94,9.9,9.91,196500.0,8.6133,8.6481,8.6133,8.622,196500.0
2012-02-23 10:00:00,9.91,9.97,9.9,9.96,115700.0,8.622,8.6742,8.6133,8.6655,115700.0
2012-02-23 10:05:00,9.95,10.01,9.95,10.0,265900.0,8.6568,8.709,8.6568,8.7003,265900.0
2012-02-23 10:10:00,10.0,10.01,9.92,9.93,118300.0,8.7003,8.709,8.6307,8.6394,118300.0
2012-02-23 10:15:00,9.93,9.95,9.9,9.9,118400.0,8.6394,8.6568,8.6133,8.6133,118400.0
2012-02-23 10:20:00,9.9,9.91,9.85,9.86,118200.0,8.6133,8.622,8.5697,8.5784,118200.0
2012-02-23 10:25:00,9.85,9.87,9.81,9.84,174800.0,8.5697,8.5871,8.5349,8.561,174800.0
2012-02-23 10:30:00,9.85,9.88,9.84,9.87,118000.0,8.5697,8.5958,8.561,8.5871,118000.0
2012-02-23 10:35:00,9.87,9.87,9.83,9.84,113200.0,8.5871,8.5871,8.5523,8.561,113200.0
2012-02-23 10:40:00,9.84,9.85,9.81,9.84,130400.0,8.561,8.5697,8.5349,8.561,130400.0
2012-02-23 10:45:00,9.83,9.84,9.77,9.81,253800.0,8.5523,8.561,8.5001,8.5349,253800.0
2012-02-23 10:50:00,9.81,9.86,9.8,9.85,194100.0,8.5349,8.5784,8.5262,8.5697,194100.0
2012-02-23 10:55:00,9.84,9.89,9.84,9.88,119300.0,8.561,8.6046,8.561,8.5958,119300.0
2012-02-23 11:00:00,9.88,9.91,9.88,9.89,95400.0,8.5958,8.622,8.5958,8.6046,95400.0
2012-02-23 11:05:00,9.9,9.93,9.89,9.91,152700.0,8.6133,8.6394,8.6046,8.622,152700.0
2012-02-23 11:10:00,9.9,9.93,9.9,9.9,97900.0,8.6133,8.6394,8.6133,8.6133,97900.0
2012-02-23 11:15:00,9.9,9.91,9.86,9.87,63600.0,8.6133,8.622,8.5784,8.5871,63600.0
2012-02-23 11:20:00,9.87,9.89,9.87,9.88,102800.0,8.5871,8.6046,8.5871,8.5958,102800.0
2012-02-23 11:25:00,9.87,9.9,9.87,9.9,54500.0,8.5871,8.6133,8.5871,8.6133,54500.0
2012-02-23 11:30:00,9.9,9.92,9.89,9.9,61100.0,8.6133,8.6307,8.6046,8.6133,61100.0
2012-02-23 11:35:00,9.91,9.91,9.9,9.9,22100.0,8.622,8.622,8.6133,8.6133,22100.0
2012-02-23 11:40:00,9.9,9.9,9.87,9.88,56600.0,8.6133,8.6133,8.5871,8.5958,56600.0
2012-02-23 11:45:00,9.87,9.88,9.87,9.88,7200.0,8.5871,8.5958,8.5871,8.5958,7200.0
2012-02-23 11:50:00,9.87,9.92,9.87,9.92,74200.0,8.5871,8.6307,8.5871,8.6307,74200.0
2012-02-23 11:55:00,9.92,9.95,9.92,9.94,66800.0,8.6307,8.6568,8.6307,8.6481,66800.0
2012-02-23 12:00:00,9.94,9.95,9.93,9.94,48600.0,8.6481,8.6568,8.6394,8.6481,48600.0
2012-02-23 12:05:00,9.93,9.99,9.93,9.99,68700.0,8.6394,8.6916,8.6394,8.6916,68700.0
2012-02-23 12:10:00,9.99,10.0,9.95,9.95,52500.0,8.6916,8.7003,8.6568,8.6568,52500.0
2012-02-23 12:15:00,9.95,9.95,9.93,9.94,26600.0,8.6568,8.6568,8.6394,8.6481,26600.0
2012-02-23 12:20:00,9.93,9.93,9.9,9.93,118100.0,8.6394,8.6394,8.6133,8.6394,118100.0
2012-02-23 12:25:00,9.92,9.95,9.92,9.93,32600.0,8.6307,8.6568,8.6307,8.6394,32600.0
2012-02-23 12:30:00,9.93,9.93,9.91,9.92,37900.0,8.6394,8.6394,8.622,8.6307,37900.0
2012-02-23 12:35:00,9.92,9.93,9.91,9.93,22700.0,8.6307,8.6394,8.622,8.6394,22700.0
2012-02-23 12:40:00,9.93,9.93,9.9,9.9,46900.0,8.6394,8.6394,8.6133,8.6133,46900.0
2012-02-23 12:45:00,9.91,9.91,9.88,9.88,64400.0,8.622,8.622,8.5958,8.5958,64400.0
2012-02-23 12:50:00,9.89,9.89,9.87,9.88,22400.0,8.6046,8.6046,8.5871,8.5958,22400.0
2012-02-23 12:55:00,9.87,9.89,9.86,9.89,57200.0,8.5871,8.6046,8.5784,8.6046,57200.0
2012-02-23 13:00:00,9.89,9.9,9.88,9.88,48700.0,8.6046,8.6133,8.5958,8.5958,48700.0
2012-02-23 13:05:00,9.88,9.89,9.88,9.88,5700.0,8.5958,8.6046,8.5958,8.5958,5700.0
2012-02-23 13:10:00,9.88,9.92,9.88,9.91,55900.0,8.5958,8.6307,8.5958,8.622,55900.0
2012-02-23 13:15:00,9.92,9.94,9.91,9.93,58800.0,8.6307,8.6481,8.622,8.6394,58800.0
2012-02-23 13:20:00,9.93,9.94,9.91,9.91,71700.0,8.6394,8.6481,8.622,8.622,71700.0
2012-02-23 13:25:00,9.91,9.92,9.86,9.86,79500.0,8.622,8.6307,8.5784,8.5784,79500.0
2012-02-23 13:30:00,9.86,9.86,9.82,9.82,167200.0,8.5784,8.5784,8.5436,8.5436,167200.0
2012-02-23 13:35:00,9.82,9.82,9.81,9.82,63100.0,8.5436,8.5436,8.5349,8.5436,63100.0
2012-02-23 13:40:00,9.82,9.86,9.81,9.84,117100.0,8.5436,8.5784,8.5349,8.561,117100.0
2012-02-23 13:45:00,9.84,9.85,9.82,9.83,74000.0,8.561,8.5697,8.5436,8.5523,74000.0
2012-02-23 13:50:00,9.83,9.84,9.81,9.81,50400.0,8.5523,8.561,8.5349,8.5349,50400.0
2012-02-23 13:55:00,9.81,9.82,9.79,9.8,84000.0,8.5349,8.5436,8.5175,8.5262,84000.0
2012-02-23 14:00:00,9.8,9.81,9.78,9.79,79500.0,8.5262,8.5349,8.5088,8.5175,79500.0
2012-02-23 14:05:00,9.78,9.81,9.76,9.77,136600.0,8.5088,8.5349,8.4914,8.5001,136600.0
2012-02-23 14:10:00,9.77,9.77,9.75,9.76,179800.0,8.5001,8.5001,8.4827,8.4914,179800.0
2012-02-23 14:15:00,9.75,9.76,9.72,9.73,171000.0,8.4827,8.4914,8.4566,8.4653,171000.0
2012-02-23 14:20:00,9.73,9.76,9.69,9.69,250200.0,8.4653,8.4914,8.4305,8.4305,250200.0
2012-02-23 14:25:00,9.7,9.7,9.68,9.68,118700.0,8.4392,8.4392,8.4218,8.4218,118700.0
2012-02-23 14:30:00,9.68,9.68,9.62,9.63,479000.0,8.4218,8.4218,8.3696,8.3783,479000.0
2012-02-23 14:35:00,9.63,9.67,9.62,9.66,129700.0,8.3783,8.4131,8.3696,8.4044,129700.0
2012-02-23 14:40:00,9.65,9.67,9.59,9.6,231000.0,8.3957,8.4131,8.3435,8.3522,231000.0
2012-02-23 14:45:00,9.6,9.61,9.57,9.58,244800.0,8.3522,8.3609,8.3261,8.3348,244800.0
2012-02-23 14:50:00,9.58,9.61,9.57,9.57,249700.0,8.3348,8.3609,8.3261,8.3261,249700.0
2012-02-23 14:55:00,9.58,9.62,9.57,9.62,155800.0,8.3348,8.3696,8.3261,8.3696,155800.0
2012-02-23 15:00:00,9.62,9.67,9.6,9.66,286200.0,8.3696,8.4131,8.3522,8.4044,286200.0
2012-02-23 15:05:00,9.66,9.7,9.65,9.7,160000.0,8.4044,8.4392,8.3957,8.4392,160000.0
2012-02-23 15:10:00,9.7,9.73,9.69,9.7,185900.0,8.4392,8.4653,8.4305,8.4392,185900.0
2012-02-23 15:15:00,9.71,9.72,9.69,9.7,132400.0,8.4479,8.4566,8.4305,8.4392,132400.0
2012-02-23 15:20:00,9.7,9.7,9.65,9.68,301200.0,8.4392,8.4392,8.3957,8.4218,301200.0
2012-02-23 15:25:00,9.69,9.69,9.66,9.67,131500.0,8.4305,8.4305,8.4044,8.4131,131500.0
2012-02-23 15:30:00,9.66,9.7,9.66,9.69,189700.0,8.4044,8.4392,8.4044,8.4305,189700.0
2012-02-23 15:35:00,9.69,9.7,9.69,9.7,99500.0,8.4305,8.4392,8.4305,8.4392,99500.0
2012-02-23 15:40:00,9.7,9.71,9.67,9.68,268900.0,8.4392,8.4479,8.4131,8.4218,268900.0
2012-02-23 15:45:00,9.68,9.69,9.67,9.69,188700.0,8.4218,8.4305,8.4131,8.4305,188700.0
2012-02-23 15:50:00,9.68,9.7,9.68,9.7,304100.0,8.4218,8.4392,8.4218,8.4392,304100.0
2012-02-23 15:55:00,9.7,9.73,9.69,9.71,724700.0,8.4392,8.4653,8.4305,8.4479,724700.0
2012-02-24 09:30:00,9.74,9.83,9.7,9.72,163900.0,8.474,8.5523,8.4392,8.4566,163900.0
2012-02-24 09:35:00,9.73,9.77,9.62,9.72,234000.0,8.4653,8.5001,8.3696,8.4566,234000.0
2012-02-24 09:40:00,9.72,9.74,9.71,9.72,106700.0,8.4566,8.474,8.4479,8.4566,106700.0
2012-02-24 09:45:00,9.73,9.77,9.72,9.73,216900.0,8.4653,8.5001,8.4566,8.4653,216900.0
2012-02-24 09:50:00,9.73,9.81,9.7,9.76,197300.0,8.4653,8.5349,8.4392,8.4914,197300.0
2012-02-24 09:55:00,9.77,9.83,9.76,9.82,80900.0,8.5001,8.5523,8.4914,8.5436,80900.0
2012-02-24 10:00:00,9.82,9.83,9.78,9.82,164200.0,8.5436,8.5523,8.5088,8.5436,164200.0
2012-02-24 10:05:00,9.82,9.82,9.76,9.81,158500.0,8.5436,8.5436,8.4914,8.5349,158500.0
2012-02-24 10:10:00,9.81,9.83,9.8,9.81,87300.0,8.5349,8.5523,8.5262,8.5349,87300.0
2012-02-24 10:15:00,9.81,9.86,9.72,9.72,227400.0,8.5349,8.5784,8.4566,8.4566,227400.0
2012-02-24 10:20:00,9.72,9.73,9.66,9.71,188100.0,8.4566,8.4653,8.4044,8.4479,188100.0
2012-02-24 10:25:00,9.71,9.73,9.65,9.7,144200.0,8.4479,8.4653,8.3957,8.4392,144200.0
2012-02-24 10:30:00,9.7,9.74,9.67,9.67,93000.0,8.4392,8.474,8.4131,8.4131,93000.0
2012-02-24 10:35:00,9.67,9.71,9.67,9.7,56800.0,8.4131,8.4479,8.4131,8.4392,56800.0
2012-02-24 10:40:00,9.71,9.75,9.7,9.75,45200.0,8.4479,8.4827,8.4392,8.4827,45200.0
2012-02-24 10:45:00,9.75,9.75,9.7,9.72,69700.0,8.4827,8.4827,8.4392,8.4566,69700.0
2012-02-24 10:50:00,9.72,9.73,9.67,9.69,83500.0,8.4566,8.4653,8.4131,8.4305,83500.0
2012-02-24 10:55:00,9.69,9.73,9.69,9.7,75500.0,8.4305,8.4653,8.4305,8.4392,75500.0
2012-02-24 11:00:00,9.7,9.74,9.69,9.72,61700.0,8.4392,8.474,8.4305,8.4566,61700.0
2012-02-24 11:05:00,9.72,9.74,9.71,9.71,39600.0,8.4566,8.474,8.4479,8.4479,39600.0
2012-02-24 11:10:00,9.71,9.71,9.69,9.69,34300.0,8.4479,8.4479,8.4305,8.4305,34300.0
2012-02-24 11:15:00,9.69,9.71,9.67,9.68,167700.0,8.4305,8.4479,8.4131,8.4218,167700.0
2012-02-24 11:20:00,9.68,9.72,9.68,9.71,170200.0,8.4218,8.4566,8.4218,8.4479,170200.0
2012-02-24 11:25:00,9.71,9.73,9.7,9.73,78900.0,8.4479,8.4653,8.4392,8.4653,78900.0
2012-02-24 11:30:00,9.72,9.73,9.69,9.71,60200.0,8.4566,8.4653,8.4305,8.4479,60200.0
2012-02-24 11:35:00,9.71,9.75,9.71,9.74,116400.0,8.4479,8.4827,8.4479,8.474,116400.0
2012-02-24 11:40:00,9.74,9.77,9.73,9.77,113100.0,8.474,8.5001,8.4653,8.5001,113100.0
2012-02-24 11:45:00,9.77,9.78,9.76,9.78,66900.0,8.5001,8.5088,8.4914,8.5088,66900.0
2012-02-24 11:50:00,9.78,9.78,9.76,9.77,55700.0,8.5088,8.5088,8.4914,8.5001,55700.0
2012-02-24 11:55:00,9.77,9.77,9.75,9.76,36900.0,8.5001,8.5001,8.4827,8.4914,36900.0
2012-02-24 12:00:00,9.75,9.76,9.73,9.74,55800.0,8.4827,8.4914,8.4653,8.474,55800.0
2012-02-24 12:05:00,9.73,9.76,9.73,9.73,59400.0,8.4653,8.4914,8.4653,8.4653,59400.0
2012-02-24 12:10:00,9.73,9.74,9.72,9.72,26800.0,8.4653,8.474,8.4566,8.4566,26800.0
2012-02-24 12:15:00,9.72,9.74,9.72,9.74,60300.0,8.4566,8.474,8.4566,8.474,60300.0
2012-02-24 12:20:00,9.74,9.74,9.72,9.73,85600.0,8.474,8.474,8.4566,8.4653,85600.0
2012-02-24 12:25:00,9.73,9.75,9.71,9.71,117300.0,8.4653,8.4827,8.4479,8.4479,117300.0
2012-02-24 12:30:00,9.71,9.71,9.69,9.69,51800.0,8.4479,8.4479,8.4305,8.4305,51800.0
2012-02-24 12:35:00,9.69,9.71,9.69,9.71,502800.0,8.4305,8.4479,8.4305,8.4479,502800.0
2012-02-24 12:40:00,9.71,9.72,9.7,9.71,39000.0,8.4479,8.4566,8.4392,8.4479,39000.0
2012-02-24 12:45:00,9.71,9.73,9.71,9.71,30000.0,8.4479,8.4653,8.4479,8.4479,30000.0
2012-02-24 12:50:00,9.71,9.74,9.71,9.74,49000.0,8.4479,8.474,8.4479,8.474,49000.0
2012-02-24 12:55:00,9.74,9.74,9.72,9.72,21900.0,8.474,8.474,8.4566,8.4566,21900.0
2012-02-24 13:00:00,9.72,9.74,9.72,9.73,28100.0,8.4566,8.474,8.4566,8.4653,28100.0
2012-02-24 13:05:00,9.72,9.72,9.7,9.71,13500.0,8.4566,8.4566,8.4392,8.4479,13500.0
2012-02-24 13:10:00,9.71,9.71,9.67,9.68,105900.0,8.4479,8.4479,8.4131,8.4218,105900.0
2012-02-24 13:15:00,9.69,9.69,9.67,9.67,13600.0,8.4305,8.4305,8.4131,8.4131,13600.0
2012-02-24 13:20:00,9.67,9.67,9.66,9.67,38500.0,8.4131,8.4131,8.4044,8.4131,38500.0
2012-02-24 13:25:00,9.66,9.67,9.65,9.65,43400.0,8.4044,8.4131,8.3957,8.3957,43400.0
2012-02-24 13:30:00,9.65,9.66,9.65,9.66,27600.0,8.3957,8.4044,8.3957,8.4044,27600.0
2012-02-24 13:35:00,9.66,9.66,9.63,9.63,79800.0,8.4044,8.4044,8.3783,8.3783,79800.0
2012-02-24 13:40:00,9.64,9.65,9.63,9.63,33700.0,8.387,8.3957,8.3783,8.3783,33700.0
2012-02-24 13:45:00,9.63,9.64,9.61,9.62,67100.0,8.3783,8.387,8.3609,8.3696,67100.0
2012-02-24 13:50:00,9.63,9.65,9.62,9.63,64800.0,8.3783,8.3957,8.3696,8.3783,64800.0
2012-02-24 13:55:00,9.63,9.65,9.62,9.62,65600.0,8.3783,8.3957,8.3696,8.3696,65600.0
2012-02-24 14:00:00,9.62,9.65,9.62,9.64,102400.0,8.3696,8.3957,8.3696,8.387,102400.0
2012-02-24 14:05:00,9.65,9.65,9.64,9.64,22300.0,8.3957,8.3957,8.387,8.387,22300.0
2012-02-24 14:10:00,9.64,9.65,9.64,9.64,21700.0,8.387,8.3957,8.387,8.387,21700.0
2012-02-24 14:15:00,9.64,9.66,9.63,9.64,243200.0,8.387,8.4044,8.3783,8.387,243200.0
2012-02-24 14:20:00,9.64,9.65,9.63,9.63,76600.0,8.387,8.3957,8.3783,8.3783,76600.0
2012-02-24 14:25:00,9.64,9.64,9.59,9.59,87300.0,8.387,8.387,8.3435,8.3435,87300.0
2012-02-24 14:30:00,9.59,9.6,9.57,9.57,107900.0,8.3435,8.3522,8.3261,8.3261,107900.0
2012-02-24 14:35:00,9.57,9.58,9.54,9.56,235100.0,8.3261,8.3348,8.3,8.3174,235100.0
2012-02-24 14:40:00,9.56,9.57,9.54,9.54,102400.0,8.3174,8.3261,8.3,8.3,102400.0
2012-02-24 14:45:00,9.54,9.61,9.54,9.59,427400.0,8.3,8.3609,8.3,8.3435,427400.0
2012-02-24 14:50:00,9.6,9.6,9.58,9.58,100400.0,8.3522,8.3522,8.3348,8.3348,100400.0
2012-02-24 14:55:00,9.58,9.58,9.57,9.57,45200.0,8.3348,8.3348,8.3261,8.3261,45200.0
2012-02-24 15:00:00,9.57,9.59,9.56,9.57,91100.0,8.3261,8.3435,8.3174,8.3261,91100.0
2012-02-24 15:05:00,9.56,9.58,9.54,9.55,260600.0,8.3174,8.3348,8.3,8.3087,260600.0
2012-02-24 15:10:00,9.55,9.56,9.52,9.52,95700.0,8.3087,8.3174,8.2826,8.2826,95700.0
2012-02-24 15:15:00,9.52,9.55,9.51,9.54,128500.0,8.2826,8.3087,8.2739,8.3,128500.0
2012-02-24 15:20:00,9.54,9.55,9.53,9.53,60300.0,8.3,8.3087,8.2913,8.2913,60300.0
2012-02-24 15:25:00,9.53,9.57,9.53,9.56,239600.0,8.2913,8.3261,8.2913,8.3174,239600.0
2012-02-24 15:30:00,9.56,9.57,9.53,9.53,101500.0,8.3174,8.3261,8.2913,8.2913,101500.0
2012-02-24 15:35:00,9.53,9.54,9.53,9.53,53600.0,8.2913,8.3,8.2913,8.2913,53600.0
2012-02-24 15:40:00,9.53,9.55,9.53,9.54,174200.0,8.2913,8.3087,8.2913,8.3,174200.0
2012-02-24 15:45:00,9.54,9.54,9.5,9.5,316800.0,8.3,8.3,8.2652,8.2652,316800.0
2012-02-24 15:50:00,9.5,9.51,9.5,9.5,246200.0,8.2652,8.2739,8.2652,8.2652,246200.0
2012-02-24 15:55:00,9.5,9.53,9.49,9.52,508100.0,8.2652,8.2913,8.2565,8.2826,508100.0
2012-02-27 09:30:00,9.57,9.62,9.53,9.54,337500.0,8.3261,8.3696,8.2913,8.3,337500.0
2012-02-27 09:35:00,9.54,9.58,9.5,9.53,264900.0,8.3,8.3348,8.2652,8.2913,264900.0
2012-02-27 09:40:00,9.53,9.65,9.53,9.63,360700.0,8.2913,8.3957,8.2913,8.3783,360700.0
2012-02-27 09:45:00,9.63,9.63,9.54,9.55,295900.0,8.3783,8.3783,8.3,8.3087,295900.0
2012-02-27 09:50:00,9.55,9.56,9.52,9.52,76300.0,8.3087,8.3174,8.2826,8.2826,76300.0
2012-02-27 09:55:00,9.52,9.55,9.5,9.53,155600.0,8.2826,8.3087,8.2652,8.2913,155600.0
2012-02-27 10:00:00,9.54,9.56,9.44,9.45,384700.0,8.3,8.3174,8.213,8.2217,384700.0
2012-02-27 10:05:00,9.44,9.47,9.4,9.47,205100.0,8.213,8.2391,8.1782,8.2391,205100.0
2012-02-27 10:10:00,9.46,9.51,9.46,9.49,84000.0,8.2304,8.2739,8.2304,8.2565,84000.0
2012-02-27 10:15:00,9.49,9.51,9.46,9.51,110200.0,8.2565,8.2739,8.2304,8.2739,110200.0
2012-02-27 10:20:00,9.51,9.52,9.5,9.51,70500.0,8.2739,8.2826,8.2652,8.2739,70500.0
2012-02-27 10:25:00,9.51,9.54,9.5,9.52,120900.0,8.2739,8.3,8.2652,8.2826,120900.0
2012-02-27 10:30:00,9.53,9.55,9.53,9.53,72100.0,8.2913,8.3087,8.2913,8.2913,72100.0
2012-02-27 10:35:00,9.53,9.56,9.52,9.52,175900.0,8.2913,8.3174,8.2826,8.2826,175900.0
2012-02-27 10:40:00,9.53,9.59,9.53,9.58,275800.0,8.2913,8.3435,8.2913,8.3348,275800.0
2012-02-27 10:45:00,9.58,9.61,9.58,9.61,115900.0,8.3348,8.3609,8.3348,8.3609,115900.0
2012-02-27 10:50:00,9.61,9.64,9.6,9.62,159200.0,8.3609,8.387,8.3522,8.3696,159200.0
2012-02-27 10:55:00,9.63,9.63,9.58,9.59,73200.0,8.3783,8.3783,8.3348,8.3435,73200.0
2012-02-27 11:00:00,9.59,9.62,9.56,9.56,142700.0,8.3435,8.3696,8.3174,8.3174,142700.0
2012-02-27 11:05:00,9.56,9.56,9.52,9.56,57100.0,8.3174,8.3174,8.2826,8.3174,57100.0
2012-02-27 11:10:00,9.56,9.59,9.55,9.59,301000.0,8.3174,8.3435,8.3087,8.3435,301000.0
2012-02-27 11:15:00,9.58,9.61,9.58,9.6,96000.0,8.3348,8.3609,8.3348,8.3522,96000.0
2012-02-27 11:20:00,9.6,9.64,9.6,9.64,86500.0,8.3522,8.387,8.3522,8.387,86500.0
2012-02-27 11:25:00,9.64,9.64,9.61,9.61,94700.0,8.387,8.387,8.3609,8.3609,94700.0
2012-02-27 11:30:00,9.61,9.61,9.59,9.59,37600.0,8.3609,8.3609,8.3435,8.3435,37600.0
2012-02-27 11:35:00,9.58,9.64,9.58,9.63,65600.0,8.3348,8.387,8.3348,8.3783,65600.0
2012-02-27 11:40:00,9.63,9.67,9.62,9.63,128000.0,8.3783,8.4131,8.3696,8.3783,128000.0
2012-02-27 11:45:00,9.64,9.65,9.63,9.64,56600.0,8.387,8.3957,8.3783,8.387,56600.0
2012-02-27 11:50:00,9.64,9.65,9.64,9.65,6000.0,8.387,8.3957,8.387,8.3957,6000.0
2012-02-27 11:55:00,9.64,9.65,9.64,9.65,33000.0,8.387,8.3957,8.387,8.3957,33000.0
2012-02-27 12:00:00,9.64,9.69,9.64,9.68,139300.0,8.387,8.4305,8.387,8.4218,139300.0
2012-02-27 12:05:00,9.67,9.68,9.66,9.66,31200.0,8.4131,8.4218,8.4044,8.4044,31200.0
2012-02-27 12:10:00,9.66,9.66,9.65,9.65,32200.0,8.4044,8.4044,8.3957,8.3957,32200.0
2012-02-27 12:15:00,9.66,9.66,9.63,9.64,71800.0,8.4044,8.4044,8.3783,8.387,71800.0
2012-02-27 12:20:00,9.64,9.66,9.61,9.63,315200.0,8.387,8.4044,8.3609,8.3783,315200.0
2012-02-27 12:25:00,9.63,9.7,9.63,9.7,385900.0,8.3783,8.4392,8.3783,8.4392,385900.0
2012-02-27 12:30:00,9.7,9.7,9.67,9.67,50800.0,8.4392,8.4392,8.4131,8.4131,50800.0
2012-02-27 12:35:00,9.67,9.69,9.67,9.67,23200.0,8.4131,8.4305,8.4131,8.4131,23200.0
2012-02-27 12:40:00,9.67,9.68,9.65,9.67,61300.0,8.4131,8.4218,8.3957,8.4131,61300.0
2012-02-27 12:45:00,9.66,9.68,9.66,9.68,33700.0,8.4044,8.4218,8.4044,8.4218,33700.0
2012-02-27 12:50:00,9.67,9.68,9.62,9.64,63500.0,8.4131,8.4218,8.3696,8.387,63500.0
2012-02-27 12:55:00,9.63,9.63,9.62,9.63,23300.0,8.3783,8.3783,8.3696,8.3783,23300.0
2012-02-27 13:00:00,9.63,9.63,9.58,9.58,77600.0,8.3783,8.3783,8.3348,8.3348,77600.0
2012-02-27 13:05:00,9.58,9.6,9.58,9.6,32500.0,8.3348,8.3522,8.3348,8.3522,32500.0
2012-02-27 13:10:00,9.6,9.6,9.57,9.58,68000.0,8.3522,8.3522,8.3261,8.3348,68000.0
2012-02-27 13:15:00,9.58,9.61,9.56,9.6,243800.0,8.3348,8.3609,8.3174,8.3522,243800.0
2012-02-27 13:20:00,9.6,9.62,9.6,9.61,84900.0,8.3522,8.3696,8.3522,8.3609,84900.0
2012-02-27 13:25:00,9.61,9.61,9.6,9.61,58200.0,8.3609,8.3609,8.3522,8.3609,58200.0
2012-02-27 13:30:00,9.61,9.61,9.59,9.61,26600.0,8.3609,8.3609,8.3435,8.3609,26600.0
2012-02-27 13:35:00,9.61,9.66,9.61,9.65,106400.0,8.3609,8.4044,8.3609,8.3957,106400.0
2012-02-27 13:40:00,9.64,9.65,9.63,9.63,12200.0,8.387,8.3957,8.3783,8.3783,12200.0
2012-02-27 13:45:00,9.63,9.63,9.59,9.59,42200.0,8.3783,8.3783,8.3435,8.3435,42200.0
2012-02-27 13:50:00,9.59,9.61,9.56,9.59,66000.0,8.3435,8.3609,8.3174,8.3435,66000.0
2012-02-27 13:55:00,9.59,9.6,9.58,9.6,68400.0,8.3435,8.3522,8.3348,8.3522,68400.0
2012-02-27 14:00:00,9.6,9.62,9.59,9.6,111400.0,8.3522,8.3696,8.3435,8.3522,111400.0
2012-02-27 14:05:00,9.6,9.62,9.59,9.61,62100.0,8.3522,8.3696,8.3435,8.3609,62100.0
2012-02-27 14:10:00,9.61,9.61,9.57,9.58,23000.0,8.3609,8.3609,8.3261,8.3348,23000.0
2012-02-27 14:15:00,9.58,9.59,9.57,9.57,12500.0,8.3348,8.3435,8.3261,8.3261,12500.0
2012-02-27 14:20:00,9.57,9.58,9.57,9.58,8900.0,8.3261,8.3348,8.3261,8.3348,8900.0
2012-02-27 14:25:00,9.57,9.59,9.57,9.58,26700.0,8.3261,8.3435,8.3261,8.3348,26700.0
2012-02-27 14:30:00,9.58,9.58,9.56,9.57,70800.0,8.3348,8.3348,8.3174,8.3261,70800.0
2012-02-27 14:35:00,9.58,9.58,9.57,9.58,17800.0,8.3348,8.3348,8.3261,8.3348,17800.0
2012-02-27 14:40:00,9.58,9.62,9.57,9.62,69800.0,8.3348,8.3696,8.3261,8.3696,69800.0
2012-02-27 14:45:00,9.62,9.63,9.61,9.61,55400.0,8.3696,8.3783,8.3609,8.3609,55400.0
2012-02-27 14:50:00,9.62,9.62,9.61,9.61,70100.0,8.3696,8.3696,8.3609,8.3609,70100.0
2012-02-27 14:55:00,9.62,9.62,9.6,9.6,23700.0,8.3696,8.3696,8.3522,8.3522,23700.0
2012-02-27 15:00:00,9.6,9.65,9.6,9.65,176500.0,8.3522,8.3957,8.3522,8.3957,176500.0
2012-02-27 15:05:00,9.64,9.65,9.61,9.62,139200.0,8.387,8.3957,8.3609,8.3696,139200.0
2012-02-27 15:10:00,9.62,9.62,9.57,9.57,135800.0,8.3696,8.3696,8.3261,8.3261,135800.0
2012-02-27 15:15:00,9.57,9.58,9.55,9.58,112500.0,8.3261,8.3348,8.3087,8.3348,112500.0
2012-02-27 15:20:00,9.56,9.6,9.56,9.6,125200.0,8.3174,8.3522,8.3174,8.3522,125200.0
2012-02-27 15:25:00,9.59,9.63,9.59,9.63,244600.0,8.3435,8.3783,8.3435,8.3783,244600.0
2012-02-27 15:30:00,9.63,9.72,9.62,9.7,533200.0,8.3783,8.4566,8.3696,8.4392,533200.0
2012-02-27 15:35:00,9.7,9.74,9.7,9.7,378600.0,8.4392,8.474,8.4392,8.4392,378600.0
2012-02-27 15:40:00,9.71,9.74,9.7,9.72,378800.0,8.4479,8.474,8.4392,8.4566,378800.0
2012-02-27 15:45:00,9.72,9.74,9.68,9.69,235200.0,8.4566,8.474,8.4218,8.4305,235200.0
2012-02-27 15:50:00,9.69,9.69,9.66,9.67,255300.0,8.4305,8.4305,8.4044,8.4131,255300.0
2012-02-27 15:55:00,9.67,9.69,9.66,9.66,298000.0,8.4131,8.4305,8.4044,8.4044,298000.0
2012-02-28 09:30:00,9.67,9.74,9.6,9.73,199000.0,8.4131,8.474,8.3522,8.4653,199000.0
2012-02-28 09:35:00,9.72,9.78,9.69,9.75,167100.0,8.4566,8.5088,8.4305,8.4827,167100.0
2012-02-28 09:40:00,9.75,9.75,9.62,9.63,84800.0,8.4827,8.4827,8.3696,8.3783,84800.0
2012-02-28 09:45:00,9.62,9.73,9.6,9.71,337200.0,8.3696,8.4653,8.3522,8.4479,337200.0
2012-02-28 09:50:00,9.71,9.74,9.7,9.71,181500.0,8.4479,8.474,8.4392,8.4479,181500.0
2012-02-28 09:55:00,9.7,9.71,9.63,9.7,241300.0,8.4392,8.4479,8.3783,8.4392,241300.0
2012-02-28 10:00:00,9.7,9.73,9.67,9.72,234400.0,8.4392,8.4653,8.4131,8.4566,234400.0
2012-02-28 10:05:00,9.72,9.75,9.71,9.71,212900.0,8.4566,8.4827,8.4479,8.4479,212900.0
2012-02-28 10:10:00,9.71,9.74,9.7,9.71,141300.0,8.4479,8.474,8.4392,8.4479,141300.0
2012-02-28 10:15:00,9.71,9.75,9.71,9.73,62700.0,8.4479,8.4827,8.4479,8.4653,62700.0
2012-02-28 10:20:00,9.74,9.76,9.72,9.72,81500.0,8.474,8.4914,8.4566,8.4566,81500.0
2012-02-28 10:25:00,9.72,9.78,9.72,9.78,176300.0,8.4566,8.5088,8.4566,8.5088,176300.0
2012-02-28 10:30:00,9.78,9.84,9.76,9.81,309700.0,8.5088,8.561,8.4914,8.5349,309700.0
2012-02-28 10:35:00,9.82,9.82,9.75,9.76,242300.0,8.5436,8.5436,8.4827,8.4914,242300.0
2012-02-28 10:40:00,9.76,9.8,9.76,9.79,129900.0,8.4914,8.5262,8.4914,8.5175,129900.0
2012-02-28 10:45:00,9.79,9.8,9.77,9.78,94300.0,8.5175,8.5262,8.5001,8.5088,94300.0
2012-02-28 10:50:00,9.77,9.78,9.74,9.75,138300.0,8.5001,8.5088,8.474,8.4827,138300.0
2012-02-28 10:55:00,9.76,9.79,9.75,9.78,56200.0,8.4914,8.5175,8.4827,8.5088,56200.0
2012-02-28 11:00:00,9.77,9.79,9.74,9.74,114400.0,8.5001,8.5175,8.474,8.474,114400.0
2012-02-28 11:05:00,9.74,9.79,9.74,9.77,84100.0,8.474,8.5175,8.474,8.5001,84100.0
2012-02-28 11:10:00,9.77,9.78,9.71,9.73,93400.0,8.5001,8.5088,8.4479,8.4653,93400.0
2012-02-28 11:15:00,9.73,9.73,9.7,9.72,70900.0,8.4653,8.4653,8.4392,8.4566,70900.0
2012-02-28 11:20:00,9.71,9.74,9.71,9.73,41700.0,8.4479,8.474,8.4479,8.4653,41700.0
2012-02-28 11:25:00,9.72,9.74,9.71,9.72,325000.0,8.4566,8.474,8.4479,8.4566,325000.0
2012-02-28 11:30:00,9.72,9.75,9.71,9.73,121300.0,8.4566,8.4827,8.4479,8.4653,121300.0
2012-02-28 11:35:00,9.74,9.74,9.71,9.71,141000.0,8.474,8.474,8.4479,8.4479,141000.0
2012-02-28 11:40:00,9.71,9.72,9.7,9.71,109900.0,8.4479,8.4566,8.4392,8.4479,109900.0
2012-02-28 11:45:00,9.71,9.71,9.7,9.7,36000.0,8.4479,8.4479,8.4392,8.4392,36000.0
2012-02-28 11:50:00,9.71,9.71,9.67,9.68,128200.0,8.4479,8.4479,8.4131,8.4218,128200.0
2012-02-28 11:55:00,9.68,9.69,9.67,9.69,60200.0,8.4218,8.4305,8.4131,8.4305,60200.0
2012-02-28 12:00:00,9.69,9.7,9.68,9.7,50900.0,8.4305,8.4392,8.4218,8.4392,50900.0
2012-02-28 12:05:00,9.7,9.73,9.69,9.73,143600.0,8.4392,8.4653,8.4305,8.4653,143600.0
2012-02-28 12:10:00,9.72,9.74,9.72,9.74,66800.0,8.4566,8.474,8.4566,8.474,66800.0
2012-02-28 12:15:00,9.73,9.74,9.72,9.73,24400.0,8.4653,8.474,8.4566,8.4653,24400.0
2012-02-28 12:20:00,9.72,9.73,9.72,9.73,19700.0,8.4566,8.4653,8.4566,8.4653,19700.0
2012-02-28 12:25:00,9.72,9.73,9.72,9.73,22900.0,8.4566,8.4653,8.4566,8.4653,22900.0
2012-02-28 12:30:00,9.72,9.73,9.67,9.68,356600.0,8.4566,8.4653,8.4131,8.4218,356600.0
2012-02-28 12:35:00,9.67,9.68,9.66,9.68,93500.0,8.4131,8.4218,8.4044,8.4218,93500.0
2012-02-28 12:40:00,9.68,9.68,9.67,9.67,58000.0,8.4218,8.4218,8.4131,8.4131,58000.0
2012-02-28 12:45:00,9.67,9.7,9.67,9.69,44500.0,8.4131,8.4392,8.4131,8.4305,44500.0
2012-02-28 12:50:00,9.7,9.7,9.68,9.7,44500.0,8.4392,8.4392,8.4218,8.4392,44500.0
2012-02-28 12:55:00,9.7,9.7,9.68,9.68,40700.0,8.4392,8.4392,8.4218,8.4218,40700.0
2012-02-28 13:00:00,9.69,9.69,9.68,9.68,6900.0,8.4305,8.4305,8.4218,8.4218,6900.0
2012-02-28 13:05:00,9.68,9.69,9.68,9.69,15200.0,8.4218,8.4305,8.4218,8.4305,15200.0
2012-02-28 13:10:00,9.69,9.69,9.68,9.68,6000.0,8.4305,8.4305,8.4218,8.4218,6000.0
2012-02-28 13:15:00,9.68,9.69,9.67,9.68,76300.0,8.4218,8.4305,8.4131,8.4218,76300.0
2012-02-28 13:20:00,9.67,9.68,9.67,9.68,43200.0,8.4131,8.4218,8.4131,8.4218,43200.0
2012-02-28 13:25:00,9.68,9.7,9.67,9.7,96700.0,8.4218,8.4392,8.4131,8.4392,96700.0
2012-02-28 13:30:00,9.7,9.73,9.69,9.72,119500.0,8.4392,8.4653,8.4305,8.4566,119500.0
2012-02-28 13:35:00,9.73,9.74,9.71,9.71,122300.0,8.4653,8.474,8.4479,8.4479,122300.0
2012-02-28 13:40:00,9.72,9.75,9.71,9.75,86600.0,8.4566,8.4827,8.4479,8.4827,86600.0
2012-02-28 13:45:00,9.75,9.75,9.72,9.73,274300.0,8.4827,8.4827,8.4566,8.4653,274300.0
2012-02-28 13:50:00,9.73,9.77,9.72,9.76,239800.0,8.4653,8.5001,8.4566,8.4914,239800.0
2012-02-28 13:55:00,9.76,9.88,9.75,9.85,755600.0,8.4914,8.5958,8.4827,8.5697,755600.0
2012-02-28 14:00:00,9.84,9.92,9.84,9.9,407300.0,8.561,8.6307,8.561,8.6133,407300.0
2012-02-28 14:05:00,9.89,9.9,9.85,9.86,249300.0,8.6046,8.6133,8.5697,8.5784,249300.0
2012-02-28 14:10:00,9.86,9.86,9.82,9.83,59000.0,8.5784,8.5784,8.5436,8.5523,59000.0
2012-02-28 14:15:00,9.83,9.83,9.81,9.82,59500.0,8.5523,8.5523,8.5349,8.5436,59500.0
2012-02-28 14:20:00,9.83,9.84,9.8,9.82,146800.0,8.5523,8.561,8.5262,8.5436,146800.0
2012-02-28 14:25:00,9.81,9.85,9.81,9.85,166800.0,8.5349,8.5697,8.5349,8.5697,166800.0
2012-02-28 14:30:00,9.85,9.91,9.85,9.91,232700.0,8.5697,8.622,8.5697,8.622,232700.0
2012-02-28 14:35:00,9.91,9.92,9.88,9.92,170900.0,8.622,8.6307,8.5958,8.6307,170900.0
2012-02-28 14:40:00,9.92,9.92,9.88,9.88,90600.0,8.6307,8.6307,8.5958,8.5958,90600.0
2012-02-28 14:45:00,9.88,9.89,9.88,9.89,58800.0,8.5958,8.6046,8.5958,8.6046,58800.0
2012-02-28 14:50:00,9.88,9.89,9.85,9.85,49300.0,8.5958,8.6046,8.5697,8.5697,49300.0
2012-02-28 14:55:00,9.86,9.88,9.85,9.87,73500.0,8.5784,8.5958,8.5697,8.5871,73500.0
2012-02-28 15:00:00,9.87,9.9,9.87,9.9,98700.0,8.5871,8.6133,8.5871,8.6133,98700.0
2012-02-28 15:05:00,9.9,9.9,9.87,9.87,57600.0,8.6133,8.6133,8.5871,8.5871,57600.0
2012-02-28 15:10:00,9.87,9.88,9.84,9.87,169700.0,8.5871,8.5958,8.561,8.5871,169700.0
2012-02-28 15:15:00,9.86,9.88,9.85,9.85,67100.0,8.5784,8.5958,8.5697,8.5697,67100.0
2012-02-28 15:20:00,9.86,9.86,9.83,9.84,172700.0,8.5784,8.5784,8.5523,8.561,172700.0
2012-02-28 15:25:00,9.85,9.9,9.83,9.9,263200.0,8.5697,8.6133,8.5523,8.6133,263200.0
2012-02-28 15:30:00,9.9,9.9,9.88,9.89,82700.0,8.6133,8.6133,8.5958,8.6046,82700.0
2012-02-28 15:35:00,9.88,9.89,9.88,9.88,49900.0,8.5958,8.6046,8.5958,8.5958,49900.0
2012-02-28 15:40:00,9.88,9.89,9.84,9.88,356400.0,8.5958,8.6046,8.561,8.5958,356400.0
2012-02-28 15:45:00,9.89,9.91,9.89,9.91,294000.0,8.6046,8.622,8.6046,8.622,294000.0
2012-02-28 15:50:00,9.9,9.92,9.9,9.91,259100.0,8.6133,8.6307,8.6133,8.622,259100.0
2012-02-28 15:55:00,9.92,9.92,9.88,9.89,621100.0,8.6307,8.6307,8.5958,8.6046,621100.0
2012-02-29 09:30:00,9.85,9.91,9.81,9.89,334500.0,8.5697,8.622,8.5349,8.6046,334500.0
2012-02-29 09:35:00,9.91,9.98,9.91,9.96,180000.0,8.622,8.6829,8.622,8.6655,180000.0
2012-02-29 09:40:00,9.96,9.97,9.92,9.93,106500.0,8.6655,8.6742,8.6307,8.6394,106500.0
2012-02-29 09:45:00,9.93,9.97,9.9,9.91,137800.0,8.6394,8.6742,8.6133,8.622,137800.0
2012-02-29 09:50:00,9.91,9.95,9.91,9.92,195200.0,8.622,8.6568,8.622,8.6307,195200.0
2012-02-29 09:55:00,9.93,9.93,9.83,9.83,142300.0,8.6394,8.6394,8.5523,8.5523,142300.0
2012-02-29 10:00:00,9.84,9.85,9.81,9.84,181300.0,8.561,8.5697,8.5349,8.561,181300.0
2012-02-29 10:05:00,9.84,9.88,9.83,9.85,259700.0,8.561,8.5958,8.5523,8.5697,259700.0
2012-02-29 10:10:00,9.86,9.89,9.83,9.89,164200.0,8.5784,8.6046,8.5523,8.6046,164200.0
2012-02-29 10:15:00,9.89,9.93,9.87,9.91,205900.0,8.6046,8.6394,8.5871,8.622,205900.0
2012-02-29 10:20:00,9.91,9.95,9.9,9.95,104900.0,8.622,8.6568,8.6133,8.6568,104900.0
2012-02-29 10:25:00,9.95,9.95,9.91,9.92,52600.0,8.6568,8.6568,8.622,8.6307,52600.0
2012-02-29 10:30:00,9.92,9.99,9.92,9.95,306700.0,8.6307,8.6916,8.6307,8.6568,306700.0
2012-02-29 10:35:00,9.95,9.95,9.9,9.9,118700.0,8.6568,8.6568,8.6133,8.6133,118700.0
2012-02-29 10:40:00,9.9,9.91,9.86,9.88,67500.0,8.6133,8.622,8.5784,8.5958,67500.0
2012-02-29 10:45:00,9.88,9.88,9.78,9.84,179600.0,8.5958,8.5958,8.5088,8.561,179600.0
2012-02-29 10:50:00,9.84,9.92,9.8,9.91,218400.0,8.561,8.6307,8.5262,8.622,218400.0
2012-02-29 10:55:00,9.91,9.93,9.88,9.93,93700.0,8.622,8.6394,8.5958,8.6394,93700.0
2012-02-29 11:00:00,9.93,9.93,9.9,9.91,72900.0,8.6394,8.6394,8.6133,8.622,72900.0
2012-02-29 11:05:00,9.9,9.96,9.9,9.96,88000.0,8.6133,8.6655,8.6133,8.6655,88000.0
2012-02-29 11:10:00,9.96,9.97,9.93,9.93,132300.0,8.6655,8.6742,8.6394,8.6394,132300.0
2012-02-29 11:15:00,9.93,9.95,9.92,9.94,106400.0,8.6394,8.6568,8.6307,8.6481,106400.0
2012-02-29 11:20:00,9.94,9.98,9.92,9.98,225000.0,8.6481,8.6829,8.6307,8.6829,225000.0
2012-02-29 11:25:00,9.98,9.98,9.92,9.93,243500.0,8.6829,8.6829,8.6307,8.6394,243500.0
2012-02-29 11:30:00,9.92,10.04,9.92,10.03,300100.0,8.6307,8.7351,8.6307,8.7264,300100.0
2012-02-29 11:35:00,10.03,10.07,10.01,10.04,255900.0,8.7264,8.7612,8.709,8.7351,255900.0
2012-02-29 11:40:00,10.04,10.06,10.04,10.04,78700.0,8.7351,8.7525,8.7351,8.7351,78700.0
2012-02-29 11:45:00,10.05,10.06,10.04,10.05,111700.0,8.7438,8.7525,8.7351,8.7438,111700.0
2012-02-29 11:50:00,10.05,10.07,10.03,10.03,173100.0,8.7438,8.7612,8.7264,8.7264,173100.0
2012-02-29 11:55:00,10.04,10.04,9.97,9.98,74100.0,8.7351,8.7351,8.6742,8.6829,74100.0
2012-02-29 12:00:00,9.98,10.01,9.97,9.97,43100.0,8.6829,8.709,8.6742,8.6742,43100.0
2012-02-29 12:05:00,9.97,9.99,9.95,9.99,43100.0,8.6742,8.6916,8.6568,8.6916,43100.0
2012-02-29 12:10:00,9.99,10.0,9.97,9.97,27100.0,8.6916,8.7003,8.6742,8.6742,27100.0
2012-02-29 12:15:00,9.97,10.01,9.97,9.97,86800.0,8.6742,8.709,8.6742,8.6742,86800.0
2012-02-29 12:20:00,9.97,9.99,9.97,9.97,31000.0,8.6742,8.6916,8.6742,8.6742,31000.0
2012-02-29 12:25:00,9.97,9.99,9.97,9.97,32200.0,8.6742,8.6916,8.6742,8.6742,32200.0
2012-02-29 12:30:00,9.97,9.98,9.94,9.95,105000.0,8.6742,8.6829,8.6481,8.6568,105000.0
2012-02-29 12:35:00,9.94,9.95,9.94,9.95,23300.0,8.6481,8.6568,8.6481,8.6568,23300.0
2012-02-29 12:40:00,9.95,9.96,9.91,9.93,89300.0,8.6568,8.6655,8.622,8.6394,89300.0
2012-02-29 12:45:00,9.93,9.93,9.89,9.9,35100.0,8.6394,8.6394,8.6046,8.6133,35100.0
2012-02-29 12:50:00,9.9,9.94,9.9,9.93,47700.0,8.6133,8.6481,8.6133,8.6394,47700.0
2012-02-29 12:55:00,9.93,9.93,9.92,9.93,14300.0,8.6394,8.6394,8.6307,8.6394,14300.0
2012-02-29 13:00:00,9.93,9.96,9.92,9.96,46600.0,8.6394,8.6655,8.6307,8.6655,46600.0
2012-02-29 13:05:00,9.96,9.98,9.95,9.98,46800.0,8.6655,8.6829,8.6568,8.6829,46800.0
2012-02-29 13:10:00,9.97,9.98,9.95,9.95,85800.0,8.6742,8.6829,8.6568,8.6568,85800.0
2012-02-29 13:15:00,9.95,9.95,9.93,9.94,45300.0,8.6568,8.6568,8.6394,8.6481,45300.0
2012-02-29 13:20:00,9.94,9.98,9.93,9.96,66900.0,8.6481,8.6829,8.6394,8.6655,66900.0
2012-02-29 13:25:00,9.96,9.97,9.95,9.95,33100.0,8.6655,8.6742,8.6568,8.6568,33100.0
2012-02-29 13:30:00,9.96,9.96,9.93,9.95,45300.0,8.6655,8.6655,8.6394,8.6568,45300.0
2012-02-29 13:35:00,9.95,9.95,9.93,9.93,50400.0,8.6568,8.6568,8.6394,8.6394,50400.0
2012-02-29 13:40:00,9.93,9.94,9.93,9.94,13900.0,8.6394,8.6481,8.6394,8.6481,13900.0
2012-02-29 13:45:00,9.93,9.96,9.93,9.96,32600.0,8.6394,8.6655,8.6394,8.6655,32600.0
2012-02-29 13:50:00,9.96,9.97,9.94,9.95,44300.0,8.6655,8.6742,8.6481,8.6568,44300.0
2012-02-29 13:55:00,9.95,9.96,9.93,9.96,35400.0,8.6568,8.6655,8.6394,8.6655,35400.0
2012-02-29 14:00:00,9.95,9.96,9.94,9.95,35500.0,8.6568,8.6655,8.6481,8.6568,35500.0
2012-02-29 14:05:00,9.95,9.97,9.95,9.95,46700.0,8.6568,8.6742,8.6568,8.6568,46700.0
2012-02-29 14:10:00,9.96,9.96,9.93,9.93,34000.0,8.6655,8.6655,8.6394,8.6394,34000.0
2012-02-29 14:15:00,9.93,9.94,9.92,9.93,37300.0,8.6394,8.6481,8.6307,8.6394,37300.0
2012-02-29 14:20:00,9.93,9.93,9.92,9.92,14000.0,8.6394,8.6394,8.6307,8.6307,14000.0
2012-02-29 14:25:00,9.92,9.93,9.88,9.88,251900.0,8.6307,8.6394,8.5958,8.5958,251900.0
2012-02-29 14:30:00,9.89,9.89,9.86,9.86,102800.0,8.6046,8.6046,8.5784,8.5784,102800.0
2012-02-29 14:35:00,9.87,9.87,9.86,9.87,22100.0,8.5871,8.5871,8.5784,8.5871,22100.0
2012-02-29 14:40:00,9.87,9.87,9.85,9.86,126400.0,8.5871,8.5871,8.5697,8.5784,126400.0
2012-02-29 14:45:00,9.86,9.86,9.85,9.86,41200.0,8.5784,8.5784,8.5697,8.5784,41200.0
2012-02-29 14:50:00,9.86,9.88,9.85,9.87,144300.0,8.5784,8.5958,8.5697,8.5871,144300.0
2012-02-29 14:55:00,9.88,9.88,9.85,9.86,25300.0,8.5958,8.5958,8.5697,8.5784,25300.0
2012-02-29 15:00:00,9.85,9.87,9.85,9.86,62000.0,8.5697,8.5871,8.5697,8.5784,62000.0
2012-02-29 15:05:00,9.86,9.87,9.85,9.86,27200.0,8.5784,8.5871,8.5697,8.5784,27200.0
2012-02-29 15:10:00,9.87,9.88,9.86,9.87,74300.0,8.5871,8.5958,8.5784,8.5871,74300.0
2012-02-29 15:15:00,9.87,9.88,9.84,9.85,111500.0,8.5871,8.5958,8.561,8.5697,111500.0
2012-02-29 15:20:00,9.85,9.85,9.83,9.84,53000.0,8.5697,8.5697,8.5523,8.561,53000.0
2012-02-29 15:25:00,9.84,9.84,9.82,9.82,40200.0,8.561,8.561,8.5436,8.5436,40200.0
2012-02-29 15:30:00,9.83,9.83,9.77,9.79,232700.0,8.5523,8.5523,8.5001,8.5175,232700.0
2012-02-29 15:35:00,9.79,9.79,9.75,9.76,116300.0,8.5175,8.5175,8.4827,8.4914,116300.0
2012-02-29 15:40:00,9.75,9.77,9.75,9.76,162100.0,8.4827,8.5001,8.4827,8.4914,162100.0
2012-02-29 15:45:00,9.77,9.82,9.77,9.81,325300.0,8.5001,8.5436,8.5001,8.5349,325300.0
2012-02-29 15:50:00,9.8,9.81,9.78,9.8,114900.0,8.5262,8.5349,8.5088,8.5262,114900.0
2012-02-29 15:55:00,9.79,9.82,9.79,9.8,360300.0,8.5175,8.5436,8.5175,8.5262,360300.0
2012-03-01 09:30:00,9.81,9.84,9.73,9.76,111500.0,8.5349,8.561,8.4653,8.4914,111500.0
2012-03-01 09:35:00,9.76,9.76,9.69,9.7,95000.0,8.4914,8.4914,8.4305,8.4392,95000.0
2012-03-01 09:40:00,9.7,9.76,9.69,9.75,142900.0,8.4392,8.4914,8.4305,8.4827,142900.0
2012-03-01 09:45:00,9.75,9.75,9.73,9.74,54700.0,8.4827,8.4827,8.4653,8.474,54700.0
2012-03-01 09:50:00,9.73,9.8,9.73,9.77,141100.0,8.4653,8.5262,8.4653,8.5001,141100.0
2012-03-01 09:55:00,9.77,9.77,9.74,9.75,155300.0,8.5001,8.5001,8.474,8.4827,155300.0
2012-03-01 10:00:00,9.74,9.74,9.69,9.74,212400.0,8.474,8.474,8.4305,8.474,212400.0
2012-03-01 10:05:00,9.74,9.78,9.73,9.77,151300.0,8.474,8.5088,8.4653,8.5001,151300.0
2012-03-01 10:10:00,9.78,9.82,9.78,9.79,193800.0,8.5088,8.5436,8.5088,8.5175,193800.0
2012-03-01 10:15:00,9.79,9.8,9.76,9.77,211300.0,8.5175,8.5262,8.4914,8.5001,211300.0
2012-03-01 10:20:00,9.77,9.84,9.77,9.82,217500.0,8.5001,8.561,8.5001,8.5436,217500.0
2012-03-01 10:25:00,9.82,9.83,9.78,9.78,57400.0,8.5436,8.5523,8.5088,8.5088,57400.0
2012-03-01 10:30:00,9.78,9.79,9.75,9.76,94200.0,8.5088,8.5175,8.4827,8.4914,94200.0
2012-03-01 10:35:00,9.75,9.78,9.75,9.78,33100.0,8.4827,8.5088,8.4827,8.5088,33100.0
2012-03-01 10:40:00,9.78,9.78,9.73,9.75,107400.0,8.5088,8.5088,8.4653,8.4827,107400.0
2012-03-01 10:45:00,9.75,9.75,9.71,9.71,100400.0,8.4827,8.4827,8.4479,8.4479,100400.0
2012-03-01 10:50:00,9.72,9.73,9.71,9.72,47300.0,8.4566,8.4653,8.4479,8.4566,47300.0
2012-03-01 10:55:00,9.73,9.77,9.71,9.76,82500.0,8.4653,8.5001,8.4479,8.4914,82500.0
2012-03-01 11:00:00,9.76,9.81,9.76,9.81,37700.0,8.4914,8.5349,8.4914,8.5349,37700.0
2012-03-01 11:05:00,9.81,9.82,9.79,9.82,126400.0,8.5349,8.5436,8.5175,8.5436,126400.0
2012-03-01 11:10:00,9.82,9.87,9.81,9.84,164700.0,8.5436,8.5871,8.5349,8.561,164700.0
2012-03-01 11:15:00,9.84,9.92,9.84,9.91,143200.0,8.561,8.6307,8.561,8.622,143200.0
2012-03-01 11:20:00,9.91,9.92,9.88,9.88,204900.0,8.622,8.6307,8.5958,8.5958,204900.0
2012-03-01 11:25:00,9.87,9.89,9.86,9.89,92900.0,8.5871,8.6046,8.5784,8.6046,92900.0
2012-03-01 11:30:00,9.88,9.89,9.83,9.83,122100.0,8.5958,8.6046,8.5523,8.5523,122100.0
2012-03-01 11:35:00,9.84,9.84,9.82,9.83,104200.0,8.561,8.561,8.5436,8.5523,104200.0
2012-03-01 11:40:00,9.84,9.87,9.82,9.86,314100.0,8.561,8.5871,8.5436,8.5784,314100.0
2012-03-01 11:45:00,9.85,9.93,9.85,9.88,468300.0,8.5697,8.6394,8.5697,8.5958,468300.0
2012-03-01 11:50:00,9.88,9.9,9.87,9.88,100200.0,8.5958,8.6133,8.5871,8.5958,100200.0
2012-03-01 11:55:00,9.88,9.91,9.87,9.89,103600.0,8.5958,8.622,8.5871,8.6046,103600.0
2012-03-01 12:00:00,9.88,9.89,9.85,9.87,70300.0,8.5958,8.6046,8.5697,8.5871,70300.0
2012-03-01 12:05:00,9.87,9.88,9.86,9.87,18200.0,8.5871,8.5958,8.5784,8.5871,18200.0
2012-03-01 12:10:00,9.86,9.87,9.85,9.85,13400.0,8.5784,8.5871,8.5697,8.5697,13400.0
2012-03-01 12:15:00,9.86,9.86,9.85,9.85,12600.0,8.5784,8.5784,8.5697,8.5697,12600.0
2012-03-01 12:20:00,9.86,9.87,9.85,9.85,87400.0,8.5784,8.5871,8.5697,8.5697,87400.0
2012-03-01 12:25:00,9.85,9.86,9.84,9.84,16200.0,8.5697,8.5784,8.561,8.561,16200.0
2012-03-01 12:30:00,9.84,9.86,9.84,9.86,66400.0,8.561,8.5784,8.561,8.5784,66400.0
2012-03-01 12:35:00,9.85,9.86,9.85,9.85,16300.0,8.5697,8.5784,8.5697,8.5697,16300.0
2012-03-01 12:40:00,9.85,9.86,9.85,9.86,22800.0,8.5697,8.5784,8.5697,8.5784,22800.0
2012-03-01 12:45:00,9.86,9.86,9.84,9.85,50100.0,8.5784,8.5784,8.561,8.5697,50100.0
2012-03-01 12:50:00,9.85,9.86,9.81,9.82,178800.0,8.5697,8.5784,8.5349,8.5436,178800.0
2012-03-01 12:55:00,9.82,9.82,9.79,9.8,92500.0,8.5436,8.5436,8.5175,8.5262,92500.0
2012-03-01 13:00:00,9.81,9.83,9.8,9.81,42100.0,8.5349,8.5523,8.5262,8.5349,42100.0
2012-03-01 13:05:00,9.82,9.82,9.79,9.8,63700.0,8.5436,8.5436,8.5175,8.5262,63700.0
2012-03-01 13:10:00,9.8,9.8,9.77,9.8,173600.0,8.5262,8.5262,8.5001,8.5262,173600.0
2012-03-01 13:15:00,9.8,9.81,9.79,9.79,61500.0,8.5262,8.5349,8.5175,8.5175,61500.0
2012-03-01 13:20:00,9.8,9.83,9.79,9.82,85700.0,8.5262,8.5523,8.5175,8.5436,85700.0
2012-03-01 13:25:00,9.8,9.81,9.79,9.79,69700.0,8.5262,8.5349,8.5175,8.5175,69700.0
2012-03-01 13:30:00,9.8,9.8,9.79,9.8,94800.0,8.5262,8.5262,8.5175,8.5262,94800.0
2012-03-01 13:35:00,9.8,9.8,9.78,9.78,54300.0,8.5262,8.5262,8.5088,8.5088,54300.0
2012-03-01 13:40:00,9.79,9.79,9.76,9.78,40400.0,8.5175,8.5175,8.4914,8.5088,40400.0
2012-03-01 13:45:00,9.77,9.8,9.77,9.8,50000.0,8.5001,8.5262,8.5001,8.5262,50000.0
2012-03-01 13:50:00,9.8,9.8,9.78,9.79,92500.0,8.5262,8.5262,8.5088,8.5175,92500.0
2012-03-01 13:55:00,9.79,9.79,9.78,9.78,37900.0,8.5175,8.5175,8.5088,8.5088,37900.0
2012-03-01 14:00:00,9.79,9.79,9.78,9.79,16500.0,8.5175,8.5175,8.5088,8.5175,16500.0
2012-03-01 14:05:00,9.78,9.79,9.78,9.79,34100.0,8.5088,8.5175,8.5088,8.5175,34100.0
2012-03-01 14:10:00,9.78,9.79,9.77,9.78,139000.0,8.5088,8.5175,8.5001,8.5088,139000.0
2012-03-01 14:15:00,9.79,9.79,9.77,9.77,145600.0,8.5175,8.5175,8.5001,8.5001,145600.0
2012-03-01 14:20:00,9.77,9.78,9.75,9.76,36400.0,8.5001,8.5088,8.4827,8.4914,36400.0
2012-03-01 14:25:00,9.75,9.77,9.73,9.73,70800.0,8.4827,8.5001,8.4653,8.4653,70800.0
2012-03-01 14:30:00,9.74,9.75,9.73,9.74,59100.0,8.474,8.4827,8.4653,8.474,59100.0
2012-03-01 14:35:00,9.74,9.75,9.72,9.72,27200.0,8.474,8.4827,8.4566,8.4566,27200.0
2012-03-01 14:40:00,9.72,9.73,9.72,9.73,40100.0,8.4566,8.4653,8.4566,8.4653,40100.0
2012-03-01 14:45:00,9.73,9.74,9.73,9.74,6900.0,8.4653,8.474,8.4653,8.474,6900.0
2012-03-01 14:50:00,9.73,9.74,9.72,9.74,90200.0,8.4653,8.474,8.4566,8.474,90200.0
2012-03-01 14:55:00,9.74,9.74,9.73,9.74,11900.0,8.474,8.474,8.4653,8.474,11900.0
2012-03-01 15:00:00,9.74,9.75,9.7,9.7,151900.0,8.474,8.4827,8.4392,8.4392,151900.0
2012-03-01 15:05:00,9.71,9.71,9.68,9.69,194900.0,8.4479,8.4479,8.4218,8.4305,194900.0
2012-03-01 15:10:00,9.69,9.7,9.65,9.65,186600.0,8.4305,8.4392,8.3957,8.3957,186600.0
2012-03-01 15:15:00,9.66,9.67,9.61,9.63,197200.0,8.4044,8.4131,8.3609,8.3783,197200.0
2012-03-01 15:20:00,9.63,9.68,9.62,9.63,339100.0,8.3783,8.4218,8.3696,8.3783,339100.0
2012-03-01 15:25:00,9.63,9.67,9.61,9.64,225300.0,8.3783,8.4131,8.3609,8.387,225300.0
2012-03-01 15:30:00,9.65,9.68,9.64,9.66,154100.0,8.3957,8.4218,8.387,8.4044,154100.0
2012-03-01 15:35:00,9.66,9.66,9.62,9.63,164900.0,8.4044,8.4044,8.3696,8.3783,164900.0
2012-03-01 15:40:00,9.63,9.63,9.62,9.62,419600.0,8.3783,8.3783,8.3696,8.3696,419600.0
2012-03-01 15:45:00,9.63,9.64,9.59,9.6,638400.0,8.3783,8.387,8.3435,8.3522,638400.0
2012-03-01 15:50:00,9.6,9.61,9.59,9.59,741400.0,8.3522,8.3609,8.3435,8.3435,741400.0
2012-03-01 15:55:00,9.6,9.65,9.6,9.63,718500.0,8.3522,8.3957,8.3522,8.3783,718500.0
2012-03-02 09:30:00,9.67,9.73,9.62,9.67,185100.0,8.4131,8.4653,8.3696,8.4131,185100.0
2012-03-02 09:35:00,9.68,9.7,9.62,9.7,185700.0,8.4218,8.4392,8.3696,8.4392,185700.0
2012-03-02 09:40:00,9.7,9.77,9.67,9.75,198500.0,8.4392,8.5001,8.4131,8.4827,198500.0
2012-03-02 09:45:00,9.76,9.83,9.76,9.81,353000.0,8.4914,8.5523,8.4914,8.5349,353000.0
2012-03-02 09:50:00,9.8,9.85,9.74,9.78,316000.0,8.5262,8.5697,8.474,8.5088,316000.0
2012-03-02 09:55:00,9.78,9.9,9.77,9.86,400800.0,8.5088,8.6133,8.5001,8.5784,400800.0
2012-03-02 10:00:00,9.86,9.88,9.8,9.85,425400.0,8.5784,8.5958,8.5262,8.5697,425400.0
2012-03-02 10:05:00,9.85,9.94,9.85,9.91,341200.0,8.5697,8.6481,8.5697,8.622,341200.0
2012-03-02 10:10:00,9.92,9.95,9.91,9.94,503000.0,8.6307,8.6568,8.622,8.6481,503000.0
2012-03-02 10:15:00,9.95,9.96,9.91,9.91,156500.0,8.6568,8.6655,8.622,8.622,156500.0
2012-03-02 10:20:00,9.92,9.94,9.89,9.91,144400.0,8.6307,8.6481,8.6046,8.622,144400.0
2012-03-02 10:25:00,9.91,10.0,9.91,9.98,288100.0,8.622,8.7003,8.622,8.6829,288100.0
2012-03-02 10:30:00,9.98,9.98,9.88,9.9,186700.0,8.6829,8.6829,8.5958,8.6133,186700.0
2012-03-02 10:35:00,9.91,10.02,9.91,10.02,280800.0,8.622,8.7177,8.622,8.7177,280800.0
2012-03-02 10:40:00,10.02,10.05,10.0,10.05,153200.0,8.7177,8.7438,8.7003,8.7438,153200.0
2012-03-02 10:45:00,10.05,10.06,10.01,10.04,280700.0,8.7438,8.7525,8.709,8.7351,280700.0
2012-03-02 10:50:00,10.04,10.08,10.02,10.05,291200.0,8.7351,8.7699,8.7177,8.7438,291200.0
2012-03-02 10:55:00,10.05,10.05,9.95,9.99,295800.0,8.7438,8.7438,8.6568,8.6916,295800.0
2012-03-02 11:00:00,10.0,10.01,9.99,10.01,109800.0,8.7003,8.709,8.6916,8.709,109800.0
2012-03-02 11:05:00,10.01,10.08,10.01,10.08,269600.0,8.709,8.7699,8.709,8.7699,269600.0
2012-03-02 11:10:00,10.08,10.09,10.01,10.03,118200.0,8.7699,8.7786,8.709,8.7264,118200.0
2012-03-02 11:15:00,10.03,10.07,10.02,10.06,76100.0,8.7264,8.7612,8.7177,8.7525,76100.0
2012-03-02 11:20:00,10.06,10.07,10.05,10.06,74500.0,8.7525,8.7612,8.7438,8.7525,74500.0
2012-03-02 11:25:00,10.05,10.07,10.03,10.04,256700.0,8.7438,8.7612,8.7264,8.7351,256700.0
2012-03-02 11:30:00,10.04,10.04,9.98,9.99,494000.0,8.7351,8.7351,8.6829,8.6916,494000.0
2012-03-02 11:35:00,10.0,10.02,9.98,10.01,511200.0,8.7003,8.7177,8.6829,8.709,511200.0
2012-03-02 11:40:00,10.0,10.0,9.94,9.99,297400.0,8.7003,8.7003,8.6481,8.6916,297400.0
2012-03-02 11:45:00,9.99,10.0,9.97,10.0,79100.0,8.6916,8.7003,8.6742,8.7003,79100.0
2012-03-02 11:50:00,10.0,10.01,9.95,9.95,381600.0,8.7003,8.709,8.6568,8.6568,381600.0
2012-03-02 11:55:00,9.95,9.98,9.94,9.95,145800.0,8.6568,8.6829,8.6481,8.6568,145800.0
2012-03-02 12:00:00,9.96,9.96,9.94,9.95,50300.0,8.6655,8.6655,8.6481,8.6568,50300.0
2012-03-02 12:05:00,9.96,9.97,9.94,9.96,176000.0,8.6655,8.6742,8.6481,8.6655,176000.0
2012-03-02 12:10:00,9.96,9.96,9.91,9.93,163800.0,8.6655,8.6655,8.622,8.6394,163800.0
2012-03-02 12:15:00,9.93,9.96,9.9,9.9,144700.0,8.6394,8.6655,8.6133,8.6133,144700.0
2012-03-02 12:20:00,9.9,9.92,9.87,9.88,202500.0,8.6133,8.6307,8.5871,8.5958,202500.0
2012-03-02 12:25:00,9.87,9.89,9.87,9.88,54300.0,8.5871,8.6046,8.5871,8.5958,54300.0
2012-03-02 12:30:00,9.88,9.94,9.87,9.94,183400.0,8.5958,8.6481,8.5871,8.6481,183400.0
2012-03-02 12:35:00,9.93,9.94,9.87,9.88,197300.0,8.6394,8.6481,8.5871,8.5958,197300.0
2012-03-02 12:40:00,9.88,9.89,9.84,9.85,802600.0,8.5958,8.6046,8.561,8.5697,802600.0
2012-03-02 12:45:00,9.85,9.85,9.81,9.82,184800.0,8.5697,8.5697,8.5349,8.5436,184800.0
2012-03-02 12:50:00,9.82,9.83,9.79,9.8,229600.0,8.5436,8.5523,8.5175,8.5262,229600.0
2012-03-02 12:55:00,9.8,9.8,9.74,9.79,290300.0,8.5262,8.5262,8.474,8.5175,290300.0
2012-03-02 13:00:00,9.79,9.81,9.78,9.79,162100.0,8.5175,8.5349,8.5088,8.5175,162100.0
2012-03-02 13:05:00,9.79,9.83,9.78,9.82,117900.0,8.5175,8.5523,8.5088,8.5436,117900.0
2012-03-02 13:10:00,9.82,9.84,9.8,9.8,101300.0,8.5436,8.561,8.5262,8.5262,101300.0
2012-03-02 13:15:00,9.79,9.79,9.75,9.76,118500.0,8.5175,8.5175,8.4827,8.4914,118500.0
2012-03-02 13:20:00,9.76,9.79,9.74,9.78,93800.0,8.4914,8.5175,8.474,8.5088,93800.0
2012-03-02 13:25:00,9.79,9.82,9.78,9.81,170100.0,8.5175,8.5436,8.5088,8.5349,170100.0
2012-03-02 13:30:00,9.81,9.82,9.8,9.81,31000.0,8.5349,8.5436,8.5262,8.5349,31000.0
2012-03-02 13:35:00,9.81,9.82,9.8,9.81,31000.0,8.5349,8.5436,8.5262,8.5349,31000.0
2012-03-02 13:40:00,9.81,9.86,9.81,9.86,39300.0,8.5349,8.5784,8.5349,8.5784,39300.0
2012-03-02 13:45:00,9.86,9.86,9.81,9.82,45400.0,8.5784,8.5784,8.5349,8.5436,45400.0
2012-03-02 13:50:00,9.82,9.83,9.81,9.83,36300.0,8.5436,8.5523,8.5349,8.5523,36300.0
2012-03-02 13:55:00,9.83,9.84,9.82,9.83,22600.0,8.5523,8.561,8.5436,8.5523,22600.0
2012-03-02 14:00:00,9.83,9.84,9.82,9.83,46200.0,8.5523,8.561,8.5436,8.5523,46200.0
2012-03-02 14:05:00,9.84,9.84,9.81,9.81,49300.0,8.561,8.561,8.5349,8.5349,49300.0
2012-03-02 14:10:00,9.82,9.82,9.79,9.8,64300.0,8.5436,8.5436,8.5175,8.5262,64300.0
2012-03-02 14:15:00,9.8,9.84,9.8,9.84,120700.0,8.5262,8.561,8.5262,8.561,120700.0
2012-03-02 14:20:00,9.84,9.84,9.79,9.81,238700.0,8.561,8.561,8.5175,8.5349,238700.0
2012-03-02 14:25:00,9.8,9.81,9.78,9.78,37200.0,8.5262,8.5349,8.5088,8.5088,37200.0
2012-03-02 14:30:00,9.78,9.79,9.75,9.75,36800.0,8.5088,8.5175,8.4827,8.4827,36800.0
2012-03-02 14:35:00,9.76,9.77,9.75,9.75,53100.0,8.4914,8.5001,8.4827,8.4827,53100.0
2012-03-02 14:40:00,9.75,9.76,9.74,9.74,34700.0,8.4827,8.4914,8.474,8.474,34700.0
2012-03-02 14:45:00,9.73,9.78,9.73,9.75,122900.0,8.4653,8.5088,8.4653,8.4827,122900.0
2012-03-02 14:50:00,9.75,9.76,9.74,9.74,35100.0,8.4827,8.4914,8.474,8.474,35100.0
2012-03-02 14:55:00,9.74,9.75,9.72,9.72,47600.0,8.474,8.4827,8.4566,8.4566,47600.0
2012-03-02 15:00:00,9.72,9.76,9.72,9.73,232500.0,8.4566,8.4914,8.4566,8.4653,232500.0
2012-03-02 15:05:00,9.72,9.73,9.7,9.72,87800.0,8.4566,8.4653,8.4392,8.4566,87800.0
2012-03-02 15:10:00,9.72,9.73,9.71,9.72,68100.0,8.4566,8.4653,8.4479,8.4566,68100.0
2012-03-02 15:15:00,9.71,9.73,9.71,9.73,131900.0,8.4479,8.4653,8.4479,8.4653,131900.0
2012-03-02 15:20:00,9.73,9.74,9.71,9.71,139000.0,8.4653,8.474,8.4479,8.4479,139000.0
2012-03-02 15:25:00,9.72,9.75,9.71,9.74,123800.0,8.4566,8.4827,8.4479,8.474,123800.0
2012-03-02 15:30:00,9.74,9.76,9.73,9.76,135900.0,8.474,8.4914,8.4653,8.4914,135900.0
2012-03-02 15:35:00,9.75,9.76,9.72,9.72,94900.0,8.4827,8.4914,8.4566,8.4566,94900.0
2012-03-02 15:40:00,9.73,9.76,9.72,9.75,355400.0,8.4653,8.4914,8.4566,8.4827,355400.0
2012-03-02 15:45:00,9.75,9.77,9.74,9.77,647300.0,8.4827,8.5001,8.474,8.5001,647300.0
2012-03-02 15:50:00,9.77,9.77,9.75,9.76,223300.0,8.5001,8.5001,8.4827,8.4914,223300.0
2012-03-02 15:55:00,9.75,9.77,9.74,9.75,415400.0,8.4827,8.5001,8.474,8.4827,415400.0
2012-03-05 09:30:00,9.71,9.71,9.5,9.51,360300.0,8.4479,8.4479,8.2652,8.2739,360300.0
2012-03-05 09:35:00,9.5,9.54,9.41,9.53,808200.0,8.2652,8.3,8.1869,8.2913,808200.0
2012-03-05 09:40:00,9.51,9.55,9.51,9.52,597500.0,8.2739,8.3087,8.2739,8.2826,597500.0
2012-03-05 09:45:00,9.52,9.62,9.51,9.6,354800.0,8.2826,8.3696,8.2739,8.3522,354800.0
2012-03-05 09:50:00,9.6,9.63,9.6,9.62,293800.0,8.3522,8.3783,8.3522,8.3696,293800.0
2012-03-05 09:55:00,9.61,9.68,9.61,9.66,191900.0,8.3609,8.4218,8.3609,8.4044,191900.0
2012-03-05 10:00:00,9.66,9.7,9.63,9.68,240400.0,8.4044,8.4392,8.3783,8.4218,240400.0
2012-03-05 10:05:00,9.68,9.72,9.68,9.72,158000.0,8.4218,8.4566,8.4218,8.4566,158000.0
2012-03-05 10:10:00,9.71,9.73,9.7,9.7,183600.0,8.4479,8.4653,8.4392,8.4392,183600.0
2012-03-05 10:15:00,9.7,9.72,9.69,9.7,111900.0,8.4392,8.4566,8.4305,8.4392,111900.0
2012-03-05 10:20:00,9.7,9.71,9.64,9.64,732900.0,8.4392,8.4479,8.387,8.387,732900.0
2012-03-05 10:25:00,9.64,9.65,9.6,9.63,225400.0,8.387,8.3957,8.3522,8.3783,225400.0
2012-03-05 10:30:00,9.63,9.67,9.62,9.65,245200.0,8.3783,8.4131,8.3696,8.3957,245200.0
2012-03-05 10:35:00,9.64,9.65,9.6,9.63,184400.0,8.387,8.3957,8.3522,8.3783,184400.0
2012-03-05 10:40:00,9.61,9.63,9.61,9.61,109100.0,8.3609,8.3783,8.3609,8.3609,109100.0
2012-03-05 10:45:00,9.61,9.66,9.61,9.65,136900.0,8.3609,8.4044,8.3609,8.3957,136900.0
2012-03-05 10:50:00,9.64,9.67,9.64,9.67,85700.0,8.387,8.4131,8.387,8.4131,85700.0
2012-03-05 10:55:00,9.67,9.67,9.64,9.65,83600.0,8.4131,8.4131,8.387,8.3957,83600.0
2012-03-05 11:00:00,9.64,9.66,9.59,9.59,246800.0,8.387,8.4044,8.3435,8.3435,246800.0
2012-03-05 11:05:00,9.6,9.67,9.6,9.65,220300.0,8.3522,8.4131,8.3522,8.3957,220300.0
2012-03-05 11:10:00,9.65,9.65,9.62,9.62,81400.0,8.3957,8.3957,8.3696,8.3696,81400.0
2012-03-05 11:15:00,9.63,9.65,9.61,9.63,121400.0,8.3783,8.3957,8.3609,8.3783,121400.0
2012-03-05 11:20:00,9.63,9.66,9.63,9.65,59100.0,8.3783,8.4044,8.3783,8.3957,59100.0
2012-03-05 11:25:00,9.66,9.67,9.65,9.66,33800.0,8.4044,8.4131,8.3957,8.4044,33800.0
2012-03-05 11:30:00,9.66,9.66,9.62,9.62,74800.0,8.4044,8.4044,8.3696,8.3696,74800.0
2012-03-05 11:35:00,9.62,9.64,9.62,9.62,60200.0,8.3696,8.387,8.3696,8.3696,60200.0
2012-03-05 11:40:00,9.62,9.64,9.61,9.63,95500.0,8.3696,8.387,8.3609,8.3783,95500.0
2012-03-05 11:45:00,9.64,9.67,9.63,9.65,159900.0,8.387,8.4131,8.3783,8.3957,159900.0
2012-03-05 11:50:00,9.65,9.67,9.64,9.67,120000.0,8.3957,8.4131,8.387,8.4131,120000.0
2012-03-05 11:55:00,9.66,9.67,9.64,9.64,70100.0,8.4044,8.4131,8.387,8.387,70100.0
2012-03-05 12:00:00,9.64,9.64,9.61,9.61,56100.0,8.387,8.387,8.3609,8.3609,56100.0
2012-03-05 12:05:00,9.61,9.62,9.6,9.62,54300.0,8.3609,8.3696,8.3522,8.3696,54300.0
2012-03-05 12:10:00,9.62,9.62,9.56,9.58,184400.0,8.3696,8.3696,8.3174,8.3348,184400.0
2012-03-05 12:15:00,9.59,9.59,9.56,9.58,112700.0,8.3435,8.3435,8.3174,8.3348,112700.0
2012-03-05 12:20:00,9.57,9.63,9.57,9.61,162400.0,8.3261,8.3783,8.3261,8.3609,162400.0
2012-03-05 12:25:00,9.62,9.66,9.62,9.66,72800.0,8.3696,8.4044,8.3696,8.4044,72800.0
2012-03-05 12:30:00,9.66,9.66,9.63,9.63,73400.0,8.4044,8.4044,8.3783,8.3783,73400.0
2012-03-05 12:35:00,9.63,9.66,9.63,9.66,26600.0,8.3783,8.4044,8.3783,8.4044,26600.0
2012-03-05 12:40:00,9.66,9.68,9.65,9.66,123000.0,8.4044,8.4218,8.3957,8.4044,123000.0
2012-03-05 12:45:00,9.65,9.66,9.62,9.62,94600.0,8.3957,8.4044,8.3696,8.3696,94600.0
2012-03-05 12:50:00,9.63,9.63,9.6,9.63,188700.0,8.3783,8.3783,8.3522,8.3783,188700.0
2012-03-05 12:55:00,9.63,9.64,9.62,9.64,124400.0,8.3783,8.387,8.3696,8.387,124400.0
2012-03-05 13:00:00,9.64,9.66,9.64,9.64,187200.0,8.387,8.4044,8.387,8.387,187200.0
2012-03-05 13:05:00,9.65,9.66,9.62,9.63,116700.0,8.3957,8.4044,8.3696,8.3783,116700.0
2012-03-05 13:10:00,9.63,9.65,9.62,9.64,95200.0,8.3783,8.3957,8.3696,8.387,95200.0
2012-03-05 13:15:00,9.64,9.67,9.64,9.65,94200.0,8.387,8.4131,8.387,8.3957,94200.0
2012-03-05 13:20:00,9.65,9.66,9.64,9.66,39100.0,8.3957,8.4044,8.387,8.4044,39100.0
2012-03-05 13:25:00,9.66,9.66,9.64,9.64,27600.0,8.4044,8.4044,8.387,8.387,27600.0
2012-03-05 13:30:00,9.65,9.66,9.64,9.66,48400.0,8.3957,8.4044,8.387,8.4044,48400.0
2012-03-05 13:35:00,9.66,9.72,9.65,9.72,106700.0,8.4044,8.4566,8.3957,8.4566,106700.0
2012-03-05 13:40:00,9.72,9.72,9.7,9.71,101400.0,8.4566,8.4566,8.4392,8.4479,101400.0
2012-03-05 13:45:00,9.71,9.72,9.69,9.7,60200.0,8.4479,8.4566,8.4305,8.4392,60200.0
2012-03-05 13:50:00,9.69,9.7,9.65,9.65,44000.0,8.4305,8.4392,8.3957,8.3957,44000.0
2012-03-05 13:55:00,9.65,9.69,9.64,9.69,185100.0,8.3957,8.4305,8.387,8.4305,185100.0
2012-03-05 14:00:00,9.69,9.7,9.66,9.67,111000.0,8.4305,8.4392,8.4044,8.4131,111000.0
2012-03-05 14:05:00,9.66,9.68,9.66,9.68,47700.0,8.4044,8.4218,8.4044,8.4218,47700.0
2012-03-05 14:10:00,9.68,9.68,9.65,9.67,92200.0,8.4218,8.4218,8.3957,8.4131,92200.0
2012-03-05 14:15:00,9.67,9.68,9.65,9.67,55200.0,8.4131,8.4218,8.3957,8.4131,55200.0
2012-03-05 14:20:00,9.67,9.69,9.66,9.68,64500.0,8.4131,8.4305,8.4044,8.4218,64500.0
2012-03-05 14:25:00,9.68,9.71,9.67,9.68,158100.0,8.4218,8.4479,8.4131,8.4218,158100.0
2012-03-05 14:30:00,9.68,9.69,9.65,9.65,69400.0,8.4218,8.4305,8.3957,8.3957,69400.0
2012-03-05 14:35:00,9.66,9.69,9.65,9.69,53400.0,8.4044,8.4305,8.3957,8.4305,53400.0
2012-03-05 14:40:00,9.69,9.71,9.68,9.7,181000.0,8.4305,8.4479,8.4218,8.4392,181000.0
2012-03-05 14:45:00,9.7,9.71,9.67,9.68,49400.0,8.4392,8.4479,8.4131,8.4218,49400.0
2012-03-05 14:50:00,9.67,9.71,9.67,9.7,89300.0,8.4131,8.4479,8.4131,8.4392,89300.0
2012-03-05 14:55:00,9.71,9.75,9.7,9.72,212500.0,8.4479,8.4827,8.4392,8.4566,212500.0
2012-03-05 15:00:00,9.72,9.72,9.7,9.71,51900.0,8.4566,8.4566,8.4392,8.4479,51900.0
2012-03-05 15:05:00,9.71,9.71,9.68,9.69,66500.0,8.4479,8.4479,8.4218,8.4305,66500.0
2012-03-05 15:10:00,9.69,9.71,9.67,9.69,223800.0,8.4305,8.4479,8.4131,8.4305,223800.0
2012-03-05 15:15:00,9.69,9.7,9.68,9.69,23600.0,8.4305,8.4392,8.4218,8.4305,23600.0
2012-03-05 15:20:00,9.7,9.73,9.7,9.72,132300.0,8.4392,8.4653,8.4392,8.4566,132300.0
2012-03-05 15:25:00,9.72,9.74,9.72,9.74,87100.0,8.4566,8.474,8.4566,8.474,87100.0
2012-03-05 15:30:00,9.74,9.74,9.71,9.71,77600.0,8.474,8.474,8.4479,8.4479,77600.0
2012-03-05 15:35:00,9.71,9.72,9.7,9.71,100700.0,8.4479,8.4566,8.4392,8.4479,100700.0
2012-03-05 15:40:00,9.7,9.71,9.66,9.66,118000.0,8.4392,8.4479,8.4044,8.4044,118000.0
2012-03-05 15:45:00,9.67,9.7,9.65,9.66,239100.0,8.4131,8.4392,8.3957,8.4044,239100.0
2012-03-05 15:50:00,9.65,9.68,9.65,9.67,202000.0,8.3957,8.4218,8.3957,8.4131,202000.0
2012-03-05 15:55:00,9.67,9.68,9.66,9.67,401300.0,8.4131,8.4218,8.4044,8.4131,401300.0
2012-03-06 09:30:00,9.53,9.71,9.53,9.71,232000.0,8.2913,8.4479,8.2913,8.4479,232000.0
2012-03-06 09:35:00,9.69,9.82,9.68,9.78,487800.0,8.4305,8.5436,8.4218,8.5088,487800.0
2012-03-06 09:40:00,9.78,9.82,9.76,9.78,326000.0,8.5088,8.5436,8.4914,8.5088,326000.0
2012-03-06 09:45:00,9.78,9.79,9.65,9.66,225400.0,8.5088,8.5175,8.3957,8.4044,225400.0
2012-03-06 09:50:00,9.67,9.67,9.61,9.61,249800.0,8.4131,8.4131,8.3609,8.3609,249800.0
2012-03-06 09:55:00,9.61,9.61,9.51,9.52,131700.0,8.3609,8.3609,8.2739,8.2826,131700.0
2012-03-06 10:00:00,9.52,9.53,9.47,9.5,391000.0,8.2826,8.2913,8.2391,8.2652,391000.0
2012-03-06 10:05:00,9.5,9.53,9.5,9.51,176800.0,8.2652,8.2913,8.2652,8.2739,176800.0
2012-03-06 10:10:00,9.52,9.53,9.49,9.52,166100.0,8.2826,8.2913,8.2565,8.2826,166100.0
2012-03-06 10:15:00,9.52,9.53,9.49,9.5,165700.0,8.2826,8.2913,8.2565,8.2652,165700.0
2012-03-06 10:20:00,9.5,9.53,9.45,9.52,363900.0,8.2652,8.2913,8.2217,8.2826,363900.0
2012-03-06 10:25:00,9.53,9.53,9.5,9.51,86700.0,8.2913,8.2913,8.2652,8.2739,86700.0
2012-03-06 10:30:00,9.5,9.59,9.5,9.58,255900.0,8.2652,8.3435,8.2652,8.3348,255900.0
2012-03-06 10:35:00,9.58,9.62,9.57,9.57,141700.0,8.3348,8.3696,8.3261,8.3261,141700.0
2012-03-06 10:40:00,9.58,9.6,9.58,9.58,96500.0,8.3348,8.3522,8.3348,8.3348,96500.0
2012-03-06 10:45:00,9.58,9.58,9.5,9.5,127000.0,8.3348,8.3348,8.2652,8.2652,127000.0
2012-03-06 10:50:00,9.51,9.51,9.5,9.51,44300.0,8.2739,8.2739,8.2652,8.2739,44300.0
2012-03-06 10:55:00,9.51,9.54,9.5,9.51,161200.0,8.2739,8.3,8.2652,8.2739,161200.0
2012-03-06 11:00:00,9.5,9.51,9.5,9.51,40900.0,8.2652,8.2739,8.2652,8.2739,40900.0
2012-03-06 11:05:00,9.51,9.53,9.5,9.52,143100.0,8.2739,8.2913,8.2652,8.2826,143100.0
2012-03-06 11:10:00,9.52,9.52,9.48,9.49,105000.0,8.2826,8.2826,8.2478,8.2565,105000.0
2012-03-06 11:15:00,9.49,9.49,9.45,9.45,127100.0,8.2565,8.2565,8.2217,8.2217,127100.0
2012-03-06 11:20:00,9.45,9.47,9.39,9.4,229900.0,8.2217,8.2391,8.1695,8.1782,229900.0
2012-03-06 11:25:00,9.4,9.5,9.4,9.48,286500.0,8.1782,8.2652,8.1782,8.2478,286500.0
2012-03-06 11:30:00,9.47,9.48,9.44,9.44,99500.0,8.2391,8.2478,8.213,8.213,99500.0
2012-03-06 11:35:00,9.44,9.46,9.43,9.45,89400.0,8.213,8.2304,8.2043,8.2217,89400.0
2012-03-06 11:40:00,9.45,9.47,9.45,9.45,24700.0,8.2217,8.2391,8.2217,8.2217,24700.0
2012-03-06 11:45:00,9.46,9.46,9.42,9.42,54000.0,8.2304,8.2304,8.1956,8.1956,54000.0
2012-03-06 11:50:00,9.43,9.45,9.42,9.42,43200.0,8.2043,8.2217,8.1956,8.1956,43200.0
2012-03-06 11:55:00,9.42,9.44,9.42,9.44,31300.0,8.1956,8.213,8.1956,8.213,31300.0
2012-03-06 12:00:00,9.43,9.43,9.4,9.41,95200.0,8.2043,8.2043,8.1782,8.1869,95200.0
2012-03-06 12:05:00,9.41,9.42,9.39,9.4,58900.0,8.1869,8.1956,8.1695,8.1782,58900.0
2012-03-06 12:10:00,9.39,9.4,9.39,9.4,24900.0,8.1695,8.1782,8.1695,8.1782,24900.0
2012-03-06 12:15:00,9.39,9.4,9.39,9.39,23600.0,8.1695,8.1782,8.1695,8.1695,23600.0
2012-03-06 12:20:00,9.39,9.44,9.39,9.43,255400.0,8.1695,8.213,8.1695,8.2043,255400.0
2012-03-06 12:25:00,9.43,9.43,9.39,9.41,48200.0,8.2043,8.2043,8.1695,8.1869,48200.0
2012-03-06 12:30:00,9.42,9.44,9.42,9.42,47900.0,8.1956,8.213,8.1956,8.1956,47900.0
2012-03-06 12:35:00,9.42,9.43,9.42,9.42,7000.0,8.1956,8.2043,8.1956,8.1956,7000.0
2012-03-06 12:40:00,9.42,9.42,9.39,9.41,46700.0,8.1956,8.1956,8.1695,8.1869,46700.0
2012-03-06 12:45:00,9.4,9.41,9.39,9.4,53400.0,8.1782,8.1869,8.1695,8.1782,53400.0
2012-03-06 12:50:00,9.39,9.4,9.36,9.38,112700.0,8.1695,8.1782,8.1434,8.1608,112700.0
2012-03-06 12:55:00,9.39,9.39,9.37,9.39,48900.0,8.1695,8.1695,8.1521,8.1695,48900.0
2012-03-06 13:00:00,9.38,9.42,9.38,9.42,83100.0,8.1608,8.1956,8.1608,8.1956,83100.0
2012-03-06 13:05:00,9.41,9.42,9.38,9.38,57700.0,8.1869,8.1956,8.1608,8.1608,57700.0
2012-03-06 13:10:00,9.38,9.39,9.36,9.36,62600.0,8.1608,8.1695,8.1434,8.1434,62600.0
2012-03-06 13:15:00,9.36,9.37,9.35,9.36,67400.0,8.1434,8.1521,8.1347,8.1434,67400.0
2012-03-06 13:20:00,9.35,9.36,9.34,9.34,31200.0,8.1347,8.1434,8.126,8.126,31200.0
2012-03-06 13:25:00,9.34,9.35,9.3,9.3,202600.0,8.126,8.1347,8.0912,8.0912,202600.0
2012-03-06 13:30:00,9.3,9.34,9.3,9.33,64000.0,8.0912,8.126,8.0912,8.1173,64000.0
2012-03-06 13:35:00,9.34,9.42,9.33,9.42,271200.0,8.126,8.1956,8.1173,8.1956,271200.0
2012-03-06 13:40:00,9.42,9.43,9.41,9.43,44600.0,8.1956,8.2043,8.1869,8.2043,44600.0
2012-03-06 13:45:00,9.43,9.44,9.39,9.43,59300.0,8.2043,8.213,8.1695,8.2043,59300.0
2012-03-06 13:50:00,9.42,9.45,9.42,9.44,168100.0,8.1956,8.2217,8.1956,8.213,168100.0
2012-03-06 13:55:00,9.44,9.47,9.43,9.47,106000.0,8.213,8.2391,8.2043,8.2391,106000.0
2012-03-06 14:00:00,9.46,9.49,9.45,9.46,160200.0,8.2304,8.2565,8.2217,8.2304,160200.0
2012-03-06 14:05:00,9.46,9.46,9.45,9.46,37500.0,8.2304,8.2304,8.2217,8.2304,37500.0
2012-03-06 14:10:00,9.46,9.46,9.44,9.45,42300.0,8.2304,8.2304,8.213,8.2217,42300.0
2012-03-06 14:15:00,9.46,9.46,9.42,9.44,92900.0,8.2304,8.2304,8.1956,8.213,92900.0
2012-03-06 14:20:00,9.44,9.44,9.4,9.41,47600.0,8.213,8.213,8.1782,8.1869,47600.0
2012-03-06 14:25:00,9.4,9.41,9.38,9.39,73600.0,8.1782,8.1869,8.1608,8.1695,73600.0
2012-03-06 14:30:00,9.4,9.41,9.39,9.39,31700.0,8.1782,8.1869,8.1695,8.1695,31700.0
2012-03-06 14:35:00,9.39,9.39,9.35,9.35,47100.0,8.1695,8.1695,8.1347,8.1347,47100.0
2012-03-06 14:40:00,9.35,9.37,9.35,9.36,35300.0,8.1347,8.1521,8.1347,8.1434,35300.0
2012-03-06 14:45:00,9.36,9.38,9.35,9.36,67700.0,8.1434,8.1608,8.1347,8.1434,67700.0
2012-03-06 14:50:00,9.37,9.37,9.35,9.36,29400.0,8.1521,8.1521,8.1347,8.1434,29400.0
2012-03-06 14:55:00,9.35,9.36,9.31,9.31,56300.0,8.1347,8.1434,8.0999,8.0999,56300.0
2012-03-06 15:00:00,9.31,9.4,9.31,9.38,157200.0,8.0999,8.1782,8.0999,8.1608,157200.0
2012-03-06 15:05:00,9.37,9.39,9.37,9.38,59500.0,8.1521,8.1695,8.1521,8.1608,59500.0
2012-03-06 15:10:00,9.38,9.39,9.38,9.38,21200.0,8.1608,8.1695,8.1608,8.1608,21200.0
2012-03-06 15:15:00,9.38,9.39,9.37,9.37,62300.0,8.1608,8.1695,8.1521,8.1521,62300.0
2012-03-06 15:20:00,9.38,9.38,9.35,9.38,115200.0,8.1608,8.1608,8.1347,8.1608,115200.0
2012-03-06 15:25:00,9.38,9.38,9.33,9.34,110000.0,8.1608,8.1608,8.1173,8.126,110000.0
2012-03-06 15:30:00,9.34,9.35,9.3,9.3,171400.0,8.126,8.1347,8.0912,8.0912,171400.0
2012-03-06 15:35:00,9.3,9.33,9.29,9.33,330800.0,8.0912,8.1173,8.0825,8.1173,330800.0
2012-03-06 15:40:00,9.34,9.37,9.34,9.36,198100.0,8.126,8.1521,8.126,8.1434,198100.0
2012-03-06 15:45:00,9.36,9.37,9.35,9.35,137900.0,8.1434,8.1521,8.1347,8.1347,137900.0
2012-03-06 15:50:00,9.36,9.38,9.35,9.36,190400.0,8.1434,8.1608,8.1347,8.1434,190400.0
2012-03-06 15:55:00,9.36,9.38,9.36,9.36,283300.0,8.1434,8.1608,8.1434,8.1434,283300.0
2012-03-07 09:30:00,9.39,9.45,9.34,9.38,163000.0,8.1695,8.2217,8.126,8.1608,163000.0
2012-03-07 09:35:00,9.41,9.46,9.4,9.43,66400.0,8.1869,8.2304,8.1782,8.2043,66400.0
2012-03-07 09:40:00,9.43,9.45,9.38,9.44,120200.0,8.2043,8.2217,8.1608,8.213,120200.0
2012-03-07 09:45:00,9.44,9.45,9.4,9.41,57500.0,8.213,8.2217,8.1782,8.1869,57500.0
2012-03-07 09:50:00,9.41,9.47,9.41,9.47,40800.0,8.1869,8.2391,8.1869,8.2391,40800.0
2012-03-07 09:55:00,9.47,9.53,9.45,9.46,101100.0,8.2391,8.2913,8.2217,8.2304,101100.0
2012-03-07 10:00:00,9.46,9.56,9.45,9.52,89300.0,8.2304,8.3174,8.2217,8.2826,89300.0
2012-03-07 10:05:00,9.53,9.57,9.5,9.56,63200.0,8.2913,8.3261,8.2652,8.3174,63200.0
2012-03-07 10:10:00,9.56,9.58,9.53,9.54,87600.0,8.3174,8.3348,8.2913,8.3,87600.0
2012-03-07 10:15:00,9.55,9.57,9.54,9.56,129200.0,8.3087,8.3261,8.3,8.3174,129200.0
2012-03-07 10:20:00,9.56,9.58,9.51,9.51,69900.0,8.3174,8.3348,8.2739,8.2739,69900.0
2012-03-07 10:25:00,9.51,9.55,9.5,9.52,204200.0,8.2739,8.3087,8.2652,8.2826,204200.0
2012-03-07 10:30:00,9.52,9.53,9.49,9.53,120000.0,8.2826,8.2913,8.2565,8.2913,120000.0
2012-03-07 10:35:00,9.53,9.53,9.49,9.51,190900.0,8.2913,8.2913,8.2565,8.2739,190900.0
2012-03-07 10:40:00,9.5,9.51,9.49,9.5,54000.0,8.2652,8.2739,8.2565,8.2652,54000.0
2012-03-07 10:45:00,9.51,9.51,9.49,9.51,141200.0,8.2739,8.2739,8.2565,8.2739,141200.0
2012-03-07 10:50:00,9.51,9.51,9.5,9.51,20800.0,8.2739,8.2739,8.2652,8.2739,20800.0
2012-03-07 10:55:00,9.5,9.51,9.5,9.51,28800.0,8.2652,8.2739,8.2652,8.2739,28800.0
2012-03-07 11:00:00,9.51,9.56,9.51,9.54,154800.0,8.2739,8.3174,8.2739,8.3,154800.0
2012-03-07 11:05:00,9.54,9.6,9.54,9.6,369400.0,8.3,8.3522,8.3,8.3522,369400.0
2012-03-07 11:10:00,9.6,9.6,9.5,9.51,230400.0,8.3522,8.3522,8.2652,8.2739,230400.0
2012-03-07 11:15:00,9.5,9.54,9.5,9.54,150200.0,8.2652,8.3,8.2652,8.3,150200.0
2012-03-07 11:20:00,9.53,9.54,9.53,9.53,13700.0,8.2913,8.3,8.2913,8.2913,13700.0
2012-03-07 11:25:00,9.54,9.55,9.53,9.54,35800.0,8.3,8.3087,8.2913,8.3,35800.0
2012-03-07 11:30:00,9.54,9.55,9.51,9.51,108400.0,8.3,8.3087,8.2739,8.2739,108400.0
2012-03-07 11:35:00,9.51,9.51,9.47,9.47,160000.0,8.2739,8.2739,8.2391,8.2391,160000.0
2012-03-07 11:40:00,9.47,9.49,9.47,9.49,66600.0,8.2391,8.2565,8.2391,8.2565,66600.0
2012-03-07 11:45:00,9.49,9.49,9.48,9.49,49000.0,8.2565,8.2565,8.2478,8.2565,49000.0
2012-03-07 11:50:00,9.49,9.49,9.48,9.49,12300.0,8.2565,8.2565,8.2478,8.2565,12300.0
2012-03-07 11:55:00,9.49,9.49,9.48,9.49,13300.0,8.2565,8.2565,8.2478,8.2565,13300.0
2012-03-07 12:00:00,9.48,9.49,9.45,9.46,149100.0,8.2478,8.2565,8.2217,8.2304,149100.0
2012-03-07 12:05:00,9.46,9.47,9.44,9.44,56000.0,8.2304,8.2391,8.213,8.213,56000.0
2012-03-07 12:10:00,9.44,9.44,9.43,9.43,45000.0,8.213,8.213,8.2043,8.2043,45000.0
2012-03-07 12:15:00,9.43,9.44,9.41,9.42,74400.0,8.2043,8.213,8.1869,8.1956,74400.0
2012-03-07 12:20:00,9.42,9.43,9.41,9.43,78300.0,8.1956,8.2043,8.1869,8.2043,78300.0
2012-03-07 12:25:00,9.43,9.43,9.42,9.43,9100.0,8.2043,8.2043,8.1956,8.2043,9100.0
2012-03-07 12:30:00,9.43,9.45,9.42,9.45,64700.0,8.2043,8.2217,8.1956,8.2217,64700.0
2012-03-07 12:35:00,9.45,9.45,9.43,9.43,82200.0,8.2217,8.2217,8.2043,8.2043,82200.0
2012-03-07 12:40:00,9.43,9.45,9.43,9.44,26600.0,8.2043,8.2217,8.2043,8.213,26600.0
2012-03-07 12:45:00,9.45,9.45,9.42,9.42,33300.0,8.2217,8.2217,8.1956,8.1956,33300.0
2012-03-07 12:50:00,9.42,9.42,9.41,9.42,37300.0,8.1956,8.1956,8.1869,8.1956,37300.0
2012-03-07 12:55:00,9.42,9.43,9.42,9.43,20900.0,8.1956,8.2043,8.1956,8.2043,20900.0
2012-03-07 13:00:00,9.43,9.43,9.42,9.43,6500.0,8.2043,8.2043,8.1956,8.2043,6500.0
2012-03-07 13:05:00,9.43,9.43,9.42,9.43,10000.0,8.2043,8.2043,8.1956,8.2043,10000.0
2012-03-07 13:10:00,9.43,9.43,9.42,9.43,85600.0,8.2043,8.2043,8.1956,8.2043,85600.0
2012-03-07 13:15:00,9.43,9.44,9.42,9.44,63900.0,8.2043,8.213,8.1956,8.213,63900.0
2012-03-07 13:20:00,9.43,9.44,9.43,9.43,8300.0,8.2043,8.213,8.2043,8.2043,8300.0
2012-03-07 13:25:00,9.44,9.44,9.4,9.41,75600.0,8.213,8.213,8.1782,8.1869,75600.0
2012-03-07 13:30:00,9.4,9.42,9.4,9.42,35100.0,8.1782,8.1956,8.1782,8.1956,35100.0
2012-03-07 13:35:00,9.42,9.42,9.4,9.42,102000.0,8.1956,8.1956,8.1782,8.1956,102000.0
2012-03-07 13:40:00,9.42,9.42,9.39,9.4,131300.0,8.1956,8.1956,8.1695,8.1782,131300.0
2012-03-07 13:45:00,9.4,9.43,9.4,9.43,50500.0,8.1782,8.2043,8.1782,8.2043,50500.0
2012-03-07 13:50:00,9.42,9.44,9.42,9.44,32500.0,8.1956,8.213,8.1956,8.213,32500.0
2012-03-07 13:55:00,9.44,9.44,9.43,9.44,6200.0,8.213,8.213,8.2043,8.213,6200.0
2012-03-07 14:00:00,9.44,9.45,9.43,9.45,53600.0,8.213,8.2217,8.2043,8.2217,53600.0
2012-03-07 14:05:00,9.44,9.46,9.43,9.43,178300.0,8.213,8.2304,8.2043,8.2043,178300.0
2012-03-07 14:10:00,9.43,9.44,9.41,9.42,38700.0,8.2043,8.213,8.1869,8.1956,38700.0
2012-03-07 14:15:00,9.41,9.43,9.41,9.42,49900.0,8.1869,8.2043,8.1869,8.1956,49900.0
2012-03-07 14:20:00,9.42,9.43,9.4,9.4,99500.0,8.1956,8.2043,8.1782,8.1782,99500.0
2012-03-07 14:25:00,9.4,9.41,9.38,9.39,70700.0,8.1782,8.1869,8.1608,8.1695,70700.0
2012-03-07 14:30:00,9.39,9.4,9.37,9.37,49300.0,8.1695,8.1782,8.1521,8.1521,49300.0
2012-03-07 14:35:00,9.37,9.39,9.37,9.37,75300.0,8.1521,8.1695,8.1521,8.1521,75300.0
2012-03-07 14:40:00,9.37,9.39,9.37,9.38,82800.0,8.1521,8.1695,8.1521,8.1608,82800.0
2012-03-07 14:45:00,9.38,9.4,9.38,9.38,113200.0,8.1608,8.1782,8.1608,8.1608,113200.0
2012-03-07 14:50:00,9.38,9.39,9.38,9.39,30900.0,8.1608,8.1695,8.1608,8.1695,30900.0
2012-03-07 14:55:00,9.38,9.4,9.38,9.4,37600.0,8.1608,8.1782,8.1608,8.1782,37600.0
2012-03-07 15:00:00,9.39,9.4,9.39,9.39,26000.0,8.1695,8.1782,8.1695,8.1695,26000.0
2012-03-07 15:05:00,9.4,9.4,9.39,9.39,39900.0,8.1782,8.1782,8.1695,8.1695,39900.0
2012-03-07 15:10:00,9.39,9.41,9.39,9.41,94000.0,8.1695,8.1869,8.1695,8.1869,94000.0
2012-03-07 15:15:00,9.41,9.41,9.4,9.4,40400.0,8.1869,8.1869,8.1782,8.1782,40400.0
2012-03-07 15:20:00,9.4,9.41,9.38,9.38,243000.0,8.1782,8.1869,8.1608,8.1608,243000.0
2012-03-07 15:25:00,9.38,9.39,9.37,9.37,64900.0,8.1608,8.1695,8.1521,8.1521,64900.0
2012-03-07 15:30:00,9.38,9.38,9.37,9.37,50100.0,8.1608,8.1608,8.1521,8.1521,50100.0
2012-03-07 15:35:00,9.38,9.38,9.37,9.38,28000.0,8.1608,8.1608,8.1521,8.1608,28000.0
2012-03-07 15:40:00,9.38,9.38,9.37,9.38,89400.0,8.1608,8.1608,8.1521,8.1608,89400.0
2012-03-07 15:45:00,9.38,9.38,9.36,9.36,137900.0,8.1608,8.1608,8.1434,8.1434,137900.0
2012-03-07 15:50:00,9.36,9.39,9.35,9.39,275200.0,8.1434,8.1695,8.1347,8.1695,275200.0
2012-03-07 15:55:00,9.38,9.39,9.37,9.38,253100.0,8.1608,8.1695,8.1521,8.1608,253100.0
2012-03-08 09:30:00,9.31,9.37,9.26,9.36,248100.0,8.0999,8.1521,8.0564,8.1434,248100.0
2012-03-08 09:35:00,9.37,9.45,9.36,9.43,161700.0,8.1521,8.2217,8.1434,8.2043,161700.0
2012-03-08 09:40:00,9.43,9.45,9.42,9.44,118800.0,8.2043,8.2217,8.1956,8.213,118800.0
2012-03-08 09:45:00,9.44,9.45,9.37,9.38,183900.0,8.213,8.2217,8.1521,8.1608,183900.0
2012-03-08 09:50:00,9.38,9.38,9.33,9.34,159200.0,8.1608,8.1608,8.1173,8.126,159200.0
2012-03-08 09:55:00,9.34,9.34,9.3,9.31,110400.0,8.126,8.126,8.0912,8.0999,110400.0
2012-03-08 10:00:00,9.31,9.32,9.25,9.26,391000.0,8.0999,8.1086,8.0477,8.0564,391000.0
2012-03-08 10:05:00,9.25,9.29,9.25,9.28,134200.0,8.0477,8.0825,8.0477,8.0738,134200.0
2012-03-08 10:10:00,9.28,9.28,9.24,9.25,92600.0,8.0738,8.0738,8.039,8.0477,92600.0
2012-03-08 10:15:00,9.25,9.26,9.24,9.25,96700.0,8.0477,8.0564,8.039,8.0477,96700.0
2012-03-08 10:20:00,9.25,9.26,9.24,9.25,141100.0,8.0477,8.0564,8.039,8.0477,141100.0
2012-03-08 10:25:00,9.26,9.37,9.25,9.35,211600.0,8.0564,8.1521,8.0477,8.1347,211600.0
2012-03-08 10:30:00,9.36,9.37,9.29,9.31,213500.0,8.1434,8.1521,8.0825,8.0999,213500.0
2012-03-08 10:35:00,9.32,9.35,9.3,9.34,232300.0,8.1086,8.1347,8.0912,8.126,232300.0
2012-03-08 10:40:00,9.35,9.35,9.28,9.28,132700.0,8.1347,8.1347,8.0738,8.0738,132700.0
2012-03-08 10:45:00,9.29,9.3,9.26,9.26,120300.0,8.0825,8.0912,8.0564,8.0564,120300.0
2012-03-08 10:50:00,9.26,9.28,9.24,9.28,75700.0,8.0564,8.0738,8.039,8.0738,75700.0
2012-03-08 10:55:00,9.28,9.31,9.28,9.3,111300.0,8.0738,8.0999,8.0738,8.0912,111300.0
2012-03-08 11:00:00,9.3,9.31,9.29,9.3,92300.0,8.0912,8.0999,8.0825,8.0912,92300.0
2012-03-08 11:05:00,9.3,9.33,9.3,9.3,104500.0,8.0912,8.1173,8.0912,8.0912,104500.0
2012-03-08 11:10:00,9.31,9.34,9.3,9.33,89100.0,8.0999,8.126,8.0912,8.1173,89100.0
2012-03-08 11:15:00,9.33,9.38,9.32,9.38,173600.0,8.1173,8.1608,8.1086,8.1608,173600.0
2012-03-08 11:20:00,9.37,9.41,9.37,9.39,99000.0,8.1521,8.1869,8.1521,8.1695,99000.0
2012-03-08 11:25:00,9.39,9.4,9.35,9.38,172100.0,8.1695,8.1782,8.1347,8.1608,172100.0
2012-03-08 11:30:00,9.38,9.41,9.36,9.36,267400.0,8.1608,8.1869,8.1434,8.1434,267400.0
2012-03-08 11:35:00,9.36,9.42,9.36,9.41,217500.0,8.1434,8.1956,8.1434,8.1869,217500.0
2012-03-08 11:40:00,9.41,9.42,9.39,9.41,108200.0,8.1869,8.1956,8.1695,8.1869,108200.0
2012-03-08 11:45:00,9.4,9.41,9.38,9.41,108500.0,8.1782,8.1869,8.1608,8.1869,108500.0
2012-03-08 11:50:00,9.41,9.43,9.41,9.43,51200.0,8.1869,8.2043,8.1869,8.2043,51200.0
2012-03-08 11:55:00,9.43,9.45,9.42,9.42,197200.0,8.2043,8.2217,8.1956,8.1956,197200.0
2012-03-08 12:00:00,9.42,9.46,9.41,9.45,123400.0,8.1956,8.2304,8.1869,8.2217,123400.0
2012-03-08 12:05:00,9.45,9.49,9.45,9.46,110800.0,8.2217,8.2565,8.2217,8.2304,110800.0
2012-03-08 12:10:00,9.46,9.53,9.46,9.52,370600.0,8.2304,8.2913,8.2304,8.2826,370600.0
2012-03-08 12:15:00,9.52,9.52,9.47,9.5,131800.0,8.2826,8.2826,8.2391,8.2652,131800.0
2012-03-08 12:20:00,9.51,9.52,9.51,9.51,105600.0,8.2739,8.2826,8.2739,8.2739,105600.0
2012-03-08 12:25:00,9.52,9.54,9.51,9.53,134700.0,8.2826,8.3,8.2739,8.2913,134700.0
2012-03-08 12:30:00,9.53,9.55,9.52,9.54,175000.0,8.2913,8.3087,8.2826,8.3,175000.0
2012-03-08 12:35:00,9.54,9.55,9.54,9.55,75600.0,8.3,8.3087,8.3,8.3087,75600.0
2012-03-08 12:40:00,9.55,9.56,9.51,9.54,244400.0,8.3087,8.3174,8.2739,8.3,244400.0
2012-03-08 12:45:00,9.54,9.54,9.5,9.52,47300.0,8.3,8.3,8.2652,8.2826,47300.0
2012-03-08 12:50:00,9.51,9.52,9.49,9.5,119300.0,8.2739,8.2826,8.2565,8.2652,119300.0
2012-03-08 12:55:00,9.5,9.5,9.49,9.5,9300.0,8.2652,8.2652,8.2565,8.2652,9300.0
2012-03-08 13:00:00,9.5,9.5,9.48,9.49,43600.0,8.2652,8.2652,8.2478,8.2565,43600.0
2012-03-08 13:05:00,9.49,9.49,9.48,9.48,23300.0,8.2565,8.2565,8.2478,8.2478,23300.0
2012-03-08 13:10:00,9.49,9.51,9.48,9.51,47700.0,8.2565,8.2739,8.2478,8.2739,47700.0
2012-03-08 13:15:00,9.51,9.54,9.5,9.53,163800.0,8.2739,8.3,8.2652,8.2913,163800.0
2012-03-08 13:20:00,9.52,9.53,9.51,9.52,133400.0,8.2826,8.2913,8.2739,8.2826,133400.0
2012-03-08 13:25:00,9.53,9.53,9.49,9.49,47400.0,8.2913,8.2913,8.2565,8.2565,47400.0
2012-03-08 13:30:00,9.5,9.5,9.49,9.5,12200.0,8.2652,8.2652,8.2565,8.2652,12200.0
2012-03-08 13:35:00,9.5,9.5,9.47,9.47,71000.0,8.2652,8.2652,8.2391,8.2391,71000.0
2012-03-08 13:40:00,9.48,9.48,9.45,9.47,50000.0,8.2478,8.2478,8.2217,8.2391,50000.0
2012-03-08 13:45:00,9.46,9.47,9.44,9.44,42500.0,8.2304,8.2391,8.213,8.213,42500.0
2012-03-08 13:50:00,9.44,9.46,9.44,9.45,33800.0,8.213,8.2304,8.213,8.2217,33800.0
2012-03-08 13:55:00,9.44,9.45,9.43,9.44,44200.0,8.213,8.2217,8.2043,8.213,44200.0
2012-03-08 14:00:00,9.45,9.47,9.44,9.44,75100.0,8.2217,8.2391,8.213,8.213,75100.0
2012-03-08 14:05:00,9.44,9.45,9.43,9.43,71300.0,8.213,8.2217,8.2043,8.2043,71300.0
2012-03-08 14:10:00,9.43,9.46,9.42,9.45,141500.0,8.2043,8.2304,8.1956,8.2217,141500.0
2012-03-08 14:15:00,9.45,9.46,9.44,9.45,70000.0,8.2217,8.2304,8.213,8.2217,70000.0
2012-03-08 14:20:00,9.45,9.49,9.45,9.49,127600.0,8.2217,8.2565,8.2217,8.2565,127600.0
2012-03-08 14:25:00,9.49,9.49,9.46,9.46,69100.0,8.2565,8.2565,8.2304,8.2304,69100.0
2012-03-08 14:30:00,9.46,9.48,9.46,9.48,76500.0,8.2304,8.2478,8.2304,8.2478,76500.0
2012-03-08 14:35:00,9.48,9.49,9.47,9.49,57300.0,8.2478,8.2565,8.2391,8.2565,57300.0
2012-03-08 14:40:00,9.49,9.52,9.49,9.5,104500.0,8.2565,8.2826,8.2565,8.2652,104500.0
2012-03-08 14:45:00,9.51,9.53,9.49,9.52,107800.0,8.2739,8.2913,8.2565,8.2826,107800.0
2012-03-08 14:50:00,9.52,9.54,9.52,9.54,72900.0,8.2826,8.3,8.2826,8.3,72900.0
2012-03-08 14:55:00,9.54,9.54,9.51,9.51,54500.0,8.3,8.3,8.2739,8.2739,54500.0
2012-03-08 15:00:00,9.52,9.52,9.5,9.51,46600.0,8.2826,8.2826,8.2652,8.2739,46600.0
2012-03-08 15:05:00,9.51,9.51,9.49,9.49,64100.0,8.2739,8.2739,8.2565,8.2565,64100.0
2012-03-08 15:10:00,9.5,9.51,9.48,9.5,144100.0,8.2652,8.2739,8.2478,8.2652,144100.0
2012-03-08 15:15:00,9.51,9.51,9.49,9.51,53900.0,8.2739,8.2739,8.2565,8.2739,53900.0
2012-03-08 15:20:00,9.51,9.51,9.5,9.5,44400.0,8.2739,8.2739,8.2652,8.2652,44400.0
2012-03-08 15:25:00,9.51,9.51,9.49,9.5,216400.0,8.2739,8.2739,8.2565,8.2652,216400.0
2012-03-08 15:30:00,9.5,9.5,9.49,9.5,69300.0,8.2652,8.2652,8.2565,8.2652,69300.0
2012-03-08 15:35:00,9.5,9.51,9.46,9.5,148400.0,8.2652,8.2739,8.2304,8.2652,148400.0
2012-03-08 15:40:00,9.5,9.5,9.47,9.49,124500.0,8.2652,8.2652,8.2391,8.2565,124500.0
2012-03-08 15:45:00,9.49,9.5,9.48,9.48,169000.0,8.2565,8.2652,8.2478,8.2478,169000.0
2012-03-08 15:50:00,9.48,9.49,9.48,9.49,77600.0,8.2478,8.2565,8.2478,8.2565,77600.0
2012-03-08 15:55:00,9.48,9.49,9.47,9.48,279400.0,8.2478,8.2565,8.2391,8.2478,279400.0
2012-03-09 09:30:00,9.6,9.6,9.49,9.56,170800.0,8.3522,8.3522,8.2565,8.3174,170800.0
2012-03-09 09:35:00,9.57,9.57,9.47,9.48,139200.0,8.3261,8.3261,8.2391,8.2478,139200.0
2012-03-09 09:40:00,9.48,9.49,9.45,9.47,176300.0,8.2478,8.2565,8.2217,8.2391,176300.0
2012-03-09 09:45:00,9.46,9.5,9.45,9.49,97400.0,8.2304,8.2652,8.2217,8.2565,97400.0
2012-03-09 09:50:00,9.49,9.52,9.48,9.48,132600.0,8.2565,8.2826,8.2478,8.2478,132600.0
2012-03-09 09:55:00,9.48,9.49,9.39,9.39,124900.0,8.2478,8.2565,8.1695,8.1695,124900.0
2012-03-09 10:00:00,9.39,9.46,9.38,9.43,186100.0,8.1695,8.2304,8.1608,8.2043,186100.0
2012-03-09 10:05:00,9.43,9.45,9.41,9.45,69300.0,8.2043,8.2217,8.1869,8.2217,69300.0
2012-03-09 10:10:00,9.45,9.45,9.42,9.43,75400.0,8.2217,8.2217,8.1956,8.2043,75400.0
2012-03-09 10:15:00,9.43,9.5,9.42,9.5,222700.0,8.2043,8.2652,8.1956,8.2652,222700.0
2012-03-09 10:20:00,9.5,9.51,9.48,9.49,157800.0,8.2652,8.2739,8.2478,8.2565,157800.0
2012-03-09 10:25:00,9.49,9.51,9.48,9.49,106000.0,8.2565,8.2739,8.2478,8.2565,106000.0
2012-03-09 10:30:00,9.49,9.53,9.49,9.52,96100.0,8.2565,8.2913,8.2565,8.2826,96100.0
2012-03-09 10:35:00,9.52,9.58,9.52,9.57,161300.0,8.2826,8.3348,8.2826,8.3261,161300.0
2012-03-09 10:40:00,9.57,9.57,9.48,9.48,107400.0,8.3261,8.3261,8.2478,8.2478,107400.0
2012-03-09 10:45:00,9.48,9.49,9.45,9.47,265500.0,8.2478,8.2565,8.2217,8.2391,265500.0
2012-03-09 10:50:00,9.46,9.48,9.44,9.47,116900.0,8.2304,8.2478,8.213,8.2391,116900.0
2012-03-09 10:55:00,9.47,9.48,9.44,9.46,158600.0,8.2391,8.2478,8.213,8.2304,158600.0
2012-03-09 11:00:00,9.45,9.46,9.43,9.44,89700.0,8.2217,8.2304,8.2043,8.213,89700.0
2012-03-09 11:05:00,9.43,9.45,9.41,9.41,145700.0,8.2043,8.2217,8.1869,8.1869,145700.0
2012-03-09 11:10:00,9.41,9.43,9.41,9.43,67200.0,8.1869,8.2043,8.1869,8.2043,67200.0
2012-03-09 11:15:00,9.44,9.45,9.4,9.4,292600.0,8.213,8.2217,8.1782,8.1782,292600.0
2012-03-09 11:20:00,9.41,9.41,9.38,9.39,285600.0,8.1869,8.1869,8.1608,8.1695,285600.0
2012-03-09 11:25:00,9.4,9.41,9.39,9.4,92000.0,8.1782,8.1869,8.1695,8.1782,92000.0
2012-03-09 11:30:00,9.39,9.4,9.39,9.39,55500.0,8.1695,8.1782,8.1695,8.1695,55500.0
2012-03-09 11:35:00,9.39,9.4,9.39,9.4,87500.0,8.1695,8.1782,8.1695,8.1782,87500.0
2012-03-09 11:40:00,9.4,9.41,9.39,9.39,120700.0,8.1782,8.1869,8.1695,8.1695,120700.0
2012-03-09 11:45:00,9.39,9.4,9.39,9.39,29000.0,8.1695,8.1782,8.1695,8.1695,29000.0
2012-03-09 11:50:00,9.4,9.41,9.38,9.4,265600.0,8.1782,8.1869,8.1608,8.1782,265600.0
2012-03-09 11:55:00,9.41,9.43,9.38,9.38,147600.0,8.1869,8.2043,8.1608,8.1608,147600.0
2012-03-09 12:00:00,9.38,9.39,9.36,9.37,263600.0,8.1608,8.1695,8.1434,8.1521,263600.0
2012-03-09 12:05:00,9.37,9.38,9.36,9.38,69000.0,8.1521,8.1608,8.1434,8.1608,69000.0
2012-03-09 12:10:00,9.38,9.41,9.37,9.39,120000.0,8.1608,8.1869,8.1521,8.1695,120000.0
2012-03-09 12:15:00,9.39,9.4,9.38,9.39,21400.0,8.1695,8.1782,8.1608,8.1695,21400.0
2012-03-09 12:20:00,9.39,9.41,9.39,9.41,235300.0,8.1695,8.1869,8.1695,8.1869,235300.0
2012-03-09 12:25:00,9.41,9.47,9.41,9.46,265200.0,8.1869,8.2391,8.1869,8.2304,265200.0
2012-03-09 12:30:00,9.46,9.49,9.45,9.49,141400.0,8.2304,8.2565,8.2217,8.2565,141400.0
2012-03-09 12:35:00,9.49,9.49,9.48,9.49,36300.0,8.2565,8.2565,8.2478,8.2565,36300.0
2012-03-09 12:40:00,9.49,9.49,9.47,9.47,59200.0,8.2565,8.2565,8.2391,8.2391,59200.0
2012-03-09 12:45:00,9.47,9.47,9.44,9.44,85400.0,8.2391,8.2391,8.213,8.213,85400.0
2012-03-09 12:50:00,9.44,9.46,9.43,9.43,227800.0,8.213,8.2304,8.2043,8.2043,227800.0
2012-03-09 12:55:00,9.44,9.44,9.43,9.44,135400.0,8.213,8.213,8.2043,8.213,135400.0
2012-03-09 13:00:00,9.44,9.44,9.43,9.44,24200.0,8.213,8.213,8.2043,8.213,24200.0
2012-03-09 13:05:00,9.44,9.44,9.43,9.44,68000.0,8.213,8.213,8.2043,8.213,68000.0
2012-03-09 13:10:00,9.44,9.46,9.44,9.45,87500.0,8.213,8.2304,8.213,8.2217,87500.0
2012-03-09 13:15:00,9.45,9.45,9.45,9.45,26500.0,8.2217,8.2217,8.2217,8.2217,26500.0
2012-03-09 13:20:00,9.45,9.45,9.44,9.45,41500.0,8.2217,8.2217,8.213,8.2217,41500.0
2012-03-09 13:25:00,9.44,9.44,9.42,9.43,37100.0,8.213,8.213,8.1956,8.2043,37100.0
2012-03-09 13:30:00,9.43,9.44,9.42,9.43,93900.0,8.2043,8.213,8.1956,8.2043,93900.0
2012-03-09 13:35:00,9.43,9.44,9.42,9.43,54500.0,8.2043,8.213,8.1956,8.2043,54500.0
2012-03-09 13:40:00,9.43,9.43,9.42,9.43,11800.0,8.2043,8.2043,8.1956,8.2043,11800.0
2012-03-09 13:45:00,9.43,9.43,9.39,9.4,159000.0,8.2043,8.2043,8.1695,8.1782,159000.0
2012-03-09 13:50:00,9.39,9.4,9.39,9.4,125000.0,8.1695,8.1782,8.1695,8.1782,125000.0
2012-03-09 13:55:00,9.39,9.4,9.36,9.36,154400.0,8.1695,8.1782,8.1434,8.1434,154400.0
2012-03-09 14:00:00,9.37,9.39,9.36,9.38,65700.0,8.1521,8.1695,8.1434,8.1608,65700.0
2012-03-09 14:05:00,9.38,9.38,9.37,9.37,58100.0,8.1608,8.1608,8.1521,8.1521,58100.0
2012-03-09 14:10:00,9.37,9.38,9.37,9.37,63100.0,8.1521,8.1608,8.1521,8.1521,63100.0
2012-03-09 14:15:00,9.37,9.39,9.36,9.39,283800.0,8.1521,8.1695,8.1434,8.1695,283800.0
2012-03-09 14:20:00,9.39,9.39,9.38,9.38,38700.0,8.1695,8.1695,8.1608,8.1608,38700.0
2012-03-09 14:25:00,9.38,9.4,9.38,9.39,83500.0,8.1608,8.1782,8.1608,8.1695,83500.0
2012-03-09 14:30:00,9.38,9.4,9.38,9.4,52300.0,8.1608,8.1782,8.1608,8.1782,52300.0
2012-03-09 14:35:00,9.39,9.39,9.37,9.37,112900.0,8.1695,8.1695,8.1521,8.1521,112900.0
2012-03-09 14:40:00,9.37,9.38,9.37,9.37,22100.0,8.1521,8.1608,8.1521,8.1521,22100.0
2012-03-09 14:45:00,9.37,9.38,9.37,9.37,67600.0,8.1521,8.1608,8.1521,8.1521,67600.0
2012-03-09 14:50:00,9.37,9.38,9.35,9.35,163400.0,8.1521,8.1608,8.1347,8.1347,163400.0
2012-03-09 14:55:00,9.36,9.38,9.34,9.36,240700.0,8.1434,8.1608,8.126,8.1434,240700.0
2012-03-09 15:00:00,9.36,9.39,9.35,9.37,292000.0,8.1434,8.1695,8.1347,8.1521,292000.0
2012-03-09 15:05:00,9.37,9.38,9.36,9.38,47200.0,8.1521,8.1608,8.1434,8.1608,47200.0
2012-03-09 15:10:00,9.38,9.38,9.37,9.38,97000.0,8.1608,8.1608,8.1521,8.1608,97000.0
2012-03-09 15:15:00,9.38,9.38,9.37,9.38,69700.0,8.1608,8.1608,8.1521,8.1608,69700.0
2012-03-09 15:20:00,9.38,9.38,9.37,9.38,49000.0,8.1608,8.1608,8.1521,8.1608,49000.0
2012-03-09 15:25:00,9.38,9.38,9.37,9.38,58700.0,8.1608,8.1608,8.1521,8.1608,58700.0
2012-03-09 15:30:00,9.38,9.38,9.36,9.36,123100.0,8.1608,8.1608,8.1434,8.1434,123100.0
2012-03-09 15:35:00,9.36,9.39,9.36,9.38,147800.0,8.1434,8.1695,8.1434,8.1608,147800.0
2012-03-09 15:40:00,9.39,9.39,9.35,9.37,125200.0,8.1695,8.1695,8.1347,8.1521,125200.0
2012-03-09 15:45:00,9.37,9.37,9.34,9.36,217700.0,8.1521,8.1521,8.126,8.1434,217700.0
2012-03-09 15:50:00,9.37,9.37,9.36,9.37,104300.0,8.1521,8.1521,8.1434,8.1521,104300.0
2012-03-09 15:55:00,9.37,9.39,9.36,9.38,325900.0,8.1521,8.1695,8.1434,8.1608,325900.0
2012-03-12 09:30:00,9.4,9.45,9.35,9.41,256600.0,8.1782,8.2217,8.1347,8.1869,256600.0
2012-03-12 09:35:00,9.41,9.46,9.41,9.45,168100.0,8.1869,8.2304,8.1869,8.2217,168100.0
2012-03-12 09:40:00,9.46,9.49,9.45,9.46,157800.0,8.2304,8.2565,8.2217,8.2304,157800.0
2012-03-12 09:45:00,9.46,9.48,9.45,9.45,104200.0,8.2304,8.2478,8.2217,8.2217,104200.0
2012-03-12 09:50:00,9.45,9.48,9.45,9.47,273800.0,8.2217,8.2478,8.2217,8.2391,273800.0
2012-03-12 09:55:00,9.47,9.51,9.47,9.47,201200.0,8.2391,8.2739,8.2391,8.2391,201200.0
2012-03-12 10:00:00,9.48,9.53,9.46,9.46,314900.0,8.2478,8.2913,8.2304,8.2304,314900.0
2012-03-12 10:05:00,9.46,9.49,9.45,9.49,88400.0,8.2304,8.2565,8.2217,8.2565,88400.0
2012-03-12 10:10:00,9.49,9.49,9.45,9.46,177500.0,8.2565,8.2565,8.2217,8.2304,177500.0
2012-03-12 10:15:00,9.47,9.51,9.46,9.5,59300.0,8.2391,8.2739,8.2304,8.2652,59300.0
2012-03-12 10:20:00,9.51,9.51,9.5,9.51,96600.0,8.2739,8.2739,8.2652,8.2739,96600.0
2012-03-12 10:25:00,9.5,9.53,9.49,9.51,183300.0,8.2652,8.2913,8.2565,8.2739,183300.0
2012-03-12 10:30:00,9.51,9.51,9.42,9.45,146300.0,8.2739,8.2739,8.1956,8.2217,146300.0
2012-03-12 10:35:00,9.45,9.45,9.43,9.44,41000.0,8.2217,8.2217,8.2043,8.213,41000.0
2012-03-12 10:40:00,9.43,9.46,9.42,9.45,141200.0,8.2043,8.2304,8.1956,8.2217,141200.0
2012-03-12 10:45:00,9.44,9.46,9.42,9.43,177200.0,8.213,8.2304,8.1956,8.2043,177200.0
2012-03-12 10:50:00,9.43,9.47,9.42,9.46,112500.0,8.2043,8.2391,8.1956,8.2304,112500.0
2012-03-12 10:55:00,9.46,9.47,9.45,9.47,45400.0,8.2304,8.2391,8.2217,8.2391,45400.0
2012-03-12 11:00:00,9.47,9.47,9.43,9.44,78400.0,8.2391,8.2391,8.2043,8.213,78400.0
2012-03-12 11:05:00,9.44,9.44,9.39,9.4,154900.0,8.213,8.213,8.1695,8.1782,154900.0
2012-03-12 11:10:00,9.4,9.41,9.39,9.4,195000.0,8.1782,8.1869,8.1695,8.1782,195000.0
2012-03-12 11:15:00,9.4,9.4,9.37,9.37,142600.0,8.1782,8.1782,8.1521,8.1521,142600.0
2012-03-12 11:20:00,9.38,9.38,9.32,9.34,127900.0,8.1608,8.1608,8.1086,8.126,127900.0
2012-03-12 11:25:00,9.35,9.39,9.34,9.37,172100.0,8.1347,8.1695,8.126,8.1521,172100.0
2012-03-12 11:30:00,9.36,9.4,9.36,9.38,66800.0,8.1434,8.1782,8.1434,8.1608,66800.0
2012-03-12 11:35:00,9.37,9.4,9.37,9.4,36900.0,8.1521,8.1782,8.1521,8.1782,36900.0
2012-03-12 11:40:00,9.39,9.4,9.38,9.38,41600.0,8.1695,8.1782,8.1608,8.1608,41600.0
2012-03-12 11:45:00,9.38,9.39,9.37,9.38,53700.0,8.1608,8.1695,8.1521,8.1608,53700.0
2012-03-12 11:50:00,9.38,9.41,9.37,9.39,41200.0,8.1608,8.1869,8.1521,8.1695,41200.0
2012-03-12 11:55:00,9.39,9.39,9.38,9.39,11500.0,8.1695,8.1695,8.1608,8.1695,11500.0
2012-03-12 12:00:00,9.38,9.39,9.34,9.35,186600.0,8.1608,8.1695,8.126,8.1347,186600.0
2012-03-12 12:05:00,9.35,9.37,9.35,9.36,231600.0,8.1347,8.1521,8.1347,8.1434,231600.0
2012-03-12 12:10:00,9.36,9.36,9.34,9.35,91500.0,8.1434,8.1434,8.126,8.1347,91500.0
2012-03-12 12:15:00,9.35,9.36,9.34,9.35,40400.0,8.1347,8.1434,8.126,8.1347,40400.0
2012-03-12 12:20:00,9.35,9.36,9.34,9.34,40200.0,8.1347,8.1434,8.126,8.126,40200.0
2012-03-12 12:25:00,9.34,9.35,9.31,9.32,145800.0,8.126,8.1347,8.0999,8.1086,145800.0
2012-03-12 12:30:00,9.32,9.34,9.3,9.31,143900.0,8.1086,8.126,8.0912,8.0999,143900.0
2012-03-12 12:35:00,9.32,9.34,9.32,9.33,65500.0,8.1086,8.126,8.1086,8.1173,65500.0
2012-03-12 12:40:00,9.33,9.33,9.31,9.31,42700.0,8.1173,8.1173,8.0999,8.0999,42700.0
2012-03-12 12:45:00,9.31,9.32,9.28,9.28,44000.0,8.0999,8.1086,8.0738,8.0738,44000.0
2012-03-12 12:50:00,9.28,9.29,9.25,9.26,147500.0,8.0738,8.0825,8.0477,8.0564,147500.0
2012-03-12 12:55:00,9.26,9.28,9.26,9.27,26100.0,8.0564,8.0738,8.0564,8.0651,26100.0
2012-03-12 13:00:00,9.28,9.28,9.27,9.28,49300.0,8.0738,8.0738,8.0651,8.0738,49300.0
2012-03-12 13:05:00,9.28,9.29,9.25,9.26,389200.0,8.0738,8.0825,8.0477,8.0564,389200.0
2012-03-12 13:10:00,9.26,9.26,9.23,9.24,146000.0,8.0564,8.0564,8.0303,8.039,146000.0
2012-03-12 13:15:00,9.23,9.26,9.23,9.25,106200.0,8.0303,8.0564,8.0303,8.0477,106200.0
2012-03-12 13:20:00,9.25,9.27,9.24,9.25,115000.0,8.0477,8.0651,8.039,8.0477,115000.0
2012-03-12 13:25:00,9.26,9.26,9.24,9.25,50200.0,8.0564,8.0564,8.039,8.0477,50200.0
2012-03-12 13:30:00,9.25,9.25,9.22,9.22,69300.0,8.0477,8.0477,8.0216,8.0216,69300.0
2012-03-12 13:35:00,9.23,9.26,9.22,9.25,187200.0,8.0303,8.0564,8.0216,8.0477,187200.0
2012-03-12 13:40:00,9.25,9.26,9.24,9.25,94700.0,8.0477,8.0564,8.039,8.0477,94700.0
2012-03-12 13:45:00,9.25,9.25,9.24,9.25,24500.0,8.0477,8.0477,8.039,8.0477,24500.0
2012-03-12 13:50:00,9.25,9.25,9.24,9.25,61900.0,8.0477,8.0477,8.039,8.0477,61900.0
2012-03-12 13:55:00,9.25,9.26,9.24,9.25,75600.0,8.0477,8.0564,8.039,8.0477,75600.0
2012-03-12 14:00:00,9.25,9.25,9.24,9.24,16900.0,8.0477,8.0477,8.039,8.039,16900.0
2012-03-12 14:05:00,9.24,9.25,9.24,9.24,16900.0,8.039,8.0477,8.039,8.039,16900.0
2012-03-12 14:10:00,9.24,9.25,9.22,9.22,175000.0,8.039,8.0477,8.0216,8.0216,175000.0
2012-03-12 14:15:00,9.22,9.24,9.22,9.24,86900.0,8.0216,8.039,8.0216,8.039,86900.0
2012-03-12 14:20:00,9.24,9.24,9.21,9.22,291100.0,8.039,8.039,8.0129,8.0216,291100.0
2012-03-12 14:25:00,9.22,9.23,9.21,9.21,123300.0,8.0216,8.0303,8.0129,8.0129,123300.0
2012-03-12 14:30:00,9.21,9.23,9.21,9.22,149600.0,8.0129,8.0303,8.0129,8.0216,149600.0
2012-03-12 14:35:00,9.21,9.23,9.21,9.22,37800.0,8.0129,8.0303,8.0129,8.0216,37800.0
2012-03-12 14:40:00,9.22,9.23,9.21,9.22,87200.0,8.0216,8.0303,8.0129,8.0216,87200.0
2012-03-12 14:45:00,9.22,9.23,9.21,9.22,156500.0,8.0216,8.0303,8.0129,8.0216,156500.0
2012-03-12 14:50:00,9.22,9.23,9.19,9.2,393300.0,8.0216,8.0303,7.9955,8.0042,393300.0
2012-03-12 14:55:00,9.2,9.21,9.19,9.2,42700.0,8.0042,8.0129,7.9955,8.0042,42700.0
2012-03-12 15:00:00,9.2,9.2,9.19,9.2,114400.0,8.0042,8.0042,7.9955,8.0042,114400.0
2012-03-12 15:05:00,9.2,9.21,9.19,9.2,70900.0,8.0042,8.0129,7.9955,8.0042,70900.0
2012-03-12 15:10:00,9.2,9.21,9.19,9.2,82600.0,8.0042,8.0129,7.9955,8.0042,82600.0
2012-03-12 15:15:00,9.2,9.22,9.19,9.2,106600.0,8.0042,8.0216,7.9955,8.0042,106600.0
2012-03-12 15:20:00,9.2,9.21,9.19,9.2,187900.0,8.0042,8.0129,7.9955,8.0042,187900.0
2012-03-12 15:25:00,9.2,9.21,9.19,9.2,115400.0,8.0042,8.0129,7.9955,8.0042,115400.0
2012-03-12 15:30:00,9.2,9.21,9.19,9.2,89500.0,8.0042,8.0129,7.9955,8.0042,89500.0
2012-03-12 15:35:00,9.2,9.2,9.19,9.19,43800.0,8.0042,8.0042,7.9955,7.9955,43800.0
2012-03-12 15:40:00,9.19,9.21,9.19,9.19,196400.0,7.9955,8.0129,7.9955,7.9955,196400.0
2012-03-12 15:45:00,9.19,9.21,9.19,9.2,325200.0,7.9955,8.0129,7.9955,8.0042,325200.0
2012-03-12 15:50:00,9.2,9.22,9.19,9.21,805300.0,8.0042,8.0216,7.9955,8.0129,805300.0
2012-03-12 15:55:00,9.2,9.21,9.19,9.2,640500.0,8.0042,8.0129,7.9955,8.0042,640500.0
2012-03-13 09:30:00,9.38,9.4,9.27,9.29,403800.0,8.1608,8.1782,8.0651,8.0825,403800.0
2012-03-13 09:35:00,9.3,9.31,9.25,9.28,220200.0,8.0912,8.0999,8.0477,8.0738,220200.0
2012-03-13 09:40:00,9.27,9.28,9.15,9.21,381900.0,8.0651,8.0738,7.9607,8.0129,381900.0
2012-03-13 09:45:00,9.21,9.25,9.2,9.22,264200.0,8.0129,8.0477,8.0042,8.0216,264200.0
2012-03-13 09:50:00,9.22,9.34,9.21,9.29,1185100.0,8.0216,8.126,8.0129,8.0825,1185100.0
2012-03-13 09:55:00,9.28,9.32,9.23,9.25,301300.0,8.0738,8.1086,8.0303,8.0477,301300.0
2012-03-13 10:00:00,9.25,9.32,9.24,9.28,376700.0,8.0477,8.1086,8.039,8.0738,376700.0
2012-03-13 10:05:00,9.27,9.31,9.27,9.3,323200.0,8.0651,8.0999,8.0651,8.0912,323200.0
2012-03-13 10:10:00,9.3,9.32,9.29,9.3,288900.0,8.0912,8.1086,8.0825,8.0912,288900.0
2012-03-13 10:15:00,9.29,9.3,9.27,9.27,77100.0,8.0825,8.0912,8.0651,8.0651,77100.0
2012-03-13 10:20:00,9.27,9.3,9.27,9.29,103200.0,8.0651,8.0912,8.0651,8.0825,103200.0
2012-03-13 10:25:00,9.3,9.3,9.28,9.3,258900.0,8.0912,8.0912,8.0738,8.0912,258900.0
2012-03-13 10:30:00,9.3,9.3,9.27,9.29,161400.0,8.0912,8.0912,8.0651,8.0825,161400.0
2012-03-13 10:35:00,9.29,9.3,9.28,9.29,47000.0,8.0825,8.0912,8.0738,8.0825,47000.0
2012-03-13 10:40:00,9.28,9.28,9.22,9.28,255600.0,8.0738,8.0738,8.0216,8.0738,255600.0
2012-03-13 10:45:00,9.28,9.34,9.27,9.29,465100.0,8.0738,8.126,8.0651,8.0825,465100.0
2012-03-13 10:50:00,9.29,9.32,9.29,9.29,207400.0,8.0825,8.1086,8.0825,8.0825,207400.0
2012-03-13 10:55:00,9.29,9.31,9.29,9.31,196100.0,8.0825,8.0999,8.0825,8.0999,196100.0
2012-03-13 11:00:00,9.3,9.35,9.3,9.31,404200.0,8.0912,8.1347,8.0912,8.0999,404200.0
2012-03-13 11:05:00,9.32,9.32,9.29,9.3,205100.0,8.1086,8.1086,8.0825,8.0912,205100.0
2012-03-13 11:10:00,9.3,9.3,9.29,9.29,28000.0,8.0912,8.0912,8.0825,8.0825,28000.0
2012-03-13 11:15:00,9.3,9.31,9.29,9.3,219800.0,8.0912,8.0999,8.0825,8.0912,219800.0
2012-03-13 11:20:00,9.29,9.37,9.29,9.34,525700.0,8.0825,8.1521,8.0825,8.126,525700.0
2012-03-13 11:25:00,9.34,9.35,9.34,9.35,405200.0,8.126,8.1347,8.126,8.1347,405200.0
2012-03-13 11:30:00,9.35,9.35,9.34,9.34,24700.0,8.1347,8.1347,8.126,8.126,24700.0
2012-03-13 11:35:00,9.34,9.35,9.34,9.34,100600.0,8.126,8.1347,8.126,8.126,100600.0
2012-03-13 11:40:00,9.34,9.35,9.34,9.35,122700.0,8.126,8.1347,8.126,8.1347,122700.0
2012-03-13 11:45:00,9.35,9.35,9.33,9.35,165400.0,8.1347,8.1347,8.1173,8.1347,165400.0
2012-03-13 11:50:00,9.35,9.38,9.34,9.38,363400.0,8.1347,8.1608,8.126,8.1608,363400.0
2012-03-13 11:55:00,9.38,9.38,9.35,9.36,178300.0,8.1608,8.1608,8.1347,8.1434,178300.0
2012-03-13 12:00:00,9.37,9.37,9.34,9.35,336700.0,8.1521,8.1521,8.126,8.1347,336700.0
2012-03-13 12:05:00,9.35,9.35,9.34,9.35,103000.0,8.1347,8.1347,8.126,8.1347,103000.0
2012-03-13 12:10:00,9.35,9.37,9.34,9.37,526000.0,8.1347,8.1521,8.126,8.1521,526000.0
2012-03-13 12:15:00,9.37,9.37,9.34,9.35,210100.0,8.1521,8.1521,8.126,8.1347,210100.0
2012-03-13 12:20:00,9.35,9.35,9.34,9.35,12600.0,8.1347,8.1347,8.126,8.1347,12600.0
2012-03-13 12:25:00,9.35,9.36,9.34,9.36,101600.0,8.1347,8.1434,8.126,8.1434,101600.0
2012-03-13 12:30:00,9.36,9.36,9.31,9.31,109900.0,8.1434,8.1434,8.0999,8.0999,109900.0
2012-03-13 12:35:00,9.3,9.31,9.29,9.29,46300.0,8.0912,8.0999,8.0825,8.0825,46300.0
2012-03-13 12:40:00,9.3,9.3,9.23,9.23,171100.0,8.0912,8.0912,8.0303,8.0303,171100.0
2012-03-13 12:45:00,9.23,9.24,9.22,9.23,150700.0,8.0303,8.039,8.0216,8.0303,150700.0
2012-03-13 12:50:00,9.23,9.26,9.22,9.24,237800.0,8.0303,8.0564,8.0216,8.039,237800.0
2012-03-13 12:55:00,9.25,9.26,9.23,9.26,73100.0,8.0477,8.0564,8.0303,8.0564,73100.0
2012-03-13 13:00:00,9.26,9.28,9.26,9.28,231700.0,8.0564,8.0738,8.0564,8.0738,231700.0
2012-03-13 13:05:00,9.28,9.29,9.28,9.29,63500.0,8.0738,8.0825,8.0738,8.0825,63500.0
2012-03-13 13:10:00,9.29,9.29,9.28,9.28,22800.0,8.0825,8.0825,8.0738,8.0738,22800.0
2012-03-13 13:15:00,9.29,9.29,9.28,9.28,37900.0,8.0825,8.0825,8.0738,8.0738,37900.0
2012-03-13 13:20:00,9.29,9.29,9.28,9.28,17000.0,8.0825,8.0825,8.0738,8.0738,17000.0
2012-03-13 13:25:00,9.29,9.29,9.28,9.29,24000.0,8.0825,8.0825,8.0738,8.0825,24000.0
2012-03-13 13:30:00,9.28,9.29,9.28,9.29,12600.0,8.0738,8.0825,8.0738,8.0825,12600.0
2012-03-13 13:35:00,9.29,9.29,9.28,9.28,42700.0,8.0825,8.0825,8.0738,8.0738,42700.0
2012-03-13 13:40:00,9.28,9.29,9.28,9.29,22000.0,8.0738,8.0825,8.0738,8.0825,22000.0
2012-03-13 13:45:00,9.28,9.29,9.28,9.28,26800.0,8.0738,8.0825,8.0738,8.0738,26800.0
2012-03-13 13:50:00,9.29,9.29,9.2,9.24,356000.0,8.0825,8.0825,8.0042,8.039,356000.0
2012-03-13 13:55:00,9.24,9.25,9.2,9.22,642400.0,8.039,8.0477,8.0042,8.0216,642400.0
2012-03-13 14:00:00,9.21,9.24,9.21,9.24,166600.0,8.0129,8.039,8.0129,8.039,166600.0
2012-03-13 14:05:00,9.24,9.24,9.21,9.24,169400.0,8.039,8.039,8.0129,8.039,169400.0
2012-03-13 14:10:00,9.24,9.24,9.18,9.2,215100.0,8.039,8.039,7.9868,8.0042,215100.0
2012-03-13 14:15:00,9.21,9.22,9.18,9.21,92800.0,8.0129,8.0216,7.9868,8.0129,92800.0
2012-03-13 14:20:00,9.2,9.24,9.2,9.22,43900.0,8.0042,8.039,8.0042,8.0216,43900.0
2012-03-13 14:25:00,9.22,9.23,9.19,9.21,57400.0,8.0216,8.0303,7.9955,8.0129,57400.0
2012-03-13 14:30:00,9.21,9.22,9.18,9.18,158300.0,8.0129,8.0216,7.9868,7.9868,158300.0
2012-03-13 14:35:00,9.18,9.2,9.18,9.2,128700.0,7.9868,8.0042,7.9868,8.0042,128700.0
2012-03-13 14:40:00,9.2,9.2,9.17,9.18,116900.0,8.0042,8.0042,7.9781,7.9868,116900.0
2012-03-13 14:45:00,9.18,9.2,9.17,9.18,158200.0,7.9868,8.0042,7.9781,7.9868,158200.0
2012-03-13 14:50:00,9.18,9.19,9.13,9.18,232000.0,7.9868,7.9955,7.9433,7.9868,232000.0
2012-03-13 14:55:00,9.18,9.18,9.17,9.18,33300.0,7.9868,7.9868,7.9781,7.9868,33300.0
2012-03-13 15:00:00,9.18,9.22,9.18,9.22,119200.0,7.9868,8.0216,7.9868,8.0216,119200.0
2012-03-13 15:05:00,9.21,9.25,9.19,9.19,268500.0,8.0129,8.0477,7.9955,7.9955,268500.0
2012-03-13 15:10:00,9.2,9.2,9.19,9.2,235900.0,8.0042,8.0042,7.9955,8.0042,235900.0
2012-03-13 15:15:00,9.2,9.2,9.19,9.2,100600.0,8.0042,8.0042,7.9955,8.0042,100600.0
2012-03-13 15:20:00,9.2,9.22,9.19,9.21,179000.0,8.0042,8.0216,7.9955,8.0129,179000.0
2012-03-13 15:25:00,9.22,9.26,9.21,9.25,410800.0,8.0216,8.0564,8.0129,8.0477,410800.0
2012-03-13 15:30:00,9.24,9.29,9.24,9.29,112100.0,8.039,8.0825,8.039,8.0825,112100.0
2012-03-13 15:35:00,9.29,9.31,9.28,9.29,137900.0,8.0825,8.0999,8.0738,8.0825,137900.0
2012-03-13 15:40:00,9.29,9.3,9.26,9.27,219500.0,8.0825,8.0912,8.0564,8.0651,219500.0
2012-03-13 15:45:00,9.27,9.28,9.26,9.26,234700.0,8.0651,8.0738,8.0564,8.0564,234700.0
2012-03-13 15:50:00,9.27,9.29,9.26,9.29,118700.0,8.0651,8.0825,8.0564,8.0825,118700.0
2012-03-13 15:55:00,9.29,9.3,9.28,9.29,479400.0,8.0825,8.0912,8.0738,8.0825,479400.0
2012-03-14 09:30:00,9.3,9.3,9.27,9.3,290300.0,8.0912,8.0912,8.0651,8.0912,290300.0
2012-03-14 09:35:00,9.3,9.3,9.25,9.25,300000.0,8.0912,8.0912,8.0477,8.0477,300000.0
2012-03-14 09:40:00,9.25,9.28,9.23,9.28,375400.0,8.0477,8.0738,8.0303,8.0738,375400.0
2012-03-14 09:45:00,9.28,9.31,9.27,9.27,276700.0,8.0738,8.0999,8.0651,8.0651,276700.0
2012-03-14 09:50:00,9.27,9.3,9.25,9.29,266000.0,8.0651,8.0912,8.0477,8.0825,266000.0
2012-03-14 09:55:00,9.29,9.3,9.29,9.29,42800.0,8.0825,8.0912,8.0825,8.0825,42800.0
2012-03-14 10:00:00,9.29,9.3,9.26,9.27,173600.0,8.0825,8.0912,8.0564,8.0651,173600.0
2012-03-14 10:05:00,9.27,9.27,9.26,9.27,50300.0,8.0651,8.0651,8.0564,8.0651,50300.0
2012-03-14 10:10:00,9.27,9.27,9.24,9.25,254000.0,8.0651,8.0651,8.039,8.0477,254000.0
2012-03-14 10:15:00,9.24,9.25,9.19,9.21,159300.0,8.039,8.0477,7.9955,8.0129,159300.0
2012-03-14 10:20:00,9.22,9.22,9.2,9.2,198800.0,8.0216,8.0216,8.0042,8.0042,198800.0
2012-03-14 10:25:00,9.2,9.21,9.2,9.21,57700.0,8.0042,8.0129,8.0042,8.0129,57700.0
2012-03-14 10:30:00,9.2,9.21,9.19,9.2,228900.0,8.0042,8.0129,7.9955,8.0042,228900.0
2012-03-14 10:35:00,9.2,9.22,9.19,9.21,119100.0,8.0042,8.0216,7.9955,8.0129,119100.0
2012-03-14 10:40:00,9.21,9.22,9.2,9.21,182000.0,8.0129,8.0216,8.0042,8.0129,182000.0
2012-03-14 10:45:00,9.21,9.21,9.17,9.18,184800.0,8.0129,8.0129,7.9781,7.9868,184800.0
2012-03-14 10:50:00,9.18,9.18,9.16,9.18,358200.0,7.9868,7.9868,7.9694,7.9868,358200.0
2012-03-14 10:55:00,9.17,9.19,9.13,9.15,370900.0,7.9781,7.9955,7.9433,7.9607,370900.0
2012-03-14 11:00:00,9.14,9.15,9.13,9.13,96700.0,7.952,7.9607,7.9433,7.9433,96700.0
2012-03-14 11:05:00,9.13,9.14,9.07,9.09,519600.0,7.9433,7.952,7.8911,7.9085,519600.0
2012-03-14 11:10:00,9.08,9.12,9.08,9.12,290000.0,7.8998,7.9346,7.8998,7.9346,290000.0
2012-03-14 11:15:00,9.12,9.13,9.1,9.11,287400.0,7.9346,7.9433,7.9172,7.9259,287400.0
2012-03-14 11:20:00,9.11,9.14,9.09,9.09,253400.0,7.9259,7.952,7.9085,7.9085,253400.0
2012-03-14 11:25:00,9.09,9.11,9.09,9.11,156400.0,7.9085,7.9259,7.9085,7.9259,156400.0
2012-03-14 11:30:00,9.11,9.13,9.1,9.13,92700.0,7.9259,7.9433,7.9172,7.9433,92700.0
2012-03-14 11:35:00,9.13,9.19,9.13,9.19,223900.0,7.9433,7.9955,7.9433,7.9955,223900.0
2012-03-14 11:40:00,9.18,9.19,9.18,9.18,54300.0,7.9868,7.9955,7.9868,7.9868,54300.0
2012-03-14 11:45:00,9.18,9.19,9.15,9.18,189300.0,7.9868,7.9955,7.9607,7.9868,189300.0
2012-03-14 11:50:00,9.18,9.2,9.18,9.2,56600.0,7.9868,8.0042,7.9868,8.0042,56600.0
2012-03-14 11:55:00,9.2,9.23,9.19,9.23,59600.0,8.0042,8.0303,7.9955,8.0303,59600.0
2012-03-14 12:00:00,9.23,9.24,9.22,9.24,42600.0,8.0303,8.039,8.0216,8.039,42600.0
2012-03-14 12:05:00,9.24,9.25,9.23,9.24,101700.0,8.039,8.0477,8.0303,8.039,101700.0
2012-03-14 12:10:00,9.23,9.24,9.22,9.23,116400.0,8.0303,8.039,8.0216,8.0303,116400.0
2012-03-14 12:15:00,9.22,9.23,9.22,9.22,42300.0,8.0216,8.0303,8.0216,8.0216,42300.0
2012-03-14 12:20:00,9.22,9.23,9.22,9.23,12400.0,8.0216,8.0303,8.0216,8.0303,12400.0
2012-03-14 12:25:00,9.23,9.23,9.22,9.22,35200.0,8.0303,8.0303,8.0216,8.0216,35200.0
2012-03-14 12:30:00,9.22,9.23,9.22,9.22,65400.0,8.0216,8.0303,8.0216,8.0216,65400.0
2012-03-14 12:35:00,9.22,9.25,9.22,9.25,160900.0,8.0216,8.0477,8.0216,8.0477,160900.0
2012-03-14 12:40:00,9.25,9.25,9.23,9.24,96900.0,8.0477,8.0477,8.0303,8.039,96900.0
2012-03-14 12:45:00,9.24,9.24,9.21,9.23,109300.0,8.039,8.039,8.0129,8.0303,109300.0
2012-03-14 12:50:00,9.23,9.26,9.22,9.26,122800.0,8.0303,8.0564,8.0216,8.0564,122800.0
2012-03-14 12:55:00,9.26,9.28,9.25,9.27,105300.0,8.0564,8.0738,8.0477,8.0651,105300.0
2012-03-14 13:00:00,9.27,9.28,9.26,9.26,86400.0,8.0651,8.0738,8.0564,8.0564,86400.0
2012-03-14 13:05:00,9.26,9.27,9.26,9.27,43800.0,8.0564,8.0651,8.0564,8.0651,43800.0
2012-03-14 13:10:00,9.27,9.27,9.26,9.26,33800.0,8.0651,8.0651,8.0564,8.0564,33800.0
2012-03-14 13:15:00,9.26,9.27,9.24,9.24,106500.0,8.0564,8.0651,8.039,8.039,106500.0
2012-03-14 13:20:00,9.24,9.24,9.19,9.19,228900.0,8.039,8.039,7.9955,7.9955,228900.0
2012-03-14 13:25:00,9.2,9.23,9.2,9.21,174600.0,8.0042,8.0303,8.0042,8.0129,174600.0
2012-03-14 13:30:00,9.22,9.22,9.2,9.2,140900.0,8.0216,8.0216,8.0042,8.0042,140900.0
2012-03-14 13:35:00,9.21,9.21,9.2,9.21,8800.0,8.0129,8.0129,8.0042,8.0129,8800.0
2012-03-14 13:40:00,9.21,9.21,9.18,9.18,88200.0,8.0129,8.0129,7.9868,7.9868,88200.0
2012-03-14 13:45:00,9.18,9.2,9.16,9.2,154500.0,7.9868,8.0042,7.9694,8.0042,154500.0
2012-03-14 13:50:00,9.19,9.2,9.17,9.2,105200.0,7.9955,8.0042,7.9781,8.0042,105200.0
2012-03-14 13:55:00,9.2,9.2,9.18,9.18,29100.0,8.0042,8.0042,7.9868,7.9868,29100.0
2012-03-14 14:00:00,9.18,9.18,9.16,9.16,32300.0,7.9868,7.9868,7.9694,7.9694,32300.0
2012-03-14 14:05:00,9.16,9.17,9.14,9.14,68000.0,7.9694,7.9781,7.952,7.952,68000.0
2012-03-14 14:10:00,9.14,9.15,9.13,9.13,91500.0,7.952,7.9607,7.9433,7.9433,91500.0
2012-03-14 14:15:00,9.13,9.15,9.11,9.14,220200.0,7.9433,7.9607,7.9259,7.952,220200.0
2012-03-14 14:20:00,9.15,9.19,9.14,9.19,105500.0,7.9607,7.9955,7.952,7.9955,105500.0
2012-03-14 14:25:00,9.19,9.22,9.19,9.22,106500.0,7.9955,8.0216,7.9955,8.0216,106500.0
2012-03-14 14:30:00,9.22,9.22,9.19,9.21,119600.0,8.0216,8.0216,7.9955,8.0129,119600.0
2012-03-14 14:35:00,9.22,9.22,9.2,9.2,91100.0,8.0216,8.0216,8.0042,8.0042,91100.0
2012-03-14 14:40:00,9.2,9.22,9.2,9.22,31900.0,8.0042,8.0216,8.0042,8.0216,31900.0
2012-03-14 14:45:00,9.22,9.23,9.21,9.22,139800.0,8.0216,8.0303,8.0129,8.0216,139800.0
2012-03-14 14:50:00,9.22,9.23,9.21,9.22,192100.0,8.0216,8.0303,8.0129,8.0216,192100.0
2012-03-14 14:55:00,9.21,9.24,9.21,9.22,145200.0,8.0129,8.039,8.0129,8.0216,145200.0
2012-03-14 15:00:00,9.21,9.23,9.21,9.22,139700.0,8.0129,8.0303,8.0129,8.0216,139700.0
2012-03-14 15:05:00,9.22,9.23,9.2,9.21,163600.0,8.0216,8.0303,8.0042,8.0129,163600.0
2012-03-14 15:10:00,9.21,9.21,9.19,9.2,97500.0,8.0129,8.0129,7.9955,8.0042,97500.0
2012-03-14 15:15:00,9.2,9.22,9.2,9.2,154300.0,8.0042,8.0216,8.0042,8.0042,154300.0
2012-03-14 15:20:00,9.21,9.22,9.2,9.21,73500.0,8.0129,8.0216,8.0042,8.0129,73500.0
2012-03-14 15:25:00,9.22,9.25,9.21,9.25,341900.0,8.0216,8.0477,8.0129,8.0477,341900.0
2012-03-14 15:30:00,9.25,9.27,9.25,9.27,116900.0,8.0477,8.0651,8.0477,8.0651,116900.0
2012-03-14 15:35:00,9.27,9.3,9.26,9.29,267100.0,8.0651,8.0912,8.0564,8.0825,267100.0
2012-03-14 15:40:00,9.29,9.31,9.28,9.3,338500.0,8.0825,8.0999,8.0738,8.0912,338500.0
2012-03-14 15:45:00,9.3,9.31,9.26,9.28,318000.0,8.0912,8.0999,8.0564,8.0738,318000.0
2012-03-14 15:50:00,9.28,9.29,9.27,9.29,165800.0,8.0738,8.0825,8.0651,8.0825,165800.0
2012-03-14 15:55:00,9.29,9.3,9.28,9.29,420300.0,8.0825,8.0912,8.0738,8.0825,420300.0
2012-03-15 09:30:00,9.29,9.35,9.25,9.35,106300.0,8.0825,8.1347,8.0477,8.1347,106300.0
2012-03-15 09:35:00,9.35,9.42,9.35,9.42,249100.0,8.1347,8.1956,8.1347,8.1956,249100.0
2012-03-15 09:40:00,9.42,9.42,9.36,9.41,169500.0,8.1956,8.1956,8.1434,8.1869,169500.0
2012-03-15 09:45:00,9.41,9.52,9.39,9.52,328600.0,8.1869,8.2826,8.1695,8.2826,328600.0
2012-03-15 09:50:00,9.51,9.54,9.47,9.51,424200.0,8.2739,8.3,8.2391,8.2739,424200.0
2012-03-15 09:55:00,9.52,9.53,9.49,9.53,211800.0,8.2826,8.2913,8.2565,8.2913,211800.0
2012-03-15 10:00:00,9.52,9.54,9.49,9.5,244800.0,8.2826,8.3,8.2565,8.2652,244800.0
2012-03-15 10:05:00,9.51,9.54,9.5,9.51,235300.0,8.2739,8.3,8.2652,8.2739,235300.0
2012-03-15 10:10:00,9.51,9.55,9.5,9.54,214800.0,8.2739,8.3087,8.2652,8.3,214800.0
2012-03-15 10:15:00,9.55,9.58,9.54,9.57,216400.0,8.3087,8.3348,8.3,8.3261,216400.0
2012-03-15 10:20:00,9.57,9.59,9.56,9.57,116500.0,8.3261,8.3435,8.3174,8.3261,116500.0
2012-03-15 10:25:00,9.57,9.59,9.55,9.58,233100.0,8.3261,8.3435,8.3087,8.3348,233100.0
2012-03-15 10:30:00,9.57,9.64,9.57,9.63,150000.0,8.3261,8.387,8.3261,8.3783,150000.0
2012-03-15 10:35:00,9.63,9.64,9.55,9.56,140900.0,8.3783,8.387,8.3087,8.3174,140900.0
2012-03-15 10:40:00,9.55,9.56,9.53,9.54,98300.0,8.3087,8.3174,8.2913,8.3,98300.0
2012-03-15 10:45:00,9.54,9.55,9.51,9.55,108500.0,8.3,8.3087,8.2739,8.3087,108500.0
2012-03-15 10:50:00,9.55,9.57,9.54,9.57,53100.0,8.3087,8.3261,8.3,8.3261,53100.0
2012-03-15 10:55:00,9.57,9.58,9.53,9.53,72000.0,8.3261,8.3348,8.2913,8.2913,72000.0
2012-03-15 11:00:00,9.54,9.54,9.5,9.5,330000.0,8.3,8.3,8.2652,8.2652,330000.0
2012-03-15 11:05:00,9.5,9.55,9.5,9.53,188900.0,8.2652,8.3087,8.2652,8.2913,188900.0
2012-03-15 11:10:00,9.54,9.54,9.52,9.52,86900.0,8.3,8.3,8.2826,8.2826,86900.0
2012-03-15 11:15:00,9.52,9.53,9.5,9.5,96600.0,8.2826,8.2913,8.2652,8.2652,96600.0
2012-03-15 11:20:00,9.5,9.53,9.5,9.51,155100.0,8.2652,8.2913,8.2652,8.2739,155100.0
2012-03-15 11:25:00,9.5,9.83,9.5,9.81,1806400.0,8.2652,8.5523,8.2652,8.5349,1806400.0
2012-03-15 11:30:00,9.81,9.82,9.66,9.68,1357900.0,8.5349,8.5436,8.4044,8.4218,1357900.0
2012-03-15 11:35:00,9.68,9.68,9.59,9.62,1526400.0,8.4218,8.4218,8.3435,8.3696,1526400.0
2012-03-15 11:40:00,9.61,9.72,9.59,9.69,554200.0,8.3609,8.4566,8.3435,8.4305,554200.0
2012-03-15 11:45:00,9.68,9.77,9.67,9.76,755400.0,8.4218,8.5001,8.4131,8.4914,755400.0
2012-03-15 11:50:00,9.76,9.77,9.67,9.67,626600.0,8.4914,8.5001,8.4131,8.4131,626600.0
2012-03-15 11:55:00,9.68,9.69,9.66,9.66,185000.0,8.4218,8.4305,8.4044,8.4044,185000.0
2012-03-15 12:00:00,9.67,9.74,9.54,9.61,1019300.0,8.4131,8.474,8.3,8.3609,1019300.0
2012-03-15 12:05:00,9.62,9.75,9.62,9.7,678300.0,8.3696,8.4827,8.3696,8.4392,678300.0
2012-03-15 12:10:00,9.7,9.74,9.68,9.74,471900.0,8.4392,8.474,8.4218,8.474,471900.0
2012-03-15 12:15:00,9.74,9.75,9.7,9.74,398200.0,8.474,8.4827,8.4392,8.474,398200.0
2012-03-15 12:20:00,9.75,9.75,9.72,9.74,180500.0,8.4827,8.4827,8.4566,8.474,180500.0
2012-03-15 12:25:00,9.75,9.77,9.72,9.73,534200.0,8.4827,8.5001,8.4566,8.4653,534200.0
2012-03-15 12:30:00,9.72,9.79,9.71,9.77,519000.0,8.4566,8.5175,8.4479,8.5001,519000.0
2012-03-15 12:35:00,9.77,9.77,9.72,9.73,288300.0,8.5001,8.5001,8.4566,8.4653,288300.0
2012-03-15 12:40:00,9.73,9.8,9.73,9.79,192100.0,8.4653,8.5262,8.4653,8.5175,192100.0
2012-03-15 12:45:00,9.79,9.79,9.74,9.74,238100.0,8.5175,8.5175,8.474,8.474,238100.0
2012-03-15 12:50:00,9.74,9.76,9.73,9.74,114600.0,8.474,8.4914,8.4653,8.474,114600.0
2012-03-15 12:55:00,9.74,9.74,9.72,9.72,39000.0,8.474,8.474,8.4566,8.4566,39000.0
2012-03-15 13:00:00,9.72,9.73,9.72,9.73,85300.0,8.4566,8.4653,8.4566,8.4653,85300.0
2012-03-15 13:05:00,9.72,9.74,9.71,9.72,101600.0,8.4566,8.474,8.4479,8.4566,101600.0
2012-03-15 13:10:00,9.73,9.74,9.72,9.72,73900.0,8.4653,8.474,8.4566,8.4566,73900.0
2012-03-15 13:15:00,9.72,9.73,9.7,9.7,94900.0,8.4566,8.4653,8.4392,8.4392,94900.0
2012-03-15 13:20:00,9.7,9.71,9.68,9.69,168100.0,8.4392,8.4479,8.4218,8.4305,168100.0
2012-03-15 13:25:00,9.69,9.7,9.67,9.7,169900.0,8.4305,8.4392,8.4131,8.4392,169900.0
2012-03-15 13:30:00,9.7,9.7,9.69,9.69,25300.0,8.4392,8.4392,8.4305,8.4305,25300.0
2012-03-15 13:35:00,9.7,9.7,9.69,9.7,28600.0,8.4392,8.4392,8.4305,8.4392,28600.0
2012-03-15 13:40:00,9.69,9.7,9.69,9.69,29000.0,8.4305,8.4392,8.4305,8.4305,29000.0
2012-03-15 13:45:00,9.69,9.7,9.67,9.69,130900.0,8.4305,8.4392,8.4131,8.4305,130900.0
2012-03-15 13:50:00,9.7,9.7,9.67,9.69,138400.0,8.4392,8.4392,8.4131,8.4305,138400.0
2012-03-15 13:55:00,9.69,9.7,9.67,9.69,161500.0,8.4305,8.4392,8.4131,8.4305,161500.0
2012-03-15 14:00:00,9.69,9.69,9.68,9.68,31100.0,8.4305,8.4305,8.4218,8.4218,31100.0
2012-03-15 14:05:00,9.68,9.74,9.68,9.72,169300.0,8.4218,8.474,8.4218,8.4566,169300.0
2012-03-15 14:10:00,9.72,9.72,9.68,9.68,76300.0,8.4566,8.4566,8.4218,8.4218,76300.0
2012-03-15 14:15:00,9.68,9.7,9.68,9.7,96100.0,8.4218,8.4392,8.4218,8.4392,96100.0
2012-03-15 14:20:00,9.69,9.74,9.69,9.74,204000.0,8.4305,8.474,8.4305,8.474,204000.0
2012-03-15 14:25:00,9.74,9.74,9.73,9.73,61400.0,8.474,8.474,8.4653,8.4653,61400.0
2012-03-15 14:30:00,9.74,9.74,9.73,9.74,30800.0,8.474,8.474,8.4653,8.474,30800.0
2012-03-15 14:35:00,9.73,9.74,9.72,9.73,106300.0,8.4653,8.474,8.4566,8.4653,106300.0
2012-03-15 14:40:00,9.73,9.75,9.72,9.75,109900.0,8.4653,8.4827,8.4566,8.4827,109900.0
2012-03-15 14:45:00,9.74,9.75,9.73,9.73,103200.0,8.474,8.4827,8.4653,8.4653,103200.0
2012-03-15 14:50:00,9.73,9.74,9.7,9.7,166800.0,8.4653,8.474,8.4392,8.4392,166800.0
2012-03-15 14:55:00,9.7,9.72,9.7,9.72,119900.0,8.4392,8.4566,8.4392,8.4566,119900.0
2012-03-15 15:00:00,9.72,9.72,9.67,9.68,165400.0,8.4566,8.4566,8.4131,8.4218,165400.0
2012-03-15 15:05:00,9.67,9.7,9.67,9.7,250800.0,8.4131,8.4392,8.4131,8.4392,250800.0
2012-03-15 15:10:00,9.7,9.71,9.69,9.7,245900.0,8.4392,8.4479,8.4305,8.4392,245900.0
2012-03-15 15:15:00,9.7,9.7,9.68,9.68,159200.0,8.4392,8.4392,8.4218,8.4218,159200.0
2012-03-15 15:20:00,9.68,9.69,9.67,9.68,121100.0,8.4218,8.4305,8.4131,8.4218,121100.0
2012-03-15 15:25:00,9.68,9.71,9.68,9.71,225000.0,8.4218,8.4479,8.4218,8.4479,225000.0
2012-03-15 15:30:00,9.71,9.71,9.68,9.69,279000.0,8.4479,8.4479,8.4218,8.4305,279000.0
2012-03-15 15:35:00,9.69,9.7,9.69,9.69,82900.0,8.4305,8.4392,8.4305,8.4305,82900.0
2012-03-15 15:40:00,9.7,9.7,9.66,9.68,206700.0,8.4392,8.4392,8.4044,8.4218,206700.0
2012-03-15 15:45:00,9.66,9.67,9.62,9.63,294600.0,8.4044,8.4131,8.3696,8.3783,294600.0
2012-03-15 15:50:00,9.63,9.66,9.63,9.66,318500.0,8.3783,8.4044,8.3783,8.4044,318500.0
2012-03-15 15:55:00,9.66,9.66,9.63,9.63,937000.0,8.4044,8.4044,8.3783,8.3783,937000.0
2012-03-16 09:30:00,9.66,9.69,9.58,9.66,185300.0,8.4044,8.4305,8.3348,8.4044,185300.0
2012-03-16 09:35:00,9.67,9.69,9.51,9.53,150900.0,8.4131,8.4305,8.2739,8.2913,150900.0
2012-03-16 09:40:00,9.53,9.58,9.51,9.56,165200.0,8.2913,8.3348,8.2739,8.3174,165200.0
2012-03-16 09:45:00,9.57,9.58,9.52,9.54,117600.0,8.3261,8.3348,8.2826,8.3,117600.0
2012-03-16 09:50:00,9.54,9.6,9.54,9.58,126400.0,8.3,8.3522,8.3,8.3348,126400.0
2012-03-16 09:55:00,9.58,9.59,9.54,9.58,116100.0,8.3348,8.3435,8.3,8.3348,116100.0
2012-03-16 10:00:00,9.57,9.58,9.52,9.52,151700.0,8.3261,8.3348,8.2826,8.2826,151700.0
2012-03-16 10:05:00,9.53,9.53,9.48,9.51,207500.0,8.2913,8.2913,8.2478,8.2739,207500.0
2012-03-16 10:10:00,9.52,9.52,9.44,9.44,146400.0,8.2826,8.2826,8.213,8.213,146400.0
2012-03-16 10:15:00,9.45,9.45,9.39,9.41,179900.0,8.2217,8.2217,8.1695,8.1869,179900.0
2012-03-16 10:20:00,9.41,9.44,9.41,9.43,93100.0,8.1869,8.213,8.1869,8.2043,93100.0
2012-03-16 10:25:00,9.44,9.44,9.41,9.41,106900.0,8.213,8.213,8.1869,8.1869,106900.0
2012-03-16 10:30:00,9.42,9.42,9.41,9.41,29800.0,8.1956,8.1956,8.1869,8.1869,29800.0
2012-03-16 10:35:00,9.42,9.46,9.41,9.46,249800.0,8.1956,8.2304,8.1869,8.2304,249800.0
2012-03-16 10:40:00,9.46,9.48,9.45,9.46,140900.0,8.2304,8.2478,8.2217,8.2304,140900.0
2012-03-16 10:45:00,9.46,9.49,9.45,9.46,147300.0,8.2304,8.2565,8.2217,8.2304,147300.0
2012-03-16 10:50:00,9.45,9.46,9.45,9.46,31200.0,8.2217,8.2304,8.2217,8.2304,31200.0
2012-03-16 10:55:00,9.45,9.46,9.44,9.45,58500.0,8.2217,8.2304,8.213,8.2217,58500.0
2012-03-16 11:00:00,9.45,9.46,9.41,9.42,60200.0,8.2217,8.2304,8.1869,8.1956,60200.0
2012-03-16 11:05:00,9.41,9.44,9.41,9.44,40400.0,8.1869,8.213,8.1869,8.213,40400.0
2012-03-16 11:10:00,9.43,9.44,9.43,9.44,49500.0,8.2043,8.213,8.2043,8.213,49500.0
2012-03-16 11:15:00,9.43,9.44,9.42,9.43,61800.0,8.2043,8.213,8.1956,8.2043,61800.0
2012-03-16 11:20:00,9.42,9.42,9.4,9.41,87000.0,8.1956,8.1956,8.1782,8.1869,87000.0
2012-03-16 11:25:00,9.41,9.41,9.4,9.4,83100.0,8.1869,8.1869,8.1782,8.1782,83100.0
2012-03-16 11:30:00,9.41,9.41,9.4,9.4,36200.0,8.1869,8.1869,8.1782,8.1782,36200.0
2012-03-16 11:35:00,9.41,9.41,9.37,9.38,148300.0,8.1869,8.1869,8.1521,8.1608,148300.0
2012-03-16 11:40:00,9.38,9.38,9.37,9.38,41400.0,8.1608,8.1608,8.1521,8.1608,41400.0
2012-03-16 11:45:00,9.38,9.38,9.36,9.36,79600.0,8.1608,8.1608,8.1434,8.1434,79600.0
2012-03-16 11:50:00,9.37,9.37,9.36,9.36,99400.0,8.1521,8.1521,8.1434,8.1434,99400.0
2012-03-16 11:55:00,9.36,9.37,9.36,9.37,45800.0,8.1434,8.1521,8.1434,8.1521,45800.0
2012-03-16 12:00:00,9.37,9.37,9.31,9.31,346300.0,8.1521,8.1521,8.0999,8.0999,346300.0
2012-03-16 12:05:00,9.31,9.32,9.3,9.31,62600.0,8.0999,8.1086,8.0912,8.0999,62600.0
2012-03-16 12:10:00,9.3,9.36,9.3,9.35,269700.0,8.0912,8.1434,8.0912,8.1347,269700.0
2012-03-16 12:15:00,9.36,9.37,9.34,9.35,116000.0,8.1434,8.1521,8.126,8.1347,116000.0
2012-03-16 12:20:00,9.36,9.37,9.35,9.36,85100.0,8.1434,8.1521,8.1347,8.1434,85100.0
2012-03-16 12:25:00,9.36,9.39,9.35,9.39,179900.0,8.1434,8.1695,8.1347,8.1695,179900.0
2012-03-16 12:30:00,9.39,9.39,9.33,9.37,161800.0,8.1695,8.1695,8.1173,8.1521,161800.0
2012-03-16 12:35:00,9.37,9.39,9.36,9.39,50500.0,8.1521,8.1695,8.1434,8.1695,50500.0
2012-03-16 12:40:00,9.38,9.41,9.38,9.41,103500.0,8.1608,8.1869,8.1608,8.1869,103500.0
2012-03-16 12:45:00,9.41,9.41,9.39,9.41,74200.0,8.1869,8.1869,8.1695,8.1869,74200.0
2012-03-16 12:50:00,9.41,9.42,9.39,9.39,92900.0,8.1869,8.1956,8.1695,8.1695,92900.0
2012-03-16 12:55:00,9.39,9.41,9.38,9.39,171700.0,8.1695,8.1869,8.1608,8.1695,171700.0
2012-03-16 13:00:00,9.39,9.4,9.38,9.38,19900.0,8.1695,8.1782,8.1608,8.1608,19900.0
2012-03-16 13:05:00,9.38,9.4,9.37,9.4,57900.0,8.1608,8.1782,8.1521,8.1782,57900.0
2012-03-16 13:10:00,9.39,9.4,9.38,9.38,38000.0,8.1695,8.1782,8.1608,8.1608,38000.0
2012-03-16 13:15:00,9.39,9.4,9.38,9.38,45200.0,8.1695,8.1782,8.1608,8.1608,45200.0
2012-03-16 13:20:00,9.39,9.39,9.38,9.39,48700.0,8.1695,8.1695,8.1608,8.1695,48700.0
2012-03-16 13:25:00,9.39,9.4,9.38,9.39,26700.0,8.1695,8.1782,8.1608,8.1695,26700.0
2012-03-16 13:30:00,9.39,9.41,9.39,9.39,24600.0,8.1695,8.1869,8.1695,8.1695,24600.0
2012-03-16 13:35:00,9.39,9.39,9.37,9.39,46700.0,8.1695,8.1695,8.1521,8.1695,46700.0
2012-03-16 13:40:00,9.38,9.39,9.38,9.38,11700.0,8.1608,8.1695,8.1608,8.1608,11700.0
2012-03-16 13:45:00,9.38,9.42,9.38,9.42,108900.0,8.1608,8.1956,8.1608,8.1956,108900.0
2012-03-16 13:50:00,9.42,9.44,9.4,9.41,94500.0,8.1956,8.213,8.1782,8.1869,94500.0
2012-03-16 13:55:00,9.41,9.43,9.4,9.43,72600.0,8.1869,8.2043,8.1782,8.2043,72600.0
2012-03-16 14:00:00,9.42,9.43,9.42,9.42,33900.0,8.1956,8.2043,8.1956,8.1956,33900.0
2012-03-16 14:05:00,9.42,9.43,9.39,9.39,84300.0,8.1956,8.2043,8.1695,8.1695,84300.0
2012-03-16 14:10:00,9.39,9.39,9.36,9.36,206300.0,8.1695,8.1695,8.1434,8.1434,206300.0
2012-03-16 14:15:00,9.36,9.37,9.35,9.35,156500.0,8.1434,8.1521,8.1347,8.1347,156500.0
2012-03-16 14:20:00,9.35,9.36,9.33,9.33,57200.0,8.1347,8.1434,8.1173,8.1173,57200.0
2012-03-16 14:25:00,9.33,9.35,9.33,9.33,67200.0,8.1173,8.1347,8.1173,8.1173,67200.0
2012-03-16 14:30:00,9.33,9.35,9.33,9.35,56800.0,8.1173,8.1347,8.1173,8.1347,56800.0
2012-03-16 14:35:00,9.35,9.35,9.33,9.33,35600.0,8.1347,8.1347,8.1173,8.1173,35600.0
2012-03-16 14:40:00,9.33,9.34,9.33,9.33,34700.0,8.1173,8.126,8.1173,8.1173,34700.0
2012-03-16 14:45:00,9.32,9.33,9.32,9.32,38400.0,8.1086,8.1173,8.1086,8.1086,38400.0
2012-03-16 14:50:00,9.32,9.33,9.3,9.3,78300.0,8.1086,8.1173,8.0912,8.0912,78300.0
2012-03-16 14:55:00,9.3,9.31,9.28,9.29,249600.0,8.0912,8.0999,8.0738,8.0825,249600.0
2012-03-16 15:00:00,9.29,9.32,9.28,9.29,233800.0,8.0825,8.1086,8.0738,8.0825,233800.0
2012-03-16 15:05:00,9.29,9.29,9.26,9.27,229100.0,8.0825,8.0825,8.0564,8.0651,229100.0
2012-03-16 15:10:00,9.27,9.27,9.24,9.25,176000.0,8.0651,8.0651,8.039,8.0477,176000.0
2012-03-16 15:15:00,9.25,9.27,9.23,9.27,457400.0,8.0477,8.0651,8.0303,8.0651,457400.0
2012-03-16 15:20:00,9.27,9.29,9.26,9.27,204900.0,8.0651,8.0825,8.0564,8.0651,204900.0
2012-03-16 15:25:00,9.27,9.28,9.25,9.25,287400.0,8.0651,8.0738,8.0477,8.0477,287400.0
2012-03-16 15:30:00,9.25,9.26,9.24,9.25,139300.0,8.0477,8.0564,8.039,8.0477,139300.0
2012-03-16 15:35:00,9.25,9.26,9.23,9.24,244400.0,8.0477,8.0564,8.0303,8.039,244400.0
2012-03-16 15:40:00,9.25,9.27,9.23,9.27,459300.0,8.0477,8.0651,8.0303,8.0651,459300.0
2012-03-16 15:45:00,9.27,9.27,9.23,9.24,520900.0,8.0651,8.0651,8.0303,8.039,520900.0
2012-03-16 15:50:00,9.24,9.24,9.22,9.22,596100.0,8.039,8.039,8.0216,8.0216,596100.0
2012-03-16 15:55:00,9.22,9.24,9.21,9.24,1186000.0,8.0216,8.039,8.0129,8.039,1186000.0
2012-03-19 09:30:00,9.25,9.25,9.21,9.23,172100.0,8.0477,8.0477,8.0129,8.0303,172100.0
2012-03-19 09:35:00,9.24,9.25,9.2,9.24,277800.0,8.039,8.0477,8.0042,8.039,277800.0
2012-03-19 09:40:00,9.25,9.26,9.23,9.23,88300.0,8.0477,8.0564,8.0303,8.0303,88300.0
2012-03-19 09:45:00,9.24,9.25,9.23,9.25,443600.0,8.039,8.0477,8.0303,8.0477,443600.0
2012-03-19 09:50:00,9.25,9.27,9.24,9.25,235600.0,8.0477,8.0651,8.039,8.0477,235600.0
2012-03-19 09:55:00,9.25,9.27,9.24,9.25,270700.0,8.0477,8.0651,8.039,8.0477,270700.0
2012-03-19 10:00:00,9.24,9.27,9.2,9.22,484400.0,8.039,8.0651,8.0042,8.0216,484400.0
2012-03-19 10:05:00,9.22,9.23,9.17,9.21,293100.0,8.0216,8.0303,7.9781,8.0129,293100.0
2012-03-19 10:10:00,9.21,9.22,9.19,9.22,123300.0,8.0129,8.0216,7.9955,8.0216,123300.0
2012-03-19 10:15:00,9.22,9.25,9.21,9.25,83100.0,8.0216,8.0477,8.0129,8.0477,83100.0
2012-03-19 10:20:00,9.25,9.26,9.22,9.25,419800.0,8.0477,8.0564,8.0216,8.0477,419800.0
2012-03-19 10:25:00,9.25,9.26,9.24,9.25,106900.0,8.0477,8.0564,8.039,8.0477,106900.0
2012-03-19 10:30:00,9.25,9.26,9.22,9.22,272900.0,8.0477,8.0564,8.0216,8.0216,272900.0
2012-03-19 10:35:00,9.23,9.25,9.2,9.24,575600.0,8.0303,8.0477,8.0042,8.039,575600.0
2012-03-19 10:40:00,9.23,9.23,9.2,9.23,141900.0,8.0303,8.0303,8.0042,8.0303,141900.0
2012-03-19 10:45:00,9.22,9.27,9.22,9.26,91000.0,8.0216,8.0651,8.0216,8.0564,91000.0
2012-03-19 10:50:00,9.26,9.28,9.25,9.27,151900.0,8.0564,8.0738,8.0477,8.0651,151900.0
2012-03-19 10:55:00,9.27,9.3,9.26,9.28,226300.0,8.0651,8.0912,8.0564,8.0738,226300.0
2012-03-19 11:00:00,9.28,9.28,9.25,9.28,92300.0,8.0738,8.0738,8.0477,8.0738,92300.0
2012-03-19 11:05:00,9.28,9.28,9.24,9.25,116000.0,8.0738,8.0738,8.039,8.0477,116000.0
2012-03-19 11:10:00,9.26,9.26,9.24,9.24,94700.0,8.0564,8.0564,8.039,8.039,94700.0
2012-03-19 11:15:00,9.24,9.25,9.24,9.25,47200.0,8.039,8.0477,8.039,8.0477,47200.0
2012-03-19 11:20:00,9.24,9.25,9.24,9.24,47500.0,8.039,8.0477,8.039,8.039,47500.0
2012-03-19 11:25:00,9.25,9.25,9.24,9.24,20300.0,8.0477,8.0477,8.039,8.039,20300.0
2012-03-19 11:30:00,9.25,9.25,9.2,9.21,172500.0,8.0477,8.0477,8.0042,8.0129,172500.0
2012-03-19 11:35:00,9.2,9.21,9.2,9.2,35900.0,8.0042,8.0129,8.0042,8.0042,35900.0
2012-03-19 11:40:00,9.21,9.25,9.2,9.25,503100.0,8.0129,8.0477,8.0042,8.0477,503100.0
2012-03-19 11:45:00,9.25,9.3,9.25,9.3,75700.0,8.0477,8.0912,8.0477,8.0912,75700.0
2012-03-19 11:50:00,9.3,9.31,9.29,9.3,49700.0,8.0912,8.0999,8.0825,8.0912,49700.0
2012-03-19 11:55:00,9.31,9.31,9.3,9.31,16100.0,8.0999,8.0999,8.0912,8.0999,16100.0
2012-03-19 12:00:00,9.31,9.31,9.28,9.29,157600.0,8.0999,8.0999,8.0738,8.0825,157600.0
2012-03-19 12:05:00,9.29,9.3,9.28,9.3,27100.0,8.0825,8.0912,8.0738,8.0912,27100.0
2012-03-19 12:10:00,9.3,9.3,9.29,9.29,19300.0,8.0912,8.0912,8.0825,8.0825,19300.0
2012-03-19 12:15:00,9.3,9.3,9.29,9.3,55200.0,8.0912,8.0912,8.0825,8.0912,55200.0
2012-03-19 12:20:00,9.3,9.31,9.29,9.31,33200.0,8.0912,8.0999,8.0825,8.0999,33200.0
2012-03-19 12:25:00,9.31,9.32,9.28,9.28,161500.0,8.0999,8.1086,8.0738,8.0738,161500.0
2012-03-19 12:30:00,9.29,9.31,9.28,9.31,33400.0,8.0825,8.0999,8.0738,8.0999,33400.0
2012-03-19 12:35:00,9.31,9.35,9.31,9.35,62900.0,8.0999,8.1347,8.0999,8.1347,62900.0
2012-03-19 12:40:00,9.35,9.38,9.34,9.34,137200.0,8.1347,8.1608,8.126,8.126,137200.0
2012-03-19 12:45:00,9.34,9.34,9.33,9.33,8300.0,8.126,8.126,8.1173,8.1173,8300.0
2012-03-19 12:50:00,9.34,9.35,9.33,9.34,36300.0,8.126,8.1347,8.1173,8.126,36300.0
2012-03-19 12:55:00,9.34,9.35,9.33,9.35,19400.0,8.126,8.1347,8.1173,8.1347,19400.0
2012-03-19 13:00:00,9.34,9.36,9.34,9.36,34500.0,8.126,8.1434,8.126,8.1434,34500.0
2012-03-19 13:05:00,9.36,9.36,9.35,9.35,32600.0,8.1434,8.1434,8.1347,8.1347,32600.0
2012-03-19 13:10:00,9.35,9.36,9.35,9.36,10700.0,8.1347,8.1434,8.1347,8.1434,10700.0
2012-03-19 13:15:00,9.36,9.36,9.35,9.36,44100.0,8.1434,8.1434,8.1347,8.1434,44100.0
2012-03-19 13:20:00,9.36,9.38,9.35,9.38,65000.0,8.1434,8.1608,8.1347,8.1608,65000.0
2012-03-19 13:25:00,9.38,9.4,9.36,9.39,367100.0,8.1608,8.1782,8.1434,8.1695,367100.0
2012-03-19 13:30:00,9.38,9.41,9.38,9.4,146200.0,8.1608,8.1869,8.1608,8.1782,146200.0
2012-03-19 13:35:00,9.41,9.41,9.4,9.41,47400.0,8.1869,8.1869,8.1782,8.1869,47400.0
2012-03-19 13:40:00,9.4,9.41,9.4,9.41,29200.0,8.1782,8.1869,8.1782,8.1869,29200.0
2012-03-19 13:45:00,9.41,9.41,9.38,9.39,108900.0,8.1869,8.1869,8.1608,8.1695,108900.0
2012-03-19 13:50:00,9.39,9.41,9.39,9.41,36100.0,8.1695,8.1869,8.1695,8.1869,36100.0
2012-03-19 13:55:00,9.4,9.4,9.38,9.38,46100.0,8.1782,8.1782,8.1608,8.1608,46100.0
2012-03-19 14:00:00,9.38,9.39,9.38,9.38,18500.0,8.1608,8.1695,8.1608,8.1608,18500.0
2012-03-19 14:05:00,9.38,9.39,9.38,9.38,10000.0,8.1608,8.1695,8.1608,8.1608,10000.0
2012-03-19 14:10:00,9.38,9.4,9.38,9.38,112300.0,8.1608,8.1782,8.1608,8.1608,112300.0
2012-03-19 14:15:00,9.39,9.39,9.36,9.36,58800.0,8.1695,8.1695,8.1434,8.1434,58800.0
2012-03-19 14:20:00,9.37,9.37,9.36,9.36,24500.0,8.1521,8.1521,8.1434,8.1434,24500.0
2012-03-19 14:25:00,9.37,9.37,9.35,9.36,63000.0,8.1521,8.1521,8.1347,8.1434,63000.0
2012-03-19 14:30:00,9.35,9.36,9.34,9.35,50900.0,8.1347,8.1434,8.126,8.1347,50900.0
2012-03-19 14:35:00,9.35,9.36,9.34,9.35,53900.0,8.1347,8.1434,8.126,8.1347,53900.0
2012-03-19 14:40:00,9.35,9.38,9.35,9.37,64600.0,8.1347,8.1608,8.1347,8.1521,64600.0
2012-03-19 14:45:00,9.38,9.38,9.37,9.38,12700.0,8.1608,8.1608,8.1521,8.1608,12700.0
2012-03-19 14:50:00,9.38,9.38,9.37,9.38,33100.0,8.1608,8.1608,8.1521,8.1608,33100.0
2012-03-19 14:55:00,9.37,9.38,9.34,9.35,93300.0,8.1521,8.1608,8.126,8.1347,93300.0
2012-03-19 15:00:00,9.34,9.36,9.33,9.33,74200.0,8.126,8.1434,8.1173,8.1173,74200.0
2012-03-19 15:05:00,9.34,9.34,9.32,9.33,154000.0,8.126,8.126,8.1086,8.1173,154000.0
2012-03-19 15:10:00,9.32,9.33,9.32,9.32,40700.0,8.1086,8.1173,8.1086,8.1086,40700.0
2012-03-19 15:15:00,9.32,9.33,9.3,9.3,53900.0,8.1086,8.1173,8.0912,8.0912,53900.0
2012-03-19 15:20:00,9.3,9.31,9.29,9.29,106300.0,8.0912,8.0999,8.0825,8.0825,106300.0
2012-03-19 15:25:00,9.29,9.3,9.27,9.28,244900.0,8.0825,8.0912,8.0651,8.0738,244900.0
2012-03-19 15:30:00,9.29,9.29,9.28,9.29,101800.0,8.0825,8.0825,8.0738,8.0825,101800.0
2012-03-19 15:35:00,9.29,9.3,9.28,9.3,131200.0,8.0825,8.0912,8.0738,8.0912,131200.0
2012-03-19 15:40:00,9.3,9.3,9.29,9.29,49600.0,8.0912,8.0912,8.0825,8.0825,49600.0
2012-03-19 15:45:00,9.3,9.32,9.29,9.32,122700.0,8.0912,8.1086,8.0825,8.1086,122700.0
2012-03-19 15:50:00,9.32,9.32,9.29,9.31,247000.0,8.1086,8.1086,8.0825,8.0999,247000.0
2012-03-19 15:55:00,9.31,9.32,9.3,9.31,300700.0,8.0999,8.1086,8.0912,8.0999,300700.0
2012-03-20 09:30:00,9.36,9.46,9.31,9.45,366400.0,8.1434,8.2304,8.0999,8.2217,366400.0
2012-03-20 09:35:00,9.45,9.49,9.41,9.41,268800.0,8.2217,8.2565,8.1869,8.1869,268800.0
2012-03-20 09:40:00,9.41,9.41,9.31,9.31,273200.0,8.1869,8.1869,8.0999,8.0999,273200.0
2012-03-20 09:45:00,9.31,9.32,9.25,9.27,204700.0,8.0999,8.1086,8.0477,8.0651,204700.0
2012-03-20 09:50:00,9.27,9.3,9.27,9.28,141700.0,8.0651,8.0912,8.0651,8.0738,141700.0
2012-03-20 09:55:00,9.28,9.28,9.26,9.27,205600.0,8.0738,8.0738,8.0564,8.0651,205600.0
2012-03-20 10:00:00,9.26,9.27,9.24,9.25,152000.0,8.0564,8.0651,8.039,8.0477,152000.0
2012-03-20 10:05:00,9.25,9.3,9.24,9.29,173000.0,8.0477,8.0912,8.039,8.0825,173000.0
2012-03-20 10:10:00,9.29,9.29,9.25,9.26,157200.0,8.0825,8.0825,8.0477,8.0564,157200.0
2012-03-20 10:15:00,9.26,9.28,9.26,9.28,29200.0,8.0564,8.0738,8.0564,8.0738,29200.0
2012-03-20 10:20:00,9.28,9.3,9.26,9.27,166300.0,8.0738,8.0912,8.0564,8.0651,166300.0
2012-03-20 10:25:00,9.28,9.32,9.27,9.31,160900.0,8.0738,8.1086,8.0651,8.0999,160900.0
2012-03-20 10:30:00,9.31,9.38,9.3,9.38,185200.0,8.0999,8.1608,8.0912,8.1608,185200.0
2012-03-20 10:35:00,9.38,9.41,9.37,9.39,301600.0,8.1608,8.1869,8.1521,8.1695,301600.0
2012-03-20 10:40:00,9.4,9.41,9.36,9.38,190900.0,8.1782,8.1869,8.1434,8.1608,190900.0
2012-03-20 10:45:00,9.38,9.43,9.38,9.43,138300.0,8.1608,8.2043,8.1608,8.2043,138300.0
2012-03-20 10:50:00,9.43,9.44,9.42,9.43,198500.0,8.2043,8.213,8.1956,8.2043,198500.0
2012-03-20 10:55:00,9.43,9.44,9.42,9.43,107400.0,8.2043,8.213,8.1956,8.2043,107400.0
2012-03-20 11:00:00,9.42,9.43,9.41,9.42,87600.0,8.1956,8.2043,8.1869,8.1956,87600.0
2012-03-20 11:05:00,9.41,9.45,9.4,9.45,162800.0,8.1869,8.2217,8.1782,8.2217,162800.0
2012-03-20 11:10:00,9.45,9.46,9.44,9.46,81900.0,8.2217,8.2304,8.213,8.2304,81900.0
2012-03-20 11:15:00,9.46,9.46,9.44,9.45,138000.0,8.2304,8.2304,8.213,8.2217,138000.0
2012-03-20 11:20:00,9.45,9.49,9.44,9.49,159400.0,8.2217,8.2565,8.213,8.2565,159400.0
2012-03-20 11:25:00,9.49,9.5,9.46,9.46,120200.0,8.2565,8.2652,8.2304,8.2304,120200.0
2012-03-20 11:30:00,9.47,9.47,9.45,9.45,71600.0,8.2391,8.2391,8.2217,8.2217,71600.0
2012-03-20 11:35:00,9.46,9.46,9.45,9.46,24800.0,8.2304,8.2304,8.2217,8.2304,24800.0
2012-03-20 11:40:00,9.46,9.47,9.45,9.46,53000.0,8.2304,8.2391,8.2217,8.2304,53000.0
2012-03-20 11:45:00,9.46,9.46,9.45,9.46,106200.0,8.2304,8.2304,8.2217,8.2304,106200.0
2012-03-20 11:50:00,9.46,9.46,9.45,9.46,78800.0,8.2304,8.2304,8.2217,8.2304,78800.0
2012-03-20 11:55:00,9.46,9.46,9.45,9.46,28900.0,8.2304,8.2304,8.2217,8.2304,28900.0
2012-03-20 12:00:00,9.46,9.46,9.45,9.46,53800.0,8.2304,8.2304,8.2217,8.2304,53800.0
2012-03-20 12:05:00,9.45,9.49,9.45,9.49,101700.0,8.2217,8.2565,8.2217,8.2565,101700.0
2012-03-20 12:10:00,9.49,9.5,9.48,9.49,72100.0,8.2565,8.2652,8.2478,8.2565,72100.0
2012-03-20 12:15:00,9.48,9.49,9.48,9.49,22300.0,8.2478,8.2565,8.2478,8.2565,22300.0
2012-03-20 12:20:00,9.49,9.49,9.48,9.49,32300.0,8.2565,8.2565,8.2478,8.2565,32300.0
2012-03-20 12:25:00,9.48,9.49,9.47,9.47,60400.0,8.2478,8.2565,8.2391,8.2391,60400.0
2012-03-20 12:30:00,9.47,9.48,9.46,9.47,48800.0,8.2391,8.2478,8.2304,8.2391,48800.0
2012-03-20 12:35:00,9.46,9.47,9.44,9.46,73300.0,8.2304,8.2391,8.213,8.2304,73300.0
2012-03-20 12:40:00,9.45,9.46,9.44,9.45,38600.0,8.2217,8.2304,8.213,8.2217,38600.0
2012-03-20 12:45:00,9.44,9.45,9.44,9.45,29000.0,8.213,8.2217,8.213,8.2217,29000.0
2012-03-20 12:50:00,9.45,9.45,9.44,9.44,26000.0,8.2217,8.2217,8.213,8.213,26000.0
2012-03-20 12:55:00,9.44,9.45,9.43,9.43,60400.0,8.213,8.2217,8.2043,8.2043,60400.0
2012-03-20 13:00:00,9.44,9.44,9.43,9.43,87100.0,8.213,8.213,8.2043,8.2043,87100.0
2012-03-20 13:05:00,9.44,9.46,9.44,9.46,53300.0,8.213,8.2304,8.213,8.2304,53300.0
2012-03-20 13:10:00,9.46,9.47,9.45,9.46,93000.0,8.2304,8.2391,8.2217,8.2304,93000.0
2012-03-20 13:15:00,9.46,9.48,9.46,9.47,28000.0,8.2304,8.2478,8.2304,8.2391,28000.0
2012-03-20 13:20:00,9.48,9.48,9.47,9.47,55200.0,8.2478,8.2478,8.2391,8.2391,55200.0
2012-03-20 13:25:00,9.48,9.49,9.47,9.49,49500.0,8.2478,8.2565,8.2391,8.2565,49500.0
2012-03-20 13:30:00,9.49,9.51,9.49,9.51,224500.0,8.2565,8.2739,8.2565,8.2739,224500.0
2012-03-20 13:35:00,9.51,9.56,9.5,9.56,303700.0,8.2739,8.3174,8.2652,8.3174,303700.0
2012-03-20 13:40:00,9.56,9.63,9.56,9.62,398300.0,8.3174,8.3783,8.3174,8.3696,398300.0
2012-03-20 13:45:00,9.63,9.63,9.58,9.59,179900.0,8.3783,8.3783,8.3348,8.3435,179900.0
2012-03-20 13:50:00,9.59,9.6,9.58,9.6,97900.0,8.3435,8.3522,8.3348,8.3522,97900.0
2012-03-20 13:55:00,9.6,9.62,9.59,9.62,163800.0,8.3522,8.3696,8.3435,8.3696,163800.0
2012-03-20 14:00:00,9.62,9.63,9.57,9.58,174300.0,8.3696,8.3783,8.3261,8.3348,174300.0
2012-03-20 14:05:00,9.57,9.58,9.53,9.53,130100.0,8.3261,8.3348,8.2913,8.2913,130100.0
2012-03-20 14:10:00,9.54,9.54,9.51,9.53,101600.0,8.3,8.3,8.2739,8.2913,101600.0
2012-03-20 14:15:00,9.53,9.55,9.53,9.54,60000.0,8.2913,8.3087,8.2913,8.3,60000.0
2012-03-20 14:20:00,9.55,9.55,9.53,9.54,80900.0,8.3087,8.3087,8.2913,8.3,80900.0
2012-03-20 14:25:00,9.55,9.56,9.54,9.55,51700.0,8.3087,8.3174,8.3,8.3087,51700.0
2012-03-20 14:30:00,9.55,9.56,9.53,9.54,100500.0,8.3087,8.3174,8.2913,8.3,100500.0
2012-03-20 14:35:00,9.53,9.57,9.53,9.55,176300.0,8.2913,8.3261,8.2913,8.3087,176300.0
2012-03-20 14:40:00,9.56,9.57,9.55,9.57,60000.0,8.3174,8.3261,8.3087,8.3261,60000.0
2012-03-20 14:45:00,9.57,9.57,9.55,9.56,71500.0,8.3261,8.3261,8.3087,8.3174,71500.0
2012-03-20 14:50:00,9.55,9.56,9.55,9.55,32000.0,8.3087,8.3174,8.3087,8.3087,32000.0
2012-03-20 14:55:00,9.55,9.57,9.55,9.57,59400.0,8.3087,8.3261,8.3087,8.3261,59400.0
2012-03-20 15:00:00,9.57,9.58,9.55,9.55,90600.0,8.3261,8.3348,8.3087,8.3087,90600.0
2012-03-20 15:05:00,9.55,9.56,9.55,9.55,21300.0,8.3087,8.3174,8.3087,8.3087,21300.0
2012-03-20 15:10:00,9.55,9.56,9.53,9.53,85500.0,8.3087,8.3174,8.2913,8.2913,85500.0
2012-03-20 15:15:00,9.53,9.56,9.53,9.56,112800.0,8.2913,8.3174,8.2913,8.3174,112800.0
2012-03-20 15:20:00,9.55,9.57,9.55,9.57,111000.0,8.3087,8.3261,8.3087,8.3261,111000.0
2012-03-20 15:25:00,9.57,9.59,9.57,9.57,204300.0,8.3261,8.3435,8.3261,8.3261,204300.0
2012-03-20 15:30:00,9.58,9.58,9.56,9.56,54800.0,8.3348,8.3348,8.3174,8.3174,54800.0
2012-03-20 15:35:00,9.57,9.57,9.54,9.54,78700.0,8.3261,8.3261,8.3,8.3,78700.0
2012-03-20 15:40:00,9.54,9.55,9.52,9.52,92500.0,8.3,8.3087,8.2826,8.2826,92500.0
2012-03-20 15:45:00,9.52,9.53,9.48,9.52,317700.0,8.2826,8.2913,8.2478,8.2826,317700.0
2012-03-20 15:50:00,9.52,9.52,9.51,9.52,110700.0,8.2826,8.2826,8.2739,8.2826,110700.0
2012-03-20 15:55:00,9.52,9.54,9.51,9.54,393000.0,8.2826,8.3,8.2739,8.3,393000.0
2012-03-21 09:30:00,9.58,9.59,9.45,9.53,225600.0,8.3348,8.3435,8.2217,8.2913,225600.0
2012-03-21 09:35:00,9.53,9.6,9.51,9.58,174300.0,8.2913,8.3522,8.2739,8.3348,174300.0
2012-03-21 09:40:00,9.58,9.59,9.54,9.55,196700.0,8.3348,8.3435,8.3,8.3087,196700.0
2012-03-21 09:45:00,9.56,9.59,9.53,9.55,300100.0,8.3174,8.3435,8.2913,8.3087,300100.0
2012-03-21 09:50:00,9.55,9.56,9.52,9.53,115600.0,8.3087,8.3174,8.2826,8.2913,115600.0
2012-03-21 09:55:00,9.53,9.61,9.52,9.61,429900.0,8.2913,8.3609,8.2826,8.3609,429900.0
2012-03-21 10:00:00,9.6,9.62,9.58,9.61,291000.0,8.3522,8.3696,8.3348,8.3609,291000.0
2012-03-21 10:05:00,9.62,9.63,9.58,9.58,248500.0,8.3696,8.3783,8.3348,8.3348,248500.0
2012-03-21 10:10:00,9.58,9.61,9.56,9.6,122900.0,8.3348,8.3609,8.3174,8.3522,122900.0
2012-03-21 10:15:00,9.59,9.68,9.59,9.67,276200.0,8.3435,8.4218,8.3435,8.4131,276200.0
2012-03-21 10:20:00,9.67,9.69,9.64,9.67,506800.0,8.4131,8.4305,8.387,8.4131,506800.0
2012-03-21 10:25:00,9.67,9.72,9.66,9.7,406700.0,8.4131,8.4566,8.4044,8.4392,406700.0
2012-03-21 10:30:00,9.71,9.74,9.69,9.69,594600.0,8.4479,8.474,8.4305,8.4305,594600.0
2012-03-21 10:35:00,9.69,9.75,9.68,9.74,305300.0,8.4305,8.4827,8.4218,8.474,305300.0
2012-03-21 10:40:00,9.74,9.78,9.72,9.74,481900.0,8.474,8.5088,8.4566,8.474,481900.0
2012-03-21 10:45:00,9.74,9.75,9.71,9.74,210600.0,8.474,8.4827,8.4479,8.474,210600.0
2012-03-21 10:50:00,9.73,9.75,9.7,9.71,461300.0,8.4653,8.4827,8.4392,8.4479,461300.0
2012-03-21 10:55:00,9.71,9.75,9.7,9.72,260200.0,8.4479,8.4827,8.4392,8.4566,260200.0
2012-03-21 11:00:00,9.73,9.74,9.65,9.66,263800.0,8.4653,8.474,8.3957,8.4044,263800.0
2012-03-21 11:05:00,9.67,9.71,9.65,9.68,484800.0,8.4131,8.4479,8.3957,8.4218,484800.0
2012-03-21 11:10:00,9.68,9.71,9.67,9.7,367800.0,8.4218,8.4479,8.4131,8.4392,367800.0
2012-03-21 11:15:00,9.7,9.75,9.7,9.74,212700.0,8.4392,8.4827,8.4392,8.474,212700.0
2012-03-21 11:20:00,9.75,9.75,9.71,9.72,144500.0,8.4827,8.4827,8.4479,8.4566,144500.0
2012-03-21 11:25:00,9.73,9.73,9.7,9.7,67900.0,8.4653,8.4653,8.4392,8.4392,67900.0
2012-03-21 11:30:00,9.71,9.71,9.66,9.66,98800.0,8.4479,8.4479,8.4044,8.4044,98800.0
2012-03-21 11:35:00,9.66,9.7,9.66,9.67,732000.0,8.4044,8.4392,8.4044,8.4131,732000.0
2012-03-21 11:40:00,9.67,9.72,9.67,9.7,318200.0,8.4131,8.4566,8.4131,8.4392,318200.0
2012-03-21 11:45:00,9.69,9.74,9.69,9.72,210600.0,8.4305,8.474,8.4305,8.4566,210600.0
2012-03-21 11:50:00,9.71,9.93,9.71,9.75,702500.0,8.4479,8.6394,8.4479,8.4827,702500.0
2012-03-21 11:55:00,9.74,9.75,9.73,9.73,132200.0,8.474,8.4827,8.4653,8.4653,132200.0
2012-03-21 12:00:00,9.73,9.74,9.7,9.73,236300.0,8.4653,8.474,8.4392,8.4653,236300.0
2012-03-21 12:05:00,9.74,9.76,9.73,9.75,132900.0,8.474,8.4914,8.4653,8.4827,132900.0
2012-03-21 12:10:00,9.76,9.77,9.74,9.76,360100.0,8.4914,8.5001,8.474,8.4914,360100.0
2012-03-21 12:15:00,9.76,9.77,9.75,9.76,182100.0,8.4914,8.5001,8.4827,8.4914,182100.0
2012-03-21 12:20:00,9.76,9.79,9.75,9.76,526700.0,8.4914,8.5175,8.4827,8.4914,526700.0
2012-03-21 12:25:00,9.76,9.76,9.74,9.74,127900.0,8.4914,8.4914,8.474,8.474,127900.0
2012-03-21 12:30:00,9.74,9.75,9.7,9.71,215800.0,8.474,8.4827,8.4392,8.4479,215800.0
2012-03-21 12:35:00,9.72,9.73,9.71,9.73,87000.0,8.4566,8.4653,8.4479,8.4653,87000.0
2012-03-21 12:40:00,9.72,9.73,9.72,9.73,83400.0,8.4566,8.4653,8.4566,8.4653,83400.0
2012-03-21 12:45:00,9.72,9.76,9.71,9.75,284600.0,8.4566,8.4914,8.4479,8.4827,284600.0
2012-03-21 12:50:00,9.75,9.75,9.74,9.74,24600.0,8.4827,8.4827,8.474,8.474,24600.0
2012-03-21 12:55:00,9.74,9.79,9.74,9.79,448000.0,8.474,8.5175,8.474,8.5175,448000.0
2012-03-21 13:00:00,9.79,9.83,9.78,9.8,584600.0,8.5175,8.5523,8.5088,8.5262,584600.0
2012-03-21 13:05:00,9.81,9.82,9.79,9.8,164300.0,8.5349,8.5436,8.5175,8.5262,164300.0
2012-03-21 13:10:00,9.8,9.81,9.77,9.8,148200.0,8.5262,8.5349,8.5001,8.5262,148200.0
2012-03-21 13:15:00,9.81,9.82,9.8,9.8,76000.0,8.5349,8.5436,8.5262,8.5262,76000.0
2012-03-21 13:20:00,9.8,9.8,9.77,9.79,119200.0,8.5262,8.5262,8.5001,8.5175,119200.0
2012-03-21 13:25:00,9.79,9.8,9.74,9.75,173600.0,8.5175,8.5262,8.474,8.4827,173600.0
2012-03-21 13:30:00,9.76,9.78,9.75,9.77,78200.0,8.4914,8.5088,8.4827,8.5001,78200.0
2012-03-21 13:35:00,9.76,9.77,9.73,9.73,204200.0,8.4914,8.5001,8.4653,8.4653,204200.0
2012-03-21 13:40:00,9.74,9.75,9.72,9.74,74300.0,8.474,8.4827,8.4566,8.474,74300.0
2012-03-21 13:45:00,9.74,9.75,9.72,9.72,134700.0,8.474,8.4827,8.4566,8.4566,134700.0
2012-03-21 13:50:00,9.71,9.73,9.7,9.71,136400.0,8.4479,8.4653,8.4392,8.4479,136400.0
2012-03-21 13:55:00,9.71,9.73,9.7,9.71,200600.0,8.4479,8.4653,8.4392,8.4479,200600.0
2012-03-21 14:00:00,9.71,9.72,9.69,9.69,384300.0,8.4479,8.4566,8.4305,8.4305,384300.0
2012-03-21 14:05:00,9.7,9.74,9.69,9.73,592100.0,8.4392,8.474,8.4305,8.4653,592100.0
2012-03-21 14:10:00,9.73,9.74,9.71,9.74,115300.0,8.4653,8.474,8.4479,8.474,115300.0
2012-03-21 14:15:00,9.74,9.81,9.74,9.8,219500.0,8.474,8.5349,8.474,8.5262,219500.0
2012-03-21 14:20:00,9.8,9.84,9.8,9.83,301300.0,8.5262,8.561,8.5262,8.5523,301300.0
2012-03-21 14:25:00,9.83,9.86,9.82,9.84,430000.0,8.5523,8.5784,8.5436,8.561,430000.0
2012-03-21 14:30:00,9.84,9.85,9.79,9.85,381600.0,8.561,8.5697,8.5175,8.5697,381600.0
2012-03-21 14:35:00,9.84,9.85,9.83,9.84,98400.0,8.561,8.5697,8.5523,8.561,98400.0
2012-03-21 14:40:00,9.83,9.87,9.82,9.84,362500.0,8.5523,8.5871,8.5436,8.561,362500.0
2012-03-21 14:45:00,9.85,9.85,9.8,9.8,145100.0,8.5697,8.5697,8.5262,8.5262,145100.0
2012-03-21 14:50:00,9.8,9.8,9.78,9.78,69200.0,8.5262,8.5262,8.5088,8.5088,69200.0
2012-03-21 14:55:00,9.79,9.79,9.76,9.78,133300.0,8.5175,8.5175,8.4914,8.5088,133300.0
2012-03-21 15:00:00,9.78,9.78,9.77,9.78,35800.0,8.5088,8.5088,8.5001,8.5088,35800.0
2012-03-21 15:05:00,9.77,9.8,9.77,9.8,109900.0,8.5001,8.5262,8.5001,8.5262,109900.0
2012-03-21 15:10:00,9.79,9.8,9.76,9.76,259600.0,8.5175,8.5262,8.4914,8.4914,259600.0
2012-03-21 15:15:00,9.77,9.77,9.75,9.77,157700.0,8.5001,8.5001,8.4827,8.5001,157700.0
2012-03-21 15:20:00,9.76,9.77,9.75,9.75,54400.0,8.4914,8.5001,8.4827,8.4827,54400.0
2012-03-21 15:25:00,9.75,9.76,9.73,9.75,174600.0,8.4827,8.4914,8.4653,8.4827,174600.0
2012-03-21 15:30:00,9.75,9.76,9.74,9.76,65600.0,8.4827,8.4914,8.474,8.4914,65600.0
2012-03-21 15:35:00,9.75,9.78,9.75,9.78,146300.0,8.4827,8.5088,8.4827,8.5088,146300.0
2012-03-21 15:40:00,9.77,9.8,9.76,9.77,312000.0,8.5001,8.5262,8.4914,8.5001,312000.0
2012-03-21 15:45:00,9.78,9.78,9.74,9.76,617100.0,8.5088,8.5088,8.474,8.4914,617100.0
2012-03-21 15:50:00,9.76,9.78,9.75,9.76,336400.0,8.4914,8.5088,8.4827,8.4914,336400.0
2012-03-21 15:55:00,9.76,9.77,9.74,9.74,635400.0,8.4914,8.5001,8.474,8.474,635400.0
2012-03-22 09:30:00,9.73,9.91,9.71,9.88,979700.0,8.4653,8.622,8.4479,8.5958,979700.0
2012-03-22 09:35:00,9.87,9.88,9.79,9.86,610700.0,8.5871,8.5958,8.5175,8.5784,610700.0
2012-03-22 09:40:00,9.86,9.93,9.83,9.85,311500.0,8.5784,8.6394,8.5523,8.5697,311500.0
2012-03-22 09:45:00,9.85,9.96,9.81,9.94,635200.0,8.5697,8.6655,8.5349,8.6481,635200.0
2012-03-22 09:50:00,9.93,9.94,9.87,9.87,157600.0,8.6394,8.6481,8.5871,8.5871,157600.0
2012-03-22 09:55:00,9.88,9.88,9.8,9.86,295500.0,8.5958,8.5958,8.5262,8.5784,295500.0
2012-03-22 10:00:00,9.85,9.9,9.84,9.88,182700.0,8.5697,8.6133,8.561,8.5958,182700.0
2012-03-22 10:05:00,9.88,9.88,9.79,9.79,232100.0,8.5958,8.5958,8.5175,8.5175,232100.0
2012-03-22 10:10:00,9.8,9.82,9.72,9.74,309600.0,8.5262,8.5436,8.4566,8.474,309600.0
2012-03-22 10:15:00,9.73,9.76,9.71,9.73,327500.0,8.4653,8.4914,8.4479,8.4653,327500.0
2012-03-22 10:20:00,9.74,9.76,9.67,9.68,679200.0,8.474,8.4914,8.4131,8.4218,679200.0
2012-03-22 10:25:00,9.69,9.69,9.61,9.62,381400.0,8.4305,8.4305,8.3609,8.3696,381400.0
2012-03-22 10:30:00,9.63,9.68,9.62,9.68,330500.0,8.3783,8.4218,8.3696,8.4218,330500.0
2012-03-22 10:35:00,9.68,9.71,9.68,9.7,136400.0,8.4218,8.4479,8.4218,8.4392,136400.0
2012-03-22 10:40:00,9.7,9.74,9.68,9.7,163800.0,8.4392,8.474,8.4218,8.4392,163800.0
2012-03-22 10:45:00,9.69,9.7,9.66,9.66,140800.0,8.4305,8.4392,8.4044,8.4044,140800.0
2012-03-22 10:50:00,9.66,9.67,9.65,9.67,80200.0,8.4044,8.4131,8.3957,8.4131,80200.0
2012-03-22 10:55:00,9.66,9.68,9.65,9.67,84300.0,8.4044,8.4218,8.3957,8.4131,84300.0
2012-03-22 11:00:00,9.67,9.68,9.61,9.61,97900.0,8.4131,8.4218,8.3609,8.3609,97900.0
2012-03-22 11:05:00,9.61,9.62,9.57,9.61,487300.0,8.3609,8.3696,8.3261,8.3609,487300.0
2012-03-22 11:10:00,9.61,9.63,9.6,9.61,192900.0,8.3609,8.3783,8.3522,8.3609,192900.0
2012-03-22 11:15:00,9.62,9.64,9.61,9.62,102500.0,8.3696,8.387,8.3609,8.3696,102500.0
2012-03-22 11:20:00,9.61,9.63,9.61,9.63,74200.0,8.3609,8.3783,8.3609,8.3783,74200.0
2012-03-22 11:25:00,9.63,9.66,9.63,9.64,112800.0,8.3783,8.4044,8.3783,8.387,112800.0
2012-03-22 11:30:00,9.65,9.66,9.64,9.65,31300.0,8.3957,8.4044,8.387,8.3957,31300.0
2012-03-22 11:35:00,9.65,9.67,9.65,9.66,55000.0,8.3957,8.4131,8.3957,8.4044,55000.0
2012-03-22 11:40:00,9.65,9.69,9.64,9.65,197800.0,8.3957,8.4305,8.387,8.3957,197800.0
2012-03-22 11:45:00,9.65,9.66,9.62,9.62,80100.0,8.3957,8.4044,8.3696,8.3696,80100.0
2012-03-22 11:50:00,9.63,9.63,9.57,9.6,194900.0,8.3783,8.3783,8.3261,8.3522,194900.0
2012-03-22 11:55:00,9.61,9.68,9.61,9.68,291400.0,8.3609,8.4218,8.3609,8.4218,291400.0
2012-03-22 12:00:00,9.68,9.7,9.67,9.7,78200.0,8.4218,8.4392,8.4131,8.4392,78200.0
2012-03-22 12:05:00,9.69,9.7,9.64,9.65,133700.0,8.4305,8.4392,8.387,8.3957,133700.0
2012-03-22 12:10:00,9.65,9.65,9.61,9.61,84700.0,8.3957,8.3957,8.3609,8.3609,84700.0
2012-03-22 12:15:00,9.61,9.62,9.6,9.6,48700.0,8.3609,8.3696,8.3522,8.3522,48700.0
2012-03-22 12:20:00,9.6,9.64,9.58,9.61,203100.0,8.3522,8.387,8.3348,8.3609,203100.0
2012-03-22 12:25:00,9.6,9.63,9.59,9.63,226400.0,8.3522,8.3783,8.3435,8.3783,226400.0
2012-03-22 12:30:00,9.63,9.63,9.62,9.62,72800.0,8.3783,8.3783,8.3696,8.3696,72800.0
2012-03-22 12:35:00,9.62,9.63,9.61,9.61,30600.0,8.3696,8.3783,8.3609,8.3609,30600.0
2012-03-22 12:40:00,9.61,9.62,9.61,9.61,19900.0,8.3609,8.3696,8.3609,8.3609,19900.0
2012-03-22 12:45:00,9.61,9.64,9.6,9.63,197500.0,8.3609,8.387,8.3522,8.3783,197500.0
2012-03-22 12:50:00,9.63,9.64,9.63,9.64,19000.0,8.3783,8.387,8.3783,8.387,19000.0
2012-03-22 12:55:00,9.63,9.66,9.63,9.64,91900.0,8.3783,8.4044,8.3783,8.387,91900.0
2012-03-22 13:00:00,9.64,9.67,9.64,9.66,59400.0,8.387,8.4131,8.387,8.4044,59400.0
2012-03-22 13:05:00,9.67,9.67,9.64,9.64,46900.0,8.4131,8.4131,8.387,8.387,46900.0
2012-03-22 13:10:00,9.64,9.65,9.64,9.64,20100.0,8.387,8.3957,8.387,8.387,20100.0
2012-03-22 13:15:00,9.64,9.65,9.61,9.62,108500.0,8.387,8.3957,8.3609,8.3696,108500.0
2012-03-22 13:20:00,9.62,9.62,9.61,9.62,11800.0,8.3696,8.3696,8.3609,8.3696,11800.0
2012-03-22 13:25:00,9.62,9.63,9.6,9.62,119000.0,8.3696,8.3783,8.3522,8.3696,119000.0
2012-03-22 13:30:00,9.61,9.63,9.6,9.61,460600.0,8.3609,8.3783,8.3522,8.3609,460600.0
2012-03-22 13:35:00,9.61,9.62,9.58,9.59,113900.0,8.3609,8.3696,8.3348,8.3435,113900.0
2012-03-22 13:40:00,9.58,9.59,9.56,9.56,52700.0,8.3348,8.3435,8.3174,8.3174,52700.0
2012-03-22 13:45:00,9.56,9.57,9.56,9.57,19600.0,8.3174,8.3261,8.3174,8.3261,19600.0
2012-03-22 13:50:00,9.56,9.58,9.56,9.58,78300.0,8.3174,8.3348,8.3174,8.3348,78300.0
2012-03-22 13:55:00,9.58,9.58,9.54,9.54,140900.0,8.3348,8.3348,8.3,8.3,140900.0
2012-03-22 14:00:00,9.54,9.58,9.54,9.56,199800.0,8.3,8.3348,8.3,8.3174,199800.0
2012-03-22 14:05:00,9.56,9.57,9.55,9.55,20800.0,8.3174,8.3261,8.3087,8.3087,20800.0
2012-03-22 14:10:00,9.55,9.56,9.55,9.56,12900.0,8.3087,8.3174,8.3087,8.3174,12900.0
2012-03-22 14:15:00,9.55,9.57,9.55,9.57,70000.0,8.3087,8.3261,8.3087,8.3261,70000.0
2012-03-22 14:20:00,9.57,9.57,9.55,9.55,17500.0,8.3261,8.3261,8.3087,8.3087,17500.0
2012-03-22 14:25:00,9.55,9.56,9.54,9.55,46000.0,8.3087,8.3174,8.3,8.3087,46000.0
2012-03-22 14:30:00,9.55,9.56,9.54,9.54,72500.0,8.3087,8.3174,8.3,8.3,72500.0
2012-03-22 14:35:00,9.54,9.54,9.51,9.53,121500.0,8.3,8.3,8.2739,8.2913,121500.0
2012-03-22 14:40:00,9.54,9.54,9.5,9.52,154800.0,8.3,8.3,8.2652,8.2826,154800.0
2012-03-22 14:45:00,9.51,9.52,9.47,9.47,257500.0,8.2739,8.2826,8.2391,8.2391,257500.0
2012-03-22 14:50:00,9.47,9.5,9.46,9.5,174000.0,8.2391,8.2652,8.2304,8.2652,174000.0
2012-03-22 14:55:00,9.5,9.5,9.49,9.5,12800.0,8.2652,8.2652,8.2565,8.2652,12800.0
2012-03-22 15:00:00,9.49,9.52,9.47,9.48,255100.0,8.2565,8.2826,8.2391,8.2478,255100.0
2012-03-22 15:05:00,9.47,9.52,9.46,9.52,150300.0,8.2391,8.2826,8.2304,8.2826,150300.0
2012-03-22 15:10:00,9.51,9.56,9.5,9.56,290300.0,8.2739,8.3174,8.2652,8.3174,290300.0
2012-03-22 15:15:00,9.55,9.56,9.53,9.54,82300.0,8.3087,8.3174,8.2913,8.3,82300.0
2012-03-22 15:20:00,9.54,9.54,9.5,9.51,228300.0,8.3,8.3,8.2652,8.2739,228300.0
2012-03-22 15:25:00,9.52,9.52,9.49,9.51,173800.0,8.2826,8.2826,8.2565,8.2739,173800.0
2012-03-22 15:30:00,9.51,9.51,9.5,9.51,52900.0,8.2739,8.2739,8.2652,8.2739,52900.0
2012-03-22 15:35:00,9.5,9.51,9.5,9.51,106700.0,8.2652,8.2739,8.2652,8.2739,106700.0
2012-03-22 15:40:00,9.5,9.53,9.49,9.51,303400.0,8.2652,8.2913,8.2565,8.2739,303400.0
2012-03-22 15:45:00,9.51,9.52,9.48,9.5,369700.0,8.2739,8.2826,8.2478,8.2652,369700.0
2012-03-22 15:50:00,9.5,9.51,9.49,9.51,246400.0,8.2652,8.2739,8.2565,8.2739,246400.0
2012-03-22 15:55:00,9.51,9.54,9.5,9.54,625400.0,8.2739,8.3,8.2652,8.3,625400.0
2012-03-23 09:30:00,9.51,9.58,9.47,9.54,76000.0,8.2739,8.3348,8.2391,8.3,76000.0
2012-03-23 09:35:00,9.54,9.62,9.51,9.59,192700.0,8.3,8.3696,8.2739,8.3435,192700.0
2012-03-23 09:40:00,9.59,9.59,9.45,9.53,171900.0,8.3435,8.3435,8.2217,8.2913,171900.0
2012-03-23 09:45:00,9.53,9.54,9.51,9.54,76300.0,8.2913,8.3,8.2739,8.3,76300.0
2012-03-23 09:50:00,9.54,9.61,9.54,9.61,345100.0,8.3,8.3609,8.3,8.3609,345100.0
2012-03-23 09:55:00,9.6,9.69,9.47,9.65,1024300.0,8.3522,8.4305,8.2391,8.3957,1024300.0
2012-03-23 10:00:00,9.65,9.65,9.58,9.58,147000.0,8.3957,8.3957,8.3348,8.3348,147000.0
2012-03-23 10:05:00,9.58,9.59,9.55,9.56,134500.0,8.3348,8.3435,8.3087,8.3174,134500.0
2012-03-23 10:10:00,9.57,9.61,9.54,9.6,335100.0,8.3261,8.3609,8.3,8.3522,335100.0
2012-03-23 10:15:00,9.6,9.61,9.55,9.56,182900.0,8.3522,8.3609,8.3087,8.3174,182900.0
2012-03-23 10:20:00,9.55,9.59,9.55,9.58,88900.0,8.3087,8.3435,8.3087,8.3348,88900.0
2012-03-23 10:25:00,9.58,9.58,9.54,9.55,61900.0,8.3348,8.3348,8.3,8.3087,61900.0
2012-03-23 10:30:00,9.54,9.55,9.53,9.55,35900.0,8.3,8.3087,8.2913,8.3087,35900.0
2012-03-23 10:35:00,9.55,9.58,9.54,9.55,62900.0,8.3087,8.3348,8.3,8.3087,62900.0
2012-03-23 10:40:00,9.56,9.57,9.52,9.55,95200.0,8.3174,8.3261,8.2826,8.3087,95200.0
2012-03-23 10:45:00,9.54,9.55,9.53,9.53,59300.0,8.3,8.3087,8.2913,8.2913,59300.0
2012-03-23 10:50:00,9.53,9.56,9.52,9.55,84900.0,8.2913,8.3174,8.2826,8.3087,84900.0
2012-03-23 10:55:00,9.55,9.56,9.54,9.54,21200.0,8.3087,8.3174,8.3,8.3,21200.0
2012-03-23 11:00:00,9.54,9.55,9.52,9.52,63800.0,8.3,8.3087,8.2826,8.2826,63800.0
2012-03-23 11:05:00,9.52,9.54,9.51,9.53,103000.0,8.2826,8.3,8.2739,8.2913,103000.0
2012-03-23 11:10:00,9.53,9.55,9.52,9.54,160100.0,8.2913,8.3087,8.2826,8.3,160100.0
2012-03-23 11:15:00,9.55,9.56,9.54,9.56,45300.0,8.3087,8.3174,8.3,8.3174,45300.0
2012-03-23 11:20:00,9.56,9.6,9.55,9.59,70100.0,8.3174,8.3522,8.3087,8.3435,70100.0
2012-03-23 11:25:00,9.59,9.65,9.59,9.62,212400.0,8.3435,8.3957,8.3435,8.3696,212400.0
2012-03-23 11:30:00,9.61,9.63,9.6,9.61,113000.0,8.3609,8.3783,8.3522,8.3609,113000.0
2012-03-23 11:35:00,9.61,9.61,9.56,9.56,58100.0,8.3609,8.3609,8.3174,8.3174,58100.0
2012-03-23 11:40:00,9.57,9.58,9.56,9.58,24900.0,8.3261,8.3348,8.3174,8.3348,24900.0
2012-03-23 11:45:00,9.58,9.58,9.56,9.56,27200.0,8.3348,8.3348,8.3174,8.3174,27200.0
2012-03-23 11:50:00,9.56,9.59,9.56,9.59,29000.0,8.3174,8.3435,8.3174,8.3435,29000.0
2012-03-23 11:55:00,9.58,9.6,9.58,9.59,27000.0,8.3348,8.3522,8.3348,8.3435,27000.0
2012-03-23 12:00:00,9.59,9.59,9.55,9.55,53000.0,8.3435,8.3435,8.3087,8.3087,53000.0
2012-03-23 12:05:00,9.55,9.56,9.55,9.55,15600.0,8.3087,8.3174,8.3087,8.3087,15600.0
2012-03-23 12:10:00,9.55,9.56,9.54,9.55,70900.0,8.3087,8.3174,8.3,8.3087,70900.0
2012-03-23 12:15:00,9.54,9.55,9.54,9.54,12400.0,8.3,8.3087,8.3,8.3,12400.0
2012-03-23 12:20:00,9.54,9.55,9.54,9.55,8600.0,8.3,8.3087,8.3,8.3087,8600.0
2012-03-23 12:25:00,9.55,9.55,9.54,9.54,14300.0,8.3087,8.3087,8.3,8.3,14300.0
2012-03-23 12:30:00,9.54,9.55,9.53,9.54,23700.0,8.3,8.3087,8.2913,8.3,23700.0
2012-03-23 12:35:00,9.54,9.55,9.53,9.54,149200.0,8.3,8.3087,8.2913,8.3,149200.0
2012-03-23 12:40:00,9.54,9.55,9.54,9.54,171800.0,8.3,8.3087,8.3,8.3,171800.0
2012-03-23 12:45:00,9.54,9.55,9.54,9.55,12400.0,8.3,8.3087,8.3,8.3087,12400.0
2012-03-23 12:50:00,9.54,9.55,9.54,9.54,13100.0,8.3,8.3087,8.3,8.3,13100.0
2012-03-23 12:55:00,9.55,9.57,9.54,9.55,295000.0,8.3087,8.3261,8.3,8.3087,295000.0
2012-03-23 13:00:00,9.56,9.6,9.56,9.6,314800.0,8.3174,8.3522,8.3174,8.3522,314800.0
2012-03-23 13:05:00,9.59,9.6,9.58,9.59,276600.0,8.3435,8.3522,8.3348,8.3435,276600.0
2012-03-23 13:10:00,9.58,9.61,9.58,9.6,88300.0,8.3348,8.3609,8.3348,8.3522,88300.0
2012-03-23 13:15:00,9.59,9.59,9.57,9.59,33700.0,8.3435,8.3435,8.3261,8.3435,33700.0
2012-03-23 13:20:00,9.59,9.62,9.59,9.59,62300.0,8.3435,8.3696,8.3435,8.3435,62300.0
2012-03-23 13:25:00,9.6,9.6,9.59,9.59,7900.0,8.3522,8.3522,8.3435,8.3435,7900.0
2012-03-23 13:30:00,9.6,9.61,9.56,9.57,83100.0,8.3522,8.3609,8.3174,8.3261,83100.0
2012-03-23 13:35:00,9.57,9.57,9.56,9.56,10400.0,8.3261,8.3261,8.3174,8.3174,10400.0
2012-03-23 13:40:00,9.56,9.57,9.56,9.56,4600.0,8.3174,8.3261,8.3174,8.3174,4600.0
2012-03-23 13:45:00,9.57,9.58,9.56,9.57,55600.0,8.3261,8.3348,8.3174,8.3261,55600.0
2012-03-23 13:50:00,9.56,9.59,9.56,9.56,239000.0,8.3174,8.3435,8.3174,8.3174,239000.0
2012-03-23 13:55:00,9.56,9.58,9.56,9.57,68500.0,8.3174,8.3348,8.3174,8.3261,68500.0
2012-03-23 14:00:00,9.58,9.58,9.57,9.58,7000.0,8.3348,8.3348,8.3261,8.3348,7000.0
2012-03-23 14:05:00,9.58,9.58,9.57,9.57,65700.0,8.3348,8.3348,8.3261,8.3261,65700.0
2012-03-23 14:10:00,9.57,9.58,9.57,9.58,16100.0,8.3261,8.3348,8.3261,8.3348,16100.0
2012-03-23 14:15:00,9.58,9.58,9.57,9.58,36100.0,8.3348,8.3348,8.3261,8.3348,36100.0
2012-03-23 14:20:00,9.57,9.58,9.57,9.58,17000.0,8.3261,8.3348,8.3261,8.3348,17000.0
2012-03-23 14:25:00,9.57,9.6,9.57,9.59,143300.0,8.3261,8.3522,8.3261,8.3435,143300.0
2012-03-23 14:30:00,9.59,9.6,9.59,9.6,157600.0,8.3435,8.3522,8.3435,8.3522,157600.0
2012-03-23 14:35:00,9.6,9.6,9.59,9.6,6900.0,8.3522,8.3522,8.3435,8.3522,6900.0
2012-03-23 14:40:00,9.59,9.6,9.59,9.6,13600.0,8.3435,8.3522,8.3435,8.3522,13600.0
2012-03-23 14:45:00,9.59,9.62,9.59,9.62,102400.0,8.3435,8.3696,8.3435,8.3696,102400.0
2012-03-23 14:50:00,9.62,9.64,9.62,9.64,80100.0,8.3696,8.387,8.3696,8.387,80100.0
2012-03-23 14:55:00,9.64,9.64,9.6,9.61,92800.0,8.387,8.387,8.3522,8.3609,92800.0
2012-03-23 15:00:00,9.61,9.62,9.61,9.61,17600.0,8.3609,8.3696,8.3609,8.3609,17600.0
2012-03-23 15:05:00,9.61,9.66,9.61,9.63,361000.0,8.3609,8.4044,8.3609,8.3783,361000.0
2012-03-23 15:10:00,9.63,9.63,9.6,9.63,59500.0,8.3783,8.3783,8.3522,8.3783,59500.0
2012-03-23 15:15:00,9.63,9.67,9.62,9.65,124000.0,8.3783,8.4131,8.3696,8.3957,124000.0
2012-03-23 15:20:00,9.64,9.67,9.63,9.64,132700.0,8.387,8.4131,8.3783,8.387,132700.0
2012-03-23 15:25:00,9.65,9.65,9.64,9.64,30400.0,8.3957,8.3957,8.387,8.387,30400.0
2012-03-23 15:30:00,9.64,9.65,9.63,9.64,162800.0,8.387,8.3957,8.3783,8.387,162800.0
2012-03-23 15:35:00,9.64,9.65,9.61,9.62,431600.0,8.387,8.3957,8.3609,8.3696,431600.0
2012-03-23 15:40:00,9.62,9.62,9.6,9.61,56100.0,8.3696,8.3696,8.3522,8.3609,56100.0
2012-03-23 15:45:00,9.6,9.62,9.6,9.61,111900.0,8.3522,8.3696,8.3522,8.3609,111900.0
2012-03-23 15:50:00,9.61,9.62,9.6,9.6,142700.0,8.3609,8.3696,8.3522,8.3522,142700.0
2012-03-23 15:55:00,9.61,9.61,9.6,9.61,431900.0,8.3609,8.3609,8.3522,8.3609,431900.0
2012-03-26 09:30:00,9.68,9.75,9.64,9.67,188500.0,8.4218,8.4827,8.387,8.4131,188500.0
2012-03-26 09:35:00,9.68,9.69,9.62,9.63,75200.0,8.4218,8.4305,8.3696,8.3783,75200.0
2012-03-26 09:40:00,9.63,9.69,9.61,9.67,501700.0,8.3783,8.4305,8.3609,8.4131,501700.0
2012-03-26 09:45:00,9.68,9.68,9.62,9.67,77100.0,8.4218,8.4218,8.3696,8.4131,77100.0
2012-03-26 09:50:00,9.68,9.7,9.65,9.67,136000.0,8.4218,8.4392,8.3957,8.4131,136000.0
2012-03-26 09:55:00,9.66,9.68,9.64,9.64,94500.0,8.4044,8.4218,8.387,8.387,94500.0
2012-03-26 10:00:00,9.64,9.66,9.6,9.64,176500.0,8.387,8.4044,8.3522,8.387,176500.0
2012-03-26 10:05:00,9.64,9.66,9.63,9.65,132700.0,8.387,8.4044,8.3783,8.3957,132700.0
2012-03-26 10:10:00,9.64,9.65,9.63,9.63,102200.0,8.387,8.3957,8.3783,8.3783,102200.0
2012-03-26 10:15:00,9.64,9.64,9.58,9.59,140300.0,8.387,8.387,8.3348,8.3435,140300.0
2012-03-26 10:20:00,9.59,9.6,9.54,9.55,193700.0,8.3435,8.3522,8.3,8.3087,193700.0
2012-03-26 10:25:00,9.54,9.55,9.53,9.53,84100.0,8.3,8.3087,8.2913,8.2913,84100.0
2012-03-26 10:30:00,9.53,9.56,9.53,9.56,103900.0,8.2913,8.3174,8.2913,8.3174,103900.0
2012-03-26 10:35:00,9.57,9.57,9.55,9.55,218100.0,8.3261,8.3261,8.3087,8.3087,218100.0
2012-03-26 10:40:00,9.56,9.56,9.55,9.55,34700.0,8.3174,8.3174,8.3087,8.3087,34700.0
2012-03-26 10:45:00,9.56,9.58,9.55,9.58,166400.0,8.3174,8.3348,8.3087,8.3348,166400.0
2012-03-26 10:50:00,9.57,9.58,9.56,9.58,164600.0,8.3261,8.3348,8.3174,8.3348,164600.0
2012-03-26 10:55:00,9.57,9.61,9.57,9.61,180900.0,8.3261,8.3609,8.3261,8.3609,180900.0
2012-03-26 11:00:00,9.61,9.61,9.58,9.59,112700.0,8.3609,8.3609,8.3348,8.3435,112700.0
2012-03-26 11:05:00,9.59,9.61,9.58,9.61,64500.0,8.3435,8.3609,8.3348,8.3609,64500.0
2012-03-26 11:10:00,9.61,9.62,9.59,9.61,106100.0,8.3609,8.3696,8.3435,8.3609,106100.0
2012-03-26 11:15:00,9.61,9.63,9.61,9.63,69200.0,8.3609,8.3783,8.3609,8.3783,69200.0
2012-03-26 11:20:00,9.62,9.64,9.62,9.63,58500.0,8.3696,8.387,8.3696,8.3783,58500.0
2012-03-26 11:25:00,9.64,9.64,9.63,9.63,46600.0,8.387,8.387,8.3783,8.3783,46600.0
2012-03-26 11:30:00,9.63,9.66,9.63,9.66,76000.0,8.3783,8.4044,8.3783,8.4044,76000.0
2012-03-26 11:35:00,9.66,9.74,9.65,9.73,386300.0,8.4044,8.474,8.3957,8.4653,386300.0
2012-03-26 11:40:00,9.73,9.76,9.73,9.76,234200.0,8.4653,8.4914,8.4653,8.4914,234200.0
2012-03-26 11:45:00,9.76,9.76,9.71,9.73,303400.0,8.4914,8.4914,8.4479,8.4653,303400.0
2012-03-26 11:50:00,9.72,9.73,9.7,9.71,130300.0,8.4566,8.4653,8.4392,8.4479,130300.0
2012-03-26 11:55:00,9.72,9.75,9.71,9.74,122800.0,8.4566,8.4827,8.4479,8.474,122800.0
2012-03-26 12:00:00,9.75,9.77,9.74,9.77,234200.0,8.4827,8.5001,8.474,8.5001,234200.0
2012-03-26 12:05:00,9.76,9.77,9.73,9.74,132300.0,8.4914,8.5001,8.4653,8.474,132300.0
2012-03-26 12:10:00,9.74,9.76,9.73,9.75,124900.0,8.474,8.4914,8.4653,8.4827,124900.0
2012-03-26 12:15:00,9.76,9.76,9.75,9.75,67800.0,8.4914,8.4914,8.4827,8.4827,67800.0
2012-03-26 12:20:00,9.75,9.76,9.74,9.74,39900.0,8.4827,8.4914,8.474,8.474,39900.0
2012-03-26 12:25:00,9.75,9.75,9.72,9.74,64100.0,8.4827,8.4827,8.4566,8.474,64100.0
2012-03-26 12:30:00,9.74,9.74,9.71,9.72,72900.0,8.474,8.474,8.4479,8.4566,72900.0
2012-03-26 12:35:00,9.74,9.74,9.72,9.73,41200.0,8.474,8.474,8.4566,8.4653,41200.0
2012-03-26 12:40:00,9.74,9.74,9.72,9.73,40700.0,8.474,8.474,8.4566,8.4653,40700.0
2012-03-26 12:45:00,9.73,9.74,9.73,9.74,35700.0,8.4653,8.474,8.4653,8.474,35700.0
2012-03-26 12:50:00,9.74,9.76,9.73,9.76,72700.0,8.474,8.4914,8.4653,8.4914,72700.0
2012-03-26 12:55:00,9.76,9.79,9.75,9.78,61200.0,8.4914,8.5175,8.4827,8.5088,61200.0
2012-03-26 13:00:00,9.78,9.79,9.76,9.76,92100.0,8.5088,8.5175,8.4914,8.4914,92100.0
2012-03-26 13:05:00,9.76,9.77,9.75,9.75,20100.0,8.4914,8.5001,8.4827,8.4827,20100.0
2012-03-26 13:10:00,9.75,9.76,9.73,9.73,40000.0,8.4827,8.4914,8.4653,8.4653,40000.0
2012-03-26 13:15:00,9.73,9.73,9.71,9.71,36800.0,8.4653,8.4653,8.4479,8.4479,36800.0
2012-03-26 13:20:00,9.72,9.74,9.71,9.73,67900.0,8.4566,8.474,8.4479,8.4653,67900.0
2012-03-26 13:25:00,9.73,9.76,9.72,9.76,84200.0,8.4653,8.4914,8.4566,8.4914,84200.0
2012-03-26 13:30:00,9.76,9.81,9.76,9.81,163700.0,8.4914,8.5349,8.4914,8.5349,163700.0
2012-03-26 13:35:00,9.81,9.81,9.78,9.79,73200.0,8.5349,8.5349,8.5088,8.5175,73200.0
2012-03-26 13:40:00,9.78,9.8,9.78,9.79,65900.0,8.5088,8.5262,8.5088,8.5175,65900.0
2012-03-26 13:45:00,9.79,9.83,9.79,9.82,100700.0,8.5175,8.5523,8.5175,8.5436,100700.0
2012-03-26 13:50:00,9.82,9.84,9.82,9.84,60100.0,8.5436,8.561,8.5436,8.561,60100.0
2012-03-26 13:55:00,9.83,9.84,9.81,9.81,101100.0,8.5523,8.561,8.5349,8.5349,101100.0
2012-03-26 14:00:00,9.81,9.83,9.8,9.82,109000.0,8.5349,8.5523,8.5262,8.5436,109000.0
2012-03-26 14:05:00,9.82,9.84,9.81,9.83,136700.0,8.5436,8.561,8.5349,8.5523,136700.0
2012-03-26 14:10:00,9.83,9.84,9.82,9.84,61400.0,8.5523,8.561,8.5436,8.561,61400.0
2012-03-26 14:15:00,9.83,9.84,9.83,9.84,58900.0,8.5523,8.561,8.5523,8.561,58900.0
2012-03-26 14:20:00,9.84,9.85,9.83,9.85,59300.0,8.561,8.5697,8.5523,8.5697,59300.0
2012-03-26 14:25:00,9.85,9.85,9.84,9.85,29800.0,8.5697,8.5697,8.561,8.5697,29800.0
2012-03-26 14:30:00,9.85,9.85,9.84,9.85,73100.0,8.5697,8.5697,8.561,8.5697,73100.0
2012-03-26 14:35:00,9.85,9.85,9.84,9.85,37900.0,8.5697,8.5697,8.561,8.5697,37900.0
2012-03-26 14:40:00,9.85,9.85,9.84,9.85,133400.0,8.5697,8.5697,8.561,8.5697,133400.0
2012-03-26 14:45:00,9.85,9.88,9.84,9.87,181400.0,8.5697,8.5958,8.561,8.5871,181400.0
2012-03-26 14:50:00,9.87,9.87,9.86,9.86,28700.0,8.5871,8.5871,8.5784,8.5784,28700.0
2012-03-26 14:55:00,9.87,9.87,9.83,9.83,80600.0,8.5871,8.5871,8.5523,8.5523,80600.0
2012-03-26 15:00:00,9.83,9.88,9.82,9.88,206600.0,8.5523,8.5958,8.5436,8.5958,206600.0
2012-03-26 15:05:00,9.88,9.88,9.81,9.82,268900.0,8.5958,8.5958,8.5349,8.5436,268900.0
2012-03-26 15:10:00,9.81,9.83,9.81,9.83,74500.0,8.5349,8.5523,8.5349,8.5523,74500.0
2012-03-26 15:15:00,9.82,9.83,9.82,9.83,38100.0,8.5436,8.5523,8.5436,8.5523,38100.0
2012-03-26 15:20:00,9.83,9.84,9.82,9.84,63200.0,8.5523,8.561,8.5436,8.561,63200.0
2012-03-26 15:25:00,9.84,9.87,9.83,9.87,90500.0,8.561,8.5871,8.5523,8.5871,90500.0
2012-03-26 15:30:00,9.87,9.87,9.85,9.86,154300.0,8.5871,8.5871,8.5697,8.5784,154300.0
2012-03-26 15:35:00,9.86,9.89,9.85,9.86,243100.0,8.5784,8.6046,8.5697,8.5784,243100.0
2012-03-26 15:40:00,9.86,9.87,9.85,9.87,119900.0,8.5784,8.5871,8.5697,8.5871,119900.0
2012-03-26 15:45:00,9.87,9.9,9.86,9.9,240900.0,8.5871,8.6133,8.5784,8.6133,240900.0
2012-03-26 15:50:00,9.9,9.9,9.87,9.89,249500.0,8.6133,8.6133,8.5871,8.6046,249500.0
2012-03-26 15:55:00,9.88,9.89,9.87,9.88,580500.0,8.5958,8.6046,8.5871,8.5958,580500.0
2012-03-27 09:30:00,9.85,9.89,9.79,9.8,110400.0,8.5697,8.6046,8.5175,8.5262,110400.0
2012-03-27 09:35:00,9.8,9.92,9.8,9.92,105400.0,8.5262,8.6307,8.5262,8.6307,105400.0
2012-03-27 09:40:00,9.92,9.92,9.83,9.86,96400.0,8.6307,8.6307,8.5523,8.5784,96400.0
2012-03-27 09:45:00,9.86,9.91,9.86,9.91,112800.0,8.5784,8.622,8.5784,8.622,112800.0
2012-03-27 09:50:00,9.89,9.89,9.8,9.8,132200.0,8.6046,8.6046,8.5262,8.5262,132200.0
2012-03-27 09:55:00,9.8,9.86,9.79,9.81,485000.0,8.5262,8.5784,8.5175,8.5349,485000.0
2012-03-27 10:00:00,9.82,9.82,9.74,9.77,248300.0,8.5436,8.5436,8.474,8.5001,248300.0
2012-03-27 10:05:00,9.78,9.8,9.75,9.8,134000.0,8.5088,8.5262,8.4827,8.5262,134000.0
2012-03-27 10:10:00,9.8,9.83,9.76,9.82,140200.0,8.5262,8.5523,8.4914,8.5436,140200.0
2012-03-27 10:15:00,9.82,9.82,9.78,9.8,92200.0,8.5436,8.5436,8.5088,8.5262,92200.0
2012-03-27 10:20:00,9.8,9.8,9.79,9.8,38900.0,8.5262,8.5262,8.5175,8.5262,38900.0
2012-03-27 10:25:00,9.8,9.8,9.78,9.79,77800.0,8.5262,8.5262,8.5088,8.5175,77800.0
2012-03-27 10:30:00,9.79,9.81,9.78,9.8,67100.0,8.5175,8.5349,8.5088,8.5262,67100.0
2012-03-27 10:35:00,9.81,9.81,9.78,9.79,73000.0,8.5349,8.5349,8.5088,8.5175,73000.0
2012-03-27 10:40:00,9.79,9.8,9.77,9.77,39600.0,8.5175,8.5262,8.5001,8.5001,39600.0
2012-03-27 10:45:00,9.77,9.8,9.77,9.8,53600.0,8.5001,8.5262,8.5001,8.5262,53600.0
2012-03-27 10:50:00,9.8,9.8,9.78,9.79,63600.0,8.5262,8.5262,8.5088,8.5175,63600.0
2012-03-27 10:55:00,9.79,9.79,9.78,9.79,18400.0,8.5175,8.5175,8.5088,8.5175,18400.0
2012-03-27 11:00:00,9.79,9.81,9.78,9.79,123300.0,8.5175,8.5349,8.5088,8.5175,123300.0
2012-03-27 11:05:00,9.79,9.8,9.76,9.77,83100.0,8.5175,8.5262,8.4914,8.5001,83100.0
2012-03-27 11:10:00,9.77,9.84,9.76,9.84,307400.0,8.5001,8.561,8.4914,8.561,307400.0
2012-03-27 11:15:00,9.84,9.86,9.83,9.84,73100.0,8.561,8.5784,8.5523,8.561,73100.0
2012-03-27 11:20:00,9.84,9.84,9.83,9.83,18800.0,8.561,8.561,8.5523,8.5523,18800.0
2012-03-27 11:25:00,9.83,9.85,9.83,9.85,25700.0,8.5523,8.5697,8.5523,8.5697,25700.0
2012-03-27 11:30:00,9.85,9.86,9.84,9.84,71200.0,8.5697,8.5784,8.561,8.561,71200.0
2012-03-27 11:35:00,9.85,9.85,9.84,9.85,21500.0,8.5697,8.5697,8.561,8.5697,21500.0
2012-03-27 11:40:00,9.85,9.85,9.84,9.85,25200.0,8.5697,8.5697,8.561,8.5697,25200.0
2012-03-27 11:45:00,9.84,9.85,9.84,9.85,37500.0,8.561,8.5697,8.561,8.5697,37500.0
2012-03-27 11:50:00,9.85,9.86,9.84,9.85,302800.0,8.5697,8.5784,8.561,8.5697,302800.0
2012-03-27 11:55:00,9.84,9.86,9.84,9.85,176600.0,8.561,8.5784,8.561,8.5697,176600.0
2012-03-27 12:00:00,9.85,9.86,9.84,9.85,46000.0,8.5697,8.5784,8.561,8.5697,46000.0
2012-03-27 12:05:00,9.85,9.88,9.84,9.88,105200.0,8.5697,8.5958,8.561,8.5958,105200.0
2012-03-27 12:10:00,9.88,9.89,9.86,9.89,118600.0,8.5958,8.6046,8.5784,8.6046,118600.0
2012-03-27 12:15:00,9.89,9.89,9.88,9.89,25500.0,8.6046,8.6046,8.5958,8.6046,25500.0
2012-03-27 12:20:00,9.89,9.89,9.88,9.88,38100.0,8.6046,8.6046,8.5958,8.5958,38100.0
2012-03-27 12:25:00,9.89,9.89,9.88,9.89,21700.0,8.6046,8.6046,8.5958,8.6046,21700.0
2012-03-27 12:30:00,9.88,9.89,9.87,9.88,53300.0,8.5958,8.6046,8.5871,8.5958,53300.0
2012-03-27 12:35:00,9.88,9.88,9.87,9.88,20900.0,8.5958,8.5958,8.5871,8.5958,20900.0
2012-03-27 12:40:00,9.88,9.88,9.86,9.88,48300.0,8.5958,8.5958,8.5784,8.5958,48300.0
2012-03-27 12:45:00,9.88,9.88,9.86,9.86,38900.0,8.5958,8.5958,8.5784,8.5784,38900.0
2012-03-27 12:50:00,9.87,9.87,9.85,9.85,22000.0,8.5871,8.5871,8.5697,8.5697,22000.0
2012-03-27 12:55:00,9.85,9.86,9.85,9.86,30900.0,8.5697,8.5784,8.5697,8.5784,30900.0
2012-03-27 13:00:00,9.86,9.86,9.84,9.84,45300.0,8.5784,8.5784,8.561,8.561,45300.0
2012-03-27 13:05:00,9.84,9.85,9.84,9.84,29300.0,8.561,8.5697,8.561,8.561,29300.0
2012-03-27 13:10:00,9.85,9.85,9.82,9.82,117200.0,8.5697,8.5697,8.5436,8.5436,117200.0
2012-03-27 13:15:00,9.83,9.85,9.82,9.84,254300.0,8.5523,8.5697,8.5436,8.561,254300.0
2012-03-27 13:20:00,9.84,9.84,9.77,9.8,199600.0,8.561,8.561,8.5001,8.5262,199600.0
2012-03-27 13:25:00,9.8,9.81,9.79,9.81,93500.0,8.5262,8.5349,8.5175,8.5349,93500.0
2012-03-27 13:30:00,9.8,9.83,9.79,9.79,215200.0,8.5262,8.5523,8.5175,8.5175,215200.0
2012-03-27 13:35:00,9.79,9.79,9.75,9.79,112500.0,8.5175,8.5175,8.4827,8.5175,112500.0
2012-03-27 13:40:00,9.79,9.79,9.78,9.79,24600.0,8.5175,8.5175,8.5088,8.5175,24600.0
2012-03-27 13:45:00,9.79,9.79,9.78,9.79,29400.0,8.5175,8.5175,8.5088,8.5175,29400.0
2012-03-27 13:50:00,9.79,9.79,9.78,9.79,34300.0,8.5175,8.5175,8.5088,8.5175,34300.0
2012-03-27 13:55:00,9.79,9.81,9.77,9.81,241300.0,8.5175,8.5349,8.5001,8.5349,241300.0
2012-03-27 14:00:00,9.81,9.81,9.8,9.8,92200.0,8.5349,8.5349,8.5262,8.5262,92200.0
2012-03-27 14:05:00,9.81,9.81,9.8,9.8,18400.0,8.5349,8.5349,8.5262,8.5262,18400.0
2012-03-27 14:10:00,9.8,9.81,9.79,9.81,103500.0,8.5262,8.5349,8.5175,8.5349,103500.0
2012-03-27 14:15:00,9.81,9.82,9.8,9.8,77300.0,8.5349,8.5436,8.5262,8.5262,77300.0
2012-03-27 14:20:00,9.81,9.81,9.78,9.79,67000.0,8.5349,8.5349,8.5088,8.5175,67000.0
2012-03-27 14:25:00,9.79,9.8,9.78,9.78,17800.0,8.5175,8.5262,8.5088,8.5088,17800.0
2012-03-27 14:30:00,9.78,9.79,9.78,9.79,12900.0,8.5088,8.5175,8.5088,8.5175,12900.0
2012-03-27 14:35:00,9.79,9.79,9.74,9.74,80500.0,8.5175,8.5175,8.474,8.474,80500.0
2012-03-27 14:40:00,9.74,9.75,9.74,9.74,33100.0,8.474,8.4827,8.474,8.474,33100.0
2012-03-27 14:45:00,9.74,9.77,9.74,9.77,109500.0,8.474,8.5001,8.474,8.5001,109500.0
2012-03-27 14:50:00,9.77,9.77,9.76,9.77,38500.0,8.5001,8.5001,8.4914,8.5001,38500.0
2012-03-27 14:55:00,9.77,9.78,9.76,9.78,50000.0,8.5001,8.5088,8.4914,8.5088,50000.0
2012-03-27 15:00:00,9.78,9.78,9.77,9.78,14000.0,8.5088,8.5088,8.5001,8.5088,14000.0
2012-03-27 15:05:00,9.77,9.78,9.77,9.78,21900.0,8.5001,8.5088,8.5001,8.5088,21900.0
2012-03-27 15:10:00,9.77,9.79,9.77,9.79,70500.0,8.5001,8.5175,8.5001,8.5175,70500.0
2012-03-27 15:15:00,9.79,9.8,9.77,9.79,387200.0,8.5175,8.5262,8.5001,8.5175,387200.0
2012-03-27 15:20:00,9.79,9.79,9.75,9.75,110700.0,8.5175,8.5175,8.4827,8.4827,110700.0
2012-03-27 15:25:00,9.76,9.76,9.75,9.76,17800.0,8.4914,8.4914,8.4827,8.4914,17800.0
2012-03-27 15:30:00,9.75,9.76,9.75,9.76,25200.0,8.4827,8.4914,8.4827,8.4914,25200.0
2012-03-27 15:35:00,9.75,9.76,9.74,9.76,141900.0,8.4827,8.4914,8.474,8.4914,141900.0
2012-03-27 15:40:00,9.76,9.76,9.75,9.75,36200.0,8.4914,8.4914,8.4827,8.4827,36200.0
2012-03-27 15:45:00,9.76,9.78,9.72,9.78,450200.0,8.4914,8.5088,8.4566,8.5088,450200.0
2012-03-27 15:50:00,9.77,9.8,9.77,9.79,251100.0,8.5001,8.5262,8.5001,8.5175,251100.0
2012-03-27 15:55:00,9.79,9.82,9.78,9.82,707700.0,8.5175,8.5436,8.5088,8.5436,707700.0
2012-03-28 09:30:00,9.87,9.95,9.86,9.94,258400.0,8.5871,8.6568,8.5784,8.6481,258400.0
2012-03-28 09:35:00,9.94,10.01,9.93,10.0,556700.0,8.6481,8.709,8.6394,8.7003,556700.0
2012-03-28 09:40:00,10.0,10.02,9.95,9.96,597100.0,8.7003,8.7177,8.6568,8.6655,597100.0
2012-03-28 09:45:00,9.96,10.0,9.93,9.96,361000.0,8.6655,8.7003,8.6394,8.6655,361000.0
2012-03-28 09:50:00,9.97,10.05,9.96,10.01,347100.0,8.6742,8.7438,8.6655,8.709,347100.0
2012-03-28 09:55:00,10.01,10.09,9.99,10.02,488300.0,8.709,8.7786,8.6916,8.7177,488300.0
2012-03-28 10:00:00,10.02,10.08,10.02,10.05,182300.0,8.7177,8.7699,8.7177,8.7438,182300.0
2012-03-28 10:05:00,10.06,10.12,10.03,10.12,411800.0,8.7525,8.8047,8.7264,8.8047,411800.0
2012-03-28 10:10:00,10.11,10.2,10.09,10.2,387000.0,8.796,8.8743,8.7786,8.8743,387000.0
2012-03-28 10:15:00,10.2,10.22,10.16,10.19,332600.0,8.8743,8.8917,8.8395,8.8656,332600.0
2012-03-28 10:20:00,10.19,10.19,10.14,10.15,124400.0,8.8656,8.8656,8.8221,8.8308,124400.0
2012-03-28 10:25:00,10.15,10.17,10.13,10.15,226200.0,8.8308,8.8482,8.8134,8.8308,226200.0
2012-03-28 10:30:00,10.15,10.18,10.14,10.14,375400.0,8.8308,8.8569,8.8221,8.8221,375400.0
2012-03-28 10:35:00,10.15,10.19,10.13,10.17,126800.0,8.8308,8.8656,8.8134,8.8482,126800.0
2012-03-28 10:40:00,10.18,10.19,10.17,10.18,58500.0,8.8569,8.8656,8.8482,8.8569,58500.0
2012-03-28 10:45:00,10.18,10.19,10.17,10.19,61900.0,8.8569,8.8656,8.8482,8.8656,61900.0
2012-03-28 10:50:00,10.19,10.19,10.13,10.15,126700.0,8.8656,8.8656,8.8134,8.8308,126700.0
2012-03-28 10:55:00,10.14,10.16,10.11,10.14,257300.0,8.8221,8.8395,8.796,8.8221,257300.0
2012-03-28 11:00:00,10.13,10.15,10.09,10.11,223700.0,8.8134,8.8308,8.7786,8.796,223700.0
2012-03-28 11:05:00,10.11,10.14,10.1,10.14,96100.0,8.796,8.8221,8.7873,8.8221,96100.0
2012-03-28 11:10:00,10.14,10.16,10.11,10.16,185100.0,8.8221,8.8395,8.796,8.8395,185100.0
2012-03-28 11:15:00,10.17,10.24,10.17,10.22,259900.0,8.8482,8.9091,8.8482,8.8917,259900.0
2012-03-28 11:20:00,10.21,10.27,10.21,10.24,254500.0,8.883,8.9352,8.883,8.9091,254500.0
2012-03-28 11:25:00,10.25,10.26,10.21,10.22,236100.0,8.9178,8.9265,8.883,8.8917,236100.0
2012-03-28 11:30:00,10.22,10.23,10.19,10.22,378300.0,8.8917,8.9004,8.8656,8.8917,378300.0
2012-03-28 11:35:00,10.22,10.22,10.17,10.2,264600.0,8.8917,8.8917,8.8482,8.8743,264600.0
2012-03-28 11:40:00,10.2,10.22,10.17,10.18,171000.0,8.8743,8.8917,8.8482,8.8569,171000.0
2012-03-28 11:45:00,10.17,10.2,10.15,10.18,180600.0,8.8482,8.8743,8.8308,8.8569,180600.0
2012-03-28 11:50:00,10.17,10.18,10.11,10.16,362800.0,8.8482,8.8569,8.796,8.8395,362800.0
2012-03-28 11:55:00,10.15,10.16,10.08,10.12,225100.0,8.8308,8.8395,8.7699,8.8047,225100.0
2012-03-28 12:00:00,10.12,10.15,10.11,10.13,190700.0,8.8047,8.8308,8.796,8.8134,190700.0
2012-03-28 12:05:00,10.13,10.16,10.12,10.13,99600.0,8.8134,8.8395,8.8047,8.8134,99600.0
2012-03-28 12:10:00,10.12,10.16,10.11,10.16,91800.0,8.8047,8.8395,8.796,8.8395,91800.0
2012-03-28 12:15:00,10.16,10.2,10.15,10.18,194600.0,8.8395,8.8743,8.8308,8.8569,194600.0
2012-03-28 12:20:00,10.18,10.2,10.18,10.2,107900.0,8.8569,8.8743,8.8569,8.8743,107900.0
2012-03-28 12:25:00,10.19,10.21,10.19,10.21,117200.0,8.8656,8.883,8.8656,8.883,117200.0
2012-03-28 12:30:00,10.21,10.21,10.19,10.19,57500.0,8.883,8.883,8.8656,8.8656,57500.0
2012-03-28 12:35:00,10.2,10.24,10.19,10.2,219400.0,8.8743,8.9091,8.8656,8.8743,219400.0
2012-03-28 12:40:00,10.21,10.24,10.19,10.23,511600.0,8.883,8.9091,8.8656,8.9004,511600.0
2012-03-28 12:45:00,10.22,10.25,10.22,10.24,128300.0,8.8917,8.9178,8.8917,8.9091,128300.0
2012-03-28 12:50:00,10.24,10.24,10.22,10.22,70600.0,8.9091,8.9091,8.8917,8.8917,70600.0
2012-03-28 12:55:00,10.22,10.28,10.22,10.26,177500.0,8.8917,8.9439,8.8917,8.9265,177500.0
2012-03-28 13:00:00,10.25,10.28,10.25,10.25,155000.0,8.9178,8.9439,8.9178,8.9178,155000.0
2012-03-28 13:05:00,10.25,10.25,10.23,10.23,63400.0,8.9178,8.9178,8.9004,8.9004,63400.0
2012-03-28 13:10:00,10.23,10.25,10.23,10.24,83700.0,8.9004,8.9178,8.9004,8.9091,83700.0
2012-03-28 13:15:00,10.24,10.26,10.23,10.26,274500.0,8.9091,8.9265,8.9004,8.9265,274500.0
2012-03-28 13:20:00,10.26,10.26,10.21,10.23,192100.0,8.9265,8.9265,8.883,8.9004,192100.0
2012-03-28 13:25:00,10.23,10.24,10.22,10.24,30500.0,8.9004,8.9091,8.8917,8.9091,30500.0
2012-03-28 13:30:00,10.24,10.24,10.23,10.24,66200.0,8.9091,8.9091,8.9004,8.9091,66200.0
2012-03-28 13:35:00,10.24,10.27,10.23,10.27,64900.0,8.9091,8.9352,8.9004,8.9352,64900.0
2012-03-28 13:40:00,10.26,10.28,10.24,10.24,60800.0,8.9265,8.9439,8.9091,8.9091,60800.0
2012-03-28 13:45:00,10.24,10.24,10.22,10.22,35200.0,8.9091,8.9091,8.8917,8.8917,35200.0
2012-03-28 13:50:00,10.22,10.23,10.21,10.21,52900.0,8.8917,8.9004,8.883,8.883,52900.0
2012-03-28 13:55:00,10.21,10.22,10.18,10.19,65400.0,8.883,8.8917,8.8569,8.8656,65400.0
2012-03-28 14:00:00,10.19,10.19,10.14,10.14,117200.0,8.8656,8.8656,8.8221,8.8221,117200.0
2012-03-28 14:05:00,10.15,10.15,10.12,10.15,89100.0,8.8308,8.8308,8.8047,8.8308,89100.0
2012-03-28 14:10:00,10.15,10.16,10.12,10.15,75000.0,8.8308,8.8395,8.8047,8.8308,75000.0
2012-03-28 14:15:00,10.14,10.15,10.13,10.13,62100.0,8.8221,8.8308,8.8134,8.8134,62100.0
2012-03-28 14:20:00,10.13,10.13,10.08,10.11,180400.0,8.8134,8.8134,8.7699,8.796,180400.0
2012-03-28 14:25:00,10.11,10.15,10.09,10.14,181700.0,8.796,8.8308,8.7786,8.8221,181700.0
2012-03-28 14:30:00,10.15,10.15,10.13,10.13,31800.0,8.8308,8.8308,8.8134,8.8134,31800.0
2012-03-28 14:35:00,10.13,10.14,10.12,10.14,94000.0,8.8134,8.8221,8.8047,8.8221,94000.0
2012-03-28 14:40:00,10.13,10.14,10.12,10.13,159600.0,8.8134,8.8221,8.8047,8.8134,159600.0
2012-03-28 14:45:00,10.13,10.14,10.12,10.13,225200.0,8.8134,8.8221,8.8047,8.8134,225200.0
2012-03-28 14:50:00,10.13,10.13,10.1,10.1,59400.0,8.8134,8.8134,8.7873,8.7873,59400.0
2012-03-28 14:55:00,10.1,10.13,10.1,10.12,279800.0,8.7873,8.8134,8.7873,8.8047,279800.0
2012-03-28 15:00:00,10.11,10.18,10.11,10.13,336300.0,8.796,8.8569,8.796,8.8134,336300.0
2012-03-28 15:05:00,10.13,10.13,10.11,10.11,71900.0,8.8134,8.8134,8.796,8.796,71900.0
2012-03-28 15:10:00,10.11,10.12,10.07,10.07,214900.0,8.796,8.8047,8.7612,8.7612,214900.0
2012-03-28 15:15:00,10.08,10.08,10.03,10.04,197100.0,8.7699,8.7699,8.7264,8.7351,197100.0
2012-03-28 15:20:00,10.04,10.05,10.03,10.03,45600.0,8.7351,8.7438,8.7264,8.7264,45600.0
2012-03-28 15:25:00,10.03,10.04,10.0,10.0,71500.0,8.7264,8.7351,8.7003,8.7003,71500.0
2012-03-28 15:30:00,10.0,10.05,10.0,10.04,110700.0,8.7003,8.7438,8.7003,8.7351,110700.0
2012-03-28 15:35:00,10.04,10.06,10.02,10.06,221500.0,8.7351,8.7525,8.7177,8.7525,221500.0
2012-03-28 15:40:00,10.06,10.06,10.04,10.05,90900.0,8.7525,8.7525,8.7351,8.7438,90900.0
2012-03-28 15:45:00,10.05,10.07,10.05,10.06,197400.0,8.7438,8.7612,8.7438,8.7525,197400.0
2012-03-28 15:50:00,10.07,10.07,10.05,10.05,195500.0,8.7612,8.7612,8.7438,8.7438,195500.0
2012-03-28 15:55:00,10.06,10.07,10.0,10.01,2285300.0,8.7525,8.7612,8.7003,8.709,2285300.0
2012-03-29 09:30:00,10.01,10.02,9.95,9.97,150800.0,8.709,8.7177,8.6568,8.6742,150800.0
2012-03-29 09:35:00,9.97,9.98,9.91,9.92,277700.0,8.6742,8.6829,8.622,8.6307,277700.0
2012-03-29 09:40:00,9.91,9.91,9.81,9.81,226800.0,8.622,8.622,8.5349,8.5349,226800.0
2012-03-29 09:45:00,9.82,9.89,9.81,9.87,247300.0,8.5436,8.6046,8.5349,8.5871,247300.0
2012-03-29 09:50:00,9.88,9.89,9.83,9.85,196300.0,8.5958,8.6046,8.5523,8.5697,196300.0
2012-03-29 09:55:00,9.86,9.86,9.76,9.82,291100.0,8.5784,8.5784,8.4914,8.5436,291100.0
2012-03-29 10:00:00,9.82,9.9,9.79,9.89,282100.0,8.5436,8.6133,8.5175,8.6046,282100.0
2012-03-29 10:05:00,9.9,9.92,9.88,9.88,141000.0,8.6133,8.6307,8.5958,8.5958,141000.0
2012-03-29 10:10:00,9.87,9.91,9.85,9.86,303600.0,8.5871,8.622,8.5697,8.5784,303600.0
2012-03-29 10:15:00,9.87,9.87,9.82,9.83,97100.0,8.5871,8.5871,8.5436,8.5523,97100.0
2012-03-29 10:20:00,9.83,9.89,9.83,9.87,291800.0,8.5523,8.6046,8.5523,8.5871,291800.0
2012-03-29 10:25:00,9.87,9.88,9.82,9.83,192100.0,8.5871,8.5958,8.5436,8.5523,192100.0
2012-03-29 10:30:00,9.83,9.88,9.83,9.86,169200.0,8.5523,8.5958,8.5523,8.5784,169200.0
2012-03-29 10:35:00,9.86,9.91,9.83,9.89,253300.0,8.5784,8.622,8.5523,8.6046,253300.0
2012-03-29 10:40:00,9.89,9.93,9.86,9.86,211300.0,8.6046,8.6394,8.5784,8.5784,211300.0
2012-03-29 10:45:00,9.86,9.9,9.84,9.86,200800.0,8.5784,8.6133,8.561,8.5784,200800.0
2012-03-29 10:50:00,9.87,9.88,9.84,9.87,178100.0,8.5871,8.5958,8.561,8.5871,178100.0
2012-03-29 10:55:00,9.87,9.88,9.85,9.86,108800.0,8.5871,8.5958,8.5697,8.5784,108800.0
2012-03-29 11:00:00,9.86,9.86,9.8,9.8,156300.0,8.5784,8.5784,8.5262,8.5262,156300.0
2012-03-29 11:05:00,9.8,9.83,9.8,9.83,96900.0,8.5262,8.5523,8.5262,8.5523,96900.0
2012-03-29 11:10:00,9.83,9.86,9.82,9.86,154300.0,8.5523,8.5784,8.5436,8.5784,154300.0
2012-03-29 11:15:00,9.86,9.9,9.86,9.86,229500.0,8.5784,8.6133,8.5784,8.5784,229500.0
2012-03-29 11:20:00,9.86,9.87,9.81,9.84,92400.0,8.5784,8.5871,8.5349,8.561,92400.0
2012-03-29 11:25:00,9.84,9.84,9.8,9.81,84100.0,8.561,8.561,8.5262,8.5349,84100.0
2012-03-29 11:30:00,9.8,9.83,9.79,9.83,197100.0,8.5262,8.5523,8.5175,8.5523,197100.0
2012-03-29 11:35:00,9.83,9.85,9.82,9.83,116100.0,8.5523,8.5697,8.5436,8.5523,116100.0
2012-03-29 11:40:00,9.83,9.85,9.83,9.85,29100.0,8.5523,8.5697,8.5523,8.5697,29100.0
2012-03-29 11:45:00,9.84,9.85,9.84,9.84,42200.0,8.561,8.5697,8.561,8.561,42200.0
2012-03-29 11:50:00,9.84,9.85,9.84,9.85,105300.0,8.561,8.5697,8.561,8.5697,105300.0
2012-03-29 11:55:00,9.85,9.87,9.84,9.85,79600.0,8.5697,8.5871,8.561,8.5697,79600.0
2012-03-29 12:00:00,9.86,9.87,9.85,9.85,33200.0,8.5784,8.5871,8.5697,8.5697,33200.0
2012-03-29 12:05:00,9.86,9.87,9.85,9.85,61400.0,8.5784,8.5871,8.5697,8.5697,61400.0
2012-03-29 12:10:00,9.86,9.86,9.85,9.86,8400.0,8.5784,8.5784,8.5697,8.5784,8400.0
2012-03-29 12:15:00,9.86,9.86,9.85,9.86,10900.0,8.5784,8.5784,8.5697,8.5784,10900.0
2012-03-29 12:20:00,9.85,9.87,9.85,9.85,67000.0,8.5697,8.5871,8.5697,8.5697,67000.0
2012-03-29 12:25:00,9.85,9.87,9.85,9.86,91900.0,8.5697,8.5871,8.5697,8.5784,91900.0
2012-03-29 12:30:00,9.86,9.86,9.84,9.85,99600.0,8.5784,8.5784,8.561,8.5697,99600.0
2012-03-29 12:35:00,9.85,9.88,9.85,9.88,48000.0,8.5697,8.5958,8.5697,8.5958,48000.0
2012-03-29 12:40:00,9.88,9.93,9.87,9.92,228300.0,8.5958,8.6394,8.5871,8.6307,228300.0
2012-03-29 12:45:00,9.92,9.94,9.91,9.91,159200.0,8.6307,8.6481,8.622,8.622,159200.0
2012-03-29 12:50:00,9.92,9.94,9.91,9.94,50600.0,8.6307,8.6481,8.622,8.6481,50600.0
2012-03-29 12:55:00,9.94,9.98,9.94,9.97,71300.0,8.6481,8.6829,8.6481,8.6742,71300.0
2012-03-29 13:00:00,9.97,9.98,9.93,9.95,147400.0,8.6742,8.6829,8.6394,8.6568,147400.0
2012-03-29 13:05:00,9.95,9.95,9.93,9.95,54700.0,8.6568,8.6568,8.6394,8.6568,54700.0
2012-03-29 13:10:00,9.95,9.96,9.94,9.95,153300.0,8.6568,8.6655,8.6481,8.6568,153300.0
2012-03-29 13:15:00,9.95,9.95,9.94,9.94,11500.0,8.6568,8.6568,8.6481,8.6481,11500.0
2012-03-29 13:20:00,9.95,9.96,9.94,9.94,27000.0,8.6568,8.6655,8.6481,8.6481,27000.0
2012-03-29 13:25:00,9.94,9.95,9.91,9.93,220000.0,8.6481,8.6568,8.622,8.6394,220000.0
2012-03-29 13:30:00,9.93,9.97,9.93,9.97,107900.0,8.6394,8.6742,8.6394,8.6742,107900.0
2012-03-29 13:35:00,9.97,9.97,9.96,9.96,8400.0,8.6742,8.6742,8.6655,8.6655,8400.0
2012-03-29 13:40:00,9.97,9.99,9.96,9.97,83000.0,8.6742,8.6916,8.6655,8.6742,83000.0
2012-03-29 13:45:00,9.97,10.03,9.97,10.03,380200.0,8.6742,8.7264,8.6742,8.7264,380200.0
2012-03-29 13:50:00,10.03,10.05,10.02,10.03,158400.0,8.7264,8.7438,8.7177,8.7264,158400.0
2012-03-29 13:55:00,10.02,10.04,10.0,10.01,86700.0,8.7177,8.7351,8.7003,8.709,86700.0
2012-03-29 14:00:00,10.02,10.08,10.01,10.08,124900.0,8.7177,8.7699,8.709,8.7699,124900.0
2012-03-29 14:05:00,10.08,10.08,10.04,10.07,228600.0,8.7699,8.7699,8.7351,8.7612,228600.0
2012-03-29 14:10:00,10.07,10.08,10.04,10.06,78800.0,8.7612,8.7699,8.7351,8.7525,78800.0
2012-03-29 14:15:00,10.06,10.09,10.05,10.08,187800.0,8.7525,8.7786,8.7438,8.7699,187800.0
2012-03-29 14:20:00,10.08,10.09,10.07,10.07,142900.0,8.7699,8.7786,8.7612,8.7612,142900.0
2012-03-29 14:25:00,10.07,10.1,10.07,10.09,50400.0,8.7612,8.7873,8.7612,8.7786,50400.0
2012-03-29 14:30:00,10.09,10.09,10.08,10.08,19600.0,8.7786,8.7786,8.7699,8.7699,19600.0
2012-03-29 14:35:00,10.09,10.1,10.07,10.08,136000.0,8.7786,8.7873,8.7612,8.7699,136000.0
2012-03-29 14:40:00,10.08,10.1,10.08,10.1,124100.0,8.7699,8.7873,8.7699,8.7873,124100.0
2012-03-29 14:45:00,10.1,10.11,10.08,10.08,286500.0,8.7873,8.796,8.7699,8.7699,286500.0
2012-03-29 14:50:00,10.09,10.09,10.08,10.08,18700.0,8.7786,8.7786,8.7699,8.7699,18700.0
2012-03-29 14:55:00,10.09,10.09,10.07,10.07,68000.0,8.7786,8.7786,8.7612,8.7612,68000.0
2012-03-29 15:00:00,10.07,10.08,10.04,10.04,272500.0,8.7612,8.7699,8.7351,8.7351,272500.0
2012-03-29 15:05:00,10.04,10.06,10.04,10.06,58600.0,8.7351,8.7525,8.7351,8.7525,58600.0
2012-03-29 15:10:00,10.06,10.08,10.04,10.04,213600.0,8.7525,8.7699,8.7351,8.7351,213600.0
2012-03-29 15:15:00,10.04,10.07,10.04,10.06,106100.0,8.7351,8.7612,8.7351,8.7525,106100.0
2012-03-29 15:20:00,10.07,10.07,10.05,10.05,56500.0,8.7612,8.7612,8.7438,8.7438,56500.0
2012-03-29 15:25:00,10.05,10.06,10.02,10.06,287400.0,8.7438,8.7525,8.7177,8.7525,287400.0
2012-03-29 15:30:00,10.06,10.09,10.05,10.09,61300.0,8.7525,8.7786,8.7438,8.7786,61300.0
2012-03-29 15:35:00,10.09,10.1,10.08,10.1,186000.0,8.7786,8.7873,8.7699,8.7873,186000.0
2012-03-29 15:40:00,10.1,10.1,10.09,10.1,73200.0,8.7873,8.7873,8.7786,8.7873,73200.0
2012-03-29 15:45:00,10.1,10.1,10.07,10.1,294000.0,8.7873,8.7873,8.7612,8.7873,294000.0
2012-03-29 15:50:00,10.1,10.1,10.09,10.1,70800.0,8.7873,8.7873,8.7786,8.7873,70800.0
2012-03-29 15:55:00,10.09,10.1,10.07,10.07,539400.0,8.7786,8.7873,8.7612,8.7612,539400.0
2012-03-30 09:30:00,10.02,10.02,9.88,9.92,348500.0,8.7177,8.7177,8.5958,8.6307,348500.0
2012-03-30 09:35:00,9.92,9.99,9.86,9.86,162900.0,8.6307,8.6916,8.5784,8.5784,162900.0
2012-03-30 09:40:00,9.86,9.87,9.78,9.82,365900.0,8.5784,8.5871,8.5088,8.5436,365900.0
2012-03-30 09:45:00,9.82,9.91,9.82,9.88,248700.0,8.5436,8.622,8.5436,8.5958,248700.0
2012-03-30 09:50:00,9.88,9.93,9.87,9.93,230400.0,8.5958,8.6394,8.5871,8.6394,230400.0
2012-03-30 09:55:00,9.93,9.97,9.91,9.96,190500.0,8.6394,8.6742,8.622,8.6655,190500.0
2012-03-30 10:00:00,9.96,9.96,9.91,9.93,279000.0,8.6655,8.6655,8.622,8.6394,279000.0
2012-03-30 10:05:00,9.93,9.93,9.91,9.92,73600.0,8.6394,8.6394,8.622,8.6307,73600.0
2012-03-30 10:10:00,9.92,9.92,9.89,9.9,156800.0,8.6307,8.6307,8.6046,8.6133,156800.0
2012-03-30 10:15:00,9.9,9.9,9.87,9.88,304600.0,8.6133,8.6133,8.5871,8.5958,304600.0
2012-03-30 10:20:00,9.87,9.88,9.85,9.85,61100.0,8.5871,8.5958,8.5697,8.5697,61100.0
2012-03-30 10:25:00,9.85,9.88,9.84,9.86,105600.0,8.5697,8.5958,8.561,8.5784,105600.0
2012-03-30 10:30:00,9.87,9.88,9.82,9.82,97000.0,8.5871,8.5958,8.5436,8.5436,97000.0
2012-03-30 10:35:00,9.82,9.84,9.8,9.81,102000.0,8.5436,8.561,8.5262,8.5349,102000.0
2012-03-30 10:40:00,9.81,9.84,9.8,9.84,377700.0,8.5349,8.561,8.5262,8.561,377700.0
2012-03-30 10:45:00,9.83,9.84,9.81,9.83,130600.0,8.5523,8.561,8.5349,8.5523,130600.0
2012-03-30 10:50:00,9.83,9.84,9.8,9.81,97200.0,8.5523,8.561,8.5262,8.5349,97200.0
2012-03-30 10:55:00,9.81,9.82,9.8,9.82,61600.0,8.5349,8.5436,8.5262,8.5436,61600.0
2012-03-30 11:00:00,9.81,9.84,9.81,9.83,46400.0,8.5349,8.561,8.5349,8.5523,46400.0
2012-03-30 11:05:00,9.84,9.86,9.83,9.85,124700.0,8.561,8.5784,8.5523,8.5697,124700.0
2012-03-30 11:10:00,9.85,9.87,9.85,9.86,195500.0,8.5697,8.5871,8.5697,8.5784,195500.0
2012-03-30 11:15:00,9.87,9.88,9.84,9.87,278100.0,8.5871,8.5958,8.561,8.5871,278100.0
2012-03-30 11:20:00,9.88,9.88,9.83,9.87,220400.0,8.5958,8.5958,8.5523,8.5871,220400.0
2012-03-30 11:25:00,9.87,9.87,9.83,9.84,102300.0,8.5871,8.5871,8.5523,8.561,102300.0
2012-03-30 11:30:00,9.83,9.85,9.82,9.84,88600.0,8.5523,8.5697,8.5436,8.561,88600.0
2012-03-30 11:35:00,9.84,9.87,9.83,9.85,182400.0,8.561,8.5871,8.5523,8.5697,182400.0
2012-03-30 11:40:00,9.85,9.85,9.83,9.84,108600.0,8.5697,8.5697,8.5523,8.561,108600.0
2012-03-30 11:45:00,9.84,9.85,9.81,9.82,117100.0,8.561,8.5697,8.5349,8.5436,117100.0
2012-03-30 11:50:00,9.81,9.85,9.81,9.82,114200.0,8.5349,8.5697,8.5349,8.5436,114200.0
2012-03-30 11:55:00,9.82,9.82,9.8,9.81,153900.0,8.5436,8.5436,8.5262,8.5349,153900.0
2012-03-30 12:00:00,9.8,9.84,9.8,9.8,313000.0,8.5262,8.561,8.5262,8.5262,313000.0
2012-03-30 12:05:00,9.8,9.83,9.78,9.79,569400.0,8.5262,8.5523,8.5088,8.5175,569400.0
2012-03-30 12:10:00,9.79,9.79,9.73,9.75,350400.0,8.5175,8.5175,8.4653,8.4827,350400.0
2012-03-30 12:15:00,9.76,9.76,9.75,9.76,61000.0,8.4914,8.4914,8.4827,8.4914,61000.0
2012-03-30 12:20:00,9.76,9.79,9.74,9.79,226700.0,8.4914,8.5175,8.474,8.5175,226700.0
2012-03-30 12:25:00,9.79,9.83,9.78,9.83,230000.0,8.5175,8.5523,8.5088,8.5523,230000.0
2012-03-30 12:30:00,9.83,9.83,9.82,9.82,79700.0,8.5523,8.5523,8.5436,8.5436,79700.0
2012-03-30 12:35:00,9.82,9.83,9.82,9.82,63000.0,8.5436,8.5523,8.5436,8.5436,63000.0
2012-03-30 12:40:00,9.82,9.83,9.82,9.82,11400.0,8.5436,8.5523,8.5436,8.5436,11400.0
2012-03-30 12:45:00,9.83,9.83,9.82,9.82,54100.0,8.5523,8.5523,8.5436,8.5436,54100.0
2012-03-30 12:50:00,9.82,9.83,9.82,9.82,17100.0,8.5436,8.5523,8.5436,8.5436,17100.0
2012-03-30 12:55:00,9.83,9.83,9.82,9.83,46300.0,8.5523,8.5523,8.5436,8.5523,46300.0
2012-03-30 13:00:00,9.82,9.83,9.81,9.81,22500.0,8.5436,8.5523,8.5349,8.5349,22500.0
2012-03-30 13:05:00,9.81,9.82,9.81,9.82,27600.0,8.5349,8.5436,8.5349,8.5436,27600.0
2012-03-30 13:10:00,9.81,9.82,9.8,9.82,140900.0,8.5349,8.5436,8.5262,8.5436,140900.0
2012-03-30 13:15:00,9.82,9.84,9.81,9.83,124600.0,8.5436,8.561,8.5349,8.5523,124600.0
2012-03-30 13:20:00,9.83,9.84,9.82,9.84,36100.0,8.5523,8.561,8.5436,8.561,36100.0
2012-03-30 13:25:00,9.84,9.87,9.84,9.86,168500.0,8.561,8.5871,8.561,8.5784,168500.0
2012-03-30 13:30:00,9.85,9.86,9.85,9.85,38800.0,8.5697,8.5784,8.5697,8.5697,38800.0
2012-03-30 13:35:00,9.86,9.86,9.85,9.86,29600.0,8.5784,8.5784,8.5697,8.5784,29600.0
2012-03-30 13:40:00,9.86,9.86,9.85,9.86,30100.0,8.5784,8.5784,8.5697,8.5784,30100.0
2012-03-30 13:45:00,9.86,9.89,9.85,9.89,136600.0,8.5784,8.6046,8.5697,8.6046,136600.0
2012-03-30 13:50:00,9.88,9.89,9.88,9.88,14500.0,8.5958,8.6046,8.5958,8.5958,14500.0
2012-03-30 13:55:00,9.88,9.9,9.87,9.88,102500.0,8.5958,8.6133,8.5871,8.5958,102500.0
2012-03-30 14:00:00,9.88,9.89,9.87,9.88,63900.0,8.5958,8.6046,8.5871,8.5958,63900.0
2012-03-30 14:05:00,9.88,9.9,9.86,9.86,150900.0,8.5958,8.6133,8.5784,8.5784,150900.0
2012-03-30 14:10:00,9.86,9.87,9.86,9.87,32600.0,8.5784,8.5871,8.5784,8.5871,32600.0
2012-03-30 14:15:00,9.87,9.88,9.86,9.88,61100.0,8.5871,8.5958,8.5784,8.5958,61100.0
2012-03-30 14:20:00,9.88,9.89,9.87,9.88,133300.0,8.5958,8.6046,8.5871,8.5958,133300.0
2012-03-30 14:25:00,9.88,9.89,9.87,9.88,102400.0,8.5958,8.6046,8.5871,8.5958,102400.0
2012-03-30 14:30:00,9.88,9.89,9.86,9.87,274200.0,8.5958,8.6046,8.5784,8.5871,274200.0
2012-03-30 14:35:00,9.87,9.89,9.87,9.88,52600.0,8.5871,8.6046,8.5871,8.5958,52600.0
2012-03-30 14:40:00,9.89,9.9,9.88,9.9,100900.0,8.6046,8.6133,8.5958,8.6133,100900.0
2012-03-30 14:45:00,9.9,9.91,9.89,9.9,61300.0,8.6133,8.622,8.6046,8.6133,61300.0
2012-03-30 14:50:00,9.89,9.9,9.89,9.89,89000.0,8.6046,8.6133,8.6046,8.6046,89000.0
2012-03-30 14:55:00,9.9,9.9,9.87,9.9,109600.0,8.6133,8.6133,8.5871,8.6133,109600.0
2012-03-30 15:00:00,9.89,9.91,9.89,9.91,96000.0,8.6046,8.622,8.6046,8.622,96000.0
2012-03-30 15:05:00,9.91,9.91,9.87,9.9,114000.0,8.622,8.622,8.5871,8.6133,114000.0
2012-03-30 15:10:00,9.89,9.9,9.87,9.89,69800.0,8.6046,8.6133,8.5871,8.6046,69800.0
2012-03-30 15:15:00,9.89,9.9,9.87,9.88,110600.0,8.6046,8.6133,8.5871,8.5958,110600.0
2012-03-30 15:20:00,9.88,9.91,9.88,9.91,97000.0,8.5958,8.622,8.5958,8.622,97000.0
2012-03-30 15:25:00,9.91,9.91,9.89,9.89,165800.0,8.622,8.622,8.6046,8.6046,165800.0
2012-03-30 15:30:00,9.89,9.91,9.88,9.9,137800.0,8.6046,8.622,8.5958,8.6133,137800.0
2012-03-30 15:35:00,9.9,9.91,9.9,9.9,89700.0,8.6133,8.622,8.6133,8.6133,89700.0
2012-03-30 15:40:00,9.9,9.91,9.9,9.91,87900.0,8.6133,8.622,8.6133,8.622,87900.0
2012-03-30 15:45:00,9.91,9.94,9.91,9.92,415600.0,8.622,8.6481,8.622,8.6307,415600.0
2012-03-30 15:50:00,9.91,9.92,9.91,9.91,102700.0,8.622,8.6307,8.622,8.622,102700.0
2012-03-30 15:55:00,9.92,9.92,9.91,9.92,417700.0,8.6307,8.6307,8.622,8.6307,417700.0
2012-04-02 09:30:00,9.88,9.91,9.81,9.86,166900.0,8.5958,8.622,8.5349,8.5784,166900.0
2012-04-02 09:35:00,9.88,9.95,9.8,9.94,257100.0,8.5958,8.6568,8.5262,8.6481,257100.0
2012-04-02 09:40:00,9.94,10.0,9.92,9.99,170700.0,8.6481,8.7003,8.6307,8.6916,170700.0
2012-04-02 09:45:00,10.0,10.05,9.97,9.97,198900.0,8.7003,8.7438,8.6742,8.6742,198900.0
2012-04-02 09:50:00,9.98,9.98,9.92,9.92,99700.0,8.6829,8.6829,8.6307,8.6307,99700.0
2012-04-02 09:55:00,9.92,9.95,9.88,9.95,238700.0,8.6307,8.6568,8.5958,8.6568,238700.0
2012-04-02 10:00:00,9.95,10.01,9.94,10.01,152200.0,8.6568,8.709,8.6481,8.709,152200.0
2012-04-02 10:05:00,10.0,10.01,9.98,9.99,124300.0,8.7003,8.709,8.6829,8.6916,124300.0
2012-04-02 10:10:00,9.99,10.06,9.97,10.03,325600.0,8.6916,8.7525,8.6742,8.7264,325600.0
2012-04-02 10:15:00,10.03,10.04,10.0,10.01,108200.0,8.7264,8.7351,8.7003,8.709,108200.0
2012-04-02 10:20:00,10.01,10.01,9.99,10.01,95200.0,8.709,8.709,8.6916,8.709,95200.0
2012-04-02 10:25:00,10.01,10.03,10.0,10.01,136600.0,8.709,8.7264,8.7003,8.709,136600.0
2012-04-02 10:30:00,10.0,10.02,9.99,10.01,182500.0,8.7003,8.7177,8.6916,8.709,182500.0
2012-04-02 10:35:00,10.01,10.02,10.0,10.0,81900.0,8.709,8.7177,8.7003,8.7003,81900.0
2012-04-02 10:40:00,10.0,10.02,9.98,10.01,136600.0,8.7003,8.7177,8.6829,8.709,136600.0
2012-04-02 10:45:00,10.01,10.02,10.0,10.02,60200.0,8.709,8.7177,8.7003,8.7177,60200.0
2012-04-02 10:50:00,10.02,10.02,9.99,10.0,62600.0,8.7177,8.7177,8.6916,8.7003,62600.0
2012-04-02 10:55:00,10.0,10.01,9.98,10.01,141700.0,8.7003,8.709,8.6829,8.709,141700.0
2012-04-02 11:00:00,10.01,10.02,9.99,10.01,198900.0,8.709,8.7177,8.6916,8.709,198900.0
2012-04-02 11:05:00,10.0,10.02,10.0,10.02,74500.0,8.7003,8.7177,8.7003,8.7177,74500.0
2012-04-02 11:10:00,10.02,10.03,10.01,10.01,126300.0,8.7177,8.7264,8.709,8.709,126300.0
2012-04-02 11:15:00,10.02,10.02,9.98,9.98,82900.0,8.7177,8.7177,8.6829,8.6829,82900.0
2012-04-02 11:20:00,9.99,10.0,9.98,10.0,131100.0,8.6916,8.7003,8.6829,8.7003,131100.0
2012-04-02 11:25:00,9.99,10.05,9.97,10.04,292600.0,8.6916,8.7438,8.6742,8.7351,292600.0
2012-04-02 11:30:00,10.03,10.04,10.0,10.01,211400.0,8.7264,8.7351,8.7003,8.709,211400.0
2012-04-02 11:35:00,10.02,10.02,10.0,10.0,80900.0,8.7177,8.7177,8.7003,8.7003,80900.0
2012-04-02 11:40:00,10.0,10.01,10.0,10.01,63000.0,8.7003,8.709,8.7003,8.709,63000.0
2012-04-02 11:45:00,10.01,10.06,10.0,10.05,159600.0,8.709,8.7525,8.7003,8.7438,159600.0
2012-04-02 11:50:00,10.05,10.06,10.05,10.05,46700.0,8.7438,8.7525,8.7438,8.7438,46700.0
2012-04-02 11:55:00,10.05,10.07,10.05,10.07,47800.0,8.7438,8.7612,8.7438,8.7612,47800.0
2012-04-02 12:00:00,10.07,10.08,10.06,10.07,102100.0,8.7612,8.7699,8.7525,8.7612,102100.0
2012-04-02 12:05:00,10.07,10.07,10.06,10.06,44900.0,8.7612,8.7612,8.7525,8.7525,44900.0
2012-04-02 12:10:00,10.07,10.07,10.02,10.02,91500.0,8.7612,8.7612,8.7177,8.7177,91500.0
2012-04-02 12:15:00,10.02,10.02,10.01,10.01,19200.0,8.7177,8.7177,8.709,8.709,19200.0
2012-04-02 12:20:00,10.01,10.02,10.0,10.0,33700.0,8.709,8.7177,8.7003,8.7003,33700.0
2012-04-02 12:25:00,10.0,10.01,9.94,9.97,407400.0,8.7003,8.709,8.6481,8.6742,407400.0
2012-04-02 12:30:00,9.98,9.99,9.96,9.98,81400.0,8.6829,8.6916,8.6655,8.6829,81400.0
2012-04-02 12:35:00,9.98,9.98,9.97,9.98,50800.0,8.6829,8.6829,8.6742,8.6829,50800.0
2012-04-02 12:40:00,9.98,10.0,9.97,9.99,101600.0,8.6829,8.7003,8.6742,8.6916,101600.0
2012-04-02 12:45:00,9.99,10.01,9.99,10.0,115800.0,8.6916,8.709,8.6916,8.7003,115800.0
2012-04-02 12:50:00,10.0,10.01,9.98,10.0,120500.0,8.7003,8.709,8.6829,8.7003,120500.0
2012-04-02 12:55:00,9.99,10.02,9.99,10.02,79300.0,8.6916,8.7177,8.6916,8.7177,79300.0
2012-04-02 13:00:00,10.02,10.02,10.01,10.01,61900.0,8.7177,8.7177,8.709,8.709,61900.0
2012-04-02 13:05:00,10.02,10.03,10.02,10.03,81600.0,8.7177,8.7264,8.7177,8.7264,81600.0
2012-04-02 13:10:00,10.03,10.03,10.01,10.02,80900.0,8.7264,8.7264,8.709,8.7177,80900.0
2012-04-02 13:15:00,10.01,10.04,9.99,10.04,276200.0,8.709,8.7351,8.6916,8.7351,276200.0
2012-04-02 13:20:00,10.04,10.04,10.02,10.03,104100.0,8.7351,8.7351,8.7177,8.7264,104100.0
2012-04-02 13:25:00,10.03,10.04,10.01,10.02,59100.0,8.7264,8.7351,8.709,8.7177,59100.0
2012-04-02 13:30:00,10.02,10.02,9.99,9.99,168700.0,8.7177,8.7177,8.6916,8.6916,168700.0
2012-04-02 13:35:00,9.99,10.0,9.98,10.0,41000.0,8.6916,8.7003,8.6829,8.7003,41000.0
2012-04-02 13:40:00,10.0,10.0,9.99,10.0,31800.0,8.7003,8.7003,8.6916,8.7003,31800.0
2012-04-02 13:45:00,10.0,10.0,9.99,10.0,25700.0,8.7003,8.7003,8.6916,8.7003,25700.0
2012-04-02 13:50:00,10.0,10.02,9.99,10.02,190700.0,8.7003,8.7177,8.6916,8.7177,190700.0
2012-04-02 13:55:00,10.02,10.02,10.01,10.02,28700.0,8.7177,8.7177,8.709,8.7177,28700.0
2012-04-02 14:00:00,10.02,10.02,10.01,10.02,19400.0,8.7177,8.7177,8.709,8.7177,19400.0
2012-04-02 14:05:00,10.02,10.02,10.01,10.01,47200.0,8.7177,8.7177,8.709,8.709,47200.0
2012-04-02 14:10:00,10.02,10.02,10.0,10.0,52800.0,8.7177,8.7177,8.7003,8.7003,52800.0
2012-04-02 14:15:00,10.01,10.01,10.0,10.0,15400.0,8.709,8.709,8.7003,8.7003,15400.0
2012-04-02 14:20:00,10.01,10.01,10.0,10.0,55600.0,8.709,8.709,8.7003,8.7003,55600.0
2012-04-02 14:25:00,10.0,10.0,9.99,10.0,96100.0,8.7003,8.7003,8.6916,8.7003,96100.0
2012-04-02 14:30:00,10.0,10.0,9.99,10.0,54600.0,8.7003,8.7003,8.6916,8.7003,54600.0
2012-04-02 14:35:00,10.0,10.03,10.0,10.03,78700.0,8.7003,8.7264,8.7003,8.7264,78700.0
2012-04-02 14:40:00,10.03,10.03,10.02,10.03,18500.0,8.7264,8.7264,8.7177,8.7264,18500.0
2012-04-02 14:45:00,10.03,10.03,10.02,10.03,58900.0,8.7264,8.7264,8.7177,8.7264,58900.0
2012-04-02 14:50:00,10.03,10.03,10.01,10.03,104000.0,8.7264,8.7264,8.709,8.7264,104000.0
2012-04-02 14:55:00,10.03,10.04,10.02,10.03,251400.0,8.7264,8.7351,8.7177,8.7264,251400.0
2012-04-02 15:00:00,10.03,10.06,10.03,10.04,172500.0,8.7264,8.7525,8.7264,8.7351,172500.0
2012-04-02 15:05:00,10.04,10.05,10.04,10.05,57900.0,8.7351,8.7438,8.7351,8.7438,57900.0
2012-04-02 15:10:00,10.04,10.05,10.02,10.03,124900.0,8.7351,8.7438,8.7177,8.7264,124900.0
2012-04-02 15:15:00,10.04,10.04,10.02,10.03,113400.0,8.7351,8.7351,8.7177,8.7264,113400.0
2012-04-02 15:20:00,10.02,10.03,10.0,10.0,73400.0,8.7177,8.7264,8.7003,8.7003,73400.0
2012-04-02 15:25:00,10.01,10.01,9.99,10.0,204300.0,8.709,8.709,8.6916,8.7003,204300.0
2012-04-02 15:30:00,10.0,10.02,9.99,10.0,204700.0,8.7003,8.7177,8.6916,8.7003,204700.0
2012-04-02 15:35:00,10.0,10.01,10.0,10.01,52200.0,8.7003,8.709,8.7003,8.709,52200.0
2012-04-02 15:40:00,10.01,10.01,10.0,10.0,95300.0,8.709,8.709,8.7003,8.7003,95300.0
2012-04-02 15:45:00,10.01,10.03,10.0,10.02,441500.0,8.709,8.7264,8.7003,8.7177,441500.0
2012-04-02 15:50:00,10.02,10.04,10.02,10.04,219400.0,8.7177,8.7351,8.7177,8.7351,219400.0
2012-04-02 15:55:00,10.04,10.04,10.02,10.02,555800.0,8.7351,8.7351,8.7177,8.7177,555800.0
2012-04-03 09:30:00,10.08,10.34,10.07,10.22,797800.0,8.7699,8.9961,8.7612,8.8917,797800.0
2012-04-03 09:35:00,10.23,10.39,10.21,10.36,513700.0,8.9004,9.0396,8.883,9.0135,513700.0
2012-04-03 09:40:00,10.36,10.39,10.31,10.37,349800.0,9.0135,9.0396,8.97,9.0222,349800.0
2012-04-03 09:45:00,10.36,10.49,10.35,10.49,678500.0,9.0135,9.1266,9.0048,9.1266,678500.0
2012-04-03 09:50:00,10.49,10.58,10.45,10.45,610200.0,9.1266,9.2049,9.0918,9.0918,610200.0
2012-04-03 09:55:00,10.45,10.5,10.42,10.46,404500.0,9.0918,9.1353,9.0657,9.1005,404500.0
2012-04-03 10:00:00,10.46,10.5,10.44,10.48,229900.0,9.1005,9.1353,9.0831,9.1179,229900.0
2012-04-03 10:05:00,10.48,10.54,10.45,10.52,457300.0,9.1179,9.1701,9.0918,9.1527,457300.0
2012-04-03 10:10:00,10.52,10.53,10.48,10.5,274900.0,9.1527,9.1614,9.1179,9.1353,274900.0
2012-04-03 10:15:00,10.5,10.52,10.44,10.44,202400.0,9.1353,9.1527,9.0831,9.0831,202400.0
2012-04-03 10:20:00,10.44,10.47,10.42,10.47,183000.0,9.0831,9.1092,9.0657,9.1092,183000.0
2012-04-03 10:25:00,10.46,10.47,10.45,10.45,48700.0,9.1005,9.1092,9.0918,9.0918,48700.0
2012-04-03 10:30:00,10.46,10.46,10.44,10.45,77000.0,9.1005,9.1005,9.0831,9.0918,77000.0
2012-04-03 10:35:00,10.44,10.48,10.42,10.47,280800.0,9.0831,9.1179,9.0657,9.1092,280800.0
2012-04-03 10:40:00,10.48,10.5,10.44,10.45,370800.0,9.1179,9.1353,9.0831,9.0918,370800.0
2012-04-03 10:45:00,10.44,10.45,10.38,10.38,114100.0,9.0831,9.0918,9.0309,9.0309,114100.0
2012-04-03 10:50:00,10.38,10.39,10.36,10.37,196400.0,9.0309,9.0396,9.0135,9.0222,196400.0
2012-04-03 10:55:00,10.38,10.41,10.37,10.38,153000.0,9.0309,9.057,9.0222,9.0309,153000.0
2012-04-03 11:00:00,10.39,10.39,10.34,10.34,98700.0,9.0396,9.0396,8.9961,8.9961,98700.0
2012-04-03 11:05:00,10.34,10.35,10.31,10.31,72400.0,8.9961,9.0048,8.97,8.97,72400.0
2012-04-03 11:10:00,10.31,10.32,10.29,10.3,142800.0,8.97,8.9787,8.9526,8.9613,142800.0
2012-04-03 11:15:00,10.3,10.31,10.3,10.3,25300.0,8.9613,8.97,8.9613,8.9613,25300.0
2012-04-03 11:20:00,10.3,10.31,10.28,10.3,207900.0,8.9613,8.97,8.9439,8.9613,207900.0
2012-04-03 11:25:00,10.3,10.31,10.26,10.26,156200.0,8.9613,8.97,8.9265,8.9265,156200.0
2012-04-03 11:30:00,10.26,10.28,10.25,10.27,155900.0,8.9265,8.9439,8.9178,8.9352,155900.0
2012-04-03 11:35:00,10.27,10.31,10.27,10.31,304400.0,8.9352,8.97,8.9352,8.97,304400.0
2012-04-03 11:40:00,10.3,10.34,10.3,10.3,125400.0,8.9613,8.9961,8.9613,8.9613,125400.0
2012-04-03 11:45:00,10.3,10.31,10.3,10.3,52700.0,8.9613,8.97,8.9613,8.9613,52700.0
2012-04-03 11:50:00,10.3,10.33,10.3,10.33,52700.0,8.9613,8.9874,8.9613,8.9874,52700.0
2012-04-03 11:55:00,10.33,10.34,10.29,10.29,136600.0,8.9874,8.9961,8.9526,8.9526,136600.0
2012-04-03 12:00:00,10.29,10.31,10.29,10.3,117400.0,8.9526,8.97,8.9526,8.9613,117400.0
2012-04-03 12:05:00,10.3,10.3,10.28,10.29,40000.0,8.9613,8.9613,8.9439,8.9526,40000.0
2012-04-03 12:10:00,10.28,10.3,10.27,10.3,114700.0,8.9439,8.9613,8.9352,8.9613,114700.0
2012-04-03 12:15:00,10.3,10.33,10.3,10.32,282200.0,8.9613,8.9874,8.9613,8.9787,282200.0
2012-04-03 12:20:00,10.32,10.32,10.3,10.3,137400.0,8.9787,8.9787,8.9613,8.9613,137400.0
2012-04-03 12:25:00,10.3,10.33,10.3,10.31,96600.0,8.9613,8.9874,8.9613,8.97,96600.0
2012-04-03 12:30:00,10.31,10.35,10.3,10.33,463400.0,8.97,9.0048,8.9613,8.9874,463400.0
2012-04-03 12:35:00,10.33,10.34,10.32,10.33,54700.0,8.9874,8.9961,8.9787,8.9874,54700.0
2012-04-03 12:40:00,10.32,10.34,10.31,10.33,387600.0,8.9787,8.9961,8.97,8.9874,387600.0
2012-04-03 12:45:00,10.33,10.34,10.29,10.29,214200.0,8.9874,8.9961,8.9526,8.9526,214200.0
2012-04-03 12:50:00,10.3,10.31,10.29,10.31,278500.0,8.9613,8.97,8.9526,8.97,278500.0
2012-04-03 12:55:00,10.3,10.31,10.29,10.29,93000.0,8.9613,8.97,8.9526,8.9526,93000.0
2012-04-03 13:00:00,10.3,10.3,10.28,10.3,257400.0,8.9613,8.9613,8.9439,8.9613,257400.0
2012-04-03 13:05:00,10.3,10.31,10.29,10.3,114900.0,8.9613,8.97,8.9526,8.9613,114900.0
2012-04-03 13:10:00,10.3,10.31,10.28,10.3,113000.0,8.9613,8.97,8.9439,8.9613,113000.0
2012-04-03 13:15:00,10.3,10.31,10.28,10.3,160400.0,8.9613,8.97,8.9439,8.9613,160400.0
2012-04-03 13:20:00,10.3,10.31,10.27,10.27,149500.0,8.9613,8.97,8.9352,8.9352,149500.0
2012-04-03 13:25:00,10.28,10.28,10.27,10.27,9600.0,8.9439,8.9439,8.9352,8.9352,9600.0
2012-04-03 13:30:00,10.28,10.28,10.25,10.25,109100.0,8.9439,8.9439,8.9178,8.9178,109100.0
2012-04-03 13:35:00,10.25,10.26,10.25,10.26,28100.0,8.9178,8.9265,8.9178,8.9265,28100.0
2012-04-03 13:40:00,10.26,10.28,10.25,10.26,112200.0,8.9265,8.9439,8.9178,8.9265,112200.0
2012-04-03 13:45:00,10.26,10.28,10.26,10.28,78100.0,8.9265,8.9439,8.9265,8.9439,78100.0
2012-04-03 13:50:00,10.28,10.29,10.25,10.28,220900.0,8.9439,8.9526,8.9178,8.9439,220900.0
2012-04-03 13:55:00,10.28,10.32,10.27,10.31,259500.0,8.9439,8.9787,8.9352,8.97,259500.0
2012-04-03 14:00:00,10.31,10.34,10.27,10.28,454800.0,8.97,8.9961,8.9352,8.9439,454800.0
2012-04-03 14:05:00,10.27,10.32,10.25,10.32,128700.0,8.9352,8.9787,8.9178,8.9787,128700.0
2012-04-03 14:10:00,10.31,10.32,10.29,10.3,258600.0,8.97,8.9787,8.9526,8.9613,258600.0
2012-04-03 14:15:00,10.3,10.31,10.27,10.3,183200.0,8.9613,8.97,8.9352,8.9613,183200.0
2012-04-03 14:20:00,10.3,10.33,10.29,10.31,325900.0,8.9613,8.9874,8.9526,8.97,325900.0
2012-04-03 14:25:00,10.31,10.34,10.31,10.33,248300.0,8.97,8.9961,8.97,8.9874,248300.0
2012-04-03 14:30:00,10.33,10.36,10.3,10.34,228000.0,8.9874,9.0135,8.9613,8.9961,228000.0
2012-04-03 14:35:00,10.34,10.35,10.33,10.33,45600.0,8.9961,9.0048,8.9874,8.9874,45600.0
2012-04-03 14:40:00,10.33,10.35,10.33,10.33,75300.0,8.9874,9.0048,8.9874,8.9874,75300.0
2012-04-03 14:45:00,10.34,10.34,10.33,10.34,28700.0,8.9961,8.9961,8.9874,8.9961,28700.0
2012-04-03 14:50:00,10.34,10.37,10.33,10.35,116600.0,8.9961,9.0222,8.9874,9.0048,116600.0
2012-04-03 14:55:00,10.35,10.36,10.32,10.33,62100.0,9.0048,9.0135,8.9787,8.9874,62100.0
2012-04-03 15:00:00,10.34,10.34,10.31,10.32,110100.0,8.9961,8.9961,8.97,8.9787,110100.0
2012-04-03 15:05:00,10.31,10.32,10.3,10.3,181200.0,8.97,8.9787,8.9613,8.9613,181200.0
2012-04-03 15:10:00,10.3,10.31,10.3,10.3,55400.0,8.9613,8.97,8.9613,8.9613,55400.0
2012-04-03 15:15:00,10.3,10.31,10.27,10.29,371300.0,8.9613,8.97,8.9352,8.9526,371300.0
2012-04-03 15:20:00,10.29,10.3,10.27,10.29,265600.0,8.9526,8.9613,8.9352,8.9526,265600.0
2012-04-03 15:25:00,10.3,10.31,10.26,10.26,225500.0,8.9613,8.97,8.9265,8.9265,225500.0
2012-04-03 15:30:00,10.27,10.31,10.26,10.3,333200.0,8.9352,8.97,8.9265,8.9613,333200.0
2012-04-03 15:35:00,10.29,10.31,10.28,10.3,225200.0,8.9526,8.97,8.9439,8.9613,225200.0
2012-04-03 15:40:00,10.3,10.31,10.29,10.3,285100.0,8.9613,8.97,8.9526,8.9613,285100.0
2012-04-03 15:45:00,10.3,10.31,10.29,10.3,138300.0,8.9613,8.97,8.9526,8.9613,138300.0
2012-04-03 15:50:00,10.3,10.32,10.3,10.31,93300.0,8.9613,8.9787,8.9613,8.97,93300.0
2012-04-03 15:55:00,10.32,10.32,10.3,10.31,499400.0,8.9787,8.9787,8.9613,8.97,499400.0
2012-04-04 09:30:00,10.25,10.33,10.2,10.29,252600.0,8.9178,8.9874,8.8743,8.9526,252600.0
2012-04-04 09:35:00,10.28,10.32,10.28,10.29,301900.0,8.9439,8.9787,8.9439,8.9526,301900.0
2012-04-04 09:40:00,10.3,10.42,10.29,10.42,530500.0,8.9613,9.0657,8.9526,9.0657,530500.0
2012-04-04 09:45:00,10.41,10.43,10.4,10.42,113000.0,9.057,9.0744,9.0483,9.0657,113000.0
2012-04-04 09:50:00,10.42,10.46,10.39,10.45,258600.0,9.0657,9.1005,9.0396,9.0918,258600.0
2012-04-04 09:55:00,10.45,10.53,10.45,10.53,227900.0,9.0918,9.1614,9.0918,9.1614,227900.0
2012-04-04 10:00:00,10.52,10.53,10.47,10.53,444800.0,9.1527,9.1614,9.1092,9.1614,444800.0
2012-04-04 10:05:00,10.53,10.55,10.5,10.54,363500.0,9.1614,9.1788,9.1353,9.1701,363500.0
2012-04-04 10:10:00,10.52,10.52,10.46,10.46,250400.0,9.1527,9.1527,9.1005,9.1005,250400.0
2012-04-04 10:15:00,10.46,10.47,10.42,10.44,127800.0,9.1005,9.1092,9.0657,9.0831,127800.0
2012-04-04 10:20:00,10.44,10.45,10.4,10.4,86800.0,9.0831,9.0918,9.0483,9.0483,86800.0
2012-04-04 10:25:00,10.4,10.44,10.38,10.44,187100.0,9.0483,9.0831,9.0309,9.0831,187100.0
2012-04-04 10:30:00,10.44,10.53,10.44,10.49,482800.0,9.0831,9.1614,9.0831,9.1266,482800.0
2012-04-04 10:35:00,10.49,10.5,10.47,10.49,157500.0,9.1266,9.1353,9.1092,9.1266,157500.0
2012-04-04 10:40:00,10.49,10.5,10.48,10.49,54200.0,9.1266,9.1353,9.1179,9.1266,54200.0
2012-04-04 10:45:00,10.48,10.5,10.46,10.49,363900.0,9.1179,9.1353,9.1005,9.1266,363900.0
2012-04-04 10:50:00,10.49,10.49,10.48,10.48,92900.0,9.1266,9.1266,9.1179,9.1179,92900.0
2012-04-04 10:55:00,10.49,10.5,10.48,10.48,128300.0,9.1266,9.1353,9.1179,9.1179,128300.0
2012-04-04 11:00:00,10.49,10.53,10.48,10.53,226100.0,9.1266,9.1614,9.1179,9.1614,226100.0
2012-04-04 11:05:00,10.53,10.55,10.52,10.54,105700.0,9.1614,9.1788,9.1527,9.1701,105700.0
2012-04-04 11:10:00,10.54,10.56,10.53,10.55,245200.0,9.1701,9.1875,9.1614,9.1788,245200.0
2012-04-04 11:15:00,10.55,10.57,10.54,10.56,125800.0,9.1788,9.1962,9.1701,9.1875,125800.0
2012-04-04 11:20:00,10.57,10.57,10.54,10.54,51000.0,9.1962,9.1962,9.1701,9.1701,51000.0
2012-04-04 11:25:00,10.55,10.55,10.51,10.51,94500.0,9.1788,9.1788,9.144,9.144,94500.0
2012-04-04 11:30:00,10.52,10.54,10.52,10.53,128700.0,9.1527,9.1701,9.1527,9.1614,128700.0
2012-04-04 11:35:00,10.53,10.53,10.51,10.51,26800.0,9.1614,9.1614,9.144,9.144,26800.0
2012-04-04 11:40:00,10.51,10.52,10.51,10.52,55800.0,9.144,9.1527,9.144,9.1527,55800.0
2012-04-04 11:45:00,10.51,10.52,10.5,10.51,148400.0,9.144,9.1527,9.1353,9.144,148400.0
2012-04-04 11:50:00,10.51,10.52,10.5,10.52,39900.0,9.144,9.1527,9.1353,9.1527,39900.0
2012-04-04 11:55:00,10.52,10.53,10.51,10.52,101000.0,9.1527,9.1614,9.144,9.1527,101000.0
2012-04-04 12:00:00,10.51,10.53,10.51,10.53,113100.0,9.144,9.1614,9.144,9.1614,113100.0
2012-04-04 12:05:00,10.53,10.56,10.51,10.55,228400.0,9.1614,9.1875,9.144,9.1788,228400.0
2012-04-04 12:10:00,10.55,10.61,10.55,10.61,349400.0,9.1788,9.231,9.1788,9.231,349400.0
2012-04-04 12:15:00,10.61,10.62,10.6,10.61,171200.0,9.231,9.2397,9.2223,9.231,171200.0
2012-04-04 12:20:00,10.62,10.62,10.59,10.6,148600.0,9.2397,9.2397,9.2136,9.2223,148600.0
2012-04-04 12:25:00,10.6,10.6,10.58,10.59,94100.0,9.2223,9.2223,9.2049,9.2136,94100.0
2012-04-04 12:30:00,10.59,10.6,10.58,10.6,151100.0,9.2136,9.2223,9.2049,9.2223,151100.0
2012-04-04 12:35:00,10.6,10.6,10.58,10.59,65200.0,9.2223,9.2223,9.2049,9.2136,65200.0
2012-04-04 12:40:00,10.58,10.59,10.58,10.58,33000.0,9.2049,9.2136,9.2049,9.2049,33000.0
2012-04-04 12:45:00,10.59,10.59,10.57,10.57,119400.0,9.2136,9.2136,9.1962,9.1962,119400.0
2012-04-04 12:50:00,10.58,10.6,10.57,10.59,130900.0,9.2049,9.2223,9.1962,9.2136,130900.0
2012-04-04 12:55:00,10.59,10.6,10.56,10.58,141100.0,9.2136,9.2223,9.1875,9.2049,141100.0
2012-04-04 13:00:00,10.58,10.58,10.52,10.52,90200.0,9.2049,9.2049,9.1527,9.1527,90200.0
2012-04-04 13:05:00,10.52,10.53,10.5,10.5,52500.0,9.1527,9.1614,9.1353,9.1353,52500.0
2012-04-04 13:10:00,10.51,10.51,10.5,10.5,25100.0,9.144,9.144,9.1353,9.1353,25100.0
2012-04-04 13:15:00,10.51,10.51,10.49,10.49,22000.0,9.144,9.144,9.1266,9.1266,22000.0
2012-04-04 13:20:00,10.49,10.52,10.48,10.52,194300.0,9.1266,9.1527,9.1179,9.1527,194300.0
2012-04-04 13:25:00,10.52,10.53,10.5,10.51,86500.0,9.1527,9.1614,9.1353,9.144,86500.0
2012-04-04 13:30:00,10.5,10.54,10.5,10.54,96500.0,9.1353,9.1701,9.1353,9.1701,96500.0
2012-04-04 13:35:00,10.53,10.54,10.53,10.53,3300.0,9.1614,9.1701,9.1614,9.1614,3300.0
2012-04-04 13:40:00,10.54,10.55,10.53,10.53,49000.0,9.1701,9.1788,9.1614,9.1614,49000.0
2012-04-04 13:45:00,10.53,10.55,10.53,10.55,22900.0,9.1614,9.1788,9.1614,9.1788,22900.0
2012-04-04 13:50:00,10.54,10.55,10.53,10.54,86400.0,9.1701,9.1788,9.1614,9.1701,86400.0
2012-04-04 13:55:00,10.54,10.55,10.53,10.55,96400.0,9.1701,9.1788,9.1614,9.1788,96400.0
2012-04-04 14:00:00,10.54,10.55,10.54,10.55,25500.0,9.1701,9.1788,9.1701,9.1788,25500.0
2012-04-04 14:05:00,10.55,10.55,10.53,10.53,46400.0,9.1788,9.1788,9.1614,9.1614,46400.0
2012-04-04 14:10:00,10.54,10.54,10.51,10.52,170500.0,9.1701,9.1701,9.144,9.1527,170500.0
2012-04-04 14:15:00,10.52,10.56,10.52,10.56,167700.0,9.1527,9.1875,9.1527,9.1875,167700.0
2012-04-04 14:20:00,10.55,10.55,10.53,10.53,91400.0,9.1788,9.1788,9.1614,9.1614,91400.0
2012-04-04 14:25:00,10.53,10.54,10.53,10.54,19200.0,9.1614,9.1701,9.1614,9.1701,19200.0
2012-04-04 14:30:00,10.53,10.56,10.53,10.56,141300.0,9.1614,9.1875,9.1614,9.1875,141300.0
2012-04-04 14:35:00,10.56,10.6,10.55,10.6,291900.0,9.1875,9.2223,9.1788,9.2223,291900.0
2012-04-04 14:40:00,10.6,10.6,10.59,10.6,55000.0,9.2223,9.2223,9.2136,9.2223,55000.0
2012-04-04 14:45:00,10.59,10.6,10.59,10.6,64600.0,9.2136,9.2223,9.2136,9.2223,64600.0
2012-04-04 14:50:00,10.6,10.6,10.59,10.59,168400.0,9.2223,9.2223,9.2136,9.2136,168400.0
2012-04-04 14:55:00,10.6,10.6,10.59,10.59,56300.0,9.2223,9.2223,9.2136,9.2136,56300.0
2012-04-04 15:00:00,10.59,10.6,10.58,10.58,74900.0,9.2136,9.2223,9.2049,9.2049,74900.0
2012-04-04 15:05:00,10.58,10.58,10.55,10.55,92000.0,9.2049,9.2049,9.1788,9.1788,92000.0
2012-04-04 15:10:00,10.55,10.58,10.55,10.57,123300.0,9.1788,9.2049,9.1788,9.1962,123300.0
2012-04-04 15:15:00,10.56,10.57,10.53,10.53,142400.0,9.1875,9.1962,9.1614,9.1614,142400.0
2012-04-04 15:20:00,10.53,10.54,10.53,10.54,32200.0,9.1614,9.1701,9.1614,9.1701,32200.0
2012-04-04 15:25:00,10.53,10.54,10.53,10.53,79900.0,9.1614,9.1701,9.1614,9.1614,79900.0
2012-04-04 15:30:00,10.53,10.54,10.52,10.53,89400.0,9.1614,9.1701,9.1527,9.1614,89400.0
2012-04-04 15:35:00,10.53,10.53,10.52,10.53,43200.0,9.1614,9.1614,9.1527,9.1614,43200.0
2012-04-04 15:40:00,10.53,10.53,10.51,10.51,185700.0,9.1614,9.1614,9.144,9.144,185700.0
2012-04-04 15:45:00,10.51,10.51,10.49,10.49,156900.0,9.144,9.144,9.1266,9.1266,156900.0
2012-04-04 15:50:00,10.5,10.5,10.49,10.5,166100.0,9.1353,9.1353,9.1266,9.1353,166100.0
2012-04-04 15:55:00,10.5,10.5,10.48,10.49,541500.0,9.1353,9.1353,9.1179,9.1266,541500.0
2012-04-05 09:30:00,10.4,10.42,10.35,10.38,172100.0,9.0483,9.0657,9.0048,9.0309,172100.0
2012-04-05 09:35:00,10.37,10.64,10.37,10.6,721500.0,9.0222,9.2571,9.0222,9.2223,721500.0
2012-04-05 09:40:00,10.6,10.64,10.58,10.59,194300.0,9.2223,9.2571,9.2049,9.2136,194300.0
2012-04-05 09:45:00,10.59,10.6,10.56,10.58,136800.0,9.2136,9.2223,9.1875,9.2049,136800.0
2012-04-05 09:50:00,10.59,10.61,10.58,10.61,147200.0,9.2136,9.231,9.2049,9.231,147200.0
2012-04-05 09:55:00,10.61,10.61,10.55,10.56,193800.0,9.231,9.231,9.1788,9.1875,193800.0
2012-04-05 10:00:00,10.55,10.56,10.51,10.51,114400.0,9.1788,9.1875,9.144,9.144,114400.0
2012-04-05 10:05:00,10.52,10.54,10.5,10.53,152500.0,9.1527,9.1701,9.1353,9.1614,152500.0
2012-04-05 10:10:00,10.53,10.54,10.52,10.52,50700.0,9.1614,9.1701,9.1527,9.1527,50700.0
2012-04-05 10:15:00,10.53,10.54,10.52,10.53,55900.0,9.1614,9.1701,9.1527,9.1614,55900.0
2012-04-05 10:20:00,10.52,10.53,10.51,10.51,50400.0,9.1527,9.1614,9.144,9.144,50400.0
2012-04-05 10:25:00,10.51,10.52,10.49,10.5,96000.0,9.144,9.1527,9.1266,9.1353,96000.0
2012-04-05 10:30:00,10.49,10.52,10.49,10.49,109200.0,9.1266,9.1527,9.1266,9.1266,109200.0
2012-04-05 10:35:00,10.49,10.5,10.48,10.49,16400.0,9.1266,9.1353,9.1179,9.1266,16400.0
2012-04-05 10:40:00,10.49,10.5,10.47,10.49,57800.0,9.1266,9.1353,9.1092,9.1266,57800.0
2012-04-05 10:45:00,10.49,10.5,10.45,10.48,68700.0,9.1266,9.1353,9.0918,9.1179,68700.0
2012-04-05 10:50:00,10.48,10.5,10.47,10.5,21500.0,9.1179,9.1353,9.1092,9.1353,21500.0
2012-04-05 10:55:00,10.49,10.5,10.45,10.46,47900.0,9.1266,9.1353,9.0918,9.1005,47900.0
2012-04-05 11:00:00,10.46,10.46,10.41,10.43,100300.0,9.1005,9.1005,9.057,9.0744,100300.0
2012-04-05 11:05:00,10.43,10.44,10.4,10.42,88000.0,9.0744,9.0831,9.0483,9.0657,88000.0
2012-04-05 11:10:00,10.42,10.42,10.41,10.41,31100.0,9.0657,9.0657,9.057,9.057,31100.0
2012-04-05 11:15:00,10.42,10.42,10.38,10.39,88400.0,9.0657,9.0657,9.0309,9.0396,88400.0
2012-04-05 11:20:00,10.38,10.39,10.38,10.39,18300.0,9.0309,9.0396,9.0309,9.0396,18300.0
2012-04-05 11:25:00,10.39,10.43,10.38,10.42,60000.0,9.0396,9.0744,9.0309,9.0657,60000.0
2012-04-05 11:30:00,10.42,10.45,10.41,10.41,78500.0,9.0657,9.0918,9.057,9.057,78500.0
2012-04-05 11:35:00,10.41,10.42,10.38,10.42,145100.0,9.057,9.0657,9.0309,9.0657,145100.0
2012-04-05 11:40:00,10.43,10.43,10.39,10.42,222800.0,9.0744,9.0744,9.0396,9.0657,222800.0
2012-04-05 11:45:00,10.42,10.46,10.4,10.43,179500.0,9.0657,9.1005,9.0483,9.0744,179500.0
2012-04-05 11:50:00,10.44,10.46,10.42,10.46,30400.0,9.0831,9.1005,9.0657,9.1005,30400.0
2012-04-05 11:55:00,10.45,10.48,10.44,10.46,102100.0,9.0918,9.1179,9.0831,9.1005,102100.0
2012-04-05 12:00:00,10.46,10.49,10.46,10.48,68100.0,9.1005,9.1266,9.1005,9.1179,68100.0
2012-04-05 12:05:00,10.49,10.5,10.47,10.47,49500.0,9.1266,9.1353,9.1092,9.1092,49500.0
2012-04-05 12:10:00,10.47,10.47,10.45,10.46,18200.0,9.1092,9.1092,9.0918,9.1005,18200.0
2012-04-05 12:15:00,10.46,10.49,10.46,10.48,34400.0,9.1005,9.1266,9.1005,9.1179,34400.0
2012-04-05 12:20:00,10.48,10.49,10.45,10.47,86800.0,9.1179,9.1266,9.0918,9.1092,86800.0
2012-04-05 12:25:00,10.48,10.48,10.44,10.48,38900.0,9.1179,9.1179,9.0831,9.1179,38900.0
2012-04-05 12:30:00,10.48,10.51,10.46,10.51,202200.0,9.1179,9.144,9.1005,9.144,202200.0
2012-04-05 12:35:00,10.5,10.51,10.46,10.47,117300.0,9.1353,9.144,9.1005,9.1092,117300.0
2012-04-05 12:40:00,10.47,10.51,10.47,10.5,123300.0,9.1092,9.144,9.1092,9.1353,123300.0
2012-04-05 12:45:00,10.5,10.51,10.5,10.51,50600.0,9.1353,9.144,9.1353,9.144,50600.0
2012-04-05 12:50:00,10.51,10.51,10.5,10.51,24700.0,9.144,9.144,9.1353,9.144,24700.0
2012-04-05 12:55:00,10.5,10.51,10.5,10.51,19300.0,9.1353,9.144,9.1353,9.144,19300.0
2012-04-05 13:00:00,10.51,10.55,10.5,10.54,116000.0,9.144,9.1788,9.1353,9.1701,116000.0
2012-04-05 13:05:00,10.54,10.54,10.52,10.54,127700.0,9.1701,9.1701,9.1527,9.1701,127700.0
2012-04-05 13:10:00,10.54,10.54,10.47,10.47,282900.0,9.1701,9.1701,9.1092,9.1092,282900.0
2012-04-05 13:15:00,10.48,10.5,10.46,10.48,137900.0,9.1179,9.1353,9.1005,9.1179,137900.0
2012-04-05 13:20:00,10.49,10.5,10.45,10.46,125200.0,9.1266,9.1353,9.0918,9.1005,125200.0
2012-04-05 13:25:00,10.46,10.46,10.46,10.46,6400.0,9.1005,9.1005,9.1005,9.1005,6400.0
2012-04-05 13:30:00,10.45,10.46,10.45,10.46,12800.0,9.0918,9.1005,9.0918,9.1005,12800.0
2012-04-05 13:35:00,10.46,10.46,10.45,10.46,9200.0,9.1005,9.1005,9.0918,9.1005,9200.0
2012-04-05 13:40:00,10.46,10.46,10.45,10.45,12500.0,9.1005,9.1005,9.0918,9.0918,12500.0
2012-04-05 13:45:00,10.45,10.45,10.42,10.42,100800.0,9.0918,9.0918,9.0657,9.0657,100800.0
2012-04-05 13:50:00,10.42,10.45,10.41,10.45,185800.0,9.0657,9.0918,9.057,9.0918,185800.0
2012-04-05 13:55:00,10.45,10.45,10.42,10.44,101900.0,9.0918,9.0918,9.0657,9.0831,101900.0
2012-04-05 14:00:00,10.44,10.46,10.43,10.44,202600.0,9.0831,9.1005,9.0744,9.0831,202600.0
2012-04-05 14:05:00,10.44,10.44,10.42,10.43,12900.0,9.0831,9.0831,9.0657,9.0744,12900.0
2012-04-05 14:10:00,10.43,10.43,10.41,10.41,10300.0,9.0744,9.0744,9.057,9.057,10300.0
2012-04-05 14:15:00,10.41,10.43,10.39,10.42,326500.0,9.057,9.0744,9.0396,9.0657,326500.0
2012-04-05 14:20:00,10.42,10.43,10.39,10.4,249000.0,9.0657,9.0744,9.0396,9.0483,249000.0
2012-04-05 14:25:00,10.4,10.4,10.34,10.34,80900.0,9.0483,9.0483,8.9961,8.9961,80900.0
2012-04-05 14:30:00,10.35,10.35,10.29,10.3,286500.0,9.0048,9.0048,8.9526,8.9613,286500.0
2012-04-05 14:35:00,10.3,10.32,10.29,10.29,136600.0,8.9613,8.9787,8.9526,8.9526,136600.0
2012-04-05 14:40:00,10.3,10.3,10.29,10.29,8900.0,8.9613,8.9613,8.9526,8.9526,8900.0
2012-04-05 14:45:00,10.29,10.3,10.29,10.29,22800.0,8.9526,8.9613,8.9526,8.9526,22800.0
2012-04-05 14:50:00,10.3,10.34,10.29,10.33,101600.0,8.9613,8.9961,8.9526,8.9874,101600.0
2012-04-05 14:55:00,10.32,10.33,10.32,10.32,13600.0,8.9787,8.9874,8.9787,8.9787,13600.0
2012-04-05 15:00:00,10.33,10.34,10.32,10.34,65700.0,8.9874,8.9961,8.9787,8.9961,65700.0
2012-04-05 15:05:00,10.33,10.34,10.33,10.34,15400.0,8.9874,8.9961,8.9874,8.9961,15400.0
2012-04-05 15:10:00,10.34,10.34,10.32,10.33,111400.0,8.9961,8.9961,8.9787,8.9874,111400.0
2012-04-05 15:15:00,10.34,10.34,10.33,10.34,13900.0,8.9961,8.9961,8.9874,8.9961,13900.0
2012-04-05 15:20:00,10.33,10.35,10.33,10.33,76800.0,8.9874,9.0048,8.9874,8.9874,76800.0
2012-04-05 15:25:00,10.33,10.34,10.33,10.33,78100.0,8.9874,8.9961,8.9874,8.9874,78100.0
2012-04-05 15:30:00,10.33,10.34,10.33,10.33,51600.0,8.9874,8.9961,8.9874,8.9874,51600.0
2012-04-05 15:35:00,10.34,10.34,10.33,10.33,126800.0,8.9961,8.9961,8.9874,8.9874,126800.0
2012-04-05 15:40:00,10.34,10.35,10.33,10.35,47500.0,8.9961,9.0048,8.9874,9.0048,47500.0
2012-04-05 15:45:00,10.35,10.37,10.35,10.35,129300.0,9.0048,9.0222,9.0048,9.0048,129300.0
2012-04-05 15:50:00,10.35,10.38,10.35,10.37,231800.0,9.0048,9.0309,9.0048,9.0222,231800.0
2012-04-05 15:55:00,10.37,10.37,10.36,10.36,157800.0,9.0222,9.0222,9.0135,9.0135,157800.0
2012-04-09 09:30:00,10.3,10.3,10.18,10.22,198000.0,8.9613,8.9613,8.8569,8.8917,198000.0
2012-04-09 09:35:00,10.23,10.24,10.15,10.18,179400.0,8.9004,8.9091,8.8308,8.8569,179400.0
2012-04-09 09:40:00,10.18,10.32,10.18,10.31,212600.0,8.8569,8.9787,8.8569,8.97,212600.0
2012-04-09 09:45:00,10.31,10.37,10.29,10.35,157100.0,8.97,9.0222,8.9526,9.0048,157100.0
2012-04-09 09:50:00,10.34,10.35,10.28,10.35,95700.0,8.9961,9.0048,8.9439,9.0048,95700.0
2012-04-09 09:55:00,10.34,10.39,10.33,10.39,89400.0,8.9961,9.0396,8.9874,9.0396,89400.0
2012-04-09 10:00:00,10.38,10.38,10.35,10.37,69800.0,9.0309,9.0309,9.0048,9.0222,69800.0
2012-04-09 10:05:00,10.37,10.4,10.34,10.36,108800.0,9.0222,9.0483,8.9961,9.0135,108800.0
2012-04-09 10:10:00,10.36,10.39,10.36,10.37,100200.0,9.0135,9.0396,9.0135,9.0222,100200.0
2012-04-09 10:15:00,10.37,10.38,10.37,10.38,32500.0,9.0222,9.0309,9.0222,9.0309,32500.0
2012-04-09 10:20:00,10.38,10.38,10.33,10.34,345300.0,9.0309,9.0309,8.9874,8.9961,345300.0
2012-04-09 10:25:00,10.35,10.35,10.25,10.29,169000.0,9.0048,9.0048,8.9178,8.9526,169000.0
2012-04-09 10:30:00,10.28,10.29,10.28,10.29,39300.0,8.9439,8.9526,8.9439,8.9526,39300.0
2012-04-09 10:35:00,10.28,10.3,10.28,10.3,51400.0,8.9439,8.9613,8.9439,8.9613,51400.0
2012-04-09 10:40:00,10.3,10.32,10.29,10.3,44400.0,8.9613,8.9787,8.9526,8.9613,44400.0
2012-04-09 10:45:00,10.3,10.32,10.3,10.32,28000.0,8.9613,8.9787,8.9613,8.9787,28000.0
2012-04-09 10:50:00,10.32,10.33,10.31,10.32,45700.0,8.9787,8.9874,8.97,8.9787,45700.0
2012-04-09 10:55:00,10.33,10.34,10.32,10.34,27600.0,8.9874,8.9961,8.9787,8.9961,27600.0
2012-04-09 11:00:00,10.34,10.34,10.31,10.31,101600.0,8.9961,8.9961,8.97,8.97,101600.0
2012-04-09 11:05:00,10.31,10.32,10.3,10.3,93400.0,8.97,8.9787,8.9613,8.9613,93400.0
2012-04-09 11:10:00,10.3,10.31,10.26,10.28,140300.0,8.9613,8.97,8.9265,8.9439,140300.0
2012-04-09 11:15:00,10.28,10.29,10.27,10.29,44800.0,8.9439,8.9526,8.9352,8.9526,44800.0
2012-04-09 11:20:00,10.29,10.29,10.28,10.29,11900.0,8.9526,8.9526,8.9439,8.9526,11900.0
2012-04-09 11:25:00,10.28,10.29,10.28,10.29,51500.0,8.9439,8.9526,8.9439,8.9526,51500.0
2012-04-09 11:30:00,10.29,10.31,10.29,10.29,53100.0,8.9526,8.97,8.9526,8.9526,53100.0
2012-04-09 11:35:00,10.29,10.31,10.29,10.31,26600.0,8.9526,8.97,8.9526,8.97,26600.0
2012-04-09 11:40:00,10.31,10.33,10.31,10.33,31600.0,8.97,8.9874,8.97,8.9874,31600.0
2012-04-09 11:45:00,10.33,10.33,10.32,10.33,4200.0,8.9874,8.9874,8.9787,8.9874,4200.0
2012-04-09 11:50:00,10.33,10.34,10.32,10.32,55200.0,8.9874,8.9961,8.9787,8.9787,55200.0
2012-04-09 11:55:00,10.32,10.35,10.31,10.34,87800.0,8.9787,9.0048,8.97,8.9961,87800.0
2012-04-09 12:00:00,10.34,10.34,10.31,10.31,77400.0,8.9961,8.9961,8.97,8.97,77400.0
2012-04-09 12:05:00,10.32,10.34,10.3,10.33,69800.0,8.9787,8.9961,8.9613,8.9874,69800.0
2012-04-09 12:10:00,10.33,10.37,10.32,10.34,246900.0,8.9874,9.0222,8.9787,8.9961,246900.0
2012-04-09 12:15:00,10.35,10.36,10.35,10.36,40800.0,9.0048,9.0135,9.0048,9.0135,40800.0
2012-04-09 12:20:00,10.36,10.36,10.34,10.35,48500.0,9.0135,9.0135,8.9961,9.0048,48500.0
2012-04-09 12:25:00,10.35,10.35,10.33,10.34,51700.0,9.0048,9.0048,8.9874,8.9961,51700.0
2012-04-09 12:30:00,10.35,10.35,10.34,10.35,20200.0,9.0048,9.0048,8.9961,9.0048,20200.0
2012-04-09 12:35:00,10.35,10.38,10.34,10.38,101800.0,9.0048,9.0309,8.9961,9.0309,101800.0
2012-04-09 12:40:00,10.37,10.4,10.36,10.39,118800.0,9.0222,9.0483,9.0135,9.0396,118800.0
2012-04-09 12:45:00,10.4,10.4,10.39,10.4,37500.0,9.0483,9.0483,9.0396,9.0483,37500.0
2012-04-09 12:50:00,10.4,10.4,10.38,10.39,25700.0,9.0483,9.0483,9.0309,9.0396,25700.0
2012-04-09 12:55:00,10.39,10.39,10.36,10.36,47700.0,9.0396,9.0396,9.0135,9.0135,47700.0
2012-04-09 13:00:00,10.36,10.36,10.34,10.36,54500.0,9.0135,9.0135,8.9961,9.0135,54500.0
2012-04-09 13:05:00,10.36,10.36,10.34,10.35,23600.0,9.0135,9.0135,8.9961,9.0048,23600.0
2012-04-09 13:10:00,10.35,10.35,10.33,10.33,22000.0,9.0048,9.0048,8.9874,8.9874,22000.0
2012-04-09 13:15:00,10.33,10.33,10.31,10.31,61800.0,8.9874,8.9874,8.97,8.97,61800.0
2012-04-09 13:20:00,10.32,10.32,10.29,10.32,95700.0,8.9787,8.9787,8.9526,8.9787,95700.0
2012-04-09 13:25:00,10.32,10.32,10.3,10.31,44600.0,8.9787,8.9787,8.9613,8.97,44600.0
2012-04-09 13:30:00,10.3,10.31,10.3,10.3,30600.0,8.9613,8.97,8.9613,8.9613,30600.0
2012-04-09 13:35:00,10.31,10.33,10.3,10.33,44400.0,8.97,8.9874,8.9613,8.9874,44400.0
2012-04-09 13:40:00,10.33,10.33,10.31,10.32,82400.0,8.9874,8.9874,8.97,8.9787,82400.0
2012-04-09 13:45:00,10.32,10.34,10.32,10.33,35500.0,8.9787,8.9961,8.9787,8.9874,35500.0
2012-04-09 13:50:00,10.33,10.33,10.31,10.33,43600.0,8.9874,8.9874,8.97,8.9874,43600.0
2012-04-09 13:55:00,10.33,10.34,10.31,10.31,68500.0,8.9874,8.9961,8.97,8.97,68500.0
2012-04-09 14:00:00,10.32,10.33,10.28,10.29,60300.0,8.9787,8.9874,8.9439,8.9526,60300.0
2012-04-09 14:05:00,10.28,10.31,10.27,10.29,57700.0,8.9439,8.97,8.9352,8.9526,57700.0
2012-04-09 14:10:00,10.3,10.3,10.27,10.28,27400.0,8.9613,8.9613,8.9352,8.9439,27400.0
2012-04-09 14:15:00,10.27,10.3,10.27,10.29,33900.0,8.9352,8.9613,8.9352,8.9526,33900.0
2012-04-09 14:20:00,10.29,10.29,10.27,10.29,65700.0,8.9526,8.9526,8.9352,8.9526,65700.0
2012-04-09 14:25:00,10.29,10.29,10.27,10.29,55000.0,8.9526,8.9526,8.9352,8.9526,55000.0
2012-04-09 14:30:00,10.29,10.32,10.27,10.32,69400.0,8.9526,8.9787,8.9352,8.9787,69400.0
2012-04-09 14:35:00,10.32,10.34,10.31,10.32,81200.0,8.9787,8.9961,8.97,8.9787,81200.0
2012-04-09 14:40:00,10.31,10.33,10.31,10.33,35200.0,8.97,8.9874,8.97,8.9874,35200.0
2012-04-09 14:45:00,10.33,10.33,10.32,10.33,25100.0,8.9874,8.9874,8.9787,8.9874,25100.0
2012-04-09 14:50:00,10.33,10.35,10.32,10.34,58300.0,8.9874,9.0048,8.9787,8.9961,58300.0
2012-04-09 14:55:00,10.34,10.35,10.31,10.32,52100.0,8.9961,9.0048,8.97,8.9787,52100.0
2012-04-09 15:00:00,10.32,10.32,10.31,10.32,29000.0,8.9787,8.9787,8.97,8.9787,29000.0
2012-04-09 15:05:00,10.31,10.32,10.3,10.3,34400.0,8.97,8.9787,8.9613,8.9613,34400.0
2012-04-09 15:10:00,10.3,10.32,10.3,10.32,61900.0,8.9613,8.9787,8.9613,8.9787,61900.0
2012-04-09 15:15:00,10.32,10.32,10.31,10.31,7500.0,8.9787,8.9787,8.97,8.97,7500.0
2012-04-09 15:20:00,10.32,10.32,10.31,10.32,15400.0,8.9787,8.9787,8.97,8.9787,15400.0
2012-04-09 15:25:00,10.32,10.32,10.31,10.32,15600.0,8.9787,8.9787,8.97,8.9787,15600.0
2012-04-09 15:30:00,10.31,10.32,10.3,10.32,69800.0,8.97,8.9787,8.9613,8.9787,69800.0
2012-04-09 15:35:00,10.32,10.32,10.3,10.3,44200.0,8.9787,8.9787,8.9613,8.9613,44200.0
2012-04-09 15:40:00,10.3,10.31,10.29,10.29,71800.0,8.9613,8.97,8.9526,8.9526,71800.0
2012-04-09 15:45:00,10.29,10.29,10.27,10.28,137300.0,8.9526,8.9526,8.9352,8.9439,137300.0
2012-04-09 15:50:00,10.29,10.29,10.28,10.28,110700.0,8.9526,8.9526,8.9439,8.9439,110700.0
2012-04-09 15:55:00,10.29,10.29,10.28,10.29,173000.0,8.9526,8.9526,8.9439,8.9526,173000.0
2012-04-10 09:30:00,10.26,10.36,10.24,10.31,262300.0,8.9265,9.0135,8.9091,8.97,262300.0
2012-04-10 09:35:00,10.31,10.33,10.3,10.3,39500.0,8.97,8.9874,8.9613,8.9613,39500.0
2012-04-10 09:40:00,10.3,10.3,10.26,10.29,150700.0,8.9613,8.9613,8.9265,8.9526,150700.0
2012-04-10 09:45:00,10.28,10.32,10.27,10.32,165600.0,8.9439,8.9787,8.9352,8.9787,165600.0
2012-04-10 09:50:00,10.31,10.32,10.22,10.23,169300.0,8.97,8.9787,8.8917,8.9004,169300.0
2012-04-10 09:55:00,10.22,10.23,10.18,10.18,125700.0,8.8917,8.9004,8.8569,8.8569,125700.0
2012-04-10 10:00:00,10.19,10.2,10.16,10.18,155800.0,8.8656,8.8743,8.8395,8.8569,155800.0
2012-04-10 10:05:00,10.18,10.27,10.17,10.25,166100.0,8.8569,8.9352,8.8482,8.9178,166100.0
2012-04-10 10:10:00,10.25,10.25,10.2,10.2,101800.0,8.9178,8.9178,8.8743,8.8743,101800.0
2012-04-10 10:15:00,10.2,10.21,10.17,10.18,102200.0,8.8743,8.883,8.8482,8.8569,102200.0
2012-04-10 10:20:00,10.18,10.18,10.12,10.14,235900.0,8.8569,8.8569,8.8047,8.8221,235900.0
2012-04-10 10:25:00,10.14,10.17,10.13,10.16,78600.0,8.8221,8.8482,8.8134,8.8395,78600.0
2012-04-10 10:30:00,10.17,10.17,10.13,10.13,62300.0,8.8482,8.8482,8.8134,8.8134,62300.0
2012-04-10 10:35:00,10.13,10.13,10.11,10.12,54300.0,8.8134,8.8134,8.796,8.8047,54300.0
2012-04-10 10:40:00,10.12,10.19,10.1,10.19,244600.0,8.8047,8.8656,8.7873,8.8656,244600.0
2012-04-10 10:45:00,10.19,10.19,10.15,10.16,83100.0,8.8656,8.8656,8.8308,8.8395,83100.0
2012-04-10 10:50:00,10.16,10.17,10.11,10.11,59100.0,8.8395,8.8482,8.796,8.796,59100.0
2012-04-10 10:55:00,10.11,10.12,10.09,10.11,62500.0,8.796,8.8047,8.7786,8.796,62500.0
2012-04-10 11:00:00,10.11,10.12,10.1,10.11,42500.0,8.796,8.8047,8.7873,8.796,42500.0
2012-04-10 11:05:00,10.11,10.11,10.09,10.09,41700.0,8.796,8.796,8.7786,8.7786,41700.0
2012-04-10 11:10:00,10.09,10.1,10.04,10.04,127000.0,8.7786,8.7873,8.7351,8.7351,127000.0
2012-04-10 11:15:00,10.04,10.05,10.04,10.04,23500.0,8.7351,8.7438,8.7351,8.7351,23500.0
2012-04-10 11:20:00,10.04,10.04,10.01,10.02,77100.0,8.7351,8.7351,8.709,8.7177,77100.0
2012-04-10 11:25:00,10.02,10.02,10.0,10.0,83900.0,8.7177,8.7177,8.7003,8.7003,83900.0
2012-04-10 11:30:00,10.0,10.02,9.98,9.98,124100.0,8.7003,8.7177,8.6829,8.6829,124100.0
2012-04-10 11:35:00,9.98,9.99,9.95,9.96,70300.0,8.6829,8.6916,8.6568,8.6655,70300.0
2012-04-10 11:40:00,9.96,9.97,9.92,9.93,120000.0,8.6655,8.6742,8.6307,8.6394,120000.0
2012-04-10 11:45:00,9.94,9.94,9.88,9.88,144700.0,8.6481,8.6481,8.5958,8.5958,144700.0
2012-04-10 11:50:00,9.89,9.89,9.84,9.84,194000.0,8.6046,8.6046,8.561,8.561,194000.0
2012-04-10 11:55:00,9.84,9.85,9.83,9.84,130100.0,8.561,8.5697,8.5523,8.561,130100.0
2012-04-10 12:00:00,9.83,9.86,9.83,9.86,141000.0,8.5523,8.5784,8.5523,8.5784,141000.0
2012-04-10 12:05:00,9.85,9.86,9.8,9.82,193300.0,8.5697,8.5784,8.5262,8.5436,193300.0
2012-04-10 12:10:00,9.81,9.82,9.78,9.79,220300.0,8.5349,8.5436,8.5088,8.5175,220300.0
2012-04-10 12:15:00,9.78,9.83,9.78,9.83,121900.0,8.5088,8.5523,8.5088,8.5523,121900.0
2012-04-10 12:20:00,9.83,9.9,9.82,9.9,537000.0,8.5523,8.6133,8.5436,8.6133,537000.0
2012-04-10 12:25:00,9.9,9.94,9.89,9.92,181100.0,8.6133,8.6481,8.6046,8.6307,181100.0
2012-04-10 12:30:00,9.92,9.97,9.92,9.96,346200.0,8.6307,8.6742,8.6307,8.6655,346200.0
2012-04-10 12:35:00,9.96,9.96,9.92,9.92,64400.0,8.6655,8.6655,8.6307,8.6307,64400.0
2012-04-10 12:40:00,9.93,9.95,9.92,9.94,58900.0,8.6394,8.6568,8.6307,8.6481,58900.0
2012-04-10 12:45:00,9.95,9.95,9.91,9.91,132500.0,8.6568,8.6568,8.622,8.622,132500.0
2012-04-10 12:50:00,9.92,9.92,9.9,9.91,43700.0,8.6307,8.6307,8.6133,8.622,43700.0
2012-04-10 12:55:00,9.9,9.92,9.89,9.92,78400.0,8.6133,8.6307,8.6046,8.6307,78400.0
2012-04-10 13:00:00,9.92,9.93,9.92,9.92,106700.0,8.6307,8.6394,8.6307,8.6307,106700.0
2012-04-10 13:05:00,9.92,9.92,9.91,9.92,48000.0,8.6307,8.6307,8.622,8.6307,48000.0
2012-04-10 13:10:00,9.92,9.92,9.89,9.92,124600.0,8.6307,8.6307,8.6046,8.6307,124600.0
2012-04-10 13:15:00,9.92,9.93,9.86,9.87,70500.0,8.6307,8.6394,8.5784,8.5871,70500.0
2012-04-10 13:20:00,9.87,9.9,9.87,9.88,75900.0,8.5871,8.6133,8.5871,8.5958,75900.0
2012-04-10 13:25:00,9.89,9.89,9.87,9.88,108300.0,8.6046,8.6046,8.5871,8.5958,108300.0
2012-04-10 13:30:00,9.88,9.88,9.85,9.85,62100.0,8.5958,8.5958,8.5697,8.5697,62100.0
2012-04-10 13:35:00,9.85,9.87,9.85,9.87,93600.0,8.5697,8.5871,8.5697,8.5871,93600.0
2012-04-10 13:40:00,9.87,9.88,9.87,9.88,48500.0,8.5871,8.5958,8.5871,8.5958,48500.0
2012-04-10 13:45:00,9.88,9.88,9.87,9.88,36300.0,8.5958,8.5958,8.5871,8.5958,36300.0
2012-04-10 13:50:00,9.88,9.88,9.86,9.87,45000.0,8.5958,8.5958,8.5784,8.5871,45000.0
2012-04-10 13:55:00,9.86,9.89,9.86,9.87,93300.0,8.5784,8.6046,8.5784,8.5871,93300.0
2012-04-10 14:00:00,9.87,9.89,9.87,9.89,61300.0,8.5871,8.6046,8.5871,8.6046,61300.0
2012-04-10 14:05:00,9.89,9.89,9.87,9.89,32700.0,8.6046,8.6046,8.5871,8.6046,32700.0
2012-04-10 14:10:00,9.89,9.92,9.88,9.91,119600.0,8.6046,8.6307,8.5958,8.622,119600.0
2012-04-10 14:15:00,9.9,9.91,9.89,9.9,36700.0,8.6133,8.622,8.6046,8.6133,36700.0
2012-04-10 14:20:00,9.89,9.89,9.84,9.87,136900.0,8.6046,8.6046,8.561,8.5871,136900.0
2012-04-10 14:25:00,9.86,9.89,9.85,9.89,115300.0,8.5784,8.6046,8.5697,8.6046,115300.0
2012-04-10 14:30:00,9.89,9.9,9.85,9.86,85100.0,8.6046,8.6133,8.5697,8.5784,85100.0
2012-04-10 14:35:00,9.85,9.86,9.82,9.82,105200.0,8.5697,8.5784,8.5436,8.5436,105200.0
2012-04-10 14:40:00,9.83,9.85,9.82,9.84,57100.0,8.5523,8.5697,8.5436,8.561,57100.0
2012-04-10 14:45:00,9.84,9.86,9.83,9.86,25800.0,8.561,8.5784,8.5523,8.5784,25800.0
2012-04-10 14:50:00,9.86,9.87,9.85,9.87,25100.0,8.5784,8.5871,8.5697,8.5871,25100.0
2012-04-10 14:55:00,9.87,9.87,9.85,9.86,66100.0,8.5871,8.5871,8.5697,8.5784,66100.0
2012-04-10 15:00:00,9.86,9.87,9.83,9.85,108500.0,8.5784,8.5871,8.5523,8.5697,108500.0
2012-04-10 15:05:00,9.85,9.86,9.84,9.85,25000.0,8.5697,8.5784,8.561,8.5697,25000.0
2012-04-10 15:10:00,9.85,9.86,9.82,9.83,92200.0,8.5697,8.5784,8.5436,8.5523,92200.0
2012-04-10 15:15:00,9.82,9.85,9.81,9.84,92000.0,8.5436,8.5697,8.5349,8.561,92000.0
2012-04-10 15:20:00,9.84,9.84,9.83,9.83,20200.0,8.561,8.561,8.5523,8.5523,20200.0
2012-04-10 15:25:00,9.84,9.84,9.81,9.82,84100.0,8.561,8.561,8.5349,8.5436,84100.0
2012-04-10 15:30:00,9.82,9.83,9.81,9.82,74900.0,8.5436,8.5523,8.5349,8.5436,74900.0
2012-04-10 15:35:00,9.82,9.85,9.81,9.84,171500.0,8.5436,8.5697,8.5349,8.561,171500.0
2012-04-10 15:40:00,9.84,9.85,9.81,9.81,185600.0,8.561,8.5697,8.5349,8.5349,185600.0
2012-04-10 15:45:00,9.81,9.82,9.8,9.82,168300.0,8.5349,8.5436,8.5262,8.5436,168300.0
2012-04-10 15:50:00,9.82,9.84,9.81,9.83,164000.0,8.5436,8.561,8.5349,8.5523,164000.0
2012-04-10 15:55:00,9.84,9.84,9.81,9.81,622500.0,8.561,8.561,8.5349,8.5349,622500.0
2012-04-11 09:30:00,9.94,10.03,9.91,9.97,161100.0,8.6481,8.7264,8.622,8.6742,161100.0
2012-04-11 09:35:00,9.96,10.01,9.95,9.97,207700.0,8.6655,8.709,8.6568,8.6742,207700.0
2012-04-11 09:40:00,9.96,10.04,9.94,10.01,114200.0,8.6655,8.7351,8.6481,8.709,114200.0
2012-04-11 09:45:00,10.01,10.03,9.99,10.0,66000.0,8.709,8.7264,8.6916,8.7003,66000.0
2012-04-11 09:50:00,10.01,10.01,9.99,10.0,121200.0,8.709,8.709,8.6916,8.7003,121200.0
2012-04-11 09:55:00,10.0,10.0,9.91,9.92,224700.0,8.7003,8.7003,8.622,8.6307,224700.0
2012-04-11 10:00:00,9.93,9.98,9.9,9.95,110500.0,8.6394,8.6829,8.6133,8.6568,110500.0
2012-04-11 10:05:00,9.95,9.98,9.94,9.96,60000.0,8.6568,8.6829,8.6481,8.6655,60000.0
2012-04-11 10:10:00,9.95,9.97,9.95,9.97,46200.0,8.6568,8.6742,8.6568,8.6742,46200.0
2012-04-11 10:15:00,9.98,10.0,9.97,9.98,185600.0,8.6829,8.7003,8.6742,8.6829,185600.0
2012-04-11 10:20:00,9.97,10.0,9.96,9.99,118900.0,8.6742,8.7003,8.6655,8.6916,118900.0
2012-04-11 10:25:00,10.0,10.0,9.99,9.99,16500.0,8.7003,8.7003,8.6916,8.6916,16500.0
2012-04-11 10:30:00,10.0,10.01,9.98,10.0,105800.0,8.7003,8.709,8.6829,8.7003,105800.0
2012-04-11 10:35:00,10.0,10.04,9.98,10.03,99600.0,8.7003,8.7351,8.6829,8.7264,99600.0
2012-04-11 10:40:00,10.03,10.07,10.02,10.05,299400.0,8.7264,8.7612,8.7177,8.7438,299400.0
2012-04-11 10:45:00,10.06,10.08,10.01,10.02,145500.0,8.7525,8.7699,8.709,8.7177,145500.0
2012-04-11 10:50:00,10.02,10.04,10.01,10.01,60100.0,8.7177,8.7351,8.709,8.709,60100.0
2012-04-11 10:55:00,10.02,10.05,10.01,10.04,69800.0,8.7177,8.7438,8.709,8.7351,69800.0
2012-04-11 11:00:00,10.04,10.05,10.03,10.03,72200.0,8.7351,8.7438,8.7264,8.7264,72200.0
2012-04-11 11:05:00,10.03,10.03,9.99,9.99,142700.0,8.7264,8.7264,8.6916,8.6916,142700.0
2012-04-11 11:10:00,10.0,10.0,9.96,9.96,93100.0,8.7003,8.7003,8.6655,8.6655,93100.0
2012-04-11 11:15:00,9.96,9.97,9.93,9.93,46300.0,8.6655,8.6742,8.6394,8.6394,46300.0
2012-04-11 11:20:00,9.94,9.95,9.91,9.95,100000.0,8.6481,8.6568,8.622,8.6568,100000.0
2012-04-11 11:25:00,9.95,9.95,9.94,9.95,74000.0,8.6568,8.6568,8.6481,8.6568,74000.0
2012-04-11 11:30:00,9.94,9.95,9.93,9.94,46300.0,8.6481,8.6568,8.6394,8.6481,46300.0
2012-04-11 11:35:00,9.94,9.95,9.94,9.94,23600.0,8.6481,8.6568,8.6481,8.6481,23600.0
2012-04-11 11:40:00,9.94,9.94,9.93,9.93,31900.0,8.6481,8.6481,8.6394,8.6394,31900.0
2012-04-11 11:45:00,9.93,9.94,9.92,9.92,71000.0,8.6394,8.6481,8.6307,8.6307,71000.0
2012-04-11 11:50:00,9.92,9.93,9.92,9.92,10600.0,8.6307,8.6394,8.6307,8.6307,10600.0
2012-04-11 11:55:00,9.92,9.94,9.88,9.89,372900.0,8.6307,8.6481,8.5958,8.6046,372900.0
2012-04-11 12:00:00,9.89,9.91,9.84,9.86,409600.0,8.6046,8.622,8.561,8.5784,409600.0
2012-04-11 12:05:00,9.86,9.88,9.86,9.87,46700.0,8.5784,8.5958,8.5784,8.5871,46700.0
2012-04-11 12:10:00,9.87,9.91,9.87,9.91,287000.0,8.5871,8.622,8.5871,8.622,287000.0
2012-04-11 12:15:00,9.91,9.93,9.91,9.93,21200.0,8.622,8.6394,8.622,8.6394,21200.0
2012-04-11 12:20:00,9.93,9.93,9.92,9.93,8800.0,8.6394,8.6394,8.6307,8.6394,8800.0
2012-04-11 12:25:00,9.93,9.93,9.92,9.93,10400.0,8.6394,8.6394,8.6307,8.6394,10400.0
2012-04-11 12:30:00,9.92,9.93,9.92,9.92,33300.0,8.6307,8.6394,8.6307,8.6307,33300.0
2012-04-11 12:35:00,9.93,9.95,9.92,9.94,124900.0,8.6394,8.6568,8.6307,8.6481,124900.0
2012-04-11 12:40:00,9.94,9.95,9.93,9.95,41600.0,8.6481,8.6568,8.6394,8.6568,41600.0
2012-04-11 12:45:00,9.95,9.96,9.94,9.96,46500.0,8.6568,8.6655,8.6481,8.6655,46500.0
2012-04-11 12:50:00,9.96,9.96,9.95,9.96,97400.0,8.6655,8.6655,8.6568,8.6655,97400.0
2012-04-11 12:55:00,9.95,9.98,9.95,9.98,86400.0,8.6568,8.6829,8.6568,8.6829,86400.0
2012-04-11 13:00:00,9.97,9.99,9.97,9.99,41700.0,8.6742,8.6916,8.6742,8.6916,41700.0
2012-04-11 13:05:00,9.99,10.0,9.99,10.0,43100.0,8.6916,8.7003,8.6916,8.7003,43100.0
2012-04-11 13:10:00,10.0,10.0,9.98,9.99,152500.0,8.7003,8.7003,8.6829,8.6916,152500.0
2012-04-11 13:15:00,9.98,10.0,9.98,10.0,53600.0,8.6829,8.7003,8.6829,8.7003,53600.0
2012-04-11 13:20:00,10.0,10.0,9.99,10.0,21500.0,8.7003,8.7003,8.6916,8.7003,21500.0
2012-04-11 13:25:00,10.0,10.0,9.99,10.0,39500.0,8.7003,8.7003,8.6916,8.7003,39500.0
2012-04-11 13:30:00,10.0,10.0,9.99,9.99,29600.0,8.7003,8.7003,8.6916,8.6916,29600.0
2012-04-11 13:35:00,9.99,10.0,9.99,10.0,16300.0,8.6916,8.7003,8.6916,8.7003,16300.0
2012-04-11 13:40:00,10.0,10.0,9.98,10.0,102300.0,8.7003,8.7003,8.6829,8.7003,102300.0
2012-04-11 13:45:00,10.0,10.0,9.99,10.0,12000.0,8.7003,8.7003,8.6916,8.7003,12000.0
2012-04-11 13:50:00,10.0,10.01,9.99,10.0,75100.0,8.7003,8.709,8.6916,8.7003,75100.0
2012-04-11 13:55:00,10.0,10.0,9.99,10.0,12100.0,8.7003,8.7003,8.6916,8.7003,12100.0
2012-04-11 14:00:00,10.0,10.0,9.96,9.98,39600.0,8.7003,8.7003,8.6655,8.6829,39600.0
2012-04-11 14:05:00,9.98,9.99,9.95,9.97,89900.0,8.6829,8.6916,8.6568,8.6742,89900.0
2012-04-11 14:10:00,9.97,9.98,9.96,9.97,22900.0,8.6742,8.6829,8.6655,8.6742,22900.0
2012-04-11 14:15:00,9.98,9.98,9.96,9.96,7300.0,8.6829,8.6829,8.6655,8.6655,7300.0
2012-04-11 14:20:00,9.97,9.99,9.96,9.96,58000.0,8.6742,8.6916,8.6655,8.6655,58000.0
2012-04-11 14:25:00,9.96,9.97,9.95,9.96,25300.0,8.6655,8.6742,8.6568,8.6655,25300.0
2012-04-11 14:30:00,9.96,9.96,9.93,9.94,48900.0,8.6655,8.6655,8.6394,8.6481,48900.0
2012-04-11 14:35:00,9.94,9.97,9.94,9.96,39400.0,8.6481,8.6742,8.6481,8.6655,39400.0
2012-04-11 14:40:00,9.96,9.97,9.95,9.96,15500.0,8.6655,8.6742,8.6568,8.6655,15500.0
2012-04-11 14:45:00,9.96,9.97,9.96,9.96,19400.0,8.6655,8.6742,8.6655,8.6655,19400.0
2012-04-11 14:50:00,9.96,9.97,9.96,9.96,5800.0,8.6655,8.6742,8.6655,8.6655,5800.0
2012-04-11 14:55:00,9.97,9.98,9.95,9.96,83500.0,8.6742,8.6829,8.6568,8.6655,83500.0
2012-04-11 15:00:00,9.96,9.97,9.94,9.94,22800.0,8.6655,8.6742,8.6481,8.6481,22800.0
2012-04-11 15:05:00,9.94,9.96,9.94,9.96,55900.0,8.6481,8.6655,8.6481,8.6655,55900.0
2012-04-11 15:10:00,9.95,9.96,9.92,9.92,113700.0,8.6568,8.6655,8.6307,8.6307,113700.0
2012-04-11 15:15:00,9.92,9.94,9.92,9.93,57000.0,8.6307,8.6481,8.6307,8.6394,57000.0
2012-04-11 15:20:00,9.93,9.93,9.9,9.92,91600.0,8.6394,8.6394,8.6133,8.6307,91600.0
2012-04-11 15:25:00,9.92,9.92,9.89,9.9,69900.0,8.6307,8.6307,8.6046,8.6133,69900.0
2012-04-11 15:30:00,9.91,9.93,9.9,9.93,24700.0,8.622,8.6394,8.6133,8.6394,24700.0
2012-04-11 15:35:00,9.93,9.93,9.9,9.91,160900.0,8.6394,8.6394,8.6133,8.622,160900.0
2012-04-11 15:40:00,9.92,9.93,9.91,9.91,100000.0,8.6307,8.6394,8.622,8.622,100000.0
2012-04-11 15:45:00,9.91,9.92,9.88,9.88,105600.0,8.622,8.6307,8.5958,8.5958,105600.0
2012-04-11 15:50:00,9.88,9.9,9.88,9.9,140800.0,8.5958,8.6133,8.5958,8.6133,140800.0
2012-04-11 15:55:00,9.89,9.91,9.89,9.91,133700.0,8.6046,8.622,8.6046,8.622,133700.0
2012-04-12 09:30:00,9.98,10.34,9.98,10.32,399100.0,8.6829,8.9961,8.6829,8.9787,399100.0
2012-04-12 09:35:00,10.31,10.32,10.22,10.24,147800.0,8.97,8.9787,8.8917,8.9091,147800.0
2012-04-12 09:40:00,10.24,10.32,10.24,10.32,75800.0,8.9091,8.9787,8.9091,8.9787,75800.0
2012-04-12 09:45:00,10.31,10.32,10.27,10.3,206200.0,8.97,8.9787,8.9352,8.9613,206200.0
2012-04-12 09:50:00,10.3,10.32,10.27,10.31,169500.0,8.9613,8.9787,8.9352,8.97,169500.0
2012-04-12 09:55:00,10.32,10.35,10.32,10.34,215800.0,8.9787,9.0048,8.9787,8.9961,215800.0
2012-04-12 10:00:00,10.34,10.42,10.33,10.42,364900.0,8.9961,9.0657,8.9874,9.0657,364900.0
2012-04-12 10:05:00,10.42,10.45,10.39,10.4,224600.0,9.0657,9.0918,9.0396,9.0483,224600.0
2012-04-12 10:10:00,10.4,10.41,10.39,10.4,205400.0,9.0483,9.057,9.0396,9.0483,205400.0
2012-04-12 10:15:00,10.4,10.43,10.34,10.35,669800.0,9.0483,9.0744,8.9961,9.0048,669800.0
2012-04-12 10:20:00,10.34,10.34,10.25,10.25,137000.0,8.9961,8.9961,8.9178,8.9178,137000.0
2012-04-12 10:25:00,10.25,10.32,10.25,10.28,80200.0,8.9178,8.9787,8.9178,8.9439,80200.0
2012-04-12 10:30:00,10.27,10.35,10.27,10.34,156700.0,8.9352,9.0048,8.9352,8.9961,156700.0
2012-04-12 10:35:00,10.34,10.39,10.33,10.37,83200.0,8.9961,9.0396,8.9874,9.0222,83200.0
2012-04-12 10:40:00,10.37,10.38,10.36,10.36,116300.0,9.0222,9.0309,9.0135,9.0135,116300.0
2012-04-12 10:45:00,10.36,10.38,10.36,10.37,61000.0,9.0135,9.0309,9.0135,9.0222,61000.0
2012-04-12 10:50:00,10.37,10.4,10.37,10.39,86400.0,9.0222,9.0483,9.0222,9.0396,86400.0
2012-04-12 10:55:00,10.39,10.43,10.39,10.43,159700.0,9.0396,9.0744,9.0396,9.0744,159700.0
2012-04-12 11:00:00,10.43,10.43,10.39,10.41,83100.0,9.0744,9.0744,9.0396,9.057,83100.0
2012-04-12 11:05:00,10.41,10.45,10.4,10.44,257400.0,9.057,9.0918,9.0483,9.0831,257400.0
2012-04-12 11:10:00,10.43,10.46,10.43,10.45,129900.0,9.0744,9.1005,9.0744,9.0918,129900.0
2012-04-12 11:15:00,10.45,10.49,10.44,10.49,153200.0,9.0918,9.1266,9.0831,9.1266,153200.0
2012-04-12 11:20:00,10.49,10.49,10.45,10.46,128300.0,9.1266,9.1266,9.0918,9.1005,128300.0
2012-04-12 11:25:00,10.46,10.48,10.46,10.46,73800.0,9.1005,9.1179,9.1005,9.1005,73800.0
2012-04-12 11:30:00,10.46,10.46,10.44,10.44,32800.0,9.1005,9.1005,9.0831,9.0831,32800.0
2012-04-12 11:35:00,10.44,10.45,10.42,10.43,25500.0,9.0831,9.0918,9.0657,9.0744,25500.0
2012-04-12 11:40:00,10.43,10.43,10.42,10.42,14600.0,9.0744,9.0744,9.0657,9.0657,14600.0
2012-04-12 11:45:00,10.42,10.43,10.41,10.41,26500.0,9.0657,9.0744,9.057,9.057,26500.0
2012-04-12 11:50:00,10.41,10.41,10.38,10.38,39500.0,9.057,9.057,9.0309,9.0309,39500.0
2012-04-12 11:55:00,10.38,10.41,10.38,10.4,70800.0,9.0309,9.057,9.0309,9.0483,70800.0
2012-04-12 12:00:00,10.4,10.44,10.4,10.44,92800.0,9.0483,9.0831,9.0483,9.0831,92800.0
2012-04-12 12:05:00,10.44,10.45,10.41,10.42,73600.0,9.0831,9.0918,9.057,9.0657,73600.0
2012-04-12 12:10:00,10.43,10.44,10.42,10.44,68900.0,9.0744,9.0831,9.0657,9.0831,68900.0
2012-04-12 12:15:00,10.43,10.44,10.43,10.44,16900.0,9.0744,9.0831,9.0744,9.0831,16900.0
2012-04-12 12:20:00,10.44,10.44,10.43,10.44,14900.0,9.0831,9.0831,9.0744,9.0831,14900.0
2012-04-12 12:25:00,10.44,10.45,10.43,10.45,46400.0,9.0831,9.0918,9.0744,9.0918,46400.0
2012-04-12 12:30:00,10.45,10.46,10.44,10.44,226900.0,9.0918,9.1005,9.0831,9.0831,226900.0
2012-04-12 12:35:00,10.44,10.45,10.42,10.44,159000.0,9.0831,9.0918,9.0657,9.0831,159000.0
2012-04-12 12:40:00,10.44,10.46,10.41,10.41,94200.0,9.0831,9.1005,9.057,9.057,94200.0
2012-04-12 12:45:00,10.41,10.42,10.38,10.41,239700.0,9.057,9.0657,9.0309,9.057,239700.0
2012-04-12 12:50:00,10.4,10.42,10.38,10.38,100800.0,9.0483,9.0657,9.0309,9.0309,100800.0
2012-04-12 12:55:00,10.38,10.4,10.3,10.32,919900.0,9.0309,9.0483,8.9613,8.9787,919900.0
2012-04-12 13:00:00,10.32,10.33,10.25,10.28,389100.0,8.9787,8.9874,8.9178,8.9439,389100.0
2012-04-12 13:05:00,10.28,10.32,10.28,10.32,88400.0,8.9439,8.9787,8.9439,8.9787,88400.0
2012-04-12 13:10:00,10.33,10.35,10.32,10.34,91900.0,8.9874,9.0048,8.9787,8.9961,91900.0
2012-04-12 13:15:00,10.34,10.34,10.3,10.32,70900.0,8.9961,8.9961,8.9613,8.9787,70900.0
2012-04-12 13:20:00,10.31,10.31,10.27,10.27,503400.0,8.97,8.97,8.9352,8.9352,503400.0
2012-04-12 13:25:00,10.28,10.28,10.22,10.26,191200.0,8.9439,8.9439,8.8917,8.9265,191200.0
2012-04-12 13:30:00,10.26,10.3,10.26,10.28,197800.0,8.9265,8.9613,8.9265,8.9439,197800.0
2012-04-12 13:35:00,10.27,10.28,10.27,10.28,11400.0,8.9352,8.9439,8.9352,8.9439,11400.0
2012-04-12 13:40:00,10.27,10.28,10.25,10.25,64000.0,8.9352,8.9439,8.9178,8.9178,64000.0
2012-04-12 13:45:00,10.25,10.27,10.2,10.21,238800.0,8.9178,8.9352,8.8743,8.883,238800.0
2012-04-12 13:50:00,10.21,10.23,10.2,10.22,115400.0,8.883,8.9004,8.8743,8.8917,115400.0
2012-04-12 13:55:00,10.21,10.24,10.21,10.24,71800.0,8.883,8.9091,8.883,8.9091,71800.0
2012-04-12 14:00:00,10.24,10.24,10.23,10.23,32900.0,8.9091,8.9091,8.9004,8.9004,32900.0
2012-04-12 14:05:00,10.24,10.26,10.23,10.25,89800.0,8.9091,8.9265,8.9004,8.9178,89800.0
2012-04-12 14:10:00,10.26,10.26,10.25,10.25,38400.0,8.9265,8.9265,8.9178,8.9178,38400.0
2012-04-12 14:15:00,10.26,10.28,10.25,10.27,88000.0,8.9265,8.9439,8.9178,8.9352,88000.0
2012-04-12 14:20:00,10.28,10.28,10.27,10.27,26400.0,8.9439,8.9439,8.9352,8.9352,26400.0
2012-04-12 14:25:00,10.28,10.29,10.27,10.29,58000.0,8.9439,8.9526,8.9352,8.9526,58000.0
2012-04-12 14:30:00,10.29,10.29,10.25,10.25,90100.0,8.9526,8.9526,8.9178,8.9178,90100.0
2012-04-12 14:35:00,10.26,10.27,10.25,10.26,22600.0,8.9265,8.9352,8.9178,8.9265,22600.0
2012-04-12 14:40:00,10.26,10.28,10.25,10.28,29900.0,8.9265,8.9439,8.9178,8.9439,29900.0
2012-04-12 14:45:00,10.27,10.28,10.27,10.28,16300.0,8.9352,8.9439,8.9352,8.9439,16300.0
2012-04-12 14:50:00,10.28,10.28,10.27,10.27,17800.0,8.9439,8.9439,8.9352,8.9352,17800.0
2012-04-12 14:55:00,10.28,10.28,10.27,10.27,9900.0,8.9439,8.9439,8.9352,8.9352,9900.0
2012-04-12 15:00:00,10.27,10.28,10.27,10.27,12700.0,8.9352,8.9439,8.9352,8.9352,12700.0
2012-04-12 15:05:00,10.28,10.28,10.27,10.27,20400.0,8.9439,8.9439,8.9352,8.9352,20400.0
2012-04-12 15:10:00,10.28,10.29,10.27,10.29,43500.0,8.9439,8.9526,8.9352,8.9526,43500.0
2012-04-12 15:15:00,10.28,10.32,10.28,10.32,76900.0,8.9439,8.9787,8.9439,8.9787,76900.0
2012-04-12 15:20:00,10.32,10.32,10.3,10.3,130100.0,8.9787,8.9787,8.9613,8.9613,130100.0
2012-04-12 15:25:00,10.29,10.3,10.29,10.3,60600.0,8.9526,8.9613,8.9526,8.9613,60600.0
2012-04-12 15:30:00,10.29,10.3,10.29,10.3,34300.0,8.9526,8.9613,8.9526,8.9613,34300.0
2012-04-12 15:35:00,10.3,10.3,10.29,10.29,54300.0,8.9613,8.9613,8.9526,8.9526,54300.0
2012-04-12 15:40:00,10.29,10.32,10.29,10.3,85300.0,8.9526,8.9787,8.9526,8.9613,85300.0
2012-04-12 15:45:00,10.31,10.31,10.28,10.28,176400.0,8.97,8.97,8.9439,8.9439,176400.0
2012-04-12 15:50:00,10.28,10.29,10.27,10.28,256100.0,8.9439,8.9526,8.9352,8.9439,256100.0
2012-04-12 15:55:00,10.27,10.28,10.26,10.26,353500.0,8.9352,8.9439,8.9265,8.9265,353500.0
2012-04-13 09:30:00,10.21,10.26,10.2,10.21,98300.0,8.883,8.9265,8.8743,8.883,98300.0
2012-04-13 09:35:00,10.21,10.21,10.15,10.18,89200.0,8.883,8.883,8.8308,8.8569,89200.0
2012-04-13 09:40:00,10.17,10.2,10.13,10.2,218300.0,8.8482,8.8743,8.8134,8.8743,218300.0
2012-04-13 09:45:00,10.19,10.19,10.12,10.15,319900.0,8.8656,8.8656,8.8047,8.8308,319900.0
2012-04-13 09:50:00,10.15,10.16,10.12,10.14,227200.0,8.8308,8.8395,8.8047,8.8221,227200.0
2012-04-13 09:55:00,10.15,10.16,10.1,10.11,308500.0,8.8308,8.8395,8.7873,8.796,308500.0
2012-04-13 10:00:00,10.11,10.16,10.11,10.15,175500.0,8.796,8.8395,8.796,8.8308,175500.0
2012-04-13 10:05:00,10.15,10.21,10.14,10.19,253600.0,8.8308,8.883,8.8221,8.8656,253600.0
2012-04-13 10:10:00,10.19,10.26,10.16,10.23,105100.0,8.8656,8.9265,8.8395,8.9004,105100.0
2012-04-13 10:15:00,10.22,10.22,10.16,10.18,160500.0,8.8917,8.8917,8.8395,8.8569,160500.0
2012-04-13 10:20:00,10.18,10.22,10.18,10.21,118400.0,8.8569,8.8917,8.8569,8.883,118400.0
2012-04-13 10:25:00,10.21,10.21,10.18,10.2,260600.0,8.883,8.883,8.8569,8.8743,260600.0
2012-04-13 10:30:00,10.19,10.19,10.14,10.17,170100.0,8.8656,8.8656,8.8221,8.8482,170100.0
2012-04-13 10:35:00,10.17,10.21,10.17,10.2,125100.0,8.8482,8.883,8.8482,8.8743,125100.0
2012-04-13 10:40:00,10.19,10.2,10.16,10.16,36600.0,8.8656,8.8743,8.8395,8.8395,36600.0
2012-04-13 10:45:00,10.17,10.19,10.15,10.19,58900.0,8.8482,8.8656,8.8308,8.8656,58900.0
2012-04-13 10:50:00,10.19,10.21,10.18,10.19,85600.0,8.8656,8.883,8.8569,8.8656,85600.0
2012-04-13 10:55:00,10.2,10.21,10.19,10.2,99300.0,8.8743,8.883,8.8656,8.8743,99300.0
2012-04-13 11:00:00,10.2,10.2,10.19,10.19,54100.0,8.8743,8.8743,8.8656,8.8656,54100.0
2012-04-13 11:05:00,10.2,10.2,10.16,10.19,192800.0,8.8743,8.8743,8.8395,8.8656,192800.0
2012-04-13 11:10:00,10.19,10.21,10.14,10.21,73300.0,8.8656,8.883,8.8221,8.883,73300.0
2012-04-13 11:15:00,10.2,10.2,10.16,10.16,67000.0,8.8743,8.8743,8.8395,8.8395,67000.0
2012-04-13 11:20:00,10.17,10.19,10.17,10.19,97200.0,8.8482,8.8656,8.8482,8.8656,97200.0
2012-04-13 11:25:00,10.19,10.19,10.16,10.16,114200.0,8.8656,8.8656,8.8395,8.8395,114200.0
2012-04-13 11:30:00,10.17,10.17,10.15,10.16,55400.0,8.8482,8.8482,8.8308,8.8395,55400.0
2012-04-13 11:35:00,10.15,10.17,10.15,10.15,28100.0,8.8308,8.8482,8.8308,8.8308,28100.0
2012-04-13 11:40:00,10.16,10.18,10.14,10.15,55700.0,8.8395,8.8569,8.8221,8.8308,55700.0
2012-04-13 11:45:00,10.15,10.18,10.15,10.16,35300.0,8.8308,8.8569,8.8308,8.8395,35300.0
2012-04-13 11:50:00,10.15,10.15,10.13,10.15,32400.0,8.8308,8.8308,8.8134,8.8308,32400.0
2012-04-13 11:55:00,10.15,10.15,10.13,10.14,11800.0,8.8308,8.8308,8.8134,8.8221,11800.0
2012-04-13 12:00:00,10.15,10.16,10.13,10.15,31000.0,8.8308,8.8395,8.8134,8.8308,31000.0
2012-04-13 12:05:00,10.15,10.15,10.12,10.13,48000.0,8.8308,8.8308,8.8047,8.8134,48000.0
2012-04-13 12:10:00,10.13,10.13,10.1,10.12,63200.0,8.8134,8.8134,8.7873,8.8047,63200.0
2012-04-13 12:15:00,10.12,10.12,10.11,10.12,8000.0,8.8047,8.8047,8.796,8.8047,8000.0
2012-04-13 12:20:00,10.12,10.12,10.11,10.12,5800.0,8.8047,8.8047,8.796,8.8047,5800.0
2012-04-13 12:25:00,10.12,10.12,10.11,10.12,7200.0,8.8047,8.8047,8.796,8.8047,7200.0
2012-04-13 12:30:00,10.12,10.17,10.11,10.15,131500.0,8.8047,8.8482,8.796,8.8308,131500.0
2012-04-13 12:35:00,10.16,10.16,10.14,10.15,113900.0,8.8395,8.8395,8.8221,8.8308,113900.0
2012-04-13 12:40:00,10.16,10.16,10.14,10.16,89400.0,8.8395,8.8395,8.8221,8.8395,89400.0
2012-04-13 12:45:00,10.16,10.17,10.13,10.13,64100.0,8.8395,8.8482,8.8134,8.8134,64100.0
2012-04-13 12:50:00,10.13,10.15,10.12,10.12,54400.0,8.8134,8.8308,8.8047,8.8047,54400.0
2012-04-13 12:55:00,10.13,10.16,10.13,10.15,28800.0,8.8134,8.8395,8.8134,8.8308,28800.0
2012-04-13 13:00:00,10.14,10.15,10.12,10.14,17000.0,8.8221,8.8308,8.8047,8.8221,17000.0
2012-04-13 13:05:00,10.14,10.14,10.12,10.13,45500.0,8.8221,8.8221,8.8047,8.8134,45500.0
2012-04-13 13:10:00,10.13,10.16,10.12,10.15,25600.0,8.8134,8.8395,8.8047,8.8308,25600.0
2012-04-13 13:15:00,10.15,10.16,10.11,10.12,55400.0,8.8308,8.8395,8.796,8.8047,55400.0
2012-04-13 13:20:00,10.11,10.16,10.11,10.16,58700.0,8.796,8.8395,8.796,8.8395,58700.0
2012-04-13 13:25:00,10.16,10.16,10.13,10.14,38500.0,8.8395,8.8395,8.8134,8.8221,38500.0
2012-04-13 13:30:00,10.14,10.15,10.13,10.15,35200.0,8.8221,8.8308,8.8134,8.8308,35200.0
2012-04-13 13:35:00,10.15,10.16,10.14,10.15,68200.0,8.8308,8.8395,8.8221,8.8308,68200.0
2012-04-13 13:40:00,10.15,10.15,10.12,10.15,59500.0,8.8308,8.8308,8.8047,8.8308,59500.0
2012-04-13 13:45:00,10.14,10.15,10.13,10.14,37000.0,8.8221,8.8308,8.8134,8.8221,37000.0
2012-04-13 13:50:00,10.15,10.15,10.14,10.15,141800.0,8.8308,8.8308,8.8221,8.8308,141800.0
2012-04-13 13:55:00,10.15,10.15,10.12,10.12,87200.0,8.8308,8.8308,8.8047,8.8047,87200.0
2012-04-13 14:00:00,10.12,10.13,10.1,10.11,33800.0,8.8047,8.8134,8.7873,8.796,33800.0
2012-04-13 14:05:00,10.11,10.14,10.11,10.14,53400.0,8.796,8.8221,8.796,8.8221,53400.0
2012-04-13 14:10:00,10.14,10.14,10.12,10.13,37900.0,8.8221,8.8221,8.8047,8.8134,37900.0
2012-04-13 14:15:00,10.13,10.14,10.12,10.13,52400.0,8.8134,8.8221,8.8047,8.8134,52400.0
2012-04-13 14:20:00,10.13,10.14,10.11,10.14,111800.0,8.8134,8.8221,8.796,8.8221,111800.0
2012-04-13 14:25:00,10.14,10.14,10.08,10.11,103900.0,8.8221,8.8221,8.7699,8.796,103900.0
2012-04-13 14:30:00,10.11,10.12,10.1,10.12,25100.0,8.796,8.8047,8.7873,8.8047,25100.0
2012-04-13 14:35:00,10.12,10.13,10.1,10.13,76800.0,8.8047,8.8134,8.7873,8.8134,76800.0
2012-04-13 14:40:00,10.13,10.14,10.12,10.14,41700.0,8.8134,8.8221,8.8047,8.8221,41700.0
2012-04-13 14:45:00,10.13,10.15,10.13,10.15,47300.0,8.8134,8.8308,8.8134,8.8308,47300.0
2012-04-13 14:50:00,10.15,10.15,10.13,10.15,56000.0,8.8308,8.8308,8.8134,8.8308,56000.0
2012-04-13 14:55:00,10.14,10.15,10.12,10.13,60100.0,8.8221,8.8308,8.8047,8.8134,60100.0
2012-04-13 15:00:00,10.13,10.15,10.13,10.13,39200.0,8.8134,8.8308,8.8134,8.8134,39200.0
2012-04-13 15:05:00,10.13,10.15,10.13,10.15,22200.0,8.8134,8.8308,8.8134,8.8308,22200.0
2012-04-13 15:10:00,10.15,10.15,10.14,10.15,12700.0,8.8308,8.8308,8.8221,8.8308,12700.0
2012-04-13 15:15:00,10.15,10.15,10.14,10.15,51900.0,8.8308,8.8308,8.8221,8.8308,51900.0
2012-04-13 15:20:00,10.15,10.15,10.14,10.15,28600.0,8.8308,8.8308,8.8221,8.8308,28600.0
2012-04-13 15:25:00,10.15,10.15,10.14,10.15,15700.0,8.8308,8.8308,8.8221,8.8308,15700.0
2012-04-13 15:30:00,10.15,10.17,10.13,10.15,130800.0,8.8308,8.8482,8.8134,8.8308,130800.0
2012-04-13 15:35:00,10.14,10.16,10.13,10.14,90000.0,8.8221,8.8395,8.8134,8.8221,90000.0
2012-04-13 15:40:00,10.15,10.17,10.14,10.16,57700.0,8.8308,8.8482,8.8221,8.8395,57700.0
2012-04-13 15:45:00,10.16,10.16,10.14,10.15,56800.0,8.8395,8.8395,8.8221,8.8308,56800.0
2012-04-13 15:50:00,10.15,10.16,10.11,10.13,167300.0,8.8308,8.8395,8.796,8.8134,167300.0
2012-04-13 15:55:00,10.13,10.14,10.11,10.12,240200.0,8.8134,8.8221,8.796,8.8047,240200.0
2012-04-16 09:30:00,10.15,10.28,10.15,10.24,212000.0,8.8308,8.9439,8.8308,8.9091,212000.0
2012-04-16 09:35:00,10.23,10.27,10.2,10.22,314800.0,8.9004,8.9352,8.8743,8.8917,314800.0
2012-04-16 09:40:00,10.21,10.24,10.2,10.21,316700.0,8.883,8.9091,8.8743,8.883,316700.0
2012-04-16 09:45:00,10.2,10.22,10.18,10.19,101900.0,8.8743,8.8917,8.8569,8.8656,101900.0
2012-04-16 09:50:00,10.19,10.21,10.17,10.17,106300.0,8.8656,8.883,8.8482,8.8482,106300.0
2012-04-16 09:55:00,10.17,10.19,10.17,10.17,83900.0,8.8482,8.8656,8.8482,8.8482,83900.0
2012-04-16 10:00:00,10.17,10.18,10.08,10.11,191500.0,8.8482,8.8569,8.7699,8.796,191500.0
2012-04-16 10:05:00,10.12,10.17,10.11,10.17,311900.0,8.8047,8.8482,8.796,8.8482,311900.0
2012-04-16 10:10:00,10.17,10.19,10.14,10.15,244000.0,8.8482,8.8656,8.8221,8.8308,244000.0
2012-04-16 10:15:00,10.15,10.16,10.12,10.16,145900.0,8.8308,8.8395,8.8047,8.8395,145900.0
2012-04-16 10:20:00,10.16,10.17,10.12,10.14,186500.0,8.8395,8.8482,8.8047,8.8221,186500.0
2012-04-16 10:25:00,10.15,10.19,10.14,10.18,88300.0,8.8308,8.8656,8.8221,8.8569,88300.0
2012-04-16 10:30:00,10.18,10.22,10.16,10.21,315300.0,8.8569,8.8917,8.8395,8.883,315300.0
2012-04-16 10:35:00,10.21,10.22,10.19,10.21,199600.0,8.883,8.8917,8.8656,8.883,199600.0
2012-04-16 10:40:00,10.22,10.29,10.22,10.28,425600.0,8.8917,8.9526,8.8917,8.9439,425600.0
2012-04-16 10:45:00,10.28,10.33,10.27,10.3,436100.0,8.9439,8.9874,8.9352,8.9613,436100.0
2012-04-16 10:50:00,10.29,10.35,10.29,10.35,285800.0,8.9526,9.0048,8.9526,9.0048,285800.0
2012-04-16 10:55:00,10.35,10.38,10.35,10.35,104400.0,9.0048,9.0309,9.0048,9.0048,104400.0
2012-04-16 11:00:00,10.34,10.37,10.33,10.33,148200.0,8.9961,9.0222,8.9874,8.9874,148200.0
2012-04-16 11:05:00,10.34,10.36,10.33,10.34,154300.0,8.9961,9.0135,8.9874,8.9961,154300.0
2012-04-16 11:10:00,10.35,10.37,10.33,10.33,160200.0,9.0048,9.0222,8.9874,8.9874,160200.0
2012-04-16 11:15:00,10.34,10.35,10.27,10.29,181900.0,8.9961,9.0048,8.9352,8.9526,181900.0
2012-04-16 11:20:00,10.29,10.31,10.27,10.27,72300.0,8.9526,8.97,8.9352,8.9352,72300.0
2012-04-16 11:25:00,10.27,10.28,10.26,10.27,49800.0,8.9352,8.9439,8.9265,8.9352,49800.0
2012-04-16 11:30:00,10.27,10.27,10.23,10.24,84200.0,8.9352,8.9352,8.9004,8.9091,84200.0
2012-04-16 11:35:00,10.24,10.26,10.23,10.26,61300.0,8.9091,8.9265,8.9004,8.9265,61300.0
2012-04-16 11:40:00,10.25,10.26,10.22,10.22,78300.0,8.9178,8.9265,8.8917,8.8917,78300.0
2012-04-16 11:45:00,10.22,10.25,10.22,10.22,54900.0,8.8917,8.9178,8.8917,8.8917,54900.0
2012-04-16 11:50:00,10.22,10.26,10.22,10.22,51200.0,8.8917,8.9265,8.8917,8.8917,51200.0
2012-04-16 11:55:00,10.22,10.26,10.2,10.2,71000.0,8.8917,8.9265,8.8743,8.8743,71000.0
2012-04-16 12:00:00,10.2,10.22,10.2,10.21,89700.0,8.8743,8.8917,8.8743,8.883,89700.0
2012-04-16 12:05:00,10.21,10.22,10.2,10.21,69700.0,8.883,8.8917,8.8743,8.883,69700.0
2012-04-16 12:10:00,10.2,10.22,10.19,10.22,104100.0,8.8743,8.8917,8.8656,8.8917,104100.0
2012-04-16 12:15:00,10.22,10.23,10.2,10.21,30400.0,8.8917,8.9004,8.8743,8.883,30400.0
2012-04-16 12:20:00,10.21,10.22,10.2,10.22,7500.0,8.883,8.8917,8.8743,8.8917,7500.0
2012-04-16 12:25:00,10.21,10.25,10.21,10.25,66000.0,8.883,8.9178,8.883,8.9178,66000.0
2012-04-16 12:30:00,10.24,10.25,10.22,10.22,47500.0,8.9091,8.9178,8.8917,8.8917,47500.0
2012-04-16 12:35:00,10.22,10.23,10.21,10.22,33300.0,8.8917,8.9004,8.883,8.8917,33300.0
2012-04-16 12:40:00,10.22,10.22,10.2,10.21,41800.0,8.8917,8.8917,8.8743,8.883,41800.0
2012-04-16 12:45:00,10.21,10.23,10.21,10.23,231500.0,8.883,8.9004,8.883,8.9004,231500.0
2012-04-16 12:50:00,10.22,10.23,10.2,10.2,81800.0,8.8917,8.9004,8.8743,8.8743,81800.0
2012-04-16 12:55:00,10.2,10.25,10.2,10.25,105500.0,8.8743,8.9178,8.8743,8.9178,105500.0
2012-04-16 13:00:00,10.26,10.26,10.24,10.25,132900.0,8.9265,8.9265,8.9091,8.9178,132900.0
2012-04-16 13:05:00,10.25,10.29,10.24,10.29,68200.0,8.9178,8.9526,8.9091,8.9526,68200.0
2012-04-16 13:10:00,10.28,10.31,10.28,10.3,211800.0,8.9439,8.97,8.9439,8.9613,211800.0
2012-04-16 13:15:00,10.3,10.34,10.3,10.32,95700.0,8.9613,8.9961,8.9613,8.9787,95700.0
2012-04-16 13:20:00,10.31,10.39,10.31,10.38,264500.0,8.97,9.0396,8.97,9.0309,264500.0
2012-04-16 13:25:00,10.38,10.39,10.35,10.37,420300.0,9.0309,9.0396,9.0048,9.0222,420300.0
2012-04-16 13:30:00,10.38,10.38,10.34,10.36,134100.0,9.0309,9.0309,8.9961,9.0135,134100.0
2012-04-16 13:35:00,10.36,10.36,10.33,10.33,79900.0,9.0135,9.0135,8.9874,8.9874,79900.0
2012-04-16 13:40:00,10.34,10.36,10.32,10.35,53100.0,8.9961,9.0135,8.9787,9.0048,53100.0
2012-04-16 13:45:00,10.34,10.35,10.33,10.34,33400.0,8.9961,9.0048,8.9874,8.9961,33400.0
2012-04-16 13:50:00,10.33,10.35,10.33,10.35,56400.0,8.9874,9.0048,8.9874,9.0048,56400.0
2012-04-16 13:55:00,10.35,10.37,10.34,10.35,147900.0,9.0048,9.0222,8.9961,9.0048,147900.0
2012-04-16 14:00:00,10.35,10.36,10.34,10.34,207200.0,9.0048,9.0135,8.9961,8.9961,207200.0
2012-04-16 14:05:00,10.35,10.36,10.34,10.35,207400.0,9.0048,9.0135,8.9961,9.0048,207400.0
2012-04-16 14:10:00,10.35,10.37,10.35,10.36,251900.0,9.0048,9.0222,9.0048,9.0135,251900.0
2012-04-16 14:15:00,10.36,10.37,10.36,10.36,4500.0,9.0135,9.0222,9.0135,9.0135,4500.0
2012-04-16 14:20:00,10.37,10.38,10.36,10.37,122400.0,9.0222,9.0309,9.0135,9.0222,122400.0
2012-04-16 14:25:00,10.36,10.37,10.35,10.36,166100.0,9.0135,9.0222,9.0048,9.0135,166100.0
2012-04-16 14:30:00,10.35,10.43,10.35,10.42,203800.0,9.0048,9.0744,9.0048,9.0657,203800.0
2012-04-16 14:35:00,10.42,10.43,10.39,10.4,155100.0,9.0657,9.0744,9.0396,9.0483,155100.0
2012-04-16 14:40:00,10.4,10.42,10.39,10.39,477400.0,9.0483,9.0657,9.0396,9.0396,477400.0
2012-04-16 14:45:00,10.4,10.41,10.39,10.4,129100.0,9.0483,9.057,9.0396,9.0483,129100.0
2012-04-16 14:50:00,10.4,10.46,10.4,10.45,162700.0,9.0483,9.1005,9.0483,9.0918,162700.0
2012-04-16 14:55:00,10.44,10.44,10.39,10.4,264100.0,9.0831,9.0831,9.0396,9.0483,264100.0
2012-04-16 15:00:00,10.39,10.41,10.39,10.4,170400.0,9.0396,9.057,9.0396,9.0483,170400.0
2012-04-16 15:05:00,10.39,10.4,10.35,10.36,252400.0,9.0396,9.0483,9.0048,9.0135,252400.0
2012-04-16 15:10:00,10.36,10.39,10.36,10.38,84100.0,9.0135,9.0396,9.0135,9.0309,84100.0
2012-04-16 15:15:00,10.39,10.39,10.37,10.38,581100.0,9.0396,9.0396,9.0222,9.0309,581100.0
2012-04-16 15:20:00,10.39,10.39,10.36,10.36,113100.0,9.0396,9.0396,9.0135,9.0135,113100.0
2012-04-16 15:25:00,10.36,10.37,10.35,10.36,85500.0,9.0135,9.0222,9.0048,9.0135,85500.0
2012-04-16 15:30:00,10.36,10.36,10.34,10.34,81400.0,9.0135,9.0135,8.9961,8.9961,81400.0
2012-04-16 15:35:00,10.35,10.38,10.33,10.35,591800.0,9.0048,9.0309,8.9874,9.0048,591800.0
2012-04-16 15:40:00,10.35,10.37,10.31,10.31,454100.0,9.0048,9.0222,8.97,8.97,454100.0
2012-04-16 15:45:00,10.32,10.35,10.23,10.27,713100.0,8.9787,9.0048,8.9004,8.9352,713100.0
2012-04-16 15:50:00,10.26,10.32,10.26,10.28,376900.0,8.9265,8.9787,8.9265,8.9439,376900.0
2012-04-16 15:55:00,10.28,10.28,10.25,10.26,826000.0,8.9439,8.9439,8.9178,8.9265,826000.0
2012-04-17 09:30:00,10.35,10.48,10.33,10.4,341100.0,9.0048,9.1179,8.9874,9.0483,341100.0
2012-04-17 09:35:00,10.39,10.45,10.37,10.38,482300.0,9.0396,9.0918,9.0222,9.0309,482300.0
2012-04-17 09:40:00,10.39,10.43,10.36,10.39,267200.0,9.0396,9.0744,9.0135,9.0396,267200.0
2012-04-17 09:45:00,10.4,10.4,10.34,10.36,332200.0,9.0483,9.0483,8.9961,9.0135,332200.0
2012-04-17 09:50:00,10.36,10.42,10.35,10.35,213900.0,9.0135,9.0657,9.0048,9.0048,213900.0
2012-04-17 09:55:00,10.35,10.4,10.35,10.37,325600.0,9.0048,9.0483,9.0048,9.0222,325600.0
2012-04-17 10:00:00,10.36,10.4,10.35,10.38,130900.0,9.0135,9.0483,9.0048,9.0309,130900.0
2012-04-17 10:05:00,10.38,10.39,10.33,10.34,262200.0,9.0309,9.0396,8.9874,8.9961,262200.0
2012-04-17 10:10:00,10.35,10.36,10.34,10.35,158100.0,9.0048,9.0135,8.9961,9.0048,158100.0
2012-04-17 10:15:00,10.35,10.38,10.31,10.37,290900.0,9.0048,9.0309,8.97,9.0222,290900.0
2012-04-17 10:20:00,10.37,10.38,10.31,10.31,175200.0,9.0222,9.0309,8.97,8.97,175200.0
2012-04-17 10:25:00,10.32,10.36,10.32,10.35,185400.0,8.9787,9.0135,8.9787,9.0048,185400.0
2012-04-17 10:30:00,10.35,10.36,10.27,10.27,264700.0,9.0048,9.0135,8.9352,8.9352,264700.0
2012-04-17 10:35:00,10.27,10.34,10.27,10.32,239700.0,8.9352,8.9961,8.9352,8.9787,239700.0
2012-04-17 10:40:00,10.32,10.35,10.29,10.33,438000.0,8.9787,9.0048,8.9526,8.9874,438000.0
2012-04-17 10:45:00,10.33,10.35,10.31,10.32,596100.0,8.9874,9.0048,8.97,8.9787,596100.0
2012-04-17 10:50:00,10.32,10.32,10.28,10.31,111000.0,8.9787,8.9787,8.9439,8.97,111000.0
2012-04-17 10:55:00,10.32,10.32,10.28,10.3,223300.0,8.9787,8.9787,8.9439,8.9613,223300.0
2012-04-17 11:00:00,10.3,10.3,10.29,10.29,91900.0,8.9613,8.9613,8.9526,8.9526,91900.0
2012-04-17 11:05:00,10.3,10.31,10.28,10.29,109400.0,8.9613,8.97,8.9439,8.9526,109400.0
2012-04-17 11:10:00,10.28,10.29,10.25,10.26,80600.0,8.9439,8.9526,8.9178,8.9265,80600.0
2012-04-17 11:15:00,10.25,10.27,10.25,10.25,158600.0,8.9178,8.9352,8.9178,8.9178,158600.0
2012-04-17 11:20:00,10.25,10.28,10.24,10.24,205300.0,8.9178,8.9439,8.9091,8.9091,205300.0
2012-04-17 11:25:00,10.24,10.26,10.24,10.25,113300.0,8.9091,8.9265,8.9091,8.9178,113300.0
2012-04-17 11:30:00,10.25,10.28,10.24,10.28,88400.0,8.9178,8.9439,8.9091,8.9439,88400.0
2012-04-17 11:35:00,10.28,10.3,10.27,10.29,52300.0,8.9439,8.9613,8.9352,8.9526,52300.0
2012-04-17 11:40:00,10.3,10.3,10.29,10.3,56400.0,8.9613,8.9613,8.9526,8.9613,56400.0
2012-04-17 11:45:00,10.3,10.3,10.28,10.3,68000.0,8.9613,8.9613,8.9439,8.9613,68000.0
2012-04-17 11:50:00,10.29,10.3,10.25,10.25,151300.0,8.9526,8.9613,8.9178,8.9178,151300.0
2012-04-17 11:55:00,10.25,10.26,10.24,10.25,67100.0,8.9178,8.9265,8.9091,8.9178,67100.0
2012-04-17 12:00:00,10.25,10.25,10.22,10.23,159200.0,8.9178,8.9178,8.8917,8.9004,159200.0
2012-04-17 12:05:00,10.23,10.23,10.19,10.2,137700.0,8.9004,8.9004,8.8656,8.8743,137700.0
2012-04-17 12:10:00,10.2,10.23,10.19,10.21,83900.0,8.8743,8.9004,8.8656,8.883,83900.0
2012-04-17 12:15:00,10.21,10.26,10.21,10.26,185800.0,8.883,8.9265,8.883,8.9265,185800.0
2012-04-17 12:20:00,10.26,10.29,10.26,10.27,373400.0,8.9265,8.9526,8.9265,8.9352,373400.0
2012-04-17 12:25:00,10.27,10.3,10.27,10.28,149500.0,8.9352,8.9613,8.9352,8.9439,149500.0
2012-04-17 12:30:00,10.29,10.33,10.27,10.32,373900.0,8.9526,8.9874,8.9352,8.9787,373900.0
2012-04-17 12:35:00,10.32,10.33,10.32,10.33,43500.0,8.9787,8.9874,8.9787,8.9874,43500.0
2012-04-17 12:40:00,10.33,10.34,10.32,10.34,29400.0,8.9874,8.9961,8.9787,8.9961,29400.0
2012-04-17 12:45:00,10.34,10.35,10.33,10.35,24800.0,8.9961,9.0048,8.9874,9.0048,24800.0
2012-04-17 12:50:00,10.35,10.38,10.32,10.32,369700.0,9.0048,9.0309,8.9787,8.9787,369700.0
2012-04-17 12:55:00,10.32,10.34,10.31,10.33,368700.0,8.9787,8.9961,8.97,8.9874,368700.0
2012-04-17 13:00:00,10.33,10.34,10.32,10.34,20300.0,8.9874,8.9961,8.9787,8.9961,20300.0
2012-04-17 13:05:00,10.34,10.34,10.33,10.33,16400.0,8.9961,8.9961,8.9874,8.9874,16400.0
2012-04-17 13:10:00,10.33,10.34,10.33,10.33,25900.0,8.9874,8.9961,8.9874,8.9874,25900.0
2012-04-17 13:15:00,10.34,10.34,10.33,10.34,12600.0,8.9961,8.9961,8.9874,8.9961,12600.0
2012-04-17 13:20:00,10.33,10.35,10.33,10.35,38900.0,8.9874,9.0048,8.9874,9.0048,38900.0
2012-04-17 13:25:00,10.34,10.35,10.31,10.33,369600.0,8.9961,9.0048,8.97,8.9874,369600.0
2012-04-17 13:30:00,10.34,10.35,10.33,10.34,110300.0,8.9961,9.0048,8.9874,8.9961,110300.0
2012-04-17 13:35:00,10.34,10.35,10.33,10.35,30700.0,8.9961,9.0048,8.9874,9.0048,30700.0
2012-04-17 13:40:00,10.35,10.36,10.34,10.35,44200.0,9.0048,9.0135,8.9961,9.0048,44200.0
2012-04-17 13:45:00,10.35,10.36,10.34,10.35,30200.0,9.0048,9.0135,8.9961,9.0048,30200.0
2012-04-17 13:50:00,10.35,10.38,10.34,10.37,20400.0,9.0048,9.0309,8.9961,9.0222,20400.0
2012-04-17 13:55:00,10.38,10.4,10.37,10.39,45800.0,9.0309,9.0483,9.0222,9.0396,45800.0
2012-04-17 14:00:00,10.38,10.4,10.38,10.39,33500.0,9.0309,9.0483,9.0309,9.0396,33500.0
2012-04-17 14:05:00,10.39,10.41,10.38,10.38,65400.0,9.0396,9.057,9.0309,9.0309,65400.0
2012-04-17 14:10:00,10.38,10.4,10.38,10.4,38700.0,9.0309,9.0483,9.0309,9.0483,38700.0
2012-04-17 14:15:00,10.39,10.4,10.39,10.4,27200.0,9.0396,9.0483,9.0396,9.0483,27200.0
2012-04-17 14:20:00,10.39,10.4,10.39,10.39,50900.0,9.0396,9.0483,9.0396,9.0396,50900.0
2012-04-17 14:25:00,10.39,10.4,10.39,10.39,28100.0,9.0396,9.0483,9.0396,9.0396,28100.0
2012-04-17 14:30:00,10.4,10.42,10.39,10.4,320200.0,9.0483,9.0657,9.0396,9.0483,320200.0
2012-04-17 14:35:00,10.4,10.4,10.39,10.39,32000.0,9.0483,9.0483,9.0396,9.0396,32000.0
2012-04-17 14:40:00,10.39,10.4,10.39,10.4,15000.0,9.0396,9.0483,9.0396,9.0483,15000.0
2012-04-17 14:45:00,10.39,10.41,10.39,10.41,191900.0,9.0396,9.057,9.0396,9.057,191900.0
2012-04-17 14:50:00,10.41,10.42,10.4,10.41,162800.0,9.057,9.0657,9.0483,9.057,162800.0
2012-04-17 14:55:00,10.41,10.46,10.41,10.45,148400.0,9.057,9.1005,9.057,9.0918,148400.0
2012-04-17 15:00:00,10.45,10.46,10.44,10.45,51700.0,9.0918,9.1005,9.0831,9.0918,51700.0
2012-04-17 15:05:00,10.45,10.45,10.44,10.45,63900.0,9.0918,9.0918,9.0831,9.0918,63900.0
2012-04-17 15:10:00,10.44,10.46,10.44,10.45,113000.0,9.0831,9.1005,9.0831,9.0918,113000.0
2012-04-17 15:15:00,10.44,10.45,10.43,10.43,31600.0,9.0831,9.0918,9.0744,9.0744,31600.0
2012-04-17 15:20:00,10.43,10.45,10.43,10.45,88900.0,9.0744,9.0918,9.0744,9.0918,88900.0
2012-04-17 15:25:00,10.45,10.46,10.44,10.45,94800.0,9.0918,9.1005,9.0831,9.0918,94800.0
2012-04-17 15:30:00,10.45,10.47,10.43,10.46,270100.0,9.0918,9.1092,9.0744,9.1005,270100.0
2012-04-17 15:35:00,10.47,10.48,10.43,10.45,239900.0,9.1092,9.1179,9.0744,9.0918,239900.0
2012-04-17 15:40:00,10.45,10.48,10.44,10.47,114200.0,9.0918,9.1179,9.0831,9.1092,114200.0
2012-04-17 15:45:00,10.47,10.48,10.44,10.44,140400.0,9.1092,9.1179,9.0831,9.0831,140400.0
2012-04-17 15:50:00,10.45,10.45,10.43,10.43,111600.0,9.0918,9.0918,9.0744,9.0744,111600.0
2012-04-17 15:55:00,10.44,10.44,10.43,10.43,247300.0,9.0831,9.0831,9.0744,9.0744,247300.0
2012-04-18 09:30:00,10.42,10.49,10.39,10.42,112400.0,9.0657,9.1266,9.0396,9.0657,112400.0
2012-04-18 09:35:00,10.43,10.49,10.43,10.47,111200.0,9.0744,9.1266,9.0744,9.1092,111200.0
2012-04-18 09:40:00,10.48,10.49,10.43,10.48,256500.0,9.1179,9.1266,9.0744,9.1179,256500.0
2012-04-18 09:45:00,10.48,10.6,10.47,10.6,544400.0,9.1179,9.2223,9.1092,9.2223,544400.0
2012-04-18 09:50:00,10.6,10.61,10.59,10.59,184700.0,9.2223,9.231,9.2136,9.2136,184700.0
2012-04-18 09:55:00,10.59,10.6,10.55,10.56,721600.0,9.2136,9.2223,9.1788,9.1875,721600.0
2012-04-18 10:00:00,10.55,10.55,10.53,10.54,106800.0,9.1788,9.1788,9.1614,9.1701,106800.0
2012-04-18 10:05:00,10.54,10.55,10.51,10.54,345400.0,9.1701,9.1788,9.144,9.1701,345400.0
2012-04-18 10:10:00,10.54,10.57,10.52,10.57,141700.0,9.1701,9.1962,9.1527,9.1962,141700.0
2012-04-18 10:15:00,10.57,10.58,10.56,10.58,81800.0,9.1962,9.2049,9.1875,9.2049,81800.0
2012-04-18 10:20:00,10.58,10.58,10.54,10.56,133400.0,9.2049,9.2049,9.1701,9.1875,133400.0
2012-04-18 10:25:00,10.56,10.56,10.54,10.54,109100.0,9.1875,9.1875,9.1701,9.1701,109100.0
2012-04-18 10:30:00,10.55,10.55,10.53,10.54,163200.0,9.1788,9.1788,9.1614,9.1701,163200.0
2012-04-18 10:35:00,10.53,10.55,10.5,10.55,226800.0,9.1614,9.1788,9.1353,9.1788,226800.0
2012-04-18 10:40:00,10.55,10.55,10.52,10.54,167600.0,9.1788,9.1788,9.1527,9.1701,167600.0
2012-04-18 10:45:00,10.54,10.57,10.52,10.53,93400.0,9.1701,9.1962,9.1527,9.1614,93400.0
2012-04-18 10:50:00,10.53,10.53,10.5,10.52,113200.0,9.1614,9.1614,9.1353,9.1527,113200.0
2012-04-18 10:55:00,10.52,10.52,10.51,10.52,34300.0,9.1527,9.1527,9.144,9.1527,34300.0
2012-04-18 11:00:00,10.52,10.52,10.49,10.5,45100.0,9.1527,9.1527,9.1266,9.1353,45100.0
2012-04-18 11:05:00,10.5,10.5,10.44,10.5,117200.0,9.1353,9.1353,9.0831,9.1353,117200.0
2012-04-18 11:10:00,10.5,10.52,10.48,10.5,124300.0,9.1353,9.1527,9.1179,9.1353,124300.0
2012-04-18 11:15:00,10.5,10.55,10.48,10.55,87300.0,9.1353,9.1788,9.1179,9.1788,87300.0
2012-04-18 11:20:00,10.55,10.55,10.54,10.54,78000.0,9.1788,9.1788,9.1701,9.1701,78000.0
2012-04-18 11:25:00,10.55,10.55,10.54,10.55,40200.0,9.1788,9.1788,9.1701,9.1788,40200.0
2012-04-18 11:30:00,10.55,10.55,10.52,10.54,92200.0,9.1788,9.1788,9.1527,9.1701,92200.0
2012-04-18 11:35:00,10.54,10.54,10.52,10.52,53600.0,9.1701,9.1701,9.1527,9.1527,53600.0
2012-04-18 11:40:00,10.53,10.53,10.5,10.52,136100.0,9.1614,9.1614,9.1353,9.1527,136100.0
2012-04-18 11:45:00,10.51,10.53,10.5,10.52,152600.0,9.144,9.1614,9.1353,9.1527,152600.0
2012-04-18 11:50:00,10.51,10.52,10.5,10.52,111600.0,9.144,9.1527,9.1353,9.1527,111600.0
2012-04-18 11:55:00,10.52,10.53,10.51,10.52,58700.0,9.1527,9.1614,9.144,9.1527,58700.0
2012-04-18 12:00:00,10.51,10.52,10.51,10.52,10800.0,9.144,9.1527,9.144,9.1527,10800.0
2012-04-18 12:05:00,10.52,10.52,10.51,10.52,9700.0,9.1527,9.1527,9.144,9.1527,9700.0
2012-04-18 12:10:00,10.51,10.52,10.51,10.51,9700.0,9.144,9.1527,9.144,9.144,9700.0
2012-04-18 12:15:00,10.51,10.52,10.51,10.51,19300.0,9.144,9.1527,9.144,9.144,19300.0
2012-04-18 12:20:00,10.52,10.52,10.51,10.52,8800.0,9.1527,9.1527,9.144,9.1527,8800.0
2012-04-18 12:25:00,10.51,10.52,10.5,10.5,29000.0,9.144,9.1527,9.1353,9.1353,29000.0
2012-04-18 12:30:00,10.51,10.52,10.5,10.52,84400.0,9.144,9.1527,9.1353,9.1527,84400.0
2012-04-18 12:35:00,10.51,10.52,10.5,10.52,124200.0,9.144,9.1527,9.1353,9.1527,124200.0
2012-04-18 12:40:00,10.52,10.52,10.51,10.51,161800.0,9.1527,9.1527,9.144,9.144,161800.0
2012-04-18 12:45:00,10.5,10.51,10.47,10.49,56900.0,9.1353,9.144,9.1092,9.1266,56900.0
2012-04-18 12:50:00,10.49,10.51,10.48,10.51,161100.0,9.1266,9.144,9.1179,9.144,161100.0
2012-04-18 12:55:00,10.5,10.51,10.5,10.5,11500.0,9.1353,9.144,9.1353,9.1353,11500.0
2012-04-18 13:00:00,10.5,10.52,10.5,10.52,59000.0,9.1353,9.1527,9.1353,9.1527,59000.0
2012-04-18 13:05:00,10.52,10.52,10.5,10.51,97500.0,9.1527,9.1527,9.1353,9.144,97500.0
2012-04-18 13:10:00,10.5,10.51,10.49,10.5,20400.0,9.1353,9.144,9.1266,9.1353,20400.0
2012-04-18 13:15:00,10.5,10.5,10.49,10.5,20100.0,9.1353,9.1353,9.1266,9.1353,20100.0
2012-04-18 13:20:00,10.49,10.52,10.49,10.51,33100.0,9.1266,9.1527,9.1266,9.144,33100.0
2012-04-18 13:25:00,10.51,10.51,10.48,10.5,141300.0,9.144,9.144,9.1179,9.1353,141300.0
2012-04-18 13:30:00,10.49,10.5,10.47,10.49,31900.0,9.1266,9.1353,9.1092,9.1266,31900.0
2012-04-18 13:35:00,10.49,10.5,10.46,10.46,82800.0,9.1266,9.1353,9.1005,9.1005,82800.0
2012-04-18 13:40:00,10.46,10.47,10.43,10.44,109000.0,9.1005,9.1092,9.0744,9.0831,109000.0
2012-04-18 13:45:00,10.45,10.45,10.43,10.43,24500.0,9.0918,9.0918,9.0744,9.0744,24500.0
2012-04-18 13:50:00,10.43,10.45,10.43,10.45,36400.0,9.0744,9.0918,9.0744,9.0918,36400.0
2012-04-18 13:55:00,10.45,10.45,10.42,10.43,59100.0,9.0918,9.0918,9.0657,9.0744,59100.0
2012-04-18 14:00:00,10.43,10.43,10.42,10.42,22900.0,9.0744,9.0744,9.0657,9.0657,22900.0
2012-04-18 14:05:00,10.43,10.46,10.42,10.44,57600.0,9.0744,9.1005,9.0657,9.0831,57600.0
2012-04-18 14:10:00,10.45,10.45,10.44,10.44,16800.0,9.0918,9.0918,9.0831,9.0831,16800.0
2012-04-18 14:15:00,10.45,10.46,10.45,10.46,19700.0,9.0918,9.1005,9.0918,9.1005,19700.0
2012-04-18 14:20:00,10.46,10.5,10.45,10.49,79500.0,9.1005,9.1353,9.0918,9.1266,79500.0
2012-04-18 14:25:00,10.48,10.51,10.48,10.51,174600.0,9.1179,9.144,9.1179,9.144,174600.0
2012-04-18 14:30:00,10.51,10.51,10.5,10.51,10000.0,9.144,9.144,9.1353,9.144,10000.0
2012-04-18 14:35:00,10.51,10.51,10.5,10.51,8300.0,9.144,9.144,9.1353,9.144,8300.0
2012-04-18 14:40:00,10.5,10.52,10.5,10.52,66400.0,9.1353,9.1527,9.1353,9.1527,66400.0
2012-04-18 14:45:00,10.51,10.52,10.51,10.52,8800.0,9.144,9.1527,9.144,9.1527,8800.0
2012-04-18 14:50:00,10.51,10.52,10.51,10.52,12200.0,9.144,9.1527,9.144,9.1527,12200.0
2012-04-18 14:55:00,10.51,10.52,10.51,10.51,29900.0,9.144,9.1527,9.144,9.144,29900.0
2012-04-18 15:00:00,10.52,10.53,10.5,10.5,122200.0,9.1527,9.1614,9.1353,9.1353,122200.0
2012-04-18 15:05:00,10.5,10.51,10.5,10.5,283100.0,9.1353,9.144,9.1353,9.1353,283100.0
2012-04-18 15:10:00,10.5,10.51,10.49,10.51,207000.0,9.1353,9.144,9.1266,9.144,207000.0
2012-04-18 15:15:00,10.5,10.51,10.49,10.49,112400.0,9.1353,9.144,9.1266,9.1266,112400.0
2012-04-18 15:20:00,10.49,10.5,10.48,10.49,121000.0,9.1266,9.1353,9.1179,9.1266,121000.0
2012-04-18 15:25:00,10.48,10.49,10.48,10.49,184200.0,9.1179,9.1266,9.1179,9.1266,184200.0
2012-04-18 15:30:00,10.48,10.52,10.48,10.51,143600.0,9.1179,9.1527,9.1179,9.144,143600.0
2012-04-18 15:35:00,10.51,10.52,10.49,10.5,166500.0,9.144,9.1527,9.1266,9.1353,166500.0
2012-04-18 15:40:00,10.5,10.5,10.49,10.5,43400.0,9.1353,9.1353,9.1266,9.1353,43400.0
2012-04-18 15:45:00,10.5,10.5,10.49,10.5,180000.0,9.1353,9.1353,9.1266,9.1353,180000.0
2012-04-18 15:50:00,10.5,10.51,10.47,10.51,560200.0,9.1353,9.144,9.1092,9.144,560200.0
2012-04-18 15:55:00,10.51,10.53,10.5,10.52,1009800.0,9.144,9.1614,9.1353,9.1527,1009800.0
2012-04-19 09:30:00,10.56,10.58,10.48,10.52,104200.0,9.1875,9.2049,9.1179,9.1527,104200.0
2012-04-19 09:35:00,10.52,10.56,10.47,10.56,203100.0,9.1527,9.1875,9.1092,9.1875,203100.0
2012-04-19 09:40:00,10.55,10.64,10.53,10.6,392200.0,9.1788,9.2571,9.1614,9.2223,392200.0
2012-04-19 09:45:00,10.6,10.63,10.54,10.55,702400.0,9.2223,9.2484,9.1701,9.1788,702400.0
2012-04-19 09:50:00,10.55,10.56,10.52,10.54,1495300.0,9.1788,9.1875,9.1527,9.1701,1495300.0
2012-04-19 09:55:00,10.54,10.55,10.5,10.5,59300.0,9.1701,9.1788,9.1353,9.1353,59300.0
2012-04-19 10:00:00,10.5,10.5,10.4,10.41,507500.0,9.1353,9.1353,9.0483,9.057,507500.0
2012-04-19 10:05:00,10.4,10.44,10.38,10.4,730800.0,9.0483,9.0831,9.0309,9.0483,730800.0
2012-04-19 10:10:00,10.41,10.44,10.4,10.43,364000.0,9.057,9.0831,9.0483,9.0744,364000.0
2012-04-19 10:15:00,10.44,10.47,10.42,10.46,135400.0,9.0831,9.1092,9.0657,9.1005,135400.0
2012-04-19 10:20:00,10.46,10.54,10.46,10.54,333800.0,9.1005,9.1701,9.1005,9.1701,333800.0
2012-04-19 10:25:00,10.54,10.54,10.5,10.51,89200.0,9.1701,9.1701,9.1353,9.144,89200.0
2012-04-19 10:30:00,10.5,10.52,10.5,10.51,115800.0,9.1353,9.1527,9.1353,9.144,115800.0
2012-04-19 10:35:00,10.51,10.56,10.5,10.55,141600.0,9.144,9.1875,9.1353,9.1788,141600.0
2012-04-19 10:40:00,10.54,10.61,10.54,10.58,187900.0,9.1701,9.231,9.1701,9.2049,187900.0
2012-04-19 10:45:00,10.57,10.62,10.57,10.6,458800.0,9.1962,9.2397,9.1962,9.2223,458800.0
2012-04-19 10:50:00,10.61,10.61,10.57,10.61,65000.0,9.231,9.231,9.1962,9.231,65000.0
2012-04-19 10:55:00,10.61,10.62,10.56,10.58,76600.0,9.231,9.2397,9.1875,9.2049,76600.0
2012-04-19 11:00:00,10.57,10.58,10.56,10.58,41800.0,9.1962,9.2049,9.1875,9.2049,41800.0
2012-04-19 11:05:00,10.57,10.58,10.56,10.56,23400.0,9.1962,9.2049,9.1875,9.1875,23400.0
2012-04-19 11:10:00,10.56,10.56,10.52,10.54,147600.0,9.1875,9.1875,9.1527,9.1701,147600.0
2012-04-19 11:15:00,10.54,10.55,10.51,10.52,65300.0,9.1701,9.1788,9.144,9.1527,65300.0
2012-04-19 11:20:00,10.52,10.54,10.5,10.5,43900.0,9.1527,9.1701,9.1353,9.1353,43900.0
2012-04-19 11:25:00,10.5,10.51,10.48,10.48,75800.0,9.1353,9.144,9.1179,9.1179,75800.0
2012-04-19 11:30:00,10.49,10.49,10.46,10.47,80100.0,9.1266,9.1266,9.1005,9.1092,80100.0
2012-04-19 11:35:00,10.47,10.52,10.47,10.52,62500.0,9.1092,9.1527,9.1092,9.1527,62500.0
2012-04-19 11:40:00,10.52,10.55,10.52,10.54,31300.0,9.1527,9.1788,9.1527,9.1701,31300.0
2012-04-19 11:45:00,10.54,10.56,10.52,10.56,32700.0,9.1701,9.1875,9.1527,9.1875,32700.0
2012-04-19 11:50:00,10.56,10.56,10.54,10.55,48400.0,9.1875,9.1875,9.1701,9.1788,48400.0
2012-04-19 11:55:00,10.54,10.56,10.54,10.55,38300.0,9.1701,9.1875,9.1701,9.1788,38300.0
2012-04-19 12:00:00,10.55,10.55,10.49,10.52,103400.0,9.1788,9.1788,9.1266,9.1527,103400.0
2012-04-19 12:05:00,10.51,10.53,10.49,10.5,76600.0,9.144,9.1614,9.1266,9.1353,76600.0
2012-04-19 12:10:00,10.5,10.54,10.49,10.53,33800.0,9.1353,9.1701,9.1266,9.1614,33800.0
2012-04-19 12:15:00,10.53,10.54,10.5,10.5,42900.0,9.1614,9.1701,9.1353,9.1353,42900.0
2012-04-19 12:20:00,10.51,10.52,10.48,10.48,21600.0,9.144,9.1527,9.1179,9.1179,21600.0
2012-04-19 12:25:00,10.49,10.5,10.48,10.49,24400.0,9.1266,9.1353,9.1179,9.1266,24400.0
2012-04-19 12:30:00,10.49,10.51,10.47,10.5,33200.0,9.1266,9.144,9.1092,9.1353,33200.0
2012-04-19 12:35:00,10.5,10.54,10.5,10.53,67700.0,9.1353,9.1701,9.1353,9.1614,67700.0
2012-04-19 12:40:00,10.53,10.56,10.52,10.56,66500.0,9.1614,9.1875,9.1527,9.1875,66500.0
2012-04-19 12:45:00,10.56,10.58,10.55,10.56,80200.0,9.1875,9.2049,9.1788,9.1875,80200.0
2012-04-19 12:50:00,10.55,10.57,10.54,10.56,28300.0,9.1788,9.1962,9.1701,9.1875,28300.0
2012-04-19 12:55:00,10.56,10.57,10.54,10.55,37900.0,9.1875,9.1962,9.1701,9.1788,37900.0
2012-04-19 13:00:00,10.55,10.57,10.53,10.54,62000.0,9.1788,9.1962,9.1614,9.1701,62000.0
2012-04-19 13:05:00,10.54,10.56,10.53,10.56,33700.0,9.1701,9.1875,9.1614,9.1875,33700.0
2012-04-19 13:10:00,10.55,10.55,10.51,10.52,45400.0,9.1788,9.1788,9.144,9.1527,45400.0
2012-04-19 13:15:00,10.52,10.53,10.5,10.5,87900.0,9.1527,9.1614,9.1353,9.1353,87900.0
2012-04-19 13:20:00,10.5,10.51,10.48,10.49,61200.0,9.1353,9.144,9.1179,9.1266,61200.0
2012-04-19 13:25:00,10.49,10.49,10.48,10.48,30900.0,9.1266,9.1266,9.1179,9.1179,30900.0
2012-04-19 13:30:00,10.49,10.52,10.49,10.52,171700.0,9.1266,9.1527,9.1266,9.1527,171700.0
2012-04-19 13:35:00,10.52,10.55,10.51,10.55,89800.0,9.1527,9.1788,9.144,9.1788,89800.0
2012-04-19 13:40:00,10.55,10.55,10.52,10.52,70800.0,9.1788,9.1788,9.1527,9.1527,70800.0
2012-04-19 13:45:00,10.52,10.56,10.51,10.55,79400.0,9.1527,9.1875,9.144,9.1788,79400.0
2012-04-19 13:50:00,10.54,10.55,10.51,10.51,35400.0,9.1701,9.1788,9.144,9.144,35400.0
2012-04-19 13:55:00,10.52,10.55,10.51,10.54,111700.0,9.1527,9.1788,9.144,9.1701,111700.0
2012-04-19 14:00:00,10.54,10.6,10.53,10.59,185100.0,9.1701,9.2223,9.1614,9.2136,185100.0
2012-04-19 14:05:00,10.59,10.67,10.59,10.66,355900.0,9.2136,9.2832,9.2136,9.2745,355900.0
2012-04-19 14:10:00,10.66,10.72,10.65,10.72,348100.0,9.2745,9.3267,9.2658,9.3267,348100.0
2012-04-19 14:15:00,10.72,10.76,10.71,10.76,497100.0,9.3267,9.3615,9.318,9.3615,497100.0
2012-04-19 14:20:00,10.76,10.78,10.73,10.74,398200.0,9.3615,9.3789,9.3354,9.3441,398200.0
2012-04-19 14:25:00,10.75,10.81,10.75,10.81,456100.0,9.3528,9.405,9.3528,9.405,456100.0
2012-04-19 14:30:00,10.81,10.82,10.79,10.79,542700.0,9.405,9.4137,9.3876,9.3876,542700.0
2012-04-19 14:35:00,10.79,10.8,10.73,10.73,543200.0,9.3876,9.3963,9.3354,9.3354,543200.0
2012-04-19 14:40:00,10.74,10.77,10.71,10.72,715100.0,9.3441,9.3702,9.318,9.3267,715100.0
2012-04-19 14:45:00,10.73,10.76,10.71,10.76,421500.0,9.3354,9.3615,9.318,9.3615,421500.0
2012-04-19 14:50:00,10.76,10.85,10.74,10.85,716000.0,9.3615,9.4398,9.3441,9.4398,716000.0
2012-04-19 14:55:00,10.85,10.89,10.83,10.85,483500.0,9.4398,9.4746,9.4224,9.4398,483500.0
2012-04-19 15:00:00,10.85,10.98,10.85,10.97,868400.0,9.4398,9.5529,9.4398,9.5442,868400.0
2012-04-19 15:05:00,10.97,11.03,10.97,10.97,1762800.0,9.5442,9.5964,9.5442,9.5442,1762800.0
2012-04-19 15:10:00,10.97,11.03,10.91,10.91,682100.0,9.5442,9.5964,9.492,9.492,682100.0
2012-04-19 15:15:00,10.91,10.95,10.89,10.9,383400.0,9.492,9.5268,9.4746,9.4833,383400.0
2012-04-19 15:20:00,10.9,10.92,10.86,10.9,401300.0,9.4833,9.5007,9.4485,9.4833,401300.0
2012-04-19 15:25:00,10.91,10.91,10.88,10.91,285100.0,9.492,9.492,9.4659,9.492,285100.0
2012-04-19 15:30:00,10.91,10.91,10.84,10.85,393000.0,9.492,9.492,9.4311,9.4398,393000.0
2012-04-19 15:35:00,10.85,10.87,10.84,10.84,1551600.0,9.4398,9.4572,9.4311,9.4311,1551600.0
2012-04-19 15:40:00,10.84,10.87,10.84,10.87,227000.0,9.4311,9.4572,9.4311,9.4572,227000.0
2012-04-19 15:45:00,10.87,10.92,10.85,10.91,527500.0,9.4572,9.5007,9.4398,9.492,527500.0
2012-04-19 15:50:00,10.91,10.92,10.86,10.87,241100.0,9.492,9.5007,9.4485,9.4572,241100.0
2012-04-19 15:55:00,10.87,10.88,10.82,10.82,902100.0,9.4572,9.4659,9.4137,9.4137,902100.0
2012-04-20 09:30:00,10.85,10.94,10.82,10.85,221900.0,9.4398,9.5181,9.4137,9.4398,221900.0
2012-04-20 09:35:00,10.85,10.9,10.77,10.79,170100.0,9.4398,9.4833,9.3702,9.3876,170100.0
2012-04-20 09:40:00,10.78,10.79,10.69,10.69,521900.0,9.3789,9.3876,9.3006,9.3006,521900.0
2012-04-20 09:45:00,10.69,10.7,10.6,10.6,399000.0,9.3006,9.3093,9.2223,9.2223,399000.0
2012-04-20 09:50:00,10.6,10.65,10.6,10.63,526900.0,9.2223,9.2658,9.2223,9.2484,526900.0
2012-04-20 09:55:00,10.63,10.65,10.57,10.6,241700.0,9.2484,9.2658,9.1962,9.2223,241700.0
2012-04-20 10:00:00,10.59,10.61,10.56,10.6,429800.0,9.2136,9.231,9.1875,9.2223,429800.0
2012-04-20 10:05:00,10.6,10.69,10.6,10.66,349000.0,9.2223,9.3006,9.2223,9.2745,349000.0
2012-04-20 10:10:00,10.66,10.67,10.63,10.66,250500.0,9.2745,9.2832,9.2484,9.2745,250500.0
2012-04-20 10:15:00,10.66,10.69,10.65,10.68,259900.0,9.2745,9.3006,9.2658,9.2919,259900.0
2012-04-20 10:20:00,10.69,10.71,10.65,10.68,161500.0,9.3006,9.318,9.2658,9.2919,161500.0
2012-04-20 10:25:00,10.69,10.72,10.68,10.71,159200.0,9.3006,9.3267,9.2919,9.318,159200.0
2012-04-20 10:30:00,10.72,10.72,10.66,10.67,176700.0,9.3267,9.3267,9.2745,9.2832,176700.0
2012-04-20 10:35:00,10.67,10.72,10.66,10.71,221600.0,9.2832,9.3267,9.2745,9.318,221600.0
2012-04-20 10:40:00,10.72,10.72,10.69,10.7,101100.0,9.3267,9.3267,9.3006,9.3093,101100.0
2012-04-20 10:45:00,10.69,10.72,10.69,10.71,98300.0,9.3006,9.3267,9.3006,9.318,98300.0
2012-04-20 10:50:00,10.71,10.75,10.7,10.74,117900.0,9.318,9.3528,9.3093,9.3441,117900.0
2012-04-20 10:55:00,10.74,10.75,10.73,10.75,37000.0,9.3441,9.3528,9.3354,9.3528,37000.0
2012-04-20 11:00:00,10.75,10.75,10.71,10.71,73600.0,9.3528,9.3528,9.318,9.318,73600.0
2012-04-20 11:05:00,10.71,10.75,10.71,10.74,78000.0,9.318,9.3528,9.318,9.3441,78000.0
2012-04-20 11:10:00,10.75,10.78,10.74,10.78,147000.0,9.3528,9.3789,9.3441,9.3789,147000.0
2012-04-20 11:15:00,10.78,10.79,10.77,10.79,124400.0,9.3789,9.3876,9.3702,9.3876,124400.0
2012-04-20 11:20:00,10.79,10.79,10.78,10.78,30200.0,9.3876,9.3876,9.3789,9.3789,30200.0
2012-04-20 11:25:00,10.79,10.8,10.75,10.75,270100.0,9.3876,9.3963,9.3528,9.3528,270100.0
2012-04-20 11:30:00,10.76,10.76,10.72,10.72,181600.0,9.3615,9.3615,9.3267,9.3267,181600.0
2012-04-20 11:35:00,10.72,10.74,10.69,10.7,123100.0,9.3267,9.3441,9.3006,9.3093,123100.0
2012-04-20 11:40:00,10.7,10.71,10.67,10.68,204200.0,9.3093,9.318,9.2832,9.2919,204200.0
2012-04-20 11:45:00,10.68,10.69,10.68,10.68,33800.0,9.2919,9.3006,9.2919,9.2919,33800.0
2012-04-20 11:50:00,10.68,10.69,10.67,10.68,30400.0,9.2919,9.3006,9.2832,9.2919,30400.0
2012-04-20 11:55:00,10.68,10.68,10.67,10.68,32300.0,9.2919,9.2919,9.2832,9.2919,32300.0
2012-04-20 12:00:00,10.68,10.69,10.67,10.69,38600.0,9.2919,9.3006,9.2832,9.3006,38600.0
2012-04-20 12:05:00,10.69,10.69,10.67,10.67,59900.0,9.3006,9.3006,9.2832,9.2832,59900.0
2012-04-20 12:10:00,10.67,10.67,10.66,10.67,7000.0,9.2832,9.2832,9.2745,9.2832,7000.0
2012-04-20 12:15:00,10.67,10.67,10.65,10.66,74800.0,9.2832,9.2832,9.2658,9.2745,74800.0
2012-04-20 12:20:00,10.66,10.7,10.64,10.69,122400.0,9.2745,9.3093,9.2571,9.3006,122400.0
2012-04-20 12:25:00,10.69,10.69,10.66,10.67,48500.0,9.3006,9.3006,9.2745,9.2832,48500.0
2012-04-20 12:30:00,10.67,10.67,10.65,10.67,33100.0,9.2832,9.2832,9.2658,9.2832,33100.0
2012-04-20 12:35:00,10.67,10.68,10.66,10.67,41400.0,9.2832,9.2919,9.2745,9.2832,41400.0
2012-04-20 12:40:00,10.67,10.67,10.65,10.65,47900.0,9.2832,9.2832,9.2658,9.2658,47900.0
2012-04-20 12:45:00,10.65,10.66,10.65,10.66,63000.0,9.2658,9.2745,9.2658,9.2745,63000.0
2012-04-20 12:50:00,10.66,10.67,10.65,10.67,37700.0,9.2745,9.2832,9.2658,9.2832,37700.0
2012-04-20 12:55:00,10.67,10.67,10.65,10.67,75800.0,9.2832,9.2832,9.2658,9.2832,75800.0
2012-04-20 13:00:00,10.67,10.71,10.66,10.71,138600.0,9.2832,9.318,9.2745,9.318,138600.0
2012-04-20 13:05:00,10.71,10.72,10.7,10.71,38700.0,9.318,9.3267,9.3093,9.318,38700.0
2012-04-20 13:10:00,10.72,10.73,10.71,10.73,80100.0,9.3267,9.3354,9.318,9.3354,80100.0
2012-04-20 13:15:00,10.73,10.76,10.73,10.76,52500.0,9.3354,9.3615,9.3354,9.3615,52500.0
2012-04-20 13:20:00,10.76,10.76,10.75,10.76,24500.0,9.3615,9.3615,9.3528,9.3615,24500.0
2012-04-20 13:25:00,10.75,10.76,10.73,10.75,61900.0,9.3528,9.3615,9.3354,9.3528,61900.0
2012-04-20 13:30:00,10.74,10.75,10.73,10.74,60000.0,9.3441,9.3528,9.3354,9.3441,60000.0
2012-04-20 13:35:00,10.73,10.74,10.72,10.72,99800.0,9.3354,9.3441,9.3267,9.3267,99800.0
2012-04-20 13:40:00,10.72,10.73,10.66,10.66,305400.0,9.3267,9.3354,9.2745,9.2745,305400.0
2012-04-20 13:45:00,10.67,10.69,10.66,10.69,64100.0,9.2832,9.3006,9.2745,9.3006,64100.0
2012-04-20 13:50:00,10.69,10.69,10.66,10.68,63400.0,9.3006,9.3006,9.2745,9.2919,63400.0
2012-04-20 13:55:00,10.68,10.7,10.68,10.68,122900.0,9.2919,9.3093,9.2919,9.2919,122900.0
2012-04-20 14:00:00,10.68,10.71,10.68,10.71,125800.0,9.2919,9.318,9.2919,9.318,125800.0
2012-04-20 14:05:00,10.71,10.71,10.68,10.68,119100.0,9.318,9.318,9.2919,9.2919,119100.0
2012-04-20 14:10:00,10.68,10.71,10.68,10.7,136700.0,9.2919,9.318,9.2919,9.3093,136700.0
2012-04-20 14:15:00,10.7,10.7,10.68,10.69,101700.0,9.3093,9.3093,9.2919,9.3006,101700.0
2012-04-20 14:20:00,10.69,10.69,10.67,10.67,56900.0,9.3006,9.3006,9.2832,9.2832,56900.0
2012-04-20 14:25:00,10.67,10.7,10.67,10.7,73700.0,9.2832,9.3093,9.2832,9.3093,73700.0
2012-04-20 14:30:00,10.7,10.7,10.68,10.68,101400.0,9.3093,9.3093,9.2919,9.2919,101400.0
2012-04-20 14:35:00,10.68,10.69,10.65,10.66,133500.0,9.2919,9.3006,9.2658,9.2745,133500.0
2012-04-20 14:40:00,10.67,10.69,10.65,10.65,179000.0,9.2832,9.3006,9.2658,9.2658,179000.0
2012-04-20 14:45:00,10.66,10.68,10.64,10.66,312600.0,9.2745,9.2919,9.2571,9.2745,312600.0
2012-04-20 14:50:00,10.66,10.7,10.66,10.7,209000.0,9.2745,9.3093,9.2745,9.3093,209000.0
2012-04-20 14:55:00,10.7,10.7,10.69,10.7,98400.0,9.3093,9.3093,9.3006,9.3093,98400.0
2012-04-20 15:00:00,10.7,10.7,10.68,10.68,68300.0,9.3093,9.3093,9.2919,9.2919,68300.0
2012-04-20 15:05:00,10.68,10.69,10.68,10.69,83000.0,9.2919,9.3006,9.2919,9.3006,83000.0
2012-04-20 15:10:00,10.69,10.7,10.68,10.7,78500.0,9.3006,9.3093,9.2919,9.3093,78500.0
2012-04-20 15:15:00,10.7,10.7,10.69,10.7,105700.0,9.3093,9.3093,9.3006,9.3093,105700.0
2012-04-20 15:20:00,10.7,10.71,10.69,10.71,121500.0,9.3093,9.318,9.3006,9.318,121500.0
2012-04-20 15:25:00,10.7,10.73,10.7,10.73,160800.0,9.3093,9.3354,9.3093,9.3354,160800.0
2012-04-20 15:30:00,10.73,10.79,10.72,10.79,212800.0,9.3354,9.3876,9.3267,9.3876,212800.0
2012-04-20 15:35:00,10.79,10.81,10.78,10.79,142600.0,9.3876,9.405,9.3789,9.3876,142600.0
2012-04-20 15:40:00,10.79,10.82,10.74,10.74,344900.0,9.3876,9.4137,9.3441,9.3441,344900.0
2012-04-20 15:45:00,10.74,10.76,10.73,10.76,128400.0,9.3441,9.3615,9.3354,9.3615,128400.0
2012-04-20 15:50:00,10.76,10.76,10.7,10.71,263500.0,9.3615,9.3615,9.3093,9.318,263500.0
2012-04-20 15:55:00,10.71,10.75,10.7,10.74,630800.0,9.318,9.3528,9.3093,9.3441,630800.0
2012-04-23 09:30:00,10.53,10.55,10.35,10.37,312700.0,9.1614,9.1788,9.0048,9.0222,312700.0
2012-04-23 09:35:00,10.37,10.46,10.35,10.42,300800.0,9.0222,9.1005,9.0048,9.0657,300800.0
2012-04-23 09:40:00,10.43,10.44,10.37,10.37,301900.0,9.0744,9.0831,9.0222,9.0222,301900.0
2012-04-23 09:45:00,10.37,10.44,10.37,10.44,182200.0,9.0222,9.0831,9.0222,9.0831,182200.0
2012-04-23 09:50:00,10.44,10.49,10.43,10.48,202100.0,9.0831,9.1266,9.0744,9.1179,202100.0
2012-04-23 09:55:00,10.47,10.5,10.45,10.45,134100.0,9.1092,9.1353,9.0918,9.0918,134100.0
2012-04-23 10:00:00,10.45,10.46,10.43,10.43,127600.0,9.0918,9.1005,9.0744,9.0744,127600.0
2012-04-23 10:05:00,10.44,10.45,10.4,10.43,106700.0,9.0831,9.0918,9.0483,9.0744,106700.0
2012-04-23 10:10:00,10.43,10.47,10.42,10.46,110500.0,9.0744,9.1092,9.0657,9.1005,110500.0
2012-04-23 10:15:00,10.47,10.53,10.46,10.52,152300.0,9.1092,9.1614,9.1005,9.1527,152300.0
2012-04-23 10:20:00,10.51,10.62,10.5,10.6,422900.0,9.144,9.2397,9.1353,9.2223,422900.0
2012-04-23 10:25:00,10.6,10.6,10.56,10.57,209300.0,9.2223,9.2223,9.1875,9.1962,209300.0
2012-04-23 10:30:00,10.57,10.58,10.55,10.56,120600.0,9.1962,9.2049,9.1788,9.1875,120600.0
2012-04-23 10:35:00,10.57,10.58,10.54,10.58,119000.0,9.1962,9.2049,9.1701,9.2049,119000.0
2012-04-23 10:40:00,10.57,10.58,10.54,10.55,113800.0,9.1962,9.2049,9.1701,9.1788,113800.0
2012-04-23 10:45:00,10.56,10.56,10.5,10.51,120400.0,9.1875,9.1875,9.1353,9.144,120400.0
2012-04-23 10:50:00,10.5,10.51,10.47,10.48,133000.0,9.1353,9.144,9.1092,9.1179,133000.0
2012-04-23 10:55:00,10.48,10.49,10.44,10.44,76900.0,9.1179,9.1266,9.0831,9.0831,76900.0
2012-04-23 11:00:00,10.45,10.49,10.44,10.46,105400.0,9.0918,9.1266,9.0831,9.1005,105400.0
2012-04-23 11:05:00,10.46,10.46,10.41,10.41,95000.0,9.1005,9.1005,9.057,9.057,95000.0
2012-04-23 11:10:00,10.42,10.46,10.41,10.41,137400.0,9.0657,9.1005,9.057,9.057,137400.0
2012-04-23 11:15:00,10.42,10.43,10.39,10.42,267400.0,9.0657,9.0744,9.0396,9.0657,267400.0
2012-04-23 11:20:00,10.42,10.42,10.4,10.41,140700.0,9.0657,9.0657,9.0483,9.057,140700.0
2012-04-23 11:25:00,10.4,10.42,10.38,10.38,144900.0,9.0483,9.0657,9.0309,9.0309,144900.0
2012-04-23 11:30:00,10.38,10.42,10.38,10.4,84000.0,9.0309,9.0657,9.0309,9.0483,84000.0
2012-04-23 11:35:00,10.4,10.4,10.39,10.39,30700.0,9.0483,9.0483,9.0396,9.0396,30700.0
2012-04-23 11:40:00,10.4,10.41,10.38,10.39,172800.0,9.0483,9.057,9.0309,9.0396,172800.0
2012-04-23 11:45:00,10.39,10.4,10.38,10.39,54700.0,9.0396,9.0483,9.0309,9.0396,54700.0
2012-04-23 11:50:00,10.39,10.42,10.39,10.39,111500.0,9.0396,9.0657,9.0396,9.0396,111500.0
2012-04-23 11:55:00,10.39,10.4,10.39,10.39,58100.0,9.0396,9.0483,9.0396,9.0396,58100.0
2012-04-23 12:00:00,10.39,10.4,10.39,10.4,69200.0,9.0396,9.0483,9.0396,9.0483,69200.0
2012-04-23 12:05:00,10.4,10.41,10.39,10.4,73500.0,9.0483,9.057,9.0396,9.0483,73500.0
2012-04-23 12:10:00,10.4,10.4,10.39,10.4,44600.0,9.0483,9.0483,9.0396,9.0483,44600.0
2012-04-23 12:15:00,10.39,10.4,10.39,10.4,14400.0,9.0396,9.0483,9.0396,9.0483,14400.0
2012-04-23 12:20:00,10.4,10.4,10.39,10.4,10700.0,9.0483,9.0483,9.0396,9.0483,10700.0
2012-04-23 12:25:00,10.4,10.4,10.39,10.4,20100.0,9.0483,9.0483,9.0396,9.0483,20100.0
2012-04-23 12:30:00,10.4,10.4,10.39,10.4,3600.0,9.0483,9.0483,9.0396,9.0483,3600.0
2012-04-23 12:35:00,10.4,10.4,10.39,10.4,65600.0,9.0483,9.0483,9.0396,9.0483,65600.0
2012-04-23 12:40:00,10.4,10.4,10.39,10.4,45200.0,9.0483,9.0483,9.0396,9.0483,45200.0
2012-04-23 12:45:00,10.4,10.4,10.3,10.35,441400.0,9.0483,9.0483,8.9613,9.0048,441400.0
2012-04-23 12:50:00,10.35,10.37,10.34,10.35,168000.0,9.0048,9.0222,8.9961,9.0048,168000.0
2012-04-23 12:55:00,10.35,10.36,10.34,10.36,49900.0,9.0048,9.0135,8.9961,9.0135,49900.0
2012-04-23 13:00:00,10.36,10.38,10.35,10.36,145900.0,9.0135,9.0309,9.0048,9.0135,145900.0
2012-04-23 13:05:00,10.37,10.37,10.36,10.37,58700.0,9.0222,9.0222,9.0135,9.0222,58700.0
2012-04-23 13:10:00,10.37,10.39,10.36,10.37,81200.0,9.0222,9.0396,9.0135,9.0222,81200.0
2012-04-23 13:15:00,10.37,10.39,10.36,10.38,39400.0,9.0222,9.0396,9.0135,9.0309,39400.0
2012-04-23 13:20:00,10.39,10.4,10.38,10.39,34400.0,9.0396,9.0483,9.0309,9.0396,34400.0
2012-04-23 13:25:00,10.39,10.4,10.38,10.39,31600.0,9.0396,9.0483,9.0309,9.0396,31600.0
2012-04-23 13:30:00,10.4,10.4,10.38,10.39,63400.0,9.0483,9.0483,9.0309,9.0396,63400.0
2012-04-23 13:35:00,10.39,10.4,10.38,10.39,17800.0,9.0396,9.0483,9.0309,9.0396,17800.0
2012-04-23 13:40:00,10.39,10.41,10.39,10.4,36900.0,9.0396,9.057,9.0396,9.0483,36900.0
2012-04-23 13:45:00,10.4,10.4,10.38,10.4,55000.0,9.0483,9.0483,9.0309,9.0483,55000.0
2012-04-23 13:50:00,10.4,10.41,10.39,10.4,37700.0,9.0483,9.057,9.0396,9.0483,37700.0
2012-04-23 13:55:00,10.4,10.4,10.39,10.4,10400.0,9.0483,9.0483,9.0396,9.0483,10400.0
2012-04-23 14:00:00,10.4,10.4,10.37,10.38,95800.0,9.0483,9.0483,9.0222,9.0309,95800.0
2012-04-23 14:05:00,10.38,10.39,10.36,10.39,162000.0,9.0309,9.0396,9.0135,9.0396,162000.0
2012-04-23 14:10:00,10.38,10.4,10.38,10.38,53600.0,9.0309,9.0483,9.0309,9.0309,53600.0
2012-04-23 14:15:00,10.38,10.39,10.38,10.39,21300.0,9.0309,9.0396,9.0309,9.0396,21300.0
2012-04-23 14:20:00,10.38,10.39,10.38,10.39,12900.0,9.0309,9.0396,9.0309,9.0396,12900.0
2012-04-23 14:25:00,10.38,10.39,10.38,10.38,9500.0,9.0309,9.0396,9.0309,9.0309,9500.0
2012-04-23 14:30:00,10.39,10.39,10.38,10.38,21100.0,9.0396,9.0396,9.0309,9.0309,21100.0
2012-04-23 14:35:00,10.39,10.4,10.38,10.4,113900.0,9.0396,9.0483,9.0309,9.0483,113900.0
2012-04-23 14:40:00,10.4,10.4,10.38,10.39,20700.0,9.0483,9.0483,9.0309,9.0396,20700.0
2012-04-23 14:45:00,10.38,10.39,10.38,10.38,215000.0,9.0309,9.0396,9.0309,9.0309,215000.0
2012-04-23 14:50:00,10.38,10.39,10.38,10.39,26300.0,9.0309,9.0396,9.0309,9.0396,26300.0
2012-04-23 14:55:00,10.39,10.39,10.37,10.38,126700.0,9.0396,9.0396,9.0222,9.0309,126700.0
2012-04-23 15:00:00,10.39,10.39,10.38,10.38,11000.0,9.0396,9.0396,9.0309,9.0309,11000.0
2012-04-23 15:05:00,10.38,10.4,10.37,10.37,178100.0,9.0309,9.0483,9.0222,9.0222,178100.0
2012-04-23 15:10:00,10.37,10.4,10.36,10.39,121700.0,9.0222,9.0483,9.0135,9.0396,121700.0
2012-04-23 15:15:00,10.39,10.4,10.38,10.39,56000.0,9.0396,9.0483,9.0309,9.0396,56000.0
2012-04-23 15:20:00,10.39,10.4,10.38,10.38,61100.0,9.0396,9.0483,9.0309,9.0309,61100.0
2012-04-23 15:25:00,10.38,10.39,10.37,10.37,238300.0,9.0309,9.0396,9.0222,9.0222,238300.0
2012-04-23 15:30:00,10.37,10.38,10.37,10.37,150200.0,9.0222,9.0309,9.0222,9.0222,150200.0
2012-04-23 15:35:00,10.37,10.38,10.37,10.38,63400.0,9.0222,9.0309,9.0222,9.0309,63400.0
2012-04-23 15:40:00,10.38,10.4,10.37,10.38,302500.0,9.0309,9.0483,9.0222,9.0309,302500.0
2012-04-23 15:45:00,10.39,10.4,10.37,10.38,183000.0,9.0396,9.0483,9.0222,9.0309,183000.0
2012-04-23 15:50:00,10.38,10.38,10.37,10.38,134200.0,9.0309,9.0309,9.0222,9.0309,134200.0
2012-04-23 15:55:00,10.38,10.41,10.38,10.39,496800.0,9.0309,9.057,9.0309,9.0396,496800.0
2012-04-24 09:30:00,10.4,10.6,10.39,10.59,187400.0,9.0483,9.2223,9.0396,9.2136,187400.0
2012-04-24 09:35:00,10.6,10.6,10.51,10.58,209000.0,9.2223,9.2223,9.144,9.2049,209000.0
2012-04-24 09:40:00,10.59,10.59,10.5,10.54,293100.0,9.2136,9.2136,9.1353,9.1701,293100.0
2012-04-24 09:45:00,10.54,10.59,10.53,10.55,170200.0,9.1701,9.2136,9.1614,9.1788,170200.0
2012-04-24 09:50:00,10.55,10.55,10.48,10.5,148300.0,9.1788,9.1788,9.1179,9.1353,148300.0
2012-04-24 09:55:00,10.5,10.52,10.46,10.51,136400.0,9.1353,9.1527,9.1005,9.144,136400.0
2012-04-24 10:00:00,10.51,10.57,10.5,10.57,364400.0,9.144,9.1962,9.1353,9.1962,364400.0
2012-04-24 10:05:00,10.57,10.58,10.56,10.57,98400.0,9.1962,9.2049,9.1875,9.1962,98400.0
2012-04-24 10:10:00,10.56,10.57,10.54,10.54,113200.0,9.1875,9.1962,9.1701,9.1701,113200.0
2012-04-24 10:15:00,10.54,10.55,10.52,10.52,78700.0,9.1701,9.1788,9.1527,9.1527,78700.0
2012-04-24 10:20:00,10.52,10.53,10.5,10.51,159800.0,9.1527,9.1614,9.1353,9.144,159800.0
2012-04-24 10:25:00,10.51,10.52,10.5,10.5,98500.0,9.144,9.1527,9.1353,9.1353,98500.0
2012-04-24 10:30:00,10.51,10.53,10.48,10.48,135300.0,9.144,9.1614,9.1179,9.1179,135300.0
2012-04-24 10:35:00,10.49,10.53,10.48,10.52,115800.0,9.1266,9.1614,9.1179,9.1527,115800.0
2012-04-24 10:40:00,10.52,10.54,10.51,10.52,293400.0,9.1527,9.1701,9.144,9.1527,293400.0
2012-04-24 10:45:00,10.52,10.54,10.51,10.54,69700.0,9.1527,9.1701,9.144,9.1701,69700.0
2012-04-24 10:50:00,10.54,10.54,10.52,10.52,92400.0,9.1701,9.1701,9.1527,9.1527,92400.0
2012-04-24 10:55:00,10.53,10.54,10.5,10.51,143200.0,9.1614,9.1701,9.1353,9.144,143200.0
2012-04-24 11:00:00,10.51,10.53,10.5,10.5,38600.0,9.144,9.1614,9.1353,9.1353,38600.0
2012-04-24 11:05:00,10.5,10.51,10.46,10.5,127900.0,9.1353,9.144,9.1005,9.1353,127900.0
2012-04-24 11:10:00,10.5,10.52,10.48,10.52,69000.0,9.1353,9.1527,9.1179,9.1527,69000.0
2012-04-24 11:15:00,10.52,10.55,10.52,10.55,117700.0,9.1527,9.1788,9.1527,9.1788,117700.0
2012-04-24 11:20:00,10.55,10.6,10.54,10.59,387400.0,9.1788,9.2223,9.1701,9.2136,387400.0
2012-04-24 11:25:00,10.6,10.6,10.59,10.6,49200.0,9.2223,9.2223,9.2136,9.2223,49200.0
2012-04-24 11:30:00,10.6,10.62,10.58,10.61,244800.0,9.2223,9.2397,9.2049,9.231,244800.0
2012-04-24 11:35:00,10.6,10.61,10.57,10.58,113300.0,9.2223,9.231,9.1962,9.2049,113300.0
2012-04-24 11:40:00,10.58,10.59,10.54,10.55,204200.0,9.2049,9.2136,9.1701,9.1788,204200.0
2012-04-24 11:45:00,10.56,10.56,10.54,10.54,53900.0,9.1875,9.1875,9.1701,9.1701,53900.0
2012-04-24 11:50:00,10.54,10.55,10.54,10.55,19200.0,9.1701,9.1788,9.1701,9.1788,19200.0
2012-04-24 11:55:00,10.55,10.55,10.51,10.51,64900.0,9.1788,9.1788,9.144,9.144,64900.0
2012-04-24 12:00:00,10.52,10.54,10.52,10.52,64200.0,9.1527,9.1701,9.1527,9.1527,64200.0
2012-04-24 12:05:00,10.53,10.55,10.52,10.55,67200.0,9.1614,9.1788,9.1527,9.1788,67200.0
2012-04-24 12:10:00,10.55,10.55,10.54,10.54,43000.0,9.1788,9.1788,9.1701,9.1701,43000.0
2012-04-24 12:15:00,10.54,10.55,10.54,10.54,20800.0,9.1701,9.1788,9.1701,9.1701,20800.0
2012-04-24 12:20:00,10.54,10.55,10.51,10.54,180200.0,9.1701,9.1788,9.144,9.1701,180200.0
2012-04-24 12:25:00,10.54,10.56,10.53,10.54,83200.0,9.1701,9.1875,9.1614,9.1701,83200.0
2012-04-24 12:30:00,10.54,10.56,10.54,10.55,63800.0,9.1701,9.1875,9.1701,9.1788,63800.0
2012-04-24 12:35:00,10.56,10.56,10.54,10.54,32200.0,9.1875,9.1875,9.1701,9.1701,32200.0
2012-04-24 12:40:00,10.54,10.55,10.53,10.53,113500.0,9.1701,9.1788,9.1614,9.1614,113500.0
2012-04-24 12:45:00,10.54,10.57,10.53,10.55,191500.0,9.1701,9.1962,9.1614,9.1788,191500.0
2012-04-24 12:50:00,10.56,10.56,10.54,10.54,42600.0,9.1875,9.1875,9.1701,9.1701,42600.0
2012-04-24 12:55:00,10.54,10.55,10.53,10.54,120400.0,9.1701,9.1788,9.1614,9.1701,120400.0
2012-04-24 13:00:00,10.54,10.56,10.54,10.55,70700.0,9.1701,9.1875,9.1701,9.1788,70700.0
2012-04-24 13:05:00,10.54,10.56,10.54,10.56,45200.0,9.1701,9.1875,9.1701,9.1875,45200.0
2012-04-24 13:10:00,10.56,10.58,10.55,10.56,139700.0,9.1875,9.2049,9.1788,9.1875,139700.0
2012-04-24 13:15:00,10.56,10.58,10.56,10.57,73400.0,9.1875,9.2049,9.1875,9.1962,73400.0
2012-04-24 13:20:00,10.57,10.57,10.54,10.56,136300.0,9.1962,9.1962,9.1701,9.1875,136300.0
2012-04-24 13:25:00,10.56,10.57,10.55,10.57,11200.0,9.1875,9.1962,9.1788,9.1962,11200.0
2012-04-24 13:30:00,10.57,10.6,10.56,10.6,257200.0,9.1962,9.2223,9.1875,9.2223,257200.0
2012-04-24 13:35:00,10.6,10.62,10.6,10.6,133600.0,9.2223,9.2397,9.2223,9.2223,133600.0
2012-04-24 13:40:00,10.6,10.62,10.59,10.6,70900.0,9.2223,9.2397,9.2136,9.2223,70900.0
2012-04-24 13:45:00,10.6,10.6,10.58,10.58,75400.0,9.2223,9.2223,9.2049,9.2049,75400.0
2012-04-24 13:50:00,10.58,10.6,10.57,10.57,103600.0,9.2049,9.2223,9.1962,9.1962,103600.0
2012-04-24 13:55:00,10.57,10.58,10.53,10.54,70700.0,9.1962,9.2049,9.1614,9.1701,70700.0
2012-04-24 14:00:00,10.54,10.55,10.53,10.54,45800.0,9.1701,9.1788,9.1614,9.1701,45800.0
2012-04-24 14:05:00,10.54,10.55,10.52,10.53,182000.0,9.1701,9.1788,9.1527,9.1614,182000.0
2012-04-24 14:10:00,10.53,10.56,10.53,10.55,87100.0,9.1614,9.1875,9.1614,9.1788,87100.0
2012-04-24 14:15:00,10.55,10.56,10.55,10.56,49200.0,9.1788,9.1875,9.1788,9.1875,49200.0
2012-04-24 14:20:00,10.55,10.56,10.55,10.56,43200.0,9.1788,9.1875,9.1788,9.1875,43200.0
2012-04-24 14:25:00,10.55,10.56,10.52,10.54,84900.0,9.1788,9.1875,9.1527,9.1701,84900.0
2012-04-24 14:30:00,10.55,10.55,10.53,10.54,59400.0,9.1788,9.1788,9.1614,9.1701,59400.0
2012-04-24 14:35:00,10.54,10.55,10.54,10.54,16500.0,9.1701,9.1788,9.1701,9.1701,16500.0
2012-04-24 14:40:00,10.54,10.55,10.5,10.51,152200.0,9.1701,9.1788,9.1353,9.144,152200.0
2012-04-24 14:45:00,10.5,10.52,10.5,10.51,66100.0,9.1353,9.1527,9.1353,9.144,66100.0
2012-04-24 14:50:00,10.52,10.52,10.51,10.52,41600.0,9.1527,9.1527,9.144,9.1527,41600.0
2012-04-24 14:55:00,10.52,10.52,10.51,10.52,29600.0,9.1527,9.1527,9.144,9.1527,29600.0
2012-04-24 15:00:00,10.52,10.52,10.51,10.52,52900.0,9.1527,9.1527,9.144,9.1527,52900.0
2012-04-24 15:05:00,10.52,10.54,10.51,10.53,101100.0,9.1527,9.1701,9.144,9.1614,101100.0
2012-04-24 15:10:00,10.52,10.54,10.52,10.52,108800.0,9.1527,9.1701,9.1527,9.1527,108800.0
2012-04-24 15:15:00,10.53,10.54,10.52,10.53,169500.0,9.1614,9.1701,9.1527,9.1614,169500.0
2012-04-24 15:20:00,10.53,10.54,10.52,10.54,103500.0,9.1614,9.1701,9.1527,9.1701,103500.0
2012-04-24 15:25:00,10.54,10.54,10.52,10.52,181100.0,9.1701,9.1701,9.1527,9.1527,181100.0
2012-04-24 15:30:00,10.53,10.53,10.5,10.51,146100.0,9.1614,9.1614,9.1353,9.144,146100.0
2012-04-24 15:35:00,10.52,10.52,10.48,10.49,344200.0,9.1527,9.1527,9.1179,9.1266,344200.0
2012-04-24 15:40:00,10.5,10.5,10.48,10.48,81700.0,9.1353,9.1353,9.1179,9.1179,81700.0
2012-04-24 15:45:00,10.49,10.49,10.45,10.45,243900.0,9.1266,9.1266,9.0918,9.0918,243900.0
2012-04-24 15:50:00,10.45,10.46,10.45,10.45,158700.0,9.0918,9.1005,9.0918,9.0918,158700.0
2012-04-24 15:55:00,10.46,10.48,10.44,10.47,348200.0,9.1005,9.1179,9.0831,9.1092,348200.0
2012-04-25 09:30:00,10.46,10.64,10.4,10.59,242200.0,9.1005,9.2571,9.0483,9.2136,242200.0
2012-04-25 09:35:00,10.62,10.65,10.56,10.58,186000.0,9.2397,9.2658,9.1875,9.2049,186000.0
2012-04-25 09:40:00,10.59,10.68,10.58,10.64,191200.0,9.2136,9.2919,9.2049,9.2571,191200.0
2012-04-25 09:45:00,10.65,10.72,10.64,10.65,323100.0,9.2658,9.3267,9.2571,9.2658,323100.0
2012-04-25 09:50:00,10.65,10.71,10.54,10.57,241600.0,9.2658,9.318,9.1701,9.1962,241600.0
2012-04-25 09:55:00,10.57,10.58,10.5,10.5,249800.0,9.1962,9.2049,9.1353,9.1353,249800.0
2012-04-25 10:00:00,10.5,10.5,10.38,10.4,447100.0,9.1353,9.1353,9.0309,9.0483,447100.0
2012-04-25 10:05:00,10.41,10.41,10.31,10.31,289900.0,9.057,9.057,8.97,8.97,289900.0
2012-04-25 10:10:00,10.32,10.41,10.25,10.39,823000.0,8.9787,9.057,8.9178,9.0396,823000.0
2012-04-25 10:15:00,10.39,10.42,10.3,10.36,811200.0,9.0396,9.0657,8.9613,9.0135,811200.0
2012-04-25 10:20:00,10.36,10.39,10.34,10.37,267200.0,9.0135,9.0396,8.9961,9.0222,267200.0
2012-04-25 10:25:00,10.37,10.43,10.36,10.41,193900.0,9.0222,9.0744,9.0135,9.057,193900.0
2012-04-25 10:30:00,10.42,10.45,10.37,10.43,315000.0,9.0657,9.0918,9.0222,9.0744,315000.0
2012-04-25 10:35:00,10.43,10.49,10.41,10.44,255000.0,9.0744,9.1266,9.057,9.0831,255000.0
2012-04-25 10:40:00,10.43,10.48,10.41,10.46,198300.0,9.0744,9.1179,9.057,9.1005,198300.0
2012-04-25 10:45:00,10.46,10.48,10.38,10.38,151700.0,9.1005,9.1179,9.0309,9.0309,151700.0
2012-04-25 10:50:00,10.4,10.44,10.38,10.43,106100.0,9.0483,9.0831,9.0309,9.0744,106100.0
2012-04-25 10:55:00,10.43,10.44,10.36,10.37,88500.0,9.0744,9.0831,9.0135,9.0222,88500.0
2012-04-25 11:00:00,10.37,10.39,10.35,10.37,225500.0,9.0222,9.0396,9.0048,9.0222,225500.0
2012-04-25 11:05:00,10.37,10.38,10.35,10.36,104100.0,9.0222,9.0309,9.0048,9.0135,104100.0
2012-04-25 11:10:00,10.36,10.37,10.33,10.34,381100.0,9.0135,9.0222,8.9874,8.9961,381100.0
2012-04-25 11:15:00,10.34,10.34,10.31,10.33,187300.0,8.9961,8.9961,8.97,8.9874,187300.0
2012-04-25 11:20:00,10.32,10.35,10.31,10.35,111000.0,8.9787,9.0048,8.97,9.0048,111000.0
2012-04-25 11:25:00,10.35,10.38,10.34,10.37,82700.0,9.0048,9.0309,8.9961,9.0222,82700.0
2012-04-25 11:30:00,10.37,10.37,10.36,10.36,14200.0,9.0222,9.0222,9.0135,9.0135,14200.0
2012-04-25 11:35:00,10.37,10.38,10.35,10.35,31800.0,9.0222,9.0309,9.0048,9.0048,31800.0
2012-04-25 11:40:00,10.35,10.38,10.35,10.36,42100.0,9.0048,9.0309,9.0048,9.0135,42100.0
2012-04-25 11:45:00,10.37,10.37,10.34,10.35,46100.0,9.0222,9.0222,8.9961,9.0048,46100.0
2012-04-25 11:50:00,10.34,10.38,10.34,10.37,51700.0,8.9961,9.0309,8.9961,9.0222,51700.0
2012-04-25 11:55:00,10.37,10.37,10.36,10.37,11200.0,9.0222,9.0222,9.0135,9.0222,11200.0
2012-04-25 12:00:00,10.37,10.4,10.36,10.4,88600.0,9.0222,9.0483,9.0135,9.0483,88600.0
2012-04-25 12:05:00,10.4,10.4,10.37,10.37,21000.0,9.0483,9.0483,9.0222,9.0222,21000.0
2012-04-25 12:10:00,10.37,10.39,10.37,10.38,17600.0,9.0222,9.0396,9.0222,9.0309,17600.0
2012-04-25 12:15:00,10.38,10.4,10.36,10.37,54500.0,9.0309,9.0483,9.0135,9.0222,54500.0
2012-04-25 12:20:00,10.37,10.37,10.34,10.36,27000.0,9.0222,9.0222,8.9961,9.0135,27000.0
2012-04-25 12:25:00,10.36,10.4,10.35,10.37,45100.0,9.0135,9.0483,9.0048,9.0222,45100.0
2012-04-25 12:30:00,10.38,10.39,10.35,10.38,40000.0,9.0309,9.0396,9.0048,9.0309,40000.0
2012-04-25 12:35:00,10.38,10.39,10.35,10.36,29400.0,9.0309,9.0396,9.0048,9.0135,29400.0
2012-04-25 12:40:00,10.36,10.38,10.36,10.37,21500.0,9.0135,9.0309,9.0135,9.0222,21500.0
2012-04-25 12:45:00,10.36,10.41,10.36,10.38,103400.0,9.0135,9.057,9.0135,9.0309,103400.0
2012-04-25 12:50:00,10.38,10.41,10.38,10.39,52000.0,9.0309,9.057,9.0309,9.0396,52000.0
2012-04-25 12:55:00,10.4,10.53,10.39,10.53,360700.0,9.0483,9.1614,9.0396,9.1614,360700.0
2012-04-25 13:00:00,10.53,10.57,10.48,10.55,405100.0,9.1614,9.1962,9.1179,9.1788,405100.0
2012-04-25 13:05:00,10.54,10.58,10.49,10.49,229000.0,9.1701,9.2049,9.1266,9.1266,229000.0
2012-04-25 13:10:00,10.49,10.49,10.41,10.44,191100.0,9.1266,9.1266,9.057,9.0831,191100.0
2012-04-25 13:15:00,10.44,10.5,10.44,10.5,157600.0,9.0831,9.1353,9.0831,9.1353,157600.0
2012-04-25 13:20:00,10.5,10.54,10.49,10.51,61300.0,9.1353,9.1701,9.1266,9.144,61300.0
2012-04-25 13:25:00,10.51,10.53,10.51,10.52,23100.0,9.144,9.1614,9.144,9.1527,23100.0
2012-04-25 13:30:00,10.53,10.56,10.52,10.55,110200.0,9.1614,9.1875,9.1527,9.1788,110200.0
2012-04-25 13:35:00,10.54,10.55,10.49,10.49,81700.0,9.1701,9.1788,9.1266,9.1266,81700.0
2012-04-25 13:40:00,10.5,10.51,10.49,10.5,50000.0,9.1353,9.144,9.1266,9.1353,50000.0
2012-04-25 13:45:00,10.51,10.51,10.49,10.5,37500.0,9.144,9.144,9.1266,9.1353,37500.0
2012-04-25 13:50:00,10.49,10.51,10.49,10.49,49300.0,9.1266,9.144,9.1266,9.1266,49300.0
2012-04-25 13:55:00,10.49,10.49,10.48,10.49,28300.0,9.1266,9.1266,9.1179,9.1266,28300.0
2012-04-25 14:00:00,10.49,10.5,10.48,10.49,43800.0,9.1266,9.1353,9.1179,9.1266,43800.0
2012-04-25 14:05:00,10.48,10.5,10.48,10.5,26200.0,9.1179,9.1353,9.1179,9.1353,26200.0
2012-04-25 14:10:00,10.5,10.52,10.49,10.49,57600.0,9.1353,9.1527,9.1266,9.1266,57600.0
2012-04-25 14:15:00,10.5,10.51,10.49,10.5,34100.0,9.1353,9.144,9.1266,9.1353,34100.0
2012-04-25 14:20:00,10.5,10.53,10.5,10.52,70700.0,9.1353,9.1614,9.1353,9.1527,70700.0
2012-04-25 14:25:00,10.53,10.53,10.47,10.47,80600.0,9.1614,9.1614,9.1092,9.1092,80600.0
2012-04-25 14:30:00,10.47,10.49,10.44,10.48,82300.0,9.1092,9.1266,9.0831,9.1179,82300.0
2012-04-25 14:35:00,10.48,10.49,10.42,10.45,98900.0,9.1179,9.1266,9.0657,9.0918,98900.0
2012-04-25 14:40:00,10.45,10.46,10.42,10.43,112500.0,9.0918,9.1005,9.0657,9.0744,112500.0
2012-04-25 14:45:00,10.42,10.48,10.42,10.48,50400.0,9.0657,9.1179,9.0657,9.1179,50400.0
2012-04-25 14:50:00,10.48,10.48,10.45,10.48,35700.0,9.1179,9.1179,9.0918,9.1179,35700.0
2012-04-25 14:55:00,10.48,10.48,10.47,10.47,19700.0,9.1179,9.1179,9.1092,9.1092,19700.0
2012-04-25 15:00:00,10.48,10.49,10.47,10.49,34200.0,9.1179,9.1266,9.1092,9.1266,34200.0
2012-04-25 15:05:00,10.49,10.5,10.48,10.5,55300.0,9.1266,9.1353,9.1179,9.1353,55300.0
2012-04-25 15:10:00,10.5,10.51,10.49,10.51,38800.0,9.1353,9.144,9.1266,9.144,38800.0
2012-04-25 15:15:00,10.51,10.51,10.47,10.47,103600.0,9.144,9.144,9.1092,9.1092,103600.0
2012-04-25 15:20:00,10.48,10.48,10.47,10.47,76500.0,9.1179,9.1179,9.1092,9.1092,76500.0
2012-04-25 15:25:00,10.47,10.48,10.47,10.47,43800.0,9.1092,9.1179,9.1092,9.1092,43800.0
2012-04-25 15:30:00,10.47,10.48,10.47,10.48,27300.0,9.1092,9.1179,9.1092,9.1179,27300.0
2012-04-25 15:35:00,10.48,10.48,10.44,10.44,86800.0,9.1179,9.1179,9.0831,9.0831,86800.0
2012-04-25 15:40:00,10.44,10.45,10.39,10.41,339800.0,9.0831,9.0918,9.0396,9.057,339800.0
2012-04-25 15:45:00,10.4,10.41,10.4,10.4,57400.0,9.0483,9.057,9.0483,9.0483,57400.0
2012-04-25 15:50:00,10.41,10.49,10.38,10.49,572400.0,9.057,9.1266,9.0309,9.1266,572400.0
2012-04-25 15:55:00,10.49,10.49,10.45,10.48,654500.0,9.1266,9.1266,9.0918,9.1179,654500.0
2012-04-26 09:30:00,10.52,10.64,10.42,10.63,208700.0,9.1527,9.2571,9.0657,9.2484,208700.0
2012-04-26 09:35:00,10.62,10.64,10.55,10.57,144400.0,9.2397,9.2571,9.1788,9.1962,144400.0
2012-04-26 09:40:00,10.56,10.6,10.48,10.53,465800.0,9.1875,9.2223,9.1179,9.1614,465800.0
2012-04-26 09:45:00,10.53,10.56,10.53,10.54,155700.0,9.1614,9.1875,9.1614,9.1701,155700.0
2012-04-26 09:50:00,10.54,10.54,10.48,10.52,216000.0,9.1701,9.1701,9.1179,9.1527,216000.0
2012-04-26 09:55:00,10.52,10.52,10.49,10.5,175800.0,9.1527,9.1527,9.1266,9.1353,175800.0
2012-04-26 10:00:00,10.5,10.51,10.49,10.51,143200.0,9.1353,9.144,9.1266,9.144,143200.0
2012-04-26 10:05:00,10.51,10.52,10.49,10.49,47400.0,9.144,9.1527,9.1266,9.1266,47400.0
2012-04-26 10:10:00,10.49,10.49,10.47,10.47,61200.0,9.1266,9.1266,9.1092,9.1092,61200.0
2012-04-26 10:15:00,10.47,10.51,10.47,10.51,54400.0,9.1092,9.144,9.1092,9.144,54400.0
2012-04-26 10:20:00,10.51,10.51,10.46,10.46,136200.0,9.144,9.144,9.1005,9.1005,136200.0
2012-04-26 10:25:00,10.46,10.46,10.4,10.41,226400.0,9.1005,9.1005,9.0483,9.057,226400.0
2012-04-26 10:30:00,10.41,10.45,10.4,10.45,105200.0,9.057,9.0918,9.0483,9.0918,105200.0
2012-04-26 10:35:00,10.45,10.49,10.44,10.46,243500.0,9.0918,9.1266,9.0831,9.1005,243500.0
2012-04-26 10:40:00,10.45,10.46,10.44,10.46,41800.0,9.0918,9.1005,9.0831,9.1005,41800.0
2012-04-26 10:45:00,10.46,10.46,10.43,10.44,88800.0,9.1005,9.1005,9.0744,9.0831,88800.0
2012-04-26 10:50:00,10.44,10.45,10.43,10.44,36100.0,9.0831,9.0918,9.0744,9.0831,36100.0
2012-04-26 10:55:00,10.44,10.45,10.42,10.43,64100.0,9.0831,9.0918,9.0657,9.0744,64100.0
2012-04-26 11:00:00,10.44,10.44,10.43,10.44,27200.0,9.0831,9.0831,9.0744,9.0831,27200.0
2012-04-26 11:05:00,10.44,10.45,10.43,10.44,38500.0,9.0831,9.0918,9.0744,9.0831,38500.0
2012-04-26 11:10:00,10.44,10.44,10.42,10.42,60100.0,9.0831,9.0831,9.0657,9.0657,60100.0
2012-04-26 11:15:00,10.42,10.43,10.39,10.39,89300.0,9.0657,9.0744,9.0396,9.0396,89300.0
2012-04-26 11:20:00,10.39,10.4,10.36,10.36,60200.0,9.0396,9.0483,9.0135,9.0135,60200.0
2012-04-26 11:25:00,10.36,10.36,10.3,10.31,349100.0,9.0135,9.0135,8.9613,8.97,349100.0
2012-04-26 11:30:00,10.31,10.34,10.25,10.3,315300.0,8.97,8.9961,8.9178,8.9613,315300.0
2012-04-26 11:35:00,10.3,10.38,10.3,10.38,97600.0,8.9613,9.0309,8.9613,9.0309,97600.0
2012-04-26 11:40:00,10.38,10.4,10.36,10.4,109900.0,9.0309,9.0483,9.0135,9.0483,109900.0
2012-04-26 11:45:00,10.4,10.42,10.4,10.41,139900.0,9.0483,9.0657,9.0483,9.057,139900.0
2012-04-26 11:50:00,10.41,10.45,10.4,10.45,80000.0,9.057,9.0918,9.0483,9.0918,80000.0
2012-04-26 11:55:00,10.45,10.46,10.43,10.43,87900.0,9.0918,9.1005,9.0744,9.0744,87900.0
2012-04-26 12:00:00,10.44,10.44,10.43,10.43,20900.0,9.0831,9.0831,9.0744,9.0744,20900.0
2012-04-26 12:05:00,10.44,10.44,10.42,10.42,28400.0,9.0831,9.0831,9.0657,9.0657,28400.0
2012-04-26 12:10:00,10.43,10.43,10.42,10.42,21500.0,9.0744,9.0744,9.0657,9.0657,21500.0
2012-04-26 12:15:00,10.43,10.43,10.42,10.43,14500.0,9.0744,9.0744,9.0657,9.0744,14500.0
2012-04-26 12:20:00,10.42,10.44,10.42,10.44,40200.0,9.0657,9.0831,9.0657,9.0831,40200.0
2012-04-26 12:25:00,10.44,10.46,10.44,10.46,50800.0,9.0831,9.1005,9.0831,9.1005,50800.0
2012-04-26 12:30:00,10.45,10.46,10.45,10.45,23000.0,9.0918,9.1005,9.0918,9.0918,23000.0
2012-04-26 12:35:00,10.45,10.46,10.44,10.45,66800.0,9.0918,9.1005,9.0831,9.0918,66800.0
2012-04-26 12:40:00,10.45,10.45,10.44,10.44,36700.0,9.0918,9.0918,9.0831,9.0831,36700.0
2012-04-26 12:45:00,10.44,10.45,10.43,10.44,25500.0,9.0831,9.0918,9.0744,9.0831,25500.0
2012-04-26 12:50:00,10.44,10.44,10.4,10.41,60100.0,9.0831,9.0831,9.0483,9.057,60100.0
2012-04-26 12:55:00,10.4,10.42,10.4,10.42,38500.0,9.0483,9.0657,9.0483,9.0657,38500.0
2012-04-26 13:00:00,10.42,10.42,10.41,10.42,25200.0,9.0657,9.0657,9.057,9.0657,25200.0
2012-04-26 13:05:00,10.42,10.42,10.41,10.42,16600.0,9.0657,9.0657,9.057,9.0657,16600.0
2012-04-26 13:10:00,10.42,10.42,10.41,10.42,22000.0,9.0657,9.0657,9.057,9.0657,22000.0
2012-04-26 13:15:00,10.42,10.44,10.41,10.43,74300.0,9.0657,9.0831,9.057,9.0744,74300.0
2012-04-26 13:20:00,10.43,10.44,10.4,10.4,75100.0,9.0744,9.0831,9.0483,9.0483,75100.0
2012-04-26 13:25:00,10.41,10.42,10.4,10.42,62400.0,9.057,9.0657,9.0483,9.0657,62400.0
2012-04-26 13:30:00,10.42,10.43,10.4,10.42,271500.0,9.0657,9.0744,9.0483,9.0657,271500.0
2012-04-26 13:35:00,10.42,10.46,10.42,10.46,72000.0,9.0657,9.1005,9.0657,9.1005,72000.0
2012-04-26 13:40:00,10.45,10.46,10.44,10.45,24100.0,9.0918,9.1005,9.0831,9.0918,24100.0
2012-04-26 13:45:00,10.46,10.46,10.42,10.45,216900.0,9.1005,9.1005,9.0657,9.0918,216900.0
2012-04-26 13:50:00,10.44,10.46,10.43,10.45,175400.0,9.0831,9.1005,9.0744,9.0918,175400.0
2012-04-26 13:55:00,10.45,10.46,10.44,10.46,42500.0,9.0918,9.1005,9.0831,9.1005,42500.0
2012-04-26 14:00:00,10.46,10.48,10.45,10.46,250200.0,9.1005,9.1179,9.0918,9.1005,250200.0
2012-04-26 14:05:00,10.46,10.48,10.45,10.46,324500.0,9.1005,9.1179,9.0918,9.1005,324500.0
2012-04-26 14:10:00,10.46,10.46,10.44,10.45,115800.0,9.1005,9.1005,9.0831,9.0918,115800.0
2012-04-26 14:15:00,10.45,10.45,10.43,10.43,86000.0,9.0918,9.0918,9.0744,9.0744,86000.0
2012-04-26 14:20:00,10.43,10.44,10.41,10.43,71100.0,9.0744,9.0831,9.057,9.0744,71100.0
2012-04-26 14:25:00,10.43,10.43,10.41,10.42,45100.0,9.0744,9.0744,9.057,9.0657,45100.0
2012-04-26 14:30:00,10.42,10.42,10.41,10.42,24600.0,9.0657,9.0657,9.057,9.0657,24600.0
2012-04-26 14:35:00,10.42,10.42,10.41,10.42,34700.0,9.0657,9.0657,9.057,9.0657,34700.0
2012-04-26 14:40:00,10.42,10.42,10.41,10.42,23600.0,9.0657,9.0657,9.057,9.0657,23600.0
2012-04-26 14:45:00,10.42,10.42,10.4,10.41,102400.0,9.0657,9.0657,9.0483,9.057,102400.0
2012-04-26 14:50:00,10.41,10.42,10.4,10.41,46400.0,9.057,9.0657,9.0483,9.057,46400.0
2012-04-26 14:55:00,10.41,10.41,10.4,10.4,67200.0,9.057,9.057,9.0483,9.0483,67200.0
2012-04-26 15:00:00,10.4,10.41,10.4,10.41,29700.0,9.0483,9.057,9.0483,9.057,29700.0
2012-04-26 15:05:00,10.41,10.42,10.4,10.41,87500.0,9.057,9.0657,9.0483,9.057,87500.0
2012-04-26 15:10:00,10.41,10.42,10.4,10.41,74600.0,9.057,9.0657,9.0483,9.057,74600.0
2012-04-26 15:15:00,10.41,10.42,10.4,10.4,200000.0,9.057,9.0657,9.0483,9.0483,200000.0
2012-04-26 15:20:00,10.4,10.42,10.39,10.41,103700.0,9.0483,9.0657,9.0396,9.057,103700.0
2012-04-26 15:25:00,10.41,10.41,10.39,10.4,41600.0,9.057,9.057,9.0396,9.0483,41600.0
2012-04-26 15:30:00,10.39,10.4,10.37,10.39,88600.0,9.0396,9.0483,9.0222,9.0396,88600.0
2012-04-26 15:35:00,10.39,10.39,10.38,10.39,58200.0,9.0396,9.0396,9.0309,9.0396,58200.0
2012-04-26 15:40:00,10.38,10.39,10.38,10.39,49200.0,9.0309,9.0396,9.0309,9.0396,49200.0
2012-04-26 15:45:00,10.38,10.39,10.38,10.39,83900.0,9.0309,9.0396,9.0309,9.0396,83900.0
2012-04-26 15:50:00,10.39,10.39,10.38,10.38,98300.0,9.0396,9.0396,9.0309,9.0309,98300.0
2012-04-26 15:55:00,10.38,10.4,10.38,10.39,407400.0,9.0309,9.0483,9.0309,9.0396,407400.0
2012-04-27 09:30:00,10.39,10.5,10.39,10.43,107400.0,9.0396,9.1353,9.0396,9.0744,107400.0
2012-04-27 09:35:00,10.43,10.45,10.34,10.38,149800.0,9.0744,9.0918,8.9961,9.0309,149800.0
2012-04-27 09:40:00,10.38,10.38,10.32,10.33,97000.0,9.0309,9.0309,8.9787,8.9874,97000.0
2012-04-27 09:45:00,10.34,10.36,10.33,10.35,66900.0,8.9961,9.0135,8.9874,9.0048,66900.0
2012-04-27 09:50:00,10.36,10.37,10.33,10.34,102000.0,9.0135,9.0222,8.9874,8.9961,102000.0
2012-04-27 09:55:00,10.34,10.37,10.32,10.32,66000.0,8.9961,9.0222,8.9787,8.9787,66000.0
2012-04-27 10:00:00,10.32,10.35,10.3,10.33,207200.0,8.9787,9.0048,8.9613,8.9874,207200.0
2012-04-27 10:05:00,10.33,10.34,10.31,10.34,63400.0,8.9874,8.9961,8.97,8.9961,63400.0
2012-04-27 10:10:00,10.34,10.36,10.33,10.33,29100.0,8.9961,9.0135,8.9874,8.9874,29100.0
2012-04-27 10:15:00,10.33,10.34,10.32,10.32,40900.0,8.9874,8.9961,8.9787,8.9787,40900.0
2012-04-27 10:20:00,10.33,10.34,10.32,10.33,66200.0,8.9874,8.9961,8.9787,8.9874,66200.0
2012-04-27 10:25:00,10.33,10.34,10.31,10.33,86900.0,8.9874,8.9961,8.97,8.9874,86900.0
2012-04-27 10:30:00,10.33,10.34,10.3,10.33,55100.0,8.9874,8.9961,8.9613,8.9874,55100.0
2012-04-27 10:35:00,10.33,10.34,10.32,10.34,16200.0,8.9874,8.9961,8.9787,8.9961,16200.0
2012-04-27 10:40:00,10.33,10.38,10.33,10.37,46600.0,8.9874,9.0309,8.9874,9.0222,46600.0
2012-04-27 10:45:00,10.38,10.39,10.37,10.39,32100.0,9.0309,9.0396,9.0222,9.0396,32100.0
2012-04-27 10:50:00,10.38,10.45,10.38,10.43,110200.0,9.0309,9.0918,9.0309,9.0744,110200.0
2012-04-27 10:55:00,10.42,10.43,10.41,10.42,60600.0,9.0657,9.0744,9.057,9.0657,60600.0
2012-04-27 11:00:00,10.41,10.42,10.41,10.41,20300.0,9.057,9.0657,9.057,9.057,20300.0
2012-04-27 11:05:00,10.42,10.42,10.41,10.41,22900.0,9.0657,9.0657,9.057,9.057,22900.0
2012-04-27 11:10:00,10.41,10.42,10.41,10.41,29300.0,9.057,9.0657,9.057,9.057,29300.0
2012-04-27 11:15:00,10.42,10.42,10.41,10.42,32000.0,9.0657,9.0657,9.057,9.0657,32000.0
2012-04-27 11:20:00,10.41,10.42,10.4,10.41,35400.0,9.057,9.0657,9.0483,9.057,35400.0
2012-04-27 11:25:00,10.4,10.42,10.39,10.41,123700.0,9.0483,9.0657,9.0396,9.057,123700.0
2012-04-27 11:30:00,10.4,10.41,10.39,10.41,39200.0,9.0483,9.057,9.0396,9.057,39200.0
2012-04-27 11:35:00,10.41,10.41,10.4,10.41,2700.0,9.057,9.057,9.0483,9.057,2700.0
2012-04-27 11:40:00,10.4,10.41,10.4,10.4,3100.0,9.0483,9.057,9.0483,9.0483,3100.0
2012-04-27 11:45:00,10.4,10.44,10.4,10.44,54500.0,9.0483,9.0831,9.0483,9.0831,54500.0
2012-04-27 11:50:00,10.44,10.44,10.43,10.44,28300.0,9.0831,9.0831,9.0744,9.0831,28300.0
2012-04-27 11:55:00,10.44,10.46,10.44,10.46,32100.0,9.0831,9.1005,9.0831,9.1005,32100.0
2012-04-27 12:00:00,10.46,10.48,10.45,10.46,71900.0,9.1005,9.1179,9.0918,9.1005,71900.0
2012-04-27 12:05:00,10.47,10.47,10.44,10.44,48600.0,9.1092,9.1092,9.0831,9.0831,48600.0
2012-04-27 12:10:00,10.44,10.45,10.44,10.45,3100.0,9.0831,9.0918,9.0831,9.0918,3100.0
2012-04-27 12:15:00,10.44,10.45,10.43,10.44,61100.0,9.0831,9.0918,9.0744,9.0831,61100.0
2012-04-27 12:20:00,10.45,10.45,10.44,10.45,15100.0,9.0918,9.0918,9.0831,9.0918,15100.0
2012-04-27 12:25:00,10.45,10.45,10.44,10.44,9200.0,9.0918,9.0918,9.0831,9.0831,9200.0
2012-04-27 12:30:00,10.44,10.45,10.43,10.43,12500.0,9.0831,9.0918,9.0744,9.0744,12500.0
2012-04-27 12:35:00,10.43,10.44,10.43,10.44,63100.0,9.0744,9.0831,9.0744,9.0831,63100.0
2012-04-27 12:40:00,10.44,10.45,10.43,10.44,50500.0,9.0831,9.0918,9.0744,9.0831,50500.0
2012-04-27 12:45:00,10.44,10.46,10.44,10.46,30200.0,9.0831,9.1005,9.0831,9.1005,30200.0
2012-04-27 12:50:00,10.46,10.47,10.45,10.47,78100.0,9.1005,9.1092,9.0918,9.1092,78100.0
2012-04-27 12:55:00,10.47,10.47,10.45,10.47,85200.0,9.1092,9.1092,9.0918,9.1092,85200.0
2012-04-27 13:00:00,10.47,10.47,10.46,10.46,21900.0,9.1092,9.1092,9.1005,9.1005,21900.0
2012-04-27 13:05:00,10.47,10.47,10.46,10.47,2500.0,9.1092,9.1092,9.1005,9.1092,2500.0
2012-04-27 13:10:00,10.47,10.47,10.46,10.47,1800.0,9.1092,9.1092,9.1005,9.1092,1800.0
2012-04-27 13:15:00,10.47,10.47,10.46,10.47,12900.0,9.1092,9.1092,9.1005,9.1092,12900.0
2012-04-27 13:20:00,10.47,10.47,10.45,10.46,44300.0,9.1092,9.1092,9.0918,9.1005,44300.0
2012-04-27 13:25:00,10.46,10.48,10.45,10.48,48500.0,9.1005,9.1179,9.0918,9.1179,48500.0
2012-04-27 13:30:00,10.48,10.5,10.48,10.5,28800.0,9.1179,9.1353,9.1179,9.1353,28800.0
2012-04-27 13:35:00,10.5,10.53,10.49,10.52,68000.0,9.1353,9.1614,9.1266,9.1527,68000.0
2012-04-27 13:40:00,10.52,10.55,10.52,10.54,88500.0,9.1527,9.1788,9.1527,9.1701,88500.0
2012-04-27 13:45:00,10.54,10.57,10.53,10.56,139200.0,9.1701,9.1962,9.1614,9.1875,139200.0
2012-04-27 13:50:00,10.56,10.59,10.55,10.59,295700.0,9.1875,9.2136,9.1788,9.2136,295700.0
2012-04-27 13:55:00,10.59,10.65,10.58,10.65,321100.0,9.2136,9.2658,9.2049,9.2658,321100.0
2012-04-27 14:00:00,10.64,10.67,10.63,10.67,276300.0,9.2571,9.2832,9.2484,9.2832,276300.0
2012-04-27 14:05:00,10.67,10.72,10.66,10.69,228100.0,9.2832,9.3267,9.2745,9.3006,228100.0
2012-04-27 14:10:00,10.68,10.69,10.65,10.66,257200.0,9.2919,9.3006,9.2658,9.2745,257200.0
2012-04-27 14:15:00,10.66,10.66,10.64,10.66,173600.0,9.2745,9.2745,9.2571,9.2745,173600.0
2012-04-27 14:20:00,10.66,10.67,10.65,10.67,81400.0,9.2745,9.2832,9.2658,9.2832,81400.0
2012-04-27 14:25:00,10.67,10.67,10.65,10.66,77500.0,9.2832,9.2832,9.2658,9.2745,77500.0
2012-04-27 14:30:00,10.66,10.66,10.63,10.64,121800.0,9.2745,9.2745,9.2484,9.2571,121800.0
2012-04-27 14:35:00,10.65,10.68,10.64,10.67,167100.0,9.2658,9.2919,9.2571,9.2832,167100.0
2012-04-27 14:40:00,10.67,10.7,10.66,10.7,296300.0,9.2832,9.3093,9.2745,9.3093,296300.0
2012-04-27 14:45:00,10.69,10.7,10.67,10.69,124300.0,9.3006,9.3093,9.2832,9.3006,124300.0
2012-04-27 14:50:00,10.69,10.71,10.69,10.71,382900.0,9.3006,9.318,9.3006,9.318,382900.0
2012-04-27 14:55:00,10.71,10.71,10.69,10.7,45100.0,9.318,9.318,9.3006,9.3093,45100.0
2012-04-27 15:00:00,10.7,10.71,10.68,10.71,192600.0,9.3093,9.318,9.2919,9.318,192600.0
2012-04-27 15:05:00,10.71,10.76,10.7,10.75,212600.0,9.318,9.3615,9.3093,9.3528,212600.0
2012-04-27 15:10:00,10.75,10.77,10.73,10.76,114100.0,9.3528,9.3702,9.3354,9.3615,114100.0
2012-04-27 15:15:00,10.77,10.81,10.76,10.8,272400.0,9.3702,9.405,9.3615,9.3963,272400.0
2012-04-27 15:20:00,10.81,10.81,10.8,10.8,95300.0,9.405,9.405,9.3963,9.3963,95300.0
2012-04-27 15:25:00,10.8,10.81,10.78,10.79,272900.0,9.3963,9.405,9.3789,9.3876,272900.0
2012-04-27 15:30:00,10.79,10.8,10.78,10.8,130900.0,9.3876,9.3963,9.3789,9.3963,130900.0
2012-04-27 15:35:00,10.79,10.8,10.78,10.78,189100.0,9.3876,9.3963,9.3789,9.3789,189100.0
2012-04-27 15:40:00,10.78,10.82,10.78,10.82,492500.0,9.3789,9.4137,9.3789,9.4137,492500.0
2012-04-27 15:45:00,10.82,10.83,10.82,10.82,323400.0,9.4137,9.4224,9.4137,9.4137,323400.0
2012-04-27 15:50:00,10.83,10.85,10.8,10.83,837800.0,9.4224,9.4398,9.3963,9.4224,837800.0
2012-04-27 15:55:00,10.83,10.83,10.8,10.81,546400.0,9.4224,9.4224,9.3963,9.405,546400.0
2012-04-30 09:30:00,10.77,10.94,10.72,10.89,353000.0,9.3702,9.5181,9.3267,9.4746,353000.0
2012-04-30 09:35:00,10.88,10.95,10.87,10.94,122400.0,9.4659,9.5268,9.4572,9.5181,122400.0
2012-04-30 09:40:00,10.94,11.06,10.94,11.03,605800.0,9.5181,9.6225,9.5181,9.5964,605800.0
2012-04-30 09:45:00,11.02,11.12,11.01,11.04,315700.0,9.5877,9.6747,9.579,9.6051,315700.0
2012-04-30 09:50:00,11.04,11.05,10.98,11.01,451900.0,9.6051,9.6138,9.5529,9.579,451900.0
2012-04-30 09:55:00,11.01,11.03,10.98,10.98,327200.0,9.579,9.5964,9.5529,9.5529,327200.0
2012-04-30 10:00:00,10.98,11.01,10.92,10.94,449700.0,9.5529,9.579,9.5007,9.5181,449700.0
2012-04-30 10:05:00,10.93,10.98,10.92,10.95,292200.0,9.5094,9.5529,9.5007,9.5268,292200.0
2012-04-30 10:10:00,10.95,11.0,10.95,11.0,274100.0,9.5268,9.5703,9.5268,9.5703,274100.0
2012-04-30 10:15:00,11.0,11.01,10.94,10.94,141200.0,9.5703,9.579,9.5181,9.5181,141200.0
2012-04-30 10:20:00,10.95,10.95,10.93,10.93,64900.0,9.5268,9.5268,9.5094,9.5094,64900.0
2012-04-30 10:25:00,10.93,10.94,10.92,10.92,160800.0,9.5094,9.5181,9.5007,9.5007,160800.0
2012-04-30 10:30:00,10.92,10.93,10.88,10.91,388400.0,9.5007,9.5094,9.4659,9.492,388400.0
2012-04-30 10:35:00,10.91,10.91,10.9,10.9,34200.0,9.492,9.492,9.4833,9.4833,34200.0
2012-04-30 10:40:00,10.9,10.92,10.9,10.91,165100.0,9.4833,9.5007,9.4833,9.492,165100.0
2012-04-30 10:45:00,10.9,10.9,10.85,10.86,328400.0,9.4833,9.4833,9.4398,9.4485,328400.0
2012-04-30 10:50:00,10.86,10.87,10.85,10.86,267500.0,9.4485,9.4572,9.4398,9.4485,267500.0
2012-04-30 10:55:00,10.86,10.87,10.85,10.86,104300.0,9.4485,9.4572,9.4398,9.4485,104300.0
2012-04-30 11:00:00,10.86,10.87,10.85,10.87,111300.0,9.4485,9.4572,9.4398,9.4572,111300.0
2012-04-30 11:05:00,10.87,10.87,10.85,10.87,149200.0,9.4572,9.4572,9.4398,9.4572,149200.0
2012-04-30 11:10:00,10.87,10.87,10.86,10.86,81500.0,9.4572,9.4572,9.4485,9.4485,81500.0
2012-04-30 11:15:00,10.86,10.87,10.85,10.86,194100.0,9.4485,9.4572,9.4398,9.4485,194100.0
2012-04-30 11:20:00,10.87,10.9,10.86,10.89,236000.0,9.4572,9.4833,9.4485,9.4746,236000.0
2012-04-30 11:25:00,10.88,10.9,10.88,10.9,160300.0,9.4659,9.4833,9.4659,9.4833,160300.0
2012-04-30 11:30:00,10.9,10.9,10.89,10.9,79600.0,9.4833,9.4833,9.4746,9.4833,79600.0
2012-04-30 11:35:00,10.89,10.9,10.89,10.9,33100.0,9.4746,9.4833,9.4746,9.4833,33100.0
2012-04-30 11:40:00,10.9,10.9,10.89,10.9,26200.0,9.4833,9.4833,9.4746,9.4833,26200.0
2012-04-30 11:45:00,10.89,10.91,10.89,10.91,116200.0,9.4746,9.492,9.4746,9.492,116200.0
2012-04-30 11:50:00,10.91,10.91,10.9,10.91,39500.0,9.492,9.492,9.4833,9.492,39500.0
2012-04-30 11:55:00,10.91,10.91,10.9,10.9,39800.0,9.492,9.492,9.4833,9.4833,39800.0
2012-04-30 12:00:00,10.91,10.91,10.87,10.88,198900.0,9.492,9.492,9.4572,9.4659,198900.0
2012-04-30 12:05:00,10.88,10.88,10.87,10.88,56800.0,9.4659,9.4659,9.4572,9.4659,56800.0
2012-04-30 12:10:00,10.88,10.88,10.87,10.87,73300.0,9.4659,9.4659,9.4572,9.4572,73300.0
2012-04-30 12:15:00,10.87,10.88,10.87,10.88,100400.0,9.4572,9.4659,9.4572,9.4659,100400.0
2012-04-30 12:20:00,10.88,10.88,10.87,10.88,33000.0,9.4659,9.4659,9.4572,9.4659,33000.0
2012-04-30 12:25:00,10.87,10.89,10.86,10.88,398900.0,9.4572,9.4746,9.4485,9.4659,398900.0
2012-04-30 12:30:00,10.88,10.89,10.87,10.87,91300.0,9.4659,9.4746,9.4572,9.4572,91300.0
2012-04-30 12:35:00,10.87,10.88,10.87,10.88,24800.0,9.4572,9.4659,9.4572,9.4659,24800.0
2012-04-30 12:40:00,10.88,10.88,10.87,10.88,34900.0,9.4659,9.4659,9.4572,9.4659,34900.0
2012-04-30 12:45:00,10.87,10.88,10.87,10.88,14500.0,9.4572,9.4659,9.4572,9.4659,14500.0
2012-04-30 12:50:00,10.88,10.88,10.87,10.88,48100.0,9.4659,9.4659,9.4572,9.4659,48100.0
2012-04-30 12:55:00,10.87,10.88,10.87,10.87,68900.0,9.4572,9.4659,9.4572,9.4572,68900.0
2012-04-30 13:00:00,10.87,10.88,10.87,10.87,37400.0,9.4572,9.4659,9.4572,9.4572,37400.0
2012-04-30 13:05:00,10.87,10.88,10.87,10.88,25200.0,9.4572,9.4659,9.4572,9.4659,25200.0
2012-04-30 13:10:00,10.87,10.88,10.86,10.86,73800.0,9.4572,9.4659,9.4485,9.4485,73800.0
2012-04-30 13:15:00,10.86,10.87,10.86,10.87,33600.0,9.4485,9.4572,9.4485,9.4572,33600.0
2012-04-30 13:20:00,10.87,10.89,10.87,10.88,105200.0,9.4572,9.4746,9.4572,9.4659,105200.0
2012-04-30 13:25:00,10.88,10.88,10.86,10.86,97700.0,9.4659,9.4659,9.4485,9.4485,97700.0
2012-04-30 13:30:00,10.86,10.88,10.86,10.88,119400.0,9.4485,9.4659,9.4485,9.4659,119400.0
2012-04-30 13:35:00,10.87,10.88,10.87,10.87,25500.0,9.4572,9.4659,9.4572,9.4572,25500.0
2012-04-30 13:40:00,10.88,10.88,10.87,10.87,23200.0,9.4659,9.4659,9.4572,9.4572,23200.0
2012-04-30 13:45:00,10.88,10.94,10.87,10.94,192300.0,9.4659,9.5181,9.4572,9.5181,192300.0
2012-04-30 13:50:00,10.94,10.95,10.93,10.94,48500.0,9.5181,9.5268,9.5094,9.5181,48500.0
2012-04-30 13:55:00,10.93,10.94,10.92,10.94,156700.0,9.5094,9.5181,9.5007,9.5181,156700.0
2012-04-30 14:00:00,10.94,10.94,10.9,10.9,93300.0,9.5181,9.5181,9.4833,9.4833,93300.0
2012-04-30 14:05:00,10.91,10.91,10.89,10.89,62700.0,9.492,9.492,9.4746,9.4746,62700.0
2012-04-30 14:10:00,10.89,10.9,10.88,10.89,88500.0,9.4746,9.4833,9.4659,9.4746,88500.0
2012-04-30 14:15:00,10.88,10.9,10.88,10.9,58800.0,9.4659,9.4833,9.4659,9.4833,58800.0
2012-04-30 14:20:00,10.9,10.9,10.88,10.88,69900.0,9.4833,9.4833,9.4659,9.4659,69900.0
2012-04-30 14:25:00,10.88,10.89,10.87,10.88,76500.0,9.4659,9.4746,9.4572,9.4659,76500.0
2012-04-30 14:30:00,10.87,10.89,10.87,10.88,156300.0,9.4572,9.4746,9.4572,9.4659,156300.0
2012-04-30 14:35:00,10.88,10.89,10.86,10.88,133500.0,9.4659,9.4746,9.4485,9.4659,133500.0
2012-04-30 14:40:00,10.87,10.9,10.87,10.9,99800.0,9.4572,9.4833,9.4572,9.4833,99800.0
2012-04-30 14:45:00,10.9,10.91,10.89,10.91,61300.0,9.4833,9.492,9.4746,9.492,61300.0
2012-04-30 14:50:00,10.91,10.91,10.9,10.91,38300.0,9.492,9.492,9.4833,9.492,38300.0
2012-04-30 14:55:00,10.9,10.91,10.9,10.9,52700.0,9.4833,9.492,9.4833,9.4833,52700.0
2012-04-30 15:00:00,10.91,10.91,10.9,10.91,50700.0,9.492,9.492,9.4833,9.492,50700.0
2012-04-30 15:05:00,10.91,10.91,10.9,10.91,75200.0,9.492,9.492,9.4833,9.492,75200.0
2012-04-30 15:10:00,10.91,10.91,10.9,10.91,58300.0,9.492,9.492,9.4833,9.492,58300.0
2012-04-30 15:15:00,10.91,10.91,10.87,10.89,260400.0,9.492,9.492,9.4572,9.4746,260400.0
2012-04-30 15:20:00,10.89,10.9,10.89,10.89,87900.0,9.4746,9.4833,9.4746,9.4746,87900.0
2012-04-30 15:25:00,10.89,10.9,10.89,10.89,52600.0,9.4746,9.4833,9.4746,9.4746,52600.0
2012-04-30 15:30:00,10.89,10.9,10.88,10.89,372700.0,9.4746,9.4833,9.4659,9.4746,372700.0
2012-04-30 15:35:00,10.89,10.9,10.88,10.88,106300.0,9.4746,9.4833,9.4659,9.4659,106300.0
2012-04-30 15:40:00,10.88,10.95,10.88,10.95,364200.0,9.4659,9.5268,9.4659,9.5268,364200.0
2012-04-30 15:45:00,10.95,11.0,10.93,10.99,811400.0,9.5268,9.5703,9.5094,9.5616,811400.0
2012-04-30 15:50:00,10.99,11.0,10.94,10.94,438000.0,9.5616,9.5703,9.5181,9.5181,438000.0
2012-04-30 15:55:00,10.95,10.97,10.94,10.96,582700.0,9.5268,9.5442,9.5181,9.5355,582700.0
2012-05-01 09:30:00,11.14,11.34,11.02,11.33,1058300.0,9.6921,9.8661,9.5877,9.8574,1058300.0
2012-05-01 09:35:00,11.32,11.32,11.13,11.24,736000.0,9.8487,9.8487,9.6834,9.7791,736000.0
2012-05-01 09:40:00,11.25,11.26,11.12,11.19,539200.0,9.7878,9.7965,9.6747,9.7356,539200.0
2012-05-01 09:45:00,11.2,11.21,11.11,11.16,263200.0,9.7443,9.753,9.666,9.7095,263200.0
2012-05-01 09:50:00,11.16,11.16,11.08,11.08,204900.0,9.7095,9.7095,9.6399,9.6399,204900.0
2012-05-01 09:55:00,11.08,11.08,10.99,10.99,309000.0,9.6399,9.6399,9.5616,9.5616,309000.0
2012-05-01 10:00:00,11.0,11.1,11.0,11.09,404200.0,9.5703,9.6573,9.5703,9.6486,404200.0
2012-05-01 10:05:00,11.09,11.1,11.06,11.07,353500.0,9.6486,9.6573,9.6225,9.6312,353500.0
2012-05-01 10:10:00,11.07,11.08,11.04,11.04,189000.0,9.6312,9.6399,9.6051,9.6051,189000.0
2012-05-01 10:15:00,11.04,11.06,11.02,11.05,155500.0,9.6051,9.6225,9.5877,9.6138,155500.0
2012-05-01 10:20:00,11.05,11.09,11.05,11.07,93900.0,9.6138,9.6486,9.6138,9.6312,93900.0
2012-05-01 10:25:00,11.08,11.08,11.04,11.06,72100.0,9.6399,9.6399,9.6051,9.6225,72100.0
2012-05-01 10:30:00,11.06,11.06,11.04,11.04,79200.0,9.6225,9.6225,9.6051,9.6051,79200.0
2012-05-01 10:35:00,11.05,11.05,11.02,11.05,118900.0,9.6138,9.6138,9.5877,9.6138,118900.0
2012-05-01 10:40:00,11.04,11.1,11.04,11.09,182000.0,9.6051,9.6573,9.6051,9.6486,182000.0
2012-05-01 10:45:00,11.09,11.09,11.06,11.07,86900.0,9.6486,9.6486,9.6225,9.6312,86900.0
2012-05-01 10:50:00,11.07,11.1,11.06,11.08,83300.0,9.6312,9.6573,9.6225,9.6399,83300.0
2012-05-01 10:55:00,11.08,11.09,11.06,11.07,59000.0,9.6399,9.6486,9.6225,9.6312,59000.0
2012-05-01 11:00:00,11.06,11.07,11.03,11.05,164100.0,9.6225,9.6312,9.5964,9.6138,164100.0
2012-05-01 11:05:00,11.05,11.05,11.04,11.05,86300.0,9.6138,9.6138,9.6051,9.6138,86300.0
2012-05-01 11:10:00,11.04,11.08,11.04,11.08,107200.0,9.6051,9.6399,9.6051,9.6399,107200.0
2012-05-01 11:15:00,11.08,11.11,11.07,11.11,155800.0,9.6399,9.666,9.6312,9.666,155800.0
2012-05-01 11:20:00,11.1,11.14,11.1,11.14,127900.0,9.6573,9.6921,9.6573,9.6921,127900.0
2012-05-01 11:25:00,11.13,11.14,11.13,11.14,44800.0,9.6834,9.6921,9.6834,9.6921,44800.0
2012-05-01 11:30:00,11.13,11.15,11.11,11.11,262000.0,9.6834,9.7008,9.666,9.666,262000.0
2012-05-01 11:35:00,11.11,11.14,11.11,11.14,59700.0,9.666,9.6921,9.666,9.6921,59700.0
2012-05-01 11:40:00,11.14,11.16,11.13,11.16,86200.0,9.6921,9.7095,9.6834,9.7095,86200.0
2012-05-01 11:45:00,11.16,11.18,11.15,11.18,45900.0,9.7095,9.7269,9.7008,9.7269,45900.0
2012-05-01 11:50:00,11.18,11.19,11.16,11.17,102200.0,9.7269,9.7356,9.7095,9.7182,102200.0
2012-05-01 11:55:00,11.17,11.17,11.11,11.12,102100.0,9.7182,9.7182,9.666,9.6747,102100.0
2012-05-01 12:00:00,11.12,11.12,11.11,11.11,49000.0,9.6747,9.6747,9.666,9.666,49000.0
2012-05-01 12:05:00,11.11,11.16,11.11,11.15,292900.0,9.666,9.7095,9.666,9.7008,292900.0
2012-05-01 12:10:00,11.16,11.16,11.11,11.11,139100.0,9.7095,9.7095,9.666,9.666,139100.0
2012-05-01 12:15:00,11.12,11.12,11.08,11.1,98600.0,9.6747,9.6747,9.6399,9.6573,98600.0
2012-05-01 12:20:00,11.11,11.11,11.1,11.1,54000.0,9.666,9.666,9.6573,9.6573,54000.0
2012-05-01 12:25:00,11.1,11.12,11.1,11.12,92900.0,9.6573,9.6747,9.6573,9.6747,92900.0
2012-05-01 12:30:00,11.12,11.12,11.1,11.1,37400.0,9.6747,9.6747,9.6573,9.6573,37400.0
2012-05-01 12:35:00,11.11,11.11,11.09,11.1,31400.0,9.666,9.666,9.6486,9.6573,31400.0
2012-05-01 12:40:00,11.1,11.1,11.09,11.1,96000.0,9.6573,9.6573,9.6486,9.6573,96000.0
2012-05-01 12:45:00,11.1,11.1,11.09,11.09,101500.0,9.6573,9.6573,9.6486,9.6486,101500.0
2012-05-01 12:50:00,11.1,11.11,11.09,11.1,76600.0,9.6573,9.666,9.6486,9.6573,76600.0
2012-05-01 12:55:00,11.1,11.11,11.1,11.11,40100.0,9.6573,9.666,9.6573,9.666,40100.0
2012-05-01 13:00:00,11.1,11.11,11.09,11.1,68400.0,9.6573,9.666,9.6486,9.6573,68400.0
2012-05-01 13:05:00,11.1,11.12,11.08,11.12,156100.0,9.6573,9.6747,9.6399,9.6747,156100.0
2012-05-01 13:10:00,11.11,11.12,11.1,11.11,89000.0,9.666,9.6747,9.6573,9.666,89000.0
2012-05-01 13:15:00,11.11,11.11,11.1,11.1,41800.0,9.666,9.666,9.6573,9.6573,41800.0
2012-05-01 13:20:00,11.11,11.11,11.1,11.1,18200.0,9.666,9.666,9.6573,9.6573,18200.0
2012-05-01 13:25:00,11.1,11.1,11.07,11.07,155500.0,9.6573,9.6573,9.6312,9.6312,155500.0
2012-05-01 13:30:00,11.07,11.08,11.05,11.05,61900.0,9.6312,9.6399,9.6138,9.6138,61900.0
2012-05-01 13:35:00,11.05,11.06,11.05,11.06,22100.0,9.6138,9.6225,9.6138,9.6225,22100.0
2012-05-01 13:40:00,11.05,11.06,11.04,11.04,200700.0,9.6138,9.6225,9.6051,9.6051,200700.0
2012-05-01 13:45:00,11.04,11.05,11.03,11.03,75500.0,9.6051,9.6138,9.5964,9.5964,75500.0
2012-05-01 13:50:00,11.04,11.04,11.01,11.02,173600.0,9.6051,9.6051,9.579,9.5877,173600.0
2012-05-01 13:55:00,11.01,11.05,11.01,11.02,151700.0,9.579,9.6138,9.579,9.5877,151700.0
2012-05-01 14:00:00,11.02,11.05,11.02,11.04,97800.0,9.5877,9.6138,9.5877,9.6051,97800.0
2012-05-01 14:05:00,11.05,11.08,11.04,11.08,168500.0,9.6138,9.6399,9.6051,9.6399,168500.0
2012-05-01 14:10:00,11.08,11.13,11.07,11.12,224500.0,9.6399,9.6834,9.6312,9.6747,224500.0
2012-05-01 14:15:00,11.11,11.12,11.09,11.09,132400.0,9.666,9.6747,9.6486,9.6486,132400.0
2012-05-01 14:20:00,11.1,11.1,11.07,11.1,148900.0,9.6573,9.6573,9.6312,9.6573,148900.0
2012-05-01 14:25:00,11.1,11.1,11.07,11.1,184600.0,9.6573,9.6573,9.6312,9.6573,184600.0
2012-05-01 14:30:00,11.1,11.1,11.09,11.1,54700.0,9.6573,9.6573,9.6486,9.6573,54700.0
2012-05-01 14:35:00,11.09,11.11,11.09,11.1,99900.0,9.6486,9.666,9.6486,9.6573,99900.0
2012-05-01 14:40:00,11.1,11.11,11.09,11.1,27900.0,9.6573,9.666,9.6486,9.6573,27900.0
2012-05-01 14:45:00,11.1,11.1,11.08,11.08,45300.0,9.6573,9.6573,9.6399,9.6399,45300.0
2012-05-01 14:50:00,11.08,11.15,11.08,11.11,210800.0,9.6399,9.7008,9.6399,9.666,210800.0
2012-05-01 14:55:00,11.1,11.12,11.1,11.12,66400.0,9.6573,9.6747,9.6573,9.6747,66400.0
2012-05-01 15:00:00,11.11,11.13,11.11,11.12,112600.0,9.666,9.6834,9.666,9.6747,112600.0
2012-05-01 15:05:00,11.13,11.13,11.11,11.11,60900.0,9.6834,9.6834,9.666,9.666,60900.0
2012-05-01 15:10:00,11.11,11.11,11.09,11.1,32300.0,9.666,9.666,9.6486,9.6573,32300.0
2012-05-01 15:15:00,11.1,11.15,11.1,11.11,266100.0,9.6573,9.7008,9.6573,9.666,266100.0
2012-05-01 15:20:00,11.12,11.13,11.1,11.11,94600.0,9.6747,9.6834,9.6573,9.666,94600.0
2012-05-01 15:25:00,11.1,11.14,11.1,11.12,160100.0,9.6573,9.6921,9.6573,9.6747,160100.0
2012-05-01 15:30:00,11.12,11.12,11.09,11.09,75100.0,9.6747,9.6747,9.6486,9.6486,75100.0
2012-05-01 15:35:00,11.09,11.1,11.05,11.05,270200.0,9.6486,9.6573,9.6138,9.6138,270200.0
2012-05-01 15:40:00,11.06,11.06,11.05,11.05,53800.0,9.6225,9.6225,9.6138,9.6138,53800.0
2012-05-01 15:45:00,11.05,11.06,10.99,11.0,379700.0,9.6138,9.6225,9.5616,9.5703,379700.0
2012-05-01 15:50:00,10.99,11.04,10.98,11.04,527000.0,9.5616,9.6051,9.5529,9.6051,527000.0
2012-05-01 15:55:00,11.04,11.05,11.02,11.04,480600.0,9.6051,9.6138,9.5877,9.6051,480600.0
2012-05-02 09:30:00,10.97,11.04,10.9,11.0,281300.0,9.5442,9.6051,9.4833,9.5703,281300.0
2012-05-02 09:35:00,10.99,11.0,10.95,10.96,118700.0,9.5616,9.5703,9.5268,9.5355,118700.0
2012-05-02 09:40:00,10.96,10.96,10.86,10.86,165000.0,9.5355,9.5355,9.4485,9.4485,165000.0
2012-05-02 09:45:00,10.86,10.89,10.86,10.87,140900.0,9.4485,9.4746,9.4485,9.4572,140900.0
2012-05-02 09:50:00,10.87,10.92,10.87,10.89,332700.0,9.4572,9.5007,9.4572,9.4746,332700.0
2012-05-02 09:55:00,10.9,10.94,10.88,10.94,114800.0,9.4833,9.5181,9.4659,9.5181,114800.0
2012-05-02 10:00:00,10.93,10.95,10.83,10.85,292400.0,9.5094,9.5268,9.4224,9.4398,292400.0
2012-05-02 10:05:00,10.85,10.89,10.84,10.88,290000.0,9.4398,9.4746,9.4311,9.4659,290000.0
2012-05-02 10:10:00,10.88,10.88,10.84,10.86,62100.0,9.4659,9.4659,9.4311,9.4485,62100.0
2012-05-02 10:15:00,10.86,10.87,10.85,10.87,72600.0,9.4485,9.4572,9.4398,9.4572,72600.0
2012-05-02 10:20:00,10.87,10.87,10.85,10.85,28800.0,9.4572,9.4572,9.4398,9.4398,28800.0
2012-05-02 10:25:00,10.85,10.86,10.8,10.83,150800.0,9.4398,9.4485,9.3963,9.4224,150800.0
2012-05-02 10:30:00,10.83,10.83,10.76,10.81,142700.0,9.4224,9.4224,9.3615,9.405,142700.0
2012-05-02 10:35:00,10.81,10.85,10.8,10.84,134000.0,9.405,9.4398,9.3963,9.4311,134000.0
2012-05-02 10:40:00,10.85,10.85,10.83,10.83,49300.0,9.4398,9.4398,9.4224,9.4224,49300.0
2012-05-02 10:45:00,10.84,10.88,10.83,10.84,105900.0,9.4311,9.4659,9.4224,9.4311,105900.0
2012-05-02 10:50:00,10.84,10.85,10.84,10.84,18600.0,9.4311,9.4398,9.4311,9.4311,18600.0
2012-05-02 10:55:00,10.85,10.85,10.83,10.83,48000.0,9.4398,9.4398,9.4224,9.4224,48000.0
2012-05-02 11:00:00,10.83,10.84,10.83,10.83,37500.0,9.4224,9.4311,9.4224,9.4224,37500.0
2012-05-02 11:05:00,10.84,10.84,10.82,10.83,100400.0,9.4311,9.4311,9.4137,9.4224,100400.0
2012-05-02 11:10:00,10.82,10.85,10.82,10.85,60400.0,9.4137,9.4398,9.4137,9.4398,60400.0
2012-05-02 11:15:00,10.85,10.85,10.83,10.85,55900.0,9.4398,9.4398,9.4224,9.4398,55900.0
2012-05-02 11:20:00,10.84,10.87,10.84,10.87,35100.0,9.4311,9.4572,9.4311,9.4572,35100.0
2012-05-02 11:25:00,10.86,10.87,10.86,10.87,9500.0,9.4485,9.4572,9.4485,9.4572,9500.0
2012-05-02 11:30:00,10.87,10.88,10.86,10.86,35600.0,9.4572,9.4659,9.4485,9.4485,35600.0
2012-05-02 11:35:00,10.86,10.87,10.84,10.84,47700.0,9.4485,9.4572,9.4311,9.4311,47700.0
2012-05-02 11:40:00,10.85,10.86,10.84,10.85,50500.0,9.4398,9.4485,9.4311,9.4398,50500.0
2012-05-02 11:45:00,10.85,10.88,10.84,10.88,77700.0,9.4398,9.4659,9.4311,9.4659,77700.0
2012-05-02 11:50:00,10.88,10.9,10.87,10.89,35900.0,9.4659,9.4833,9.4572,9.4746,35900.0
2012-05-02 11:55:00,10.88,10.89,10.87,10.88,17500.0,9.4659,9.4746,9.4572,9.4659,17500.0
2012-05-02 12:00:00,10.88,10.89,10.87,10.88,31500.0,9.4659,9.4746,9.4572,9.4659,31500.0
2012-05-02 12:05:00,10.89,10.89,10.88,10.88,7000.0,9.4746,9.4746,9.4659,9.4659,7000.0
2012-05-02 12:10:00,10.89,10.91,10.88,10.89,48700.0,9.4746,9.492,9.4659,9.4746,48700.0
2012-05-02 12:15:00,10.9,10.95,10.89,10.93,63500.0,9.4833,9.5268,9.4746,9.5094,63500.0
2012-05-02 12:20:00,10.92,10.94,10.92,10.93,27600.0,9.5007,9.5181,9.5007,9.5094,27600.0
2012-05-02 12:25:00,10.92,10.93,10.92,10.92,10100.0,9.5007,9.5094,9.5007,9.5007,10100.0
2012-05-02 12:30:00,10.93,10.93,10.92,10.93,4900.0,9.5094,9.5094,9.5007,9.5094,4900.0
2012-05-02 12:35:00,10.93,10.93,10.89,10.9,100100.0,9.5094,9.5094,9.4746,9.4833,100100.0
2012-05-02 12:40:00,10.89,10.91,10.87,10.87,177800.0,9.4746,9.492,9.4572,9.4572,177800.0
2012-05-02 12:45:00,10.87,10.88,10.87,10.87,23700.0,9.4572,9.4659,9.4572,9.4572,23700.0
2012-05-02 12:50:00,10.87,10.88,10.87,10.87,20300.0,9.4572,9.4659,9.4572,9.4572,20300.0
2012-05-02 12:55:00,10.88,10.89,10.83,10.85,243700.0,9.4659,9.4746,9.4224,9.4398,243700.0
2012-05-02 13:00:00,10.84,10.87,10.84,10.85,29100.0,9.4311,9.4572,9.4311,9.4398,29100.0
2012-05-02 13:05:00,10.86,10.86,10.81,10.81,51600.0,9.4485,9.4485,9.405,9.405,51600.0
2012-05-02 13:10:00,10.82,10.83,10.81,10.83,30200.0,9.4137,9.4224,9.405,9.4224,30200.0
2012-05-02 13:15:00,10.83,10.85,10.83,10.84,61400.0,9.4224,9.4398,9.4224,9.4311,61400.0
2012-05-02 13:20:00,10.84,10.85,10.82,10.83,71100.0,9.4311,9.4398,9.4137,9.4224,71100.0
2012-05-02 13:25:00,10.83,10.83,10.8,10.8,41200.0,9.4224,9.4224,9.3963,9.3963,41200.0
2012-05-02 13:30:00,10.8,10.82,10.79,10.79,66600.0,9.3963,9.4137,9.3876,9.3876,66600.0
2012-05-02 13:35:00,10.79,10.81,10.78,10.81,60600.0,9.3876,9.405,9.3789,9.405,60600.0
2012-05-02 13:40:00,10.8,10.82,10.8,10.8,29500.0,9.3963,9.4137,9.3963,9.3963,29500.0
2012-05-02 13:45:00,10.8,10.84,10.8,10.82,59200.0,9.3963,9.4311,9.3963,9.4137,59200.0
2012-05-02 13:50:00,10.83,10.83,10.8,10.83,59700.0,9.4224,9.4224,9.3963,9.4224,59700.0
2012-05-02 13:55:00,10.83,10.84,10.83,10.83,32300.0,9.4224,9.4311,9.4224,9.4224,32300.0
2012-05-02 14:00:00,10.83,10.84,10.83,10.83,31200.0,9.4224,9.4311,9.4224,9.4224,31200.0
2012-05-02 14:05:00,10.83,10.86,10.83,10.86,43900.0,9.4224,9.4485,9.4224,9.4485,43900.0
2012-05-02 14:10:00,10.86,10.86,10.85,10.86,26000.0,9.4485,9.4485,9.4398,9.4485,26000.0
2012-05-02 14:15:00,10.86,10.86,10.84,10.84,61200.0,9.4485,9.4485,9.4311,9.4311,61200.0
2012-05-02 14:20:00,10.84,10.85,10.84,10.84,37700.0,9.4311,9.4398,9.4311,9.4311,37700.0
2012-05-02 14:25:00,10.85,10.86,10.84,10.84,75300.0,9.4398,9.4485,9.4311,9.4311,75300.0
2012-05-02 14:30:00,10.85,10.85,10.81,10.81,88600.0,9.4398,9.4398,9.405,9.405,88600.0
2012-05-02 14:35:00,10.81,10.82,10.81,10.81,31000.0,9.405,9.4137,9.405,9.405,31000.0
2012-05-02 14:40:00,10.81,10.82,10.79,10.79,76100.0,9.405,9.4137,9.3876,9.3876,76100.0
2012-05-02 14:45:00,10.79,10.8,10.79,10.8,32800.0,9.3876,9.3963,9.3876,9.3963,32800.0
2012-05-02 14:50:00,10.8,10.8,10.79,10.79,34100.0,9.3963,9.3963,9.3876,9.3876,34100.0
2012-05-02 14:55:00,10.79,10.8,10.78,10.79,86800.0,9.3876,9.3963,9.3789,9.3876,86800.0
2012-05-02 15:00:00,10.8,10.8,10.77,10.77,68100.0,9.3963,9.3963,9.3702,9.3702,68100.0
2012-05-02 15:05:00,10.78,10.81,10.77,10.8,58600.0,9.3789,9.405,9.3702,9.3963,58600.0
2012-05-02 15:10:00,10.8,10.8,10.79,10.79,26000.0,9.3963,9.3963,9.3876,9.3876,26000.0
2012-05-02 15:15:00,10.79,10.83,10.79,10.81,90000.0,9.3876,9.4224,9.3876,9.405,90000.0
2012-05-02 15:20:00,10.81,10.83,10.81,10.83,50200.0,9.405,9.4224,9.405,9.4224,50200.0
2012-05-02 15:25:00,10.83,10.84,10.82,10.84,42100.0,9.4224,9.4311,9.4137,9.4311,42100.0
2012-05-02 15:30:00,10.84,10.84,10.82,10.83,75900.0,9.4311,9.4311,9.4137,9.4224,75900.0
2012-05-02 15:35:00,10.82,10.83,10.81,10.82,199200.0,9.4137,9.4224,9.405,9.4137,199200.0
2012-05-02 15:40:00,10.82,10.82,10.81,10.82,112500.0,9.4137,9.4137,9.405,9.4137,112500.0
2012-05-02 15:45:00,10.82,10.84,10.81,10.84,143300.0,9.4137,9.4311,9.405,9.4311,143300.0
2012-05-02 15:50:00,10.84,10.88,10.83,10.88,439700.0,9.4311,9.4659,9.4224,9.4659,439700.0
2012-05-02 15:55:00,10.88,10.92,10.87,10.88,657300.0,9.4659,9.5007,9.4572,9.4659,657300.0
2012-05-03 09:30:00,10.81,11.02,10.81,10.9,267400.0,9.405,9.5877,9.405,9.4833,267400.0
2012-05-03 09:35:00,10.9,10.9,10.83,10.89,85900.0,9.4833,9.4833,9.4224,9.4746,85900.0
2012-05-03 09:40:00,10.89,10.98,10.89,10.92,144400.0,9.4746,9.5529,9.4746,9.5007,144400.0
2012-05-03 09:45:00,10.92,10.99,10.92,10.99,46800.0,9.5007,9.5616,9.5007,9.5616,46800.0
2012-05-03 09:50:00,10.98,11.01,10.98,11.0,75500.0,9.5529,9.579,9.5529,9.5703,75500.0
2012-05-03 09:55:00,11.0,11.0,10.97,10.97,47400.0,9.5703,9.5703,9.5442,9.5442,47400.0
2012-05-03 10:00:00,10.97,10.97,10.86,10.91,186300.0,9.5442,9.5442,9.4485,9.492,186300.0
2012-05-03 10:05:00,10.91,10.91,10.84,10.9,76600.0,9.492,9.492,9.4311,9.4833,76600.0
2012-05-03 10:10:00,10.9,10.9,10.87,10.89,56400.0,9.4833,9.4833,9.4572,9.4746,56400.0
2012-05-03 10:15:00,10.89,10.89,10.88,10.88,43200.0,9.4746,9.4746,9.4659,9.4659,43200.0
2012-05-03 10:20:00,10.88,10.89,10.86,10.87,120100.0,9.4659,9.4746,9.4485,9.4572,120100.0
2012-05-03 10:25:00,10.86,10.89,10.86,10.88,56800.0,9.4485,9.4746,9.4485,9.4659,56800.0
2012-05-03 10:30:00,10.88,10.98,10.88,10.96,112900.0,9.4659,9.5529,9.4659,9.5355,112900.0
2012-05-03 10:35:00,10.97,11.04,10.97,11.03,190700.0,9.5442,9.6051,9.5442,9.5964,190700.0
2012-05-03 10:40:00,11.03,11.04,10.96,10.97,143000.0,9.5964,9.6051,9.5355,9.5442,143000.0
2012-05-03 10:45:00,10.97,10.97,10.93,10.96,81500.0,9.5442,9.5442,9.5094,9.5355,81500.0
2012-05-03 10:50:00,10.96,10.96,10.94,10.94,53700.0,9.5355,9.5355,9.5181,9.5181,53700.0
2012-05-03 10:55:00,10.94,10.95,10.94,10.95,49400.0,9.5181,9.5268,9.5181,9.5268,49400.0
2012-05-03 11:00:00,10.95,11.01,10.95,10.99,278700.0,9.5268,9.579,9.5268,9.5616,278700.0
2012-05-03 11:05:00,10.98,11.02,10.98,11.0,155300.0,9.5529,9.5877,9.5529,9.5703,155300.0
2012-05-03 11:10:00,11.01,11.09,11.0,11.09,430100.0,9.579,9.6486,9.5703,9.6486,430100.0
2012-05-03 11:15:00,11.08,11.09,11.01,11.05,180400.0,9.6399,9.6486,9.579,9.6138,180400.0
2012-05-03 11:20:00,11.06,11.08,11.05,11.08,467900.0,9.6225,9.6399,9.6138,9.6399,467900.0
2012-05-03 11:25:00,11.08,11.13,11.08,11.08,361600.0,9.6399,9.6834,9.6399,9.6399,361600.0
2012-05-03 11:30:00,11.08,11.12,11.07,11.1,104300.0,9.6399,9.6747,9.6312,9.6573,104300.0
2012-05-03 11:35:00,11.1,11.11,11.07,11.1,125300.0,9.6573,9.666,9.6312,9.6573,125300.0
2012-05-03 11:40:00,11.1,11.11,11.09,11.11,44600.0,9.6573,9.666,9.6486,9.666,44600.0
2012-05-03 11:45:00,11.1,11.11,11.03,11.05,148000.0,9.6573,9.666,9.5964,9.6138,148000.0
2012-05-03 11:50:00,11.04,11.05,11.04,11.04,128200.0,9.6051,9.6138,9.6051,9.6051,128200.0
2012-05-03 11:55:00,11.04,11.05,11.0,11.03,229000.0,9.6051,9.6138,9.5703,9.5964,229000.0
2012-05-03 12:00:00,11.04,11.04,11.0,11.03,60300.0,9.6051,9.6051,9.5703,9.5964,60300.0
2012-05-03 12:05:00,11.02,11.03,11.01,11.01,15200.0,9.5877,9.5964,9.579,9.579,15200.0
2012-05-03 12:10:00,11.01,11.02,10.99,11.0,22000.0,9.579,9.5877,9.5616,9.5703,22000.0
2012-05-03 12:15:00,11.0,11.01,10.99,10.99,85600.0,9.5703,9.579,9.5616,9.5616,85600.0
2012-05-03 12:20:00,11.0,11.0,10.99,10.99,43000.0,9.5703,9.5703,9.5616,9.5616,43000.0
2012-05-03 12:25:00,10.99,11.0,10.99,10.99,31400.0,9.5616,9.5703,9.5616,9.5616,31400.0
2012-05-03 12:30:00,11.0,11.0,10.99,11.0,31000.0,9.5703,9.5703,9.5616,9.5703,31000.0
2012-05-03 12:35:00,10.99,11.04,10.99,11.04,147800.0,9.5616,9.6051,9.5616,9.6051,147800.0
2012-05-03 12:40:00,11.04,11.04,11.01,11.01,76900.0,9.6051,9.6051,9.579,9.579,76900.0
2012-05-03 12:45:00,11.02,11.02,10.99,11.0,82000.0,9.5877,9.5877,9.5616,9.5703,82000.0
2012-05-03 12:50:00,11.0,11.01,11.0,11.01,19400.0,9.5703,9.579,9.5703,9.579,19400.0
2012-05-03 12:55:00,11.01,11.01,11.0,11.0,21300.0,9.579,9.579,9.5703,9.5703,21300.0
2012-05-03 13:00:00,11.0,11.02,11.0,11.01,71100.0,9.5703,9.5877,9.5703,9.579,71100.0
2012-05-03 13:05:00,11.01,11.01,10.97,11.0,121300.0,9.579,9.579,9.5442,9.5703,121300.0
2012-05-03 13:10:00,10.99,11.0,10.97,10.97,78400.0,9.5616,9.5703,9.5442,9.5442,78400.0
2012-05-03 13:15:00,10.97,11.01,10.97,11.0,75400.0,9.5442,9.579,9.5442,9.5703,75400.0
2012-05-03 13:20:00,11.01,11.01,10.98,10.98,67500.0,9.579,9.579,9.5529,9.5529,67500.0
2012-05-03 13:25:00,10.99,11.01,10.99,11.0,138800.0,9.5616,9.579,9.5616,9.5703,138800.0
2012-05-03 13:30:00,11.0,11.01,10.99,11.0,53000.0,9.5703,9.579,9.5616,9.5703,53000.0
2012-05-03 13:35:00,11.0,11.0,10.99,11.0,4600.0,9.5703,9.5703,9.5616,9.5703,4600.0
2012-05-03 13:40:00,11.0,11.0,10.96,10.96,96800.0,9.5703,9.5703,9.5355,9.5355,96800.0
2012-05-03 13:45:00,10.97,10.99,10.95,10.97,158600.0,9.5442,9.5616,9.5268,9.5442,158600.0
2012-05-03 13:50:00,10.98,10.98,10.89,10.92,212100.0,9.5529,9.5529,9.4746,9.5007,212100.0
2012-05-03 13:55:00,10.92,10.93,10.88,10.88,116900.0,9.5007,9.5094,9.4659,9.4659,116900.0
2012-05-03 14:00:00,10.89,10.9,10.87,10.9,52400.0,9.4746,9.4833,9.4572,9.4833,52400.0
2012-05-03 14:05:00,10.9,10.92,10.89,10.9,78100.0,9.4833,9.5007,9.4746,9.4833,78100.0
2012-05-03 14:10:00,10.91,10.92,10.9,10.92,48800.0,9.492,9.5007,9.4833,9.5007,48800.0
2012-05-03 14:15:00,10.92,10.93,10.92,10.92,38600.0,9.5007,9.5094,9.5007,9.5007,38600.0
2012-05-03 14:20:00,10.93,10.94,10.92,10.93,27600.0,9.5094,9.5181,9.5007,9.5094,27600.0
2012-05-03 14:25:00,10.93,10.94,10.93,10.94,23200.0,9.5094,9.5181,9.5094,9.5181,23200.0
2012-05-03 14:30:00,10.94,10.94,10.92,10.92,100400.0,9.5181,9.5181,9.5007,9.5007,100400.0
2012-05-03 14:35:00,10.92,10.93,10.92,10.92,23000.0,9.5007,9.5094,9.5007,9.5007,23000.0
2012-05-03 14:40:00,10.92,10.93,10.91,10.92,46300.0,9.5007,9.5094,9.492,9.5007,46300.0
2012-05-03 14:45:00,10.92,10.93,10.91,10.91,47600.0,9.5007,9.5094,9.492,9.492,47600.0
2012-05-03 14:50:00,10.91,10.92,10.91,10.92,14300.0,9.492,9.5007,9.492,9.5007,14300.0
2012-05-03 14:55:00,10.92,10.92,10.9,10.9,46500.0,9.5007,9.5007,9.4833,9.4833,46500.0
2012-05-03 15:00:00,10.9,10.91,10.89,10.9,46600.0,9.4833,9.492,9.4746,9.4833,46600.0
2012-05-03 15:05:00,10.91,10.91,10.9,10.9,33600.0,9.492,9.492,9.4833,9.4833,33600.0
2012-05-03 15:10:00,10.91,10.91,10.87,10.9,96300.0,9.492,9.492,9.4572,9.4833,96300.0
2012-05-03 15:15:00,10.9,10.94,10.9,10.92,77900.0,9.4833,9.5181,9.4833,9.5007,77900.0
2012-05-03 15:20:00,10.92,10.95,10.92,10.95,171100.0,9.5007,9.5268,9.5007,9.5268,171100.0
2012-05-03 15:25:00,10.95,10.95,10.94,10.95,36900.0,9.5268,9.5268,9.5181,9.5268,36900.0
2012-05-03 15:30:00,10.95,10.95,10.94,10.95,55000.0,9.5268,9.5268,9.5181,9.5268,55000.0
2012-05-03 15:35:00,10.94,10.95,10.94,10.94,61000.0,9.5181,9.5268,9.5181,9.5181,61000.0
2012-05-03 15:40:00,10.95,10.95,10.94,10.95,88900.0,9.5268,9.5268,9.5181,9.5268,88900.0
2012-05-03 15:45:00,10.95,10.95,10.91,10.92,204800.0,9.5268,9.5268,9.492,9.5007,204800.0
2012-05-03 15:50:00,10.91,10.94,10.91,10.93,169000.0,9.492,9.5181,9.492,9.5094,169000.0
2012-05-03 15:55:00,10.94,10.96,10.93,10.96,369600.0,9.5181,9.5355,9.5094,9.5355,369600.0
2012-05-04 09:30:00,11.05,11.2,10.96,10.98,841700.0,9.6138,9.7443,9.5355,9.5529,841700.0
2012-05-04 09:35:00,11.0,11.06,10.97,11.01,582400.0,9.5703,9.6225,9.5442,9.579,582400.0
2012-05-04 09:40:00,11.01,11.03,11.0,11.0,690300.0,9.579,9.5964,9.5703,9.5703,690300.0
2012-05-04 09:45:00,11.0,11.01,10.97,11.0,217500.0,9.5703,9.579,9.5442,9.5703,217500.0
2012-05-04 09:50:00,11.0,11.03,10.99,11.03,141300.0,9.5703,9.5964,9.5616,9.5964,141300.0
2012-05-04 09:55:00,11.03,11.03,10.99,11.01,142100.0,9.5964,9.5964,9.5616,9.579,142100.0
2012-05-04 10:00:00,11.0,11.11,11.0,11.06,297200.0,9.5703,9.666,9.5703,9.6225,297200.0
2012-05-04 10:05:00,11.06,11.08,11.0,11.03,206000.0,9.6225,9.6399,9.5703,9.5964,206000.0
2012-05-04 10:10:00,11.03,11.03,10.99,11.03,152500.0,9.5964,9.5964,9.5616,9.5964,152500.0
2012-05-04 10:15:00,11.02,11.03,11.0,11.01,129200.0,9.5877,9.5964,9.5703,9.579,129200.0
2012-05-04 10:20:00,11.0,11.0,10.97,11.0,116400.0,9.5703,9.5703,9.5442,9.5703,116400.0
2012-05-04 10:25:00,11.0,11.0,10.96,10.97,150400.0,9.5703,9.5703,9.5355,9.5442,150400.0
2012-05-04 10:30:00,10.97,10.97,10.92,10.94,176100.0,9.5442,9.5442,9.5007,9.5181,176100.0
2012-05-04 10:35:00,10.95,10.95,10.93,10.95,105100.0,9.5268,9.5268,9.5094,9.5268,105100.0
2012-05-04 10:40:00,10.95,10.96,10.94,10.96,389300.0,9.5268,9.5355,9.5181,9.5355,389300.0
2012-05-04 10:45:00,10.96,10.96,10.9,10.94,260200.0,9.5355,9.5355,9.4833,9.5181,260200.0
2012-05-04 10:50:00,10.94,10.95,10.93,10.95,200600.0,9.5181,9.5268,9.5094,9.5268,200600.0
2012-05-04 10:55:00,10.95,10.99,10.94,10.97,225500.0,9.5268,9.5616,9.5181,9.5442,225500.0
2012-05-04 11:00:00,10.97,11.01,10.96,11.01,331200.0,9.5442,9.579,9.5355,9.579,331200.0
2012-05-04 11:05:00,11.01,11.07,11.01,11.06,126000.0,9.579,9.6312,9.579,9.6225,126000.0
2012-05-04 11:10:00,11.06,11.07,11.03,11.03,141400.0,9.6225,9.6312,9.5964,9.5964,141400.0
2012-05-04 11:15:00,11.03,11.04,10.98,11.02,190900.0,9.5964,9.6051,9.5529,9.5877,190900.0
2012-05-04 11:20:00,11.02,11.03,11.01,11.03,35100.0,9.5877,9.5964,9.579,9.5964,35100.0
2012-05-04 11:25:00,11.03,11.07,11.02,11.06,130500.0,9.5964,9.6312,9.5877,9.6225,130500.0
2012-05-04 11:30:00,11.06,11.06,11.02,11.03,57100.0,9.6225,9.6225,9.5877,9.5964,57100.0
2012-05-04 11:35:00,11.03,11.05,11.02,11.05,106200.0,9.5964,9.6138,9.5877,9.6138,106200.0
2012-05-04 11:40:00,11.05,11.08,11.04,11.08,218500.0,9.6138,9.6399,9.6051,9.6399,218500.0
2012-05-04 11:45:00,11.08,11.08,11.06,11.07,74500.0,9.6399,9.6399,9.6225,9.6312,74500.0
2012-05-04 11:50:00,11.07,11.07,11.03,11.05,183200.0,9.6312,9.6312,9.5964,9.6138,183200.0
2012-05-04 11:55:00,11.04,11.05,11.01,11.01,167000.0,9.6051,9.6138,9.579,9.579,167000.0
2012-05-04 12:00:00,11.02,11.02,11.01,11.01,45800.0,9.5877,9.5877,9.579,9.579,45800.0
2012-05-04 12:05:00,11.02,11.02,10.99,11.0,97600.0,9.5877,9.5877,9.5616,9.5703,97600.0
2012-05-04 12:10:00,11.01,11.01,11.0,11.0,50800.0,9.579,9.579,9.5703,9.5703,50800.0
2012-05-04 12:15:00,11.01,11.01,11.0,11.01,38900.0,9.579,9.579,9.5703,9.579,38900.0
2012-05-04 12:20:00,11.01,11.03,11.01,11.01,43200.0,9.579,9.5964,9.579,9.579,43200.0
2012-05-04 12:25:00,11.02,11.05,11.01,11.05,112100.0,9.5877,9.6138,9.579,9.6138,112100.0
2012-05-04 12:30:00,11.04,11.06,11.04,11.06,60600.0,9.6051,9.6225,9.6051,9.6225,60600.0
2012-05-04 12:35:00,11.05,11.06,11.05,11.06,209400.0,9.6138,9.6225,9.6138,9.6225,209400.0
2012-05-04 12:40:00,11.06,11.08,11.06,11.08,95500.0,9.6225,9.6399,9.6225,9.6399,95500.0
2012-05-04 12:45:00,11.07,11.09,11.07,11.07,278500.0,9.6312,9.6486,9.6312,9.6312,278500.0
2012-05-04 12:50:00,11.07,11.08,11.07,11.07,18400.0,9.6312,9.6399,9.6312,9.6312,18400.0
2012-05-04 12:55:00,11.07,11.08,11.07,11.07,16500.0,9.6312,9.6399,9.6312,9.6312,16500.0
2012-05-04 13:00:00,11.08,11.08,11.07,11.08,68000.0,9.6399,9.6399,9.6312,9.6399,68000.0
2012-05-04 13:05:00,11.08,11.08,11.07,11.08,53800.0,9.6399,9.6399,9.6312,9.6399,53800.0
2012-05-04 13:10:00,11.07,11.1,11.06,11.06,220800.0,9.6312,9.6573,9.6225,9.6225,220800.0
2012-05-04 13:15:00,11.06,11.09,11.06,11.09,77500.0,9.6225,9.6486,9.6225,9.6486,77500.0
2012-05-04 13:20:00,11.08,11.1,11.07,11.08,211500.0,9.6399,9.6573,9.6312,9.6399,211500.0
2012-05-04 13:25:00,11.09,11.13,11.08,11.1,183300.0,9.6486,9.6834,9.6399,9.6573,183300.0
2012-05-04 13:30:00,11.1,11.11,11.1,11.1,47300.0,9.6573,9.666,9.6573,9.6573,47300.0
2012-05-04 13:35:00,11.1,11.1,11.08,11.08,210100.0,9.6573,9.6573,9.6399,9.6399,210100.0
2012-05-04 13:40:00,11.08,11.09,11.06,11.07,60800.0,9.6399,9.6486,9.6225,9.6312,60800.0
2012-05-04 13:45:00,11.07,11.07,11.06,11.07,48700.0,9.6312,9.6312,9.6225,9.6312,48700.0
2012-05-04 13:50:00,11.07,11.07,11.06,11.06,60200.0,9.6312,9.6312,9.6225,9.6225,60200.0
2012-05-04 13:55:00,11.06,11.07,11.06,11.07,153500.0,9.6225,9.6312,9.6225,9.6312,153500.0
2012-05-04 14:00:00,11.07,11.12,11.06,11.09,221300.0,9.6312,9.6747,9.6225,9.6486,221300.0
2012-05-04 14:05:00,11.09,11.13,11.08,11.13,199200.0,9.6486,9.6834,9.6399,9.6834,199200.0
2012-05-04 14:10:00,11.13,11.17,11.12,11.14,251800.0,9.6834,9.7182,9.6747,9.6921,251800.0
2012-05-04 14:15:00,11.14,11.14,11.08,11.08,193300.0,9.6921,9.6921,9.6399,9.6399,193300.0
2012-05-04 14:20:00,11.08,11.09,11.07,11.08,252100.0,9.6399,9.6486,9.6312,9.6399,252100.0
2012-05-04 14:25:00,11.07,11.1,11.07,11.08,166400.0,9.6312,9.6573,9.6312,9.6399,166400.0
2012-05-04 14:30:00,11.07,11.08,11.07,11.07,49900.0,9.6312,9.6399,9.6312,9.6312,49900.0
2012-05-04 14:35:00,11.07,11.08,11.01,11.02,273100.0,9.6312,9.6399,9.579,9.5877,273100.0
2012-05-04 14:40:00,11.01,11.04,11.01,11.03,68800.0,9.579,9.6051,9.579,9.5964,68800.0
2012-05-04 14:45:00,11.04,11.06,11.03,11.05,186400.0,9.6051,9.6225,9.5964,9.6138,186400.0
2012-05-04 14:50:00,11.05,11.06,11.03,11.03,104000.0,9.6138,9.6225,9.5964,9.5964,104000.0
2012-05-04 14:55:00,11.03,11.11,11.03,11.08,398700.0,9.5964,9.666,9.5964,9.6399,398700.0
2012-05-04 15:00:00,11.09,11.12,11.07,11.1,495600.0,9.6486,9.6747,9.6312,9.6573,495600.0
2012-05-04 15:05:00,11.1,11.11,11.03,11.03,218900.0,9.6573,9.666,9.5964,9.5964,218900.0
2012-05-04 15:10:00,11.03,11.04,11.0,11.02,151600.0,9.5964,9.6051,9.5703,9.5877,151600.0
2012-05-04 15:15:00,11.02,11.03,10.99,11.0,147700.0,9.5877,9.5964,9.5616,9.5703,147700.0
2012-05-04 15:20:00,11.01,11.01,10.99,10.99,148000.0,9.579,9.579,9.5616,9.5616,148000.0
2012-05-04 15:25:00,11.01,11.03,10.99,11.03,196100.0,9.579,9.5964,9.5616,9.5964,196100.0
2012-05-04 15:30:00,11.03,11.04,11.0,11.0,117200.0,9.5964,9.6051,9.5703,9.5703,117200.0
2012-05-04 15:35:00,11.01,11.05,11.0,11.02,216500.0,9.579,9.6138,9.5703,9.5877,216500.0
2012-05-04 15:40:00,11.02,11.03,11.0,11.02,116300.0,9.5877,9.5964,9.5703,9.5877,116300.0
2012-05-04 15:45:00,11.03,11.03,11.02,11.02,180500.0,9.5964,9.5964,9.5877,9.5877,180500.0
2012-05-04 15:50:00,11.02,11.05,11.01,11.01,398900.0,9.5877,9.6138,9.579,9.579,398900.0
2012-05-04 15:55:00,11.01,11.02,10.98,10.99,894200.0,9.579,9.5877,9.5529,9.5616,894200.0
2012-05-07 09:30:00,11.0,11.18,10.95,11.14,263800.0,9.5703,9.7269,9.5268,9.6921,263800.0
2012-05-07 09:35:00,11.16,11.19,11.13,11.18,357100.0,9.7095,9.7356,9.6834,9.7269,357100.0
2012-05-07 09:40:00,11.18,11.2,11.12,11.13,278200.0,9.7269,9.7443,9.6747,9.6834,278200.0
2012-05-07 09:45:00,11.13,11.18,11.13,11.15,125700.0,9.6834,9.7269,9.6834,9.7008,125700.0
2012-05-07 09:50:00,11.15,11.18,11.15,11.15,183000.0,9.7008,9.7269,9.7008,9.7008,183000.0
2012-05-07 09:55:00,11.15,11.16,11.15,11.16,109900.0,9.7008,9.7095,9.7008,9.7095,109900.0
2012-05-07 10:00:00,11.16,11.18,11.15,11.18,90500.0,9.7095,9.7269,9.7008,9.7269,90500.0
2012-05-07 10:05:00,11.18,11.18,11.14,11.16,355400.0,9.7269,9.7269,9.6921,9.7095,355400.0
2012-05-07 10:10:00,11.16,11.17,11.15,11.16,248800.0,9.7095,9.7182,9.7008,9.7095,248800.0
2012-05-07 10:15:00,11.16,11.17,11.14,11.16,170400.0,9.7095,9.7182,9.6921,9.7095,170400.0
2012-05-07 10:20:00,11.16,11.16,11.11,11.15,213200.0,9.7095,9.7095,9.666,9.7008,213200.0
2012-05-07 10:25:00,11.15,11.15,11.13,11.15,83400.0,9.7008,9.7008,9.6834,9.7008,83400.0
2012-05-07 10:30:00,11.15,11.22,11.14,11.2,268200.0,9.7008,9.7617,9.6921,9.7443,268200.0
2012-05-07 10:35:00,11.19,11.2,11.16,11.16,62300.0,9.7356,9.7443,9.7095,9.7095,62300.0
2012-05-07 10:40:00,11.16,11.19,11.13,11.18,229800.0,9.7095,9.7356,9.6834,9.7269,229800.0
2012-05-07 10:45:00,11.18,11.2,11.15,11.18,103800.0,9.7269,9.7443,9.7008,9.7269,103800.0
2012-05-07 10:50:00,11.18,11.2,11.16,11.17,120700.0,9.7269,9.7443,9.7095,9.7182,120700.0
2012-05-07 10:55:00,11.18,11.18,11.16,11.17,66400.0,9.7269,9.7269,9.7095,9.7182,66400.0
2012-05-07 11:00:00,11.17,11.2,11.16,11.18,153800.0,9.7182,9.7443,9.7095,9.7269,153800.0
2012-05-07 11:05:00,11.19,11.19,11.16,11.16,69400.0,9.7356,9.7356,9.7095,9.7095,69400.0
2012-05-07 11:10:00,11.16,11.17,11.14,11.14,129800.0,9.7095,9.7182,9.6921,9.6921,129800.0
2012-05-07 11:15:00,11.14,11.15,11.12,11.13,92800.0,9.6921,9.7008,9.6747,9.6834,92800.0
2012-05-07 11:20:00,11.13,11.14,11.13,11.13,29300.0,9.6834,9.6921,9.6834,9.6834,29300.0
2012-05-07 11:25:00,11.13,11.14,11.13,11.14,23800.0,9.6834,9.6921,9.6834,9.6921,23800.0
2012-05-07 11:30:00,11.14,11.16,11.13,11.16,122900.0,9.6921,9.7095,9.6834,9.7095,122900.0
2012-05-07 11:35:00,11.15,11.25,11.15,11.22,755800.0,9.7008,9.7878,9.7008,9.7617,755800.0
2012-05-07 11:40:00,11.22,11.25,11.22,11.25,84600.0,9.7617,9.7878,9.7617,9.7878,84600.0
2012-05-07 11:45:00,11.25,11.25,11.23,11.25,230800.0,9.7878,9.7878,9.7704,9.7878,230800.0
2012-05-07 11:50:00,11.24,11.25,11.21,11.21,315700.0,9.7791,9.7878,9.753,9.753,315700.0
2012-05-07 11:55:00,11.21,11.22,11.17,11.18,149600.0,9.753,9.7617,9.7182,9.7269,149600.0
2012-05-07 12:00:00,11.17,11.18,11.16,11.16,74400.0,9.7182,9.7269,9.7095,9.7095,74400.0
2012-05-07 12:05:00,11.16,11.19,11.15,11.19,156100.0,9.7095,9.7356,9.7008,9.7356,156100.0
2012-05-07 12:10:00,11.19,11.21,11.19,11.19,111100.0,9.7356,9.753,9.7356,9.7356,111100.0
2012-05-07 12:15:00,11.2,11.2,11.19,11.2,37500.0,9.7443,9.7443,9.7356,9.7443,37500.0
2012-05-07 12:20:00,11.2,11.2,11.18,11.2,88300.0,9.7443,9.7443,9.7269,9.7443,88300.0
2012-05-07 12:25:00,11.2,11.22,11.19,11.2,113400.0,9.7443,9.7617,9.7356,9.7443,113400.0
2012-05-07 12:30:00,11.2,11.23,11.2,11.23,81400.0,9.7443,9.7704,9.7443,9.7704,81400.0
2012-05-07 12:35:00,11.23,11.23,11.21,11.23,149200.0,9.7704,9.7704,9.753,9.7704,149200.0
2012-05-07 12:40:00,11.23,11.23,11.2,11.21,89400.0,9.7704,9.7704,9.7443,9.753,89400.0
2012-05-07 12:45:00,11.21,11.25,11.2,11.23,240500.0,9.753,9.7878,9.7443,9.7704,240500.0
2012-05-07 12:50:00,11.23,11.24,11.21,11.22,114100.0,9.7704,9.7791,9.753,9.7617,114100.0
2012-05-07 12:55:00,11.22,11.22,11.21,11.21,100400.0,9.7617,9.7617,9.753,9.753,100400.0
2012-05-07 13:00:00,11.21,11.22,11.21,11.21,19500.0,9.753,9.7617,9.753,9.753,19500.0
2012-05-07 13:05:00,11.21,11.23,11.21,11.23,50300.0,9.753,9.7704,9.753,9.7704,50300.0
2012-05-07 13:10:00,11.23,11.25,11.23,11.25,39500.0,9.7704,9.7878,9.7704,9.7878,39500.0
2012-05-07 13:15:00,11.25,11.25,11.23,11.24,139100.0,9.7878,9.7878,9.7704,9.7791,139100.0
2012-05-07 13:20:00,11.23,11.24,11.2,11.21,247500.0,9.7704,9.7791,9.7443,9.753,247500.0
2012-05-07 13:25:00,11.21,11.22,11.19,11.21,189600.0,9.753,9.7617,9.7356,9.753,189600.0
2012-05-07 13:30:00,11.21,11.23,11.2,11.22,116900.0,9.753,9.7704,9.7443,9.7617,116900.0
2012-05-07 13:35:00,11.22,11.23,11.21,11.21,63100.0,9.7617,9.7704,9.753,9.753,63100.0
2012-05-07 13:40:00,11.21,11.22,11.2,11.21,117000.0,9.753,9.7617,9.7443,9.753,117000.0
2012-05-07 13:45:00,11.21,11.22,11.2,11.22,68100.0,9.753,9.7617,9.7443,9.7617,68100.0
2012-05-07 13:50:00,11.21,11.22,11.2,11.21,93800.0,9.753,9.7617,9.7443,9.753,93800.0
2012-05-07 13:55:00,11.21,11.21,11.19,11.2,73000.0,9.753,9.753,9.7356,9.7443,73000.0
2012-05-07 14:00:00,11.2,11.2,11.18,11.18,102500.0,9.7443,9.7443,9.7269,9.7269,102500.0
2012-05-07 14:05:00,11.18,11.19,11.16,11.18,273800.0,9.7269,9.7356,9.7095,9.7269,273800.0
2012-05-07 14:10:00,11.18,11.19,11.18,11.19,30700.0,9.7269,9.7356,9.7269,9.7356,30700.0
2012-05-07 14:15:00,11.18,11.19,11.18,11.18,45100.0,9.7269,9.7356,9.7269,9.7269,45100.0
2012-05-07 14:20:00,11.19,11.19,11.18,11.18,30800.0,9.7356,9.7356,9.7269,9.7269,30800.0
2012-05-07 14:25:00,11.18,11.21,11.16,11.21,166700.0,9.7269,9.753,9.7095,9.753,166700.0
2012-05-07 14:30:00,11.21,11.21,11.18,11.18,87700.0,9.753,9.753,9.7269,9.7269,87700.0
2012-05-07 14:35:00,11.18,11.2,11.17,11.2,113300.0,9.7269,9.7443,9.7182,9.7443,113300.0
2012-05-07 14:40:00,11.2,11.22,11.19,11.2,117100.0,9.7443,9.7617,9.7356,9.7443,117100.0
2012-05-07 14:45:00,11.2,11.21,11.2,11.2,79200.0,9.7443,9.753,9.7443,9.7443,79200.0
2012-05-07 14:50:00,11.2,11.21,11.2,11.2,91100.0,9.7443,9.753,9.7443,9.7443,91100.0
2012-05-07 14:55:00,11.2,11.21,11.19,11.2,212900.0,9.7443,9.753,9.7356,9.7443,212900.0
2012-05-07 15:00:00,11.21,11.21,11.19,11.19,196200.0,9.753,9.753,9.7356,9.7356,196200.0
2012-05-07 15:05:00,11.2,11.2,11.16,11.17,254900.0,9.7443,9.7443,9.7095,9.7182,254900.0
2012-05-07 15:10:00,11.17,11.19,11.17,11.17,105900.0,9.7182,9.7356,9.7182,9.7182,105900.0
2012-05-07 15:15:00,11.18,11.2,11.18,11.19,64000.0,9.7269,9.7443,9.7269,9.7356,64000.0
2012-05-07 15:20:00,11.2,11.21,11.18,11.21,120800.0,9.7443,9.753,9.7269,9.753,120800.0
2012-05-07 15:25:00,11.2,11.21,11.18,11.18,82800.0,9.7443,9.753,9.7269,9.7269,82800.0
2012-05-07 15:30:00,11.18,11.2,11.18,11.2,74600.0,9.7269,9.7443,9.7269,9.7443,74600.0
2012-05-07 15:35:00,11.2,11.2,11.18,11.2,96800.0,9.7443,9.7443,9.7269,9.7443,96800.0
2012-05-07 15:40:00,11.2,11.2,11.19,11.2,119300.0,9.7443,9.7443,9.7356,9.7443,119300.0
2012-05-07 15:45:00,11.2,11.21,11.18,11.19,228400.0,9.7443,9.753,9.7269,9.7356,228400.0
2012-05-07 15:50:00,11.19,11.19,11.15,11.17,325900.0,9.7356,9.7356,9.7008,9.7182,325900.0
2012-05-07 15:55:00,11.18,11.18,11.16,11.17,335700.0,9.7269,9.7269,9.7095,9.7182,335700.0
2012-05-08 09:30:00,11.1,11.13,11.01,11.05,170300.0,9.6573,9.6834,9.579,9.6138,170300.0
2012-05-08 09:35:00,11.03,11.14,11.03,11.09,162000.0,9.5964,9.6921,9.5964,9.6486,162000.0
2012-05-08 09:40:00,11.09,11.13,11.05,11.1,250100.0,9.6486,9.6834,9.6138,9.6573,250100.0
2012-05-08 09:45:00,11.09,11.11,11.07,11.09,248300.0,9.6486,9.666,9.6312,9.6486,248300.0
2012-05-08 09:50:00,11.09,11.11,11.08,11.09,124800.0,9.6486,9.666,9.6399,9.6486,124800.0
2012-05-08 09:55:00,11.08,11.13,11.08,11.13,128100.0,9.6399,9.6834,9.6399,9.6834,128100.0
2012-05-08 10:00:00,11.13,11.13,11.05,11.07,148400.0,9.6834,9.6834,9.6138,9.6312,148400.0
2012-05-08 10:05:00,11.07,11.1,11.05,11.1,98300.0,9.6312,9.6573,9.6138,9.6573,98300.0
2012-05-08 10:10:00,11.09,11.12,11.07,11.08,190200.0,9.6486,9.6747,9.6312,9.6399,190200.0
2012-05-08 10:15:00,11.09,11.09,11.06,11.08,60100.0,9.6486,9.6486,9.6225,9.6399,60100.0
2012-05-08 10:20:00,11.09,11.1,11.09,11.1,43000.0,9.6486,9.6573,9.6486,9.6573,43000.0
2012-05-08 10:25:00,11.1,11.1,11.07,11.07,39700.0,9.6573,9.6573,9.6312,9.6312,39700.0
2012-05-08 10:30:00,11.07,11.07,11.05,11.05,88900.0,9.6312,9.6312,9.6138,9.6138,88900.0
2012-05-08 10:35:00,11.05,11.05,11.01,11.05,131600.0,9.6138,9.6138,9.579,9.6138,131600.0
2012-05-08 10:40:00,11.05,11.05,11.03,11.04,43800.0,9.6138,9.6138,9.5964,9.6051,43800.0
2012-05-08 10:45:00,11.03,11.05,11.02,11.03,92300.0,9.5964,9.6138,9.5877,9.5964,92300.0
2012-05-08 10:50:00,11.03,11.03,11.0,11.0,294300.0,9.5964,9.5964,9.5703,9.5703,294300.0
2012-05-08 10:55:00,11.0,11.03,10.99,11.03,274200.0,9.5703,9.5964,9.5616,9.5964,274200.0
2012-05-08 11:00:00,11.03,11.1,11.03,11.05,383800.0,9.5964,9.6573,9.5964,9.6138,383800.0
2012-05-08 11:05:00,11.04,11.07,11.03,11.07,66500.0,9.6051,9.6312,9.5964,9.6312,66500.0
2012-05-08 11:10:00,11.06,11.08,11.01,11.08,135400.0,9.6225,9.6399,9.579,9.6399,135400.0
2012-05-08 11:15:00,11.07,11.08,11.05,11.05,59000.0,9.6312,9.6399,9.6138,9.6138,59000.0
2012-05-08 11:20:00,11.05,11.05,11.02,11.02,48900.0,9.6138,9.6138,9.5877,9.5877,48900.0
2012-05-08 11:25:00,11.02,11.04,11.01,11.02,83300.0,9.5877,9.6051,9.579,9.5877,83300.0
2012-05-08 11:30:00,11.02,11.03,11.01,11.02,48800.0,9.5877,9.5964,9.579,9.5877,48800.0
2012-05-08 11:35:00,11.01,11.06,11.01,11.04,235100.0,9.579,9.6225,9.579,9.6051,235100.0
2012-05-08 11:40:00,11.04,11.04,11.02,11.02,67500.0,9.6051,9.6051,9.5877,9.5877,67500.0
2012-05-08 11:45:00,11.02,11.05,11.01,11.04,97700.0,9.5877,9.6138,9.579,9.6051,97700.0
2012-05-08 11:50:00,11.04,11.08,11.04,11.06,142300.0,9.6051,9.6399,9.6051,9.6225,142300.0
2012-05-08 11:55:00,11.07,11.1,11.06,11.09,86200.0,9.6312,9.6573,9.6225,9.6486,86200.0
2012-05-08 12:00:00,11.09,11.11,11.08,11.1,158800.0,9.6486,9.666,9.6399,9.6573,158800.0
2012-05-08 12:05:00,11.1,11.1,11.08,11.08,160200.0,9.6573,9.6573,9.6399,9.6399,160200.0
2012-05-08 12:10:00,11.08,11.1,11.07,11.1,58600.0,9.6399,9.6573,9.6312,9.6573,58600.0
2012-05-08 12:15:00,11.09,11.11,11.08,11.1,91300.0,9.6486,9.666,9.6399,9.6573,91300.0
2012-05-08 12:20:00,11.1,11.1,11.08,11.08,15700.0,9.6573,9.6573,9.6399,9.6399,15700.0
2012-05-08 12:25:00,11.08,11.08,11.07,11.08,27600.0,9.6399,9.6399,9.6312,9.6399,27600.0
2012-05-08 12:30:00,11.08,11.09,11.07,11.08,36100.0,9.6399,9.6486,9.6312,9.6399,36100.0
2012-05-08 12:35:00,11.09,11.1,11.07,11.1,65600.0,9.6486,9.6573,9.6312,9.6573,65600.0
2012-05-08 12:40:00,11.09,11.11,11.08,11.1,93300.0,9.6486,9.666,9.6399,9.6573,93300.0
2012-05-08 12:45:00,11.09,11.1,11.08,11.08,68100.0,9.6486,9.6573,9.6399,9.6399,68100.0
2012-05-08 12:50:00,11.09,11.09,11.08,11.08,20200.0,9.6486,9.6486,9.6399,9.6399,20200.0
2012-05-08 12:55:00,11.08,11.08,11.06,11.07,185100.0,9.6399,9.6399,9.6225,9.6312,185100.0
2012-05-08 13:00:00,11.07,11.07,11.06,11.07,50000.0,9.6312,9.6312,9.6225,9.6312,50000.0
2012-05-08 13:05:00,11.07,11.07,11.06,11.06,16100.0,9.6312,9.6312,9.6225,9.6225,16100.0
2012-05-08 13:10:00,11.06,11.1,11.06,11.08,202200.0,9.6225,9.6573,9.6225,9.6399,202200.0
2012-05-08 13:15:00,11.08,11.09,11.07,11.07,153000.0,9.6399,9.6486,9.6312,9.6312,153000.0
2012-05-08 13:20:00,11.07,11.08,11.06,11.06,73300.0,9.6312,9.6399,9.6225,9.6225,73300.0
2012-05-08 13:25:00,11.06,11.08,11.06,11.07,142300.0,9.6225,9.6399,9.6225,9.6312,142300.0
2012-05-08 13:30:00,11.07,11.08,11.02,11.02,186300.0,9.6312,9.6399,9.5877,9.5877,186300.0
2012-05-08 13:35:00,11.02,11.08,11.02,11.05,225400.0,9.5877,9.6399,9.5877,9.6138,225400.0
2012-05-08 13:40:00,11.05,11.07,11.05,11.07,20900.0,9.6138,9.6312,9.6138,9.6312,20900.0
2012-05-08 13:45:00,11.07,11.08,11.06,11.08,18300.0,9.6312,9.6399,9.6225,9.6399,18300.0
2012-05-08 13:50:00,11.08,11.08,11.05,11.06,52800.0,9.6399,9.6399,9.6138,9.6225,52800.0
2012-05-08 13:55:00,11.06,11.09,11.06,11.09,65000.0,9.6225,9.6486,9.6225,9.6486,65000.0
2012-05-08 14:00:00,11.08,11.1,11.06,11.06,65700.0,9.6399,9.6573,9.6225,9.6225,65700.0
2012-05-08 14:05:00,11.06,11.09,11.04,11.08,99400.0,9.6225,9.6486,9.6051,9.6399,99400.0
2012-05-08 14:10:00,11.09,11.09,11.07,11.07,47800.0,9.6486,9.6486,9.6312,9.6312,47800.0
2012-05-08 14:15:00,11.07,11.09,11.06,11.08,90100.0,9.6312,9.6486,9.6225,9.6399,90100.0
2012-05-08 14:20:00,11.08,11.1,11.07,11.09,90200.0,9.6399,9.6573,9.6312,9.6486,90200.0
2012-05-08 14:25:00,11.09,11.09,11.07,11.08,75200.0,9.6486,9.6486,9.6312,9.6399,75200.0
2012-05-08 14:30:00,11.08,11.1,11.07,11.08,140800.0,9.6399,9.6573,9.6312,9.6399,140800.0
2012-05-08 14:35:00,11.07,11.11,11.07,11.11,147300.0,9.6312,9.666,9.6312,9.666,147300.0
2012-05-08 14:40:00,11.11,11.14,11.11,11.13,103400.0,9.666,9.6921,9.666,9.6834,103400.0
2012-05-08 14:45:00,11.14,11.16,11.13,11.14,172600.0,9.6921,9.7095,9.6834,9.6921,172600.0
2012-05-08 14:50:00,11.13,11.17,11.12,11.15,186200.0,9.6834,9.7182,9.6747,9.7008,186200.0
2012-05-08 14:55:00,11.14,11.15,11.11,11.13,440000.0,9.6921,9.7008,9.666,9.6834,440000.0
2012-05-08 15:00:00,11.12,11.15,11.11,11.15,273100.0,9.6747,9.7008,9.666,9.7008,273100.0
2012-05-08 15:05:00,11.14,11.16,11.12,11.13,266200.0,9.6921,9.7095,9.6747,9.6834,266200.0
2012-05-08 15:10:00,11.13,11.15,11.12,11.14,183700.0,9.6834,9.7008,9.6747,9.6921,183700.0
2012-05-08 15:15:00,11.13,11.23,11.13,11.21,388700.0,9.6834,9.7704,9.6834,9.753,388700.0
2012-05-08 15:20:00,11.21,11.22,11.16,11.21,263100.0,9.753,9.7617,9.7095,9.753,263100.0
2012-05-08 15:25:00,11.21,11.21,11.2,11.2,128200.0,9.753,9.753,9.7443,9.7443,128200.0
2012-05-08 15:30:00,11.21,11.21,11.18,11.18,155500.0,9.753,9.753,9.7269,9.7269,155500.0
2012-05-08 15:35:00,11.18,11.22,11.18,11.22,103300.0,9.7269,9.7617,9.7269,9.7617,103300.0
2012-05-08 15:40:00,11.22,11.22,11.2,11.21,197600.0,9.7617,9.7617,9.7443,9.753,197600.0
2012-05-08 15:45:00,11.2,11.21,11.18,11.2,167500.0,9.7443,9.753,9.7269,9.7443,167500.0
2012-05-08 15:50:00,11.2,11.2,11.19,11.19,121400.0,9.7443,9.7443,9.7356,9.7356,121400.0
2012-05-08 15:55:00,11.19,11.2,11.17,11.17,419100.0,9.7356,9.7443,9.7182,9.7182,419100.0
2012-05-09 09:30:00,11.07,11.08,11.0,11.06,132900.0,9.6312,9.6399,9.5703,9.6225,132900.0
2012-05-09 09:35:00,11.06,11.06,11.02,11.04,83800.0,9.6225,9.6225,9.5877,9.6051,83800.0
2012-05-09 09:40:00,11.04,11.07,10.96,10.98,223400.0,9.6051,9.6312,9.5355,9.5529,223400.0
2012-05-09 09:45:00,10.99,11.05,10.98,11.04,93200.0,9.5616,9.6138,9.5529,9.6051,93200.0
2012-05-09 09:50:00,11.04,11.09,11.04,11.05,146600.0,9.6051,9.6486,9.6051,9.6138,146600.0
2012-05-09 09:55:00,11.04,11.04,10.94,10.96,348800.0,9.6051,9.6051,9.5181,9.5355,348800.0
2012-05-09 10:00:00,10.96,10.99,10.95,10.96,188800.0,9.5355,9.5616,9.5268,9.5355,188800.0
2012-05-09 10:05:00,10.96,10.97,10.95,10.97,200000.0,9.5355,9.5442,9.5268,9.5442,200000.0
2012-05-09 10:10:00,10.96,10.97,10.92,10.95,78200.0,9.5355,9.5442,9.5007,9.5268,78200.0
2012-05-09 10:15:00,10.94,10.97,10.9,10.95,137100.0,9.5181,9.5442,9.4833,9.5268,137100.0
2012-05-09 10:20:00,10.95,10.96,10.94,10.95,237000.0,9.5268,9.5355,9.5181,9.5268,237000.0
2012-05-09 10:25:00,10.95,10.97,10.95,10.96,168500.0,9.5268,9.5442,9.5268,9.5355,168500.0
2012-05-09 10:30:00,10.96,11.0,10.95,11.0,108100.0,9.5355,9.5703,9.5268,9.5703,108100.0
2012-05-09 10:35:00,11.0,11.0,10.96,10.98,345300.0,9.5703,9.5703,9.5355,9.5529,345300.0
2012-05-09 10:40:00,10.97,10.98,10.95,10.97,444600.0,9.5442,9.5529,9.5268,9.5442,444600.0
2012-05-09 10:45:00,10.97,10.97,10.85,10.85,384300.0,9.5442,9.5442,9.4398,9.4398,384300.0
2012-05-09 10:50:00,10.85,10.9,10.84,10.88,227900.0,9.4398,9.4833,9.4311,9.4659,227900.0
2012-05-09 10:55:00,10.89,10.91,10.88,10.9,241100.0,9.4746,9.492,9.4659,9.4833,241100.0
2012-05-09 11:00:00,10.89,10.91,10.87,10.9,196000.0,9.4746,9.492,9.4572,9.4833,196000.0
2012-05-09 11:05:00,10.89,10.9,10.87,10.88,110300.0,9.4746,9.4833,9.4572,9.4659,110300.0
2012-05-09 11:10:00,10.88,10.93,10.88,10.91,168100.0,9.4659,9.5094,9.4659,9.492,168100.0
2012-05-09 11:15:00,10.92,10.92,10.91,10.92,55400.0,9.5007,9.5007,9.492,9.5007,55400.0
2012-05-09 11:20:00,10.91,10.96,10.91,10.95,91000.0,9.492,9.5355,9.492,9.5268,91000.0
2012-05-09 11:25:00,10.95,10.98,10.94,10.95,145500.0,9.5268,9.5529,9.5181,9.5268,145500.0
2012-05-09 11:30:00,10.95,10.96,10.94,10.95,216500.0,9.5268,9.5355,9.5181,9.5268,216500.0
2012-05-09 11:35:00,10.96,10.96,10.92,10.92,74500.0,9.5355,9.5355,9.5007,9.5007,74500.0
2012-05-09 11:40:00,10.92,10.93,10.9,10.9,31800.0,9.5007,9.5094,9.4833,9.4833,31800.0
2012-05-09 11:45:00,10.9,10.91,10.9,10.91,111800.0,9.4833,9.492,9.4833,9.492,111800.0
2012-05-09 11:50:00,10.91,10.92,10.91,10.91,66900.0,9.492,9.5007,9.492,9.492,66900.0
2012-05-09 11:55:00,10.91,10.92,10.88,10.88,210100.0,9.492,9.5007,9.4659,9.4659,210100.0
2012-05-09 12:00:00,10.88,10.89,10.86,10.88,105600.0,9.4659,9.4746,9.4485,9.4659,105600.0
2012-05-09 12:05:00,10.88,10.88,10.86,10.86,42100.0,9.4659,9.4659,9.4485,9.4485,42100.0
2012-05-09 12:10:00,10.87,10.9,10.86,10.9,119700.0,9.4572,9.4833,9.4485,9.4833,119700.0
2012-05-09 12:15:00,10.9,10.91,10.9,10.9,54800.0,9.4833,9.492,9.4833,9.4833,54800.0
2012-05-09 12:20:00,10.9,10.95,10.9,10.94,130900.0,9.4833,9.5268,9.4833,9.5181,130900.0
2012-05-09 12:25:00,10.93,10.95,10.92,10.95,56500.0,9.5094,9.5268,9.5007,9.5268,56500.0
2012-05-09 12:30:00,10.94,10.95,10.89,10.89,91500.0,9.5181,9.5268,9.4746,9.4746,91500.0
2012-05-09 12:35:00,10.9,10.92,10.89,10.9,71100.0,9.4833,9.5007,9.4746,9.4833,71100.0
2012-05-09 12:40:00,10.9,10.93,10.89,10.92,180100.0,9.4833,9.5094,9.4746,9.5007,180100.0
2012-05-09 12:45:00,10.92,10.94,10.92,10.93,29400.0,9.5007,9.5181,9.5007,9.5094,29400.0
2012-05-09 12:50:00,10.94,10.94,10.9,10.92,49200.0,9.5181,9.5181,9.4833,9.5007,49200.0
2012-05-09 12:55:00,10.92,10.93,10.92,10.93,13500.0,9.5007,9.5094,9.5007,9.5094,13500.0
2012-05-09 13:00:00,10.93,10.95,10.92,10.95,64200.0,9.5094,9.5268,9.5007,9.5268,64200.0
2012-05-09 13:05:00,10.94,10.94,10.92,10.93,143600.0,9.5181,9.5181,9.5007,9.5094,143600.0
2012-05-09 13:10:00,10.93,10.94,10.91,10.92,78000.0,9.5094,9.5181,9.492,9.5007,78000.0
2012-05-09 13:15:00,10.92,10.93,10.91,10.92,44800.0,9.5007,9.5094,9.492,9.5007,44800.0
2012-05-09 13:20:00,10.91,10.94,10.91,10.92,135200.0,9.492,9.5181,9.492,9.5007,135200.0
2012-05-09 13:25:00,10.91,10.94,10.9,10.92,86400.0,9.492,9.5181,9.4833,9.5007,86400.0
2012-05-09 13:30:00,10.92,10.95,10.92,10.95,79500.0,9.5007,9.5268,9.5007,9.5268,79500.0
2012-05-09 13:35:00,10.95,10.95,10.92,10.93,79500.0,9.5268,9.5268,9.5007,9.5094,79500.0
2012-05-09 13:40:00,10.93,10.95,10.91,10.92,70600.0,9.5094,9.5268,9.492,9.5007,70600.0
2012-05-09 13:45:00,10.91,10.94,10.91,10.94,136800.0,9.492,9.5181,9.492,9.5181,136800.0
2012-05-09 13:50:00,10.94,10.95,10.92,10.93,118500.0,9.5181,9.5268,9.5007,9.5094,118500.0
2012-05-09 13:55:00,10.93,10.93,10.91,10.92,106500.0,9.5094,9.5094,9.492,9.5007,106500.0
2012-05-09 14:00:00,10.92,10.93,10.9,10.93,104900.0,9.5007,9.5094,9.4833,9.5094,104900.0
2012-05-09 14:05:00,10.93,10.94,10.92,10.93,48500.0,9.5094,9.5181,9.5007,9.5094,48500.0
2012-05-09 14:10:00,10.93,10.95,10.92,10.95,84700.0,9.5094,9.5268,9.5007,9.5268,84700.0
2012-05-09 14:15:00,10.94,10.95,10.92,10.94,131500.0,9.5181,9.5268,9.5007,9.5181,131500.0
2012-05-09 14:20:00,10.94,10.97,10.93,10.96,220300.0,9.5181,9.5442,9.5094,9.5355,220300.0
2012-05-09 14:25:00,10.96,10.97,10.95,10.96,42800.0,9.5355,9.5442,9.5268,9.5355,42800.0
2012-05-09 14:30:00,10.96,10.97,10.94,10.95,47500.0,9.5355,9.5442,9.5181,9.5268,47500.0
2012-05-09 14:35:00,10.95,10.96,10.92,10.92,26000.0,9.5268,9.5355,9.5007,9.5007,26000.0
2012-05-09 14:40:00,10.93,10.95,10.92,10.95,31500.0,9.5094,9.5268,9.5007,9.5268,31500.0
2012-05-09 14:45:00,10.95,10.97,10.94,10.94,188100.0,9.5268,9.5442,9.5181,9.5181,188100.0
2012-05-09 14:50:00,10.94,10.97,10.94,10.96,73000.0,9.5181,9.5442,9.5181,9.5355,73000.0
2012-05-09 14:55:00,10.95,10.95,10.94,10.95,62100.0,9.5268,9.5268,9.5181,9.5268,62100.0
2012-05-09 15:00:00,10.95,10.95,10.92,10.94,69500.0,9.5268,9.5268,9.5007,9.5181,69500.0
2012-05-09 15:05:00,10.94,10.94,10.93,10.94,38200.0,9.5181,9.5181,9.5094,9.5181,38200.0
2012-05-09 15:10:00,10.94,10.94,10.9,10.9,331700.0,9.5181,9.5181,9.4833,9.4833,331700.0
2012-05-09 15:15:00,10.91,10.91,10.89,10.91,427700.0,9.492,9.492,9.4746,9.492,427700.0
2012-05-09 15:20:00,10.91,10.91,10.89,10.9,305000.0,9.492,9.492,9.4746,9.4833,305000.0
2012-05-09 15:25:00,10.9,10.91,10.9,10.9,72300.0,9.4833,9.492,9.4833,9.4833,72300.0
2012-05-09 15:30:00,10.9,10.91,10.9,10.91,72400.0,9.4833,9.492,9.4833,9.492,72400.0
2012-05-09 15:35:00,10.91,10.95,10.9,10.95,165500.0,9.492,9.5268,9.4833,9.5268,165500.0
2012-05-09 15:40:00,10.95,10.95,10.94,10.95,60700.0,9.5268,9.5268,9.5181,9.5268,60700.0
2012-05-09 15:45:00,10.95,10.98,10.94,10.97,368100.0,9.5268,9.5529,9.5181,9.5442,368100.0
2012-05-09 15:50:00,10.97,10.98,10.93,10.94,452100.0,9.5442,9.5529,9.5094,9.5181,452100.0
2012-05-09 15:55:00,10.95,10.95,10.92,10.93,393200.0,9.5268,9.5268,9.5007,9.5094,393200.0
2012-05-10 09:30:00,11.0,11.0,10.95,10.97,68400.0,9.5703,9.5703,9.5268,9.5442,68400.0
2012-05-10 09:35:00,10.97,11.03,10.95,11.01,162900.0,9.5442,9.5964,9.5268,9.579,162900.0
2012-05-10 09:40:00,11.01,11.04,10.99,11.0,148200.0,9.579,9.6051,9.5616,9.5703,148200.0
2012-05-10 09:45:00,11.01,11.04,11.0,11.03,131400.0,9.579,9.6051,9.5703,9.5964,131400.0
2012-05-10 09:50:00,11.03,11.05,11.02,11.04,111500.0,9.5964,9.6138,9.5877,9.6051,111500.0
2012-05-10 09:55:00,11.04,11.07,11.04,11.07,230600.0,9.6051,9.6312,9.6051,9.6312,230600.0
2012-05-10 10:00:00,11.06,11.12,11.05,11.08,473600.0,9.6225,9.6747,9.6138,9.6399,473600.0
2012-05-10 10:05:00,11.08,11.11,11.06,11.1,444100.0,9.6399,9.666,9.6225,9.6573,444100.0
2012-05-10 10:10:00,11.11,11.11,11.06,11.08,151100.0,9.666,9.666,9.6225,9.6399,151100.0
2012-05-10 10:15:00,11.07,11.14,11.07,11.12,256300.0,9.6312,9.6921,9.6312,9.6747,256300.0
2012-05-10 10:20:00,11.13,11.15,11.07,11.09,232500.0,9.6834,9.7008,9.6312,9.6486,232500.0
2012-05-10 10:25:00,11.08,11.12,11.06,11.1,667700.0,9.6399,9.6747,9.6225,9.6573,667700.0
2012-05-10 10:30:00,11.11,11.12,11.05,11.05,152900.0,9.666,9.6747,9.6138,9.6138,152900.0
2012-05-10 10:35:00,11.05,11.08,11.04,11.07,94700.0,9.6138,9.6399,9.6051,9.6312,94700.0
2012-05-10 10:40:00,11.07,11.12,11.07,11.12,111400.0,9.6312,9.6747,9.6312,9.6747,111400.0
2012-05-10 10:45:00,11.11,11.12,11.08,11.09,286300.0,9.666,9.6747,9.6399,9.6486,286300.0
2012-05-10 10:50:00,11.09,11.11,11.08,11.08,188900.0,9.6486,9.666,9.6399,9.6399,188900.0
2012-05-10 10:55:00,11.08,11.09,11.06,11.08,61300.0,9.6399,9.6486,9.6225,9.6399,61300.0
2012-05-10 11:00:00,11.08,11.12,11.07,11.1,250500.0,9.6399,9.6747,9.6312,9.6573,250500.0
2012-05-10 11:05:00,11.11,11.11,11.09,11.09,230100.0,9.666,9.666,9.6486,9.6486,230100.0
2012-05-10 11:10:00,11.09,11.11,11.06,11.08,111600.0,9.6486,9.666,9.6225,9.6399,111600.0
2012-05-10 11:15:00,11.07,11.09,11.06,11.09,84200.0,9.6312,9.6486,9.6225,9.6486,84200.0
2012-05-10 11:20:00,11.09,11.11,11.08,11.11,64200.0,9.6486,9.666,9.6399,9.666,64200.0
2012-05-10 11:25:00,11.11,11.11,11.1,11.11,30600.0,9.666,9.666,9.6573,9.666,30600.0
2012-05-10 11:30:00,11.11,11.13,11.09,11.12,108400.0,9.666,9.6834,9.6486,9.6747,108400.0
2012-05-10 11:35:00,11.12,11.14,11.11,11.12,82900.0,9.6747,9.6921,9.666,9.6747,82900.0
2012-05-10 11:40:00,11.12,11.12,11.1,11.1,105400.0,9.6747,9.6747,9.6573,9.6573,105400.0
2012-05-10 11:45:00,11.11,11.13,11.1,11.1,129600.0,9.666,9.6834,9.6573,9.6573,129600.0
2012-05-10 11:50:00,11.1,11.13,11.1,11.12,64300.0,9.6573,9.6834,9.6573,9.6747,64300.0
2012-05-10 11:55:00,11.12,11.12,11.1,11.11,148700.0,9.6747,9.6747,9.6573,9.666,148700.0
2012-05-10 12:00:00,11.12,11.12,11.1,11.1,111500.0,9.6747,9.6747,9.6573,9.6573,111500.0
2012-05-10 12:05:00,11.1,11.14,11.1,11.13,97000.0,9.6573,9.6921,9.6573,9.6834,97000.0
2012-05-10 12:10:00,11.13,11.14,11.13,11.14,17200.0,9.6834,9.6921,9.6834,9.6921,17200.0
2012-05-10 12:15:00,11.13,11.15,11.13,11.13,65200.0,9.6834,9.7008,9.6834,9.6834,65200.0
2012-05-10 12:20:00,11.13,11.14,11.11,11.11,27900.0,9.6834,9.6921,9.666,9.666,27900.0
2012-05-10 12:25:00,11.12,11.15,11.11,11.11,84900.0,9.6747,9.7008,9.666,9.666,84900.0
2012-05-10 12:30:00,11.1,11.11,11.08,11.09,76800.0,9.6573,9.666,9.6399,9.6486,76800.0
2012-05-10 12:35:00,11.1,11.1,11.08,11.08,27500.0,9.6573,9.6573,9.6399,9.6399,27500.0
2012-05-10 12:40:00,11.08,11.09,11.07,11.08,18400.0,9.6399,9.6486,9.6312,9.6399,18400.0
2012-05-10 12:45:00,11.07,11.09,11.07,11.08,81300.0,9.6312,9.6486,9.6312,9.6399,81300.0
2012-05-10 12:50:00,11.08,11.08,11.07,11.07,18400.0,9.6399,9.6399,9.6312,9.6312,18400.0
2012-05-10 12:55:00,11.08,11.11,11.07,11.1,77100.0,9.6399,9.666,9.6312,9.6573,77100.0
2012-05-10 13:00:00,11.11,11.13,11.09,11.13,98200.0,9.666,9.6834,9.6486,9.6834,98200.0
2012-05-10 13:05:00,11.13,11.13,11.11,11.13,62000.0,9.6834,9.6834,9.666,9.6834,62000.0
2012-05-10 13:10:00,11.12,11.13,11.1,11.12,69000.0,9.6747,9.6834,9.6573,9.6747,69000.0
2012-05-10 13:15:00,11.12,11.14,11.12,11.14,24800.0,9.6747,9.6921,9.6747,9.6921,24800.0
2012-05-10 13:20:00,11.13,11.14,11.13,11.14,22300.0,9.6834,9.6921,9.6834,9.6921,22300.0
2012-05-10 13:25:00,11.13,11.14,11.12,11.12,54800.0,9.6834,9.6921,9.6747,9.6747,54800.0
2012-05-10 13:30:00,11.11,11.14,11.11,11.13,37300.0,9.666,9.6921,9.666,9.6834,37300.0
2012-05-10 13:35:00,11.13,11.14,11.1,11.1,50000.0,9.6834,9.6921,9.6573,9.6573,50000.0
2012-05-10 13:40:00,11.1,11.11,11.08,11.1,45600.0,9.6573,9.666,9.6399,9.6573,45600.0
2012-05-10 13:45:00,11.09,11.1,11.09,11.09,29500.0,9.6486,9.6573,9.6486,9.6486,29500.0
2012-05-10 13:50:00,11.09,11.1,11.09,11.09,10000.0,9.6486,9.6573,9.6486,9.6486,10000.0
2012-05-10 13:55:00,11.09,11.1,11.07,11.09,44700.0,9.6486,9.6573,9.6312,9.6486,44700.0
2012-05-10 14:00:00,11.09,11.1,11.07,11.09,45600.0,9.6486,9.6573,9.6312,9.6486,45600.0
2012-05-10 14:05:00,11.09,11.09,11.07,11.08,53400.0,9.6486,9.6486,9.6312,9.6399,53400.0
2012-05-10 14:10:00,11.08,11.1,11.07,11.09,38800.0,9.6399,9.6573,9.6312,9.6486,38800.0
2012-05-10 14:15:00,11.09,11.1,11.08,11.09,27200.0,9.6486,9.6573,9.6399,9.6486,27200.0
2012-05-10 14:20:00,11.1,11.1,11.08,11.09,29600.0,9.6573,9.6573,9.6399,9.6486,29600.0
2012-05-10 14:25:00,11.09,11.1,11.09,11.1,7600.0,9.6486,9.6573,9.6486,9.6573,7600.0
2012-05-10 14:30:00,11.1,11.1,11.08,11.08,53900.0,9.6573,9.6573,9.6399,9.6399,53900.0
2012-05-10 14:35:00,11.09,11.09,11.07,11.08,59100.0,9.6486,9.6486,9.6312,9.6399,59100.0
2012-05-10 14:40:00,11.09,11.1,11.08,11.09,36500.0,9.6486,9.6573,9.6399,9.6486,36500.0
2012-05-10 14:45:00,11.09,11.1,11.09,11.09,37700.0,9.6486,9.6573,9.6486,9.6486,37700.0
2012-05-10 14:50:00,11.09,11.09,11.07,11.08,43400.0,9.6486,9.6486,9.6312,9.6399,43400.0
2012-05-10 14:55:00,11.08,11.1,11.07,11.09,48200.0,9.6399,9.6573,9.6312,9.6486,48200.0
2012-05-10 15:00:00,11.1,11.1,11.09,11.1,13200.0,9.6573,9.6573,9.6486,9.6573,13200.0
2012-05-10 15:05:00,11.1,11.1,11.08,11.09,152700.0,9.6573,9.6573,9.6399,9.6486,152700.0
2012-05-10 15:10:00,11.09,11.1,11.08,11.1,63600.0,9.6486,9.6573,9.6399,9.6573,63600.0
2012-05-10 15:15:00,11.1,11.1,11.08,11.09,98300.0,9.6573,9.6573,9.6399,9.6486,98300.0
2012-05-10 15:20:00,11.09,11.09,11.05,11.08,134500.0,9.6486,9.6486,9.6138,9.6399,134500.0
2012-05-10 15:25:00,11.09,11.09,11.07,11.07,82600.0,9.6486,9.6486,9.6312,9.6312,82600.0
2012-05-10 15:30:00,11.08,11.08,11.06,11.07,66400.0,9.6399,9.6399,9.6225,9.6312,66400.0
2012-05-10 15:35:00,11.08,11.08,11.05,11.07,79700.0,9.6399,9.6399,9.6138,9.6312,79700.0
2012-05-10 15:40:00,11.07,11.07,11.03,11.05,203200.0,9.6312,9.6312,9.5964,9.6138,203200.0
2012-05-10 15:45:00,11.05,11.05,11.03,11.04,98100.0,9.6138,9.6138,9.5964,9.6051,98100.0
2012-05-10 15:50:00,11.04,11.05,11.0,11.04,275100.0,9.6051,9.6138,9.5703,9.6051,275100.0
2012-05-10 15:55:00,11.04,11.04,11.02,11.04,301300.0,9.6051,9.6051,9.5877,9.6051,301300.0
2012-05-11 09:30:00,10.97,11.0,10.95,11.0,81200.0,9.5442,9.5703,9.5268,9.5703,81200.0
2012-05-11 09:35:00,10.99,11.1,10.99,11.1,98500.0,9.5616,9.6573,9.5616,9.6573,98500.0
2012-05-11 09:40:00,11.1,11.1,11.03,11.06,115800.0,9.6573,9.6573,9.5964,9.6225,115800.0
2012-05-11 09:45:00,11.06,11.1,11.06,11.09,194600.0,9.6225,9.6573,9.6225,9.6486,194600.0
2012-05-11 09:50:00,11.09,11.13,11.09,11.12,122100.0,9.6486,9.6834,9.6486,9.6747,122100.0
2012-05-11 09:55:00,11.12,11.18,11.12,11.15,265400.0,9.6747,9.7269,9.6747,9.7008,265400.0
2012-05-11 10:00:00,11.14,11.16,11.11,11.13,245700.0,9.6921,9.7095,9.666,9.6834,245700.0
2012-05-11 10:05:00,11.13,11.13,11.11,11.12,65600.0,9.6834,9.6834,9.666,9.6747,65600.0
2012-05-11 10:10:00,11.12,11.14,11.11,11.13,87600.0,9.6747,9.6921,9.666,9.6834,87600.0
2012-05-11 10:15:00,11.14,11.15,11.14,11.15,58300.0,9.6921,9.7008,9.6921,9.7008,58300.0
2012-05-11 10:20:00,11.14,11.15,11.13,11.15,61200.0,9.6921,9.7008,9.6834,9.7008,61200.0
2012-05-11 10:25:00,11.15,11.15,11.13,11.15,161300.0,9.7008,9.7008,9.6834,9.7008,161300.0
2012-05-11 10:30:00,11.15,11.18,11.15,11.16,65000.0,9.7008,9.7269,9.7008,9.7095,65000.0
2012-05-11 10:35:00,11.17,11.2,11.17,11.19,127000.0,9.7182,9.7443,9.7182,9.7356,127000.0
2012-05-11 10:40:00,11.19,11.21,11.19,11.2,176100.0,9.7356,9.753,9.7356,9.7443,176100.0
2012-05-11 10:45:00,11.21,11.21,11.2,11.21,27600.0,9.753,9.753,9.7443,9.753,27600.0
2012-05-11 10:50:00,11.21,11.25,11.2,11.25,71000.0,9.753,9.7878,9.7443,9.7878,71000.0
2012-05-11 10:55:00,11.25,11.25,11.24,11.24,34700.0,9.7878,9.7878,9.7791,9.7791,34700.0
2012-05-11 11:00:00,11.25,11.26,11.2,11.21,195000.0,9.7878,9.7965,9.7443,9.753,195000.0
2012-05-11 11:05:00,11.21,11.26,11.21,11.24,87900.0,9.753,9.7965,9.753,9.7791,87900.0
2012-05-11 11:10:00,11.25,11.28,11.24,11.27,190000.0,9.7878,9.8139,9.7791,9.8052,190000.0
2012-05-11 11:15:00,11.27,11.29,11.25,11.29,95100.0,9.8052,9.8226,9.7878,9.8226,95100.0
2012-05-11 11:20:00,11.29,11.31,11.27,11.28,69400.0,9.8226,9.84,9.8052,9.8139,69400.0
2012-05-11 11:25:00,11.28,11.28,11.27,11.28,17800.0,9.8139,9.8139,9.8052,9.8139,17800.0
2012-05-11 11:30:00,11.28,11.29,11.27,11.28,59600.0,9.8139,9.8226,9.8052,9.8139,59600.0
2012-05-11 11:35:00,11.28,11.29,11.27,11.28,11700.0,9.8139,9.8226,9.8052,9.8139,11700.0
2012-05-11 11:40:00,11.27,11.28,11.26,11.27,46500.0,9.8052,9.8139,9.7965,9.8052,46500.0
2012-05-11 11:45:00,11.26,11.28,11.26,11.28,32900.0,9.7965,9.8139,9.7965,9.8139,32900.0
2012-05-11 11:50:00,11.28,11.29,11.27,11.29,38800.0,9.8139,9.8226,9.8052,9.8226,38800.0
2012-05-11 11:55:00,11.29,11.3,11.28,11.29,35400.0,9.8226,9.8313,9.8139,9.8226,35400.0
2012-05-11 12:00:00,11.3,11.3,11.28,11.29,67800.0,9.8313,9.8313,9.8139,9.8226,67800.0
2012-05-11 12:05:00,11.29,11.3,11.28,11.29,21900.0,9.8226,9.8313,9.8139,9.8226,21900.0
2012-05-11 12:10:00,11.3,11.3,11.28,11.29,42300.0,9.8313,9.8313,9.8139,9.8226,42300.0
2012-05-11 12:15:00,11.29,11.29,11.27,11.29,23900.0,9.8226,9.8226,9.8052,9.8226,23900.0
2012-05-11 12:20:00,11.28,11.29,11.27,11.29,25300.0,9.8139,9.8226,9.8052,9.8226,25300.0
2012-05-11 12:25:00,11.29,11.3,11.27,11.3,85800.0,9.8226,9.8313,9.8052,9.8313,85800.0
2012-05-11 12:30:00,11.29,11.3,11.29,11.3,17300.0,9.8226,9.8313,9.8226,9.8313,17300.0
2012-05-11 12:35:00,11.29,11.3,11.29,11.3,9700.0,9.8226,9.8313,9.8226,9.8313,9700.0
2012-05-11 12:40:00,11.3,11.3,11.29,11.3,22600.0,9.8313,9.8313,9.8226,9.8313,22600.0
2012-05-11 12:45:00,11.29,11.3,11.29,11.29,23100.0,9.8226,9.8313,9.8226,9.8226,23100.0
2012-05-11 12:50:00,11.29,11.3,11.29,11.3,15300.0,9.8226,9.8313,9.8226,9.8313,15300.0
2012-05-11 12:55:00,11.29,11.3,11.28,11.29,41300.0,9.8226,9.8313,9.8139,9.8226,41300.0
2012-05-11 13:00:00,11.29,11.29,11.26,11.28,55300.0,9.8226,9.8226,9.7965,9.8139,55300.0
2012-05-11 13:05:00,11.28,11.29,11.27,11.29,63600.0,9.8139,9.8226,9.8052,9.8226,63600.0
2012-05-11 13:10:00,11.29,11.3,11.28,11.3,79100.0,9.8226,9.8313,9.8139,9.8313,79100.0
2012-05-11 13:15:00,11.3,11.3,11.29,11.3,23000.0,9.8313,9.8313,9.8226,9.8313,23000.0
2012-05-11 13:20:00,11.29,11.3,11.28,11.29,75400.0,9.8226,9.8313,9.8139,9.8226,75400.0
2012-05-11 13:25:00,11.29,11.33,11.29,11.3,222900.0,9.8226,9.8574,9.8226,9.8313,222900.0
2012-05-11 13:30:00,11.3,11.32,11.26,11.27,136300.0,9.8313,9.8487,9.7965,9.8052,136300.0
2012-05-11 13:35:00,11.28,11.28,11.23,11.23,75400.0,9.8139,9.8139,9.7704,9.7704,75400.0
2012-05-11 13:40:00,11.24,11.25,11.22,11.25,156200.0,9.7791,9.7878,9.7617,9.7878,156200.0
2012-05-11 13:45:00,11.25,11.25,11.23,11.25,52400.0,9.7878,9.7878,9.7704,9.7878,52400.0
2012-05-11 13:50:00,11.25,11.26,11.25,11.26,16700.0,9.7878,9.7965,9.7878,9.7965,16700.0
2012-05-11 13:55:00,11.26,11.27,11.23,11.24,68500.0,9.7965,9.8052,9.7704,9.7791,68500.0
2012-05-11 14:00:00,11.25,11.26,11.24,11.24,65500.0,9.7878,9.7965,9.7791,9.7791,65500.0
2012-05-11 14:05:00,11.25,11.26,11.23,11.24,35300.0,9.7878,9.7965,9.7704,9.7791,35300.0
2012-05-11 14:10:00,11.24,11.25,11.23,11.23,103600.0,9.7791,9.7878,9.7704,9.7704,103600.0
2012-05-11 14:15:00,11.23,11.25,11.23,11.25,26400.0,9.7704,9.7878,9.7704,9.7878,26400.0
2012-05-11 14:20:00,11.24,11.27,11.24,11.26,87300.0,9.7791,9.8052,9.7791,9.7965,87300.0
2012-05-11 14:25:00,11.26,11.27,11.25,11.25,53400.0,9.7965,9.8052,9.7878,9.7878,53400.0
2012-05-11 14:30:00,11.25,11.26,11.24,11.25,25900.0,9.7878,9.7965,9.7791,9.7878,25900.0
2012-05-11 14:35:00,11.26,11.26,11.24,11.26,48600.0,9.7965,9.7965,9.7791,9.7965,48600.0
2012-05-11 14:40:00,11.25,11.27,11.25,11.27,19000.0,9.7878,9.8052,9.7878,9.8052,19000.0
2012-05-11 14:45:00,11.27,11.29,11.26,11.27,60900.0,9.8052,9.8226,9.7965,9.8052,60900.0
2012-05-11 14:50:00,11.27,11.35,11.26,11.35,343500.0,9.8052,9.8748,9.7965,9.8748,343500.0
2012-05-11 14:55:00,11.35,11.39,11.35,11.37,328100.0,9.8748,9.9096,9.8748,9.8922,328100.0
2012-05-11 15:00:00,11.38,11.38,11.31,11.33,176100.0,9.9009,9.9009,9.84,9.8574,176100.0
2012-05-11 15:05:00,11.32,11.35,11.32,11.35,61700.0,9.8487,9.8748,9.8487,9.8748,61700.0
2012-05-11 15:10:00,11.34,11.36,11.33,11.35,231600.0,9.8661,9.8835,9.8574,9.8748,231600.0
2012-05-11 15:15:00,11.35,11.36,11.34,11.35,22100.0,9.8748,9.8835,9.8661,9.8748,22100.0
2012-05-11 15:20:00,11.36,11.37,11.35,11.37,123000.0,9.8835,9.8922,9.8748,9.8922,123000.0
2012-05-11 15:25:00,11.36,11.4,11.36,11.4,186000.0,9.8835,9.9183,9.8835,9.9183,186000.0
2012-05-11 15:30:00,11.4,11.42,11.39,11.42,177400.0,9.9183,9.9357,9.9096,9.9357,177400.0
2012-05-11 15:35:00,11.42,11.42,11.39,11.39,100600.0,9.9357,9.9357,9.9096,9.9096,100600.0
2012-05-11 15:40:00,11.4,11.4,11.36,11.37,257200.0,9.9183,9.9183,9.8835,9.8922,257200.0
2012-05-11 15:45:00,11.37,11.38,11.34,11.36,149300.0,9.8922,9.9009,9.8661,9.8835,149300.0
2012-05-11 15:50:00,11.36,11.36,11.32,11.32,123100.0,9.8835,9.8835,9.8487,9.8487,123100.0
2012-05-11 15:55:00,11.33,11.37,11.33,11.36,455900.0,9.8574,9.8922,9.8574,9.8835,455900.0
2012-05-14 09:30:00,11.38,11.51,11.31,11.51,506500.0,9.9009,10.014,9.84,10.014,506500.0
2012-05-14 09:35:00,11.51,11.55,11.49,11.51,388400.0,10.014,10.0488,9.9966,10.014,388400.0
2012-05-14 09:40:00,11.51,11.53,11.49,11.5,553600.0,10.014,10.0314,9.9966,10.0053,553600.0
2012-05-14 09:45:00,11.5,11.51,11.47,11.5,219200.0,10.0053,10.014,9.9792,10.0053,219200.0
2012-05-14 09:50:00,11.49,11.56,11.49,11.54,290600.0,9.9966,10.0575,9.9966,10.0401,290600.0
2012-05-14 09:55:00,11.55,11.58,11.5,11.52,246200.0,10.0488,10.0749,10.0053,10.0227,246200.0
2012-05-14 10:00:00,11.51,11.53,11.5,11.53,114700.0,10.014,10.0314,10.0053,10.0314,114700.0
2012-05-14 10:05:00,11.53,11.53,11.48,11.51,234900.0,10.0314,10.0314,9.9879,10.014,234900.0
2012-05-14 10:10:00,11.5,11.51,11.48,11.5,228700.0,10.0053,10.014,9.9879,10.0053,228700.0
2012-05-14 10:15:00,11.5,11.52,11.45,11.49,788400.0,10.0053,10.0227,9.9618,9.9966,788400.0
2012-05-14 10:20:00,11.49,11.5,11.45,11.5,376400.0,9.9966,10.0053,9.9618,10.0053,376400.0
2012-05-14 10:25:00,11.5,11.5,11.45,11.47,311200.0,10.0053,10.0053,9.9618,9.9792,311200.0
2012-05-14 10:30:00,11.47,11.5,11.46,11.5,243700.0,9.9792,10.0053,9.9705,10.0053,243700.0
2012-05-14 10:35:00,11.5,11.53,10.47,11.52,603700.0,10.0053,10.0314,9.1092,10.0227,603700.0
2012-05-14 10:40:00,11.51,11.52,11.47,11.5,491600.0,10.014,10.0227,9.9792,10.0053,491600.0
2012-05-14 10:45:00,11.5,11.51,11.47,11.49,267800.0,10.0053,10.014,9.9792,9.9966,267800.0
2012-05-14 10:50:00,11.49,11.49,11.48,11.49,80500.0,9.9966,9.9966,9.9879,9.9966,80500.0
2012-05-14 10:55:00,11.49,11.49,11.48,11.48,167900.0,9.9966,9.9966,9.9879,9.9879,167900.0
2012-05-14 11:00:00,11.48,11.5,11.39,11.47,1102400.0,9.9879,10.0053,9.9096,9.9792,1102400.0
2012-05-14 11:05:00,11.47,11.48,11.45,11.46,237800.0,9.9792,9.9879,9.9618,9.9705,237800.0
2012-05-14 11:10:00,11.47,11.49,11.45,11.46,332700.0,9.9792,9.9966,9.9618,9.9705,332700.0
2012-05-14 11:15:00,11.46,11.47,11.46,11.47,108400.0,9.9705,9.9792,9.9705,9.9792,108400.0
2012-05-14 11:20:00,11.47,11.5,11.46,11.5,81000.0,9.9792,10.0053,9.9705,10.0053,81000.0
2012-05-14 11:25:00,11.5,11.52,11.49,11.51,168300.0,10.0053,10.0227,9.9966,10.014,168300.0
2012-05-14 11:30:00,11.51,11.53,11.49,11.49,116900.0,10.014,10.0314,9.9966,9.9966,116900.0
2012-05-14 11:35:00,11.48,11.5,11.46,11.49,77300.0,9.9879,10.0053,9.9705,9.9966,77300.0
2012-05-14 11:40:00,11.48,11.49,11.47,11.48,31200.0,9.9879,9.9966,9.9792,9.9879,31200.0
2012-05-14 11:45:00,11.47,11.49,11.46,11.47,216900.0,9.9792,9.9966,9.9705,9.9792,216900.0
2012-05-14 11:50:00,11.46,11.47,11.43,11.44,153100.0,9.9705,9.9792,9.9444,9.9531,153100.0
2012-05-14 11:55:00,11.43,11.44,11.41,11.42,204900.0,9.9444,9.9531,9.927,9.9357,204900.0
2012-05-14 12:00:00,11.43,11.44,11.42,11.44,90500.0,9.9444,9.9531,9.9357,9.9531,90500.0
2012-05-14 12:05:00,11.44,11.45,11.41,11.44,90000.0,9.9531,9.9618,9.927,9.9531,90000.0
2012-05-14 12:10:00,11.44,11.45,11.42,11.44,96600.0,9.9531,9.9618,9.9357,9.9531,96600.0
2012-05-14 12:15:00,11.43,11.44,11.43,11.43,51800.0,9.9444,9.9531,9.9444,9.9444,51800.0
2012-05-14 12:20:00,11.44,11.45,11.43,11.45,115300.0,9.9531,9.9618,9.9444,9.9618,115300.0
2012-05-14 12:25:00,11.44,11.49,11.44,11.49,321900.0,9.9531,9.9966,9.9531,9.9966,321900.0
2012-05-14 12:30:00,11.48,11.49,11.47,11.47,77800.0,9.9879,9.9966,9.9792,9.9792,77800.0
2012-05-14 12:35:00,11.48,11.48,11.45,11.48,108900.0,9.9879,9.9879,9.9618,9.9879,108900.0
2012-05-14 12:40:00,11.47,11.49,11.47,11.47,63600.0,9.9792,9.9966,9.9792,9.9792,63600.0
2012-05-14 12:45:00,11.48,11.5,11.48,11.48,66500.0,9.9879,10.0053,9.9879,9.9879,66500.0
2012-05-14 12:50:00,11.48,11.51,11.47,11.51,146200.0,9.9879,10.014,9.9792,10.014,146200.0
2012-05-14 12:55:00,11.51,11.53,11.5,11.51,51200.0,10.014,10.0314,10.0053,10.014,51200.0
2012-05-14 13:00:00,11.51,11.52,11.5,11.52,44400.0,10.014,10.0227,10.0053,10.0227,44400.0
2012-05-14 13:05:00,11.52,11.52,11.5,11.5,33100.0,10.0227,10.0227,10.0053,10.0053,33100.0
2012-05-14 13:10:00,11.51,11.53,11.5,11.5,173900.0,10.014,10.0314,10.0053,10.0053,173900.0
2012-05-14 13:15:00,11.5,11.51,11.47,11.48,229300.0,10.0053,10.014,9.9792,9.9879,229300.0
2012-05-14 13:20:00,11.47,11.48,11.47,11.47,105800.0,9.9792,9.9879,9.9792,9.9792,105800.0
2012-05-14 13:25:00,11.47,11.47,11.45,11.46,93100.0,9.9792,9.9792,9.9618,9.9705,93100.0
2012-05-14 13:30:00,11.46,11.47,11.46,11.46,46700.0,9.9705,9.9792,9.9705,9.9705,46700.0
2012-05-14 13:35:00,11.46,11.49,11.46,11.46,208300.0,9.9705,9.9966,9.9705,9.9705,208300.0
2012-05-14 13:40:00,11.46,11.48,11.45,11.48,101600.0,9.9705,9.9879,9.9618,9.9879,101600.0
2012-05-14 13:45:00,11.48,11.51,11.47,11.5,133700.0,9.9879,10.014,9.9792,10.0053,133700.0
2012-05-14 13:50:00,11.5,11.54,11.49,11.54,77900.0,10.0053,10.0401,9.9966,10.0401,77900.0
2012-05-14 13:55:00,11.54,11.55,11.5,11.51,202100.0,10.0401,10.0488,10.0053,10.014,202100.0
2012-05-14 14:00:00,11.5,11.51,11.5,11.51,102000.0,10.0053,10.014,10.0053,10.014,102000.0
2012-05-14 14:05:00,11.5,11.51,11.5,11.5,56000.0,10.0053,10.014,10.0053,10.0053,56000.0
2012-05-14 14:10:00,11.5,11.51,11.48,11.49,108900.0,10.0053,10.014,9.9879,9.9966,108900.0
2012-05-14 14:15:00,11.49,11.49,11.47,11.48,45500.0,9.9966,9.9966,9.9792,9.9879,45500.0
2012-05-14 14:20:00,11.48,11.49,11.46,11.49,171400.0,9.9879,9.9966,9.9705,9.9966,171400.0
2012-05-14 14:25:00,11.48,11.48,11.46,11.47,80800.0,9.9879,9.9879,9.9705,9.9792,80800.0
2012-05-14 14:30:00,11.47,11.48,11.44,11.45,159200.0,9.9792,9.9879,9.9531,9.9618,159200.0
2012-05-14 14:35:00,11.45,11.46,11.41,11.42,49200.0,9.9618,9.9705,9.927,9.9357,49200.0
2012-05-14 14:40:00,11.43,11.43,11.42,11.43,24100.0,9.9444,9.9444,9.9357,9.9444,24100.0
2012-05-14 14:45:00,11.42,11.45,11.42,11.44,113800.0,9.9357,9.9618,9.9357,9.9531,113800.0
2012-05-14 14:50:00,11.44,11.44,11.43,11.43,47500.0,9.9531,9.9531,9.9444,9.9444,47500.0
2012-05-14 14:55:00,11.43,11.44,11.4,11.42,119600.0,9.9444,9.9531,9.9183,9.9357,119600.0
2012-05-14 15:00:00,11.42,11.42,11.38,11.38,65000.0,9.9357,9.9357,9.9009,9.9009,65000.0
2012-05-14 15:05:00,11.38,11.41,11.38,11.4,38900.0,9.9009,9.927,9.9009,9.9183,38900.0
2012-05-14 15:10:00,11.4,11.41,11.39,11.39,145000.0,9.9183,9.927,9.9096,9.9096,145000.0
2012-05-14 15:15:00,11.4,11.45,11.38,11.44,216900.0,9.9183,9.9618,9.9009,9.9531,216900.0
2012-05-14 15:20:00,11.44,11.45,11.43,11.45,148300.0,9.9531,9.9618,9.9444,9.9618,148300.0
2012-05-14 15:25:00,11.45,11.47,11.45,11.45,269900.0,9.9618,9.9792,9.9618,9.9618,269900.0
2012-05-14 15:30:00,11.45,11.46,11.45,11.45,81700.0,9.9618,9.9705,9.9618,9.9618,81700.0
2012-05-14 15:35:00,11.45,11.48,11.45,11.45,306800.0,9.9618,9.9879,9.9618,9.9618,306800.0
2012-05-14 15:40:00,11.45,11.46,11.43,11.44,133400.0,9.9618,9.9705,9.9444,9.9531,133400.0
2012-05-14 15:45:00,11.43,11.45,11.41,11.43,510000.0,9.9444,9.9618,9.927,9.9444,510000.0
2012-05-14 15:50:00,11.43,11.44,11.39,11.4,317800.0,9.9444,9.9531,9.9096,9.9183,317800.0
2012-05-14 15:55:00,11.39,11.44,11.39,11.42,640600.0,9.9096,9.9531,9.9096,9.9357,640600.0
2012-05-15 09:30:00,11.4,11.45,11.32,11.33,166900.0,9.9183,9.9618,9.8487,9.8574,166900.0
2012-05-15 09:35:00,11.33,11.33,11.19,11.19,336200.0,9.8574,9.8574,9.7356,9.7356,336200.0
2012-05-15 09:40:00,11.18,11.32,11.18,11.26,244300.0,9.7269,9.8487,9.7269,9.7965,244300.0
2012-05-15 09:45:00,11.25,11.31,11.24,11.25,299000.0,9.7878,9.84,9.7791,9.7878,299000.0
2012-05-15 09:50:00,11.25,11.26,11.21,11.22,246900.0,9.7878,9.7965,9.753,9.7617,246900.0
2012-05-15 09:55:00,11.21,11.22,11.17,11.21,306100.0,9.753,9.7617,9.7182,9.753,306100.0
2012-05-15 10:00:00,11.21,11.3,11.21,11.27,153600.0,9.753,9.8313,9.753,9.8052,153600.0
2012-05-15 10:05:00,11.27,11.31,11.25,11.29,202800.0,9.8052,9.84,9.7878,9.8226,202800.0
2012-05-15 10:10:00,11.28,11.28,11.24,11.25,258600.0,9.8139,9.8139,9.7791,9.7878,258600.0
2012-05-15 10:15:00,11.26,11.27,11.23,11.23,341500.0,9.7965,9.8052,9.7704,9.7704,341500.0
2012-05-15 10:20:00,11.24,11.28,11.23,11.25,115700.0,9.7791,9.8139,9.7704,9.7878,115700.0
2012-05-15 10:25:00,11.26,11.26,11.22,11.25,256300.0,9.7965,9.7965,9.7617,9.7878,256300.0
2012-05-15 10:30:00,11.25,11.26,11.22,11.22,48600.0,9.7878,9.7965,9.7617,9.7617,48600.0
2012-05-15 10:35:00,11.22,11.26,11.2,11.24,156000.0,9.7617,9.7965,9.7443,9.7791,156000.0
2012-05-15 10:40:00,11.24,11.27,11.23,11.25,49700.0,9.7791,9.8052,9.7704,9.7878,49700.0
2012-05-15 10:45:00,11.25,11.3,11.24,11.3,133300.0,9.7878,9.8313,9.7791,9.8313,133300.0
2012-05-15 10:50:00,11.29,11.3,11.25,11.25,62000.0,9.8226,9.8313,9.7878,9.7878,62000.0
2012-05-15 10:55:00,11.26,11.26,11.21,11.21,122000.0,9.7965,9.7965,9.753,9.753,122000.0
2012-05-15 11:00:00,11.21,11.25,11.19,11.23,169600.0,9.753,9.7878,9.7356,9.7704,169600.0
2012-05-15 11:05:00,11.23,11.23,11.19,11.19,72100.0,9.7704,9.7704,9.7356,9.7356,72100.0
2012-05-15 11:10:00,11.2,11.21,11.19,11.19,56100.0,9.7443,9.753,9.7356,9.7356,56100.0
2012-05-15 11:15:00,11.2,11.21,11.19,11.2,67700.0,9.7443,9.753,9.7356,9.7443,67700.0
2012-05-15 11:20:00,11.2,11.2,11.15,11.16,146900.0,9.7443,9.7443,9.7008,9.7095,146900.0
2012-05-15 11:25:00,11.16,11.16,11.11,11.13,207400.0,9.7095,9.7095,9.666,9.6834,207400.0
2012-05-15 11:30:00,11.13,11.15,11.13,11.15,75900.0,9.6834,9.7008,9.6834,9.7008,75900.0
2012-05-15 11:35:00,11.15,11.15,11.13,11.15,96200.0,9.7008,9.7008,9.6834,9.7008,96200.0
2012-05-15 11:40:00,11.14,11.16,11.14,11.16,110000.0,9.6921,9.7095,9.6921,9.7095,110000.0
2012-05-15 11:45:00,11.17,11.21,11.16,11.21,110600.0,9.7182,9.753,9.7095,9.753,110600.0
2012-05-15 11:50:00,11.2,11.21,11.17,11.19,67900.0,9.7443,9.753,9.7182,9.7356,67900.0
2012-05-15 11:55:00,11.19,11.2,11.19,11.2,25900.0,9.7356,9.7443,9.7356,9.7443,25900.0
2012-05-15 12:00:00,11.2,11.2,11.19,11.2,6500.0,9.7443,9.7443,9.7356,9.7443,6500.0
2012-05-15 12:05:00,11.19,11.2,11.19,11.2,13300.0,9.7356,9.7443,9.7356,9.7443,13300.0
2012-05-15 12:10:00,11.19,11.23,11.19,11.22,34600.0,9.7356,9.7704,9.7356,9.7617,34600.0
2012-05-15 12:15:00,11.23,11.23,11.22,11.22,30700.0,9.7704,9.7704,9.7617,9.7617,30700.0
2012-05-15 12:20:00,11.23,11.23,11.21,11.21,52700.0,9.7704,9.7704,9.753,9.753,52700.0
2012-05-15 12:25:00,11.21,11.24,11.21,11.24,23200.0,9.753,9.7791,9.753,9.7791,23200.0
2012-05-15 12:30:00,11.23,11.25,11.21,11.23,122700.0,9.7704,9.7878,9.753,9.7704,122700.0
2012-05-15 12:35:00,11.23,11.24,11.22,11.23,38000.0,9.7704,9.7791,9.7617,9.7704,38000.0
2012-05-15 12:40:00,11.23,11.23,11.22,11.22,9100.0,9.7704,9.7704,9.7617,9.7617,9100.0
2012-05-15 12:45:00,11.23,11.25,11.22,11.23,90400.0,9.7704,9.7878,9.7617,9.7704,90400.0
2012-05-15 12:50:00,11.24,11.24,11.21,11.21,28500.0,9.7791,9.7791,9.753,9.753,28500.0
2012-05-15 12:55:00,11.21,11.22,11.21,11.21,7300.0,9.753,9.7617,9.753,9.753,7300.0
2012-05-15 13:00:00,11.21,11.22,11.21,11.22,64100.0,9.753,9.7617,9.753,9.7617,64100.0
2012-05-15 13:05:00,11.21,11.22,11.2,11.21,54100.0,9.753,9.7617,9.7443,9.753,54100.0
2012-05-15 13:10:00,11.21,11.23,11.21,11.23,40000.0,9.753,9.7704,9.753,9.7704,40000.0
2012-05-15 13:15:00,11.22,11.23,11.22,11.22,48100.0,9.7617,9.7704,9.7617,9.7617,48100.0
2012-05-15 13:20:00,11.23,11.25,11.22,11.25,29300.0,9.7704,9.7878,9.7617,9.7878,29300.0
2012-05-15 13:25:00,11.25,11.25,11.24,11.25,22200.0,9.7878,9.7878,9.7791,9.7878,22200.0
2012-05-15 13:30:00,11.25,11.25,11.24,11.24,27000.0,9.7878,9.7878,9.7791,9.7791,27000.0
2012-05-15 13:35:00,11.25,11.25,11.22,11.22,102900.0,9.7878,9.7878,9.7617,9.7617,102900.0
2012-05-15 13:40:00,11.22,11.23,11.22,11.22,26900.0,9.7617,9.7704,9.7617,9.7617,26900.0
2012-05-15 13:45:00,11.22,11.23,11.21,11.22,69700.0,9.7617,9.7704,9.753,9.7617,69700.0
2012-05-15 13:50:00,11.23,11.23,11.22,11.22,8500.0,9.7704,9.7704,9.7617,9.7617,8500.0
2012-05-15 13:55:00,11.23,11.23,11.2,11.2,52600.0,9.7704,9.7704,9.7443,9.7443,52600.0
2012-05-15 14:00:00,11.2,11.24,11.2,11.24,115600.0,9.7443,9.7791,9.7443,9.7791,115600.0
2012-05-15 14:05:00,11.24,11.25,11.23,11.25,49400.0,9.7791,9.7878,9.7704,9.7878,49400.0
2012-05-15 14:10:00,11.25,11.26,11.25,11.25,27100.0,9.7878,9.7965,9.7878,9.7878,27100.0
2012-05-15 14:15:00,11.25,11.26,11.21,11.23,63700.0,9.7878,9.7965,9.753,9.7704,63700.0
2012-05-15 14:20:00,11.22,11.23,11.22,11.23,19800.0,9.7617,9.7704,9.7617,9.7704,19800.0
2012-05-15 14:25:00,11.22,11.23,11.2,11.2,48100.0,9.7617,9.7704,9.7443,9.7443,48100.0
2012-05-15 14:30:00,11.21,11.21,11.2,11.21,37800.0,9.753,9.753,9.7443,9.753,37800.0
2012-05-15 14:35:00,11.2,11.21,11.18,11.2,278400.0,9.7443,9.753,9.7269,9.7443,278400.0
2012-05-15 14:40:00,11.2,11.21,11.18,11.19,126600.0,9.7443,9.753,9.7269,9.7356,126600.0
2012-05-15 14:45:00,11.19,11.21,11.19,11.2,29700.0,9.7356,9.753,9.7356,9.7443,29700.0
2012-05-15 14:50:00,11.2,11.21,11.18,11.18,107300.0,9.7443,9.753,9.7269,9.7269,107300.0
2012-05-15 14:55:00,11.19,11.21,11.18,11.2,131900.0,9.7356,9.753,9.7269,9.7443,131900.0
2012-05-15 15:00:00,11.2,11.2,11.19,11.2,63300.0,9.7443,9.7443,9.7356,9.7443,63300.0
2012-05-15 15:05:00,11.19,11.2,11.16,11.17,145100.0,9.7356,9.7443,9.7095,9.7182,145100.0
2012-05-15 15:10:00,11.17,11.19,11.16,11.18,232300.0,9.7182,9.7356,9.7095,9.7269,232300.0
2012-05-15 15:15:00,11.18,11.19,11.15,11.17,145800.0,9.7269,9.7356,9.7008,9.7182,145800.0
2012-05-15 15:20:00,11.16,11.17,11.15,11.17,113600.0,9.7095,9.7182,9.7008,9.7182,113600.0
2012-05-15 15:25:00,11.17,11.17,11.15,11.15,98100.0,9.7182,9.7182,9.7008,9.7008,98100.0
2012-05-15 15:30:00,11.15,11.16,11.15,11.15,72800.0,9.7008,9.7095,9.7008,9.7008,72800.0
2012-05-15 15:35:00,11.16,11.16,11.11,11.11,161000.0,9.7095,9.7095,9.666,9.666,161000.0
2012-05-15 15:40:00,11.12,11.16,11.1,11.16,509200.0,9.6747,9.7095,9.6573,9.7095,509200.0
2012-05-15 15:45:00,11.16,11.18,11.12,11.13,326100.0,9.7095,9.7269,9.6747,9.6834,326100.0
2012-05-15 15:50:00,11.13,11.18,11.13,11.15,342000.0,9.6834,9.7269,9.6834,9.7008,342000.0
2012-05-15 15:55:00,11.16,11.17,11.16,11.17,285400.0,9.7095,9.7182,9.7095,9.7182,285400.0
2012-05-16 09:30:00,11.23,11.41,11.23,11.38,256200.0,9.7704,9.927,9.7704,9.9009,256200.0
2012-05-16 09:35:00,11.38,11.43,11.38,11.42,212100.0,9.9009,9.9444,9.9009,9.9357,212100.0
2012-05-16 09:40:00,11.43,11.47,11.41,11.43,263900.0,9.9444,9.9792,9.927,9.9444,263900.0
2012-05-16 09:45:00,11.44,11.46,11.42,11.46,255100.0,9.9531,9.9705,9.9357,9.9705,255100.0
2012-05-16 09:50:00,11.46,11.51,11.46,11.51,556400.0,9.9705,10.014,9.9705,10.014,556400.0
2012-05-16 09:55:00,11.5,11.5,11.47,11.5,149200.0,10.0053,10.0053,9.9792,10.0053,149200.0
2012-05-16 10:00:00,11.5,11.51,11.45,11.46,149100.0,10.0053,10.014,9.9618,9.9705,149100.0
2012-05-16 10:05:00,11.45,11.46,11.44,11.46,47500.0,9.9618,9.9705,9.9531,9.9705,47500.0
2012-05-16 10:10:00,11.45,11.46,11.44,11.46,70400.0,9.9618,9.9705,9.9531,9.9705,70400.0
2012-05-16 10:15:00,11.45,11.48,11.45,11.48,117600.0,9.9618,9.9879,9.9618,9.9879,117600.0
2012-05-16 10:20:00,11.48,11.49,11.46,11.48,110100.0,9.9879,9.9966,9.9705,9.9879,110100.0
2012-05-16 10:25:00,11.48,11.49,11.45,11.45,182000.0,9.9879,9.9966,9.9618,9.9618,182000.0
2012-05-16 10:30:00,11.46,11.48,11.46,11.47,65800.0,9.9705,9.9879,9.9705,9.9792,65800.0
2012-05-16 10:35:00,11.48,11.48,11.44,11.46,96400.0,9.9879,9.9879,9.9531,9.9705,96400.0
2012-05-16 10:40:00,11.45,11.47,11.45,11.47,59600.0,9.9618,9.9792,9.9618,9.9792,59600.0
2012-05-16 10:45:00,11.46,11.47,11.45,11.45,29900.0,9.9705,9.9792,9.9618,9.9618,29900.0
2012-05-16 10:50:00,11.46,11.46,11.44,11.45,60700.0,9.9705,9.9705,9.9531,9.9618,60700.0
2012-05-16 10:55:00,11.45,11.45,11.4,11.42,129100.0,9.9618,9.9618,9.9183,9.9357,129100.0
2012-05-16 11:00:00,11.42,11.45,11.42,11.45,48900.0,9.9357,9.9618,9.9357,9.9618,48900.0
2012-05-16 11:05:00,11.44,11.45,11.38,11.42,214200.0,9.9531,9.9618,9.9009,9.9357,214200.0
2012-05-16 11:10:00,11.42,11.43,11.41,11.42,45600.0,9.9357,9.9444,9.927,9.9357,45600.0
2012-05-16 11:15:00,11.43,11.44,11.39,11.42,141000.0,9.9444,9.9531,9.9096,9.9357,141000.0
2012-05-16 11:20:00,11.43,11.43,11.39,11.41,38400.0,9.9444,9.9444,9.9096,9.927,38400.0
2012-05-16 11:25:00,11.41,11.48,11.41,11.47,157800.0,9.927,9.9879,9.927,9.9792,157800.0
2012-05-16 11:30:00,11.48,11.5,11.47,11.47,43700.0,9.9879,10.0053,9.9792,9.9792,43700.0
2012-05-16 11:35:00,11.47,11.49,11.47,11.49,31600.0,9.9792,9.9966,9.9792,9.9966,31600.0
2012-05-16 11:40:00,11.49,11.49,11.47,11.48,63400.0,9.9966,9.9966,9.9792,9.9879,63400.0
2012-05-16 11:45:00,11.48,11.5,11.47,11.5,49000.0,9.9879,10.0053,9.9792,10.0053,49000.0
2012-05-16 11:50:00,11.49,11.5,11.48,11.48,70600.0,9.9966,10.0053,9.9879,9.9879,70600.0
2012-05-16 11:55:00,11.48,11.49,11.48,11.49,30400.0,9.9879,9.9966,9.9879,9.9966,30400.0
2012-05-16 12:00:00,11.49,11.51,11.48,11.51,210900.0,9.9966,10.014,9.9879,10.014,210900.0
2012-05-16 12:05:00,11.51,11.51,11.47,11.48,80400.0,10.014,10.014,9.9792,9.9879,80400.0
2012-05-16 12:10:00,11.47,11.48,11.47,11.47,22900.0,9.9792,9.9879,9.9792,9.9792,22900.0
2012-05-16 12:15:00,11.48,11.48,11.47,11.47,182000.0,9.9879,9.9879,9.9792,9.9792,182000.0
2012-05-16 12:20:00,11.48,11.48,11.47,11.47,35500.0,9.9879,9.9879,9.9792,9.9792,35500.0
2012-05-16 12:25:00,11.47,11.48,11.46,11.48,144600.0,9.9792,9.9879,9.9705,9.9879,144600.0
2012-05-16 12:30:00,11.47,11.5,11.47,11.49,127600.0,9.9792,10.0053,9.9792,9.9966,127600.0
2012-05-16 12:35:00,11.49,11.49,11.47,11.48,39200.0,9.9966,9.9966,9.9792,9.9879,39200.0
2012-05-16 12:40:00,11.48,11.48,11.46,11.47,142400.0,9.9879,9.9879,9.9705,9.9792,142400.0
2012-05-16 12:45:00,11.47,11.49,11.46,11.47,154200.0,9.9792,9.9966,9.9705,9.9792,154200.0
2012-05-16 12:50:00,11.47,11.48,11.46,11.47,94400.0,9.9792,9.9879,9.9705,9.9792,94400.0
2012-05-16 12:55:00,11.47,11.48,11.47,11.47,48500.0,9.9792,9.9879,9.9792,9.9792,48500.0
2012-05-16 13:00:00,11.47,11.48,11.46,11.47,64100.0,9.9792,9.9879,9.9705,9.9792,64100.0
2012-05-16 13:05:00,11.46,11.47,11.46,11.46,19900.0,9.9705,9.9792,9.9705,9.9705,19900.0
2012-05-16 13:10:00,11.46,11.49,11.46,11.49,108600.0,9.9705,9.9966,9.9705,9.9966,108600.0
2012-05-16 13:15:00,11.49,11.5,11.47,11.49,212600.0,9.9966,10.0053,9.9792,9.9966,212600.0
2012-05-16 13:20:00,11.49,11.49,11.48,11.48,19300.0,9.9966,9.9966,9.9879,9.9879,19300.0
2012-05-16 13:25:00,11.48,11.5,11.45,11.46,100100.0,9.9879,10.0053,9.9618,9.9705,100100.0
2012-05-16 13:30:00,11.46,11.47,11.45,11.45,20600.0,9.9705,9.9792,9.9618,9.9618,20600.0
2012-05-16 13:35:00,11.45,11.47,11.44,11.46,154800.0,9.9618,9.9792,9.9531,9.9705,154800.0
2012-05-16 13:40:00,11.47,11.47,11.42,11.42,81400.0,9.9792,9.9792,9.9357,9.9357,81400.0
2012-05-16 13:45:00,11.43,11.47,11.42,11.46,81800.0,9.9444,9.9792,9.9357,9.9705,81800.0
2012-05-16 13:50:00,11.45,11.46,11.44,11.46,61600.0,9.9618,9.9705,9.9531,9.9705,61600.0
2012-05-16 13:55:00,11.46,11.48,11.44,11.47,67500.0,9.9705,9.9879,9.9531,9.9792,67500.0
2012-05-16 14:00:00,11.46,11.49,11.43,11.43,207800.0,9.9705,9.9966,9.9444,9.9444,207800.0
2012-05-16 14:05:00,11.43,11.45,11.39,11.39,93900.0,9.9444,9.9618,9.9096,9.9096,93900.0
2012-05-16 14:10:00,11.39,11.4,11.35,11.35,98400.0,9.9096,9.9183,9.8748,9.8748,98400.0
2012-05-16 14:15:00,11.35,11.37,11.34,11.37,112300.0,9.8748,9.8922,9.8661,9.8922,112300.0
2012-05-16 14:20:00,11.37,11.39,11.37,11.37,38300.0,9.8922,9.9096,9.8922,9.8922,38300.0
2012-05-16 14:25:00,11.37,11.38,11.35,11.36,45900.0,9.8922,9.9009,9.8748,9.8835,45900.0
2012-05-16 14:30:00,11.36,11.38,11.35,11.35,65400.0,9.8835,9.9009,9.8748,9.8748,65400.0
2012-05-16 14:35:00,11.35,11.36,11.33,11.36,79800.0,9.8748,9.8835,9.8574,9.8835,79800.0
2012-05-16 14:40:00,11.36,11.4,11.35,11.36,77600.0,9.8835,9.9183,9.8748,9.8835,77600.0
2012-05-16 14:45:00,11.37,11.4,11.36,11.4,56600.0,9.8922,9.9183,9.8835,9.9183,56600.0
2012-05-16 14:50:00,11.4,11.4,11.39,11.39,24700.0,9.9183,9.9183,9.9096,9.9096,24700.0
2012-05-16 14:55:00,11.39,11.4,11.38,11.38,82500.0,9.9096,9.9183,9.9009,9.9009,82500.0
2012-05-16 15:00:00,11.38,11.39,11.36,11.36,71200.0,9.9009,9.9096,9.8835,9.8835,71200.0
2012-05-16 15:05:00,11.36,11.37,11.36,11.36,53200.0,9.8835,9.8922,9.8835,9.8835,53200.0
2012-05-16 15:10:00,11.37,11.37,11.35,11.35,63200.0,9.8922,9.8922,9.8748,9.8748,63200.0
2012-05-16 15:15:00,11.35,11.37,11.35,11.37,130100.0,9.8748,9.8922,9.8748,9.8922,130100.0
2012-05-16 15:20:00,11.37,11.37,11.34,11.35,186900.0,9.8922,9.8922,9.8661,9.8748,186900.0
2012-05-16 15:25:00,11.36,11.36,11.34,11.36,142900.0,9.8835,9.8835,9.8661,9.8835,142900.0
2012-05-16 15:30:00,11.35,11.36,11.35,11.36,183800.0,9.8748,9.8835,9.8748,9.8835,183800.0
2012-05-16 15:35:00,11.36,11.4,11.35,11.38,165400.0,9.8835,9.9183,9.8748,9.9009,165400.0
2012-05-16 15:40:00,11.38,11.38,11.37,11.37,57000.0,9.9009,9.9009,9.8922,9.8922,57000.0
2012-05-16 15:45:00,11.38,11.4,11.37,11.39,565700.0,9.9009,9.9183,9.8922,9.9096,565700.0
2012-05-16 15:50:00,11.4,11.42,11.38,11.38,311900.0,9.9183,9.9357,9.9009,9.9009,311900.0
2012-05-16 15:55:00,11.38,11.4,11.38,11.38,327800.0,9.9009,9.9183,9.9009,9.9009,327800.0
2012-05-17 09:30:00,11.34,11.35,11.22,11.23,380400.0,9.8661,9.8748,9.7617,9.7704,380400.0
2012-05-17 09:35:00,11.24,11.24,11.14,11.17,352400.0,9.7791,9.7791,9.6921,9.7182,352400.0
2012-05-17 09:40:00,11.17,11.18,11.1,11.16,235800.0,9.7182,9.7269,9.6573,9.7095,235800.0
2012-05-17 09:45:00,11.16,11.18,11.06,11.07,256900.0,9.7095,9.7269,9.6225,9.6312,256900.0
2012-05-17 09:50:00,11.06,11.07,11.02,11.02,329600.0,9.6225,9.6312,9.5877,9.5877,329600.0
2012-05-17 09:55:00,11.03,11.03,10.98,11.01,389500.0,9.5964,9.5964,9.5529,9.579,389500.0
2012-05-17 10:00:00,11.02,11.02,10.92,10.93,417400.0,9.5877,9.5877,9.5007,9.5094,417400.0
2012-05-17 10:05:00,10.93,10.95,10.86,10.89,296600.0,9.5094,9.5268,9.4485,9.4746,296600.0
2012-05-17 10:10:00,10.89,10.97,10.89,10.97,292200.0,9.4746,9.5442,9.4746,9.5442,292200.0
2012-05-17 10:15:00,10.97,11.07,10.96,11.06,531500.0,9.5442,9.6312,9.5355,9.6225,531500.0
2012-05-17 10:20:00,11.07,11.08,10.98,11.0,321200.0,9.6312,9.6399,9.5529,9.5703,321200.0
2012-05-17 10:25:00,11.0,11.02,10.98,11.0,305400.0,9.5703,9.5877,9.5529,9.5703,305400.0
2012-05-17 10:30:00,10.99,11.0,10.92,10.94,482700.0,9.5616,9.5703,9.5007,9.5181,482700.0
2012-05-17 10:35:00,10.94,10.95,10.87,10.87,237300.0,9.5181,9.5268,9.4572,9.4572,237300.0
2012-05-17 10:40:00,10.88,10.92,10.87,10.89,209100.0,9.4659,9.5007,9.4572,9.4746,209100.0
2012-05-17 10:45:00,10.9,10.9,10.84,10.84,213200.0,9.4833,9.4833,9.4311,9.4311,213200.0
2012-05-17 10:50:00,10.84,10.87,10.81,10.87,172200.0,9.4311,9.4572,9.405,9.4572,172200.0
2012-05-17 10:55:00,10.87,10.91,10.84,10.91,290300.0,9.4572,9.492,9.4311,9.492,290300.0
2012-05-17 11:00:00,10.9,10.95,10.86,10.94,445600.0,9.4833,9.5268,9.4485,9.5181,445600.0
2012-05-17 11:05:00,10.95,10.95,10.9,10.91,209600.0,9.5268,9.5268,9.4833,9.492,209600.0
2012-05-17 11:10:00,10.9,10.91,10.89,10.89,128200.0,9.4833,9.492,9.4746,9.4746,128200.0
2012-05-17 11:15:00,10.9,10.91,10.86,10.86,256000.0,9.4833,9.492,9.4485,9.4485,256000.0
2012-05-17 11:20:00,10.86,10.87,10.83,10.85,272700.0,9.4485,9.4572,9.4224,9.4398,272700.0
2012-05-17 11:25:00,10.84,10.86,10.8,10.84,280900.0,9.4311,9.4485,9.3963,9.4311,280900.0
2012-05-17 11:30:00,10.84,10.85,10.83,10.84,95000.0,9.4311,9.4398,9.4224,9.4311,95000.0
2012-05-17 11:35:00,10.84,10.85,10.81,10.84,238400.0,9.4311,9.4398,9.405,9.4311,238400.0
2012-05-17 11:40:00,10.84,10.84,10.74,10.77,410500.0,9.4311,9.4311,9.3441,9.3702,410500.0
2012-05-17 11:45:00,10.77,10.78,10.75,10.78,305300.0,9.3702,9.3789,9.3528,9.3789,305300.0
2012-05-17 11:50:00,10.78,10.78,10.75,10.75,227000.0,9.3789,9.3789,9.3528,9.3528,227000.0
2012-05-17 11:55:00,10.75,10.76,10.71,10.72,186600.0,9.3528,9.3615,9.318,9.3267,186600.0
2012-05-17 12:00:00,10.73,10.73,10.67,10.71,248900.0,9.3354,9.3354,9.2832,9.318,248900.0
2012-05-17 12:05:00,10.71,10.71,10.62,10.66,386700.0,9.318,9.318,9.2397,9.2745,386700.0
2012-05-17 12:10:00,10.66,10.66,10.62,10.66,493900.0,9.2745,9.2745,9.2397,9.2745,493900.0
2012-05-17 12:15:00,10.66,10.67,10.63,10.65,201800.0,9.2745,9.2832,9.2484,9.2658,201800.0
2012-05-17 12:20:00,10.65,10.66,10.64,10.65,167100.0,9.2658,9.2745,9.2571,9.2658,167100.0
2012-05-17 12:25:00,10.65,10.65,10.64,10.65,75200.0,9.2658,9.2658,9.2571,9.2658,75200.0
2012-05-17 12:30:00,10.65,10.68,10.64,10.65,252900.0,9.2658,9.2919,9.2571,9.2658,252900.0
2012-05-17 12:35:00,10.65,10.65,10.62,10.64,154200.0,9.2658,9.2658,9.2397,9.2571,154200.0
2012-05-17 12:40:00,10.63,10.64,10.61,10.61,142500.0,9.2484,9.2571,9.231,9.231,142500.0
2012-05-17 12:45:00,10.62,10.63,10.62,10.63,72100.0,9.2397,9.2484,9.2397,9.2484,72100.0
2012-05-17 12:50:00,10.63,10.63,10.6,10.6,154300.0,9.2484,9.2484,9.2223,9.2223,154300.0
2012-05-17 12:55:00,10.6,10.61,10.58,10.59,172700.0,9.2223,9.231,9.2049,9.2136,172700.0
2012-05-17 13:00:00,10.59,10.61,10.58,10.6,188400.0,9.2136,9.231,9.2049,9.2223,188400.0
2012-05-17 13:05:00,10.6,10.63,10.6,10.62,215200.0,9.2223,9.2484,9.2223,9.2397,215200.0
2012-05-17 13:10:00,10.62,10.63,10.6,10.61,89500.0,9.2397,9.2484,9.2223,9.231,89500.0
2012-05-17 13:15:00,10.61,10.64,10.6,10.64,117500.0,9.231,9.2571,9.2223,9.2571,117500.0
2012-05-17 13:20:00,10.64,10.68,10.62,10.65,292200.0,9.2571,9.2919,9.2397,9.2658,292200.0
2012-05-17 13:25:00,10.65,10.65,10.6,10.6,138100.0,9.2658,9.2658,9.2223,9.2223,138100.0
2012-05-17 13:30:00,10.6,10.61,10.58,10.59,155400.0,9.2223,9.231,9.2049,9.2136,155400.0
2012-05-17 13:35:00,10.59,10.64,10.59,10.63,233000.0,9.2136,9.2571,9.2136,9.2484,233000.0
2012-05-17 13:40:00,10.63,10.66,10.62,10.63,153700.0,9.2484,9.2745,9.2397,9.2484,153700.0
2012-05-17 13:45:00,10.63,10.64,10.63,10.64,57100.0,9.2484,9.2571,9.2484,9.2571,57100.0
2012-05-17 13:50:00,10.63,10.67,10.63,10.66,113300.0,9.2484,9.2832,9.2484,9.2745,113300.0
2012-05-17 13:55:00,10.66,10.67,10.65,10.65,194500.0,9.2745,9.2832,9.2658,9.2658,194500.0
2012-05-17 14:00:00,10.66,10.66,10.58,10.6,358600.0,9.2745,9.2745,9.2049,9.2223,358600.0
2012-05-17 14:05:00,10.6,10.6,10.59,10.6,93000.0,9.2223,9.2223,9.2136,9.2223,93000.0
2012-05-17 14:10:00,10.59,10.6,10.57,10.58,178900.0,9.2136,9.2223,9.1962,9.2049,178900.0
2012-05-17 14:15:00,10.58,10.6,10.57,10.59,197500.0,9.2049,9.2223,9.1962,9.2136,197500.0
2012-05-17 14:20:00,10.59,10.65,10.59,10.62,137300.0,9.2136,9.2658,9.2136,9.2397,137300.0
2012-05-17 14:25:00,10.63,10.66,10.6,10.61,192500.0,9.2484,9.2745,9.2223,9.231,192500.0
2012-05-17 14:30:00,10.61,10.62,10.56,10.57,228900.0,9.231,9.2397,9.1875,9.1962,228900.0
2012-05-17 14:35:00,10.56,10.57,10.54,10.54,157900.0,9.1875,9.1962,9.1701,9.1701,157900.0
2012-05-17 14:40:00,10.54,10.57,10.54,10.56,189000.0,9.1701,9.1962,9.1701,9.1875,189000.0
2012-05-17 14:45:00,10.56,10.56,10.53,10.54,157900.0,9.1875,9.1875,9.1614,9.1701,157900.0
2012-05-17 14:50:00,10.54,10.55,10.51,10.52,117000.0,9.1701,9.1788,9.144,9.1527,117000.0
2012-05-17 14:55:00,10.52,10.52,10.5,10.5,199300.0,9.1527,9.1527,9.1353,9.1353,199300.0
2012-05-17 15:00:00,10.5,10.5,10.48,10.48,281500.0,9.1353,9.1353,9.1179,9.1179,281500.0
2012-05-17 15:05:00,10.48,10.49,10.46,10.46,236600.0,9.1179,9.1266,9.1005,9.1005,236600.0
2012-05-17 15:10:00,10.46,10.49,10.45,10.47,375600.0,9.1005,9.1266,9.0918,9.1092,375600.0
2012-05-17 15:15:00,10.47,10.49,10.46,10.46,204500.0,9.1092,9.1266,9.1005,9.1005,204500.0
2012-05-17 15:20:00,10.46,10.48,10.46,10.46,260100.0,9.1005,9.1179,9.1005,9.1005,260100.0
2012-05-17 15:25:00,10.46,10.47,10.46,10.46,221600.0,9.1005,9.1092,9.1005,9.1005,221600.0
2012-05-17 15:30:00,10.46,10.47,10.38,10.38,625700.0,9.1005,9.1092,9.0309,9.0309,625700.0
2012-05-17 15:35:00,10.38,10.4,10.34,10.35,544000.0,9.0309,9.0483,8.9961,9.0048,544000.0
2012-05-17 15:40:00,10.34,10.36,10.33,10.36,366500.0,8.9961,9.0135,8.9874,9.0135,366500.0
2012-05-17 15:45:00,10.35,10.36,10.32,10.35,581700.0,9.0048,9.0135,8.9787,9.0048,581700.0
2012-05-17 15:50:00,10.35,10.39,10.35,10.37,407900.0,9.0048,9.0396,9.0048,9.0222,407900.0
2012-05-17 15:55:00,10.37,10.41,10.37,10.4,629700.0,9.0222,9.057,9.0222,9.0483,629700.0
2012-05-18 09:30:00,10.43,10.44,10.35,10.36,236600.0,9.0744,9.0831,9.0048,9.0135,236600.0
2012-05-18 09:35:00,10.36,10.36,10.2,10.23,387700.0,9.0135,9.0135,8.8743,8.9004,387700.0
2012-05-18 09:40:00,10.23,10.25,10.19,10.21,692900.0,8.9004,8.9178,8.8656,8.883,692900.0
2012-05-18 09:45:00,10.22,10.24,10.1,10.15,612600.0,8.8917,8.9091,8.7873,8.8308,612600.0
2012-05-18 09:50:00,10.15,10.15,10.1,10.11,291200.0,8.8308,8.8308,8.7873,8.796,291200.0
2012-05-18 09:55:00,10.12,10.13,10.03,10.06,401300.0,8.8047,8.8134,8.7264,8.7525,401300.0
2012-05-18 10:00:00,10.06,10.23,10.05,10.22,358500.0,8.7525,8.9004,8.7438,8.8917,358500.0
2012-05-18 10:05:00,10.23,10.23,10.17,10.18,451900.0,8.9004,8.9004,8.8482,8.8569,451900.0
2012-05-18 10:10:00,10.18,10.19,10.17,10.17,271300.0,8.8569,8.8656,8.8482,8.8482,271300.0
2012-05-18 10:15:00,10.18,10.18,10.1,10.1,189700.0,8.8569,8.8569,8.7873,8.7873,189700.0
2012-05-18 10:20:00,10.1,10.16,10.1,10.12,270200.0,8.7873,8.8395,8.7873,8.8047,270200.0
2012-05-18 10:25:00,10.12,10.19,10.12,10.19,311200.0,8.8047,8.8656,8.8047,8.8656,311200.0
2012-05-18 10:30:00,10.19,10.28,10.19,10.27,608600.0,8.8656,8.9439,8.8656,8.9352,608600.0
2012-05-18 10:35:00,10.27,10.35,10.27,10.35,1057900.0,8.9352,9.0048,8.9352,9.0048,1057900.0
2012-05-18 10:40:00,10.35,10.4,10.34,10.38,579800.0,9.0048,9.0483,8.9961,9.0309,579800.0
2012-05-18 10:45:00,10.38,10.38,10.32,10.34,323400.0,9.0309,9.0309,8.9787,8.9961,323400.0
2012-05-18 10:50:00,10.34,10.39,10.33,10.38,235200.0,8.9961,9.0396,8.9874,9.0309,235200.0
2012-05-18 10:55:00,10.38,10.41,10.32,10.33,312300.0,9.0309,9.057,8.9787,8.9874,312300.0
2012-05-18 11:00:00,10.33,10.38,10.27,10.32,539000.0,8.9874,9.0309,8.9352,8.9787,539000.0
2012-05-18 11:05:00,10.32,10.32,10.27,10.27,345800.0,8.9787,8.9787,8.9352,8.9352,345800.0
2012-05-18 11:10:00,10.28,10.3,10.23,10.24,231000.0,8.9439,8.9613,8.9004,8.9091,231000.0
2012-05-18 11:15:00,10.23,10.25,10.2,10.2,260900.0,8.9004,8.9178,8.8743,8.8743,260900.0
2012-05-18 11:20:00,10.21,10.21,10.19,10.21,256400.0,8.883,8.883,8.8656,8.883,256400.0
2012-05-18 11:25:00,10.21,10.26,10.2,10.25,139500.0,8.883,8.9265,8.8743,8.9178,139500.0
2012-05-18 11:30:00,10.24,10.25,10.16,10.18,143900.0,8.9091,8.9178,8.8395,8.8569,143900.0
2012-05-18 11:35:00,10.18,10.21,10.17,10.21,222200.0,8.8569,8.883,8.8482,8.883,222200.0
2012-05-18 11:40:00,10.21,10.21,10.19,10.21,82000.0,8.883,8.883,8.8656,8.883,82000.0
2012-05-18 11:45:00,10.21,10.22,10.14,10.15,97600.0,8.883,8.8917,8.8221,8.8308,97600.0
2012-05-18 11:50:00,10.14,10.21,10.14,10.16,132200.0,8.8221,8.883,8.8221,8.8395,132200.0
2012-05-18 11:55:00,10.17,10.21,10.16,10.19,428400.0,8.8482,8.883,8.8395,8.8656,428400.0
2012-05-18 12:00:00,10.18,10.19,10.17,10.18,54000.0,8.8569,8.8656,8.8482,8.8569,54000.0
2012-05-18 12:05:00,10.18,10.2,10.17,10.19,120000.0,8.8569,8.8743,8.8482,8.8656,120000.0
2012-05-18 12:10:00,10.18,10.21,10.18,10.2,67700.0,8.8569,8.883,8.8569,8.8743,67700.0
2012-05-18 12:15:00,10.2,10.23,10.19,10.23,65700.0,8.8743,8.9004,8.8656,8.9004,65700.0
2012-05-18 12:20:00,10.23,10.28,10.22,10.27,146100.0,8.9004,8.9439,8.8917,8.9352,146100.0
2012-05-18 12:25:00,10.27,10.33,10.27,10.33,68900.0,8.9352,8.9874,8.9352,8.9874,68900.0
2012-05-18 12:30:00,10.33,10.34,10.31,10.32,74800.0,8.9874,8.9961,8.97,8.9787,74800.0
2012-05-18 12:35:00,10.31,10.41,10.31,10.4,466300.0,8.97,9.057,8.97,9.0483,466300.0
2012-05-18 12:40:00,10.4,10.43,10.37,10.37,418000.0,9.0483,9.0744,9.0222,9.0222,418000.0
2012-05-18 12:45:00,10.38,10.38,10.36,10.36,127000.0,9.0309,9.0309,9.0135,9.0135,127000.0
2012-05-18 12:50:00,10.37,10.38,10.35,10.37,175600.0,9.0222,9.0309,9.0048,9.0222,175600.0
2012-05-18 12:55:00,10.37,10.37,10.35,10.37,168200.0,9.0222,9.0222,9.0048,9.0222,168200.0
2012-05-18 13:00:00,10.36,10.37,10.35,10.36,71200.0,9.0135,9.0222,9.0048,9.0135,71200.0
2012-05-18 13:05:00,10.36,10.36,10.34,10.35,79100.0,9.0135,9.0135,8.9961,9.0048,79100.0
2012-05-18 13:10:00,10.35,10.35,10.32,10.33,100000.0,9.0048,9.0048,8.9787,8.9874,100000.0
2012-05-18 13:15:00,10.33,10.35,10.33,10.34,75300.0,8.9874,9.0048,8.9874,8.9961,75300.0
2012-05-18 13:20:00,10.33,10.35,10.33,10.35,102800.0,8.9874,9.0048,8.9874,9.0048,102800.0
2012-05-18 13:25:00,10.35,10.35,10.34,10.35,29700.0,9.0048,9.0048,8.9961,9.0048,29700.0
2012-05-18 13:30:00,10.35,10.35,10.33,10.34,97100.0,9.0048,9.0048,8.9874,8.9961,97100.0
2012-05-18 13:35:00,10.34,10.35,10.3,10.3,87700.0,8.9961,9.0048,8.9613,8.9613,87700.0
2012-05-18 13:40:00,10.3,10.32,10.29,10.3,72300.0,8.9613,8.9787,8.9526,8.9613,72300.0
2012-05-18 13:45:00,10.29,10.3,10.28,10.29,63300.0,8.9526,8.9613,8.9439,8.9526,63300.0
2012-05-18 13:50:00,10.29,10.29,10.26,10.29,111200.0,8.9526,8.9526,8.9265,8.9526,111200.0
2012-05-18 13:55:00,10.29,10.3,10.28,10.29,94400.0,8.9526,8.9613,8.9439,8.9526,94400.0
2012-05-18 14:00:00,10.29,10.29,10.27,10.29,147900.0,8.9526,8.9526,8.9352,8.9526,147900.0
2012-05-18 14:05:00,10.29,10.3,10.25,10.26,170000.0,8.9526,8.9613,8.9178,8.9265,170000.0
2012-05-18 14:10:00,10.27,10.3,10.26,10.3,52300.0,8.9352,8.9613,8.9265,8.9613,52300.0
2012-05-18 14:15:00,10.3,10.31,10.27,10.29,55600.0,8.9613,8.97,8.9352,8.9526,55600.0
2012-05-18 14:20:00,10.28,10.3,10.28,10.3,33700.0,8.9439,8.9613,8.9439,8.9613,33700.0
2012-05-18 14:25:00,10.3,10.31,10.28,10.3,123100.0,8.9613,8.97,8.9439,8.9613,123100.0
2012-05-18 14:30:00,10.29,10.3,10.25,10.25,154000.0,8.9526,8.9613,8.9178,8.9178,154000.0
2012-05-18 14:35:00,10.25,10.26,10.2,10.2,181700.0,8.9178,8.9265,8.8743,8.8743,181700.0
2012-05-18 14:40:00,10.21,10.21,10.18,10.19,91100.0,8.883,8.883,8.8569,8.8656,91100.0
2012-05-18 14:45:00,10.19,10.2,10.18,10.18,86000.0,8.8656,8.8743,8.8569,8.8569,86000.0
2012-05-18 14:50:00,10.18,10.19,10.17,10.18,22400.0,8.8569,8.8656,8.8482,8.8569,22400.0
2012-05-18 14:55:00,10.17,10.18,10.17,10.17,29400.0,8.8482,8.8569,8.8482,8.8482,29400.0
2012-05-18 15:00:00,10.18,10.19,10.16,10.16,163600.0,8.8569,8.8656,8.8395,8.8395,163600.0
2012-05-18 15:05:00,10.17,10.19,10.13,10.19,236400.0,8.8482,8.8656,8.8134,8.8656,236400.0
2012-05-18 15:10:00,10.19,10.19,10.15,10.16,186100.0,8.8656,8.8656,8.8308,8.8395,186100.0
2012-05-18 15:15:00,10.15,10.16,10.13,10.13,200200.0,8.8308,8.8395,8.8134,8.8134,200200.0
2012-05-18 15:20:00,10.14,10.17,10.1,10.11,223300.0,8.8221,8.8482,8.7873,8.796,223300.0
2012-05-18 15:25:00,10.11,10.13,10.1,10.11,158900.0,8.796,8.8134,8.7873,8.796,158900.0
2012-05-18 15:30:00,10.11,10.12,10.1,10.11,65100.0,8.796,8.8047,8.7873,8.796,65100.0
2012-05-18 15:35:00,10.11,10.11,10.1,10.11,111100.0,8.796,8.796,8.7873,8.796,111100.0
2012-05-18 15:40:00,10.1,10.11,10.08,10.09,243700.0,8.7873,8.796,8.7699,8.7786,243700.0
2012-05-18 15:45:00,10.09,10.1,10.08,10.08,154200.0,8.7786,8.7873,8.7699,8.7699,154200.0
2012-05-18 15:50:00,10.09,10.1,10.08,10.1,362700.0,8.7786,8.7873,8.7699,8.7873,362700.0
2012-05-18 15:55:00,10.1,10.15,10.09,10.13,1049500.0,8.7873,8.8308,8.7786,8.8134,1049500.0
2012-05-21 09:30:00,10.15,10.21,10.15,10.19,173900.0,8.8308,8.883,8.8308,8.8656,173900.0
2012-05-21 09:35:00,10.19,10.23,10.18,10.21,77800.0,8.8656,8.9004,8.8569,8.883,77800.0
2012-05-21 09:40:00,10.21,10.22,10.15,10.22,131000.0,8.883,8.8917,8.8308,8.8917,131000.0
2012-05-21 09:45:00,10.22,10.32,10.22,10.29,495800.0,8.8917,8.9787,8.8917,8.9526,495800.0
2012-05-21 09:50:00,10.29,10.3,10.19,10.2,284300.0,8.9526,8.9613,8.8656,8.8743,284300.0
2012-05-21 09:55:00,10.2,10.32,10.18,10.3,263700.0,8.8743,8.9787,8.8569,8.9613,263700.0
2012-05-21 10:00:00,10.29,10.3,10.22,10.25,397200.0,8.9526,8.9613,8.8917,8.9178,397200.0
2012-05-21 10:05:00,10.24,10.35,10.23,10.34,359000.0,8.9091,9.0048,8.9004,8.9961,359000.0
2012-05-21 10:10:00,10.34,10.4,10.34,10.4,333400.0,8.9961,9.0483,8.9961,9.0483,333400.0
2012-05-21 10:15:00,10.4,10.4,10.36,10.38,304000.0,9.0483,9.0483,9.0135,9.0309,304000.0
2012-05-21 10:20:00,10.38,10.4,10.33,10.37,601400.0,9.0309,9.0483,8.9874,9.0222,601400.0
2012-05-21 10:25:00,10.38,10.41,10.37,10.4,958600.0,9.0309,9.057,9.0222,9.0483,958600.0
2012-05-21 10:30:00,10.4,10.43,10.38,10.43,207400.0,9.0483,9.0744,9.0309,9.0744,207400.0
2012-05-21 10:35:00,10.43,10.43,10.38,10.4,167500.0,9.0744,9.0744,9.0309,9.0483,167500.0
2012-05-21 10:40:00,10.4,10.41,10.39,10.4,104600.0,9.0483,9.057,9.0396,9.0483,104600.0
2012-05-21 10:45:00,10.4,10.42,10.39,10.41,82100.0,9.0483,9.0657,9.0396,9.057,82100.0
2012-05-21 10:50:00,10.41,10.45,10.4,10.43,136500.0,9.057,9.0918,9.0483,9.0744,136500.0
2012-05-21 10:55:00,10.43,10.45,10.42,10.45,199500.0,9.0744,9.0918,9.0657,9.0918,199500.0
2012-05-21 11:00:00,10.45,10.45,10.43,10.44,507900.0,9.0918,9.0918,9.0744,9.0831,507900.0
2012-05-21 11:05:00,10.44,10.47,10.42,10.46,167500.0,9.0831,9.1092,9.0657,9.1005,167500.0
2012-05-21 11:10:00,10.46,10.5,10.45,10.49,283500.0,9.1005,9.1353,9.0918,9.1266,283500.0
2012-05-21 11:15:00,10.49,10.5,10.47,10.48,180100.0,9.1266,9.1353,9.1092,9.1179,180100.0
2012-05-21 11:20:00,10.48,10.48,10.44,10.44,218400.0,9.1179,9.1179,9.0831,9.0831,218400.0
2012-05-21 11:25:00,10.44,10.45,10.42,10.42,87600.0,9.0831,9.0918,9.0657,9.0657,87600.0
2012-05-21 11:30:00,10.43,10.43,10.41,10.42,45500.0,9.0744,9.0744,9.057,9.0657,45500.0
2012-05-21 11:35:00,10.41,10.44,10.39,10.44,108700.0,9.057,9.0831,9.0396,9.0831,108700.0
2012-05-21 11:40:00,10.44,10.44,10.43,10.43,42800.0,9.0831,9.0831,9.0744,9.0744,42800.0
2012-05-21 11:45:00,10.43,10.46,10.43,10.46,31900.0,9.0744,9.1005,9.0744,9.1005,31900.0
2012-05-21 11:50:00,10.46,10.47,10.45,10.46,103700.0,9.1005,9.1092,9.0918,9.1005,103700.0
2012-05-21 11:55:00,10.46,10.47,10.45,10.45,41700.0,9.1005,9.1092,9.0918,9.0918,41700.0
2012-05-21 12:00:00,10.46,10.48,10.45,10.46,214000.0,9.1005,9.1179,9.0918,9.1005,214000.0
2012-05-21 12:05:00,10.46,10.46,10.43,10.45,146000.0,9.1005,9.1005,9.0744,9.0918,146000.0
2012-05-21 12:10:00,10.45,10.46,10.44,10.46,28200.0,9.0918,9.1005,9.0831,9.1005,28200.0
2012-05-21 12:15:00,10.46,10.48,10.46,10.48,31000.0,9.1005,9.1179,9.1005,9.1179,31000.0
2012-05-21 12:20:00,10.47,10.48,10.47,10.47,114800.0,9.1092,9.1179,9.1092,9.1092,114800.0
2012-05-21 12:25:00,10.47,10.5,10.45,10.5,114600.0,9.1092,9.1353,9.0918,9.1353,114600.0
2012-05-21 12:30:00,10.5,10.5,10.48,10.49,283900.0,9.1353,9.1353,9.1179,9.1266,283900.0
2012-05-21 12:35:00,10.49,10.5,10.48,10.5,80800.0,9.1266,9.1353,9.1179,9.1353,80800.0
2012-05-21 12:40:00,10.5,10.5,10.49,10.5,107500.0,9.1353,9.1353,9.1266,9.1353,107500.0
2012-05-21 12:45:00,10.49,10.52,10.49,10.51,152300.0,9.1266,9.1527,9.1266,9.144,152300.0
2012-05-21 12:50:00,10.51,10.52,10.48,10.5,194600.0,9.144,9.1527,9.1179,9.1353,194600.0
2012-05-21 12:55:00,10.5,10.51,10.49,10.5,57500.0,9.1353,9.144,9.1266,9.1353,57500.0
2012-05-21 13:00:00,10.5,10.5,10.49,10.5,41100.0,9.1353,9.1353,9.1266,9.1353,41100.0
2012-05-21 13:05:00,10.5,10.5,10.49,10.5,23800.0,9.1353,9.1353,9.1266,9.1353,23800.0
2012-05-21 13:10:00,10.5,10.5,10.48,10.49,98700.0,9.1353,9.1353,9.1179,9.1266,98700.0
2012-05-21 13:15:00,10.49,10.5,10.47,10.5,110000.0,9.1266,9.1353,9.1092,9.1353,110000.0
2012-05-21 13:20:00,10.49,10.5,10.49,10.5,73100.0,9.1266,9.1353,9.1266,9.1353,73100.0
2012-05-21 13:25:00,10.5,10.5,10.49,10.49,80400.0,9.1353,9.1353,9.1266,9.1266,80400.0
2012-05-21 13:30:00,10.5,10.51,10.49,10.51,171600.0,9.1353,9.144,9.1266,9.144,171600.0
2012-05-21 13:35:00,10.51,10.51,10.5,10.51,35500.0,9.144,9.144,9.1353,9.144,35500.0
2012-05-21 13:40:00,10.51,10.53,10.51,10.53,72200.0,9.144,9.1614,9.144,9.1614,72200.0
2012-05-21 13:45:00,10.53,10.53,10.51,10.52,92300.0,9.1614,9.1614,9.144,9.1527,92300.0
2012-05-21 13:50:00,10.52,10.52,10.5,10.5,96300.0,9.1527,9.1527,9.1353,9.1353,96300.0
2012-05-21 13:55:00,10.51,10.51,10.49,10.5,30000.0,9.144,9.144,9.1266,9.1353,30000.0
2012-05-21 14:00:00,10.5,10.51,10.47,10.47,150200.0,9.1353,9.144,9.1092,9.1092,150200.0
2012-05-21 14:05:00,10.47,10.52,10.47,10.51,107000.0,9.1092,9.1527,9.1092,9.144,107000.0
2012-05-21 14:10:00,10.52,10.52,10.49,10.51,98000.0,9.1527,9.1527,9.1266,9.144,98000.0
2012-05-21 14:15:00,10.51,10.52,10.5,10.51,126300.0,9.144,9.1527,9.1353,9.144,126300.0
2012-05-21 14:20:00,10.51,10.52,10.48,10.49,132100.0,9.144,9.1527,9.1179,9.1266,132100.0
2012-05-21 14:25:00,10.49,10.49,10.48,10.49,39600.0,9.1266,9.1266,9.1179,9.1266,39600.0
2012-05-21 14:30:00,10.49,10.5,10.48,10.5,96900.0,9.1266,9.1353,9.1179,9.1353,96900.0
2012-05-21 14:35:00,10.5,10.5,10.49,10.5,67000.0,9.1353,9.1353,9.1266,9.1353,67000.0
2012-05-21 14:40:00,10.5,10.51,10.49,10.5,79200.0,9.1353,9.144,9.1266,9.1353,79200.0
2012-05-21 14:45:00,10.5,10.5,10.48,10.5,89300.0,9.1353,9.1353,9.1179,9.1353,89300.0
2012-05-21 14:50:00,10.5,10.5,10.49,10.5,31500.0,9.1353,9.1353,9.1266,9.1353,31500.0
2012-05-21 14:55:00,10.49,10.51,10.49,10.5,160800.0,9.1266,9.144,9.1266,9.1353,160800.0
2012-05-21 15:00:00,10.5,10.52,10.49,10.52,137900.0,9.1353,9.1527,9.1266,9.1527,137900.0
2012-05-21 15:05:00,10.52,10.53,10.51,10.53,111800.0,9.1527,9.1614,9.144,9.1614,111800.0
2012-05-21 15:10:00,10.53,10.58,10.52,10.57,262300.0,9.1614,9.2049,9.1527,9.1962,262300.0
2012-05-21 15:15:00,10.57,10.59,10.54,10.57,258900.0,9.1962,9.2136,9.1701,9.1962,258900.0
2012-05-21 15:20:00,10.57,10.6,10.57,10.57,200800.0,9.1962,9.2223,9.1962,9.1962,200800.0
2012-05-21 15:25:00,10.58,10.59,10.54,10.54,274100.0,9.2049,9.2136,9.1701,9.1701,274100.0
2012-05-21 15:30:00,10.54,10.57,10.51,10.57,307000.0,9.1701,9.1962,9.144,9.1962,307000.0
2012-05-21 15:35:00,10.57,10.58,10.54,10.54,177500.0,9.1962,9.2049,9.1701,9.1701,177500.0
2012-05-21 15:40:00,10.54,10.55,10.54,10.55,80100.0,9.1701,9.1788,9.1701,9.1788,80100.0
2012-05-21 15:45:00,10.55,10.62,10.55,10.61,446900.0,9.1788,9.2397,9.1788,9.231,446900.0
2012-05-21 15:50:00,10.62,10.62,10.55,10.56,407300.0,9.2397,9.2397,9.1788,9.1875,407300.0
2012-05-21 15:55:00,10.56,10.59,10.55,10.58,388000.0,9.1875,9.2136,9.1788,9.2049,388000.0
2012-05-22 09:30:00,10.68,10.73,10.64,10.7,187700.0,9.2919,9.3354,9.2571,9.3093,187700.0
2012-05-22 09:35:00,10.69,10.75,10.54,10.55,625300.0,9.3006,9.3528,9.1701,9.1788,625300.0
2012-05-22 09:40:00,10.54,10.68,10.54,10.65,136400.0,9.1701,9.2919,9.1701,9.2658,136400.0
2012-05-22 09:45:00,10.65,10.7,10.65,10.7,268000.0,9.2658,9.3093,9.2658,9.3093,268000.0
2012-05-22 09:50:00,10.69,10.7,10.66,10.67,266600.0,9.3006,9.3093,9.2745,9.2832,266600.0
2012-05-22 09:55:00,10.67,10.67,10.57,10.57,342200.0,9.2832,9.2832,9.1962,9.1962,342200.0
2012-05-22 10:00:00,10.58,10.62,10.56,10.62,296400.0,9.2049,9.2397,9.1875,9.2397,296400.0
2012-05-22 10:05:00,10.62,10.67,10.6,10.66,375800.0,9.2397,9.2832,9.2223,9.2745,375800.0
2012-05-22 10:10:00,10.66,10.71,10.66,10.7,321500.0,9.2745,9.318,9.2745,9.3093,321500.0
2012-05-22 10:15:00,10.7,10.74,10.68,10.74,266600.0,9.3093,9.3441,9.2919,9.3441,266600.0
2012-05-22 10:20:00,10.74,10.75,10.71,10.74,287400.0,9.3441,9.3528,9.318,9.3441,287400.0
2012-05-22 10:25:00,10.74,10.76,10.73,10.75,155700.0,9.3441,9.3615,9.3354,9.3528,155700.0
2012-05-22 10:30:00,10.75,10.8,10.74,10.76,204800.0,9.3528,9.3963,9.3441,9.3615,204800.0
2012-05-22 10:35:00,10.76,10.8,10.75,10.79,262800.0,9.3615,9.3963,9.3528,9.3876,262800.0
2012-05-22 10:40:00,10.78,10.8,10.76,10.76,186200.0,9.3789,9.3963,9.3615,9.3615,186200.0
2012-05-22 10:45:00,10.76,10.77,10.71,10.71,392200.0,9.3615,9.3702,9.318,9.318,392200.0
2012-05-22 10:50:00,10.71,10.75,10.7,10.74,112100.0,9.318,9.3528,9.3093,9.3441,112100.0
2012-05-22 10:55:00,10.74,10.77,10.72,10.74,631000.0,9.3441,9.3702,9.3267,9.3441,631000.0
2012-05-22 11:00:00,10.73,10.75,10.69,10.71,464000.0,9.3354,9.3528,9.3006,9.318,464000.0
2012-05-22 11:05:00,10.72,10.76,10.71,10.72,220900.0,9.3267,9.3615,9.318,9.3267,220900.0
2012-05-22 11:10:00,10.72,10.73,10.67,10.67,115600.0,9.3267,9.3354,9.2832,9.2832,115600.0
2012-05-22 11:15:00,10.67,10.7,10.67,10.7,76600.0,9.2832,9.3093,9.2832,9.3093,76600.0
2012-05-22 11:20:00,10.7,10.71,10.66,10.67,254100.0,9.3093,9.318,9.2745,9.2832,254100.0
2012-05-22 11:25:00,10.67,10.68,10.66,10.68,46600.0,9.2832,9.2919,9.2745,9.2919,46600.0
2012-05-22 11:30:00,10.68,10.69,10.67,10.69,56900.0,9.2919,9.3006,9.2832,9.3006,56900.0
2012-05-22 11:35:00,10.69,10.69,10.64,10.65,91600.0,9.3006,9.3006,9.2571,9.2658,91600.0
2012-05-22 11:40:00,10.65,10.65,10.61,10.61,136300.0,9.2658,9.2658,9.231,9.231,136300.0
2012-05-22 11:45:00,10.61,10.61,10.58,10.59,163300.0,9.231,9.231,9.2049,9.2136,163300.0
2012-05-22 11:50:00,10.59,10.6,10.57,10.58,157700.0,9.2136,9.2223,9.1962,9.2049,157700.0
2012-05-22 11:55:00,10.58,10.58,10.52,10.52,98000.0,9.2049,9.2049,9.1527,9.1527,98000.0
2012-05-22 12:00:00,10.52,10.53,10.47,10.49,267800.0,9.1527,9.1614,9.1092,9.1266,267800.0
2012-05-22 12:05:00,10.48,10.51,10.48,10.49,127100.0,9.1179,9.144,9.1179,9.1266,127100.0
2012-05-22 12:10:00,10.5,10.55,10.49,10.54,56600.0,9.1353,9.1788,9.1266,9.1701,56600.0
2012-05-22 12:15:00,10.54,10.55,10.52,10.54,111700.0,9.1701,9.1788,9.1527,9.1701,111700.0
2012-05-22 12:20:00,10.54,10.61,10.54,10.61,48200.0,9.1701,9.231,9.1701,9.231,48200.0
2012-05-22 12:25:00,10.61,10.63,10.6,10.63,27200.0,9.231,9.2484,9.2223,9.2484,27200.0
2012-05-22 12:30:00,10.63,10.64,10.57,10.58,64700.0,9.2484,9.2571,9.1962,9.2049,64700.0
2012-05-22 12:35:00,10.58,10.62,10.58,10.62,45300.0,9.2049,9.2397,9.2049,9.2397,45300.0
2012-05-22 12:40:00,10.61,10.62,10.6,10.62,28400.0,9.231,9.2397,9.2223,9.2397,28400.0
2012-05-22 12:45:00,10.61,10.63,10.6,10.6,141600.0,9.231,9.2484,9.2223,9.2223,141600.0
2012-05-22 12:50:00,10.6,10.6,10.59,10.6,21300.0,9.2223,9.2223,9.2136,9.2223,21300.0
2012-05-22 12:55:00,10.6,10.6,10.59,10.59,27100.0,9.2223,9.2223,9.2136,9.2136,27100.0
2012-05-22 13:00:00,10.6,10.63,10.59,10.61,189500.0,9.2223,9.2484,9.2136,9.231,189500.0
2012-05-22 13:05:00,10.6,10.61,10.59,10.59,51000.0,9.2223,9.231,9.2136,9.2136,51000.0
2012-05-22 13:10:00,10.6,10.6,10.57,10.59,122600.0,9.2223,9.2223,9.1962,9.2136,122600.0
2012-05-22 13:15:00,10.58,10.59,10.52,10.53,427000.0,9.2049,9.2136,9.1527,9.1614,427000.0
2012-05-22 13:20:00,10.53,10.57,10.53,10.57,32800.0,9.1614,9.1962,9.1614,9.1962,32800.0
2012-05-22 13:25:00,10.57,10.59,10.57,10.59,38900.0,9.1962,9.2136,9.1962,9.2136,38900.0
2012-05-22 13:30:00,10.58,10.6,10.57,10.6,161200.0,9.2049,9.2223,9.1962,9.2223,161200.0
2012-05-22 13:35:00,10.6,10.6,10.56,10.58,67200.0,9.2223,9.2223,9.1875,9.2049,67200.0
2012-05-22 13:40:00,10.57,10.58,10.53,10.53,60800.0,9.1962,9.2049,9.1614,9.1614,60800.0
2012-05-22 13:45:00,10.53,10.54,10.51,10.51,95300.0,9.1614,9.1701,9.144,9.144,95300.0
2012-05-22 13:50:00,10.52,10.53,10.51,10.53,29700.0,9.1527,9.1614,9.144,9.1614,29700.0
2012-05-22 13:55:00,10.52,10.55,10.52,10.52,87100.0,9.1527,9.1788,9.1527,9.1527,87100.0
2012-05-22 14:00:00,10.52,10.56,10.52,10.55,83600.0,9.1527,9.1875,9.1527,9.1788,83600.0
2012-05-22 14:05:00,10.54,10.57,10.54,10.55,60300.0,9.1701,9.1962,9.1701,9.1788,60300.0
2012-05-22 14:10:00,10.55,10.55,10.5,10.52,52400.0,9.1788,9.1788,9.1353,9.1527,52400.0
2012-05-22 14:15:00,10.51,10.53,10.49,10.5,240400.0,9.144,9.1614,9.1266,9.1353,240400.0
2012-05-22 14:20:00,10.5,10.52,10.49,10.52,91500.0,9.1353,9.1527,9.1266,9.1527,91500.0
2012-05-22 14:25:00,10.52,10.52,10.51,10.52,25800.0,9.1527,9.1527,9.144,9.1527,25800.0
2012-05-22 14:30:00,10.52,10.53,10.48,10.5,122900.0,9.1527,9.1614,9.1179,9.1353,122900.0
2012-05-22 14:35:00,10.5,10.51,10.47,10.47,76300.0,9.1353,9.144,9.1092,9.1092,76300.0
2012-05-22 14:40:00,10.48,10.51,10.47,10.51,47300.0,9.1179,9.144,9.1092,9.144,47300.0
2012-05-22 14:45:00,10.51,10.52,10.49,10.52,74600.0,9.144,9.1527,9.1266,9.1527,74600.0
2012-05-22 14:50:00,10.52,10.53,10.51,10.51,61100.0,9.1527,9.1614,9.144,9.144,61100.0
2012-05-22 14:55:00,10.51,10.54,10.5,10.54,93200.0,9.144,9.1701,9.1353,9.1701,93200.0
2012-05-22 15:00:00,10.54,10.58,10.53,10.58,122100.0,9.1701,9.2049,9.1614,9.2049,122100.0
2012-05-22 15:05:00,10.58,10.6,10.58,10.59,73200.0,9.2049,9.2223,9.2049,9.2136,73200.0
2012-05-22 15:10:00,10.59,10.59,10.56,10.57,89900.0,9.2136,9.2136,9.1875,9.1962,89900.0
2012-05-22 15:15:00,10.57,10.57,10.53,10.54,192800.0,9.1962,9.1962,9.1614,9.1701,192800.0
2012-05-22 15:20:00,10.53,10.56,10.52,10.55,181500.0,9.1614,9.1875,9.1527,9.1788,181500.0
2012-05-22 15:25:00,10.55,10.56,10.54,10.55,62800.0,9.1788,9.1875,9.1701,9.1788,62800.0
2012-05-22 15:30:00,10.55,10.55,10.51,10.52,136300.0,9.1788,9.1788,9.144,9.1527,136300.0
2012-05-22 15:35:00,10.51,10.53,10.51,10.51,111000.0,9.144,9.1614,9.144,9.144,111000.0
2012-05-22 15:40:00,10.52,10.52,10.51,10.52,39800.0,9.1527,9.1527,9.144,9.1527,39800.0
2012-05-22 15:45:00,10.52,10.53,10.49,10.49,178500.0,9.1527,9.1614,9.1266,9.1266,178500.0
2012-05-22 15:50:00,10.5,10.52,10.49,10.51,321500.0,9.1353,9.1527,9.1266,9.144,321500.0
2012-05-22 15:55:00,10.52,10.55,10.51,10.55,244100.0,9.1527,9.1788,9.144,9.1788,244100.0
2012-05-23 09:30:00,10.52,10.53,10.27,10.29,176000.0,9.1527,9.1614,8.9352,8.9526,176000.0
2012-05-23 09:35:00,10.28,10.4,10.25,10.34,128800.0,8.9439,9.0483,8.9178,8.9961,128800.0
2012-05-23 09:40:00,10.34,10.43,10.34,10.38,224900.0,8.9961,9.0744,8.9961,9.0309,224900.0
2012-05-23 09:45:00,10.37,10.42,10.33,10.34,154700.0,9.0222,9.0657,8.9874,8.9961,154700.0
2012-05-23 09:50:00,10.34,10.38,10.33,10.37,104200.0,8.9961,9.0309,8.9874,9.0222,104200.0
2012-05-23 09:55:00,10.37,10.46,10.37,10.46,98500.0,9.0222,9.1005,9.0222,9.1005,98500.0
2012-05-23 10:00:00,10.46,10.47,10.42,10.45,85900.0,9.1005,9.1092,9.0657,9.0918,85900.0
2012-05-23 10:05:00,10.45,10.47,10.44,10.45,71700.0,9.0918,9.1092,9.0831,9.0918,71700.0
2012-05-23 10:10:00,10.45,10.47,10.41,10.47,125000.0,9.0918,9.1092,9.057,9.1092,125000.0
2012-05-23 10:15:00,10.47,10.48,10.41,10.43,80400.0,9.1092,9.1179,9.057,9.0744,80400.0
2012-05-23 10:20:00,10.43,10.43,10.39,10.39,57000.0,9.0744,9.0744,9.0396,9.0396,57000.0
2012-05-23 10:25:00,10.4,10.42,10.38,10.42,40600.0,9.0483,9.0657,9.0309,9.0657,40600.0
2012-05-23 10:30:00,10.42,10.42,10.39,10.39,57500.0,9.0657,9.0657,9.0396,9.0396,57500.0
2012-05-23 10:35:00,10.39,10.39,10.34,10.35,71400.0,9.0396,9.0396,8.9961,9.0048,71400.0
2012-05-23 10:40:00,10.34,10.35,10.31,10.34,92400.0,8.9961,9.0048,8.97,8.9961,92400.0
2012-05-23 10:45:00,10.34,10.34,10.25,10.27,161500.0,8.9961,8.9961,8.9178,8.9352,161500.0
2012-05-23 10:50:00,10.27,10.31,10.27,10.31,45600.0,8.9352,8.97,8.9352,8.97,45600.0
2012-05-23 10:55:00,10.31,10.32,10.28,10.29,37400.0,8.97,8.9787,8.9439,8.9526,37400.0
2012-05-23 11:00:00,10.29,10.29,10.27,10.28,66800.0,8.9526,8.9526,8.9352,8.9439,66800.0
2012-05-23 11:05:00,10.28,10.29,10.25,10.27,151000.0,8.9439,8.9526,8.9178,8.9352,151000.0
2012-05-23 11:10:00,10.27,10.32,10.27,10.3,91100.0,8.9352,8.9787,8.9352,8.9613,91100.0
2012-05-23 11:15:00,10.29,10.35,10.29,10.34,32900.0,8.9526,9.0048,8.9526,8.9961,32900.0
2012-05-23 11:20:00,10.34,10.34,10.31,10.32,98400.0,8.9961,8.9961,8.97,8.9787,98400.0
2012-05-23 11:25:00,10.32,10.35,10.31,10.34,65200.0,8.9787,9.0048,8.97,8.9961,65200.0
2012-05-23 11:30:00,10.34,10.41,10.34,10.4,91200.0,8.9961,9.057,8.9961,9.0483,91200.0
2012-05-23 11:35:00,10.4,10.4,10.39,10.39,48400.0,9.0483,9.0483,9.0396,9.0396,48400.0
2012-05-23 11:40:00,10.39,10.43,10.39,10.41,101800.0,9.0396,9.0744,9.0396,9.057,101800.0
2012-05-23 11:45:00,10.41,10.43,10.41,10.42,39800.0,9.057,9.0744,9.057,9.0657,39800.0
2012-05-23 11:50:00,10.42,10.43,10.42,10.43,13300.0,9.0657,9.0744,9.0657,9.0744,13300.0
2012-05-23 11:55:00,10.42,10.43,10.4,10.41,35900.0,9.0657,9.0744,9.0483,9.057,35900.0
2012-05-23 12:00:00,10.4,10.4,10.35,10.35,73600.0,9.0483,9.0483,9.0048,9.0048,73600.0
2012-05-23 12:05:00,10.36,10.37,10.33,10.35,59800.0,9.0135,9.0222,8.9874,9.0048,59800.0
2012-05-23 12:10:00,10.35,10.35,10.34,10.34,14900.0,9.0048,9.0048,8.9961,8.9961,14900.0
2012-05-23 12:15:00,10.35,10.39,10.35,10.38,100300.0,9.0048,9.0396,9.0048,9.0309,100300.0
2012-05-23 12:20:00,10.38,10.38,10.34,10.35,24900.0,9.0309,9.0309,8.9961,9.0048,24900.0
2012-05-23 12:25:00,10.35,10.36,10.34,10.36,33100.0,9.0048,9.0135,8.9961,9.0135,33100.0
2012-05-23 12:30:00,10.36,10.37,10.35,10.36,50300.0,9.0135,9.0222,9.0048,9.0135,50300.0
2012-05-23 12:35:00,10.36,10.37,10.36,10.37,68600.0,9.0135,9.0222,9.0135,9.0222,68600.0
2012-05-23 12:40:00,10.36,10.4,10.36,10.4,34700.0,9.0135,9.0483,9.0135,9.0483,34700.0
2012-05-23 12:45:00,10.4,10.44,10.39,10.42,63200.0,9.0483,9.0831,9.0396,9.0657,63200.0
2012-05-23 12:50:00,10.42,10.42,10.41,10.42,5500.0,9.0657,9.0657,9.057,9.0657,5500.0
2012-05-23 12:55:00,10.42,10.42,10.41,10.41,33600.0,9.0657,9.0657,9.057,9.057,33600.0
2012-05-23 13:00:00,10.41,10.46,10.41,10.45,166400.0,9.057,9.1005,9.057,9.0918,166400.0
2012-05-23 13:05:00,10.44,10.45,10.41,10.42,16100.0,9.0831,9.0918,9.057,9.0657,16100.0
2012-05-23 13:10:00,10.41,10.44,10.4,10.41,66600.0,9.057,9.0831,9.0483,9.057,66600.0
2012-05-23 13:15:00,10.4,10.41,10.39,10.39,18600.0,9.0483,9.057,9.0396,9.0396,18600.0
2012-05-23 13:20:00,10.4,10.42,10.4,10.41,30800.0,9.0483,9.0657,9.0483,9.057,30800.0
2012-05-23 13:25:00,10.41,10.41,10.39,10.4,109000.0,9.057,9.057,9.0396,9.0483,109000.0
2012-05-23 13:30:00,10.4,10.42,10.39,10.4,184200.0,9.0483,9.0657,9.0396,9.0483,184200.0
2012-05-23 13:35:00,10.4,10.4,10.4,10.4,31000.0,9.0483,9.0483,9.0483,9.0483,31000.0
2012-05-23 13:40:00,10.4,10.41,10.39,10.41,148900.0,9.0483,9.057,9.0396,9.057,148900.0
2012-05-23 13:45:00,10.41,10.42,10.39,10.42,211900.0,9.057,9.0657,9.0396,9.0657,211900.0
2012-05-23 13:50:00,10.42,10.43,10.39,10.4,58300.0,9.0657,9.0744,9.0396,9.0483,58300.0
2012-05-23 13:55:00,10.41,10.44,10.4,10.44,20400.0,9.057,9.0831,9.0483,9.0831,20400.0
2012-05-23 14:00:00,10.44,10.45,10.42,10.43,55600.0,9.0831,9.0918,9.0657,9.0744,55600.0
2012-05-23 14:05:00,10.43,10.48,10.43,10.48,28100.0,9.0744,9.1179,9.0744,9.1179,28100.0
2012-05-23 14:10:00,10.48,10.49,10.46,10.46,207100.0,9.1179,9.1266,9.1005,9.1005,207100.0
2012-05-23 14:15:00,10.46,10.46,10.43,10.44,272400.0,9.1005,9.1005,9.0744,9.0831,272400.0
2012-05-23 14:20:00,10.44,10.47,10.42,10.42,130100.0,9.0831,9.1092,9.0657,9.0657,130100.0
2012-05-23 14:25:00,10.42,10.45,10.42,10.45,51400.0,9.0657,9.0918,9.0657,9.0918,51400.0
2012-05-23 14:30:00,10.44,10.47,10.44,10.46,45200.0,9.0831,9.1092,9.0831,9.1005,45200.0
2012-05-23 14:35:00,10.46,10.47,10.44,10.46,119000.0,9.1005,9.1092,9.0831,9.1005,119000.0
2012-05-23 14:40:00,10.46,10.47,10.45,10.46,177400.0,9.1005,9.1092,9.0918,9.1005,177400.0
2012-05-23 14:45:00,10.46,10.48,10.45,10.47,72700.0,9.1005,9.1179,9.0918,9.1092,72700.0
2012-05-23 14:50:00,10.46,10.51,10.45,10.51,283900.0,9.1005,9.144,9.0918,9.144,283900.0
2012-05-23 14:55:00,10.5,10.56,10.5,10.55,140900.0,9.1353,9.1875,9.1353,9.1788,140900.0
2012-05-23 15:00:00,10.56,10.56,10.52,10.54,253600.0,9.1875,9.1875,9.1527,9.1701,253600.0
2012-05-23 15:05:00,10.54,10.54,10.51,10.54,94900.0,9.1701,9.1701,9.144,9.1701,94900.0
2012-05-23 15:10:00,10.53,10.58,10.53,10.58,279400.0,9.1614,9.2049,9.1614,9.2049,279400.0
2012-05-23 15:15:00,10.57,10.64,10.57,10.64,310300.0,9.1962,9.2571,9.1962,9.2571,310300.0
2012-05-23 15:20:00,10.64,10.67,10.63,10.64,120600.0,9.2571,9.2832,9.2484,9.2571,120600.0
2012-05-23 15:25:00,10.63,10.65,10.62,10.64,181200.0,9.2484,9.2658,9.2397,9.2571,181200.0
2012-05-23 15:30:00,10.63,10.69,10.63,10.69,259600.0,9.2484,9.3006,9.2484,9.3006,259600.0
2012-05-23 15:35:00,10.7,10.74,10.69,10.71,256000.0,9.3093,9.3441,9.3006,9.318,256000.0
2012-05-23 15:40:00,10.71,10.72,10.69,10.71,315400.0,9.318,9.3267,9.3006,9.318,315400.0
2012-05-23 15:45:00,10.71,10.75,10.71,10.75,193600.0,9.318,9.3528,9.318,9.3528,193600.0
2012-05-23 15:50:00,10.74,10.75,10.7,10.71,317500.0,9.3441,9.3528,9.3093,9.318,317500.0
2012-05-23 15:55:00,10.71,10.74,10.7,10.74,476800.0,9.318,9.3441,9.3093,9.3441,476800.0
2012-05-24 09:30:00,10.9,11.24,10.88,11.17,898300.0,9.4833,9.7791,9.4659,9.7182,898300.0
2012-05-24 09:35:00,11.18,11.28,11.11,11.16,1368100.0,9.7269,9.8139,9.666,9.7095,1368100.0
2012-05-24 09:40:00,11.17,11.24,11.15,11.16,608900.0,9.7182,9.7791,9.7008,9.7095,608900.0
2012-05-24 09:45:00,11.17,11.2,11.14,11.16,369000.0,9.7182,9.7443,9.6921,9.7095,369000.0
2012-05-24 09:50:00,11.17,11.22,11.1,11.15,428600.0,9.7182,9.7617,9.6573,9.7008,428600.0
2012-05-24 09:55:00,11.15,11.26,11.14,11.26,492500.0,9.7008,9.7965,9.6921,9.7965,492500.0
2012-05-24 10:00:00,11.26,11.28,11.16,11.25,749300.0,9.7965,9.8139,9.7095,9.7878,749300.0
2012-05-24 10:05:00,11.26,11.29,11.25,11.28,403000.0,9.7965,9.8226,9.7878,9.8139,403000.0
2012-05-24 10:10:00,11.29,11.39,11.28,11.36,747900.0,9.8226,9.9096,9.8139,9.8835,747900.0
2012-05-24 10:15:00,11.37,11.37,11.31,11.36,953200.0,9.8922,9.8922,9.84,9.8835,953200.0
2012-05-24 10:20:00,11.36,11.38,11.34,11.37,167600.0,9.8835,9.9009,9.8661,9.8922,167600.0
2012-05-24 10:25:00,11.37,11.4,11.31,11.39,598500.0,9.8922,9.9183,9.84,9.9096,598500.0
2012-05-24 10:30:00,11.4,11.54,11.4,11.52,684900.0,9.9183,10.0401,9.9183,10.0227,684900.0
2012-05-24 10:35:00,11.52,11.53,11.42,11.42,182300.0,10.0227,10.0314,9.9357,9.9357,182300.0
2012-05-24 10:40:00,11.43,11.47,11.36,11.37,335400.0,9.9444,9.9792,9.8835,9.8922,335400.0
2012-05-24 10:45:00,11.36,11.37,11.31,11.32,685500.0,9.8835,9.8922,9.84,9.8487,685500.0
2012-05-24 10:50:00,11.31,11.34,11.28,11.34,376900.0,9.84,9.8661,9.8139,9.8661,376900.0
2012-05-24 10:55:00,11.34,11.4,11.32,11.37,159800.0,9.8661,9.9183,9.8487,9.8922,159800.0
2012-05-24 11:00:00,11.37,11.41,11.36,11.38,320800.0,9.8922,9.927,9.8835,9.9009,320800.0
2012-05-24 11:05:00,11.39,11.4,11.36,11.38,213900.0,9.9096,9.9183,9.8835,9.9009,213900.0
2012-05-24 11:10:00,11.38,11.43,11.38,11.4,71900.0,9.9009,9.9444,9.9009,9.9183,71900.0
2012-05-24 11:15:00,11.4,11.45,11.4,11.42,132900.0,9.9183,9.9618,9.9183,9.9357,132900.0
2012-05-24 11:20:00,11.41,11.46,11.4,11.43,109400.0,9.927,9.9705,9.9183,9.9444,109400.0
2012-05-24 11:25:00,11.42,11.43,11.41,11.42,34400.0,9.9357,9.9444,9.927,9.9357,34400.0
2012-05-24 11:30:00,11.42,11.42,11.32,11.32,168000.0,9.9357,9.9357,9.8487,9.8487,168000.0
2012-05-24 11:35:00,11.32,11.33,11.31,11.32,37600.0,9.8487,9.8574,9.84,9.8487,37600.0
2012-05-24 11:40:00,11.31,11.32,11.27,11.29,122600.0,9.84,9.8487,9.8052,9.8226,122600.0
2012-05-24 11:45:00,11.29,11.29,11.23,11.25,139900.0,9.8226,9.8226,9.7704,9.7878,139900.0
2012-05-24 11:50:00,11.25,11.3,11.23,11.29,199200.0,9.7878,9.8313,9.7704,9.8226,199200.0
2012-05-24 11:55:00,11.29,11.3,11.26,11.29,86200.0,9.8226,9.8313,9.7965,9.8226,86200.0
2012-05-24 12:00:00,11.28,11.29,11.19,11.21,150000.0,9.8139,9.8226,9.7356,9.753,150000.0
2012-05-24 12:05:00,11.22,11.23,11.2,11.23,96200.0,9.7617,9.7704,9.7443,9.7704,96200.0
2012-05-24 12:10:00,11.23,11.26,11.22,11.22,90700.0,9.7704,9.7965,9.7617,9.7617,90700.0
2012-05-24 12:15:00,11.22,11.22,11.16,11.17,74000.0,9.7617,9.7617,9.7095,9.7182,74000.0
2012-05-24 12:20:00,11.18,11.18,11.14,11.14,84700.0,9.7269,9.7269,9.6921,9.6921,84700.0
2012-05-24 12:25:00,11.14,11.15,11.14,11.15,26500.0,9.6921,9.7008,9.6921,9.7008,26500.0
2012-05-24 12:30:00,11.15,11.19,11.14,11.17,115900.0,9.7008,9.7356,9.6921,9.7182,115900.0
2012-05-24 12:35:00,11.17,11.22,11.17,11.22,85100.0,9.7182,9.7617,9.7182,9.7617,85100.0
2012-05-24 12:40:00,11.21,11.22,11.19,11.2,80500.0,9.753,9.7617,9.7356,9.7443,80500.0
2012-05-24 12:45:00,11.19,11.2,11.19,11.2,105200.0,9.7356,9.7443,9.7356,9.7443,105200.0
2012-05-24 12:50:00,11.2,11.2,11.16,11.16,51600.0,9.7443,9.7443,9.7095,9.7095,51600.0
2012-05-24 12:55:00,11.16,11.19,11.16,11.18,86700.0,9.7095,9.7356,9.7095,9.7269,86700.0
2012-05-24 13:00:00,11.18,11.2,11.15,11.19,125400.0,9.7269,9.7443,9.7008,9.7356,125400.0
2012-05-24 13:05:00,11.2,11.21,11.19,11.2,46300.0,9.7443,9.753,9.7356,9.7443,46300.0
2012-05-24 13:10:00,11.2,11.21,11.19,11.21,66200.0,9.7443,9.753,9.7356,9.753,66200.0
2012-05-24 13:15:00,11.21,11.22,11.2,11.21,70100.0,9.753,9.7617,9.7443,9.753,70100.0
2012-05-24 13:20:00,11.21,11.24,11.2,11.23,60600.0,9.753,9.7791,9.7443,9.7704,60600.0
2012-05-24 13:25:00,11.24,11.24,11.19,11.19,92100.0,9.7791,9.7791,9.7356,9.7356,92100.0
2012-05-24 13:30:00,11.19,11.19,11.15,11.17,51400.0,9.7356,9.7356,9.7008,9.7182,51400.0
2012-05-24 13:35:00,11.17,11.19,11.16,11.17,70000.0,9.7182,9.7356,9.7095,9.7182,70000.0
2012-05-24 13:40:00,11.18,11.18,11.16,11.16,44200.0,9.7269,9.7269,9.7095,9.7095,44200.0
2012-05-24 13:45:00,11.17,11.18,11.15,11.18,89000.0,9.7182,9.7269,9.7008,9.7269,89000.0
2012-05-24 13:50:00,11.18,11.2,11.16,11.18,90700.0,9.7269,9.7443,9.7095,9.7269,90700.0
2012-05-24 13:55:00,11.19,11.19,11.16,11.17,67400.0,9.7356,9.7356,9.7095,9.7182,67400.0
2012-05-24 14:00:00,11.16,11.2,11.16,11.2,87300.0,9.7095,9.7443,9.7095,9.7443,87300.0
2012-05-24 14:05:00,11.19,11.2,11.17,11.19,73900.0,9.7356,9.7443,9.7182,9.7356,73900.0
2012-05-24 14:10:00,11.18,11.19,11.11,11.13,256000.0,9.7269,9.7356,9.666,9.6834,256000.0
2012-05-24 14:15:00,11.13,11.16,11.13,11.13,276000.0,9.6834,9.7095,9.6834,9.6834,276000.0
2012-05-24 14:20:00,11.14,11.17,11.13,11.15,138500.0,9.6921,9.7182,9.6834,9.7008,138500.0
2012-05-24 14:25:00,11.16,11.17,11.14,11.17,40100.0,9.7095,9.7182,9.6921,9.7182,40100.0
2012-05-24 14:30:00,11.17,11.2,11.15,11.2,58500.0,9.7182,9.7443,9.7008,9.7443,58500.0
2012-05-24 14:35:00,11.2,11.2,11.19,11.2,41500.0,9.7443,9.7443,9.7356,9.7443,41500.0
2012-05-24 14:40:00,11.19,11.24,11.19,11.21,109300.0,9.7356,9.7791,9.7356,9.753,109300.0
2012-05-24 14:45:00,11.2,11.23,11.2,11.23,94300.0,9.7443,9.7704,9.7443,9.7704,94300.0
2012-05-24 14:50:00,11.23,11.23,11.2,11.21,99900.0,9.7704,9.7704,9.7443,9.753,99900.0
2012-05-24 14:55:00,11.21,11.23,11.21,11.21,45500.0,9.753,9.7704,9.753,9.753,45500.0
2012-05-24 15:00:00,11.22,11.26,11.21,11.26,97500.0,9.7617,9.7965,9.753,9.7965,97500.0
2012-05-24 15:05:00,11.26,11.26,11.23,11.25,109500.0,9.7965,9.7965,9.7704,9.7878,109500.0
2012-05-24 15:10:00,11.26,11.29,11.25,11.29,80200.0,9.7965,9.8226,9.7878,9.8226,80200.0
2012-05-24 15:15:00,11.29,11.29,11.24,11.24,193400.0,9.8226,9.8226,9.7791,9.7791,193400.0
2012-05-24 15:20:00,11.25,11.28,11.23,11.27,222600.0,9.7878,9.8139,9.7704,9.8052,222600.0
2012-05-24 15:25:00,11.27,11.32,11.27,11.28,288500.0,9.8052,9.8487,9.8052,9.8139,288500.0
2012-05-24 15:30:00,11.27,11.3,11.25,11.25,218100.0,9.8052,9.8313,9.7878,9.7878,218100.0
2012-05-24 15:35:00,11.25,11.28,11.25,11.27,131500.0,9.7878,9.8139,9.7878,9.8052,131500.0
2012-05-24 15:40:00,11.27,11.28,11.24,11.24,341100.0,9.8052,9.8139,9.7791,9.7791,341100.0
2012-05-24 15:45:00,11.25,11.26,11.24,11.25,474700.0,9.7878,9.7965,9.7791,9.7878,474700.0
2012-05-24 15:50:00,11.25,11.26,11.24,11.25,267400.0,9.7878,9.7965,9.7791,9.7878,267400.0
2012-05-24 15:55:00,11.25,11.27,11.24,11.25,1279300.0,9.7878,9.8052,9.7791,9.7878,1279300.0
2012-05-25 09:30:00,11.31,11.33,11.26,11.27,94100.0,9.84,9.8574,9.7965,9.8052,94100.0
2012-05-25 09:35:00,11.27,11.34,11.25,11.28,161100.0,9.8052,9.8661,9.7878,9.8139,161100.0
2012-05-25 09:40:00,11.29,11.29,11.23,11.24,122400.0,9.8226,9.8226,9.7704,9.7791,122400.0
2012-05-25 09:45:00,11.24,11.26,11.23,11.23,150200.0,9.7791,9.7965,9.7704,9.7704,150200.0
2012-05-25 09:50:00,11.23,11.25,11.22,11.24,72600.0,9.7704,9.7878,9.7617,9.7791,72600.0
2012-05-25 09:55:00,11.24,11.29,11.23,11.25,621400.0,9.7791,9.8226,9.7704,9.7878,621400.0
2012-05-25 10:00:00,11.25,11.31,11.25,11.3,817700.0,9.7878,9.84,9.7878,9.8313,817700.0
2012-05-25 10:05:00,11.29,11.35,11.27,11.29,249600.0,9.8226,9.8748,9.8052,9.8226,249600.0
2012-05-25 10:10:00,11.29,11.35,11.29,11.34,289500.0,9.8226,9.8748,9.8226,9.8661,289500.0
2012-05-25 10:15:00,11.33,11.34,11.31,11.34,148800.0,9.8574,9.8661,9.84,9.8661,148800.0
2012-05-25 10:20:00,11.34,11.39,11.31,11.32,194700.0,9.8661,9.9096,9.84,9.8487,194700.0
2012-05-25 10:25:00,11.32,11.33,11.31,11.32,125800.0,9.8487,9.8574,9.84,9.8487,125800.0
2012-05-25 10:30:00,11.32,11.39,11.31,11.38,246300.0,9.8487,9.9096,9.84,9.9009,246300.0
2012-05-25 10:35:00,11.39,11.48,11.39,11.47,166200.0,9.9096,9.9879,9.9096,9.9792,166200.0
2012-05-25 10:40:00,11.48,11.5,11.46,11.49,201900.0,9.9879,10.0053,9.9705,9.9966,201900.0
2012-05-25 10:45:00,11.49,11.51,11.47,11.5,192200.0,9.9966,10.014,9.9792,10.0053,192200.0
2012-05-25 10:50:00,11.5,11.52,11.49,11.51,129700.0,10.0053,10.0227,9.9966,10.014,129700.0
2012-05-25 10:55:00,11.52,11.52,11.48,11.5,367300.0,10.0227,10.0227,9.9879,10.0053,367300.0
2012-05-25 11:00:00,11.5,11.5,11.47,11.49,310500.0,10.0053,10.0053,9.9792,9.9966,310500.0
2012-05-25 11:05:00,11.48,11.52,11.47,11.49,240200.0,9.9879,10.0227,9.9792,9.9966,240200.0
2012-05-25 11:10:00,11.5,11.5,11.44,11.48,139900.0,10.0053,10.0053,9.9531,9.9879,139900.0
2012-05-25 11:15:00,11.48,11.48,11.44,11.44,168100.0,9.9879,9.9879,9.9531,9.9531,168100.0
2012-05-25 11:20:00,11.45,11.45,11.39,11.43,250100.0,9.9618,9.9618,9.9096,9.9444,250100.0
2012-05-25 11:25:00,11.43,11.45,11.43,11.45,54100.0,9.9444,9.9618,9.9444,9.9618,54100.0
2012-05-25 11:30:00,11.45,11.45,11.38,11.39,135100.0,9.9618,9.9618,9.9009,9.9096,135100.0
2012-05-25 11:35:00,11.4,11.42,11.38,11.42,52800.0,9.9183,9.9357,9.9009,9.9357,52800.0
2012-05-25 11:40:00,11.41,11.43,11.4,11.4,113800.0,9.927,9.9444,9.9183,9.9183,113800.0
2012-05-25 11:45:00,11.41,11.42,11.41,11.42,14800.0,9.927,9.9357,9.927,9.9357,14800.0
2012-05-25 11:50:00,11.42,11.47,11.41,11.46,137700.0,9.9357,9.9792,9.927,9.9705,137700.0
2012-05-25 11:55:00,11.45,11.46,11.43,11.44,62100.0,9.9618,9.9705,9.9444,9.9531,62100.0
2012-05-25 12:00:00,11.45,11.45,11.43,11.43,66700.0,9.9618,9.9618,9.9444,9.9444,66700.0
2012-05-25 12:05:00,11.43,11.45,11.43,11.45,53200.0,9.9444,9.9618,9.9444,9.9618,53200.0
2012-05-25 12:10:00,11.45,11.46,11.45,11.45,40800.0,9.9618,9.9705,9.9618,9.9618,40800.0
2012-05-25 12:15:00,11.45,11.46,11.45,11.46,34500.0,9.9618,9.9705,9.9618,9.9705,34500.0
2012-05-25 12:20:00,11.45,11.48,11.45,11.45,76800.0,9.9618,9.9879,9.9618,9.9618,76800.0
2012-05-25 12:25:00,11.46,11.48,11.45,11.45,117200.0,9.9705,9.9879,9.9618,9.9618,117200.0
2012-05-25 12:30:00,11.46,11.48,11.45,11.48,55700.0,9.9705,9.9879,9.9618,9.9879,55700.0
2012-05-25 12:35:00,11.48,11.49,11.47,11.47,113800.0,9.9879,9.9966,9.9792,9.9792,113800.0
2012-05-25 12:40:00,11.47,11.49,11.47,11.48,53700.0,9.9792,9.9966,9.9792,9.9879,53700.0
2012-05-25 12:45:00,11.48,11.49,11.47,11.47,28900.0,9.9879,9.9966,9.9792,9.9792,28900.0
2012-05-25 12:50:00,11.48,11.49,11.46,11.49,230600.0,9.9879,9.9966,9.9705,9.9966,230600.0
2012-05-25 12:55:00,11.48,11.49,11.47,11.48,57000.0,9.9879,9.9966,9.9792,9.9879,57000.0
2012-05-25 13:00:00,11.47,11.48,11.47,11.47,10600.0,9.9792,9.9879,9.9792,9.9792,10600.0
2012-05-25 13:05:00,11.48,11.49,11.47,11.48,59300.0,9.9879,9.9966,9.9792,9.9879,59300.0
2012-05-25 13:10:00,11.48,11.5,11.48,11.5,72500.0,9.9879,10.0053,9.9879,10.0053,72500.0
2012-05-25 13:15:00,11.49,11.5,11.49,11.5,21400.0,9.9966,10.0053,9.9966,10.0053,21400.0
2012-05-25 13:20:00,11.49,11.54,11.49,11.53,223400.0,9.9966,10.0401,9.9966,10.0314,223400.0
2012-05-25 13:25:00,11.54,11.55,11.53,11.54,510400.0,10.0401,10.0488,10.0314,10.0401,510400.0
2012-05-25 13:30:00,11.54,11.54,11.53,11.54,140100.0,10.0401,10.0401,10.0314,10.0401,140100.0
2012-05-25 13:35:00,11.54,11.54,11.53,11.54,34500.0,10.0401,10.0401,10.0314,10.0401,34500.0
2012-05-25 13:40:00,11.54,11.54,11.53,11.54,60800.0,10.0401,10.0401,10.0314,10.0401,60800.0
2012-05-25 13:45:00,11.54,11.55,11.51,11.52,182700.0,10.0401,10.0488,10.014,10.0227,182700.0
2012-05-25 13:50:00,11.52,11.52,11.48,11.48,158200.0,10.0227,10.0227,9.9879,9.9879,158200.0
2012-05-25 13:55:00,11.48,11.49,11.44,11.45,153000.0,9.9879,9.9966,9.9531,9.9618,153000.0
2012-05-25 14:00:00,11.45,11.45,11.44,11.45,11400.0,9.9618,9.9618,9.9531,9.9618,11400.0
2012-05-25 14:05:00,11.45,11.45,11.44,11.45,12000.0,9.9618,9.9618,9.9531,9.9618,12000.0
2012-05-25 14:10:00,11.45,11.45,11.44,11.45,94200.0,9.9618,9.9618,9.9531,9.9618,94200.0
2012-05-25 14:15:00,11.45,11.45,11.42,11.43,118700.0,9.9618,9.9618,9.9357,9.9444,118700.0
2012-05-25 14:20:00,11.42,11.43,11.38,11.38,124800.0,9.9357,9.9444,9.9009,9.9009,124800.0
2012-05-25 14:25:00,11.38,11.41,11.36,11.41,61800.0,9.9009,9.927,9.8835,9.927,61800.0
2012-05-25 14:30:00,11.41,11.42,11.4,11.41,68300.0,9.927,9.9357,9.9183,9.927,68300.0
2012-05-25 14:35:00,11.42,11.42,11.39,11.39,85500.0,9.9357,9.9357,9.9096,9.9096,85500.0
2012-05-25 14:40:00,11.39,11.4,11.39,11.4,25100.0,9.9096,9.9183,9.9096,9.9183,25100.0
2012-05-25 14:45:00,11.4,11.41,11.38,11.4,100800.0,9.9183,9.927,9.9009,9.9183,100800.0
2012-05-25 14:50:00,11.4,11.4,11.34,11.36,199100.0,9.9183,9.9183,9.8661,9.8835,199100.0
2012-05-25 14:55:00,11.36,11.38,11.35,11.36,34300.0,9.8835,9.9009,9.8748,9.8835,34300.0
2012-05-25 15:00:00,11.36,11.37,11.35,11.36,81700.0,9.8835,9.8922,9.8748,9.8835,81700.0
2012-05-25 15:05:00,11.37,11.38,11.36,11.38,41300.0,9.8922,9.9009,9.8835,9.9009,41300.0
2012-05-25 15:10:00,11.38,11.39,11.37,11.37,109800.0,9.9009,9.9096,9.8922,9.8922,109800.0
2012-05-25 15:15:00,11.37,11.37,11.35,11.35,69800.0,9.8922,9.8922,9.8748,9.8748,69800.0
2012-05-25 15:20:00,11.36,11.36,11.33,11.36,115900.0,9.8835,9.8835,9.8574,9.8835,115900.0
2012-05-25 15:25:00,11.35,11.38,11.35,11.37,66600.0,9.8748,9.9009,9.8748,9.8922,66600.0
2012-05-25 15:30:00,11.37,11.4,11.37,11.38,98700.0,9.8922,9.9183,9.8922,9.9009,98700.0
2012-05-25 15:35:00,11.39,11.39,11.34,11.35,185700.0,9.9096,9.9096,9.8661,9.8748,185700.0
2012-05-25 15:40:00,11.34,11.37,11.34,11.37,159800.0,9.8661,9.8922,9.8661,9.8922,159800.0
2012-05-25 15:45:00,11.37,11.37,11.36,11.37,101500.0,9.8922,9.8922,9.8835,9.8922,101500.0
2012-05-25 15:50:00,11.37,11.38,11.36,11.38,285400.0,9.8922,9.9009,9.8835,9.9009,285400.0
2012-05-25 15:55:00,11.38,11.38,11.35,11.37,464200.0,9.9009,9.9009,9.8748,9.8922,464200.0
2012-05-29 09:30:00,11.49,11.6,11.38,11.58,435200.0,9.9966,10.0923,9.9009,10.0749,435200.0
2012-05-29 09:35:00,11.58,11.71,11.58,11.62,776200.0,10.0749,10.188,10.0749,10.1097,776200.0
2012-05-29 09:40:00,11.63,11.63,11.51,11.54,278400.0,10.1184,10.1184,10.014,10.0401,278400.0
2012-05-29 09:45:00,11.55,11.57,11.53,11.54,329000.0,10.0488,10.0662,10.0314,10.0401,329000.0
2012-05-29 09:50:00,11.54,11.62,11.54,11.6,433600.0,10.0401,10.1097,10.0401,10.0923,433600.0
2012-05-29 09:55:00,11.6,11.64,11.59,11.63,599200.0,10.0923,10.1271,10.0836,10.1184,599200.0
2012-05-29 10:00:00,11.63,11.63,11.58,11.59,394900.0,10.1184,10.1184,10.0749,10.0836,394900.0
2012-05-29 10:05:00,11.6,11.61,11.58,11.61,266900.0,10.0923,10.101,10.0749,10.101,266900.0
2012-05-29 10:10:00,11.61,11.66,11.6,11.66,222300.0,10.101,10.1445,10.0923,10.1445,222300.0
2012-05-29 10:15:00,11.65,11.66,11.64,11.64,263000.0,10.1358,10.1445,10.1271,10.1271,263000.0
2012-05-29 10:20:00,11.65,11.67,11.6,11.61,631800.0,10.1358,10.1532,10.0923,10.101,631800.0
2012-05-29 10:25:00,11.61,11.61,11.55,11.57,291300.0,10.101,10.101,10.0488,10.0662,291300.0
2012-05-29 10:30:00,11.57,11.6,11.53,11.57,241400.0,10.0662,10.0923,10.0314,10.0662,241400.0
2012-05-29 10:35:00,11.56,11.57,11.53,11.54,153900.0,10.0575,10.0662,10.0314,10.0401,153900.0
2012-05-29 10:40:00,11.54,11.54,11.47,11.47,95200.0,10.0401,10.0401,9.9792,9.9792,95200.0
2012-05-29 10:45:00,11.47,11.48,11.44,11.45,139700.0,9.9792,9.9879,9.9531,9.9618,139700.0
2012-05-29 10:50:00,11.44,11.44,11.37,11.44,389600.0,9.9531,9.9531,9.8922,9.9531,389600.0
2012-05-29 10:55:00,11.44,11.46,11.44,11.45,220000.0,9.9531,9.9705,9.9531,9.9618,220000.0
2012-05-29 11:00:00,11.44,11.46,11.42,11.44,247800.0,9.9531,9.9705,9.9357,9.9531,247800.0
2012-05-29 11:05:00,11.44,11.45,11.42,11.42,54200.0,9.9531,9.9618,9.9357,9.9357,54200.0
2012-05-29 11:10:00,11.42,11.43,11.42,11.43,40900.0,9.9357,9.9444,9.9357,9.9444,40900.0
2012-05-29 11:15:00,11.43,11.44,11.42,11.43,94800.0,9.9444,9.9531,9.9357,9.9444,94800.0
2012-05-29 11:20:00,11.42,11.43,11.4,11.43,79300.0,9.9357,9.9444,9.9183,9.9444,79300.0
2012-05-29 11:25:00,11.43,11.48,11.43,11.48,118500.0,9.9444,9.9879,9.9444,9.9879,118500.0
2012-05-29 11:30:00,11.48,11.52,11.47,11.52,751900.0,9.9879,10.0227,9.9792,10.0227,751900.0
2012-05-29 11:35:00,11.52,11.58,11.51,11.58,245200.0,10.0227,10.0749,10.014,10.0749,245200.0
2012-05-29 11:40:00,11.58,11.6,11.56,11.58,201100.0,10.0749,10.0923,10.0575,10.0749,201100.0
2012-05-29 11:45:00,11.59,11.6,11.57,11.57,194600.0,10.0836,10.0923,10.0662,10.0662,194600.0
2012-05-29 11:50:00,11.57,11.58,11.55,11.58,159600.0,10.0662,10.0749,10.0488,10.0749,159600.0
2012-05-29 11:55:00,11.57,11.58,11.56,11.56,111900.0,10.0662,10.0749,10.0575,10.0575,111900.0
2012-05-29 12:00:00,11.56,11.57,11.55,11.55,208000.0,10.0575,10.0662,10.0488,10.0488,208000.0
2012-05-29 12:05:00,11.55,11.58,11.54,11.56,464100.0,10.0488,10.0749,10.0401,10.0575,464100.0
2012-05-29 12:10:00,11.59,11.59,11.55,11.58,69900.0,10.0836,10.0836,10.0488,10.0749,69900.0
2012-05-29 12:15:00,11.58,11.69,11.57,11.63,736200.0,10.0749,10.1706,10.0662,10.1184,736200.0
2012-05-29 12:20:00,11.63,11.65,11.63,11.65,72900.0,10.1184,10.1358,10.1184,10.1358,72900.0
2012-05-29 12:25:00,11.64,11.68,11.63,11.67,238600.0,10.1271,10.1619,10.1184,10.1532,238600.0
2012-05-29 12:30:00,11.67,11.67,11.65,11.67,99900.0,10.1532,10.1532,10.1358,10.1532,99900.0
2012-05-29 12:35:00,11.67,11.68,11.66,11.67,116500.0,10.1532,10.1619,10.1445,10.1532,116500.0
2012-05-29 12:40:00,11.66,11.67,11.66,11.67,71500.0,10.1445,10.1532,10.1445,10.1532,71500.0
2012-05-29 12:45:00,11.67,11.75,11.66,11.71,332400.0,10.1532,10.2228,10.1445,10.188,332400.0
2012-05-29 12:50:00,11.71,11.71,11.67,11.68,84100.0,10.188,10.188,10.1532,10.1619,84100.0
2012-05-29 12:55:00,11.68,11.72,11.67,11.71,237900.0,10.1619,10.1967,10.1532,10.188,237900.0
2012-05-29 13:00:00,11.71,11.71,11.67,11.69,337800.0,10.188,10.188,10.1532,10.1706,337800.0
2012-05-29 13:05:00,11.69,11.71,11.68,11.71,153600.0,10.1706,10.188,10.1619,10.188,153600.0
2012-05-29 13:10:00,11.71,11.71,11.7,11.7,71900.0,10.188,10.188,10.1793,10.1793,71900.0
2012-05-29 13:15:00,11.7,11.71,11.68,11.7,113100.0,10.1793,10.188,10.1619,10.1793,113100.0
2012-05-29 13:20:00,11.7,11.7,11.66,11.7,179600.0,10.1793,10.1793,10.1445,10.1793,179600.0
2012-05-29 13:25:00,11.7,11.7,11.69,11.7,37300.0,10.1793,10.1793,10.1706,10.1793,37300.0
2012-05-29 13:30:00,11.7,11.71,11.69,11.7,66400.0,10.1793,10.188,10.1706,10.1793,66400.0
2012-05-29 13:35:00,11.7,11.72,11.7,11.71,63400.0,10.1793,10.1967,10.1793,10.188,63400.0
2012-05-29 13:40:00,11.71,11.73,11.69,11.72,168100.0,10.188,10.2054,10.1706,10.1967,168100.0
2012-05-29 13:45:00,11.73,11.74,11.72,11.74,157400.0,10.2054,10.2141,10.1967,10.2141,157400.0
2012-05-29 13:50:00,11.74,11.74,11.73,11.74,34400.0,10.2141,10.2141,10.2054,10.2141,34400.0
2012-05-29 13:55:00,11.73,11.74,11.73,11.73,45300.0,10.2054,10.2141,10.2054,10.2054,45300.0
2012-05-29 14:00:00,11.74,11.74,11.72,11.73,97700.0,10.2141,10.2141,10.1967,10.2054,97700.0
2012-05-29 14:05:00,11.72,11.75,11.72,11.75,138300.0,10.1967,10.2228,10.1967,10.2228,138300.0
2012-05-29 14:10:00,11.74,11.78,11.74,11.77,291200.0,10.2141,10.2489,10.2141,10.2402,291200.0
2012-05-29 14:15:00,11.77,11.78,11.73,11.74,192800.0,10.2402,10.2489,10.2054,10.2141,192800.0
2012-05-29 14:20:00,11.73,11.75,11.72,11.74,140000.0,10.2054,10.2228,10.1967,10.2141,140000.0
2012-05-29 14:25:00,11.74,11.74,11.72,11.73,44900.0,10.2141,10.2141,10.1967,10.2054,44900.0
2012-05-29 14:30:00,11.73,11.75,11.73,11.74,74200.0,10.2054,10.2228,10.2054,10.2141,74200.0
2012-05-29 14:35:00,11.74,11.75,11.72,11.72,125900.0,10.2141,10.2228,10.1967,10.1967,125900.0
2012-05-29 14:40:00,11.72,11.75,11.72,11.75,92000.0,10.1967,10.2228,10.1967,10.2228,92000.0
2012-05-29 14:45:00,11.75,11.75,11.73,11.75,96900.0,10.2228,10.2228,10.2054,10.2228,96900.0
2012-05-29 14:50:00,11.74,11.75,11.72,11.73,139400.0,10.2141,10.2228,10.1967,10.2054,139400.0
2012-05-29 14:55:00,11.73,11.74,11.73,11.74,70100.0,10.2054,10.2141,10.2054,10.2141,70100.0
2012-05-29 15:00:00,11.74,11.75,11.72,11.72,168400.0,10.2141,10.2228,10.1967,10.1967,168400.0
2012-05-29 15:05:00,11.72,11.74,11.72,11.74,150900.0,10.1967,10.2141,10.1967,10.2141,150900.0
2012-05-29 15:10:00,11.74,11.78,11.74,11.77,243300.0,10.2141,10.2489,10.2141,10.2402,243300.0
2012-05-29 15:15:00,11.77,11.78,11.77,11.78,100900.0,10.2402,10.2489,10.2402,10.2489,100900.0
2012-05-29 15:20:00,11.77,11.78,11.77,11.78,69900.0,10.2402,10.2489,10.2402,10.2489,69900.0
2012-05-29 15:25:00,11.78,11.78,11.76,11.77,143400.0,10.2489,10.2489,10.2315,10.2402,143400.0
2012-05-29 15:30:00,11.77,11.79,11.77,11.79,143100.0,10.2402,10.2576,10.2402,10.2576,143100.0
2012-05-29 15:35:00,11.79,11.8,11.78,11.79,129900.0,10.2576,10.2663,10.2489,10.2576,129900.0
2012-05-29 15:40:00,11.79,11.83,11.78,11.83,201000.0,10.2576,10.2924,10.2489,10.2924,201000.0
2012-05-29 15:45:00,11.82,11.83,11.8,11.82,421200.0,10.2837,10.2924,10.2663,10.2837,421200.0
2012-05-29 15:50:00,11.82,11.82,11.8,11.8,223700.0,10.2837,10.2837,10.2663,10.2663,223700.0
2012-05-29 15:55:00,11.81,11.81,11.8,11.8,387400.0,10.275,10.275,10.2663,10.2663,387400.0
2012-05-30 09:30:00,11.7,11.95,11.7,11.95,584600.0,10.1793,10.3968,10.1793,10.3968,584600.0
2012-05-30 09:35:00,11.94,11.95,11.86,11.88,473400.0,10.3881,10.3968,10.3185,10.3359,473400.0
2012-05-30 09:40:00,11.88,11.89,11.79,11.8,233400.0,10.3359,10.3446,10.2576,10.2663,233400.0
2012-05-30 09:45:00,11.79,11.82,11.78,11.8,283400.0,10.2576,10.2837,10.2489,10.2663,283400.0
2012-05-30 09:50:00,11.79,11.83,11.79,11.83,374000.0,10.2576,10.2924,10.2576,10.2924,374000.0
2012-05-30 09:55:00,11.82,11.84,11.8,11.81,228100.0,10.2837,10.3011,10.2663,10.275,228100.0
2012-05-30 10:00:00,11.82,11.82,11.73,11.78,417200.0,10.2837,10.2837,10.2054,10.2489,417200.0
2012-05-30 10:05:00,11.78,11.78,11.71,11.71,242600.0,10.2489,10.2489,10.188,10.188,242600.0
2012-05-30 10:10:00,11.72,11.72,11.68,11.71,251900.0,10.1967,10.1967,10.1619,10.188,251900.0
2012-05-30 10:15:00,11.71,11.71,11.66,11.69,159100.0,10.188,10.188,10.1445,10.1706,159100.0
2012-05-30 10:20:00,11.69,11.71,11.67,11.71,127800.0,10.1706,10.188,10.1532,10.188,127800.0
2012-05-30 10:25:00,11.7,11.78,11.69,11.78,231100.0,10.1793,10.2489,10.1706,10.2489,231100.0
2012-05-30 10:30:00,11.78,11.8,11.77,11.8,131400.0,10.2489,10.2663,10.2402,10.2663,131400.0
2012-05-30 10:35:00,11.8,11.8,11.75,11.77,128600.0,10.2663,10.2663,10.2228,10.2402,128600.0
2012-05-30 10:40:00,11.77,11.77,11.69,11.69,144500.0,10.2402,10.2402,10.1706,10.1706,144500.0
2012-05-30 10:45:00,11.7,11.7,11.65,11.65,106800.0,10.1793,10.1793,10.1358,10.1358,106800.0
2012-05-30 10:50:00,11.65,11.66,11.63,11.65,125700.0,10.1358,10.1445,10.1184,10.1358,125700.0
2012-05-30 10:55:00,11.64,11.66,11.63,11.66,108400.0,10.1271,10.1445,10.1184,10.1445,108400.0
2012-05-30 11:00:00,11.66,11.69,11.65,11.68,134000.0,10.1445,10.1706,10.1358,10.1619,134000.0
2012-05-30 11:05:00,11.68,11.8,11.67,11.78,149200.0,10.1619,10.2663,10.1532,10.2489,149200.0
2012-05-30 11:10:00,11.79,11.83,11.78,11.82,167100.0,10.2576,10.2924,10.2489,10.2837,167100.0
2012-05-30 11:15:00,11.82,11.83,11.79,11.82,180500.0,10.2837,10.2924,10.2576,10.2837,180500.0
2012-05-30 11:20:00,11.81,11.82,11.79,11.82,57500.0,10.275,10.2837,10.2576,10.2837,57500.0
2012-05-30 11:25:00,11.82,11.82,11.78,11.78,90600.0,10.2837,10.2837,10.2489,10.2489,90600.0
2012-05-30 11:30:00,11.79,11.8,11.75,11.78,47000.0,10.2576,10.2663,10.2228,10.2489,47000.0
2012-05-30 11:35:00,11.78,11.81,11.78,11.81,72100.0,10.2489,10.275,10.2489,10.275,72100.0
2012-05-30 11:40:00,11.81,11.81,11.79,11.8,129700.0,10.275,10.275,10.2576,10.2663,129700.0
2012-05-30 11:45:00,11.8,11.81,11.78,11.8,242000.0,10.2663,10.275,10.2489,10.2663,242000.0
2012-05-30 11:50:00,11.8,11.81,11.79,11.81,41700.0,10.2663,10.275,10.2576,10.275,41700.0
2012-05-30 11:55:00,11.8,11.82,11.79,11.8,104800.0,10.2663,10.2837,10.2576,10.2663,104800.0
2012-05-30 12:00:00,11.8,11.82,11.78,11.79,172500.0,10.2663,10.2837,10.2489,10.2576,172500.0
2012-05-30 12:05:00,11.78,11.85,11.78,11.85,174700.0,10.2489,10.3098,10.2489,10.3098,174700.0
2012-05-30 12:10:00,11.85,11.85,11.82,11.84,206400.0,10.3098,10.3098,10.2837,10.3011,206400.0
2012-05-30 12:15:00,11.83,11.84,11.82,11.83,88500.0,10.2924,10.3011,10.2837,10.2924,88500.0
2012-05-30 12:20:00,11.84,11.84,11.8,11.82,163800.0,10.3011,10.3011,10.2663,10.2837,163800.0
2012-05-30 12:25:00,11.83,11.83,11.8,11.82,66500.0,10.2924,10.2924,10.2663,10.2837,66500.0
2012-05-30 12:30:00,11.82,11.84,11.81,11.82,221500.0,10.2837,10.3011,10.275,10.2837,221500.0
2012-05-30 12:35:00,11.83,11.85,11.82,11.83,123300.0,10.2924,10.3098,10.2837,10.2924,123300.0
2012-05-30 12:40:00,11.84,11.87,11.83,11.85,172800.0,10.3011,10.3272,10.2924,10.3098,172800.0
2012-05-30 12:45:00,11.86,11.86,11.84,11.85,57000.0,10.3185,10.3185,10.3011,10.3098,57000.0
2012-05-30 12:50:00,11.86,11.86,11.83,11.83,43700.0,10.3185,10.3185,10.2924,10.2924,43700.0
2012-05-30 12:55:00,11.84,11.89,11.84,11.89,88900.0,10.3011,10.3446,10.3011,10.3446,88900.0
2012-05-30 13:00:00,11.89,11.9,11.87,11.9,111900.0,10.3446,10.3533,10.3272,10.3533,111900.0
2012-05-30 13:05:00,11.9,11.9,11.88,11.9,87600.0,10.3533,10.3533,10.3359,10.3533,87600.0
2012-05-30 13:10:00,11.9,11.95,11.89,11.95,334200.0,10.3533,10.3968,10.3446,10.3968,334200.0
2012-05-30 13:15:00,11.95,11.95,11.93,11.93,162900.0,10.3968,10.3968,10.3794,10.3794,162900.0
2012-05-30 13:20:00,11.93,11.96,11.92,11.96,168000.0,10.3794,10.4055,10.3707,10.4055,168000.0
2012-05-30 13:25:00,11.96,11.99,11.95,11.98,172600.0,10.4055,10.4316,10.3968,10.4229,172600.0
2012-05-30 13:30:00,11.98,11.99,11.97,11.99,241500.0,10.4229,10.4316,10.4142,10.4316,241500.0
2012-05-30 13:35:00,11.99,12.0,11.98,11.99,219100.0,10.4316,10.4403,10.4229,10.4316,219100.0
2012-05-30 13:40:00,11.99,11.99,11.93,11.96,182200.0,10.4316,10.4316,10.3794,10.4055,182200.0
2012-05-30 13:45:00,11.96,11.98,11.93,11.93,200900.0,10.4055,10.4229,10.3794,10.3794,200900.0
2012-05-30 13:50:00,11.93,11.94,11.92,11.93,68600.0,10.3794,10.3881,10.3707,10.3794,68600.0
2012-05-30 13:55:00,11.93,11.93,11.92,11.93,18400.0,10.3794,10.3794,10.3707,10.3794,18400.0
2012-05-30 14:00:00,11.93,11.95,11.92,11.93,93000.0,10.3794,10.3968,10.3707,10.3794,93000.0
2012-05-30 14:05:00,11.92,11.93,11.91,11.91,76600.0,10.3707,10.3794,10.362,10.362,76600.0
2012-05-30 14:10:00,11.91,11.92,11.91,11.92,170400.0,10.362,10.3707,10.362,10.3707,170400.0
2012-05-30 14:15:00,11.92,11.92,11.9,11.91,168400.0,10.3707,10.3707,10.3533,10.362,168400.0
2012-05-30 14:20:00,11.9,11.91,11.88,11.9,111500.0,10.3533,10.362,10.3359,10.3533,111500.0
2012-05-30 14:25:00,11.9,11.9,11.87,11.89,80600.0,10.3533,10.3533,10.3272,10.3446,80600.0
2012-05-30 14:30:00,11.89,11.89,11.88,11.88,88700.0,10.3446,10.3446,10.3359,10.3359,88700.0
2012-05-30 14:35:00,11.89,11.89,11.85,11.85,85500.0,10.3446,10.3446,10.3098,10.3098,85500.0
2012-05-30 14:40:00,11.86,11.86,11.83,11.85,113800.0,10.3185,10.3185,10.2924,10.3098,113800.0
2012-05-30 14:45:00,11.85,11.85,11.83,11.84,57200.0,10.3098,10.3098,10.2924,10.3011,57200.0
2012-05-30 14:50:00,11.84,11.84,11.79,11.83,119200.0,10.3011,10.3011,10.2576,10.2924,119200.0
2012-05-30 14:55:00,11.83,11.86,11.82,11.86,77100.0,10.2924,10.3185,10.2837,10.3185,77100.0
2012-05-30 15:00:00,11.86,11.86,11.82,11.83,61700.0,10.3185,10.3185,10.2837,10.2924,61700.0
2012-05-30 15:05:00,11.82,11.84,11.81,11.81,97700.0,10.2837,10.3011,10.275,10.275,97700.0
2012-05-30 15:10:00,11.81,11.82,11.79,11.79,56300.0,10.275,10.2837,10.2576,10.2576,56300.0
2012-05-30 15:15:00,11.79,11.8,11.77,11.79,116500.0,10.2576,10.2663,10.2402,10.2576,116500.0
2012-05-30 15:20:00,11.79,11.85,11.78,11.85,67600.0,10.2576,10.3098,10.2489,10.3098,67600.0
2012-05-30 15:25:00,11.85,11.85,11.83,11.85,269200.0,10.3098,10.3098,10.2924,10.3098,269200.0
2012-05-30 15:30:00,11.85,11.86,11.81,11.82,186200.0,10.3098,10.3185,10.275,10.2837,186200.0
2012-05-30 15:35:00,11.82,11.83,11.8,11.8,154300.0,10.2837,10.2924,10.2663,10.2663,154300.0
2012-05-30 15:40:00,11.8,11.81,11.78,11.79,257200.0,10.2663,10.275,10.2489,10.2576,257200.0
2012-05-30 15:45:00,11.79,11.79,11.76,11.77,241400.0,10.2576,10.2576,10.2315,10.2402,241400.0
2012-05-30 15:50:00,11.77,11.81,11.77,11.78,346700.0,10.2402,10.275,10.2402,10.2489,346700.0
2012-05-30 15:55:00,11.79,11.79,11.75,11.76,866800.0,10.2576,10.2576,10.2228,10.2315,866800.0
2012-05-31 09:30:00,11.85,11.9,11.84,11.88,369600.0,10.3098,10.3533,10.3011,10.3359,369600.0
2012-05-31 09:35:00,11.88,11.9,11.85,11.86,158200.0,10.3359,10.3533,10.3098,10.3185,158200.0
2012-05-31 09:40:00,11.86,11.89,11.82,11.86,270000.0,10.3185,10.3446,10.2837,10.3185,270000.0
2012-05-31 09:45:00,11.85,11.88,11.78,11.79,180900.0,10.3098,10.3359,10.2489,10.2576,180900.0
2012-05-31 09:50:00,11.79,11.8,11.76,11.79,363400.0,10.2576,10.2663,10.2315,10.2576,363400.0
2012-05-31 09:55:00,11.78,11.8,11.71,11.75,373700.0,10.2489,10.2663,10.188,10.2228,373700.0
2012-05-31 10:00:00,11.74,11.74,11.67,11.67,138100.0,10.2141,10.2141,10.1532,10.1532,138100.0
2012-05-31 10:05:00,11.67,11.67,11.61,11.62,640200.0,10.1532,10.1532,10.101,10.1097,640200.0
2012-05-31 10:10:00,11.62,11.67,11.61,11.65,537900.0,10.1097,10.1532,10.101,10.1358,537900.0
2012-05-31 10:15:00,11.65,11.68,11.62,11.66,404000.0,10.1358,10.1619,10.1097,10.1445,404000.0
2012-05-31 10:20:00,11.66,11.77,11.66,11.77,192500.0,10.1445,10.2402,10.1445,10.2402,192500.0
2012-05-31 10:25:00,11.77,11.79,11.76,11.79,252400.0,10.2402,10.2576,10.2315,10.2576,252400.0
2012-05-31 10:30:00,11.78,11.8,11.76,11.79,129700.0,10.2489,10.2663,10.2315,10.2576,129700.0
2012-05-31 10:35:00,11.79,11.8,11.77,11.8,177900.0,10.2576,10.2663,10.2402,10.2663,177900.0
2012-05-31 10:40:00,11.8,11.88,11.79,11.87,260800.0,10.2663,10.3359,10.2576,10.3272,260800.0
2012-05-31 10:45:00,11.87,11.89,11.83,11.89,378300.0,10.3272,10.3446,10.2924,10.3446,378300.0
2012-05-31 10:50:00,11.88,11.91,11.88,11.91,193000.0,10.3359,10.362,10.3359,10.362,193000.0
2012-05-31 10:55:00,11.9,11.95,11.9,11.9,700200.0,10.3533,10.3968,10.3533,10.3533,700200.0
2012-05-31 11:00:00,11.9,11.91,11.86,11.87,140300.0,10.3533,10.362,10.3185,10.3272,140300.0
2012-05-31 11:05:00,11.86,11.91,11.86,11.89,169500.0,10.3185,10.362,10.3185,10.3446,169500.0
2012-05-31 11:10:00,11.9,11.9,11.86,11.86,182100.0,10.3533,10.3533,10.3185,10.3185,182100.0
2012-05-31 11:15:00,11.87,11.89,11.85,11.88,192900.0,10.3272,10.3446,10.3098,10.3359,192900.0
2012-05-31 11:20:00,11.87,11.91,11.87,11.91,124500.0,10.3272,10.362,10.3272,10.362,124500.0
2012-05-31 11:25:00,11.91,11.94,11.9,11.93,140700.0,10.362,10.3881,10.3533,10.3794,140700.0
2012-05-31 11:30:00,11.92,11.95,11.92,11.95,142600.0,10.3707,10.3968,10.3707,10.3968,142600.0
2012-05-31 11:35:00,11.95,11.95,11.92,11.93,101200.0,10.3968,10.3968,10.3707,10.3794,101200.0
2012-05-31 11:40:00,11.92,11.93,11.91,11.93,101700.0,10.3707,10.3794,10.362,10.3794,101700.0
2012-05-31 11:45:00,11.93,11.97,11.92,11.95,386000.0,10.3794,10.4142,10.3707,10.3968,386000.0
2012-05-31 11:50:00,11.95,11.96,11.94,11.96,87900.0,10.3968,10.4055,10.3881,10.4055,87900.0
2012-05-31 11:55:00,11.95,11.96,11.95,11.96,138400.0,10.3968,10.4055,10.3968,10.4055,138400.0
2012-05-31 12:00:00,11.96,11.97,11.95,11.97,74500.0,10.4055,10.4142,10.3968,10.4142,74500.0
2012-05-31 12:05:00,11.97,11.97,11.96,11.97,51400.0,10.4142,10.4142,10.4055,10.4142,51400.0
2012-05-31 12:10:00,11.97,11.97,11.95,11.96,111700.0,10.4142,10.4142,10.3968,10.4055,111700.0
2012-05-31 12:15:00,11.96,12.0,11.95,11.99,395000.0,10.4055,10.4403,10.3968,10.4316,395000.0
2012-05-31 12:20:00,11.99,12.0,11.98,11.98,219000.0,10.4316,10.4403,10.4229,10.4229,219000.0
2012-05-31 12:25:00,11.99,12.0,11.98,12.0,124300.0,10.4316,10.4403,10.4229,10.4403,124300.0
2012-05-31 12:30:00,12.0,12.04,11.99,12.0,806900.0,10.4403,10.4751,10.4316,10.4403,806900.0
2012-05-31 12:35:00,11.99,12.02,11.99,11.99,93700.0,10.4316,10.4577,10.4316,10.4316,93700.0
2012-05-31 12:40:00,12.0,12.02,11.99,12.01,115500.0,10.4403,10.4577,10.4316,10.449,115500.0
2012-05-31 12:45:00,12.01,12.01,11.96,11.98,190700.0,10.449,10.449,10.4055,10.4229,190700.0
2012-05-31 12:50:00,11.98,11.98,11.96,11.96,88200.0,10.4229,10.4229,10.4055,10.4055,88200.0
2012-05-31 12:55:00,11.96,11.98,11.96,11.98,40400.0,10.4055,10.4229,10.4055,10.4229,40400.0
2012-05-31 13:00:00,11.98,12.01,11.97,12.0,116800.0,10.4229,10.449,10.4142,10.4403,116800.0
2012-05-31 13:05:00,12.0,12.03,11.99,12.01,113900.0,10.4403,10.4664,10.4316,10.449,113900.0
2012-05-31 13:10:00,12.02,12.03,12.0,12.03,45700.0,10.4577,10.4664,10.4403,10.4664,45700.0
2012-05-31 13:15:00,12.03,12.05,12.02,12.04,65500.0,10.4664,10.4838,10.4577,10.4751,65500.0
2012-05-31 13:20:00,12.05,12.08,12.03,12.04,230000.0,10.4838,10.5099,10.4664,10.4751,230000.0
2012-05-31 13:25:00,12.04,12.08,12.04,12.08,90600.0,10.4751,10.5099,10.4751,10.5099,90600.0
2012-05-31 13:30:00,12.08,12.08,12.03,12.04,155200.0,10.5099,10.5099,10.4664,10.4751,155200.0
2012-05-31 13:35:00,12.05,12.05,12.03,12.05,153500.0,10.4838,10.4838,10.4664,10.4838,153500.0
2012-05-31 13:40:00,12.05,12.09,12.05,12.08,192100.0,10.4838,10.5186,10.4838,10.5099,192100.0
2012-05-31 13:45:00,12.09,12.12,12.08,12.11,229900.0,10.5186,10.5447,10.5099,10.536,229900.0
2012-05-31 13:50:00,12.11,12.11,12.08,12.09,160600.0,10.536,10.536,10.5099,10.5186,160600.0
2012-05-31 13:55:00,12.1,12.13,12.09,12.12,172700.0,10.5273,10.5534,10.5186,10.5447,172700.0
2012-05-31 14:00:00,12.12,12.12,12.1,12.11,93800.0,10.5447,10.5447,10.5273,10.536,93800.0
2012-05-31 14:05:00,12.1,12.11,12.1,12.1,70700.0,10.5273,10.536,10.5273,10.5273,70700.0
2012-05-31 14:10:00,12.11,12.18,12.1,12.15,303700.0,10.536,10.5969,10.5273,10.5708,303700.0
2012-05-31 14:15:00,12.15,12.16,12.15,12.16,149000.0,10.5708,10.5795,10.5708,10.5795,149000.0
2012-05-31 14:20:00,12.15,12.15,12.13,12.13,99500.0,10.5708,10.5708,10.5534,10.5534,99500.0
2012-05-31 14:25:00,12.13,12.15,12.13,12.14,168000.0,10.5534,10.5708,10.5534,10.5621,168000.0
2012-05-31 14:30:00,12.15,12.17,12.14,12.17,244500.0,10.5708,10.5882,10.5621,10.5882,244500.0
2012-05-31 14:35:00,12.16,12.19,12.16,12.18,302100.0,10.5795,10.6056,10.5795,10.5969,302100.0
2012-05-31 14:40:00,12.18,12.24,12.18,12.22,402800.0,10.5969,10.6491,10.5969,10.6317,402800.0
2012-05-31 14:45:00,12.24,12.24,12.16,12.16,320700.0,10.6491,10.6491,10.5795,10.5795,320700.0
2012-05-31 14:50:00,12.16,12.17,12.09,12.1,154200.0,10.5795,10.5882,10.5186,10.5273,154200.0
2012-05-31 14:55:00,12.1,12.13,12.09,12.11,336600.0,10.5273,10.5534,10.5186,10.536,336600.0
2012-05-31 15:00:00,12.11,12.11,12.09,12.11,99500.0,10.536,10.536,10.5186,10.536,99500.0
2012-05-31 15:05:00,12.11,12.14,12.11,12.14,249400.0,10.536,10.5621,10.536,10.5621,249400.0
2012-05-31 15:10:00,12.14,12.22,12.13,12.2,444000.0,10.5621,10.6317,10.5534,10.6143,444000.0
2012-05-31 15:15:00,12.21,12.21,12.2,12.2,160400.0,10.623,10.623,10.6143,10.6143,160400.0
2012-05-31 15:20:00,12.2,12.21,12.19,12.2,247600.0,10.6143,10.623,10.6056,10.6143,247600.0
2012-05-31 15:25:00,12.2,12.24,12.19,12.23,377800.0,10.6143,10.6491,10.6056,10.6404,377800.0
2012-05-31 15:30:00,12.23,12.24,12.22,12.24,232500.0,10.6404,10.6491,10.6317,10.6491,232500.0
2012-05-31 15:35:00,12.24,12.25,12.18,12.19,397600.0,10.6491,10.6578,10.5969,10.6056,397600.0
2012-05-31 15:40:00,12.18,12.22,12.17,12.18,364700.0,10.5969,10.6317,10.5882,10.5969,364700.0
2012-05-31 15:45:00,12.19,12.19,12.13,12.13,507900.0,10.6056,10.6056,10.5534,10.5534,507900.0
2012-05-31 15:50:00,12.13,12.18,12.13,12.15,487800.0,10.5534,10.5969,10.5534,10.5708,487800.0
2012-05-31 15:55:00,12.14,12.15,12.11,12.12,1064500.0,10.5621,10.5708,10.536,10.5447,1064500.0
2012-06-01 09:30:00,12.02,12.04,11.84,11.89,662700.0,10.4577,10.4751,10.3011,10.3446,662700.0
2012-06-01 09:35:00,11.88,11.98,11.85,11.89,242700.0,10.3359,10.4229,10.3098,10.3446,242700.0
2012-06-01 09:40:00,11.88,11.9,11.79,11.84,215800.0,10.3359,10.3533,10.2576,10.3011,215800.0
2012-06-01 09:45:00,11.83,11.84,11.68,11.71,621100.0,10.2924,10.3011,10.1619,10.188,621100.0
2012-06-01 09:50:00,11.72,11.84,11.71,11.84,161600.0,10.1967,10.3011,10.188,10.3011,161600.0
2012-06-01 09:55:00,11.85,11.86,11.78,11.79,130900.0,10.3098,10.3185,10.2489,10.2576,130900.0
2012-06-01 10:00:00,11.79,11.82,11.73,11.78,380700.0,10.2576,10.2837,10.2054,10.2489,380700.0
2012-06-01 10:05:00,11.78,11.79,11.7,11.74,311800.0,10.2489,10.2576,10.1793,10.2141,311800.0
2012-06-01 10:10:00,11.74,11.74,11.66,11.66,226400.0,10.2141,10.2141,10.1445,10.1445,226400.0
2012-06-01 10:15:00,11.66,11.71,11.66,11.69,194600.0,10.1445,10.188,10.1445,10.1706,194600.0
2012-06-01 10:20:00,11.69,11.74,11.68,11.74,343200.0,10.1706,10.2141,10.1619,10.2141,343200.0
2012-06-01 10:25:00,11.74,11.76,11.73,11.75,536800.0,10.2141,10.2315,10.2054,10.2228,536800.0
2012-06-01 10:30:00,11.74,11.8,11.73,11.8,293500.0,10.2141,10.2663,10.2054,10.2663,293500.0
2012-06-01 10:35:00,11.8,11.82,11.78,11.8,443700.0,10.2663,10.2837,10.2489,10.2663,443700.0
2012-06-01 10:40:00,11.8,11.81,11.79,11.8,140500.0,10.2663,10.275,10.2576,10.2663,140500.0
2012-06-01 10:45:00,11.79,11.8,11.79,11.79,61700.0,10.2576,10.2663,10.2576,10.2576,61700.0
2012-06-01 10:50:00,11.79,11.8,11.79,11.79,240400.0,10.2576,10.2663,10.2576,10.2576,240400.0
2012-06-01 10:55:00,11.79,11.8,11.78,11.78,177800.0,10.2576,10.2663,10.2489,10.2489,177800.0
2012-06-01 11:00:00,11.79,11.79,11.69,11.73,423200.0,10.2576,10.2576,10.1706,10.2054,423200.0
2012-06-01 11:05:00,11.73,11.73,11.69,11.7,65600.0,10.2054,10.2054,10.1706,10.1793,65600.0
2012-06-01 11:10:00,11.69,11.71,11.68,11.69,260700.0,10.1706,10.188,10.1619,10.1706,260700.0
2012-06-01 11:15:00,11.69,11.71,11.69,11.69,96300.0,10.1706,10.188,10.1706,10.1706,96300.0
2012-06-01 11:20:00,11.7,11.75,11.7,11.74,217600.0,10.1793,10.2228,10.1793,10.2141,217600.0
2012-06-01 11:25:00,11.74,11.75,11.71,11.72,103100.0,10.2141,10.2228,10.188,10.1967,103100.0
2012-06-01 11:30:00,11.71,11.72,11.7,11.71,32200.0,10.188,10.1967,10.1793,10.188,32200.0
2012-06-01 11:35:00,11.7,11.71,11.68,11.68,109000.0,10.1793,10.188,10.1619,10.1619,109000.0
2012-06-01 11:40:00,11.69,11.69,11.64,11.65,321100.0,10.1706,10.1706,10.1271,10.1358,321100.0
2012-06-01 11:45:00,11.65,11.65,11.59,11.59,166200.0,10.1358,10.1358,10.0836,10.0836,166200.0
2012-06-01 11:50:00,11.59,11.6,11.55,11.56,180500.0,10.0836,10.0923,10.0488,10.0575,180500.0
2012-06-01 11:55:00,11.56,11.61,11.55,11.61,298500.0,10.0575,10.101,10.0488,10.101,298500.0
2012-06-01 12:00:00,11.61,11.61,11.58,11.6,255500.0,10.101,10.101,10.0749,10.0923,255500.0
2012-06-01 12:05:00,11.6,11.64,11.59,11.63,172000.0,10.0923,10.1271,10.0836,10.1184,172000.0
2012-06-01 12:10:00,11.63,11.64,11.62,11.63,82900.0,10.1184,10.1271,10.1097,10.1184,82900.0
2012-06-01 12:15:00,11.63,11.68,11.63,11.65,402400.0,10.1184,10.1619,10.1184,10.1358,402400.0
2012-06-01 12:20:00,11.66,11.66,11.64,11.65,56500.0,10.1445,10.1445,10.1271,10.1358,56500.0
2012-06-01 12:25:00,11.65,11.65,11.6,11.6,49700.0,10.1358,10.1358,10.0923,10.0923,49700.0
2012-06-01 12:30:00,11.6,11.62,11.59,11.61,111100.0,10.0923,10.1097,10.0836,10.101,111100.0
2012-06-01 12:35:00,11.61,11.62,11.6,11.62,143400.0,10.101,10.1097,10.0923,10.1097,143400.0
2012-06-01 12:40:00,11.61,11.62,11.6,11.62,60000.0,10.101,10.1097,10.0923,10.1097,60000.0
2012-06-01 12:45:00,11.62,11.62,11.61,11.62,25900.0,10.1097,10.1097,10.101,10.1097,25900.0
2012-06-01 12:50:00,11.61,11.62,11.61,11.61,124700.0,10.101,10.1097,10.101,10.101,124700.0
2012-06-01 12:55:00,11.62,11.62,11.57,11.57,119600.0,10.1097,10.1097,10.0662,10.0662,119600.0
2012-06-01 13:00:00,11.57,11.58,11.55,11.58,110900.0,10.0662,10.0749,10.0488,10.0749,110900.0
2012-06-01 13:05:00,11.58,11.59,11.55,11.55,122800.0,10.0749,10.0836,10.0488,10.0488,122800.0
2012-06-01 13:10:00,11.56,11.58,11.55,11.58,77800.0,10.0575,10.0749,10.0488,10.0749,77800.0
2012-06-01 13:15:00,11.57,11.6,11.57,11.59,107600.0,10.0662,10.0923,10.0662,10.0836,107600.0
2012-06-01 13:20:00,11.58,11.59,11.56,11.58,108100.0,10.0749,10.0836,10.0575,10.0749,108100.0
2012-06-01 13:25:00,11.57,11.6,11.55,11.55,138300.0,10.0662,10.0923,10.0488,10.0488,138300.0
2012-06-01 13:30:00,11.55,11.57,11.53,11.56,152200.0,10.0488,10.0662,10.0314,10.0575,152200.0
2012-06-01 13:35:00,11.56,11.57,11.55,11.57,82300.0,10.0575,10.0662,10.0488,10.0662,82300.0
2012-06-01 13:40:00,11.57,11.57,11.55,11.57,91100.0,10.0662,10.0662,10.0488,10.0662,91100.0
2012-06-01 13:45:00,11.57,11.57,11.52,11.55,156600.0,10.0662,10.0662,10.0227,10.0488,156600.0
2012-06-01 13:50:00,11.56,11.56,11.5,11.5,257100.0,10.0575,10.0575,10.0053,10.0053,257100.0
2012-06-01 13:55:00,11.5,11.51,11.49,11.51,365400.0,10.0053,10.014,9.9966,10.014,365400.0
2012-06-01 14:00:00,11.5,11.51,11.46,11.48,100700.0,10.0053,10.014,9.9705,9.9879,100700.0
2012-06-01 14:05:00,11.48,11.48,11.43,11.48,170700.0,9.9879,9.9879,9.9444,9.9879,170700.0
2012-06-01 14:10:00,11.48,11.51,11.46,11.47,228700.0,9.9879,10.014,9.9705,9.9792,228700.0
2012-06-01 14:15:00,11.48,11.51,11.47,11.49,129200.0,9.9879,10.014,9.9792,9.9966,129200.0
2012-06-01 14:20:00,11.49,11.59,11.48,11.59,145700.0,9.9966,10.0836,9.9879,10.0836,145700.0
2012-06-01 14:25:00,11.59,11.62,11.59,11.59,118300.0,10.0836,10.1097,10.0836,10.0836,118300.0
2012-06-01 14:30:00,11.59,11.64,11.57,11.63,159700.0,10.0836,10.1271,10.0662,10.1184,159700.0
2012-06-01 14:35:00,11.63,11.65,11.61,11.64,297900.0,10.1184,10.1358,10.101,10.1271,297900.0
2012-06-01 14:40:00,11.65,11.65,11.58,11.62,321700.0,10.1358,10.1358,10.0749,10.1097,321700.0
2012-06-01 14:45:00,11.61,11.62,11.56,11.59,93100.0,10.101,10.1097,10.0575,10.0836,93100.0
2012-06-01 14:50:00,11.59,11.63,11.58,11.61,92600.0,10.0836,10.1184,10.0749,10.101,92600.0
2012-06-01 14:55:00,11.61,11.62,11.59,11.6,75700.0,10.101,10.1097,10.0836,10.0923,75700.0
2012-06-01 15:00:00,11.6,11.62,11.59,11.62,70500.0,10.0923,10.1097,10.0836,10.1097,70500.0
2012-06-01 15:05:00,11.62,11.62,11.59,11.59,97500.0,10.1097,10.1097,10.0836,10.0836,97500.0
2012-06-01 15:10:00,11.59,11.61,11.57,11.59,163000.0,10.0836,10.101,10.0662,10.0836,163000.0
2012-06-01 15:15:00,11.59,11.6,11.55,11.55,66000.0,10.0836,10.0923,10.0488,10.0488,66000.0
2012-06-01 15:20:00,11.55,11.56,11.51,11.51,117800.0,10.0488,10.0575,10.014,10.014,117800.0
2012-06-01 15:25:00,11.51,11.54,11.51,11.54,165400.0,10.014,10.0401,10.014,10.0401,165400.0
2012-06-01 15:30:00,11.54,11.58,11.51,11.53,256800.0,10.0401,10.0749,10.014,10.0314,256800.0
2012-06-01 15:35:00,11.53,11.53,11.51,11.52,126700.0,10.0314,10.0314,10.014,10.0227,126700.0
2012-06-01 15:40:00,11.51,11.52,11.48,11.49,573400.0,10.014,10.0227,9.9879,9.9966,573400.0
2012-06-01 15:45:00,11.5,11.51,11.47,11.47,525600.0,10.0053,10.014,9.9792,9.9792,525600.0
2012-06-01 15:50:00,11.47,11.52,11.46,11.51,591200.0,9.9792,10.0227,9.9705,10.014,591200.0
2012-06-01 15:55:00,11.51,11.53,11.5,11.5,1088800.0,10.014,10.0314,10.0053,10.0053,1088800.0
2012-06-04 09:30:00,11.37,11.38,10.8,10.84,1737600.0,9.8922,9.9009,9.3963,9.4311,1737600.0
2012-06-04 09:35:00,10.85,10.9,10.68,10.89,1641200.0,9.4398,9.4833,9.2919,9.4746,1641200.0
2012-06-04 09:40:00,10.88,10.98,10.88,10.92,1084500.0,9.4659,9.5529,9.4659,9.5007,1084500.0
2012-06-04 09:45:00,10.92,10.94,10.83,10.87,747400.0,9.5007,9.5181,9.4224,9.4572,747400.0
2012-06-04 09:50:00,10.87,11.08,10.7,10.76,839700.0,9.4572,9.6399,9.3093,9.3615,839700.0
2012-06-04 09:55:00,10.77,10.78,10.7,10.73,392100.0,9.3702,9.3789,9.3093,9.3354,392100.0
2012-06-04 10:00:00,10.73,10.75,10.67,10.72,613900.0,9.3354,9.3528,9.2832,9.3267,613900.0
2012-06-04 10:05:00,10.72,10.73,10.65,10.7,873700.0,9.3267,9.3354,9.2658,9.3093,873700.0
2012-06-04 10:10:00,10.7,10.74,10.7,10.74,376700.0,9.3093,9.3441,9.3093,9.3441,376700.0
2012-06-04 10:15:00,10.74,10.78,10.73,10.77,601500.0,9.3441,9.3789,9.3354,9.3702,601500.0
2012-06-04 10:20:00,10.77,10.8,10.71,10.75,664000.0,9.3702,9.3963,9.318,9.3528,664000.0
2012-06-04 10:25:00,10.75,10.77,10.67,10.69,420600.0,9.3528,9.3702,9.2832,9.3006,420600.0
2012-06-04 10:30:00,10.69,10.72,10.68,10.71,357500.0,9.3006,9.3267,9.2919,9.318,357500.0
2012-06-04 10:35:00,10.72,10.73,10.65,10.67,343700.0,9.3267,9.3354,9.2658,9.2832,343700.0
2012-06-04 10:40:00,10.67,10.73,10.66,10.71,309700.0,9.2832,9.3354,9.2745,9.318,309700.0
2012-06-04 10:45:00,10.71,10.72,10.69,10.72,244300.0,9.318,9.3267,9.3006,9.3267,244300.0
2012-06-04 10:50:00,10.72,10.75,10.71,10.75,241000.0,9.3267,9.3528,9.318,9.3528,241000.0
2012-06-04 10:55:00,10.75,10.76,10.72,10.73,502100.0,9.3528,9.3615,9.3267,9.3354,502100.0
2012-06-04 11:00:00,10.72,10.74,10.71,10.74,296600.0,9.3267,9.3441,9.318,9.3441,296600.0
2012-06-04 11:05:00,10.74,10.8,10.74,10.79,414600.0,9.3441,9.3963,9.3441,9.3876,414600.0
2012-06-04 11:10:00,10.79,10.79,10.75,10.75,131500.0,9.3876,9.3876,9.3528,9.3528,131500.0
2012-06-04 11:15:00,10.75,10.76,10.74,10.75,219400.0,9.3528,9.3615,9.3441,9.3528,219400.0
2012-06-04 11:20:00,10.74,10.75,10.7,10.7,80600.0,9.3441,9.3528,9.3093,9.3093,80600.0
2012-06-04 11:25:00,10.7,10.71,10.64,10.65,224100.0,9.3093,9.318,9.2571,9.2658,224100.0
2012-06-04 11:30:00,10.65,10.68,10.64,10.68,106000.0,9.2658,9.2919,9.2571,9.2919,106000.0
2012-06-04 11:35:00,10.68,10.68,10.61,10.61,170600.0,9.2919,9.2919,9.231,9.231,170600.0
2012-06-04 11:40:00,10.62,10.62,10.57,10.57,219200.0,9.2397,9.2397,9.1962,9.1962,219200.0
2012-06-04 11:45:00,10.57,10.58,10.53,10.58,440700.0,9.1962,9.2049,9.1614,9.2049,440700.0
2012-06-04 11:50:00,10.58,10.6,10.57,10.59,120300.0,9.2049,9.2223,9.1962,9.2136,120300.0
2012-06-04 11:55:00,10.59,10.59,10.56,10.56,97300.0,9.2136,9.2136,9.1875,9.1875,97300.0
2012-06-04 12:00:00,10.56,10.57,10.55,10.56,40700.0,9.1875,9.1962,9.1788,9.1875,40700.0
2012-06-04 12:05:00,10.55,10.58,10.55,10.57,85700.0,9.1788,9.2049,9.1788,9.1962,85700.0
2012-06-04 12:10:00,10.58,10.58,10.5,10.5,323300.0,9.2049,9.2049,9.1353,9.1353,323300.0
2012-06-04 12:15:00,10.5,10.53,10.5,10.52,125100.0,9.1353,9.1614,9.1353,9.1527,125100.0
2012-06-04 12:20:00,10.52,10.53,10.5,10.51,129000.0,9.1527,9.1614,9.1353,9.144,129000.0
2012-06-04 12:25:00,10.51,10.53,10.5,10.51,103800.0,9.144,9.1614,9.1353,9.144,103800.0
2012-06-04 12:30:00,10.5,10.51,10.46,10.49,333500.0,9.1353,9.144,9.1005,9.1266,333500.0
2012-06-04 12:35:00,10.49,10.51,10.48,10.51,141700.0,9.1266,9.144,9.1179,9.144,141700.0
2012-06-04 12:40:00,10.51,10.52,10.5,10.5,223000.0,9.144,9.1527,9.1353,9.1353,223000.0
2012-06-04 12:45:00,10.51,10.51,10.46,10.46,602700.0,9.144,9.144,9.1005,9.1005,602700.0
2012-06-04 12:50:00,10.47,10.47,10.4,10.41,352900.0,9.1092,9.1092,9.0483,9.057,352900.0
2012-06-04 12:55:00,10.41,10.41,10.37,10.39,361800.0,9.057,9.057,9.0222,9.0396,361800.0
2012-06-04 13:00:00,10.39,10.4,10.38,10.38,85000.0,9.0396,9.0483,9.0309,9.0309,85000.0
2012-06-04 13:05:00,10.38,10.4,10.35,10.37,182500.0,9.0309,9.0483,9.0048,9.0222,182500.0
2012-06-04 13:10:00,10.36,10.37,10.35,10.36,290500.0,9.0135,9.0222,9.0048,9.0135,290500.0
2012-06-04 13:15:00,10.36,10.36,10.29,10.34,275800.0,9.0135,9.0135,8.9526,8.9961,275800.0
2012-06-04 13:20:00,10.34,10.34,10.25,10.29,375800.0,8.9961,8.9961,8.9178,8.9526,375800.0
2012-06-04 13:25:00,10.29,10.33,10.28,10.31,170200.0,8.9526,8.9874,8.9439,8.97,170200.0
2012-06-04 13:30:00,10.3,10.31,10.29,10.29,306100.0,8.9613,8.97,8.9526,8.9526,306100.0
2012-06-04 13:35:00,10.3,10.31,10.29,10.3,199400.0,8.9613,8.97,8.9526,8.9613,199400.0
2012-06-04 13:40:00,10.3,10.36,10.29,10.29,398000.0,8.9613,9.0135,8.9526,8.9526,398000.0
2012-06-04 13:45:00,10.3,10.3,10.25,10.26,162300.0,8.9613,8.9613,8.9178,8.9265,162300.0
2012-06-04 13:50:00,10.26,10.29,10.25,10.26,190700.0,8.9265,8.9526,8.9178,8.9265,190700.0
2012-06-04 13:55:00,10.26,10.26,10.2,10.21,353900.0,8.9265,8.9265,8.8743,8.883,353900.0
2012-06-04 14:00:00,10.21,10.23,10.18,10.19,276600.0,8.883,8.9004,8.8569,8.8656,276600.0
2012-06-04 14:05:00,10.19,10.19,10.16,10.17,261300.0,8.8656,8.8656,8.8395,8.8482,261300.0
2012-06-04 14:10:00,10.17,10.2,10.16,10.2,338400.0,8.8482,8.8743,8.8395,8.8743,338400.0
2012-06-04 14:15:00,10.2,10.24,10.17,10.21,210700.0,8.8743,8.9091,8.8482,8.883,210700.0
2012-06-04 14:20:00,10.21,10.28,10.21,10.27,338500.0,8.883,8.9439,8.883,8.9352,338500.0
2012-06-04 14:25:00,10.28,10.29,10.26,10.27,226900.0,8.9439,8.9526,8.9265,8.9352,226900.0
2012-06-04 14:30:00,10.27,10.28,10.25,10.28,173100.0,8.9352,8.9439,8.9178,8.9439,173100.0
2012-06-04 14:35:00,10.28,10.32,10.27,10.31,269400.0,8.9439,8.9787,8.9352,8.97,269400.0
2012-06-04 14:40:00,10.31,10.35,10.3,10.35,265300.0,8.97,9.0048,8.9613,9.0048,265300.0
2012-06-04 14:45:00,10.35,10.36,10.33,10.34,173000.0,9.0048,9.0135,8.9874,8.9961,173000.0
2012-06-04 14:50:00,10.33,10.4,10.33,10.4,357300.0,8.9874,9.0483,8.9874,9.0483,357300.0
2012-06-04 14:55:00,10.4,10.4,10.32,10.32,171600.0,9.0483,9.0483,8.9787,8.9787,171600.0
2012-06-04 15:00:00,10.32,10.33,10.29,10.29,182500.0,8.9787,8.9874,8.9526,8.9526,182500.0
2012-06-04 15:05:00,10.29,10.3,10.24,10.24,146500.0,8.9526,8.9613,8.9091,8.9091,146500.0
2012-06-04 15:10:00,10.24,10.28,10.23,10.27,263900.0,8.9091,8.9439,8.9004,8.9352,263900.0
2012-06-04 15:15:00,10.27,10.28,10.25,10.26,171000.0,8.9352,8.9439,8.9178,8.9265,171000.0
2012-06-04 15:20:00,10.26,10.27,10.21,10.22,205300.0,8.9265,8.9352,8.883,8.8917,205300.0
2012-06-04 15:25:00,10.22,10.24,10.18,10.21,464700.0,8.8917,8.9091,8.8569,8.883,464700.0
2012-06-04 15:30:00,10.21,10.22,10.19,10.21,353900.0,8.883,8.8917,8.8656,8.883,353900.0
2012-06-04 15:35:00,10.21,10.22,10.16,10.16,433100.0,8.883,8.8917,8.8395,8.8395,433100.0
2012-06-04 15:40:00,10.16,10.18,10.11,10.13,540400.0,8.8395,8.8569,8.796,8.8134,540400.0
2012-06-04 15:45:00,10.13,10.21,10.13,10.21,799100.0,8.8134,8.883,8.8134,8.883,799100.0
2012-06-04 15:50:00,10.2,10.22,10.16,10.18,617000.0,8.8743,8.8917,8.8395,8.8569,617000.0
2012-06-04 15:55:00,10.18,10.18,10.17,10.18,1054400.0,8.8569,8.8569,8.8482,8.8569,1054400.0
2012-06-05 09:30:00,10.35,10.49,10.34,10.39,366600.0,9.0048,9.1266,8.9961,9.0396,366600.0
2012-06-05 09:35:00,10.38,10.44,10.35,10.37,481000.0,9.0309,9.0831,9.0048,9.0222,481000.0
2012-06-05 09:40:00,10.37,10.5,10.34,10.5,513200.0,9.0222,9.1353,8.9961,9.1353,513200.0
2012-06-05 09:45:00,10.5,10.5,10.43,10.47,415600.0,9.1353,9.1353,9.0744,9.1092,415600.0
2012-06-05 09:50:00,10.46,10.52,10.46,10.52,328400.0,9.1005,9.1527,9.1005,9.1527,328400.0
2012-06-05 09:55:00,10.52,10.53,10.5,10.5,259500.0,9.1527,9.1614,9.1353,9.1353,259500.0
2012-06-05 10:00:00,10.51,10.55,10.5,10.51,247900.0,9.144,9.1788,9.1353,9.144,247900.0
2012-06-05 10:05:00,10.51,10.52,10.47,10.49,447700.0,9.144,9.1527,9.1092,9.1266,447700.0
2012-06-05 10:10:00,10.49,10.53,10.49,10.51,200200.0,9.1266,9.1614,9.1266,9.144,200200.0
2012-06-05 10:15:00,10.5,10.51,10.49,10.49,170500.0,9.1353,9.144,9.1266,9.1266,170500.0
2012-06-05 10:20:00,10.5,10.51,10.49,10.51,109200.0,9.1353,9.144,9.1266,9.144,109200.0
2012-06-05 10:25:00,10.51,10.52,10.5,10.52,197500.0,9.144,9.1527,9.1353,9.1527,197500.0
2012-06-05 10:30:00,10.52,10.53,10.51,10.52,57100.0,9.1527,9.1614,9.144,9.1527,57100.0
2012-06-05 10:35:00,10.52,10.52,10.51,10.52,24000.0,9.1527,9.1527,9.144,9.1527,24000.0
2012-06-05 10:40:00,10.52,10.52,10.5,10.5,50200.0,9.1527,9.1527,9.1353,9.1353,50200.0
2012-06-05 10:45:00,10.5,10.51,10.46,10.49,274900.0,9.1353,9.144,9.1005,9.1266,274900.0
2012-06-05 10:50:00,10.49,10.52,10.48,10.52,119600.0,9.1266,9.1527,9.1179,9.1527,119600.0
2012-06-05 10:55:00,10.51,10.54,10.5,10.54,173100.0,9.144,9.1701,9.1353,9.1701,173100.0
2012-06-05 11:00:00,10.54,10.54,10.51,10.51,74100.0,9.1701,9.1701,9.144,9.144,74100.0
2012-06-05 11:05:00,10.51,10.52,10.51,10.52,16600.0,9.144,9.1527,9.144,9.1527,16600.0
2012-06-05 11:10:00,10.51,10.54,10.51,10.54,145700.0,9.144,9.1701,9.144,9.1701,145700.0
2012-06-05 11:15:00,10.53,10.57,10.53,10.56,266300.0,9.1614,9.1962,9.1614,9.1875,266300.0
2012-06-05 11:20:00,10.57,10.6,10.56,10.59,208200.0,9.1962,9.2223,9.1875,9.2136,208200.0
2012-06-05 11:25:00,10.59,10.59,10.58,10.59,90000.0,9.2136,9.2136,9.2049,9.2136,90000.0
2012-06-05 11:30:00,10.58,10.61,10.58,10.61,171300.0,9.2049,9.231,9.2049,9.231,171300.0
2012-06-05 11:35:00,10.61,10.61,10.6,10.61,39600.0,9.231,9.231,9.2223,9.231,39600.0
2012-06-05 11:40:00,10.61,10.61,10.6,10.6,28900.0,9.231,9.231,9.2223,9.2223,28900.0
2012-06-05 11:45:00,10.6,10.61,10.59,10.59,93100.0,9.2223,9.231,9.2136,9.2136,93100.0
2012-06-05 11:50:00,10.59,10.6,10.59,10.6,42200.0,9.2136,9.2223,9.2136,9.2223,42200.0
2012-06-05 11:55:00,10.59,10.6,10.59,10.59,24800.0,9.2136,9.2223,9.2136,9.2136,24800.0
2012-06-05 12:00:00,10.6,10.6,10.59,10.6,14200.0,9.2223,9.2223,9.2136,9.2223,14200.0
2012-06-05 12:05:00,10.6,10.6,10.59,10.59,29500.0,9.2223,9.2223,9.2136,9.2136,29500.0
2012-06-05 12:10:00,10.59,10.6,10.59,10.6,37800.0,9.2136,9.2223,9.2136,9.2223,37800.0
2012-06-05 12:15:00,10.59,10.6,10.59,10.59,17300.0,9.2136,9.2223,9.2136,9.2136,17300.0
2012-06-05 12:20:00,10.6,10.6,10.59,10.59,22100.0,9.2223,9.2223,9.2136,9.2136,22100.0
2012-06-05 12:25:00,10.59,10.6,10.55,10.55,156100.0,9.2136,9.2223,9.1788,9.1788,156100.0
2012-06-05 12:30:00,10.55,10.6,10.55,10.6,344600.0,9.1788,9.2223,9.1788,9.2223,344600.0
2012-06-05 12:35:00,10.6,10.61,10.59,10.59,106700.0,9.2223,9.231,9.2136,9.2136,106700.0
2012-06-05 12:40:00,10.6,10.6,10.59,10.59,20500.0,9.2223,9.2223,9.2136,9.2136,20500.0
2012-06-05 12:45:00,10.6,10.6,10.58,10.58,158600.0,9.2223,9.2223,9.2049,9.2049,158600.0
2012-06-05 12:50:00,10.59,10.61,10.58,10.61,75200.0,9.2136,9.231,9.2049,9.231,75200.0
2012-06-05 12:55:00,10.61,10.61,10.6,10.6,39400.0,9.231,9.231,9.2223,9.2223,39400.0
2012-06-05 13:00:00,10.6,10.61,10.6,10.61,55200.0,9.2223,9.231,9.2223,9.231,55200.0
2012-06-05 13:05:00,10.61,10.61,10.6,10.6,28300.0,9.231,9.231,9.2223,9.2223,28300.0
2012-06-05 13:10:00,10.6,10.61,10.6,10.6,15900.0,9.2223,9.231,9.2223,9.2223,15900.0
2012-06-05 13:15:00,10.6,10.61,10.6,10.61,19200.0,9.2223,9.231,9.2223,9.231,19200.0
2012-06-05 13:20:00,10.61,10.61,10.6,10.61,23000.0,9.231,9.231,9.2223,9.231,23000.0
2012-06-05 13:25:00,10.61,10.61,10.6,10.6,130300.0,9.231,9.231,9.2223,9.2223,130300.0
2012-06-05 13:30:00,10.6,10.61,10.6,10.6,37300.0,9.2223,9.231,9.2223,9.2223,37300.0
2012-06-05 13:35:00,10.6,10.61,10.6,10.6,99500.0,9.2223,9.231,9.2223,9.2223,99500.0
2012-06-05 13:40:00,10.61,10.61,10.6,10.6,33100.0,9.231,9.231,9.2223,9.2223,33100.0
2012-06-05 13:45:00,10.61,10.61,10.6,10.61,29200.0,9.231,9.231,9.2223,9.231,29200.0
2012-06-05 13:50:00,10.6,10.63,10.6,10.62,391300.0,9.2223,9.2484,9.2223,9.2397,391300.0
2012-06-05 13:55:00,10.61,10.62,10.61,10.62,17600.0,9.231,9.2397,9.231,9.2397,17600.0
2012-06-05 14:00:00,10.61,10.62,10.57,10.59,193600.0,9.231,9.2397,9.1962,9.2136,193600.0
2012-06-05 14:05:00,10.59,10.59,10.55,10.57,214800.0,9.2136,9.2136,9.1788,9.1962,214800.0
2012-06-05 14:10:00,10.57,10.57,10.56,10.57,50500.0,9.1962,9.1962,9.1875,9.1962,50500.0
2012-06-05 14:15:00,10.57,10.58,10.56,10.58,154600.0,9.1962,9.2049,9.1875,9.2049,154600.0
2012-06-05 14:20:00,10.58,10.58,10.57,10.58,25200.0,9.2049,9.2049,9.1962,9.2049,25200.0
2012-06-05 14:25:00,10.58,10.58,10.57,10.58,29100.0,9.2049,9.2049,9.1962,9.2049,29100.0
2012-06-05 14:30:00,10.58,10.59,10.57,10.59,40300.0,9.2049,9.2136,9.1962,9.2136,40300.0
2012-06-05 14:35:00,10.59,10.59,10.58,10.59,36000.0,9.2136,9.2136,9.2049,9.2136,36000.0
2012-06-05 14:40:00,10.59,10.59,10.58,10.59,156000.0,9.2136,9.2136,9.2049,9.2136,156000.0
2012-06-05 14:45:00,10.59,10.59,10.58,10.59,31900.0,9.2136,9.2136,9.2049,9.2136,31900.0
2012-06-05 14:50:00,10.59,10.59,10.58,10.59,32700.0,9.2136,9.2136,9.2049,9.2136,32700.0
2012-06-05 14:55:00,10.59,10.61,10.58,10.61,199600.0,9.2136,9.231,9.2049,9.231,199600.0
2012-06-05 15:00:00,10.61,10.61,10.58,10.59,87200.0,9.231,9.231,9.2049,9.2136,87200.0
2012-06-05 15:05:00,10.59,10.6,10.59,10.6,50400.0,9.2136,9.2223,9.2136,9.2223,50400.0
2012-06-05 15:10:00,10.6,10.6,10.58,10.59,36300.0,9.2223,9.2223,9.2049,9.2136,36300.0
2012-06-05 15:15:00,10.59,10.59,10.58,10.59,103500.0,9.2136,9.2136,9.2049,9.2136,103500.0
2012-06-05 15:20:00,10.59,10.59,10.58,10.59,45300.0,9.2136,9.2136,9.2049,9.2136,45300.0
2012-06-05 15:25:00,10.59,10.59,10.58,10.59,181100.0,9.2136,9.2136,9.2049,9.2136,181100.0
2012-06-05 15:30:00,10.59,10.59,10.56,10.56,179600.0,9.2136,9.2136,9.1875,9.1875,179600.0
2012-06-05 15:35:00,10.56,10.57,10.56,10.56,119300.0,9.1875,9.1962,9.1875,9.1875,119300.0
2012-06-05 15:40:00,10.56,10.57,10.56,10.57,129300.0,9.1875,9.1962,9.1875,9.1962,129300.0
2012-06-05 15:45:00,10.57,10.59,10.56,10.58,348800.0,9.1962,9.2136,9.1875,9.2049,348800.0
2012-06-05 15:50:00,10.57,10.58,10.57,10.58,214900.0,9.1962,9.2049,9.1962,9.2049,214900.0
2012-06-05 15:55:00,10.58,10.58,10.57,10.57,659400.0,9.2049,9.2049,9.1962,9.1962,659400.0
2012-06-06 09:30:00,10.7,10.79,10.62,10.62,292000.0,9.3093,9.3876,9.2397,9.2397,292000.0
2012-06-06 09:35:00,10.62,10.63,10.58,10.62,374000.0,9.2397,9.2484,9.2049,9.2397,374000.0
2012-06-06 09:40:00,10.62,10.62,10.57,10.59,497400.0,9.2397,9.2397,9.1962,9.2136,497400.0
2012-06-06 09:45:00,10.59,10.62,10.58,10.59,256600.0,9.2136,9.2397,9.2049,9.2136,256600.0
2012-06-06 09:50:00,10.59,10.59,10.55,10.59,319400.0,9.2136,9.2136,9.1788,9.2136,319400.0
2012-06-06 09:55:00,10.59,10.63,10.56,10.57,632400.0,9.2136,9.2484,9.1875,9.1962,632400.0
2012-06-06 10:00:00,10.56,10.57,10.54,10.56,189400.0,9.1875,9.1962,9.1701,9.1875,189400.0
2012-06-06 10:05:00,10.57,10.58,10.53,10.53,210700.0,9.1962,9.2049,9.1614,9.1614,210700.0
2012-06-06 10:10:00,10.53,10.55,10.52,10.53,163300.0,9.1614,9.1788,9.1527,9.1614,163300.0
2012-06-06 10:15:00,10.53,10.53,10.49,10.5,320300.0,9.1614,9.1614,9.1266,9.1353,320300.0
2012-06-06 10:20:00,10.5,10.51,10.49,10.5,191600.0,9.1353,9.144,9.1266,9.1353,191600.0
2012-06-06 10:25:00,10.49,10.5,10.45,10.5,304800.0,9.1266,9.1353,9.0918,9.1353,304800.0
2012-06-06 10:30:00,10.5,10.6,10.49,10.6,566300.0,9.1353,9.2223,9.1266,9.2223,566300.0
2012-06-06 10:35:00,10.6,10.62,10.59,10.6,257800.0,9.2223,9.2397,9.2136,9.2223,257800.0
2012-06-06 10:40:00,10.59,10.6,10.57,10.57,115900.0,9.2136,9.2223,9.1962,9.1962,115900.0
2012-06-06 10:45:00,10.57,10.59,10.56,10.57,315100.0,9.1962,9.2136,9.1875,9.1962,315100.0
2012-06-06 10:50:00,10.57,10.58,10.57,10.57,90600.0,9.1962,9.2049,9.1962,9.1962,90600.0
2012-06-06 10:55:00,10.57,10.59,10.57,10.57,175800.0,9.1962,9.2136,9.1962,9.1962,175800.0
2012-06-06 11:00:00,10.57,10.58,10.51,10.52,271400.0,9.1962,9.2049,9.144,9.1527,271400.0
2012-06-06 11:05:00,10.51,10.52,10.5,10.52,200100.0,9.144,9.1527,9.1353,9.1527,200100.0
2012-06-06 11:10:00,10.52,10.54,10.52,10.53,133500.0,9.1527,9.1701,9.1527,9.1614,133500.0
2012-06-06 11:15:00,10.53,10.54,10.49,10.5,231800.0,9.1614,9.1701,9.1266,9.1353,231800.0
2012-06-06 11:20:00,10.49,10.52,10.49,10.52,146500.0,9.1266,9.1527,9.1266,9.1527,146500.0
2012-06-06 11:25:00,10.52,10.52,10.5,10.5,110700.0,9.1527,9.1527,9.1353,9.1353,110700.0
2012-06-06 11:30:00,10.5,10.51,10.5,10.51,47300.0,9.1353,9.144,9.1353,9.144,47300.0
2012-06-06 11:35:00,10.5,10.51,10.5,10.5,53700.0,9.1353,9.144,9.1353,9.1353,53700.0
2012-06-06 11:40:00,10.51,10.51,10.5,10.51,59100.0,9.144,9.144,9.1353,9.144,59100.0
2012-06-06 11:45:00,10.5,10.51,10.5,10.5,70200.0,9.1353,9.144,9.1353,9.1353,70200.0
2012-06-06 11:50:00,10.5,10.51,10.5,10.51,55600.0,9.1353,9.144,9.1353,9.144,55600.0
2012-06-06 11:55:00,10.51,10.53,10.48,10.51,421700.0,9.144,9.1614,9.1179,9.144,421700.0
2012-06-06 12:00:00,10.51,10.57,10.51,10.57,264900.0,9.144,9.1962,9.144,9.1962,264900.0
2012-06-06 12:05:00,10.57,10.61,10.57,10.61,206300.0,9.1962,9.231,9.1962,9.231,206300.0
2012-06-06 12:10:00,10.61,10.64,10.61,10.64,82100.0,9.231,9.2571,9.231,9.2571,82100.0
2012-06-06 12:15:00,10.64,10.65,10.61,10.63,235200.0,9.2571,9.2658,9.231,9.2484,235200.0
2012-06-06 12:20:00,10.63,10.69,10.63,10.68,195700.0,9.2484,9.3006,9.2484,9.2919,195700.0
2012-06-06 12:25:00,10.69,10.69,10.67,10.69,142800.0,9.3006,9.3006,9.2832,9.3006,142800.0
2012-06-06 12:30:00,10.68,10.69,10.67,10.68,72300.0,9.2919,9.3006,9.2832,9.2919,72300.0
2012-06-06 12:35:00,10.68,10.68,10.64,10.64,139400.0,9.2919,9.2919,9.2571,9.2571,139400.0
2012-06-06 12:40:00,10.65,10.65,10.63,10.65,153300.0,9.2658,9.2658,9.2484,9.2658,153300.0
2012-06-06 12:45:00,10.65,10.65,10.61,10.61,92500.0,9.2658,9.2658,9.231,9.231,92500.0
2012-06-06 12:50:00,10.61,10.62,10.61,10.62,43900.0,9.231,9.2397,9.231,9.2397,43900.0
2012-06-06 12:55:00,10.61,10.62,10.59,10.6,123900.0,9.231,9.2397,9.2136,9.2223,123900.0
2012-06-06 13:00:00,10.6,10.61,10.58,10.58,59700.0,9.2223,9.231,9.2049,9.2049,59700.0
2012-06-06 13:05:00,10.59,10.61,10.58,10.61,116800.0,9.2136,9.231,9.2049,9.231,116800.0
2012-06-06 13:10:00,10.61,10.62,10.61,10.62,88500.0,9.231,9.2397,9.231,9.2397,88500.0
2012-06-06 13:15:00,10.62,10.62,10.59,10.6,85400.0,9.2397,9.2397,9.2136,9.2223,85400.0
2012-06-06 13:20:00,10.6,10.61,10.58,10.61,161000.0,9.2223,9.231,9.2049,9.231,161000.0
2012-06-06 13:25:00,10.61,10.61,10.59,10.6,62200.0,9.231,9.231,9.2136,9.2223,62200.0
2012-06-06 13:30:00,10.6,10.61,10.59,10.61,71700.0,9.2223,9.231,9.2136,9.231,71700.0
2012-06-06 13:35:00,10.61,10.61,10.59,10.6,68200.0,9.231,9.231,9.2136,9.2223,68200.0
2012-06-06 13:40:00,10.6,10.6,10.59,10.6,64900.0,9.2223,9.2223,9.2136,9.2223,64900.0
2012-06-06 13:45:00,10.6,10.6,10.53,10.53,173400.0,9.2223,9.2223,9.1614,9.1614,173400.0
2012-06-06 13:50:00,10.53,10.56,10.53,10.55,159100.0,9.1614,9.1875,9.1614,9.1788,159100.0
2012-06-06 13:55:00,10.54,10.55,10.53,10.54,126000.0,9.1701,9.1788,9.1614,9.1701,126000.0
2012-06-06 14:00:00,10.53,10.58,10.53,10.55,351400.0,9.1614,9.2049,9.1614,9.1788,351400.0
2012-06-06 14:05:00,10.56,10.56,10.55,10.55,9700.0,9.1875,9.1875,9.1788,9.1788,9700.0
2012-06-06 14:10:00,10.56,10.56,10.55,10.56,93600.0,9.1875,9.1875,9.1788,9.1875,93600.0
2012-06-06 14:15:00,10.56,10.56,10.54,10.56,155700.0,9.1875,9.1875,9.1701,9.1875,155700.0
2012-06-06 14:20:00,10.56,10.57,10.55,10.57,77900.0,9.1875,9.1962,9.1788,9.1962,77900.0
2012-06-06 14:25:00,10.57,10.57,10.55,10.55,64500.0,9.1962,9.1962,9.1788,9.1788,64500.0
2012-06-06 14:30:00,10.56,10.58,10.55,10.57,155800.0,9.1875,9.2049,9.1788,9.1962,155800.0
2012-06-06 14:35:00,10.57,10.57,10.54,10.54,141100.0,9.1962,9.1962,9.1701,9.1701,141100.0
2012-06-06 14:40:00,10.53,10.54,10.52,10.52,60600.0,9.1614,9.1701,9.1527,9.1527,60600.0
2012-06-06 14:45:00,10.52,10.53,10.51,10.52,88000.0,9.1527,9.1614,9.144,9.1527,88000.0
2012-06-06 14:50:00,10.51,10.52,10.5,10.51,165600.0,9.144,9.1527,9.1353,9.144,165600.0
2012-06-06 14:55:00,10.51,10.55,10.51,10.53,249600.0,9.144,9.1788,9.144,9.1614,249600.0
2012-06-06 15:00:00,10.53,10.55,10.52,10.54,116500.0,9.1614,9.1788,9.1527,9.1701,116500.0
2012-06-06 15:05:00,10.55,10.55,10.54,10.55,38300.0,9.1788,9.1788,9.1701,9.1788,38300.0
2012-06-06 15:10:00,10.54,10.57,10.54,10.54,230400.0,9.1701,9.1962,9.1701,9.1701,230400.0
2012-06-06 15:15:00,10.54,10.57,10.54,10.55,119900.0,9.1701,9.1962,9.1701,9.1788,119900.0
2012-06-06 15:20:00,10.56,10.56,10.55,10.56,79900.0,9.1875,9.1875,9.1788,9.1875,79900.0
2012-06-06 15:25:00,10.55,10.57,10.55,10.57,77000.0,9.1788,9.1962,9.1788,9.1962,77000.0
2012-06-06 15:30:00,10.57,10.57,10.56,10.56,76500.0,9.1962,9.1962,9.1875,9.1875,76500.0
2012-06-06 15:35:00,10.57,10.59,10.56,10.58,183500.0,9.1962,9.2136,9.1875,9.2049,183500.0
2012-06-06 15:40:00,10.59,10.59,10.58,10.59,119000.0,9.2136,9.2136,9.2049,9.2136,119000.0
2012-06-06 15:45:00,10.59,10.64,10.58,10.58,642200.0,9.2136,9.2571,9.2049,9.2049,642200.0
2012-06-06 15:50:00,10.58,10.59,10.55,10.58,475000.0,9.2049,9.2136,9.1788,9.2049,475000.0
2012-06-06 15:55:00,10.58,10.61,10.57,10.6,486400.0,9.2049,9.231,9.1962,9.2223,486400.0
2012-06-07 09:30:00,10.68,10.85,10.61,10.81,356600.0,9.2919,9.4398,9.231,9.405,356600.0
2012-06-07 09:35:00,10.8,10.81,10.68,10.8,307100.0,9.3963,9.405,9.2919,9.3963,307100.0
2012-06-07 09:40:00,10.79,10.87,10.79,10.87,334700.0,9.3876,9.4572,9.3876,9.4572,334700.0
2012-06-07 09:45:00,10.86,10.87,10.79,10.79,247100.0,9.4485,9.4572,9.3876,9.3876,247100.0
2012-06-07 09:50:00,10.79,10.79,10.67,10.67,228700.0,9.3876,9.3876,9.2832,9.2832,228700.0
2012-06-07 09:55:00,10.67,10.68,10.57,10.62,453700.0,9.2832,9.2919,9.1962,9.2397,453700.0
2012-06-07 10:00:00,10.62,10.64,10.55,10.55,489900.0,9.2397,9.2571,9.1788,9.1788,489900.0
2012-06-07 10:05:00,10.55,10.56,10.48,10.5,712400.0,9.1788,9.1875,9.1179,9.1353,712400.0
2012-06-07 10:10:00,10.5,10.51,10.41,10.47,623900.0,9.1353,9.144,9.057,9.1092,623900.0
2012-06-07 10:15:00,10.48,10.49,10.43,10.46,327000.0,9.1179,9.1266,9.0744,9.1005,327000.0
2012-06-07 10:20:00,10.47,10.58,10.46,10.53,433900.0,9.1092,9.2049,9.1005,9.1614,433900.0
2012-06-07 10:25:00,10.53,10.59,10.51,10.55,155000.0,9.1614,9.2136,9.144,9.1788,155000.0
2012-06-07 10:30:00,10.54,10.57,10.54,10.56,174400.0,9.1701,9.1962,9.1701,9.1875,174400.0
2012-06-07 10:35:00,10.55,10.55,10.48,10.49,270500.0,9.1788,9.1788,9.1179,9.1266,270500.0
2012-06-07 10:40:00,10.49,10.52,10.43,10.44,153500.0,9.1266,9.1527,9.0744,9.0831,153500.0
2012-06-07 10:45:00,10.43,10.46,10.38,10.41,280000.0,9.0744,9.1005,9.0309,9.057,280000.0
2012-06-07 10:50:00,10.41,10.44,10.38,10.44,197800.0,9.057,9.0831,9.0309,9.0831,197800.0
2012-06-07 10:55:00,10.43,10.44,10.41,10.44,155600.0,9.0744,9.0831,9.057,9.0831,155600.0
2012-06-07 11:00:00,10.44,10.45,10.42,10.44,79900.0,9.0831,9.0918,9.0657,9.0831,79900.0
2012-06-07 11:05:00,10.44,10.46,10.41,10.45,305200.0,9.0831,9.1005,9.057,9.0918,305200.0
2012-06-07 11:10:00,10.44,10.45,10.4,10.41,152400.0,9.0831,9.0918,9.0483,9.057,152400.0
2012-06-07 11:15:00,10.4,10.41,10.39,10.41,127400.0,9.0483,9.057,9.0396,9.057,127400.0
2012-06-07 11:20:00,10.4,10.44,10.4,10.43,174300.0,9.0483,9.0831,9.0483,9.0744,174300.0
2012-06-07 11:25:00,10.43,10.44,10.4,10.4,185300.0,9.0744,9.0831,9.0483,9.0483,185300.0
2012-06-07 11:30:00,10.4,10.41,10.39,10.39,77500.0,9.0483,9.057,9.0396,9.0396,77500.0
2012-06-07 11:35:00,10.4,10.44,10.39,10.43,251900.0,9.0483,9.0831,9.0396,9.0744,251900.0
2012-06-07 11:40:00,10.43,10.48,10.43,10.47,257300.0,9.0744,9.1179,9.0744,9.1092,257300.0
2012-06-07 11:45:00,10.47,10.48,10.46,10.47,25900.0,9.1092,9.1179,9.1005,9.1092,25900.0
2012-06-07 11:50:00,10.46,10.5,10.46,10.49,101300.0,9.1005,9.1353,9.1005,9.1266,101300.0
2012-06-07 11:55:00,10.49,10.5,10.49,10.49,21600.0,9.1266,9.1353,9.1266,9.1266,21600.0
2012-06-07 12:00:00,10.49,10.5,10.49,10.5,49900.0,9.1266,9.1353,9.1266,9.1353,49900.0
2012-06-07 12:05:00,10.5,10.5,10.47,10.48,108800.0,9.1353,9.1353,9.1092,9.1179,108800.0
2012-06-07 12:10:00,10.48,10.5,10.47,10.5,74700.0,9.1179,9.1353,9.1092,9.1353,74700.0
2012-06-07 12:15:00,10.5,10.51,10.45,10.45,126600.0,9.1353,9.144,9.0918,9.0918,126600.0
2012-06-07 12:20:00,10.45,10.47,10.45,10.45,43100.0,9.0918,9.1092,9.0918,9.0918,43100.0
2012-06-07 12:25:00,10.46,10.48,10.46,10.48,17200.0,9.1005,9.1179,9.1005,9.1179,17200.0
2012-06-07 12:30:00,10.48,10.48,10.47,10.48,13000.0,9.1179,9.1179,9.1092,9.1179,13000.0
2012-06-07 12:35:00,10.48,10.49,10.48,10.49,10000.0,9.1179,9.1266,9.1179,9.1266,10000.0
2012-06-07 12:40:00,10.49,10.49,10.45,10.47,56500.0,9.1266,9.1266,9.0918,9.1092,56500.0
2012-06-07 12:45:00,10.46,10.49,10.46,10.48,39500.0,9.1005,9.1266,9.1005,9.1179,39500.0
2012-06-07 12:50:00,10.49,10.49,10.48,10.48,9600.0,9.1266,9.1266,9.1179,9.1179,9600.0
2012-06-07 12:55:00,10.49,10.49,10.45,10.46,85400.0,9.1266,9.1266,9.0918,9.1005,85400.0
2012-06-07 13:00:00,10.47,10.47,10.46,10.47,13900.0,9.1092,9.1092,9.1005,9.1092,13900.0
2012-06-07 13:05:00,10.47,10.48,10.46,10.48,21200.0,9.1092,9.1179,9.1005,9.1179,21200.0
2012-06-07 13:10:00,10.48,10.49,10.46,10.46,79300.0,9.1179,9.1266,9.1005,9.1005,79300.0
2012-06-07 13:15:00,10.46,10.48,10.46,10.46,42900.0,9.1005,9.1179,9.1005,9.1005,42900.0
2012-06-07 13:20:00,10.47,10.49,10.44,10.49,124700.0,9.1092,9.1266,9.0831,9.1266,124700.0
2012-06-07 13:25:00,10.49,10.49,10.47,10.47,52300.0,9.1266,9.1266,9.1092,9.1092,52300.0
2012-06-07 13:30:00,10.47,10.49,10.47,10.47,33100.0,9.1092,9.1266,9.1092,9.1092,33100.0
2012-06-07 13:35:00,10.47,10.48,10.47,10.47,20200.0,9.1092,9.1179,9.1092,9.1092,20200.0
2012-06-07 13:40:00,10.48,10.49,10.47,10.49,117300.0,9.1179,9.1266,9.1092,9.1266,117300.0
2012-06-07 13:45:00,10.49,10.53,10.47,10.53,182500.0,9.1266,9.1614,9.1092,9.1614,182500.0
2012-06-07 13:50:00,10.53,10.53,10.49,10.51,268900.0,9.1614,9.1614,9.1266,9.144,268900.0
2012-06-07 13:55:00,10.51,10.52,10.49,10.51,150500.0,9.144,9.1527,9.1266,9.144,150500.0
2012-06-07 14:00:00,10.5,10.51,10.49,10.51,215400.0,9.1353,9.144,9.1266,9.144,215400.0
2012-06-07 14:05:00,10.5,10.51,10.49,10.5,503100.0,9.1353,9.144,9.1266,9.1353,503100.0
2012-06-07 14:10:00,10.5,10.51,10.5,10.51,155900.0,9.1353,9.144,9.1353,9.144,155900.0
2012-06-07 14:15:00,10.51,10.51,10.49,10.5,152800.0,9.144,9.144,9.1266,9.1353,152800.0
2012-06-07 14:20:00,10.5,10.51,10.49,10.51,152600.0,9.1353,9.144,9.1266,9.144,152600.0
2012-06-07 14:25:00,10.51,10.51,10.49,10.5,118100.0,9.144,9.144,9.1266,9.1353,118100.0
2012-06-07 14:30:00,10.5,10.5,10.49,10.5,102500.0,9.1353,9.1353,9.1266,9.1353,102500.0
2012-06-07 14:35:00,10.5,10.5,10.49,10.5,206200.0,9.1353,9.1353,9.1266,9.1353,206200.0
2012-06-07 14:40:00,10.5,10.5,10.49,10.49,31000.0,9.1353,9.1353,9.1266,9.1266,31000.0
2012-06-07 14:45:00,10.49,10.5,10.44,10.44,272600.0,9.1266,9.1353,9.0831,9.0831,272600.0
2012-06-07 14:50:00,10.45,10.45,10.42,10.43,228100.0,9.0918,9.0918,9.0657,9.0744,228100.0
2012-06-07 14:55:00,10.43,10.45,10.42,10.42,148200.0,9.0744,9.0918,9.0657,9.0657,148200.0
2012-06-07 15:00:00,10.42,10.44,10.41,10.44,129200.0,9.0657,9.0831,9.057,9.0831,129200.0
2012-06-07 15:05:00,10.44,10.44,10.43,10.44,60900.0,9.0831,9.0831,9.0744,9.0831,60900.0
2012-06-07 15:10:00,10.43,10.45,10.42,10.44,139900.0,9.0744,9.0918,9.0657,9.0831,139900.0
2012-06-07 15:15:00,10.45,10.45,10.39,10.41,243600.0,9.0918,9.0918,9.0396,9.057,243600.0
2012-06-07 15:20:00,10.41,10.42,10.37,10.41,204900.0,9.057,9.0657,9.0222,9.057,204900.0
2012-06-07 15:25:00,10.41,10.41,10.36,10.36,135900.0,9.057,9.057,9.0135,9.0135,135900.0
2012-06-07 15:30:00,10.37,10.37,10.35,10.35,201100.0,9.0222,9.0222,9.0048,9.0048,201100.0
2012-06-07 15:35:00,10.35,10.36,10.31,10.33,186500.0,9.0048,9.0135,8.97,8.9874,186500.0
2012-06-07 15:40:00,10.33,10.37,10.32,10.33,219200.0,8.9874,9.0222,8.9787,8.9874,219200.0
2012-06-07 15:45:00,10.34,10.36,10.34,10.34,194300.0,8.9961,9.0135,8.9961,8.9961,194300.0
2012-06-07 15:50:00,10.35,10.35,10.3,10.3,272400.0,9.0048,9.0048,8.9613,8.9613,272400.0
2012-06-07 15:55:00,10.3,10.33,10.28,10.28,1323300.0,8.9613,8.9874,8.9439,8.9439,1323300.0
2012-06-08 09:30:00,10.06,10.23,9.89,10.19,1193600.0,8.7525,8.9004,8.6046,8.8656,1193600.0
2012-06-08 09:35:00,10.19,10.2,10.08,10.11,330600.0,8.8656,8.8743,8.7699,8.796,330600.0
2012-06-08 09:40:00,10.11,10.14,10.09,10.1,242300.0,8.796,8.8221,8.7786,8.7873,242300.0
2012-06-08 09:45:00,10.1,10.14,10.09,10.12,379500.0,8.7873,8.8221,8.7786,8.8047,379500.0
2012-06-08 09:50:00,10.11,10.16,10.1,10.11,292500.0,8.796,8.8395,8.7873,8.796,292500.0
2012-06-08 09:55:00,10.11,10.17,10.08,10.11,1213200.0,8.796,8.8482,8.7699,8.796,1213200.0
2012-06-08 10:00:00,10.11,10.19,10.07,10.17,777300.0,8.796,8.8656,8.7612,8.8482,777300.0
2012-06-08 10:05:00,10.17,10.23,10.14,10.19,556200.0,8.8482,8.9004,8.8221,8.8656,556200.0
2012-06-08 10:10:00,10.19,10.23,10.15,10.2,446600.0,8.8656,8.9004,8.8308,8.8743,446600.0
2012-06-08 10:15:00,10.2,10.27,10.2,10.25,753300.0,8.8743,8.9352,8.8743,8.9178,753300.0
2012-06-08 10:20:00,10.25,10.34,10.24,10.33,480900.0,8.9178,8.9961,8.9091,8.9874,480900.0
2012-06-08 10:25:00,10.34,10.34,10.25,10.3,296100.0,8.9961,8.9961,8.9178,8.9613,296100.0
2012-06-08 10:30:00,10.29,10.35,10.28,10.34,382600.0,8.9526,9.0048,8.9439,8.9961,382600.0
2012-06-08 10:35:00,10.34,10.36,10.29,10.33,721700.0,8.9961,9.0135,8.9526,8.9874,721700.0
2012-06-08 10:40:00,10.33,10.34,10.24,10.27,948500.0,8.9874,8.9961,8.9091,8.9352,948500.0
2012-06-08 10:45:00,10.27,10.29,10.26,10.26,408100.0,8.9352,8.9526,8.9265,8.9265,408100.0
2012-06-08 10:50:00,10.27,10.29,10.26,10.27,514000.0,8.9352,8.9526,8.9265,8.9352,514000.0
2012-06-08 10:55:00,10.27,10.29,10.2,10.27,475800.0,8.9352,8.9526,8.8743,8.9352,475800.0
2012-06-08 11:00:00,10.27,10.3,10.27,10.28,165200.0,8.9352,8.9613,8.9352,8.9439,165200.0
2012-06-08 11:05:00,10.29,10.32,10.22,10.22,233800.0,8.9526,8.9787,8.8917,8.8917,233800.0
2012-06-08 11:10:00,10.23,10.23,10.14,10.19,582900.0,8.9004,8.9004,8.8221,8.8656,582900.0
2012-06-08 11:15:00,10.19,10.23,10.18,10.21,84200.0,8.8656,8.9004,8.8569,8.883,84200.0
2012-06-08 11:20:00,10.21,10.23,10.16,10.2,328300.0,8.883,8.9004,8.8395,8.8743,328300.0
2012-06-08 11:25:00,10.2,10.2,10.18,10.2,86200.0,8.8743,8.8743,8.8569,8.8743,86200.0
2012-06-08 11:30:00,10.2,10.21,10.19,10.21,96400.0,8.8743,8.883,8.8656,8.883,96400.0
2012-06-08 11:35:00,10.21,10.21,10.16,10.17,122800.0,8.883,8.883,8.8395,8.8482,122800.0
2012-06-08 11:40:00,10.17,10.2,10.17,10.17,63700.0,8.8482,8.8743,8.8482,8.8482,63700.0
2012-06-08 11:45:00,10.17,10.21,10.14,10.2,205100.0,8.8482,8.883,8.8221,8.8743,205100.0
2012-06-08 11:50:00,10.21,10.25,10.21,10.23,82800.0,8.883,8.9178,8.883,8.9004,82800.0
2012-06-08 11:55:00,10.23,10.25,10.21,10.22,54100.0,8.9004,8.9178,8.883,8.8917,54100.0
2012-06-08 12:00:00,10.22,10.25,10.21,10.24,76200.0,8.8917,8.9178,8.883,8.9091,76200.0
2012-06-08 12:05:00,10.23,10.28,10.23,10.25,88100.0,8.9004,8.9439,8.9004,8.9178,88100.0
2012-06-08 12:10:00,10.25,10.28,10.24,10.27,54100.0,8.9178,8.9439,8.9091,8.9352,54100.0
2012-06-08 12:15:00,10.27,10.29,10.24,10.25,92900.0,8.9352,8.9526,8.9091,8.9178,92900.0
2012-06-08 12:20:00,10.25,10.27,10.23,10.24,53100.0,8.9178,8.9352,8.9004,8.9091,53100.0
2012-06-08 12:25:00,10.25,10.26,10.24,10.26,15500.0,8.9178,8.9265,8.9091,8.9265,15500.0
2012-06-08 12:30:00,10.26,10.3,10.25,10.27,90900.0,8.9265,8.9613,8.9178,8.9352,90900.0
2012-06-08 12:35:00,10.28,10.29,10.27,10.28,52400.0,8.9439,8.9526,8.9352,8.9439,52400.0
2012-06-08 12:40:00,10.27,10.33,10.27,10.33,76200.0,8.9352,8.9874,8.9352,8.9874,76200.0
2012-06-08 12:45:00,10.33,10.39,10.33,10.39,105000.0,8.9874,9.0396,8.9874,9.0396,105000.0
2012-06-08 12:50:00,10.39,10.42,10.38,10.42,149700.0,9.0396,9.0657,9.0309,9.0657,149700.0
2012-06-08 12:55:00,10.42,10.42,10.41,10.42,22000.0,9.0657,9.0657,9.057,9.0657,22000.0
2012-06-08 13:00:00,10.42,10.43,10.39,10.43,125800.0,9.0657,9.0744,9.0396,9.0744,125800.0
2012-06-08 13:05:00,10.43,10.43,10.39,10.41,73700.0,9.0744,9.0744,9.0396,9.057,73700.0
2012-06-08 13:10:00,10.41,10.42,10.39,10.41,83100.0,9.057,9.0657,9.0396,9.057,83100.0
2012-06-08 13:15:00,10.41,10.42,10.38,10.39,47700.0,9.057,9.0657,9.0309,9.0396,47700.0
2012-06-08 13:20:00,10.39,10.44,10.39,10.43,120100.0,9.0396,9.0831,9.0396,9.0744,120100.0
2012-06-08 13:25:00,10.42,10.43,10.38,10.43,116400.0,9.0657,9.0744,9.0309,9.0744,116400.0
2012-06-08 13:30:00,10.43,10.43,10.41,10.43,82500.0,9.0744,9.0744,9.057,9.0744,82500.0
2012-06-08 13:35:00,10.43,10.43,10.4,10.41,124300.0,9.0744,9.0744,9.0483,9.057,124300.0
2012-06-08 13:40:00,10.41,10.41,10.39,10.4,44500.0,9.057,9.057,9.0396,9.0483,44500.0
2012-06-08 13:45:00,10.4,10.43,10.39,10.41,155500.0,9.0483,9.0744,9.0396,9.057,155500.0
2012-06-08 13:50:00,10.41,10.42,10.39,10.41,122500.0,9.057,9.0657,9.0396,9.057,122500.0
2012-06-08 13:55:00,10.41,10.43,10.4,10.43,108600.0,9.057,9.0744,9.0483,9.0744,108600.0
2012-06-08 14:00:00,10.43,10.48,10.42,10.46,137100.0,9.0744,9.1179,9.0657,9.1005,137100.0
2012-06-08 14:05:00,10.46,10.51,10.45,10.5,137400.0,9.1005,9.144,9.0918,9.1353,137400.0
2012-06-08 14:10:00,10.5,10.5,10.48,10.5,55800.0,9.1353,9.1353,9.1179,9.1353,55800.0
2012-06-08 14:15:00,10.5,10.51,10.45,10.45,132500.0,9.1353,9.144,9.0918,9.0918,132500.0
2012-06-08 14:20:00,10.45,10.45,10.43,10.44,112300.0,9.0918,9.0918,9.0744,9.0831,112300.0
2012-06-08 14:25:00,10.44,10.46,10.44,10.45,97800.0,9.0831,9.1005,9.0831,9.0918,97800.0
2012-06-08 14:30:00,10.45,10.49,10.43,10.47,131600.0,9.0918,9.1266,9.0744,9.1092,131600.0
2012-06-08 14:35:00,10.47,10.49,10.45,10.48,102600.0,9.1092,9.1266,9.0918,9.1179,102600.0
2012-06-08 14:40:00,10.48,10.48,10.46,10.47,39900.0,9.1179,9.1179,9.1005,9.1092,39900.0
2012-06-08 14:45:00,10.46,10.47,10.45,10.46,73800.0,9.1005,9.1092,9.0918,9.1005,73800.0
2012-06-08 14:50:00,10.46,10.47,10.46,10.46,30200.0,9.1005,9.1092,9.1005,9.1005,30200.0
2012-06-08 14:55:00,10.46,10.48,10.45,10.45,81300.0,9.1005,9.1179,9.0918,9.0918,81300.0
2012-06-08 15:00:00,10.45,10.46,10.43,10.44,104300.0,9.0918,9.1005,9.0744,9.0831,104300.0
2012-06-08 15:05:00,10.44,10.45,10.43,10.43,122500.0,9.0831,9.0918,9.0744,9.0744,122500.0
2012-06-08 15:10:00,10.43,10.45,10.43,10.45,107100.0,9.0744,9.0918,9.0744,9.0918,107100.0
2012-06-08 15:15:00,10.45,10.46,10.44,10.45,158700.0,9.0918,9.1005,9.0831,9.0918,158700.0
2012-06-08 15:20:00,10.45,10.47,10.44,10.45,284300.0,9.0918,9.1092,9.0831,9.0918,284300.0
2012-06-08 15:25:00,10.45,10.45,10.41,10.42,166700.0,9.0918,9.0918,9.057,9.0657,166700.0
2012-06-08 15:30:00,10.42,10.44,10.41,10.44,139000.0,9.0657,9.0831,9.057,9.0831,139000.0
2012-06-08 15:35:00,10.44,10.46,10.43,10.46,147000.0,9.0831,9.1005,9.0744,9.1005,147000.0
2012-06-08 15:40:00,10.46,10.48,10.45,10.46,158800.0,9.1005,9.1179,9.0918,9.1005,158800.0
2012-06-08 15:45:00,10.46,10.48,10.46,10.47,207200.0,9.1005,9.1179,9.1005,9.1092,207200.0
2012-06-08 15:50:00,10.47,10.48,10.45,10.46,246900.0,9.1092,9.1179,9.0918,9.1005,246900.0
2012-06-08 15:55:00,10.45,10.46,10.38,10.39,1923500.0,9.0918,9.1005,9.0309,9.0396,1923500.0
2012-06-11 09:30:00,10.58,10.59,10.47,10.48,273600.0,9.2049,9.2136,9.1092,9.1179,273600.0
2012-06-11 09:35:00,10.49,10.52,10.41,10.43,192100.0,9.1266,9.1527,9.057,9.0744,192100.0
2012-06-11 09:40:00,10.43,10.43,10.33,10.37,200100.0,9.0744,9.0744,8.9874,9.0222,200100.0
2012-06-11 09:45:00,10.36,10.37,10.31,10.35,216000.0,9.0135,9.0222,8.97,9.0048,216000.0
2012-06-11 09:50:00,10.35,10.46,10.34,10.45,171600.0,9.0048,9.1005,8.9961,9.0918,171600.0
2012-06-11 09:55:00,10.46,10.46,10.33,10.37,116100.0,9.1005,9.1005,8.9874,9.0222,116100.0
2012-06-11 10:00:00,10.38,10.41,10.33,10.35,195800.0,9.0309,9.057,8.9874,9.0048,195800.0
2012-06-11 10:05:00,10.35,10.35,10.23,10.24,158700.0,9.0048,9.0048,8.9004,8.9091,158700.0
2012-06-11 10:10:00,10.25,10.33,10.25,10.32,191900.0,8.9178,8.9874,8.9178,8.9787,191900.0
2012-06-11 10:15:00,10.32,10.34,10.24,10.25,101400.0,8.9787,8.9961,8.9091,8.9178,101400.0
2012-06-11 10:20:00,10.25,10.29,10.24,10.26,131100.0,8.9178,8.9526,8.9091,8.9265,131100.0
2012-06-11 10:25:00,10.26,10.26,10.2,10.24,139500.0,8.9265,8.9265,8.8743,8.9091,139500.0
2012-06-11 10:30:00,10.25,10.25,10.2,10.22,131600.0,8.9178,8.9178,8.8743,8.8917,131600.0
2012-06-11 10:35:00,10.21,10.27,10.17,10.25,217400.0,8.883,8.9352,8.8482,8.9178,217400.0
2012-06-11 10:40:00,10.25,10.33,10.25,10.32,101400.0,8.9178,8.9874,8.9178,8.9787,101400.0
2012-06-11 10:45:00,10.31,10.31,10.27,10.27,146400.0,8.97,8.97,8.9352,8.9352,146400.0
2012-06-11 10:50:00,10.28,10.28,10.26,10.27,30400.0,8.9439,8.9439,8.9265,8.9352,30400.0
2012-06-11 10:55:00,10.26,10.27,10.24,10.25,42600.0,8.9265,8.9352,8.9091,8.9178,42600.0
2012-06-11 11:00:00,10.24,10.26,10.22,10.22,78900.0,8.9091,8.9265,8.8917,8.8917,78900.0
2012-06-11 11:05:00,10.23,10.26,10.22,10.24,89200.0,8.9004,8.9265,8.8917,8.9091,89200.0
2012-06-11 11:10:00,10.25,10.25,10.17,10.18,363700.0,8.9178,8.9178,8.8482,8.8569,363700.0
2012-06-11 11:15:00,10.18,10.22,10.17,10.19,175800.0,8.8569,8.8917,8.8482,8.8656,175800.0
2012-06-11 11:20:00,10.2,10.2,10.17,10.2,131600.0,8.8743,8.8743,8.8482,8.8743,131600.0
2012-06-11 11:25:00,10.2,10.22,10.19,10.21,71000.0,8.8743,8.8917,8.8656,8.883,71000.0
2012-06-11 11:30:00,10.21,10.24,10.21,10.24,98200.0,8.883,8.9091,8.883,8.9091,98200.0
2012-06-11 11:35:00,10.24,10.26,10.23,10.24,74200.0,8.9091,8.9265,8.9004,8.9091,74200.0
2012-06-11 11:40:00,10.25,10.25,10.22,10.22,85200.0,8.9178,8.9178,8.8917,8.8917,85200.0
2012-06-11 11:45:00,10.22,10.24,10.22,10.24,50400.0,8.8917,8.9091,8.8917,8.9091,50400.0
2012-06-11 11:50:00,10.24,10.24,10.16,10.16,142000.0,8.9091,8.9091,8.8395,8.8395,142000.0
2012-06-11 11:55:00,10.16,10.26,10.16,10.26,146700.0,8.8395,8.9265,8.8395,8.9265,146700.0
2012-06-11 12:00:00,10.25,10.26,10.21,10.23,64100.0,8.9178,8.9265,8.883,8.9004,64100.0
2012-06-11 12:05:00,10.23,10.25,10.21,10.23,64900.0,8.9004,8.9178,8.883,8.9004,64900.0
2012-06-11 12:10:00,10.22,10.24,10.22,10.24,29000.0,8.8917,8.9091,8.8917,8.9091,29000.0
2012-06-11 12:15:00,10.24,10.25,10.23,10.25,25500.0,8.9091,8.9178,8.9004,8.9178,25500.0
2012-06-11 12:20:00,10.24,10.25,10.23,10.24,37400.0,8.9091,8.9178,8.9004,8.9091,37400.0
2012-06-11 12:25:00,10.24,10.24,10.23,10.23,16600.0,8.9091,8.9091,8.9004,8.9004,16600.0
2012-06-11 12:30:00,10.23,10.26,10.23,10.26,78900.0,8.9004,8.9265,8.9004,8.9265,78900.0
2012-06-11 12:35:00,10.26,10.28,10.22,10.22,81800.0,8.9265,8.9439,8.8917,8.8917,81800.0
2012-06-11 12:40:00,10.22,10.23,10.22,10.22,13800.0,8.8917,8.9004,8.8917,8.8917,13800.0
2012-06-11 12:45:00,10.23,10.24,10.23,10.24,29400.0,8.9004,8.9091,8.9004,8.9091,29400.0
2012-06-11 12:50:00,10.24,10.24,10.2,10.2,58600.0,8.9091,8.9091,8.8743,8.8743,58600.0
2012-06-11 12:55:00,10.21,10.21,10.18,10.18,40400.0,8.883,8.883,8.8569,8.8569,40400.0
2012-06-11 13:00:00,10.19,10.2,10.16,10.19,213600.0,8.8656,8.8743,8.8395,8.8656,213600.0
2012-06-11 13:05:00,10.19,10.2,10.19,10.2,133400.0,8.8656,8.8743,8.8656,8.8743,133400.0
2012-06-11 13:10:00,10.2,10.24,10.19,10.23,195300.0,8.8743,8.9091,8.8656,8.9004,195300.0
2012-06-11 13:15:00,10.23,10.24,10.21,10.21,56700.0,8.9004,8.9091,8.883,8.883,56700.0
2012-06-11 13:20:00,10.22,10.22,10.18,10.18,37100.0,8.8917,8.8917,8.8569,8.8569,37100.0
2012-06-11 13:25:00,10.19,10.24,10.19,10.22,79900.0,8.8656,8.9091,8.8656,8.8917,79900.0
2012-06-11 13:30:00,10.22,10.25,10.22,10.25,198500.0,8.8917,8.9178,8.8917,8.9178,198500.0
2012-06-11 13:35:00,10.25,10.25,10.2,10.21,274400.0,8.9178,8.9178,8.8743,8.883,274400.0
2012-06-11 13:40:00,10.2,10.21,10.18,10.19,56400.0,8.8743,8.883,8.8569,8.8656,56400.0
2012-06-11 13:45:00,10.19,10.21,10.19,10.2,111800.0,8.8656,8.883,8.8656,8.8743,111800.0
2012-06-11 13:50:00,10.21,10.26,10.2,10.25,149200.0,8.883,8.9265,8.8743,8.9178,149200.0
2012-06-11 13:55:00,10.24,10.25,10.19,10.2,197600.0,8.9091,8.9178,8.8656,8.8743,197600.0
2012-06-11 14:00:00,10.2,10.21,10.17,10.19,198700.0,8.8743,8.883,8.8482,8.8656,198700.0
2012-06-11 14:05:00,10.19,10.22,10.18,10.2,224900.0,8.8656,8.8917,8.8569,8.8743,224900.0
2012-06-11 14:10:00,10.2,10.21,10.18,10.19,202300.0,8.8743,8.883,8.8569,8.8656,202300.0
2012-06-11 14:15:00,10.19,10.2,10.18,10.19,93300.0,8.8656,8.8743,8.8569,8.8656,93300.0
2012-06-11 14:20:00,10.18,10.19,10.18,10.19,23000.0,8.8569,8.8656,8.8569,8.8656,23000.0
2012-06-11 14:25:00,10.19,10.22,10.18,10.19,155700.0,8.8656,8.8917,8.8569,8.8656,155700.0
2012-06-11 14:30:00,10.2,10.2,10.19,10.2,23400.0,8.8743,8.8743,8.8656,8.8743,23400.0
2012-06-11 14:35:00,10.2,10.21,10.19,10.2,165100.0,8.8743,8.883,8.8656,8.8743,165100.0
2012-06-11 14:40:00,10.19,10.23,10.19,10.2,220400.0,8.8656,8.9004,8.8656,8.8743,220400.0
2012-06-11 14:45:00,10.21,10.22,10.2,10.21,58200.0,8.883,8.8917,8.8743,8.883,58200.0
2012-06-11 14:50:00,10.21,10.22,10.18,10.18,143300.0,8.883,8.8917,8.8569,8.8569,143300.0
2012-06-11 14:55:00,10.19,10.2,10.18,10.19,93900.0,8.8656,8.8743,8.8569,8.8656,93900.0
2012-06-11 15:00:00,10.2,10.21,10.19,10.21,105800.0,8.8743,8.883,8.8656,8.883,105800.0
2012-06-11 15:05:00,10.21,10.24,10.2,10.23,329200.0,8.883,8.9091,8.8743,8.9004,329200.0
2012-06-11 15:10:00,10.24,10.25,10.23,10.25,132600.0,8.9091,8.9178,8.9004,8.9178,132600.0
2012-06-11 15:15:00,10.25,10.27,10.22,10.24,393800.0,8.9178,8.9352,8.8917,8.9091,393800.0
2012-06-11 15:20:00,10.24,10.25,10.2,10.23,263500.0,8.9091,8.9178,8.8743,8.9004,263500.0
2012-06-11 15:25:00,10.23,10.26,10.21,10.24,403400.0,8.9004,8.9265,8.883,8.9091,403400.0
2012-06-11 15:30:00,10.24,10.25,10.19,10.2,258000.0,8.9091,8.9178,8.8656,8.8743,258000.0
2012-06-11 15:35:00,10.21,10.25,10.2,10.25,260700.0,8.883,8.9178,8.8743,8.9178,260700.0
2012-06-11 15:40:00,10.24,10.25,10.21,10.22,179300.0,8.9091,8.9178,8.883,8.8917,179300.0
2012-06-11 15:45:00,10.22,10.22,10.2,10.2,107700.0,8.8917,8.8917,8.8743,8.8743,107700.0
2012-06-11 15:50:00,10.2,10.21,10.16,10.17,204000.0,8.8743,8.883,8.8395,8.8482,204000.0
2012-06-11 15:55:00,10.17,10.17,10.15,10.16,479100.0,8.8482,8.8482,8.8308,8.8395,479100.0
2012-06-12 09:30:00,10.24,10.44,10.22,10.42,328600.0,8.9091,9.0831,8.8917,9.0657,328600.0
2012-06-12 09:35:00,10.43,10.44,10.31,10.33,203000.0,9.0744,9.0831,8.97,8.9874,203000.0
2012-06-12 09:40:00,10.32,10.33,10.25,10.25,171000.0,8.9787,8.9874,8.9178,8.9178,171000.0
2012-06-12 09:45:00,10.25,10.28,10.18,10.2,179400.0,8.9178,8.9439,8.8569,8.8743,179400.0
2012-06-12 09:50:00,10.21,10.24,10.13,10.13,166100.0,8.883,8.9091,8.8134,8.8134,166100.0
2012-06-12 09:55:00,10.13,10.18,10.13,10.16,228100.0,8.8134,8.8569,8.8134,8.8395,228100.0
2012-06-12 10:00:00,10.16,10.16,10.11,10.11,453400.0,8.8395,8.8395,8.796,8.796,453400.0
2012-06-12 10:05:00,10.11,10.15,10.1,10.14,159200.0,8.796,8.8308,8.7873,8.8221,159200.0
2012-06-12 10:10:00,10.14,10.15,10.12,10.13,112300.0,8.8221,8.8308,8.8047,8.8134,112300.0
2012-06-12 10:15:00,10.13,10.15,10.11,10.11,204300.0,8.8134,8.8308,8.796,8.796,204300.0
2012-06-12 10:20:00,10.11,10.13,10.1,10.12,159500.0,8.796,8.8134,8.7873,8.8047,159500.0
2012-06-12 10:25:00,10.13,10.14,10.12,10.13,100900.0,8.8134,8.8221,8.8047,8.8134,100900.0
2012-06-12 10:30:00,10.13,10.14,10.11,10.11,152500.0,8.8134,8.8221,8.796,8.796,152500.0
2012-06-12 10:35:00,10.12,10.13,10.1,10.1,124600.0,8.8047,8.8134,8.7873,8.7873,124600.0
2012-06-12 10:40:00,10.11,10.12,10.1,10.12,69200.0,8.796,8.8047,8.7873,8.8047,69200.0
2012-06-12 10:45:00,10.12,10.18,10.12,10.17,137100.0,8.8047,8.8569,8.8047,8.8482,137100.0
2012-06-12 10:50:00,10.17,10.17,10.15,10.16,59900.0,8.8482,8.8482,8.8308,8.8395,59900.0
2012-06-12 10:55:00,10.16,10.17,10.12,10.12,164600.0,8.8395,8.8482,8.8047,8.8047,164600.0
2012-06-12 11:00:00,10.13,10.17,10.13,10.16,107000.0,8.8134,8.8482,8.8134,8.8395,107000.0
2012-06-12 11:05:00,10.17,10.17,10.15,10.16,141000.0,8.8482,8.8482,8.8308,8.8395,141000.0
2012-06-12 11:10:00,10.17,10.2,10.17,10.17,296600.0,8.8482,8.8743,8.8482,8.8482,296600.0
2012-06-12 11:15:00,10.18,10.18,10.15,10.16,46800.0,8.8569,8.8569,8.8308,8.8395,46800.0
2012-06-12 11:20:00,10.16,10.19,10.15,10.19,90200.0,8.8395,8.8656,8.8308,8.8656,90200.0
2012-06-12 11:25:00,10.19,10.19,10.17,10.19,87700.0,8.8656,8.8656,8.8482,8.8656,87700.0
2012-06-12 11:30:00,10.18,10.2,10.17,10.18,118100.0,8.8569,8.8743,8.8482,8.8569,118100.0
2012-06-12 11:35:00,10.19,10.19,10.14,10.14,111100.0,8.8656,8.8656,8.8221,8.8221,111100.0
2012-06-12 11:40:00,10.14,10.15,10.14,10.14,13000.0,8.8221,8.8308,8.8221,8.8221,13000.0
2012-06-12 11:45:00,10.14,10.15,10.13,10.13,69900.0,8.8221,8.8308,8.8134,8.8134,69900.0
2012-06-12 11:50:00,10.13,10.14,10.11,10.12,59300.0,8.8134,8.8221,8.796,8.8047,59300.0
2012-06-12 11:55:00,10.12,10.15,10.11,10.13,96600.0,8.8047,8.8308,8.796,8.8134,96600.0
2012-06-12 12:00:00,10.13,10.14,10.13,10.13,37600.0,8.8134,8.8221,8.8134,8.8134,37600.0
2012-06-12 12:05:00,10.13,10.14,10.1,10.12,166500.0,8.8134,8.8221,8.7873,8.8047,166500.0
2012-06-12 12:10:00,10.12,10.16,10.12,10.15,179800.0,8.8047,8.8395,8.8047,8.8308,179800.0
2012-06-12 12:15:00,10.14,10.15,10.13,10.13,66000.0,8.8221,8.8308,8.8134,8.8134,66000.0
2012-06-12 12:20:00,10.14,10.17,10.13,10.17,109900.0,8.8221,8.8482,8.8134,8.8482,109900.0
2012-06-12 12:25:00,10.16,10.17,10.14,10.14,52500.0,8.8395,8.8482,8.8221,8.8221,52500.0
2012-06-12 12:30:00,10.14,10.14,10.13,10.13,41100.0,8.8221,8.8221,8.8134,8.8134,41100.0
2012-06-12 12:35:00,10.13,10.14,10.1,10.1,222700.0,8.8134,8.8221,8.7873,8.7873,222700.0
2012-06-12 12:40:00,10.11,10.11,10.05,10.05,135400.0,8.796,8.796,8.7438,8.7438,135400.0
2012-06-12 12:45:00,10.05,10.07,10.05,10.07,70400.0,8.7438,8.7612,8.7438,8.7612,70400.0
2012-06-12 12:50:00,10.06,10.08,10.06,10.07,84300.0,8.7525,8.7699,8.7525,8.7612,84300.0
2012-06-12 12:55:00,10.06,10.08,10.06,10.08,67600.0,8.7525,8.7699,8.7525,8.7699,67600.0
2012-06-12 13:00:00,10.08,10.09,10.07,10.07,132600.0,8.7699,8.7786,8.7612,8.7612,132600.0
2012-06-12 13:05:00,10.07,10.1,10.07,10.1,151400.0,8.7612,8.7873,8.7612,8.7873,151400.0
2012-06-12 13:10:00,10.1,10.11,10.08,10.09,268500.0,8.7873,8.796,8.7699,8.7786,268500.0
2012-06-12 13:15:00,10.09,10.12,10.09,10.11,68600.0,8.7786,8.8047,8.7786,8.796,68600.0
2012-06-12 13:20:00,10.11,10.12,10.09,10.1,83300.0,8.796,8.8047,8.7786,8.7873,83300.0
2012-06-12 13:25:00,10.1,10.1,10.09,10.1,48700.0,8.7873,8.7873,8.7786,8.7873,48700.0
2012-06-12 13:30:00,10.1,10.11,10.09,10.11,154200.0,8.7873,8.796,8.7786,8.796,154200.0
2012-06-12 13:35:00,10.11,10.14,10.1,10.13,182300.0,8.796,8.8221,8.7873,8.8134,182300.0
2012-06-12 13:40:00,10.13,10.14,10.13,10.14,108900.0,8.8134,8.8221,8.8134,8.8221,108900.0
2012-06-12 13:45:00,10.14,10.15,10.11,10.11,95100.0,8.8221,8.8308,8.796,8.796,95100.0
2012-06-12 13:50:00,10.12,10.13,10.1,10.11,112900.0,8.8047,8.8134,8.7873,8.796,112900.0
2012-06-12 13:55:00,10.12,10.12,10.1,10.1,44900.0,8.8047,8.8047,8.7873,8.7873,44900.0
2012-06-12 14:00:00,10.11,10.12,10.1,10.12,68600.0,8.796,8.8047,8.7873,8.8047,68600.0
2012-06-12 14:05:00,10.12,10.12,10.1,10.11,47300.0,8.8047,8.8047,8.7873,8.796,47300.0
2012-06-12 14:10:00,10.11,10.11,10.08,10.09,135900.0,8.796,8.796,8.7699,8.7786,135900.0
2012-06-12 14:15:00,10.09,10.1,10.07,10.08,124300.0,8.7786,8.7873,8.7612,8.7699,124300.0
2012-06-12 14:20:00,10.08,10.1,10.07,10.09,113100.0,8.7699,8.7873,8.7612,8.7786,113100.0
2012-06-12 14:25:00,10.09,10.09,10.05,10.05,85100.0,8.7786,8.7786,8.7438,8.7438,85100.0
2012-06-12 14:30:00,10.05,10.1,10.05,10.06,315200.0,8.7438,8.7873,8.7438,8.7525,315200.0
2012-06-12 14:35:00,10.07,10.08,10.06,10.07,190300.0,8.7612,8.7699,8.7525,8.7612,190300.0
2012-06-12 14:40:00,10.07,10.1,10.07,10.1,174100.0,8.7612,8.7873,8.7612,8.7873,174100.0
2012-06-12 14:45:00,10.1,10.13,10.09,10.1,327900.0,8.7873,8.8134,8.7786,8.7873,327900.0
2012-06-12 14:50:00,10.1,10.1,10.06,10.07,119000.0,8.7873,8.7873,8.7525,8.7612,119000.0
2012-06-12 14:55:00,10.07,10.1,10.06,10.1,162200.0,8.7612,8.7873,8.7525,8.7873,162200.0
2012-06-12 15:00:00,10.1,10.1,10.09,10.1,61800.0,8.7873,8.7873,8.7786,8.7873,61800.0
2012-06-12 15:05:00,10.1,10.1,10.09,10.1,56100.0,8.7873,8.7873,8.7786,8.7873,56100.0
2012-06-12 15:10:00,10.1,10.1,10.06,10.07,174700.0,8.7873,8.7873,8.7525,8.7612,174700.0
2012-06-12 15:15:00,10.06,10.07,10.04,10.04,515500.0,8.7525,8.7612,8.7351,8.7351,515500.0
2012-06-12 15:20:00,10.04,10.05,10.0,10.05,474900.0,8.7351,8.7438,8.7003,8.7438,474900.0
2012-06-12 15:25:00,10.05,10.06,10.04,10.05,257200.0,8.7438,8.7525,8.7351,8.7438,257200.0
2012-06-12 15:30:00,10.05,10.05,10.02,10.05,251700.0,8.7438,8.7438,8.7177,8.7438,251700.0
2012-06-12 15:35:00,10.04,10.05,10.01,10.05,180000.0,8.7351,8.7438,8.709,8.7438,180000.0
2012-06-12 15:40:00,10.05,10.08,10.04,10.08,138500.0,8.7438,8.7699,8.7351,8.7699,138500.0
2012-06-12 15:45:00,10.08,10.09,10.04,10.04,235000.0,8.7699,8.7786,8.7351,8.7351,235000.0
2012-06-12 15:50:00,10.05,10.08,10.04,10.07,278500.0,8.7438,8.7699,8.7351,8.7612,278500.0
2012-06-12 15:55:00,10.07,10.07,10.03,10.03,835500.0,8.7612,8.7612,8.7264,8.7264,835500.0
2012-06-13 09:30:00,10.16,10.16,10.01,10.07,301800.0,8.8395,8.8395,8.709,8.7612,301800.0
2012-06-13 09:35:00,10.07,10.08,10.0,10.05,255500.0,8.7612,8.7699,8.7003,8.7438,255500.0
2012-06-13 09:40:00,10.05,10.2,10.01,10.17,781900.0,8.7438,8.8743,8.709,8.8482,781900.0
2012-06-13 09:45:00,10.17,10.23,10.15,10.17,629900.0,8.8482,8.9004,8.8308,8.8482,629900.0
2012-06-13 09:50:00,10.19,10.2,10.13,10.17,789800.0,8.8656,8.8743,8.8134,8.8482,789800.0
2012-06-13 09:55:00,10.17,10.22,10.17,10.18,352100.0,8.8482,8.8917,8.8482,8.8569,352100.0
2012-06-13 10:00:00,10.17,10.22,10.17,10.21,122400.0,8.8482,8.8917,8.8482,8.883,122400.0
2012-06-13 10:05:00,10.21,10.42,10.21,10.34,887000.0,8.883,9.0657,8.883,8.9961,887000.0
2012-06-13 10:10:00,10.34,10.4,10.34,10.36,231100.0,8.9961,9.0483,8.9961,9.0135,231100.0
2012-06-13 10:15:00,10.36,10.38,10.31,10.31,145400.0,9.0135,9.0309,8.97,8.97,145400.0
2012-06-13 10:20:00,10.31,10.35,10.26,10.3,182000.0,8.97,9.0048,8.9265,8.9613,182000.0
2012-06-13 10:25:00,10.31,10.38,10.29,10.36,162100.0,8.97,9.0309,8.9526,9.0135,162100.0
2012-06-13 10:30:00,10.37,10.44,10.35,10.44,521600.0,9.0222,9.0831,9.0048,9.0831,521600.0
2012-06-13 10:35:00,10.45,10.45,10.4,10.41,174900.0,9.0918,9.0918,9.0483,9.057,174900.0
2012-06-13 10:40:00,10.42,10.44,10.39,10.43,158100.0,9.0657,9.0831,9.0396,9.0744,158100.0
2012-06-13 10:45:00,10.44,10.5,10.43,10.5,388900.0,9.0831,9.1353,9.0744,9.1353,388900.0
2012-06-13 10:50:00,10.5,10.55,10.47,10.51,349900.0,9.1353,9.1788,9.1092,9.144,349900.0
2012-06-13 10:55:00,10.51,10.51,10.44,10.47,154500.0,9.144,9.144,9.0831,9.1092,154500.0
2012-06-13 11:00:00,10.46,10.46,10.36,10.38,195700.0,9.1005,9.1005,9.0135,9.0309,195700.0
2012-06-13 11:05:00,10.38,10.43,10.36,10.39,208500.0,9.0309,9.0744,9.0135,9.0396,208500.0
2012-06-13 11:10:00,10.39,10.43,10.38,10.4,150800.0,9.0396,9.0744,9.0309,9.0483,150800.0
2012-06-13 11:15:00,10.4,10.44,10.39,10.41,134700.0,9.0483,9.0831,9.0396,9.057,134700.0
2012-06-13 11:20:00,10.41,10.44,10.41,10.44,34700.0,9.057,9.0831,9.057,9.0831,34700.0
2012-06-13 11:25:00,10.44,10.46,10.41,10.41,101300.0,9.0831,9.1005,9.057,9.057,101300.0
2012-06-13 11:30:00,10.42,10.45,10.4,10.45,76200.0,9.0657,9.0918,9.0483,9.0918,76200.0
2012-06-13 11:35:00,10.45,10.45,10.39,10.42,162300.0,9.0918,9.0918,9.0396,9.0657,162300.0
2012-06-13 11:40:00,10.42,10.47,10.41,10.47,198900.0,9.0657,9.1092,9.057,9.1092,198900.0
2012-06-13 11:45:00,10.47,10.49,10.46,10.48,108900.0,9.1092,9.1266,9.1005,9.1179,108900.0
2012-06-13 11:50:00,10.49,10.49,10.43,10.44,74800.0,9.1266,9.1266,9.0744,9.0831,74800.0
2012-06-13 11:55:00,10.44,10.45,10.43,10.44,62500.0,9.0831,9.0918,9.0744,9.0831,62500.0
2012-06-13 12:00:00,10.45,10.46,10.44,10.44,115600.0,9.0918,9.1005,9.0831,9.0831,115600.0
2012-06-13 12:05:00,10.44,10.44,10.35,10.4,157500.0,9.0831,9.0831,9.0048,9.0483,157500.0
2012-06-13 12:10:00,10.4,10.44,10.4,10.44,142000.0,9.0483,9.0831,9.0483,9.0831,142000.0
2012-06-13 12:15:00,10.43,10.44,10.42,10.44,18800.0,9.0744,9.0831,9.0657,9.0831,18800.0
2012-06-13 12:20:00,10.44,10.44,10.43,10.43,12900.0,9.0831,9.0831,9.0744,9.0744,12900.0
2012-06-13 12:25:00,10.43,10.44,10.38,10.38,160700.0,9.0744,9.0831,9.0309,9.0309,160700.0
2012-06-13 12:30:00,10.39,10.42,10.38,10.39,150800.0,9.0396,9.0657,9.0309,9.0396,150800.0
2012-06-13 12:35:00,10.4,10.41,10.38,10.39,230200.0,9.0483,9.057,9.0309,9.0396,230200.0
2012-06-13 12:40:00,10.39,10.4,10.35,10.35,230000.0,9.0396,9.0483,9.0048,9.0048,230000.0
2012-06-13 12:45:00,10.36,10.39,10.34,10.34,160900.0,9.0135,9.0396,8.9961,8.9961,160900.0
2012-06-13 12:50:00,10.35,10.35,10.33,10.33,61600.0,9.0048,9.0048,8.9874,8.9874,61600.0
2012-06-13 12:55:00,10.34,10.41,10.33,10.41,107200.0,8.9961,9.057,8.9874,9.057,107200.0
2012-06-13 13:00:00,10.41,10.41,10.35,10.35,121800.0,9.057,9.057,9.0048,9.0048,121800.0
2012-06-13 13:05:00,10.35,10.42,10.35,10.42,62000.0,9.0048,9.0657,9.0048,9.0657,62000.0
2012-06-13 13:10:00,10.42,10.42,10.36,10.36,95900.0,9.0657,9.0657,9.0135,9.0135,95900.0
2012-06-13 13:15:00,10.36,10.37,10.35,10.36,78700.0,9.0135,9.0222,9.0048,9.0135,78700.0
2012-06-13 13:20:00,10.36,10.37,10.34,10.35,90400.0,9.0135,9.0222,8.9961,9.0048,90400.0
2012-06-13 13:25:00,10.35,10.39,10.34,10.35,672300.0,9.0048,9.0396,8.9961,9.0048,672300.0
2012-06-13 13:30:00,10.35,10.37,10.34,10.37,318100.0,9.0048,9.0222,8.9961,9.0222,318100.0
2012-06-13 13:35:00,10.37,10.37,10.34,10.36,163800.0,9.0222,9.0222,8.9961,9.0135,163800.0
2012-06-13 13:40:00,10.37,10.37,10.33,10.35,428100.0,9.0222,9.0222,8.9874,9.0048,428100.0
2012-06-13 13:45:00,10.34,10.35,10.3,10.3,132700.0,8.9961,9.0048,8.9613,8.9613,132700.0
2012-06-13 13:50:00,10.31,10.35,10.3,10.34,200300.0,8.97,9.0048,8.9613,8.9961,200300.0
2012-06-13 13:55:00,10.34,10.35,10.29,10.33,155400.0,8.9961,9.0048,8.9526,8.9874,155400.0
2012-06-13 14:00:00,10.33,10.34,10.29,10.3,235300.0,8.9874,8.9961,8.9526,8.9613,235300.0
2012-06-13 14:05:00,10.3,10.35,10.29,10.35,70800.0,8.9613,9.0048,8.9526,9.0048,70800.0
2012-06-13 14:10:00,10.34,10.35,10.3,10.31,114300.0,8.9961,9.0048,8.9613,8.97,114300.0
2012-06-13 14:15:00,10.32,10.34,10.31,10.34,56400.0,8.9787,8.9961,8.97,8.9961,56400.0
2012-06-13 14:20:00,10.34,10.36,10.33,10.36,139800.0,8.9961,9.0135,8.9874,9.0135,139800.0
2012-06-13 14:25:00,10.36,10.37,10.3,10.33,117200.0,9.0135,9.0222,8.9613,8.9874,117200.0
2012-06-13 14:30:00,10.33,10.33,10.29,10.31,99000.0,8.9874,8.9874,8.9526,8.97,99000.0
2012-06-13 14:35:00,10.32,10.32,10.28,10.29,74600.0,8.9787,8.9787,8.9439,8.9526,74600.0
2012-06-13 14:40:00,10.29,10.3,10.28,10.29,108200.0,8.9526,8.9613,8.9439,8.9526,108200.0
2012-06-13 14:45:00,10.29,10.35,10.28,10.35,99500.0,8.9526,9.0048,8.9439,9.0048,99500.0
2012-06-13 14:50:00,10.35,10.35,10.31,10.33,72400.0,9.0048,9.0048,8.97,8.9874,72400.0
2012-06-13 14:55:00,10.32,10.33,10.29,10.29,64000.0,8.9787,8.9874,8.9526,8.9526,64000.0
2012-06-13 15:00:00,10.3,10.32,10.28,10.28,58500.0,8.9613,8.9787,8.9439,8.9439,58500.0
2012-06-13 15:05:00,10.28,10.31,10.28,10.29,54800.0,8.9439,8.97,8.9439,8.9526,54800.0
2012-06-13 15:10:00,10.3,10.3,10.27,10.29,73100.0,8.9613,8.9613,8.9352,8.9526,73100.0
2012-06-13 15:15:00,10.28,10.29,10.24,10.25,242000.0,8.9439,8.9526,8.9091,8.9178,242000.0
2012-06-13 15:20:00,10.25,10.27,10.25,10.27,119300.0,8.9178,8.9352,8.9178,8.9352,119300.0
2012-06-13 15:25:00,10.27,10.29,10.25,10.28,240100.0,8.9352,8.9526,8.9178,8.9439,240100.0
2012-06-13 15:30:00,10.27,10.29,10.26,10.28,186600.0,8.9352,8.9526,8.9265,8.9439,186600.0
2012-06-13 15:35:00,10.28,10.3,10.27,10.28,101800.0,8.9439,8.9613,8.9352,8.9439,101800.0
2012-06-13 15:40:00,10.28,10.29,10.27,10.29,54200.0,8.9439,8.9526,8.9352,8.9526,54200.0
2012-06-13 15:45:00,10.29,10.29,10.25,10.25,145500.0,8.9526,8.9526,8.9178,8.9178,145500.0
2012-06-13 15:50:00,10.25,10.27,10.24,10.25,342100.0,8.9178,8.9352,8.9091,8.9178,342100.0
2012-06-13 15:55:00,10.25,10.31,10.25,10.3,354400.0,8.9178,8.97,8.9178,8.9613,354400.0
2012-06-14 09:30:00,10.3,10.42,10.3,10.38,102500.0,8.9613,9.0657,8.9613,9.0309,102500.0
2012-06-14 09:35:00,10.38,10.38,10.27,10.27,65400.0,9.0309,9.0309,8.9352,8.9352,65400.0
2012-06-14 09:40:00,10.27,10.32,10.26,10.32,70300.0,8.9352,8.9787,8.9265,8.9787,70300.0
2012-06-14 09:45:00,10.32,10.48,10.31,10.47,277500.0,8.9787,9.1179,8.97,9.1092,277500.0
2012-06-14 09:50:00,10.47,10.52,10.45,10.5,185300.0,9.1092,9.1527,9.0918,9.1353,185300.0
2012-06-14 09:55:00,10.49,10.59,10.47,10.59,234900.0,9.1266,9.2136,9.1092,9.2136,234900.0
2012-06-14 10:00:00,10.59,10.64,10.53,10.63,445600.0,9.2136,9.2571,9.1614,9.2484,445600.0
2012-06-14 10:05:00,10.63,10.7,10.63,10.69,448100.0,9.2484,9.3093,9.2484,9.3006,448100.0
2012-06-14 10:10:00,10.69,10.69,10.56,10.57,240700.0,9.3006,9.3006,9.1875,9.1962,240700.0
2012-06-14 10:15:00,10.57,10.64,10.55,10.64,135500.0,9.1962,9.2571,9.1788,9.2571,135500.0
2012-06-14 10:20:00,10.63,10.63,10.51,10.51,248500.0,9.2484,9.2484,9.144,9.144,248500.0
2012-06-14 10:25:00,10.51,10.52,10.45,10.48,110100.0,9.144,9.1527,9.0918,9.1179,110100.0
2012-06-14 10:30:00,10.48,10.51,10.47,10.5,180500.0,9.1179,9.144,9.1092,9.1353,180500.0
2012-06-14 10:35:00,10.5,10.52,10.43,10.44,198900.0,9.1353,9.1527,9.0744,9.0831,198900.0
2012-06-14 10:40:00,10.44,10.48,10.43,10.44,143900.0,9.0831,9.1179,9.0744,9.0831,143900.0
2012-06-14 10:45:00,10.44,10.47,10.43,10.46,86500.0,9.0831,9.1092,9.0744,9.1005,86500.0
2012-06-14 10:50:00,10.46,10.49,10.46,10.48,106700.0,9.1005,9.1266,9.1005,9.1179,106700.0
2012-06-14 10:55:00,10.49,10.51,10.48,10.5,111900.0,9.1266,9.144,9.1179,9.1353,111900.0
2012-06-14 11:00:00,10.49,10.5,10.45,10.46,116200.0,9.1266,9.1353,9.0918,9.1005,116200.0
2012-06-14 11:05:00,10.46,10.46,10.41,10.42,39600.0,9.1005,9.1005,9.057,9.0657,39600.0
2012-06-14 11:10:00,10.41,10.48,10.41,10.48,60700.0,9.057,9.1179,9.057,9.1179,60700.0
2012-06-14 11:15:00,10.49,10.49,10.46,10.46,61500.0,9.1266,9.1266,9.1005,9.1005,61500.0
2012-06-14 11:20:00,10.46,10.47,10.46,10.47,28200.0,9.1005,9.1092,9.1005,9.1092,28200.0
2012-06-14 11:25:00,10.47,10.5,10.47,10.49,32300.0,9.1092,9.1353,9.1092,9.1266,32300.0
2012-06-14 11:30:00,10.49,10.49,10.45,10.46,16200.0,9.1266,9.1266,9.0918,9.1005,16200.0
2012-06-14 11:35:00,10.45,10.46,10.43,10.44,52900.0,9.0918,9.1005,9.0744,9.0831,52900.0
2012-06-14 11:40:00,10.44,10.44,10.43,10.44,10400.0,9.0831,9.0831,9.0744,9.0831,10400.0
2012-06-14 11:45:00,10.44,10.45,10.43,10.44,35800.0,9.0831,9.0918,9.0744,9.0831,35800.0
2012-06-14 11:50:00,10.43,10.44,10.42,10.43,22800.0,9.0744,9.0831,9.0657,9.0744,22800.0
2012-06-14 11:55:00,10.43,10.43,10.4,10.4,29500.0,9.0744,9.0744,9.0483,9.0483,29500.0
2012-06-14 12:00:00,10.41,10.41,10.39,10.4,13300.0,9.057,9.057,9.0396,9.0483,13300.0
2012-06-14 12:05:00,10.39,10.4,10.38,10.38,21900.0,9.0396,9.0483,9.0309,9.0309,21900.0
2012-06-14 12:10:00,10.38,10.43,10.38,10.41,208200.0,9.0309,9.0744,9.0309,9.057,208200.0
2012-06-14 12:15:00,10.41,10.43,10.41,10.43,100600.0,9.057,9.0744,9.057,9.0744,100600.0
2012-06-14 12:20:00,10.43,10.43,10.42,10.42,30300.0,9.0744,9.0744,9.0657,9.0657,30300.0
2012-06-14 12:25:00,10.43,10.43,10.4,10.41,143200.0,9.0744,9.0744,9.0483,9.057,143200.0
2012-06-14 12:30:00,10.41,10.41,10.4,10.4,43300.0,9.057,9.057,9.0483,9.0483,43300.0
2012-06-14 12:35:00,10.4,10.41,10.4,10.41,9500.0,9.0483,9.057,9.0483,9.057,9500.0
2012-06-14 12:40:00,10.41,10.41,10.4,10.41,24700.0,9.057,9.057,9.0483,9.057,24700.0
2012-06-14 12:45:00,10.41,10.41,10.4,10.41,21100.0,9.057,9.057,9.0483,9.057,21100.0
2012-06-14 12:50:00,10.41,10.41,10.38,10.38,102000.0,9.057,9.057,9.0309,9.0309,102000.0
2012-06-14 12:55:00,10.38,10.39,10.37,10.37,65600.0,9.0309,9.0396,9.0222,9.0222,65600.0
2012-06-14 13:00:00,10.38,10.4,10.37,10.4,53000.0,9.0309,9.0483,9.0222,9.0483,53000.0
2012-06-14 13:05:00,10.4,10.41,10.37,10.38,77800.0,9.0483,9.057,9.0222,9.0309,77800.0
2012-06-14 13:10:00,10.37,10.38,10.37,10.37,53700.0,9.0222,9.0309,9.0222,9.0222,53700.0
2012-06-14 13:15:00,10.37,10.38,10.37,10.38,15800.0,9.0222,9.0309,9.0222,9.0309,15800.0
2012-06-14 13:20:00,10.37,10.39,10.35,10.37,172600.0,9.0222,9.0396,9.0048,9.0222,172600.0
2012-06-14 13:25:00,10.38,10.38,10.36,10.36,19800.0,9.0309,9.0309,9.0135,9.0135,19800.0
2012-06-14 13:30:00,10.36,10.39,10.35,10.37,61700.0,9.0135,9.0396,9.0048,9.0222,61700.0
2012-06-14 13:35:00,10.37,10.38,10.35,10.36,35200.0,9.0222,9.0309,9.0048,9.0135,35200.0
2012-06-14 13:40:00,10.36,10.36,10.34,10.35,38600.0,9.0135,9.0135,8.9961,9.0048,38600.0
2012-06-14 13:45:00,10.35,10.35,10.33,10.35,23700.0,9.0048,9.0048,8.9874,9.0048,23700.0
2012-06-14 13:50:00,10.34,10.35,10.31,10.33,75600.0,8.9961,9.0048,8.97,8.9874,75600.0
2012-06-14 13:55:00,10.33,10.33,10.3,10.3,53500.0,8.9874,8.9874,8.9613,8.9613,53500.0
2012-06-14 14:00:00,10.3,10.31,10.28,10.28,57200.0,8.9613,8.97,8.9439,8.9439,57200.0
2012-06-14 14:05:00,10.29,10.3,10.28,10.28,60800.0,8.9526,8.9613,8.9439,8.9439,60800.0
2012-06-14 14:10:00,10.28,10.32,10.26,10.31,147400.0,8.9439,8.9787,8.9265,8.97,147400.0
2012-06-14 14:15:00,10.31,10.32,10.3,10.31,39200.0,8.97,8.9787,8.9613,8.97,39200.0
2012-06-14 14:20:00,10.32,10.34,10.32,10.34,89500.0,8.9787,8.9961,8.9787,8.9961,89500.0
2012-06-14 14:25:00,10.34,10.37,10.33,10.37,209400.0,8.9961,9.0222,8.9874,9.0222,209400.0
2012-06-14 14:30:00,10.37,10.38,10.35,10.38,46500.0,9.0222,9.0309,9.0048,9.0309,46500.0
2012-06-14 14:35:00,10.37,10.41,10.36,10.41,147300.0,9.0222,9.057,9.0135,9.057,147300.0
2012-06-14 14:40:00,10.41,10.42,10.39,10.41,105300.0,9.057,9.0657,9.0396,9.057,105300.0
2012-06-14 14:45:00,10.41,10.41,10.39,10.4,172300.0,9.057,9.057,9.0396,9.0483,172300.0
2012-06-14 14:50:00,10.4,10.4,10.39,10.4,33500.0,9.0483,9.0483,9.0396,9.0483,33500.0
2012-06-14 14:55:00,10.4,10.4,10.39,10.39,28800.0,9.0483,9.0483,9.0396,9.0396,28800.0
2012-06-14 15:00:00,10.4,10.44,10.39,10.43,139800.0,9.0483,9.0831,9.0396,9.0744,139800.0
2012-06-14 15:05:00,10.43,10.56,10.42,10.48,259100.0,9.0744,9.1875,9.0657,9.1179,259100.0
2012-06-14 15:10:00,10.47,10.51,10.44,10.46,120900.0,9.1092,9.144,9.0831,9.1005,120900.0
2012-06-14 15:15:00,10.46,10.46,10.41,10.41,51700.0,9.1005,9.1005,9.057,9.057,51700.0
2012-06-14 15:20:00,10.4,10.43,10.4,10.4,76100.0,9.0483,9.0744,9.0483,9.0483,76100.0
2012-06-14 15:25:00,10.41,10.44,10.38,10.43,97900.0,9.057,9.0831,9.0309,9.0744,97900.0
2012-06-14 15:30:00,10.42,10.45,10.42,10.44,90900.0,9.0657,9.0918,9.0657,9.0831,90900.0
2012-06-14 15:35:00,10.44,10.48,10.44,10.45,113300.0,9.0831,9.1179,9.0831,9.0918,113300.0
2012-06-14 15:40:00,10.45,10.45,10.43,10.44,80400.0,9.0918,9.0918,9.0744,9.0831,80400.0
2012-06-14 15:45:00,10.43,10.48,10.43,10.46,235800.0,9.0744,9.1179,9.0744,9.1005,235800.0
2012-06-14 15:50:00,10.45,10.47,10.44,10.44,146000.0,9.0918,9.1092,9.0831,9.0831,146000.0
2012-06-14 15:55:00,10.45,10.47,10.43,10.44,446400.0,9.0918,9.1092,9.0744,9.0831,446400.0
2012-06-15 09:30:00,10.39,10.47,10.31,10.4,299800.0,9.0396,9.1092,8.97,9.0483,299800.0
2012-06-15 09:35:00,10.4,10.44,10.35,10.39,243100.0,9.0483,9.0831,9.0048,9.0396,243100.0
2012-06-15 09:40:00,10.38,10.4,10.32,10.34,226600.0,9.0309,9.0483,8.9787,8.9961,226600.0
2012-06-15 09:45:00,10.34,10.35,10.31,10.35,95000.0,8.9961,9.0048,8.97,9.0048,95000.0
2012-06-15 09:50:00,10.35,10.38,10.29,10.29,87500.0,9.0048,9.0309,8.9526,8.9526,87500.0
2012-06-15 09:55:00,10.29,10.3,10.25,10.26,79000.0,8.9526,8.9613,8.9178,8.9265,79000.0
2012-06-15 10:00:00,10.27,10.29,10.21,10.21,208800.0,8.9352,8.9526,8.883,8.883,208800.0
2012-06-15 10:05:00,10.21,10.22,10.16,10.17,155300.0,8.883,8.8917,8.8395,8.8482,155300.0
2012-06-15 10:10:00,10.16,10.19,10.14,10.14,207900.0,8.8395,8.8656,8.8221,8.8221,207900.0
2012-06-15 10:15:00,10.15,10.15,10.09,10.09,139700.0,8.8308,8.8308,8.7786,8.7786,139700.0
2012-06-15 10:20:00,10.09,10.11,10.07,10.07,264000.0,8.7786,8.796,8.7612,8.7612,264000.0
2012-06-15 10:25:00,10.07,10.12,10.07,10.11,300900.0,8.7612,8.8047,8.7612,8.796,300900.0
2012-06-15 10:30:00,10.11,10.13,10.1,10.11,150300.0,8.796,8.8134,8.7873,8.796,150300.0
2012-06-15 10:35:00,10.12,10.12,10.09,10.1,104400.0,8.8047,8.8047,8.7786,8.7873,104400.0
2012-06-15 10:40:00,10.11,10.12,10.1,10.11,56000.0,8.796,8.8047,8.7873,8.796,56000.0
2012-06-15 10:45:00,10.11,10.14,10.1,10.13,125200.0,8.796,8.8221,8.7873,8.8134,125200.0
2012-06-15 10:50:00,10.12,10.13,10.11,10.11,91500.0,8.8047,8.8134,8.796,8.796,91500.0
2012-06-15 10:55:00,10.12,10.13,10.11,10.12,166900.0,8.8047,8.8134,8.796,8.8047,166900.0
2012-06-15 11:00:00,10.12,10.12,10.1,10.11,134300.0,8.8047,8.8047,8.7873,8.796,134300.0
2012-06-15 11:05:00,10.12,10.2,10.11,10.2,269700.0,8.8047,8.8743,8.796,8.8743,269700.0
2012-06-15 11:10:00,10.2,10.29,10.2,10.29,226500.0,8.8743,8.9526,8.8743,8.9526,226500.0
2012-06-15 11:15:00,10.29,10.3,10.2,10.2,91000.0,8.9526,8.9613,8.8743,8.8743,91000.0
2012-06-15 11:20:00,10.2,10.22,10.17,10.22,109000.0,8.8743,8.8917,8.8482,8.8917,109000.0
2012-06-15 11:25:00,10.21,10.22,10.21,10.22,67500.0,8.883,8.8917,8.883,8.8917,67500.0
2012-06-15 11:30:00,10.23,10.24,10.21,10.21,50500.0,8.9004,8.9091,8.883,8.883,50500.0
2012-06-15 11:35:00,10.21,10.25,10.21,10.24,58100.0,8.883,8.9178,8.883,8.9091,58100.0
2012-06-15 11:40:00,10.25,10.25,10.23,10.24,35500.0,8.9178,8.9178,8.9004,8.9091,35500.0
2012-06-15 11:45:00,10.23,10.26,10.23,10.25,45300.0,8.9004,8.9265,8.9004,8.9178,45300.0
2012-06-15 11:50:00,10.24,10.25,10.24,10.24,10100.0,8.9091,8.9178,8.9091,8.9091,10100.0
2012-06-15 11:55:00,10.24,10.25,10.23,10.24,20900.0,8.9091,8.9178,8.9004,8.9091,20900.0
2012-06-15 12:00:00,10.24,10.24,10.23,10.24,18600.0,8.9091,8.9091,8.9004,8.9091,18600.0
2012-06-15 12:05:00,10.24,10.24,10.23,10.23,11100.0,8.9091,8.9091,8.9004,8.9004,11100.0
2012-06-15 12:10:00,10.24,10.24,10.21,10.21,25400.0,8.9091,8.9091,8.883,8.883,25400.0
2012-06-15 12:15:00,10.21,10.22,10.19,10.19,34500.0,8.883,8.8917,8.8656,8.8656,34500.0
2012-06-15 12:20:00,10.2,10.21,10.19,10.21,53500.0,8.8743,8.883,8.8656,8.883,53500.0
2012-06-15 12:25:00,10.21,10.22,10.2,10.2,35700.0,8.883,8.8917,8.8743,8.8743,35700.0
2012-06-15 12:30:00,10.2,10.21,10.19,10.2,26700.0,8.8743,8.883,8.8656,8.8743,26700.0
2012-06-15 12:35:00,10.2,10.2,10.17,10.18,53600.0,8.8743,8.8743,8.8482,8.8569,53600.0
2012-06-15 12:40:00,10.18,10.18,10.17,10.18,11600.0,8.8569,8.8569,8.8482,8.8569,11600.0
2012-06-15 12:45:00,10.18,10.23,10.18,10.21,125400.0,8.8569,8.9004,8.8569,8.883,125400.0
2012-06-15 12:50:00,10.21,10.21,10.18,10.2,139000.0,8.883,8.883,8.8569,8.8743,139000.0
2012-06-15 12:55:00,10.2,10.2,10.19,10.19,21900.0,8.8743,8.8743,8.8656,8.8656,21900.0
2012-06-15 13:00:00,10.2,10.22,10.17,10.21,187200.0,8.8743,8.8917,8.8482,8.883,187200.0
2012-06-15 13:05:00,10.22,10.23,10.21,10.21,48500.0,8.8917,8.9004,8.883,8.883,48500.0
2012-06-15 13:10:00,10.21,10.22,10.2,10.2,143500.0,8.883,8.8917,8.8743,8.8743,143500.0
2012-06-15 13:15:00,10.2,10.21,10.19,10.19,40500.0,8.8743,8.883,8.8656,8.8656,40500.0
2012-06-15 13:20:00,10.19,10.2,10.19,10.2,10300.0,8.8656,8.8743,8.8656,8.8743,10300.0
2012-06-15 13:25:00,10.2,10.23,10.19,10.21,91700.0,8.8743,8.9004,8.8656,8.883,91700.0
2012-06-15 13:30:00,10.21,10.24,10.21,10.23,79800.0,8.883,8.9091,8.883,8.9004,79800.0
2012-06-15 13:35:00,10.23,10.25,10.23,10.23,39000.0,8.9004,8.9178,8.9004,8.9004,39000.0
2012-06-15 13:40:00,10.22,10.22,10.21,10.22,24800.0,8.8917,8.8917,8.883,8.8917,24800.0
2012-06-15 13:45:00,10.21,10.23,10.21,10.23,23300.0,8.883,8.9004,8.883,8.9004,23300.0
2012-06-15 13:50:00,10.23,10.24,10.21,10.23,54000.0,8.9004,8.9091,8.883,8.9004,54000.0
2012-06-15 13:55:00,10.24,10.24,10.22,10.22,24800.0,8.9091,8.9091,8.8917,8.8917,24800.0
2012-06-15 14:00:00,10.23,10.23,10.22,10.22,10600.0,8.9004,8.9004,8.8917,8.8917,10600.0
2012-06-15 14:05:00,10.22,10.23,10.22,10.22,7100.0,8.8917,8.9004,8.8917,8.8917,7100.0
2012-06-15 14:10:00,10.22,10.23,10.22,10.23,18300.0,8.8917,8.9004,8.8917,8.9004,18300.0
2012-06-15 14:15:00,10.23,10.23,10.22,10.22,21300.0,8.9004,8.9004,8.8917,8.8917,21300.0
2012-06-15 14:20:00,10.22,10.25,10.22,10.25,83700.0,8.8917,8.9178,8.8917,8.9178,83700.0
2012-06-15 14:25:00,10.25,10.25,10.21,10.24,124700.0,8.9178,8.9178,8.883,8.9091,124700.0
2012-06-15 14:30:00,10.23,10.24,10.22,10.22,37800.0,8.9004,8.9091,8.8917,8.8917,37800.0
2012-06-15 14:35:00,10.22,10.24,10.22,10.22,42100.0,8.8917,8.9091,8.8917,8.8917,42100.0
2012-06-15 14:40:00,10.22,10.24,10.22,10.23,46800.0,8.8917,8.9091,8.8917,8.9004,46800.0
2012-06-15 14:45:00,10.24,10.26,10.23,10.26,65500.0,8.9091,8.9265,8.9004,8.9265,65500.0
2012-06-15 14:50:00,10.26,10.26,10.23,10.23,102500.0,8.9265,8.9265,8.9004,8.9004,102500.0
2012-06-15 14:55:00,10.23,10.25,10.23,10.24,72500.0,8.9004,8.9178,8.9004,8.9091,72500.0
2012-06-15 15:00:00,10.24,10.26,10.24,10.26,49300.0,8.9091,8.9265,8.9091,8.9265,49300.0
2012-06-15 15:05:00,10.26,10.26,10.22,10.24,144400.0,8.9265,8.9265,8.8917,8.9091,144400.0
2012-06-15 15:10:00,10.23,10.26,10.23,10.26,74000.0,8.9004,8.9265,8.9004,8.9265,74000.0
2012-06-15 15:15:00,10.26,10.26,10.25,10.26,22700.0,8.9265,8.9265,8.9178,8.9265,22700.0
2012-06-15 15:20:00,10.26,10.29,10.24,10.26,132900.0,8.9265,8.9526,8.9091,8.9265,132900.0
2012-06-15 15:25:00,10.26,10.27,10.24,10.26,91600.0,8.9265,8.9352,8.9091,8.9265,91600.0
2012-06-15 15:30:00,10.26,10.26,10.23,10.23,57300.0,8.9265,8.9265,8.9004,8.9004,57300.0
2012-06-15 15:35:00,10.24,10.24,10.22,10.22,60900.0,8.9091,8.9091,8.8917,8.8917,60900.0
2012-06-15 15:40:00,10.22,10.24,10.22,10.23,82700.0,8.8917,8.9091,8.8917,8.9004,82700.0
2012-06-15 15:45:00,10.24,10.27,10.22,10.27,231900.0,8.9091,8.9352,8.8917,8.9352,231900.0
2012-06-15 15:50:00,10.26,10.27,10.25,10.26,169500.0,8.9265,8.9352,8.9178,8.9265,169500.0
2012-06-15 15:55:00,10.26,10.27,10.24,10.26,499900.0,8.9265,8.9352,8.9091,8.9265,499900.0
2012-06-18 09:30:00,10.25,10.3,10.16,10.26,182700.0,8.9178,8.9613,8.8395,8.9265,182700.0
2012-06-18 09:35:00,10.27,10.28,10.2,10.27,127600.0,8.9352,8.9439,8.8743,8.9352,127600.0
2012-06-18 09:40:00,10.28,10.3,10.22,10.24,65900.0,8.9439,8.9613,8.8917,8.9091,65900.0
2012-06-18 09:45:00,10.24,10.24,10.21,10.22,88300.0,8.9091,8.9091,8.883,8.8917,88300.0
2012-06-18 09:50:00,10.21,10.31,10.21,10.29,151900.0,8.883,8.97,8.883,8.9526,151900.0
2012-06-18 09:55:00,10.28,10.28,10.22,10.22,77100.0,8.9439,8.9439,8.8917,8.8917,77100.0
2012-06-18 10:00:00,10.22,10.23,10.21,10.22,93900.0,8.8917,8.9004,8.883,8.8917,93900.0
2012-06-18 10:05:00,10.21,10.25,10.21,10.21,134200.0,8.883,8.9178,8.883,8.883,134200.0
2012-06-18 10:10:00,10.21,10.24,10.21,10.22,62500.0,8.883,8.9091,8.883,8.8917,62500.0
2012-06-18 10:15:00,10.21,10.26,10.21,10.25,129500.0,8.883,8.9265,8.883,8.9178,129500.0
2012-06-18 10:20:00,10.25,10.31,10.25,10.3,83700.0,8.9178,8.97,8.9178,8.9613,83700.0
2012-06-18 10:25:00,10.3,10.34,10.29,10.32,101000.0,8.9613,8.9961,8.9526,8.9787,101000.0
2012-06-18 10:30:00,10.32,10.34,10.29,10.29,136200.0,8.9787,8.9961,8.9526,8.9526,136200.0
2012-06-18 10:35:00,10.29,10.31,10.29,10.29,67800.0,8.9526,8.97,8.9526,8.9526,67800.0
2012-06-18 10:40:00,10.29,10.32,10.28,10.31,62700.0,8.9526,8.9787,8.9439,8.97,62700.0
2012-06-18 10:45:00,10.32,10.35,10.31,10.35,181400.0,8.9787,9.0048,8.97,9.0048,181400.0
2012-06-18 10:50:00,10.35,10.35,10.31,10.32,185900.0,9.0048,9.0048,8.97,8.9787,185900.0
2012-06-18 10:55:00,10.31,10.35,10.3,10.33,109100.0,8.97,9.0048,8.9613,8.9874,109100.0
2012-06-18 11:00:00,10.34,10.35,10.33,10.33,80300.0,8.9961,9.0048,8.9874,8.9874,80300.0
2012-06-18 11:05:00,10.34,10.4,10.34,10.38,138100.0,8.9961,9.0483,8.9961,9.0309,138100.0
2012-06-18 11:10:00,10.37,10.37,10.29,10.3,233700.0,9.0222,9.0222,8.9526,8.9613,233700.0
2012-06-18 11:15:00,10.3,10.31,10.29,10.3,70100.0,8.9613,8.97,8.9526,8.9613,70100.0
2012-06-18 11:20:00,10.3,10.3,10.28,10.3,53000.0,8.9613,8.9613,8.9439,8.9613,53000.0
2012-06-18 11:25:00,10.3,10.31,10.29,10.31,113000.0,8.9613,8.97,8.9526,8.97,113000.0
2012-06-18 11:30:00,10.32,10.34,10.29,10.29,151500.0,8.9787,8.9961,8.9526,8.9526,151500.0
2012-06-18 11:35:00,10.29,10.31,10.27,10.28,147000.0,8.9526,8.97,8.9352,8.9439,147000.0
2012-06-18 11:40:00,10.28,10.29,10.27,10.28,43200.0,8.9439,8.9526,8.9352,8.9439,43200.0
2012-06-18 11:45:00,10.29,10.34,10.29,10.3,72600.0,8.9526,8.9961,8.9526,8.9613,72600.0
2012-06-18 11:50:00,10.3,10.34,10.28,10.31,132000.0,8.9613,8.9961,8.9439,8.97,132000.0
2012-06-18 11:55:00,10.31,10.34,10.29,10.34,36400.0,8.97,8.9961,8.9526,8.9961,36400.0
2012-06-18 12:00:00,10.34,10.34,10.31,10.32,57700.0,8.9961,8.9961,8.97,8.9787,57700.0
2012-06-18 12:05:00,10.31,10.32,10.3,10.31,26100.0,8.97,8.9787,8.9613,8.97,26100.0
2012-06-18 12:10:00,10.31,10.33,10.31,10.33,24900.0,8.97,8.9874,8.97,8.9874,24900.0
2012-06-18 12:15:00,10.33,10.35,10.32,10.32,62800.0,8.9874,9.0048,8.9787,8.9787,62800.0
2012-06-18 12:20:00,10.33,10.33,10.31,10.31,21600.0,8.9874,8.9874,8.97,8.97,21600.0
2012-06-18 12:25:00,10.31,10.32,10.29,10.3,25500.0,8.97,8.9787,8.9526,8.9613,25500.0
2012-06-18 12:30:00,10.3,10.32,10.3,10.31,48700.0,8.9613,8.9787,8.9613,8.97,48700.0
2012-06-18 12:35:00,10.3,10.3,10.29,10.29,14300.0,8.9613,8.9613,8.9526,8.9526,14300.0
2012-06-18 12:40:00,10.29,10.33,10.29,10.33,21100.0,8.9526,8.9874,8.9526,8.9874,21100.0
2012-06-18 12:45:00,10.33,10.35,10.33,10.34,26100.0,8.9874,9.0048,8.9874,8.9961,26100.0
2012-06-18 12:50:00,10.34,10.35,10.32,10.33,40800.0,8.9961,9.0048,8.9787,8.9874,40800.0
2012-06-18 12:55:00,10.32,10.34,10.3,10.3,56400.0,8.9787,8.9961,8.9613,8.9613,56400.0
2012-06-18 13:00:00,10.3,10.32,10.29,10.29,53500.0,8.9613,8.9787,8.9526,8.9526,53500.0
2012-06-18 13:05:00,10.29,10.35,10.29,10.35,78100.0,8.9526,9.0048,8.9526,9.0048,78100.0
2012-06-18 13:10:00,10.35,10.37,10.35,10.37,27900.0,9.0048,9.0222,9.0048,9.0222,27900.0
2012-06-18 13:15:00,10.37,10.38,10.37,10.38,12500.0,9.0222,9.0309,9.0222,9.0309,12500.0
2012-06-18 13:20:00,10.39,10.4,10.38,10.39,36900.0,9.0396,9.0483,9.0309,9.0396,36900.0
2012-06-18 13:25:00,10.38,10.44,10.38,10.43,79700.0,9.0309,9.0831,9.0309,9.0744,79700.0
2012-06-18 13:30:00,10.43,10.45,10.42,10.44,102900.0,9.0744,9.0918,9.0657,9.0831,102900.0
2012-06-18 13:35:00,10.44,10.47,10.44,10.47,58700.0,9.0831,9.1092,9.0831,9.1092,58700.0
2012-06-18 13:40:00,10.47,10.49,10.44,10.44,46400.0,9.1092,9.1266,9.0831,9.0831,46400.0
2012-06-18 13:45:00,10.45,10.45,10.43,10.44,24700.0,9.0918,9.0918,9.0744,9.0831,24700.0
2012-06-18 13:50:00,10.43,10.44,10.42,10.43,11100.0,9.0744,9.0831,9.0657,9.0744,11100.0
2012-06-18 13:55:00,10.43,10.47,10.41,10.47,68000.0,9.0744,9.1092,9.057,9.1092,68000.0
2012-06-18 14:00:00,10.47,10.47,10.46,10.47,39000.0,9.1092,9.1092,9.1005,9.1092,39000.0
2012-06-18 14:05:00,10.46,10.48,10.46,10.48,43600.0,9.1005,9.1179,9.1005,9.1179,43600.0
2012-06-18 14:10:00,10.47,10.48,10.47,10.48,12200.0,9.1092,9.1179,9.1092,9.1179,12200.0
2012-06-18 14:15:00,10.47,10.53,10.47,10.51,209000.0,9.1092,9.1614,9.1092,9.144,209000.0
2012-06-18 14:20:00,10.51,10.53,10.51,10.53,66200.0,9.144,9.1614,9.144,9.1614,66200.0
2012-06-18 14:25:00,10.53,10.53,10.5,10.53,79200.0,9.1614,9.1614,9.1353,9.1614,79200.0
2012-06-18 14:30:00,10.52,10.54,10.51,10.53,98700.0,9.1527,9.1701,9.144,9.1614,98700.0
2012-06-18 14:35:00,10.54,10.54,10.53,10.54,30500.0,9.1701,9.1701,9.1614,9.1701,30500.0
2012-06-18 14:40:00,10.54,10.54,10.53,10.54,54800.0,9.1701,9.1701,9.1614,9.1701,54800.0
2012-06-18 14:45:00,10.53,10.54,10.53,10.54,62800.0,9.1614,9.1701,9.1614,9.1701,62800.0
2012-06-18 14:50:00,10.53,10.58,10.53,10.54,227100.0,9.1614,9.2049,9.1614,9.1701,227100.0
2012-06-18 14:55:00,10.54,10.58,10.54,10.58,123300.0,9.1701,9.2049,9.1701,9.2049,123300.0
2012-06-18 15:00:00,10.58,10.58,10.57,10.58,50800.0,9.2049,9.2049,9.1962,9.2049,50800.0
2012-06-18 15:05:00,10.58,10.6,10.57,10.58,160500.0,9.2049,9.2223,9.1962,9.2049,160500.0
2012-06-18 15:10:00,10.57,10.58,10.51,10.52,359000.0,9.1962,9.2049,9.144,9.1527,359000.0
2012-06-18 15:15:00,10.53,10.53,10.49,10.52,144100.0,9.1614,9.1614,9.1266,9.1527,144100.0
2012-06-18 15:20:00,10.52,10.54,10.51,10.53,79900.0,9.1527,9.1701,9.144,9.1614,79900.0
2012-06-18 15:25:00,10.53,10.57,10.52,10.57,81000.0,9.1614,9.1962,9.1527,9.1962,81000.0
2012-06-18 15:30:00,10.57,10.58,10.54,10.55,211600.0,9.1962,9.2049,9.1701,9.1788,211600.0
2012-06-18 15:35:00,10.54,10.59,10.53,10.59,252200.0,9.1701,9.2136,9.1614,9.2136,252200.0
2012-06-18 15:40:00,10.58,10.6,10.55,10.58,248600.0,9.2049,9.2223,9.1788,9.2049,248600.0
2012-06-18 15:45:00,10.58,10.59,10.57,10.57,118700.0,9.2049,9.2136,9.1962,9.1962,118700.0
2012-06-18 15:50:00,10.58,10.59,10.56,10.58,186300.0,9.2049,9.2136,9.1875,9.2049,186300.0
2012-06-18 15:55:00,10.57,10.63,10.57,10.62,974800.0,9.1962,9.2484,9.1962,9.2397,974800.0
2012-06-19 09:30:00,10.6,10.69,10.6,10.62,86400.0,9.2223,9.3006,9.2223,9.2397,86400.0
2012-06-19 09:35:00,10.62,10.63,10.58,10.61,91300.0,9.2397,9.2484,9.2049,9.231,91300.0
2012-06-19 09:40:00,10.62,10.63,10.6,10.61,102200.0,9.2397,9.2484,9.2223,9.231,102200.0
2012-06-19 09:45:00,10.61,10.75,10.61,10.75,204600.0,9.231,9.3528,9.231,9.3528,204600.0
2012-06-19 09:50:00,10.75,10.85,10.74,10.79,245500.0,9.3528,9.4398,9.3441,9.3876,245500.0
2012-06-19 09:55:00,10.78,10.83,10.75,10.8,150100.0,9.3789,9.4224,9.3528,9.3963,150100.0
2012-06-19 10:00:00,10.8,10.81,10.76,10.81,76900.0,9.3963,9.405,9.3615,9.405,76900.0
2012-06-19 10:05:00,10.8,10.81,10.77,10.77,214000.0,9.3963,9.405,9.3702,9.3702,214000.0
2012-06-19 10:10:00,10.77,10.81,10.77,10.79,116400.0,9.3702,9.405,9.3702,9.3876,116400.0
2012-06-19 10:15:00,10.78,10.79,10.74,10.79,188200.0,9.3789,9.3876,9.3441,9.3876,188200.0
2012-06-19 10:20:00,10.79,10.79,10.74,10.76,70100.0,9.3876,9.3876,9.3441,9.3615,70100.0
2012-06-19 10:25:00,10.76,10.81,10.76,10.78,68500.0,9.3615,9.405,9.3615,9.3789,68500.0
2012-06-19 10:30:00,10.77,10.8,10.74,10.76,89000.0,9.3702,9.3963,9.3441,9.3615,89000.0
2012-06-19 10:35:00,10.76,10.78,10.75,10.75,50700.0,9.3615,9.3789,9.3528,9.3528,50700.0
2012-06-19 10:40:00,10.76,10.76,10.73,10.74,156200.0,9.3615,9.3615,9.3354,9.3441,156200.0
2012-06-19 10:45:00,10.74,10.77,10.73,10.77,115700.0,9.3441,9.3702,9.3354,9.3702,115700.0
2012-06-19 10:50:00,10.77,10.83,10.76,10.81,115100.0,9.3702,9.4224,9.3615,9.405,115100.0
2012-06-19 10:55:00,10.81,10.82,10.77,10.77,41300.0,9.405,9.4137,9.3702,9.3702,41300.0
2012-06-19 11:00:00,10.77,10.8,10.73,10.73,74900.0,9.3702,9.3963,9.3354,9.3354,74900.0
2012-06-19 11:05:00,10.73,10.77,10.73,10.77,54400.0,9.3354,9.3702,9.3354,9.3702,54400.0
2012-06-19 11:10:00,10.77,10.78,10.75,10.78,111900.0,9.3702,9.3789,9.3528,9.3789,111900.0
2012-06-19 11:15:00,10.78,10.8,10.78,10.8,38000.0,9.3789,9.3963,9.3789,9.3963,38000.0
2012-06-19 11:20:00,10.79,10.82,10.79,10.82,47000.0,9.3876,9.4137,9.3876,9.4137,47000.0
2012-06-19 11:25:00,10.82,10.87,10.79,10.86,250800.0,9.4137,9.4572,9.3876,9.4485,250800.0
2012-06-19 11:30:00,10.86,10.87,10.84,10.84,45700.0,9.4485,9.4572,9.4311,9.4311,45700.0
2012-06-19 11:35:00,10.84,10.85,10.81,10.85,48600.0,9.4311,9.4398,9.405,9.4398,48600.0
2012-06-19 11:40:00,10.85,10.85,10.84,10.85,12500.0,9.4398,9.4398,9.4311,9.4398,12500.0
2012-06-19 11:45:00,10.84,10.85,10.77,10.78,236700.0,9.4311,9.4398,9.3702,9.3789,236700.0
2012-06-19 11:50:00,10.78,10.78,10.77,10.77,18900.0,9.3789,9.3789,9.3702,9.3702,18900.0
2012-06-19 11:55:00,10.78,10.78,10.77,10.77,9000.0,9.3789,9.3789,9.3702,9.3702,9000.0
2012-06-19 12:00:00,10.77,10.82,10.77,10.82,66300.0,9.3702,9.4137,9.3702,9.4137,66300.0
2012-06-19 12:05:00,10.82,10.82,10.79,10.82,41500.0,9.4137,9.4137,9.3876,9.4137,41500.0
2012-06-19 12:10:00,10.81,10.82,10.8,10.82,18900.0,9.405,9.4137,9.3963,9.4137,18900.0
2012-06-19 12:15:00,10.81,10.82,10.81,10.81,14500.0,9.405,9.4137,9.405,9.405,14500.0
2012-06-19 12:20:00,10.82,10.82,10.81,10.81,5600.0,9.4137,9.4137,9.405,9.405,5600.0
2012-06-19 12:25:00,10.82,10.82,10.81,10.82,9800.0,9.4137,9.4137,9.405,9.4137,9800.0
2012-06-19 12:30:00,10.82,10.82,10.8,10.8,45300.0,9.4137,9.4137,9.3963,9.3963,45300.0
2012-06-19 12:35:00,10.81,10.82,10.81,10.82,18100.0,9.405,9.4137,9.405,9.4137,18100.0
2012-06-19 12:40:00,10.81,10.83,10.81,10.83,39200.0,9.405,9.4224,9.405,9.4224,39200.0
2012-06-19 12:45:00,10.83,10.84,10.81,10.82,76600.0,9.4224,9.4311,9.405,9.4137,76600.0
2012-06-19 12:50:00,10.82,10.83,10.8,10.81,38400.0,9.4137,9.4224,9.3963,9.405,38400.0
2012-06-19 12:55:00,10.82,10.84,10.81,10.82,39200.0,9.4137,9.4311,9.405,9.4137,39200.0
2012-06-19 13:00:00,10.83,10.83,10.81,10.81,16000.0,9.4224,9.4224,9.405,9.405,16000.0
2012-06-19 13:05:00,10.82,10.82,10.8,10.8,66200.0,9.4137,9.4137,9.3963,9.3963,66200.0
2012-06-19 13:10:00,10.8,10.82,10.8,10.82,21000.0,9.3963,9.4137,9.3963,9.4137,21000.0
2012-06-19 13:15:00,10.82,10.84,10.81,10.84,42200.0,9.4137,9.4311,9.405,9.4311,42200.0
2012-06-19 13:20:00,10.84,10.86,10.83,10.86,48600.0,9.4311,9.4485,9.4224,9.4485,48600.0
2012-06-19 13:25:00,10.86,10.93,10.85,10.88,347700.0,9.4485,9.5094,9.4398,9.4659,347700.0
2012-06-19 13:30:00,10.89,10.93,10.89,10.93,80400.0,9.4746,9.5094,9.4746,9.5094,80400.0
2012-06-19 13:35:00,10.93,10.96,10.89,10.89,449400.0,9.5094,9.5355,9.4746,9.4746,449400.0
2012-06-19 13:40:00,10.89,10.9,10.89,10.9,36700.0,9.4746,9.4833,9.4746,9.4833,36700.0
2012-06-19 13:45:00,10.9,10.9,10.88,10.89,52600.0,9.4833,9.4833,9.4659,9.4746,52600.0
2012-06-19 13:50:00,10.88,10.92,10.88,10.92,82700.0,9.4659,9.5007,9.4659,9.5007,82700.0
2012-06-19 13:55:00,10.92,10.92,10.91,10.92,24500.0,9.5007,9.5007,9.492,9.5007,24500.0
2012-06-19 14:00:00,10.91,10.92,10.9,10.9,48300.0,9.492,9.5007,9.4833,9.4833,48300.0
2012-06-19 14:05:00,10.91,10.93,10.9,10.93,164900.0,9.492,9.5094,9.4833,9.5094,164900.0
2012-06-19 14:10:00,10.92,10.93,10.92,10.93,31100.0,9.5007,9.5094,9.5007,9.5094,31100.0
2012-06-19 14:15:00,10.92,10.93,10.92,10.93,45300.0,9.5007,9.5094,9.5007,9.5094,45300.0
2012-06-19 14:20:00,10.93,10.93,10.92,10.93,51300.0,9.5094,9.5094,9.5007,9.5094,51300.0
2012-06-19 14:25:00,10.93,10.93,10.92,10.93,93600.0,9.5094,9.5094,9.5007,9.5094,93600.0
2012-06-19 14:30:00,10.93,10.93,10.9,10.91,236200.0,9.5094,9.5094,9.4833,9.492,236200.0
2012-06-19 14:35:00,10.92,10.93,10.9,10.93,111000.0,9.5007,9.5094,9.4833,9.5094,111000.0
2012-06-19 14:40:00,10.93,10.94,10.88,10.89,162200.0,9.5094,9.5181,9.4659,9.4746,162200.0
2012-06-19 14:45:00,10.88,10.89,10.87,10.87,46600.0,9.4659,9.4746,9.4572,9.4572,46600.0
2012-06-19 14:50:00,10.88,10.88,10.87,10.88,10600.0,9.4659,9.4659,9.4572,9.4659,10600.0
2012-06-19 14:55:00,10.87,10.88,10.87,10.87,48300.0,9.4572,9.4659,9.4572,9.4572,48300.0
2012-06-19 15:00:00,10.87,10.88,10.83,10.83,98100.0,9.4572,9.4659,9.4224,9.4224,98100.0
2012-06-19 15:05:00,10.83,10.84,10.81,10.83,107200.0,9.4224,9.4311,9.405,9.4224,107200.0
2012-06-19 15:10:00,10.83,10.84,10.82,10.84,78500.0,9.4224,9.4311,9.4137,9.4311,78500.0
2012-06-19 15:15:00,10.83,10.86,10.83,10.86,82000.0,9.4224,9.4485,9.4224,9.4485,82000.0
2012-06-19 15:20:00,10.86,10.92,10.86,10.88,540400.0,9.4485,9.5007,9.4485,9.4659,540400.0
2012-06-19 15:25:00,10.88,10.9,10.85,10.89,101000.0,9.4659,9.4833,9.4398,9.4746,101000.0
2012-06-19 15:30:00,10.89,10.93,10.89,10.91,82700.0,9.4746,9.5094,9.4746,9.492,82700.0
2012-06-19 15:35:00,10.91,10.93,10.9,10.92,102300.0,9.492,9.5094,9.4833,9.5007,102300.0
2012-06-19 15:40:00,10.92,10.93,10.89,10.91,241700.0,9.5007,9.5094,9.4746,9.492,241700.0
2012-06-19 15:45:00,10.92,10.93,10.88,10.88,161300.0,9.5007,9.5094,9.4659,9.4659,161300.0
2012-06-19 15:50:00,10.89,10.91,10.88,10.89,143800.0,9.4746,9.492,9.4659,9.4746,143800.0
2012-06-19 15:55:00,10.9,10.9,10.89,10.89,207600.0,9.4833,9.4833,9.4746,9.4746,207600.0
2012-06-20 09:30:00,10.84,10.97,10.83,10.88,202000.0,9.4311,9.5442,9.4224,9.4659,202000.0
2012-06-20 09:35:00,10.87,10.89,10.72,10.74,179900.0,9.4572,9.4746,9.3267,9.3441,179900.0
2012-06-20 09:40:00,10.74,10.8,10.72,10.76,177500.0,9.3441,9.3963,9.3267,9.3615,177500.0
2012-06-20 09:45:00,10.77,10.88,10.74,10.86,181400.0,9.3702,9.4659,9.3441,9.4485,181400.0
2012-06-20 09:50:00,10.86,10.93,10.86,10.91,202400.0,9.4485,9.5094,9.4485,9.492,202400.0
2012-06-20 09:55:00,10.92,10.95,10.9,10.91,101400.0,9.5007,9.5268,9.4833,9.492,101400.0
2012-06-20 10:00:00,10.9,10.93,10.86,10.88,58400.0,9.4833,9.5094,9.4485,9.4659,58400.0
2012-06-20 10:05:00,10.88,10.9,10.87,10.9,74800.0,9.4659,9.4833,9.4572,9.4833,74800.0
2012-06-20 10:10:00,10.9,10.92,10.88,10.9,79700.0,9.4833,9.5007,9.4659,9.4833,79700.0
2012-06-20 10:15:00,10.9,10.9,10.8,10.83,193100.0,9.4833,9.4833,9.3963,9.4224,193100.0
2012-06-20 10:20:00,10.83,10.83,10.79,10.8,357200.0,9.4224,9.4224,9.3876,9.3963,357200.0
2012-06-20 10:25:00,10.79,10.83,10.79,10.83,119400.0,9.3876,9.4224,9.3876,9.4224,119400.0
2012-06-20 10:30:00,10.82,10.91,10.82,10.87,346500.0,9.4137,9.492,9.4137,9.4572,346500.0
2012-06-20 10:35:00,10.86,10.88,10.81,10.82,78500.0,9.4485,9.4659,9.405,9.4137,78500.0
2012-06-20 10:40:00,10.83,10.83,10.8,10.82,60800.0,9.4224,9.4224,9.3963,9.4137,60800.0
2012-06-20 10:45:00,10.82,10.84,10.81,10.82,50400.0,9.4137,9.4311,9.405,9.4137,50400.0
2012-06-20 10:50:00,10.83,10.87,10.82,10.87,49200.0,9.4224,9.4572,9.4137,9.4572,49200.0
2012-06-20 10:55:00,10.87,10.88,10.83,10.83,57800.0,9.4572,9.4659,9.4224,9.4224,57800.0
2012-06-20 11:00:00,10.83,10.86,10.82,10.86,38000.0,9.4224,9.4485,9.4137,9.4485,38000.0
2012-06-20 11:05:00,10.86,10.89,10.83,10.83,118200.0,9.4485,9.4746,9.4224,9.4224,118200.0
2012-06-20 11:10:00,10.84,10.88,10.84,10.87,29000.0,9.4311,9.4659,9.4311,9.4572,29000.0
2012-06-20 11:15:00,10.87,10.89,10.86,10.88,10600.0,9.4572,9.4746,9.4485,9.4659,10600.0
2012-06-20 11:20:00,10.89,10.89,10.86,10.86,59900.0,9.4746,9.4746,9.4485,9.4485,59900.0
2012-06-20 11:25:00,10.87,10.88,10.86,10.87,14500.0,9.4572,9.4659,9.4485,9.4572,14500.0
2012-06-20 11:30:00,10.88,10.89,10.86,10.87,38500.0,9.4659,9.4746,9.4485,9.4572,38500.0
2012-06-20 11:35:00,10.87,10.9,10.87,10.9,40400.0,9.4572,9.4833,9.4572,9.4833,40400.0
2012-06-20 11:40:00,10.89,10.95,10.89,10.93,94700.0,9.4746,9.5268,9.4746,9.5094,94700.0
2012-06-20 11:45:00,10.94,10.95,10.91,10.95,73600.0,9.5181,9.5268,9.492,9.5268,73600.0
2012-06-20 11:50:00,10.95,10.97,10.94,10.96,109800.0,9.5268,9.5442,9.5181,9.5355,109800.0
2012-06-20 11:55:00,10.95,10.96,10.94,10.95,32100.0,9.5268,9.5355,9.5181,9.5268,32100.0
2012-06-20 12:00:00,10.94,10.96,10.91,10.91,108400.0,9.5181,9.5355,9.492,9.492,108400.0
2012-06-20 12:05:00,10.91,10.94,10.9,10.93,57900.0,9.492,9.5181,9.4833,9.5094,57900.0
2012-06-20 12:10:00,10.93,10.94,10.92,10.94,37200.0,9.5094,9.5181,9.5007,9.5181,37200.0
2012-06-20 12:15:00,10.93,10.94,10.91,10.91,40700.0,9.5094,9.5181,9.492,9.492,40700.0
2012-06-20 12:20:00,10.91,10.93,10.9,10.91,25800.0,9.492,9.5094,9.4833,9.492,25800.0
2012-06-20 12:25:00,10.9,10.91,10.87,10.9,36900.0,9.4833,9.492,9.4572,9.4833,36900.0
2012-06-20 12:30:00,10.9,10.93,10.84,10.89,125000.0,9.4833,9.5094,9.4311,9.4746,125000.0
2012-06-20 12:35:00,10.88,10.92,10.85,10.89,101200.0,9.4659,9.5007,9.4398,9.4746,101200.0
2012-06-20 12:40:00,10.9,10.96,10.89,10.96,127900.0,9.4833,9.5355,9.4746,9.5355,127900.0
2012-06-20 12:45:00,10.95,11.0,10.92,10.96,275600.0,9.5268,9.5703,9.5007,9.5355,275600.0
2012-06-20 12:50:00,10.96,11.0,10.93,10.97,143300.0,9.5355,9.5703,9.5094,9.5442,143300.0
2012-06-20 12:55:00,10.97,11.06,10.96,11.02,323900.0,9.5442,9.6225,9.5355,9.5877,323900.0
2012-06-20 13:00:00,11.02,11.03,10.96,11.0,274900.0,9.5877,9.5964,9.5355,9.5703,274900.0
2012-06-20 13:05:00,11.0,11.05,10.99,11.03,277400.0,9.5703,9.6138,9.5616,9.5964,277400.0
2012-06-20 13:10:00,11.03,11.04,10.99,11.02,295700.0,9.5964,9.6051,9.5616,9.5877,295700.0
2012-06-20 13:15:00,11.02,11.04,10.98,10.98,307100.0,9.5877,9.6051,9.5529,9.5529,307100.0
2012-06-20 13:20:00,10.98,11.01,10.98,11.0,111100.0,9.5529,9.579,9.5529,9.5703,111100.0
2012-06-20 13:25:00,11.01,11.02,10.95,10.99,153700.0,9.579,9.5877,9.5268,9.5616,153700.0
2012-06-20 13:30:00,10.99,11.0,10.93,10.96,160500.0,9.5616,9.5703,9.5094,9.5355,160500.0
2012-06-20 13:35:00,10.96,10.97,10.93,10.94,167900.0,9.5355,9.5442,9.5094,9.5181,167900.0
2012-06-20 13:40:00,10.94,11.0,10.94,11.0,54400.0,9.5181,9.5703,9.5181,9.5703,54400.0
2012-06-20 13:45:00,11.0,11.0,10.99,11.0,32600.0,9.5703,9.5703,9.5616,9.5703,32600.0
2012-06-20 13:50:00,10.99,11.02,10.99,11.01,155600.0,9.5616,9.5877,9.5616,9.579,155600.0
2012-06-20 13:55:00,11.01,11.02,11.0,11.01,115000.0,9.579,9.5877,9.5703,9.579,115000.0
2012-06-20 14:00:00,11.01,11.01,10.97,11.01,135400.0,9.579,9.579,9.5442,9.579,135400.0
2012-06-20 14:05:00,11.0,11.01,11.0,11.01,83700.0,9.5703,9.579,9.5703,9.579,83700.0
2012-06-20 14:10:00,11.01,11.02,10.99,10.99,195600.0,9.579,9.5877,9.5616,9.5616,195600.0
2012-06-20 14:15:00,11.0,11.01,10.97,10.97,147300.0,9.5703,9.579,9.5442,9.5442,147300.0
2012-06-20 14:20:00,10.97,11.0,10.96,10.99,211600.0,9.5442,9.5703,9.5355,9.5616,211600.0
2012-06-20 14:25:00,11.0,11.02,10.98,11.02,384700.0,9.5703,9.5877,9.5529,9.5877,384700.0
2012-06-20 14:30:00,11.02,11.05,11.01,11.01,84500.0,9.5877,9.6138,9.579,9.579,84500.0
2012-06-20 14:35:00,11.01,11.04,11.0,11.0,241400.0,9.579,9.6051,9.5703,9.5703,241400.0
2012-06-20 14:40:00,11.0,11.03,10.98,11.01,171900.0,9.5703,9.5964,9.5529,9.579,171900.0
2012-06-20 14:45:00,11.02,11.02,10.99,11.01,163500.0,9.5877,9.5877,9.5616,9.579,163500.0
2012-06-20 14:50:00,11.01,11.03,11.0,11.03,97000.0,9.579,9.5964,9.5703,9.5964,97000.0
2012-06-20 14:55:00,11.03,11.04,11.0,11.0,89700.0,9.5964,9.6051,9.5703,9.5703,89700.0
2012-06-20 15:00:00,11.0,11.04,11.0,11.04,47700.0,9.5703,9.6051,9.5703,9.6051,47700.0
2012-06-20 15:05:00,11.04,11.05,11.01,11.04,120400.0,9.6051,9.6138,9.579,9.6051,120400.0
2012-06-20 15:10:00,11.04,11.1,11.03,11.08,302200.0,9.6051,9.6573,9.5964,9.6399,302200.0
2012-06-20 15:15:00,11.07,11.09,11.06,11.07,157200.0,9.6312,9.6486,9.6225,9.6312,157200.0
2012-06-20 15:20:00,11.07,11.08,11.04,11.05,177100.0,9.6312,9.6399,9.6051,9.6138,177100.0
2012-06-20 15:25:00,11.05,11.11,11.04,11.11,300000.0,9.6138,9.666,9.6051,9.666,300000.0
2012-06-20 15:30:00,11.1,11.15,11.1,11.13,488700.0,9.6573,9.7008,9.6573,9.6834,488700.0
2012-06-20 15:35:00,11.13,11.18,11.12,11.18,398600.0,9.6834,9.7269,9.6747,9.7269,398600.0
2012-06-20 15:40:00,11.18,11.21,11.17,11.21,441100.0,9.7269,9.753,9.7182,9.753,441100.0
2012-06-20 15:45:00,11.2,11.21,11.14,11.18,507700.0,9.7443,9.753,9.6921,9.7269,507700.0
2012-06-20 15:50:00,11.18,11.21,11.16,11.17,332000.0,9.7269,9.753,9.7095,9.7182,332000.0
2012-06-20 15:55:00,11.17,11.21,11.17,11.2,811900.0,9.7182,9.753,9.7182,9.7443,811900.0
2012-06-21 09:30:00,11.21,11.32,11.18,11.27,291200.0,9.753,9.8487,9.7269,9.8052,291200.0
2012-06-21 09:35:00,11.28,11.33,11.27,11.31,302100.0,9.8139,9.8574,9.8052,9.84,302100.0
2012-06-21 09:40:00,11.31,11.32,11.26,11.28,341700.0,9.84,9.8487,9.7965,9.8139,341700.0
2012-06-21 09:45:00,11.27,11.31,11.25,11.28,192200.0,9.8052,9.84,9.7878,9.8139,192200.0
2012-06-21 09:50:00,11.28,11.33,11.26,11.27,478000.0,9.8139,9.8574,9.7965,9.8052,478000.0
2012-06-21 09:55:00,11.27,11.31,11.23,11.23,379100.0,9.8052,9.84,9.7704,9.7704,379100.0
2012-06-21 10:00:00,11.23,11.23,11.16,11.21,380300.0,9.7704,9.7704,9.7095,9.753,380300.0
2012-06-21 10:05:00,11.21,11.21,11.09,11.13,355700.0,9.753,9.753,9.6486,9.6834,355700.0
2012-06-21 10:10:00,11.14,11.21,11.12,11.15,325900.0,9.6921,9.753,9.6747,9.7008,325900.0
2012-06-21 10:15:00,11.14,11.18,11.13,11.18,176300.0,9.6921,9.7269,9.6834,9.7269,176300.0
2012-06-21 10:20:00,11.18,11.23,11.18,11.22,153200.0,9.7269,9.7704,9.7269,9.7617,153200.0
2012-06-21 10:25:00,11.22,11.23,11.2,11.21,70000.0,9.7617,9.7704,9.7443,9.753,70000.0
2012-06-21 10:30:00,11.21,11.24,11.2,11.21,139600.0,9.753,9.7791,9.7443,9.753,139600.0
2012-06-21 10:35:00,11.21,11.23,11.2,11.21,751300.0,9.753,9.7704,9.7443,9.753,751300.0
2012-06-21 10:40:00,11.2,11.21,11.2,11.2,69100.0,9.7443,9.753,9.7443,9.7443,69100.0
2012-06-21 10:45:00,11.2,11.21,11.2,11.21,42600.0,9.7443,9.753,9.7443,9.753,42600.0
2012-06-21 10:50:00,11.21,11.21,11.19,11.2,296400.0,9.753,9.753,9.7356,9.7443,296400.0
2012-06-21 10:55:00,11.21,11.21,11.18,11.2,230400.0,9.753,9.753,9.7269,9.7443,230400.0
2012-06-21 11:00:00,11.2,11.22,11.15,11.2,309300.0,9.7443,9.7617,9.7008,9.7443,309300.0
2012-06-21 11:05:00,11.2,11.24,11.16,11.16,267200.0,9.7443,9.7791,9.7095,9.7095,267200.0
2012-06-21 11:10:00,11.15,11.18,11.14,11.16,221000.0,9.7008,9.7269,9.6921,9.7095,221000.0
2012-06-21 11:15:00,11.16,11.17,11.13,11.16,290700.0,9.7095,9.7182,9.6834,9.7095,290700.0
2012-06-21 11:20:00,11.16,11.16,11.11,11.11,166700.0,9.7095,9.7095,9.666,9.666,166700.0
2012-06-21 11:25:00,11.12,11.12,11.05,11.09,198600.0,9.6747,9.6747,9.6138,9.6486,198600.0
2012-06-21 11:30:00,11.08,11.08,11.03,11.05,217700.0,9.6399,9.6399,9.5964,9.6138,217700.0
2012-06-21 11:35:00,11.05,11.05,11.0,11.0,179900.0,9.6138,9.6138,9.5703,9.5703,179900.0
2012-06-21 11:40:00,11.0,11.06,10.98,11.06,147500.0,9.5703,9.6225,9.5529,9.6225,147500.0
2012-06-21 11:45:00,11.05,11.09,11.03,11.06,95200.0,9.6138,9.6486,9.5964,9.6225,95200.0
2012-06-21 11:50:00,11.06,11.1,11.06,11.09,41200.0,9.6225,9.6573,9.6225,9.6486,41200.0
2012-06-21 11:55:00,11.09,11.09,11.06,11.07,69100.0,9.6486,9.6486,9.6225,9.6312,69100.0
2012-06-21 12:00:00,11.08,11.13,11.07,11.13,297900.0,9.6399,9.6834,9.6312,9.6834,297900.0
2012-06-21 12:05:00,11.13,11.16,11.12,11.15,86300.0,9.6834,9.7095,9.6747,9.7008,86300.0
2012-06-21 12:10:00,11.16,11.16,11.11,11.11,61100.0,9.7095,9.7095,9.666,9.666,61100.0
2012-06-21 12:15:00,11.11,11.13,11.1,11.13,51900.0,9.666,9.6834,9.6573,9.6834,51900.0
2012-06-21 12:20:00,11.13,11.14,11.12,11.12,109300.0,9.6834,9.6921,9.6747,9.6747,109300.0
2012-06-21 12:25:00,11.12,11.16,11.12,11.14,241900.0,9.6747,9.7095,9.6747,9.6921,241900.0
2012-06-21 12:30:00,11.14,11.18,11.13,11.17,178300.0,9.6921,9.7269,9.6834,9.7182,178300.0
2012-06-21 12:35:00,11.16,11.2,11.16,11.19,146100.0,9.7095,9.7443,9.7095,9.7356,146100.0
2012-06-21 12:40:00,11.18,11.22,11.18,11.2,367600.0,9.7269,9.7617,9.7269,9.7443,367600.0
2012-06-21 12:45:00,11.2,11.21,11.16,11.17,94200.0,9.7443,9.753,9.7095,9.7182,94200.0
2012-06-21 12:50:00,11.17,11.18,11.15,11.15,47700.0,9.7182,9.7269,9.7008,9.7008,47700.0
2012-06-21 12:55:00,11.15,11.2,11.15,11.2,75800.0,9.7008,9.7443,9.7008,9.7443,75800.0
2012-06-21 13:00:00,11.19,11.22,11.18,11.21,124000.0,9.7356,9.7617,9.7269,9.753,124000.0
2012-06-21 13:05:00,11.22,11.22,11.19,11.19,58500.0,9.7617,9.7617,9.7356,9.7356,58500.0
2012-06-21 13:10:00,11.2,11.23,11.18,11.23,154500.0,9.7443,9.7704,9.7269,9.7704,154500.0
2012-06-21 13:15:00,11.22,11.24,11.2,11.2,214200.0,9.7617,9.7791,9.7443,9.7443,214200.0
2012-06-21 13:20:00,11.2,11.24,11.2,11.23,147500.0,9.7443,9.7791,9.7443,9.7704,147500.0
2012-06-21 13:25:00,11.23,11.23,11.2,11.2,55700.0,9.7704,9.7704,9.7443,9.7443,55700.0
2012-06-21 13:30:00,11.21,11.24,11.2,11.2,188100.0,9.753,9.7791,9.7443,9.7443,188100.0
2012-06-21 13:35:00,11.2,11.23,11.18,11.18,324800.0,9.7443,9.7704,9.7269,9.7269,324800.0
2012-06-21 13:40:00,11.18,11.26,11.17,11.23,231800.0,9.7269,9.7965,9.7182,9.7704,231800.0
2012-06-21 13:45:00,11.23,11.27,11.22,11.27,104400.0,9.7704,9.8052,9.7617,9.8052,104400.0
2012-06-21 13:50:00,11.27,11.31,11.27,11.31,317400.0,9.8052,9.84,9.8052,9.84,317400.0
2012-06-21 13:55:00,11.31,11.32,11.27,11.3,247000.0,9.84,9.8487,9.8052,9.8313,247000.0
2012-06-21 14:00:00,11.3,11.3,11.24,11.24,86300.0,9.8313,9.8313,9.7791,9.7791,86300.0
2012-06-21 14:05:00,11.24,11.25,11.21,11.23,58000.0,9.7791,9.7878,9.753,9.7704,58000.0
2012-06-21 14:10:00,11.24,11.24,11.2,11.22,115900.0,9.7791,9.7791,9.7443,9.7617,115900.0
2012-06-21 14:15:00,11.22,11.23,11.19,11.19,108800.0,9.7617,9.7704,9.7356,9.7356,108800.0
2012-06-21 14:20:00,11.2,11.2,11.17,11.19,126400.0,9.7443,9.7443,9.7182,9.7356,126400.0
2012-06-21 14:25:00,11.19,11.25,11.18,11.24,290800.0,9.7356,9.7878,9.7269,9.7791,290800.0
2012-06-21 14:30:00,11.25,11.27,11.24,11.24,130000.0,9.7878,9.8052,9.7791,9.7791,130000.0
2012-06-21 14:35:00,11.25,11.25,11.24,11.24,93000.0,9.7878,9.7878,9.7791,9.7791,93000.0
2012-06-21 14:40:00,11.24,11.28,11.24,11.25,194100.0,9.7791,9.8139,9.7791,9.7878,194100.0
2012-06-21 14:45:00,11.25,11.26,11.22,11.24,281600.0,9.7878,9.7965,9.7617,9.7791,281600.0
2012-06-21 14:50:00,11.24,11.24,11.21,11.23,189500.0,9.7791,9.7791,9.753,9.7704,189500.0
2012-06-21 14:55:00,11.24,11.25,11.23,11.24,80700.0,9.7791,9.7878,9.7704,9.7791,80700.0
2012-06-21 15:00:00,11.24,11.26,11.24,11.25,340200.0,9.7791,9.7965,9.7791,9.7878,340200.0
2012-06-21 15:05:00,11.25,11.27,11.23,11.23,407300.0,9.7878,9.8052,9.7704,9.7704,407300.0
2012-06-21 15:10:00,11.23,11.24,11.21,11.22,101200.0,9.7704,9.7791,9.753,9.7617,101200.0
2012-06-21 15:15:00,11.22,11.23,11.17,11.2,333200.0,9.7617,9.7704,9.7182,9.7443,333200.0
2012-06-21 15:20:00,11.21,11.23,11.17,11.23,695200.0,9.753,9.7704,9.7182,9.7704,695200.0
2012-06-21 15:25:00,11.22,11.23,11.19,11.19,117000.0,9.7617,9.7704,9.7356,9.7356,117000.0
2012-06-21 15:30:00,11.19,11.2,11.16,11.17,299400.0,9.7356,9.7443,9.7095,9.7182,299400.0
2012-06-21 15:35:00,11.17,11.24,11.17,11.22,387100.0,9.7182,9.7791,9.7182,9.7617,387100.0
2012-06-21 15:40:00,11.23,11.26,11.21,11.22,504500.0,9.7704,9.7965,9.753,9.7617,504500.0
2012-06-21 15:45:00,11.23,11.24,11.21,11.23,236200.0,9.7704,9.7791,9.753,9.7704,236200.0
2012-06-21 15:50:00,11.23,11.25,11.21,11.21,347500.0,9.7704,9.7878,9.753,9.753,347500.0
2012-06-21 15:55:00,11.21,11.24,11.21,11.22,547700.0,9.753,9.7791,9.753,9.7617,547700.0
2012-06-22 09:30:00,11.18,11.32,11.18,11.24,109600.0,9.7269,9.8487,9.7269,9.7791,109600.0
2012-06-22 09:35:00,11.24,11.3,11.23,11.26,115900.0,9.7791,9.8313,9.7704,9.7965,115900.0
2012-06-22 09:40:00,11.25,11.28,11.17,11.25,81000.0,9.7878,9.8139,9.7182,9.7878,81000.0
2012-06-22 09:45:00,11.25,11.32,11.22,11.27,135300.0,9.7878,9.8487,9.7617,9.8052,135300.0
2012-06-22 09:50:00,11.26,11.28,11.23,11.24,368600.0,9.7965,9.8139,9.7704,9.7791,368600.0
2012-06-22 09:55:00,11.24,11.27,11.22,11.23,73000.0,9.7791,9.8052,9.7617,9.7704,73000.0
2012-06-22 10:00:00,11.23,11.26,11.22,11.24,62900.0,9.7704,9.7965,9.7617,9.7791,62900.0
2012-06-22 10:05:00,11.24,11.26,11.22,11.24,107400.0,9.7791,9.7965,9.7617,9.7791,107400.0
2012-06-22 10:10:00,11.24,11.25,11.23,11.24,51200.0,9.7791,9.7878,9.7704,9.7791,51200.0
2012-06-22 10:15:00,11.23,11.25,11.21,11.22,100500.0,9.7704,9.7878,9.753,9.7617,100500.0
2012-06-22 10:20:00,11.21,11.22,11.15,11.15,129200.0,9.753,9.7617,9.7008,9.7008,129200.0
2012-06-22 10:25:00,11.16,11.19,11.14,11.18,132600.0,9.7095,9.7356,9.6921,9.7269,132600.0
2012-06-22 10:30:00,11.18,11.22,11.14,11.21,174500.0,9.7269,9.7617,9.6921,9.753,174500.0
2012-06-22 10:35:00,11.2,11.22,11.17,11.18,241400.0,9.7443,9.7617,9.7182,9.7269,241400.0
2012-06-22 10:40:00,11.18,11.19,11.15,11.16,149500.0,9.7269,9.7356,9.7008,9.7095,149500.0
2012-06-22 10:45:00,11.16,11.18,11.14,11.17,111100.0,9.7095,9.7269,9.6921,9.7182,111100.0
2012-06-22 10:50:00,11.17,11.17,11.16,11.17,10300.0,9.7182,9.7182,9.7095,9.7182,10300.0
2012-06-22 10:55:00,11.16,11.18,11.16,11.18,66900.0,9.7095,9.7269,9.7095,9.7269,66900.0
2012-06-22 11:00:00,11.17,11.2,11.16,11.18,43700.0,9.7182,9.7443,9.7095,9.7269,43700.0
2012-06-22 11:05:00,11.18,11.18,11.13,11.13,123900.0,9.7269,9.7269,9.6834,9.6834,123900.0
2012-06-22 11:10:00,11.13,11.15,11.13,11.15,48000.0,9.6834,9.7008,9.6834,9.7008,48000.0
2012-06-22 11:15:00,11.15,11.15,11.12,11.14,104700.0,9.7008,9.7008,9.6747,9.6921,104700.0
2012-06-22 11:20:00,11.14,11.15,11.11,11.12,121900.0,9.6921,9.7008,9.666,9.6747,121900.0
2012-06-22 11:25:00,11.12,11.13,11.11,11.12,74600.0,9.6747,9.6834,9.666,9.6747,74600.0
2012-06-22 11:30:00,11.12,11.12,11.09,11.1,84800.0,9.6747,9.6747,9.6486,9.6573,84800.0
2012-06-22 11:35:00,11.09,11.1,11.05,11.05,89600.0,9.6486,9.6573,9.6138,9.6138,89600.0
2012-06-22 11:40:00,11.06,11.06,11.04,11.04,68800.0,9.6225,9.6225,9.6051,9.6051,68800.0
2012-06-22 11:45:00,11.04,11.05,11.04,11.04,20900.0,9.6051,9.6138,9.6051,9.6051,20900.0
2012-06-22 11:50:00,11.04,11.06,11.04,11.04,115600.0,9.6051,9.6225,9.6051,9.6051,115600.0
2012-06-22 11:55:00,11.04,11.06,11.02,11.04,156800.0,9.6051,9.6225,9.5877,9.6051,156800.0
2012-06-22 12:00:00,11.04,11.07,11.04,11.05,56000.0,9.6051,9.6312,9.6051,9.6138,56000.0
2012-06-22 12:05:00,11.05,11.09,11.05,11.06,362100.0,9.6138,9.6486,9.6138,9.6225,362100.0
2012-06-22 12:10:00,11.07,11.08,11.06,11.08,53600.0,9.6312,9.6399,9.6225,9.6399,53600.0
2012-06-22 12:15:00,11.08,11.09,11.05,11.06,144900.0,9.6399,9.6486,9.6138,9.6225,144900.0
2012-06-22 12:20:00,11.06,11.08,11.05,11.07,68500.0,9.6225,9.6399,9.6138,9.6312,68500.0
2012-06-22 12:25:00,11.08,11.11,11.07,11.11,157900.0,9.6399,9.666,9.6312,9.666,157900.0
2012-06-22 12:30:00,11.11,11.11,11.1,11.11,8700.0,9.666,9.666,9.6573,9.666,8700.0
2012-06-22 12:35:00,11.11,11.11,11.1,11.11,14400.0,9.666,9.666,9.6573,9.666,14400.0
2012-06-22 12:40:00,11.11,11.11,11.1,11.1,7800.0,9.666,9.666,9.6573,9.6573,7800.0
2012-06-22 12:45:00,11.11,11.12,11.1,11.12,48600.0,9.666,9.6747,9.6573,9.6747,48600.0
2012-06-22 12:50:00,11.11,11.13,11.09,11.1,127000.0,9.666,9.6834,9.6486,9.6573,127000.0
2012-06-22 12:55:00,11.11,11.13,11.1,11.12,45500.0,9.666,9.6834,9.6573,9.6747,45500.0
2012-06-22 13:00:00,11.12,11.13,11.1,11.1,27600.0,9.6747,9.6834,9.6573,9.6573,27600.0
2012-06-22 13:05:00,11.11,11.12,11.1,11.11,48700.0,9.666,9.6747,9.6573,9.666,48700.0
2012-06-22 13:10:00,11.1,11.11,11.1,11.1,18500.0,9.6573,9.666,9.6573,9.6573,18500.0
2012-06-22 13:15:00,11.1,11.11,11.09,11.11,50900.0,9.6573,9.666,9.6486,9.666,50900.0
2012-06-22 13:20:00,11.11,11.11,11.06,11.07,118500.0,9.666,9.666,9.6225,9.6312,118500.0
2012-06-22 13:25:00,11.08,11.08,11.06,11.08,53600.0,9.6399,9.6399,9.6225,9.6399,53600.0
2012-06-22 13:30:00,11.07,11.08,11.05,11.06,158000.0,9.6312,9.6399,9.6138,9.6225,158000.0
2012-06-22 13:35:00,11.05,11.1,11.05,11.07,138600.0,9.6138,9.6573,9.6138,9.6312,138600.0
2012-06-22 13:40:00,11.08,11.08,11.04,11.04,54800.0,9.6399,9.6399,9.6051,9.6051,54800.0
2012-06-22 13:45:00,11.04,11.05,10.97,11.0,227500.0,9.6051,9.6138,9.5442,9.5703,227500.0
2012-06-22 13:50:00,11.0,11.03,10.99,11.02,124400.0,9.5703,9.5964,9.5616,9.5877,124400.0
2012-06-22 13:55:00,11.02,11.04,11.02,11.04,40600.0,9.5877,9.6051,9.5877,9.6051,40600.0
2012-06-22 14:00:00,11.04,11.06,11.03,11.03,64200.0,9.6051,9.6225,9.5964,9.5964,64200.0
2012-06-22 14:05:00,11.04,11.04,11.03,11.03,55500.0,9.6051,9.6051,9.5964,9.5964,55500.0
2012-06-22 14:10:00,11.04,11.04,11.03,11.03,11000.0,9.6051,9.6051,9.5964,9.5964,11000.0
2012-06-22 14:15:00,11.04,11.04,11.0,11.01,70100.0,9.6051,9.6051,9.5703,9.579,70100.0
2012-06-22 14:20:00,11.0,11.02,11.0,11.02,97900.0,9.5703,9.5877,9.5703,9.5877,97900.0
2012-06-22 14:25:00,11.02,11.05,11.01,11.04,33600.0,9.5877,9.6138,9.579,9.6051,33600.0
2012-06-22 14:30:00,11.05,11.05,11.04,11.04,12800.0,9.6138,9.6138,9.6051,9.6051,12800.0
2012-06-22 14:35:00,11.05,11.05,11.04,11.04,15500.0,9.6138,9.6138,9.6051,9.6051,15500.0
2012-06-22 14:40:00,11.05,11.08,11.04,11.07,84900.0,9.6138,9.6399,9.6051,9.6312,84900.0
2012-06-22 14:45:00,11.08,11.12,11.07,11.11,96500.0,9.6399,9.6747,9.6312,9.666,96500.0
2012-06-22 14:50:00,11.11,11.11,11.08,11.09,50000.0,9.666,9.666,9.6399,9.6486,50000.0
2012-06-22 14:55:00,11.09,11.1,11.08,11.1,60000.0,9.6486,9.6573,9.6399,9.6573,60000.0
2012-06-22 15:00:00,11.09,11.1,11.07,11.07,42900.0,9.6486,9.6573,9.6312,9.6312,42900.0
2012-06-22 15:05:00,11.06,11.08,11.06,11.08,46100.0,9.6225,9.6399,9.6225,9.6399,46100.0
2012-06-22 15:10:00,11.08,11.09,11.05,11.06,94700.0,9.6399,9.6486,9.6138,9.6225,94700.0
2012-06-22 15:15:00,11.05,11.06,11.03,11.03,37500.0,9.6138,9.6225,9.5964,9.5964,37500.0
2012-06-22 15:20:00,11.03,11.04,11.02,11.02,40300.0,9.5964,9.6051,9.5877,9.5877,40300.0
2012-06-22 15:25:00,11.03,11.06,11.02,11.05,83700.0,9.5964,9.6225,9.5877,9.6138,83700.0
2012-06-22 15:30:00,11.05,11.08,11.05,11.06,70600.0,9.6138,9.6399,9.6138,9.6225,70600.0
2012-06-22 15:35:00,11.07,11.09,11.06,11.09,52800.0,9.6312,9.6486,9.6225,9.6486,52800.0
2012-06-22 15:40:00,11.08,11.09,11.08,11.08,41000.0,9.6399,9.6486,9.6399,9.6399,41000.0
2012-06-22 15:45:00,11.09,11.1,11.08,11.09,127100.0,9.6486,9.6573,9.6399,9.6486,127100.0
2012-06-22 15:50:00,11.09,11.09,11.05,11.08,185300.0,9.6486,9.6486,9.6138,9.6399,185300.0
2012-06-22 15:55:00,11.07,11.08,11.04,11.04,389800.0,9.6312,9.6399,9.6051,9.6051,389800.0
2012-06-25 09:30:00,11.0,11.04,10.96,10.96,143100.0,9.5703,9.6051,9.5355,9.5355,143100.0
2012-06-25 09:35:00,10.96,10.97,10.81,10.81,85400.0,9.5355,9.5442,9.405,9.405,85400.0
2012-06-25 09:40:00,10.82,10.82,10.75,10.76,77900.0,9.4137,9.4137,9.3528,9.3615,77900.0
2012-06-25 09:45:00,10.76,10.8,10.75,10.75,229500.0,9.3615,9.3963,9.3528,9.3528,229500.0
2012-06-25 09:50:00,10.76,10.78,10.73,10.76,85900.0,9.3615,9.3789,9.3354,9.3615,85900.0
2012-06-25 09:55:00,10.77,10.8,10.76,10.77,59600.0,9.3702,9.3963,9.3615,9.3702,59600.0
2012-06-25 10:00:00,10.78,10.81,10.76,10.77,107000.0,9.3789,9.405,9.3615,9.3702,107000.0
2012-06-25 10:05:00,10.77,10.78,10.7,10.7,119500.0,9.3702,9.3789,9.3093,9.3093,119500.0
2012-06-25 10:10:00,10.71,10.76,10.69,10.73,167900.0,9.318,9.3615,9.3006,9.3354,167900.0
2012-06-25 10:15:00,10.73,10.73,10.68,10.73,109400.0,9.3354,9.3354,9.2919,9.3354,109400.0
2012-06-25 10:20:00,10.73,10.74,10.71,10.74,74300.0,9.3354,9.3441,9.318,9.3441,74300.0
2012-06-25 10:25:00,10.74,10.74,10.71,10.72,31700.0,9.3441,9.3441,9.318,9.3267,31700.0
2012-06-25 10:30:00,10.72,10.73,10.69,10.7,68500.0,9.3267,9.3354,9.3006,9.3093,68500.0
2012-06-25 10:35:00,10.69,10.69,10.65,10.65,31900.0,9.3006,9.3006,9.2658,9.2658,31900.0
2012-06-25 10:40:00,10.66,10.67,10.64,10.64,54300.0,9.2745,9.2832,9.2571,9.2571,54300.0
2012-06-25 10:45:00,10.64,10.65,10.62,10.64,107000.0,9.2571,9.2658,9.2397,9.2571,107000.0
2012-06-25 10:50:00,10.65,10.65,10.62,10.62,33400.0,9.2658,9.2658,9.2397,9.2397,33400.0
2012-06-25 10:55:00,10.63,10.63,10.55,10.56,181000.0,9.2484,9.2484,9.1788,9.1875,181000.0
2012-06-25 11:00:00,10.57,10.59,10.56,10.58,51200.0,9.1962,9.2136,9.1875,9.2049,51200.0
2012-06-25 11:05:00,10.59,10.61,10.57,10.61,127600.0,9.2136,9.231,9.1962,9.231,127600.0
2012-06-25 11:10:00,10.61,10.61,10.54,10.55,227700.0,9.231,9.231,9.1701,9.1788,227700.0
2012-06-25 11:15:00,10.55,10.57,10.54,10.57,143300.0,9.1788,9.1962,9.1701,9.1962,143300.0
2012-06-25 11:20:00,10.57,10.57,10.54,10.54,44100.0,9.1962,9.1962,9.1701,9.1701,44100.0
2012-06-25 11:25:00,10.55,10.56,10.5,10.54,248900.0,9.1788,9.1875,9.1353,9.1701,248900.0
2012-06-25 11:30:00,10.54,10.55,10.5,10.52,292200.0,9.1701,9.1788,9.1353,9.1527,292200.0
2012-06-25 11:35:00,10.51,10.55,10.51,10.54,73200.0,9.144,9.1788,9.144,9.1701,73200.0
2012-06-25 11:40:00,10.55,10.55,10.52,10.52,22300.0,9.1788,9.1788,9.1527,9.1527,22300.0
2012-06-25 11:45:00,10.52,10.53,10.51,10.51,29600.0,9.1527,9.1614,9.144,9.144,29600.0
2012-06-25 11:50:00,10.52,10.54,10.51,10.52,196000.0,9.1527,9.1701,9.144,9.1527,196000.0
2012-06-25 11:55:00,10.53,10.53,10.47,10.47,165300.0,9.1614,9.1614,9.1092,9.1092,165300.0
2012-06-25 12:00:00,10.47,10.48,10.44,10.45,243000.0,9.1092,9.1179,9.0831,9.0918,243000.0
2012-06-25 12:05:00,10.44,10.45,10.43,10.44,192300.0,9.0831,9.0918,9.0744,9.0831,192300.0
2012-06-25 12:10:00,10.44,10.46,10.43,10.46,212000.0,9.0831,9.1005,9.0744,9.1005,212000.0
2012-06-25 12:15:00,10.46,10.52,10.45,10.52,81100.0,9.1005,9.1527,9.0918,9.1527,81100.0
2012-06-25 12:20:00,10.52,10.54,10.52,10.52,2094300.0,9.1527,9.1701,9.1527,9.1527,2094300.0
2012-06-25 12:25:00,10.53,10.53,10.51,10.52,99800.0,9.1614,9.1614,9.144,9.1527,99800.0
2012-06-25 12:30:00,10.52,10.53,10.47,10.48,195400.0,9.1527,9.1614,9.1092,9.1179,195400.0
2012-06-25 12:35:00,10.48,10.52,10.47,10.51,127900.0,9.1179,9.1527,9.1092,9.144,127900.0
2012-06-25 12:40:00,10.51,10.53,10.51,10.53,25100.0,9.144,9.1614,9.144,9.1614,25100.0
2012-06-25 12:45:00,10.53,10.56,10.52,10.55,188500.0,9.1614,9.1875,9.1527,9.1788,188500.0
2012-06-25 12:50:00,10.55,10.56,10.53,10.54,79200.0,9.1788,9.1875,9.1614,9.1701,79200.0
2012-06-25 12:55:00,10.55,10.57,10.54,10.56,42900.0,9.1788,9.1962,9.1701,9.1875,42900.0
2012-06-25 13:00:00,10.56,10.57,10.53,10.54,341400.0,9.1875,9.1962,9.1614,9.1701,341400.0
2012-06-25 13:05:00,10.54,10.55,10.51,10.51,99800.0,9.1701,9.1788,9.144,9.144,99800.0
2012-06-25 13:10:00,10.51,10.52,10.5,10.5,27800.0,9.144,9.1527,9.1353,9.1353,27800.0
2012-06-25 13:15:00,10.5,10.51,10.48,10.51,62300.0,9.1353,9.144,9.1179,9.144,62300.0
2012-06-25 13:20:00,10.52,10.52,10.51,10.52,45900.0,9.1527,9.1527,9.144,9.1527,45900.0
2012-06-25 13:25:00,10.52,10.53,10.52,10.52,18700.0,9.1527,9.1614,9.1527,9.1527,18700.0
2012-06-25 13:30:00,10.53,10.56,10.52,10.53,109500.0,9.1614,9.1875,9.1527,9.1614,109500.0
2012-06-25 13:35:00,10.53,10.53,10.52,10.53,23900.0,9.1614,9.1614,9.1527,9.1614,23900.0
2012-06-25 13:40:00,10.53,10.53,10.52,10.52,30300.0,9.1614,9.1614,9.1527,9.1527,30300.0
2012-06-25 13:45:00,10.53,10.53,10.52,10.53,43600.0,9.1614,9.1614,9.1527,9.1614,43600.0
2012-06-25 13:50:00,10.53,10.54,10.52,10.53,87100.0,9.1614,9.1701,9.1527,9.1614,87100.0
2012-06-25 13:55:00,10.53,10.56,10.52,10.56,51100.0,9.1614,9.1875,9.1527,9.1875,51100.0
2012-06-25 14:00:00,10.56,10.56,10.54,10.54,59100.0,9.1875,9.1875,9.1701,9.1701,59100.0
2012-06-25 14:05:00,10.54,10.55,10.52,10.52,56300.0,9.1701,9.1788,9.1527,9.1527,56300.0
2012-06-25 14:10:00,10.53,10.53,10.52,10.52,57100.0,9.1614,9.1614,9.1527,9.1527,57100.0
2012-06-25 14:15:00,10.52,10.54,10.51,10.52,72100.0,9.1527,9.1701,9.144,9.1527,72100.0
2012-06-25 14:20:00,10.53,10.53,10.51,10.52,35000.0,9.1614,9.1614,9.144,9.1527,35000.0
2012-06-25 14:25:00,10.52,10.52,10.5,10.51,44400.0,9.1527,9.1527,9.1353,9.144,44400.0
2012-06-25 14:30:00,10.5,10.51,10.49,10.51,60600.0,9.1353,9.144,9.1266,9.144,60600.0
2012-06-25 14:35:00,10.51,10.52,10.5,10.52,58300.0,9.144,9.1527,9.1353,9.1527,58300.0
2012-06-25 14:40:00,10.51,10.52,10.5,10.51,215200.0,9.144,9.1527,9.1353,9.144,215200.0
2012-06-25 14:45:00,10.51,10.51,10.5,10.51,31900.0,9.144,9.144,9.1353,9.144,31900.0
2012-06-25 14:50:00,10.51,10.51,10.49,10.5,119600.0,9.144,9.144,9.1266,9.1353,119600.0
2012-06-25 14:55:00,10.49,10.5,10.47,10.47,62000.0,9.1266,9.1353,9.1092,9.1092,62000.0
2012-06-25 15:00:00,10.47,10.5,10.46,10.49,619900.0,9.1092,9.1353,9.1005,9.1266,619900.0
2012-06-25 15:05:00,10.49,10.53,10.48,10.5,109400.0,9.1266,9.1614,9.1179,9.1353,109400.0
2012-06-25 15:10:00,10.51,10.53,10.5,10.53,176000.0,9.144,9.1614,9.1353,9.1614,176000.0
2012-06-25 15:15:00,10.52,10.53,10.5,10.53,168900.0,9.1527,9.1614,9.1353,9.1614,168900.0
2012-06-25 15:20:00,10.52,10.53,10.5,10.53,128900.0,9.1527,9.1614,9.1353,9.1614,128900.0
2012-06-25 15:25:00,10.53,10.55,10.52,10.53,245100.0,9.1614,9.1788,9.1527,9.1614,245100.0
2012-06-25 15:30:00,10.53,10.54,10.5,10.52,135600.0,9.1614,9.1701,9.1353,9.1527,135600.0
2012-06-25 15:35:00,10.52,10.53,10.51,10.53,202000.0,9.1527,9.1614,9.144,9.1614,202000.0
2012-06-25 15:40:00,10.53,10.54,10.5,10.51,223200.0,9.1614,9.1701,9.1353,9.144,223200.0
2012-06-25 15:45:00,10.51,10.53,10.5,10.51,415200.0,9.144,9.1614,9.1353,9.144,415200.0
2012-06-25 15:50:00,10.51,10.53,10.5,10.52,313900.0,9.144,9.1614,9.1353,9.1527,313900.0
2012-06-25 15:55:00,10.51,10.52,10.5,10.51,839900.0,9.144,9.1527,9.1353,9.144,839900.0
2012-06-26 09:30:00,10.47,10.58,10.41,10.55,786000.0,9.1092,9.2049,9.057,9.1788,786000.0
2012-06-26 09:35:00,10.55,10.71,10.55,10.66,1475200.0,9.1788,9.318,9.1788,9.2745,1475200.0
2012-06-26 09:40:00,10.66,10.74,10.65,10.72,312500.0,9.2745,9.3441,9.2658,9.3267,312500.0
2012-06-26 09:45:00,10.73,10.76,10.72,10.76,386200.0,9.3354,9.3615,9.3267,9.3615,386200.0
2012-06-26 09:50:00,10.76,10.78,10.7,10.7,488200.0,9.3615,9.3789,9.3093,9.3093,488200.0
2012-06-26 09:55:00,10.7,10.73,10.64,10.71,854100.0,9.3093,9.3354,9.2571,9.318,854100.0
2012-06-26 10:00:00,10.71,10.72,10.68,10.7,751100.0,9.318,9.3267,9.2919,9.3093,751100.0
2012-06-26 10:05:00,10.7,10.8,10.69,10.78,567400.0,9.3093,9.3963,9.3006,9.3789,567400.0
2012-06-26 10:10:00,10.77,10.78,10.71,10.71,491300.0,9.3702,9.3789,9.318,9.318,491300.0
2012-06-26 10:15:00,10.72,10.74,10.68,10.7,368000.0,9.3267,9.3441,9.2919,9.3093,368000.0
2012-06-26 10:20:00,10.69,10.7,10.64,10.64,363600.0,9.3006,9.3093,9.2571,9.2571,363600.0
2012-06-26 10:25:00,10.65,10.68,10.64,10.67,164300.0,9.2658,9.2919,9.2571,9.2832,164300.0
2012-06-26 10:30:00,10.67,10.75,10.67,10.72,377400.0,9.2832,9.3528,9.2832,9.3267,377400.0
2012-06-26 10:35:00,10.72,10.82,10.72,10.77,437000.0,9.3267,9.4137,9.3267,9.3702,437000.0
2012-06-26 10:40:00,10.78,10.8,10.76,10.78,313100.0,9.3789,9.3963,9.3615,9.3789,313100.0
2012-06-26 10:45:00,10.78,10.78,10.7,10.72,159000.0,9.3789,9.3789,9.3093,9.3267,159000.0
2012-06-26 10:50:00,10.72,10.74,10.7,10.71,230000.0,9.3267,9.3441,9.3093,9.318,230000.0
2012-06-26 10:55:00,10.71,10.73,10.7,10.72,334900.0,9.318,9.3354,9.3093,9.3267,334900.0
2012-06-26 11:00:00,10.72,10.76,10.71,10.74,260200.0,9.3267,9.3615,9.318,9.3441,260200.0
2012-06-26 11:05:00,10.74,10.75,10.7,10.75,305500.0,9.3441,9.3528,9.3093,9.3528,305500.0
2012-06-26 11:10:00,10.74,10.77,10.72,10.76,256700.0,9.3441,9.3702,9.3267,9.3615,256700.0
2012-06-26 11:15:00,10.77,10.77,10.73,10.74,284400.0,9.3702,9.3702,9.3354,9.3441,284400.0
2012-06-26 11:20:00,10.73,10.84,10.72,10.84,323900.0,9.3354,9.4311,9.3267,9.4311,323900.0
2012-06-26 11:25:00,10.84,10.94,10.83,10.91,364500.0,9.4311,9.5181,9.4224,9.492,364500.0
2012-06-26 11:30:00,10.91,10.92,10.89,10.9,131500.0,9.492,9.5007,9.4746,9.4833,131500.0
2012-06-26 11:35:00,10.89,10.93,10.87,10.89,300000.0,9.4746,9.5094,9.4572,9.4746,300000.0
2012-06-26 11:40:00,10.9,10.9,10.87,10.88,113900.0,9.4833,9.4833,9.4572,9.4659,113900.0
2012-06-26 11:45:00,10.88,10.94,10.88,10.94,156400.0,9.4659,9.5181,9.4659,9.5181,156400.0
2012-06-26 11:50:00,10.94,10.98,10.94,10.98,221700.0,9.5181,9.5529,9.5181,9.5529,221700.0
2012-06-26 11:55:00,10.97,11.0,10.96,10.99,218700.0,9.5442,9.5703,9.5355,9.5616,218700.0
2012-06-26 12:00:00,10.99,11.02,10.97,10.98,195700.0,9.5616,9.5877,9.5442,9.5529,195700.0
2012-06-26 12:05:00,10.97,11.0,10.95,10.97,126700.0,9.5442,9.5703,9.5268,9.5442,126700.0
2012-06-26 12:10:00,10.97,10.99,10.94,10.95,63500.0,9.5442,9.5616,9.5181,9.5268,63500.0
2012-06-26 12:15:00,10.95,10.99,10.95,10.99,66600.0,9.5268,9.5616,9.5268,9.5616,66600.0
2012-06-26 12:20:00,10.99,10.99,10.96,10.96,62600.0,9.5616,9.5616,9.5355,9.5355,62600.0
2012-06-26 12:25:00,10.96,10.97,10.94,10.96,124700.0,9.5355,9.5442,9.5181,9.5355,124700.0
2012-06-26 12:30:00,10.96,11.0,10.93,11.0,169600.0,9.5355,9.5703,9.5094,9.5703,169600.0
2012-06-26 12:35:00,10.99,11.0,10.96,10.97,167100.0,9.5616,9.5703,9.5355,9.5442,167100.0
2012-06-26 12:40:00,10.97,10.99,10.97,10.97,120300.0,9.5442,9.5616,9.5442,9.5442,120300.0
2012-06-26 12:45:00,10.98,10.98,10.97,10.98,63100.0,9.5529,9.5529,9.5442,9.5529,63100.0
2012-06-26 12:50:00,10.98,10.98,10.97,10.98,33300.0,9.5529,9.5529,9.5442,9.5529,33300.0
2012-06-26 12:55:00,10.97,10.98,10.97,10.98,86300.0,9.5442,9.5529,9.5442,9.5529,86300.0
2012-06-26 13:00:00,10.98,11.01,10.97,11.01,84400.0,9.5529,9.579,9.5442,9.579,84400.0
2012-06-26 13:05:00,11.01,11.01,10.99,11.0,136400.0,9.579,9.579,9.5616,9.5703,136400.0
2012-06-26 13:10:00,11.01,11.05,11.0,11.03,106200.0,9.579,9.6138,9.5703,9.5964,106200.0
2012-06-26 13:15:00,11.03,11.06,11.03,11.05,158900.0,9.5964,9.6225,9.5964,9.6138,158900.0
2012-06-26 13:20:00,11.05,11.11,11.04,11.11,163000.0,9.6138,9.666,9.6051,9.666,163000.0
2012-06-26 13:25:00,11.11,11.13,11.1,11.11,157000.0,9.666,9.6834,9.6573,9.666,157000.0
2012-06-26 13:30:00,11.11,11.13,11.06,11.13,196100.0,9.666,9.6834,9.6225,9.6834,196100.0
2012-06-26 13:35:00,11.13,11.18,11.12,11.15,188300.0,9.6834,9.7269,9.6747,9.7008,188300.0
2012-06-26 13:40:00,11.15,11.16,11.1,11.12,120500.0,9.7008,9.7095,9.6573,9.6747,120500.0
2012-06-26 13:45:00,11.12,11.13,11.04,11.1,186800.0,9.6747,9.6834,9.6051,9.6573,186800.0
2012-06-26 13:50:00,11.11,11.11,11.06,11.06,140600.0,9.666,9.666,9.6225,9.6225,140600.0
2012-06-26 13:55:00,11.07,11.14,11.04,11.13,488200.0,9.6312,9.6921,9.6051,9.6834,488200.0
2012-06-26 14:00:00,11.12,11.13,11.1,11.1,120900.0,9.6747,9.6834,9.6573,9.6573,120900.0
2012-06-26 14:05:00,11.1,11.13,11.1,11.11,264000.0,9.6573,9.6834,9.6573,9.666,264000.0
2012-06-26 14:10:00,11.12,11.18,11.11,11.17,429300.0,9.6747,9.7269,9.666,9.7182,429300.0
2012-06-26 14:15:00,11.17,11.17,11.16,11.17,65500.0,9.7182,9.7182,9.7095,9.7182,65500.0
2012-06-26 14:20:00,11.17,11.18,11.16,11.18,115300.0,9.7182,9.7269,9.7095,9.7269,115300.0
2012-06-26 14:25:00,11.18,11.18,11.11,11.13,358300.0,9.7269,9.7269,9.666,9.6834,358300.0
2012-06-26 14:30:00,11.13,11.17,11.11,11.17,253300.0,9.6834,9.7182,9.666,9.7182,253300.0
2012-06-26 14:35:00,11.17,11.17,11.13,11.17,117600.0,9.7182,9.7182,9.6834,9.7182,117600.0
2012-06-26 14:40:00,11.16,11.17,11.16,11.17,20300.0,9.7095,9.7182,9.7095,9.7182,20300.0
2012-06-26 14:45:00,11.16,11.22,11.16,11.21,240000.0,9.7095,9.7617,9.7095,9.753,240000.0
2012-06-26 14:50:00,11.21,11.23,11.17,11.17,252300.0,9.753,9.7704,9.7182,9.7182,252300.0
2012-06-26 14:55:00,11.17,11.2,11.17,11.18,275500.0,9.7182,9.7443,9.7182,9.7269,275500.0
2012-06-26 15:00:00,11.17,11.19,11.15,11.19,123000.0,9.7182,9.7356,9.7008,9.7356,123000.0
2012-06-26 15:05:00,11.19,11.2,11.17,11.19,144900.0,9.7356,9.7443,9.7182,9.7356,144900.0
2012-06-26 15:10:00,11.19,11.2,11.17,11.18,117000.0,9.7356,9.7443,9.7182,9.7269,117000.0
2012-06-26 15:15:00,11.17,11.2,11.17,11.18,212000.0,9.7182,9.7443,9.7182,9.7269,212000.0
2012-06-26 15:20:00,11.19,11.2,11.18,11.19,133500.0,9.7356,9.7443,9.7269,9.7356,133500.0
2012-06-26 15:25:00,11.19,11.19,11.13,11.18,246400.0,9.7356,9.7356,9.6834,9.7269,246400.0
2012-06-26 15:30:00,11.17,11.18,11.14,11.18,198000.0,9.7182,9.7269,9.6921,9.7269,198000.0
2012-06-26 15:35:00,11.18,11.19,11.17,11.18,215300.0,9.7269,9.7356,9.7182,9.7269,215300.0
2012-06-26 15:40:00,11.18,11.2,11.16,11.19,252100.0,9.7269,9.7443,9.7095,9.7356,252100.0
2012-06-26 15:45:00,11.19,11.22,11.17,11.22,525200.0,9.7356,9.7617,9.7182,9.7617,525200.0
2012-06-26 15:50:00,11.21,11.22,11.16,11.19,448800.0,9.753,9.7617,9.7095,9.7356,448800.0
2012-06-26 15:55:00,11.19,11.19,11.14,11.15,880800.0,9.7356,9.7356,9.6921,9.7008,880800.0
2012-06-27 09:30:00,11.1,11.1,10.85,10.85,490900.0,9.6573,9.6573,9.4398,9.4398,490900.0
2012-06-27 09:35:00,10.86,10.92,10.86,10.86,264900.0,9.4485,9.5007,9.4485,9.4485,264900.0
2012-06-27 09:40:00,10.86,10.93,10.86,10.92,242800.0,9.4485,9.5094,9.4485,9.5007,242800.0
2012-06-27 09:45:00,10.93,10.93,10.86,10.88,256800.0,9.5094,9.5094,9.4485,9.4659,256800.0
2012-06-27 09:50:00,10.88,10.95,10.88,10.9,300500.0,9.4659,9.5268,9.4659,9.4833,300500.0
2012-06-27 09:55:00,10.9,10.9,10.85,10.88,167100.0,9.4833,9.4833,9.4398,9.4659,167100.0
2012-06-27 10:00:00,10.88,10.88,10.83,10.88,161400.0,9.4659,9.4659,9.4224,9.4659,161400.0
2012-06-27 10:05:00,10.88,10.97,10.88,10.93,177100.0,9.4659,9.5442,9.4659,9.5094,177100.0
2012-06-27 10:10:00,10.94,11.0,10.94,10.97,137700.0,9.5181,9.5703,9.5181,9.5442,137700.0
2012-06-27 10:15:00,10.96,11.0,10.96,10.99,129700.0,9.5355,9.5703,9.5355,9.5616,129700.0
2012-06-27 10:20:00,10.99,11.07,10.99,11.07,214600.0,9.5616,9.6312,9.5616,9.6312,214600.0
2012-06-27 10:25:00,11.07,11.12,11.07,11.12,318100.0,9.6312,9.6747,9.6312,9.6747,318100.0
2012-06-27 10:30:00,11.11,11.16,11.07,11.14,485800.0,9.666,9.7095,9.6312,9.6921,485800.0
2012-06-27 10:35:00,11.14,11.19,11.13,11.19,151400.0,9.6921,9.7356,9.6834,9.7356,151400.0
2012-06-27 10:40:00,11.19,11.25,11.16,11.24,330200.0,9.7356,9.7878,9.7095,9.7791,330200.0
2012-06-27 10:45:00,11.24,11.25,11.19,11.23,134300.0,9.7791,9.7878,9.7356,9.7704,134300.0
2012-06-27 10:50:00,11.22,11.32,11.21,11.32,362700.0,9.7617,9.8487,9.753,9.8487,362700.0
2012-06-27 10:55:00,11.31,11.35,11.29,11.33,333900.0,9.84,9.8748,9.8226,9.8574,333900.0
2012-06-27 11:00:00,11.33,11.35,11.29,11.29,149700.0,9.8574,9.8748,9.8226,9.8226,149700.0
2012-06-27 11:05:00,11.29,11.33,11.29,11.29,131100.0,9.8226,9.8574,9.8226,9.8226,131100.0
2012-06-27 11:10:00,11.28,11.37,11.28,11.35,179100.0,9.8139,9.8922,9.8139,9.8748,179100.0
2012-06-27 11:15:00,11.34,11.38,11.34,11.37,101700.0,9.8661,9.9009,9.8661,9.8922,101700.0
2012-06-27 11:20:00,11.38,11.38,11.33,11.37,79100.0,9.9009,9.9009,9.8574,9.8922,79100.0
2012-06-27 11:25:00,11.36,11.37,11.3,11.33,252700.0,9.8835,9.8922,9.8313,9.8574,252700.0
2012-06-27 11:30:00,11.33,11.34,11.32,11.32,84200.0,9.8574,9.8661,9.8487,9.8487,84200.0
2012-06-27 11:35:00,11.33,11.33,11.27,11.29,144000.0,9.8574,9.8574,9.8052,9.8226,144000.0
2012-06-27 11:40:00,11.29,11.31,11.27,11.27,94000.0,9.8226,9.84,9.8052,9.8052,94000.0
2012-06-27 11:45:00,11.27,11.28,11.23,11.23,95700.0,9.8052,9.8139,9.7704,9.7704,95700.0
2012-06-27 11:50:00,11.23,11.28,11.22,11.28,58700.0,9.7704,9.8139,9.7617,9.8139,58700.0
2012-06-27 11:55:00,11.27,11.29,11.27,11.29,241200.0,9.8052,9.8226,9.8052,9.8226,241200.0
2012-06-27 12:00:00,11.29,11.3,11.27,11.29,242300.0,9.8226,9.8313,9.8052,9.8226,242300.0
2012-06-27 12:05:00,11.29,11.33,11.28,11.3,123300.0,9.8226,9.8574,9.8139,9.8313,123300.0
2012-06-27 12:10:00,11.3,11.31,11.27,11.27,116000.0,9.8313,9.84,9.8052,9.8052,116000.0
2012-06-27 12:15:00,11.27,11.28,11.23,11.23,32300.0,9.8052,9.8139,9.7704,9.7704,32300.0
2012-06-27 12:20:00,11.23,11.24,11.18,11.19,173100.0,9.7704,9.7791,9.7269,9.7356,173100.0
2012-06-27 12:25:00,11.18,11.19,11.17,11.18,194000.0,9.7269,9.7356,9.7182,9.7269,194000.0
2012-06-27 12:30:00,11.17,11.18,11.16,11.16,68300.0,9.7182,9.7269,9.7095,9.7095,68300.0
2012-06-27 12:35:00,11.16,11.18,11.16,11.16,96900.0,9.7095,9.7269,9.7095,9.7095,96900.0
2012-06-27 12:40:00,11.16,11.19,11.16,11.18,54300.0,9.7095,9.7356,9.7095,9.7269,54300.0
2012-06-27 12:45:00,11.18,11.19,11.18,11.18,9200.0,9.7269,9.7356,9.7269,9.7269,9200.0
2012-06-27 12:50:00,11.19,11.2,11.18,11.18,33800.0,9.7356,9.7443,9.7269,9.7269,33800.0
2012-06-27 12:55:00,11.18,11.19,11.18,11.18,7800.0,9.7269,9.7356,9.7269,9.7269,7800.0
2012-06-27 13:00:00,11.18,11.21,11.18,11.2,48300.0,9.7269,9.753,9.7269,9.7443,48300.0
2012-06-27 13:05:00,11.2,11.23,11.19,11.22,34700.0,9.7443,9.7704,9.7356,9.7617,34700.0
2012-06-27 13:10:00,11.23,11.23,11.19,11.19,99700.0,9.7704,9.7704,9.7356,9.7356,99700.0
2012-06-27 13:15:00,11.18,11.2,11.18,11.2,32800.0,9.7269,9.7443,9.7269,9.7443,32800.0
2012-06-27 13:20:00,11.19,11.2,11.19,11.19,21200.0,9.7356,9.7443,9.7356,9.7356,21200.0
2012-06-27 13:25:00,11.2,11.2,11.17,11.18,91600.0,9.7443,9.7443,9.7182,9.7269,91600.0
2012-06-27 13:30:00,11.17,11.18,11.16,11.17,60600.0,9.7182,9.7269,9.7095,9.7182,60600.0
2012-06-27 13:35:00,11.16,11.17,11.16,11.16,158900.0,9.7095,9.7182,9.7095,9.7095,158900.0
2012-06-27 13:40:00,11.17,11.18,11.16,11.16,109300.0,9.7182,9.7269,9.7095,9.7095,109300.0
2012-06-27 13:45:00,11.16,11.17,11.16,11.16,12500.0,9.7095,9.7182,9.7095,9.7095,12500.0
2012-06-27 13:50:00,11.17,11.17,11.13,11.13,147100.0,9.7182,9.7182,9.6834,9.6834,147100.0
2012-06-27 13:55:00,11.14,11.15,11.11,11.14,246500.0,9.6921,9.7008,9.666,9.6921,246500.0
2012-06-27 14:00:00,11.14,11.16,11.12,11.15,113600.0,9.6921,9.7095,9.6747,9.7008,113600.0
2012-06-27 14:05:00,11.15,11.15,11.1,11.11,122400.0,9.7008,9.7008,9.6573,9.666,122400.0
2012-06-27 14:10:00,11.11,11.14,11.07,11.08,163800.0,9.666,9.6921,9.6312,9.6399,163800.0
2012-06-27 14:15:00,11.08,11.14,11.08,11.14,223500.0,9.6399,9.6921,9.6399,9.6921,223500.0
2012-06-27 14:20:00,11.13,11.15,11.13,11.14,48800.0,9.6834,9.7008,9.6834,9.6921,48800.0
2012-06-27 14:25:00,11.14,11.15,11.12,11.13,75100.0,9.6921,9.7008,9.6747,9.6834,75100.0
2012-06-27 14:30:00,11.12,11.17,11.11,11.17,73500.0,9.6747,9.7182,9.666,9.7182,73500.0
2012-06-27 14:35:00,11.17,11.17,11.14,11.14,60900.0,9.7182,9.7182,9.6921,9.6921,60900.0
2012-06-27 14:40:00,11.14,11.16,11.13,11.16,39900.0,9.6921,9.7095,9.6834,9.7095,39900.0
2012-06-27 14:45:00,11.15,11.17,11.13,11.13,41600.0,9.7008,9.7182,9.6834,9.6834,41600.0
2012-06-27 14:50:00,11.13,11.15,11.12,11.12,49000.0,9.6834,9.7008,9.6747,9.6747,49000.0
2012-06-27 14:55:00,11.12,11.14,11.11,11.13,64900.0,9.6747,9.6921,9.666,9.6834,64900.0
2012-06-27 15:00:00,11.12,11.13,11.12,11.12,24200.0,9.6747,9.6834,9.6747,9.6747,24200.0
2012-06-27 15:05:00,11.12,11.16,11.12,11.16,87800.0,9.6747,9.7095,9.6747,9.7095,87800.0
2012-06-27 15:10:00,11.15,11.16,11.12,11.13,90200.0,9.7008,9.7095,9.6747,9.6834,90200.0
2012-06-27 15:15:00,11.12,11.15,11.12,11.12,119200.0,9.6747,9.7008,9.6747,9.6747,119200.0
2012-06-27 15:20:00,11.13,11.14,11.12,11.13,77400.0,9.6834,9.6921,9.6747,9.6834,77400.0
2012-06-27 15:25:00,11.13,11.15,11.11,11.13,166300.0,9.6834,9.7008,9.666,9.6834,166300.0
2012-06-27 15:30:00,11.13,11.14,11.12,11.12,158300.0,9.6834,9.6921,9.6747,9.6747,158300.0
2012-06-27 15:35:00,11.13,11.13,11.11,11.13,114400.0,9.6834,9.6834,9.666,9.6834,114400.0
2012-06-27 15:40:00,11.13,11.14,11.1,11.12,177000.0,9.6834,9.6921,9.6573,9.6747,177000.0
2012-06-27 15:45:00,11.12,11.13,11.11,11.12,159900.0,9.6747,9.6834,9.666,9.6747,159900.0
2012-06-27 15:50:00,11.11,11.12,11.07,11.1,462700.0,9.666,9.6747,9.6312,9.6573,462700.0
2012-06-27 15:55:00,11.1,11.1,11.06,11.06,635700.0,9.6573,9.6573,9.6225,9.6225,635700.0
2012-06-28 09:30:00,11.14,11.14,10.97,11.05,186200.0,9.6921,9.6921,9.5442,9.6138,186200.0
2012-06-28 09:35:00,11.06,11.06,10.98,11.03,64900.0,9.6225,9.6225,9.5529,9.5964,64900.0
2012-06-28 09:40:00,11.02,11.07,11.01,11.04,98300.0,9.5877,9.6312,9.579,9.6051,98300.0
2012-06-28 09:45:00,11.04,11.13,11.03,11.13,72900.0,9.6051,9.6834,9.5964,9.6834,72900.0
2012-06-28 09:50:00,11.13,11.15,11.11,11.11,106100.0,9.6834,9.7008,9.666,9.666,106100.0
2012-06-28 09:55:00,11.1,11.11,11.01,11.07,77800.0,9.6573,9.666,9.579,9.6312,77800.0
2012-06-28 10:00:00,11.07,11.07,11.05,11.07,77400.0,9.6312,9.6312,9.6138,9.6312,77400.0
2012-06-28 10:05:00,11.07,11.09,11.01,11.02,109400.0,9.6312,9.6486,9.579,9.5877,109400.0
2012-06-28 10:10:00,11.02,11.04,10.98,10.99,89400.0,9.5877,9.6051,9.5529,9.5616,89400.0
2012-06-28 10:15:00,11.0,11.07,10.99,11.04,78600.0,9.5703,9.6312,9.5616,9.6051,78600.0
2012-06-28 10:20:00,11.04,11.08,11.03,11.04,90400.0,9.6051,9.6399,9.5964,9.6051,90400.0
2012-06-28 10:25:00,11.04,11.04,10.98,11.0,76400.0,9.6051,9.6051,9.5529,9.5703,76400.0
2012-06-28 10:30:00,11.0,11.0,10.98,11.0,71200.0,9.5703,9.5703,9.5529,9.5703,71200.0
2012-06-28 10:35:00,11.0,11.01,10.96,10.97,147800.0,9.5703,9.579,9.5355,9.5442,147800.0
2012-06-28 10:40:00,10.96,10.97,10.91,10.94,121100.0,9.5355,9.5442,9.492,9.5181,121100.0
2012-06-28 10:45:00,10.94,10.94,10.88,10.89,193900.0,9.5181,9.5181,9.4659,9.4746,193900.0
2012-06-28 10:50:00,10.88,10.9,10.88,10.9,63400.0,9.4659,9.4833,9.4659,9.4833,63400.0
2012-06-28 10:55:00,10.9,10.9,10.87,10.9,92300.0,9.4833,9.4833,9.4572,9.4833,92300.0
2012-06-28 11:00:00,10.9,10.91,10.89,10.91,73300.0,9.4833,9.492,9.4746,9.492,73300.0
2012-06-28 11:05:00,10.91,10.91,10.86,10.88,153900.0,9.492,9.492,9.4485,9.4659,153900.0
2012-06-28 11:10:00,10.88,10.9,10.87,10.88,55100.0,9.4659,9.4833,9.4572,9.4659,55100.0
2012-06-28 11:15:00,10.88,10.9,10.88,10.9,35500.0,9.4659,9.4833,9.4659,9.4833,35500.0
2012-06-28 11:20:00,10.9,10.92,10.9,10.92,63100.0,9.4833,9.5007,9.4833,9.5007,63100.0
2012-06-28 11:25:00,10.91,10.93,10.9,10.91,133900.0,9.492,9.5094,9.4833,9.492,133900.0
2012-06-28 11:30:00,10.91,10.91,10.87,10.88,52600.0,9.492,9.492,9.4572,9.4659,52600.0
2012-06-28 11:35:00,10.88,10.88,10.86,10.87,63100.0,9.4659,9.4659,9.4485,9.4572,63100.0
2012-06-28 11:40:00,10.87,10.88,10.86,10.88,26900.0,9.4572,9.4659,9.4485,9.4659,26900.0
2012-06-28 11:45:00,10.88,10.88,10.8,10.8,129300.0,9.4659,9.4659,9.3963,9.3963,129300.0
2012-06-28 11:50:00,10.8,10.82,10.8,10.81,75200.0,9.3963,9.4137,9.3963,9.405,75200.0
2012-06-28 11:55:00,10.82,10.83,10.81,10.83,67500.0,9.4137,9.4224,9.405,9.4224,67500.0
2012-06-28 12:00:00,10.83,10.83,10.79,10.79,78400.0,9.4224,9.4224,9.3876,9.3876,78400.0
2012-06-28 12:05:00,10.79,10.8,10.79,10.79,55700.0,9.3876,9.3963,9.3876,9.3876,55700.0
2012-06-28 12:10:00,10.79,10.8,10.78,10.79,75500.0,9.3876,9.3963,9.3789,9.3876,75500.0
2012-06-28 12:15:00,10.79,10.79,10.75,10.76,62400.0,9.3876,9.3876,9.3528,9.3615,62400.0
2012-06-28 12:20:00,10.76,10.77,10.75,10.77,54200.0,9.3615,9.3702,9.3528,9.3702,54200.0
2012-06-28 12:25:00,10.77,10.78,10.76,10.78,46900.0,9.3702,9.3789,9.3615,9.3789,46900.0
2012-06-28 12:30:00,10.78,10.78,10.77,10.78,31200.0,9.3789,9.3789,9.3702,9.3789,31200.0
2012-06-28 12:35:00,10.78,10.78,10.74,10.75,134100.0,9.3789,9.3789,9.3441,9.3528,134100.0
2012-06-28 12:40:00,10.75,10.75,10.74,10.75,18800.0,9.3528,9.3528,9.3441,9.3528,18800.0
2012-06-28 12:45:00,10.75,10.75,10.72,10.72,63800.0,9.3528,9.3528,9.3267,9.3267,63800.0
2012-06-28 12:50:00,10.73,10.75,10.72,10.75,187100.0,9.3354,9.3528,9.3267,9.3528,187100.0
2012-06-28 12:55:00,10.75,10.77,10.72,10.77,109200.0,9.3528,9.3702,9.3267,9.3702,109200.0
2012-06-28 13:00:00,10.77,10.8,10.76,10.79,128600.0,9.3702,9.3963,9.3615,9.3876,128600.0
2012-06-28 13:05:00,10.79,10.85,10.79,10.84,60900.0,9.3876,9.4398,9.3876,9.4311,60900.0
2012-06-28 13:10:00,10.84,10.88,10.83,10.87,205700.0,9.4311,9.4659,9.4224,9.4572,205700.0
2012-06-28 13:15:00,10.87,10.9,10.86,10.9,194000.0,9.4572,9.4833,9.4485,9.4833,194000.0
2012-06-28 13:20:00,10.9,10.91,10.88,10.89,443700.0,9.4833,9.492,9.4659,9.4746,443700.0
2012-06-28 13:25:00,10.88,10.93,10.88,10.92,98100.0,9.4659,9.5094,9.4659,9.5007,98100.0
2012-06-28 13:30:00,10.91,10.93,10.9,10.93,41100.0,9.492,9.5094,9.4833,9.5094,41100.0
2012-06-28 13:35:00,10.93,10.93,10.91,10.93,113600.0,9.5094,9.5094,9.492,9.5094,113600.0
2012-06-28 13:40:00,10.93,10.94,10.9,10.94,69500.0,9.5094,9.5181,9.4833,9.5181,69500.0
2012-06-28 13:45:00,10.94,10.94,10.93,10.94,17800.0,9.5181,9.5181,9.5094,9.5181,17800.0
2012-06-28 13:50:00,10.94,10.95,10.92,10.93,48200.0,9.5181,9.5268,9.5007,9.5094,48200.0
2012-06-28 13:55:00,10.92,10.97,10.92,10.95,71300.0,9.5007,9.5442,9.5007,9.5268,71300.0
2012-06-28 14:00:00,10.95,10.99,10.95,10.99,67700.0,9.5268,9.5616,9.5268,9.5616,67700.0
2012-06-28 14:05:00,10.99,10.99,10.97,10.97,54200.0,9.5616,9.5616,9.5442,9.5442,54200.0
2012-06-28 14:10:00,10.97,11.0,10.97,11.0,63500.0,9.5442,9.5703,9.5442,9.5703,63500.0
2012-06-28 14:15:00,11.0,11.01,10.99,11.0,127500.0,9.5703,9.579,9.5616,9.5703,127500.0
2012-06-28 14:20:00,11.01,11.01,11.0,11.01,23900.0,9.579,9.579,9.5703,9.579,23900.0
2012-06-28 14:25:00,11.01,11.05,11.0,11.04,66300.0,9.579,9.6138,9.5703,9.6051,66300.0
2012-06-28 14:30:00,11.04,11.04,10.98,11.01,247200.0,9.6051,9.6051,9.5529,9.579,247200.0
2012-06-28 14:35:00,11.01,11.01,11.0,11.01,31400.0,9.579,9.579,9.5703,9.579,31400.0
2012-06-28 14:40:00,11.0,11.02,10.99,11.0,177300.0,9.5703,9.5877,9.5616,9.5703,177300.0
2012-06-28 14:45:00,11.01,11.01,10.97,10.97,137700.0,9.579,9.579,9.5442,9.5442,137700.0
2012-06-28 14:50:00,10.97,10.98,10.95,10.96,127000.0,9.5442,9.5529,9.5268,9.5355,127000.0
2012-06-28 14:55:00,10.96,10.99,10.96,10.99,78000.0,9.5355,9.5616,9.5355,9.5616,78000.0
2012-06-28 15:00:00,10.99,10.99,10.98,10.98,26300.0,9.5616,9.5616,9.5529,9.5529,26300.0
2012-06-28 15:05:00,10.99,11.0,10.98,11.0,102600.0,9.5616,9.5703,9.5529,9.5703,102600.0
2012-06-28 15:10:00,11.0,11.0,10.99,11.0,50800.0,9.5703,9.5703,9.5616,9.5703,50800.0
2012-06-28 15:15:00,11.0,11.04,10.99,11.01,188500.0,9.5703,9.6051,9.5616,9.579,188500.0
2012-06-28 15:20:00,11.02,11.05,11.01,11.02,135300.0,9.5877,9.6138,9.579,9.5877,135300.0
2012-06-28 15:25:00,11.02,11.05,11.01,11.05,103400.0,9.5877,9.6138,9.579,9.6138,103400.0
2012-06-28 15:30:00,11.04,11.11,11.04,11.1,239700.0,9.6051,9.666,9.6051,9.6573,239700.0
2012-06-28 15:35:00,11.1,11.11,11.09,11.1,203100.0,9.6573,9.666,9.6486,9.6573,203100.0
2012-06-28 15:40:00,11.1,11.11,11.08,11.1,288000.0,9.6573,9.666,9.6399,9.6573,288000.0
2012-06-28 15:45:00,11.1,11.14,11.09,11.12,501100.0,9.6573,9.6921,9.6486,9.6747,501100.0
2012-06-28 15:50:00,11.12,11.17,11.12,11.16,566900.0,9.6747,9.7182,9.6747,9.7095,566900.0
2012-06-28 15:55:00,11.15,11.18,11.12,11.14,564100.0,9.7008,9.7269,9.6747,9.6921,564100.0
2012-06-29 09:30:00,11.21,11.27,11.14,11.17,525600.0,9.753,9.8052,9.6921,9.7182,525600.0
2012-06-29 09:35:00,11.17,11.17,11.08,11.15,504800.0,9.7182,9.7182,9.6399,9.7008,504800.0
2012-06-29 09:40:00,11.15,11.18,11.12,11.15,216500.0,9.7008,9.7269,9.6747,9.7008,216500.0
2012-06-29 09:45:00,11.15,11.15,11.04,11.07,112700.0,9.7008,9.7008,9.6051,9.6312,112700.0
2012-06-29 09:50:00,11.07,11.11,11.06,11.1,64000.0,9.6312,9.666,9.6225,9.6573,64000.0
2012-06-29 09:55:00,11.1,11.16,11.09,11.11,104900.0,9.6573,9.7095,9.6486,9.666,104900.0
2012-06-29 10:00:00,11.11,11.13,11.09,11.11,153200.0,9.666,9.6834,9.6486,9.666,153200.0
2012-06-29 10:05:00,11.11,11.12,11.09,11.1,179000.0,9.666,9.6747,9.6486,9.6573,179000.0
2012-06-29 10:10:00,11.09,11.18,11.09,11.12,129000.0,9.6486,9.7269,9.6486,9.6747,129000.0
2012-06-29 10:15:00,11.13,11.14,11.1,11.12,113100.0,9.6834,9.6921,9.6573,9.6747,113100.0
2012-06-29 10:20:00,11.12,11.14,11.1,11.11,130500.0,9.6747,9.6921,9.6573,9.666,130500.0
2012-06-29 10:25:00,11.11,11.12,11.09,11.12,47800.0,9.666,9.6747,9.6486,9.6747,47800.0
2012-06-29 10:30:00,11.11,11.12,11.09,11.1,52300.0,9.666,9.6747,9.6486,9.6573,52300.0
2012-06-29 10:35:00,11.1,11.1,11.09,11.09,29000.0,9.6573,9.6573,9.6486,9.6486,29000.0
2012-06-29 10:40:00,11.1,11.11,11.09,11.1,116300.0,9.6573,9.666,9.6486,9.6573,116300.0
2012-06-29 10:45:00,11.09,11.11,11.07,11.09,159500.0,9.6486,9.666,9.6312,9.6486,159500.0
2012-06-29 10:50:00,11.08,11.09,11.03,11.03,199400.0,9.6399,9.6486,9.5964,9.5964,199400.0
2012-06-29 10:55:00,11.04,11.04,11.0,11.02,353600.0,9.6051,9.6051,9.5703,9.5877,353600.0
2012-06-29 11:00:00,11.02,11.02,10.94,11.0,297900.0,9.5877,9.5877,9.5181,9.5703,297900.0
2012-06-29 11:05:00,11.0,11.04,10.99,11.04,65400.0,9.5703,9.6051,9.5616,9.6051,65400.0
2012-06-29 11:10:00,11.03,11.05,11.02,11.02,66900.0,9.5964,9.6138,9.5877,9.5877,66900.0
2012-06-29 11:15:00,11.02,11.02,11.0,11.01,46700.0,9.5877,9.5877,9.5703,9.579,46700.0
2012-06-29 11:20:00,11.01,11.02,10.99,11.01,283100.0,9.579,9.5877,9.5616,9.579,283100.0
2012-06-29 11:25:00,11.01,11.05,11.01,11.05,35100.0,9.579,9.6138,9.579,9.6138,35100.0
2012-06-29 11:30:00,11.05,11.05,11.01,11.03,59900.0,9.6138,9.6138,9.579,9.5964,59900.0
2012-06-29 11:35:00,11.02,11.02,10.99,10.99,131200.0,9.5877,9.5877,9.5616,9.5616,131200.0
2012-06-29 11:40:00,11.0,11.0,10.97,10.99,71500.0,9.5703,9.5703,9.5442,9.5616,71500.0
2012-06-29 11:45:00,10.99,11.0,10.98,11.0,40100.0,9.5616,9.5703,9.5529,9.5703,40100.0
2012-06-29 11:50:00,11.0,11.0,10.97,10.98,30600.0,9.5703,9.5703,9.5442,9.5529,30600.0
2012-06-29 11:55:00,10.99,10.99,10.98,10.99,48900.0,9.5616,9.5616,9.5529,9.5616,48900.0
2012-06-29 12:00:00,10.99,10.99,10.98,10.98,15900.0,9.5616,9.5616,9.5529,9.5529,15900.0
2012-06-29 12:05:00,10.99,10.99,10.98,10.98,20500.0,9.5616,9.5616,9.5529,9.5529,20500.0
2012-06-29 12:10:00,10.98,11.01,10.98,11.0,124900.0,9.5529,9.579,9.5529,9.5703,124900.0
2012-06-29 12:15:00,11.0,11.0,10.99,11.0,27700.0,9.5703,9.5703,9.5616,9.5703,27700.0
2012-06-29 12:20:00,10.99,11.01,10.99,10.99,95600.0,9.5616,9.579,9.5616,9.5616,95600.0
2012-06-29 12:25:00,11.0,11.01,10.99,10.99,125900.0,9.5703,9.579,9.5616,9.5616,125900.0
2012-06-29 12:30:00,11.0,11.0,10.98,11.0,43900.0,9.5703,9.5703,9.5529,9.5703,43900.0
2012-06-29 12:35:00,11.0,11.0,10.99,11.0,45500.0,9.5703,9.5703,9.5616,9.5703,45500.0
2012-06-29 12:40:00,11.0,11.02,10.99,11.01,126200.0,9.5703,9.5877,9.5616,9.579,126200.0
2012-06-29 12:45:00,11.01,11.04,11.01,11.03,108200.0,9.579,9.6051,9.579,9.5964,108200.0
2012-06-29 12:50:00,11.04,11.05,11.03,11.04,40000.0,9.6051,9.6138,9.5964,9.6051,40000.0
2012-06-29 12:55:00,11.05,11.08,11.01,11.03,181200.0,9.6138,9.6399,9.579,9.5964,181200.0
2012-06-29 13:00:00,11.03,11.05,11.02,11.04,52500.0,9.5964,9.6138,9.5877,9.6051,52500.0
2012-06-29 13:05:00,11.03,11.07,11.03,11.07,78900.0,9.5964,9.6312,9.5964,9.6312,78900.0
2012-06-29 13:10:00,11.07,11.07,11.06,11.07,10000.0,9.6312,9.6312,9.6225,9.6312,10000.0
2012-06-29 13:15:00,11.07,11.11,11.07,11.09,221100.0,9.6312,9.666,9.6312,9.6486,221100.0
2012-06-29 13:20:00,11.1,11.1,11.05,11.07,143600.0,9.6573,9.6573,9.6138,9.6312,143600.0
2012-06-29 13:25:00,11.08,11.08,11.07,11.07,14500.0,9.6399,9.6399,9.6312,9.6312,14500.0
2012-06-29 13:30:00,11.08,11.08,11.07,11.07,21800.0,9.6399,9.6399,9.6312,9.6312,21800.0
2012-06-29 13:35:00,11.07,11.08,11.07,11.07,45100.0,9.6312,9.6399,9.6312,9.6312,45100.0
2012-06-29 13:40:00,11.07,11.09,11.07,11.09,111500.0,9.6312,9.6486,9.6312,9.6486,111500.0
2012-06-29 13:45:00,11.09,11.1,11.03,11.04,71700.0,9.6486,9.6573,9.5964,9.6051,71700.0
2012-06-29 13:50:00,11.04,11.04,11.01,11.01,77100.0,9.6051,9.6051,9.579,9.579,77100.0
2012-06-29 13:55:00,11.02,11.03,11.01,11.02,93000.0,9.5877,9.5964,9.579,9.5877,93000.0
2012-06-29 14:00:00,11.03,11.03,10.99,11.0,72600.0,9.5964,9.5964,9.5616,9.5703,72600.0
2012-06-29 14:05:00,10.99,11.02,10.99,11.02,45300.0,9.5616,9.5877,9.5616,9.5877,45300.0
2012-06-29 14:10:00,11.02,11.03,11.01,11.03,36700.0,9.5877,9.5964,9.579,9.5964,36700.0
2012-06-29 14:15:00,11.03,11.03,10.99,10.99,65800.0,9.5964,9.5964,9.5616,9.5616,65800.0
2012-06-29 14:20:00,11.0,11.01,10.99,11.01,27200.0,9.5703,9.579,9.5616,9.579,27200.0
2012-06-29 14:25:00,11.01,11.02,10.98,11.01,132300.0,9.579,9.5877,9.5529,9.579,132300.0
2012-06-29 14:30:00,11.01,11.01,10.94,10.96,147700.0,9.579,9.579,9.5181,9.5355,147700.0
2012-06-29 14:35:00,10.96,10.98,10.96,10.98,34400.0,9.5355,9.5529,9.5355,9.5529,34400.0
2012-06-29 14:40:00,10.98,10.99,10.95,10.95,136000.0,9.5529,9.5616,9.5268,9.5268,136000.0
2012-06-29 14:45:00,10.95,10.96,10.93,10.95,191300.0,9.5268,9.5355,9.5094,9.5268,191300.0
2012-06-29 14:50:00,10.96,10.96,10.93,10.94,82000.0,9.5355,9.5355,9.5094,9.5181,82000.0
2012-06-29 14:55:00,10.94,10.96,10.92,10.96,111400.0,9.5181,9.5355,9.5007,9.5355,111400.0
2012-06-29 15:00:00,10.96,10.96,10.94,10.96,60500.0,9.5355,9.5355,9.5181,9.5355,60500.0
2012-06-29 15:05:00,10.96,10.99,10.96,10.99,114300.0,9.5355,9.5616,9.5355,9.5616,114300.0
2012-06-29 15:10:00,10.99,11.01,10.99,11.0,103500.0,9.5616,9.579,9.5616,9.5703,103500.0
2012-06-29 15:15:00,11.0,11.0,10.99,11.0,54500.0,9.5703,9.5703,9.5616,9.5703,54500.0
2012-06-29 15:20:00,11.0,11.01,11.0,11.01,152400.0,9.5703,9.579,9.5703,9.579,152400.0
2012-06-29 15:25:00,11.01,11.01,10.98,11.0,143000.0,9.579,9.579,9.5529,9.5703,143000.0
2012-06-29 15:30:00,11.0,11.0,10.99,11.0,109100.0,9.5703,9.5703,9.5616,9.5703,109100.0
2012-06-29 15:35:00,11.0,11.0,10.99,11.0,31100.0,9.5703,9.5703,9.5616,9.5703,31100.0
2012-06-29 15:40:00,11.0,11.01,10.99,11.0,216300.0,9.5703,9.579,9.5616,9.5703,216300.0
2012-06-29 15:45:00,11.0,11.01,10.98,10.99,465400.0,9.5703,9.579,9.5529,9.5616,465400.0
2012-06-29 15:50:00,10.99,11.0,10.98,11.0,146900.0,9.5616,9.5703,9.5529,9.5703,146900.0
2012-06-29 15:55:00,11.0,11.01,10.98,11.0,825400.0,9.5703,9.579,9.5529,9.5703,825400.0
2012-07-02 09:30:00,11.22,11.22,11.0,11.0,280900.0,9.7617,9.7617,9.5703,9.5703,280900.0
2012-07-02 09:35:00,11.0,11.07,10.98,11.03,133200.0,9.5703,9.6312,9.5529,9.5964,133200.0
2012-07-02 09:40:00,11.03,11.23,11.03,11.23,184700.0,9.5964,9.7704,9.5964,9.7704,184700.0
2012-07-02 09:45:00,11.23,11.25,11.12,11.14,280000.0,9.7704,9.7878,9.6747,9.6921,280000.0
2012-07-02 09:50:00,11.13,11.2,11.13,11.13,152600.0,9.6834,9.7443,9.6834,9.6834,152600.0
2012-07-02 09:55:00,11.13,11.13,11.08,11.1,337700.0,9.6834,9.6834,9.6399,9.6573,337700.0
2012-07-02 10:00:00,11.1,11.12,11.03,11.05,308500.0,9.6573,9.6747,9.5964,9.6138,308500.0
2012-07-02 10:05:00,11.06,11.09,11.02,11.08,187600.0,9.6225,9.6486,9.5877,9.6399,187600.0
2012-07-02 10:10:00,11.09,11.09,11.06,11.07,79800.0,9.6486,9.6486,9.6225,9.6312,79800.0
2012-07-02 10:15:00,11.06,11.11,11.06,11.11,91400.0,9.6225,9.666,9.6225,9.666,91400.0
2012-07-02 10:20:00,11.1,11.12,11.06,11.08,147000.0,9.6573,9.6747,9.6225,9.6399,147000.0
2012-07-02 10:25:00,11.08,11.08,11.02,11.02,51300.0,9.6399,9.6399,9.5877,9.5877,51300.0
2012-07-02 10:30:00,11.03,11.05,11.02,11.03,142300.0,9.5964,9.6138,9.5877,9.5964,142300.0
2012-07-02 10:35:00,11.03,11.05,11.01,11.04,52600.0,9.5964,9.6138,9.579,9.6051,52600.0
2012-07-02 10:40:00,11.04,11.05,11.0,11.01,111400.0,9.6051,9.6138,9.5703,9.579,111400.0
2012-07-02 10:45:00,11.01,11.05,11.0,11.01,114400.0,9.579,9.6138,9.5703,9.579,114400.0
2012-07-02 10:50:00,11.01,11.03,11.0,11.01,43800.0,9.579,9.5964,9.5703,9.579,43800.0
2012-07-02 10:55:00,11.01,11.02,10.99,11.0,69800.0,9.579,9.5877,9.5616,9.5703,69800.0
2012-07-02 11:00:00,11.0,11.01,10.99,11.01,51500.0,9.5703,9.579,9.5616,9.579,51500.0
2012-07-02 11:05:00,11.0,11.03,10.99,11.01,92900.0,9.5703,9.5964,9.5616,9.579,92900.0
2012-07-02 11:10:00,11.0,11.0,10.96,10.97,131800.0,9.5703,9.5703,9.5355,9.5442,131800.0
2012-07-02 11:15:00,10.96,11.0,10.96,10.98,91800.0,9.5355,9.5703,9.5355,9.5529,91800.0
2012-07-02 11:20:00,10.98,11.01,10.97,11.0,55500.0,9.5529,9.579,9.5442,9.5703,55500.0
2012-07-02 11:25:00,11.0,11.03,11.0,11.03,50200.0,9.5703,9.5964,9.5703,9.5964,50200.0
2012-07-02 11:30:00,11.03,11.05,11.03,11.04,41900.0,9.5964,9.6138,9.5964,9.6051,41900.0
2012-07-02 11:35:00,11.04,11.08,11.03,11.06,142800.0,9.6051,9.6399,9.5964,9.6225,142800.0
2012-07-02 11:40:00,11.07,11.09,11.06,11.08,32600.0,9.6312,9.6486,9.6225,9.6399,32600.0
2012-07-02 11:45:00,11.09,11.09,11.05,11.05,60200.0,9.6486,9.6486,9.6138,9.6138,60200.0
2012-07-02 11:50:00,11.05,11.06,11.04,11.05,50400.0,9.6138,9.6225,9.6051,9.6138,50400.0
2012-07-02 11:55:00,11.05,11.06,11.04,11.04,14000.0,9.6138,9.6225,9.6051,9.6051,14000.0
2012-07-02 12:00:00,11.04,11.05,11.01,11.03,67100.0,9.6051,9.6138,9.579,9.5964,67100.0
2012-07-02 12:05:00,11.03,11.04,11.03,11.03,29400.0,9.5964,9.6051,9.5964,9.5964,29400.0
2012-07-02 12:10:00,11.04,11.07,11.03,11.05,159100.0,9.6051,9.6312,9.5964,9.6138,159100.0
2012-07-02 12:15:00,11.05,11.06,11.03,11.04,30900.0,9.6138,9.6225,9.5964,9.6051,30900.0
2012-07-02 12:20:00,11.04,11.05,11.04,11.04,39900.0,9.6051,9.6138,9.6051,9.6051,39900.0
2012-07-02 12:25:00,11.05,11.05,11.03,11.04,31700.0,9.6138,9.6138,9.5964,9.6051,31700.0
2012-07-02 12:30:00,11.04,11.04,11.03,11.03,40800.0,9.6051,9.6051,9.5964,9.5964,40800.0
2012-07-02 12:35:00,11.03,11.04,11.03,11.04,18600.0,9.5964,9.6051,9.5964,9.6051,18600.0
2012-07-02 12:40:00,11.04,11.04,11.02,11.02,53100.0,9.6051,9.6051,9.5877,9.5877,53100.0
2012-07-02 12:45:00,11.02,11.03,11.01,11.02,42900.0,9.5877,9.5964,9.579,9.5877,42900.0
2012-07-02 12:50:00,11.03,11.04,11.0,11.02,53000.0,9.5964,9.6051,9.5703,9.5877,53000.0
2012-07-02 12:55:00,11.01,11.04,11.01,11.02,41900.0,9.579,9.6051,9.579,9.5877,41900.0
2012-07-02 13:00:00,11.01,11.03,11.01,11.02,25700.0,9.579,9.5964,9.579,9.5877,25700.0
2012-07-02 13:05:00,11.03,11.03,11.01,11.03,44400.0,9.5964,9.5964,9.579,9.5964,44400.0
2012-07-02 13:10:00,11.03,11.03,11.01,11.01,55500.0,9.5964,9.5964,9.579,9.579,55500.0
2012-07-02 13:15:00,11.01,11.03,11.01,11.01,63400.0,9.579,9.5964,9.579,9.579,63400.0
2012-07-02 13:20:00,11.01,11.02,11.0,11.0,42500.0,9.579,9.5877,9.5703,9.5703,42500.0
2012-07-02 13:25:00,11.0,11.03,11.0,11.02,51100.0,9.5703,9.5964,9.5703,9.5877,51100.0
2012-07-02 13:30:00,11.02,11.02,11.0,11.0,69700.0,9.5877,9.5877,9.5703,9.5703,69700.0
2012-07-02 13:35:00,11.0,11.0,10.96,10.97,98000.0,9.5703,9.5703,9.5355,9.5442,98000.0
2012-07-02 13:40:00,10.98,10.99,10.96,10.97,53600.0,9.5529,9.5616,9.5355,9.5442,53600.0
2012-07-02 13:45:00,10.96,10.97,10.95,10.95,38100.0,9.5355,9.5442,9.5268,9.5268,38100.0
2012-07-02 13:50:00,10.95,10.96,10.95,10.95,26500.0,9.5268,9.5355,9.5268,9.5268,26500.0
2012-07-02 13:55:00,10.95,10.98,10.95,10.98,43400.0,9.5268,9.5529,9.5268,9.5529,43400.0
2012-07-02 14:00:00,10.98,10.99,10.96,10.97,98900.0,9.5529,9.5616,9.5355,9.5442,98900.0
2012-07-02 14:05:00,10.97,11.02,10.97,11.0,121000.0,9.5442,9.5877,9.5442,9.5703,121000.0
2012-07-02 14:10:00,11.0,11.01,10.99,10.99,29600.0,9.5703,9.579,9.5616,9.5616,29600.0
2012-07-02 14:15:00,11.0,11.02,10.99,11.0,52500.0,9.5703,9.5877,9.5616,9.5703,52500.0
2012-07-02 14:20:00,10.99,11.0,10.99,11.0,15700.0,9.5616,9.5703,9.5616,9.5703,15700.0
2012-07-02 14:25:00,10.99,11.0,10.99,11.0,17000.0,9.5616,9.5703,9.5616,9.5703,17000.0
2012-07-02 14:30:00,11.0,11.0,10.99,11.0,14800.0,9.5703,9.5703,9.5616,9.5703,14800.0
2012-07-02 14:35:00,11.0,11.0,10.99,11.0,25500.0,9.5703,9.5703,9.5616,9.5703,25500.0
2012-07-02 14:40:00,11.0,11.0,10.99,11.0,25900.0,9.5703,9.5703,9.5616,9.5703,25900.0
2012-07-02 14:45:00,11.0,11.0,10.99,10.99,17300.0,9.5703,9.5703,9.5616,9.5616,17300.0
2012-07-02 14:50:00,11.0,11.0,10.99,11.0,81900.0,9.5703,9.5703,9.5616,9.5703,81900.0
2012-07-02 14:55:00,11.0,11.0,10.99,10.99,29600.0,9.5703,9.5703,9.5616,9.5616,29600.0
2012-07-02 15:00:00,10.99,10.99,10.97,10.98,47900.0,9.5616,9.5616,9.5442,9.5529,47900.0
2012-07-02 15:05:00,10.97,11.0,10.97,10.99,58700.0,9.5442,9.5703,9.5442,9.5616,58700.0
2012-07-02 15:10:00,10.98,11.0,10.97,11.0,53500.0,9.5529,9.5703,9.5442,9.5703,53500.0
2012-07-02 15:15:00,11.0,11.0,10.99,11.0,17900.0,9.5703,9.5703,9.5616,9.5703,17900.0
2012-07-02 15:20:00,11.0,11.0,10.99,11.0,20400.0,9.5703,9.5703,9.5616,9.5703,20400.0
2012-07-02 15:25:00,11.0,11.04,10.99,11.04,271400.0,9.5703,9.6051,9.5616,9.6051,271400.0
2012-07-02 15:30:00,11.04,11.07,11.03,11.07,117800.0,9.6051,9.6312,9.5964,9.6312,117800.0
2012-07-02 15:35:00,11.07,11.1,11.06,11.09,324100.0,9.6312,9.6573,9.6225,9.6486,324100.0
2012-07-02 15:40:00,11.09,11.11,11.07,11.08,321000.0,9.6486,9.666,9.6312,9.6399,321000.0
2012-07-02 15:45:00,11.08,11.09,11.07,11.07,101400.0,9.6399,9.6486,9.6312,9.6312,101400.0
2012-07-02 15:50:00,11.07,11.1,11.07,11.09,166500.0,9.6312,9.6573,9.6312,9.6486,166500.0
2012-07-02 15:55:00,11.09,11.13,11.08,11.11,757100.0,9.6486,9.6834,9.6399,9.666,757100.0
2012-07-03 09:30:00,11.05,11.05,10.91,10.91,282000.0,9.6138,9.6138,9.492,9.492,282000.0
2012-07-03 09:35:00,10.92,10.94,10.78,10.83,201100.0,9.5007,9.5181,9.3789,9.4224,201100.0
2012-07-03 09:40:00,10.83,10.84,10.79,10.81,163800.0,9.4224,9.4311,9.3876,9.405,163800.0
2012-07-03 09:45:00,10.81,10.81,10.73,10.75,259500.0,9.405,9.405,9.3354,9.3528,259500.0
2012-07-03 09:50:00,10.74,10.85,10.74,10.74,456600.0,9.3441,9.4398,9.3441,9.3441,456600.0
2012-07-03 09:55:00,10.75,10.79,10.74,10.76,184700.0,9.3528,9.3876,9.3441,9.3615,184700.0
2012-07-03 10:00:00,10.76,10.79,10.75,10.77,153800.0,9.3615,9.3876,9.3528,9.3702,153800.0
2012-07-03 10:05:00,10.76,10.77,10.76,10.76,161600.0,9.3615,9.3702,9.3615,9.3615,161600.0
2012-07-03 10:10:00,10.76,10.81,10.76,10.81,213400.0,9.3615,9.405,9.3615,9.405,213400.0
2012-07-03 10:15:00,10.81,10.81,10.72,10.73,137000.0,9.405,9.405,9.3267,9.3354,137000.0
2012-07-03 10:20:00,10.73,10.76,10.71,10.73,156900.0,9.3354,9.3615,9.318,9.3354,156900.0
2012-07-03 10:25:00,10.74,10.74,10.7,10.71,156500.0,9.3441,9.3441,9.3093,9.318,156500.0
2012-07-03 10:30:00,10.72,10.77,10.71,10.77,103700.0,9.3267,9.3702,9.318,9.3702,103700.0
2012-07-03 10:35:00,10.77,10.8,10.77,10.79,204000.0,9.3702,9.3963,9.3702,9.3876,204000.0
2012-07-03 10:40:00,10.79,10.79,10.75,10.76,59500.0,9.3876,9.3876,9.3528,9.3615,59500.0
2012-07-03 10:45:00,10.75,10.76,10.75,10.76,93800.0,9.3528,9.3615,9.3528,9.3615,93800.0
2012-07-03 10:50:00,10.76,10.84,10.75,10.82,119800.0,9.3615,9.4311,9.3528,9.4137,119800.0
2012-07-03 10:55:00,10.82,10.86,10.82,10.85,121400.0,9.4137,9.4485,9.4137,9.4398,121400.0
2012-07-03 11:00:00,10.85,10.86,10.77,10.77,113100.0,9.4398,9.4485,9.3702,9.3702,113100.0
2012-07-03 11:05:00,10.77,10.78,10.72,10.72,153100.0,9.3702,9.3789,9.3267,9.3267,153100.0
2012-07-03 11:10:00,10.72,10.74,10.71,10.72,165400.0,9.3267,9.3441,9.318,9.3267,165400.0
2012-07-03 11:15:00,10.72,10.77,10.72,10.77,98900.0,9.3267,9.3702,9.3267,9.3702,98900.0
2012-07-03 11:20:00,10.77,10.79,10.76,10.79,44900.0,9.3702,9.3876,9.3615,9.3876,44900.0
2012-07-03 11:25:00,10.79,10.83,10.79,10.79,107200.0,9.3876,9.4224,9.3876,9.3876,107200.0
2012-07-03 11:30:00,10.79,10.8,10.79,10.8,64300.0,9.3876,9.3963,9.3876,9.3963,64300.0
2012-07-03 11:35:00,10.79,10.79,10.75,10.75,73900.0,9.3876,9.3876,9.3528,9.3528,73900.0
2012-07-03 11:40:00,10.76,10.76,10.73,10.75,79300.0,9.3615,9.3615,9.3354,9.3528,79300.0
2012-07-03 11:45:00,10.75,10.79,10.75,10.79,92700.0,9.3528,9.3876,9.3528,9.3876,92700.0
2012-07-03 11:50:00,10.79,10.81,10.79,10.81,52400.0,9.3876,9.405,9.3876,9.405,52400.0
2012-07-03 11:55:00,10.81,10.83,10.8,10.81,60600.0,9.405,9.4224,9.3963,9.405,60600.0
2012-07-03 12:00:00,10.82,10.82,10.81,10.82,21800.0,9.4137,9.4137,9.405,9.4137,21800.0
2012-07-03 12:05:00,10.82,10.82,10.78,10.79,107700.0,9.4137,9.4137,9.3789,9.3876,107700.0
2012-07-03 12:10:00,10.78,10.79,10.75,10.75,74000.0,9.3789,9.3876,9.3528,9.3528,74000.0
2012-07-03 12:15:00,10.75,10.76,10.75,10.76,55800.0,9.3528,9.3615,9.3528,9.3615,55800.0
2012-07-03 12:20:00,10.75,10.78,10.74,10.75,138100.0,9.3528,9.3789,9.3441,9.3528,138100.0
2012-07-03 12:25:00,10.75,10.77,10.74,10.77,76100.0,9.3528,9.3702,9.3441,9.3702,76100.0
2012-07-03 12:30:00,10.77,10.77,10.74,10.75,105600.0,9.3702,9.3702,9.3441,9.3528,105600.0
2012-07-03 12:35:00,10.76,10.76,10.75,10.75,34100.0,9.3615,9.3615,9.3528,9.3528,34100.0
2012-07-03 12:40:00,10.76,10.76,10.73,10.74,92500.0,9.3615,9.3615,9.3354,9.3441,92500.0
2012-07-03 12:45:00,10.73,10.76,10.71,10.76,278400.0,9.3354,9.3615,9.318,9.3615,278400.0
2012-07-03 12:50:00,10.76,10.78,10.76,10.78,130800.0,9.3615,9.3789,9.3615,9.3789,130800.0
2012-07-03 12:55:00,10.78,10.78,10.75,10.77,347600.0,9.3789,9.3789,9.3528,9.3702,347600.0
2012-07-05 09:30:00,10.71,10.79,10.62,10.65,251900.0,9.318,9.3876,9.2397,9.2658,251900.0
2012-07-05 09:35:00,10.65,10.68,10.63,10.67,146100.0,9.2658,9.2919,9.2484,9.2832,146100.0
2012-07-05 09:40:00,10.67,10.68,10.63,10.65,287800.0,9.2832,9.2919,9.2484,9.2658,287800.0
2012-07-05 09:45:00,10.66,10.66,10.64,10.65,190600.0,9.2745,9.2745,9.2571,9.2658,190600.0
2012-07-05 09:50:00,10.65,10.66,10.64,10.65,75000.0,9.2658,9.2745,9.2571,9.2658,75000.0
2012-07-05 09:55:00,10.66,10.67,10.6,10.61,185700.0,9.2745,9.2832,9.2223,9.231,185700.0
2012-07-05 10:00:00,10.62,10.63,10.56,10.57,313800.0,9.2397,9.2484,9.1875,9.1962,313800.0
2012-07-05 10:05:00,10.56,10.57,10.54,10.55,316400.0,9.1875,9.1962,9.1701,9.1788,316400.0
2012-07-05 10:10:00,10.55,10.65,10.55,10.65,160000.0,9.1788,9.2658,9.1788,9.2658,160000.0
2012-07-05 10:15:00,10.65,10.65,10.56,10.57,149600.0,9.2658,9.2658,9.1875,9.1962,149600.0
2012-07-05 10:20:00,10.57,10.58,10.56,10.58,115900.0,9.1962,9.2049,9.1875,9.2049,115900.0
2012-07-05 10:25:00,10.58,10.63,10.57,10.61,191500.0,9.2049,9.2484,9.1962,9.231,191500.0
2012-07-05 10:30:00,10.6,10.65,10.6,10.62,129600.0,9.2223,9.2658,9.2223,9.2397,129600.0
2012-07-05 10:35:00,10.62,10.64,10.61,10.63,50900.0,9.2397,9.2571,9.231,9.2484,50900.0
2012-07-05 10:40:00,10.63,10.65,10.62,10.63,160300.0,9.2484,9.2658,9.2397,9.2484,160300.0
2012-07-05 10:45:00,10.62,10.65,10.61,10.65,109600.0,9.2397,9.2658,9.231,9.2658,109600.0
2012-07-05 10:50:00,10.65,10.65,10.61,10.62,61100.0,9.2658,9.2658,9.231,9.2397,61100.0
2012-07-05 10:55:00,10.61,10.63,10.59,10.61,129700.0,9.231,9.2484,9.2136,9.231,129700.0
2012-07-05 11:00:00,10.6,10.64,10.6,10.64,81600.0,9.2223,9.2571,9.2223,9.2571,81600.0
2012-07-05 11:05:00,10.63,10.67,10.62,10.62,219500.0,9.2484,9.2832,9.2397,9.2397,219500.0
2012-07-05 11:10:00,10.63,10.64,10.61,10.64,63300.0,9.2484,9.2571,9.231,9.2571,63300.0
2012-07-05 11:15:00,10.64,10.65,10.63,10.63,56800.0,9.2571,9.2658,9.2484,9.2484,56800.0
2012-07-05 11:20:00,10.64,10.65,10.63,10.63,100100.0,9.2571,9.2658,9.2484,9.2484,100100.0
2012-07-05 11:25:00,10.64,10.64,10.63,10.64,25500.0,9.2571,9.2571,9.2484,9.2571,25500.0
2012-07-05 11:30:00,10.64,10.64,10.63,10.64,16800.0,9.2571,9.2571,9.2484,9.2571,16800.0
2012-07-05 11:35:00,10.63,10.64,10.56,10.57,155700.0,9.2484,9.2571,9.1875,9.1962,155700.0
2012-07-05 11:40:00,10.58,10.59,10.57,10.59,89200.0,9.2049,9.2136,9.1962,9.2136,89200.0
2012-07-05 11:45:00,10.59,10.6,10.59,10.6,41800.0,9.2136,9.2223,9.2136,9.2223,41800.0
2012-07-05 11:50:00,10.6,10.61,10.59,10.6,52300.0,9.2223,9.231,9.2136,9.2223,52300.0
2012-07-05 11:55:00,10.61,10.61,10.6,10.61,17800.0,9.231,9.231,9.2223,9.231,17800.0
2012-07-05 12:00:00,10.6,10.62,10.6,10.61,106800.0,9.2223,9.2397,9.2223,9.231,106800.0
2012-07-05 12:05:00,10.61,10.61,10.58,10.59,57000.0,9.231,9.231,9.2049,9.2136,57000.0
2012-07-05 12:10:00,10.59,10.61,10.58,10.61,74200.0,9.2136,9.231,9.2049,9.231,74200.0
2012-07-05 12:15:00,10.61,10.61,10.57,10.58,180900.0,9.231,9.231,9.1962,9.2049,180900.0
2012-07-05 12:20:00,10.58,10.59,10.56,10.57,196900.0,9.2049,9.2136,9.1875,9.1962,196900.0
2012-07-05 12:25:00,10.57,10.6,10.56,10.6,48700.0,9.1962,9.2223,9.1875,9.2223,48700.0
2012-07-05 12:30:00,10.6,10.6,10.58,10.6,76800.0,9.2223,9.2223,9.2049,9.2223,76800.0
2012-07-05 12:35:00,10.59,10.63,10.59,10.61,149500.0,9.2136,9.2484,9.2136,9.231,149500.0
2012-07-05 12:40:00,10.62,10.64,10.61,10.64,62200.0,9.2397,9.2571,9.231,9.2571,62200.0
2012-07-05 12:45:00,10.64,10.64,10.63,10.64,29800.0,9.2571,9.2571,9.2484,9.2571,29800.0
2012-07-05 12:50:00,10.64,10.64,10.63,10.64,14300.0,9.2571,9.2571,9.2484,9.2571,14300.0
2012-07-05 12:55:00,10.64,10.64,10.62,10.63,134800.0,9.2571,9.2571,9.2397,9.2484,134800.0
2012-07-05 13:00:00,10.63,10.64,10.63,10.64,34300.0,9.2484,9.2571,9.2484,9.2571,34300.0
2012-07-05 13:05:00,10.64,10.65,10.63,10.63,111900.0,9.2571,9.2658,9.2484,9.2484,111900.0
2012-07-05 13:10:00,10.63,10.64,10.63,10.63,38200.0,9.2484,9.2571,9.2484,9.2484,38200.0
2012-07-05 13:15:00,10.63,10.67,10.63,10.67,96100.0,9.2484,9.2832,9.2484,9.2832,96100.0
2012-07-05 13:20:00,10.67,10.67,10.63,10.64,218500.0,9.2832,9.2832,9.2484,9.2571,218500.0
2012-07-05 13:25:00,10.63,10.64,10.63,10.64,11900.0,9.2484,9.2571,9.2484,9.2571,11900.0
2012-07-05 13:30:00,10.64,10.64,10.6,10.61,167600.0,9.2571,9.2571,9.2223,9.231,167600.0
2012-07-05 13:35:00,10.6,10.63,10.6,10.63,70600.0,9.2223,9.2484,9.2223,9.2484,70600.0
2012-07-05 13:40:00,10.63,10.63,10.6,10.62,137300.0,9.2484,9.2484,9.2223,9.2397,137300.0
2012-07-05 13:45:00,10.62,10.64,10.62,10.64,32900.0,9.2397,9.2571,9.2397,9.2571,32900.0
2012-07-05 13:50:00,10.64,10.66,10.63,10.66,58900.0,9.2571,9.2745,9.2484,9.2745,58900.0
2012-07-05 13:55:00,10.66,10.66,10.63,10.63,149400.0,9.2745,9.2745,9.2484,9.2484,149400.0
2012-07-05 14:00:00,10.64,10.64,10.63,10.63,110800.0,9.2571,9.2571,9.2484,9.2484,110800.0
2012-07-05 14:05:00,10.64,10.64,10.63,10.64,20100.0,9.2571,9.2571,9.2484,9.2571,20100.0
2012-07-05 14:10:00,10.63,10.64,10.62,10.63,58900.0,9.2484,9.2571,9.2397,9.2484,58900.0
2012-07-05 14:15:00,10.63,10.64,10.63,10.64,58500.0,9.2484,9.2571,9.2484,9.2571,58500.0
2012-07-05 14:20:00,10.64,10.64,10.62,10.63,94300.0,9.2571,9.2571,9.2397,9.2484,94300.0
2012-07-05 14:25:00,10.63,10.64,10.61,10.62,220200.0,9.2484,9.2571,9.231,9.2397,220200.0
2012-07-05 14:30:00,10.62,10.63,10.62,10.63,36600.0,9.2397,9.2484,9.2397,9.2484,36600.0
2012-07-05 14:35:00,10.63,10.63,10.61,10.62,31600.0,9.2484,9.2484,9.231,9.2397,31600.0
2012-07-05 14:40:00,10.62,10.64,10.62,10.63,72000.0,9.2397,9.2571,9.2397,9.2484,72000.0
2012-07-05 14:45:00,10.64,10.64,10.63,10.64,42200.0,9.2571,9.2571,9.2484,9.2571,42200.0
2012-07-05 14:50:00,10.64,10.64,10.63,10.64,37500.0,9.2571,9.2571,9.2484,9.2571,37500.0
2012-07-05 14:55:00,10.63,10.64,10.63,10.64,41500.0,9.2484,9.2571,9.2484,9.2571,41500.0
2012-07-05 15:00:00,10.64,10.64,10.61,10.63,87900.0,9.2571,9.2571,9.231,9.2484,87900.0
2012-07-05 15:05:00,10.63,10.63,10.62,10.63,31800.0,9.2484,9.2484,9.2397,9.2484,31800.0
2012-07-05 15:10:00,10.63,10.63,10.62,10.63,19300.0,9.2484,9.2484,9.2397,9.2484,19300.0
2012-07-05 15:15:00,10.62,10.63,10.62,10.62,21800.0,9.2397,9.2484,9.2397,9.2397,21800.0
2012-07-05 15:20:00,10.63,10.63,10.59,10.6,133300.0,9.2484,9.2484,9.2136,9.2223,133300.0
2012-07-05 15:25:00,10.61,10.63,10.6,10.63,86000.0,9.231,9.2484,9.2223,9.2484,86000.0
2012-07-05 15:30:00,10.63,10.63,10.62,10.63,72700.0,9.2484,9.2484,9.2397,9.2484,72700.0
2012-07-05 15:35:00,10.63,10.64,10.62,10.64,89700.0,9.2484,9.2571,9.2397,9.2571,89700.0
2012-07-05 15:40:00,10.64,10.64,10.63,10.64,92100.0,9.2571,9.2571,9.2484,9.2571,92100.0
2012-07-05 15:45:00,10.63,10.64,10.61,10.63,213700.0,9.2484,9.2571,9.231,9.2484,213700.0
2012-07-05 15:50:00,10.63,10.64,10.62,10.63,108400.0,9.2484,9.2571,9.2397,9.2484,108400.0
2012-07-05 15:55:00,10.63,10.64,10.62,10.62,327800.0,9.2484,9.2571,9.2397,9.2397,327800.0
2012-07-06 09:30:00,10.63,10.82,10.57,10.82,234500.0,9.2484,9.4137,9.1962,9.4137,234500.0
2012-07-06 09:35:00,10.82,10.86,10.74,10.85,274600.0,9.4137,9.4485,9.3441,9.4398,274600.0
2012-07-06 09:40:00,10.86,10.91,10.84,10.88,304700.0,9.4485,9.492,9.4311,9.4659,304700.0
2012-07-06 09:45:00,10.87,10.89,10.81,10.88,97700.0,9.4572,9.4746,9.405,9.4659,97700.0
2012-07-06 09:50:00,10.88,10.9,10.85,10.89,138100.0,9.4659,9.4833,9.4398,9.4746,138100.0
2012-07-06 09:55:00,10.89,10.93,10.88,10.9,224400.0,9.4746,9.5094,9.4659,9.4833,224400.0
2012-07-06 10:00:00,10.89,10.9,10.79,10.8,201500.0,9.4746,9.4833,9.3876,9.3963,201500.0
2012-07-06 10:05:00,10.8,10.81,10.75,10.75,94000.0,9.3963,9.405,9.3528,9.3528,94000.0
2012-07-06 10:10:00,10.75,10.78,10.75,10.75,138000.0,9.3528,9.3789,9.3528,9.3528,138000.0
2012-07-06 10:15:00,10.76,10.79,10.74,10.79,277200.0,9.3615,9.3876,9.3441,9.3876,277200.0
2012-07-06 10:20:00,10.79,10.8,10.77,10.79,162700.0,9.3876,9.3963,9.3702,9.3876,162700.0
2012-07-06 10:25:00,10.8,10.8,10.75,10.75,94500.0,9.3963,9.3963,9.3528,9.3528,94500.0
2012-07-06 10:30:00,10.76,10.76,10.75,10.75,218600.0,9.3615,9.3615,9.3528,9.3528,218600.0
2012-07-06 10:35:00,10.75,10.77,10.75,10.77,105900.0,9.3528,9.3702,9.3528,9.3702,105900.0
2012-07-06 10:40:00,10.77,10.81,10.76,10.8,242600.0,9.3702,9.405,9.3615,9.3963,242600.0
2012-07-06 10:45:00,10.8,10.81,10.75,10.75,36500.0,9.3963,9.405,9.3528,9.3528,36500.0
2012-07-06 10:50:00,10.76,10.77,10.75,10.77,50400.0,9.3615,9.3702,9.3528,9.3702,50400.0
2012-07-06 10:55:00,10.77,10.77,10.76,10.76,21600.0,9.3702,9.3702,9.3615,9.3615,21600.0
2012-07-06 11:00:00,10.77,10.77,10.75,10.76,44700.0,9.3702,9.3702,9.3528,9.3615,44700.0
2012-07-06 11:05:00,10.76,10.76,10.75,10.75,46400.0,9.3615,9.3615,9.3528,9.3528,46400.0
2012-07-06 11:10:00,10.75,10.76,10.75,10.75,42400.0,9.3528,9.3615,9.3528,9.3528,42400.0
2012-07-06 11:15:00,10.75,10.76,10.75,10.76,32900.0,9.3528,9.3615,9.3528,9.3615,32900.0
2012-07-06 11:20:00,10.76,10.76,10.75,10.76,31000.0,9.3615,9.3615,9.3528,9.3615,31000.0
2012-07-06 11:25:00,10.75,10.76,10.75,10.76,40200.0,9.3528,9.3615,9.3528,9.3615,40200.0
2012-07-06 11:30:00,10.76,10.76,10.74,10.76,319800.0,9.3615,9.3615,9.3441,9.3615,319800.0
2012-07-06 11:35:00,10.75,10.79,10.75,10.75,176700.0,9.3528,9.3876,9.3528,9.3528,176700.0
2012-07-06 11:40:00,10.75,10.79,10.75,10.79,195400.0,9.3528,9.3876,9.3528,9.3876,195400.0
2012-07-06 11:45:00,10.79,10.81,10.78,10.81,44700.0,9.3876,9.405,9.3789,9.405,44700.0
2012-07-06 11:50:00,10.81,10.81,10.8,10.81,28000.0,9.405,9.405,9.3963,9.405,28000.0
2012-07-06 11:55:00,10.8,10.84,10.8,10.84,125200.0,9.3963,9.4311,9.3963,9.4311,125200.0
2012-07-06 12:00:00,10.84,10.85,10.8,10.8,102700.0,9.4311,9.4398,9.3963,9.3963,102700.0
2012-07-06 12:05:00,10.8,10.81,10.78,10.78,28300.0,9.3963,9.405,9.3789,9.3789,28300.0
2012-07-06 12:10:00,10.78,10.8,10.76,10.77,80900.0,9.3789,9.3963,9.3615,9.3702,80900.0
2012-07-06 12:15:00,10.77,10.79,10.76,10.77,121800.0,9.3702,9.3876,9.3615,9.3702,121800.0
2012-07-06 12:20:00,10.78,10.78,10.77,10.77,24800.0,9.3789,9.3789,9.3702,9.3702,24800.0
2012-07-06 12:25:00,10.78,10.79,10.77,10.79,68600.0,9.3789,9.3876,9.3702,9.3876,68600.0
2012-07-06 12:30:00,10.79,10.79,10.78,10.78,51200.0,9.3876,9.3876,9.3789,9.3789,51200.0
2012-07-06 12:35:00,10.78,10.81,10.78,10.8,69500.0,9.3789,9.405,9.3789,9.3963,69500.0
2012-07-06 12:40:00,10.81,10.84,10.77,10.78,191000.0,9.405,9.4311,9.3702,9.3789,191000.0
2012-07-06 12:45:00,10.79,10.81,10.78,10.8,21700.0,9.3876,9.405,9.3789,9.3963,21700.0
2012-07-06 12:50:00,10.81,10.81,10.8,10.8,6600.0,9.405,9.405,9.3963,9.3963,6600.0
2012-07-06 12:55:00,10.81,10.81,10.78,10.8,64900.0,9.405,9.405,9.3789,9.3963,64900.0
2012-07-06 13:00:00,10.81,10.81,10.79,10.79,41900.0,9.405,9.405,9.3876,9.3876,41900.0
2012-07-06 13:05:00,10.79,10.81,10.78,10.8,22000.0,9.3876,9.405,9.3789,9.3963,22000.0
2012-07-06 13:10:00,10.8,10.81,10.8,10.81,6200.0,9.3963,9.405,9.3963,9.405,6200.0
2012-07-06 13:15:00,10.8,10.83,10.8,10.83,24900.0,9.3963,9.4224,9.3963,9.4224,24900.0
2012-07-06 13:20:00,10.83,10.85,10.82,10.85,45800.0,9.4224,9.4398,9.4137,9.4398,45800.0
2012-07-06 13:25:00,10.85,10.85,10.84,10.85,10600.0,9.4398,9.4398,9.4311,9.4398,10600.0
2012-07-06 13:30:00,10.85,10.88,10.85,10.88,48600.0,9.4398,9.4659,9.4398,9.4659,48600.0
2012-07-06 13:35:00,10.88,10.89,10.87,10.89,40000.0,9.4659,9.4746,9.4572,9.4746,40000.0
2012-07-06 13:40:00,10.89,10.89,10.85,10.86,69600.0,9.4746,9.4746,9.4398,9.4485,69600.0
2012-07-06 13:45:00,10.85,10.87,10.83,10.83,142500.0,9.4398,9.4572,9.4224,9.4224,142500.0
2012-07-06 13:50:00,10.84,10.84,10.83,10.83,9700.0,9.4311,9.4311,9.4224,9.4224,9700.0
2012-07-06 13:55:00,10.83,10.87,10.83,10.87,56400.0,9.4224,9.4572,9.4224,9.4572,56400.0
2012-07-06 14:00:00,10.87,10.87,10.86,10.87,11700.0,9.4572,9.4572,9.4485,9.4572,11700.0
2012-07-06 14:05:00,10.87,10.87,10.86,10.87,47400.0,9.4572,9.4572,9.4485,9.4572,47400.0
2012-07-06 14:10:00,10.87,10.89,10.86,10.89,47900.0,9.4572,9.4746,9.4485,9.4746,47900.0
2012-07-06 14:15:00,10.88,10.9,10.86,10.88,138200.0,9.4659,9.4833,9.4485,9.4659,138200.0
2012-07-06 14:20:00,10.88,10.89,10.86,10.86,48800.0,9.4659,9.4746,9.4485,9.4485,48800.0
2012-07-06 14:25:00,10.87,10.87,10.84,10.84,42600.0,9.4572,9.4572,9.4311,9.4311,42600.0
2012-07-06 14:30:00,10.85,10.85,10.83,10.83,46800.0,9.4398,9.4398,9.4224,9.4224,46800.0
2012-07-06 14:35:00,10.83,10.85,10.83,10.85,47800.0,9.4224,9.4398,9.4224,9.4398,47800.0
2012-07-06 14:40:00,10.85,10.88,10.84,10.88,101600.0,9.4398,9.4659,9.4311,9.4659,101600.0
2012-07-06 14:45:00,10.87,10.88,10.84,10.84,181600.0,9.4572,9.4659,9.4311,9.4311,181600.0
2012-07-06 14:50:00,10.85,10.89,10.84,10.89,63900.0,9.4398,9.4746,9.4311,9.4746,63900.0
2012-07-06 14:55:00,10.89,10.94,10.88,10.94,222900.0,9.4746,9.5181,9.4659,9.5181,222900.0
2012-07-06 15:00:00,10.94,10.95,10.93,10.95,124100.0,9.5181,9.5268,9.5094,9.5268,124100.0
2012-07-06 15:05:00,10.95,10.98,10.94,10.98,158700.0,9.5268,9.5529,9.5181,9.5529,158700.0
2012-07-06 15:10:00,10.98,10.99,10.97,10.99,174700.0,9.5529,9.5616,9.5442,9.5616,174700.0
2012-07-06 15:15:00,10.98,11.02,10.98,11.02,168700.0,9.5529,9.5877,9.5529,9.5877,168700.0
2012-07-06 15:20:00,11.02,11.04,11.0,11.02,250200.0,9.5877,9.6051,9.5703,9.5877,250200.0
2012-07-06 15:25:00,11.02,11.04,11.0,11.04,206500.0,9.5877,9.6051,9.5703,9.6051,206500.0
2012-07-06 15:30:00,11.04,11.06,11.02,11.02,253700.0,9.6051,9.6225,9.5877,9.5877,253700.0
2012-07-06 15:35:00,11.03,11.05,11.0,11.01,243200.0,9.5964,9.6138,9.5703,9.579,243200.0
2012-07-06 15:40:00,11.02,11.04,11.0,11.02,149500.0,9.5877,9.6051,9.5703,9.5877,149500.0
2012-07-06 15:45:00,11.02,11.03,11.0,11.03,227900.0,9.5877,9.5964,9.5703,9.5964,227900.0
2012-07-06 15:50:00,11.03,11.04,11.0,11.01,348900.0,9.5964,9.6051,9.5703,9.579,348900.0
2012-07-06 15:55:00,11.01,11.02,11.0,11.01,381600.0,9.579,9.5877,9.5703,9.579,381600.0
2012-07-09 09:30:00,11.07,11.09,10.94,10.99,63400.0,9.6312,9.6486,9.5181,9.5616,63400.0
2012-07-09 09:35:00,10.99,11.11,10.99,11.11,131400.0,9.5616,9.666,9.5616,9.666,131400.0
2012-07-09 09:40:00,11.12,11.12,11.02,11.04,95300.0,9.6747,9.6747,9.5877,9.6051,95300.0
2012-07-09 09:45:00,11.05,11.05,10.98,10.99,179300.0,9.6138,9.6138,9.5529,9.5616,179300.0
2012-07-09 09:50:00,10.99,11.01,10.98,11.01,71800.0,9.5616,9.579,9.5529,9.579,71800.0
2012-07-09 09:55:00,11.0,11.03,10.96,11.0,151800.0,9.5703,9.5964,9.5355,9.5703,151800.0
2012-07-09 10:00:00,11.0,11.01,10.96,11.01,138800.0,9.5703,9.579,9.5355,9.579,138800.0
2012-07-09 10:05:00,11.01,11.01,10.93,10.95,180900.0,9.579,9.579,9.5094,9.5268,180900.0
2012-07-09 10:10:00,10.95,10.96,10.89,10.92,201000.0,9.5268,9.5355,9.4746,9.5007,201000.0
2012-07-09 10:15:00,10.92,10.92,10.86,10.89,85000.0,9.5007,9.5007,9.4485,9.4746,85000.0
2012-07-09 10:20:00,10.88,10.9,10.84,10.9,95000.0,9.4659,9.4833,9.4311,9.4833,95000.0
2012-07-09 10:25:00,10.9,10.91,10.88,10.88,49400.0,9.4833,9.492,9.4659,9.4659,49400.0
2012-07-09 10:30:00,10.88,10.9,10.87,10.9,59200.0,9.4659,9.4833,9.4572,9.4833,59200.0
2012-07-09 10:35:00,10.9,10.94,10.89,10.94,37000.0,9.4833,9.5181,9.4746,9.5181,37000.0
2012-07-09 10:40:00,10.94,10.95,10.93,10.94,35700.0,9.5181,9.5268,9.5094,9.5181,35700.0
2012-07-09 10:45:00,10.94,10.96,10.91,10.92,113600.0,9.5181,9.5355,9.492,9.5007,113600.0
2012-07-09 10:50:00,10.92,10.93,10.87,10.88,135000.0,9.5007,9.5094,9.4572,9.4659,135000.0
2012-07-09 10:55:00,10.87,10.9,10.85,10.86,170300.0,9.4572,9.4833,9.4398,9.4485,170300.0
2012-07-09 11:00:00,10.86,10.88,10.86,10.87,70500.0,9.4485,9.4659,9.4485,9.4572,70500.0
2012-07-09 11:05:00,10.87,10.88,10.86,10.88,40800.0,9.4572,9.4659,9.4485,9.4659,40800.0
2012-07-09 11:10:00,10.87,10.88,10.86,10.88,24100.0,9.4572,9.4659,9.4485,9.4659,24100.0
2012-07-09 11:15:00,10.87,10.88,10.83,10.83,149800.0,9.4572,9.4659,9.4224,9.4224,149800.0
2012-07-09 11:20:00,10.84,10.85,10.84,10.85,20200.0,9.4311,9.4398,9.4311,9.4398,20200.0
2012-07-09 11:25:00,10.85,10.88,10.84,10.86,47100.0,9.4398,9.4659,9.4311,9.4485,47100.0
2012-07-09 11:30:00,10.86,10.88,10.83,10.83,162200.0,9.4485,9.4659,9.4224,9.4224,162200.0
2012-07-09 11:35:00,10.84,10.87,10.84,10.86,18400.0,9.4311,9.4572,9.4311,9.4485,18400.0
2012-07-09 11:40:00,10.86,10.89,10.85,10.86,114300.0,9.4485,9.4746,9.4398,9.4485,114300.0
2012-07-09 11:45:00,10.86,10.87,10.84,10.84,26900.0,9.4485,9.4572,9.4311,9.4311,26900.0
2012-07-09 11:50:00,10.85,10.86,10.84,10.84,181600.0,9.4398,9.4485,9.4311,9.4311,181600.0
2012-07-09 11:55:00,10.84,10.85,10.81,10.83,52600.0,9.4311,9.4398,9.405,9.4224,52600.0
2012-07-09 12:00:00,10.83,10.85,10.82,10.85,123100.0,9.4224,9.4398,9.4137,9.4398,123100.0
2012-07-09 12:05:00,10.84,10.86,10.82,10.82,221700.0,9.4311,9.4485,9.4137,9.4137,221700.0
2012-07-09 12:10:00,10.83,10.86,10.82,10.86,23400.0,9.4224,9.4485,9.4137,9.4485,23400.0
2012-07-09 12:15:00,10.85,10.9,10.85,10.9,28000.0,9.4398,9.4833,9.4398,9.4833,28000.0
2012-07-09 12:20:00,10.9,10.9,10.85,10.87,115200.0,9.4833,9.4833,9.4398,9.4572,115200.0
2012-07-09 12:25:00,10.86,10.87,10.84,10.86,38900.0,9.4485,9.4572,9.4311,9.4485,38900.0
2012-07-09 12:30:00,10.84,10.85,10.84,10.85,16000.0,9.4311,9.4398,9.4311,9.4398,16000.0
2012-07-09 12:35:00,10.84,10.85,10.82,10.82,33800.0,9.4311,9.4398,9.4137,9.4137,33800.0
2012-07-09 12:40:00,10.82,10.83,10.8,10.8,103200.0,9.4137,9.4224,9.3963,9.3963,103200.0
2012-07-09 12:45:00,10.8,10.82,10.79,10.81,50300.0,9.3963,9.4137,9.3876,9.405,50300.0
2012-07-09 12:50:00,10.81,10.82,10.8,10.8,49800.0,9.405,9.4137,9.3963,9.3963,49800.0
2012-07-09 12:55:00,10.8,10.8,10.77,10.78,35700.0,9.3963,9.3963,9.3702,9.3789,35700.0
2012-07-09 13:00:00,10.78,10.81,10.77,10.79,59200.0,9.3789,9.405,9.3702,9.3876,59200.0
2012-07-09 13:05:00,10.79,10.8,10.78,10.79,46200.0,9.3876,9.3963,9.3789,9.3876,46200.0
2012-07-09 13:10:00,10.79,10.8,10.78,10.79,20200.0,9.3876,9.3963,9.3789,9.3876,20200.0
2012-07-09 13:15:00,10.79,10.83,10.79,10.81,129000.0,9.3876,9.4224,9.3876,9.405,129000.0
2012-07-09 13:20:00,10.81,10.84,10.81,10.84,18000.0,9.405,9.4311,9.405,9.4311,18000.0
2012-07-09 13:25:00,10.84,10.87,10.83,10.87,23800.0,9.4311,9.4572,9.4224,9.4572,23800.0
2012-07-09 13:30:00,10.87,10.88,10.84,10.85,45600.0,9.4572,9.4659,9.4311,9.4398,45600.0
2012-07-09 13:35:00,10.85,10.86,10.84,10.86,15900.0,9.4398,9.4485,9.4311,9.4485,15900.0
2012-07-09 13:40:00,10.86,10.87,10.84,10.84,34700.0,9.4485,9.4572,9.4311,9.4311,34700.0
2012-07-09 13:45:00,10.85,10.86,10.83,10.83,144900.0,9.4398,9.4485,9.4224,9.4224,144900.0
2012-07-09 13:50:00,10.84,10.84,10.81,10.84,97800.0,9.4311,9.4311,9.405,9.4311,97800.0
2012-07-09 13:55:00,10.82,10.84,10.81,10.83,71000.0,9.4137,9.4311,9.405,9.4224,71000.0
2012-07-09 14:00:00,10.84,10.86,10.83,10.84,43000.0,9.4311,9.4485,9.4224,9.4311,43000.0
2012-07-09 14:05:00,10.84,10.88,10.84,10.87,51400.0,9.4311,9.4659,9.4311,9.4572,51400.0
2012-07-09 14:10:00,10.86,10.87,10.85,10.86,39500.0,9.4485,9.4572,9.4398,9.4485,39500.0
2012-07-09 14:15:00,10.86,10.86,10.84,10.85,18000.0,9.4485,9.4485,9.4311,9.4398,18000.0
2012-07-09 14:20:00,10.85,10.85,10.83,10.85,29800.0,9.4398,9.4398,9.4224,9.4398,29800.0
2012-07-09 14:25:00,10.84,10.85,10.82,10.83,32200.0,9.4311,9.4398,9.4137,9.4224,32200.0
2012-07-09 14:30:00,10.84,10.85,10.84,10.84,52100.0,9.4311,9.4398,9.4311,9.4311,52100.0
2012-07-09 14:35:00,10.85,10.85,10.84,10.85,14100.0,9.4398,9.4398,9.4311,9.4398,14100.0
2012-07-09 14:40:00,10.85,10.85,10.84,10.84,21600.0,9.4398,9.4398,9.4311,9.4311,21600.0
2012-07-09 14:45:00,10.85,10.85,10.81,10.81,35500.0,9.4398,9.4398,9.405,9.405,35500.0
2012-07-09 14:50:00,10.81,10.84,10.81,10.82,43600.0,9.405,9.4311,9.405,9.4137,43600.0
2012-07-09 14:55:00,10.83,10.84,10.82,10.84,32300.0,9.4224,9.4311,9.4137,9.4311,32300.0
2012-07-09 15:00:00,10.84,10.87,10.83,10.87,39600.0,9.4311,9.4572,9.4224,9.4572,39600.0
2012-07-09 15:05:00,10.86,10.87,10.86,10.86,20100.0,9.4485,9.4572,9.4485,9.4485,20100.0
2012-07-09 15:10:00,10.87,10.89,10.86,10.88,83300.0,9.4572,9.4746,9.4485,9.4659,83300.0
2012-07-09 15:15:00,10.88,10.89,10.87,10.88,42200.0,9.4659,9.4746,9.4572,9.4659,42200.0
2012-07-09 15:20:00,10.89,10.9,10.88,10.89,54200.0,9.4746,9.4833,9.4659,9.4746,54200.0
2012-07-09 15:25:00,10.9,10.92,10.87,10.88,145000.0,9.4833,9.5007,9.4572,9.4659,145000.0
2012-07-09 15:30:00,10.88,10.88,10.85,10.85,88000.0,9.4659,9.4659,9.4398,9.4398,88000.0
2012-07-09 15:35:00,10.86,10.87,10.85,10.86,180200.0,9.4485,9.4572,9.4398,9.4485,180200.0
2012-07-09 15:40:00,10.85,10.87,10.85,10.86,99700.0,9.4398,9.4572,9.4398,9.4485,99700.0
2012-07-09 15:45:00,10.86,10.91,10.85,10.9,194800.0,9.4485,9.492,9.4398,9.4833,194800.0
2012-07-09 15:50:00,10.9,10.92,10.88,10.92,332300.0,9.4833,9.5007,9.4659,9.5007,332300.0
2012-07-09 15:55:00,10.92,10.95,10.9,10.92,699700.0,9.5007,9.5268,9.4833,9.5007,699700.0
2012-07-10 09:30:00,10.9,10.96,10.85,10.85,281400.0,9.4833,9.5355,9.4398,9.4398,281400.0
2012-07-10 09:35:00,10.85,10.93,10.82,10.89,399300.0,9.4398,9.5094,9.4137,9.4746,399300.0
2012-07-10 09:40:00,10.9,10.9,10.8,10.81,298100.0,9.4833,9.4833,9.3963,9.405,298100.0
2012-07-10 09:45:00,10.82,10.83,10.76,10.78,249200.0,9.4137,9.4224,9.3615,9.3789,249200.0
2012-07-10 09:50:00,10.79,10.79,10.74,10.75,179700.0,9.3876,9.3876,9.3441,9.3528,179700.0
2012-07-10 09:55:00,10.76,10.79,10.74,10.79,103300.0,9.3615,9.3876,9.3441,9.3876,103300.0
2012-07-10 10:00:00,10.79,10.79,10.73,10.77,215200.0,9.3876,9.3876,9.3354,9.3702,215200.0
2012-07-10 10:05:00,10.77,10.77,10.69,10.69,147500.0,9.3702,9.3702,9.3006,9.3006,147500.0
2012-07-10 10:10:00,10.69,10.75,10.69,10.7,374600.0,9.3006,9.3528,9.3006,9.3093,374600.0
2012-07-10 10:15:00,10.69,10.77,10.69,10.72,126700.0,9.3006,9.3702,9.3006,9.3267,126700.0
2012-07-10 10:20:00,10.73,10.77,10.73,10.75,97500.0,9.3354,9.3702,9.3354,9.3528,97500.0
2012-07-10 10:25:00,10.75,10.76,10.73,10.75,72000.0,9.3528,9.3615,9.3354,9.3528,72000.0
2012-07-10 10:30:00,10.75,10.77,10.74,10.76,100800.0,9.3528,9.3702,9.3441,9.3615,100800.0
2012-07-10 10:35:00,10.76,10.77,10.73,10.73,78000.0,9.3615,9.3702,9.3354,9.3354,78000.0
2012-07-10 10:40:00,10.73,10.77,10.73,10.77,71100.0,9.3354,9.3702,9.3354,9.3702,71100.0
2012-07-10 10:45:00,10.76,10.78,10.74,10.75,51000.0,9.3615,9.3789,9.3441,9.3528,51000.0
2012-07-10 10:50:00,10.75,10.76,10.7,10.71,176500.0,9.3528,9.3615,9.3093,9.318,176500.0
2012-07-10 10:55:00,10.71,10.76,10.71,10.74,226200.0,9.318,9.3615,9.318,9.3441,226200.0
2012-07-10 11:00:00,10.74,10.75,10.72,10.72,67400.0,9.3441,9.3528,9.3267,9.3267,67400.0
2012-07-10 11:05:00,10.72,10.74,10.71,10.73,106100.0,9.3267,9.3441,9.318,9.3354,106100.0
2012-07-10 11:10:00,10.74,10.74,10.72,10.72,43500.0,9.3441,9.3441,9.3267,9.3267,43500.0
2012-07-10 11:15:00,10.72,10.74,10.72,10.73,44900.0,9.3267,9.3441,9.3267,9.3354,44900.0
2012-07-10 11:20:00,10.73,10.73,10.7,10.72,142800.0,9.3354,9.3354,9.3093,9.3267,142800.0
2012-07-10 11:25:00,10.72,10.74,10.71,10.72,362100.0,9.3267,9.3441,9.318,9.3267,362100.0
2012-07-10 11:30:00,10.72,10.73,10.71,10.72,99700.0,9.3267,9.3354,9.318,9.3267,99700.0
2012-07-10 11:35:00,10.73,10.77,10.71,10.76,163000.0,9.3354,9.3702,9.318,9.3615,163000.0
2012-07-10 11:40:00,10.75,10.76,10.73,10.73,129700.0,9.3528,9.3615,9.3354,9.3354,129700.0
2012-07-10 11:45:00,10.74,10.76,10.73,10.75,34400.0,9.3441,9.3615,9.3354,9.3528,34400.0
2012-07-10 11:50:00,10.76,10.76,10.71,10.72,61800.0,9.3615,9.3615,9.318,9.3267,61800.0
2012-07-10 11:55:00,10.72,10.74,10.72,10.72,26700.0,9.3267,9.3441,9.3267,9.3267,26700.0
2012-07-10 12:00:00,10.72,10.74,10.71,10.73,116700.0,9.3267,9.3441,9.318,9.3354,116700.0
2012-07-10 12:05:00,10.72,10.73,10.71,10.71,53600.0,9.3267,9.3354,9.318,9.318,53600.0
2012-07-10 12:10:00,10.71,10.73,10.7,10.71,140000.0,9.318,9.3354,9.3093,9.318,140000.0
2012-07-10 12:15:00,10.72,10.72,10.71,10.71,24200.0,9.3267,9.3267,9.318,9.318,24200.0
2012-07-10 12:20:00,10.72,10.73,10.71,10.72,37600.0,9.3267,9.3354,9.318,9.3267,37600.0
2012-07-10 12:25:00,10.72,10.75,10.71,10.71,236200.0,9.3267,9.3528,9.318,9.318,236200.0
2012-07-10 12:30:00,10.72,10.72,10.7,10.7,149600.0,9.3267,9.3267,9.3093,9.3093,149600.0
2012-07-10 12:35:00,10.71,10.71,10.7,10.7,9700.0,9.318,9.318,9.3093,9.3093,9700.0
2012-07-10 12:40:00,10.7,10.71,10.7,10.71,17500.0,9.3093,9.318,9.3093,9.318,17500.0
2012-07-10 12:45:00,10.71,10.71,10.7,10.7,29100.0,9.318,9.318,9.3093,9.3093,29100.0
2012-07-10 12:50:00,10.71,10.71,10.7,10.71,10700.0,9.318,9.318,9.3093,9.318,10700.0
2012-07-10 12:55:00,10.71,10.71,10.7,10.71,39400.0,9.318,9.318,9.3093,9.318,39400.0
2012-07-10 13:00:00,10.71,10.71,10.7,10.71,34300.0,9.318,9.318,9.3093,9.318,34300.0
2012-07-10 13:05:00,10.7,10.71,10.7,10.7,49600.0,9.3093,9.318,9.3093,9.3093,49600.0
2012-07-10 13:10:00,10.71,10.71,10.68,10.69,194500.0,9.318,9.318,9.2919,9.3006,194500.0
2012-07-10 13:15:00,10.7,10.7,10.69,10.69,31500.0,9.3093,9.3093,9.3006,9.3006,31500.0
2012-07-10 13:20:00,10.7,10.7,10.66,10.68,61100.0,9.3093,9.3093,9.2745,9.2919,61100.0
2012-07-10 13:25:00,10.67,10.68,10.65,10.65,99700.0,9.2832,9.2919,9.2658,9.2658,99700.0
2012-07-10 13:30:00,10.66,10.66,10.58,10.62,259000.0,9.2745,9.2745,9.2049,9.2397,259000.0
2012-07-10 13:35:00,10.62,10.63,10.6,10.62,69400.0,9.2397,9.2484,9.2223,9.2397,69400.0
2012-07-10 13:40:00,10.62,10.63,10.6,10.6,60600.0,9.2397,9.2484,9.2223,9.2223,60600.0
2012-07-10 13:45:00,10.61,10.61,10.58,10.59,102300.0,9.231,9.231,9.2049,9.2136,102300.0
2012-07-10 13:50:00,10.59,10.61,10.58,10.6,171900.0,9.2136,9.231,9.2049,9.2223,171900.0
2012-07-10 13:55:00,10.6,10.6,10.57,10.58,64400.0,9.2223,9.2223,9.1962,9.2049,64400.0
2012-07-10 14:00:00,10.57,10.6,10.57,10.59,43300.0,9.1962,9.2223,9.1962,9.2136,43300.0
2012-07-10 14:05:00,10.59,10.59,10.57,10.59,33300.0,9.2136,9.2136,9.1962,9.2136,33300.0
2012-07-10 14:10:00,10.6,10.6,10.59,10.6,30100.0,9.2223,9.2223,9.2136,9.2223,30100.0
2012-07-10 14:15:00,10.59,10.6,10.52,10.53,179500.0,9.2136,9.2223,9.1527,9.1614,179500.0
2012-07-10 14:20:00,10.53,10.55,10.53,10.55,33000.0,9.1614,9.1788,9.1614,9.1788,33000.0
2012-07-10 14:25:00,10.55,10.56,10.53,10.55,55400.0,9.1788,9.1875,9.1614,9.1788,55400.0
2012-07-10 14:30:00,10.54,10.55,10.52,10.52,139900.0,9.1701,9.1788,9.1527,9.1527,139900.0
2012-07-10 14:35:00,10.53,10.54,10.51,10.53,59100.0,9.1614,9.1701,9.144,9.1614,59100.0
2012-07-10 14:40:00,10.54,10.57,10.53,10.55,463700.0,9.1701,9.1962,9.1614,9.1788,463700.0
2012-07-10 14:45:00,10.55,10.57,10.53,10.54,193000.0,9.1788,9.1962,9.1614,9.1701,193000.0
2012-07-10 14:50:00,10.54,10.56,10.5,10.54,520900.0,9.1701,9.1875,9.1353,9.1701,520900.0
2012-07-10 14:55:00,10.53,10.54,10.5,10.52,122800.0,9.1614,9.1701,9.1353,9.1527,122800.0
2012-07-10 15:00:00,10.53,10.61,10.52,10.61,189200.0,9.1614,9.231,9.1527,9.231,189200.0
2012-07-10 15:05:00,10.62,10.65,10.59,10.62,220400.0,9.2397,9.2658,9.2136,9.2397,220400.0
2012-07-10 15:10:00,10.62,10.63,10.59,10.61,208700.0,9.2397,9.2484,9.2136,9.231,208700.0
2012-07-10 15:15:00,10.61,10.65,10.6,10.65,210200.0,9.231,9.2658,9.2223,9.2658,210200.0
2012-07-10 15:20:00,10.65,10.68,10.63,10.65,201600.0,9.2658,9.2919,9.2484,9.2658,201600.0
2012-07-10 15:25:00,10.66,10.67,10.64,10.66,167000.0,9.2745,9.2832,9.2571,9.2745,167000.0
2012-07-10 15:30:00,10.65,10.67,10.64,10.67,304000.0,9.2658,9.2832,9.2571,9.2832,304000.0
2012-07-10 15:35:00,10.67,10.67,10.6,10.63,318200.0,9.2832,9.2832,9.2223,9.2484,318200.0
2012-07-10 15:40:00,10.63,10.66,10.63,10.65,103100.0,9.2484,9.2745,9.2484,9.2658,103100.0
2012-07-10 15:45:00,10.66,10.75,10.66,10.73,382600.0,9.2745,9.3528,9.2745,9.3354,382600.0
2012-07-10 15:50:00,10.73,10.74,10.7,10.71,237300.0,9.3354,9.3441,9.3093,9.318,237300.0
2012-07-10 15:55:00,10.71,10.72,10.69,10.69,374800.0,9.318,9.3267,9.3006,9.3006,374800.0
2012-07-11 09:30:00,10.74,10.82,10.72,10.79,195600.0,9.3441,9.4137,9.3267,9.3876,195600.0
2012-07-11 09:35:00,10.79,10.91,10.78,10.88,181400.0,9.3876,9.492,9.3789,9.4659,181400.0
2012-07-11 09:40:00,10.88,10.91,10.87,10.88,176300.0,9.4659,9.492,9.4572,9.4659,176300.0
2012-07-11 09:45:00,10.89,10.95,10.88,10.93,260500.0,9.4746,9.5268,9.4659,9.5094,260500.0
2012-07-11 09:50:00,10.94,10.95,10.92,10.95,98400.0,9.5181,9.5268,9.5007,9.5268,98400.0
2012-07-11 09:55:00,10.95,10.99,10.94,10.99,400500.0,9.5268,9.5616,9.5181,9.5616,400500.0
2012-07-11 10:00:00,10.99,11.04,10.99,11.02,410400.0,9.5616,9.6051,9.5616,9.5877,410400.0
2012-07-11 10:05:00,11.02,11.05,11.01,11.04,107400.0,9.5877,9.6138,9.579,9.6051,107400.0
2012-07-11 10:10:00,11.03,11.1,11.03,11.09,300800.0,9.5964,9.6573,9.5964,9.6486,300800.0
2012-07-11 10:15:00,11.09,11.15,11.08,11.12,320500.0,9.6486,9.7008,9.6399,9.6747,320500.0
2012-07-11 10:20:00,11.12,11.12,11.06,11.11,404000.0,9.6747,9.6747,9.6225,9.666,404000.0
2012-07-11 10:25:00,11.11,11.11,11.06,11.09,220800.0,9.666,9.666,9.6225,9.6486,220800.0
2012-07-11 10:30:00,11.09,11.1,11.05,11.09,268600.0,9.6486,9.6573,9.6138,9.6486,268600.0
2012-07-11 10:35:00,11.09,11.1,11.05,11.06,152800.0,9.6486,9.6573,9.6138,9.6225,152800.0
2012-07-11 10:40:00,11.07,11.07,11.01,11.05,154100.0,9.6312,9.6312,9.579,9.6138,154100.0
2012-07-11 10:45:00,11.05,11.06,11.04,11.05,151000.0,9.6138,9.6225,9.6051,9.6138,151000.0
2012-07-11 10:50:00,11.05,11.09,11.05,11.09,84700.0,9.6138,9.6486,9.6138,9.6486,84700.0
2012-07-11 10:55:00,11.08,11.11,11.08,11.1,151800.0,9.6399,9.666,9.6399,9.6573,151800.0
2012-07-11 11:00:00,11.1,11.11,11.1,11.1,135400.0,9.6573,9.666,9.6573,9.6573,135400.0
2012-07-11 11:05:00,11.1,11.12,11.09,11.11,155600.0,9.6573,9.6747,9.6486,9.666,155600.0
2012-07-11 11:10:00,11.1,11.11,11.03,11.03,100100.0,9.6573,9.666,9.5964,9.5964,100100.0
2012-07-11 11:15:00,11.03,11.08,11.03,11.04,102800.0,9.5964,9.6399,9.5964,9.6051,102800.0
2012-07-11 11:20:00,11.04,11.06,11.02,11.02,69700.0,9.6051,9.6225,9.5877,9.5877,69700.0
2012-07-11 11:25:00,11.02,11.03,11.0,11.02,85800.0,9.5877,9.5964,9.5703,9.5877,85800.0
2012-07-11 11:30:00,11.02,11.09,11.01,11.07,108600.0,9.5877,9.6486,9.579,9.6312,108600.0
2012-07-11 11:35:00,11.06,11.11,11.06,11.11,96800.0,9.6225,9.666,9.6225,9.666,96800.0
2012-07-11 11:40:00,11.11,11.11,11.09,11.1,75500.0,9.666,9.666,9.6486,9.6573,75500.0
2012-07-11 11:45:00,11.1,11.14,11.1,11.11,174700.0,9.6573,9.6921,9.6573,9.666,174700.0
2012-07-11 11:50:00,11.11,11.12,11.1,11.12,70400.0,9.666,9.6747,9.6573,9.6747,70400.0
2012-07-11 11:55:00,11.12,11.12,11.09,11.1,54000.0,9.6747,9.6747,9.6486,9.6573,54000.0
2012-07-11 12:00:00,11.1,11.11,11.08,11.09,56500.0,9.6573,9.666,9.6399,9.6486,56500.0
2012-07-11 12:05:00,11.09,11.12,11.09,11.11,92100.0,9.6486,9.6747,9.6486,9.666,92100.0
2012-07-11 12:10:00,11.11,11.11,11.1,11.1,23500.0,9.666,9.666,9.6573,9.6573,23500.0
2012-07-11 12:15:00,11.1,11.11,11.1,11.11,30100.0,9.6573,9.666,9.6573,9.666,30100.0
2012-07-11 12:20:00,11.11,11.13,11.1,11.12,76400.0,9.666,9.6834,9.6573,9.6747,76400.0
2012-07-11 12:25:00,11.12,11.15,11.1,11.14,326300.0,9.6747,9.7008,9.6573,9.6921,326300.0
2012-07-11 12:30:00,11.14,11.15,11.12,11.13,69900.0,9.6921,9.7008,9.6747,9.6834,69900.0
2012-07-11 12:35:00,11.13,11.15,11.13,11.14,69800.0,9.6834,9.7008,9.6834,9.6921,69800.0
2012-07-11 12:40:00,11.15,11.15,11.11,11.13,127000.0,9.7008,9.7008,9.666,9.6834,127000.0
2012-07-11 12:45:00,11.13,11.13,11.11,11.11,51400.0,9.6834,9.6834,9.666,9.666,51400.0
2012-07-11 12:50:00,11.12,11.12,11.09,11.1,99800.0,9.6747,9.6747,9.6486,9.6573,99800.0
2012-07-11 12:55:00,11.11,11.12,11.09,11.11,146900.0,9.666,9.6747,9.6486,9.666,146900.0
2012-07-11 13:00:00,11.11,11.12,11.09,11.12,55600.0,9.666,9.6747,9.6486,9.6747,55600.0
2012-07-11 13:05:00,11.12,11.12,11.09,11.1,34300.0,9.6747,9.6747,9.6486,9.6573,34300.0
2012-07-11 13:10:00,11.11,11.11,11.1,11.1,33100.0,9.666,9.666,9.6573,9.6573,33100.0
2012-07-11 13:15:00,11.1,11.11,11.09,11.09,41200.0,9.6573,9.666,9.6486,9.6486,41200.0
2012-07-11 13:20:00,11.1,11.11,11.09,11.1,85400.0,9.6573,9.666,9.6486,9.6573,85400.0
2012-07-11 13:25:00,11.1,11.12,11.1,11.11,44500.0,9.6573,9.6747,9.6573,9.666,44500.0
2012-07-11 13:30:00,11.11,11.12,11.09,11.12,79200.0,9.666,9.6747,9.6486,9.6747,79200.0
2012-07-11 13:35:00,11.11,11.12,11.1,11.12,75500.0,9.666,9.6747,9.6573,9.6747,75500.0
2012-07-11 13:40:00,11.12,11.12,11.1,11.11,75400.0,9.6747,9.6747,9.6573,9.666,75400.0
2012-07-11 13:45:00,11.11,11.12,11.1,11.11,15000.0,9.666,9.6747,9.6573,9.666,15000.0
2012-07-11 13:50:00,11.12,11.12,11.1,11.11,37200.0,9.6747,9.6747,9.6573,9.666,37200.0
2012-07-11 13:55:00,11.11,11.13,11.1,11.11,140900.0,9.666,9.6834,9.6573,9.666,140900.0
2012-07-11 14:00:00,11.11,11.14,11.09,11.1,115100.0,9.666,9.6921,9.6486,9.6573,115100.0
2012-07-11 14:05:00,11.09,11.13,11.09,11.1,218500.0,9.6486,9.6834,9.6486,9.6573,218500.0
2012-07-11 14:10:00,11.11,11.14,11.1,11.12,141900.0,9.666,9.6921,9.6573,9.6747,141900.0
2012-07-11 14:15:00,11.11,11.15,11.1,11.11,201000.0,9.666,9.7008,9.6573,9.666,201000.0
2012-07-11 14:20:00,11.11,11.12,11.08,11.08,237400.0,9.666,9.6747,9.6399,9.6399,237400.0
2012-07-11 14:25:00,11.09,11.1,11.07,11.1,86300.0,9.6486,9.6573,9.6312,9.6573,86300.0
2012-07-11 14:30:00,11.09,11.1,11.06,11.06,162500.0,9.6486,9.6573,9.6225,9.6225,162500.0
2012-07-11 14:35:00,11.06,11.07,11.02,11.02,132100.0,9.6225,9.6312,9.5877,9.5877,132100.0
2012-07-11 14:40:00,11.03,11.04,11.02,11.04,72500.0,9.5964,9.6051,9.5877,9.6051,72500.0
2012-07-11 14:45:00,11.04,11.04,11.01,11.03,119000.0,9.6051,9.6051,9.579,9.5964,119000.0
2012-07-11 14:50:00,11.03,11.06,11.02,11.03,146800.0,9.5964,9.6225,9.5877,9.5964,146800.0
2012-07-11 14:55:00,11.04,11.05,11.0,11.0,111200.0,9.6051,9.6138,9.5703,9.5703,111200.0
2012-07-11 15:00:00,11.01,11.08,11.01,11.03,112000.0,9.579,9.6399,9.579,9.5964,112000.0
2012-07-11 15:05:00,11.04,11.08,11.03,11.07,111600.0,9.6051,9.6399,9.5964,9.6312,111600.0
2012-07-11 15:10:00,11.08,11.08,11.07,11.07,37900.0,9.6399,9.6399,9.6312,9.6312,37900.0
2012-07-11 15:15:00,11.07,11.09,11.05,11.09,219800.0,9.6312,9.6486,9.6138,9.6486,219800.0
2012-07-11 15:20:00,11.09,11.1,11.06,11.08,177100.0,9.6486,9.6573,9.6225,9.6399,177100.0
2012-07-11 15:25:00,11.09,11.1,11.06,11.07,100100.0,9.6486,9.6573,9.6225,9.6312,100100.0
2012-07-11 15:30:00,11.07,11.11,11.07,11.11,119300.0,9.6312,9.666,9.6312,9.666,119300.0
2012-07-11 15:35:00,11.11,11.11,11.08,11.11,126100.0,9.666,9.666,9.6399,9.666,126100.0
2012-07-11 15:40:00,11.11,11.13,11.07,11.11,181200.0,9.666,9.6834,9.6312,9.666,181200.0
2012-07-11 15:45:00,11.11,11.11,11.07,11.1,225100.0,9.666,9.666,9.6312,9.6573,225100.0
2012-07-11 15:50:00,11.1,11.12,11.09,11.1,195000.0,9.6573,9.6747,9.6486,9.6573,195000.0
2012-07-11 15:55:00,11.1,11.11,11.08,11.1,284900.0,9.6573,9.666,9.6399,9.6573,284900.0
2012-07-12 09:30:00,10.73,10.82,10.68,10.8,285000.0,9.3354,9.4137,9.2919,9.3963,285000.0
2012-07-12 09:35:00,10.8,10.84,10.79,10.81,283200.0,9.3963,9.4311,9.3876,9.405,283200.0
2012-07-12 09:40:00,10.8,10.85,10.79,10.84,367800.0,9.3963,9.4398,9.3876,9.4311,367800.0
2012-07-12 09:45:00,10.83,10.93,10.83,10.92,199700.0,9.4224,9.5094,9.4224,9.5007,199700.0
2012-07-12 09:50:00,10.92,10.99,10.92,10.98,190500.0,9.5007,9.5616,9.5007,9.5529,190500.0
2012-07-12 09:55:00,10.99,10.99,10.85,10.9,206300.0,9.5616,9.5616,9.4398,9.4833,206300.0
2012-07-12 10:00:00,10.9,10.9,10.85,10.85,155800.0,9.4833,9.4833,9.4398,9.4398,155800.0
2012-07-12 10:05:00,10.85,10.86,10.85,10.85,116800.0,9.4398,9.4485,9.4398,9.4398,116800.0
2012-07-12 10:10:00,10.85,10.89,10.85,10.88,95000.0,9.4398,9.4746,9.4398,9.4659,95000.0
2012-07-12 10:15:00,10.88,10.88,10.86,10.87,110100.0,9.4659,9.4659,9.4485,9.4572,110100.0
2012-07-12 10:20:00,10.87,10.91,10.86,10.89,126500.0,9.4572,9.492,9.4485,9.4746,126500.0
2012-07-12 10:25:00,10.88,10.89,10.85,10.87,291000.0,9.4659,9.4746,9.4398,9.4572,291000.0
2012-07-12 10:30:00,10.87,10.88,10.86,10.86,132500.0,9.4572,9.4659,9.4485,9.4485,132500.0
2012-07-12 10:35:00,10.86,10.87,10.84,10.84,48800.0,9.4485,9.4572,9.4311,9.4311,48800.0
2012-07-12 10:40:00,10.84,10.84,10.8,10.8,56600.0,9.4311,9.4311,9.3963,9.3963,56600.0
2012-07-12 10:45:00,10.8,10.8,10.75,10.75,88700.0,9.3963,9.3963,9.3528,9.3528,88700.0
2012-07-12 10:50:00,10.76,10.77,10.74,10.76,180500.0,9.3615,9.3702,9.3441,9.3615,180500.0
2012-07-12 10:55:00,10.77,10.78,10.75,10.76,84400.0,9.3702,9.3789,9.3528,9.3615,84400.0
2012-07-12 11:00:00,10.76,10.77,10.72,10.77,204600.0,9.3615,9.3702,9.3267,9.3702,204600.0
2012-07-12 11:05:00,10.76,10.78,10.76,10.78,26800.0,9.3615,9.3789,9.3615,9.3789,26800.0
2012-07-12 11:10:00,10.78,10.78,10.75,10.75,68000.0,9.3789,9.3789,9.3528,9.3528,68000.0
2012-07-12 11:15:00,10.75,10.76,10.75,10.76,51400.0,9.3528,9.3615,9.3528,9.3615,51400.0
2012-07-12 11:20:00,10.76,10.76,10.72,10.73,194200.0,9.3615,9.3615,9.3267,9.3354,194200.0
2012-07-12 11:25:00,10.74,10.76,10.73,10.76,50600.0,9.3441,9.3615,9.3354,9.3615,50600.0
2012-07-12 11:30:00,10.75,10.76,10.75,10.75,37500.0,9.3528,9.3615,9.3528,9.3528,37500.0
2012-07-12 11:35:00,10.76,10.79,10.75,10.76,60900.0,9.3615,9.3876,9.3528,9.3615,60900.0
2012-07-12 11:40:00,10.76,10.77,10.76,10.77,11100.0,9.3615,9.3702,9.3615,9.3702,11100.0
2012-07-12 11:45:00,10.76,10.8,10.76,10.8,50900.0,9.3615,9.3963,9.3615,9.3963,50900.0
2012-07-12 11:50:00,10.8,10.81,10.79,10.81,33500.0,9.3963,9.405,9.3876,9.405,33500.0
2012-07-12 11:55:00,10.81,10.83,10.79,10.8,94200.0,9.405,9.4224,9.3876,9.3963,94200.0
2012-07-12 12:00:00,10.8,10.83,10.79,10.8,66300.0,9.3963,9.4224,9.3876,9.3963,66300.0
2012-07-12 12:05:00,10.8,10.81,10.79,10.79,22200.0,9.3963,9.405,9.3876,9.3876,22200.0
2012-07-12 12:10:00,10.8,10.8,10.78,10.78,28600.0,9.3963,9.3963,9.3789,9.3789,28600.0
2012-07-12 12:15:00,10.79,10.8,10.78,10.8,227700.0,9.3876,9.3963,9.3789,9.3963,227700.0
2012-07-12 12:20:00,10.79,10.8,10.78,10.78,21200.0,9.3876,9.3963,9.3789,9.3789,21200.0
2012-07-12 12:25:00,10.79,10.8,10.77,10.79,90900.0,9.3876,9.3963,9.3702,9.3876,90900.0
2012-07-12 12:30:00,10.79,10.8,10.78,10.79,25500.0,9.3876,9.3963,9.3789,9.3876,25500.0
2012-07-12 12:35:00,10.79,10.86,10.79,10.85,162600.0,9.3876,9.4485,9.3876,9.4398,162600.0
2012-07-12 12:40:00,10.84,10.87,10.84,10.87,45400.0,9.4311,9.4572,9.4311,9.4572,45400.0
2012-07-12 12:45:00,10.87,10.87,10.83,10.85,126000.0,9.4572,9.4572,9.4224,9.4398,126000.0
2012-07-12 12:50:00,10.85,10.86,10.84,10.85,20000.0,9.4398,9.4485,9.4311,9.4398,20000.0
2012-07-12 12:55:00,10.85,10.86,10.82,10.86,40900.0,9.4398,9.4485,9.4137,9.4485,40900.0
2012-07-12 13:00:00,10.86,10.87,10.84,10.84,89500.0,9.4485,9.4572,9.4311,9.4311,89500.0
2012-07-12 13:05:00,10.84,10.87,10.84,10.87,28700.0,9.4311,9.4572,9.4311,9.4572,28700.0
2012-07-12 13:10:00,10.87,10.93,10.87,10.9,102400.0,9.4572,9.5094,9.4572,9.4833,102400.0
2012-07-12 13:15:00,10.89,10.93,10.89,10.93,71700.0,9.4746,9.5094,9.4746,9.5094,71700.0
2012-07-12 13:20:00,10.92,10.96,10.92,10.93,243100.0,9.5007,9.5355,9.5007,9.5094,243100.0
2012-07-12 13:25:00,10.93,10.97,10.9,10.92,179000.0,9.5094,9.5442,9.4833,9.5007,179000.0
2012-07-12 13:30:00,10.93,10.95,10.92,10.94,53900.0,9.5094,9.5268,9.5007,9.5181,53900.0
2012-07-12 13:35:00,10.95,10.95,10.91,10.93,61300.0,9.5268,9.5268,9.492,9.5094,61300.0
2012-07-12 13:40:00,10.93,10.94,10.9,10.9,42900.0,9.5094,9.5181,9.4833,9.4833,42900.0
2012-07-12 13:45:00,10.9,10.91,10.89,10.91,79400.0,9.4833,9.492,9.4746,9.492,79400.0
2012-07-12 13:50:00,10.91,10.91,10.84,10.85,63400.0,9.492,9.492,9.4311,9.4398,63400.0
2012-07-12 13:55:00,10.86,10.86,10.84,10.84,28300.0,9.4485,9.4485,9.4311,9.4311,28300.0
2012-07-12 14:00:00,10.84,10.85,10.82,10.83,187500.0,9.4311,9.4398,9.4137,9.4224,187500.0
2012-07-12 14:05:00,10.84,10.91,10.83,10.87,139400.0,9.4311,9.492,9.4224,9.4572,139400.0
2012-07-12 14:10:00,10.88,10.88,10.83,10.83,56700.0,9.4659,9.4659,9.4224,9.4224,56700.0
2012-07-12 14:15:00,10.83,10.87,10.82,10.84,74700.0,9.4224,9.4572,9.4137,9.4311,74700.0
2012-07-12 14:20:00,10.84,10.85,10.78,10.79,169300.0,9.4311,9.4398,9.3789,9.3876,169300.0
2012-07-12 14:25:00,10.8,10.82,10.79,10.8,37200.0,9.3963,9.4137,9.3876,9.3963,37200.0
2012-07-12 14:30:00,10.79,10.81,10.78,10.79,94100.0,9.3876,9.405,9.3789,9.3876,94100.0
2012-07-12 14:35:00,10.79,10.83,10.78,10.81,105500.0,9.3876,9.4224,9.3789,9.405,105500.0
2012-07-12 14:40:00,10.82,10.82,10.79,10.8,60700.0,9.4137,9.4137,9.3876,9.3963,60700.0
2012-07-12 14:45:00,10.8,10.8,10.78,10.8,60500.0,9.3963,9.3963,9.3789,9.3963,60500.0
2012-07-12 14:50:00,10.79,10.81,10.77,10.78,90100.0,9.3876,9.405,9.3702,9.3789,90100.0
2012-07-12 14:55:00,10.78,10.78,10.75,10.76,114100.0,9.3789,9.3789,9.3528,9.3615,114100.0
2012-07-12 15:00:00,10.76,10.78,10.75,10.76,91800.0,9.3615,9.3789,9.3528,9.3615,91800.0
2012-07-12 15:05:00,10.77,10.77,10.76,10.76,20900.0,9.3702,9.3702,9.3615,9.3615,20900.0
2012-07-12 15:10:00,10.76,10.78,10.74,10.74,109800.0,9.3615,9.3789,9.3441,9.3441,109800.0
2012-07-12 15:15:00,10.74,10.75,10.71,10.72,133400.0,9.3441,9.3528,9.318,9.3267,133400.0
2012-07-12 15:20:00,10.71,10.77,10.71,10.77,100900.0,9.318,9.3702,9.318,9.3702,100900.0
2012-07-12 15:25:00,10.77,10.77,10.74,10.74,145300.0,9.3702,9.3702,9.3441,9.3441,145300.0
2012-07-12 15:30:00,10.75,10.78,10.74,10.76,109200.0,9.3528,9.3789,9.3441,9.3615,109200.0
2012-07-12 15:35:00,10.76,10.78,10.74,10.78,341400.0,9.3615,9.3789,9.3441,9.3789,341400.0
2012-07-12 15:40:00,10.78,10.79,10.76,10.77,105900.0,9.3789,9.3876,9.3615,9.3702,105900.0
2012-07-12 15:45:00,10.77,10.8,10.77,10.79,229500.0,9.3702,9.3963,9.3702,9.3876,229500.0
2012-07-12 15:50:00,10.78,10.78,10.75,10.77,337300.0,9.3789,9.3789,9.3528,9.3702,337300.0
2012-07-12 15:55:00,10.76,10.77,10.73,10.74,593600.0,9.3615,9.3702,9.3354,9.3441,593600.0
2012-07-13 09:30:00,10.76,10.81,10.74,10.8,82500.0,9.3615,9.405,9.3441,9.3963,82500.0
2012-07-13 09:35:00,10.79,10.82,10.78,10.79,97500.0,9.3876,9.4137,9.3789,9.3876,97500.0
2012-07-13 09:40:00,10.8,10.8,10.76,10.79,109900.0,9.3963,9.3963,9.3615,9.3876,109900.0
2012-07-13 09:45:00,10.79,10.79,10.73,10.75,97400.0,9.3876,9.3876,9.3354,9.3528,97400.0
2012-07-13 09:50:00,10.75,10.75,10.71,10.71,57300.0,9.3528,9.3528,9.318,9.318,57300.0
2012-07-13 09:55:00,10.71,10.75,10.7,10.74,58800.0,9.318,9.3528,9.3093,9.3441,58800.0
2012-07-13 10:00:00,10.74,10.78,10.72,10.75,47000.0,9.3441,9.3789,9.3267,9.3528,47000.0
2012-07-13 10:05:00,10.76,10.81,10.76,10.81,150800.0,9.3615,9.405,9.3615,9.405,150800.0
2012-07-13 10:10:00,10.8,10.81,10.78,10.79,67500.0,9.3963,9.405,9.3789,9.3876,67500.0
2012-07-13 10:15:00,10.78,10.82,10.77,10.8,58600.0,9.3789,9.4137,9.3702,9.3963,58600.0
2012-07-13 10:20:00,10.8,10.81,10.78,10.78,81500.0,9.3963,9.405,9.3789,9.3789,81500.0
2012-07-13 10:25:00,10.79,10.79,10.74,10.75,113000.0,9.3876,9.3876,9.3441,9.3528,113000.0
2012-07-13 10:30:00,10.75,10.76,10.73,10.73,119700.0,9.3528,9.3615,9.3354,9.3354,119700.0
2012-07-13 10:35:00,10.73,10.74,10.7,10.7,117800.0,9.3354,9.3441,9.3093,9.3093,117800.0
2012-07-13 10:40:00,10.71,10.72,10.7,10.7,66900.0,9.318,9.3267,9.3093,9.3093,66900.0
2012-07-13 10:45:00,10.7,10.71,10.7,10.7,58700.0,9.3093,9.318,9.3093,9.3093,58700.0
2012-07-13 10:50:00,10.7,10.74,10.7,10.74,107300.0,9.3093,9.3441,9.3093,9.3441,107300.0
2012-07-13 10:55:00,10.74,10.74,10.72,10.72,15000.0,9.3441,9.3441,9.3267,9.3267,15000.0
2012-07-13 11:00:00,10.72,10.73,10.71,10.71,39400.0,9.3267,9.3354,9.318,9.318,39400.0
2012-07-13 11:05:00,10.72,10.72,10.7,10.71,68500.0,9.3267,9.3267,9.3093,9.318,68500.0
2012-07-13 11:10:00,10.71,10.71,10.7,10.71,60500.0,9.318,9.318,9.3093,9.318,60500.0
2012-07-13 11:15:00,10.71,10.72,10.7,10.71,25800.0,9.318,9.3267,9.3093,9.318,25800.0
2012-07-13 11:20:00,10.71,10.71,10.7,10.71,13800.0,9.318,9.318,9.3093,9.318,13800.0
2012-07-13 11:25:00,10.71,10.72,10.7,10.72,19900.0,9.318,9.3267,9.3093,9.3267,19900.0
2012-07-13 11:30:00,10.71,10.74,10.71,10.73,37000.0,9.318,9.3441,9.318,9.3354,37000.0
2012-07-13 11:35:00,10.72,10.72,10.71,10.72,10000.0,9.3267,9.3267,9.318,9.3267,10000.0
2012-07-13 11:40:00,10.72,10.73,10.71,10.73,18000.0,9.3267,9.3354,9.318,9.3354,18000.0
2012-07-13 11:45:00,10.72,10.77,10.72,10.73,103400.0,9.3267,9.3702,9.3267,9.3354,103400.0
2012-07-13 11:50:00,10.74,10.75,10.73,10.75,46700.0,9.3441,9.3528,9.3354,9.3528,46700.0
2012-07-13 11:55:00,10.75,10.75,10.73,10.75,55000.0,9.3528,9.3528,9.3354,9.3528,55000.0
2012-07-13 12:00:00,10.74,10.75,10.73,10.74,24100.0,9.3441,9.3528,9.3354,9.3441,24100.0
2012-07-13 12:05:00,10.75,10.75,10.74,10.75,15600.0,9.3528,9.3528,9.3441,9.3528,15600.0
2012-07-13 12:10:00,10.75,10.76,10.74,10.74,122000.0,9.3528,9.3615,9.3441,9.3441,122000.0
2012-07-13 12:15:00,10.74,10.75,10.71,10.71,61000.0,9.3441,9.3528,9.318,9.318,61000.0
2012-07-13 12:20:00,10.71,10.72,10.7,10.71,88400.0,9.318,9.3267,9.3093,9.318,88400.0
2012-07-13 12:25:00,10.71,10.73,10.7,10.7,79200.0,9.318,9.3354,9.3093,9.3093,79200.0
2012-07-13 12:30:00,10.7,10.72,10.7,10.72,34400.0,9.3093,9.3267,9.3093,9.3267,34400.0
2012-07-13 12:35:00,10.72,10.73,10.71,10.71,44100.0,9.3267,9.3354,9.318,9.318,44100.0
2012-07-13 12:40:00,10.72,10.72,10.71,10.72,16100.0,9.3267,9.3267,9.318,9.3267,16100.0
2012-07-13 12:45:00,10.71,10.73,10.71,10.72,22400.0,9.318,9.3354,9.318,9.3267,22400.0
2012-07-13 12:50:00,10.72,10.73,10.72,10.73,23600.0,9.3267,9.3354,9.3267,9.3354,23600.0
2012-07-13 12:55:00,10.73,10.74,10.72,10.73,39500.0,9.3354,9.3441,9.3267,9.3354,39500.0
2012-07-13 13:00:00,10.74,10.76,10.72,10.75,111900.0,9.3441,9.3615,9.3267,9.3528,111900.0
2012-07-13 13:05:00,10.75,10.77,10.74,10.77,34500.0,9.3528,9.3702,9.3441,9.3702,34500.0
2012-07-13 13:10:00,10.77,10.78,10.76,10.78,58900.0,9.3702,9.3789,9.3615,9.3789,58900.0
2012-07-13 13:15:00,10.78,10.82,10.77,10.82,100200.0,9.3789,9.4137,9.3702,9.4137,100200.0
2012-07-13 13:20:00,10.82,10.82,10.8,10.81,173100.0,9.4137,9.4137,9.3963,9.405,173100.0
2012-07-13 13:25:00,10.8,10.81,10.8,10.8,11900.0,9.3963,9.405,9.3963,9.3963,11900.0
2012-07-13 13:30:00,10.8,10.81,10.8,10.8,22700.0,9.3963,9.405,9.3963,9.3963,22700.0
2012-07-13 13:35:00,10.79,10.82,10.79,10.82,52600.0,9.3876,9.4137,9.3876,9.4137,52600.0
2012-07-13 13:40:00,10.81,10.82,10.8,10.8,35100.0,9.405,9.4137,9.3963,9.3963,35100.0
2012-07-13 13:45:00,10.81,10.81,10.79,10.79,16600.0,9.405,9.405,9.3876,9.3876,16600.0
2012-07-13 13:50:00,10.79,10.8,10.79,10.79,12700.0,9.3876,9.3963,9.3876,9.3876,12700.0
2012-07-13 13:55:00,10.8,10.82,10.79,10.8,52400.0,9.3963,9.4137,9.3876,9.3963,52400.0
2012-07-13 14:00:00,10.81,10.82,10.8,10.8,53300.0,9.405,9.4137,9.3963,9.3963,53300.0
2012-07-13 14:05:00,10.8,10.83,10.8,10.83,51000.0,9.3963,9.4224,9.3963,9.4224,51000.0
2012-07-13 14:10:00,10.83,10.84,10.82,10.83,44600.0,9.4224,9.4311,9.4137,9.4224,44600.0
2012-07-13 14:15:00,10.83,10.87,10.83,10.87,46500.0,9.4224,9.4572,9.4224,9.4572,46500.0
2012-07-13 14:20:00,10.87,10.87,10.85,10.87,58000.0,9.4572,9.4572,9.4398,9.4572,58000.0
2012-07-13 14:25:00,10.86,10.87,10.86,10.86,8900.0,9.4485,9.4572,9.4485,9.4485,8900.0
2012-07-13 14:30:00,10.87,10.88,10.84,10.86,88200.0,9.4572,9.4659,9.4311,9.4485,88200.0
2012-07-13 14:35:00,10.85,10.86,10.81,10.81,40600.0,9.4398,9.4485,9.405,9.405,40600.0
2012-07-13 14:40:00,10.82,10.83,10.81,10.83,28300.0,9.4137,9.4224,9.405,9.4224,28300.0
2012-07-13 14:45:00,10.83,10.83,10.81,10.81,27800.0,9.4224,9.4224,9.405,9.405,27800.0
2012-07-13 14:50:00,10.82,10.82,10.81,10.82,12100.0,9.4137,9.4137,9.405,9.4137,12100.0
2012-07-13 14:55:00,10.82,10.82,10.81,10.82,16200.0,9.4137,9.4137,9.405,9.4137,16200.0
2012-07-13 15:00:00,10.82,10.86,10.82,10.86,36400.0,9.4137,9.4485,9.4137,9.4485,36400.0
2012-07-13 15:05:00,10.86,10.86,10.85,10.86,23600.0,9.4485,9.4485,9.4398,9.4485,23600.0
2012-07-13 15:10:00,10.86,10.86,10.83,10.83,60300.0,9.4485,9.4485,9.4224,9.4224,60300.0
2012-07-13 15:15:00,10.83,10.84,10.81,10.83,44200.0,9.4224,9.4311,9.405,9.4224,44200.0
2012-07-13 15:20:00,10.82,10.84,10.81,10.82,33000.0,9.4137,9.4311,9.405,9.4137,33000.0
2012-07-13 15:25:00,10.82,10.83,10.8,10.8,48500.0,9.4137,9.4224,9.3963,9.3963,48500.0
2012-07-13 15:30:00,10.8,10.83,10.8,10.81,76900.0,9.3963,9.4224,9.3963,9.405,76900.0
2012-07-13 15:35:00,10.8,10.82,10.8,10.82,103200.0,9.3963,9.4137,9.3963,9.4137,103200.0
2012-07-13 15:40:00,10.82,10.86,10.82,10.86,155400.0,9.4137,9.4485,9.4137,9.4485,155400.0
2012-07-13 15:45:00,10.85,10.86,10.82,10.83,175600.0,9.4398,9.4485,9.4137,9.4224,175600.0
2012-07-13 15:50:00,10.84,10.84,10.81,10.83,120200.0,9.4311,9.4311,9.405,9.4224,120200.0
2012-07-13 15:55:00,10.82,10.84,10.81,10.84,336200.0,9.4137,9.4311,9.405,9.4311,336200.0
2012-07-16 09:30:00,10.86,10.87,10.77,10.77,69300.0,9.4485,9.4572,9.3702,9.3702,69300.0
2012-07-16 09:35:00,10.78,10.9,10.78,10.87,154800.0,9.3789,9.4833,9.3789,9.4572,154800.0
2012-07-16 09:40:00,10.87,10.89,10.84,10.89,62400.0,9.4572,9.4746,9.4311,9.4746,62400.0
2012-07-16 09:45:00,10.89,10.89,10.83,10.87,56800.0,9.4746,9.4746,9.4224,9.4572,56800.0
2012-07-16 09:50:00,10.87,10.92,10.86,10.87,99400.0,9.4572,9.5007,9.4485,9.4572,99400.0
2012-07-16 09:55:00,10.87,10.88,10.8,10.81,83300.0,9.4572,9.4659,9.3963,9.405,83300.0
2012-07-16 10:00:00,10.81,10.83,10.79,10.79,34500.0,9.405,9.4224,9.3876,9.3876,34500.0
2012-07-16 10:05:00,10.79,10.81,10.77,10.78,123400.0,9.3876,9.405,9.3702,9.3789,123400.0
2012-07-16 10:10:00,10.79,10.79,10.75,10.77,85300.0,9.3876,9.3876,9.3528,9.3702,85300.0
2012-07-16 10:15:00,10.78,10.82,10.75,10.81,105800.0,9.3789,9.4137,9.3528,9.405,105800.0
2012-07-16 10:20:00,10.81,10.84,10.78,10.82,73300.0,9.405,9.4311,9.3789,9.4137,73300.0
2012-07-16 10:25:00,10.82,10.88,10.8,10.87,108400.0,9.4137,9.4659,9.3963,9.4572,108400.0
2012-07-16 10:30:00,10.86,10.87,10.84,10.87,26800.0,9.4485,9.4572,9.4311,9.4572,26800.0
2012-07-16 10:35:00,10.86,10.95,10.86,10.95,121000.0,9.4485,9.5268,9.4485,9.5268,121000.0
2012-07-16 10:40:00,10.95,10.98,10.93,10.97,98300.0,9.5268,9.5529,9.5094,9.5442,98300.0
2012-07-16 10:45:00,10.97,10.97,10.95,10.96,64100.0,9.5442,9.5442,9.5268,9.5355,64100.0
2012-07-16 10:50:00,10.96,10.97,10.95,10.97,49200.0,9.5355,9.5442,9.5268,9.5442,49200.0
2012-07-16 10:55:00,10.97,11.04,10.96,11.02,169900.0,9.5442,9.6051,9.5355,9.5877,169900.0
2012-07-16 11:00:00,11.02,11.03,10.99,10.99,60600.0,9.5877,9.5964,9.5616,9.5616,60600.0
2012-07-16 11:05:00,10.99,11.02,10.99,11.02,58000.0,9.5616,9.5877,9.5616,9.5877,58000.0
2012-07-16 11:10:00,11.02,11.09,11.01,11.08,110800.0,9.5877,9.6486,9.579,9.6399,110800.0
2012-07-16 11:15:00,11.08,11.11,11.06,11.09,87800.0,9.6399,9.666,9.6225,9.6486,87800.0
2012-07-16 11:20:00,11.08,11.09,11.03,11.03,55600.0,9.6399,9.6486,9.5964,9.5964,55600.0
2012-07-16 11:25:00,11.03,11.05,11.02,11.05,48800.0,9.5964,9.6138,9.5877,9.6138,48800.0
2012-07-16 11:30:00,11.04,11.05,11.03,11.04,42500.0,9.6051,9.6138,9.5964,9.6051,42500.0
2012-07-16 11:35:00,11.03,11.04,11.03,11.04,34400.0,9.5964,9.6051,9.5964,9.6051,34400.0
2012-07-16 11:40:00,11.04,11.06,11.01,11.01,109900.0,9.6051,9.6225,9.579,9.579,109900.0
2012-07-16 11:45:00,11.01,11.05,11.01,11.05,36900.0,9.579,9.6138,9.579,9.6138,36900.0
2012-07-16 11:50:00,11.05,11.05,11.02,11.04,40000.0,9.6138,9.6138,9.5877,9.6051,40000.0
2012-07-16 11:55:00,11.03,11.06,11.03,11.05,59500.0,9.5964,9.6225,9.5964,9.6138,59500.0
2012-07-16 12:00:00,11.05,11.07,11.03,11.04,206100.0,9.6138,9.6312,9.5964,9.6051,206100.0
2012-07-16 12:05:00,11.04,11.06,11.04,11.04,92600.0,9.6051,9.6225,9.6051,9.6051,92600.0
2012-07-16 12:10:00,11.05,11.07,11.04,11.04,147700.0,9.6138,9.6312,9.6051,9.6051,147700.0
2012-07-16 12:15:00,11.05,11.05,11.02,11.04,42900.0,9.6138,9.6138,9.5877,9.6051,42900.0
2012-07-16 12:20:00,11.04,11.04,11.02,11.02,45800.0,9.6051,9.6051,9.5877,9.5877,45800.0
2012-07-16 12:25:00,11.02,11.03,11.02,11.02,37400.0,9.5877,9.5964,9.5877,9.5877,37400.0
2012-07-16 12:30:00,11.03,11.03,11.02,11.02,28800.0,9.5964,9.5964,9.5877,9.5877,28800.0
2012-07-16 12:35:00,11.03,11.04,11.02,11.04,164300.0,9.5964,9.6051,9.5877,9.6051,164300.0
2012-07-16 12:40:00,11.04,11.06,11.03,11.05,151400.0,9.6051,9.6225,9.5964,9.6138,151400.0
2012-07-16 12:45:00,11.06,11.06,11.03,11.03,119000.0,9.6225,9.6225,9.5964,9.5964,119000.0
2012-07-16 12:50:00,11.03,11.04,11.02,11.03,61700.0,9.5964,9.6051,9.5877,9.5964,61700.0
2012-07-16 12:55:00,11.02,11.05,11.02,11.04,41100.0,9.5877,9.6138,9.5877,9.6051,41100.0
2012-07-16 13:00:00,11.04,11.06,11.04,11.06,69800.0,9.6051,9.6225,9.6051,9.6225,69800.0
2012-07-16 13:05:00,11.06,11.06,11.02,11.03,72200.0,9.6225,9.6225,9.5877,9.5964,72200.0
2012-07-16 13:10:00,11.02,11.05,11.02,11.04,120100.0,9.5877,9.6138,9.5877,9.6051,120100.0
2012-07-16 13:15:00,11.03,11.04,11.03,11.04,10200.0,9.5964,9.6051,9.5964,9.6051,10200.0
2012-07-16 13:20:00,11.03,11.04,11.03,11.04,40100.0,9.5964,9.6051,9.5964,9.6051,40100.0
2012-07-16 13:25:00,11.04,11.05,11.03,11.04,90000.0,9.6051,9.6138,9.5964,9.6051,90000.0
2012-07-16 13:30:00,11.04,11.05,11.03,11.03,60500.0,9.6051,9.6138,9.5964,9.5964,60500.0
2012-07-16 13:35:00,11.03,11.04,11.01,11.01,44100.0,9.5964,9.6051,9.579,9.579,44100.0
2012-07-16 13:40:00,11.01,11.01,10.99,10.99,23100.0,9.579,9.579,9.5616,9.5616,23100.0
2012-07-16 13:45:00,10.99,11.04,10.99,11.02,120000.0,9.5616,9.6051,9.5616,9.5877,120000.0
2012-07-16 13:50:00,11.01,11.04,11.01,11.03,150300.0,9.579,9.6051,9.579,9.5964,150300.0
2012-07-16 13:55:00,11.04,11.04,11.03,11.04,24800.0,9.6051,9.6051,9.5964,9.6051,24800.0
2012-07-16 14:00:00,11.04,11.04,11.02,11.02,58300.0,9.6051,9.6051,9.5877,9.5877,58300.0
2012-07-16 14:05:00,11.02,11.03,11.02,11.02,14700.0,9.5877,9.5964,9.5877,9.5877,14700.0
2012-07-16 14:10:00,11.03,11.05,11.02,11.04,262000.0,9.5964,9.6138,9.5877,9.6051,262000.0
2012-07-16 14:15:00,11.05,11.08,11.04,11.08,105300.0,9.6138,9.6399,9.6051,9.6399,105300.0
2012-07-16 14:20:00,11.08,11.08,11.04,11.05,54700.0,9.6399,9.6399,9.6051,9.6138,54700.0
2012-07-16 14:25:00,11.04,11.07,11.04,11.04,180700.0,9.6051,9.6312,9.6051,9.6051,180700.0
2012-07-16 14:30:00,11.04,11.05,11.01,11.02,31600.0,9.6051,9.6138,9.579,9.5877,31600.0
2012-07-16 14:35:00,11.01,11.01,11.0,11.01,28800.0,9.579,9.579,9.5703,9.579,28800.0
2012-07-16 14:40:00,11.01,11.04,11.0,11.03,109100.0,9.579,9.6051,9.5703,9.5964,109100.0
2012-07-16 14:45:00,11.02,11.04,11.02,11.04,25100.0,9.5877,9.6051,9.5877,9.6051,25100.0
2012-07-16 14:50:00,11.03,11.04,11.03,11.03,57500.0,9.5964,9.6051,9.5964,9.5964,57500.0
2012-07-16 14:55:00,11.03,11.04,11.02,11.02,38000.0,9.5964,9.6051,9.5877,9.5877,38000.0
2012-07-16 15:00:00,11.03,11.03,11.01,11.02,55800.0,9.5964,9.5964,9.579,9.5877,55800.0
2012-07-16 15:05:00,11.02,11.03,11.02,11.03,20500.0,9.5877,9.5964,9.5877,9.5964,20500.0
2012-07-16 15:10:00,11.03,11.03,11.0,11.0,43500.0,9.5964,9.5964,9.5703,9.5703,43500.0
2012-07-16 15:15:00,11.0,11.01,10.93,10.97,345200.0,9.5703,9.579,9.5094,9.5442,345200.0
2012-07-16 15:20:00,10.98,10.98,10.94,10.95,143800.0,9.5529,9.5529,9.5181,9.5268,143800.0
2012-07-16 15:25:00,10.94,10.95,10.94,10.95,34500.0,9.5181,9.5268,9.5181,9.5268,34500.0
2012-07-16 15:30:00,10.95,11.0,10.94,11.0,136000.0,9.5268,9.5703,9.5181,9.5703,136000.0
2012-07-16 15:35:00,11.0,11.02,11.0,11.01,136100.0,9.5703,9.5877,9.5703,9.579,136100.0
2012-07-16 15:40:00,11.0,11.0,10.96,10.99,127900.0,9.5703,9.5703,9.5355,9.5616,127900.0
2012-07-16 15:45:00,10.99,10.99,10.92,10.93,200300.0,9.5616,9.5616,9.5007,9.5094,200300.0
2012-07-16 15:50:00,10.94,10.98,10.93,10.96,292000.0,9.5181,9.5529,9.5094,9.5355,292000.0
2012-07-16 15:55:00,10.95,10.98,10.95,10.97,214100.0,9.5268,9.5529,9.5268,9.5442,214100.0
2012-07-17 09:30:00,11.1,11.1,10.95,10.96,71800.0,9.6573,9.6573,9.5268,9.5355,71800.0
2012-07-17 09:35:00,10.96,11.02,10.95,11.01,55400.0,9.5355,9.5877,9.5268,9.579,55400.0
2012-07-17 09:40:00,11.0,11.01,10.95,10.98,40200.0,9.5703,9.579,9.5268,9.5529,40200.0
2012-07-17 09:45:00,10.98,11.0,10.88,10.88,182400.0,9.5529,9.5703,9.4659,9.4659,182400.0
2012-07-17 09:50:00,10.88,10.89,10.83,10.85,162300.0,9.4659,9.4746,9.4224,9.4398,162300.0
2012-07-17 09:55:00,10.85,10.87,10.84,10.84,129100.0,9.4398,9.4572,9.4311,9.4311,129100.0
2012-07-17 10:00:00,10.84,10.84,10.77,10.8,194700.0,9.4311,9.4311,9.3702,9.3963,194700.0
2012-07-17 10:05:00,10.81,10.84,10.79,10.82,89900.0,9.405,9.4311,9.3876,9.4137,89900.0
2012-07-17 10:10:00,10.83,10.84,10.8,10.84,87300.0,9.4224,9.4311,9.3963,9.4311,87300.0
2012-07-17 10:15:00,10.84,10.84,10.79,10.8,103200.0,9.4311,9.4311,9.3876,9.3963,103200.0
2012-07-17 10:20:00,10.79,10.82,10.79,10.8,135800.0,9.3876,9.4137,9.3876,9.3963,135800.0
2012-07-17 10:25:00,10.8,10.8,10.79,10.79,56400.0,9.3963,9.3963,9.3876,9.3876,56400.0
2012-07-17 10:30:00,10.79,10.83,10.78,10.8,153600.0,9.3876,9.4224,9.3789,9.3963,153600.0
2012-07-17 10:35:00,10.81,10.81,10.77,10.77,79100.0,9.405,9.405,9.3702,9.3702,79100.0
2012-07-17 10:40:00,10.77,10.78,10.73,10.74,86100.0,9.3702,9.3789,9.3354,9.3441,86100.0
2012-07-17 10:45:00,10.74,10.78,10.72,10.78,97100.0,9.3441,9.3789,9.3267,9.3789,97100.0
2012-07-17 10:50:00,10.78,10.82,10.77,10.79,203800.0,9.3789,9.4137,9.3702,9.3876,203800.0
2012-07-17 10:55:00,10.79,10.84,10.79,10.82,84200.0,9.3876,9.4311,9.3876,9.4137,84200.0
2012-07-17 11:00:00,10.82,10.85,10.8,10.82,210200.0,9.4137,9.4398,9.3963,9.4137,210200.0
2012-07-17 11:05:00,10.82,10.87,10.81,10.83,91300.0,9.4137,9.4572,9.405,9.4224,91300.0
2012-07-17 11:10:00,10.83,10.88,10.83,10.84,86600.0,9.4224,9.4659,9.4224,9.4311,86600.0
2012-07-17 11:15:00,10.84,10.87,10.83,10.84,142200.0,9.4311,9.4572,9.4224,9.4311,142200.0
2012-07-17 11:20:00,10.84,10.86,10.82,10.82,42500.0,9.4311,9.4485,9.4137,9.4137,42500.0
2012-07-17 11:25:00,10.83,10.85,10.82,10.83,66800.0,9.4224,9.4398,9.4137,9.4224,66800.0
2012-07-17 11:30:00,10.83,10.85,10.82,10.85,253300.0,9.4224,9.4398,9.4137,9.4398,253300.0
2012-07-17 11:35:00,10.85,10.9,10.84,10.9,71800.0,9.4398,9.4833,9.4311,9.4833,71800.0
2012-07-17 11:40:00,10.89,10.9,10.85,10.88,107000.0,9.4746,9.4833,9.4398,9.4659,107000.0
2012-07-17 11:45:00,10.88,10.93,10.88,10.92,161900.0,9.4659,9.5094,9.4659,9.5007,161900.0
2012-07-17 11:50:00,10.92,10.93,10.89,10.9,78800.0,9.5007,9.5094,9.4746,9.4833,78800.0
2012-07-17 11:55:00,10.91,10.93,10.86,10.87,691900.0,9.492,9.5094,9.4485,9.4572,691900.0
2012-07-17 12:00:00,10.87,10.87,10.85,10.86,177400.0,9.4572,9.4572,9.4398,9.4485,177400.0
2012-07-17 12:05:00,10.86,10.87,10.84,10.84,69600.0,9.4485,9.4572,9.4311,9.4311,69600.0
2012-07-17 12:10:00,10.84,10.85,10.76,10.76,236600.0,9.4311,9.4398,9.3615,9.3615,236600.0
2012-07-17 12:15:00,10.76,10.78,10.75,10.78,75800.0,9.3615,9.3789,9.3528,9.3789,75800.0
2012-07-17 12:20:00,10.78,10.82,10.76,10.77,129500.0,9.3789,9.4137,9.3615,9.3702,129500.0
2012-07-17 12:25:00,10.77,10.81,10.73,10.8,119300.0,9.3702,9.405,9.3354,9.3963,119300.0
2012-07-17 12:30:00,10.8,10.83,10.77,10.77,92600.0,9.3963,9.4224,9.3702,9.3702,92600.0
2012-07-17 12:35:00,10.77,10.81,10.76,10.8,38300.0,9.3702,9.405,9.3615,9.3963,38300.0
2012-07-17 12:40:00,10.8,10.81,10.79,10.79,71600.0,9.3963,9.405,9.3876,9.3876,71600.0
2012-07-17 12:45:00,10.8,10.82,10.79,10.81,42600.0,9.3963,9.4137,9.3876,9.405,42600.0
2012-07-17 12:50:00,10.81,10.82,10.79,10.8,79200.0,9.405,9.4137,9.3876,9.3963,79200.0
2012-07-17 12:55:00,10.8,10.82,10.79,10.82,74800.0,9.3963,9.4137,9.3876,9.4137,74800.0
2012-07-17 13:00:00,10.82,10.82,10.79,10.79,92300.0,9.4137,9.4137,9.3876,9.3876,92300.0
2012-07-17 13:05:00,10.8,10.82,10.78,10.79,168100.0,9.3963,9.4137,9.3789,9.3876,168100.0
2012-07-17 13:10:00,10.8,10.82,10.79,10.8,38300.0,9.3963,9.4137,9.3876,9.3963,38300.0
2012-07-17 13:15:00,10.8,10.83,10.79,10.83,199800.0,9.3963,9.4224,9.3876,9.4224,199800.0
2012-07-17 13:20:00,10.83,10.87,10.81,10.87,216500.0,9.4224,9.4572,9.405,9.4572,216500.0
2012-07-17 13:25:00,10.87,10.88,10.82,10.82,165800.0,9.4572,9.4659,9.4137,9.4137,165800.0
2012-07-17 13:30:00,10.83,10.85,10.83,10.85,28400.0,9.4224,9.4398,9.4224,9.4398,28400.0
2012-07-17 13:35:00,10.85,10.85,10.79,10.79,91400.0,9.4398,9.4398,9.3876,9.3876,91400.0
2012-07-17 13:40:00,10.79,10.82,10.79,10.82,18300.0,9.3876,9.4137,9.3876,9.4137,18300.0
2012-07-17 13:45:00,10.82,10.82,10.79,10.81,173000.0,9.4137,9.4137,9.3876,9.405,173000.0
2012-07-17 13:50:00,10.8,10.81,10.79,10.79,80000.0,9.3963,9.405,9.3876,9.3876,80000.0
2012-07-17 13:55:00,10.8,10.82,10.79,10.81,89700.0,9.3963,9.4137,9.3876,9.405,89700.0
2012-07-17 14:00:00,10.8,10.85,10.8,10.85,63400.0,9.3963,9.4398,9.3963,9.4398,63400.0
2012-07-17 14:05:00,10.84,10.86,10.84,10.85,105600.0,9.4311,9.4485,9.4311,9.4398,105600.0
2012-07-17 14:10:00,10.85,10.86,10.84,10.84,99200.0,9.4398,9.4485,9.4311,9.4311,99200.0
2012-07-17 14:15:00,10.85,10.85,10.84,10.85,30700.0,9.4398,9.4398,9.4311,9.4398,30700.0
2012-07-17 14:20:00,10.85,10.85,10.84,10.84,27300.0,9.4398,9.4398,9.4311,9.4311,27300.0
2012-07-17 14:25:00,10.85,10.85,10.84,10.85,86600.0,9.4398,9.4398,9.4311,9.4398,86600.0
2012-07-17 14:30:00,10.85,10.85,10.83,10.84,60300.0,9.4398,9.4398,9.4224,9.4311,60300.0
2012-07-17 14:35:00,10.84,10.86,10.83,10.85,126200.0,9.4311,9.4485,9.4224,9.4398,126200.0
2012-07-17 14:40:00,10.85,10.85,10.84,10.85,40200.0,9.4398,9.4398,9.4311,9.4398,40200.0
2012-07-17 14:45:00,10.85,10.86,10.81,10.82,172900.0,9.4398,9.4485,9.405,9.4137,172900.0
2012-07-17 14:50:00,10.83,10.84,10.82,10.84,57800.0,9.4224,9.4311,9.4137,9.4311,57800.0
2012-07-17 14:55:00,10.84,10.86,10.81,10.84,301400.0,9.4311,9.4485,9.405,9.4311,301400.0
2012-07-17 15:00:00,10.83,10.86,10.83,10.84,42500.0,9.4224,9.4485,9.4224,9.4311,42500.0
2012-07-17 15:05:00,10.85,10.85,10.82,10.83,84800.0,9.4398,9.4398,9.4137,9.4224,84800.0
2012-07-17 15:10:00,10.82,10.83,10.82,10.83,38400.0,9.4137,9.4224,9.4137,9.4224,38400.0
2012-07-17 15:15:00,10.82,10.83,10.79,10.8,99600.0,9.4137,9.4224,9.3876,9.3963,99600.0
2012-07-17 15:20:00,10.8,10.81,10.79,10.79,94000.0,9.3963,9.405,9.3876,9.3876,94000.0
2012-07-17 15:25:00,10.79,10.8,10.79,10.8,59100.0,9.3876,9.3963,9.3876,9.3963,59100.0
2012-07-17 15:30:00,10.79,10.8,10.76,10.79,187800.0,9.3876,9.3963,9.3615,9.3876,187800.0
2012-07-17 15:35:00,10.79,10.8,10.78,10.79,128700.0,9.3876,9.3963,9.3789,9.3876,128700.0
2012-07-17 15:40:00,10.78,10.8,10.78,10.79,89600.0,9.3789,9.3963,9.3789,9.3876,89600.0
2012-07-17 15:45:00,10.79,10.82,10.78,10.81,256300.0,9.3876,9.4137,9.3789,9.405,256300.0
2012-07-17 15:50:00,10.8,10.81,10.76,10.77,475500.0,9.3963,9.405,9.3615,9.3702,475500.0
2012-07-17 15:55:00,10.77,10.81,10.76,10.81,434900.0,9.3702,9.405,9.3615,9.405,434900.0
2012-07-18 09:30:00,10.82,10.82,10.76,10.78,40200.0,9.4137,9.4137,9.3615,9.3789,40200.0
2012-07-18 09:35:00,10.78,10.86,10.76,10.79,267800.0,9.3789,9.4485,9.3615,9.3876,267800.0
2012-07-18 09:40:00,10.79,10.79,10.71,10.72,208300.0,9.3876,9.3876,9.318,9.3267,208300.0
2012-07-18 09:45:00,10.72,10.77,10.69,10.73,278600.0,9.3267,9.3702,9.3006,9.3354,278600.0
2012-07-18 09:50:00,10.72,10.73,10.7,10.71,193900.0,9.3267,9.3354,9.3093,9.318,193900.0
2012-07-18 09:55:00,10.72,10.72,10.7,10.7,88400.0,9.3267,9.3267,9.3093,9.3093,88400.0
2012-07-18 10:00:00,10.7,10.72,10.66,10.68,497400.0,9.3093,9.3267,9.2745,9.2919,497400.0
2012-07-18 10:05:00,10.68,10.68,10.6,10.6,191000.0,9.2919,9.2919,9.2223,9.2223,191000.0
2012-07-18 10:10:00,10.61,10.63,10.56,10.61,271300.0,9.231,9.2484,9.1875,9.231,271300.0
2012-07-18 10:15:00,10.62,10.71,10.6,10.67,576500.0,9.2397,9.318,9.2223,9.2832,576500.0
2012-07-18 10:20:00,10.67,10.68,10.63,10.63,133800.0,9.2832,9.2919,9.2484,9.2484,133800.0
2012-07-18 10:25:00,10.63,10.64,10.62,10.62,82600.0,9.2484,9.2571,9.2397,9.2397,82600.0
2012-07-18 10:30:00,10.62,10.63,10.56,10.56,106700.0,9.2397,9.2484,9.1875,9.1875,106700.0
2012-07-18 10:35:00,10.56,10.57,10.52,10.57,327800.0,9.1875,9.1962,9.1527,9.1962,327800.0
2012-07-18 10:40:00,10.57,10.6,10.56,10.59,158300.0,9.1962,9.2223,9.1875,9.2136,158300.0
2012-07-18 10:45:00,10.6,10.6,10.56,10.6,172500.0,9.2223,9.2223,9.1875,9.2223,172500.0
2012-07-18 10:50:00,10.6,10.61,10.57,10.58,140800.0,9.2223,9.231,9.1962,9.2049,140800.0
2012-07-18 10:55:00,10.59,10.6,10.59,10.59,38300.0,9.2136,9.2223,9.2136,9.2136,38300.0
2012-07-18 11:00:00,10.6,10.6,10.58,10.59,105400.0,9.2223,9.2223,9.2049,9.2136,105400.0
2012-07-18 11:05:00,10.58,10.59,10.56,10.58,135600.0,9.2049,9.2136,9.1875,9.2049,135600.0
2012-07-18 11:10:00,10.58,10.59,10.57,10.57,98800.0,9.2049,9.2136,9.1962,9.1962,98800.0
2012-07-18 11:15:00,10.58,10.59,10.57,10.57,181100.0,9.2049,9.2136,9.1962,9.1962,181100.0
2012-07-18 11:20:00,10.57,10.58,10.54,10.54,441000.0,9.1962,9.2049,9.1701,9.1701,441000.0
2012-07-18 11:25:00,10.55,10.55,10.49,10.5,281100.0,9.1788,9.1788,9.1266,9.1353,281100.0
2012-07-18 11:30:00,10.5,10.53,10.49,10.52,248400.0,9.1353,9.1614,9.1266,9.1527,248400.0
2012-07-18 11:35:00,10.52,10.54,10.51,10.53,153200.0,9.1527,9.1701,9.144,9.1614,153200.0
2012-07-18 11:40:00,10.54,10.56,10.53,10.54,165700.0,9.1701,9.1875,9.1614,9.1701,165700.0
2012-07-18 11:45:00,10.55,10.56,10.53,10.53,81700.0,9.1788,9.1875,9.1614,9.1614,81700.0
2012-07-18 11:50:00,10.53,10.56,10.52,10.55,279700.0,9.1614,9.1875,9.1527,9.1788,279700.0
2012-07-18 11:55:00,10.54,10.55,10.53,10.53,60200.0,9.1701,9.1788,9.1614,9.1614,60200.0
2012-07-18 12:00:00,10.54,10.55,10.52,10.53,211900.0,9.1701,9.1788,9.1527,9.1614,211900.0
2012-07-18 12:05:00,10.54,10.55,10.53,10.54,62300.0,9.1701,9.1788,9.1614,9.1701,62300.0
2012-07-18 12:10:00,10.55,10.55,10.54,10.54,37800.0,9.1788,9.1788,9.1701,9.1701,37800.0
2012-07-18 12:15:00,10.54,10.58,10.54,10.56,102400.0,9.1701,9.2049,9.1701,9.1875,102400.0
2012-07-18 12:20:00,10.56,10.58,10.55,10.57,76500.0,9.1875,9.2049,9.1788,9.1962,76500.0
2012-07-18 12:25:00,10.57,10.61,10.57,10.6,126500.0,9.1962,9.231,9.1962,9.2223,126500.0
2012-07-18 12:30:00,10.6,10.61,10.57,10.57,111900.0,9.2223,9.231,9.1962,9.1962,111900.0
2012-07-18 12:35:00,10.58,10.59,10.57,10.57,55100.0,9.2049,9.2136,9.1962,9.1962,55100.0
2012-07-18 12:40:00,10.58,10.58,10.57,10.57,8000.0,9.2049,9.2049,9.1962,9.1962,8000.0
2012-07-18 12:45:00,10.58,10.58,10.57,10.57,22100.0,9.2049,9.2049,9.1962,9.1962,22100.0
2012-07-18 12:50:00,10.58,10.58,10.57,10.58,82900.0,9.2049,9.2049,9.1962,9.2049,82900.0
2012-07-18 12:55:00,10.57,10.6,10.57,10.58,164400.0,9.1962,9.2223,9.1962,9.2049,164400.0
2012-07-18 13:00:00,10.59,10.59,10.58,10.58,30700.0,9.2136,9.2136,9.2049,9.2049,30700.0
2012-07-18 13:05:00,10.59,10.59,10.55,10.57,388000.0,9.2136,9.2136,9.1788,9.1962,388000.0
2012-07-18 13:10:00,10.58,10.62,10.57,10.61,474600.0,9.2049,9.2397,9.1962,9.231,474600.0
2012-07-18 13:15:00,10.62,10.62,10.58,10.59,147900.0,9.2397,9.2397,9.2049,9.2136,147900.0
2012-07-18 13:20:00,10.59,10.59,10.55,10.55,254300.0,9.2136,9.2136,9.1788,9.1788,254300.0
2012-07-18 13:25:00,10.55,10.55,10.49,10.49,235600.0,9.1788,9.1788,9.1266,9.1266,235600.0
2012-07-18 13:30:00,10.5,10.5,10.48,10.48,51500.0,9.1353,9.1353,9.1179,9.1179,51500.0
2012-07-18 13:35:00,10.48,10.49,10.44,10.45,109600.0,9.1179,9.1266,9.0831,9.0918,109600.0
2012-07-18 13:40:00,10.45,10.46,10.41,10.41,298800.0,9.0918,9.1005,9.057,9.057,298800.0
2012-07-18 13:45:00,10.41,10.42,10.4,10.41,126600.0,9.057,9.0657,9.0483,9.057,126600.0
2012-07-18 13:50:00,10.41,10.42,10.39,10.4,249800.0,9.057,9.0657,9.0396,9.0483,249800.0
2012-07-18 13:55:00,10.4,10.4,10.38,10.38,258500.0,9.0483,9.0483,9.0309,9.0309,258500.0
2012-07-18 14:00:00,10.38,10.38,10.27,10.27,496700.0,9.0309,9.0309,8.9352,8.9352,496700.0
2012-07-18 14:05:00,10.28,10.32,10.28,10.3,187400.0,8.9439,8.9787,8.9439,8.9613,187400.0
2012-07-18 14:10:00,10.3,10.31,10.29,10.3,138600.0,8.9613,8.97,8.9526,8.9613,138600.0
2012-07-18 14:15:00,10.31,10.38,10.3,10.34,275200.0,8.97,9.0309,8.9613,8.9961,275200.0
2012-07-18 14:20:00,10.35,10.37,10.33,10.33,143800.0,9.0048,9.0222,8.9874,8.9874,143800.0
2012-07-18 14:25:00,10.33,10.33,10.27,10.28,217200.0,8.9874,8.9874,8.9352,8.9439,217200.0
2012-07-18 14:30:00,10.28,10.32,10.26,10.31,419900.0,8.9439,8.9787,8.9265,8.97,419900.0
2012-07-18 14:35:00,10.31,10.37,10.31,10.34,459500.0,8.97,9.0222,8.97,8.9961,459500.0
2012-07-18 14:40:00,10.35,10.35,10.3,10.3,297400.0,9.0048,9.0048,8.9613,8.9613,297400.0
2012-07-18 14:45:00,10.31,10.31,10.23,10.23,278100.0,8.97,8.97,8.9004,8.9004,278100.0
2012-07-18 14:50:00,10.23,10.24,10.17,10.2,335600.0,8.9004,8.9091,8.8482,8.8743,335600.0
2012-07-18 14:55:00,10.2,10.24,10.19,10.22,444600.0,8.8743,8.9091,8.8656,8.8917,444600.0
2012-07-18 15:00:00,10.22,10.34,10.22,10.34,621400.0,8.8917,8.9961,8.8917,8.9961,621400.0
2012-07-18 15:05:00,10.34,10.36,10.33,10.35,143000.0,8.9961,9.0135,8.9874,9.0048,143000.0
2012-07-18 15:10:00,10.35,10.36,10.33,10.34,183300.0,9.0048,9.0135,8.9874,8.9961,183300.0
2012-07-18 15:15:00,10.33,10.34,10.3,10.31,223800.0,8.9874,8.9961,8.9613,8.97,223800.0
2012-07-18 15:20:00,10.31,10.35,10.3,10.3,293500.0,8.97,9.0048,8.9613,8.9613,293500.0
2012-07-18 15:25:00,10.3,10.31,10.3,10.3,278000.0,8.9613,8.97,8.9613,8.9613,278000.0
2012-07-18 15:30:00,10.3,10.31,10.27,10.28,329800.0,8.9613,8.97,8.9352,8.9439,329800.0
2012-07-18 15:35:00,10.28,10.29,10.23,10.24,391400.0,8.9439,8.9526,8.9004,8.9091,391400.0
2012-07-18 15:40:00,10.23,10.26,10.23,10.25,382800.0,8.9004,8.9265,8.9004,8.9178,382800.0
2012-07-18 15:45:00,10.25,10.27,10.23,10.27,773700.0,8.9178,8.9352,8.9004,8.9352,773700.0
2012-07-18 15:50:00,10.27,10.28,10.23,10.25,843300.0,8.9352,8.9439,8.9004,8.9178,843300.0
2012-07-18 15:55:00,10.24,10.26,10.2,10.21,1293600.0,8.9091,8.9265,8.8743,8.883,1293600.0
2012-07-19 09:30:00,10.4,10.48,10.33,10.35,278400.0,9.0483,9.1179,8.9874,9.0048,278400.0
2012-07-19 09:35:00,10.35,10.41,10.33,10.39,218000.0,9.0048,9.057,8.9874,9.0396,218000.0
2012-07-19 09:40:00,10.39,10.39,10.3,10.36,262500.0,9.0396,9.0396,8.9613,9.0135,262500.0
2012-07-19 09:45:00,10.36,10.36,10.22,10.23,173000.0,9.0135,9.0135,8.8917,8.9004,173000.0
2012-07-19 09:50:00,10.23,10.24,10.18,10.18,238600.0,8.9004,8.9091,8.8569,8.8569,238600.0
2012-07-19 09:55:00,10.19,10.19,10.15,10.16,141500.0,8.8656,8.8656,8.8308,8.8395,141500.0
2012-07-19 10:00:00,10.15,10.17,10.14,10.14,225600.0,8.8308,8.8482,8.8221,8.8221,225600.0
2012-07-19 10:05:00,10.14,10.15,10.1,10.11,252100.0,8.8221,8.8308,8.7873,8.796,252100.0
2012-07-19 10:10:00,10.1,10.11,10.05,10.05,200300.0,8.7873,8.796,8.7438,8.7438,200300.0
2012-07-19 10:15:00,10.05,10.06,10.03,10.05,244900.0,8.7438,8.7525,8.7264,8.7438,244900.0
2012-07-19 10:20:00,10.06,10.07,9.99,10.01,609500.0,8.7525,8.7612,8.6916,8.709,609500.0
2012-07-19 10:25:00,10.01,10.03,10.0,10.01,147300.0,8.709,8.7264,8.7003,8.709,147300.0
2012-07-19 10:30:00,10.01,10.01,10.0,10.0,118200.0,8.709,8.709,8.7003,8.7003,118200.0
2012-07-19 10:35:00,10.01,10.01,10.0,10.01,112700.0,8.709,8.709,8.7003,8.709,112700.0
2012-07-19 10:40:00,10.0,10.01,9.94,9.99,542500.0,8.7003,8.709,8.6481,8.6916,542500.0
2012-07-19 10:45:00,9.99,10.0,9.98,9.99,101900.0,8.6916,8.7003,8.6829,8.6916,101900.0
2012-07-19 10:50:00,10.0,10.0,9.97,10.0,305300.0,8.7003,8.7003,8.6742,8.7003,305300.0
2012-07-19 10:55:00,10.0,10.0,9.96,9.96,179800.0,8.7003,8.7003,8.6655,8.6655,179800.0
2012-07-19 11:00:00,9.97,9.98,9.96,9.97,400400.0,8.6742,8.6829,8.6655,8.6742,400400.0
2012-07-19 11:05:00,9.97,10.05,9.97,10.05,412400.0,8.6742,8.7438,8.6742,8.7438,412400.0
2012-07-19 11:10:00,10.04,10.07,10.04,10.05,196800.0,8.7351,8.7612,8.7351,8.7438,196800.0
2012-07-19 11:15:00,10.05,10.06,10.02,10.03,167100.0,8.7438,8.7525,8.7177,8.7264,167100.0
2012-07-19 11:20:00,10.04,10.04,10.03,10.03,37600.0,8.7351,8.7351,8.7264,8.7264,37600.0
2012-07-19 11:25:00,10.03,10.04,9.98,9.98,418100.0,8.7264,8.7351,8.6829,8.6829,418100.0
2012-07-19 11:30:00,9.99,10.0,9.98,9.99,63400.0,8.6916,8.7003,8.6829,8.6916,63400.0
2012-07-19 11:35:00,9.99,10.03,9.99,10.02,81800.0,8.6916,8.7264,8.6916,8.7177,81800.0
2012-07-19 11:40:00,10.02,10.03,10.01,10.02,93800.0,8.7177,8.7264,8.709,8.7177,93800.0
2012-07-19 11:45:00,10.01,10.04,10.0,10.03,197100.0,8.709,8.7351,8.7003,8.7264,197100.0
2012-07-19 11:50:00,10.03,10.04,10.02,10.02,115800.0,8.7264,8.7351,8.7177,8.7177,115800.0
2012-07-19 11:55:00,10.02,10.03,9.99,10.0,114200.0,8.7177,8.7264,8.6916,8.7003,114200.0
2012-07-19 12:00:00,9.99,10.0,9.99,10.0,80500.0,8.6916,8.7003,8.6916,8.7003,80500.0
2012-07-19 12:05:00,9.99,10.0,9.99,10.0,43200.0,8.6916,8.7003,8.6916,8.7003,43200.0
2012-07-19 12:10:00,9.99,10.0,9.99,9.99,43600.0,8.6916,8.7003,8.6916,8.6916,43600.0
2012-07-19 12:15:00,10.0,10.0,9.99,9.99,39000.0,8.7003,8.7003,8.6916,8.6916,39000.0
2012-07-19 12:20:00,9.99,10.0,9.99,9.99,165700.0,8.6916,8.7003,8.6916,8.6916,165700.0
2012-07-19 12:25:00,10.0,10.02,9.99,10.01,304200.0,8.7003,8.7177,8.6916,8.709,304200.0
2012-07-19 12:30:00,10.01,10.02,10.01,10.02,72100.0,8.709,8.7177,8.709,8.7177,72100.0
2012-07-19 12:35:00,10.02,10.02,10.01,10.02,63800.0,8.7177,8.7177,8.709,8.7177,63800.0
2012-07-19 12:40:00,10.01,10.04,10.01,10.04,248400.0,8.709,8.7351,8.709,8.7351,248400.0
2012-07-19 12:45:00,10.04,10.06,10.03,10.04,520300.0,8.7351,8.7525,8.7264,8.7351,520300.0
2012-07-19 12:50:00,10.04,10.05,10.03,10.04,119000.0,8.7351,8.7438,8.7264,8.7351,119000.0
2012-07-19 12:55:00,10.04,10.05,10.0,10.0,153000.0,8.7351,8.7438,8.7003,8.7003,153000.0
2012-07-19 13:00:00,10.0,10.02,10.0,10.02,201200.0,8.7003,8.7177,8.7003,8.7177,201200.0
2012-07-19 13:05:00,10.02,10.04,10.01,10.04,153800.0,8.7177,8.7351,8.709,8.7351,153800.0
2012-07-19 13:10:00,10.04,10.04,10.01,10.03,189200.0,8.7351,8.7351,8.709,8.7264,189200.0
2012-07-19 13:15:00,10.04,10.04,10.01,10.01,243400.0,8.7351,8.7351,8.709,8.709,243400.0
2012-07-19 13:20:00,10.01,10.02,10.01,10.01,20200.0,8.709,8.7177,8.709,8.709,20200.0
2012-07-19 13:25:00,10.02,10.02,10.0,10.01,116300.0,8.7177,8.7177,8.7003,8.709,116300.0
2012-07-19 13:30:00,10.01,10.03,10.0,10.02,186000.0,8.709,8.7264,8.7003,8.7177,186000.0
2012-07-19 13:35:00,10.02,10.02,10.01,10.01,17300.0,8.7177,8.7177,8.709,8.709,17300.0
2012-07-19 13:40:00,10.01,10.02,10.01,10.02,14200.0,8.709,8.7177,8.709,8.7177,14200.0
2012-07-19 13:45:00,10.01,10.02,10.0,10.01,163000.0,8.709,8.7177,8.7003,8.709,163000.0
2012-07-19 13:50:00,10.01,10.02,10.01,10.02,26800.0,8.709,8.7177,8.709,8.7177,26800.0
2012-07-19 13:55:00,10.02,10.02,9.97,9.98,290900.0,8.7177,8.7177,8.6742,8.6829,290900.0
2012-07-19 14:00:00,9.98,10.0,9.96,9.99,213900.0,8.6829,8.7003,8.6655,8.6916,213900.0
2012-07-19 14:05:00,9.99,9.99,9.98,9.98,83600.0,8.6916,8.6916,8.6829,8.6829,83600.0
2012-07-19 14:10:00,9.99,10.0,9.98,10.0,98900.0,8.6916,8.7003,8.6829,8.7003,98900.0
2012-07-19 14:15:00,10.0,10.0,9.99,9.99,19400.0,8.7003,8.7003,8.6916,8.6916,19400.0
2012-07-19 14:20:00,9.99,10.0,9.98,9.99,383600.0,8.6916,8.7003,8.6829,8.6916,383600.0
2012-07-19 14:25:00,9.99,9.99,9.98,9.99,29600.0,8.6916,8.6916,8.6829,8.6916,29600.0
2012-07-19 14:30:00,9.98,9.99,9.98,9.99,94200.0,8.6829,8.6916,8.6829,8.6916,94200.0
2012-07-19 14:35:00,9.98,9.99,9.97,9.99,111500.0,8.6829,8.6916,8.6742,8.6916,111500.0
2012-07-19 14:40:00,9.98,10.0,9.98,10.0,161200.0,8.6829,8.7003,8.6829,8.7003,161200.0
2012-07-19 14:45:00,10.0,10.0,9.99,10.0,43900.0,8.7003,8.7003,8.6916,8.7003,43900.0
2012-07-19 14:50:00,9.99,10.0,9.99,9.99,56600.0,8.6916,8.7003,8.6916,8.6916,56600.0
2012-07-19 14:55:00,10.0,10.0,9.98,9.99,178600.0,8.7003,8.7003,8.6829,8.6916,178600.0
2012-07-19 15:00:00,9.98,10.0,9.96,10.0,343000.0,8.6829,8.7003,8.6655,8.7003,343000.0
2012-07-19 15:05:00,10.0,10.01,9.98,10.0,318000.0,8.7003,8.709,8.6829,8.7003,318000.0
2012-07-19 15:10:00,10.0,10.03,9.99,10.03,252300.0,8.7003,8.7264,8.6916,8.7264,252300.0
2012-07-19 15:15:00,10.03,10.03,10.01,10.03,141200.0,8.7264,8.7264,8.709,8.7264,141200.0
2012-07-19 15:20:00,10.03,10.03,9.98,10.0,124400.0,8.7264,8.7264,8.6829,8.7003,124400.0
2012-07-19 15:25:00,10.0,10.0,9.98,9.98,70200.0,8.7003,8.7003,8.6829,8.6829,70200.0
2012-07-19 15:30:00,9.98,9.99,9.98,9.99,120300.0,8.6829,8.6916,8.6829,8.6916,120300.0
2012-07-19 15:35:00,9.98,9.99,9.97,9.98,269400.0,8.6829,8.6916,8.6742,8.6829,269400.0
2012-07-19 15:40:00,9.98,10.0,9.98,10.0,138100.0,8.6829,8.7003,8.6829,8.7003,138100.0
2012-07-19 15:45:00,10.0,10.01,9.99,10.0,226900.0,8.7003,8.709,8.6916,8.7003,226900.0
2012-07-19 15:50:00,10.0,10.01,9.99,10.0,719500.0,8.7003,8.709,8.6916,8.7003,719500.0
2012-07-19 15:55:00,10.01,10.01,9.99,10.0,829300.0,8.709,8.709,8.6916,8.7003,829300.0
2012-07-20 09:30:00,9.98,10.07,9.98,10.02,243600.0,8.6829,8.7612,8.6829,8.7177,243600.0
2012-07-20 09:35:00,10.01,10.08,10.01,10.07,273200.0,8.709,8.7699,8.709,8.7612,273200.0
2012-07-20 09:40:00,10.07,10.09,10.05,10.06,262200.0,8.7612,8.7786,8.7438,8.7525,262200.0
2012-07-20 09:45:00,10.06,10.08,10.04,10.04,133800.0,8.7525,8.7699,8.7351,8.7351,133800.0
2012-07-20 09:50:00,10.04,10.13,10.04,10.13,263800.0,8.7351,8.8134,8.7351,8.8134,263800.0
2012-07-20 09:55:00,10.12,10.17,10.12,10.15,542900.0,8.8047,8.8482,8.8047,8.8308,542900.0
2012-07-20 10:00:00,10.14,10.15,10.1,10.14,468400.0,8.8221,8.8308,8.7873,8.8221,468400.0
2012-07-20 10:05:00,10.15,10.15,10.06,10.09,194400.0,8.8308,8.8308,8.7525,8.7786,194400.0
2012-07-20 10:10:00,10.09,10.11,10.07,10.08,142600.0,8.7786,8.796,8.7612,8.7699,142600.0
2012-07-20 10:15:00,10.08,10.08,10.01,10.05,169500.0,8.7699,8.7699,8.709,8.7438,169500.0
2012-07-20 10:20:00,10.06,10.07,10.03,10.06,119900.0,8.7525,8.7612,8.7264,8.7525,119900.0
2012-07-20 10:25:00,10.06,10.07,10.05,10.07,74300.0,8.7525,8.7612,8.7438,8.7612,74300.0
2012-07-20 10:30:00,10.07,10.09,10.04,10.05,114000.0,8.7612,8.7786,8.7351,8.7438,114000.0
2012-07-20 10:35:00,10.04,10.06,10.04,10.05,53000.0,8.7351,8.7525,8.7351,8.7438,53000.0
2012-07-20 10:40:00,10.05,10.06,10.02,10.03,116700.0,8.7438,8.7525,8.7177,8.7264,116700.0
2012-07-20 10:45:00,10.03,10.07,10.02,10.03,402200.0,8.7264,8.7612,8.7177,8.7264,402200.0
2012-07-20 10:50:00,10.02,10.03,9.99,10.03,259800.0,8.7177,8.7264,8.6916,8.7264,259800.0
2012-07-20 10:55:00,10.03,10.03,9.99,9.99,63600.0,8.7264,8.7264,8.6916,8.6916,63600.0
2012-07-20 11:00:00,10.0,10.01,9.98,10.01,151400.0,8.7003,8.709,8.6829,8.709,151400.0
2012-07-20 11:05:00,10.01,10.03,10.0,10.01,160100.0,8.709,8.7264,8.7003,8.709,160100.0
2012-07-20 11:10:00,10.01,10.03,9.98,9.98,254400.0,8.709,8.7264,8.6829,8.6829,254400.0
2012-07-20 11:15:00,9.98,10.01,9.97,9.98,287800.0,8.6829,8.709,8.6742,8.6829,287800.0
2012-07-20 11:20:00,9.98,9.99,9.96,9.99,148500.0,8.6829,8.6916,8.6655,8.6916,148500.0
2012-07-20 11:25:00,9.99,10.01,9.97,10.01,177500.0,8.6916,8.709,8.6742,8.709,177500.0
2012-07-20 11:30:00,10.01,10.01,10.0,10.01,44600.0,8.709,8.709,8.7003,8.709,44600.0
2012-07-20 11:35:00,10.01,10.03,10.0,10.03,99800.0,8.709,8.7264,8.7003,8.7264,99800.0
2012-07-20 11:40:00,10.03,10.04,10.02,10.03,74000.0,8.7264,8.7351,8.7177,8.7264,74000.0
2012-07-20 11:45:00,10.04,10.05,10.01,10.04,118600.0,8.7351,8.7438,8.709,8.7351,118600.0
2012-07-20 11:50:00,10.04,10.05,10.04,10.04,21400.0,8.7351,8.7438,8.7351,8.7351,21400.0
2012-07-20 11:55:00,10.04,10.06,10.04,10.05,227200.0,8.7351,8.7525,8.7351,8.7438,227200.0
2012-07-20 12:00:00,10.04,10.05,10.04,10.04,80700.0,8.7351,8.7438,8.7351,8.7351,80700.0
2012-07-20 12:05:00,10.05,10.05,10.02,10.03,69300.0,8.7438,8.7438,8.7177,8.7264,69300.0
2012-07-20 12:10:00,10.03,10.04,10.01,10.02,114600.0,8.7264,8.7351,8.709,8.7177,114600.0
2012-07-20 12:15:00,10.03,10.04,10.02,10.03,44900.0,8.7264,8.7351,8.7177,8.7264,44900.0
2012-07-20 12:20:00,10.02,10.02,9.96,9.96,192600.0,8.7177,8.7177,8.6655,8.6655,192600.0
2012-07-20 12:25:00,9.96,9.97,9.96,9.96,160800.0,8.6655,8.6742,8.6655,8.6655,160800.0
2012-07-20 12:30:00,9.96,9.97,9.96,9.97,124100.0,8.6655,8.6742,8.6655,8.6742,124100.0
2012-07-20 12:35:00,9.97,9.98,9.95,9.96,96900.0,8.6742,8.6829,8.6568,8.6655,96900.0
2012-07-20 12:40:00,9.96,9.96,9.95,9.96,43900.0,8.6655,8.6655,8.6568,8.6655,43900.0
2012-07-20 12:45:00,9.96,9.96,9.9,9.93,269500.0,8.6655,8.6655,8.6133,8.6394,269500.0
2012-07-20 12:50:00,9.93,9.96,9.92,9.93,172400.0,8.6394,8.6655,8.6307,8.6394,172400.0
2012-07-20 12:55:00,9.93,9.93,9.91,9.91,64400.0,8.6394,8.6394,8.622,8.622,64400.0
2012-07-20 13:00:00,9.91,9.92,9.9,9.9,129500.0,8.622,8.6307,8.6133,8.6133,129500.0
2012-07-20 13:05:00,9.9,9.91,9.87,9.87,115200.0,8.6133,8.622,8.5871,8.5871,115200.0
2012-07-20 13:10:00,9.87,9.88,9.85,9.86,218100.0,8.5871,8.5958,8.5697,8.5784,218100.0
2012-07-20 13:15:00,9.85,9.89,9.85,9.89,56300.0,8.5697,8.6046,8.5697,8.6046,56300.0
2012-07-20 13:20:00,9.88,9.9,9.88,9.9,57000.0,8.5958,8.6133,8.5958,8.6133,57000.0
2012-07-20 13:25:00,9.9,9.91,9.89,9.9,44700.0,8.6133,8.622,8.6046,8.6133,44700.0
2012-07-20 13:30:00,9.91,9.94,9.9,9.93,161300.0,8.622,8.6481,8.6133,8.6394,161300.0
2012-07-20 13:35:00,9.92,9.93,9.91,9.92,21500.0,8.6307,8.6394,8.622,8.6307,21500.0
2012-07-20 13:40:00,9.92,9.93,9.9,9.9,66100.0,8.6307,8.6394,8.6133,8.6133,66100.0
2012-07-20 13:45:00,9.91,9.92,9.9,9.92,93500.0,8.622,8.6307,8.6133,8.6307,93500.0
2012-07-20 13:50:00,9.92,9.92,9.91,9.92,14300.0,8.6307,8.6307,8.622,8.6307,14300.0
2012-07-20 13:55:00,9.92,9.97,9.91,9.97,130400.0,8.6307,8.6742,8.622,8.6742,130400.0
2012-07-20 14:00:00,9.97,9.98,9.96,9.98,78300.0,8.6742,8.6829,8.6655,8.6829,78300.0
2012-07-20 14:05:00,9.98,10.02,9.97,10.02,306700.0,8.6829,8.7177,8.6742,8.7177,306700.0
2012-07-20 14:10:00,10.02,10.02,10.01,10.02,35800.0,8.7177,8.7177,8.709,8.7177,35800.0
2012-07-20 14:15:00,10.02,10.05,10.01,10.03,302600.0,8.7177,8.7438,8.709,8.7264,302600.0
2012-07-20 14:20:00,10.03,10.04,9.96,9.99,190700.0,8.7264,8.7351,8.6655,8.6916,190700.0
2012-07-20 14:25:00,9.99,9.99,9.96,9.96,80500.0,8.6916,8.6916,8.6655,8.6655,80500.0
2012-07-20 14:30:00,9.97,9.97,9.95,9.96,112600.0,8.6742,8.6742,8.6568,8.6655,112600.0
2012-07-20 14:35:00,9.97,9.98,9.96,9.98,43300.0,8.6742,8.6829,8.6655,8.6829,43300.0
2012-07-20 14:40:00,9.97,9.98,9.97,9.97,18600.0,8.6742,8.6829,8.6742,8.6742,18600.0
2012-07-20 14:45:00,9.97,9.99,9.97,9.99,55800.0,8.6742,8.6916,8.6742,8.6916,55800.0
2012-07-20 14:50:00,9.99,9.99,9.95,9.95,103200.0,8.6916,8.6916,8.6568,8.6568,103200.0
2012-07-20 14:55:00,9.96,9.96,9.95,9.96,5400.0,8.6655,8.6655,8.6568,8.6655,5400.0
2012-07-20 15:00:00,9.96,9.96,9.95,9.95,24200.0,8.6655,8.6655,8.6568,8.6568,24200.0
2012-07-20 15:05:00,9.95,9.96,9.95,9.96,53600.0,8.6568,8.6655,8.6568,8.6655,53600.0
2012-07-20 15:10:00,9.95,9.97,9.95,9.96,178200.0,8.6568,8.6742,8.6568,8.6655,178200.0
2012-07-20 15:15:00,9.95,9.96,9.93,9.93,152300.0,8.6568,8.6655,8.6394,8.6394,152300.0
2012-07-20 15:20:00,9.93,9.94,9.91,9.91,59400.0,8.6394,8.6481,8.622,8.622,59400.0
2012-07-20 15:25:00,9.91,9.92,9.9,9.9,79800.0,8.622,8.6307,8.6133,8.6133,79800.0
2012-07-20 15:30:00,9.9,9.91,9.88,9.91,175000.0,8.6133,8.622,8.5958,8.622,175000.0
2012-07-20 15:35:00,9.91,9.93,9.9,9.91,181900.0,8.622,8.6394,8.6133,8.622,181900.0
2012-07-20 15:40:00,9.91,9.92,9.9,9.92,86900.0,8.622,8.6307,8.6133,8.6307,86900.0
2012-07-20 15:45:00,9.92,9.93,9.91,9.93,131500.0,8.6307,8.6394,8.622,8.6394,131500.0
2012-07-20 15:50:00,9.93,9.93,9.91,9.92,172200.0,8.6394,8.6394,8.622,8.6307,172200.0
2012-07-20 15:55:00,9.92,9.93,9.91,9.92,550500.0,8.6307,8.6394,8.622,8.6307,550500.0
2012-07-23 09:30:00,9.84,9.86,9.77,9.79,155600.0,8.561,8.5784,8.5001,8.5175,155600.0
2012-07-23 09:35:00,9.78,9.82,9.7,9.73,293300.0,8.5088,8.5436,8.4392,8.4653,293300.0
2012-07-23 09:40:00,9.72,9.72,9.66,9.67,163800.0,8.4566,8.4566,8.4044,8.4131,163800.0
2012-07-23 09:45:00,9.67,9.7,9.66,9.67,154200.0,8.4131,8.4392,8.4044,8.4131,154200.0
2012-07-23 09:50:00,9.68,9.77,9.67,9.75,151800.0,8.4218,8.5001,8.4131,8.4827,151800.0
2012-07-23 09:55:00,9.75,9.75,9.66,9.69,153400.0,8.4827,8.4827,8.4044,8.4305,153400.0
2012-07-23 10:00:00,9.68,9.72,9.66,9.71,162000.0,8.4218,8.4566,8.4044,8.4479,162000.0
2012-07-23 10:05:00,9.71,9.72,9.67,9.68,185100.0,8.4479,8.4566,8.4131,8.4218,185100.0
2012-07-23 10:10:00,9.68,9.73,9.68,9.69,240100.0,8.4218,8.4653,8.4218,8.4305,240100.0
2012-07-23 10:15:00,9.69,9.7,9.62,9.64,323500.0,8.4305,8.4392,8.3696,8.387,323500.0
2012-07-23 10:20:00,9.64,9.64,9.56,9.58,567500.0,8.387,8.387,8.3174,8.3348,567500.0
2012-07-23 10:25:00,9.57,9.58,9.55,9.56,359400.0,8.3261,8.3348,8.3087,8.3174,359400.0
2012-07-23 10:30:00,9.57,9.61,9.56,9.61,164300.0,8.3261,8.3609,8.3174,8.3609,164300.0
2012-07-23 10:35:00,9.61,9.65,9.59,9.61,403200.0,8.3609,8.3957,8.3435,8.3609,403200.0
2012-07-23 10:40:00,9.61,9.68,9.61,9.68,385400.0,8.3609,8.4218,8.3609,8.4218,385400.0
2012-07-23 10:45:00,9.68,9.69,9.62,9.62,258600.0,8.4218,8.4305,8.3696,8.3696,258600.0
2012-07-23 10:50:00,9.62,9.65,9.6,9.63,198700.0,8.3696,8.3957,8.3522,8.3783,198700.0
2012-07-23 10:55:00,9.63,9.64,9.58,9.58,94700.0,8.3783,8.387,8.3348,8.3348,94700.0
2012-07-23 11:00:00,9.59,9.64,9.56,9.63,246300.0,8.3435,8.387,8.3174,8.3783,246300.0
2012-07-23 11:05:00,9.63,9.64,9.61,9.61,119200.0,8.3783,8.387,8.3609,8.3609,119200.0
2012-07-23 11:10:00,9.61,9.66,9.61,9.66,194400.0,8.3609,8.4044,8.3609,8.4044,194400.0
2012-07-23 11:15:00,9.66,9.66,9.64,9.64,85600.0,8.4044,8.4044,8.387,8.387,85600.0
2012-07-23 11:20:00,9.64,9.65,9.63,9.63,78600.0,8.387,8.3957,8.3783,8.3783,78600.0
2012-07-23 11:25:00,9.63,9.63,9.6,9.63,153700.0,8.3783,8.3783,8.3522,8.3783,153700.0
2012-07-23 11:30:00,9.63,9.64,9.6,9.61,281400.0,8.3783,8.387,8.3522,8.3609,281400.0
2012-07-23 11:35:00,9.6,9.62,9.58,9.6,259900.0,8.3522,8.3696,8.3348,8.3522,259900.0
2012-07-23 11:40:00,9.6,9.6,9.59,9.6,34700.0,8.3522,8.3522,8.3435,8.3522,34700.0
2012-07-23 11:45:00,9.59,9.6,9.58,9.59,96800.0,8.3435,8.3522,8.3348,8.3435,96800.0
2012-07-23 11:50:00,9.58,9.61,9.58,9.6,172900.0,8.3348,8.3609,8.3348,8.3522,172900.0
2012-07-23 11:55:00,9.6,9.6,9.58,9.59,131600.0,8.3522,8.3522,8.3348,8.3435,131600.0
2012-07-23 12:00:00,9.6,9.6,9.59,9.59,61600.0,8.3522,8.3522,8.3435,8.3435,61600.0
2012-07-23 12:05:00,9.6,9.6,9.58,9.58,46800.0,8.3522,8.3522,8.3348,8.3348,46800.0
2012-07-23 12:10:00,9.58,9.59,9.57,9.58,46500.0,8.3348,8.3435,8.3261,8.3348,46500.0
2012-07-23 12:15:00,9.57,9.6,9.57,9.6,82100.0,8.3261,8.3522,8.3261,8.3522,82100.0
2012-07-23 12:20:00,9.6,9.6,9.59,9.6,41900.0,8.3522,8.3522,8.3435,8.3522,41900.0
2012-07-23 12:25:00,9.6,9.6,9.59,9.6,58600.0,8.3522,8.3522,8.3435,8.3522,58600.0
2012-07-23 12:30:00,9.6,9.61,9.58,9.59,219600.0,8.3522,8.3609,8.3348,8.3435,219600.0
2012-07-23 12:35:00,9.59,9.61,9.59,9.6,174300.0,8.3435,8.3609,8.3435,8.3522,174300.0
2012-07-23 12:40:00,9.6,9.61,9.59,9.6,170900.0,8.3522,8.3609,8.3435,8.3522,170900.0
2012-07-23 12:45:00,9.61,9.65,9.61,9.64,97600.0,8.3609,8.3957,8.3609,8.387,97600.0
2012-07-23 12:50:00,9.64,9.66,9.63,9.63,114100.0,8.387,8.4044,8.3783,8.3783,114100.0
2012-07-23 12:55:00,9.64,9.64,9.63,9.64,101600.0,8.387,8.387,8.3783,8.387,101600.0
2012-07-23 13:00:00,9.63,9.64,9.63,9.64,24600.0,8.3783,8.387,8.3783,8.387,24600.0
2012-07-23 13:05:00,9.64,9.64,9.63,9.64,48000.0,8.387,8.387,8.3783,8.387,48000.0
2012-07-23 13:10:00,9.64,9.64,9.62,9.63,92500.0,8.387,8.387,8.3696,8.3783,92500.0
2012-07-23 13:15:00,9.63,9.68,9.62,9.67,137700.0,8.3783,8.4218,8.3696,8.4131,137700.0
2012-07-23 13:20:00,9.66,9.67,9.65,9.67,100700.0,8.4044,8.4131,8.3957,8.4131,100700.0
2012-07-23 13:25:00,9.67,9.68,9.66,9.68,97600.0,8.4131,8.4218,8.4044,8.4218,97600.0
2012-07-23 13:30:00,9.68,9.72,9.67,9.71,78000.0,8.4218,8.4566,8.4131,8.4479,78000.0
2012-07-23 13:35:00,9.7,9.71,9.66,9.67,92200.0,8.4392,8.4479,8.4044,8.4131,92200.0
2012-07-23 13:40:00,9.66,9.68,9.66,9.67,41800.0,8.4044,8.4218,8.4044,8.4131,41800.0
2012-07-23 13:45:00,9.68,9.68,9.67,9.67,15900.0,8.4218,8.4218,8.4131,8.4131,15900.0
2012-07-23 13:50:00,9.68,9.68,9.67,9.67,34000.0,8.4218,8.4218,8.4131,8.4131,34000.0
2012-07-23 13:55:00,9.68,9.68,9.67,9.67,61800.0,8.4218,8.4218,8.4131,8.4131,61800.0
2012-07-23 14:00:00,9.68,9.69,9.67,9.68,164900.0,8.4218,8.4305,8.4131,8.4218,164900.0
2012-07-23 14:05:00,9.68,9.7,9.66,9.66,262700.0,8.4218,8.4392,8.4044,8.4044,262700.0
2012-07-23 14:10:00,9.66,9.7,9.66,9.7,106900.0,8.4044,8.4392,8.4044,8.4392,106900.0
2012-07-23 14:15:00,9.69,9.71,9.67,9.67,520800.0,8.4305,8.4479,8.4131,8.4131,520800.0
2012-07-23 14:20:00,9.67,9.68,9.66,9.66,50900.0,8.4131,8.4218,8.4044,8.4044,50900.0
2012-07-23 14:25:00,9.66,9.67,9.65,9.65,73400.0,8.4044,8.4131,8.3957,8.3957,73400.0
2012-07-23 14:30:00,9.66,9.66,9.62,9.62,59100.0,8.4044,8.4044,8.3696,8.3696,59100.0
2012-07-23 14:35:00,9.63,9.63,9.61,9.62,107800.0,8.3783,8.3783,8.3609,8.3696,107800.0
2012-07-23 14:40:00,9.62,9.63,9.62,9.62,77400.0,8.3696,8.3783,8.3696,8.3696,77400.0
2012-07-23 14:45:00,9.62,9.63,9.61,9.61,72300.0,8.3696,8.3783,8.3609,8.3609,72300.0
2012-07-23 14:50:00,9.61,9.62,9.6,9.61,105900.0,8.3609,8.3696,8.3522,8.3609,105900.0
2012-07-23 14:55:00,9.6,9.61,9.6,9.61,26500.0,8.3522,8.3609,8.3522,8.3609,26500.0
2012-07-23 15:00:00,9.61,9.61,9.59,9.59,44500.0,8.3609,8.3609,8.3435,8.3435,44500.0
2012-07-23 15:05:00,9.6,9.63,9.59,9.63,213900.0,8.3522,8.3783,8.3435,8.3783,213900.0
2012-07-23 15:10:00,9.63,9.63,9.62,9.63,104600.0,8.3783,8.3783,8.3696,8.3783,104600.0
2012-07-23 15:15:00,9.63,9.63,9.61,9.63,201600.0,8.3783,8.3783,8.3609,8.3783,201600.0
2012-07-23 15:20:00,9.63,9.63,9.62,9.63,183900.0,8.3783,8.3783,8.3696,8.3783,183900.0
2012-07-23 15:25:00,9.63,9.67,9.62,9.67,230300.0,8.3783,8.4131,8.3696,8.4131,230300.0
2012-07-23 15:30:00,9.67,9.7,9.66,9.69,211400.0,8.4131,8.4392,8.4044,8.4305,211400.0
2012-07-23 15:35:00,9.69,9.7,9.68,9.69,74900.0,8.4305,8.4392,8.4218,8.4305,74900.0
2012-07-23 15:40:00,9.7,9.7,9.66,9.66,166200.0,8.4392,8.4392,8.4044,8.4044,166200.0
2012-07-23 15:45:00,9.67,9.7,9.66,9.7,131900.0,8.4131,8.4392,8.4044,8.4392,131900.0
2012-07-23 15:50:00,9.69,9.7,9.67,9.68,245100.0,8.4305,8.4392,8.4131,8.4218,245100.0
2012-07-23 15:55:00,9.68,9.69,9.65,9.65,473000.0,8.4218,8.4305,8.3957,8.3957,473000.0
2012-07-24 09:30:00,9.72,9.8,9.62,9.7,144400.0,8.4566,8.5262,8.3696,8.4392,144400.0
2012-07-24 09:35:00,9.7,9.75,9.7,9.74,120400.0,8.4392,8.4827,8.4392,8.474,120400.0
2012-07-24 09:40:00,9.73,9.74,9.69,9.71,137900.0,8.4653,8.474,8.4305,8.4479,137900.0
2012-07-24 09:45:00,9.71,9.73,9.68,9.72,56300.0,8.4479,8.4653,8.4218,8.4566,56300.0
2012-07-24 09:50:00,9.72,9.72,9.62,9.63,153300.0,8.4566,8.4566,8.3696,8.3783,153300.0
2012-07-24 09:55:00,9.63,9.65,9.61,9.61,81700.0,8.3783,8.3957,8.3609,8.3609,81700.0
2012-07-24 10:00:00,9.62,9.62,9.58,9.58,94100.0,8.3696,8.3696,8.3348,8.3348,94100.0
2012-07-24 10:05:00,9.59,9.59,9.54,9.55,83100.0,8.3435,8.3435,8.3,8.3087,83100.0
2012-07-24 10:10:00,9.54,9.57,9.54,9.56,133300.0,8.3,8.3261,8.3,8.3174,133300.0
2012-07-24 10:15:00,9.55,9.56,9.54,9.55,107200.0,8.3087,8.3174,8.3,8.3087,107200.0
2012-07-24 10:20:00,9.55,9.56,9.55,9.55,50900.0,8.3087,8.3174,8.3087,8.3087,50900.0
2012-07-24 10:25:00,9.55,9.58,9.54,9.57,249700.0,8.3087,8.3348,8.3,8.3261,249700.0
2012-07-24 10:30:00,9.58,9.59,9.57,9.58,59800.0,8.3348,8.3435,8.3261,8.3348,59800.0
2012-07-24 10:35:00,9.57,9.59,9.57,9.58,88800.0,8.3261,8.3435,8.3261,8.3348,88800.0
2012-07-24 10:40:00,9.59,9.59,9.55,9.55,86500.0,8.3435,8.3435,8.3087,8.3087,86500.0
2012-07-24 10:45:00,9.55,9.56,9.54,9.56,125300.0,8.3087,8.3174,8.3,8.3174,125300.0
2012-07-24 10:50:00,9.56,9.59,9.55,9.59,123800.0,8.3174,8.3435,8.3087,8.3435,123800.0
2012-07-24 10:55:00,9.59,9.59,9.57,9.58,182200.0,8.3435,8.3435,8.3261,8.3348,182200.0
2012-07-24 11:00:00,9.57,9.58,9.57,9.57,67200.0,8.3261,8.3348,8.3261,8.3261,67200.0
2012-07-24 11:05:00,9.57,9.58,9.57,9.57,11400.0,8.3261,8.3348,8.3261,8.3261,11400.0
2012-07-24 11:10:00,9.58,9.58,9.54,9.54,102100.0,8.3348,8.3348,8.3,8.3,102100.0
2012-07-24 11:15:00,9.54,9.54,9.53,9.53,40300.0,8.3,8.3,8.2913,8.2913,40300.0
2012-07-24 11:20:00,9.54,9.54,9.53,9.54,19600.0,8.3,8.3,8.2913,8.3,19600.0
2012-07-24 11:25:00,9.53,9.54,9.51,9.52,63000.0,8.2913,8.3,8.2739,8.2826,63000.0
2012-07-24 11:30:00,9.51,9.53,9.51,9.53,202200.0,8.2739,8.2913,8.2739,8.2913,202200.0
2012-07-24 11:35:00,9.53,9.53,9.5,9.5,143500.0,8.2913,8.2913,8.2652,8.2652,143500.0
2012-07-24 11:40:00,9.51,9.51,9.48,9.48,119600.0,8.2739,8.2739,8.2478,8.2478,119600.0
2012-07-24 11:45:00,9.48,9.49,9.42,9.42,117300.0,8.2478,8.2565,8.1956,8.1956,117300.0
2012-07-24 11:50:00,9.42,9.42,9.35,9.36,491300.0,8.1956,8.1956,8.1347,8.1434,491300.0
2012-07-24 11:55:00,9.36,9.4,9.36,9.4,191200.0,8.1434,8.1782,8.1434,8.1782,191200.0
2012-07-24 12:00:00,9.4,9.42,9.39,9.39,165100.0,8.1782,8.1956,8.1695,8.1695,165100.0
2012-07-24 12:05:00,9.39,9.4,9.37,9.37,93600.0,8.1695,8.1782,8.1521,8.1521,93600.0
2012-07-24 12:10:00,9.38,9.4,9.37,9.39,112300.0,8.1608,8.1782,8.1521,8.1695,112300.0
2012-07-24 12:15:00,9.39,9.41,9.38,9.39,137800.0,8.1695,8.1869,8.1608,8.1695,137800.0
2012-07-24 12:20:00,9.39,9.39,9.36,9.37,222500.0,8.1695,8.1695,8.1434,8.1521,222500.0
2012-07-24 12:25:00,9.37,9.38,9.36,9.36,129600.0,8.1521,8.1608,8.1434,8.1434,129600.0
2012-07-24 12:30:00,9.37,9.38,9.33,9.37,129000.0,8.1521,8.1608,8.1173,8.1521,129000.0
2012-07-24 12:35:00,9.37,9.41,9.37,9.39,141500.0,8.1521,8.1869,8.1521,8.1695,141500.0
2012-07-24 12:40:00,9.39,9.4,9.35,9.35,172300.0,8.1695,8.1782,8.1347,8.1347,172300.0
2012-07-24 12:45:00,9.36,9.39,9.35,9.36,124800.0,8.1434,8.1695,8.1347,8.1434,124800.0
2012-07-24 12:50:00,9.37,9.38,9.36,9.37,41600.0,8.1521,8.1608,8.1434,8.1521,41600.0
2012-07-24 12:55:00,9.38,9.41,9.37,9.39,263400.0,8.1608,8.1869,8.1521,8.1695,263400.0
2012-07-24 13:00:00,9.39,9.39,9.36,9.38,78600.0,8.1695,8.1695,8.1434,8.1608,78600.0
2012-07-24 13:05:00,9.37,9.39,9.37,9.38,72100.0,8.1521,8.1695,8.1521,8.1608,72100.0
2012-07-24 13:10:00,9.38,9.39,9.37,9.38,121300.0,8.1608,8.1695,8.1521,8.1608,121300.0
2012-07-24 13:15:00,9.37,9.38,9.35,9.35,146300.0,8.1521,8.1608,8.1347,8.1347,146300.0
2012-07-24 13:20:00,9.35,9.36,9.32,9.34,140000.0,8.1347,8.1434,8.1086,8.126,140000.0
2012-07-24 13:25:00,9.34,9.36,9.34,9.35,58100.0,8.126,8.1434,8.126,8.1347,58100.0
2012-07-24 13:30:00,9.36,9.37,9.35,9.35,82000.0,8.1434,8.1521,8.1347,8.1347,82000.0
2012-07-24 13:35:00,9.35,9.37,9.34,9.36,77100.0,8.1347,8.1521,8.126,8.1434,77100.0
2012-07-24 13:40:00,9.35,9.37,9.35,9.37,55700.0,8.1347,8.1521,8.1347,8.1521,55700.0
2012-07-24 13:45:00,9.37,9.37,9.36,9.37,190600.0,8.1521,8.1521,8.1434,8.1521,190600.0
2012-07-24 13:50:00,9.37,9.38,9.36,9.37,145300.0,8.1521,8.1608,8.1434,8.1521,145300.0
2012-07-24 13:55:00,9.37,9.37,9.36,9.37,51500.0,8.1521,8.1521,8.1434,8.1521,51500.0
2012-07-24 14:00:00,9.37,9.38,9.34,9.37,198900.0,8.1521,8.1608,8.126,8.1521,198900.0
2012-07-24 14:05:00,9.36,9.37,9.33,9.34,169000.0,8.1434,8.1521,8.1173,8.126,169000.0
2012-07-24 14:10:00,9.34,9.34,9.33,9.34,74400.0,8.126,8.126,8.1173,8.126,74400.0
2012-07-24 14:15:00,9.33,9.35,9.33,9.33,142700.0,8.1173,8.1347,8.1173,8.1173,142700.0
2012-07-24 14:20:00,9.33,9.35,9.32,9.35,90100.0,8.1173,8.1347,8.1086,8.1347,90100.0
2012-07-24 14:25:00,9.34,9.35,9.31,9.31,182500.0,8.126,8.1347,8.0999,8.0999,182500.0
2012-07-24 14:30:00,9.31,9.35,9.31,9.33,207100.0,8.0999,8.1347,8.0999,8.1173,207100.0
2012-07-24 14:35:00,9.33,9.34,9.32,9.34,96900.0,8.1173,8.126,8.1086,8.126,96900.0
2012-07-24 14:40:00,9.33,9.34,9.33,9.34,28600.0,8.1173,8.126,8.1173,8.126,28600.0
2012-07-24 14:45:00,9.34,9.35,9.3,9.31,205100.0,8.126,8.1347,8.0912,8.0999,205100.0
2012-07-24 14:50:00,9.3,9.31,9.28,9.29,184200.0,8.0912,8.0999,8.0738,8.0825,184200.0
2012-07-24 14:55:00,9.29,9.31,9.28,9.28,155900.0,8.0825,8.0999,8.0738,8.0738,155900.0
2012-07-24 15:00:00,9.28,9.29,9.26,9.28,307400.0,8.0738,8.0825,8.0564,8.0738,307400.0
2012-07-24 15:05:00,9.29,9.29,9.25,9.25,206900.0,8.0825,8.0825,8.0477,8.0477,206900.0
2012-07-24 15:10:00,9.26,9.26,9.23,9.24,262300.0,8.0564,8.0564,8.0303,8.039,262300.0
2012-07-24 15:15:00,9.25,9.25,9.21,9.22,335700.0,8.0477,8.0477,8.0129,8.0216,335700.0
2012-07-24 15:20:00,9.22,9.27,9.21,9.27,399400.0,8.0216,8.0651,8.0129,8.0651,399400.0
2012-07-24 15:25:00,9.27,9.31,9.26,9.3,430100.0,8.0651,8.0999,8.0564,8.0912,430100.0
2012-07-24 15:30:00,9.3,9.31,9.29,9.3,273000.0,8.0912,8.0999,8.0825,8.0912,273000.0
2012-07-24 15:35:00,9.3,9.35,9.3,9.35,300100.0,8.0912,8.1347,8.0912,8.1347,300100.0
2012-07-24 15:40:00,9.35,9.35,9.27,9.27,415300.0,8.1347,8.1347,8.0651,8.0651,415300.0
2012-07-24 15:45:00,9.28,9.31,9.27,9.31,648000.0,8.0738,8.0999,8.0651,8.0999,648000.0
2012-07-24 15:50:00,9.31,9.32,9.3,9.31,719000.0,8.0999,8.1086,8.0912,8.0999,719000.0
2012-07-24 15:55:00,9.31,9.36,9.3,9.35,1176200.0,8.0999,8.1434,8.0912,8.1347,1176200.0
2012-07-25 09:30:00,9.6,9.63,9.08,9.25,1016400.0,8.3522,8.3783,7.8998,8.0477,1016400.0
2012-07-25 09:35:00,9.26,9.5,9.26,9.49,396700.0,8.0564,8.2652,8.0564,8.2565,396700.0
2012-07-25 09:40:00,9.49,9.49,9.4,9.41,275200.0,8.2565,8.2565,8.1782,8.1869,275200.0
2012-07-25 09:45:00,9.41,9.41,9.35,9.4,600100.0,8.1869,8.1869,8.1347,8.1782,600100.0
2012-07-25 09:50:00,9.39,9.41,9.3,9.3,317800.0,8.1695,8.1869,8.0912,8.0912,317800.0
2012-07-25 09:55:00,9.3,9.34,9.29,9.33,215900.0,8.0912,8.126,8.0825,8.1173,215900.0
2012-07-25 10:00:00,9.33,9.35,9.29,9.34,129000.0,8.1173,8.1347,8.0825,8.126,129000.0
2012-07-25 10:05:00,9.33,9.34,9.28,9.34,185100.0,8.1173,8.126,8.0738,8.126,185100.0
2012-07-25 10:10:00,9.34,9.44,9.32,9.41,285500.0,8.126,8.213,8.1086,8.1869,285500.0
2012-07-25 10:15:00,9.41,9.45,9.39,9.41,724600.0,8.1869,8.2217,8.1695,8.1869,724600.0
2012-07-25 10:20:00,9.41,9.42,9.36,9.4,558500.0,8.1869,8.1956,8.1434,8.1782,558500.0
2012-07-25 10:25:00,9.4,9.42,9.39,9.42,176300.0,8.1782,8.1956,8.1695,8.1956,176300.0
2012-07-25 10:30:00,9.41,9.49,9.39,9.46,799800.0,8.1869,8.2565,8.1695,8.2304,799800.0
2012-07-25 10:35:00,9.46,9.58,9.45,9.55,679600.0,8.2304,8.3348,8.2217,8.3087,679600.0
2012-07-25 10:40:00,9.55,9.6,9.51,9.59,297400.0,8.3087,8.3522,8.2739,8.3435,297400.0
2012-07-25 10:45:00,9.58,9.6,9.5,9.54,253300.0,8.3348,8.3522,8.2652,8.3,253300.0
2012-07-25 10:50:00,9.54,9.54,9.5,9.5,176400.0,8.3,8.3,8.2652,8.2652,176400.0
2012-07-25 10:55:00,9.51,9.54,9.49,9.53,351800.0,8.2739,8.3,8.2565,8.2913,351800.0
2012-07-25 11:00:00,9.53,9.58,9.52,9.58,67000.0,8.2913,8.3348,8.2826,8.3348,67000.0
2012-07-25 11:05:00,9.58,9.61,9.57,9.6,265400.0,8.3348,8.3609,8.3261,8.3522,265400.0
2012-07-25 11:10:00,9.6,9.65,9.6,9.62,171100.0,8.3522,8.3957,8.3522,8.3696,171100.0
2012-07-25 11:15:00,9.63,9.63,9.6,9.61,118500.0,8.3783,8.3783,8.3522,8.3609,118500.0
2012-07-25 11:20:00,9.61,9.62,9.59,9.61,207600.0,8.3609,8.3696,8.3435,8.3609,207600.0
2012-07-25 11:25:00,9.61,9.67,9.6,9.65,247000.0,8.3609,8.4131,8.3522,8.3957,247000.0
2012-07-25 11:30:00,9.65,9.66,9.6,9.6,126000.0,8.3957,8.4044,8.3522,8.3522,126000.0
2012-07-25 11:35:00,9.61,9.66,9.6,9.66,116500.0,8.3609,8.4044,8.3522,8.4044,116500.0
2012-07-25 11:40:00,9.66,9.72,9.65,9.71,187400.0,8.4044,8.4566,8.3957,8.4479,187400.0
2012-07-25 11:45:00,9.72,9.76,9.7,9.75,386000.0,8.4566,8.4914,8.4392,8.4827,386000.0
2012-07-25 11:50:00,9.75,9.8,9.74,9.79,271500.0,8.4827,8.5262,8.474,8.5175,271500.0
2012-07-25 11:55:00,9.8,9.8,9.72,9.75,227800.0,8.5262,8.5262,8.4566,8.4827,227800.0
2012-07-25 12:00:00,9.75,9.79,9.74,9.77,126400.0,8.4827,8.5175,8.474,8.5001,126400.0
2012-07-25 12:05:00,9.77,9.77,9.71,9.77,140500.0,8.5001,8.5001,8.4479,8.5001,140500.0
2012-07-25 12:10:00,9.76,9.82,9.75,9.81,350800.0,8.4914,8.5436,8.4827,8.5349,350800.0
2012-07-25 12:15:00,9.8,9.83,9.79,9.81,373900.0,8.5262,8.5523,8.5175,8.5349,373900.0
2012-07-25 12:20:00,9.8,9.81,9.75,9.76,132400.0,8.5262,8.5349,8.4827,8.4914,132400.0
2012-07-25 12:25:00,9.75,9.76,9.74,9.75,246200.0,8.4827,8.4914,8.474,8.4827,246200.0
2012-07-25 12:30:00,9.75,9.76,9.75,9.75,83200.0,8.4827,8.4914,8.4827,8.4827,83200.0
2012-07-25 12:35:00,9.75,9.76,9.75,9.75,25200.0,8.4827,8.4914,8.4827,8.4827,25200.0
2012-07-25 12:40:00,9.76,9.76,9.75,9.76,32300.0,8.4914,8.4914,8.4827,8.4914,32300.0
2012-07-25 12:45:00,9.75,9.76,9.71,9.73,167700.0,8.4827,8.4914,8.4479,8.4653,167700.0
2012-07-25 12:50:00,9.74,9.74,9.66,9.68,367500.0,8.474,8.474,8.4044,8.4218,367500.0
2012-07-25 12:55:00,9.68,9.68,9.55,9.57,752200.0,8.4218,8.4218,8.3087,8.3261,752200.0
2012-07-25 13:00:00,9.57,9.61,9.57,9.59,271600.0,8.3261,8.3609,8.3261,8.3435,271600.0
2012-07-25 13:05:00,9.58,9.59,9.49,9.52,984200.0,8.3348,8.3435,8.2565,8.2826,984200.0
2012-07-25 13:10:00,9.52,9.53,9.5,9.51,296800.0,8.2826,8.2913,8.2652,8.2739,296800.0
2012-07-25 13:15:00,9.52,9.56,9.49,9.53,328200.0,8.2826,8.3174,8.2565,8.2913,328200.0
2012-07-25 13:20:00,9.54,9.54,9.51,9.53,140700.0,8.3,8.3,8.2739,8.2913,140700.0
2012-07-25 13:25:00,9.52,9.53,9.52,9.53,54300.0,8.2826,8.2913,8.2826,8.2913,54300.0
2012-07-25 13:30:00,9.53,9.53,9.52,9.53,70300.0,8.2913,8.2913,8.2826,8.2913,70300.0
2012-07-25 13:35:00,9.53,9.56,9.52,9.56,161100.0,8.2913,8.3174,8.2826,8.3174,161100.0
2012-07-25 13:40:00,9.56,9.56,9.55,9.55,58900.0,8.3174,8.3174,8.3087,8.3087,58900.0
2012-07-25 13:45:00,9.56,9.58,9.55,9.56,244400.0,8.3174,8.3348,8.3087,8.3174,244400.0
2012-07-25 13:50:00,9.56,9.65,9.55,9.61,269500.0,8.3174,8.3957,8.3087,8.3609,269500.0
2012-07-25 13:55:00,9.62,9.62,9.6,9.6,400900.0,8.3696,8.3696,8.3522,8.3522,400900.0
2012-07-25 14:00:00,9.6,9.62,9.56,9.6,685000.0,8.3522,8.3696,8.3174,8.3522,685000.0
2012-07-25 14:05:00,9.6,9.6,9.57,9.6,145900.0,8.3522,8.3522,8.3261,8.3522,145900.0
2012-07-25 14:10:00,9.6,9.61,9.59,9.59,174400.0,8.3522,8.3609,8.3435,8.3435,174400.0
2012-07-25 14:15:00,9.6,9.6,9.54,9.54,88500.0,8.3522,8.3522,8.3,8.3,88500.0
2012-07-25 14:20:00,9.55,9.55,9.54,9.54,40300.0,8.3087,8.3087,8.3,8.3,40300.0
2012-07-25 14:25:00,9.54,9.55,9.54,9.54,57000.0,8.3,8.3087,8.3,8.3,57000.0
2012-07-25 14:30:00,9.55,9.55,9.52,9.53,54600.0,8.3087,8.3087,8.2826,8.2913,54600.0
2012-07-25 14:35:00,9.53,9.54,9.5,9.52,364800.0,8.2913,8.3,8.2652,8.2826,364800.0
2012-07-25 14:40:00,9.52,9.53,9.51,9.52,247000.0,8.2826,8.2913,8.2739,8.2826,247000.0
2012-07-25 14:45:00,9.52,9.52,9.5,9.5,50200.0,8.2826,8.2826,8.2652,8.2652,50200.0
2012-07-25 14:50:00,9.51,9.51,9.49,9.49,234900.0,8.2739,8.2739,8.2565,8.2565,234900.0
2012-07-25 14:55:00,9.5,9.5,9.39,9.4,573900.0,8.2652,8.2652,8.1695,8.1782,573900.0
2012-07-25 15:00:00,9.39,9.4,9.36,9.38,192400.0,8.1695,8.1782,8.1434,8.1608,192400.0
2012-07-25 15:05:00,9.39,9.4,9.37,9.4,86100.0,8.1695,8.1782,8.1521,8.1782,86100.0
2012-07-25 15:10:00,9.39,9.53,9.39,9.42,760400.0,8.1695,8.2913,8.1695,8.1956,760400.0
2012-07-25 15:15:00,9.43,9.43,9.37,9.4,236900.0,8.2043,8.2043,8.1521,8.1782,236900.0
2012-07-25 15:20:00,9.4,9.41,9.34,9.36,435500.0,8.1782,8.1869,8.126,8.1434,435500.0
2012-07-25 15:25:00,9.36,9.44,9.35,9.44,280900.0,8.1434,8.213,8.1347,8.213,280900.0
2012-07-25 15:30:00,9.44,9.45,9.38,9.44,462700.0,8.213,8.2217,8.1608,8.213,462700.0
2012-07-25 15:35:00,9.44,9.44,9.37,9.38,411200.0,8.213,8.213,8.1521,8.1608,411200.0
2012-07-25 15:40:00,9.38,9.42,9.37,9.41,268300.0,8.1608,8.1956,8.1521,8.1869,268300.0
2012-07-25 15:45:00,9.41,9.43,9.39,9.43,231500.0,8.1869,8.2043,8.1695,8.2043,231500.0
2012-07-25 15:50:00,9.43,9.45,9.41,9.45,375800.0,8.2043,8.2217,8.1869,8.2217,375800.0
2012-07-25 15:55:00,9.44,9.51,9.42,9.47,903700.0,8.213,8.2739,8.1956,8.2391,903700.0
2012-07-26 09:30:00,9.58,9.58,9.39,9.39,373700.0,8.3348,8.3348,8.1695,8.1695,373700.0
2012-07-26 09:35:00,9.39,9.52,9.35,9.48,323300.0,8.1695,8.2826,8.1347,8.2478,323300.0
2012-07-26 09:40:00,9.49,9.49,9.34,9.39,521000.0,8.2565,8.2565,8.126,8.1695,521000.0
2012-07-26 09:45:00,9.38,9.39,9.34,9.36,172300.0,8.1608,8.1695,8.126,8.1434,172300.0
2012-07-26 09:50:00,9.37,9.41,9.36,9.39,311100.0,8.1521,8.1869,8.1434,8.1695,311100.0
2012-07-26 09:55:00,9.38,9.39,9.34,9.35,394100.0,8.1608,8.1695,8.126,8.1347,394100.0
2012-07-26 10:00:00,9.35,9.38,9.3,9.31,370200.0,8.1347,8.1608,8.0912,8.0999,370200.0
2012-07-26 10:05:00,9.3,9.33,9.3,9.33,232400.0,8.0912,8.1173,8.0912,8.1173,232400.0
2012-07-26 10:10:00,9.32,9.4,9.32,9.32,383900.0,8.1086,8.1782,8.1086,8.1086,383900.0
2012-07-26 10:15:00,9.32,9.39,9.31,9.39,443100.0,8.1086,8.1695,8.0999,8.1695,443100.0
2012-07-26 10:20:00,9.38,9.39,9.36,9.38,107900.0,8.1608,8.1695,8.1434,8.1608,107900.0
2012-07-26 10:25:00,9.38,9.4,9.37,9.39,166600.0,8.1608,8.1782,8.1521,8.1695,166600.0
2012-07-26 10:30:00,9.38,9.4,9.38,9.38,274200.0,8.1608,8.1782,8.1608,8.1608,274200.0
2012-07-26 10:35:00,9.38,9.39,9.37,9.38,229800.0,8.1608,8.1695,8.1521,8.1608,229800.0
2012-07-26 10:40:00,9.38,9.41,9.36,9.36,567300.0,8.1608,8.1869,8.1434,8.1434,567300.0
2012-07-26 10:45:00,9.36,9.37,9.32,9.32,138600.0,8.1434,8.1521,8.1086,8.1086,138600.0
2012-07-26 10:50:00,9.32,9.33,9.3,9.3,81500.0,8.1086,8.1173,8.0912,8.0912,81500.0
2012-07-26 10:55:00,9.3,9.32,9.29,9.32,404900.0,8.0912,8.1086,8.0825,8.1086,404900.0
2012-07-26 11:00:00,9.32,9.32,9.28,9.29,151800.0,8.1086,8.1086,8.0738,8.0825,151800.0
2012-07-26 11:05:00,9.3,9.33,9.29,9.33,258900.0,8.0912,8.1173,8.0825,8.1173,258900.0
2012-07-26 11:10:00,9.32,9.38,9.32,9.38,129200.0,8.1086,8.1608,8.1086,8.1608,129200.0
2012-07-26 11:15:00,9.38,9.39,9.35,9.37,187900.0,8.1608,8.1695,8.1347,8.1521,187900.0
2012-07-26 11:20:00,9.37,9.38,9.37,9.38,42500.0,8.1521,8.1608,8.1521,8.1608,42500.0
2012-07-26 11:25:00,9.38,9.4,9.35,9.4,197000.0,8.1608,8.1782,8.1347,8.1782,197000.0
2012-07-26 11:30:00,9.39,9.4,9.34,9.36,124100.0,8.1695,8.1782,8.126,8.1434,124100.0
2012-07-26 11:35:00,9.37,9.37,9.34,9.36,68400.0,8.1521,8.1521,8.126,8.1434,68400.0
2012-07-26 11:40:00,9.36,9.37,9.34,9.36,258900.0,8.1434,8.1521,8.126,8.1434,258900.0
2012-07-26 11:45:00,9.36,9.36,9.33,9.34,267600.0,8.1434,8.1434,8.1173,8.126,267600.0
2012-07-26 11:50:00,9.34,9.34,9.32,9.32,155700.0,8.126,8.126,8.1086,8.1086,155700.0
2012-07-26 11:55:00,9.32,9.33,9.31,9.33,83900.0,8.1086,8.1173,8.0999,8.1173,83900.0
2012-07-26 12:00:00,9.33,9.34,9.32,9.33,359300.0,8.1173,8.126,8.1086,8.1173,359300.0
2012-07-26 12:05:00,9.33,9.33,9.31,9.32,269100.0,8.1173,8.1173,8.0999,8.1086,269100.0
2012-07-26 12:10:00,9.33,9.33,9.27,9.31,571800.0,8.1173,8.1173,8.0651,8.0999,571800.0
2012-07-26 12:15:00,9.3,9.31,9.28,9.29,218800.0,8.0912,8.0999,8.0738,8.0825,218800.0
2012-07-26 12:20:00,9.29,9.34,9.28,9.34,372200.0,8.0825,8.126,8.0738,8.126,372200.0
2012-07-26 12:25:00,9.33,9.34,9.32,9.32,79300.0,8.1173,8.126,8.1086,8.1086,79300.0
2012-07-26 12:30:00,9.32,9.34,9.29,9.3,498900.0,8.1086,8.126,8.0825,8.0912,498900.0
2012-07-26 12:35:00,9.3,9.33,9.28,9.3,530600.0,8.0912,8.1173,8.0738,8.0912,530600.0
2012-07-26 12:40:00,9.31,9.31,9.27,9.29,294300.0,8.0999,8.0999,8.0651,8.0825,294300.0
2012-07-26 12:45:00,9.29,9.29,9.28,9.28,90300.0,8.0825,8.0825,8.0738,8.0738,90300.0
2012-07-26 12:50:00,9.28,9.28,9.24,9.26,225800.0,8.0738,8.0738,8.039,8.0564,225800.0
2012-07-26 12:55:00,9.25,9.3,9.24,9.29,283100.0,8.0477,8.0912,8.039,8.0825,283100.0
2012-07-26 13:00:00,9.29,9.31,9.29,9.3,211700.0,8.0825,8.0999,8.0825,8.0912,211700.0
2012-07-26 13:05:00,9.31,9.34,9.29,9.34,238700.0,8.0999,8.126,8.0825,8.126,238700.0
2012-07-26 13:10:00,9.34,9.34,9.26,9.26,435700.0,8.126,8.126,8.0564,8.0564,435700.0
2012-07-26 13:15:00,9.26,9.27,9.24,9.25,96300.0,8.0564,8.0651,8.039,8.0477,96300.0
2012-07-26 13:20:00,9.25,9.26,9.25,9.25,73700.0,8.0477,8.0564,8.0477,8.0477,73700.0
2012-07-26 13:25:00,9.26,9.28,9.25,9.26,115700.0,8.0564,8.0738,8.0477,8.0564,115700.0
2012-07-26 13:30:00,9.26,9.28,9.23,9.25,301400.0,8.0564,8.0738,8.0303,8.0477,301400.0
2012-07-26 13:35:00,9.24,9.26,9.24,9.26,162100.0,8.039,8.0564,8.039,8.0564,162100.0
2012-07-26 13:40:00,9.26,9.26,9.24,9.25,111000.0,8.0564,8.0564,8.039,8.0477,111000.0
2012-07-26 13:45:00,9.26,9.26,9.23,9.25,148600.0,8.0564,8.0564,8.0303,8.0477,148600.0
2012-07-26 13:50:00,9.24,9.26,9.24,9.25,131800.0,8.039,8.0564,8.039,8.0477,131800.0
2012-07-26 13:55:00,9.25,9.26,9.24,9.26,61300.0,8.0477,8.0564,8.039,8.0564,61300.0
2012-07-26 14:00:00,9.26,9.26,9.2,9.2,113300.0,8.0564,8.0564,8.0042,8.0042,113300.0
2012-07-26 14:05:00,9.2,9.22,9.2,9.22,72100.0,8.0042,8.0216,8.0042,8.0216,72100.0
2012-07-26 14:10:00,9.22,9.25,9.22,9.23,126900.0,8.0216,8.0477,8.0216,8.0303,126900.0
2012-07-26 14:15:00,9.23,9.24,9.22,9.23,40700.0,8.0303,8.039,8.0216,8.0303,40700.0
2012-07-26 14:20:00,9.22,9.23,9.21,9.21,98400.0,8.0216,8.0303,8.0129,8.0129,98400.0
2012-07-26 14:25:00,9.22,9.22,9.21,9.21,62400.0,8.0216,8.0216,8.0129,8.0129,62400.0
2012-07-26 14:30:00,9.21,9.23,9.21,9.21,313100.0,8.0129,8.0303,8.0129,8.0129,313100.0
2012-07-26 14:35:00,9.22,9.23,9.2,9.22,274400.0,8.0216,8.0303,8.0042,8.0216,274400.0
2012-07-26 14:40:00,9.22,9.26,9.21,9.26,272600.0,8.0216,8.0564,8.0129,8.0564,272600.0
2012-07-26 14:45:00,9.26,9.29,9.25,9.28,294600.0,8.0564,8.0825,8.0477,8.0738,294600.0
2012-07-26 14:50:00,9.29,9.31,9.28,9.31,47100.0,8.0825,8.0999,8.0738,8.0999,47100.0
2012-07-26 14:55:00,9.3,9.31,9.29,9.29,97900.0,8.0912,8.0999,8.0825,8.0825,97900.0
2012-07-26 15:00:00,9.3,9.33,9.29,9.32,96500.0,8.0912,8.1173,8.0825,8.1086,96500.0
2012-07-26 15:05:00,9.33,9.35,9.32,9.34,44000.0,8.1173,8.1347,8.1086,8.126,44000.0
2012-07-26 15:10:00,9.34,9.4,9.34,9.4,244000.0,8.126,8.1782,8.126,8.1782,244000.0
2012-07-26 15:15:00,9.39,9.41,9.38,9.41,166100.0,8.1695,8.1869,8.1608,8.1869,166100.0
2012-07-26 15:20:00,9.41,9.41,9.4,9.41,126200.0,8.1869,8.1869,8.1782,8.1869,126200.0
2012-07-26 15:25:00,9.41,9.42,9.4,9.42,207200.0,8.1869,8.1956,8.1782,8.1956,207200.0
2012-07-26 15:30:00,9.42,9.43,9.39,9.39,222100.0,8.1956,8.2043,8.1695,8.1695,222100.0
2012-07-26 15:35:00,9.39,9.4,9.36,9.36,146100.0,8.1695,8.1782,8.1434,8.1434,146100.0
2012-07-26 15:40:00,9.36,9.42,9.36,9.42,649500.0,8.1434,8.1956,8.1434,8.1956,649500.0
2012-07-26 15:45:00,9.41,9.46,9.4,9.42,632900.0,8.1869,8.2304,8.1782,8.1956,632900.0
2012-07-26 15:50:00,9.42,9.43,9.39,9.39,392100.0,8.1956,8.2043,8.1695,8.1695,392100.0
2012-07-26 15:55:00,9.39,9.42,9.39,9.4,903200.0,8.1695,8.1956,8.1695,8.1782,903200.0
2012-07-27 09:30:00,9.47,9.51,9.37,9.38,172300.0,8.2391,8.2739,8.1521,8.1608,172300.0
2012-07-27 09:35:00,9.38,9.55,9.38,9.51,385500.0,8.1608,8.3087,8.1608,8.2739,385500.0
2012-07-27 09:40:00,9.51,9.52,9.45,9.46,236100.0,8.2739,8.2826,8.2217,8.2304,236100.0
2012-07-27 09:45:00,9.46,9.49,9.44,9.47,192000.0,8.2304,8.2565,8.213,8.2391,192000.0
2012-07-27 09:50:00,9.48,9.55,9.47,9.54,376200.0,8.2478,8.3087,8.2391,8.3,376200.0
2012-07-27 09:55:00,9.54,9.55,9.47,9.47,253100.0,8.3,8.3087,8.2391,8.2391,253100.0
2012-07-27 10:00:00,9.48,9.5,9.44,9.5,455800.0,8.2478,8.2652,8.213,8.2652,455800.0
2012-07-27 10:05:00,9.49,9.49,9.41,9.45,208800.0,8.2565,8.2565,8.1869,8.2217,208800.0
2012-07-27 10:10:00,9.45,9.47,9.44,9.46,176300.0,8.2217,8.2391,8.213,8.2304,176300.0
2012-07-27 10:15:00,9.47,9.5,9.46,9.5,235000.0,8.2391,8.2652,8.2304,8.2652,235000.0
2012-07-27 10:20:00,9.49,9.49,9.46,9.49,245700.0,8.2565,8.2565,8.2304,8.2565,245700.0
2012-07-27 10:25:00,9.49,9.5,9.43,9.44,305600.0,8.2565,8.2652,8.2043,8.213,305600.0
2012-07-27 10:30:00,9.44,9.46,9.44,9.45,94300.0,8.213,8.2304,8.213,8.2217,94300.0
2012-07-27 10:35:00,9.44,9.46,9.44,9.45,211400.0,8.213,8.2304,8.213,8.2217,211400.0
2012-07-27 10:40:00,9.45,9.48,9.44,9.47,102100.0,8.2217,8.2478,8.213,8.2391,102100.0
2012-07-27 10:45:00,9.48,9.49,9.42,9.43,205700.0,8.2478,8.2565,8.1956,8.2043,205700.0
2012-07-27 10:50:00,9.43,9.45,9.41,9.44,139800.0,8.2043,8.2217,8.1869,8.213,139800.0
2012-07-27 10:55:00,9.44,9.47,9.44,9.45,439300.0,8.213,8.2391,8.213,8.2217,439300.0
2012-07-27 11:00:00,9.44,9.46,9.43,9.45,109000.0,8.213,8.2304,8.2043,8.2217,109000.0
2012-07-27 11:05:00,9.44,9.45,9.44,9.45,10400.0,8.213,8.2217,8.213,8.2217,10400.0
2012-07-27 11:10:00,9.44,9.45,9.38,9.38,217500.0,8.213,8.2217,8.1608,8.1608,217500.0
2012-07-27 11:15:00,9.39,9.39,9.38,9.38,11400.0,8.1695,8.1695,8.1608,8.1608,11400.0
2012-07-27 11:20:00,9.39,9.39,9.38,9.38,20200.0,8.1695,8.1695,8.1608,8.1608,20200.0
2012-07-27 11:25:00,9.38,9.39,9.36,9.36,60100.0,8.1608,8.1695,8.1434,8.1434,60100.0
2012-07-27 11:30:00,9.36,9.36,9.31,9.31,255900.0,8.1434,8.1434,8.0999,8.0999,255900.0
2012-07-27 11:35:00,9.32,9.36,9.31,9.35,350600.0,8.1086,8.1434,8.0999,8.1347,350600.0
2012-07-27 11:40:00,9.36,9.37,9.34,9.34,122800.0,8.1434,8.1521,8.126,8.126,122800.0
2012-07-27 11:45:00,9.34,9.35,9.32,9.35,56300.0,8.126,8.1347,8.1086,8.1347,56300.0
2012-07-27 11:50:00,9.35,9.38,9.35,9.36,178200.0,8.1347,8.1608,8.1347,8.1434,178200.0
2012-07-27 11:55:00,9.36,9.36,9.32,9.33,220100.0,8.1434,8.1434,8.1086,8.1173,220100.0
2012-07-27 12:00:00,9.34,9.34,9.3,9.32,125200.0,8.126,8.126,8.0912,8.1086,125200.0
2012-07-27 12:05:00,9.32,9.33,9.28,9.28,112500.0,8.1086,8.1173,8.0738,8.0738,112500.0
2012-07-27 12:10:00,9.29,9.36,9.28,9.35,186400.0,8.0825,8.1434,8.0738,8.1347,186400.0
2012-07-27 12:15:00,9.35,9.36,9.31,9.34,165100.0,8.1347,8.1434,8.0999,8.126,165100.0
2012-07-27 12:20:00,9.33,9.36,9.32,9.35,119600.0,8.1173,8.1434,8.1086,8.1347,119600.0
2012-07-27 12:25:00,9.35,9.35,9.33,9.35,77500.0,8.1347,8.1347,8.1173,8.1347,77500.0
2012-07-27 12:30:00,9.35,9.36,9.35,9.36,44700.0,8.1347,8.1434,8.1347,8.1434,44700.0
2012-07-27 12:35:00,9.36,9.36,9.35,9.36,27500.0,8.1434,8.1434,8.1347,8.1434,27500.0
2012-07-27 12:40:00,9.36,9.36,9.35,9.36,19900.0,8.1434,8.1434,8.1347,8.1434,19900.0
2012-07-27 12:45:00,9.36,9.36,9.34,9.35,141900.0,8.1434,8.1434,8.126,8.1347,141900.0
2012-07-27 12:50:00,9.34,9.35,9.32,9.33,194500.0,8.126,8.1347,8.1086,8.1173,194500.0
2012-07-27 12:55:00,9.32,9.34,9.32,9.34,60400.0,8.1086,8.126,8.1086,8.126,60400.0
2012-07-27 13:00:00,9.33,9.34,9.31,9.33,152200.0,8.1173,8.126,8.0999,8.1173,152200.0
2012-07-27 13:05:00,9.33,9.36,9.31,9.35,227400.0,8.1173,8.1434,8.0999,8.1347,227400.0
2012-07-27 13:10:00,9.35,9.38,9.34,9.38,85500.0,8.1347,8.1608,8.126,8.1608,85500.0
2012-07-27 13:15:00,9.38,9.38,9.35,9.36,74300.0,8.1608,8.1608,8.1347,8.1434,74300.0
2012-07-27 13:20:00,9.35,9.36,9.35,9.35,28900.0,8.1347,8.1434,8.1347,8.1347,28900.0
2012-07-27 13:25:00,9.35,9.41,9.34,9.39,212900.0,8.1347,8.1869,8.126,8.1695,212900.0
2012-07-27 13:30:00,9.4,9.48,9.39,9.46,343500.0,8.1782,8.2478,8.1695,8.2304,343500.0
2012-07-27 13:35:00,9.45,9.51,9.45,9.5,130200.0,8.2217,8.2739,8.2217,8.2652,130200.0
2012-07-27 13:40:00,9.5,9.5,9.44,9.45,85900.0,8.2652,8.2652,8.213,8.2217,85900.0
2012-07-27 13:45:00,9.45,9.46,9.42,9.42,59500.0,8.2217,8.2304,8.1956,8.1956,59500.0
2012-07-27 13:50:00,9.42,9.43,9.41,9.43,84300.0,8.1956,8.2043,8.1869,8.2043,84300.0
2012-07-27 13:55:00,9.43,9.44,9.42,9.44,150900.0,8.2043,8.213,8.1956,8.213,150900.0
2012-07-27 14:00:00,9.44,9.44,9.38,9.4,169500.0,8.213,8.213,8.1608,8.1782,169500.0
2012-07-27 14:05:00,9.39,9.44,9.39,9.44,142800.0,8.1695,8.213,8.1695,8.213,142800.0
2012-07-27 14:10:00,9.44,9.45,9.43,9.43,148200.0,8.213,8.2217,8.2043,8.2043,148200.0
2012-07-27 14:15:00,9.44,9.44,9.41,9.42,431300.0,8.213,8.213,8.1869,8.1956,431300.0
2012-07-27 14:20:00,9.42,9.42,9.39,9.39,118800.0,8.1956,8.1956,8.1695,8.1695,118800.0
2012-07-27 14:25:00,9.39,9.44,9.39,9.44,210300.0,8.1695,8.213,8.1695,8.213,210300.0
2012-07-27 14:30:00,9.44,9.44,9.41,9.44,102600.0,8.213,8.213,8.1869,8.213,102600.0
2012-07-27 14:35:00,9.44,9.45,9.42,9.43,325300.0,8.213,8.2217,8.1956,8.2043,325300.0
2012-07-27 14:40:00,9.44,9.45,9.43,9.45,47300.0,8.213,8.2217,8.2043,8.2217,47300.0
2012-07-27 14:45:00,9.45,9.45,9.44,9.44,200400.0,8.2217,8.2217,8.213,8.213,200400.0
2012-07-27 14:50:00,9.44,9.46,9.43,9.44,131000.0,8.213,8.2304,8.2043,8.213,131000.0
2012-07-27 14:55:00,9.44,9.45,9.43,9.44,168600.0,8.213,8.2217,8.2043,8.213,168600.0
2012-07-27 15:00:00,9.44,9.45,9.43,9.45,121600.0,8.213,8.2217,8.2043,8.2217,121600.0
2012-07-27 15:05:00,9.45,9.47,9.45,9.47,389700.0,8.2217,8.2391,8.2217,8.2391,389700.0
2012-07-27 15:10:00,9.46,9.47,9.44,9.45,126300.0,8.2304,8.2391,8.213,8.2217,126300.0
2012-07-27 15:15:00,9.46,9.48,9.45,9.46,232700.0,8.2304,8.2478,8.2217,8.2304,232700.0
2012-07-27 15:20:00,9.46,9.47,9.45,9.46,78700.0,8.2304,8.2391,8.2217,8.2304,78700.0
2012-07-27 15:25:00,9.46,9.47,9.45,9.47,164300.0,8.2304,8.2391,8.2217,8.2391,164300.0
2012-07-27 15:30:00,9.47,9.47,9.45,9.45,210800.0,8.2391,8.2391,8.2217,8.2217,210800.0
2012-07-27 15:35:00,9.45,9.47,9.45,9.47,361500.0,8.2217,8.2391,8.2217,8.2391,361500.0
2012-07-27 15:40:00,9.46,9.47,9.45,9.45,109200.0,8.2304,8.2391,8.2217,8.2217,109200.0
2012-07-27 15:45:00,9.45,9.48,9.44,9.45,248400.0,8.2217,8.2478,8.213,8.2217,248400.0
2012-07-27 15:50:00,9.44,9.45,9.39,9.41,306100.0,8.213,8.2217,8.1695,8.1869,306100.0
2012-07-27 15:55:00,9.41,9.43,9.4,9.43,807800.0,8.1869,8.2043,8.1782,8.2043,807800.0
2012-07-30 09:30:00,9.4,9.46,9.35,9.45,208200.0,8.1782,8.2304,8.1347,8.2217,208200.0
2012-07-30 09:35:00,9.46,9.53,9.42,9.46,520000.0,8.2304,8.2913,8.1956,8.2304,520000.0
2012-07-30 09:40:00,9.46,9.47,9.43,9.44,170400.0,8.2304,8.2391,8.2043,8.213,170400.0
2012-07-30 09:45:00,9.45,9.51,9.44,9.49,82400.0,8.2217,8.2739,8.213,8.2565,82400.0
2012-07-30 09:50:00,9.49,9.54,9.47,9.54,131400.0,8.2565,8.3,8.2391,8.3,131400.0
2012-07-30 09:55:00,9.54,9.57,9.49,9.56,295600.0,8.3,8.3261,8.2565,8.3174,295600.0
2012-07-30 10:00:00,9.57,9.57,9.47,9.48,267600.0,8.3261,8.3261,8.2391,8.2478,267600.0
2012-07-30 10:05:00,9.48,9.51,9.47,9.48,183800.0,8.2478,8.2739,8.2391,8.2478,183800.0
2012-07-30 10:10:00,9.47,9.5,9.46,9.49,267200.0,8.2391,8.2652,8.2304,8.2565,267200.0
2012-07-30 10:15:00,9.5,9.5,9.47,9.49,198500.0,8.2652,8.2652,8.2391,8.2565,198500.0
2012-07-30 10:20:00,9.49,9.54,9.49,9.52,215500.0,8.2565,8.3,8.2565,8.2826,215500.0
2012-07-30 10:25:00,9.52,9.54,9.48,9.51,314900.0,8.2826,8.3,8.2478,8.2739,314900.0
2012-07-30 10:30:00,9.51,9.53,9.48,9.5,333900.0,8.2739,8.2913,8.2478,8.2652,333900.0
2012-07-30 10:35:00,9.49,9.5,9.43,9.43,302000.0,8.2565,8.2652,8.2043,8.2043,302000.0
2012-07-30 10:40:00,9.44,9.45,9.37,9.39,444200.0,8.213,8.2217,8.1521,8.1695,444200.0
2012-07-30 10:45:00,9.39,9.43,9.36,9.43,276800.0,8.1695,8.2043,8.1434,8.2043,276800.0
2012-07-30 10:50:00,9.43,9.44,9.41,9.43,138500.0,8.2043,8.213,8.1869,8.2043,138500.0
2012-07-30 10:55:00,9.43,9.44,9.4,9.4,165200.0,8.2043,8.213,8.1782,8.1782,165200.0
2012-07-30 11:00:00,9.4,9.41,9.39,9.41,99800.0,8.1782,8.1869,8.1695,8.1869,99800.0
2012-07-30 11:05:00,9.41,9.41,9.4,9.41,18800.0,8.1869,8.1869,8.1782,8.1869,18800.0
2012-07-30 11:10:00,9.41,9.43,9.4,9.43,323000.0,8.1869,8.2043,8.1782,8.2043,323000.0
2012-07-30 11:15:00,9.43,9.44,9.42,9.43,97000.0,8.2043,8.213,8.1956,8.2043,97000.0
2012-07-30 11:20:00,9.44,9.44,9.39,9.39,105200.0,8.213,8.213,8.1695,8.1695,105200.0
2012-07-30 11:25:00,9.39,9.41,9.39,9.41,82700.0,8.1695,8.1869,8.1695,8.1869,82700.0
2012-07-30 11:30:00,9.41,9.41,9.35,9.35,82100.0,8.1869,8.1869,8.1347,8.1347,82100.0
2012-07-30 11:35:00,9.36,9.38,9.35,9.37,63200.0,8.1434,8.1608,8.1347,8.1521,63200.0
2012-07-30 11:40:00,9.36,9.37,9.35,9.36,35800.0,8.1434,8.1521,8.1347,8.1434,35800.0
2012-07-30 11:45:00,9.35,9.36,9.3,9.32,393600.0,8.1347,8.1434,8.0912,8.1086,393600.0
2012-07-30 11:50:00,9.32,9.33,9.31,9.31,67000.0,8.1086,8.1173,8.0999,8.0999,67000.0
2012-07-30 11:55:00,9.31,9.32,9.3,9.32,76700.0,8.0999,8.1086,8.0912,8.1086,76700.0
2012-07-30 12:00:00,9.31,9.34,9.31,9.34,76100.0,8.0999,8.126,8.0999,8.126,76100.0
2012-07-30 12:05:00,9.33,9.34,9.3,9.31,150500.0,8.1173,8.126,8.0912,8.0999,150500.0
2012-07-30 12:10:00,9.31,9.33,9.31,9.32,58700.0,8.0999,8.1173,8.0999,8.1086,58700.0
2012-07-30 12:15:00,9.33,9.33,9.31,9.31,44000.0,8.1173,8.1173,8.0999,8.0999,44000.0
2012-07-30 12:20:00,9.31,9.32,9.31,9.31,48100.0,8.0999,8.1086,8.0999,8.0999,48100.0
2012-07-30 12:25:00,9.32,9.32,9.29,9.29,149200.0,8.1086,8.1086,8.0825,8.0825,149200.0
2012-07-30 12:30:00,9.29,9.31,9.29,9.31,97400.0,8.0825,8.0999,8.0825,8.0999,97400.0
2012-07-30 12:35:00,9.31,9.31,9.3,9.31,185000.0,8.0999,8.0999,8.0912,8.0999,185000.0
2012-07-30 12:40:00,9.31,9.33,9.3,9.33,175800.0,8.0999,8.1173,8.0912,8.1173,175800.0
2012-07-30 12:45:00,9.33,9.33,9.3,9.3,105700.0,8.1173,8.1173,8.0912,8.0912,105700.0
2012-07-30 12:50:00,9.3,9.31,9.29,9.3,110300.0,8.0912,8.0999,8.0825,8.0912,110300.0
2012-07-30 12:55:00,9.3,9.31,9.3,9.3,33400.0,8.0912,8.0999,8.0912,8.0912,33400.0
2012-07-30 13:00:00,9.3,9.32,9.3,9.32,135700.0,8.0912,8.1086,8.0912,8.1086,135700.0
2012-07-30 13:05:00,9.32,9.33,9.31,9.31,121100.0,8.1086,8.1173,8.0999,8.0999,121100.0
2012-07-30 13:10:00,9.31,9.33,9.3,9.32,187400.0,8.0999,8.1173,8.0912,8.1086,187400.0
2012-07-30 13:15:00,9.31,9.32,9.3,9.3,134300.0,8.0999,8.1086,8.0912,8.0912,134300.0
2012-07-30 13:20:00,9.3,9.32,9.29,9.31,165100.0,8.0912,8.1086,8.0825,8.0999,165100.0
2012-07-30 13:25:00,9.31,9.32,9.29,9.29,144400.0,8.0999,8.1086,8.0825,8.0825,144400.0
2012-07-30 13:30:00,9.29,9.31,9.29,9.31,96900.0,8.0825,8.0999,8.0825,8.0999,96900.0
2012-07-30 13:35:00,9.3,9.31,9.28,9.28,149300.0,8.0912,8.0999,8.0738,8.0738,149300.0
2012-07-30 13:40:00,9.28,9.29,9.28,9.28,29500.0,8.0738,8.0825,8.0738,8.0738,29500.0
2012-07-30 13:45:00,9.29,9.29,9.28,9.28,41900.0,8.0825,8.0825,8.0738,8.0738,41900.0
2012-07-30 13:50:00,9.28,9.29,9.22,9.24,391200.0,8.0738,8.0825,8.0216,8.039,391200.0
2012-07-30 13:55:00,9.24,9.25,9.24,9.24,39200.0,8.039,8.0477,8.039,8.039,39200.0
2012-07-30 14:00:00,9.25,9.25,9.24,9.25,37100.0,8.0477,8.0477,8.039,8.0477,37100.0
2012-07-30 14:05:00,9.24,9.26,9.24,9.24,198100.0,8.039,8.0564,8.039,8.039,198100.0
2012-07-30 14:10:00,9.24,9.25,9.24,9.24,85600.0,8.039,8.0477,8.039,8.039,85600.0
2012-07-30 14:15:00,9.24,9.25,9.24,9.24,52500.0,8.039,8.0477,8.039,8.039,52500.0
2012-07-30 14:20:00,9.25,9.25,9.24,9.24,57000.0,8.0477,8.0477,8.039,8.039,57000.0
2012-07-30 14:25:00,9.24,9.27,9.24,9.26,200500.0,8.039,8.0651,8.039,8.0564,200500.0
2012-07-30 14:30:00,9.26,9.29,9.25,9.28,189100.0,8.0564,8.0825,8.0477,8.0738,189100.0
2012-07-30 14:35:00,9.27,9.3,9.27,9.29,170000.0,8.0651,8.0912,8.0651,8.0825,170000.0
2012-07-30 14:40:00,9.3,9.3,9.28,9.29,268300.0,8.0912,8.0912,8.0738,8.0825,268300.0
2012-07-30 14:45:00,9.29,9.3,9.28,9.29,199500.0,8.0825,8.0912,8.0738,8.0825,199500.0
2012-07-30 14:50:00,9.29,9.3,9.29,9.3,111600.0,8.0825,8.0912,8.0825,8.0912,111600.0
2012-07-30 14:55:00,9.3,9.32,9.29,9.32,243000.0,8.0912,8.1086,8.0825,8.1086,243000.0
2012-07-30 15:00:00,9.32,9.36,9.32,9.36,248700.0,8.1086,8.1434,8.1086,8.1434,248700.0
2012-07-30 15:05:00,9.36,9.37,9.35,9.37,94500.0,8.1434,8.1521,8.1347,8.1521,94500.0
2012-07-30 15:10:00,9.37,9.41,9.36,9.38,319200.0,8.1521,8.1869,8.1434,8.1608,319200.0
2012-07-30 15:15:00,9.38,9.39,9.36,9.39,311700.0,8.1608,8.1695,8.1434,8.1695,311700.0
2012-07-30 15:20:00,9.39,9.39,9.37,9.38,196500.0,8.1695,8.1695,8.1521,8.1608,196500.0
2012-07-30 15:25:00,9.38,9.41,9.38,9.39,231400.0,8.1608,8.1869,8.1608,8.1695,231400.0
2012-07-30 15:30:00,9.4,9.47,9.39,9.46,486000.0,8.1782,8.2391,8.1695,8.2304,486000.0
2012-07-30 15:35:00,9.46,9.47,9.42,9.43,230800.0,8.2304,8.2391,8.1956,8.2043,230800.0
2012-07-30 15:40:00,9.42,9.45,9.41,9.45,199200.0,8.1956,8.2217,8.1869,8.2217,199200.0
2012-07-30 15:45:00,9.45,9.48,9.44,9.48,502400.0,8.2217,8.2478,8.213,8.2478,502400.0
2012-07-30 15:50:00,9.47,9.49,9.45,9.46,604600.0,8.2391,8.2565,8.2217,8.2304,604600.0
2012-07-30 15:55:00,9.46,9.47,9.25,9.47,2101700.0,8.2304,8.2391,8.0477,8.2391,2101700.0
2012-07-31 09:30:00,9.47,9.49,9.36,9.4,235100.0,8.2391,8.2565,8.1434,8.1782,235100.0
2012-07-31 09:35:00,9.39,9.42,9.37,9.39,114900.0,8.1695,8.1956,8.1521,8.1695,114900.0
2012-07-31 09:40:00,9.39,9.41,9.38,9.39,208200.0,8.1695,8.1869,8.1608,8.1695,208200.0
2012-07-31 09:45:00,9.39,9.44,9.39,9.44,290900.0,8.1695,8.213,8.1695,8.213,290900.0
2012-07-31 09:50:00,9.43,9.45,9.41,9.45,135500.0,8.2043,8.2217,8.1869,8.2217,135500.0
2012-07-31 09:55:00,9.45,9.47,9.42,9.46,140900.0,8.2217,8.2391,8.1956,8.2304,140900.0
2012-07-31 10:00:00,9.47,9.49,9.45,9.47,205400.0,8.2391,8.2565,8.2217,8.2391,205400.0
2012-07-31 10:05:00,9.47,9.48,9.44,9.45,228100.0,8.2391,8.2478,8.213,8.2217,228100.0
2012-07-31 10:10:00,9.44,9.49,9.42,9.47,302400.0,8.213,8.2565,8.1956,8.2391,302400.0
2012-07-31 10:15:00,9.46,9.5,9.46,9.48,120200.0,8.2304,8.2652,8.2304,8.2478,120200.0
2012-07-31 10:20:00,9.48,9.51,9.47,9.51,71400.0,8.2478,8.2739,8.2391,8.2739,71400.0
2012-07-31 10:25:00,9.51,9.51,9.49,9.51,231600.0,8.2739,8.2739,8.2565,8.2739,231600.0
2012-07-31 10:30:00,9.5,9.54,9.5,9.52,233900.0,8.2652,8.3,8.2652,8.2826,233900.0
2012-07-31 10:35:00,9.52,9.54,9.49,9.5,261000.0,8.2826,8.3,8.2565,8.2652,261000.0
2012-07-31 10:40:00,9.51,9.53,9.49,9.52,387300.0,8.2739,8.2913,8.2565,8.2826,387300.0
2012-07-31 10:45:00,9.52,9.52,9.51,9.52,39300.0,8.2826,8.2826,8.2739,8.2826,39300.0
2012-07-31 10:50:00,9.52,9.53,9.49,9.51,292800.0,8.2826,8.2913,8.2565,8.2739,292800.0
2012-07-31 10:55:00,9.51,9.53,9.49,9.52,147400.0,8.2739,8.2913,8.2565,8.2826,147400.0
2012-07-31 11:00:00,9.51,9.53,9.5,9.5,107700.0,8.2739,8.2913,8.2652,8.2652,107700.0
2012-07-31 11:05:00,9.5,9.5,9.5,9.5,45600.0,8.2652,8.2652,8.2652,8.2652,45600.0
2012-07-31 11:10:00,9.5,9.55,9.5,9.53,171300.0,8.2652,8.3087,8.2652,8.2913,171300.0
2012-07-31 11:15:00,9.53,9.55,9.53,9.53,106600.0,8.2913,8.3087,8.2913,8.2913,106600.0
2012-07-31 11:20:00,9.53,9.55,9.53,9.55,149100.0,8.2913,8.3087,8.2913,8.3087,149100.0
2012-07-31 11:25:00,9.55,9.55,9.54,9.54,99300.0,8.3087,8.3087,8.3,8.3,99300.0
2012-07-31 11:30:00,9.55,9.55,9.52,9.54,101400.0,8.3087,8.3087,8.2826,8.3,101400.0
2012-07-31 11:35:00,9.53,9.54,9.53,9.54,130500.0,8.2913,8.3,8.2913,8.3,130500.0
2012-07-31 11:40:00,9.53,9.55,9.53,9.55,108900.0,8.2913,8.3087,8.2913,8.3087,108900.0
2012-07-31 11:45:00,9.55,9.55,9.53,9.55,101600.0,8.3087,8.3087,8.2913,8.3087,101600.0
2012-07-31 11:50:00,9.54,9.56,9.54,9.56,148700.0,8.3,8.3174,8.3,8.3174,148700.0
2012-07-31 11:55:00,9.55,9.56,9.55,9.56,162500.0,8.3087,8.3174,8.3087,8.3174,162500.0
2012-07-31 12:00:00,9.55,9.55,9.48,9.5,184100.0,8.3087,8.3087,8.2478,8.2652,184100.0
2012-07-31 12:05:00,9.5,9.53,9.48,9.53,218500.0,8.2652,8.2913,8.2478,8.2913,218500.0
2012-07-31 12:10:00,9.53,9.54,9.51,9.51,149900.0,8.2913,8.3,8.2739,8.2739,149900.0
2012-07-31 12:15:00,9.52,9.53,9.51,9.52,110700.0,8.2826,8.2913,8.2739,8.2826,110700.0
2012-07-31 12:20:00,9.53,9.53,9.47,9.49,135200.0,8.2913,8.2913,8.2391,8.2565,135200.0
2012-07-31 12:25:00,9.49,9.49,9.48,9.49,22200.0,8.2565,8.2565,8.2478,8.2565,22200.0
2012-07-31 12:30:00,9.49,9.51,9.49,9.51,83000.0,8.2565,8.2739,8.2565,8.2739,83000.0
2012-07-31 12:35:00,9.51,9.54,9.5,9.54,130700.0,8.2739,8.3,8.2652,8.3,130700.0
2012-07-31 12:40:00,9.53,9.54,9.53,9.54,19400.0,8.2913,8.3,8.2913,8.3,19400.0
2012-07-31 12:45:00,9.54,9.54,9.52,9.53,94000.0,8.3,8.3,8.2826,8.2913,94000.0
2012-07-31 12:50:00,9.52,9.53,9.51,9.51,118900.0,8.2826,8.2913,8.2739,8.2739,118900.0
2012-07-31 12:55:00,9.51,9.52,9.5,9.51,107200.0,8.2739,8.2826,8.2652,8.2739,107200.0
2012-07-31 13:00:00,9.51,9.52,9.5,9.52,392500.0,8.2739,8.2826,8.2652,8.2826,392500.0
2012-07-31 13:05:00,9.52,9.53,9.51,9.53,51000.0,8.2826,8.2913,8.2739,8.2913,51000.0
2012-07-31 13:10:00,9.53,9.54,9.52,9.54,69800.0,8.2913,8.3,8.2826,8.3,69800.0
2012-07-31 13:15:00,9.54,9.55,9.52,9.54,219400.0,8.3,8.3087,8.2826,8.3,219400.0
2012-07-31 13:20:00,9.54,9.58,9.53,9.57,340100.0,8.3,8.3348,8.2913,8.3261,340100.0
2012-07-31 13:25:00,9.57,9.6,9.56,9.59,191100.0,8.3261,8.3522,8.3174,8.3435,191100.0
2012-07-31 13:30:00,9.6,9.61,9.58,9.58,451300.0,8.3522,8.3609,8.3348,8.3348,451300.0
2012-07-31 13:35:00,9.58,9.61,9.56,9.6,223800.0,8.3348,8.3609,8.3174,8.3522,223800.0
2012-07-31 13:40:00,9.59,9.61,9.59,9.61,139500.0,8.3435,8.3609,8.3435,8.3609,139500.0
2012-07-31 13:45:00,9.61,9.7,9.6,9.66,494400.0,8.3609,8.4392,8.3522,8.4044,494400.0
2012-07-31 13:50:00,9.66,9.68,9.65,9.67,257000.0,8.4044,8.4218,8.3957,8.4131,257000.0
2012-07-31 13:55:00,9.67,9.68,9.61,9.66,346000.0,8.4131,8.4218,8.3609,8.4044,346000.0
2012-07-31 14:00:00,9.66,9.69,9.65,9.69,229900.0,8.4044,8.4305,8.3957,8.4305,229900.0
2012-07-31 14:05:00,9.69,9.7,9.68,9.7,138100.0,8.4305,8.4392,8.4218,8.4392,138100.0
2012-07-31 14:10:00,9.7,9.7,9.68,9.7,236200.0,8.4392,8.4392,8.4218,8.4392,236200.0
2012-07-31 14:15:00,9.69,9.7,9.69,9.7,84900.0,8.4305,8.4392,8.4305,8.4392,84900.0
2012-07-31 14:20:00,9.7,9.71,9.69,9.7,147500.0,8.4392,8.4479,8.4305,8.4392,147500.0
2012-07-31 14:25:00,9.7,9.71,9.69,9.71,183400.0,8.4392,8.4479,8.4305,8.4479,183400.0
2012-07-31 14:30:00,9.71,9.73,9.71,9.72,143200.0,8.4479,8.4653,8.4479,8.4566,143200.0
2012-07-31 14:35:00,9.72,9.75,9.72,9.74,142800.0,8.4566,8.4827,8.4566,8.474,142800.0
2012-07-31 14:40:00,9.74,9.74,9.73,9.74,96300.0,8.474,8.474,8.4653,8.474,96300.0
2012-07-31 14:45:00,9.74,9.77,9.73,9.74,581000.0,8.474,8.5001,8.4653,8.474,581000.0
2012-07-31 14:50:00,9.75,9.75,9.7,9.7,155000.0,8.4827,8.4827,8.4392,8.4392,155000.0
2012-07-31 14:55:00,9.7,9.73,9.68,9.68,272100.0,8.4392,8.4653,8.4218,8.4218,272100.0
2012-07-31 15:00:00,9.69,9.7,9.68,9.68,193600.0,8.4305,8.4392,8.4218,8.4218,193600.0
2012-07-31 15:05:00,9.69,9.7,9.65,9.67,443300.0,8.4305,8.4392,8.3957,8.4131,443300.0
2012-07-31 15:10:00,9.66,9.67,9.63,9.64,246800.0,8.4044,8.4131,8.3783,8.387,246800.0
2012-07-31 15:15:00,9.64,9.65,9.63,9.64,142900.0,8.387,8.3957,8.3783,8.387,142900.0
2012-07-31 15:20:00,9.64,9.66,9.63,9.66,375400.0,8.387,8.4044,8.3783,8.4044,375400.0
2012-07-31 15:25:00,9.66,9.67,9.65,9.67,138600.0,8.4044,8.4131,8.3957,8.4131,138600.0
2012-07-31 15:30:00,9.67,9.67,9.65,9.65,256600.0,8.4131,8.4131,8.3957,8.3957,256600.0
2012-07-31 15:35:00,9.66,9.66,9.58,9.59,500200.0,8.4044,8.4044,8.3348,8.3435,500200.0
2012-07-31 15:40:00,9.59,9.64,9.56,9.64,403100.0,8.3435,8.387,8.3174,8.387,403100.0
2012-07-31 15:45:00,9.63,9.63,9.58,9.6,507200.0,8.3783,8.3783,8.3348,8.3522,507200.0
2012-07-31 15:50:00,9.61,9.67,9.6,9.64,588500.0,8.3609,8.4131,8.3522,8.387,588500.0
2012-07-31 15:55:00,9.64,9.67,9.63,9.65,1271400.0,8.387,8.4131,8.3783,8.3957,1271400.0
2012-08-01 09:30:00,9.49,9.62,9.41,9.47,890000.0,8.2565,8.3696,8.1869,8.2391,890000.0
2012-08-01 09:35:00,9.47,9.49,9.47,9.47,282300.0,8.2391,8.2565,8.2391,8.2391,282300.0
2012-08-01 09:40:00,9.47,9.48,9.44,9.45,523000.0,8.2391,8.2478,8.213,8.2217,523000.0
2012-08-01 09:45:00,9.45,9.58,9.45,9.58,507300.0,8.2217,8.3348,8.2217,8.3348,507300.0
2012-08-01 09:50:00,9.58,9.59,9.51,9.51,150000.0,8.3348,8.3435,8.2739,8.2739,150000.0
2012-08-01 09:55:00,9.52,9.52,9.49,9.49,307200.0,8.2826,8.2826,8.2565,8.2565,307200.0
2012-08-01 10:00:00,9.5,9.54,9.49,9.54,453400.0,8.2652,8.3,8.2565,8.3,453400.0
2012-08-01 10:05:00,9.53,9.6,9.48,9.51,274800.0,8.2913,8.3522,8.2478,8.2739,274800.0
2012-08-01 10:10:00,9.51,9.51,9.47,9.49,479600.0,8.2739,8.2739,8.2391,8.2565,479600.0
2012-08-01 10:15:00,9.5,9.5,9.46,9.47,134900.0,8.2652,8.2652,8.2304,8.2391,134900.0
2012-08-01 10:20:00,9.46,9.48,9.45,9.46,173700.0,8.2304,8.2478,8.2217,8.2304,173700.0
2012-08-01 10:25:00,9.46,9.49,9.46,9.49,183100.0,8.2304,8.2565,8.2304,8.2565,183100.0
2012-08-01 10:30:00,9.49,9.5,9.45,9.47,305600.0,8.2565,8.2652,8.2217,8.2391,305600.0
2012-08-01 10:35:00,9.48,9.49,9.45,9.46,151800.0,8.2478,8.2565,8.2217,8.2304,151800.0
2012-08-01 10:40:00,9.46,9.5,9.45,9.48,514000.0,8.2304,8.2652,8.2217,8.2478,514000.0
2012-08-01 10:45:00,9.48,9.54,9.48,9.51,118800.0,8.2478,8.3,8.2478,8.2739,118800.0
2012-08-01 10:50:00,9.52,9.53,9.48,9.5,137400.0,8.2826,8.2913,8.2478,8.2652,137400.0
2012-08-01 10:55:00,9.5,9.5,9.45,9.46,225600.0,8.2652,8.2652,8.2217,8.2304,225600.0
2012-08-01 11:00:00,9.46,9.5,9.46,9.49,138000.0,8.2304,8.2652,8.2304,8.2565,138000.0
2012-08-01 11:05:00,9.49,9.53,9.49,9.51,313000.0,8.2565,8.2913,8.2565,8.2739,313000.0
2012-08-01 11:10:00,9.5,9.51,9.49,9.5,165400.0,8.2652,8.2739,8.2565,8.2652,165400.0
2012-08-01 11:15:00,9.5,9.52,9.48,9.49,300100.0,8.2652,8.2826,8.2478,8.2565,300100.0
2012-08-01 11:20:00,9.49,9.49,9.48,9.48,38700.0,8.2565,8.2565,8.2478,8.2478,38700.0
2012-08-01 11:25:00,9.48,9.52,9.48,9.52,131400.0,8.2478,8.2826,8.2478,8.2826,131400.0
2012-08-01 11:30:00,9.52,9.54,9.5,9.54,213300.0,8.2826,8.3,8.2652,8.3,213300.0
2012-08-01 11:35:00,9.54,9.54,9.52,9.52,126300.0,8.3,8.3,8.2826,8.2826,126300.0
2012-08-01 11:40:00,9.53,9.53,9.51,9.51,76700.0,8.2913,8.2913,8.2739,8.2739,76700.0
2012-08-01 11:45:00,9.51,9.52,9.5,9.52,115400.0,8.2739,8.2826,8.2652,8.2826,115400.0
2012-08-01 11:50:00,9.52,9.52,9.51,9.51,39800.0,8.2826,8.2826,8.2739,8.2739,39800.0
2012-08-01 11:55:00,9.52,9.52,9.49,9.49,244100.0,8.2826,8.2826,8.2565,8.2565,244100.0
2012-08-01 12:00:00,9.5,9.5,9.49,9.5,48700.0,8.2652,8.2652,8.2565,8.2652,48700.0
2012-08-01 12:05:00,9.5,9.53,9.49,9.53,129700.0,8.2652,8.2913,8.2565,8.2913,129700.0
2012-08-01 12:10:00,9.52,9.55,9.5,9.5,136700.0,8.2826,8.3087,8.2652,8.2652,136700.0
2012-08-01 12:15:00,9.51,9.51,9.5,9.5,55500.0,8.2739,8.2739,8.2652,8.2652,55500.0
2012-08-01 12:20:00,9.51,9.52,9.49,9.5,143800.0,8.2739,8.2826,8.2565,8.2652,143800.0
2012-08-01 12:25:00,9.5,9.51,9.49,9.5,68700.0,8.2652,8.2739,8.2565,8.2652,68700.0
2012-08-01 12:30:00,9.51,9.51,9.49,9.5,65300.0,8.2739,8.2739,8.2565,8.2652,65300.0
2012-08-01 12:35:00,9.5,9.52,9.5,9.51,187100.0,8.2652,8.2826,8.2652,8.2739,187100.0
2012-08-01 12:40:00,9.51,9.52,9.5,9.51,44000.0,8.2739,8.2826,8.2652,8.2739,44000.0
2012-08-01 12:45:00,9.51,9.51,9.49,9.5,35600.0,8.2739,8.2739,8.2565,8.2652,35600.0
2012-08-01 12:50:00,9.5,9.5,9.49,9.5,46700.0,8.2652,8.2652,8.2565,8.2652,46700.0
2012-08-01 12:55:00,9.5,9.51,9.49,9.49,86400.0,8.2652,8.2739,8.2565,8.2565,86400.0
2012-08-01 13:00:00,9.5,9.5,9.48,9.49,126600.0,8.2652,8.2652,8.2478,8.2565,126600.0
2012-08-01 13:05:00,9.49,9.52,9.49,9.5,159100.0,8.2565,8.2826,8.2565,8.2652,159100.0
2012-08-01 13:10:00,9.51,9.51,9.47,9.47,67400.0,8.2739,8.2739,8.2391,8.2391,67400.0
2012-08-01 13:15:00,9.48,9.48,9.46,9.48,157400.0,8.2478,8.2478,8.2304,8.2478,157400.0
2012-08-01 13:20:00,9.48,9.51,9.47,9.48,170200.0,8.2478,8.2739,8.2391,8.2478,170200.0
2012-08-01 13:25:00,9.47,9.5,9.47,9.47,187400.0,8.2391,8.2652,8.2391,8.2391,187400.0
2012-08-01 13:30:00,9.47,9.48,9.44,9.47,437200.0,8.2391,8.2478,8.213,8.2391,437200.0
2012-08-01 13:35:00,9.47,9.47,9.46,9.46,282400.0,8.2391,8.2391,8.2304,8.2304,282400.0
2012-08-01 13:40:00,9.46,9.46,9.44,9.45,57800.0,8.2304,8.2304,8.213,8.2217,57800.0
2012-08-01 13:45:00,9.45,9.45,9.42,9.44,131000.0,8.2217,8.2217,8.1956,8.213,131000.0
2012-08-01 13:50:00,9.43,9.44,9.42,9.42,91600.0,8.2043,8.213,8.1956,8.1956,91600.0
2012-08-01 13:55:00,9.42,9.45,9.42,9.45,140200.0,8.1956,8.2217,8.1956,8.2217,140200.0
2012-08-01 14:00:00,9.44,9.46,9.44,9.46,97600.0,8.213,8.2304,8.213,8.2304,97600.0
2012-08-01 14:05:00,9.46,9.46,9.44,9.45,100000.0,8.2304,8.2304,8.213,8.2217,100000.0
2012-08-01 14:10:00,9.44,9.45,9.41,9.42,180900.0,8.213,8.2217,8.1869,8.1956,180900.0
2012-08-01 14:15:00,9.42,9.45,9.42,9.43,151900.0,8.1956,8.2217,8.1956,8.2043,151900.0
2012-08-01 14:20:00,9.42,9.48,9.42,9.42,263900.0,8.1956,8.2478,8.1956,8.1956,263900.0
2012-08-01 14:25:00,9.43,9.43,9.41,9.43,123500.0,8.2043,8.2043,8.1869,8.2043,123500.0
2012-08-01 14:30:00,9.43,9.46,9.42,9.42,111400.0,8.2043,8.2304,8.1956,8.1956,111400.0
2012-08-01 14:35:00,9.43,9.44,9.4,9.43,163700.0,8.2043,8.213,8.1782,8.2043,163700.0
2012-08-01 14:40:00,9.42,9.43,9.41,9.42,85900.0,8.1956,8.2043,8.1869,8.1956,85900.0
2012-08-01 14:45:00,9.43,9.47,9.42,9.47,112200.0,8.2043,8.2391,8.1956,8.2391,112200.0
2012-08-01 14:50:00,9.47,9.47,9.43,9.43,300100.0,8.2391,8.2391,8.2043,8.2043,300100.0
2012-08-01 14:55:00,9.44,9.44,9.41,9.42,105300.0,8.213,8.213,8.1869,8.1956,105300.0
2012-08-01 15:00:00,9.42,9.46,9.41,9.46,205700.0,8.1956,8.2304,8.1869,8.2304,205700.0
2012-08-01 15:05:00,9.45,9.47,9.44,9.44,64200.0,8.2217,8.2391,8.213,8.213,64200.0
2012-08-01 15:10:00,9.44,9.45,9.43,9.43,69400.0,8.213,8.2217,8.2043,8.2043,69400.0
2012-08-01 15:15:00,9.43,9.45,9.43,9.43,147800.0,8.2043,8.2217,8.2043,8.2043,147800.0
2012-08-01 15:20:00,9.43,9.49,9.43,9.48,255400.0,8.2043,8.2565,8.2043,8.2478,255400.0
2012-08-01 15:25:00,9.48,9.48,9.45,9.45,108600.0,8.2478,8.2478,8.2217,8.2217,108600.0
2012-08-01 15:30:00,9.45,9.49,9.45,9.47,288500.0,8.2217,8.2565,8.2217,8.2391,288500.0
2012-08-01 15:35:00,9.47,9.49,9.45,9.45,182400.0,8.2391,8.2565,8.2217,8.2217,182400.0
2012-08-01 15:40:00,9.46,9.47,9.44,9.46,181600.0,8.2304,8.2391,8.213,8.2304,181600.0
2012-08-01 15:45:00,9.47,9.47,9.45,9.45,150200.0,8.2391,8.2391,8.2217,8.2217,150200.0
2012-08-01 15:50:00,9.45,9.49,9.45,9.49,351200.0,8.2217,8.2565,8.2217,8.2565,351200.0
2012-08-01 15:55:00,9.49,9.49,9.46,9.46,120300.0,8.2565,8.2565,8.2304,8.2304,120300.0
2012-08-02 09:30:00,9.38,9.39,9.24,9.32,1158600.0,8.1608,8.1695,8.039,8.1086,1158600.0
2012-08-02 09:35:00,9.33,9.39,9.29,9.38,159800.0,8.1173,8.1695,8.0825,8.1608,159800.0
2012-08-02 09:40:00,9.37,9.39,9.33,9.38,134600.0,8.1521,8.1695,8.1173,8.1608,134600.0
2012-08-02 09:45:00,9.39,9.43,9.39,9.41,111200.0,8.1695,8.2043,8.1695,8.1869,111200.0
2012-08-02 09:50:00,9.41,9.47,9.4,9.44,257300.0,8.1869,8.2391,8.1782,8.213,257300.0
2012-08-02 09:55:00,9.44,9.46,9.43,9.45,156900.0,8.213,8.2304,8.2043,8.2217,156900.0
2012-08-02 10:00:00,9.45,9.46,9.38,9.38,494400.0,8.2217,8.2304,8.1608,8.1608,494400.0
2012-08-02 10:05:00,9.38,9.41,9.37,9.4,362400.0,8.1608,8.1869,8.1521,8.1782,362400.0
2012-08-02 10:10:00,9.4,9.4,9.39,9.39,84900.0,8.1782,8.1782,8.1695,8.1695,84900.0
2012-08-02 10:15:00,9.4,9.42,9.38,9.39,183700.0,8.1782,8.1956,8.1608,8.1695,183700.0
2012-08-02 10:20:00,9.39,9.42,9.39,9.4,87700.0,8.1695,8.1956,8.1695,8.1782,87700.0
2012-08-02 10:25:00,9.4,9.45,9.39,9.4,138000.0,8.1782,8.2217,8.1695,8.1782,138000.0
2012-08-02 10:30:00,9.41,9.41,9.36,9.37,102700.0,8.1869,8.1869,8.1434,8.1521,102700.0
2012-08-02 10:35:00,9.37,9.38,9.32,9.34,199300.0,8.1521,8.1608,8.1086,8.126,199300.0
2012-08-02 10:40:00,9.35,9.35,9.31,9.32,109200.0,8.1347,8.1347,8.0999,8.1086,109200.0
2012-08-02 10:45:00,9.33,9.36,9.32,9.34,154500.0,8.1173,8.1434,8.1086,8.126,154500.0
2012-08-02 10:50:00,9.34,9.35,9.31,9.31,172400.0,8.126,8.1347,8.0999,8.0999,172400.0
2012-08-02 10:55:00,9.31,9.36,9.3,9.36,176600.0,8.0999,8.1434,8.0912,8.1434,176600.0
2012-08-02 11:00:00,9.36,9.37,9.35,9.37,163000.0,8.1434,8.1521,8.1347,8.1521,163000.0
2012-08-02 11:05:00,9.36,9.37,9.3,9.3,120000.0,8.1434,8.1521,8.0912,8.0912,120000.0
2012-08-02 11:10:00,9.3,9.32,9.3,9.32,112600.0,8.0912,8.1086,8.0912,8.1086,112600.0
2012-08-02 11:15:00,9.31,9.33,9.3,9.33,169400.0,8.0999,8.1173,8.0912,8.1173,169400.0
2012-08-02 11:20:00,9.33,9.34,9.32,9.33,139300.0,8.1173,8.126,8.1086,8.1173,139300.0
2012-08-02 11:25:00,9.32,9.34,9.31,9.34,125900.0,8.1086,8.126,8.0999,8.126,125900.0
2012-08-02 11:30:00,9.34,9.35,9.32,9.33,217000.0,8.126,8.1347,8.1086,8.1173,217000.0
2012-08-02 11:35:00,9.33,9.34,9.33,9.34,91500.0,8.1173,8.126,8.1173,8.126,91500.0
2012-08-02 11:40:00,9.33,9.35,9.32,9.33,264100.0,8.1173,8.1347,8.1086,8.1173,264100.0
2012-08-02 11:45:00,9.33,9.35,9.32,9.32,206200.0,8.1173,8.1347,8.1086,8.1086,206200.0
2012-08-02 11:50:00,9.33,9.34,9.3,9.3,50500.0,8.1173,8.126,8.0912,8.0912,50500.0
2012-08-02 11:55:00,9.3,9.35,9.3,9.34,176900.0,8.0912,8.1347,8.0912,8.126,176900.0
2012-08-02 12:00:00,9.34,9.34,9.29,9.29,82900.0,8.126,8.126,8.0825,8.0825,82900.0
2012-08-02 12:05:00,9.29,9.3,9.29,9.29,75400.0,8.0825,8.0912,8.0825,8.0825,75400.0
2012-08-02 12:10:00,9.29,9.3,9.29,9.3,74200.0,8.0825,8.0912,8.0825,8.0912,74200.0
2012-08-02 12:15:00,9.29,9.3,9.29,9.29,82700.0,8.0825,8.0912,8.0825,8.0825,82700.0
2012-08-02 12:20:00,9.3,9.3,9.29,9.3,58800.0,8.0912,8.0912,8.0825,8.0912,58800.0
2012-08-02 12:25:00,9.3,9.3,9.29,9.29,17700.0,8.0912,8.0912,8.0825,8.0825,17700.0
2012-08-02 12:30:00,9.3,9.3,9.28,9.29,259700.0,8.0912,8.0912,8.0738,8.0825,259700.0
2012-08-02 12:35:00,9.3,9.37,9.29,9.33,321100.0,8.0912,8.1521,8.0825,8.1173,321100.0
2012-08-02 12:40:00,9.32,9.32,9.29,9.29,113800.0,8.1086,8.1086,8.0825,8.0825,113800.0
2012-08-02 12:45:00,9.29,9.32,9.29,9.32,127300.0,8.0825,8.1086,8.0825,8.1086,127300.0
2012-08-02 12:50:00,9.32,9.33,9.31,9.32,131900.0,8.1086,8.1173,8.0999,8.1086,131900.0
2012-08-02 12:55:00,9.32,9.36,9.3,9.34,149600.0,8.1086,8.1434,8.0912,8.126,149600.0
2012-08-02 13:00:00,9.33,9.33,9.29,9.3,113400.0,8.1173,8.1173,8.0825,8.0912,113400.0
2012-08-02 13:05:00,9.29,9.3,9.29,9.29,83100.0,8.0825,8.0912,8.0825,8.0825,83100.0
2012-08-02 13:10:00,9.29,9.3,9.29,9.29,88100.0,8.0825,8.0912,8.0825,8.0825,88100.0
2012-08-02 13:15:00,9.29,9.3,9.29,9.3,87300.0,8.0825,8.0912,8.0825,8.0912,87300.0
2012-08-02 13:20:00,9.29,9.3,9.29,9.3,220800.0,8.0825,8.0912,8.0825,8.0912,220800.0
2012-08-02 13:25:00,9.29,9.34,9.29,9.34,237500.0,8.0825,8.126,8.0825,8.126,237500.0
2012-08-02 13:30:00,9.34,9.34,9.31,9.34,145000.0,8.126,8.126,8.0999,8.126,145000.0
2012-08-02 13:35:00,9.34,9.34,9.29,9.3,151500.0,8.126,8.126,8.0825,8.0912,151500.0
2012-08-02 13:40:00,9.3,9.3,9.28,9.29,235900.0,8.0912,8.0912,8.0738,8.0825,235900.0
2012-08-02 13:45:00,9.29,9.33,9.29,9.33,77800.0,8.0825,8.1173,8.0825,8.1173,77800.0
2012-08-02 13:50:00,9.33,9.33,9.28,9.28,122900.0,8.1173,8.1173,8.0738,8.0738,122900.0
2012-08-02 13:55:00,9.28,9.29,9.25,9.26,73200.0,8.0738,8.0825,8.0477,8.0564,73200.0
2012-08-02 14:00:00,9.26,9.26,9.24,9.24,170000.0,8.0564,8.0564,8.039,8.039,170000.0
2012-08-02 14:05:00,9.25,9.25,9.2,9.2,202500.0,8.0477,8.0477,8.0042,8.0042,202500.0
2012-08-02 14:10:00,9.21,9.21,9.19,9.21,137300.0,8.0129,8.0129,7.9955,8.0129,137300.0
2012-08-02 14:15:00,9.21,9.22,9.2,9.22,128800.0,8.0129,8.0216,8.0042,8.0216,128800.0
2012-08-02 14:20:00,9.22,9.25,9.21,9.25,152000.0,8.0216,8.0477,8.0129,8.0477,152000.0
2012-08-02 14:25:00,9.24,9.25,9.24,9.25,79100.0,8.039,8.0477,8.039,8.0477,79100.0
2012-08-02 14:30:00,9.24,9.25,9.24,9.25,111600.0,8.039,8.0477,8.039,8.0477,111600.0
2012-08-02 14:35:00,9.25,9.31,9.24,9.31,246200.0,8.0477,8.0999,8.039,8.0999,246200.0
2012-08-02 14:40:00,9.31,9.31,9.25,9.25,181300.0,8.0999,8.0999,8.0477,8.0477,181300.0
2012-08-02 14:45:00,9.25,9.26,9.22,9.22,62700.0,8.0477,8.0564,8.0216,8.0216,62700.0
2012-08-02 14:50:00,9.22,9.24,9.2,9.24,195200.0,8.0216,8.039,8.0042,8.039,195200.0
2012-08-02 14:55:00,9.24,9.24,9.2,9.21,188400.0,8.039,8.039,8.0042,8.0129,188400.0
2012-08-02 15:00:00,9.21,9.22,9.21,9.22,85600.0,8.0129,8.0216,8.0129,8.0216,85600.0
2012-08-02 15:05:00,9.21,9.22,9.18,9.18,159600.0,8.0129,8.0216,7.9868,7.9868,159600.0
2012-08-02 15:10:00,9.18,9.19,9.17,9.19,163800.0,7.9868,7.9955,7.9781,7.9955,163800.0
2012-08-02 15:15:00,9.19,9.19,9.14,9.18,253000.0,7.9955,7.9955,7.952,7.9868,253000.0
2012-08-02 15:20:00,9.18,9.2,9.18,9.19,112500.0,7.9868,8.0042,7.9868,7.9955,112500.0
2012-08-02 15:25:00,9.19,9.2,9.17,9.18,150500.0,7.9955,8.0042,7.9781,7.9868,150500.0
2012-08-02 15:30:00,9.17,9.21,9.17,9.21,303100.0,7.9781,8.0129,7.9781,8.0129,303100.0
2012-08-02 15:35:00,9.21,9.27,9.21,9.27,333300.0,8.0129,8.0651,8.0129,8.0651,333300.0
2012-08-02 15:40:00,9.27,9.27,9.2,9.21,365500.0,8.0651,8.0651,8.0042,8.0129,365500.0
2012-08-02 15:45:00,9.21,9.23,9.18,9.19,232600.0,8.0129,8.0303,7.9868,7.9955,232600.0
2012-08-02 15:50:00,9.18,9.22,9.18,9.21,403100.0,7.9868,8.0216,7.9868,8.0129,403100.0
2012-08-02 15:55:00,9.21,9.22,9.19,9.22,677500.0,8.0129,8.0216,7.9955,8.0216,677500.0
2012-08-03 09:30:00,9.29,9.38,9.28,9.32,168600.0,8.0825,8.1608,8.0738,8.1086,168600.0
2012-08-03 09:35:00,9.33,9.34,9.22,9.23,176400.0,8.1173,8.126,8.0216,8.0303,176400.0
2012-08-03 09:40:00,9.24,9.25,9.2,9.22,233700.0,8.039,8.0477,8.0042,8.0216,233700.0
2012-08-03 09:45:00,9.21,9.3,9.21,9.29,171900.0,8.0129,8.0912,8.0129,8.0825,171900.0
2012-08-03 09:50:00,9.29,9.33,9.27,9.32,203700.0,8.0825,8.1173,8.0651,8.1086,203700.0
2012-08-03 09:55:00,9.32,9.35,9.29,9.3,241400.0,8.1086,8.1347,8.0825,8.0912,241400.0
2012-08-03 10:00:00,9.3,9.32,9.28,9.28,80300.0,8.0912,8.1086,8.0738,8.0738,80300.0
2012-08-03 10:05:00,9.29,9.33,9.28,9.29,135600.0,8.0825,8.1173,8.0738,8.0825,135600.0
2012-08-03 10:10:00,9.3,9.3,9.28,9.29,56300.0,8.0912,8.0912,8.0738,8.0825,56300.0
2012-08-03 10:15:00,9.29,9.3,9.28,9.28,60100.0,8.0825,8.0912,8.0738,8.0738,60100.0
2012-08-03 10:20:00,9.28,9.29,9.26,9.27,77700.0,8.0738,8.0825,8.0564,8.0651,77700.0
2012-08-03 10:25:00,9.26,9.28,9.25,9.27,116600.0,8.0564,8.0738,8.0477,8.0651,116600.0
2012-08-03 10:30:00,9.28,9.28,9.24,9.27,178500.0,8.0738,8.0738,8.039,8.0651,178500.0
2012-08-03 10:35:00,9.27,9.27,9.26,9.26,11500.0,8.0651,8.0651,8.0564,8.0564,11500.0
2012-08-03 10:40:00,9.27,9.27,9.17,9.19,170300.0,8.0651,8.0651,7.9781,7.9955,170300.0
2012-08-03 10:45:00,9.2,9.21,9.19,9.21,81800.0,8.0042,8.0129,7.9955,8.0129,81800.0
2012-08-03 10:50:00,9.2,9.22,9.2,9.22,62100.0,8.0042,8.0216,8.0042,8.0216,62100.0
2012-08-03 10:55:00,9.21,9.26,9.21,9.26,110800.0,8.0129,8.0564,8.0129,8.0564,110800.0
2012-08-03 11:00:00,9.26,9.3,9.26,9.29,55300.0,8.0564,8.0912,8.0564,8.0825,55300.0
2012-08-03 11:05:00,9.3,9.3,9.29,9.29,27100.0,8.0912,8.0912,8.0825,8.0825,27100.0
2012-08-03 11:10:00,9.29,9.33,9.29,9.33,47800.0,8.0825,8.1173,8.0825,8.1173,47800.0
2012-08-03 11:15:00,9.33,9.33,9.32,9.33,31300.0,8.1173,8.1173,8.1086,8.1173,31300.0
2012-08-03 11:20:00,9.33,9.33,9.29,9.29,241700.0,8.1173,8.1173,8.0825,8.0825,241700.0
2012-08-03 11:25:00,9.3,9.3,9.26,9.27,50300.0,8.0912,8.0912,8.0564,8.0651,50300.0
2012-08-03 11:30:00,9.27,9.28,9.25,9.26,57800.0,8.0651,8.0738,8.0477,8.0564,57800.0
2012-08-03 11:35:00,9.26,9.27,9.25,9.25,35200.0,8.0564,8.0651,8.0477,8.0477,35200.0
2012-08-03 11:40:00,9.26,9.28,9.25,9.28,19700.0,8.0564,8.0738,8.0477,8.0738,19700.0
2012-08-03 11:45:00,9.28,9.28,9.26,9.26,23600.0,8.0738,8.0738,8.0564,8.0564,23600.0
2012-08-03 11:50:00,9.27,9.29,9.26,9.29,42500.0,8.0651,8.0825,8.0564,8.0825,42500.0
2012-08-03 11:55:00,9.29,9.29,9.28,9.29,36600.0,8.0825,8.0825,8.0738,8.0825,36600.0
2012-08-03 12:00:00,9.29,9.29,9.28,9.28,26600.0,8.0825,8.0825,8.0738,8.0738,26600.0
2012-08-03 12:05:00,9.28,9.29,9.25,9.26,171700.0,8.0738,8.0825,8.0477,8.0564,171700.0
2012-08-03 12:10:00,9.27,9.28,9.26,9.26,68900.0,8.0651,8.0738,8.0564,8.0564,68900.0
2012-08-03 12:15:00,9.26,9.28,9.25,9.25,110400.0,8.0564,8.0738,8.0477,8.0477,110400.0
2012-08-03 12:20:00,9.26,9.29,9.25,9.27,131600.0,8.0564,8.0825,8.0477,8.0651,131600.0
2012-08-03 12:25:00,9.27,9.27,9.26,9.27,27000.0,8.0651,8.0651,8.0564,8.0651,27000.0
2012-08-03 12:30:00,9.27,9.28,9.26,9.27,92600.0,8.0651,8.0738,8.0564,8.0651,92600.0
2012-08-03 12:35:00,9.28,9.29,9.27,9.28,101800.0,8.0738,8.0825,8.0651,8.0738,101800.0
2012-08-03 12:40:00,9.29,9.29,9.26,9.27,141600.0,8.0825,8.0825,8.0564,8.0651,141600.0
2012-08-03 12:45:00,9.27,9.28,9.26,9.27,24900.0,8.0651,8.0738,8.0564,8.0651,24900.0
2012-08-03 12:50:00,9.28,9.29,9.27,9.29,35200.0,8.0738,8.0825,8.0651,8.0825,35200.0
2012-08-03 12:55:00,9.29,9.29,9.28,9.28,5700.0,8.0825,8.0825,8.0738,8.0738,5700.0
2012-08-03 13:00:00,9.29,9.29,9.28,9.29,44600.0,8.0825,8.0825,8.0738,8.0825,44600.0
2012-08-03 13:05:00,9.28,9.3,9.28,9.3,38500.0,8.0738,8.0912,8.0738,8.0912,38500.0
2012-08-03 13:10:00,9.3,9.32,9.29,9.32,41200.0,8.0912,8.1086,8.0825,8.1086,41200.0
2012-08-03 13:15:00,9.32,9.33,9.31,9.33,48500.0,8.1086,8.1173,8.0999,8.1173,48500.0
2012-08-03 13:20:00,9.33,9.35,9.33,9.35,128400.0,8.1173,8.1347,8.1173,8.1347,128400.0
2012-08-03 13:25:00,9.35,9.37,9.35,9.37,88100.0,8.1347,8.1521,8.1347,8.1521,88100.0
2012-08-03 13:30:00,9.37,9.38,9.36,9.38,44200.0,8.1521,8.1608,8.1434,8.1608,44200.0
2012-08-03 13:35:00,9.38,9.39,9.37,9.39,59300.0,8.1608,8.1695,8.1521,8.1695,59300.0
2012-08-03 13:40:00,9.39,9.4,9.38,9.4,49100.0,8.1695,8.1782,8.1608,8.1782,49100.0
2012-08-03 13:45:00,9.4,9.4,9.39,9.4,27400.0,8.1782,8.1782,8.1695,8.1782,27400.0
2012-08-03 13:50:00,9.4,9.4,9.39,9.4,38300.0,8.1782,8.1782,8.1695,8.1782,38300.0
2012-08-03 13:55:00,9.4,9.4,9.36,9.36,113500.0,8.1782,8.1782,8.1434,8.1434,113500.0
2012-08-03 14:00:00,9.37,9.37,9.34,9.34,158500.0,8.1521,8.1521,8.126,8.126,158500.0
2012-08-03 14:05:00,9.34,9.36,9.33,9.34,106700.0,8.126,8.1434,8.1173,8.126,106700.0
2012-08-03 14:10:00,9.35,9.35,9.34,9.35,73900.0,8.1347,8.1347,8.126,8.1347,73900.0
2012-08-03 14:15:00,9.35,9.35,9.34,9.35,36400.0,8.1347,8.1347,8.126,8.1347,36400.0
2012-08-03 14:20:00,9.35,9.35,9.33,9.33,63500.0,8.1347,8.1347,8.1173,8.1173,63500.0
2012-08-03 14:25:00,9.34,9.35,9.33,9.33,93500.0,8.126,8.1347,8.1173,8.1173,93500.0
2012-08-03 14:30:00,9.34,9.35,9.33,9.34,125100.0,8.126,8.1347,8.1173,8.126,125100.0
2012-08-03 14:35:00,9.34,9.34,9.32,9.34,218600.0,8.126,8.126,8.1086,8.126,218600.0
2012-08-03 14:40:00,9.34,9.35,9.33,9.34,60400.0,8.126,8.1347,8.1173,8.126,60400.0
2012-08-03 14:45:00,9.34,9.35,9.33,9.35,61000.0,8.126,8.1347,8.1173,8.1347,61000.0
2012-08-03 14:50:00,9.35,9.36,9.34,9.36,77100.0,8.1347,8.1434,8.126,8.1434,77100.0
2012-08-03 14:55:00,9.35,9.36,9.32,9.32,70700.0,8.1347,8.1434,8.1086,8.1086,70700.0
2012-08-03 15:00:00,9.33,9.33,9.31,9.33,73700.0,8.1173,8.1173,8.0999,8.1173,73700.0
2012-08-03 15:05:00,9.33,9.34,9.32,9.34,38300.0,8.1173,8.126,8.1086,8.126,38300.0
2012-08-03 15:10:00,9.34,9.35,9.33,9.35,15100.0,8.126,8.1347,8.1173,8.1347,15100.0
2012-08-03 15:15:00,9.35,9.35,9.3,9.3,69600.0,8.1347,8.1347,8.0912,8.0912,69600.0
2012-08-03 15:20:00,9.31,9.32,9.3,9.3,111600.0,8.0999,8.1086,8.0912,8.0912,111600.0
2012-08-03 15:25:00,9.3,9.31,9.29,9.29,62500.0,8.0912,8.0999,8.0825,8.0825,62500.0
2012-08-03 15:30:00,9.29,9.31,9.29,9.3,45400.0,8.0825,8.0999,8.0825,8.0912,45400.0
2012-08-03 15:35:00,9.31,9.32,9.29,9.3,85200.0,8.0999,8.1086,8.0825,8.0912,85200.0
2012-08-03 15:40:00,9.3,9.3,9.29,9.3,23800.0,8.0912,8.0912,8.0825,8.0912,23800.0
2012-08-03 15:45:00,9.29,9.32,9.29,9.32,110900.0,8.0825,8.1086,8.0825,8.1086,110900.0
2012-08-03 15:50:00,9.32,9.33,9.29,9.29,233700.0,8.1086,8.1173,8.0825,8.0825,233700.0
2012-08-03 15:55:00,9.29,9.3,9.29,9.3,194700.0,8.0825,8.0912,8.0825,8.0912,194700.0
2012-08-06 09:30:00,9.31,9.35,9.3,9.33,115800.0,8.0999,8.1347,8.0912,8.1173,115800.0
2012-08-06 09:35:00,9.33,9.34,9.3,9.34,45400.0,8.1173,8.126,8.0912,8.126,45400.0
2012-08-06 09:40:00,9.34,9.39,9.31,9.39,188700.0,8.126,8.1695,8.0999,8.1695,188700.0
2012-08-06 09:45:00,9.39,9.39,9.3,9.34,139000.0,8.1695,8.1695,8.0912,8.126,139000.0
2012-08-06 09:50:00,9.34,9.35,9.31,9.33,252700.0,8.126,8.1347,8.0999,8.1173,252700.0
2012-08-06 09:55:00,9.33,9.33,9.32,9.32,24500.0,8.1173,8.1173,8.1086,8.1086,24500.0
2012-08-06 10:00:00,9.32,9.34,9.32,9.34,30600.0,8.1086,8.126,8.1086,8.126,30600.0
2012-08-06 10:05:00,9.34,9.34,9.33,9.34,22000.0,8.126,8.126,8.1173,8.126,22000.0
2012-08-06 10:10:00,9.34,9.37,9.34,9.35,361000.0,8.126,8.1521,8.126,8.1347,361000.0
2012-08-06 10:15:00,9.34,9.34,9.33,9.33,238200.0,8.126,8.126,8.1173,8.1173,238200.0
2012-08-06 10:20:00,9.34,9.34,9.31,9.31,85000.0,8.126,8.126,8.0999,8.0999,85000.0
2012-08-06 10:25:00,9.32,9.32,9.3,9.3,32700.0,8.1086,8.1086,8.0912,8.0912,32700.0
2012-08-06 10:30:00,9.31,9.31,9.26,9.27,131700.0,8.0999,8.0999,8.0564,8.0651,131700.0
2012-08-06 10:35:00,9.27,9.29,9.26,9.29,93500.0,8.0651,8.0825,8.0564,8.0825,93500.0
2012-08-06 10:40:00,9.29,9.33,9.28,9.33,91600.0,8.0825,8.1173,8.0738,8.1173,91600.0
2012-08-06 10:45:00,9.33,9.33,9.3,9.33,96600.0,8.1173,8.1173,8.0912,8.1173,96600.0
2012-08-06 10:50:00,9.33,9.36,9.32,9.36,155900.0,8.1173,8.1434,8.1086,8.1434,155900.0
2012-08-06 10:55:00,9.36,9.36,9.35,9.36,63200.0,8.1434,8.1434,8.1347,8.1434,63200.0
2012-08-06 11:00:00,9.36,9.37,9.35,9.36,176600.0,8.1434,8.1521,8.1347,8.1434,176600.0
2012-08-06 11:05:00,9.35,9.36,9.34,9.35,143200.0,8.1347,8.1434,8.126,8.1347,143200.0
2012-08-06 11:10:00,9.35,9.35,9.33,9.35,90400.0,8.1347,8.1347,8.1173,8.1347,90400.0
2012-08-06 11:15:00,9.35,9.35,9.34,9.35,40600.0,8.1347,8.1347,8.126,8.1347,40600.0
2012-08-06 11:20:00,9.35,9.35,9.31,9.33,134400.0,8.1347,8.1347,8.0999,8.1173,134400.0
2012-08-06 11:25:00,9.33,9.35,9.32,9.32,58200.0,8.1173,8.1347,8.1086,8.1086,58200.0
2012-08-06 11:30:00,9.32,9.33,9.31,9.33,58100.0,8.1086,8.1173,8.0999,8.1173,58100.0
2012-08-06 11:35:00,9.33,9.33,9.32,9.33,40400.0,8.1173,8.1173,8.1086,8.1173,40400.0
2012-08-06 11:40:00,9.33,9.35,9.32,9.35,75600.0,8.1173,8.1347,8.1086,8.1347,75600.0
2012-08-06 11:45:00,9.35,9.35,9.34,9.34,40100.0,8.1347,8.1347,8.126,8.126,40100.0
2012-08-06 11:50:00,9.35,9.35,9.34,9.35,32700.0,8.1347,8.1347,8.126,8.1347,32700.0
2012-08-06 11:55:00,9.35,9.37,9.34,9.37,126500.0,8.1347,8.1521,8.126,8.1521,126500.0
2012-08-06 12:00:00,9.37,9.38,9.36,9.38,191500.0,8.1521,8.1608,8.1434,8.1608,191500.0
2012-08-06 12:05:00,9.38,9.39,9.37,9.38,108700.0,8.1608,8.1695,8.1521,8.1608,108700.0
2012-08-06 12:10:00,9.38,9.42,9.38,9.42,178400.0,8.1608,8.1956,8.1608,8.1956,178400.0
2012-08-06 12:15:00,9.42,9.42,9.41,9.42,30400.0,8.1956,8.1956,8.1869,8.1956,30400.0
2012-08-06 12:20:00,9.41,9.43,9.41,9.41,252400.0,8.1869,8.2043,8.1869,8.1869,252400.0
2012-08-06 12:25:00,9.42,9.42,9.4,9.41,58300.0,8.1956,8.1956,8.1782,8.1869,58300.0
2012-08-06 12:30:00,9.4,9.41,9.39,9.41,186500.0,8.1782,8.1869,8.1695,8.1869,186500.0
2012-08-06 12:35:00,9.41,9.41,9.39,9.41,337200.0,8.1869,8.1869,8.1695,8.1869,337200.0
2012-08-06 12:40:00,9.41,9.41,9.39,9.4,151700.0,8.1869,8.1869,8.1695,8.1782,151700.0
2012-08-06 12:45:00,9.39,9.4,9.39,9.39,65600.0,8.1695,8.1782,8.1695,8.1695,65600.0
2012-08-06 12:50:00,9.39,9.42,9.39,9.42,105700.0,8.1695,8.1956,8.1695,8.1956,105700.0
2012-08-06 12:55:00,9.41,9.42,9.39,9.41,71400.0,8.1869,8.1956,8.1695,8.1869,71400.0
2012-08-06 13:00:00,9.41,9.41,9.38,9.38,72500.0,8.1869,8.1869,8.1608,8.1608,72500.0
2012-08-06 13:05:00,9.38,9.39,9.36,9.38,184700.0,8.1608,8.1695,8.1434,8.1608,184700.0
2012-08-06 13:10:00,9.38,9.4,9.37,9.39,77300.0,8.1608,8.1782,8.1521,8.1695,77300.0
2012-08-06 13:15:00,9.38,9.39,9.38,9.38,40800.0,8.1608,8.1695,8.1608,8.1608,40800.0
2012-08-06 13:20:00,9.38,9.39,9.37,9.37,46900.0,8.1608,8.1695,8.1521,8.1521,46900.0
2012-08-06 13:25:00,9.37,9.38,9.35,9.35,63600.0,8.1521,8.1608,8.1347,8.1347,63600.0
2012-08-06 13:30:00,9.36,9.36,9.33,9.34,64600.0,8.1434,8.1434,8.1173,8.126,64600.0
2012-08-06 13:35:00,9.33,9.35,9.33,9.35,76100.0,8.1173,8.1347,8.1173,8.1347,76100.0
2012-08-06 13:40:00,9.35,9.37,9.35,9.37,112100.0,8.1347,8.1521,8.1347,8.1521,112100.0
2012-08-06 13:45:00,9.37,9.37,9.34,9.35,132400.0,8.1521,8.1521,8.126,8.1347,132400.0
2012-08-06 13:50:00,9.35,9.35,9.33,9.34,52500.0,8.1347,8.1347,8.1173,8.126,52500.0
2012-08-06 13:55:00,9.33,9.34,9.33,9.33,36300.0,8.1173,8.126,8.1173,8.1173,36300.0
2012-08-06 14:00:00,9.34,9.34,9.33,9.34,32900.0,8.126,8.126,8.1173,8.126,32900.0
2012-08-06 14:05:00,9.34,9.34,9.33,9.33,18900.0,8.126,8.126,8.1173,8.1173,18900.0
2012-08-06 14:10:00,9.34,9.34,9.33,9.33,39700.0,8.126,8.126,8.1173,8.1173,39700.0
2012-08-06 14:15:00,9.33,9.34,9.32,9.32,66100.0,8.1173,8.126,8.1086,8.1086,66100.0
2012-08-06 14:20:00,9.32,9.38,9.32,9.38,134100.0,8.1086,8.1608,8.1086,8.1608,134100.0
2012-08-06 14:25:00,9.38,9.38,9.37,9.38,18500.0,8.1608,8.1608,8.1521,8.1608,18500.0
2012-08-06 14:30:00,9.38,9.39,9.37,9.39,53200.0,8.1608,8.1695,8.1521,8.1695,53200.0
2012-08-06 14:35:00,9.39,9.39,9.38,9.38,18200.0,8.1695,8.1695,8.1608,8.1608,18200.0
2012-08-06 14:40:00,9.38,9.39,9.38,9.38,21200.0,8.1608,8.1695,8.1608,8.1608,21200.0
2012-08-06 14:45:00,9.38,9.4,9.38,9.4,162100.0,8.1608,8.1782,8.1608,8.1782,162100.0
2012-08-06 14:50:00,9.4,9.41,9.39,9.41,92800.0,8.1782,8.1869,8.1695,8.1869,92800.0
2012-08-06 14:55:00,9.41,9.41,9.4,9.41,37800.0,8.1869,8.1869,8.1782,8.1869,37800.0
2012-08-06 15:00:00,9.41,9.41,9.4,9.41,36900.0,8.1869,8.1869,8.1782,8.1869,36900.0
2012-08-06 15:05:00,9.41,9.41,9.4,9.4,24400.0,8.1869,8.1869,8.1782,8.1782,24400.0
2012-08-06 15:10:00,9.41,9.41,9.38,9.39,232300.0,8.1869,8.1869,8.1608,8.1695,232300.0
2012-08-06 15:15:00,9.39,9.4,9.39,9.4,33800.0,8.1695,8.1782,8.1695,8.1782,33800.0
2012-08-06 15:20:00,9.4,9.41,9.4,9.41,137200.0,8.1782,8.1869,8.1782,8.1869,137200.0
2012-08-06 15:25:00,9.41,9.41,9.4,9.41,44200.0,8.1869,8.1869,8.1782,8.1869,44200.0
2012-08-06 15:30:00,9.41,9.41,9.4,9.41,66800.0,8.1869,8.1869,8.1782,8.1869,66800.0
2012-08-06 15:35:00,9.41,9.41,9.4,9.41,39200.0,8.1869,8.1869,8.1782,8.1869,39200.0
2012-08-06 15:40:00,9.4,9.41,9.36,9.37,261500.0,8.1782,8.1869,8.1434,8.1521,261500.0
2012-08-06 15:45:00,9.38,9.39,9.37,9.39,111200.0,8.1608,8.1695,8.1521,8.1695,111200.0
2012-08-06 15:50:00,9.38,9.39,9.38,9.38,83100.0,8.1608,8.1695,8.1608,8.1608,83100.0
2012-08-06 15:55:00,9.38,9.39,9.37,9.38,311700.0,8.1608,8.1695,8.1521,8.1608,311700.0
2012-08-07 09:30:00,9.35,9.4,9.33,9.38,78200.0,8.1347,8.1782,8.1173,8.1608,78200.0
2012-08-07 09:35:00,9.38,9.39,9.31,9.33,91300.0,8.1608,8.1695,8.0999,8.1173,91300.0
2012-08-07 09:40:00,9.33,9.35,9.27,9.29,471500.0,8.1173,8.1347,8.0651,8.0825,471500.0
2012-08-07 09:45:00,9.29,9.3,9.26,9.28,184500.0,8.0825,8.0912,8.0564,8.0738,184500.0
2012-08-07 09:50:00,9.28,9.28,9.25,9.26,110000.0,8.0738,8.0738,8.0477,8.0564,110000.0
2012-08-07 09:55:00,9.25,9.27,9.22,9.26,419400.0,8.0477,8.0651,8.0216,8.0564,419400.0
2012-08-07 10:00:00,9.26,9.28,9.26,9.27,92000.0,8.0564,8.0738,8.0564,8.0651,92000.0
2012-08-07 10:05:00,9.27,9.27,9.26,9.27,85500.0,8.0651,8.0651,8.0564,8.0651,85500.0
2012-08-07 10:10:00,9.27,9.29,9.26,9.29,88300.0,8.0651,8.0825,8.0564,8.0825,88300.0
2012-08-07 10:15:00,9.29,9.3,9.28,9.29,137500.0,8.0825,8.0912,8.0738,8.0825,137500.0
2012-08-07 10:20:00,9.29,9.3,9.28,9.29,113200.0,8.0825,8.0912,8.0738,8.0825,113200.0
2012-08-07 10:25:00,9.3,9.31,9.29,9.3,129500.0,8.0912,8.0999,8.0825,8.0912,129500.0
2012-08-07 10:30:00,9.3,9.31,9.29,9.3,218100.0,8.0912,8.0999,8.0825,8.0912,218100.0
2012-08-07 10:35:00,9.3,9.32,9.29,9.32,396800.0,8.0912,8.1086,8.0825,8.1086,396800.0
2012-08-07 10:40:00,9.32,9.35,9.31,9.34,275400.0,8.1086,8.1347,8.0999,8.126,275400.0
2012-08-07 10:45:00,9.33,9.35,9.33,9.35,97600.0,8.1173,8.1347,8.1173,8.1347,97600.0
2012-08-07 10:50:00,9.35,9.36,9.34,9.34,78300.0,8.1347,8.1434,8.126,8.126,78300.0
2012-08-07 10:55:00,9.34,9.35,9.34,9.35,27000.0,8.126,8.1347,8.126,8.1347,27000.0
2012-08-07 11:00:00,9.35,9.35,9.32,9.33,115100.0,8.1347,8.1347,8.1086,8.1173,115100.0
2012-08-07 11:05:00,9.33,9.35,9.33,9.34,95500.0,8.1173,8.1347,8.1173,8.126,95500.0
2012-08-07 11:10:00,9.35,9.35,9.34,9.34,20900.0,8.1347,8.1347,8.126,8.126,20900.0
2012-08-07 11:15:00,9.34,9.36,9.33,9.34,169600.0,8.126,8.1434,8.1173,8.126,169600.0
2012-08-07 11:20:00,9.33,9.36,9.33,9.36,55700.0,8.1173,8.1434,8.1173,8.1434,55700.0
2012-08-07 11:25:00,9.36,9.36,9.35,9.36,43000.0,8.1434,8.1434,8.1347,8.1434,43000.0
2012-08-07 11:30:00,9.36,9.38,9.35,9.36,150900.0,8.1434,8.1608,8.1347,8.1434,150900.0
2012-08-07 11:35:00,9.36,9.4,9.36,9.39,391700.0,8.1434,8.1782,8.1434,8.1695,391700.0
2012-08-07 11:40:00,9.4,9.44,9.39,9.39,222900.0,8.1782,8.213,8.1695,8.1695,222900.0
2012-08-07 11:45:00,9.39,9.39,9.38,9.39,33500.0,8.1695,8.1695,8.1608,8.1695,33500.0
2012-08-07 11:50:00,9.38,9.38,9.36,9.36,53800.0,8.1608,8.1608,8.1434,8.1434,53800.0
2012-08-07 11:55:00,9.37,9.41,9.36,9.37,274000.0,8.1521,8.1869,8.1434,8.1521,274000.0
2012-08-07 12:00:00,9.38,9.39,9.35,9.38,311200.0,8.1608,8.1695,8.1347,8.1608,311200.0
2012-08-07 12:05:00,9.38,9.4,9.37,9.39,163800.0,8.1608,8.1782,8.1521,8.1695,163800.0
2012-08-07 12:10:00,9.39,9.4,9.38,9.38,33700.0,8.1695,8.1782,8.1608,8.1608,33700.0
2012-08-07 12:15:00,9.38,9.42,9.38,9.42,91000.0,8.1608,8.1956,8.1608,8.1956,91000.0
2012-08-07 12:20:00,9.41,9.42,9.39,9.41,163000.0,8.1869,8.1956,8.1695,8.1869,163000.0
2012-08-07 12:25:00,9.4,9.41,9.39,9.39,21800.0,8.1782,8.1869,8.1695,8.1695,21800.0
2012-08-07 12:30:00,9.4,9.4,9.38,9.38,46900.0,8.1782,8.1782,8.1608,8.1608,46900.0
2012-08-07 12:35:00,9.38,9.39,9.36,9.37,185000.0,8.1608,8.1695,8.1434,8.1521,185000.0
2012-08-07 12:40:00,9.37,9.39,9.34,9.35,325700.0,8.1521,8.1695,8.126,8.1347,325700.0
2012-08-07 12:45:00,9.34,9.36,9.33,9.33,172500.0,8.126,8.1434,8.1173,8.1173,172500.0
2012-08-07 12:50:00,9.33,9.34,9.32,9.33,25200.0,8.1173,8.126,8.1086,8.1173,25200.0
2012-08-07 12:55:00,9.33,9.35,9.32,9.35,85100.0,8.1173,8.1347,8.1086,8.1347,85100.0
2012-08-07 13:00:00,9.35,9.36,9.34,9.34,34900.0,8.1347,8.1434,8.126,8.126,34900.0
2012-08-07 13:05:00,9.34,9.34,9.33,9.33,10200.0,8.126,8.126,8.1173,8.1173,10200.0
2012-08-07 13:10:00,9.33,9.35,9.32,9.35,81500.0,8.1173,8.1347,8.1086,8.1347,81500.0
2012-08-07 13:15:00,9.35,9.37,9.34,9.36,138300.0,8.1347,8.1521,8.126,8.1434,138300.0
2012-08-07 13:20:00,9.36,9.38,9.34,9.35,252400.0,8.1434,8.1608,8.126,8.1347,252400.0
2012-08-07 13:25:00,9.35,9.35,9.34,9.35,17300.0,8.1347,8.1347,8.126,8.1347,17300.0
2012-08-07 13:30:00,9.34,9.36,9.34,9.36,161200.0,8.126,8.1434,8.126,8.1434,161200.0
2012-08-07 13:35:00,9.35,9.36,9.35,9.36,4600.0,8.1347,8.1434,8.1347,8.1434,4600.0
2012-08-07 13:40:00,9.35,9.38,9.35,9.37,112900.0,8.1347,8.1608,8.1347,8.1521,112900.0
2012-08-07 13:45:00,9.37,9.38,9.35,9.36,59700.0,8.1521,8.1608,8.1347,8.1434,59700.0
2012-08-07 13:50:00,9.36,9.36,9.32,9.33,271500.0,8.1434,8.1434,8.1086,8.1173,271500.0
2012-08-07 13:55:00,9.33,9.34,9.32,9.32,284400.0,8.1173,8.126,8.1086,8.1086,284400.0
2012-08-07 14:00:00,9.32,9.37,9.32,9.35,114100.0,8.1086,8.1521,8.1086,8.1347,114100.0
2012-08-07 14:05:00,9.35,9.36,9.35,9.36,11800.0,8.1347,8.1434,8.1347,8.1434,11800.0
2012-08-07 14:10:00,9.35,9.36,9.35,9.35,46700.0,8.1347,8.1434,8.1347,8.1347,46700.0
2012-08-07 14:15:00,9.35,9.36,9.35,9.36,61800.0,8.1347,8.1434,8.1347,8.1434,61800.0
2012-08-07 14:20:00,9.36,9.37,9.35,9.36,57600.0,8.1434,8.1521,8.1347,8.1434,57600.0
2012-08-07 14:25:00,9.37,9.37,9.33,9.34,122200.0,8.1521,8.1521,8.1173,8.126,122200.0
2012-08-07 14:30:00,9.34,9.35,9.32,9.34,361200.0,8.126,8.1347,8.1086,8.126,361200.0
2012-08-07 14:35:00,9.34,9.35,9.3,9.3,497300.0,8.126,8.1347,8.0912,8.0912,497300.0
2012-08-07 14:40:00,9.3,9.31,9.3,9.3,37700.0,8.0912,8.0999,8.0912,8.0912,37700.0
2012-08-07 14:45:00,9.3,9.31,9.3,9.3,23800.0,8.0912,8.0999,8.0912,8.0912,23800.0
2012-08-07 14:50:00,9.3,9.31,9.27,9.27,189300.0,8.0912,8.0999,8.0651,8.0651,189300.0
2012-08-07 14:55:00,9.27,9.29,9.26,9.27,143100.0,8.0651,8.0825,8.0564,8.0651,143100.0
2012-08-07 15:00:00,9.27,9.28,9.25,9.28,192700.0,8.0651,8.0738,8.0477,8.0738,192700.0
2012-08-07 15:05:00,9.28,9.3,9.27,9.3,462900.0,8.0738,8.0912,8.0651,8.0912,462900.0
2012-08-07 15:10:00,9.3,9.31,9.29,9.31,95100.0,8.0912,8.0999,8.0825,8.0999,95100.0
2012-08-07 15:15:00,9.3,9.34,9.3,9.34,166600.0,8.0912,8.126,8.0912,8.126,166600.0
2012-08-07 15:20:00,9.33,9.34,9.33,9.34,78400.0,8.1173,8.126,8.1173,8.126,78400.0
2012-08-07 15:25:00,9.34,9.34,9.33,9.34,129600.0,8.126,8.126,8.1173,8.126,129600.0
2012-08-07 15:30:00,9.34,9.34,9.29,9.32,258700.0,8.126,8.126,8.0825,8.1086,258700.0
2012-08-07 15:35:00,9.32,9.32,9.28,9.29,225200.0,8.1086,8.1086,8.0738,8.0825,225200.0
2012-08-07 15:40:00,9.29,9.3,9.28,9.29,162600.0,8.0825,8.0912,8.0738,8.0825,162600.0
2012-08-07 15:45:00,9.3,9.35,9.29,9.33,505600.0,8.0912,8.1347,8.0825,8.1173,505600.0
2012-08-07 15:50:00,9.33,9.34,9.32,9.34,172000.0,8.1173,8.126,8.1086,8.126,172000.0
2012-08-07 15:55:00,9.34,9.34,9.31,9.32,338100.0,8.126,8.126,8.0999,8.1086,338100.0
2012-08-08 09:30:00,9.37,9.4,9.33,9.37,389100.0,8.1521,8.1782,8.1173,8.1521,389100.0
2012-08-08 09:35:00,9.37,9.48,9.37,9.41,504300.0,8.1521,8.2478,8.1521,8.1869,504300.0
2012-08-08 09:40:00,9.41,9.45,9.36,9.37,329800.0,8.1869,8.2217,8.1434,8.1521,329800.0
2012-08-08 09:45:00,9.36,9.38,9.33,9.37,295900.0,8.1434,8.1608,8.1173,8.1521,295900.0
2012-08-08 09:50:00,9.36,9.37,9.34,9.36,85000.0,8.1434,8.1521,8.126,8.1434,85000.0
2012-08-08 09:55:00,9.35,9.36,9.32,9.32,121700.0,8.1347,8.1434,8.1086,8.1086,121700.0
2012-08-08 10:00:00,9.32,9.32,9.27,9.29,192500.0,8.1086,8.1086,8.0651,8.0825,192500.0
2012-08-08 10:05:00,9.28,9.29,9.25,9.28,222800.0,8.0738,8.0825,8.0477,8.0738,222800.0
2012-08-08 10:10:00,9.27,9.3,9.27,9.29,230800.0,8.0651,8.0912,8.0651,8.0825,230800.0
2012-08-08 10:15:00,9.3,9.35,9.29,9.35,85500.0,8.0912,8.1347,8.0825,8.1347,85500.0
2012-08-08 10:20:00,9.35,9.35,9.32,9.33,126000.0,8.1347,8.1347,8.1086,8.1173,126000.0
2012-08-08 10:25:00,9.32,9.34,9.32,9.34,61200.0,8.1086,8.126,8.1086,8.126,61200.0
2012-08-08 10:30:00,9.33,9.36,9.33,9.34,103300.0,8.1173,8.1434,8.1173,8.126,103300.0
2012-08-08 10:35:00,9.34,9.37,9.33,9.36,202100.0,8.126,8.1521,8.1173,8.1434,202100.0
2012-08-08 10:40:00,9.35,9.39,9.35,9.38,81900.0,8.1347,8.1695,8.1347,8.1608,81900.0
2012-08-08 10:45:00,9.38,9.4,9.36,9.38,279500.0,8.1608,8.1782,8.1434,8.1608,279500.0
2012-08-08 10:50:00,9.37,9.38,9.35,9.37,158700.0,8.1521,8.1608,8.1347,8.1521,158700.0
2012-08-08 10:55:00,9.36,9.38,9.32,9.34,484500.0,8.1434,8.1608,8.1086,8.126,484500.0
2012-08-08 11:00:00,9.35,9.35,9.33,9.33,23500.0,8.1347,8.1347,8.1173,8.1173,23500.0
2012-08-08 11:05:00,9.33,9.35,9.32,9.35,65100.0,8.1173,8.1347,8.1086,8.1347,65100.0
2012-08-08 11:10:00,9.34,9.36,9.34,9.36,57500.0,8.126,8.1434,8.126,8.1434,57500.0
2012-08-08 11:15:00,9.35,9.36,9.32,9.34,242500.0,8.1347,8.1434,8.1086,8.126,242500.0
2012-08-08 11:20:00,9.35,9.36,9.33,9.36,68300.0,8.1347,8.1434,8.1173,8.1434,68300.0
2012-08-08 11:25:00,9.35,9.37,9.33,9.34,76700.0,8.1347,8.1521,8.1173,8.126,76700.0
2012-08-08 11:30:00,9.34,9.35,9.33,9.35,30000.0,8.126,8.1347,8.1173,8.1347,30000.0
2012-08-08 11:35:00,9.35,9.37,9.34,9.36,109200.0,8.1347,8.1521,8.126,8.1434,109200.0
2012-08-08 11:40:00,9.35,9.36,9.35,9.36,23500.0,8.1347,8.1434,8.1347,8.1434,23500.0
2012-08-08 11:45:00,9.36,9.39,9.36,9.39,243800.0,8.1434,8.1695,8.1434,8.1695,243800.0
2012-08-08 11:50:00,9.38,9.42,9.37,9.42,138300.0,8.1608,8.1956,8.1521,8.1956,138300.0
2012-08-08 11:55:00,9.42,9.42,9.4,9.42,54800.0,8.1956,8.1956,8.1782,8.1956,54800.0
2012-08-08 12:00:00,9.42,9.44,9.41,9.43,32000.0,8.1956,8.213,8.1869,8.2043,32000.0
2012-08-08 12:05:00,9.43,9.44,9.43,9.44,20800.0,8.2043,8.213,8.2043,8.213,20800.0
2012-08-08 12:10:00,9.44,9.46,9.43,9.46,119600.0,8.213,8.2304,8.2043,8.2304,119600.0
2012-08-08 12:15:00,9.46,9.5,9.45,9.5,72900.0,8.2304,8.2652,8.2217,8.2652,72900.0
2012-08-08 12:20:00,9.5,9.56,9.5,9.54,210300.0,8.2652,8.3174,8.2652,8.3,210300.0
2012-08-08 12:25:00,9.54,9.56,9.51,9.51,109600.0,8.3,8.3174,8.2739,8.2739,109600.0
2012-08-08 12:30:00,9.52,9.53,9.49,9.52,223000.0,8.2826,8.2913,8.2565,8.2826,223000.0
2012-08-08 12:35:00,9.52,9.53,9.51,9.53,135700.0,8.2826,8.2913,8.2739,8.2913,135700.0
2012-08-08 12:40:00,9.53,9.54,9.51,9.51,242900.0,8.2913,8.3,8.2739,8.2739,242900.0
2012-08-08 12:45:00,9.51,9.51,9.49,9.5,81400.0,8.2739,8.2739,8.2565,8.2652,81400.0
2012-08-08 12:50:00,9.49,9.5,9.47,9.48,84800.0,8.2565,8.2652,8.2391,8.2478,84800.0
2012-08-08 12:55:00,9.48,9.49,9.48,9.48,135800.0,8.2478,8.2565,8.2478,8.2478,135800.0
2012-08-08 13:00:00,9.49,9.5,9.49,9.49,54600.0,8.2565,8.2652,8.2565,8.2565,54600.0
2012-08-08 13:05:00,9.5,9.51,9.49,9.51,78700.0,8.2652,8.2739,8.2565,8.2739,78700.0
2012-08-08 13:10:00,9.51,9.51,9.49,9.49,44200.0,8.2739,8.2739,8.2565,8.2565,44200.0
2012-08-08 13:15:00,9.5,9.51,9.49,9.5,90900.0,8.2652,8.2739,8.2565,8.2652,90900.0
2012-08-08 13:20:00,9.5,9.51,9.48,9.5,155400.0,8.2652,8.2739,8.2478,8.2652,155400.0
2012-08-08 13:25:00,9.5,9.5,9.47,9.49,84100.0,8.2652,8.2652,8.2391,8.2565,84100.0
2012-08-08 13:30:00,9.49,9.5,9.46,9.47,400400.0,8.2565,8.2652,8.2304,8.2391,400400.0
2012-08-08 13:35:00,9.46,9.46,9.42,9.43,474800.0,8.2304,8.2304,8.1956,8.2043,474800.0
2012-08-08 13:40:00,9.42,9.43,9.4,9.4,53800.0,8.1956,8.2043,8.1782,8.1782,53800.0
2012-08-08 13:45:00,9.4,9.49,9.4,9.47,162600.0,8.1782,8.2565,8.1782,8.2391,162600.0
2012-08-08 13:50:00,9.47,9.48,9.46,9.47,218900.0,8.2391,8.2478,8.2304,8.2391,218900.0
2012-08-08 13:55:00,9.46,9.48,9.44,9.44,198800.0,8.2304,8.2478,8.213,8.213,198800.0
2012-08-08 14:00:00,9.44,9.46,9.44,9.45,56000.0,8.213,8.2304,8.213,8.2217,56000.0
2012-08-08 14:05:00,9.45,9.46,9.45,9.46,67900.0,8.2217,8.2304,8.2217,8.2304,67900.0
2012-08-08 14:10:00,9.45,9.46,9.41,9.44,219400.0,8.2217,8.2304,8.1869,8.213,219400.0
2012-08-08 14:15:00,9.44,9.45,9.43,9.44,37400.0,8.213,8.2217,8.2043,8.213,37400.0
2012-08-08 14:20:00,9.45,9.45,9.42,9.43,84900.0,8.2217,8.2217,8.1956,8.2043,84900.0
2012-08-08 14:25:00,9.43,9.45,9.42,9.45,79000.0,8.2043,8.2217,8.1956,8.2217,79000.0
2012-08-08 14:30:00,9.44,9.45,9.44,9.45,47000.0,8.213,8.2217,8.213,8.2217,47000.0
2012-08-08 14:35:00,9.45,9.45,9.44,9.45,31700.0,8.2217,8.2217,8.213,8.2217,31700.0
2012-08-08 14:40:00,9.45,9.45,9.44,9.45,57900.0,8.2217,8.2217,8.213,8.2217,57900.0
2012-08-08 14:45:00,9.45,9.45,9.44,9.45,53100.0,8.2217,8.2217,8.213,8.2217,53100.0
2012-08-08 14:50:00,9.45,9.46,9.44,9.44,200600.0,8.2217,8.2304,8.213,8.213,200600.0
2012-08-08 14:55:00,9.45,9.45,9.41,9.42,230000.0,8.2217,8.2217,8.1869,8.1956,230000.0
2012-08-08 15:00:00,9.42,9.42,9.4,9.4,37400.0,8.1956,8.1956,8.1782,8.1782,37400.0
2012-08-08 15:05:00,9.4,9.41,9.35,9.37,255400.0,8.1782,8.1869,8.1347,8.1521,255400.0
2012-08-08 15:10:00,9.37,9.44,9.37,9.43,178000.0,8.1521,8.213,8.1521,8.2043,178000.0
2012-08-08 15:15:00,9.44,9.46,9.41,9.44,343900.0,8.213,8.2304,8.1869,8.213,343900.0
2012-08-08 15:20:00,9.44,9.45,9.41,9.41,179600.0,8.213,8.2217,8.1869,8.1869,179600.0
2012-08-08 15:25:00,9.42,9.44,9.4,9.43,167000.0,8.1956,8.213,8.1782,8.2043,167000.0
2012-08-08 15:30:00,9.43,9.44,9.42,9.43,189500.0,8.2043,8.213,8.1956,8.2043,189500.0
2012-08-08 15:35:00,9.43,9.43,9.4,9.42,239000.0,8.2043,8.2043,8.1782,8.1956,239000.0
2012-08-08 15:40:00,9.42,9.42,9.38,9.38,263400.0,8.1956,8.1956,8.1608,8.1608,263400.0
2012-08-08 15:45:00,9.39,9.41,9.38,9.38,380200.0,8.1695,8.1869,8.1608,8.1608,380200.0
2012-08-08 15:50:00,9.38,9.41,9.38,9.41,374600.0,8.1608,8.1869,8.1608,8.1869,374600.0
2012-08-08 15:55:00,9.41,9.41,9.38,9.39,325700.0,8.1869,8.1869,8.1608,8.1695,325700.0
2012-08-09 09:30:00,9.35,9.38,9.3,9.31,146700.0,8.1347,8.1608,8.0912,8.0999,146700.0
2012-08-09 09:35:00,9.31,9.34,9.3,9.31,345100.0,8.0999,8.126,8.0912,8.0999,345100.0
2012-08-09 09:40:00,9.31,9.32,9.29,9.29,373800.0,8.0999,8.1086,8.0825,8.0825,373800.0
2012-08-09 09:45:00,9.3,9.3,9.25,9.25,228900.0,8.0912,8.0912,8.0477,8.0477,228900.0
2012-08-09 09:50:00,9.25,9.26,9.24,9.24,217400.0,8.0477,8.0564,8.039,8.039,217400.0
2012-08-09 09:55:00,9.25,9.25,9.23,9.24,294800.0,8.0477,8.0477,8.0303,8.039,294800.0
2012-08-09 10:00:00,9.24,9.25,9.21,9.24,613800.0,8.039,8.0477,8.0129,8.039,613800.0
2012-08-09 10:05:00,9.24,9.25,9.2,9.21,268100.0,8.039,8.0477,8.0042,8.0129,268100.0
2012-08-09 10:10:00,9.21,9.24,9.21,9.23,65900.0,8.0129,8.039,8.0129,8.0303,65900.0
2012-08-09 10:15:00,9.23,9.26,9.23,9.25,78500.0,8.0303,8.0564,8.0303,8.0477,78500.0
2012-08-09 10:20:00,9.24,9.25,9.22,9.22,79500.0,8.039,8.0477,8.0216,8.0216,79500.0
2012-08-09 10:25:00,9.22,9.23,9.22,9.22,14000.0,8.0216,8.0303,8.0216,8.0216,14000.0
2012-08-09 10:30:00,9.22,9.23,9.18,9.2,154500.0,8.0216,8.0303,7.9868,8.0042,154500.0
2012-08-09 10:35:00,9.2,9.21,9.19,9.2,83700.0,8.0042,8.0129,7.9955,8.0042,83700.0
2012-08-09 10:40:00,9.2,9.21,9.19,9.19,80700.0,8.0042,8.0129,7.9955,7.9955,80700.0
2012-08-09 10:45:00,9.19,9.22,9.19,9.21,156200.0,7.9955,8.0216,7.9955,8.0129,156200.0
2012-08-09 10:50:00,9.21,9.22,9.19,9.2,211800.0,8.0129,8.0216,7.9955,8.0042,211800.0
2012-08-09 10:55:00,9.2,9.21,9.18,9.18,309100.0,8.0042,8.0129,7.9868,7.9868,309100.0
2012-08-09 11:00:00,9.19,9.19,9.18,9.19,86100.0,7.9955,7.9955,7.9868,7.9955,86100.0
2012-08-09 11:05:00,9.19,9.19,9.18,9.19,75900.0,7.9955,7.9955,7.9868,7.9955,75900.0
2012-08-09 11:10:00,9.18,9.19,9.15,9.17,299600.0,7.9868,7.9955,7.9607,7.9781,299600.0
2012-08-09 11:15:00,9.17,9.17,9.15,9.15,60900.0,7.9781,7.9781,7.9607,7.9607,60900.0
2012-08-09 11:20:00,9.15,9.19,9.15,9.16,403300.0,7.9607,7.9955,7.9607,7.9694,403300.0
2012-08-09 11:25:00,9.16,9.22,9.16,9.21,298200.0,7.9694,8.0216,7.9694,8.0129,298200.0
2012-08-09 11:30:00,9.21,9.22,9.19,9.19,78600.0,8.0129,8.0216,7.9955,7.9955,78600.0
2012-08-09 11:35:00,9.2,9.21,9.19,9.2,118700.0,8.0042,8.0129,7.9955,8.0042,118700.0
2012-08-09 11:40:00,9.2,9.21,9.19,9.19,213300.0,8.0042,8.0129,7.9955,7.9955,213300.0
2012-08-09 11:45:00,9.2,9.2,9.18,9.2,242800.0,8.0042,8.0042,7.9868,8.0042,242800.0
2012-08-09 11:50:00,9.2,9.21,9.18,9.18,125100.0,8.0042,8.0129,7.9868,7.9868,125100.0
2012-08-09 11:55:00,9.18,9.19,9.17,9.19,46800.0,7.9868,7.9955,7.9781,7.9955,46800.0
2012-08-09 12:00:00,9.19,9.2,9.19,9.19,40600.0,7.9955,8.0042,7.9955,7.9955,40600.0
2012-08-09 12:05:00,9.19,9.2,9.19,9.2,21100.0,7.9955,8.0042,7.9955,8.0042,21100.0
2012-08-09 12:10:00,9.19,9.2,9.19,9.19,32900.0,7.9955,8.0042,7.9955,7.9955,32900.0
2012-08-09 12:15:00,9.2,9.2,9.19,9.19,116500.0,8.0042,8.0042,7.9955,7.9955,116500.0
2012-08-09 12:20:00,9.19,9.2,9.18,9.18,44200.0,7.9955,8.0042,7.9868,7.9868,44200.0
2012-08-09 12:25:00,9.18,9.19,9.17,9.19,142900.0,7.9868,7.9955,7.9781,7.9955,142900.0
2012-08-09 12:30:00,9.18,9.19,9.17,9.18,231800.0,7.9868,7.9955,7.9781,7.9868,231800.0
2012-08-09 12:35:00,9.18,9.18,9.16,9.16,115900.0,7.9868,7.9868,7.9694,7.9694,115900.0
2012-08-09 12:40:00,9.16,9.17,9.16,9.16,84900.0,7.9694,7.9781,7.9694,7.9694,84900.0
2012-08-09 12:45:00,9.16,9.17,9.15,9.15,51800.0,7.9694,7.9781,7.9607,7.9607,51800.0
2012-08-09 12:50:00,9.15,9.16,9.15,9.15,68100.0,7.9607,7.9694,7.9607,7.9607,68100.0
2012-08-09 12:55:00,9.15,9.16,9.13,9.13,146800.0,7.9607,7.9694,7.9433,7.9433,146800.0
2012-08-09 13:00:00,9.14,9.14,9.13,9.13,30500.0,7.952,7.952,7.9433,7.9433,30500.0
2012-08-09 13:05:00,9.13,9.14,9.12,9.13,346900.0,7.9433,7.952,7.9346,7.9433,346900.0
2012-08-09 13:10:00,9.13,9.13,9.1,9.13,327900.0,7.9433,7.9433,7.9172,7.9433,327900.0
2012-08-09 13:15:00,9.13,9.13,9.11,9.12,391700.0,7.9433,7.9433,7.9259,7.9346,391700.0
2012-08-09 13:20:00,9.11,9.13,9.1,9.11,401500.0,7.9259,7.9433,7.9172,7.9259,401500.0
2012-08-09 13:25:00,9.11,9.11,9.06,9.07,243300.0,7.9259,7.9259,7.8824,7.8911,243300.0
2012-08-09 13:30:00,9.08,9.1,9.07,9.09,98000.0,7.8998,7.9172,7.8911,7.9085,98000.0
2012-08-09 13:35:00,9.1,9.1,9.09,9.09,41300.0,7.9172,7.9172,7.9085,7.9085,41300.0
2012-08-09 13:40:00,9.1,9.1,9.09,9.1,29200.0,7.9172,7.9172,7.9085,7.9172,29200.0
2012-08-09 13:45:00,9.09,9.1,9.09,9.09,26100.0,7.9085,7.9172,7.9085,7.9085,26100.0
2012-08-09 13:50:00,9.1,9.11,9.09,9.11,60600.0,7.9172,7.9259,7.9085,7.9259,60600.0
2012-08-09 13:55:00,9.11,9.11,9.1,9.1,30800.0,7.9259,7.9259,7.9172,7.9172,30800.0
2012-08-09 14:00:00,9.11,9.11,9.1,9.1,75400.0,7.9259,7.9259,7.9172,7.9172,75400.0
2012-08-09 14:05:00,9.1,9.11,9.1,9.1,59900.0,7.9172,7.9259,7.9172,7.9172,59900.0
2012-08-09 14:10:00,9.1,9.11,9.1,9.1,36500.0,7.9172,7.9259,7.9172,7.9172,36500.0
2012-08-09 14:15:00,9.11,9.11,9.1,9.11,30100.0,7.9259,7.9259,7.9172,7.9259,30100.0
2012-08-09 14:20:00,9.1,9.11,9.1,9.11,91100.0,7.9172,7.9259,7.9172,7.9259,91100.0
2012-08-09 14:25:00,9.11,9.11,9.1,9.11,107300.0,7.9259,7.9259,7.9172,7.9259,107300.0
2012-08-09 14:30:00,9.11,9.11,9.07,9.08,405900.0,7.9259,7.9259,7.8911,7.8998,405900.0
2012-08-09 14:35:00,9.09,9.11,9.09,9.09,60000.0,7.9085,7.9259,7.9085,7.9085,60000.0
2012-08-09 14:40:00,9.09,9.1,9.08,9.09,208700.0,7.9085,7.9172,7.8998,7.9085,208700.0
2012-08-09 14:45:00,9.09,9.1,9.08,9.09,184200.0,7.9085,7.9172,7.8998,7.9085,184200.0
2012-08-09 14:50:00,9.09,9.1,9.09,9.09,20600.0,7.9085,7.9172,7.9085,7.9085,20600.0
2012-08-09 14:55:00,9.09,9.1,9.09,9.1,53700.0,7.9085,7.9172,7.9085,7.9172,53700.0
2012-08-09 15:00:00,9.1,9.1,9.09,9.09,36500.0,7.9172,7.9172,7.9085,7.9085,36500.0
2012-08-09 15:05:00,9.1,9.1,9.08,9.09,129300.0,7.9172,7.9172,7.8998,7.9085,129300.0
2012-08-09 15:10:00,9.09,9.09,9.08,9.08,66600.0,7.9085,7.9085,7.8998,7.8998,66600.0
2012-08-09 15:15:00,9.08,9.09,9.06,9.08,308200.0,7.8998,7.9085,7.8824,7.8998,308200.0
2012-08-09 15:20:00,9.07,9.08,9.07,9.08,74700.0,7.8911,7.8998,7.8911,7.8998,74700.0
2012-08-09 15:25:00,9.08,9.08,9.07,9.07,41400.0,7.8998,7.8998,7.8911,7.8911,41400.0
2012-08-09 15:30:00,9.07,9.08,9.07,9.08,45000.0,7.8911,7.8998,7.8911,7.8998,45000.0
2012-08-09 15:35:00,9.08,9.08,9.05,9.07,706400.0,7.8998,7.8998,7.8737,7.8911,706400.0
2012-08-09 15:40:00,9.07,9.07,9.06,9.07,57500.0,7.8911,7.8911,7.8824,7.8911,57500.0
2012-08-09 15:45:00,9.07,9.09,9.04,9.09,497400.0,7.8911,7.9085,7.865,7.9085,497400.0
2012-08-09 15:50:00,9.09,9.1,9.07,9.1,486100.0,7.9085,7.9172,7.8911,7.9172,486100.0
2012-08-09 15:55:00,9.1,9.1,9.07,9.07,538100.0,7.9172,7.9172,7.8911,7.8911,538100.0
2012-08-10 09:30:00,9.11,9.19,9.05,9.18,352900.0,7.9259,7.9955,7.8737,7.9868,352900.0
2012-08-10 09:35:00,9.18,9.18,9.09,9.09,91700.0,7.9868,7.9868,7.9085,7.9085,91700.0
2012-08-10 09:40:00,9.1,9.12,9.08,9.08,88700.0,7.9172,7.9346,7.8998,7.8998,88700.0
2012-08-10 09:45:00,9.09,9.11,9.08,9.11,32100.0,7.9085,7.9259,7.8998,7.9259,32100.0
2012-08-10 09:50:00,9.11,9.11,9.09,9.09,71300.0,7.9259,7.9259,7.9085,7.9085,71300.0
2012-08-10 09:55:00,9.09,9.11,9.08,9.1,123600.0,7.9085,7.9259,7.8998,7.9172,123600.0
2012-08-10 10:00:00,9.1,9.11,9.07,9.09,124700.0,7.9172,7.9259,7.8911,7.9085,124700.0
2012-08-10 10:05:00,9.09,9.09,9.07,9.08,35700.0,7.9085,7.9085,7.8911,7.8998,35700.0
2012-08-10 10:10:00,9.08,9.11,9.07,9.08,180500.0,7.8998,7.9259,7.8911,7.8998,180500.0
2012-08-10 10:15:00,9.09,9.12,9.07,9.09,185800.0,7.9085,7.9346,7.8911,7.9085,185800.0
2012-08-10 10:20:00,9.09,9.1,9.03,9.04,402500.0,7.9085,7.9172,7.8563,7.865,402500.0
2012-08-10 10:25:00,9.04,9.05,9.02,9.04,174200.0,7.865,7.8737,7.8476,7.865,174200.0
2012-08-10 10:30:00,9.04,9.05,9.02,9.02,107000.0,7.865,7.8737,7.8476,7.8476,107000.0
2012-08-10 10:35:00,9.03,9.04,9.01,9.02,235000.0,7.8563,7.865,7.8389,7.8476,235000.0
2012-08-10 10:40:00,9.02,9.03,9.01,9.01,32700.0,7.8476,7.8563,7.8389,7.8389,32700.0
2012-08-10 10:45:00,9.01,9.02,9.01,9.02,25700.0,7.8389,7.8476,7.8389,7.8476,25700.0
2012-08-10 10:50:00,9.02,9.02,8.97,8.99,365400.0,7.8476,7.8476,7.8041,7.8215,365400.0
2012-08-10 10:55:00,8.99,9.01,8.99,9.01,166200.0,7.8215,7.8389,7.8215,7.8389,166200.0
2012-08-10 11:00:00,9.01,9.01,9.0,9.0,89500.0,7.8389,7.8389,7.8302,7.8302,89500.0
2012-08-10 11:05:00,9.0,9.02,8.99,9.01,149600.0,7.8302,7.8476,7.8215,7.8389,149600.0
2012-08-10 11:10:00,9.02,9.03,9.02,9.03,97400.0,7.8476,7.8563,7.8476,7.8563,97400.0
2012-08-10 11:15:00,9.03,9.04,9.02,9.04,26200.0,7.8563,7.865,7.8476,7.865,26200.0
2012-08-10 11:20:00,9.04,9.04,9.03,9.04,11400.0,7.865,7.865,7.8563,7.865,11400.0
2012-08-10 11:25:00,9.04,9.06,9.03,9.06,14400.0,7.865,7.8824,7.8563,7.8824,14400.0
2012-08-10 11:30:00,9.05,9.07,9.05,9.07,66700.0,7.8737,7.8911,7.8737,7.8911,66700.0
2012-08-10 11:35:00,9.07,9.08,9.04,9.05,146500.0,7.8911,7.8998,7.865,7.8737,146500.0
2012-08-10 11:40:00,9.05,9.06,9.04,9.04,24600.0,7.8737,7.8824,7.865,7.865,24600.0
2012-08-10 11:45:00,9.04,9.05,9.04,9.04,2300.0,7.865,7.8737,7.865,7.865,2300.0
2012-08-10 11:50:00,9.04,9.05,9.03,9.05,48800.0,7.865,7.8737,7.8563,7.8737,48800.0
2012-08-10 11:55:00,9.04,9.06,9.04,9.06,27100.0,7.865,7.8824,7.865,7.8824,27100.0
2012-08-10 12:00:00,9.06,9.06,9.05,9.06,13900.0,7.8824,7.8824,7.8737,7.8824,13900.0
2012-08-10 12:05:00,9.06,9.08,9.05,9.07,102300.0,7.8824,7.8998,7.8737,7.8911,102300.0
2012-08-10 12:10:00,9.07,9.07,9.05,9.07,74500.0,7.8911,7.8911,7.8737,7.8911,74500.0
2012-08-10 12:15:00,9.06,9.07,9.05,9.05,87400.0,7.8824,7.8911,7.8737,7.8737,87400.0
2012-08-10 12:20:00,9.05,9.07,9.05,9.07,325200.0,7.8737,7.8911,7.8737,7.8911,325200.0
2012-08-10 12:25:00,9.06,9.07,9.05,9.07,109800.0,7.8824,7.8911,7.8737,7.8911,109800.0
2012-08-10 12:30:00,9.07,9.08,9.06,9.08,50800.0,7.8911,7.8998,7.8824,7.8998,50800.0
2012-08-10 12:35:00,9.08,9.1,9.08,9.1,49100.0,7.8998,7.9172,7.8998,7.9172,49100.0
2012-08-10 12:40:00,9.1,9.1,9.05,9.06,238400.0,7.9172,7.9172,7.8737,7.8824,238400.0
2012-08-10 12:45:00,9.06,9.07,9.02,9.02,53700.0,7.8824,7.8911,7.8476,7.8476,53700.0
2012-08-10 12:50:00,9.03,9.05,9.02,9.05,72200.0,7.8563,7.8737,7.8476,7.8737,72200.0
2012-08-10 12:55:00,9.04,9.05,9.04,9.04,11900.0,7.865,7.8737,7.865,7.865,11900.0
2012-08-10 13:00:00,9.05,9.05,9.04,9.04,4300.0,7.8737,7.8737,7.865,7.865,4300.0
2012-08-10 13:05:00,9.04,9.05,9.01,9.03,70800.0,7.865,7.8737,7.8389,7.8563,70800.0
2012-08-10 13:10:00,9.03,9.03,9.0,9.01,89300.0,7.8563,7.8563,7.8302,7.8389,89300.0
2012-08-10 13:15:00,9.0,9.02,9.0,9.02,35400.0,7.8302,7.8476,7.8302,7.8476,35400.0
2012-08-10 13:20:00,9.01,9.02,9.0,9.01,79000.0,7.8389,7.8476,7.8302,7.8389,79000.0
2012-08-10 13:25:00,9.01,9.01,9.0,9.01,15500.0,7.8389,7.8389,7.8302,7.8389,15500.0
2012-08-10 13:30:00,9.0,9.01,9.0,9.01,12900.0,7.8302,7.8389,7.8302,7.8389,12900.0
2012-08-10 13:35:00,9.0,9.02,9.0,9.02,24000.0,7.8302,7.8476,7.8302,7.8476,24000.0
2012-08-10 13:40:00,9.02,9.03,9.01,9.02,57000.0,7.8476,7.8563,7.8389,7.8476,57000.0
2012-08-10 13:45:00,9.01,9.02,9.01,9.01,6200.0,7.8389,7.8476,7.8389,7.8389,6200.0
2012-08-10 13:50:00,9.02,9.02,9.01,9.02,24300.0,7.8476,7.8476,7.8389,7.8476,24300.0
2012-08-10 13:55:00,9.02,9.02,9.01,9.02,14900.0,7.8476,7.8476,7.8389,7.8476,14900.0
2012-08-10 14:00:00,9.02,9.02,9.01,9.02,15200.0,7.8476,7.8476,7.8389,7.8476,15200.0
2012-08-10 14:05:00,9.02,9.02,9.0,9.02,277200.0,7.8476,7.8476,7.8302,7.8476,277200.0
2012-08-10 14:10:00,9.02,9.05,9.01,9.04,158100.0,7.8476,7.8737,7.8389,7.865,158100.0
2012-08-10 14:15:00,9.03,9.05,9.03,9.04,40400.0,7.8563,7.8737,7.8563,7.865,40400.0
2012-08-10 14:20:00,9.04,9.04,9.03,9.04,80600.0,7.865,7.865,7.8563,7.865,80600.0
2012-08-10 14:25:00,9.04,9.04,9.03,9.04,33400.0,7.865,7.865,7.8563,7.865,33400.0
2012-08-10 14:30:00,9.04,9.05,9.03,9.05,56600.0,7.865,7.8737,7.8563,7.8737,56600.0
2012-08-10 14:35:00,9.04,9.06,9.04,9.04,140300.0,7.865,7.8824,7.865,7.865,140300.0
2012-08-10 14:40:00,9.04,9.05,9.03,9.03,66100.0,7.865,7.8737,7.8563,7.8563,66100.0
2012-08-10 14:45:00,9.03,9.04,9.03,9.04,18100.0,7.8563,7.865,7.8563,7.865,18100.0
2012-08-10 14:50:00,9.03,9.05,9.03,9.04,89200.0,7.8563,7.8737,7.8563,7.865,89200.0
2012-08-10 14:55:00,9.03,9.04,9.03,9.04,42900.0,7.8563,7.865,7.8563,7.865,42900.0
2012-08-10 15:00:00,9.04,9.04,9.03,9.03,18800.0,7.865,7.865,7.8563,7.8563,18800.0
2012-08-10 15:05:00,9.04,9.04,9.03,9.04,29000.0,7.865,7.865,7.8563,7.865,29000.0
2012-08-10 15:10:00,9.04,9.04,9.03,9.03,32900.0,7.865,7.865,7.8563,7.8563,32900.0
2012-08-10 15:15:00,9.04,9.04,9.03,9.03,58800.0,7.865,7.865,7.8563,7.8563,58800.0
2012-08-10 15:20:00,9.03,9.04,9.03,9.03,24100.0,7.8563,7.865,7.8563,7.8563,24100.0
2012-08-10 15:25:00,9.04,9.04,9.03,9.04,50400.0,7.865,7.865,7.8563,7.865,50400.0
2012-08-10 15:30:00,9.04,9.08,9.03,9.05,227600.0,7.865,7.8998,7.8563,7.8737,227600.0
2012-08-10 15:35:00,9.05,9.06,9.04,9.04,104800.0,7.8737,7.8824,7.865,7.865,104800.0
2012-08-10 15:40:00,9.06,9.07,9.05,9.05,101000.0,7.8824,7.8911,7.8737,7.8737,101000.0
2012-08-10 15:45:00,9.06,9.07,9.05,9.07,125500.0,7.8824,7.8911,7.8737,7.8911,125500.0
2012-08-10 15:50:00,9.07,9.07,9.06,9.07,112500.0,7.8911,7.8911,7.8824,7.8911,112500.0
2012-08-10 15:55:00,9.07,9.07,9.05,9.06,354700.0,7.8911,7.8911,7.8737,7.8824,354700.0
2012-08-13 09:30:00,9.06,9.09,9.03,9.05,168200.0,7.8824,7.9085,7.8563,7.8737,168200.0
2012-08-13 09:35:00,9.05,9.07,9.01,9.07,62000.0,7.8737,7.8911,7.8389,7.8911,62000.0
2012-08-13 09:40:00,9.07,9.11,9.06,9.09,107400.0,7.8911,7.9259,7.8824,7.9085,107400.0
2012-08-13 09:45:00,9.1,9.13,9.1,9.11,47300.0,7.9172,7.9433,7.9172,7.9259,47300.0
2012-08-13 09:50:00,9.11,9.15,9.11,9.11,243500.0,7.9259,7.9607,7.9259,7.9259,243500.0
2012-08-13 09:55:00,9.12,9.13,9.03,9.03,532000.0,7.9346,7.9433,7.8563,7.8563,532000.0
2012-08-13 10:00:00,9.03,9.06,9.01,9.02,115800.0,7.8563,7.8824,7.8389,7.8476,115800.0
2012-08-13 10:05:00,9.02,9.04,9.01,9.04,108900.0,7.8476,7.865,7.8389,7.865,108900.0
2012-08-13 10:10:00,9.04,9.04,9.0,9.02,241200.0,7.865,7.865,7.8302,7.8476,241200.0
2012-08-13 10:15:00,9.02,9.04,9.01,9.03,264800.0,7.8476,7.865,7.8389,7.8563,264800.0
2012-08-13 10:20:00,9.04,9.04,9.0,9.01,149700.0,7.865,7.865,7.8302,7.8389,149700.0
2012-08-13 10:25:00,9.01,9.04,8.99,9.04,102400.0,7.8389,7.865,7.8215,7.865,102400.0
2012-08-13 10:30:00,9.04,9.04,9.02,9.03,70000.0,7.865,7.865,7.8476,7.8563,70000.0
2012-08-13 10:35:00,9.03,9.03,9.02,9.02,14400.0,7.8563,7.8563,7.8476,7.8476,14400.0
2012-08-13 10:40:00,9.02,9.04,9.02,9.03,24200.0,7.8476,7.865,7.8476,7.8563,24200.0
2012-08-13 10:45:00,9.04,9.05,9.02,9.04,95900.0,7.865,7.8737,7.8476,7.865,95900.0
2012-08-13 10:50:00,9.04,9.06,9.04,9.06,180300.0,7.865,7.8824,7.865,7.8824,180300.0
2012-08-13 10:55:00,9.06,9.06,9.05,9.05,21700.0,7.8824,7.8824,7.8737,7.8737,21700.0
2012-08-13 11:00:00,9.06,9.08,9.05,9.06,87700.0,7.8824,7.8998,7.8737,7.8824,87700.0
2012-08-13 11:05:00,9.06,9.07,9.05,9.05,52200.0,7.8824,7.8911,7.8737,7.8737,52200.0
2012-08-13 11:10:00,9.06,9.07,9.05,9.07,61800.0,7.8824,7.8911,7.8737,7.8911,61800.0
2012-08-13 11:15:00,9.07,9.09,9.06,9.08,91800.0,7.8911,7.9085,7.8824,7.8998,91800.0
2012-08-13 11:20:00,9.08,9.1,9.07,9.08,74300.0,7.8998,7.9172,7.8911,7.8998,74300.0
2012-08-13 11:25:00,9.09,9.1,9.08,9.08,36800.0,7.9085,7.9172,7.8998,7.8998,36800.0
2012-08-13 11:30:00,9.08,9.09,9.08,9.08,32100.0,7.8998,7.9085,7.8998,7.8998,32100.0
2012-08-13 11:35:00,9.09,9.12,9.08,9.12,46800.0,7.9085,7.9346,7.8998,7.9346,46800.0
2012-08-13 11:40:00,9.11,9.12,9.11,9.11,13000.0,7.9259,7.9346,7.9259,7.9259,13000.0
2012-08-13 11:45:00,9.12,9.12,9.11,9.11,7000.0,7.9346,7.9346,7.9259,7.9259,7000.0
2012-08-13 11:50:00,9.11,9.13,9.11,9.13,142700.0,7.9259,7.9433,7.9259,7.9433,142700.0
2012-08-13 11:55:00,9.12,9.16,9.12,9.16,95600.0,7.9346,7.9694,7.9346,7.9694,95600.0
2012-08-13 12:00:00,9.15,9.16,9.14,9.16,124600.0,7.9607,7.9694,7.952,7.9694,124600.0
2012-08-13 12:05:00,9.15,9.16,9.15,9.15,10800.0,7.9607,7.9694,7.9607,7.9607,10800.0
2012-08-13 12:10:00,9.16,9.2,9.15,9.19,85700.0,7.9694,8.0042,7.9607,7.9955,85700.0
2012-08-13 12:15:00,9.2,9.2,9.17,9.18,92600.0,8.0042,8.0042,7.9781,7.9868,92600.0
2012-08-13 12:20:00,9.18,9.19,9.17,9.18,33300.0,7.9868,7.9955,7.9781,7.9868,33300.0
2012-08-13 12:25:00,9.17,9.18,9.17,9.18,13500.0,7.9781,7.9868,7.9781,7.9868,13500.0
2012-08-13 12:30:00,9.17,9.18,9.17,9.17,63900.0,7.9781,7.9868,7.9781,7.9781,63900.0
2012-08-13 12:35:00,9.17,9.18,9.16,9.16,32500.0,7.9781,7.9868,7.9694,7.9694,32500.0
2012-08-13 12:40:00,9.17,9.18,9.15,9.18,309900.0,7.9781,7.9868,7.9607,7.9868,309900.0
2012-08-13 12:45:00,9.17,9.18,9.17,9.17,5200.0,7.9781,7.9868,7.9781,7.9781,5200.0
2012-08-13 12:50:00,9.17,9.19,9.17,9.19,33200.0,7.9781,7.9955,7.9781,7.9955,33200.0
2012-08-13 12:55:00,9.19,9.2,9.19,9.19,34600.0,7.9955,8.0042,7.9955,7.9955,34600.0
2012-08-13 13:00:00,9.19,9.2,9.18,9.2,125800.0,7.9955,8.0042,7.9868,8.0042,125800.0
2012-08-13 13:05:00,9.19,9.2,9.19,9.19,19600.0,7.9955,8.0042,7.9955,7.9955,19600.0
2012-08-13 13:10:00,9.19,9.21,9.19,9.21,56200.0,7.9955,8.0129,7.9955,8.0129,56200.0
2012-08-13 13:15:00,9.2,9.23,9.2,9.22,226400.0,8.0042,8.0303,8.0042,8.0216,226400.0
2012-08-13 13:20:00,9.22,9.24,9.22,9.23,175900.0,8.0216,8.039,8.0216,8.0303,175900.0
2012-08-13 13:25:00,9.23,9.25,9.22,9.25,67200.0,8.0303,8.0477,8.0216,8.0477,67200.0
2012-08-13 13:30:00,9.25,9.26,9.24,9.26,114200.0,8.0477,8.0564,8.039,8.0564,114200.0
2012-08-13 13:35:00,9.26,9.26,9.25,9.25,67300.0,8.0564,8.0564,8.0477,8.0477,67300.0
2012-08-13 13:40:00,9.25,9.26,9.25,9.26,24200.0,8.0477,8.0564,8.0477,8.0564,24200.0
2012-08-13 13:45:00,9.26,9.27,9.26,9.27,38200.0,8.0564,8.0651,8.0564,8.0651,38200.0
2012-08-13 13:50:00,9.27,9.28,9.26,9.28,55600.0,8.0651,8.0738,8.0564,8.0738,55600.0
2012-08-13 13:55:00,9.28,9.28,9.26,9.27,72100.0,8.0738,8.0738,8.0564,8.0651,72100.0
2012-08-13 14:00:00,9.26,9.27,9.26,9.27,24300.0,8.0564,8.0651,8.0564,8.0651,24300.0
2012-08-13 14:05:00,9.27,9.27,9.26,9.27,26800.0,8.0651,8.0651,8.0564,8.0651,26800.0
2012-08-13 14:10:00,9.26,9.27,9.26,9.27,27800.0,8.0564,8.0651,8.0564,8.0651,27800.0
2012-08-13 14:15:00,9.27,9.27,9.26,9.26,90000.0,8.0651,8.0651,8.0564,8.0564,90000.0
2012-08-13 14:20:00,9.27,9.27,9.24,9.25,153700.0,8.0651,8.0651,8.039,8.0477,153700.0
2012-08-13 14:25:00,9.25,9.26,9.25,9.26,67900.0,8.0477,8.0564,8.0477,8.0564,67900.0
2012-08-13 14:30:00,9.25,9.27,9.25,9.27,85600.0,8.0477,8.0651,8.0477,8.0651,85600.0
2012-08-13 14:35:00,9.27,9.28,9.26,9.28,51700.0,8.0651,8.0738,8.0564,8.0738,51700.0
2012-08-13 14:40:00,9.28,9.28,9.24,9.25,95100.0,8.0738,8.0738,8.039,8.0477,95100.0
2012-08-13 14:45:00,9.25,9.25,9.24,9.24,74200.0,8.0477,8.0477,8.039,8.039,74200.0
2012-08-13 14:50:00,9.24,9.27,9.24,9.27,108300.0,8.039,8.0651,8.039,8.0651,108300.0
2012-08-13 14:55:00,9.27,9.28,9.25,9.26,134200.0,8.0651,8.0738,8.0477,8.0564,134200.0
2012-08-13 15:00:00,9.25,9.27,9.25,9.27,55500.0,8.0477,8.0651,8.0477,8.0651,55500.0
2012-08-13 15:05:00,9.27,9.27,9.24,9.25,84500.0,8.0651,8.0651,8.039,8.0477,84500.0
2012-08-13 15:10:00,9.26,9.26,9.24,9.24,29100.0,8.0564,8.0564,8.039,8.039,29100.0
2012-08-13 15:15:00,9.25,9.26,9.24,9.26,80900.0,8.0477,8.0564,8.039,8.0564,80900.0
2012-08-13 15:20:00,9.26,9.26,9.22,9.23,131300.0,8.0564,8.0564,8.0216,8.0303,131300.0
2012-08-13 15:25:00,9.23,9.24,9.23,9.23,28900.0,8.0303,8.039,8.0303,8.0303,28900.0
2012-08-13 15:30:00,9.24,9.24,9.21,9.21,136400.0,8.039,8.039,8.0129,8.0129,136400.0
2012-08-13 15:35:00,9.21,9.25,9.2,9.25,149800.0,8.0129,8.0477,8.0042,8.0477,149800.0
2012-08-13 15:40:00,9.25,9.26,9.24,9.26,80800.0,8.0477,8.0564,8.039,8.0564,80800.0
2012-08-13 15:45:00,9.26,9.27,9.23,9.24,249400.0,8.0564,8.0651,8.0303,8.039,249400.0
2012-08-13 15:50:00,9.23,9.25,9.22,9.24,145900.0,8.0303,8.0477,8.0216,8.039,145900.0
2012-08-13 15:55:00,9.24,9.26,9.24,9.25,458300.0,8.039,8.0564,8.039,8.0477,458300.0
2012-08-14 09:30:00,9.26,9.36,9.21,9.36,342400.0,8.0564,8.1434,8.0129,8.1434,342400.0
2012-08-14 09:35:00,9.35,9.36,9.3,9.34,231900.0,8.1347,8.1434,8.0912,8.126,231900.0
2012-08-14 09:40:00,9.34,9.35,9.32,9.35,94400.0,8.126,8.1347,8.1086,8.1347,94400.0
2012-08-14 09:45:00,9.35,9.39,9.35,9.35,474800.0,8.1347,8.1695,8.1347,8.1347,474800.0
2012-08-14 09:50:00,9.36,9.37,9.32,9.34,364200.0,8.1434,8.1521,8.1086,8.126,364200.0
2012-08-14 09:55:00,9.34,9.34,9.31,9.32,72300.0,8.126,8.126,8.0999,8.1086,72300.0
2012-08-14 10:00:00,9.32,9.35,9.31,9.31,126000.0,8.1086,8.1347,8.0999,8.0999,126000.0
2012-08-14 10:05:00,9.31,9.32,9.28,9.28,63800.0,8.0999,8.1086,8.0738,8.0738,63800.0
2012-08-14 10:10:00,9.28,9.32,9.28,9.32,70700.0,8.0738,8.1086,8.0738,8.1086,70700.0
2012-08-14 10:15:00,9.31,9.32,9.3,9.3,85200.0,8.0999,8.1086,8.0912,8.0912,85200.0
2012-08-14 10:20:00,9.3,9.33,9.29,9.33,167900.0,8.0912,8.1173,8.0825,8.1173,167900.0
2012-08-14 10:25:00,9.33,9.35,9.32,9.35,54500.0,8.1173,8.1347,8.1086,8.1347,54500.0
2012-08-14 10:30:00,9.35,9.35,9.34,9.35,64000.0,8.1347,8.1347,8.126,8.1347,64000.0
2012-08-14 10:35:00,9.35,9.35,9.33,9.35,135700.0,8.1347,8.1347,8.1173,8.1347,135700.0
2012-08-14 10:40:00,9.35,9.39,9.34,9.39,103100.0,8.1347,8.1695,8.126,8.1695,103100.0
2012-08-14 10:45:00,9.38,9.4,9.38,9.39,86400.0,8.1608,8.1782,8.1608,8.1695,86400.0
2012-08-14 10:50:00,9.38,9.41,9.38,9.41,84900.0,8.1608,8.1869,8.1608,8.1869,84900.0
2012-08-14 10:55:00,9.41,9.42,9.39,9.39,125600.0,8.1869,8.1956,8.1695,8.1695,125600.0
2012-08-14 11:00:00,9.39,9.42,9.39,9.42,62900.0,8.1695,8.1956,8.1695,8.1956,62900.0
2012-08-14 11:05:00,9.41,9.42,9.39,9.4,109200.0,8.1869,8.1956,8.1695,8.1782,109200.0
2012-08-14 11:10:00,9.4,9.43,9.4,9.43,45000.0,8.1782,8.2043,8.1782,8.2043,45000.0
2012-08-14 11:15:00,9.43,9.43,9.4,9.4,38300.0,8.2043,8.2043,8.1782,8.1782,38300.0
2012-08-14 11:20:00,9.4,9.4,9.39,9.39,66500.0,8.1782,8.1782,8.1695,8.1695,66500.0
2012-08-14 11:25:00,9.39,9.42,9.39,9.41,129600.0,8.1695,8.1956,8.1695,8.1869,129600.0
2012-08-14 11:30:00,9.42,9.43,9.4,9.43,83400.0,8.1956,8.2043,8.1782,8.2043,83400.0
2012-08-14 11:35:00,9.43,9.47,9.4,9.47,424100.0,8.2043,8.2391,8.1782,8.2391,424100.0
2012-08-14 11:40:00,9.47,9.47,9.42,9.43,223800.0,8.2391,8.2391,8.1956,8.2043,223800.0
2012-08-14 11:45:00,9.43,9.44,9.42,9.42,63900.0,8.2043,8.213,8.1956,8.1956,63900.0
2012-08-14 11:50:00,9.43,9.44,9.41,9.43,108300.0,8.2043,8.213,8.1869,8.2043,108300.0
2012-08-14 11:55:00,9.43,9.43,9.4,9.41,26400.0,8.2043,8.2043,8.1782,8.1869,26400.0
2012-08-14 12:00:00,9.41,9.41,9.4,9.41,31300.0,8.1869,8.1869,8.1782,8.1869,31300.0
2012-08-14 12:05:00,9.4,9.42,9.4,9.41,166500.0,8.1782,8.1956,8.1782,8.1869,166500.0
2012-08-14 12:10:00,9.4,9.41,9.39,9.39,548700.0,8.1782,8.1869,8.1695,8.1695,548700.0
2012-08-14 12:15:00,9.39,9.39,9.31,9.31,82100.0,8.1695,8.1695,8.0999,8.0999,82100.0
2012-08-14 12:20:00,9.31,9.36,9.31,9.36,132700.0,8.0999,8.1434,8.0999,8.1434,132700.0
2012-08-14 12:25:00,9.36,9.36,9.33,9.35,137300.0,8.1434,8.1434,8.1173,8.1347,137300.0
2012-08-14 12:30:00,9.35,9.35,9.31,9.31,47000.0,8.1347,8.1347,8.0999,8.0999,47000.0
2012-08-14 12:35:00,9.31,9.32,9.31,9.31,15100.0,8.0999,8.1086,8.0999,8.0999,15100.0
2012-08-14 12:40:00,9.31,9.32,9.27,9.3,352100.0,8.0999,8.1086,8.0651,8.0912,352100.0
2012-08-14 12:45:00,9.29,9.3,9.28,9.29,53200.0,8.0825,8.0912,8.0738,8.0825,53200.0
2012-08-14 12:50:00,9.28,9.31,9.28,9.31,67700.0,8.0738,8.0999,8.0738,8.0999,67700.0
2012-08-14 12:55:00,9.3,9.31,9.28,9.29,96800.0,8.0912,8.0999,8.0738,8.0825,96800.0
2012-08-14 13:00:00,9.29,9.3,9.29,9.29,138100.0,8.0825,8.0912,8.0825,8.0825,138100.0
2012-08-14 13:05:00,9.29,9.33,9.29,9.32,141200.0,8.0825,8.1173,8.0825,8.1086,141200.0
2012-08-14 13:10:00,9.31,9.32,9.3,9.3,14100.0,8.0999,8.1086,8.0912,8.0912,14100.0
2012-08-14 13:15:00,9.31,9.31,9.3,9.3,9800.0,8.0999,8.0999,8.0912,8.0912,9800.0
2012-08-14 13:20:00,9.3,9.31,9.29,9.29,35100.0,8.0912,8.0999,8.0825,8.0825,35100.0
2012-08-14 13:25:00,9.29,9.3,9.29,9.29,20800.0,8.0825,8.0912,8.0825,8.0825,20800.0
2012-08-14 13:30:00,9.29,9.33,9.29,9.33,220400.0,8.0825,8.1173,8.0825,8.1173,220400.0
2012-08-14 13:35:00,9.33,9.33,9.3,9.31,92400.0,8.1173,8.1173,8.0912,8.0999,92400.0
2012-08-14 13:40:00,9.32,9.33,9.31,9.33,93000.0,8.1086,8.1173,8.0999,8.1173,93000.0
2012-08-14 13:45:00,9.32,9.34,9.32,9.33,104300.0,8.1086,8.126,8.1086,8.1173,104300.0
2012-08-14 13:50:00,9.33,9.34,9.32,9.32,253800.0,8.1173,8.126,8.1086,8.1086,253800.0
2012-08-14 13:55:00,9.33,9.34,9.33,9.33,28100.0,8.1173,8.126,8.1173,8.1173,28100.0
2012-08-14 14:00:00,9.33,9.34,9.33,9.34,20500.0,8.1173,8.126,8.1173,8.126,20500.0
2012-08-14 14:05:00,9.34,9.35,9.33,9.34,227500.0,8.126,8.1347,8.1173,8.126,227500.0
2012-08-14 14:10:00,9.34,9.34,9.33,9.34,12400.0,8.126,8.126,8.1173,8.126,12400.0
2012-08-14 14:15:00,9.33,9.34,9.33,9.33,16000.0,8.1173,8.126,8.1173,8.1173,16000.0
2012-08-14 14:20:00,9.34,9.34,9.32,9.32,52300.0,8.126,8.126,8.1086,8.1086,52300.0
2012-08-14 14:25:00,9.32,9.33,9.32,9.33,68900.0,8.1086,8.1173,8.1086,8.1173,68900.0
2012-08-14 14:30:00,9.33,9.34,9.32,9.34,86100.0,8.1173,8.126,8.1086,8.126,86100.0
2012-08-14 14:35:00,9.34,9.34,9.32,9.34,158800.0,8.126,8.126,8.1086,8.126,158800.0
2012-08-14 14:40:00,9.34,9.35,9.33,9.33,107400.0,8.126,8.1347,8.1173,8.1173,107400.0
2012-08-14 14:45:00,9.34,9.35,9.34,9.34,116100.0,8.126,8.1347,8.126,8.126,116100.0
2012-08-14 14:50:00,9.34,9.35,9.32,9.34,204800.0,8.126,8.1347,8.1086,8.126,204800.0
2012-08-14 14:55:00,9.34,9.34,9.33,9.34,138800.0,8.126,8.126,8.1173,8.126,138800.0
2012-08-14 15:00:00,9.34,9.34,9.32,9.33,92600.0,8.126,8.126,8.1086,8.1173,92600.0
2012-08-14 15:05:00,9.33,9.33,9.31,9.31,137200.0,8.1173,8.1173,8.0999,8.0999,137200.0
2012-08-14 15:10:00,9.32,9.32,9.29,9.3,212400.0,8.1086,8.1086,8.0825,8.0912,212400.0
2012-08-14 15:15:00,9.29,9.3,9.27,9.28,271300.0,8.0825,8.0912,8.0651,8.0738,271300.0
2012-08-14 15:20:00,9.29,9.31,9.28,9.28,104200.0,8.0825,8.0999,8.0738,8.0738,104200.0
2012-08-14 15:25:00,9.28,9.29,9.27,9.27,200300.0,8.0738,8.0825,8.0651,8.0651,200300.0
2012-08-14 15:30:00,9.27,9.28,9.22,9.23,94500.0,8.0651,8.0738,8.0216,8.0303,94500.0
2012-08-14 15:35:00,9.23,9.24,9.22,9.24,67600.0,8.0303,8.039,8.0216,8.039,67600.0
2012-08-14 15:40:00,9.23,9.26,9.23,9.24,202100.0,8.0303,8.0564,8.0303,8.039,202100.0
2012-08-14 15:45:00,9.24,9.25,9.24,9.25,61000.0,8.039,8.0477,8.039,8.0477,61000.0
2012-08-14 15:50:00,9.25,9.26,9.22,9.25,229100.0,8.0477,8.0564,8.0216,8.0477,229100.0
2012-08-14 15:55:00,9.25,9.28,9.23,9.28,596500.0,8.0477,8.0738,8.0303,8.0738,596500.0
2012-08-15 09:30:00,9.22,9.28,9.2,9.21,75600.0,8.0216,8.0738,8.0042,8.0129,75600.0
2012-08-15 09:35:00,9.22,9.26,9.21,9.24,61800.0,8.0216,8.0564,8.0129,8.039,61800.0
2012-08-15 09:40:00,9.24,9.29,9.23,9.27,332200.0,8.039,8.0825,8.0303,8.0651,332200.0
2012-08-15 09:45:00,9.26,9.3,9.25,9.29,214200.0,8.0564,8.0912,8.0477,8.0825,214200.0
2012-08-15 09:50:00,9.29,9.29,9.24,9.25,130800.0,8.0825,8.0825,8.039,8.0477,130800.0
2012-08-15 09:55:00,9.25,9.27,9.22,9.25,361700.0,8.0477,8.0651,8.0216,8.0477,361700.0
2012-08-15 10:00:00,9.26,9.26,9.23,9.25,145900.0,8.0564,8.0564,8.0303,8.0477,145900.0
2012-08-15 10:05:00,9.25,9.25,9.22,9.23,38800.0,8.0477,8.0477,8.0216,8.0303,38800.0
2012-08-15 10:10:00,9.23,9.24,9.21,9.22,98000.0,8.0303,8.039,8.0129,8.0216,98000.0
2012-08-15 10:15:00,9.22,9.23,9.22,9.22,43400.0,8.0216,8.0303,8.0216,8.0216,43400.0
2012-08-15 10:20:00,9.23,9.26,9.22,9.23,117700.0,8.0303,8.0564,8.0216,8.0303,117700.0
2012-08-15 10:25:00,9.24,9.25,9.23,9.23,75400.0,8.039,8.0477,8.0303,8.0303,75400.0
2012-08-15 10:30:00,9.23,9.26,9.23,9.25,78300.0,8.0303,8.0564,8.0303,8.0477,78300.0
2012-08-15 10:35:00,9.25,9.26,9.23,9.25,114500.0,8.0477,8.0564,8.0303,8.0477,114500.0
2012-08-15 10:40:00,9.24,9.27,9.21,9.24,103900.0,8.039,8.0651,8.0129,8.039,103900.0
2012-08-15 10:45:00,9.24,9.25,9.24,9.24,10200.0,8.039,8.0477,8.039,8.039,10200.0
2012-08-15 10:50:00,9.24,9.26,9.23,9.25,178300.0,8.039,8.0564,8.0303,8.0477,178300.0
2012-08-15 10:55:00,9.25,9.26,9.24,9.24,78000.0,8.0477,8.0564,8.039,8.039,78000.0
2012-08-15 11:00:00,9.24,9.25,9.24,9.24,9000.0,8.039,8.0477,8.039,8.039,9000.0
2012-08-15 11:05:00,9.25,9.25,9.24,9.24,60800.0,8.0477,8.0477,8.039,8.039,60800.0
2012-08-15 11:10:00,9.25,9.25,9.23,9.24,56800.0,8.0477,8.0477,8.0303,8.039,56800.0
2012-08-15 11:15:00,9.24,9.25,9.23,9.24,48100.0,8.039,8.0477,8.0303,8.039,48100.0
2012-08-15 11:20:00,9.24,9.25,9.22,9.23,156900.0,8.039,8.0477,8.0216,8.0303,156900.0
2012-08-15 11:25:00,9.24,9.24,9.22,9.22,89500.0,8.039,8.039,8.0216,8.0216,89500.0
2012-08-15 11:30:00,9.22,9.23,9.22,9.22,57700.0,8.0216,8.0303,8.0216,8.0216,57700.0
2012-08-15 11:35:00,9.22,9.23,9.22,9.22,4900.0,8.0216,8.0303,8.0216,8.0216,4900.0
2012-08-15 11:40:00,9.22,9.24,9.21,9.21,61700.0,8.0216,8.039,8.0129,8.0129,61700.0
2012-08-15 11:45:00,9.22,9.22,9.21,9.21,16700.0,8.0216,8.0216,8.0129,8.0129,16700.0
2012-08-15 11:50:00,9.21,9.22,9.2,9.2,97800.0,8.0129,8.0216,8.0042,8.0042,97800.0
2012-08-15 11:55:00,9.2,9.21,9.19,9.21,95800.0,8.0042,8.0129,7.9955,8.0129,95800.0
2012-08-15 12:00:00,9.21,9.24,9.21,9.22,135500.0,8.0129,8.039,8.0129,8.0216,135500.0
2012-08-15 12:05:00,9.22,9.22,9.2,9.21,192600.0,8.0216,8.0216,8.0042,8.0129,192600.0
2012-08-15 12:10:00,9.21,9.23,9.21,9.22,57700.0,8.0129,8.0303,8.0129,8.0216,57700.0
2012-08-15 12:15:00,9.22,9.23,9.21,9.21,45200.0,8.0216,8.0303,8.0129,8.0129,45200.0
2012-08-15 12:20:00,9.21,9.22,9.2,9.21,294900.0,8.0129,8.0216,8.0042,8.0129,294900.0
2012-08-15 12:25:00,9.21,9.21,9.2,9.21,24200.0,8.0129,8.0129,8.0042,8.0129,24200.0
2012-08-15 12:30:00,9.21,9.21,9.18,9.19,97200.0,8.0129,8.0129,7.9868,7.9955,97200.0
2012-08-15 12:35:00,9.18,9.2,9.17,9.18,145300.0,7.9868,8.0042,7.9781,7.9868,145300.0
2012-08-15 12:40:00,9.19,9.21,9.17,9.21,83600.0,7.9955,8.0129,7.9781,8.0129,83600.0
2012-08-15 12:45:00,9.21,9.21,9.2,9.21,3600.0,8.0129,8.0129,8.0042,8.0129,3600.0
2012-08-15 12:50:00,9.21,9.21,9.19,9.2,33000.0,8.0129,8.0129,7.9955,8.0042,33000.0
2012-08-15 12:55:00,9.2,9.21,9.18,9.21,58200.0,8.0042,8.0129,7.9868,8.0129,58200.0
2012-08-15 13:00:00,9.2,9.22,9.2,9.21,65400.0,8.0042,8.0216,8.0042,8.0129,65400.0
2012-08-15 13:05:00,9.21,9.21,9.2,9.21,14600.0,8.0129,8.0129,8.0042,8.0129,14600.0
2012-08-15 13:10:00,9.21,9.22,9.2,9.22,15700.0,8.0129,8.0216,8.0042,8.0216,15700.0
2012-08-15 13:15:00,9.22,9.22,9.21,9.22,11200.0,8.0216,8.0216,8.0129,8.0216,11200.0
2012-08-15 13:20:00,9.21,9.22,9.21,9.22,9000.0,8.0129,8.0216,8.0129,8.0216,9000.0
2012-08-15 13:25:00,9.22,9.22,9.21,9.21,48500.0,8.0216,8.0216,8.0129,8.0129,48500.0
2012-08-15 13:30:00,9.22,9.23,9.22,9.23,23800.0,8.0216,8.0303,8.0216,8.0303,23800.0
2012-08-15 13:35:00,9.23,9.23,9.22,9.22,19800.0,8.0303,8.0303,8.0216,8.0216,19800.0
2012-08-15 13:40:00,9.22,9.23,9.22,9.23,36900.0,8.0216,8.0303,8.0216,8.0303,36900.0
2012-08-15 13:45:00,9.23,9.24,9.22,9.24,108800.0,8.0303,8.039,8.0216,8.039,108800.0
2012-08-15 13:50:00,9.23,9.24,9.23,9.23,11800.0,8.0303,8.039,8.0303,8.0303,11800.0
2012-08-15 13:55:00,9.23,9.24,9.2,9.21,264700.0,8.0303,8.039,8.0042,8.0129,264700.0
2012-08-15 14:00:00,9.21,9.23,9.2,9.2,97800.0,8.0129,8.0303,8.0042,8.0042,97800.0
2012-08-15 14:05:00,9.2,9.21,9.19,9.19,22700.0,8.0042,8.0129,7.9955,7.9955,22700.0
2012-08-15 14:10:00,9.19,9.21,9.19,9.2,59500.0,7.9955,8.0129,7.9955,8.0042,59500.0
2012-08-15 14:15:00,9.2,9.21,9.2,9.21,6300.0,8.0042,8.0129,8.0042,8.0129,6300.0
2012-08-15 14:20:00,9.21,9.21,9.2,9.2,14200.0,8.0129,8.0129,8.0042,8.0042,14200.0
2012-08-15 14:25:00,9.2,9.21,9.2,9.2,17000.0,8.0042,8.0129,8.0042,8.0042,17000.0
2012-08-15 14:30:00,9.21,9.21,9.2,9.2,75500.0,8.0129,8.0129,8.0042,8.0042,75500.0
2012-08-15 14:35:00,9.2,9.21,9.19,9.2,124700.0,8.0042,8.0129,7.9955,8.0042,124700.0
2012-08-15 14:40:00,9.2,9.21,9.2,9.2,9000.0,8.0042,8.0129,8.0042,8.0042,9000.0
2012-08-15 14:45:00,9.2,9.21,9.2,9.2,10500.0,8.0042,8.0129,8.0042,8.0042,10500.0
2012-08-15 14:50:00,9.2,9.21,9.2,9.2,19300.0,8.0042,8.0129,8.0042,8.0042,19300.0
2012-08-15 14:55:00,9.2,9.22,9.2,9.22,73200.0,8.0042,8.0216,8.0042,8.0216,73200.0
2012-08-15 15:00:00,9.22,9.22,9.21,9.22,9300.0,8.0216,8.0216,8.0129,8.0216,9300.0
2012-08-15 15:05:00,9.21,9.23,9.21,9.23,69000.0,8.0129,8.0303,8.0129,8.0303,69000.0
2012-08-15 15:10:00,9.22,9.24,9.22,9.23,95200.0,8.0216,8.039,8.0216,8.0303,95200.0
2012-08-15 15:15:00,9.22,9.23,9.21,9.22,98100.0,8.0216,8.0303,8.0129,8.0216,98100.0
2012-08-15 15:20:00,9.21,9.23,9.21,9.21,94100.0,8.0129,8.0303,8.0129,8.0129,94100.0
2012-08-15 15:25:00,9.21,9.23,9.2,9.23,102300.0,8.0129,8.0303,8.0042,8.0303,102300.0
2012-08-15 15:30:00,9.23,9.23,9.22,9.22,39700.0,8.0303,8.0303,8.0216,8.0216,39700.0
2012-08-15 15:35:00,9.22,9.23,9.22,9.23,160900.0,8.0216,8.0303,8.0216,8.0303,160900.0
2012-08-15 15:40:00,9.22,9.24,9.22,9.24,233800.0,8.0216,8.039,8.0216,8.039,233800.0
2012-08-15 15:45:00,9.24,9.27,9.23,9.27,162200.0,8.039,8.0651,8.0303,8.0651,162200.0
2012-08-15 15:50:00,9.27,9.29,9.24,9.29,447100.0,8.0651,8.0825,8.039,8.0825,447100.0
2012-08-15 15:55:00,9.29,9.29,9.24,9.25,537000.0,8.0825,8.0825,8.039,8.0477,537000.0
2012-08-16 09:30:00,9.27,9.32,9.25,9.26,90000.0,8.0651,8.1086,8.0477,8.0564,90000.0
2012-08-16 09:35:00,9.26,9.3,9.25,9.28,87000.0,8.0564,8.0912,8.0477,8.0738,87000.0
2012-08-16 09:40:00,9.28,9.33,9.25,9.33,127600.0,8.0738,8.1173,8.0477,8.1173,127600.0
2012-08-16 09:45:00,9.33,9.33,9.29,9.31,160300.0,8.1173,8.1173,8.0825,8.0999,160300.0
2012-08-16 09:50:00,9.31,9.31,9.28,9.28,116300.0,8.0999,8.0999,8.0738,8.0738,116300.0
2012-08-16 09:55:00,9.29,9.29,9.24,9.24,210700.0,8.0825,8.0825,8.039,8.039,210700.0
2012-08-16 10:00:00,9.24,9.27,9.24,9.26,76700.0,8.039,8.0651,8.039,8.0564,76700.0
2012-08-16 10:05:00,9.26,9.27,9.23,9.24,56100.0,8.0564,8.0651,8.0303,8.039,56100.0
2012-08-16 10:10:00,9.24,9.24,9.22,9.22,58000.0,8.039,8.039,8.0216,8.0216,58000.0
2012-08-16 10:15:00,9.22,9.24,9.21,9.21,96200.0,8.0216,8.039,8.0129,8.0129,96200.0
2012-08-16 10:20:00,9.21,9.22,9.21,9.21,6000.0,8.0129,8.0216,8.0129,8.0129,6000.0
2012-08-16 10:25:00,9.21,9.22,9.21,9.21,5900.0,8.0129,8.0216,8.0129,8.0129,5900.0
2012-08-16 10:30:00,9.21,9.22,9.18,9.19,175900.0,8.0129,8.0216,7.9868,7.9955,175900.0
2012-08-16 10:35:00,9.19,9.2,9.17,9.2,121700.0,7.9955,8.0042,7.9781,8.0042,121700.0
2012-08-16 10:40:00,9.2,9.21,9.2,9.2,81000.0,8.0042,8.0129,8.0042,8.0042,81000.0
2012-08-16 10:45:00,9.2,9.21,9.17,9.17,207500.0,8.0042,8.0129,7.9781,7.9781,207500.0
2012-08-16 10:50:00,9.17,9.18,9.15,9.15,153000.0,7.9781,7.9868,7.9607,7.9607,153000.0
2012-08-16 10:55:00,9.16,9.18,9.15,9.18,148300.0,7.9694,7.9868,7.9607,7.9868,148300.0
2012-08-16 11:00:00,9.18,9.18,9.15,9.16,97000.0,7.9868,7.9868,7.9607,7.9694,97000.0
2012-08-16 11:05:00,9.15,9.16,9.15,9.15,30900.0,7.9607,7.9694,7.9607,7.9607,30900.0
2012-08-16 11:10:00,9.15,9.17,9.15,9.16,63400.0,7.9607,7.9781,7.9607,7.9694,63400.0
2012-08-16 11:15:00,9.16,9.19,9.16,9.19,106200.0,7.9694,7.9955,7.9694,7.9955,106200.0
2012-08-16 11:20:00,9.18,9.19,9.16,9.17,36900.0,7.9868,7.9955,7.9694,7.9781,36900.0
2012-08-16 11:25:00,9.17,9.17,9.16,9.16,21200.0,7.9781,7.9781,7.9694,7.9694,21200.0
2012-08-16 11:30:00,9.16,9.17,9.16,9.17,43100.0,7.9694,7.9781,7.9694,7.9781,43100.0
2012-08-16 11:35:00,9.17,9.23,9.16,9.22,267300.0,7.9781,8.0303,7.9694,8.0216,267300.0
2012-08-16 11:40:00,9.23,9.23,9.19,9.19,245500.0,8.0303,8.0303,7.9955,7.9955,245500.0
2012-08-16 11:45:00,9.19,9.2,9.17,9.17,36600.0,7.9955,8.0042,7.9781,7.9781,36600.0
2012-08-16 11:50:00,9.18,9.18,9.17,9.18,43200.0,7.9868,7.9868,7.9781,7.9868,43200.0
2012-08-16 11:55:00,9.17,9.18,9.17,9.18,39000.0,7.9781,7.9868,7.9781,7.9868,39000.0
2012-08-16 12:00:00,9.17,9.18,9.16,9.17,142500.0,7.9781,7.9868,7.9694,7.9781,142500.0
2012-08-16 12:05:00,9.17,9.18,9.17,9.18,52500.0,7.9781,7.9868,7.9781,7.9868,52500.0
2012-08-16 12:10:00,9.18,9.18,9.16,9.16,30300.0,7.9868,7.9868,7.9694,7.9694,30300.0
2012-08-16 12:15:00,9.16,9.17,9.16,9.16,29200.0,7.9694,7.9781,7.9694,7.9694,29200.0
2012-08-16 12:20:00,9.16,9.17,9.15,9.15,74700.0,7.9694,7.9781,7.9607,7.9607,74700.0
2012-08-16 12:25:00,9.15,9.16,9.12,9.12,167000.0,7.9607,7.9694,7.9346,7.9346,167000.0
2012-08-16 12:30:00,9.12,9.13,9.12,9.12,177800.0,7.9346,7.9433,7.9346,7.9346,177800.0
2012-08-16 12:35:00,9.12,9.14,9.11,9.11,236200.0,7.9346,7.952,7.9259,7.9259,236200.0
2012-08-16 12:40:00,9.12,9.15,9.12,9.12,72600.0,7.9346,7.9607,7.9346,7.9346,72600.0
2012-08-16 12:45:00,9.12,9.13,9.12,9.13,32100.0,7.9346,7.9433,7.9346,7.9433,32100.0
2012-08-16 12:50:00,9.13,9.13,9.12,9.13,12000.0,7.9433,7.9433,7.9346,7.9433,12000.0
2012-08-16 12:55:00,9.13,9.13,9.12,9.13,27300.0,7.9433,7.9433,7.9346,7.9433,27300.0
2012-08-16 13:00:00,9.13,9.13,9.12,9.13,22400.0,7.9433,7.9433,7.9346,7.9433,22400.0
2012-08-16 13:05:00,9.13,9.13,9.11,9.12,88600.0,7.9433,7.9433,7.9259,7.9346,88600.0
2012-08-16 13:10:00,9.12,9.13,9.1,9.11,205800.0,7.9346,7.9433,7.9172,7.9259,205800.0
2012-08-16 13:15:00,9.11,9.11,9.1,9.1,42100.0,7.9259,7.9259,7.9172,7.9172,42100.0
2012-08-16 13:20:00,9.11,9.11,9.1,9.11,48300.0,7.9259,7.9259,7.9172,7.9259,48300.0
2012-08-16 13:25:00,9.11,9.11,9.1,9.1,49700.0,7.9259,7.9259,7.9172,7.9172,49700.0
2012-08-16 13:30:00,9.1,9.11,9.1,9.1,33700.0,7.9172,7.9259,7.9172,7.9172,33700.0
2012-08-16 13:35:00,9.1,9.11,9.09,9.09,72400.0,7.9172,7.9259,7.9085,7.9085,72400.0
2012-08-16 13:40:00,9.09,9.1,9.08,9.09,70700.0,7.9085,7.9172,7.8998,7.9085,70700.0
2012-08-16 13:45:00,9.1,9.11,9.09,9.11,66300.0,7.9172,7.9259,7.9085,7.9259,66300.0
2012-08-16 13:50:00,9.11,9.11,9.09,9.1,71800.0,7.9259,7.9259,7.9085,7.9172,71800.0
2012-08-16 13:55:00,9.09,9.1,9.09,9.1,100300.0,7.9085,7.9172,7.9085,7.9172,100300.0
2012-08-16 14:00:00,9.1,9.1,9.09,9.09,43500.0,7.9172,7.9172,7.9085,7.9085,43500.0
2012-08-16 14:05:00,9.09,9.1,9.09,9.09,56500.0,7.9085,7.9172,7.9085,7.9085,56500.0
2012-08-16 14:10:00,9.09,9.1,9.08,9.08,197100.0,7.9085,7.9172,7.8998,7.8998,197100.0
2012-08-16 14:15:00,9.09,9.09,9.08,9.08,27200.0,7.9085,7.9085,7.8998,7.8998,27200.0
2012-08-16 14:20:00,9.08,9.09,9.08,9.09,52800.0,7.8998,7.9085,7.8998,7.9085,52800.0
2012-08-16 14:25:00,9.08,9.09,9.08,9.08,61000.0,7.8998,7.9085,7.8998,7.8998,61000.0
2012-08-16 14:30:00,9.08,9.09,9.08,9.09,68100.0,7.8998,7.9085,7.8998,7.9085,68100.0
2012-08-16 14:35:00,9.08,9.09,9.08,9.08,79600.0,7.8998,7.9085,7.8998,7.8998,79600.0
2012-08-16 14:40:00,9.09,9.09,9.06,9.07,198500.0,7.9085,7.9085,7.8824,7.8911,198500.0
2012-08-16 14:45:00,9.07,9.07,9.04,9.04,340000.0,7.8911,7.8911,7.865,7.865,340000.0
2012-08-16 14:50:00,9.05,9.06,9.04,9.05,116500.0,7.8737,7.8824,7.865,7.8737,116500.0
2012-08-16 14:55:00,9.06,9.07,9.02,9.05,517400.0,7.8824,7.8911,7.8476,7.8737,517400.0
2012-08-16 15:00:00,9.05,9.05,9.04,9.04,180600.0,7.8737,7.8737,7.865,7.865,180600.0
2012-08-16 15:05:00,9.05,9.06,9.04,9.05,222600.0,7.8737,7.8824,7.865,7.8737,222600.0
2012-08-16 15:10:00,9.06,9.06,9.05,9.05,127300.0,7.8824,7.8824,7.8737,7.8737,127300.0
2012-08-16 15:15:00,9.05,9.06,9.04,9.05,207500.0,7.8737,7.8824,7.865,7.8737,207500.0
2012-08-16 15:20:00,9.05,9.06,9.04,9.04,140100.0,7.8737,7.8824,7.865,7.865,140100.0
2012-08-16 15:25:00,9.04,9.05,9.03,9.04,140100.0,7.865,7.8737,7.8563,7.865,140100.0
2012-08-16 15:30:00,9.04,9.05,9.04,9.04,121000.0,7.865,7.8737,7.865,7.865,121000.0
2012-08-16 15:35:00,9.05,9.05,9.03,9.03,151900.0,7.8737,7.8737,7.8563,7.8563,151900.0
2012-08-16 15:40:00,9.04,9.04,9.03,9.03,150500.0,7.865,7.865,7.8563,7.8563,150500.0
2012-08-16 15:45:00,9.03,9.04,9.03,9.04,187200.0,7.8563,7.865,7.8563,7.865,187200.0
2012-08-16 15:50:00,9.03,9.05,9.03,9.04,325000.0,7.8563,7.8737,7.8563,7.865,325000.0
2012-08-16 15:55:00,9.03,9.05,9.02,9.04,867400.0,7.8563,7.8737,7.8476,7.865,867400.0
2012-08-17 09:30:00,9.13,9.17,9.11,9.16,241000.0,7.9433,7.9781,7.9259,7.9694,241000.0
2012-08-17 09:35:00,9.16,9.16,9.12,9.14,134500.0,7.9694,7.9694,7.9346,7.952,134500.0
2012-08-17 09:40:00,9.14,9.15,9.11,9.12,235900.0,7.952,7.9607,7.9259,7.9346,235900.0
2012-08-17 09:45:00,9.11,9.12,9.07,9.12,184400.0,7.9259,7.9346,7.8911,7.9346,184400.0
2012-08-17 09:50:00,9.12,9.14,9.07,9.07,172800.0,7.9346,7.952,7.8911,7.8911,172800.0
2012-08-17 09:55:00,9.07,9.14,9.07,9.13,184700.0,7.8911,7.952,7.8911,7.9433,184700.0
2012-08-17 10:00:00,9.13,9.14,9.12,9.13,53800.0,7.9433,7.952,7.9346,7.9433,53800.0
2012-08-17 10:05:00,9.12,9.13,9.1,9.1,104300.0,7.9346,7.9433,7.9172,7.9172,104300.0
2012-08-17 10:10:00,9.09,9.14,9.09,9.11,198500.0,7.9085,7.952,7.9085,7.9259,198500.0
2012-08-17 10:15:00,9.11,9.17,9.1,9.16,360200.0,7.9259,7.9781,7.9172,7.9694,360200.0
2012-08-17 10:20:00,9.17,9.17,9.14,9.14,102800.0,7.9781,7.9781,7.952,7.952,102800.0
2012-08-17 10:25:00,9.14,9.15,9.12,9.13,159900.0,7.952,7.9607,7.9346,7.9433,159900.0
2012-08-17 10:30:00,9.13,9.15,9.13,9.14,131200.0,7.9433,7.9607,7.9433,7.952,131200.0
2012-08-17 10:35:00,9.14,9.15,9.11,9.11,140200.0,7.952,7.9607,7.9259,7.9259,140200.0
2012-08-17 10:40:00,9.11,9.13,9.1,9.12,275700.0,7.9259,7.9433,7.9172,7.9346,275700.0
2012-08-17 10:45:00,9.12,9.14,9.11,9.13,247500.0,7.9346,7.952,7.9259,7.9433,247500.0
2012-08-17 10:50:00,9.13,9.15,9.13,9.13,284400.0,7.9433,7.9607,7.9433,7.9433,284400.0
2012-08-17 10:55:00,9.13,9.14,9.13,9.13,13900.0,7.9433,7.952,7.9433,7.9433,13900.0
2012-08-17 11:00:00,9.14,9.14,9.13,9.13,28900.0,7.952,7.952,7.9433,7.9433,28900.0
2012-08-17 11:05:00,9.14,9.14,9.12,9.12,91700.0,7.952,7.952,7.9346,7.9346,91700.0
2012-08-17 11:10:00,9.12,9.14,9.1,9.11,311100.0,7.9346,7.952,7.9172,7.9259,311100.0
2012-08-17 11:15:00,9.1,9.11,9.08,9.11,301000.0,7.9172,7.9259,7.8998,7.9259,301000.0
2012-08-17 11:20:00,9.11,9.11,9.1,9.11,32100.0,7.9259,7.9259,7.9172,7.9259,32100.0
2012-08-17 11:25:00,9.11,9.11,9.1,9.11,61200.0,7.9259,7.9259,7.9172,7.9259,61200.0
2012-08-17 11:30:00,9.11,9.11,9.08,9.08,110400.0,7.9259,7.9259,7.8998,7.8998,110400.0
2012-08-17 11:35:00,9.09,9.1,9.08,9.09,144100.0,7.9085,7.9172,7.8998,7.9085,144100.0
2012-08-17 11:40:00,9.09,9.11,9.08,9.1,412300.0,7.9085,7.9259,7.8998,7.9172,412300.0
2012-08-17 11:45:00,9.1,9.1,9.09,9.09,38000.0,7.9172,7.9172,7.9085,7.9085,38000.0
2012-08-17 11:50:00,9.09,9.1,9.08,9.08,70800.0,7.9085,7.9172,7.8998,7.8998,70800.0
2012-08-17 11:55:00,9.09,9.1,9.08,9.1,285500.0,7.9085,7.9172,7.8998,7.9172,285500.0
2012-08-17 12:00:00,9.09,9.1,9.08,9.09,45200.0,7.9085,7.9172,7.8998,7.9085,45200.0
2012-08-17 12:05:00,9.08,9.09,9.07,9.08,105300.0,7.8998,7.9085,7.8911,7.8998,105300.0
2012-08-17 12:10:00,9.08,9.08,9.06,9.07,161700.0,7.8998,7.8998,7.8824,7.8911,161700.0
2012-08-17 12:15:00,9.07,9.07,9.06,9.06,31500.0,7.8911,7.8911,7.8824,7.8824,31500.0
2012-08-17 12:20:00,9.06,9.07,9.06,9.06,23900.0,7.8824,7.8911,7.8824,7.8824,23900.0
2012-08-17 12:25:00,9.07,9.07,9.05,9.05,127700.0,7.8911,7.8911,7.8737,7.8737,127700.0
2012-08-17 12:30:00,9.06,9.07,9.05,9.06,40000.0,7.8824,7.8911,7.8737,7.8824,40000.0
2012-08-17 12:35:00,9.06,9.07,9.04,9.05,151500.0,7.8824,7.8911,7.865,7.8737,151500.0
2012-08-17 12:40:00,9.05,9.06,9.05,9.05,35800.0,7.8737,7.8824,7.8737,7.8737,35800.0
2012-08-17 12:45:00,9.05,9.06,9.04,9.04,74800.0,7.8737,7.8824,7.865,7.865,74800.0
2012-08-17 12:50:00,9.04,9.07,9.04,9.05,207700.0,7.865,7.8911,7.865,7.8737,207700.0
2012-08-17 12:55:00,9.05,9.1,9.04,9.09,277800.0,7.8737,7.9172,7.865,7.9085,277800.0
2012-08-17 13:00:00,9.09,9.11,9.07,9.07,464700.0,7.9085,7.9259,7.8911,7.8911,464700.0
2012-08-17 13:05:00,9.07,9.08,9.06,9.07,63800.0,7.8911,7.8998,7.8824,7.8911,63800.0
2012-08-17 13:10:00,9.08,9.11,9.05,9.1,488800.0,7.8998,7.9259,7.8737,7.9172,488800.0
2012-08-17 13:15:00,9.09,9.1,9.09,9.1,21400.0,7.9085,7.9172,7.9085,7.9172,21400.0
2012-08-17 13:20:00,9.1,9.11,9.08,9.1,153500.0,7.9172,7.9259,7.8998,7.9172,153500.0
2012-08-17 13:25:00,9.1,9.1,9.08,9.09,57700.0,7.9172,7.9172,7.8998,7.9085,57700.0
2012-08-17 13:30:00,9.09,9.09,9.08,9.09,5300.0,7.9085,7.9085,7.8998,7.9085,5300.0
2012-08-17 13:35:00,9.08,9.09,9.08,9.09,148100.0,7.8998,7.9085,7.8998,7.9085,148100.0
2012-08-17 13:40:00,9.09,9.09,9.08,9.09,8300.0,7.9085,7.9085,7.8998,7.9085,8300.0
2012-08-17 13:45:00,9.09,9.09,9.07,9.08,61000.0,7.9085,7.9085,7.8911,7.8998,61000.0
2012-08-17 13:50:00,9.08,9.08,9.06,9.08,72900.0,7.8998,7.8998,7.8824,7.8998,72900.0
2012-08-17 13:55:00,9.08,9.09,9.08,9.09,20000.0,7.8998,7.9085,7.8998,7.9085,20000.0
2012-08-17 14:00:00,9.08,9.09,9.08,9.08,62800.0,7.8998,7.9085,7.8998,7.8998,62800.0
2012-08-17 14:05:00,9.08,9.09,9.08,9.09,28900.0,7.8998,7.9085,7.8998,7.9085,28900.0
2012-08-17 14:10:00,9.09,9.09,9.08,9.08,7900.0,7.9085,7.9085,7.8998,7.8998,7900.0
2012-08-17 14:15:00,9.09,9.09,9.08,9.08,29600.0,7.9085,7.9085,7.8998,7.8998,29600.0
2012-08-17 14:20:00,9.09,9.09,9.08,9.09,30000.0,7.9085,7.9085,7.8998,7.9085,30000.0
2012-08-17 14:25:00,9.09,9.09,9.07,9.08,64700.0,7.9085,7.9085,7.8911,7.8998,64700.0
2012-08-17 14:30:00,9.08,9.08,9.07,9.07,143500.0,7.8998,7.8998,7.8911,7.8911,143500.0
2012-08-17 14:35:00,9.07,9.08,9.06,9.07,151300.0,7.8911,7.8998,7.8824,7.8911,151300.0
2012-08-17 14:40:00,9.07,9.09,9.07,9.08,103300.0,7.8911,7.9085,7.8911,7.8998,103300.0
2012-08-17 14:45:00,9.08,9.09,9.08,9.09,62900.0,7.8998,7.9085,7.8998,7.9085,62900.0
2012-08-17 14:50:00,9.09,9.1,9.08,9.1,148500.0,7.9085,7.9172,7.8998,7.9172,148500.0
2012-08-17 14:55:00,9.1,9.1,9.08,9.1,257600.0,7.9172,7.9172,7.8998,7.9172,257600.0
2012-08-17 15:00:00,9.1,9.1,9.09,9.1,32800.0,7.9172,7.9172,7.9085,7.9172,32800.0
2012-08-17 15:05:00,9.1,9.1,9.09,9.1,61400.0,7.9172,7.9172,7.9085,7.9172,61400.0
2012-08-17 15:10:00,9.1,9.1,9.09,9.1,46000.0,7.9172,7.9172,7.9085,7.9172,46000.0
2012-08-17 15:15:00,9.1,9.13,9.09,9.13,576000.0,7.9172,7.9433,7.9085,7.9433,576000.0
2012-08-17 15:20:00,9.13,9.16,9.12,9.15,206100.0,7.9433,7.9694,7.9346,7.9607,206100.0
2012-08-17 15:25:00,9.15,9.18,9.14,9.18,387900.0,7.9607,7.9868,7.952,7.9868,387900.0
2012-08-17 15:30:00,9.18,9.18,9.14,9.16,200600.0,7.9868,7.9868,7.952,7.9694,200600.0
2012-08-17 15:35:00,9.16,9.17,9.14,9.14,278600.0,7.9694,7.9781,7.952,7.952,278600.0
2012-08-17 15:40:00,9.15,9.16,9.13,9.15,473600.0,7.9607,7.9694,7.9433,7.9607,473600.0
2012-08-17 15:45:00,9.15,9.16,9.12,9.12,304100.0,7.9607,7.9694,7.9346,7.9346,304100.0
2012-08-17 15:50:00,9.12,9.13,9.12,9.13,139700.0,7.9346,7.9433,7.9346,7.9433,139700.0
2012-08-17 15:55:00,9.13,9.15,9.12,9.14,728100.0,7.9433,7.9607,7.9346,7.952,728100.0
2012-08-20 09:30:00,9.1,9.18,9.1,9.14,99500.0,7.9172,7.9868,7.9172,7.952,99500.0
2012-08-20 09:35:00,9.14,9.15,9.12,9.14,75800.0,7.952,7.9607,7.9346,7.952,75800.0
2012-08-20 09:40:00,9.13,9.18,9.12,9.17,360000.0,7.9433,7.9868,7.9346,7.9781,360000.0
2012-08-20 09:45:00,9.17,9.24,9.15,9.24,383100.0,7.9781,8.039,7.9607,8.039,383100.0
2012-08-20 09:50:00,9.24,9.28,9.22,9.23,426100.0,8.039,8.0738,8.0216,8.0303,426100.0
2012-08-20 09:55:00,9.22,9.29,9.22,9.24,311500.0,8.0216,8.0825,8.0216,8.039,311500.0
2012-08-20 10:00:00,9.25,9.28,9.24,9.28,96800.0,8.0477,8.0738,8.039,8.0738,96800.0
2012-08-20 10:05:00,9.28,9.34,9.28,9.34,192800.0,8.0738,8.126,8.0738,8.126,192800.0
2012-08-20 10:10:00,9.34,9.34,9.3,9.32,135200.0,8.126,8.126,8.0912,8.1086,135200.0
2012-08-20 10:15:00,9.32,9.38,9.32,9.36,241300.0,8.1086,8.1608,8.1086,8.1434,241300.0
2012-08-20 10:20:00,9.36,9.37,9.32,9.34,575200.0,8.1434,8.1521,8.1086,8.126,575200.0
2012-08-20 10:25:00,9.34,9.37,9.32,9.34,468900.0,8.126,8.1521,8.1086,8.126,468900.0
2012-08-20 10:30:00,9.35,9.36,9.33,9.33,319900.0,8.1347,8.1434,8.1173,8.1173,319900.0
2012-08-20 10:35:00,9.33,9.34,9.31,9.33,109300.0,8.1173,8.126,8.0999,8.1173,109300.0
2012-08-20 10:40:00,9.33,9.41,9.33,9.4,379100.0,8.1173,8.1869,8.1173,8.1782,379100.0
2012-08-20 10:45:00,9.41,9.44,9.4,9.44,321700.0,8.1869,8.213,8.1782,8.213,321700.0
2012-08-20 10:50:00,9.44,9.45,9.43,9.45,272800.0,8.213,8.2217,8.2043,8.2217,272800.0
2012-08-20 10:55:00,9.44,9.45,9.42,9.43,445700.0,8.213,8.2217,8.1956,8.2043,445700.0
2012-08-20 11:00:00,9.43,9.44,9.39,9.39,719600.0,8.2043,8.213,8.1695,8.1695,719600.0
2012-08-20 11:05:00,9.39,9.4,9.36,9.36,313000.0,8.1695,8.1782,8.1434,8.1434,313000.0
2012-08-20 11:10:00,9.35,9.36,9.34,9.34,111300.0,8.1347,8.1434,8.126,8.126,111300.0
2012-08-20 11:15:00,9.35,9.37,9.34,9.35,65900.0,8.1347,8.1521,8.126,8.1347,65900.0
2012-08-20 11:20:00,9.36,9.38,9.35,9.37,70400.0,8.1434,8.1608,8.1347,8.1521,70400.0
2012-08-20 11:25:00,9.37,9.39,9.34,9.36,366900.0,8.1521,8.1695,8.126,8.1434,366900.0
2012-08-20 11:30:00,9.35,9.38,9.35,9.35,102900.0,8.1347,8.1608,8.1347,8.1347,102900.0
2012-08-20 11:35:00,9.36,9.39,9.35,9.37,476700.0,8.1434,8.1695,8.1347,8.1521,476700.0
2012-08-20 11:40:00,9.37,9.38,9.36,9.37,149200.0,8.1521,8.1608,8.1434,8.1521,149200.0
2012-08-20 11:45:00,9.36,9.4,9.36,9.4,23600.0,8.1434,8.1782,8.1434,8.1782,23600.0
2012-08-20 11:50:00,9.4,9.43,9.38,9.38,161700.0,8.1782,8.2043,8.1608,8.1608,161700.0
2012-08-20 11:55:00,9.38,9.4,9.38,9.39,76100.0,8.1608,8.1782,8.1608,8.1695,76100.0
2012-08-20 12:00:00,9.39,9.43,9.37,9.43,320400.0,8.1695,8.2043,8.1521,8.2043,320400.0
2012-08-20 12:05:00,9.43,9.46,9.42,9.44,293400.0,8.2043,8.2304,8.1956,8.213,293400.0
2012-08-20 12:10:00,9.44,9.45,9.38,9.39,436700.0,8.213,8.2217,8.1608,8.1695,436700.0
2012-08-20 12:15:00,9.38,9.43,9.38,9.4,179200.0,8.1608,8.2043,8.1608,8.1782,179200.0
2012-08-20 12:20:00,9.39,9.4,9.36,9.39,165100.0,8.1695,8.1782,8.1434,8.1695,165100.0
2012-08-20 12:25:00,9.38,9.4,9.38,9.4,16500.0,8.1608,8.1782,8.1608,8.1782,16500.0
2012-08-20 12:30:00,9.4,9.41,9.39,9.41,80800.0,8.1782,8.1869,8.1695,8.1869,80800.0
2012-08-20 12:35:00,9.41,9.43,9.4,9.42,143800.0,8.1869,8.2043,8.1782,8.1956,143800.0
2012-08-20 12:40:00,9.41,9.43,9.41,9.43,37800.0,8.1869,8.2043,8.1869,8.2043,37800.0
2012-08-20 12:45:00,9.42,9.44,9.42,9.44,31500.0,8.1956,8.213,8.1956,8.213,31500.0
2012-08-20 12:50:00,9.43,9.44,9.4,9.41,92400.0,8.2043,8.213,8.1782,8.1869,92400.0
2012-08-20 12:55:00,9.41,9.43,9.4,9.41,99000.0,8.1869,8.2043,8.1782,8.1869,99000.0
2012-08-20 13:00:00,9.42,9.43,9.41,9.42,124300.0,8.1956,8.2043,8.1869,8.1956,124300.0
2012-08-20 13:05:00,9.42,9.43,9.41,9.41,80500.0,8.1956,8.2043,8.1869,8.1869,80500.0
2012-08-20 13:10:00,9.42,9.44,9.41,9.44,32100.0,8.1956,8.213,8.1869,8.213,32100.0
2012-08-20 13:15:00,9.44,9.45,9.43,9.44,52800.0,8.213,8.2217,8.2043,8.213,52800.0
2012-08-20 13:20:00,9.45,9.45,9.44,9.45,29800.0,8.2217,8.2217,8.213,8.2217,29800.0
2012-08-20 13:25:00,9.45,9.45,9.44,9.45,24900.0,8.2217,8.2217,8.213,8.2217,24900.0
2012-08-20 13:30:00,9.45,9.46,9.45,9.46,56800.0,8.2217,8.2304,8.2217,8.2304,56800.0
2012-08-20 13:35:00,9.46,9.46,9.44,9.46,93900.0,8.2304,8.2304,8.213,8.2304,93900.0
2012-08-20 13:40:00,9.46,9.46,9.45,9.46,24400.0,8.2304,8.2304,8.2217,8.2304,24400.0
2012-08-20 13:45:00,9.46,9.47,9.45,9.46,99100.0,8.2304,8.2391,8.2217,8.2304,99100.0
2012-08-20 13:50:00,9.46,9.47,9.45,9.46,65500.0,8.2304,8.2391,8.2217,8.2304,65500.0
2012-08-20 13:55:00,9.47,9.47,9.45,9.46,123300.0,8.2391,8.2391,8.2217,8.2304,123300.0
2012-08-20 14:00:00,9.46,9.46,9.44,9.44,50300.0,8.2304,8.2304,8.213,8.213,50300.0
2012-08-20 14:05:00,9.44,9.45,9.44,9.45,51200.0,8.213,8.2217,8.213,8.2217,51200.0
2012-08-20 14:10:00,9.45,9.45,9.44,9.44,17000.0,8.2217,8.2217,8.213,8.213,17000.0
2012-08-20 14:15:00,9.45,9.45,9.42,9.43,202300.0,8.2217,8.2217,8.1956,8.2043,202300.0
2012-08-20 14:20:00,9.43,9.46,9.43,9.46,116400.0,8.2043,8.2304,8.2043,8.2304,116400.0
2012-08-20 14:25:00,9.45,9.47,9.45,9.47,41700.0,8.2217,8.2391,8.2217,8.2391,41700.0
2012-08-20 14:30:00,9.47,9.47,9.45,9.47,66300.0,8.2391,8.2391,8.2217,8.2391,66300.0
2012-08-20 14:35:00,9.47,9.47,9.46,9.47,41900.0,8.2391,8.2391,8.2304,8.2391,41900.0
2012-08-20 14:40:00,9.47,9.48,9.46,9.48,102900.0,8.2391,8.2478,8.2304,8.2478,102900.0
2012-08-20 14:45:00,9.48,9.48,9.47,9.48,153600.0,8.2478,8.2478,8.2391,8.2478,153600.0
2012-08-20 14:50:00,9.48,9.49,9.47,9.49,43800.0,8.2478,8.2565,8.2391,8.2565,43800.0
2012-08-20 14:55:00,9.49,9.49,9.48,9.49,136900.0,8.2565,8.2565,8.2478,8.2565,136900.0
2012-08-20 15:00:00,9.49,9.5,9.48,9.49,342500.0,8.2565,8.2652,8.2478,8.2565,342500.0
2012-08-20 15:05:00,9.49,9.49,9.45,9.45,199700.0,8.2565,8.2565,8.2217,8.2217,199700.0
2012-08-20 15:10:00,9.45,9.47,9.43,9.46,409700.0,8.2217,8.2391,8.2043,8.2304,409700.0
2012-08-20 15:15:00,9.46,9.48,9.45,9.48,126800.0,8.2304,8.2478,8.2217,8.2478,126800.0
2012-08-20 15:20:00,9.48,9.48,9.47,9.47,123700.0,8.2478,8.2478,8.2391,8.2391,123700.0
2012-08-20 15:25:00,9.47,9.48,9.43,9.43,167600.0,8.2391,8.2478,8.2043,8.2043,167600.0
2012-08-20 15:30:00,9.43,9.46,9.43,9.45,105400.0,8.2043,8.2304,8.2043,8.2217,105400.0
2012-08-20 15:35:00,9.45,9.46,9.45,9.46,65000.0,8.2217,8.2304,8.2217,8.2304,65000.0
2012-08-20 15:40:00,9.45,9.46,9.45,9.46,209600.0,8.2217,8.2304,8.2217,8.2304,209600.0
2012-08-20 15:45:00,9.45,9.46,9.44,9.44,165200.0,8.2217,8.2304,8.213,8.213,165200.0
2012-08-20 15:50:00,9.45,9.45,9.43,9.43,292700.0,8.2217,8.2217,8.2043,8.2043,292700.0
2012-08-20 15:55:00,9.44,9.46,9.42,9.46,602100.0,8.213,8.2304,8.1956,8.2304,602100.0
2012-08-21 09:30:00,9.55,9.55,9.48,9.53,315700.0,8.3087,8.3087,8.2478,8.2913,315700.0
2012-08-21 09:35:00,9.53,9.54,9.49,9.5,269900.0,8.2913,8.3,8.2565,8.2652,269900.0
2012-08-21 09:40:00,9.5,9.61,9.49,9.59,290500.0,8.2652,8.3609,8.2565,8.3435,290500.0
2012-08-21 09:45:00,9.59,9.7,9.59,9.63,876100.0,8.3435,8.4392,8.3435,8.3783,876100.0
2012-08-21 09:50:00,9.63,9.68,9.6,9.64,724300.0,8.3783,8.4218,8.3522,8.387,724300.0
2012-08-21 09:55:00,9.64,9.75,9.63,9.73,539700.0,8.387,8.4827,8.3783,8.4653,539700.0
2012-08-21 10:00:00,9.74,9.74,9.67,9.71,581800.0,8.474,8.474,8.4131,8.4479,581800.0
2012-08-21 10:05:00,9.71,9.71,9.66,9.66,143600.0,8.4479,8.4479,8.4044,8.4044,143600.0
2012-08-21 10:10:00,9.66,9.7,9.62,9.7,227600.0,8.4044,8.4392,8.3696,8.4392,227600.0
2012-08-21 10:15:00,9.7,9.7,9.68,9.69,238300.0,8.4392,8.4392,8.4218,8.4305,238300.0
2012-08-21 10:20:00,9.69,9.69,9.67,9.68,74900.0,8.4305,8.4305,8.4131,8.4218,74900.0
2012-08-21 10:25:00,9.69,9.69,9.67,9.69,237200.0,8.4305,8.4305,8.4131,8.4305,237200.0
2012-08-21 10:30:00,9.69,9.73,9.69,9.73,212000.0,8.4305,8.4653,8.4305,8.4653,212000.0
2012-08-21 10:35:00,9.73,9.75,9.7,9.75,255900.0,8.4653,8.4827,8.4392,8.4827,255900.0
2012-08-21 10:40:00,9.75,9.82,9.74,9.81,417100.0,8.4827,8.5436,8.474,8.5349,417100.0
2012-08-21 10:45:00,9.82,9.82,9.79,9.79,267600.0,8.5436,8.5436,8.5175,8.5175,267600.0
2012-08-21 10:50:00,9.8,9.85,9.79,9.8,297400.0,8.5262,8.5697,8.5175,8.5262,297400.0
2012-08-21 10:55:00,9.8,9.82,9.79,9.81,96100.0,8.5262,8.5436,8.5175,8.5349,96100.0
2012-08-21 11:00:00,9.81,9.87,9.81,9.86,554300.0,8.5349,8.5871,8.5349,8.5784,554300.0
2012-08-21 11:05:00,9.87,9.92,9.87,9.9,991800.0,8.5871,8.6307,8.5871,8.6133,991800.0
2012-08-21 11:10:00,9.91,9.93,9.89,9.9,550600.0,8.622,8.6394,8.6046,8.6133,550600.0
2012-08-21 11:15:00,9.9,9.91,9.88,9.88,737700.0,8.6133,8.622,8.5958,8.5958,737700.0
2012-08-21 11:20:00,9.88,9.9,9.84,9.85,392000.0,8.5958,8.6133,8.561,8.5697,392000.0
2012-08-21 11:25:00,9.84,9.85,9.8,9.81,329800.0,8.561,8.5697,8.5262,8.5349,329800.0
2012-08-21 11:30:00,9.81,9.85,9.8,9.85,310200.0,8.5349,8.5697,8.5262,8.5697,310200.0
2012-08-21 11:35:00,9.85,9.87,9.83,9.87,177500.0,8.5697,8.5871,8.5523,8.5871,177500.0
2012-08-21 11:40:00,9.87,9.87,9.79,9.82,461800.0,8.5871,8.5871,8.5175,8.5436,461800.0
2012-08-21 11:45:00,9.81,9.83,9.79,9.82,289600.0,8.5349,8.5523,8.5175,8.5436,289600.0
2012-08-21 11:50:00,9.81,9.83,9.81,9.82,34800.0,8.5349,8.5523,8.5349,8.5436,34800.0
2012-08-21 11:55:00,9.81,9.83,9.8,9.8,81800.0,8.5349,8.5523,8.5262,8.5262,81800.0
2012-08-21 12:00:00,9.8,9.83,9.79,9.8,282500.0,8.5262,8.5523,8.5175,8.5262,282500.0
2012-08-21 12:05:00,9.8,9.8,9.77,9.78,421800.0,8.5262,8.5262,8.5001,8.5088,421800.0
2012-08-21 12:10:00,9.79,9.79,9.78,9.78,46200.0,8.5175,8.5175,8.5088,8.5088,46200.0
2012-08-21 12:15:00,9.79,9.79,9.77,9.77,56300.0,8.5175,8.5175,8.5001,8.5001,56300.0
2012-08-21 12:20:00,9.77,9.79,9.76,9.77,317200.0,8.5001,8.5175,8.4914,8.5001,317200.0
2012-08-21 12:25:00,9.77,9.8,9.77,9.79,343200.0,8.5001,8.5262,8.5001,8.5175,343200.0
2012-08-21 12:30:00,9.79,9.8,9.78,9.79,379000.0,8.5175,8.5262,8.5088,8.5175,379000.0
2012-08-21 12:35:00,9.79,9.79,9.75,9.76,290800.0,8.5175,8.5175,8.4827,8.4914,290800.0
2012-08-21 12:40:00,9.76,9.77,9.7,9.71,689300.0,8.4914,8.5001,8.4392,8.4479,689300.0
2012-08-21 12:45:00,9.7,9.75,9.7,9.75,568200.0,8.4392,8.4827,8.4392,8.4827,568200.0
2012-08-21 12:50:00,9.75,9.76,9.72,9.74,91700.0,8.4827,8.4914,8.4566,8.474,91700.0
2012-08-21 12:55:00,9.73,9.74,9.72,9.74,73400.0,8.4653,8.474,8.4566,8.474,73400.0
2012-08-21 13:00:00,9.73,9.74,9.69,9.72,367300.0,8.4653,8.474,8.4305,8.4566,367300.0
2012-08-21 13:05:00,9.72,9.72,9.67,9.68,213200.0,8.4566,8.4566,8.4131,8.4218,213200.0
2012-08-21 13:10:00,9.68,9.71,9.66,9.7,177000.0,8.4218,8.4479,8.4044,8.4392,177000.0
2012-08-21 13:15:00,9.7,9.71,9.69,9.71,147900.0,8.4392,8.4479,8.4305,8.4479,147900.0
2012-08-21 13:20:00,9.71,9.73,9.7,9.73,146200.0,8.4479,8.4653,8.4392,8.4653,146200.0
2012-08-21 13:25:00,9.73,9.75,9.72,9.75,74600.0,8.4653,8.4827,8.4566,8.4827,74600.0
2012-08-21 13:30:00,9.75,9.76,9.74,9.76,87100.0,8.4827,8.4914,8.474,8.4914,87100.0
2012-08-21 13:35:00,9.76,9.78,9.75,9.76,348900.0,8.4914,8.5088,8.4827,8.4914,348900.0
2012-08-21 13:40:00,9.77,9.8,9.76,9.78,201500.0,8.5001,8.5262,8.4914,8.5088,201500.0
2012-08-21 13:45:00,9.77,9.78,9.73,9.76,541900.0,8.5001,8.5088,8.4653,8.4914,541900.0
2012-08-21 13:50:00,9.76,9.76,9.67,9.67,403800.0,8.4914,8.4914,8.4131,8.4131,403800.0
2012-08-21 13:55:00,9.68,9.7,9.67,9.69,229000.0,8.4218,8.4392,8.4131,8.4305,229000.0
2012-08-21 14:00:00,9.68,9.68,9.64,9.66,387400.0,8.4218,8.4218,8.387,8.4044,387400.0
2012-08-21 14:05:00,9.66,9.68,9.62,9.64,445900.0,8.4044,8.4218,8.3696,8.387,445900.0
2012-08-21 14:10:00,9.63,9.64,9.62,9.63,34200.0,8.3783,8.387,8.3696,8.3783,34200.0
2012-08-21 14:15:00,9.63,9.64,9.61,9.63,138300.0,8.3783,8.387,8.3609,8.3783,138300.0
2012-08-21 14:20:00,9.62,9.63,9.6,9.62,176500.0,8.3696,8.3783,8.3522,8.3696,176500.0
2012-08-21 14:25:00,9.62,9.62,9.59,9.61,146900.0,8.3696,8.3696,8.3435,8.3609,146900.0
2012-08-21 14:30:00,9.61,9.63,9.6,9.63,65800.0,8.3609,8.3783,8.3522,8.3783,65800.0
2012-08-21 14:35:00,9.63,9.64,9.62,9.63,91800.0,8.3783,8.387,8.3696,8.3783,91800.0
2012-08-21 14:40:00,9.63,9.64,9.62,9.64,44400.0,8.3783,8.387,8.3696,8.387,44400.0
2012-08-21 14:45:00,9.64,9.65,9.63,9.65,86000.0,8.387,8.3957,8.3783,8.3957,86000.0
2012-08-21 14:50:00,9.65,9.65,9.64,9.65,14600.0,8.3957,8.3957,8.387,8.3957,14600.0
2012-08-21 14:55:00,9.65,9.67,9.64,9.67,45900.0,8.3957,8.4131,8.387,8.4131,45900.0
2012-08-21 15:00:00,9.67,9.67,9.64,9.66,111200.0,8.4131,8.4131,8.387,8.4044,111200.0
2012-08-21 15:05:00,9.67,9.67,9.64,9.65,121200.0,8.4131,8.4131,8.387,8.3957,121200.0
2012-08-21 15:10:00,9.66,9.66,9.63,9.64,362500.0,8.4044,8.4044,8.3783,8.387,362500.0
2012-08-21 15:15:00,9.64,9.65,9.6,9.61,111900.0,8.387,8.3957,8.3522,8.3609,111900.0
2012-08-21 15:20:00,9.61,9.65,9.6,9.62,162200.0,8.3609,8.3957,8.3522,8.3696,162200.0
2012-08-21 15:25:00,9.61,9.64,9.6,9.64,236600.0,8.3609,8.387,8.3522,8.387,236600.0
2012-08-21 15:30:00,9.64,9.67,9.63,9.66,282000.0,8.387,8.4131,8.3783,8.4044,282000.0
2012-08-21 15:35:00,9.66,9.71,9.65,9.71,242400.0,8.4044,8.4479,8.3957,8.4479,242400.0
2012-08-21 15:40:00,9.7,9.71,9.7,9.7,193300.0,8.4392,8.4479,8.4392,8.4392,193300.0
2012-08-21 15:45:00,9.71,9.76,9.7,9.72,514200.0,8.4479,8.4914,8.4392,8.4566,514200.0
2012-08-21 15:50:00,9.72,9.73,9.7,9.71,498600.0,8.4566,8.4653,8.4392,8.4479,498600.0
2012-08-21 15:55:00,9.71,9.72,9.69,9.7,1117800.0,8.4479,8.4566,8.4305,8.4392,1117800.0
2012-08-22 09:30:00,9.64,9.7,9.54,9.55,157500.0,8.387,8.4392,8.3,8.3087,157500.0
2012-08-22 09:35:00,9.54,9.64,9.54,9.64,135800.0,8.3,8.387,8.3,8.387,135800.0
2012-08-22 09:40:00,9.63,9.66,9.57,9.62,118400.0,8.3783,8.4044,8.3261,8.3696,118400.0
2012-08-22 09:45:00,9.63,9.66,9.59,9.63,128400.0,8.3783,8.4044,8.3435,8.3783,128400.0
2012-08-22 09:50:00,9.63,9.64,9.54,9.56,282100.0,8.3783,8.387,8.3,8.3174,282100.0
2012-08-22 09:55:00,9.57,9.57,9.49,9.5,310000.0,8.3261,8.3261,8.2565,8.2652,310000.0
2012-08-22 10:00:00,9.5,9.5,9.44,9.46,245900.0,8.2652,8.2652,8.213,8.2304,245900.0
2012-08-22 10:05:00,9.45,9.5,9.43,9.47,190600.0,8.2217,8.2652,8.2043,8.2391,190600.0
2012-08-22 10:10:00,9.46,9.5,9.46,9.47,113000.0,8.2304,8.2652,8.2304,8.2391,113000.0
2012-08-22 10:15:00,9.46,9.48,9.44,9.48,108200.0,8.2304,8.2478,8.213,8.2478,108200.0
2012-08-22 10:20:00,9.48,9.5,9.46,9.49,132200.0,8.2478,8.2652,8.2304,8.2565,132200.0
2012-08-22 10:25:00,9.49,9.52,9.49,9.52,85800.0,8.2565,8.2826,8.2565,8.2826,85800.0
2012-08-22 10:30:00,9.52,9.53,9.48,9.48,109600.0,8.2826,8.2913,8.2478,8.2478,109600.0
2012-08-22 10:35:00,9.49,9.5,9.48,9.48,85000.0,8.2565,8.2652,8.2478,8.2478,85000.0
2012-08-22 10:40:00,9.49,9.49,9.45,9.49,112600.0,8.2565,8.2565,8.2217,8.2565,112600.0
2012-08-22 10:45:00,9.48,9.49,9.45,9.45,229800.0,8.2478,8.2565,8.2217,8.2217,229800.0
2012-08-22 10:50:00,9.45,9.46,9.39,9.45,859300.0,8.2217,8.2304,8.1695,8.2217,859300.0
2012-08-22 10:55:00,9.45,9.5,9.44,9.5,343000.0,8.2217,8.2652,8.213,8.2652,343000.0
2012-08-22 11:00:00,9.5,9.52,9.49,9.51,326600.0,8.2652,8.2826,8.2565,8.2739,326600.0
2012-08-22 11:05:00,9.51,9.51,9.49,9.51,81000.0,8.2739,8.2739,8.2565,8.2739,81000.0
2012-08-22 11:10:00,9.51,9.51,9.46,9.49,134800.0,8.2739,8.2739,8.2304,8.2565,134800.0
2012-08-22 11:15:00,9.49,9.49,9.48,9.48,9400.0,8.2565,8.2565,8.2478,8.2478,9400.0
2012-08-22 11:20:00,9.49,9.49,9.48,9.49,37700.0,8.2565,8.2565,8.2478,8.2565,37700.0
2012-08-22 11:25:00,9.49,9.49,9.46,9.47,113000.0,8.2565,8.2565,8.2304,8.2391,113000.0
2012-08-22 11:30:00,9.47,9.48,9.46,9.47,75000.0,8.2391,8.2478,8.2304,8.2391,75000.0
2012-08-22 11:35:00,9.47,9.48,9.47,9.47,50200.0,8.2391,8.2478,8.2391,8.2391,50200.0
2012-08-22 11:40:00,9.47,9.48,9.47,9.47,25500.0,8.2391,8.2478,8.2391,8.2391,25500.0
2012-08-22 11:45:00,9.47,9.48,9.47,9.48,3600.0,8.2391,8.2478,8.2391,8.2478,3600.0
2012-08-22 11:50:00,9.48,9.48,9.47,9.47,21700.0,8.2478,8.2478,8.2391,8.2391,21700.0
2012-08-22 11:55:00,9.47,9.5,9.46,9.46,124900.0,8.2391,8.2652,8.2304,8.2304,124900.0
2012-08-22 12:00:00,9.48,9.49,9.46,9.48,62600.0,8.2478,8.2565,8.2304,8.2478,62600.0
2012-08-22 12:05:00,9.48,9.48,9.45,9.45,57100.0,8.2478,8.2478,8.2217,8.2217,57100.0
2012-08-22 12:10:00,9.46,9.47,9.43,9.43,222500.0,8.2304,8.2391,8.2043,8.2043,222500.0
2012-08-22 12:15:00,9.43,9.46,9.42,9.44,146600.0,8.2043,8.2304,8.1956,8.213,146600.0
2012-08-22 12:20:00,9.44,9.45,9.42,9.43,134400.0,8.213,8.2217,8.1956,8.2043,134400.0
2012-08-22 12:25:00,9.43,9.44,9.43,9.44,15300.0,8.2043,8.213,8.2043,8.213,15300.0
2012-08-22 12:30:00,9.43,9.44,9.39,9.39,56600.0,8.2043,8.213,8.1695,8.1695,56600.0
2012-08-22 12:35:00,9.39,9.42,9.38,9.4,83700.0,8.1695,8.1956,8.1608,8.1782,83700.0
2012-08-22 12:40:00,9.41,9.42,9.4,9.41,50700.0,8.1869,8.1956,8.1782,8.1869,50700.0
2012-08-22 12:45:00,9.41,9.42,9.4,9.42,15300.0,8.1869,8.1956,8.1782,8.1956,15300.0
2012-08-22 12:50:00,9.42,9.42,9.39,9.41,58600.0,8.1956,8.1956,8.1695,8.1869,58600.0
2012-08-22 12:55:00,9.4,9.41,9.39,9.41,25400.0,8.1782,8.1869,8.1695,8.1869,25400.0
2012-08-22 13:00:00,9.41,9.41,9.4,9.41,10600.0,8.1869,8.1869,8.1782,8.1869,10600.0
2012-08-22 13:05:00,9.41,9.42,9.4,9.42,36800.0,8.1869,8.1956,8.1782,8.1956,36800.0
2012-08-22 13:10:00,9.42,9.42,9.41,9.42,24100.0,8.1956,8.1956,8.1869,8.1956,24100.0
2012-08-22 13:15:00,9.41,9.42,9.39,9.4,208300.0,8.1869,8.1956,8.1695,8.1782,208300.0
2012-08-22 13:20:00,9.41,9.41,9.39,9.41,41100.0,8.1869,8.1869,8.1695,8.1869,41100.0
2012-08-22 13:25:00,9.41,9.42,9.4,9.41,53900.0,8.1869,8.1956,8.1782,8.1869,53900.0
2012-08-22 13:30:00,9.41,9.41,9.4,9.41,36700.0,8.1869,8.1869,8.1782,8.1869,36700.0
2012-08-22 13:35:00,9.41,9.42,9.41,9.42,49100.0,8.1869,8.1956,8.1869,8.1956,49100.0
2012-08-22 13:40:00,9.41,9.42,9.4,9.4,136200.0,8.1869,8.1956,8.1782,8.1782,136200.0
2012-08-22 13:45:00,9.41,9.44,9.41,9.43,71800.0,8.1869,8.213,8.1869,8.2043,71800.0
2012-08-22 13:50:00,9.44,9.44,9.42,9.43,73300.0,8.213,8.213,8.1956,8.2043,73300.0
2012-08-22 13:55:00,9.42,9.45,9.42,9.43,73200.0,8.1956,8.2217,8.1956,8.2043,73200.0
2012-08-22 14:00:00,9.44,9.48,9.43,9.48,127200.0,8.213,8.2478,8.2043,8.2478,127200.0
2012-08-22 14:05:00,9.47,9.5,9.45,9.47,474900.0,8.2391,8.2652,8.2217,8.2391,474900.0
2012-08-22 14:10:00,9.47,9.51,9.47,9.5,109100.0,8.2391,8.2739,8.2391,8.2652,109100.0
2012-08-22 14:15:00,9.5,9.51,9.49,9.51,125300.0,8.2652,8.2739,8.2565,8.2739,125300.0
2012-08-22 14:20:00,9.51,9.55,9.51,9.55,306400.0,8.2739,8.3087,8.2739,8.3087,306400.0
2012-08-22 14:25:00,9.54,9.57,9.54,9.57,90500.0,8.3,8.3261,8.3,8.3261,90500.0
2012-08-22 14:30:00,9.57,9.59,9.56,9.59,199100.0,8.3261,8.3435,8.3174,8.3435,199100.0
2012-08-22 14:35:00,9.59,9.66,9.58,9.64,463400.0,8.3435,8.4044,8.3348,8.387,463400.0
2012-08-22 14:40:00,9.64,9.64,9.61,9.62,111300.0,8.387,8.387,8.3609,8.3696,111300.0
2012-08-22 14:45:00,9.62,9.66,9.62,9.66,169900.0,8.3696,8.4044,8.3696,8.4044,169900.0
2012-08-22 14:50:00,9.66,9.67,9.63,9.64,51100.0,8.4044,8.4131,8.3783,8.387,51100.0
2012-08-22 14:55:00,9.63,9.64,9.6,9.62,147700.0,8.3783,8.387,8.3522,8.3696,147700.0
2012-08-22 15:00:00,9.62,9.62,9.58,9.58,61500.0,8.3696,8.3696,8.3348,8.3348,61500.0
2012-08-22 15:05:00,9.58,9.6,9.56,9.56,115500.0,8.3348,8.3522,8.3174,8.3174,115500.0
2012-08-22 15:10:00,9.55,9.58,9.55,9.55,100400.0,8.3087,8.3348,8.3087,8.3087,100400.0
2012-08-22 15:15:00,9.55,9.56,9.53,9.53,57200.0,8.3087,8.3174,8.2913,8.2913,57200.0
2012-08-22 15:20:00,9.54,9.54,9.53,9.53,49700.0,8.3,8.3,8.2913,8.2913,49700.0
2012-08-22 15:25:00,9.54,9.54,9.51,9.52,94800.0,8.3,8.3,8.2739,8.2826,94800.0
2012-08-22 15:30:00,9.53,9.54,9.51,9.53,83300.0,8.2913,8.3,8.2739,8.2913,83300.0
2012-08-22 15:35:00,9.53,9.54,9.5,9.52,152800.0,8.2913,8.3,8.2652,8.2826,152800.0
2012-08-22 15:40:00,9.52,9.54,9.51,9.52,120200.0,8.2826,8.3,8.2739,8.2826,120200.0
2012-08-22 15:45:00,9.51,9.54,9.5,9.54,126900.0,8.2739,8.3,8.2652,8.3,126900.0
2012-08-22 15:50:00,9.54,9.55,9.52,9.54,158700.0,8.3,8.3087,8.2826,8.3,158700.0
2012-08-22 15:55:00,9.53,9.54,9.52,9.54,193000.0,8.2913,8.3,8.2826,8.3,193000.0
2012-08-23 09:30:00,9.5,9.57,9.46,9.51,106300.0,8.2652,8.3261,8.2304,8.2739,106300.0
2012-08-23 09:35:00,9.5,9.52,9.4,9.42,234200.0,8.2652,8.2826,8.1782,8.1956,234200.0
2012-08-23 09:40:00,9.43,9.45,9.4,9.41,72800.0,8.2043,8.2217,8.1782,8.1869,72800.0
2012-08-23 09:45:00,9.41,9.46,9.41,9.41,124300.0,8.1869,8.2304,8.1869,8.1869,124300.0
2012-08-23 09:50:00,9.41,9.42,9.37,9.39,86200.0,8.1869,8.1956,8.1521,8.1695,86200.0
2012-08-23 09:55:00,9.38,9.39,9.37,9.37,33400.0,8.1608,8.1695,8.1521,8.1521,33400.0
2012-08-23 10:00:00,9.38,9.38,9.33,9.35,203500.0,8.1608,8.1608,8.1173,8.1347,203500.0
2012-08-23 10:05:00,9.36,9.37,9.31,9.32,276500.0,8.1434,8.1521,8.0999,8.1086,276500.0
2012-08-23 10:10:00,9.32,9.33,9.3,9.3,183700.0,8.1086,8.1173,8.0912,8.0912,183700.0
2012-08-23 10:15:00,9.31,9.31,9.25,9.26,246700.0,8.0999,8.0999,8.0477,8.0564,246700.0
2012-08-23 10:20:00,9.26,9.29,9.25,9.28,113900.0,8.0564,8.0825,8.0477,8.0738,113900.0
2012-08-23 10:25:00,9.28,9.29,9.26,9.26,140700.0,8.0738,8.0825,8.0564,8.0564,140700.0
2012-08-23 10:30:00,9.26,9.33,9.26,9.33,143100.0,8.0564,8.1173,8.0564,8.1173,143100.0
2012-08-23 10:35:00,9.33,9.33,9.26,9.26,152100.0,8.1173,8.1173,8.0564,8.0564,152100.0
2012-08-23 10:40:00,9.26,9.27,9.25,9.25,103400.0,8.0564,8.0651,8.0477,8.0477,103400.0
2012-08-23 10:45:00,9.25,9.27,9.25,9.25,130800.0,8.0477,8.0651,8.0477,8.0477,130800.0
2012-08-23 10:50:00,9.25,9.26,9.19,9.2,493500.0,8.0477,8.0564,7.9955,8.0042,493500.0
2012-08-23 10:55:00,9.21,9.21,9.18,9.18,105700.0,8.0129,8.0129,7.9868,7.9868,105700.0
2012-08-23 11:00:00,9.18,9.19,9.15,9.18,376900.0,7.9868,7.9955,7.9607,7.9868,376900.0
2012-08-23 11:05:00,9.18,9.2,9.17,9.19,132900.0,7.9868,8.0042,7.9781,7.9955,132900.0
2012-08-23 11:10:00,9.19,9.19,9.16,9.17,166000.0,7.9955,7.9955,7.9694,7.9781,166000.0
2012-08-23 11:15:00,9.18,9.18,9.16,9.16,104400.0,7.9868,7.9868,7.9694,7.9694,104400.0
2012-08-23 11:20:00,9.16,9.17,9.16,9.16,49000.0,7.9694,7.9781,7.9694,7.9694,49000.0
2012-08-23 11:25:00,9.17,9.19,9.16,9.19,179500.0,7.9781,7.9955,7.9694,7.9955,179500.0
2012-08-23 11:30:00,9.19,9.19,9.18,9.19,46400.0,7.9955,7.9955,7.9868,7.9955,46400.0
2012-08-23 11:35:00,9.18,9.19,9.18,9.18,49800.0,7.9868,7.9955,7.9868,7.9868,49800.0
2012-08-23 11:40:00,9.19,9.19,9.17,9.17,85700.0,7.9955,7.9955,7.9781,7.9781,85700.0
2012-08-23 11:45:00,9.18,9.18,9.17,9.17,38300.0,7.9868,7.9868,7.9781,7.9781,38300.0
2012-08-23 11:50:00,9.17,9.18,9.15,9.16,117700.0,7.9781,7.9868,7.9607,7.9694,117700.0
2012-08-23 11:55:00,9.15,9.21,9.15,9.2,160800.0,7.9607,8.0129,7.9607,8.0042,160800.0
2012-08-23 12:00:00,9.2,9.2,9.16,9.16,45500.0,8.0042,8.0042,7.9694,7.9694,45500.0
2012-08-23 12:05:00,9.16,9.17,9.15,9.16,68800.0,7.9694,7.9781,7.9607,7.9694,68800.0
2012-08-23 12:10:00,9.15,9.18,9.15,9.16,346900.0,7.9607,7.9868,7.9607,7.9694,346900.0
2012-08-23 12:15:00,9.16,9.16,9.15,9.16,147800.0,7.9694,7.9694,7.9607,7.9694,147800.0
2012-08-23 12:20:00,9.15,9.16,9.12,9.15,202300.0,7.9607,7.9694,7.9346,7.9607,202300.0
2012-08-23 12:25:00,9.15,9.16,9.14,9.16,154600.0,7.9607,7.9694,7.952,7.9694,154600.0
2012-08-23 12:30:00,9.16,9.16,9.13,9.13,163100.0,7.9694,7.9694,7.9433,7.9433,163100.0
2012-08-23 12:35:00,9.13,9.15,9.13,9.15,117000.0,7.9433,7.9607,7.9433,7.9607,117000.0
2012-08-23 12:40:00,9.15,9.16,9.14,9.15,47000.0,7.9607,7.9694,7.952,7.9607,47000.0
2012-08-23 12:45:00,9.16,9.16,9.15,9.15,19000.0,7.9694,7.9694,7.9607,7.9607,19000.0
2012-08-23 12:50:00,9.16,9.16,9.11,9.11,153200.0,7.9694,7.9694,7.9259,7.9259,153200.0
2012-08-23 12:55:00,9.12,9.16,9.11,9.16,74800.0,7.9346,7.9694,7.9259,7.9694,74800.0
2012-08-23 13:00:00,9.16,9.17,9.13,9.13,203600.0,7.9694,7.9781,7.9433,7.9433,203600.0
2012-08-23 13:05:00,9.13,9.15,9.12,9.14,92600.0,7.9433,7.9607,7.9346,7.952,92600.0
2012-08-23 13:10:00,9.13,9.15,9.1,9.1,148100.0,7.9433,7.9607,7.9172,7.9172,148100.0
2012-08-23 13:15:00,9.1,9.12,9.1,9.12,73800.0,7.9172,7.9346,7.9172,7.9346,73800.0
2012-08-23 13:20:00,9.11,9.12,9.11,9.11,51600.0,7.9259,7.9346,7.9259,7.9259,51600.0
2012-08-23 13:25:00,9.12,9.12,9.07,9.09,253800.0,7.9346,7.9346,7.8911,7.9085,253800.0
2012-08-23 13:30:00,9.09,9.12,9.08,9.11,238900.0,7.9085,7.9346,7.8998,7.9259,238900.0
2012-08-23 13:35:00,9.11,9.14,9.1,9.13,307800.0,7.9259,7.952,7.9172,7.9433,307800.0
2012-08-23 13:40:00,9.12,9.13,9.08,9.09,240100.0,7.9346,7.9433,7.8998,7.9085,240100.0
2012-08-23 13:45:00,9.09,9.15,9.08,9.15,136500.0,7.9085,7.9607,7.8998,7.9607,136500.0
2012-08-23 13:50:00,9.15,9.16,9.13,9.16,296300.0,7.9607,7.9694,7.9433,7.9694,296300.0
2012-08-23 13:55:00,9.16,9.19,9.15,9.17,414600.0,7.9694,7.9955,7.9607,7.9781,414600.0
2012-08-23 14:00:00,9.17,9.21,9.16,9.2,149700.0,7.9781,8.0129,7.9694,8.0042,149700.0
2012-08-23 14:05:00,9.2,9.23,9.2,9.23,109000.0,8.0042,8.0303,8.0042,8.0303,109000.0
2012-08-23 14:10:00,9.23,9.23,9.22,9.23,26800.0,8.0303,8.0303,8.0216,8.0303,26800.0
2012-08-23 14:15:00,9.22,9.23,9.22,9.23,43000.0,8.0216,8.0303,8.0216,8.0303,43000.0
2012-08-23 14:20:00,9.23,9.24,9.22,9.23,39000.0,8.0303,8.039,8.0216,8.0303,39000.0
2012-08-23 14:25:00,9.24,9.24,9.23,9.24,32500.0,8.039,8.039,8.0303,8.039,32500.0
2012-08-23 14:30:00,9.24,9.25,9.19,9.19,293800.0,8.039,8.0477,7.9955,7.9955,293800.0
2012-08-23 14:35:00,9.2,9.22,9.19,9.21,35200.0,8.0042,8.0216,7.9955,8.0129,35200.0
2012-08-23 14:40:00,9.21,9.23,9.2,9.23,46200.0,8.0129,8.0303,8.0042,8.0303,46200.0
2012-08-23 14:45:00,9.23,9.25,9.22,9.22,128600.0,8.0303,8.0477,8.0216,8.0216,128600.0
2012-08-23 14:50:00,9.22,9.22,9.18,9.19,137900.0,8.0216,8.0216,7.9868,7.9955,137900.0
2012-08-23 14:55:00,9.2,9.2,9.18,9.18,78700.0,8.0042,8.0042,7.9868,7.9868,78700.0
2012-08-23 15:00:00,9.19,9.19,9.18,9.19,23100.0,7.9955,7.9955,7.9868,7.9955,23100.0
2012-08-23 15:05:00,9.19,9.2,9.18,9.2,40900.0,7.9955,8.0042,7.9868,8.0042,40900.0
2012-08-23 15:10:00,9.2,9.21,9.19,9.2,143800.0,8.0042,8.0129,7.9955,8.0042,143800.0
2012-08-23 15:15:00,9.2,9.2,9.17,9.18,109600.0,8.0042,8.0042,7.9781,7.9868,109600.0
2012-08-23 15:20:00,9.19,9.19,9.15,9.15,110900.0,7.9955,7.9955,7.9607,7.9607,110900.0
2012-08-23 15:25:00,9.16,9.16,9.13,9.14,98000.0,7.9694,7.9694,7.9433,7.952,98000.0
2012-08-23 15:30:00,9.13,9.15,9.12,9.12,109600.0,7.9433,7.9607,7.9346,7.9346,109600.0
2012-08-23 15:35:00,9.13,9.16,9.11,9.15,209200.0,7.9433,7.9694,7.9259,7.9607,209200.0
2012-08-23 15:40:00,9.16,9.17,9.15,9.17,140100.0,7.9694,7.9781,7.9607,7.9781,140100.0
2012-08-23 15:45:00,9.17,9.18,9.16,9.18,127800.0,7.9781,7.9868,7.9694,7.9868,127800.0
2012-08-23 15:50:00,9.17,9.18,9.15,9.18,483100.0,7.9781,7.9868,7.9607,7.9868,483100.0
2012-08-23 15:55:00,9.18,9.18,9.16,9.17,360100.0,7.9868,7.9868,7.9694,7.9781,360100.0
2012-08-24 09:30:00,9.2,9.22,9.13,9.21,154800.0,8.0042,8.0216,7.9433,8.0129,154800.0
2012-08-24 09:35:00,9.21,9.21,9.18,9.18,88600.0,8.0129,8.0129,7.9868,7.9868,88600.0
2012-08-24 09:40:00,9.19,9.2,9.18,9.19,40000.0,7.9955,8.0042,7.9868,7.9955,40000.0
2012-08-24 09:45:00,9.2,9.21,9.19,9.19,61500.0,8.0042,8.0129,7.9955,7.9955,61500.0
2012-08-24 09:50:00,9.19,9.2,9.12,9.17,301800.0,7.9955,8.0042,7.9346,7.9781,301800.0
2012-08-24 09:55:00,9.17,9.17,9.14,9.14,63200.0,7.9781,7.9781,7.952,7.952,63200.0
2012-08-24 10:00:00,9.14,9.19,9.14,9.17,80600.0,7.952,7.9955,7.952,7.9781,80600.0
2012-08-24 10:05:00,9.18,9.18,9.17,9.18,51600.0,7.9868,7.9868,7.9781,7.9868,51600.0
2012-08-24 10:10:00,9.17,9.19,9.17,9.19,44000.0,7.9781,7.9955,7.9781,7.9955,44000.0
2012-08-24 10:15:00,9.18,9.19,9.16,9.17,80300.0,7.9868,7.9955,7.9694,7.9781,80300.0
2012-08-24 10:20:00,9.17,9.17,9.12,9.13,90100.0,7.9781,7.9781,7.9346,7.9433,90100.0
2012-08-24 10:25:00,9.13,9.15,9.12,9.13,68600.0,7.9433,7.9607,7.9346,7.9433,68600.0
2012-08-24 10:30:00,9.14,9.14,9.13,9.13,26500.0,7.952,7.952,7.9433,7.9433,26500.0
2012-08-24 10:35:00,9.13,9.18,9.13,9.17,119200.0,7.9433,7.9868,7.9433,7.9781,119200.0
2012-08-24 10:40:00,9.17,9.17,9.13,9.15,118400.0,7.9781,7.9781,7.9433,7.9607,118400.0
2012-08-24 10:45:00,9.15,9.16,9.14,9.15,44800.0,7.9607,7.9694,7.952,7.9607,44800.0
2012-08-24 10:50:00,9.15,9.16,9.12,9.15,105900.0,7.9607,7.9694,7.9346,7.9607,105900.0
2012-08-24 10:55:00,9.15,9.15,9.14,9.15,29800.0,7.9607,7.9607,7.952,7.9607,29800.0
2012-08-24 11:00:00,9.15,9.17,9.14,9.16,54900.0,7.9607,7.9781,7.952,7.9694,54900.0
2012-08-24 11:05:00,9.17,9.18,9.14,9.15,113300.0,7.9781,7.9868,7.952,7.9607,113300.0
2012-08-24 11:10:00,9.14,9.16,9.12,9.14,203700.0,7.952,7.9694,7.9346,7.952,203700.0
2012-08-24 11:15:00,9.15,9.21,9.14,9.2,148200.0,7.9607,8.0129,7.952,8.0042,148200.0
2012-08-24 11:20:00,9.21,9.21,9.16,9.18,247100.0,8.0129,8.0129,7.9694,7.9868,247100.0
2012-08-24 11:25:00,9.18,9.19,9.17,9.19,31600.0,7.9868,7.9955,7.9781,7.9955,31600.0
2012-08-24 11:30:00,9.19,9.2,9.18,9.2,37400.0,7.9955,8.0042,7.9868,8.0042,37400.0
2012-08-24 11:35:00,9.2,9.21,9.19,9.21,60200.0,8.0042,8.0129,7.9955,8.0129,60200.0
2012-08-24 11:40:00,9.21,9.21,9.16,9.17,141400.0,8.0129,8.0129,7.9694,7.9781,141400.0
2012-08-24 11:45:00,9.16,9.17,9.14,9.17,221200.0,7.9694,7.9781,7.952,7.9781,221200.0
2012-08-24 11:50:00,9.17,9.18,9.16,9.17,127800.0,7.9781,7.9868,7.9694,7.9781,127800.0
2012-08-24 11:55:00,9.17,9.17,9.15,9.16,60900.0,7.9781,7.9781,7.9607,7.9694,60900.0
2012-08-24 12:00:00,9.15,9.16,9.13,9.13,32100.0,7.9607,7.9694,7.9433,7.9433,32100.0
2012-08-24 12:05:00,9.14,9.17,9.13,9.17,44800.0,7.952,7.9781,7.9433,7.9781,44800.0
2012-08-24 12:10:00,9.17,9.17,9.16,9.17,18600.0,7.9781,7.9781,7.9694,7.9781,18600.0
2012-08-24 12:15:00,9.17,9.18,9.16,9.18,22400.0,7.9781,7.9868,7.9694,7.9868,22400.0
2012-08-24 12:20:00,9.18,9.18,9.16,9.16,47800.0,7.9868,7.9868,7.9694,7.9694,47800.0
2012-08-24 12:25:00,9.17,9.18,9.16,9.18,48600.0,7.9781,7.9868,7.9694,7.9868,48600.0
2012-08-24 12:30:00,9.17,9.18,9.16,9.16,118900.0,7.9781,7.9868,7.9694,7.9694,118900.0
2012-08-24 12:35:00,9.16,9.17,9.16,9.16,6200.0,7.9694,7.9781,7.9694,7.9694,6200.0
2012-08-24 12:40:00,9.17,9.17,9.16,9.16,24600.0,7.9781,7.9781,7.9694,7.9694,24600.0
2012-08-24 12:45:00,9.16,9.17,9.16,9.17,17300.0,7.9694,7.9781,7.9694,7.9781,17300.0
2012-08-24 12:50:00,9.17,9.17,9.16,9.16,21300.0,7.9781,7.9781,7.9694,7.9694,21300.0
2012-08-24 12:55:00,9.16,9.17,9.12,9.12,334700.0,7.9694,7.9781,7.9346,7.9346,334700.0
2012-08-24 13:00:00,9.13,9.13,9.12,9.13,31100.0,7.9433,7.9433,7.9346,7.9433,31100.0
2012-08-24 13:05:00,9.13,9.13,9.12,9.13,71100.0,7.9433,7.9433,7.9346,7.9433,71100.0
2012-08-24 13:10:00,9.13,9.15,9.13,9.14,118800.0,7.9433,7.9607,7.9433,7.952,118800.0
2012-08-24 13:15:00,9.13,9.14,9.12,9.13,27600.0,7.9433,7.952,7.9346,7.9433,27600.0
2012-08-24 13:20:00,9.12,9.13,9.12,9.13,17500.0,7.9346,7.9433,7.9346,7.9433,17500.0
2012-08-24 13:25:00,9.13,9.13,9.12,9.12,33000.0,7.9433,7.9433,7.9346,7.9346,33000.0
2012-08-24 13:30:00,9.13,9.15,9.12,9.15,58700.0,7.9433,7.9607,7.9346,7.9607,58700.0
2012-08-24 13:35:00,9.15,9.15,9.14,9.14,8000.0,7.9607,7.9607,7.952,7.952,8000.0
2012-08-24 13:40:00,9.14,9.15,9.14,9.14,17200.0,7.952,7.9607,7.952,7.952,17200.0
2012-08-24 13:45:00,9.15,9.15,9.14,9.14,16700.0,7.9607,7.9607,7.952,7.952,16700.0
2012-08-24 13:50:00,9.14,9.15,9.13,9.14,68800.0,7.952,7.9607,7.9433,7.952,68800.0
2012-08-24 13:55:00,9.13,9.14,9.12,9.12,147100.0,7.9433,7.952,7.9346,7.9346,147100.0
2012-08-24 14:00:00,9.13,9.13,9.12,9.13,42000.0,7.9433,7.9433,7.9346,7.9433,42000.0
2012-08-24 14:05:00,9.13,9.13,9.12,9.13,68100.0,7.9433,7.9433,7.9346,7.9433,68100.0
2012-08-24 14:10:00,9.13,9.13,9.09,9.1,140800.0,7.9433,7.9433,7.9085,7.9172,140800.0
2012-08-24 14:15:00,9.09,9.11,9.09,9.09,87800.0,7.9085,7.9259,7.9085,7.9085,87800.0
2012-08-24 14:20:00,9.1,9.1,9.09,9.1,60100.0,7.9172,7.9172,7.9085,7.9172,60100.0
2012-08-24 14:25:00,9.1,9.11,9.09,9.1,51600.0,7.9172,7.9259,7.9085,7.9172,51600.0
2012-08-24 14:30:00,9.11,9.12,9.1,9.12,71200.0,7.9259,7.9346,7.9172,7.9346,71200.0
2012-08-24 14:35:00,9.12,9.12,9.11,9.12,19500.0,7.9346,7.9346,7.9259,7.9346,19500.0
2012-08-24 14:40:00,9.12,9.13,9.11,9.13,68700.0,7.9346,7.9433,7.9259,7.9433,68700.0
2012-08-24 14:45:00,9.13,9.13,9.09,9.11,191700.0,7.9433,7.9433,7.9085,7.9259,191700.0
2012-08-24 14:50:00,9.11,9.13,9.11,9.13,38600.0,7.9259,7.9433,7.9259,7.9433,38600.0
2012-08-24 14:55:00,9.13,9.14,9.11,9.12,131900.0,7.9433,7.952,7.9259,7.9346,131900.0
2012-08-24 15:00:00,9.12,9.12,9.11,9.12,39400.0,7.9346,7.9346,7.9259,7.9346,39400.0
2012-08-24 15:05:00,9.12,9.12,9.11,9.12,99400.0,7.9346,7.9346,7.9259,7.9346,99400.0
2012-08-24 15:10:00,9.11,9.12,9.11,9.12,75100.0,7.9259,7.9346,7.9259,7.9346,75100.0
2012-08-24 15:15:00,9.12,9.12,9.1,9.11,212200.0,7.9346,7.9346,7.9172,7.9259,212200.0
2012-08-24 15:20:00,9.11,9.12,9.09,9.11,294200.0,7.9259,7.9346,7.9085,7.9259,294200.0
2012-08-24 15:25:00,9.12,9.14,9.11,9.13,102900.0,7.9346,7.952,7.9259,7.9433,102900.0
2012-08-24 15:30:00,9.13,9.13,9.11,9.12,41200.0,7.9433,7.9433,7.9259,7.9346,41200.0
2012-08-24 15:35:00,9.12,9.13,9.11,9.13,123000.0,7.9346,7.9433,7.9259,7.9433,123000.0
2012-08-24 15:40:00,9.12,9.14,9.12,9.13,133900.0,7.9346,7.952,7.9346,7.9433,133900.0
2012-08-24 15:45:00,9.14,9.14,9.13,9.13,52000.0,7.952,7.952,7.9433,7.9433,52000.0
2012-08-24 15:50:00,9.13,9.14,9.11,9.12,178900.0,7.9433,7.952,7.9259,7.9346,178900.0
2012-08-24 15:55:00,9.12,9.12,9.11,9.12,250800.0,7.9346,7.9346,7.9259,7.9346,250800.0
2012-08-27 09:30:00,9.14,9.21,9.14,9.18,137600.0,7.952,8.0129,7.952,7.9868,137600.0
2012-08-27 09:35:00,9.19,9.2,9.13,9.15,105900.0,7.9955,8.0042,7.9433,7.9607,105900.0
2012-08-27 09:40:00,9.15,9.17,9.12,9.13,233200.0,7.9607,7.9781,7.9346,7.9433,233200.0
2012-08-27 09:45:00,9.13,9.13,9.11,9.13,122300.0,7.9433,7.9433,7.9259,7.9433,122300.0
2012-08-27 09:50:00,9.12,9.13,9.07,9.08,252000.0,7.9346,7.9433,7.8911,7.8998,252000.0
2012-08-27 09:55:00,9.09,9.09,9.05,9.07,114900.0,7.9085,7.9085,7.8737,7.8911,114900.0
2012-08-27 10:00:00,9.07,9.07,9.05,9.05,258300.0,7.8911,7.8911,7.8737,7.8737,258300.0
2012-08-27 10:05:00,9.06,9.06,9.05,9.05,150900.0,7.8824,7.8824,7.8737,7.8737,150900.0
2012-08-27 10:10:00,9.06,9.11,9.05,9.11,154700.0,7.8824,7.9259,7.8737,7.9259,154700.0
2012-08-27 10:15:00,9.11,9.12,9.11,9.12,167000.0,7.9259,7.9346,7.9259,7.9346,167000.0
2012-08-27 10:20:00,9.12,9.12,9.11,9.12,46200.0,7.9346,7.9346,7.9259,7.9346,46200.0
2012-08-27 10:25:00,9.12,9.12,9.09,9.12,43000.0,7.9346,7.9346,7.9085,7.9346,43000.0
2012-08-27 10:30:00,9.12,9.12,9.1,9.11,16200.0,7.9346,7.9346,7.9172,7.9259,16200.0
2012-08-27 10:35:00,9.11,9.11,9.07,9.07,88100.0,7.9259,7.9259,7.8911,7.8911,88100.0
2012-08-27 10:40:00,9.07,9.08,9.06,9.08,68900.0,7.8911,7.8998,7.8824,7.8998,68900.0
2012-08-27 10:45:00,9.07,9.08,9.06,9.06,19100.0,7.8911,7.8998,7.8824,7.8824,19100.0
2012-08-27 10:50:00,9.06,9.07,9.06,9.06,25100.0,7.8824,7.8911,7.8824,7.8824,25100.0
2012-08-27 10:55:00,9.07,9.07,9.06,9.07,82100.0,7.8911,7.8911,7.8824,7.8911,82100.0
2012-08-27 11:00:00,9.07,9.1,9.06,9.1,74100.0,7.8911,7.9172,7.8824,7.9172,74100.0
2012-08-27 11:05:00,9.1,9.11,9.09,9.11,138500.0,7.9172,7.9259,7.9085,7.9259,138500.0
2012-08-27 11:10:00,9.11,9.11,9.1,9.11,21700.0,7.9259,7.9259,7.9172,7.9259,21700.0
2012-08-27 11:15:00,9.11,9.13,9.11,9.13,66300.0,7.9259,7.9433,7.9259,7.9433,66300.0
2012-08-27 11:20:00,9.13,9.14,9.12,9.14,84500.0,7.9433,7.952,7.9346,7.952,84500.0
2012-08-27 11:25:00,9.14,9.14,9.13,9.14,49400.0,7.952,7.952,7.9433,7.952,49400.0
2012-08-27 11:30:00,9.14,9.14,9.13,9.14,16700.0,7.952,7.952,7.9433,7.952,16700.0
2012-08-27 11:35:00,9.13,9.14,9.11,9.13,133400.0,7.9433,7.952,7.9259,7.9433,133400.0
2012-08-27 11:40:00,9.12,9.13,9.11,9.13,51300.0,7.9346,7.9433,7.9259,7.9433,51300.0
2012-08-27 11:45:00,9.13,9.13,9.11,9.11,38000.0,7.9433,7.9433,7.9259,7.9259,38000.0
2012-08-27 11:50:00,9.12,9.12,9.11,9.11,26000.0,7.9346,7.9346,7.9259,7.9259,26000.0
2012-08-27 11:55:00,9.12,9.12,9.1,9.11,35900.0,7.9346,7.9346,7.9172,7.9259,35900.0
2012-08-27 12:00:00,9.11,9.11,9.08,9.09,39500.0,7.9259,7.9259,7.8998,7.9085,39500.0
2012-08-27 12:05:00,9.09,9.1,9.08,9.09,55000.0,7.9085,7.9172,7.8998,7.9085,55000.0
2012-08-27 12:10:00,9.08,9.09,9.07,9.08,79400.0,7.8998,7.9085,7.8911,7.8998,79400.0
2012-08-27 12:15:00,9.08,9.08,9.06,9.08,67900.0,7.8998,7.8998,7.8824,7.8998,67900.0
2012-08-27 12:20:00,9.08,9.09,9.08,9.09,48900.0,7.8998,7.9085,7.8998,7.9085,48900.0
2012-08-27 12:25:00,9.09,9.09,9.09,9.09,2300.0,7.9085,7.9085,7.9085,7.9085,2300.0
2012-08-27 12:30:00,9.09,9.09,9.06,9.07,70600.0,7.9085,7.9085,7.8824,7.8911,70600.0
2012-08-27 12:35:00,9.07,9.07,9.06,9.06,31000.0,7.8911,7.8911,7.8824,7.8824,31000.0
2012-08-27 12:40:00,9.07,9.08,9.06,9.08,30100.0,7.8911,7.8998,7.8824,7.8998,30100.0
2012-08-27 12:45:00,9.08,9.09,9.07,9.08,80200.0,7.8998,7.9085,7.8911,7.8998,80200.0
2012-08-27 12:50:00,9.07,9.08,9.06,9.08,60000.0,7.8911,7.8998,7.8824,7.8998,60000.0
2012-08-27 12:55:00,9.08,9.08,9.06,9.07,33600.0,7.8998,7.8998,7.8824,7.8911,33600.0
2012-08-27 13:00:00,9.07,9.08,9.06,9.08,35600.0,7.8911,7.8998,7.8824,7.8998,35600.0
2012-08-27 13:05:00,9.08,9.08,9.07,9.08,100800.0,7.8998,7.8998,7.8911,7.8998,100800.0
2012-08-27 13:10:00,9.07,9.08,9.06,9.08,161000.0,7.8911,7.8998,7.8824,7.8998,161000.0
2012-08-27 13:15:00,9.08,9.09,9.07,9.07,45500.0,7.8998,7.9085,7.8911,7.8911,45500.0
2012-08-27 13:20:00,9.08,9.08,9.07,9.07,13200.0,7.8998,7.8998,7.8911,7.8911,13200.0
2012-08-27 13:25:00,9.07,9.1,9.07,9.08,45400.0,7.8911,7.9172,7.8911,7.8998,45400.0
2012-08-27 13:30:00,9.07,9.09,9.07,9.09,27000.0,7.8911,7.9085,7.8911,7.9085,27000.0
2012-08-27 13:35:00,9.09,9.09,9.08,9.09,9100.0,7.9085,7.9085,7.8998,7.9085,9100.0
2012-08-27 13:40:00,9.08,9.09,9.06,9.07,141200.0,7.8998,7.9085,7.8824,7.8911,141200.0
2012-08-27 13:45:00,9.08,9.08,9.07,9.08,5300.0,7.8998,7.8998,7.8911,7.8998,5300.0
2012-08-27 13:50:00,9.08,9.09,9.07,9.09,35600.0,7.8998,7.9085,7.8911,7.9085,35600.0
2012-08-27 13:55:00,9.09,9.1,9.08,9.1,19900.0,7.9085,7.9172,7.8998,7.9172,19900.0
2012-08-27 14:00:00,9.1,9.1,9.09,9.1,19200.0,7.9172,7.9172,7.9085,7.9172,19200.0
2012-08-27 14:05:00,9.1,9.1,9.08,9.1,288500.0,7.9172,7.9172,7.8998,7.9172,288500.0
2012-08-27 14:10:00,9.1,9.1,9.07,9.09,200500.0,7.9172,7.9172,7.8911,7.9085,200500.0
2012-08-27 14:15:00,9.09,9.1,9.07,9.09,64800.0,7.9085,7.9172,7.8911,7.9085,64800.0
2012-08-27 14:20:00,9.09,9.1,9.08,9.08,114300.0,7.9085,7.9172,7.8998,7.8998,114300.0
2012-08-27 14:25:00,9.08,9.09,9.06,9.08,174400.0,7.8998,7.9085,7.8824,7.8998,174400.0
2012-08-27 14:30:00,9.08,9.09,9.08,9.09,211300.0,7.8998,7.9085,7.8998,7.9085,211300.0
2012-08-27 14:35:00,9.09,9.1,9.09,9.1,72500.0,7.9085,7.9172,7.9085,7.9172,72500.0
2012-08-27 14:40:00,9.1,9.11,9.1,9.11,37000.0,7.9172,7.9259,7.9172,7.9259,37000.0
2012-08-27 14:45:00,9.11,9.12,9.11,9.12,29500.0,7.9259,7.9346,7.9259,7.9346,29500.0
2012-08-27 14:50:00,9.12,9.14,9.11,9.13,92300.0,7.9346,7.952,7.9259,7.9433,92300.0
2012-08-27 14:55:00,9.13,9.13,9.12,9.13,22000.0,7.9433,7.9433,7.9346,7.9433,22000.0
2012-08-27 15:00:00,9.13,9.13,9.11,9.13,58500.0,7.9433,7.9433,7.9259,7.9433,58500.0
2012-08-27 15:05:00,9.13,9.13,9.11,9.12,69200.0,7.9433,7.9433,7.9259,7.9346,69200.0
2012-08-27 15:10:00,9.12,9.13,9.11,9.13,52600.0,7.9346,7.9433,7.9259,7.9433,52600.0
2012-08-27 15:15:00,9.12,9.14,9.12,9.14,45600.0,7.9346,7.952,7.9346,7.952,45600.0
2012-08-27 15:20:00,9.14,9.14,9.09,9.12,138100.0,7.952,7.952,7.9085,7.9346,138100.0
2012-08-27 15:25:00,9.12,9.12,9.09,9.1,79800.0,7.9346,7.9346,7.9085,7.9172,79800.0
2012-08-27 15:30:00,9.11,9.13,9.1,9.13,48400.0,7.9259,7.9433,7.9172,7.9433,48400.0
2012-08-27 15:35:00,9.13,9.13,9.09,9.11,122000.0,7.9433,7.9433,7.9085,7.9259,122000.0
2012-08-27 15:40:00,9.1,9.11,9.09,9.1,78500.0,7.9172,7.9259,7.9085,7.9172,78500.0
2012-08-27 15:45:00,9.09,9.1,9.08,9.09,157100.0,7.9085,7.9172,7.8998,7.9085,157100.0
2012-08-27 15:50:00,9.08,9.09,9.08,9.08,120500.0,7.8998,7.9085,7.8998,7.8998,120500.0
2012-08-27 15:55:00,9.09,9.09,9.06,9.06,359000.0,7.9085,7.9085,7.8824,7.8824,359000.0
2012-08-28 09:30:00,9.03,9.04,8.9,8.91,399200.0,7.8563,7.865,7.7432,7.7519,399200.0
2012-08-28 09:35:00,8.91,8.92,8.82,8.88,284400.0,7.7519,7.7606,7.6736,7.7258,284400.0
2012-08-28 09:40:00,8.89,8.91,8.8,8.83,642800.0,7.7345,7.7519,7.6562,7.6823,642800.0
2012-08-28 09:45:00,8.83,8.89,8.82,8.87,747300.0,7.6823,7.7345,7.6736,7.7171,747300.0
2012-08-28 09:50:00,8.86,8.91,8.82,8.89,1058400.0,7.7084,7.7519,7.6736,7.7345,1058400.0
2012-08-28 09:55:00,8.9,8.91,8.81,8.83,909000.0,7.7432,7.7519,7.6649,7.6823,909000.0
2012-08-28 10:00:00,8.83,8.85,8.78,8.8,824400.0,7.6823,7.6997,7.6388,7.6562,824400.0
2012-08-28 10:05:00,8.79,8.83,8.79,8.8,709300.0,7.6475,7.6823,7.6475,7.6562,709300.0
2012-08-28 10:10:00,8.79,8.83,8.78,8.8,617000.0,7.6475,7.6823,7.6388,7.6562,617000.0
2012-08-28 10:15:00,8.8,8.86,8.8,8.84,378000.0,7.6562,7.7084,7.6562,7.691,378000.0
2012-08-28 10:20:00,8.85,8.87,8.82,8.82,331200.0,7.6997,7.7171,7.6736,7.6736,331200.0
2012-08-28 10:25:00,8.82,8.86,8.8,8.86,312400.0,7.6736,7.7084,7.6562,7.7084,312400.0
2012-08-28 10:30:00,8.86,8.88,8.85,8.88,116200.0,7.7084,7.7258,7.6997,7.7258,116200.0
2012-08-28 10:35:00,8.88,8.88,8.85,8.86,106900.0,7.7258,7.7258,7.6997,7.7084,106900.0
2012-08-28 10:40:00,8.86,8.88,8.86,8.88,128900.0,7.7084,7.7258,7.7084,7.7258,128900.0
2012-08-28 10:45:00,8.88,8.9,8.87,8.88,134400.0,7.7258,7.7432,7.7171,7.7258,134400.0
2012-08-28 10:50:00,8.88,8.89,8.88,8.88,113100.0,7.7258,7.7345,7.7258,7.7258,113100.0
2012-08-28 10:55:00,8.88,8.88,8.83,8.84,136600.0,7.7258,7.7258,7.6823,7.691,136600.0
2012-08-28 11:00:00,8.84,8.86,8.82,8.85,194300.0,7.691,7.7084,7.6736,7.6997,194300.0
2012-08-28 11:05:00,8.86,8.86,8.83,8.83,102400.0,7.7084,7.7084,7.6823,7.6823,102400.0
2012-08-28 11:10:00,8.83,8.84,8.81,8.83,307700.0,7.6823,7.691,7.6649,7.6823,307700.0
2012-08-28 11:15:00,8.83,8.85,8.83,8.85,197000.0,7.6823,7.6997,7.6823,7.6997,197000.0
2012-08-28 11:20:00,8.85,8.85,8.82,8.82,192800.0,7.6997,7.6997,7.6736,7.6736,192800.0
2012-08-28 11:25:00,8.83,8.84,8.82,8.84,61300.0,7.6823,7.691,7.6736,7.691,61300.0
2012-08-28 11:30:00,8.84,8.84,8.8,8.81,440300.0,7.691,7.691,7.6562,7.6649,440300.0
2012-08-28 11:35:00,8.82,8.83,8.8,8.81,158100.0,7.6736,7.6823,7.6562,7.6649,158100.0
2012-08-28 11:40:00,8.82,8.82,8.78,8.78,239000.0,7.6736,7.6736,7.6388,7.6388,239000.0
2012-08-28 11:45:00,8.79,8.8,8.78,8.8,172100.0,7.6475,7.6562,7.6388,7.6562,172100.0
2012-08-28 11:50:00,8.79,8.8,8.79,8.8,36100.0,7.6475,7.6562,7.6475,7.6562,36100.0
2012-08-28 11:55:00,8.8,8.8,8.79,8.79,35300.0,7.6562,7.6562,7.6475,7.6475,35300.0
2012-08-28 12:00:00,8.79,8.8,8.79,8.8,73100.0,7.6475,7.6562,7.6475,7.6562,73100.0
2012-08-28 12:05:00,8.79,8.8,8.79,8.79,154000.0,7.6475,7.6562,7.6475,7.6475,154000.0
2012-08-28 12:10:00,8.8,8.8,8.79,8.8,81600.0,7.6562,7.6562,7.6475,7.6562,81600.0
2012-08-28 12:15:00,8.79,8.8,8.77,8.77,238400.0,7.6475,7.6562,7.6301,7.6301,238400.0
2012-08-28 12:20:00,8.78,8.78,8.75,8.76,658900.0,7.6388,7.6388,7.6127,7.6214,658900.0
2012-08-28 12:25:00,8.76,8.77,8.75,8.75,200600.0,7.6214,7.6301,7.6127,7.6127,200600.0
2012-08-28 12:30:00,8.76,8.78,8.75,8.76,189100.0,7.6214,7.6388,7.6127,7.6214,189100.0
2012-08-28 12:35:00,8.76,8.78,8.75,8.78,126800.0,7.6214,7.6388,7.6127,7.6388,126800.0
2012-08-28 12:40:00,8.77,8.78,8.75,8.76,134300.0,7.6301,7.6388,7.6127,7.6214,134300.0
2012-08-28 12:45:00,8.75,8.77,8.75,8.77,171400.0,7.6127,7.6301,7.6127,7.6301,171400.0
2012-08-28 12:50:00,8.77,8.77,8.75,8.76,98300.0,7.6301,7.6301,7.6127,7.6214,98300.0
2012-08-28 12:55:00,8.76,8.76,8.75,8.75,100700.0,7.6214,7.6214,7.6127,7.6127,100700.0
2012-08-28 13:00:00,8.76,8.76,8.74,8.75,379300.0,7.6214,7.6214,7.604,7.6127,379300.0
2012-08-28 13:05:00,8.75,8.77,8.71,8.77,669500.0,7.6127,7.6301,7.5779,7.6301,669500.0
2012-08-28 13:10:00,8.77,8.78,8.76,8.76,94800.0,7.6301,7.6388,7.6214,7.6214,94800.0
2012-08-28 13:15:00,8.76,8.78,8.76,8.78,93000.0,7.6214,7.6388,7.6214,7.6388,93000.0
2012-08-28 13:20:00,8.78,8.79,8.78,8.79,97400.0,7.6388,7.6475,7.6388,7.6475,97400.0
2012-08-28 13:25:00,8.79,8.79,8.74,8.75,149100.0,7.6475,7.6475,7.604,7.6127,149100.0
2012-08-28 13:30:00,8.75,8.76,8.74,8.74,71000.0,7.6127,7.6214,7.604,7.604,71000.0
2012-08-28 13:35:00,8.74,8.75,8.74,8.74,67100.0,7.604,7.6127,7.604,7.604,67100.0
2012-08-28 13:40:00,8.75,8.75,8.74,8.75,30800.0,7.6127,7.6127,7.604,7.6127,30800.0
2012-08-28 13:45:00,8.75,8.75,8.73,8.75,195800.0,7.6127,7.6127,7.5953,7.6127,195800.0
2012-08-28 13:50:00,8.75,8.75,8.72,8.73,109900.0,7.6127,7.6127,7.5866,7.5953,109900.0
2012-08-28 13:55:00,8.74,8.74,8.7,8.71,339800.0,7.604,7.604,7.5692,7.5779,339800.0
2012-08-28 14:00:00,8.71,8.72,8.71,8.71,56600.0,7.5779,7.5866,7.5779,7.5779,56600.0
2012-08-28 14:05:00,8.72,8.72,8.71,8.72,66800.0,7.5866,7.5866,7.5779,7.5866,66800.0
2012-08-28 14:10:00,8.72,8.72,8.71,8.71,119500.0,7.5866,7.5866,7.5779,7.5779,119500.0
2012-08-28 14:15:00,8.71,8.72,8.69,8.69,192500.0,7.5779,7.5866,7.5605,7.5605,192500.0
2012-08-28 14:20:00,8.7,8.74,8.69,8.72,216300.0,7.5692,7.604,7.5605,7.5866,216300.0
2012-08-28 14:25:00,8.72,8.73,8.72,8.72,24100.0,7.5866,7.5953,7.5866,7.5866,24100.0
2012-08-28 14:30:00,8.73,8.74,8.72,8.74,65200.0,7.5953,7.604,7.5866,7.604,65200.0
2012-08-28 14:35:00,8.74,8.75,8.73,8.74,127000.0,7.604,7.6127,7.5953,7.604,127000.0
2012-08-28 14:40:00,8.73,8.74,8.72,8.74,158500.0,7.5953,7.604,7.5866,7.604,158500.0
2012-08-28 14:45:00,8.74,8.75,8.73,8.74,74600.0,7.604,7.6127,7.5953,7.604,74600.0
2012-08-28 14:50:00,8.75,8.75,8.71,8.72,160900.0,7.6127,7.6127,7.5779,7.5866,160900.0
2012-08-28 14:55:00,8.73,8.73,8.7,8.71,150700.0,7.5953,7.5953,7.5692,7.5779,150700.0
2012-08-28 15:00:00,8.72,8.72,8.7,8.71,203800.0,7.5866,7.5866,7.5692,7.5779,203800.0
2012-08-28 15:05:00,8.71,8.71,8.7,8.71,153600.0,7.5779,7.5779,7.5692,7.5779,153600.0
2012-08-28 15:10:00,8.71,8.71,8.68,8.71,586600.0,7.5779,7.5779,7.5518,7.5779,586600.0
2012-08-28 15:15:00,8.71,8.72,8.7,8.7,167600.0,7.5779,7.5866,7.5692,7.5692,167600.0
2012-08-28 15:20:00,8.7,8.7,8.69,8.7,127700.0,7.5692,7.5692,7.5605,7.5692,127700.0
2012-08-28 15:25:00,8.7,8.7,8.68,8.69,116300.0,7.5692,7.5692,7.5518,7.5605,116300.0
2012-08-28 15:30:00,8.69,8.69,8.67,8.69,360200.0,7.5605,7.5605,7.5431,7.5605,360200.0
2012-08-28 15:35:00,8.68,8.69,8.68,8.69,140000.0,7.5518,7.5605,7.5518,7.5605,140000.0
2012-08-28 15:40:00,8.69,8.69,8.68,8.68,294800.0,7.5605,7.5605,7.5518,7.5518,294800.0
2012-08-28 15:45:00,8.68,8.69,8.67,8.67,192900.0,7.5518,7.5605,7.5431,7.5431,192900.0
2012-08-28 15:50:00,8.68,8.68,8.67,8.67,359600.0,7.5518,7.5518,7.5431,7.5431,359600.0
2012-08-28 15:55:00,8.68,8.69,8.67,8.68,1137400.0,7.5518,7.5605,7.5431,7.5518,1137400.0
2012-08-29 09:30:00,8.73,8.75,8.71,8.72,180900.0,7.5953,7.6127,7.5779,7.5866,180900.0
2012-08-29 09:35:00,8.72,8.74,8.68,8.7,262500.0,7.5866,7.604,7.5518,7.5692,262500.0
2012-08-29 09:40:00,8.7,8.71,8.69,8.7,143300.0,7.5692,7.5779,7.5605,7.5692,143300.0
2012-08-29 09:45:00,8.7,8.7,8.68,8.69,178900.0,7.5692,7.5692,7.5518,7.5605,178900.0
2012-08-29 09:50:00,8.69,8.71,8.66,8.66,359400.0,7.5605,7.5779,7.5344,7.5344,359400.0
2012-08-29 09:55:00,8.66,8.66,8.58,8.62,383600.0,7.5344,7.5344,7.4648,7.4996,383600.0
2012-08-29 10:00:00,8.62,8.64,8.61,8.62,208400.0,7.4996,7.517,7.4909,7.4996,208400.0
2012-08-29 10:05:00,8.63,8.65,8.59,8.6,194600.0,7.5083,7.5257,7.4735,7.4822,194600.0
2012-08-29 10:10:00,8.59,8.6,8.51,8.58,721300.0,7.4735,7.4822,7.4039,7.4648,721300.0
2012-08-29 10:15:00,8.58,8.61,8.57,8.57,235300.0,7.4648,7.4909,7.4561,7.4561,235300.0
2012-08-29 10:20:00,8.57,8.57,8.54,8.56,417600.0,7.4561,7.4561,7.43,7.4474,417600.0
2012-08-29 10:25:00,8.55,8.57,8.54,8.56,236700.0,7.4387,7.4561,7.43,7.4474,236700.0
2012-08-29 10:30:00,8.57,8.58,8.55,8.56,251000.0,7.4561,7.4648,7.4387,7.4474,251000.0
2012-08-29 10:35:00,8.55,8.57,8.54,8.54,455600.0,7.4387,7.4561,7.43,7.43,455600.0
2012-08-29 10:40:00,8.54,8.56,8.52,8.53,291500.0,7.43,7.4474,7.4126,7.4213,291500.0
2012-08-29 10:45:00,8.53,8.53,8.46,8.5,798200.0,7.4213,7.4213,7.3604,7.3952,798200.0
2012-08-29 10:50:00,8.46,8.54,8.46,8.51,498000.0,7.3604,7.43,7.3604,7.4039,498000.0
2012-08-29 10:55:00,8.51,8.52,8.49,8.5,490400.0,7.4039,7.4126,7.3865,7.3952,490400.0
2012-08-29 11:00:00,8.5,8.53,8.5,8.52,113900.0,7.3952,7.4213,7.3952,7.4126,113900.0
2012-08-29 11:05:00,8.53,8.55,8.53,8.54,217400.0,7.4213,7.4387,7.4213,7.43,217400.0
2012-08-29 11:10:00,8.54,8.57,8.53,8.57,95800.0,7.43,7.4561,7.4213,7.4561,95800.0
2012-08-29 11:15:00,8.57,8.62,8.56,8.62,151900.0,7.4561,7.4996,7.4474,7.4996,151900.0
2012-08-29 11:20:00,8.62,8.62,8.6,8.6,231700.0,7.4996,7.4996,7.4822,7.4822,231700.0
2012-08-29 11:25:00,8.61,8.61,8.57,8.61,355900.0,7.4909,7.4909,7.4561,7.4909,355900.0
2012-08-29 11:30:00,8.61,8.64,8.6,8.64,201600.0,7.4909,7.517,7.4822,7.517,201600.0
2012-08-29 11:35:00,8.64,8.65,8.6,8.61,228300.0,7.517,7.5257,7.4822,7.4909,228300.0
2012-08-29 11:40:00,8.6,8.61,8.57,8.57,129400.0,7.4822,7.4909,7.4561,7.4561,129400.0
2012-08-29 11:45:00,8.57,8.59,8.57,8.58,84000.0,7.4561,7.4735,7.4561,7.4648,84000.0
2012-08-29 11:50:00,8.58,8.58,8.57,8.57,42700.0,7.4648,7.4648,7.4561,7.4561,42700.0
2012-08-29 11:55:00,8.57,8.58,8.52,8.52,135400.0,7.4561,7.4648,7.4126,7.4126,135400.0
2012-08-29 12:00:00,8.52,8.55,8.51,8.53,429500.0,7.4126,7.4387,7.4039,7.4213,429500.0
2012-08-29 12:05:00,8.53,8.55,8.52,8.55,54400.0,7.4213,7.4387,7.4126,7.4387,54400.0
2012-08-29 12:10:00,8.55,8.55,8.54,8.54,43700.0,7.4387,7.4387,7.43,7.43,43700.0
2012-08-29 12:15:00,8.54,8.55,8.54,8.54,19400.0,7.43,7.4387,7.43,7.43,19400.0
2012-08-29 12:20:00,8.54,8.55,8.54,8.55,149300.0,7.43,7.4387,7.43,7.4387,149300.0
2012-08-29 12:25:00,8.55,8.55,8.54,8.54,37000.0,7.4387,7.4387,7.43,7.43,37000.0
2012-08-29 12:30:00,8.55,8.55,8.52,8.52,325700.0,7.4387,7.4387,7.4126,7.4126,325700.0
2012-08-29 12:35:00,8.52,8.53,8.51,8.52,92700.0,7.4126,7.4213,7.4039,7.4126,92700.0
2012-08-29 12:40:00,8.52,8.53,8.52,8.53,52700.0,7.4126,7.4213,7.4126,7.4213,52700.0
2012-08-29 12:45:00,8.53,8.57,8.52,8.57,227200.0,7.4213,7.4561,7.4126,7.4561,227200.0
2012-08-29 12:50:00,8.57,8.59,8.57,8.59,124600.0,7.4561,7.4735,7.4561,7.4735,124600.0
2012-08-29 12:55:00,8.59,8.59,8.58,8.59,25900.0,7.4735,7.4735,7.4648,7.4735,25900.0
2012-08-29 13:00:00,8.59,8.59,8.57,8.58,118500.0,7.4735,7.4735,7.4561,7.4648,118500.0
2012-08-29 13:05:00,8.58,8.58,8.57,8.58,29300.0,7.4648,7.4648,7.4561,7.4648,29300.0
2012-08-29 13:10:00,8.58,8.58,8.57,8.57,69000.0,7.4648,7.4648,7.4561,7.4561,69000.0
2012-08-29 13:15:00,8.57,8.58,8.55,8.55,114200.0,7.4561,7.4648,7.4387,7.4387,114200.0
2012-08-29 13:20:00,8.55,8.58,8.55,8.56,128100.0,7.4387,7.4648,7.4387,7.4474,128100.0
2012-08-29 13:25:00,8.57,8.58,8.57,8.58,48800.0,7.4561,7.4648,7.4561,7.4648,48800.0
2012-08-29 13:30:00,8.58,8.58,8.57,8.58,20400.0,7.4648,7.4648,7.4561,7.4648,20400.0
2012-08-29 13:35:00,8.58,8.58,8.57,8.57,22400.0,7.4648,7.4648,7.4561,7.4561,22400.0
2012-08-29 13:40:00,8.58,8.58,8.57,8.58,22900.0,7.4648,7.4648,7.4561,7.4648,22900.0
2012-08-29 13:45:00,8.58,8.58,8.57,8.58,26800.0,7.4648,7.4648,7.4561,7.4648,26800.0
2012-08-29 13:50:00,8.58,8.6,8.57,8.59,191600.0,7.4648,7.4822,7.4561,7.4735,191600.0
2012-08-29 13:55:00,8.6,8.62,8.59,8.6,221900.0,7.4822,7.4996,7.4735,7.4822,221900.0
2012-08-29 14:00:00,8.61,8.61,8.58,8.59,185200.0,7.4909,7.4909,7.4648,7.4735,185200.0
2012-08-29 14:05:00,8.59,8.6,8.57,8.58,130700.0,7.4735,7.4822,7.4561,7.4648,130700.0
2012-08-29 14:10:00,8.58,8.58,8.57,8.58,175500.0,7.4648,7.4648,7.4561,7.4648,175500.0
2012-08-29 14:15:00,8.58,8.59,8.58,8.59,107800.0,7.4648,7.4735,7.4648,7.4735,107800.0
2012-08-29 14:20:00,8.59,8.59,8.58,8.59,37500.0,7.4735,7.4735,7.4648,7.4735,37500.0
2012-08-29 14:25:00,8.59,8.59,8.58,8.59,127700.0,7.4735,7.4735,7.4648,7.4735,127700.0
2012-08-29 14:30:00,8.59,8.59,8.58,8.59,24900.0,7.4735,7.4735,7.4648,7.4735,24900.0
2012-08-29 14:35:00,8.58,8.59,8.56,8.56,282500.0,7.4648,7.4735,7.4474,7.4474,282500.0
2012-08-29 14:40:00,8.56,8.59,8.56,8.59,155000.0,7.4474,7.4735,7.4474,7.4735,155000.0
2012-08-29 14:45:00,8.59,8.61,8.58,8.6,200900.0,7.4735,7.4909,7.4648,7.4822,200900.0
2012-08-29 14:50:00,8.6,8.62,8.59,8.62,72200.0,7.4822,7.4996,7.4735,7.4996,72200.0
2012-08-29 14:55:00,8.62,8.62,8.6,8.6,103300.0,7.4996,7.4996,7.4822,7.4822,103300.0
2012-08-29 15:00:00,8.6,8.62,8.6,8.62,141800.0,7.4822,7.4996,7.4822,7.4996,141800.0
2012-08-29 15:05:00,8.62,8.62,8.61,8.62,109100.0,7.4996,7.4996,7.4909,7.4996,109100.0
2012-08-29 15:10:00,8.62,8.62,8.59,8.61,398000.0,7.4996,7.4996,7.4735,7.4909,398000.0
2012-08-29 15:15:00,8.61,8.61,8.6,8.61,41000.0,7.4909,7.4909,7.4822,7.4909,41000.0
2012-08-29 15:20:00,8.61,8.61,8.6,8.61,86000.0,7.4909,7.4909,7.4822,7.4909,86000.0
2012-08-29 15:25:00,8.61,8.61,8.6,8.6,71300.0,7.4909,7.4909,7.4822,7.4822,71300.0
2012-08-29 15:30:00,8.61,8.61,8.6,8.6,110200.0,7.4909,7.4909,7.4822,7.4822,110200.0
2012-08-29 15:35:00,8.61,8.61,8.59,8.6,225700.0,7.4909,7.4909,7.4735,7.4822,225700.0
2012-08-29 15:40:00,8.6,8.61,8.59,8.6,323300.0,7.4822,7.4909,7.4735,7.4822,323300.0
2012-08-29 15:45:00,8.6,8.61,8.59,8.6,94900.0,7.4822,7.4909,7.4735,7.4822,94900.0
2012-08-29 15:50:00,8.61,8.61,8.6,8.61,136500.0,7.4909,7.4909,7.4822,7.4909,136500.0
2012-08-29 15:55:00,8.61,8.62,8.6,8.6,478200.0,7.4909,7.4996,7.4822,7.4822,478200.0
2012-08-30 09:30:00,8.63,8.65,8.55,8.58,110100.0,7.5083,7.5257,7.4387,7.4648,110100.0
2012-08-30 09:35:00,8.57,8.57,8.55,8.55,93500.0,7.4561,7.4561,7.4387,7.4387,93500.0
2012-08-30 09:40:00,8.56,8.57,8.53,8.54,264400.0,7.4474,7.4561,7.4213,7.43,264400.0
2012-08-30 09:45:00,8.54,8.59,8.53,8.54,221000.0,7.43,7.4735,7.4213,7.43,221000.0
2012-08-30 09:50:00,8.54,8.55,8.52,8.55,267800.0,7.43,7.4387,7.4126,7.4387,267800.0
2012-08-30 09:55:00,8.54,8.58,8.54,8.58,111700.0,7.43,7.4648,7.43,7.4648,111700.0
2012-08-30 10:00:00,8.58,8.59,8.57,8.58,157200.0,7.4648,7.4735,7.4561,7.4648,157200.0
2012-08-30 10:05:00,8.58,8.59,8.57,8.57,59600.0,7.4648,7.4735,7.4561,7.4561,59600.0
2012-08-30 10:10:00,8.57,8.58,8.54,8.54,57100.0,7.4561,7.4648,7.43,7.43,57100.0
2012-08-30 10:15:00,8.55,8.56,8.53,8.55,90800.0,7.4387,7.4474,7.4213,7.4387,90800.0
2012-08-30 10:20:00,8.55,8.56,8.53,8.54,68600.0,7.4387,7.4474,7.4213,7.43,68600.0
2012-08-30 10:25:00,8.55,8.57,8.51,8.52,509000.0,7.4387,7.4561,7.4039,7.4126,509000.0
2012-08-30 10:30:00,8.51,8.54,8.51,8.51,252700.0,7.4039,7.43,7.4039,7.4039,252700.0
2012-08-30 10:35:00,8.52,8.53,8.51,8.53,59600.0,7.4126,7.4213,7.4039,7.4213,59600.0
2012-08-30 10:40:00,8.53,8.54,8.52,8.53,47700.0,7.4213,7.43,7.4126,7.4213,47700.0
2012-08-30 10:45:00,8.54,8.55,8.52,8.53,284900.0,7.43,7.4387,7.4126,7.4213,284900.0
2012-08-30 10:50:00,8.54,8.58,8.52,8.54,319800.0,7.43,7.4648,7.4126,7.43,319800.0
2012-08-30 10:55:00,8.55,8.55,8.53,8.55,111700.0,7.4387,7.4387,7.4213,7.4387,111700.0
2012-08-30 11:00:00,8.55,8.57,8.54,8.54,229600.0,7.4387,7.4561,7.43,7.43,229600.0
2012-08-30 11:05:00,8.54,8.57,8.53,8.57,237900.0,7.43,7.4561,7.4213,7.4561,237900.0
2012-08-30 11:10:00,8.57,8.57,8.54,8.56,172600.0,7.4561,7.4561,7.43,7.4474,172600.0
2012-08-30 11:15:00,8.55,8.57,8.55,8.55,130700.0,7.4387,7.4561,7.4387,7.4387,130700.0
2012-08-30 11:20:00,8.55,8.58,8.55,8.58,103300.0,7.4387,7.4648,7.4387,7.4648,103300.0
2012-08-30 11:25:00,8.58,8.6,8.58,8.59,243500.0,7.4648,7.4822,7.4648,7.4735,243500.0
2012-08-30 11:30:00,8.59,8.59,8.58,8.58,15500.0,7.4735,7.4735,7.4648,7.4648,15500.0
2012-08-30 11:35:00,8.59,8.6,8.58,8.6,66700.0,7.4735,7.4822,7.4648,7.4822,66700.0
2012-08-30 11:40:00,8.59,8.62,8.58,8.59,505200.0,7.4735,7.4996,7.4648,7.4735,505200.0
2012-08-30 11:45:00,8.59,8.6,8.56,8.56,210300.0,7.4735,7.4822,7.4474,7.4474,210300.0
2012-08-30 11:50:00,8.56,8.57,8.55,8.57,68100.0,7.4474,7.4561,7.4387,7.4561,68100.0
2012-08-30 11:55:00,8.57,8.57,8.56,8.57,14800.0,7.4561,7.4561,7.4474,7.4561,14800.0
2012-08-30 12:00:00,8.57,8.58,8.56,8.57,17700.0,7.4561,7.4648,7.4474,7.4561,17700.0
2012-08-30 12:05:00,8.58,8.58,8.56,8.56,42800.0,7.4648,7.4648,7.4474,7.4474,42800.0
2012-08-30 12:10:00,8.57,8.58,8.56,8.58,36600.0,7.4561,7.4648,7.4474,7.4648,36600.0
2012-08-30 12:15:00,8.57,8.58,8.57,8.58,40500.0,7.4561,7.4648,7.4561,7.4648,40500.0
2012-08-30 12:20:00,8.58,8.59,8.54,8.55,247900.0,7.4648,7.4735,7.43,7.4387,247900.0
2012-08-30 12:25:00,8.56,8.56,8.55,8.56,11700.0,7.4474,7.4474,7.4387,7.4474,11700.0
2012-08-30 12:30:00,8.55,8.57,8.54,8.54,142900.0,7.4387,7.4561,7.43,7.43,142900.0
2012-08-30 12:35:00,8.54,8.55,8.54,8.54,11400.0,7.43,7.4387,7.43,7.43,11400.0
2012-08-30 12:40:00,8.54,8.55,8.53,8.54,56600.0,7.43,7.4387,7.4213,7.43,56600.0
2012-08-30 12:45:00,8.54,8.54,8.53,8.54,7700.0,7.43,7.43,7.4213,7.43,7700.0
2012-08-30 12:50:00,8.54,8.56,8.54,8.54,56100.0,7.43,7.4474,7.43,7.43,56100.0
2012-08-30 12:55:00,8.55,8.58,8.54,8.57,124500.0,7.4387,7.4648,7.43,7.4561,124500.0
2012-08-30 13:00:00,8.57,8.58,8.55,8.57,98700.0,7.4561,7.4648,7.4387,7.4561,98700.0
2012-08-30 13:05:00,8.57,8.57,8.56,8.57,69300.0,7.4561,7.4561,7.4474,7.4561,69300.0
2012-08-30 13:10:00,8.57,8.58,8.56,8.57,154000.0,7.4561,7.4648,7.4474,7.4561,154000.0
2012-08-30 13:15:00,8.58,8.59,8.57,8.58,288100.0,7.4648,7.4735,7.4561,7.4648,288100.0
2012-08-30 13:20:00,8.57,8.58,8.54,8.54,238800.0,7.4561,7.4648,7.43,7.43,238800.0
2012-08-30 13:25:00,8.54,8.56,8.53,8.55,124700.0,7.43,7.4474,7.4213,7.4387,124700.0
2012-08-30 13:30:00,8.55,8.56,8.54,8.54,54000.0,7.4387,7.4474,7.43,7.43,54000.0
2012-08-30 13:35:00,8.55,8.55,8.54,8.54,22500.0,7.4387,7.4387,7.43,7.43,22500.0
2012-08-30 13:40:00,8.55,8.55,8.54,8.55,8700.0,7.4387,7.4387,7.43,7.4387,8700.0
2012-08-30 13:45:00,8.54,8.56,8.54,8.55,172700.0,7.43,7.4474,7.43,7.4387,172700.0
2012-08-30 13:50:00,8.54,8.56,8.52,8.52,256800.0,7.43,7.4474,7.4126,7.4126,256800.0
2012-08-30 13:55:00,8.52,8.54,8.52,8.54,74800.0,7.4126,7.43,7.4126,7.43,74800.0
2012-08-30 14:00:00,8.54,8.55,8.52,8.53,199300.0,7.43,7.4387,7.4126,7.4213,199300.0
2012-08-30 14:05:00,8.53,8.55,8.53,8.55,148300.0,7.4213,7.4387,7.4213,7.4387,148300.0
2012-08-30 14:10:00,8.55,8.58,8.55,8.58,98500.0,7.4387,7.4648,7.4387,7.4648,98500.0
2012-08-30 14:15:00,8.57,8.58,8.56,8.57,53200.0,7.4561,7.4648,7.4474,7.4561,53200.0
2012-08-30 14:20:00,8.57,8.57,8.54,8.55,332700.0,7.4561,7.4561,7.43,7.4387,332700.0
2012-08-30 14:25:00,8.55,8.57,8.53,8.55,279200.0,7.4387,7.4561,7.4213,7.4387,279200.0
2012-08-30 14:30:00,8.56,8.56,8.54,8.54,82700.0,7.4474,7.4474,7.43,7.43,82700.0
2012-08-30 14:35:00,8.54,8.55,8.54,8.54,278600.0,7.43,7.4387,7.43,7.43,278600.0
2012-08-30 14:40:00,8.55,8.55,8.53,8.53,57000.0,7.4387,7.4387,7.4213,7.4213,57000.0
2012-08-30 14:45:00,8.53,8.54,8.53,8.53,47600.0,7.4213,7.43,7.4213,7.4213,47600.0
2012-08-30 14:50:00,8.54,8.56,8.53,8.55,402800.0,7.43,7.4474,7.4213,7.4387,402800.0
2012-08-30 14:55:00,8.54,8.54,8.53,8.54,66200.0,7.43,7.43,7.4213,7.43,66200.0
2012-08-30 15:00:00,8.54,8.55,8.53,8.55,124100.0,7.43,7.4387,7.4213,7.4387,124100.0
2012-08-30 15:05:00,8.55,8.56,8.53,8.53,298500.0,7.4387,7.4474,7.4213,7.4213,298500.0
2012-08-30 15:10:00,8.53,8.57,8.53,8.57,337200.0,7.4213,7.4561,7.4213,7.4561,337200.0
2012-08-30 15:15:00,8.57,8.59,8.55,8.58,174800.0,7.4561,7.4735,7.4387,7.4648,174800.0
2012-08-30 15:20:00,8.59,8.6,8.57,8.57,237900.0,7.4735,7.4822,7.4561,7.4561,237900.0
2012-08-30 15:25:00,8.57,8.58,8.55,8.55,291900.0,7.4561,7.4648,7.4387,7.4387,291900.0
2012-08-30 15:30:00,8.55,8.58,8.55,8.58,268600.0,7.4387,7.4648,7.4387,7.4648,268600.0
2012-08-30 15:35:00,8.58,8.58,8.52,8.56,434400.0,7.4648,7.4648,7.4126,7.4474,434400.0
2012-08-30 15:40:00,8.56,8.56,8.55,8.55,104800.0,7.4474,7.4474,7.4387,7.4387,104800.0
2012-08-30 15:45:00,8.56,8.57,8.55,8.57,181200.0,7.4474,7.4561,7.4387,7.4561,181200.0
2012-08-30 15:50:00,8.57,8.57,8.54,8.54,350200.0,7.4561,7.4561,7.43,7.43,350200.0
2012-08-30 15:55:00,8.54,8.55,8.54,8.55,296900.0,7.43,7.4387,7.43,7.4387,296900.0
2012-08-31 09:30:00,8.72,8.75,8.65,8.73,308100.0,7.5866,7.6127,7.5257,7.5953,308100.0
2012-08-31 09:35:00,8.73,8.83,8.72,8.76,342600.0,7.5953,7.6823,7.5866,7.6214,342600.0
2012-08-31 09:40:00,8.76,8.76,8.68,8.71,200400.0,7.6214,7.6214,7.5518,7.5779,200400.0
2012-08-31 09:45:00,8.71,8.75,8.67,8.7,496200.0,7.5779,7.6127,7.5431,7.5692,496200.0
2012-08-31 09:50:00,8.71,8.72,8.67,8.7,223800.0,7.5779,7.5866,7.5431,7.5692,223800.0
2012-08-31 09:55:00,8.7,8.72,8.69,8.71,122000.0,7.5692,7.5866,7.5605,7.5779,122000.0
2012-08-31 10:00:00,8.71,8.71,8.65,8.7,243700.0,7.5779,7.5779,7.5257,7.5692,243700.0
2012-08-31 10:05:00,8.71,8.72,8.69,8.7,420300.0,7.5779,7.5866,7.5605,7.5692,420300.0
2012-08-31 10:10:00,8.7,8.71,8.67,8.71,400500.0,7.5692,7.5779,7.5431,7.5779,400500.0
2012-08-31 10:15:00,8.71,8.72,8.68,8.69,278100.0,7.5779,7.5866,7.5518,7.5605,278100.0
2012-08-31 10:20:00,8.7,8.71,8.66,8.68,122400.0,7.5692,7.5779,7.5344,7.5518,122400.0
2012-08-31 10:25:00,8.68,8.69,8.65,8.66,69000.0,7.5518,7.5605,7.5257,7.5344,69000.0
2012-08-31 10:30:00,8.65,8.71,8.65,8.71,112700.0,7.5257,7.5779,7.5257,7.5779,112700.0
2012-08-31 10:35:00,8.71,8.72,8.68,8.69,70100.0,7.5779,7.5866,7.5518,7.5605,70100.0
2012-08-31 10:40:00,8.69,8.7,8.67,8.69,70400.0,7.5605,7.5692,7.5431,7.5605,70400.0
2012-08-31 10:45:00,8.69,8.72,8.68,8.71,71100.0,7.5605,7.5866,7.5518,7.5779,71100.0
2012-08-31 10:50:00,8.71,8.75,8.71,8.75,62500.0,7.5779,7.6127,7.5779,7.6127,62500.0
2012-08-31 10:55:00,8.75,8.78,8.74,8.77,388100.0,7.6127,7.6388,7.604,7.6301,388100.0
2012-08-31 11:00:00,8.77,8.8,8.76,8.79,104600.0,7.6301,7.6562,7.6214,7.6475,104600.0
2012-08-31 11:05:00,8.78,8.79,8.77,8.78,106700.0,7.6388,7.6475,7.6301,7.6388,106700.0
2012-08-31 11:10:00,8.78,8.81,8.78,8.79,128700.0,7.6388,7.6649,7.6388,7.6475,128700.0
2012-08-31 11:15:00,8.78,8.8,8.77,8.79,97200.0,7.6388,7.6562,7.6301,7.6475,97200.0
2012-08-31 11:20:00,8.79,8.8,8.79,8.8,61900.0,7.6475,7.6562,7.6475,7.6562,61900.0
2012-08-31 11:25:00,8.8,8.81,8.76,8.77,91300.0,7.6562,7.6649,7.6214,7.6301,91300.0
2012-08-31 11:30:00,8.77,8.78,8.75,8.76,42800.0,7.6301,7.6388,7.6127,7.6214,42800.0
2012-08-31 11:35:00,8.75,8.78,8.75,8.77,114400.0,7.6127,7.6388,7.6127,7.6301,114400.0
2012-08-31 11:40:00,8.78,8.78,8.77,8.77,31100.0,7.6388,7.6388,7.6301,7.6301,31100.0
2012-08-31 11:45:00,8.77,8.78,8.77,8.77,32700.0,7.6301,7.6388,7.6301,7.6301,32700.0
2012-08-31 11:50:00,8.77,8.78,8.76,8.76,98800.0,7.6301,7.6388,7.6214,7.6214,98800.0
2012-08-31 11:55:00,8.76,8.77,8.76,8.76,54500.0,7.6214,7.6301,7.6214,7.6214,54500.0
2012-08-31 12:00:00,8.76,8.78,8.76,8.78,80700.0,7.6214,7.6388,7.6214,7.6388,80700.0
2012-08-31 12:05:00,8.78,8.81,8.77,8.8,233700.0,7.6388,7.6649,7.6301,7.6562,233700.0
2012-08-31 12:10:00,8.8,8.8,8.74,8.74,163600.0,7.6562,7.6562,7.604,7.604,163600.0
2012-08-31 12:15:00,8.75,8.75,8.74,8.74,28600.0,7.6127,7.6127,7.604,7.604,28600.0
2012-08-31 12:20:00,8.74,8.75,8.72,8.72,84900.0,7.604,7.6127,7.5866,7.5866,84900.0
2012-08-31 12:25:00,8.72,8.73,8.71,8.71,33200.0,7.5866,7.5953,7.5779,7.5779,33200.0
2012-08-31 12:30:00,8.71,8.73,8.7,8.73,99700.0,7.5779,7.5953,7.5692,7.5953,99700.0
2012-08-31 12:35:00,8.73,8.74,8.72,8.73,134100.0,7.5953,7.604,7.5866,7.5953,134100.0
2012-08-31 12:40:00,8.74,8.77,8.72,8.75,288300.0,7.604,7.6301,7.5866,7.6127,288300.0
2012-08-31 12:45:00,8.74,8.75,8.73,8.74,46900.0,7.604,7.6127,7.5953,7.604,46900.0
2012-08-31 12:50:00,8.73,8.74,8.72,8.72,31000.0,7.5953,7.604,7.5866,7.5866,31000.0
2012-08-31 12:55:00,8.72,8.73,8.72,8.72,12600.0,7.5866,7.5953,7.5866,7.5866,12600.0
2012-08-31 13:00:00,8.72,8.74,8.71,8.74,170000.0,7.5866,7.604,7.5779,7.604,170000.0
2012-08-31 13:05:00,8.74,8.74,8.73,8.73,18800.0,7.604,7.604,7.5953,7.5953,18800.0
2012-08-31 13:10:00,8.74,8.76,8.7,8.71,186100.0,7.604,7.6214,7.5692,7.5779,186100.0
2012-08-31 13:15:00,8.71,8.71,8.7,8.7,66100.0,7.5779,7.5779,7.5692,7.5692,66100.0
2012-08-31 13:20:00,8.71,8.72,8.7,8.71,70100.0,7.5779,7.5866,7.5692,7.5779,70100.0
2012-08-31 13:25:00,8.71,8.71,8.7,8.7,86900.0,7.5779,7.5779,7.5692,7.5692,86900.0
2012-08-31 13:30:00,8.7,8.72,8.7,8.72,98600.0,7.5692,7.5866,7.5692,7.5866,98600.0
2012-08-31 13:35:00,8.73,8.73,8.72,8.73,21100.0,7.5953,7.5953,7.5866,7.5953,21100.0
2012-08-31 13:40:00,8.73,8.73,8.71,8.72,55800.0,7.5953,7.5953,7.5779,7.5866,55800.0
2012-08-31 13:45:00,8.73,8.75,8.71,8.71,224100.0,7.5953,7.6127,7.5779,7.5779,224100.0
2012-08-31 13:50:00,8.71,8.72,8.7,8.7,90200.0,7.5779,7.5866,7.5692,7.5692,90200.0
2012-08-31 13:55:00,8.71,8.71,8.7,8.7,61000.0,7.5779,7.5779,7.5692,7.5692,61000.0
2012-08-31 14:00:00,8.7,8.71,8.7,8.7,32500.0,7.5692,7.5779,7.5692,7.5692,32500.0
2012-08-31 14:05:00,8.71,8.71,8.7,8.71,24100.0,7.5779,7.5779,7.5692,7.5779,24100.0
2012-08-31 14:10:00,8.71,8.71,8.7,8.71,89400.0,7.5779,7.5779,7.5692,7.5779,89400.0
2012-08-31 14:15:00,8.71,8.72,8.7,8.72,75100.0,7.5779,7.5866,7.5692,7.5866,75100.0
2012-08-31 14:20:00,8.71,8.72,8.7,8.7,38500.0,7.5779,7.5866,7.5692,7.5692,38500.0
2012-08-31 14:25:00,8.7,8.71,8.7,8.7,104100.0,7.5692,7.5779,7.5692,7.5692,104100.0
2012-08-31 14:30:00,8.7,8.71,8.7,8.7,107600.0,7.5692,7.5779,7.5692,7.5692,107600.0
2012-08-31 14:35:00,8.7,8.71,8.69,8.7,160600.0,7.5692,7.5779,7.5605,7.5692,160600.0
2012-08-31 14:40:00,8.71,8.71,8.67,8.67,109900.0,7.5779,7.5779,7.5431,7.5431,109900.0
2012-08-31 14:45:00,8.67,8.7,8.67,8.7,67000.0,7.5431,7.5692,7.5431,7.5692,67000.0
2012-08-31 14:50:00,8.69,8.7,8.68,8.68,85000.0,7.5605,7.5692,7.5518,7.5518,85000.0
2012-08-31 14:55:00,8.69,8.69,8.67,8.69,117200.0,7.5605,7.5605,7.5431,7.5605,117200.0
2012-08-31 15:00:00,8.69,8.69,8.66,8.67,111900.0,7.5605,7.5605,7.5344,7.5431,111900.0
2012-08-31 15:05:00,8.66,8.67,8.66,8.67,30700.0,7.5344,7.5431,7.5344,7.5431,30700.0
2012-08-31 15:10:00,8.67,8.67,8.66,8.67,42200.0,7.5431,7.5431,7.5344,7.5431,42200.0
2012-08-31 15:15:00,8.66,8.69,8.66,8.69,173900.0,7.5344,7.5605,7.5344,7.5605,173900.0
2012-08-31 15:20:00,8.68,8.71,8.68,8.71,83100.0,7.5518,7.5779,7.5518,7.5779,83100.0
2012-08-31 15:25:00,8.71,8.71,8.68,8.68,147500.0,7.5779,7.5779,7.5518,7.5518,147500.0
2012-08-31 15:30:00,8.68,8.71,8.67,8.71,194700.0,7.5518,7.5779,7.5431,7.5779,194700.0
2012-08-31 15:35:00,8.71,8.71,8.7,8.7,59900.0,7.5779,7.5779,7.5692,7.5692,59900.0
2012-08-31 15:40:00,8.7,8.71,8.68,8.69,155700.0,7.5692,7.5779,7.5518,7.5605,155700.0
2012-08-31 15:45:00,8.68,8.68,8.66,8.66,190200.0,7.5518,7.5518,7.5344,7.5344,190200.0
2012-08-31 15:50:00,8.67,8.67,8.66,8.66,308600.0,7.5431,7.5431,7.5344,7.5344,308600.0
2012-08-31 15:55:00,8.67,8.67,8.65,8.65,522300.0,7.5431,7.5431,7.5257,7.5257,522300.0
2012-09-04 09:30:00,8.66,8.7,8.65,8.66,105800.0,7.5344,7.5692,7.5257,7.5344,105800.0
2012-09-04 09:35:00,8.66,8.66,8.56,8.57,123400.0,7.5344,7.5344,7.4474,7.4561,123400.0
2012-09-04 09:40:00,8.58,8.6,8.56,8.56,153400.0,7.4648,7.4822,7.4474,7.4474,153400.0
2012-09-04 09:45:00,8.56,8.56,8.52,8.52,176600.0,7.4474,7.4474,7.4126,7.4126,176600.0
2012-09-04 09:50:00,8.52,8.54,8.51,8.52,149100.0,7.4126,7.43,7.4039,7.4126,149100.0
2012-09-04 09:55:00,8.52,8.54,8.5,8.51,304500.0,7.4126,7.43,7.3952,7.4039,304500.0
2012-09-04 10:00:00,8.51,8.53,8.5,8.51,102600.0,7.4039,7.4213,7.3952,7.4039,102600.0
2012-09-04 10:05:00,8.51,8.54,8.51,8.54,76400.0,7.4039,7.43,7.4039,7.43,76400.0
2012-09-04 10:10:00,8.53,8.55,8.53,8.54,105700.0,7.4213,7.4387,7.4213,7.43,105700.0
2012-09-04 10:15:00,8.54,8.55,8.54,8.54,86200.0,7.43,7.4387,7.43,7.43,86200.0
2012-09-04 10:20:00,8.55,8.55,8.54,8.55,32100.0,7.4387,7.4387,7.43,7.4387,32100.0
2012-09-04 10:25:00,8.54,8.55,8.54,8.55,68200.0,7.43,7.4387,7.43,7.4387,68200.0
2012-09-04 10:30:00,8.55,8.56,8.54,8.56,100800.0,7.4387,7.4474,7.43,7.4474,100800.0
2012-09-04 10:35:00,8.56,8.56,8.54,8.56,289100.0,7.4474,7.4474,7.43,7.4474,289100.0
2012-09-04 10:40:00,8.55,8.56,8.54,8.55,148400.0,7.4387,7.4474,7.43,7.4387,148400.0
2012-09-04 10:45:00,8.55,8.57,8.55,8.57,285000.0,7.4387,7.4561,7.4387,7.4561,285000.0
2012-09-04 10:50:00,8.56,8.61,8.56,8.6,312200.0,7.4474,7.4909,7.4474,7.4822,312200.0
2012-09-04 10:55:00,8.59,8.6,8.59,8.6,149800.0,7.4735,7.4822,7.4735,7.4822,149800.0
2012-09-04 11:00:00,8.6,8.63,8.59,8.62,154900.0,7.4822,7.5083,7.4735,7.4996,154900.0
2012-09-04 11:05:00,8.63,8.63,8.62,8.62,67400.0,7.5083,7.5083,7.4996,7.4996,67400.0
2012-09-04 11:10:00,8.63,8.63,8.61,8.62,56700.0,7.5083,7.5083,7.4909,7.4996,56700.0
2012-09-04 11:15:00,8.61,8.62,8.6,8.6,26900.0,7.4909,7.4996,7.4822,7.4822,26900.0
2012-09-04 11:20:00,8.61,8.61,8.6,8.61,11900.0,7.4909,7.4909,7.4822,7.4909,11900.0
2012-09-04 11:25:00,8.61,8.61,8.6,8.6,46700.0,7.4909,7.4909,7.4822,7.4822,46700.0
2012-09-04 11:30:00,8.6,8.61,8.59,8.59,41000.0,7.4822,7.4909,7.4735,7.4735,41000.0
2012-09-04 11:35:00,8.59,8.61,8.59,8.6,67900.0,7.4735,7.4909,7.4735,7.4822,67900.0
2012-09-04 11:40:00,8.61,8.62,8.6,8.61,39000.0,7.4909,7.4996,7.4822,7.4909,39000.0
2012-09-04 11:45:00,8.6,8.61,8.6,8.6,6800.0,7.4822,7.4909,7.4822,7.4822,6800.0
2012-09-04 11:50:00,8.61,8.61,8.6,8.61,24900.0,7.4909,7.4909,7.4822,7.4909,24900.0
2012-09-04 11:55:00,8.6,8.61,8.59,8.59,114400.0,7.4822,7.4909,7.4735,7.4735,114400.0
2012-09-04 12:00:00,8.59,8.59,8.58,8.58,58500.0,7.4735,7.4735,7.4648,7.4648,58500.0
2012-09-04 12:05:00,8.59,8.59,8.58,8.58,44200.0,7.4735,7.4735,7.4648,7.4648,44200.0
2012-09-04 12:10:00,8.58,8.59,8.56,8.57,258800.0,7.4648,7.4735,7.4474,7.4561,258800.0
2012-09-04 12:15:00,8.57,8.58,8.57,8.58,44400.0,7.4561,7.4648,7.4561,7.4648,44400.0
2012-09-04 12:20:00,8.58,8.58,8.57,8.58,113100.0,7.4648,7.4648,7.4561,7.4648,113100.0
2012-09-04 12:25:00,8.57,8.58,8.57,8.57,107100.0,7.4561,7.4648,7.4561,7.4561,107100.0
2012-09-04 12:30:00,8.58,8.58,8.55,8.56,213900.0,7.4648,7.4648,7.4387,7.4474,213900.0
2012-09-04 12:35:00,8.56,8.57,8.56,8.57,29800.0,7.4474,7.4561,7.4474,7.4561,29800.0
2012-09-04 12:40:00,8.56,8.57,8.53,8.54,187400.0,7.4474,7.4561,7.4213,7.43,187400.0
2012-09-04 12:45:00,8.53,8.55,8.52,8.54,226400.0,7.4213,7.4387,7.4126,7.43,226400.0
2012-09-04 12:50:00,8.53,8.54,8.5,8.51,327600.0,7.4213,7.43,7.3952,7.4039,327600.0
2012-09-04 12:55:00,8.51,8.51,8.49,8.5,316000.0,7.4039,7.4039,7.3865,7.3952,316000.0
2012-09-04 13:00:00,8.5,8.5,8.49,8.5,41500.0,7.3952,7.3952,7.3865,7.3952,41500.0
2012-09-04 13:05:00,8.49,8.5,8.46,8.47,176100.0,7.3865,7.3952,7.3604,7.3691,176100.0
2012-09-04 13:10:00,8.46,8.48,8.46,8.46,101800.0,7.3604,7.3778,7.3604,7.3604,101800.0
2012-09-04 13:15:00,8.46,8.47,8.46,8.46,34400.0,7.3604,7.3691,7.3604,7.3604,34400.0
2012-09-04 13:20:00,8.47,8.47,8.46,8.46,97800.0,7.3691,7.3691,7.3604,7.3604,97800.0
2012-09-04 13:25:00,8.46,8.47,8.42,8.46,361100.0,7.3604,7.3691,7.3256,7.3604,361100.0
2012-09-04 13:30:00,8.46,8.49,8.44,8.48,380500.0,7.3604,7.3865,7.343,7.3778,380500.0
2012-09-04 13:35:00,8.48,8.49,8.46,8.48,89200.0,7.3778,7.3865,7.3604,7.3778,89200.0
2012-09-04 13:40:00,8.48,8.54,8.47,8.52,579400.0,7.3778,7.43,7.3691,7.4126,579400.0
2012-09-04 13:45:00,8.52,8.54,8.51,8.51,243200.0,7.4126,7.43,7.4039,7.4039,243200.0
2012-09-04 13:50:00,8.51,8.51,8.5,8.51,56800.0,7.4039,7.4039,7.3952,7.4039,56800.0
2012-09-04 13:55:00,8.51,8.55,8.5,8.52,168500.0,7.4039,7.4387,7.3952,7.4126,168500.0
2012-09-04 14:00:00,8.52,8.53,8.52,8.53,14900.0,7.4126,7.4213,7.4126,7.4213,14900.0
2012-09-04 14:05:00,8.53,8.56,8.52,8.56,92900.0,7.4213,7.4474,7.4126,7.4474,92900.0
2012-09-04 14:10:00,8.56,8.57,8.55,8.55,164500.0,7.4474,7.4561,7.4387,7.4387,164500.0
2012-09-04 14:15:00,8.55,8.56,8.55,8.56,39700.0,7.4387,7.4474,7.4387,7.4474,39700.0
2012-09-04 14:20:00,8.56,8.56,8.54,8.54,152700.0,7.4474,7.4474,7.43,7.43,152700.0
2012-09-04 14:25:00,8.54,8.54,8.51,8.51,178200.0,7.43,7.43,7.4039,7.4039,178200.0
2012-09-04 14:30:00,8.51,8.53,8.51,8.52,233100.0,7.4039,7.4213,7.4039,7.4126,233100.0
2012-09-04 14:35:00,8.51,8.52,8.51,8.52,36900.0,7.4039,7.4126,7.4039,7.4126,36900.0
2012-09-04 14:40:00,8.52,8.53,8.49,8.53,262100.0,7.4126,7.4213,7.3865,7.4213,262100.0
2012-09-04 14:45:00,8.53,8.53,8.52,8.53,28700.0,7.4213,7.4213,7.4126,7.4213,28700.0
2012-09-04 14:50:00,8.53,8.53,8.52,8.53,31900.0,7.4213,7.4213,7.4126,7.4213,31900.0
2012-09-04 14:55:00,8.53,8.53,8.52,8.53,72100.0,7.4213,7.4213,7.4126,7.4213,72100.0
2012-09-04 15:00:00,8.53,8.53,8.51,8.52,35500.0,7.4213,7.4213,7.4039,7.4126,35500.0
2012-09-04 15:05:00,8.52,8.52,8.51,8.52,39400.0,7.4126,7.4126,7.4039,7.4126,39400.0
2012-09-04 15:10:00,8.52,8.53,8.49,8.53,334300.0,7.4126,7.4213,7.3865,7.4213,334300.0
2012-09-04 15:15:00,8.53,8.55,8.52,8.52,148500.0,7.4213,7.4387,7.4126,7.4126,148500.0
2012-09-04 15:20:00,8.53,8.53,8.51,8.51,71500.0,7.4213,7.4213,7.4039,7.4039,71500.0
2012-09-04 15:25:00,8.51,8.52,8.49,8.52,134900.0,7.4039,7.4126,7.3865,7.4126,134900.0
2012-09-04 15:30:00,8.51,8.52,8.5,8.51,75800.0,7.4039,7.4126,7.3952,7.4039,75800.0
2012-09-04 15:35:00,8.51,8.51,8.49,8.5,92700.0,7.4039,7.4039,7.3865,7.3952,92700.0
2012-09-04 15:40:00,8.5,8.5,8.49,8.5,98000.0,7.3952,7.3952,7.3865,7.3952,98000.0
2012-09-04 15:45:00,8.5,8.52,8.49,8.52,355600.0,7.3952,7.4126,7.3865,7.4126,355600.0
2012-09-04 15:50:00,8.52,8.55,8.51,8.54,406500.0,7.4126,7.4387,7.4039,7.43,406500.0
2012-09-04 15:55:00,8.54,8.56,8.53,8.55,913700.0,7.43,7.4474,7.4213,7.4387,913700.0
2012-09-05 09:30:00,8.62,8.85,8.6,8.85,685000.0,7.4996,7.6997,7.4822,7.6997,685000.0
2012-09-05 09:35:00,8.84,8.87,8.75,8.76,540300.0,7.691,7.7171,7.6127,7.6214,540300.0
2012-09-05 09:40:00,8.76,8.81,8.74,8.8,500500.0,7.6214,7.6649,7.604,7.6562,500500.0
2012-09-05 09:45:00,8.82,8.84,8.78,8.78,259900.0,7.6736,7.691,7.6388,7.6388,259900.0
2012-09-05 09:50:00,8.79,8.84,8.78,8.83,274300.0,7.6475,7.691,7.6388,7.6823,274300.0
2012-09-05 09:55:00,8.84,8.87,8.84,8.84,191600.0,7.691,7.7171,7.691,7.691,191600.0
2012-09-05 10:00:00,8.84,8.86,8.83,8.85,172600.0,7.691,7.7084,7.6823,7.6997,172600.0
2012-09-05 10:05:00,8.84,8.85,8.84,8.85,43800.0,7.691,7.6997,7.691,7.6997,43800.0
2012-09-05 10:10:00,8.85,8.9,8.84,8.88,588400.0,7.6997,7.7432,7.691,7.7258,588400.0
2012-09-05 10:15:00,8.88,8.9,8.85,8.86,189000.0,7.7258,7.7432,7.6997,7.7084,189000.0
2012-09-05 10:20:00,8.86,8.87,8.85,8.87,97200.0,7.7084,7.7171,7.6997,7.7171,97200.0
2012-09-05 10:25:00,8.87,8.91,8.86,8.88,301400.0,7.7171,7.7519,7.7084,7.7258,301400.0
2012-09-05 10:30:00,8.88,8.93,8.88,8.89,344500.0,7.7258,7.7693,7.7258,7.7345,344500.0
2012-09-05 10:35:00,8.89,8.89,8.86,8.87,36100.0,7.7345,7.7345,7.7084,7.7171,36100.0
2012-09-05 10:40:00,8.87,8.87,8.86,8.87,20600.0,7.7171,7.7171,7.7084,7.7171,20600.0
2012-09-05 10:45:00,8.87,8.87,8.86,8.87,35800.0,7.7171,7.7171,7.7084,7.7171,35800.0
2012-09-05 10:50:00,8.87,8.87,8.85,8.85,99900.0,7.7171,7.7171,7.6997,7.6997,99900.0
2012-09-05 10:55:00,8.86,8.87,8.81,8.86,234700.0,7.7084,7.7171,7.6649,7.7084,234700.0
2012-09-05 11:00:00,8.85,8.88,8.84,8.87,143700.0,7.6997,7.7258,7.691,7.7171,143700.0
2012-09-05 11:05:00,8.86,8.87,8.84,8.85,95800.0,7.7084,7.7171,7.691,7.6997,95800.0
2012-09-05 11:10:00,8.85,8.88,8.85,8.88,59100.0,7.6997,7.7258,7.6997,7.7258,59100.0
2012-09-05 11:15:00,8.87,8.91,8.87,8.91,100400.0,7.7171,7.7519,7.7171,7.7519,100400.0
2012-09-05 11:20:00,8.91,8.92,8.88,8.89,71700.0,7.7519,7.7606,7.7258,7.7345,71700.0
2012-09-05 11:25:00,8.89,8.9,8.88,8.9,70600.0,7.7345,7.7432,7.7258,7.7432,70600.0
2012-09-05 11:30:00,8.9,8.9,8.88,8.88,42700.0,7.7432,7.7432,7.7258,7.7258,42700.0
2012-09-05 11:35:00,8.89,8.9,8.87,8.89,128800.0,7.7345,7.7432,7.7171,7.7345,128800.0
2012-09-05 11:40:00,8.89,8.9,8.89,8.89,42700.0,7.7345,7.7432,7.7345,7.7345,42700.0
2012-09-05 11:45:00,8.89,8.9,8.86,8.87,107400.0,7.7345,7.7432,7.7084,7.7171,107400.0
2012-09-05 11:50:00,8.86,8.88,8.85,8.86,190900.0,7.7084,7.7258,7.6997,7.7084,190900.0
2012-09-05 11:55:00,8.86,8.86,8.82,8.85,244600.0,7.7084,7.7084,7.6736,7.6997,244600.0
2012-09-05 12:00:00,8.85,8.86,8.85,8.86,27400.0,7.6997,7.7084,7.6997,7.7084,27400.0
2012-09-05 12:05:00,8.86,8.86,8.85,8.86,39000.0,7.7084,7.7084,7.6997,7.7084,39000.0
2012-09-05 12:10:00,8.86,8.86,8.85,8.86,102400.0,7.7084,7.7084,7.6997,7.7084,102400.0
2012-09-05 12:15:00,8.86,8.87,8.85,8.87,85000.0,7.7084,7.7171,7.6997,7.7171,85000.0
2012-09-05 12:20:00,8.87,8.89,8.86,8.89,52400.0,7.7171,7.7345,7.7084,7.7345,52400.0
2012-09-05 12:25:00,8.89,8.89,8.88,8.89,19700.0,7.7345,7.7345,7.7258,7.7345,19700.0
2012-09-05 12:30:00,8.89,8.89,8.87,8.88,53600.0,7.7345,7.7345,7.7171,7.7258,53600.0
2012-09-05 12:35:00,8.87,8.9,8.87,8.89,69000.0,7.7171,7.7432,7.7171,7.7345,69000.0
2012-09-05 12:40:00,8.89,8.89,8.88,8.89,15300.0,7.7345,7.7345,7.7258,7.7345,15300.0
2012-09-05 12:45:00,8.89,8.9,8.88,8.89,63200.0,7.7345,7.7432,7.7258,7.7345,63200.0
2012-09-05 12:50:00,8.88,8.89,8.88,8.89,19100.0,7.7258,7.7345,7.7258,7.7345,19100.0
2012-09-05 12:55:00,8.89,8.89,8.88,8.88,38700.0,7.7345,7.7345,7.7258,7.7258,38700.0
2012-09-05 13:00:00,8.89,8.89,8.88,8.88,130600.0,7.7345,7.7345,7.7258,7.7258,130600.0
2012-09-05 13:05:00,8.88,8.89,8.88,8.89,28400.0,7.7258,7.7345,7.7258,7.7345,28400.0
2012-09-05 13:10:00,8.89,8.89,8.88,8.88,31100.0,7.7345,7.7345,7.7258,7.7258,31100.0
2012-09-05 13:15:00,8.89,8.89,8.88,8.89,26700.0,7.7345,7.7345,7.7258,7.7345,26700.0
2012-09-05 13:20:00,8.89,8.89,8.88,8.88,44900.0,7.7345,7.7345,7.7258,7.7258,44900.0
2012-09-05 13:25:00,8.88,8.89,8.88,8.88,22600.0,7.7258,7.7345,7.7258,7.7258,22600.0
2012-09-05 13:30:00,8.89,8.89,8.85,8.87,134100.0,7.7345,7.7345,7.6997,7.7171,134100.0
2012-09-05 13:35:00,8.87,8.87,8.85,8.85,199700.0,7.7171,7.7171,7.6997,7.6997,199700.0
2012-09-05 13:40:00,8.85,8.87,8.85,8.86,80300.0,7.6997,7.7171,7.6997,7.7084,80300.0
2012-09-05 13:45:00,8.85,8.86,8.84,8.85,24100.0,7.6997,7.7084,7.691,7.6997,24100.0
2012-09-05 13:50:00,8.85,8.87,8.84,8.86,48700.0,7.6997,7.7171,7.691,7.7084,48700.0
2012-09-05 13:55:00,8.86,8.86,8.85,8.86,17400.0,7.7084,7.7084,7.6997,7.7084,17400.0
2012-09-05 14:00:00,8.86,8.86,8.85,8.86,26500.0,7.7084,7.7084,7.6997,7.7084,26500.0
2012-09-05 14:05:00,8.86,8.89,8.86,8.88,95500.0,7.7084,7.7345,7.7084,7.7258,95500.0
2012-09-05 14:10:00,8.89,8.89,8.88,8.88,27100.0,7.7345,7.7345,7.7258,7.7258,27100.0
2012-09-05 14:15:00,8.89,8.92,8.88,8.92,113300.0,7.7345,7.7606,7.7258,7.7606,113300.0
2012-09-05 14:20:00,8.92,8.92,8.89,8.9,134800.0,7.7606,7.7606,7.7345,7.7432,134800.0
2012-09-05 14:25:00,8.9,8.96,8.9,8.94,385100.0,7.7432,7.7954,7.7432,7.778,385100.0
2012-09-05 14:30:00,8.93,8.96,8.93,8.96,239200.0,7.7693,7.7954,7.7693,7.7954,239200.0
2012-09-05 14:35:00,8.96,8.97,8.94,8.96,91800.0,7.7954,7.8041,7.778,7.7954,91800.0
2012-09-05 14:40:00,8.97,8.97,8.95,8.96,62200.0,7.8041,7.8041,7.7867,7.7954,62200.0
2012-09-05 14:45:00,8.95,8.97,8.91,8.91,100900.0,7.7867,7.8041,7.7519,7.7519,100900.0
2012-09-05 14:50:00,8.91,8.96,8.91,8.95,124800.0,7.7519,7.7954,7.7519,7.7867,124800.0
2012-09-05 14:55:00,8.96,8.96,8.94,8.95,57100.0,7.7954,7.7954,7.778,7.7867,57100.0
2012-09-05 15:00:00,8.95,8.95,8.93,8.93,74200.0,7.7867,7.7867,7.7693,7.7693,74200.0
2012-09-05 15:05:00,8.93,8.94,8.92,8.92,70000.0,7.7693,7.778,7.7606,7.7606,70000.0
2012-09-05 15:10:00,8.93,8.93,8.92,8.92,80800.0,7.7693,7.7693,7.7606,7.7606,80800.0
2012-09-05 15:15:00,8.92,8.93,8.89,8.9,190700.0,7.7606,7.7693,7.7345,7.7432,190700.0
2012-09-05 15:20:00,8.9,8.91,8.9,8.91,88500.0,7.7432,7.7519,7.7432,7.7519,88500.0
2012-09-05 15:25:00,8.91,8.91,8.89,8.89,182400.0,7.7519,7.7519,7.7345,7.7345,182400.0
2012-09-05 15:30:00,8.89,8.91,8.89,8.91,192100.0,7.7345,7.7519,7.7345,7.7519,192100.0
2012-09-05 15:35:00,8.91,8.92,8.89,8.89,238000.0,7.7519,7.7606,7.7345,7.7345,238000.0
2012-09-05 15:40:00,8.89,8.9,8.89,8.89,74000.0,7.7345,7.7432,7.7345,7.7345,74000.0
2012-09-05 15:45:00,8.89,8.91,8.89,8.91,217900.0,7.7345,7.7519,7.7345,7.7519,217900.0
2012-09-05 15:50:00,8.9,8.91,8.88,8.88,561100.0,7.7432,7.7519,7.7258,7.7258,561100.0
2012-09-05 15:55:00,8.89,8.91,8.87,8.89,812100.0,7.7345,7.7519,7.7171,7.7345,812100.0
2012-09-06 09:30:00,8.94,8.99,8.92,8.97,547000.0,7.778,7.8215,7.7606,7.8041,547000.0
2012-09-06 09:35:00,8.97,9.1,8.97,9.09,337500.0,7.8041,7.9172,7.8041,7.9085,337500.0
2012-09-06 09:40:00,9.09,9.1,9.01,9.06,306400.0,7.9085,7.9172,7.8389,7.8824,306400.0
2012-09-06 09:45:00,9.07,9.1,9.05,9.07,138900.0,7.8911,7.9172,7.8737,7.8911,138900.0
2012-09-06 09:50:00,9.06,9.07,9.03,9.06,533700.0,7.8824,7.8911,7.8563,7.8824,533700.0
2012-09-06 09:55:00,9.05,9.12,9.04,9.11,263700.0,7.8737,7.9346,7.865,7.9259,263700.0
2012-09-06 10:00:00,9.11,9.12,9.09,9.11,202300.0,7.9259,7.9346,7.9085,7.9259,202300.0
2012-09-06 10:05:00,9.11,9.14,9.1,9.14,267500.0,7.9259,7.952,7.9172,7.952,267500.0
2012-09-06 10:10:00,9.14,9.15,9.12,9.13,190200.0,7.952,7.9607,7.9346,7.9433,190200.0
2012-09-06 10:15:00,9.13,9.18,9.13,9.17,287600.0,7.9433,7.9868,7.9433,7.9781,287600.0
2012-09-06 10:20:00,9.17,9.19,9.16,9.19,150500.0,7.9781,7.9955,7.9694,7.9955,150500.0
2012-09-06 10:25:00,9.18,9.21,9.18,9.18,312200.0,7.9868,8.0129,7.9868,7.9868,312200.0
2012-09-06 10:30:00,9.19,9.19,9.15,9.15,129300.0,7.9955,7.9955,7.9607,7.9607,129300.0
2012-09-06 10:35:00,9.16,9.17,9.15,9.16,102400.0,7.9694,7.9781,7.9607,7.9694,102400.0
2012-09-06 10:40:00,9.15,9.19,9.15,9.19,344200.0,7.9607,7.9955,7.9607,7.9955,344200.0
2012-09-06 10:45:00,9.19,9.21,9.18,9.21,174800.0,7.9955,8.0129,7.9868,8.0129,174800.0
2012-09-06 10:50:00,9.21,9.21,9.2,9.2,143900.0,8.0129,8.0129,8.0042,8.0042,143900.0
2012-09-06 10:55:00,9.21,9.23,9.19,9.2,261800.0,8.0129,8.0303,7.9955,8.0042,261800.0
2012-09-06 11:00:00,9.21,9.22,9.21,9.22,85100.0,8.0129,8.0216,8.0129,8.0216,85100.0
2012-09-06 11:05:00,9.22,9.22,9.19,9.22,299300.0,8.0216,8.0216,7.9955,8.0216,299300.0
2012-09-06 11:10:00,9.22,9.23,9.21,9.23,260100.0,8.0216,8.0303,8.0129,8.0303,260100.0
2012-09-06 11:15:00,9.22,9.23,9.21,9.21,141100.0,8.0216,8.0303,8.0129,8.0129,141100.0
2012-09-06 11:20:00,9.21,9.23,9.21,9.23,67200.0,8.0129,8.0303,8.0129,8.0303,67200.0
2012-09-06 11:25:00,9.22,9.26,9.22,9.26,234100.0,8.0216,8.0564,8.0216,8.0564,234100.0
2012-09-06 11:30:00,9.26,9.26,9.25,9.25,33400.0,8.0564,8.0564,8.0477,8.0477,33400.0
2012-09-06 11:35:00,9.26,9.28,9.25,9.26,117400.0,8.0564,8.0738,8.0477,8.0564,117400.0
2012-09-06 11:40:00,9.25,9.27,9.25,9.26,116900.0,8.0477,8.0651,8.0477,8.0564,116900.0
2012-09-06 11:45:00,9.26,9.26,9.24,9.25,201400.0,8.0564,8.0564,8.039,8.0477,201400.0
2012-09-06 11:50:00,9.25,9.29,9.24,9.29,305000.0,8.0477,8.0825,8.039,8.0825,305000.0
2012-09-06 11:55:00,9.29,9.31,9.26,9.28,245100.0,8.0825,8.0999,8.0564,8.0738,245100.0
2012-09-06 12:00:00,9.28,9.29,9.26,9.27,58000.0,8.0738,8.0825,8.0564,8.0651,58000.0
2012-09-06 12:05:00,9.26,9.3,9.26,9.3,112100.0,8.0564,8.0912,8.0564,8.0912,112100.0
2012-09-06 12:10:00,9.29,9.31,9.28,9.31,128800.0,8.0825,8.0999,8.0738,8.0999,128800.0
2012-09-06 12:15:00,9.3,9.31,9.27,9.28,139500.0,8.0912,8.0999,8.0651,8.0738,139500.0
2012-09-06 12:20:00,9.29,9.29,9.28,9.29,66800.0,8.0825,8.0825,8.0738,8.0825,66800.0
2012-09-06 12:25:00,9.28,9.29,9.28,9.29,53700.0,8.0738,8.0825,8.0738,8.0825,53700.0
2012-09-06 12:30:00,9.29,9.29,9.27,9.28,56300.0,8.0825,8.0825,8.0651,8.0738,56300.0
2012-09-06 12:35:00,9.28,9.28,9.27,9.28,58800.0,8.0738,8.0738,8.0651,8.0738,58800.0
2012-09-06 12:40:00,9.28,9.28,9.26,9.27,171500.0,8.0738,8.0738,8.0564,8.0651,171500.0
2012-09-06 12:45:00,9.26,9.27,9.24,9.25,158100.0,8.0564,8.0651,8.039,8.0477,158100.0
2012-09-06 12:50:00,9.25,9.27,9.24,9.25,160300.0,8.0477,8.0651,8.039,8.0477,160300.0
2012-09-06 12:55:00,9.25,9.26,9.23,9.23,181900.0,8.0477,8.0564,8.0303,8.0303,181900.0
2012-09-06 13:00:00,9.24,9.25,9.22,9.22,171700.0,8.039,8.0477,8.0216,8.0216,171700.0
2012-09-06 13:05:00,9.22,9.23,9.22,9.22,120500.0,8.0216,8.0303,8.0216,8.0216,120500.0
2012-09-06 13:10:00,9.22,9.23,9.22,9.23,35600.0,8.0216,8.0303,8.0216,8.0303,35600.0
2012-09-06 13:15:00,9.23,9.23,9.21,9.22,159300.0,8.0303,8.0303,8.0129,8.0216,159300.0
2012-09-06 13:20:00,9.22,9.23,9.22,9.22,123900.0,8.0216,8.0303,8.0216,8.0216,123900.0
2012-09-06 13:25:00,9.22,9.23,9.22,9.22,53800.0,8.0216,8.0303,8.0216,8.0216,53800.0
2012-09-06 13:30:00,9.22,9.23,9.21,9.23,95000.0,8.0216,8.0303,8.0129,8.0303,95000.0
2012-09-06 13:35:00,9.22,9.23,9.21,9.21,73100.0,8.0216,8.0303,8.0129,8.0129,73100.0
2012-09-06 13:40:00,9.21,9.22,9.19,9.2,54600.0,8.0129,8.0216,7.9955,8.0042,54600.0
2012-09-06 13:45:00,9.19,9.2,9.16,9.18,212100.0,7.9955,8.0042,7.9694,7.9868,212100.0
2012-09-06 13:50:00,9.17,9.18,9.17,9.18,21500.0,7.9781,7.9868,7.9781,7.9868,21500.0
2012-09-06 13:55:00,9.18,9.19,9.16,9.17,133100.0,7.9868,7.9955,7.9694,7.9781,133100.0
2012-09-06 14:00:00,9.17,9.2,9.17,9.2,146400.0,7.9781,8.0042,7.9781,8.0042,146400.0
2012-09-06 14:05:00,9.19,9.2,9.19,9.2,28000.0,7.9955,8.0042,7.9955,8.0042,28000.0
2012-09-06 14:10:00,9.2,9.2,9.17,9.19,137700.0,8.0042,8.0042,7.9781,7.9955,137700.0
2012-09-06 14:15:00,9.18,9.2,9.17,9.2,110700.0,7.9868,8.0042,7.9781,8.0042,110700.0
2012-09-06 14:20:00,9.2,9.2,9.19,9.19,33400.0,8.0042,8.0042,7.9955,7.9955,33400.0
2012-09-06 14:25:00,9.2,9.21,9.19,9.21,60800.0,8.0042,8.0129,7.9955,8.0129,60800.0
2012-09-06 14:30:00,9.21,9.21,9.18,9.19,163500.0,8.0129,8.0129,7.9868,7.9955,163500.0
2012-09-06 14:35:00,9.19,9.21,9.18,9.18,220500.0,7.9955,8.0129,7.9868,7.9868,220500.0
2012-09-06 14:40:00,9.18,9.18,9.16,9.17,52900.0,7.9868,7.9868,7.9694,7.9781,52900.0
2012-09-06 14:45:00,9.16,9.18,9.16,9.18,155900.0,7.9694,7.9868,7.9694,7.9868,155900.0
2012-09-06 14:50:00,9.18,9.19,9.17,9.19,47700.0,7.9868,7.9955,7.9781,7.9955,47700.0
2012-09-06 14:55:00,9.19,9.2,9.16,9.16,87900.0,7.9955,8.0042,7.9694,7.9694,87900.0
2012-09-06 15:00:00,9.16,9.18,9.15,9.17,135200.0,7.9694,7.9868,7.9607,7.9781,135200.0
2012-09-06 15:05:00,9.17,9.17,9.16,9.17,43700.0,7.9781,7.9781,7.9694,7.9781,43700.0
2012-09-06 15:10:00,9.16,9.2,9.16,9.18,201100.0,7.9694,8.0042,7.9694,7.9868,201100.0
2012-09-06 15:15:00,9.17,9.19,9.15,9.16,144100.0,7.9781,7.9955,7.9607,7.9694,144100.0
2012-09-06 15:20:00,9.16,9.17,9.15,9.16,116400.0,7.9694,7.9781,7.9607,7.9694,116400.0
2012-09-06 15:25:00,9.16,9.17,9.15,9.17,92700.0,7.9694,7.9781,7.9607,7.9781,92700.0
2012-09-06 15:30:00,9.16,9.2,9.16,9.17,255900.0,7.9694,8.0042,7.9694,7.9781,255900.0
2012-09-06 15:35:00,9.17,9.18,9.15,9.17,147000.0,7.9781,7.9868,7.9607,7.9781,147000.0
2012-09-06 15:40:00,9.17,9.19,9.16,9.19,305800.0,7.9781,7.9955,7.9694,7.9955,305800.0
2012-09-06 15:45:00,9.19,9.19,9.17,9.17,119600.0,7.9955,7.9955,7.9781,7.9781,119600.0
2012-09-06 15:50:00,9.17,9.19,9.15,9.19,604800.0,7.9781,7.9955,7.9607,7.9955,604800.0
2012-09-06 15:55:00,9.19,9.2,9.16,9.19,880700.0,7.9955,8.0042,7.9694,7.9955,880700.0
2012-09-07 09:30:00,9.26,9.28,9.2,9.24,130600.0,8.0564,8.0738,8.0042,8.039,130600.0
2012-09-07 09:35:00,9.25,9.38,9.25,9.37,449700.0,8.0477,8.1608,8.0477,8.1521,449700.0
2012-09-07 09:40:00,9.37,9.47,9.36,9.42,516700.0,8.1521,8.2391,8.1434,8.1956,516700.0
2012-09-07 09:45:00,9.43,9.47,9.42,9.45,402700.0,8.2043,8.2391,8.1956,8.2217,402700.0
2012-09-07 09:50:00,9.45,9.48,9.45,9.47,255100.0,8.2217,8.2478,8.2217,8.2391,255100.0
2012-09-07 09:55:00,9.46,9.49,9.46,9.47,241800.0,8.2304,8.2565,8.2304,8.2391,241800.0
2012-09-07 10:00:00,9.48,9.49,9.45,9.45,418400.0,8.2478,8.2565,8.2217,8.2217,418400.0
2012-09-07 10:05:00,9.45,9.47,9.44,9.46,652100.0,8.2217,8.2391,8.213,8.2304,652100.0
2012-09-07 10:10:00,9.46,9.48,9.44,9.46,717300.0,8.2304,8.2478,8.213,8.2304,717300.0
2012-09-07 10:15:00,9.45,9.48,9.42,9.45,470300.0,8.2217,8.2478,8.1956,8.2217,470300.0
2012-09-07 10:20:00,9.45,9.45,9.43,9.44,321400.0,8.2217,8.2217,8.2043,8.213,321400.0
2012-09-07 10:25:00,9.43,9.45,9.41,9.42,149500.0,8.2043,8.2217,8.1869,8.1956,149500.0
2012-09-07 10:30:00,9.42,9.42,9.4,9.4,26200.0,8.1956,8.1956,8.1782,8.1782,26200.0
2012-09-07 10:35:00,9.41,9.42,9.4,9.4,62000.0,8.1869,8.1956,8.1782,8.1782,62000.0
2012-09-07 10:40:00,9.4,9.41,9.4,9.4,26400.0,8.1782,8.1869,8.1782,8.1782,26400.0
2012-09-07 10:45:00,9.4,9.44,9.4,9.43,111200.0,8.1782,8.213,8.1782,8.2043,111200.0
2012-09-07 10:50:00,9.43,9.44,9.43,9.44,21600.0,8.2043,8.213,8.2043,8.213,21600.0
2012-09-07 10:55:00,9.43,9.45,9.42,9.45,125300.0,8.2043,8.2217,8.1956,8.2217,125300.0
2012-09-07 11:00:00,9.45,9.47,9.45,9.46,216700.0,8.2217,8.2391,8.2217,8.2304,216700.0
2012-09-07 11:05:00,9.45,9.46,9.44,9.45,453100.0,8.2217,8.2304,8.213,8.2217,453100.0
2012-09-07 11:10:00,9.45,9.46,9.43,9.44,223100.0,8.2217,8.2304,8.2043,8.213,223100.0
2012-09-07 11:15:00,9.44,9.45,9.42,9.42,200000.0,8.213,8.2217,8.1956,8.1956,200000.0
2012-09-07 11:20:00,9.43,9.44,9.41,9.44,49500.0,8.2043,8.213,8.1869,8.213,49500.0
2012-09-07 11:25:00,9.43,9.44,9.4,9.4,146100.0,8.2043,8.213,8.1782,8.1782,146100.0
2012-09-07 11:30:00,9.4,9.41,9.37,9.37,158800.0,8.1782,8.1869,8.1521,8.1521,158800.0
2012-09-07 11:35:00,9.37,9.38,9.33,9.33,108500.0,8.1521,8.1608,8.1173,8.1173,108500.0
2012-09-07 11:40:00,9.33,9.35,9.33,9.35,88100.0,8.1173,8.1347,8.1173,8.1347,88100.0
2012-09-07 11:45:00,9.35,9.37,9.34,9.36,315800.0,8.1347,8.1521,8.126,8.1434,315800.0
2012-09-07 11:50:00,9.35,9.39,9.35,9.37,229700.0,8.1347,8.1695,8.1347,8.1521,229700.0
2012-09-07 11:55:00,9.37,9.38,9.35,9.37,171100.0,8.1521,8.1608,8.1347,8.1521,171100.0
2012-09-07 12:00:00,9.37,9.38,9.35,9.36,120800.0,8.1521,8.1608,8.1347,8.1434,120800.0
2012-09-07 12:05:00,9.36,9.38,9.36,9.37,113000.0,8.1434,8.1608,8.1434,8.1521,113000.0
2012-09-07 12:10:00,9.36,9.37,9.35,9.37,106000.0,8.1434,8.1521,8.1347,8.1521,106000.0
2012-09-07 12:15:00,9.37,9.37,9.33,9.34,260500.0,8.1521,8.1521,8.1173,8.126,260500.0
2012-09-07 12:20:00,9.34,9.36,9.34,9.35,178800.0,8.126,8.1434,8.126,8.1347,178800.0
2012-09-07 12:25:00,9.35,9.36,9.32,9.35,113800.0,8.1347,8.1434,8.1086,8.1347,113800.0
2012-09-07 12:30:00,9.35,9.36,9.34,9.36,241500.0,8.1347,8.1434,8.126,8.1434,241500.0
2012-09-07 12:35:00,9.36,9.36,9.35,9.36,77200.0,8.1434,8.1434,8.1347,8.1434,77200.0
2012-09-07 12:40:00,9.36,9.36,9.35,9.36,19500.0,8.1434,8.1434,8.1347,8.1434,19500.0
2012-09-07 12:45:00,9.36,9.37,9.35,9.37,145700.0,8.1434,8.1521,8.1347,8.1521,145700.0
2012-09-07 12:50:00,9.36,9.38,9.35,9.38,181200.0,8.1434,8.1608,8.1347,8.1608,181200.0
2012-09-07 12:55:00,9.37,9.38,9.34,9.34,159700.0,8.1521,8.1608,8.126,8.126,159700.0
2012-09-07 13:00:00,9.34,9.35,9.34,9.35,18400.0,8.126,8.1347,8.126,8.1347,18400.0
2012-09-07 13:05:00,9.35,9.35,9.33,9.33,133700.0,8.1347,8.1347,8.1173,8.1173,133700.0
2012-09-07 13:10:00,9.34,9.34,9.32,9.32,54100.0,8.126,8.126,8.1086,8.1086,54100.0
2012-09-07 13:15:00,9.32,9.33,9.31,9.32,241800.0,8.1086,8.1173,8.0999,8.1086,241800.0
2012-09-07 13:20:00,9.31,9.33,9.31,9.33,31800.0,8.0999,8.1173,8.0999,8.1173,31800.0
2012-09-07 13:25:00,9.33,9.34,9.31,9.32,128000.0,8.1173,8.126,8.0999,8.1086,128000.0
2012-09-07 13:30:00,9.32,9.33,9.31,9.32,72400.0,8.1086,8.1173,8.0999,8.1086,72400.0
2012-09-07 13:35:00,9.33,9.33,9.31,9.32,134500.0,8.1173,8.1173,8.0999,8.1086,134500.0
2012-09-07 13:40:00,9.32,9.32,9.28,9.29,246600.0,8.1086,8.1086,8.0738,8.0825,246600.0
2012-09-07 13:45:00,9.28,9.3,9.28,9.29,64100.0,8.0738,8.0912,8.0738,8.0825,64100.0
2012-09-07 13:50:00,9.29,9.3,9.29,9.29,19200.0,8.0825,8.0912,8.0825,8.0825,19200.0
2012-09-07 13:55:00,9.29,9.3,9.29,9.29,44200.0,8.0825,8.0912,8.0825,8.0825,44200.0
2012-09-07 14:00:00,9.29,9.32,9.29,9.32,123300.0,8.0825,8.1086,8.0825,8.1086,123300.0
2012-09-07 14:05:00,9.32,9.32,9.3,9.31,104100.0,8.1086,8.1086,8.0912,8.0999,104100.0
2012-09-07 14:10:00,9.3,9.31,9.3,9.3,33700.0,8.0912,8.0999,8.0912,8.0912,33700.0
2012-09-07 14:15:00,9.3,9.32,9.3,9.32,62100.0,8.0912,8.1086,8.0912,8.1086,62100.0
2012-09-07 14:20:00,9.32,9.33,9.32,9.33,21000.0,8.1086,8.1173,8.1086,8.1173,21000.0
2012-09-07 14:25:00,9.32,9.33,9.32,9.33,72200.0,8.1086,8.1173,8.1086,8.1173,72200.0
2012-09-07 14:30:00,9.33,9.33,9.31,9.31,66000.0,8.1173,8.1173,8.0999,8.0999,66000.0
2012-09-07 14:35:00,9.31,9.33,9.31,9.33,84700.0,8.0999,8.1173,8.0999,8.1173,84700.0
2012-09-07 14:40:00,9.33,9.34,9.32,9.33,76200.0,8.1173,8.126,8.1086,8.1173,76200.0
2012-09-07 14:45:00,9.33,9.33,9.32,9.33,56600.0,8.1173,8.1173,8.1086,8.1173,56600.0
2012-09-07 14:50:00,9.33,9.35,9.33,9.33,142400.0,8.1173,8.1347,8.1173,8.1173,142400.0
2012-09-07 14:55:00,9.34,9.35,9.33,9.34,87300.0,8.126,8.1347,8.1173,8.126,87300.0
2012-09-07 15:00:00,9.35,9.35,9.34,9.35,42000.0,8.1347,8.1347,8.126,8.1347,42000.0
2012-09-07 15:05:00,9.34,9.35,9.34,9.34,49200.0,8.126,8.1347,8.126,8.126,49200.0
2012-09-07 15:10:00,9.34,9.35,9.31,9.31,165600.0,8.126,8.1347,8.0999,8.0999,165600.0
2012-09-07 15:15:00,9.31,9.33,9.31,9.31,160100.0,8.0999,8.1173,8.0999,8.0999,160100.0
2012-09-07 15:20:00,9.31,9.32,9.29,9.29,117900.0,8.0999,8.1086,8.0825,8.0825,117900.0
2012-09-07 15:25:00,9.29,9.3,9.27,9.27,102900.0,8.0825,8.0912,8.0651,8.0651,102900.0
2012-09-07 15:30:00,9.27,9.3,9.27,9.3,164200.0,8.0651,8.0912,8.0651,8.0912,164200.0
2012-09-07 15:35:00,9.3,9.3,9.29,9.29,33100.0,8.0912,8.0912,8.0825,8.0825,33100.0
2012-09-07 15:40:00,9.29,9.3,9.28,9.28,125000.0,8.0825,8.0912,8.0738,8.0738,125000.0
2012-09-07 15:45:00,9.29,9.29,9.28,9.29,112400.0,8.0825,8.0825,8.0738,8.0825,112400.0
2012-09-07 15:50:00,9.29,9.32,9.29,9.3,384300.0,8.0825,8.1086,8.0825,8.0912,384300.0
2012-09-07 15:55:00,9.3,9.31,9.28,9.28,545700.0,8.0912,8.0999,8.0738,8.0738,545700.0
2012-09-10 09:30:00,9.28,9.35,9.26,9.35,422400.0,8.0738,8.1347,8.0564,8.1347,422400.0
2012-09-10 09:35:00,9.35,9.49,9.35,9.45,500900.0,8.1347,8.2565,8.1347,8.2217,500900.0
2012-09-10 09:40:00,9.44,9.46,9.36,9.4,213600.0,8.213,8.2304,8.1434,8.1782,213600.0
2012-09-10 09:45:00,9.41,9.54,9.41,9.54,397500.0,8.1869,8.3,8.1869,8.3,397500.0
2012-09-10 09:50:00,9.53,9.59,9.53,9.59,203300.0,8.2913,8.3435,8.2913,8.3435,203300.0
2012-09-10 09:55:00,9.59,9.64,9.59,9.62,303900.0,8.3435,8.387,8.3435,8.3696,303900.0
2012-09-10 10:00:00,9.63,9.64,9.56,9.59,196200.0,8.3783,8.387,8.3174,8.3435,196200.0
2012-09-10 10:05:00,9.58,9.6,9.53,9.56,130400.0,8.3348,8.3522,8.2913,8.3174,130400.0
2012-09-10 10:10:00,9.57,9.6,9.55,9.57,182800.0,8.3261,8.3522,8.3087,8.3261,182800.0
2012-09-10 10:15:00,9.56,9.62,9.56,9.59,242600.0,8.3174,8.3696,8.3174,8.3435,242600.0
2012-09-10 10:20:00,9.6,9.67,9.59,9.65,398300.0,8.3522,8.4131,8.3435,8.3957,398300.0
2012-09-10 10:25:00,9.66,9.7,9.62,9.68,171000.0,8.4044,8.4392,8.3696,8.4218,171000.0
2012-09-10 10:30:00,9.68,9.7,9.65,9.7,246600.0,8.4218,8.4392,8.3957,8.4392,246600.0
2012-09-10 10:35:00,9.7,9.7,9.65,9.68,410000.0,8.4392,8.4392,8.3957,8.4218,410000.0
2012-09-10 10:40:00,9.68,9.69,9.65,9.65,217500.0,8.4218,8.4305,8.3957,8.3957,217500.0
2012-09-10 10:45:00,9.65,9.68,9.64,9.67,198500.0,8.3957,8.4218,8.387,8.4131,198500.0
2012-09-10 10:50:00,9.66,9.67,9.64,9.66,181900.0,8.4044,8.4131,8.387,8.4044,181900.0
2012-09-10 10:55:00,9.65,9.68,9.65,9.66,104700.0,8.3957,8.4218,8.3957,8.4044,104700.0
2012-09-10 11:00:00,9.65,9.66,9.64,9.66,151800.0,8.3957,8.4044,8.387,8.4044,151800.0
2012-09-10 11:05:00,9.65,9.66,9.64,9.65,63600.0,8.3957,8.4044,8.387,8.3957,63600.0
2012-09-10 11:10:00,9.65,9.66,9.61,9.61,121000.0,8.3957,8.4044,8.3609,8.3609,121000.0
2012-09-10 11:15:00,9.61,9.62,9.59,9.59,148000.0,8.3609,8.3696,8.3435,8.3435,148000.0
2012-09-10 11:20:00,9.59,9.6,9.5,9.51,203600.0,8.3435,8.3522,8.2652,8.2739,203600.0
2012-09-10 11:25:00,9.51,9.57,9.51,9.55,303700.0,8.2739,8.3261,8.2739,8.3087,303700.0
2012-09-10 11:30:00,9.55,9.56,9.52,9.52,23500.0,8.3087,8.3174,8.2826,8.2826,23500.0
2012-09-10 11:35:00,9.53,9.56,9.52,9.55,109600.0,8.2913,8.3174,8.2826,8.3087,109600.0
2012-09-10 11:40:00,9.56,9.57,9.54,9.54,68700.0,8.3174,8.3261,8.3,8.3,68700.0
2012-09-10 11:45:00,9.54,9.56,9.54,9.55,34200.0,8.3,8.3174,8.3,8.3087,34200.0
2012-09-10 11:50:00,9.55,9.56,9.53,9.53,70100.0,8.3087,8.3174,8.2913,8.2913,70100.0
2012-09-10 11:55:00,9.54,9.56,9.52,9.54,123500.0,8.3,8.3174,8.2826,8.3,123500.0
2012-09-10 12:00:00,9.55,9.56,9.53,9.56,144600.0,8.3087,8.3174,8.2913,8.3174,144600.0
2012-09-10 12:05:00,9.55,9.56,9.53,9.53,40800.0,8.3087,8.3174,8.2913,8.2913,40800.0
2012-09-10 12:10:00,9.53,9.54,9.52,9.52,65200.0,8.2913,8.3,8.2826,8.2826,65200.0
2012-09-10 12:15:00,9.52,9.53,9.48,9.48,75700.0,8.2826,8.2913,8.2478,8.2478,75700.0
2012-09-10 12:20:00,9.48,9.49,9.42,9.46,187100.0,8.2478,8.2565,8.1956,8.2304,187100.0
2012-09-10 12:25:00,9.46,9.49,9.44,9.44,69000.0,8.2304,8.2565,8.213,8.213,69000.0
2012-09-10 12:30:00,9.44,9.45,9.44,9.44,19600.0,8.213,8.2217,8.213,8.213,19600.0
2012-09-10 12:35:00,9.44,9.48,9.42,9.47,122400.0,8.213,8.2478,8.1956,8.2391,122400.0
2012-09-10 12:40:00,9.46,9.49,9.44,9.49,69500.0,8.2304,8.2565,8.213,8.2565,69500.0
2012-09-10 12:45:00,9.48,9.49,9.46,9.46,22000.0,8.2478,8.2565,8.2304,8.2304,22000.0
2012-09-10 12:50:00,9.46,9.47,9.45,9.45,21700.0,8.2304,8.2391,8.2217,8.2217,21700.0
2012-09-10 12:55:00,9.46,9.47,9.45,9.46,97600.0,8.2304,8.2391,8.2217,8.2304,97600.0
2012-09-10 13:00:00,9.47,9.47,9.46,9.46,19300.0,8.2391,8.2391,8.2304,8.2304,19300.0
2012-09-10 13:05:00,9.46,9.49,9.46,9.48,86400.0,8.2304,8.2565,8.2304,8.2478,86400.0
2012-09-10 13:10:00,9.49,9.49,9.48,9.48,23800.0,8.2565,8.2565,8.2478,8.2478,23800.0
2012-09-10 13:15:00,9.49,9.49,9.46,9.46,67400.0,8.2565,8.2565,8.2304,8.2304,67400.0
2012-09-10 13:20:00,9.46,9.47,9.46,9.46,42300.0,8.2304,8.2391,8.2304,8.2304,42300.0
2012-09-10 13:25:00,9.46,9.47,9.46,9.46,96700.0,8.2304,8.2391,8.2304,8.2304,96700.0
2012-09-10 13:30:00,9.46,9.47,9.46,9.46,60000.0,8.2304,8.2391,8.2304,8.2304,60000.0
2012-09-10 13:35:00,9.46,9.47,9.46,9.46,51700.0,8.2304,8.2391,8.2304,8.2304,51700.0
2012-09-10 13:40:00,9.46,9.47,9.44,9.44,148500.0,8.2304,8.2391,8.213,8.213,148500.0
2012-09-10 13:45:00,9.44,9.44,9.43,9.43,13100.0,8.213,8.213,8.2043,8.2043,13100.0
2012-09-10 13:50:00,9.43,9.44,9.43,9.43,33300.0,8.2043,8.213,8.2043,8.2043,33300.0
2012-09-10 13:55:00,9.43,9.44,9.38,9.4,137400.0,8.2043,8.213,8.1608,8.1782,137400.0
2012-09-10 14:00:00,9.39,9.4,9.39,9.39,25900.0,8.1695,8.1782,8.1695,8.1695,25900.0
2012-09-10 14:05:00,9.39,9.4,9.35,9.4,128600.0,8.1695,8.1782,8.1347,8.1782,128600.0
2012-09-10 14:10:00,9.4,9.41,9.39,9.39,22600.0,8.1782,8.1869,8.1695,8.1695,22600.0
2012-09-10 14:15:00,9.4,9.4,9.39,9.39,6400.0,8.1782,8.1782,8.1695,8.1695,6400.0
2012-09-10 14:20:00,9.4,9.41,9.39,9.41,88100.0,8.1782,8.1869,8.1695,8.1869,88100.0
2012-09-10 14:25:00,9.4,9.42,9.4,9.42,76300.0,8.1782,8.1956,8.1782,8.1956,76300.0
2012-09-10 14:30:00,9.42,9.43,9.42,9.43,90000.0,8.1956,8.2043,8.1956,8.2043,90000.0
2012-09-10 14:35:00,9.42,9.44,9.42,9.43,72600.0,8.1956,8.213,8.1956,8.2043,72600.0
2012-09-10 14:40:00,9.43,9.44,9.43,9.44,15300.0,8.2043,8.213,8.2043,8.213,15300.0
2012-09-10 14:45:00,9.44,9.44,9.42,9.43,28000.0,8.213,8.213,8.1956,8.2043,28000.0
2012-09-10 14:50:00,9.43,9.43,9.42,9.43,61000.0,8.2043,8.2043,8.1956,8.2043,61000.0
2012-09-10 14:55:00,9.43,9.43,9.42,9.43,20500.0,8.2043,8.2043,8.1956,8.2043,20500.0
2012-09-10 15:00:00,9.43,9.43,9.41,9.41,99800.0,8.2043,8.2043,8.1869,8.1869,99800.0
2012-09-10 15:05:00,9.41,9.42,9.41,9.42,41400.0,8.1869,8.1956,8.1869,8.1956,41400.0
2012-09-10 15:10:00,9.41,9.42,9.37,9.38,284400.0,8.1869,8.1956,8.1521,8.1608,284400.0
2012-09-10 15:15:00,9.37,9.38,9.36,9.36,53000.0,8.1521,8.1608,8.1434,8.1434,53000.0
2012-09-10 15:20:00,9.36,9.37,9.35,9.36,44400.0,8.1434,8.1521,8.1347,8.1434,44400.0
2012-09-10 15:25:00,9.35,9.36,9.35,9.36,44400.0,8.1347,8.1434,8.1347,8.1434,44400.0
2012-09-10 15:30:00,9.36,9.39,9.35,9.39,155500.0,8.1434,8.1695,8.1347,8.1695,155500.0
2012-09-10 15:35:00,9.38,9.39,9.37,9.37,106700.0,8.1608,8.1695,8.1521,8.1521,106700.0
2012-09-10 15:40:00,9.38,9.38,9.37,9.37,51100.0,8.1608,8.1608,8.1521,8.1521,51100.0
2012-09-10 15:45:00,9.37,9.38,9.37,9.37,114600.0,8.1521,8.1608,8.1521,8.1521,114600.0
2012-09-10 15:50:00,9.37,9.4,9.37,9.4,243700.0,8.1521,8.1782,8.1521,8.1782,243700.0
2012-09-10 15:55:00,9.4,9.4,9.38,9.38,339300.0,8.1782,8.1782,8.1608,8.1608,339300.0
2012-09-11 09:30:00,9.3,9.4,9.3,9.35,157800.0,8.0912,8.1782,8.0912,8.1347,157800.0
2012-09-11 09:35:00,9.35,9.36,9.27,9.31,236700.0,8.1347,8.1434,8.0651,8.0999,236700.0
2012-09-11 09:40:00,9.31,9.31,9.21,9.28,185200.0,8.0999,8.0999,8.0129,8.0738,185200.0
2012-09-11 09:45:00,9.28,9.33,9.23,9.33,148300.0,8.0738,8.1173,8.0303,8.1173,148300.0
2012-09-11 09:50:00,9.33,9.42,9.32,9.38,128000.0,8.1173,8.1956,8.1086,8.1608,128000.0
2012-09-11 09:55:00,9.37,9.39,9.35,9.38,115400.0,8.1521,8.1695,8.1347,8.1608,115400.0
2012-09-11 10:00:00,9.39,9.39,9.37,9.38,28200.0,8.1695,8.1695,8.1521,8.1608,28200.0
2012-09-11 10:05:00,9.37,9.38,9.36,9.36,61300.0,8.1521,8.1608,8.1434,8.1434,61300.0
2012-09-11 10:10:00,9.36,9.39,9.35,9.39,114300.0,8.1434,8.1695,8.1347,8.1695,114300.0
2012-09-11 10:15:00,9.38,9.43,9.38,9.42,85800.0,8.1608,8.2043,8.1608,8.1956,85800.0
2012-09-11 10:20:00,9.43,9.43,9.41,9.43,67100.0,8.2043,8.2043,8.1869,8.2043,67100.0
2012-09-11 10:25:00,9.43,9.47,9.42,9.45,131000.0,8.2043,8.2391,8.1956,8.2217,131000.0
2012-09-11 10:30:00,9.44,9.45,9.41,9.41,51000.0,8.213,8.2217,8.1869,8.1869,51000.0
2012-09-11 10:35:00,9.41,9.42,9.41,9.42,34000.0,8.1869,8.1956,8.1869,8.1956,34000.0
2012-09-11 10:40:00,9.41,9.42,9.39,9.39,72000.0,8.1869,8.1956,8.1695,8.1695,72000.0
2012-09-11 10:45:00,9.39,9.4,9.36,9.4,192600.0,8.1695,8.1782,8.1434,8.1782,192600.0
2012-09-11 10:50:00,9.4,9.44,9.39,9.42,136400.0,8.1782,8.213,8.1695,8.1956,136400.0
2012-09-11 10:55:00,9.41,9.42,9.39,9.4,54000.0,8.1869,8.1956,8.1695,8.1782,54000.0
2012-09-11 11:00:00,9.39,9.4,9.38,9.39,49600.0,8.1695,8.1782,8.1608,8.1695,49600.0
2012-09-11 11:05:00,9.38,9.39,9.37,9.37,31900.0,8.1608,8.1695,8.1521,8.1521,31900.0
2012-09-11 11:10:00,9.37,9.4,9.36,9.4,78300.0,8.1521,8.1782,8.1434,8.1782,78300.0
2012-09-11 11:15:00,9.4,9.42,9.38,9.42,287800.0,8.1782,8.1956,8.1608,8.1956,287800.0
2012-09-11 11:20:00,9.42,9.42,9.39,9.41,52400.0,8.1956,8.1956,8.1695,8.1869,52400.0
2012-09-11 11:25:00,9.41,9.42,9.4,9.42,44400.0,8.1869,8.1956,8.1782,8.1956,44400.0
2012-09-11 11:30:00,9.42,9.42,9.4,9.42,91000.0,8.1956,8.1956,8.1782,8.1956,91000.0
2012-09-11 11:35:00,9.42,9.42,9.4,9.42,75600.0,8.1956,8.1956,8.1782,8.1956,75600.0
2012-09-11 11:40:00,9.42,9.42,9.41,9.42,18200.0,8.1956,8.1956,8.1869,8.1956,18200.0
2012-09-11 11:45:00,9.41,9.43,9.41,9.43,44000.0,8.1869,8.2043,8.1869,8.2043,44000.0
2012-09-11 11:50:00,9.43,9.43,9.42,9.43,55800.0,8.2043,8.2043,8.1956,8.2043,55800.0
2012-09-11 11:55:00,9.42,9.43,9.42,9.42,22000.0,8.1956,8.2043,8.1956,8.1956,22000.0
2012-09-11 12:00:00,9.42,9.43,9.41,9.41,48000.0,8.1956,8.2043,8.1869,8.1869,48000.0
2012-09-11 12:05:00,9.41,9.42,9.39,9.4,95200.0,8.1869,8.1956,8.1695,8.1782,95200.0
2012-09-11 12:10:00,9.41,9.41,9.38,9.38,45200.0,8.1869,8.1869,8.1608,8.1608,45200.0
2012-09-11 12:15:00,9.38,9.41,9.37,9.4,131300.0,8.1608,8.1869,8.1521,8.1782,131300.0
2012-09-11 12:20:00,9.4,9.41,9.37,9.4,58600.0,8.1782,8.1869,8.1521,8.1782,58600.0
2012-09-11 12:25:00,9.41,9.42,9.39,9.39,82300.0,8.1869,8.1956,8.1695,8.1695,82300.0
2012-09-11 12:30:00,9.39,9.4,9.38,9.38,37700.0,8.1695,8.1782,8.1608,8.1608,37700.0
2012-09-11 12:35:00,9.39,9.39,9.37,9.38,19000.0,8.1695,8.1695,8.1521,8.1608,19000.0
2012-09-11 12:40:00,9.37,9.38,9.36,9.36,24700.0,8.1521,8.1608,8.1434,8.1434,24700.0
2012-09-11 12:45:00,9.36,9.36,9.35,9.35,40000.0,8.1434,8.1434,8.1347,8.1347,40000.0
2012-09-11 12:50:00,9.35,9.36,9.35,9.36,8700.0,8.1347,8.1434,8.1347,8.1434,8700.0
2012-09-11 12:55:00,9.35,9.36,9.35,9.35,17400.0,8.1347,8.1434,8.1347,8.1347,17400.0
2012-09-11 13:00:00,9.36,9.36,9.34,9.34,35000.0,8.1434,8.1434,8.126,8.126,35000.0
2012-09-11 13:05:00,9.34,9.34,9.31,9.31,33100.0,8.126,8.126,8.0999,8.0999,33100.0
2012-09-11 13:10:00,9.31,9.33,9.3,9.33,75100.0,8.0999,8.1173,8.0912,8.1173,75100.0
2012-09-11 13:15:00,9.33,9.35,9.31,9.34,83700.0,8.1173,8.1347,8.0999,8.126,83700.0
2012-09-11 13:20:00,9.35,9.35,9.34,9.35,13500.0,8.1347,8.1347,8.126,8.1347,13500.0
2012-09-11 13:25:00,9.34,9.37,9.34,9.37,67200.0,8.126,8.1521,8.126,8.1521,67200.0
2012-09-11 13:30:00,9.36,9.36,9.35,9.36,57100.0,8.1434,8.1434,8.1347,8.1434,57100.0
2012-09-11 13:35:00,9.36,9.36,9.35,9.35,28400.0,8.1434,8.1434,8.1347,8.1347,28400.0
2012-09-11 13:40:00,9.36,9.36,9.35,9.35,25200.0,8.1434,8.1434,8.1347,8.1347,25200.0
2012-09-11 13:45:00,9.35,9.36,9.34,9.34,60400.0,8.1347,8.1434,8.126,8.126,60400.0
2012-09-11 13:50:00,9.34,9.35,9.34,9.34,16900.0,8.126,8.1347,8.126,8.126,16900.0
2012-09-11 13:55:00,9.34,9.35,9.33,9.34,78000.0,8.126,8.1347,8.1173,8.126,78000.0
2012-09-11 14:00:00,9.34,9.35,9.33,9.33,54500.0,8.126,8.1347,8.1173,8.1173,54500.0
2012-09-11 14:05:00,9.34,9.34,9.32,9.33,30600.0,8.126,8.126,8.1086,8.1173,30600.0
2012-09-11 14:10:00,9.33,9.33,9.3,9.3,28200.0,8.1173,8.1173,8.0912,8.0912,28200.0
2012-09-11 14:15:00,9.3,9.31,9.28,9.28,69300.0,8.0912,8.0999,8.0738,8.0738,69300.0
2012-09-11 14:20:00,9.29,9.29,9.27,9.28,49600.0,8.0825,8.0825,8.0651,8.0738,49600.0
2012-09-11 14:25:00,9.28,9.28,9.26,9.27,26600.0,8.0738,8.0738,8.0564,8.0651,26600.0
2012-09-11 14:30:00,9.26,9.27,9.25,9.26,72100.0,8.0564,8.0651,8.0477,8.0564,72100.0
2012-09-11 14:35:00,9.27,9.27,9.25,9.25,62100.0,8.0651,8.0651,8.0477,8.0477,62100.0
2012-09-11 14:40:00,9.25,9.29,9.25,9.29,113700.0,8.0477,8.0825,8.0477,8.0825,113700.0
2012-09-11 14:45:00,9.29,9.29,9.27,9.27,93700.0,8.0825,8.0825,8.0651,8.0651,93700.0
2012-09-11 14:50:00,9.27,9.3,9.27,9.29,52300.0,8.0651,8.0912,8.0651,8.0825,52300.0
2012-09-11 14:55:00,9.29,9.3,9.27,9.28,41800.0,8.0825,8.0912,8.0651,8.0738,41800.0
2012-09-11 15:00:00,9.27,9.3,9.27,9.29,35800.0,8.0651,8.0912,8.0651,8.0825,35800.0
2012-09-11 15:05:00,9.29,9.3,9.29,9.3,15900.0,8.0825,8.0912,8.0825,8.0912,15900.0
2012-09-11 15:10:00,9.29,9.3,9.29,9.29,25800.0,8.0825,8.0912,8.0825,8.0825,25800.0
2012-09-11 15:15:00,9.29,9.33,9.29,9.33,114400.0,8.0825,8.1173,8.0825,8.1173,114400.0
2012-09-11 15:20:00,9.32,9.32,9.29,9.29,80800.0,8.1086,8.1086,8.0825,8.0825,80800.0
2012-09-11 15:25:00,9.29,9.3,9.29,9.29,34500.0,8.0825,8.0912,8.0825,8.0825,34500.0
2012-09-11 15:30:00,9.29,9.32,9.28,9.31,91200.0,8.0825,8.1086,8.0738,8.0999,91200.0
2012-09-11 15:35:00,9.32,9.32,9.28,9.28,77000.0,8.1086,8.1086,8.0738,8.0738,77000.0
2012-09-11 15:40:00,9.28,9.29,9.28,9.29,55800.0,8.0738,8.0825,8.0738,8.0825,55800.0
2012-09-11 15:45:00,9.28,9.3,9.27,9.29,143000.0,8.0738,8.0912,8.0651,8.0825,143000.0
2012-09-11 15:50:00,9.29,9.29,9.28,9.28,120200.0,8.0825,8.0825,8.0738,8.0738,120200.0
2012-09-11 15:55:00,9.28,9.29,9.28,9.29,330000.0,8.0738,8.0825,8.0738,8.0825,330000.0
2012-09-12 09:30:00,9.28,9.36,9.27,9.34,234100.0,8.0738,8.1434,8.0651,8.126,234100.0
2012-09-12 09:35:00,9.33,9.38,9.32,9.38,124300.0,8.1173,8.1608,8.1086,8.1608,124300.0
2012-09-12 09:40:00,9.37,9.39,9.35,9.36,153600.0,8.1521,8.1695,8.1347,8.1434,153600.0
2012-09-12 09:45:00,9.37,9.5,9.37,9.5,462100.0,8.1521,8.2652,8.1521,8.2652,462100.0
2012-09-12 09:50:00,9.49,9.55,9.47,9.51,647800.0,8.2565,8.3087,8.2391,8.2739,647800.0
2012-09-12 09:55:00,9.5,9.51,9.44,9.46,218900.0,8.2652,8.2739,8.213,8.2304,218900.0
2012-09-12 10:00:00,9.46,9.47,9.42,9.43,151400.0,8.2304,8.2391,8.1956,8.2043,151400.0
2012-09-12 10:05:00,9.42,9.47,9.41,9.46,257200.0,8.1956,8.2391,8.1869,8.2304,257200.0
2012-09-12 10:10:00,9.46,9.46,9.4,9.44,122500.0,8.2304,8.2304,8.1782,8.213,122500.0
2012-09-12 10:15:00,9.43,9.45,9.43,9.45,122500.0,8.2043,8.2217,8.2043,8.2217,122500.0
2012-09-12 10:20:00,9.45,9.47,9.45,9.47,110600.0,8.2217,8.2391,8.2217,8.2391,110600.0
2012-09-12 10:25:00,9.46,9.49,9.46,9.47,95100.0,8.2304,8.2565,8.2304,8.2391,95100.0
2012-09-12 10:30:00,9.47,9.47,9.42,9.45,139600.0,8.2391,8.2391,8.1956,8.2217,139600.0
2012-09-12 10:35:00,9.45,9.49,9.44,9.48,302800.0,8.2217,8.2565,8.213,8.2478,302800.0
2012-09-12 10:40:00,9.48,9.49,9.46,9.49,384200.0,8.2478,8.2565,8.2304,8.2565,384200.0
2012-09-12 10:45:00,9.49,9.5,9.46,9.5,156800.0,8.2565,8.2652,8.2304,8.2652,156800.0
2012-09-12 10:50:00,9.5,9.51,9.47,9.48,312500.0,8.2652,8.2739,8.2391,8.2478,312500.0
2012-09-12 10:55:00,9.48,9.52,9.46,9.48,426800.0,8.2478,8.2826,8.2304,8.2478,426800.0
2012-09-12 11:00:00,9.48,9.51,9.47,9.5,121600.0,8.2478,8.2739,8.2391,8.2652,121600.0
2012-09-12 11:05:00,9.5,9.51,9.49,9.49,63300.0,8.2652,8.2739,8.2565,8.2565,63300.0
2012-09-12 11:10:00,9.49,9.5,9.49,9.5,15500.0,8.2565,8.2652,8.2565,8.2652,15500.0
2012-09-12 11:15:00,9.49,9.51,9.49,9.49,61400.0,8.2565,8.2739,8.2565,8.2565,61400.0
2012-09-12 11:20:00,9.5,9.51,9.48,9.49,259300.0,8.2652,8.2739,8.2478,8.2565,259300.0
2012-09-12 11:25:00,9.49,9.51,9.48,9.49,86900.0,8.2565,8.2739,8.2478,8.2565,86900.0
2012-09-12 11:30:00,9.5,9.5,9.46,9.46,355300.0,8.2652,8.2652,8.2304,8.2304,355300.0
2012-09-12 11:35:00,9.46,9.49,9.46,9.46,102800.0,8.2304,8.2565,8.2304,8.2304,102800.0
2012-09-12 11:40:00,9.47,9.47,9.45,9.46,32000.0,8.2391,8.2391,8.2217,8.2304,32000.0
2012-09-12 11:45:00,9.46,9.47,9.44,9.47,68100.0,8.2304,8.2391,8.213,8.2391,68100.0
2012-09-12 11:50:00,9.47,9.48,9.46,9.47,51600.0,8.2391,8.2478,8.2304,8.2391,51600.0
2012-09-12 11:55:00,9.48,9.48,9.46,9.46,34400.0,8.2478,8.2478,8.2304,8.2304,34400.0
2012-09-12 12:00:00,9.46,9.49,9.46,9.48,26000.0,8.2304,8.2565,8.2304,8.2478,26000.0
2012-09-12 12:05:00,9.47,9.48,9.46,9.48,40400.0,8.2391,8.2478,8.2304,8.2478,40400.0
2012-09-12 12:10:00,9.47,9.48,9.47,9.47,47900.0,8.2391,8.2478,8.2391,8.2391,47900.0
2012-09-12 12:15:00,9.47,9.48,9.47,9.47,5000.0,8.2391,8.2478,8.2391,8.2391,5000.0
2012-09-12 12:20:00,9.48,9.49,9.45,9.45,45100.0,8.2478,8.2565,8.2217,8.2217,45100.0
2012-09-12 12:25:00,9.45,9.46,9.45,9.45,4700.0,8.2217,8.2304,8.2217,8.2217,4700.0
2012-09-12 12:30:00,9.45,9.46,9.45,9.46,176800.0,8.2217,8.2304,8.2217,8.2304,176800.0
2012-09-12 12:35:00,9.47,9.47,9.45,9.45,22000.0,8.2391,8.2391,8.2217,8.2217,22000.0
2012-09-12 12:40:00,9.45,9.45,9.43,9.44,17900.0,8.2217,8.2217,8.2043,8.213,17900.0
2012-09-12 12:45:00,9.43,9.44,9.42,9.44,52100.0,8.2043,8.213,8.1956,8.213,52100.0
2012-09-12 12:50:00,9.44,9.46,9.43,9.43,56200.0,8.213,8.2304,8.2043,8.2043,56200.0
2012-09-12 12:55:00,9.44,9.46,9.43,9.44,42400.0,8.213,8.2304,8.2043,8.213,42400.0
2012-09-12 13:00:00,9.44,9.46,9.43,9.43,74900.0,8.213,8.2304,8.2043,8.2043,74900.0
2012-09-12 13:05:00,9.43,9.43,9.42,9.42,19300.0,8.2043,8.2043,8.1956,8.1956,19300.0
2012-09-12 13:10:00,9.43,9.43,9.42,9.42,13500.0,8.2043,8.2043,8.1956,8.1956,13500.0
2012-09-12 13:15:00,9.43,9.43,9.42,9.43,9000.0,8.2043,8.2043,8.1956,8.2043,9000.0
2012-09-12 13:20:00,9.42,9.43,9.4,9.4,25200.0,8.1956,8.2043,8.1782,8.1782,25200.0
2012-09-12 13:25:00,9.4,9.41,9.39,9.41,207100.0,8.1782,8.1869,8.1695,8.1869,207100.0
2012-09-12 13:30:00,9.4,9.42,9.4,9.42,12300.0,8.1782,8.1956,8.1782,8.1956,12300.0
2012-09-12 13:35:00,9.42,9.44,9.42,9.43,36800.0,8.1956,8.213,8.1956,8.2043,36800.0
2012-09-12 13:40:00,9.43,9.44,9.43,9.43,7100.0,8.2043,8.213,8.2043,8.2043,7100.0
2012-09-12 13:45:00,9.44,9.44,9.43,9.43,24600.0,8.213,8.213,8.2043,8.2043,24600.0
2012-09-12 13:50:00,9.43,9.44,9.42,9.43,25700.0,8.2043,8.213,8.1956,8.2043,25700.0
2012-09-12 13:55:00,9.43,9.46,9.42,9.46,74000.0,8.2043,8.2304,8.1956,8.2304,74000.0
2012-09-12 14:00:00,9.46,9.48,9.45,9.48,36800.0,8.2304,8.2478,8.2217,8.2478,36800.0
2012-09-12 14:05:00,9.48,9.48,9.47,9.47,23500.0,8.2478,8.2478,8.2391,8.2391,23500.0
2012-09-12 14:10:00,9.48,9.49,9.46,9.47,182200.0,8.2478,8.2565,8.2304,8.2391,182200.0
2012-09-12 14:15:00,9.47,9.48,9.47,9.48,11300.0,8.2391,8.2478,8.2391,8.2478,11300.0
2012-09-12 14:20:00,9.47,9.5,9.47,9.49,50600.0,8.2391,8.2652,8.2391,8.2565,50600.0
2012-09-12 14:25:00,9.49,9.5,9.49,9.49,19700.0,8.2565,8.2652,8.2565,8.2565,19700.0
2012-09-12 14:30:00,9.5,9.51,9.48,9.49,234700.0,8.2652,8.2739,8.2478,8.2565,234700.0
2012-09-12 14:35:00,9.5,9.5,9.48,9.48,19600.0,8.2652,8.2652,8.2478,8.2478,19600.0
2012-09-12 14:40:00,9.49,9.5,9.48,9.5,26300.0,8.2565,8.2652,8.2478,8.2652,26300.0
2012-09-12 14:45:00,9.5,9.51,9.49,9.49,64600.0,8.2652,8.2739,8.2565,8.2565,64600.0
2012-09-12 14:50:00,9.5,9.51,9.48,9.5,407100.0,8.2652,8.2739,8.2478,8.2652,407100.0
2012-09-12 14:55:00,9.51,9.51,9.49,9.49,187900.0,8.2739,8.2739,8.2565,8.2565,187900.0
2012-09-12 15:00:00,9.5,9.5,9.48,9.49,45600.0,8.2652,8.2652,8.2478,8.2565,45600.0
2012-09-12 15:05:00,9.49,9.5,9.47,9.48,56000.0,8.2565,8.2652,8.2391,8.2478,56000.0
2012-09-12 15:10:00,9.47,9.49,9.46,9.48,138500.0,8.2391,8.2565,8.2304,8.2478,138500.0
2012-09-12 15:15:00,9.47,9.49,9.47,9.48,76100.0,8.2391,8.2565,8.2391,8.2478,76100.0
2012-09-12 15:20:00,9.48,9.5,9.47,9.5,78900.0,8.2478,8.2652,8.2391,8.2652,78900.0
2012-09-12 15:25:00,9.49,9.5,9.49,9.5,24400.0,8.2565,8.2652,8.2565,8.2652,24400.0
2012-09-12 15:30:00,9.5,9.51,9.49,9.5,114500.0,8.2652,8.2739,8.2565,8.2652,114500.0
2012-09-12 15:35:00,9.49,9.5,9.48,9.49,62100.0,8.2565,8.2652,8.2478,8.2565,62100.0
2012-09-12 15:40:00,9.49,9.5,9.48,9.5,122000.0,8.2565,8.2652,8.2478,8.2652,122000.0
2012-09-12 15:45:00,9.5,9.5,9.49,9.5,146700.0,8.2652,8.2652,8.2565,8.2652,146700.0
2012-09-12 15:50:00,9.49,9.5,9.49,9.49,587500.0,8.2565,8.2652,8.2565,8.2565,587500.0
2012-09-12 15:55:00,9.49,9.51,9.49,9.51,272300.0,8.2565,8.2739,8.2565,8.2739,272300.0
2012-09-13 09:30:00,9.48,9.48,9.31,9.31,162600.0,8.2478,8.2478,8.0999,8.0999,162600.0
2012-09-13 09:35:00,9.32,9.41,9.32,9.4,211700.0,8.1086,8.1869,8.1086,8.1782,211700.0
2012-09-13 09:40:00,9.4,9.4,9.33,9.34,104100.0,8.1782,8.1782,8.1173,8.126,104100.0
2012-09-13 09:45:00,9.33,9.39,9.33,9.39,35100.0,8.1173,8.1695,8.1173,8.1695,35100.0
2012-09-13 09:50:00,9.4,9.4,9.38,9.39,137500.0,8.1782,8.1782,8.1608,8.1695,137500.0
2012-09-13 09:55:00,9.39,9.4,9.39,9.39,54300.0,8.1695,8.1782,8.1695,8.1695,54300.0
2012-09-13 10:00:00,9.39,9.4,9.39,9.39,38200.0,8.1695,8.1782,8.1695,8.1695,38200.0
2012-09-13 10:05:00,9.4,9.44,9.39,9.42,320800.0,8.1782,8.213,8.1695,8.1956,320800.0
2012-09-13 10:10:00,9.42,9.49,9.42,9.49,75500.0,8.1956,8.2565,8.1956,8.2565,75500.0
2012-09-13 10:15:00,9.48,9.51,9.47,9.48,285100.0,8.2478,8.2739,8.2391,8.2478,285100.0
2012-09-13 10:20:00,9.48,9.49,9.46,9.47,30600.0,8.2478,8.2565,8.2304,8.2391,30600.0
2012-09-13 10:25:00,9.46,9.47,9.44,9.46,235800.0,8.2304,8.2391,8.213,8.2304,235800.0
2012-09-13 10:30:00,9.46,9.47,9.46,9.46,8900.0,8.2304,8.2391,8.2304,8.2304,8900.0
2012-09-13 10:35:00,9.46,9.48,9.46,9.47,43900.0,8.2304,8.2478,8.2304,8.2391,43900.0
2012-09-13 10:40:00,9.47,9.48,9.45,9.46,64700.0,8.2391,8.2478,8.2217,8.2304,64700.0
2012-09-13 10:45:00,9.45,9.46,9.42,9.42,35300.0,8.2217,8.2304,8.1956,8.1956,35300.0
2012-09-13 10:50:00,9.43,9.43,9.41,9.41,16100.0,8.2043,8.2043,8.1869,8.1869,16100.0
2012-09-13 10:55:00,9.41,9.42,9.41,9.41,82900.0,8.1869,8.1956,8.1869,8.1869,82900.0
2012-09-13 11:00:00,9.41,9.43,9.41,9.43,69700.0,8.1869,8.2043,8.1869,8.2043,69700.0
2012-09-13 11:05:00,9.42,9.43,9.41,9.42,27300.0,8.1956,8.2043,8.1869,8.1956,27300.0
2012-09-13 11:10:00,9.41,9.41,9.4,9.41,11800.0,8.1869,8.1869,8.1782,8.1869,11800.0
2012-09-13 11:15:00,9.4,9.41,9.38,9.38,43000.0,8.1782,8.1869,8.1608,8.1608,43000.0
2012-09-13 11:20:00,9.38,9.38,9.37,9.38,19800.0,8.1608,8.1608,8.1521,8.1608,19800.0
2012-09-13 11:25:00,9.37,9.38,9.37,9.38,213800.0,8.1521,8.1608,8.1521,8.1608,213800.0
2012-09-13 11:30:00,9.38,9.38,9.37,9.38,106400.0,8.1608,8.1608,8.1521,8.1608,106400.0
2012-09-13 11:35:00,9.38,9.38,9.37,9.38,11900.0,8.1608,8.1608,8.1521,8.1608,11900.0
2012-09-13 11:40:00,9.38,9.38,9.37,9.38,18500.0,8.1608,8.1608,8.1521,8.1608,18500.0
2012-09-13 11:45:00,9.37,9.38,9.37,9.38,10000.0,8.1521,8.1608,8.1521,8.1608,10000.0
2012-09-13 11:50:00,9.37,9.38,9.37,9.38,6700.0,8.1521,8.1608,8.1521,8.1608,6700.0
2012-09-13 11:55:00,9.38,9.38,9.35,9.36,86700.0,8.1608,8.1608,8.1347,8.1434,86700.0
2012-09-13 12:00:00,9.36,9.36,9.35,9.35,8000.0,8.1434,8.1434,8.1347,8.1347,8000.0
2012-09-13 12:05:00,9.35,9.36,9.35,9.36,7400.0,8.1347,8.1434,8.1347,8.1434,7400.0
2012-09-13 12:10:00,9.35,9.36,9.34,9.35,44700.0,8.1347,8.1434,8.126,8.1347,44700.0
2012-09-13 12:15:00,9.34,9.35,9.33,9.35,170200.0,8.126,8.1347,8.1173,8.1347,170200.0
2012-09-13 12:20:00,9.35,9.35,9.34,9.34,41300.0,8.1347,8.1347,8.126,8.126,41300.0
2012-09-13 12:25:00,9.34,9.35,9.32,9.33,92700.0,8.126,8.1347,8.1086,8.1173,92700.0
2012-09-13 12:30:00,9.34,9.41,9.33,9.37,141900.0,8.126,8.1869,8.1173,8.1521,141900.0
2012-09-13 12:35:00,9.37,9.37,9.33,9.37,158100.0,8.1521,8.1521,8.1173,8.1521,158100.0
2012-09-13 12:40:00,9.37,9.41,9.35,9.37,80100.0,8.1521,8.1869,8.1347,8.1521,80100.0
2012-09-13 12:45:00,9.36,9.39,9.35,9.38,169600.0,8.1434,8.1695,8.1347,8.1608,169600.0
2012-09-13 12:50:00,9.37,9.38,9.35,9.35,260100.0,8.1521,8.1608,8.1347,8.1347,260100.0
2012-09-13 12:55:00,9.36,9.42,9.35,9.41,131700.0,8.1434,8.1956,8.1347,8.1869,131700.0
2012-09-13 13:00:00,9.41,9.43,9.4,9.41,151600.0,8.1869,8.2043,8.1782,8.1869,151600.0
2012-09-13 13:05:00,9.41,9.41,9.4,9.4,38100.0,8.1869,8.1869,8.1782,8.1782,38100.0
2012-09-13 13:10:00,9.41,9.43,9.39,9.4,56600.0,8.1869,8.2043,8.1695,8.1782,56600.0
2012-09-13 13:15:00,9.4,9.41,9.38,9.39,51900.0,8.1782,8.1869,8.1608,8.1695,51900.0
2012-09-13 13:20:00,9.4,9.42,9.39,9.42,27100.0,8.1782,8.1956,8.1695,8.1956,27100.0
2012-09-13 13:25:00,9.42,9.43,9.4,9.41,75400.0,8.1956,8.2043,8.1782,8.1869,75400.0
2012-09-13 13:30:00,9.41,9.41,9.4,9.4,106300.0,8.1869,8.1869,8.1782,8.1782,106300.0
2012-09-13 13:35:00,9.4,9.4,9.38,9.4,52400.0,8.1782,8.1782,8.1608,8.1782,52400.0
2012-09-13 13:40:00,9.4,9.41,9.39,9.41,49600.0,8.1782,8.1869,8.1695,8.1869,49600.0
2012-09-13 13:45:00,9.41,9.45,9.41,9.44,142300.0,8.1869,8.2217,8.1869,8.213,142300.0
2012-09-13 13:50:00,9.43,9.44,9.41,9.41,13800.0,8.2043,8.213,8.1869,8.1869,13800.0
2012-09-13 13:55:00,9.41,9.42,9.4,9.41,34300.0,8.1869,8.1956,8.1782,8.1869,34300.0
2012-09-13 14:00:00,9.41,9.45,9.4,9.45,106700.0,8.1869,8.2217,8.1782,8.2217,106700.0
2012-09-13 14:05:00,9.45,9.46,9.45,9.46,51000.0,8.2217,8.2304,8.2217,8.2304,51000.0
2012-09-13 14:10:00,9.46,9.47,9.45,9.46,30900.0,8.2304,8.2391,8.2217,8.2304,30900.0
2012-09-13 14:15:00,9.46,9.48,9.44,9.45,286400.0,8.2304,8.2478,8.213,8.2217,286400.0
2012-09-13 14:20:00,9.44,9.45,9.42,9.42,56900.0,8.213,8.2217,8.1956,8.1956,56900.0
2012-09-13 14:25:00,9.42,9.44,9.41,9.41,90400.0,8.1956,8.213,8.1869,8.1869,90400.0
2012-09-13 14:30:00,9.41,9.5,9.41,9.49,297900.0,8.1869,8.2652,8.1869,8.2565,297900.0
2012-09-13 14:35:00,9.5,9.52,9.5,9.52,132000.0,8.2652,8.2826,8.2652,8.2826,132000.0
2012-09-13 14:40:00,9.52,9.52,9.5,9.5,67300.0,8.2826,8.2826,8.2652,8.2652,67300.0
2012-09-13 14:45:00,9.5,9.51,9.46,9.46,122500.0,8.2652,8.2739,8.2304,8.2304,122500.0
2012-09-13 14:50:00,9.46,9.48,9.44,9.44,42600.0,8.2304,8.2478,8.213,8.213,42600.0
2012-09-13 14:55:00,9.44,9.45,9.43,9.43,39000.0,8.213,8.2217,8.2043,8.2043,39000.0
2012-09-13 15:00:00,9.43,9.47,9.42,9.45,101200.0,8.2043,8.2391,8.1956,8.2217,101200.0
2012-09-13 15:05:00,9.45,9.46,9.45,9.46,28100.0,8.2217,8.2304,8.2217,8.2304,28100.0
2012-09-13 15:10:00,9.45,9.48,9.45,9.46,89100.0,8.2217,8.2478,8.2217,8.2304,89100.0
2012-09-13 15:15:00,9.46,9.48,9.46,9.47,78700.0,8.2304,8.2478,8.2304,8.2391,78700.0
2012-09-13 15:20:00,9.46,9.47,9.46,9.46,20200.0,8.2304,8.2391,8.2304,8.2304,20200.0
2012-09-13 15:25:00,9.46,9.47,9.46,9.47,45100.0,8.2304,8.2391,8.2304,8.2391,45100.0
2012-09-13 15:30:00,9.46,9.48,9.46,9.46,88200.0,8.2304,8.2478,8.2304,8.2304,88200.0
2012-09-13 15:35:00,9.46,9.47,9.44,9.46,88200.0,8.2304,8.2391,8.213,8.2304,88200.0
2012-09-13 15:40:00,9.46,9.49,9.45,9.47,208600.0,8.2304,8.2565,8.2217,8.2391,208600.0
2012-09-13 15:45:00,9.47,9.48,9.46,9.46,74200.0,8.2391,8.2478,8.2304,8.2304,74200.0
2012-09-13 15:50:00,9.46,9.47,9.46,9.46,78000.0,8.2304,8.2391,8.2304,8.2304,78000.0
2012-09-13 15:55:00,9.46,9.46,9.42,9.45,442600.0,8.2304,8.2304,8.1956,8.2217,442600.0
2012-09-14 09:30:00,9.43,9.45,9.35,9.42,186900.0,8.2043,8.2217,8.1347,8.1956,186900.0
2012-09-14 09:35:00,9.42,9.42,9.4,9.42,173900.0,8.1956,8.1956,8.1782,8.1956,173900.0
2012-09-14 09:40:00,9.41,9.42,9.4,9.41,58000.0,8.1869,8.1956,8.1782,8.1869,58000.0
2012-09-14 09:45:00,9.4,9.42,9.33,9.34,127000.0,8.1782,8.1956,8.1173,8.126,127000.0
2012-09-14 09:50:00,9.33,9.35,9.31,9.31,176800.0,8.1173,8.1347,8.0999,8.0999,176800.0
2012-09-14 09:55:00,9.31,9.32,9.27,9.27,273600.0,8.0999,8.1086,8.0651,8.0651,273600.0
2012-09-14 10:00:00,9.27,9.28,9.27,9.27,173100.0,8.0651,8.0738,8.0651,8.0651,173100.0
2012-09-14 10:05:00,9.27,9.34,9.27,9.33,409000.0,8.0651,8.126,8.0651,8.1173,409000.0
2012-09-14 10:10:00,9.32,9.35,9.32,9.35,114400.0,8.1086,8.1347,8.1086,8.1347,114400.0
2012-09-14 10:15:00,9.34,9.35,9.34,9.35,165800.0,8.126,8.1347,8.126,8.1347,165800.0
2012-09-14 10:20:00,9.35,9.36,9.29,9.29,528800.0,8.1347,8.1434,8.0825,8.0825,528800.0
2012-09-14 10:25:00,9.3,9.3,9.27,9.28,144000.0,8.0912,8.0912,8.0651,8.0738,144000.0
2012-09-14 10:30:00,9.27,9.28,9.27,9.28,138200.0,8.0651,8.0738,8.0651,8.0738,138200.0
2012-09-14 10:35:00,9.28,9.3,9.27,9.29,426400.0,8.0738,8.0912,8.0651,8.0825,426400.0
2012-09-14 10:40:00,9.3,9.3,9.24,9.26,340400.0,8.0912,8.0912,8.039,8.0564,340400.0
2012-09-14 10:45:00,9.26,9.3,9.25,9.27,94800.0,8.0564,8.0912,8.0477,8.0651,94800.0
2012-09-14 10:50:00,9.28,9.29,9.25,9.28,208400.0,8.0738,8.0825,8.0477,8.0738,208400.0
2012-09-14 10:55:00,9.28,9.3,9.27,9.27,155300.0,8.0738,8.0912,8.0651,8.0651,155300.0
2012-09-14 11:00:00,9.27,9.32,9.27,9.3,200800.0,8.0651,8.1086,8.0651,8.0912,200800.0
2012-09-14 11:05:00,9.31,9.31,9.29,9.3,66800.0,8.0999,8.0999,8.0825,8.0912,66800.0
2012-09-14 11:10:00,9.3,9.33,9.3,9.31,112000.0,8.0912,8.1173,8.0912,8.0999,112000.0
2012-09-14 11:15:00,9.31,9.31,9.29,9.3,162100.0,8.0999,8.0999,8.0825,8.0912,162100.0
2012-09-14 11:20:00,9.29,9.3,9.29,9.3,41400.0,8.0825,8.0912,8.0825,8.0912,41400.0
2012-09-14 11:25:00,9.29,9.31,9.29,9.3,47900.0,8.0825,8.0999,8.0825,8.0912,47900.0
2012-09-14 11:30:00,9.3,9.31,9.3,9.3,33200.0,8.0912,8.0999,8.0912,8.0912,33200.0
2012-09-14 11:35:00,9.3,9.32,9.3,9.32,71800.0,8.0912,8.1086,8.0912,8.1086,71800.0
2012-09-14 11:40:00,9.32,9.35,9.3,9.33,215700.0,8.1086,8.1347,8.0912,8.1173,215700.0
2012-09-14 11:45:00,9.33,9.35,9.32,9.32,47700.0,8.1173,8.1347,8.1086,8.1086,47700.0
2012-09-14 11:50:00,9.31,9.32,9.31,9.31,20400.0,8.0999,8.1086,8.0999,8.0999,20400.0
2012-09-14 11:55:00,9.32,9.34,9.3,9.33,92600.0,8.1086,8.126,8.0912,8.1173,92600.0
2012-09-14 12:00:00,9.34,9.34,9.33,9.33,38200.0,8.126,8.126,8.1173,8.1173,38200.0
2012-09-14 12:05:00,9.33,9.34,9.33,9.34,19500.0,8.1173,8.126,8.1173,8.126,19500.0
2012-09-14 12:10:00,9.33,9.34,9.33,9.33,37900.0,8.1173,8.126,8.1173,8.1173,37900.0
2012-09-14 12:15:00,9.33,9.35,9.33,9.34,50500.0,8.1173,8.1347,8.1173,8.126,50500.0
2012-09-14 12:20:00,9.35,9.35,9.34,9.35,16200.0,8.1347,8.1347,8.126,8.1347,16200.0
2012-09-14 12:25:00,9.35,9.35,9.33,9.33,44700.0,8.1347,8.1347,8.1173,8.1173,44700.0
2012-09-14 12:30:00,9.33,9.34,9.33,9.34,71300.0,8.1173,8.126,8.1173,8.126,71300.0
2012-09-14 12:35:00,9.34,9.34,9.32,9.32,40200.0,8.126,8.126,8.1086,8.1086,40200.0
2012-09-14 12:40:00,9.32,9.33,9.3,9.31,49200.0,8.1086,8.1173,8.0912,8.0999,49200.0
2012-09-14 12:45:00,9.31,9.32,9.29,9.3,119200.0,8.0999,8.1086,8.0825,8.0912,119200.0
2012-09-14 12:50:00,9.3,9.31,9.3,9.3,45900.0,8.0912,8.0999,8.0912,8.0912,45900.0
2012-09-14 12:55:00,9.3,9.31,9.29,9.29,53700.0,8.0912,8.0999,8.0825,8.0825,53700.0
2012-09-14 13:00:00,9.29,9.3,9.28,9.29,53800.0,8.0825,8.0912,8.0738,8.0825,53800.0
2012-09-14 13:05:00,9.28,9.31,9.28,9.31,119200.0,8.0738,8.0999,8.0738,8.0999,119200.0
2012-09-14 13:10:00,9.3,9.31,9.3,9.3,30200.0,8.0912,8.0999,8.0912,8.0912,30200.0
2012-09-14 13:15:00,9.3,9.31,9.3,9.3,77200.0,8.0912,8.0999,8.0912,8.0912,77200.0
2012-09-14 13:20:00,9.3,9.31,9.29,9.29,79400.0,8.0912,8.0999,8.0825,8.0825,79400.0
2012-09-14 13:25:00,9.3,9.3,9.27,9.27,85800.0,8.0912,8.0912,8.0651,8.0651,85800.0
2012-09-14 13:30:00,9.27,9.28,9.27,9.28,40200.0,8.0651,8.0738,8.0651,8.0738,40200.0
2012-09-14 13:35:00,9.27,9.29,9.27,9.28,50900.0,8.0651,8.0825,8.0651,8.0738,50900.0
2012-09-14 13:40:00,9.28,9.29,9.26,9.26,142200.0,8.0738,8.0825,8.0564,8.0564,142200.0
2012-09-14 13:45:00,9.27,9.28,9.26,9.27,78700.0,8.0651,8.0738,8.0564,8.0651,78700.0
2012-09-14 13:50:00,9.27,9.27,9.26,9.26,26200.0,8.0651,8.0651,8.0564,8.0564,26200.0
2012-09-14 13:55:00,9.26,9.27,9.26,9.26,80600.0,8.0564,8.0651,8.0564,8.0564,80600.0
2012-09-14 14:00:00,9.26,9.27,9.26,9.27,66800.0,8.0564,8.0651,8.0564,8.0651,66800.0
2012-09-14 14:05:00,9.26,9.28,9.26,9.27,81200.0,8.0564,8.0738,8.0564,8.0651,81200.0
2012-09-14 14:10:00,9.27,9.28,9.26,9.26,144600.0,8.0651,8.0738,8.0564,8.0564,144600.0
2012-09-14 14:15:00,9.26,9.27,9.26,9.26,22800.0,8.0564,8.0651,8.0564,8.0564,22800.0
2012-09-14 14:20:00,9.26,9.27,9.25,9.25,91600.0,8.0564,8.0651,8.0477,8.0477,91600.0
2012-09-14 14:25:00,9.25,9.26,9.23,9.25,159800.0,8.0477,8.0564,8.0303,8.0477,159800.0
2012-09-14 14:30:00,9.25,9.25,9.23,9.23,78000.0,8.0477,8.0477,8.0303,8.0303,78000.0
2012-09-14 14:35:00,9.23,9.24,9.23,9.23,32000.0,8.0303,8.039,8.0303,8.0303,32000.0
2012-09-14 14:40:00,9.23,9.26,9.23,9.26,75000.0,8.0303,8.0564,8.0303,8.0564,75000.0
2012-09-14 14:45:00,9.26,9.27,9.25,9.25,115900.0,8.0564,8.0651,8.0477,8.0477,115900.0
2012-09-14 14:50:00,9.25,9.26,9.25,9.26,124900.0,8.0477,8.0564,8.0477,8.0564,124900.0
2012-09-14 14:55:00,9.26,9.27,9.25,9.27,67100.0,8.0564,8.0651,8.0477,8.0651,67100.0
2012-09-14 15:00:00,9.27,9.27,9.26,9.27,58800.0,8.0651,8.0651,8.0564,8.0651,58800.0
2012-09-14 15:05:00,9.27,9.27,9.25,9.26,73500.0,8.0651,8.0651,8.0477,8.0564,73500.0
2012-09-14 15:10:00,9.26,9.29,9.25,9.29,119400.0,8.0564,8.0825,8.0477,8.0825,119400.0
2012-09-14 15:15:00,9.29,9.29,9.27,9.28,113700.0,8.0825,8.0825,8.0651,8.0738,113700.0
2012-09-14 15:20:00,9.28,9.28,9.24,9.24,103800.0,8.0738,8.0738,8.039,8.039,103800.0
2012-09-14 15:25:00,9.24,9.27,9.24,9.27,95500.0,8.039,8.0651,8.039,8.0651,95500.0
2012-09-14 15:30:00,9.27,9.27,9.26,9.26,33700.0,8.0651,8.0651,8.0564,8.0564,33700.0
2012-09-14 15:35:00,9.26,9.27,9.26,9.26,70300.0,8.0564,8.0651,8.0564,8.0564,70300.0
2012-09-14 15:40:00,9.26,9.27,9.26,9.26,85100.0,8.0564,8.0651,8.0564,8.0564,85100.0
2012-09-14 15:45:00,9.27,9.27,9.26,9.26,111800.0,8.0651,8.0651,8.0564,8.0564,111800.0
2012-09-14 15:50:00,9.26,9.27,9.24,9.26,269100.0,8.0564,8.0651,8.039,8.0564,269100.0
2012-09-14 15:55:00,9.25,9.26,9.25,9.26,579700.0,8.0477,8.0564,8.0477,8.0564,579700.0
2012-09-17 09:30:00,9.25,9.25,9.21,9.24,73300.0,8.0477,8.0477,8.0129,8.039,73300.0
2012-09-17 09:35:00,9.25,9.32,9.24,9.28,130400.0,8.0477,8.1086,8.039,8.0738,130400.0
2012-09-17 09:40:00,9.28,9.31,9.26,9.26,107900.0,8.0738,8.0999,8.0564,8.0564,107900.0
2012-09-17 09:45:00,9.25,9.26,9.21,9.22,65600.0,8.0477,8.0564,8.0129,8.0216,65600.0
2012-09-17 09:50:00,9.22,9.26,9.21,9.24,57900.0,8.0216,8.0564,8.0129,8.039,57900.0
2012-09-17 09:55:00,9.24,9.26,9.22,9.22,112500.0,8.039,8.0564,8.0216,8.0216,112500.0
2012-09-17 10:00:00,9.22,9.26,9.22,9.26,125800.0,8.0216,8.0564,8.0216,8.0564,125800.0
2012-09-17 10:05:00,9.26,9.26,9.22,9.24,44100.0,8.0564,8.0564,8.0216,8.039,44100.0
2012-09-17 10:10:00,9.24,9.24,9.2,9.22,243400.0,8.039,8.039,8.0042,8.0216,243400.0
2012-09-17 10:15:00,9.22,9.23,9.17,9.18,122700.0,8.0216,8.0303,7.9781,7.9868,122700.0
2012-09-17 10:20:00,9.18,9.19,9.18,9.18,54200.0,7.9868,7.9955,7.9868,7.9868,54200.0
2012-09-17 10:25:00,9.18,9.19,9.13,9.13,136000.0,7.9868,7.9955,7.9433,7.9433,136000.0
2012-09-17 10:30:00,9.13,9.14,9.11,9.11,96400.0,7.9433,7.952,7.9259,7.9259,96400.0
2012-09-17 10:35:00,9.12,9.14,9.1,9.11,389800.0,7.9346,7.952,7.9172,7.9259,389800.0
2012-09-17 10:40:00,9.12,9.12,9.11,9.11,58400.0,7.9346,7.9346,7.9259,7.9259,58400.0
2012-09-17 10:45:00,9.11,9.12,9.11,9.11,69000.0,7.9259,7.9346,7.9259,7.9259,69000.0
2012-09-17 10:50:00,9.11,9.12,9.06,9.09,156500.0,7.9259,7.9346,7.8824,7.9085,156500.0
2012-09-17 10:55:00,9.09,9.1,9.08,9.09,43400.0,7.9085,7.9172,7.8998,7.9085,43400.0
2012-09-17 11:00:00,9.09,9.11,9.09,9.1,46200.0,7.9085,7.9259,7.9085,7.9172,46200.0
2012-09-17 11:05:00,9.11,9.11,9.1,9.11,43700.0,7.9259,7.9259,7.9172,7.9259,43700.0
2012-09-17 11:10:00,9.11,9.11,9.08,9.09,79300.0,7.9259,7.9259,7.8998,7.9085,79300.0
2012-09-17 11:15:00,9.08,9.09,9.05,9.05,120700.0,7.8998,7.9085,7.8737,7.8737,120700.0
2012-09-17 11:20:00,9.05,9.08,9.05,9.08,102300.0,7.8737,7.8998,7.8737,7.8998,102300.0
2012-09-17 11:25:00,9.08,9.08,9.07,9.08,40600.0,7.8998,7.8998,7.8911,7.8998,40600.0
2012-09-17 11:30:00,9.07,9.08,9.06,9.06,82500.0,7.8911,7.8998,7.8824,7.8824,82500.0
2012-09-17 11:35:00,9.06,9.06,9.04,9.04,80900.0,7.8824,7.8824,7.865,7.865,80900.0
2012-09-17 11:40:00,9.04,9.07,9.04,9.06,60700.0,7.865,7.8911,7.865,7.8824,60700.0
2012-09-17 11:45:00,9.07,9.07,9.06,9.07,13700.0,7.8911,7.8911,7.8824,7.8911,13700.0
2012-09-17 11:50:00,9.07,9.07,9.06,9.06,34900.0,7.8911,7.8911,7.8824,7.8824,34900.0
2012-09-17 11:55:00,9.07,9.07,9.06,9.06,22700.0,7.8911,7.8911,7.8824,7.8824,22700.0
2012-09-17 12:00:00,9.06,9.07,9.06,9.06,23200.0,7.8824,7.8911,7.8824,7.8824,23200.0
2012-09-17 12:05:00,9.07,9.07,9.06,9.07,34700.0,7.8911,7.8911,7.8824,7.8911,34700.0
2012-09-17 12:10:00,9.06,9.07,9.06,9.07,36200.0,7.8824,7.8911,7.8824,7.8911,36200.0
2012-09-17 12:15:00,9.07,9.08,9.06,9.07,124700.0,7.8911,7.8998,7.8824,7.8911,124700.0
2012-09-17 12:20:00,9.08,9.11,9.08,9.11,111600.0,7.8998,7.9259,7.8998,7.9259,111600.0
2012-09-17 12:25:00,9.11,9.11,9.1,9.11,45100.0,7.9259,7.9259,7.9172,7.9259,45100.0
2012-09-17 12:30:00,9.11,9.11,9.1,9.11,21800.0,7.9259,7.9259,7.9172,7.9259,21800.0
2012-09-17 12:35:00,9.11,9.11,9.1,9.1,24400.0,7.9259,7.9259,7.9172,7.9172,24400.0
2012-09-17 12:40:00,9.11,9.11,9.1,9.1,49100.0,7.9259,7.9259,7.9172,7.9172,49100.0
2012-09-17 12:45:00,9.1,9.11,9.1,9.11,37400.0,7.9172,7.9259,7.9172,7.9259,37400.0
2012-09-17 12:50:00,9.11,9.12,9.1,9.11,58300.0,7.9259,7.9346,7.9172,7.9259,58300.0
2012-09-17 12:55:00,9.12,9.12,9.1,9.1,97600.0,7.9346,7.9346,7.9172,7.9172,97600.0
2012-09-17 13:00:00,9.1,9.11,9.1,9.11,59700.0,7.9172,7.9259,7.9172,7.9259,59700.0
2012-09-17 13:05:00,9.11,9.11,9.1,9.1,35900.0,7.9259,7.9259,7.9172,7.9172,35900.0
2012-09-17 13:10:00,9.1,9.11,9.1,9.1,33500.0,7.9172,7.9259,7.9172,7.9172,33500.0
2012-09-17 13:15:00,9.11,9.11,9.1,9.1,39100.0,7.9259,7.9259,7.9172,7.9172,39100.0
2012-09-17 13:20:00,9.1,9.11,9.1,9.1,39800.0,7.9172,7.9259,7.9172,7.9172,39800.0
2012-09-17 13:25:00,9.1,9.11,9.08,9.09,95700.0,7.9172,7.9259,7.8998,7.9085,95700.0
2012-09-17 13:30:00,9.1,9.11,9.09,9.1,91300.0,7.9172,7.9259,7.9085,7.9172,91300.0
2012-09-17 13:35:00,9.1,9.14,9.1,9.12,115700.0,7.9172,7.952,7.9172,7.9346,115700.0
2012-09-17 13:40:00,9.13,9.13,9.11,9.11,67500.0,7.9433,7.9433,7.9259,7.9259,67500.0
2012-09-17 13:45:00,9.11,9.12,9.1,9.11,66400.0,7.9259,7.9346,7.9172,7.9259,66400.0
2012-09-17 13:50:00,9.1,9.16,9.09,9.15,326900.0,7.9172,7.9694,7.9085,7.9607,326900.0
2012-09-17 13:55:00,9.15,9.22,9.13,9.21,440200.0,7.9607,8.0216,7.9433,8.0129,440200.0
2012-09-17 14:00:00,9.21,9.31,9.2,9.23,891600.0,8.0129,8.0999,8.0042,8.0303,891600.0
2012-09-17 14:05:00,9.21,9.25,9.18,9.25,502700.0,8.0129,8.0477,7.9868,8.0477,502700.0
2012-09-17 14:10:00,9.25,9.32,9.24,9.31,515500.0,8.0477,8.1086,8.039,8.0999,515500.0
2012-09-17 14:15:00,9.32,9.32,9.27,9.28,344000.0,8.1086,8.1086,8.0651,8.0738,344000.0
2012-09-17 14:20:00,9.27,9.28,9.26,9.26,84300.0,8.0651,8.0738,8.0564,8.0564,84300.0
2012-09-17 14:25:00,9.26,9.27,9.23,9.24,166200.0,8.0564,8.0651,8.0303,8.039,166200.0
2012-09-17 14:30:00,9.24,9.25,9.21,9.24,85000.0,8.039,8.0477,8.0129,8.039,85000.0
2012-09-17 14:35:00,9.25,9.25,9.23,9.25,93700.0,8.0477,8.0477,8.0303,8.0477,93700.0
2012-09-17 14:40:00,9.24,9.25,9.22,9.22,89200.0,8.039,8.0477,8.0216,8.0216,89200.0
2012-09-17 14:45:00,9.22,9.25,9.21,9.24,174200.0,8.0216,8.0477,8.0129,8.039,174200.0
2012-09-17 14:50:00,9.23,9.24,9.21,9.21,188800.0,8.0303,8.039,8.0129,8.0129,188800.0
2012-09-17 14:55:00,9.21,9.22,9.19,9.2,143400.0,8.0129,8.0216,7.9955,8.0042,143400.0
2012-09-17 15:00:00,9.2,9.21,9.19,9.2,189900.0,8.0042,8.0129,7.9955,8.0042,189900.0
2012-09-17 15:05:00,9.21,9.23,9.2,9.23,302400.0,8.0129,8.0303,8.0042,8.0303,302400.0
2012-09-17 15:10:00,9.22,9.25,9.21,9.22,173700.0,8.0216,8.0477,8.0129,8.0216,173700.0
2012-09-17 15:15:00,9.22,9.23,9.21,9.21,127000.0,8.0216,8.0303,8.0129,8.0129,127000.0
2012-09-17 15:20:00,9.21,9.22,9.21,9.21,108300.0,8.0129,8.0216,8.0129,8.0129,108300.0
2012-09-17 15:25:00,9.22,9.24,9.2,9.24,246900.0,8.0216,8.039,8.0042,8.039,246900.0
2012-09-17 15:30:00,9.23,9.24,9.21,9.22,177700.0,8.0303,8.039,8.0129,8.0216,177700.0
2012-09-17 15:35:00,9.23,9.23,9.21,9.23,165800.0,8.0303,8.0303,8.0129,8.0303,165800.0
2012-09-17 15:40:00,9.22,9.25,9.22,9.25,300800.0,8.0216,8.0477,8.0216,8.0477,300800.0
2012-09-17 15:45:00,9.24,9.26,9.24,9.25,327500.0,8.039,8.0564,8.039,8.0477,327500.0
2012-09-17 15:50:00,9.25,9.26,9.22,9.24,302100.0,8.0477,8.0564,8.0216,8.039,302100.0
2012-09-17 15:55:00,9.24,9.25,9.23,9.24,359500.0,8.039,8.0477,8.0303,8.039,359500.0
2012-09-18 09:30:00,9.15,9.28,9.15,9.2,141900.0,7.9607,8.0738,7.9607,8.0042,141900.0
2012-09-18 09:35:00,9.21,9.23,9.15,9.16,111900.0,8.0129,8.0303,7.9607,7.9694,111900.0
2012-09-18 09:40:00,9.15,9.16,9.11,9.13,153100.0,7.9607,7.9694,7.9259,7.9433,153100.0
2012-09-18 09:45:00,9.13,9.16,9.11,9.11,191600.0,7.9433,7.9694,7.9259,7.9259,191600.0
2012-09-18 09:50:00,9.11,9.13,9.1,9.12,270400.0,7.9259,7.9433,7.9172,7.9346,270400.0
2012-09-18 09:55:00,9.12,9.13,9.12,9.13,45500.0,7.9346,7.9433,7.9346,7.9433,45500.0
2012-09-18 10:00:00,9.13,9.17,9.13,9.17,130200.0,7.9433,7.9781,7.9433,7.9781,130200.0
2012-09-18 10:05:00,9.17,9.17,9.11,9.11,221400.0,7.9781,7.9781,7.9259,7.9259,221400.0
2012-09-18 10:10:00,9.1,9.11,9.07,9.1,304000.0,7.9172,7.9259,7.8911,7.9172,304000.0
2012-09-18 10:15:00,9.11,9.11,9.08,9.09,156200.0,7.9259,7.9259,7.8998,7.9085,156200.0
2012-09-18 10:20:00,9.08,9.1,9.06,9.06,273400.0,7.8998,7.9172,7.8824,7.8824,273400.0
2012-09-18 10:25:00,9.07,9.13,9.05,9.09,191400.0,7.8911,7.9433,7.8737,7.9085,191400.0
2012-09-18 10:30:00,9.09,9.13,9.09,9.11,98600.0,7.9085,7.9433,7.9085,7.9259,98600.0
2012-09-18 10:35:00,9.11,9.12,9.09,9.1,90300.0,7.9259,7.9346,7.9085,7.9172,90300.0
2012-09-18 10:40:00,9.1,9.11,9.08,9.09,90600.0,7.9172,7.9259,7.8998,7.9085,90600.0
2012-09-18 10:45:00,9.1,9.1,9.05,9.08,296800.0,7.9172,7.9172,7.8737,7.8998,296800.0
2012-09-18 10:50:00,9.09,9.09,9.08,9.09,7600.0,7.9085,7.9085,7.8998,7.9085,7600.0
2012-09-18 10:55:00,9.09,9.1,9.07,9.07,50300.0,7.9085,7.9172,7.8911,7.8911,50300.0
2012-09-18 11:00:00,9.07,9.07,9.05,9.05,119600.0,7.8911,7.8911,7.8737,7.8737,119600.0
2012-09-18 11:05:00,9.06,9.06,9.05,9.05,35900.0,7.8824,7.8824,7.8737,7.8737,35900.0
2012-09-18 11:10:00,9.05,9.08,9.05,9.06,57900.0,7.8737,7.8998,7.8737,7.8824,57900.0
2012-09-18 11:15:00,9.06,9.08,9.06,9.08,39800.0,7.8824,7.8998,7.8824,7.8998,39800.0
2012-09-18 11:20:00,9.07,9.08,9.07,9.08,7700.0,7.8911,7.8998,7.8911,7.8998,7700.0
2012-09-18 11:25:00,9.08,9.08,9.07,9.08,11500.0,7.8998,7.8998,7.8911,7.8998,11500.0
2012-09-18 11:30:00,9.07,9.08,9.06,9.06,55600.0,7.8911,7.8998,7.8824,7.8824,55600.0
2012-09-18 11:35:00,9.07,9.07,9.0,9.01,685400.0,7.8911,7.8911,7.8302,7.8389,685400.0
2012-09-18 11:40:00,9.02,9.03,8.97,8.97,371900.0,7.8476,7.8563,7.8041,7.8041,371900.0
2012-09-18 11:45:00,8.96,9.01,8.95,9.0,197700.0,7.7954,7.8389,7.7867,7.8302,197700.0
2012-09-18 11:50:00,9.01,9.01,8.99,8.99,159100.0,7.8389,7.8389,7.8215,7.8215,159100.0
2012-09-18 11:55:00,8.99,9.0,8.98,8.99,183200.0,7.8215,7.8302,7.8128,7.8215,183200.0
2012-09-18 12:00:00,8.99,9.0,8.99,9.0,192100.0,7.8215,7.8302,7.8215,7.8302,192100.0
2012-09-18 12:05:00,9.0,9.0,8.99,8.99,74200.0,7.8302,7.8302,7.8215,7.8215,74200.0
2012-09-18 12:10:00,8.99,9.0,8.99,8.99,44600.0,7.8215,7.8302,7.8215,7.8215,44600.0
2012-09-18 12:15:00,9.0,9.0,8.96,8.97,127100.0,7.8302,7.8302,7.7954,7.8041,127100.0
2012-09-18 12:20:00,8.97,8.99,8.96,8.98,104700.0,7.8041,7.8215,7.7954,7.8128,104700.0
2012-09-18 12:25:00,8.97,8.99,8.97,8.98,57000.0,7.8041,7.8215,7.8041,7.8128,57000.0
2012-09-18 12:30:00,8.98,8.98,8.97,8.98,52300.0,7.8128,7.8128,7.8041,7.8128,52300.0
2012-09-18 12:35:00,8.98,8.98,8.97,8.98,5500.0,7.8128,7.8128,7.8041,7.8128,5500.0
2012-09-18 12:40:00,8.97,8.98,8.97,8.98,14700.0,7.8041,7.8128,7.8041,7.8128,14700.0
2012-09-18 12:45:00,8.97,8.98,8.97,8.98,3600.0,7.8041,7.8128,7.8041,7.8128,3600.0
2012-09-18 12:50:00,8.98,8.99,8.97,8.99,42100.0,7.8128,7.8215,7.8041,7.8215,42100.0
2012-09-18 12:55:00,8.99,8.99,8.98,8.99,15600.0,7.8215,7.8215,7.8128,7.8215,15600.0
2012-09-18 13:00:00,8.99,9.0,8.98,9.0,142200.0,7.8215,7.8302,7.8128,7.8302,142200.0
2012-09-18 13:05:00,8.99,9.0,8.97,8.97,58700.0,7.8215,7.8302,7.8041,7.8041,58700.0
2012-09-18 13:10:00,8.97,8.98,8.97,8.97,12500.0,7.8041,7.8128,7.8041,7.8041,12500.0
2012-09-18 13:15:00,8.97,8.98,8.96,8.97,70100.0,7.8041,7.8128,7.7954,7.8041,70100.0
2012-09-18 13:20:00,8.97,8.98,8.96,8.97,67500.0,7.8041,7.8128,7.7954,7.8041,67500.0
2012-09-18 13:25:00,8.97,8.97,8.96,8.96,45100.0,7.8041,7.8041,7.7954,7.7954,45100.0
2012-09-18 13:30:00,8.96,8.99,8.96,8.99,101100.0,7.7954,7.8215,7.7954,7.8215,101100.0
2012-09-18 13:35:00,8.99,8.99,8.98,8.99,35000.0,7.8215,7.8215,7.8128,7.8215,35000.0
2012-09-18 13:40:00,8.99,8.99,8.97,8.97,56200.0,7.8215,7.8215,7.8041,7.8041,56200.0
2012-09-18 13:45:00,8.97,8.97,8.96,8.96,126700.0,7.8041,7.8041,7.7954,7.7954,126700.0
2012-09-18 13:50:00,8.97,8.97,8.96,8.96,32700.0,7.8041,7.8041,7.7954,7.7954,32700.0
2012-09-18 13:55:00,8.96,8.97,8.96,8.96,32400.0,7.7954,7.8041,7.7954,7.7954,32400.0
2012-09-18 14:00:00,8.96,8.99,8.96,8.98,55700.0,7.7954,7.8215,7.7954,7.8128,55700.0
2012-09-18 14:05:00,8.98,8.99,8.97,8.98,51900.0,7.8128,7.8215,7.8041,7.8128,51900.0
2012-09-18 14:10:00,8.97,8.98,8.96,8.96,89700.0,7.8041,7.8128,7.7954,7.7954,89700.0
2012-09-18 14:15:00,8.97,8.98,8.96,8.97,97400.0,7.8041,7.8128,7.7954,7.8041,97400.0
2012-09-18 14:20:00,8.97,8.98,8.96,8.96,83600.0,7.8041,7.8128,7.7954,7.7954,83600.0
2012-09-18 14:25:00,8.96,8.97,8.96,8.96,37900.0,7.7954,7.8041,7.7954,7.7954,37900.0
2012-09-18 14:30:00,8.97,8.97,8.96,8.96,36100.0,7.8041,7.8041,7.7954,7.7954,36100.0
2012-09-18 14:35:00,8.97,8.97,8.96,8.97,17800.0,7.8041,7.8041,7.7954,7.8041,17800.0
2012-09-18 14:40:00,8.97,8.97,8.96,8.97,47900.0,7.8041,7.8041,7.7954,7.8041,47900.0
2012-09-18 14:45:00,8.97,8.97,8.96,8.97,58500.0,7.8041,7.8041,7.7954,7.8041,58500.0
2012-09-18 14:50:00,8.96,8.97,8.96,8.97,29300.0,7.7954,7.8041,7.7954,7.8041,29300.0
2012-09-18 14:55:00,8.97,8.99,8.96,8.97,124000.0,7.8041,7.8215,7.7954,7.8041,124000.0
2012-09-18 15:00:00,8.98,8.99,8.97,8.98,50400.0,7.8128,7.8215,7.8041,7.8128,50400.0
2012-09-18 15:05:00,8.98,8.99,8.98,8.98,53100.0,7.8128,7.8215,7.8128,7.8128,53100.0
2012-09-18 15:10:00,8.98,8.99,8.98,8.98,55600.0,7.8128,7.8215,7.8128,7.8128,55600.0
2012-09-18 15:15:00,8.99,8.99,8.98,8.98,56300.0,7.8215,7.8215,7.8128,7.8128,56300.0
2012-09-18 15:20:00,8.99,8.99,8.98,8.98,84600.0,7.8215,7.8215,7.8128,7.8128,84600.0
2012-09-18 15:25:00,8.99,9.0,8.98,8.98,190900.0,7.8215,7.8302,7.8128,7.8128,190900.0
2012-09-18 15:30:00,8.98,8.99,8.97,8.98,184400.0,7.8128,7.8215,7.8041,7.8128,184400.0
2012-09-18 15:35:00,8.99,8.99,8.96,8.96,170100.0,7.8215,7.8215,7.7954,7.7954,170100.0
2012-09-18 15:40:00,8.97,8.99,8.96,8.97,204200.0,7.8041,7.8215,7.7954,7.8041,204200.0
2012-09-18 15:45:00,8.96,8.97,8.94,8.97,502400.0,7.7954,7.8041,7.778,7.8041,502400.0
2012-09-18 15:50:00,8.97,8.99,8.96,8.99,424200.0,7.8041,7.8215,7.7954,7.8215,424200.0
2012-09-18 15:55:00,8.99,8.99,8.96,8.96,1100400.0,7.8215,7.8215,7.7954,7.7954,1100400.0
2012-09-19 09:30:00,9.12,9.17,9.08,9.13,293600.0,7.9346,7.9781,7.8998,7.9433,293600.0
2012-09-19 09:35:00,9.13,9.18,9.12,9.16,491200.0,7.9433,7.9868,7.9346,7.9694,491200.0
2012-09-19 09:40:00,9.16,9.23,9.14,9.23,304500.0,7.9694,8.0303,7.952,8.0303,304500.0
2012-09-19 09:45:00,9.23,9.23,9.16,9.18,264100.0,8.0303,8.0303,7.9694,7.9868,264100.0
2012-09-19 09:50:00,9.19,9.28,9.19,9.26,419000.0,7.9955,8.0738,7.9955,8.0564,419000.0
2012-09-19 09:55:00,9.27,9.28,9.25,9.26,374400.0,8.0651,8.0738,8.0477,8.0564,374400.0
2012-09-19 10:00:00,9.27,9.3,9.26,9.3,315600.0,8.0651,8.0912,8.0564,8.0912,315600.0
2012-09-19 10:05:00,9.3,9.3,9.23,9.25,330400.0,8.0912,8.0912,8.0303,8.0477,330400.0
2012-09-19 10:10:00,9.26,9.26,9.23,9.25,75500.0,8.0564,8.0564,8.0303,8.0477,75500.0
2012-09-19 10:15:00,9.25,9.26,9.25,9.26,300900.0,8.0477,8.0564,8.0477,8.0564,300900.0
2012-09-19 10:20:00,9.26,9.26,9.24,9.25,154000.0,8.0564,8.0564,8.039,8.0477,154000.0
2012-09-19 10:25:00,9.26,9.28,9.25,9.27,213600.0,8.0564,8.0738,8.0477,8.0651,213600.0
2012-09-19 10:30:00,9.27,9.32,9.27,9.3,564700.0,8.0651,8.1086,8.0651,8.0912,564700.0
2012-09-19 10:35:00,9.3,9.32,9.26,9.28,274500.0,8.0912,8.1086,8.0564,8.0738,274500.0
2012-09-19 10:40:00,9.29,9.29,9.25,9.25,147300.0,8.0825,8.0825,8.0477,8.0477,147300.0
2012-09-19 10:45:00,9.25,9.28,9.25,9.27,454400.0,8.0477,8.0738,8.0477,8.0651,454400.0
2012-09-19 10:50:00,9.27,9.29,9.26,9.29,151700.0,8.0651,8.0825,8.0564,8.0825,151700.0
2012-09-19 10:55:00,9.29,9.29,9.27,9.29,214500.0,8.0825,8.0825,8.0651,8.0825,214500.0
2012-09-19 11:00:00,9.29,9.29,9.27,9.29,81000.0,8.0825,8.0825,8.0651,8.0825,81000.0
2012-09-19 11:05:00,9.29,9.29,9.28,9.28,43100.0,8.0825,8.0825,8.0738,8.0738,43100.0
2012-09-19 11:10:00,9.28,9.29,9.28,9.29,16700.0,8.0738,8.0825,8.0738,8.0825,16700.0
2012-09-19 11:15:00,9.28,9.29,9.27,9.27,118600.0,8.0738,8.0825,8.0651,8.0651,118600.0
2012-09-19 11:20:00,9.28,9.34,9.27,9.34,391600.0,8.0738,8.126,8.0651,8.126,391600.0
2012-09-19 11:25:00,9.34,9.35,9.31,9.31,228900.0,8.126,8.1347,8.0999,8.0999,228900.0
2012-09-19 11:30:00,9.31,9.32,9.29,9.3,329800.0,8.0999,8.1086,8.0825,8.0912,329800.0
2012-09-19 11:35:00,9.3,9.34,9.3,9.33,285100.0,8.0912,8.126,8.0912,8.1173,285100.0
2012-09-19 11:40:00,9.34,9.37,9.33,9.34,468700.0,8.126,8.1521,8.1173,8.126,468700.0
2012-09-19 11:45:00,9.34,9.35,9.32,9.34,222000.0,8.126,8.1347,8.1086,8.126,222000.0
2012-09-19 11:50:00,9.34,9.34,9.31,9.34,173100.0,8.126,8.126,8.0999,8.126,173100.0
2012-09-19 11:55:00,9.33,9.34,9.32,9.34,63500.0,8.1173,8.126,8.1086,8.126,63500.0
2012-09-19 12:00:00,9.34,9.34,9.33,9.33,23000.0,8.126,8.126,8.1173,8.1173,23000.0
2012-09-19 12:05:00,9.34,9.35,9.33,9.34,167900.0,8.126,8.1347,8.1173,8.126,167900.0
2012-09-19 12:10:00,9.34,9.34,9.33,9.33,141300.0,8.126,8.126,8.1173,8.1173,141300.0
2012-09-19 12:15:00,9.33,9.35,9.33,9.34,165900.0,8.1173,8.1347,8.1173,8.126,165900.0
2012-09-19 12:20:00,9.33,9.34,9.33,9.33,41900.0,8.1173,8.126,8.1173,8.1173,41900.0
2012-09-19 12:25:00,9.33,9.36,9.33,9.35,170400.0,8.1173,8.1434,8.1173,8.1347,170400.0
2012-09-19 12:30:00,9.35,9.35,9.34,9.35,154900.0,8.1347,8.1347,8.126,8.1347,154900.0
2012-09-19 12:35:00,9.34,9.35,9.34,9.35,40600.0,8.126,8.1347,8.126,8.1347,40600.0
2012-09-19 12:40:00,9.34,9.37,9.33,9.37,407500.0,8.126,8.1521,8.1173,8.1521,407500.0
2012-09-19 12:45:00,9.37,9.39,9.36,9.38,511600.0,8.1521,8.1695,8.1434,8.1608,511600.0
2012-09-19 12:50:00,9.38,9.38,9.34,9.36,900300.0,8.1608,8.1608,8.126,8.1434,900300.0
2012-09-19 12:55:00,9.36,9.37,9.31,9.36,384300.0,8.1434,8.1521,8.0999,8.1434,384300.0
2012-09-19 13:00:00,9.36,9.37,9.35,9.37,130300.0,8.1434,8.1521,8.1347,8.1521,130300.0
2012-09-19 13:05:00,9.37,9.37,9.36,9.37,108200.0,8.1521,8.1521,8.1434,8.1521,108200.0
2012-09-19 13:10:00,9.37,9.37,9.36,9.37,211600.0,8.1521,8.1521,8.1434,8.1521,211600.0
2012-09-19 13:15:00,9.37,9.38,9.35,9.38,268300.0,8.1521,8.1608,8.1347,8.1608,268300.0
2012-09-19 13:20:00,9.38,9.42,9.38,9.39,285500.0,8.1608,8.1956,8.1608,8.1695,285500.0
2012-09-19 13:25:00,9.4,9.4,9.35,9.37,370800.0,8.1782,8.1782,8.1347,8.1521,370800.0
2012-09-19 13:30:00,9.38,9.4,9.37,9.39,449700.0,8.1608,8.1782,8.1521,8.1695,449700.0
2012-09-19 13:35:00,9.39,9.42,9.39,9.42,591200.0,8.1695,8.1956,8.1695,8.1956,591200.0
2012-09-19 13:40:00,9.41,9.42,9.38,9.38,216100.0,8.1869,8.1956,8.1608,8.1608,216100.0
2012-09-19 13:45:00,9.38,9.39,9.37,9.38,478500.0,8.1608,8.1695,8.1521,8.1608,478500.0
2012-09-19 13:50:00,9.38,9.39,9.36,9.37,262100.0,8.1608,8.1695,8.1434,8.1521,262100.0
2012-09-19 13:55:00,9.38,9.38,9.37,9.38,122100.0,8.1608,8.1608,8.1521,8.1608,122100.0
2012-09-19 14:00:00,9.37,9.39,9.37,9.38,98500.0,8.1521,8.1695,8.1521,8.1608,98500.0
2012-09-19 14:05:00,9.38,9.39,9.37,9.38,163500.0,8.1608,8.1695,8.1521,8.1608,163500.0
2012-09-19 14:10:00,9.38,9.38,9.37,9.38,44700.0,8.1608,8.1608,8.1521,8.1608,44700.0
2012-09-19 14:15:00,9.38,9.39,9.37,9.37,240400.0,8.1608,8.1695,8.1521,8.1521,240400.0
2012-09-19 14:20:00,9.38,9.39,9.37,9.38,41700.0,8.1608,8.1695,8.1521,8.1608,41700.0
2012-09-19 14:25:00,9.38,9.39,9.38,9.39,40800.0,8.1608,8.1695,8.1608,8.1695,40800.0
2012-09-19 14:30:00,9.38,9.39,9.37,9.38,59000.0,8.1608,8.1695,8.1521,8.1608,59000.0
2012-09-19 14:35:00,9.38,9.38,9.35,9.37,128800.0,8.1608,8.1608,8.1347,8.1521,128800.0
2012-09-19 14:40:00,9.37,9.37,9.34,9.35,132100.0,8.1521,8.1521,8.126,8.1347,132100.0
2012-09-19 14:45:00,9.34,9.36,9.34,9.35,103300.0,8.126,8.1434,8.126,8.1347,103300.0
2012-09-19 14:50:00,9.36,9.36,9.34,9.35,95600.0,8.1434,8.1434,8.126,8.1347,95600.0
2012-09-19 14:55:00,9.35,9.36,9.34,9.36,54200.0,8.1347,8.1434,8.126,8.1434,54200.0
2012-09-19 15:00:00,9.36,9.36,9.35,9.36,48900.0,8.1434,8.1434,8.1347,8.1434,48900.0
2012-09-19 15:05:00,9.36,9.36,9.35,9.36,94300.0,8.1434,8.1434,8.1347,8.1434,94300.0
2012-09-19 15:10:00,9.36,9.36,9.33,9.35,149700.0,8.1434,8.1434,8.1173,8.1347,149700.0
2012-09-19 15:15:00,9.35,9.37,9.34,9.37,160800.0,8.1347,8.1521,8.126,8.1521,160800.0
2012-09-19 15:20:00,9.37,9.37,9.36,9.37,100200.0,8.1521,8.1521,8.1434,8.1521,100200.0
2012-09-19 15:25:00,9.37,9.37,9.34,9.35,275000.0,8.1521,8.1521,8.126,8.1347,275000.0
2012-09-19 15:30:00,9.35,9.36,9.34,9.36,150500.0,8.1347,8.1434,8.126,8.1434,150500.0
2012-09-19 15:35:00,9.36,9.39,9.35,9.39,286200.0,8.1434,8.1695,8.1347,8.1695,286200.0
2012-09-19 15:40:00,9.38,9.39,9.38,9.39,144900.0,8.1608,8.1695,8.1608,8.1695,144900.0
2012-09-19 15:45:00,9.38,9.39,9.36,9.37,314000.0,8.1608,8.1695,8.1434,8.1521,314000.0
2012-09-19 15:50:00,9.36,9.37,9.36,9.37,195000.0,8.1434,8.1521,8.1434,8.1521,195000.0
2012-09-19 15:55:00,9.37,9.38,9.36,9.36,817000.0,8.1521,8.1608,8.1434,8.1434,817000.0
2012-09-20 09:30:00,9.28,9.33,9.24,9.26,235100.0,8.0738,8.1173,8.039,8.0564,235100.0
2012-09-20 09:35:00,9.26,9.32,9.26,9.29,162100.0,8.0564,8.1086,8.0564,8.0825,162100.0
2012-09-20 09:40:00,9.29,9.31,9.24,9.29,168600.0,8.0825,8.0999,8.039,8.0825,168600.0
2012-09-20 09:45:00,9.28,9.29,9.2,9.24,418800.0,8.0738,8.0825,8.0042,8.039,418800.0
2012-09-20 09:50:00,9.25,9.25,9.16,9.21,248700.0,8.0477,8.0477,7.9694,8.0129,248700.0
2012-09-20 09:55:00,9.2,9.21,9.16,9.18,97100.0,8.0042,8.0129,7.9694,7.9868,97100.0
2012-09-20 10:00:00,9.19,9.24,9.18,9.24,57700.0,7.9955,8.039,7.9868,8.039,57700.0
2012-09-20 10:05:00,9.24,9.26,9.23,9.25,81500.0,8.039,8.0564,8.0303,8.0477,81500.0
2012-09-20 10:10:00,9.25,9.26,9.2,9.22,116700.0,8.0477,8.0564,8.0042,8.0216,116700.0
2012-09-20 10:15:00,9.21,9.22,9.21,9.21,52400.0,8.0129,8.0216,8.0129,8.0129,52400.0
2012-09-20 10:20:00,9.21,9.22,9.17,9.2,232800.0,8.0129,8.0216,7.9781,8.0042,232800.0
2012-09-20 10:25:00,9.2,9.22,9.2,9.21,49400.0,8.0042,8.0216,8.0042,8.0129,49400.0
2012-09-20 10:30:00,9.21,9.25,9.21,9.25,29000.0,8.0129,8.0477,8.0129,8.0477,29000.0
2012-09-20 10:35:00,9.25,9.29,9.25,9.27,313800.0,8.0477,8.0825,8.0477,8.0651,313800.0
2012-09-20 10:40:00,9.27,9.3,9.26,9.27,124100.0,8.0651,8.0912,8.0564,8.0651,124100.0
2012-09-20 10:45:00,9.27,9.29,9.27,9.28,42200.0,8.0651,8.0825,8.0651,8.0738,42200.0
2012-09-20 10:50:00,9.28,9.28,9.24,9.25,164200.0,8.0738,8.0738,8.039,8.0477,164200.0
2012-09-20 10:55:00,9.25,9.27,9.24,9.27,71100.0,8.0477,8.0651,8.039,8.0651,71100.0
2012-09-20 11:00:00,9.27,9.29,9.26,9.27,173700.0,8.0651,8.0825,8.0564,8.0651,173700.0
2012-09-20 11:05:00,9.26,9.29,9.26,9.28,56400.0,8.0564,8.0825,8.0564,8.0738,56400.0
2012-09-20 11:10:00,9.28,9.29,9.25,9.26,72300.0,8.0738,8.0825,8.0477,8.0564,72300.0
2012-09-20 11:15:00,9.26,9.27,9.25,9.26,43000.0,8.0564,8.0651,8.0477,8.0564,43000.0
2012-09-20 11:20:00,9.26,9.27,9.25,9.26,27600.0,8.0564,8.0651,8.0477,8.0564,27600.0
2012-09-20 11:25:00,9.26,9.29,9.26,9.27,73300.0,8.0564,8.0825,8.0564,8.0651,73300.0
2012-09-20 11:30:00,9.28,9.3,9.27,9.29,66000.0,8.0738,8.0912,8.0651,8.0825,66000.0
2012-09-20 11:35:00,9.29,9.29,9.27,9.27,31800.0,8.0825,8.0825,8.0651,8.0651,31800.0
2012-09-20 11:40:00,9.27,9.28,9.24,9.25,39600.0,8.0651,8.0738,8.039,8.0477,39600.0
2012-09-20 11:45:00,9.25,9.26,9.24,9.24,16000.0,8.0477,8.0564,8.039,8.039,16000.0
2012-09-20 11:50:00,9.25,9.25,9.23,9.23,23100.0,8.0477,8.0477,8.0303,8.0303,23100.0
2012-09-20 11:55:00,9.23,9.23,9.22,9.22,22500.0,8.0303,8.0303,8.0216,8.0216,22500.0
2012-09-20 12:00:00,9.22,9.23,9.18,9.19,261400.0,8.0216,8.0303,7.9868,7.9955,261400.0
2012-09-20 12:05:00,9.19,9.21,9.18,9.2,72100.0,7.9955,8.0129,7.9868,8.0042,72100.0
2012-09-20 12:10:00,9.2,9.21,9.19,9.2,54800.0,8.0042,8.0129,7.9955,8.0042,54800.0
2012-09-20 12:15:00,9.2,9.2,9.18,9.19,55300.0,8.0042,8.0042,7.9868,7.9955,55300.0
2012-09-20 12:20:00,9.2,9.2,9.19,9.2,13100.0,8.0042,8.0042,7.9955,8.0042,13100.0
2012-09-20 12:25:00,9.2,9.21,9.2,9.21,13700.0,8.0042,8.0129,8.0042,8.0129,13700.0
2012-09-20 12:30:00,9.21,9.21,9.2,9.21,10200.0,8.0129,8.0129,8.0042,8.0129,10200.0
2012-09-20 12:35:00,9.21,9.21,9.19,9.2,54900.0,8.0129,8.0129,7.9955,8.0042,54900.0
2012-09-20 12:40:00,9.2,9.22,9.17,9.18,159200.0,8.0042,8.0216,7.9781,7.9868,159200.0
2012-09-20 12:45:00,9.18,9.2,9.17,9.17,79000.0,7.9868,8.0042,7.9781,7.9781,79000.0
2012-09-20 12:50:00,9.18,9.2,9.17,9.2,60300.0,7.9868,8.0042,7.9781,8.0042,60300.0
2012-09-20 12:55:00,9.2,9.2,9.17,9.17,184700.0,8.0042,8.0042,7.9781,7.9781,184700.0
2012-09-20 13:00:00,9.18,9.18,9.17,9.18,58000.0,7.9868,7.9868,7.9781,7.9868,58000.0
2012-09-20 13:05:00,9.18,9.2,9.17,9.18,76800.0,7.9868,8.0042,7.9781,7.9868,76800.0
2012-09-20 13:10:00,9.18,9.2,9.17,9.2,278400.0,7.9868,8.0042,7.9781,8.0042,278400.0
2012-09-20 13:15:00,9.2,9.21,9.19,9.19,25600.0,8.0042,8.0129,7.9955,7.9955,25600.0
2012-09-20 13:20:00,9.2,9.2,9.19,9.19,23600.0,8.0042,8.0042,7.9955,7.9955,23600.0
2012-09-20 13:25:00,9.2,9.2,9.19,9.2,15300.0,8.0042,8.0042,7.9955,8.0042,15300.0
2012-09-20 13:30:00,9.2,9.22,9.19,9.21,19800.0,8.0042,8.0216,7.9955,8.0129,19800.0
2012-09-20 13:35:00,9.22,9.23,9.21,9.22,16900.0,8.0216,8.0303,8.0129,8.0216,16900.0
2012-09-20 13:40:00,9.22,9.23,9.19,9.2,43900.0,8.0216,8.0303,7.9955,8.0042,43900.0
2012-09-20 13:45:00,9.2,9.21,9.19,9.21,30900.0,8.0042,8.0129,7.9955,8.0129,30900.0
2012-09-20 13:50:00,9.21,9.21,9.2,9.21,12600.0,8.0129,8.0129,8.0042,8.0129,12600.0
2012-09-20 13:55:00,9.21,9.21,9.2,9.2,7700.0,8.0129,8.0129,8.0042,8.0042,7700.0
2012-09-20 14:00:00,9.21,9.21,9.2,9.2,10600.0,8.0129,8.0129,8.0042,8.0042,10600.0
2012-09-20 14:05:00,9.21,9.21,9.2,9.21,9400.0,8.0129,8.0129,8.0042,8.0129,9400.0
2012-09-20 14:10:00,9.21,9.21,9.2,9.21,13800.0,8.0129,8.0129,8.0042,8.0129,13800.0
2012-09-20 14:15:00,9.21,9.21,9.2,9.2,8800.0,8.0129,8.0129,8.0042,8.0042,8800.0
2012-09-20 14:20:00,9.2,9.22,9.2,9.22,25600.0,8.0042,8.0216,8.0042,8.0216,25600.0
2012-09-20 14:25:00,9.21,9.23,9.21,9.22,55400.0,8.0129,8.0303,8.0129,8.0216,55400.0
2012-09-20 14:30:00,9.22,9.23,9.22,9.23,5900.0,8.0216,8.0303,8.0216,8.0303,5900.0
2012-09-20 14:35:00,9.23,9.23,9.22,9.23,21800.0,8.0303,8.0303,8.0216,8.0303,21800.0
2012-09-20 14:40:00,9.22,9.23,9.22,9.23,11000.0,8.0216,8.0303,8.0216,8.0303,11000.0
2012-09-20 14:45:00,9.22,9.23,9.19,9.19,61700.0,8.0216,8.0303,7.9955,7.9955,61700.0
2012-09-20 14:50:00,9.2,9.2,9.19,9.2,7300.0,8.0042,8.0042,7.9955,8.0042,7300.0
2012-09-20 14:55:00,9.2,9.23,9.19,9.23,59500.0,8.0042,8.0303,7.9955,8.0303,59500.0
2012-09-20 15:00:00,9.23,9.23,9.22,9.23,18800.0,8.0303,8.0303,8.0216,8.0303,18800.0
2012-09-20 15:05:00,9.22,9.23,9.2,9.2,95800.0,8.0216,8.0303,8.0042,8.0042,95800.0
2012-09-20 15:10:00,9.2,9.21,9.18,9.18,124100.0,8.0042,8.0129,7.9868,7.9868,124100.0
2012-09-20 15:15:00,9.18,9.19,9.17,9.17,112000.0,7.9868,7.9955,7.9781,7.9781,112000.0
2012-09-20 15:20:00,9.17,9.19,9.17,9.17,71800.0,7.9781,7.9955,7.9781,7.9781,71800.0
2012-09-20 15:25:00,9.17,9.18,9.17,9.17,40600.0,7.9781,7.9868,7.9781,7.9781,40600.0
2012-09-20 15:30:00,9.18,9.18,9.17,9.18,98100.0,7.9868,7.9868,7.9781,7.9868,98100.0
2012-09-20 15:35:00,9.17,9.18,9.17,9.18,68000.0,7.9781,7.9868,7.9781,7.9868,68000.0
2012-09-20 15:40:00,9.17,9.18,9.13,9.13,443400.0,7.9781,7.9868,7.9433,7.9433,443400.0
2012-09-20 15:45:00,9.13,9.17,9.12,9.16,324800.0,7.9433,7.9781,7.9346,7.9694,324800.0
2012-09-20 15:50:00,9.15,9.16,9.15,9.15,177900.0,7.9607,7.9694,7.9607,7.9607,177900.0
2012-09-20 15:55:00,9.15,9.16,9.15,9.15,298400.0,7.9607,7.9694,7.9607,7.9607,298400.0
2012-09-21 09:30:00,9.18,9.2,9.13,9.13,286400.0,7.9868,8.0042,7.9433,7.9433,286400.0
2012-09-21 09:35:00,9.14,9.16,9.13,9.13,97700.0,7.952,7.9694,7.9433,7.9433,97700.0
2012-09-21 09:40:00,9.14,9.14,9.07,9.08,462200.0,7.952,7.952,7.8911,7.8998,462200.0
2012-09-21 09:45:00,9.09,9.12,9.07,9.1,214600.0,7.9085,7.9346,7.8911,7.9172,214600.0
2012-09-21 09:50:00,9.09,9.13,9.08,9.13,251000.0,7.9085,7.9433,7.8998,7.9433,251000.0
2012-09-21 09:55:00,9.12,9.13,9.08,9.11,214600.0,7.9346,7.9433,7.8998,7.9259,214600.0
2012-09-21 10:00:00,9.11,9.13,9.1,9.1,181600.0,7.9259,7.9433,7.9172,7.9172,181600.0
2012-09-21 10:05:00,9.1,9.11,9.08,9.1,105300.0,7.9172,7.9259,7.8998,7.9172,105300.0
2012-09-21 10:10:00,9.1,9.13,9.09,9.11,331700.0,7.9172,7.9433,7.9085,7.9259,331700.0
2012-09-21 10:15:00,9.11,9.11,9.1,9.11,64100.0,7.9259,7.9259,7.9172,7.9259,64100.0
2012-09-21 10:20:00,9.12,9.18,9.12,9.15,169300.0,7.9346,7.9868,7.9346,7.9607,169300.0
2012-09-21 10:25:00,9.16,9.17,9.14,9.15,61500.0,7.9694,7.9781,7.952,7.9607,61500.0
2012-09-21 10:30:00,9.14,9.24,9.14,9.24,352500.0,7.952,8.039,7.952,8.039,352500.0
2012-09-21 10:35:00,9.24,9.25,9.23,9.24,155300.0,8.039,8.0477,8.0303,8.039,155300.0
2012-09-21 10:40:00,9.24,9.24,9.19,9.2,98700.0,8.039,8.039,7.9955,8.0042,98700.0
2012-09-21 10:45:00,9.2,9.21,9.18,9.19,84400.0,8.0042,8.0129,7.9868,7.9955,84400.0
2012-09-21 10:50:00,9.19,9.21,9.19,9.2,115000.0,7.9955,8.0129,7.9955,8.0042,115000.0
2012-09-21 10:55:00,9.2,9.24,9.2,9.21,86000.0,8.0042,8.039,8.0042,8.0129,86000.0
2012-09-21 11:00:00,9.2,9.24,9.2,9.23,92700.0,8.0042,8.039,8.0042,8.0303,92700.0
2012-09-21 11:05:00,9.22,9.23,9.2,9.2,38800.0,8.0216,8.0303,8.0042,8.0042,38800.0
2012-09-21 11:10:00,9.2,9.2,9.17,9.19,188800.0,8.0042,8.0042,7.9781,7.9955,188800.0
2012-09-21 11:15:00,9.19,9.2,9.18,9.2,34600.0,7.9955,8.0042,7.9868,8.0042,34600.0
2012-09-21 11:20:00,9.2,9.2,9.19,9.2,29000.0,8.0042,8.0042,7.9955,8.0042,29000.0
2012-09-21 11:25:00,9.2,9.2,9.19,9.19,8500.0,8.0042,8.0042,7.9955,7.9955,8500.0
2012-09-21 11:30:00,9.2,9.2,9.16,9.16,79900.0,8.0042,8.0042,7.9694,7.9694,79900.0
2012-09-21 11:35:00,9.16,9.21,9.16,9.17,161000.0,7.9694,8.0129,7.9694,7.9781,161000.0
2012-09-21 11:40:00,9.17,9.18,9.16,9.16,9200.0,7.9781,7.9868,7.9694,7.9694,9200.0
2012-09-21 11:45:00,9.17,9.18,9.17,9.18,30900.0,7.9781,7.9868,7.9781,7.9868,30900.0
2012-09-21 11:50:00,9.18,9.18,9.17,9.18,2800.0,7.9868,7.9868,7.9781,7.9868,2800.0
2012-09-21 11:55:00,9.18,9.18,9.17,9.18,17800.0,7.9868,7.9868,7.9781,7.9868,17800.0
2012-09-21 12:00:00,9.18,9.18,9.17,9.18,6700.0,7.9868,7.9868,7.9781,7.9868,6700.0
2012-09-21 12:05:00,9.18,9.18,9.17,9.17,22900.0,7.9868,7.9868,7.9781,7.9781,22900.0
2012-09-21 12:10:00,9.17,9.17,9.14,9.14,91000.0,7.9781,7.9781,7.952,7.952,91000.0
2012-09-21 12:15:00,9.14,9.15,9.12,9.12,34100.0,7.952,7.9607,7.9346,7.9346,34100.0
2012-09-21 12:20:00,9.12,9.15,9.12,9.14,39000.0,7.9346,7.9607,7.9346,7.952,39000.0
2012-09-21 12:25:00,9.14,9.15,9.14,9.15,7900.0,7.952,7.9607,7.952,7.9607,7900.0
2012-09-21 12:30:00,9.15,9.15,9.14,9.14,17300.0,7.9607,7.9607,7.952,7.952,17300.0
2012-09-21 12:35:00,9.14,9.15,9.14,9.15,11800.0,7.952,7.9607,7.952,7.9607,11800.0
2012-09-21 12:40:00,9.14,9.15,9.14,9.14,30300.0,7.952,7.9607,7.952,7.952,30300.0
2012-09-21 12:45:00,9.14,9.15,9.14,9.15,7600.0,7.952,7.9607,7.952,7.9607,7600.0
2012-09-21 12:50:00,9.15,9.15,9.14,9.14,5800.0,7.9607,7.9607,7.952,7.952,5800.0
2012-09-21 12:55:00,9.14,9.15,9.14,9.14,23900.0,7.952,7.9607,7.952,7.952,23900.0
2012-09-21 13:00:00,9.14,9.15,9.14,9.15,16400.0,7.952,7.9607,7.952,7.9607,16400.0
2012-09-21 13:05:00,9.14,9.15,9.14,9.15,8600.0,7.952,7.9607,7.952,7.9607,8600.0
2012-09-21 13:10:00,9.15,9.17,9.12,9.12,133900.0,7.9607,7.9781,7.9346,7.9346,133900.0
2012-09-21 13:15:00,9.12,9.14,9.11,9.13,73300.0,7.9346,7.952,7.9259,7.9433,73300.0
2012-09-21 13:20:00,9.12,9.13,9.09,9.1,68600.0,7.9346,7.9433,7.9085,7.9172,68600.0
2012-09-21 13:25:00,9.1,9.11,9.08,9.1,76700.0,7.9172,7.9259,7.8998,7.9172,76700.0
2012-09-21 13:30:00,9.11,9.11,9.1,9.11,20800.0,7.9259,7.9259,7.9172,7.9259,20800.0
2012-09-21 13:35:00,9.11,9.11,9.1,9.11,15300.0,7.9259,7.9259,7.9172,7.9259,15300.0
2012-09-21 13:40:00,9.11,9.11,9.1,9.1,14000.0,7.9259,7.9259,7.9172,7.9172,14000.0
2012-09-21 13:45:00,9.1,9.11,9.1,9.1,12100.0,7.9172,7.9259,7.9172,7.9172,12100.0
2012-09-21 13:50:00,9.11,9.11,9.1,9.1,57200.0,7.9259,7.9259,7.9172,7.9172,57200.0
2012-09-21 13:55:00,9.1,9.11,9.1,9.11,19600.0,7.9172,7.9259,7.9172,7.9259,19600.0
2012-09-21 14:00:00,9.1,9.11,9.09,9.1,50900.0,7.9172,7.9259,7.9085,7.9172,50900.0
2012-09-21 14:05:00,9.1,9.1,9.09,9.1,49600.0,7.9172,7.9172,7.9085,7.9172,49600.0
2012-09-21 14:10:00,9.1,9.1,9.08,9.08,554600.0,7.9172,7.9172,7.8998,7.8998,554600.0
2012-09-21 14:15:00,9.09,9.1,9.07,9.08,205800.0,7.9085,7.9172,7.8911,7.8998,205800.0
2012-09-21 14:20:00,9.08,9.08,9.07,9.07,49100.0,7.8998,7.8998,7.8911,7.8911,49100.0
2012-09-21 14:25:00,9.08,9.08,9.07,9.07,57200.0,7.8998,7.8998,7.8911,7.8911,57200.0
2012-09-21 14:30:00,9.07,9.08,9.07,9.08,49800.0,7.8911,7.8998,7.8911,7.8998,49800.0
2012-09-21 14:35:00,9.08,9.08,9.06,9.08,195200.0,7.8998,7.8998,7.8824,7.8998,195200.0
2012-09-21 14:40:00,9.08,9.08,9.05,9.05,139000.0,7.8998,7.8998,7.8737,7.8737,139000.0
2012-09-21 14:45:00,9.05,9.05,9.04,9.04,55800.0,7.8737,7.8737,7.865,7.865,55800.0
2012-09-21 14:50:00,9.04,9.05,9.04,9.04,40000.0,7.865,7.8737,7.865,7.865,40000.0
2012-09-21 14:55:00,9.05,9.06,9.04,9.05,126500.0,7.8737,7.8824,7.865,7.8737,126500.0
2012-09-21 15:00:00,9.05,9.06,9.04,9.04,91300.0,7.8737,7.8824,7.865,7.865,91300.0
2012-09-21 15:05:00,9.04,9.06,9.04,9.04,158200.0,7.865,7.8824,7.865,7.865,158200.0
2012-09-21 15:10:00,9.05,9.1,9.04,9.1,437200.0,7.8737,7.9172,7.865,7.9172,437200.0
2012-09-21 15:15:00,9.1,9.11,9.09,9.11,161400.0,7.9172,7.9259,7.9085,7.9259,161400.0
2012-09-21 15:20:00,9.11,9.11,9.09,9.09,88600.0,7.9259,7.9259,7.9085,7.9085,88600.0
2012-09-21 15:25:00,9.1,9.1,9.07,9.09,111300.0,7.9172,7.9172,7.8911,7.9085,111300.0
2012-09-21 15:30:00,9.09,9.1,9.08,9.1,38400.0,7.9085,7.9172,7.8998,7.9172,38400.0
2012-09-21 15:35:00,9.1,9.1,9.09,9.1,21100.0,7.9172,7.9172,7.9085,7.9172,21100.0
2012-09-21 15:40:00,9.1,9.1,9.07,9.09,291200.0,7.9172,7.9172,7.8911,7.9085,291200.0
2012-09-21 15:45:00,9.08,9.09,9.05,9.05,264300.0,7.8998,7.9085,7.8737,7.8737,264300.0
2012-09-21 15:50:00,9.05,9.09,9.05,9.09,316900.0,7.8737,7.9085,7.8737,7.9085,316900.0
2012-09-21 15:55:00,9.09,9.09,9.05,9.07,898900.0,7.9085,7.9085,7.8737,7.8911,898900.0
2012-09-24 09:30:00,9.02,9.17,9.02,9.15,260500.0,7.8476,7.9781,7.8476,7.9607,260500.0
2012-09-24 09:35:00,9.15,9.2,9.14,9.19,91500.0,7.9607,8.0042,7.952,7.9955,91500.0
2012-09-24 09:40:00,9.2,9.2,9.16,9.17,78900.0,8.0042,8.0042,7.9694,7.9781,78900.0
2012-09-24 09:45:00,9.16,9.17,9.13,9.15,160300.0,7.9694,7.9781,7.9433,7.9607,160300.0
2012-09-24 09:50:00,9.15,9.22,9.14,9.18,308800.0,7.9607,8.0216,7.952,7.9868,308800.0
2012-09-24 09:55:00,9.18,9.19,9.18,9.18,78700.0,7.9868,7.9955,7.9868,7.9868,78700.0
2012-09-24 10:00:00,9.18,9.23,9.18,9.21,211100.0,7.9868,8.0303,7.9868,8.0129,211100.0
2012-09-24 10:05:00,9.22,9.24,9.2,9.22,118100.0,8.0216,8.039,8.0042,8.0216,118100.0
2012-09-24 10:10:00,9.22,9.24,9.22,9.24,91200.0,8.0216,8.039,8.0216,8.039,91200.0
2012-09-24 10:15:00,9.23,9.25,9.23,9.24,183200.0,8.0303,8.0477,8.0303,8.039,183200.0
2012-09-24 10:20:00,9.23,9.24,9.23,9.23,28400.0,8.0303,8.039,8.0303,8.0303,28400.0
2012-09-24 10:25:00,9.23,9.24,9.22,9.23,86300.0,8.0303,8.039,8.0216,8.0303,86300.0
2012-09-24 10:30:00,9.23,9.24,9.21,9.21,27500.0,8.0303,8.039,8.0129,8.0129,27500.0
2012-09-24 10:35:00,9.21,9.22,9.18,9.2,129100.0,8.0129,8.0216,7.9868,8.0042,129100.0
2012-09-24 10:40:00,9.2,9.21,9.19,9.2,59000.0,8.0042,8.0129,7.9955,8.0042,59000.0
2012-09-24 10:45:00,9.2,9.2,9.17,9.17,63600.0,8.0042,8.0042,7.9781,7.9781,63600.0
2012-09-24 10:50:00,9.17,9.18,9.16,9.16,25300.0,7.9781,7.9868,7.9694,7.9694,25300.0
2012-09-24 10:55:00,9.17,9.17,9.16,9.16,32900.0,7.9781,7.9781,7.9694,7.9694,32900.0
2012-09-24 11:00:00,9.16,9.17,9.12,9.12,54500.0,7.9694,7.9781,7.9346,7.9346,54500.0
2012-09-24 11:05:00,9.12,9.13,9.11,9.11,59000.0,7.9346,7.9433,7.9259,7.9259,59000.0
2012-09-24 11:10:00,9.11,9.16,9.11,9.14,133600.0,7.9259,7.9694,7.9259,7.952,133600.0
2012-09-24 11:15:00,9.14,9.14,9.11,9.11,35700.0,7.952,7.952,7.9259,7.9259,35700.0
2012-09-24 11:20:00,9.11,9.12,9.1,9.1,42500.0,7.9259,7.9346,7.9172,7.9172,42500.0
2012-09-24 11:25:00,9.1,9.11,9.07,9.07,62200.0,7.9172,7.9259,7.8911,7.8911,62200.0
2012-09-24 11:30:00,9.07,9.09,9.07,9.09,49600.0,7.8911,7.9085,7.8911,7.9085,49600.0
2012-09-24 11:35:00,9.09,9.09,9.08,9.09,53500.0,7.9085,7.9085,7.8998,7.9085,53500.0
2012-09-24 11:40:00,9.09,9.09,9.03,9.04,271600.0,7.9085,7.9085,7.8563,7.865,271600.0
2012-09-24 11:45:00,9.04,9.06,9.03,9.05,71300.0,7.865,7.8824,7.8563,7.8737,71300.0
2012-09-24 11:50:00,9.05,9.06,9.04,9.05,46700.0,7.8737,7.8824,7.865,7.8737,46700.0
2012-09-24 11:55:00,9.04,9.06,9.04,9.05,61400.0,7.865,7.8824,7.865,7.8737,61400.0
2012-09-24 12:00:00,9.05,9.06,8.99,9.0,121000.0,7.8737,7.8824,7.8215,7.8302,121000.0
2012-09-24 12:05:00,8.99,9.01,8.99,9.0,76100.0,7.8215,7.8389,7.8215,7.8302,76100.0
2012-09-24 12:10:00,9.0,9.01,8.98,8.99,158000.0,7.8302,7.8389,7.8128,7.8215,158000.0
2012-09-24 12:15:00,8.99,8.99,8.92,8.92,279000.0,7.8215,7.8215,7.7606,7.7606,279000.0
2012-09-24 12:20:00,8.92,8.95,8.89,8.93,328000.0,7.7606,7.7867,7.7345,7.7693,328000.0
2012-09-24 12:25:00,8.93,8.93,8.91,8.91,159700.0,7.7693,7.7693,7.7519,7.7519,159700.0
2012-09-24 12:30:00,8.92,8.93,8.91,8.92,76400.0,7.7606,7.7693,7.7519,7.7606,76400.0
2012-09-24 12:35:00,8.92,8.94,8.92,8.93,117200.0,7.7606,7.778,7.7606,7.7693,117200.0
2012-09-24 12:40:00,8.93,8.95,8.93,8.95,64900.0,7.7693,7.7867,7.7693,7.7867,64900.0
2012-09-24 12:45:00,8.95,8.99,8.95,8.99,186200.0,7.7867,7.8215,7.7867,7.8215,186200.0
2012-09-24 12:50:00,9.0,9.0,8.99,9.0,59900.0,7.8302,7.8302,7.8215,7.8302,59900.0
2012-09-24 12:55:00,9.0,9.0,8.99,9.0,42700.0,7.8302,7.8302,7.8215,7.8302,42700.0
2012-09-24 13:00:00,9.0,9.0,8.99,9.0,26100.0,7.8302,7.8302,7.8215,7.8302,26100.0
2012-09-24 13:05:00,9.0,9.0,8.99,9.0,100900.0,7.8302,7.8302,7.8215,7.8302,100900.0
2012-09-24 13:10:00,9.0,9.04,9.0,9.01,185300.0,7.8302,7.865,7.8302,7.8389,185300.0
2012-09-24 13:15:00,9.01,9.04,9.0,9.04,132600.0,7.8389,7.865,7.8302,7.865,132600.0
2012-09-24 13:20:00,9.04,9.05,9.03,9.04,50200.0,7.865,7.8737,7.8563,7.865,50200.0
2012-09-24 13:25:00,9.04,9.04,9.03,9.03,19800.0,7.865,7.865,7.8563,7.8563,19800.0
2012-09-24 13:30:00,9.04,9.05,9.02,9.05,91400.0,7.865,7.8737,7.8476,7.8737,91400.0
2012-09-24 13:35:00,9.04,9.05,9.04,9.05,45900.0,7.865,7.8737,7.865,7.8737,45900.0
2012-09-24 13:40:00,9.04,9.05,9.04,9.05,14000.0,7.865,7.8737,7.865,7.8737,14000.0
2012-09-24 13:45:00,9.05,9.05,9.04,9.04,43500.0,7.8737,7.8737,7.865,7.865,43500.0
2012-09-24 13:50:00,9.05,9.06,9.04,9.06,62400.0,7.8737,7.8824,7.865,7.8824,62400.0
2012-09-24 13:55:00,9.06,9.06,9.04,9.05,97800.0,7.8824,7.8824,7.865,7.8737,97800.0
2012-09-24 14:00:00,9.05,9.06,9.05,9.06,72200.0,7.8737,7.8824,7.8737,7.8824,72200.0
2012-09-24 14:05:00,9.06,9.06,9.05,9.05,25900.0,7.8824,7.8824,7.8737,7.8737,25900.0
2012-09-24 14:10:00,9.05,9.06,9.05,9.06,16800.0,7.8737,7.8824,7.8737,7.8824,16800.0
2012-09-24 14:15:00,9.05,9.06,9.05,9.05,34400.0,7.8737,7.8824,7.8737,7.8737,34400.0
2012-09-24 14:20:00,9.06,9.08,9.05,9.08,77800.0,7.8824,7.8998,7.8737,7.8998,77800.0
2012-09-24 14:25:00,9.08,9.09,9.07,9.09,42200.0,7.8998,7.9085,7.8911,7.9085,42200.0
2012-09-24 14:30:00,9.09,9.1,9.09,9.1,85300.0,7.9085,7.9172,7.9085,7.9172,85300.0
2012-09-24 14:35:00,9.1,9.12,9.1,9.12,36700.0,7.9172,7.9346,7.9172,7.9346,36700.0
2012-09-24 14:40:00,9.12,9.14,9.1,9.1,141300.0,7.9346,7.952,7.9172,7.9172,141300.0
2012-09-24 14:45:00,9.1,9.11,9.1,9.11,37800.0,7.9172,7.9259,7.9172,7.9259,37800.0
2012-09-24 14:50:00,9.11,9.15,9.11,9.13,159400.0,7.9259,7.9607,7.9259,7.9433,159400.0
2012-09-24 14:55:00,9.13,9.13,9.1,9.11,105200.0,7.9433,7.9433,7.9172,7.9259,105200.0
2012-09-24 15:00:00,9.11,9.11,9.1,9.11,30500.0,7.9259,7.9259,7.9172,7.9259,30500.0
2012-09-24 15:05:00,9.11,9.11,9.08,9.09,68900.0,7.9259,7.9259,7.8998,7.9085,68900.0
2012-09-24 15:10:00,9.09,9.09,9.08,9.08,46400.0,7.9085,7.9085,7.8998,7.8998,46400.0
2012-09-24 15:15:00,9.08,9.1,9.08,9.09,67000.0,7.8998,7.9172,7.8998,7.9085,67000.0
2012-09-24 15:20:00,9.1,9.1,9.09,9.1,82300.0,7.9172,7.9172,7.9085,7.9172,82300.0
2012-09-24 15:25:00,9.1,9.1,9.09,9.09,43400.0,7.9172,7.9172,7.9085,7.9085,43400.0
2012-09-24 15:30:00,9.09,9.11,9.09,9.11,126800.0,7.9085,7.9259,7.9085,7.9259,126800.0
2012-09-24 15:35:00,9.11,9.14,9.1,9.13,181600.0,7.9259,7.952,7.9172,7.9433,181600.0
2012-09-24 15:40:00,9.13,9.14,9.1,9.1,174600.0,7.9433,7.952,7.9172,7.9172,174600.0
2012-09-24 15:45:00,9.1,9.11,9.1,9.11,67100.0,7.9172,7.9259,7.9172,7.9259,67100.0
2012-09-24 15:50:00,9.1,9.12,9.08,9.12,271200.0,7.9172,7.9346,7.8998,7.9346,271200.0
2012-09-24 15:55:00,9.12,9.13,9.11,9.12,434700.0,7.9346,7.9433,7.9259,7.9346,434700.0
2012-09-25 09:30:00,9.13,9.2,9.1,9.17,182800.0,7.9433,8.0042,7.9172,7.9781,182800.0
2012-09-25 09:35:00,9.18,9.18,9.13,9.16,38100.0,7.9868,7.9868,7.9433,7.9694,38100.0
2012-09-25 09:40:00,9.15,9.19,9.14,9.19,175600.0,7.9607,7.9955,7.952,7.9955,175600.0
2012-09-25 09:45:00,9.19,9.19,9.14,9.14,213100.0,7.9955,7.9955,7.952,7.952,213100.0
2012-09-25 09:50:00,9.13,9.14,9.11,9.14,67900.0,7.9433,7.952,7.9259,7.952,67900.0
2012-09-25 09:55:00,9.14,9.14,9.07,9.11,254100.0,7.952,7.952,7.8911,7.9259,254100.0
2012-09-25 10:00:00,9.11,9.18,9.11,9.17,136700.0,7.9259,7.9868,7.9259,7.9781,136700.0
2012-09-25 10:05:00,9.18,9.2,9.17,9.2,34800.0,7.9868,8.0042,7.9781,8.0042,34800.0
2012-09-25 10:10:00,9.2,9.2,9.16,9.17,79200.0,8.0042,8.0042,7.9694,7.9781,79200.0
2012-09-25 10:15:00,9.16,9.17,9.16,9.17,16200.0,7.9694,7.9781,7.9694,7.9781,16200.0
2012-09-25 10:20:00,9.17,9.17,9.14,9.17,424200.0,7.9781,7.9781,7.952,7.9781,424200.0
2012-09-25 10:25:00,9.17,9.17,9.12,9.15,140700.0,7.9781,7.9781,7.9346,7.9607,140700.0
2012-09-25 10:30:00,9.14,9.15,9.11,9.12,317000.0,7.952,7.9607,7.9259,7.9346,317000.0
2012-09-25 10:35:00,9.12,9.13,9.1,9.1,52200.0,7.9346,7.9433,7.9172,7.9172,52200.0
2012-09-25 10:40:00,9.11,9.12,9.09,9.11,120900.0,7.9259,7.9346,7.9085,7.9259,120900.0
2012-09-25 10:45:00,9.12,9.12,9.1,9.11,91100.0,7.9346,7.9346,7.9172,7.9259,91100.0
2012-09-25 10:50:00,9.1,9.14,9.1,9.13,765100.0,7.9172,7.952,7.9172,7.9433,765100.0
2012-09-25 10:55:00,9.13,9.15,9.12,9.13,536900.0,7.9433,7.9607,7.9346,7.9433,536900.0
2012-09-25 11:00:00,9.13,9.15,9.12,9.13,178500.0,7.9433,7.9607,7.9346,7.9433,178500.0
2012-09-25 11:05:00,9.13,9.14,9.12,9.12,287200.0,7.9433,7.952,7.9346,7.9346,287200.0
2012-09-25 11:10:00,9.13,9.13,9.12,9.13,18900.0,7.9433,7.9433,7.9346,7.9433,18900.0
2012-09-25 11:15:00,9.13,9.14,9.12,9.13,359200.0,7.9433,7.952,7.9346,7.9433,359200.0
2012-09-25 11:20:00,9.13,9.14,9.12,9.12,155100.0,7.9433,7.952,7.9346,7.9346,155100.0
2012-09-25 11:25:00,9.13,9.13,9.12,9.13,30300.0,7.9433,7.9433,7.9346,7.9433,30300.0
2012-09-25 11:30:00,9.13,9.14,9.12,9.14,64500.0,7.9433,7.952,7.9346,7.952,64500.0
2012-09-25 11:35:00,9.13,9.14,9.13,9.13,142400.0,7.9433,7.952,7.9433,7.9433,142400.0
2012-09-25 11:40:00,9.13,9.13,9.12,9.12,21400.0,7.9433,7.9433,7.9346,7.9346,21400.0
2012-09-25 11:45:00,9.12,9.14,9.12,9.13,72800.0,7.9346,7.952,7.9346,7.9433,72800.0
2012-09-25 11:50:00,9.13,9.13,9.12,9.13,70900.0,7.9433,7.9433,7.9346,7.9433,70900.0
2012-09-25 11:55:00,9.12,9.13,9.11,9.13,57000.0,7.9346,7.9433,7.9259,7.9433,57000.0
2012-09-25 12:00:00,9.13,9.15,9.12,9.13,131100.0,7.9433,7.9607,7.9346,7.9433,131100.0
2012-09-25 12:05:00,9.12,9.13,9.12,9.12,17500.0,7.9346,7.9433,7.9346,7.9346,17500.0
2012-09-25 12:10:00,9.12,9.13,9.12,9.12,12300.0,7.9346,7.9433,7.9346,7.9346,12300.0
2012-09-25 12:15:00,9.13,9.13,9.11,9.11,67400.0,7.9433,7.9433,7.9259,7.9259,67400.0
2012-09-25 12:20:00,9.12,9.12,9.11,9.12,76000.0,7.9346,7.9346,7.9259,7.9346,76000.0
2012-09-25 12:25:00,9.12,9.12,9.11,9.12,338400.0,7.9346,7.9346,7.9259,7.9346,338400.0
2012-09-25 12:30:00,9.12,9.13,9.12,9.13,177300.0,7.9346,7.9433,7.9346,7.9433,177300.0
2012-09-25 12:35:00,9.12,9.13,9.12,9.13,46300.0,7.9346,7.9433,7.9346,7.9433,46300.0
2012-09-25 12:40:00,9.13,9.13,9.11,9.12,221800.0,7.9433,7.9433,7.9259,7.9346,221800.0
2012-09-25 12:45:00,9.12,9.12,9.1,9.11,101600.0,7.9346,7.9346,7.9172,7.9259,101600.0
2012-09-25 12:50:00,9.11,9.11,9.09,9.1,83400.0,7.9259,7.9259,7.9085,7.9172,83400.0
2012-09-25 12:55:00,9.1,9.1,9.08,9.09,49300.0,7.9172,7.9172,7.8998,7.9085,49300.0
2012-09-25 13:00:00,9.08,9.11,9.08,9.11,94300.0,7.8998,7.9259,7.8998,7.9259,94300.0
2012-09-25 13:05:00,9.11,9.11,9.09,9.1,56400.0,7.9259,7.9259,7.9085,7.9172,56400.0
2012-09-25 13:10:00,9.09,9.1,9.09,9.09,28900.0,7.9085,7.9172,7.9085,7.9085,28900.0
2012-09-25 13:15:00,9.09,9.1,9.08,9.08,20500.0,7.9085,7.9172,7.8998,7.8998,20500.0
2012-09-25 13:20:00,9.09,9.09,9.08,9.09,23500.0,7.9085,7.9085,7.8998,7.9085,23500.0
2012-09-25 13:25:00,9.09,9.09,9.08,9.08,16000.0,7.9085,7.9085,7.8998,7.8998,16000.0
2012-09-25 13:30:00,9.08,9.1,9.08,9.1,131900.0,7.8998,7.9172,7.8998,7.9172,131900.0
2012-09-25 13:35:00,9.1,9.1,9.09,9.09,73300.0,7.9172,7.9172,7.9085,7.9085,73300.0
2012-09-25 13:40:00,9.09,9.1,9.09,9.1,86300.0,7.9085,7.9172,7.9085,7.9172,86300.0
2012-09-25 13:45:00,9.1,9.1,9.09,9.1,13700.0,7.9172,7.9172,7.9085,7.9172,13700.0
2012-09-25 13:50:00,9.09,9.11,9.09,9.11,44500.0,7.9085,7.9259,7.9085,7.9259,44500.0
2012-09-25 13:55:00,9.1,9.11,9.09,9.1,29100.0,7.9172,7.9259,7.9085,7.9172,29100.0
2012-09-25 14:00:00,9.1,9.1,9.09,9.1,46200.0,7.9172,7.9172,7.9085,7.9172,46200.0
2012-09-25 14:05:00,9.09,9.1,9.08,9.09,112000.0,7.9085,7.9172,7.8998,7.9085,112000.0
2012-09-25 14:10:00,9.09,9.1,9.08,9.09,25900.0,7.9085,7.9172,7.8998,7.9085,25900.0
2012-09-25 14:15:00,9.09,9.09,9.05,9.06,219600.0,7.9085,7.9085,7.8737,7.8824,219600.0
2012-09-25 14:20:00,9.05,9.06,9.02,9.03,212600.0,7.8737,7.8824,7.8476,7.8563,212600.0
2012-09-25 14:25:00,9.03,9.05,9.01,9.04,198600.0,7.8563,7.8737,7.8389,7.865,198600.0
2012-09-25 14:30:00,9.04,9.05,9.03,9.04,178300.0,7.865,7.8737,7.8563,7.865,178300.0
2012-09-25 14:35:00,9.04,9.06,9.04,9.06,108400.0,7.865,7.8824,7.865,7.8824,108400.0
2012-09-25 14:40:00,9.05,9.06,9.04,9.05,432200.0,7.8737,7.8824,7.865,7.8737,432200.0
2012-09-25 14:45:00,9.05,9.06,9.04,9.04,349400.0,7.8737,7.8824,7.865,7.865,349400.0
2012-09-25 14:50:00,9.04,9.05,9.04,9.04,44500.0,7.865,7.8737,7.865,7.865,44500.0
2012-09-25 14:55:00,9.04,9.04,9.02,9.02,191700.0,7.865,7.865,7.8476,7.8476,191700.0
2012-09-25 15:00:00,9.03,9.06,9.02,9.05,265000.0,7.8563,7.8824,7.8476,7.8737,265000.0
2012-09-25 15:05:00,9.05,9.07,9.05,9.06,83000.0,7.8737,7.8911,7.8737,7.8824,83000.0
2012-09-25 15:10:00,9.06,9.07,9.03,9.04,315700.0,7.8824,7.8911,7.8563,7.865,315700.0
2012-09-25 15:15:00,9.04,9.04,9.02,9.02,64300.0,7.865,7.865,7.8476,7.8476,64300.0
2012-09-25 15:20:00,9.03,9.04,9.01,9.04,189600.0,7.8563,7.865,7.8389,7.865,189600.0
2012-09-25 15:25:00,9.04,9.04,9.03,9.04,126700.0,7.865,7.865,7.8563,7.865,126700.0
2012-09-25 15:30:00,9.04,9.04,9.03,9.03,152700.0,7.865,7.865,7.8563,7.8563,152700.0
2012-09-25 15:35:00,9.03,9.05,9.02,9.03,387100.0,7.8563,7.8737,7.8476,7.8563,387100.0
2012-09-25 15:40:00,9.04,9.04,9.03,9.04,155900.0,7.865,7.865,7.8563,7.865,155900.0
2012-09-25 15:45:00,9.04,9.04,9.01,9.02,347800.0,7.865,7.865,7.8389,7.8476,347800.0
2012-09-25 15:50:00,9.01,9.02,9.0,9.01,366800.0,7.8389,7.8476,7.8302,7.8389,366800.0
2012-09-25 15:55:00,9.01,9.02,9.0,9.02,640500.0,7.8389,7.8476,7.8302,7.8476,640500.0
2012-09-26 09:30:00,8.96,9.04,8.95,9.02,171500.0,7.7954,7.865,7.7867,7.8476,171500.0
2012-09-26 09:35:00,9.02,9.07,8.98,9.05,156800.0,7.8476,7.8911,7.8128,7.8737,156800.0
2012-09-26 09:40:00,9.05,9.07,9.01,9.04,46900.0,7.8737,7.8911,7.8389,7.865,46900.0
2012-09-26 09:45:00,9.04,9.08,9.04,9.08,76700.0,7.865,7.8998,7.865,7.8998,76700.0
2012-09-26 09:50:00,9.08,9.15,9.08,9.15,138100.0,7.8998,7.9607,7.8998,7.9607,138100.0
2012-09-26 09:55:00,9.14,9.18,9.12,9.12,185600.0,7.952,7.9868,7.9346,7.9346,185600.0
2012-09-26 10:00:00,9.12,9.12,9.06,9.08,67100.0,7.9346,7.9346,7.8824,7.8998,67100.0
2012-09-26 10:05:00,9.09,9.11,9.07,9.1,83600.0,7.9085,7.9259,7.8911,7.9172,83600.0
2012-09-26 10:10:00,9.09,9.1,9.08,9.08,13400.0,7.9085,7.9172,7.8998,7.8998,13400.0
2012-09-26 10:15:00,9.09,9.1,9.04,9.04,63800.0,7.9085,7.9172,7.865,7.865,63800.0
2012-09-26 10:20:00,9.04,9.08,9.04,9.07,66800.0,7.865,7.8998,7.865,7.8911,66800.0
2012-09-26 10:25:00,9.08,9.08,9.06,9.06,36000.0,7.8998,7.8998,7.8824,7.8824,36000.0
2012-09-26 10:30:00,9.07,9.1,9.06,9.09,63100.0,7.8911,7.9172,7.8824,7.9085,63100.0
2012-09-26 10:35:00,9.09,9.09,9.05,9.05,102700.0,7.9085,7.9085,7.8737,7.8737,102700.0
2012-09-26 10:40:00,9.05,9.12,9.05,9.09,219700.0,7.8737,7.9346,7.8737,7.9085,219700.0
2012-09-26 10:45:00,9.09,9.11,9.07,9.07,153200.0,7.9085,7.9259,7.8911,7.8911,153200.0
2012-09-26 10:50:00,9.07,9.08,9.06,9.08,92700.0,7.8911,7.8998,7.8824,7.8998,92700.0
2012-09-26 10:55:00,9.07,9.08,9.07,9.07,38500.0,7.8911,7.8998,7.8911,7.8911,38500.0
2012-09-26 11:00:00,9.07,9.11,9.06,9.1,147200.0,7.8911,7.9259,7.8824,7.9172,147200.0
2012-09-26 11:05:00,9.08,9.09,9.05,9.05,59500.0,7.8998,7.9085,7.8737,7.8737,59500.0
2012-09-26 11:10:00,9.05,9.06,9.02,9.05,94900.0,7.8737,7.8824,7.8476,7.8737,94900.0
2012-09-26 11:15:00,9.05,9.09,9.04,9.09,160500.0,7.8737,7.9085,7.865,7.9085,160500.0
2012-09-26 11:20:00,9.09,9.1,9.08,9.1,29600.0,7.9085,7.9172,7.8998,7.9172,29600.0
2012-09-26 11:25:00,9.1,9.1,9.09,9.1,18200.0,7.9172,7.9172,7.9085,7.9172,18200.0
2012-09-26 11:30:00,9.09,9.1,9.09,9.1,17500.0,7.9085,7.9172,7.9085,7.9172,17500.0
2012-09-26 11:35:00,9.09,9.1,9.07,9.08,37300.0,7.9085,7.9172,7.8911,7.8998,37300.0
2012-09-26 11:40:00,9.08,9.12,9.08,9.11,51100.0,7.8998,7.9346,7.8998,7.9259,51100.0
2012-09-26 11:45:00,9.11,9.13,9.11,9.13,60500.0,7.9259,7.9433,7.9259,7.9433,60500.0
2012-09-26 11:50:00,9.13,9.13,9.1,9.1,86200.0,7.9433,7.9433,7.9172,7.9172,86200.0
2012-09-26 11:55:00,9.11,9.13,9.11,9.12,27600.0,7.9259,7.9433,7.9259,7.9346,27600.0
2012-09-26 12:00:00,9.11,9.14,9.11,9.12,73800.0,7.9259,7.952,7.9259,7.9346,73800.0
2012-09-26 12:05:00,9.12,9.13,9.12,9.12,8700.0,7.9346,7.9433,7.9346,7.9346,8700.0
2012-09-26 12:10:00,9.12,9.13,9.12,9.12,14300.0,7.9346,7.9433,7.9346,7.9346,14300.0
2012-09-26 12:15:00,9.13,9.13,9.12,9.13,6100.0,7.9433,7.9433,7.9346,7.9433,6100.0
2012-09-26 12:20:00,9.13,9.13,9.12,9.13,3500.0,7.9433,7.9433,7.9346,7.9433,3500.0
2012-09-26 12:25:00,9.12,9.14,9.1,9.12,107200.0,7.9346,7.952,7.9172,7.9346,107200.0
2012-09-26 12:30:00,9.12,9.13,9.12,9.13,4400.0,7.9346,7.9433,7.9346,7.9433,4400.0
2012-09-26 12:35:00,9.13,9.13,9.12,9.13,10000.0,7.9433,7.9433,7.9346,7.9433,10000.0
2012-09-26 12:40:00,9.12,9.13,9.12,9.13,31500.0,7.9346,7.9433,7.9346,7.9433,31500.0
2012-09-26 12:45:00,9.12,9.13,9.12,9.13,13500.0,7.9346,7.9433,7.9346,7.9433,13500.0
2012-09-26 12:50:00,9.13,9.15,9.12,9.15,41800.0,7.9433,7.9607,7.9346,7.9607,41800.0
2012-09-26 12:55:00,9.15,9.2,9.15,9.19,153200.0,7.9607,8.0042,7.9607,7.9955,153200.0
2012-09-26 13:00:00,9.18,9.2,9.18,9.19,49700.0,7.9868,8.0042,7.9868,7.9955,49700.0
2012-09-26 13:05:00,9.19,9.2,9.18,9.19,47500.0,7.9955,8.0042,7.9868,7.9955,47500.0
2012-09-26 13:10:00,9.19,9.2,9.19,9.19,17700.0,7.9955,8.0042,7.9955,7.9955,17700.0
2012-09-26 13:15:00,9.19,9.21,9.19,9.21,113600.0,7.9955,8.0129,7.9955,8.0129,113600.0
2012-09-26 13:20:00,9.21,9.21,9.19,9.19,55000.0,8.0129,8.0129,7.9955,7.9955,55000.0
2012-09-26 13:25:00,9.19,9.21,9.17,9.17,65800.0,7.9955,8.0129,7.9781,7.9781,65800.0
2012-09-26 13:30:00,9.18,9.19,9.17,9.19,49700.0,7.9868,7.9955,7.9781,7.9955,49700.0
2012-09-26 13:35:00,9.19,9.19,9.18,9.19,3000.0,7.9955,7.9955,7.9868,7.9955,3000.0
2012-09-26 13:40:00,9.19,9.19,9.17,9.17,17300.0,7.9955,7.9955,7.9781,7.9781,17300.0
2012-09-26 13:45:00,9.17,9.18,9.16,9.16,17100.0,7.9781,7.9868,7.9694,7.9694,17100.0
2012-09-26 13:50:00,9.17,9.18,9.15,9.16,39700.0,7.9781,7.9868,7.9607,7.9694,39700.0
2012-09-26 13:55:00,9.15,9.16,9.15,9.15,7400.0,7.9607,7.9694,7.9607,7.9607,7400.0
2012-09-26 14:00:00,9.15,9.17,9.15,9.16,41900.0,7.9607,7.9781,7.9607,7.9694,41900.0
2012-09-26 14:05:00,9.17,9.2,9.16,9.2,63900.0,7.9781,8.0042,7.9694,8.0042,63900.0
2012-09-26 14:10:00,9.2,9.2,9.19,9.19,25400.0,8.0042,8.0042,7.9955,7.9955,25400.0
2012-09-26 14:15:00,9.19,9.2,9.19,9.19,6100.0,7.9955,8.0042,7.9955,7.9955,6100.0
2012-09-26 14:20:00,9.19,9.2,9.18,9.18,15800.0,7.9955,8.0042,7.9868,7.9868,15800.0
2012-09-26 14:25:00,9.18,9.19,9.17,9.17,19100.0,7.9868,7.9955,7.9781,7.9781,19100.0
2012-09-26 14:30:00,9.17,9.19,9.16,9.19,56100.0,7.9781,7.9955,7.9694,7.9955,56100.0
2012-09-26 14:35:00,9.2,9.2,9.17,9.18,44100.0,8.0042,8.0042,7.9781,7.9868,44100.0
2012-09-26 14:40:00,9.18,9.19,9.17,9.17,13800.0,7.9868,7.9955,7.9781,7.9781,13800.0
2012-09-26 14:45:00,9.18,9.18,9.17,9.17,5800.0,7.9868,7.9868,7.9781,7.9781,5800.0
2012-09-26 14:50:00,9.17,9.18,9.15,9.16,43700.0,7.9781,7.9868,7.9607,7.9694,43700.0
2012-09-26 14:55:00,9.15,9.17,9.15,9.17,78600.0,7.9607,7.9781,7.9607,7.9781,78600.0
2012-09-26 15:00:00,9.17,9.18,9.17,9.17,13200.0,7.9781,7.9868,7.9781,7.9781,13200.0
2012-09-26 15:05:00,9.17,9.17,9.16,9.16,51700.0,7.9781,7.9781,7.9694,7.9694,51700.0
2012-09-26 15:10:00,9.17,9.17,9.16,9.16,41900.0,7.9781,7.9781,7.9694,7.9694,41900.0
2012-09-26 15:15:00,9.16,9.18,9.16,9.16,47900.0,7.9694,7.9868,7.9694,7.9694,47900.0
2012-09-26 15:20:00,9.16,9.17,9.16,9.16,53100.0,7.9694,7.9781,7.9694,7.9694,53100.0
2012-09-26 15:25:00,9.16,9.17,9.15,9.15,52300.0,7.9694,7.9781,7.9607,7.9607,52300.0
2012-09-26 15:30:00,9.16,9.17,9.16,9.17,107700.0,7.9694,7.9781,7.9694,7.9781,107700.0
2012-09-26 15:35:00,9.16,9.17,9.16,9.17,78100.0,7.9694,7.9781,7.9694,7.9781,78100.0
2012-09-26 15:40:00,9.17,9.17,9.16,9.16,35400.0,7.9781,7.9781,7.9694,7.9694,35400.0
2012-09-26 15:45:00,9.16,9.17,9.15,9.17,247900.0,7.9694,7.9781,7.9607,7.9781,247900.0
2012-09-26 15:50:00,9.17,9.18,9.16,9.16,131000.0,7.9781,7.9868,7.9694,7.9694,131000.0
2012-09-26 15:55:00,9.16,9.17,9.16,9.16,222200.0,7.9694,7.9781,7.9694,7.9694,222200.0
2012-09-27 09:30:00,9.14,9.16,9.1,9.12,154300.0,7.952,7.9694,7.9172,7.9346,154300.0
2012-09-27 09:35:00,9.11,9.14,9.1,9.12,237300.0,7.9259,7.952,7.9172,7.9346,237300.0
2012-09-27 09:40:00,9.12,9.12,9.05,9.06,176400.0,7.9346,7.9346,7.8737,7.8824,176400.0
2012-09-27 09:45:00,9.07,9.08,9.04,9.05,220000.0,7.8911,7.8998,7.865,7.8737,220000.0
2012-09-27 09:50:00,9.06,9.09,9.05,9.08,70200.0,7.8824,7.9085,7.8737,7.8998,70200.0
2012-09-27 09:55:00,9.08,9.1,9.08,9.09,105400.0,7.8998,7.9172,7.8998,7.9085,105400.0
2012-09-27 10:00:00,9.09,9.1,9.08,9.08,132200.0,7.9085,7.9172,7.8998,7.8998,132200.0
2012-09-27 10:05:00,9.08,9.1,9.08,9.1,109600.0,7.8998,7.9172,7.8998,7.9172,109600.0
2012-09-27 10:10:00,9.1,9.1,9.09,9.1,103300.0,7.9172,7.9172,7.9085,7.9172,103300.0
2012-09-27 10:15:00,9.1,9.12,9.09,9.11,116900.0,7.9172,7.9346,7.9085,7.9259,116900.0
2012-09-27 10:20:00,9.1,9.11,9.1,9.1,54100.0,7.9172,7.9259,7.9172,7.9172,54100.0
2012-09-27 10:25:00,9.1,9.11,9.1,9.11,73000.0,7.9172,7.9259,7.9172,7.9259,73000.0
2012-09-27 10:30:00,9.11,9.11,9.1,9.11,87500.0,7.9259,7.9259,7.9172,7.9259,87500.0
2012-09-27 10:35:00,9.1,9.11,9.09,9.1,300700.0,7.9172,7.9259,7.9085,7.9172,300700.0
2012-09-27 10:40:00,9.1,9.11,9.06,9.09,163700.0,7.9172,7.9259,7.8824,7.9085,163700.0
2012-09-27 10:45:00,9.09,9.09,9.08,9.08,47300.0,7.9085,7.9085,7.8998,7.8998,47300.0
2012-09-27 10:50:00,9.08,9.09,9.08,9.08,15400.0,7.8998,7.9085,7.8998,7.8998,15400.0
2012-09-27 10:55:00,9.09,9.1,9.08,9.09,49800.0,7.9085,7.9172,7.8998,7.9085,49800.0
2012-09-27 11:00:00,9.1,9.1,9.09,9.09,35100.0,7.9172,7.9172,7.9085,7.9085,35100.0
2012-09-27 11:05:00,9.1,9.1,9.08,9.09,196100.0,7.9172,7.9172,7.8998,7.9085,196100.0
2012-09-27 11:10:00,9.09,9.09,9.08,9.09,40000.0,7.9085,7.9085,7.8998,7.9085,40000.0
2012-09-27 11:15:00,9.09,9.1,9.07,9.07,201300.0,7.9085,7.9172,7.8911,7.8911,201300.0
2012-09-27 11:20:00,9.07,9.08,9.04,9.04,306900.0,7.8911,7.8998,7.865,7.865,306900.0
2012-09-27 11:25:00,9.04,9.09,9.04,9.08,116500.0,7.865,7.9085,7.865,7.8998,116500.0
2012-09-27 11:30:00,9.08,9.1,9.07,9.09,135800.0,7.8998,7.9172,7.8911,7.9085,135800.0
2012-09-27 11:35:00,9.09,9.09,9.08,9.08,11900.0,7.9085,7.9085,7.8998,7.8998,11900.0
2012-09-27 11:40:00,9.09,9.1,9.08,9.1,51200.0,7.9085,7.9172,7.8998,7.9172,51200.0
2012-09-27 11:45:00,9.09,9.11,9.09,9.11,117500.0,7.9085,7.9259,7.9085,7.9259,117500.0
2012-09-27 11:50:00,9.11,9.11,9.1,9.11,66500.0,7.9259,7.9259,7.9172,7.9259,66500.0
2012-09-27 11:55:00,9.11,9.18,9.1,9.18,83900.0,7.9259,7.9868,7.9172,7.9868,83900.0
2012-09-27 12:00:00,9.18,9.22,9.18,9.21,133200.0,7.9868,8.0216,7.9868,8.0129,133200.0
2012-09-27 12:05:00,9.21,9.24,9.21,9.23,76700.0,8.0129,8.039,8.0129,8.0303,76700.0
2012-09-27 12:10:00,9.23,9.24,9.2,9.24,279100.0,8.0303,8.039,8.0042,8.039,279100.0
2012-09-27 12:15:00,9.23,9.26,9.23,9.24,183000.0,8.0303,8.0564,8.0303,8.039,183000.0
2012-09-27 12:20:00,9.23,9.24,9.23,9.23,46300.0,8.0303,8.039,8.0303,8.0303,46300.0
2012-09-27 12:25:00,9.23,9.25,9.23,9.24,128200.0,8.0303,8.0477,8.0303,8.039,128200.0
2012-09-27 12:30:00,9.25,9.25,9.21,9.23,164100.0,8.0477,8.0477,8.0129,8.0303,164100.0
2012-09-27 12:35:00,9.23,9.24,9.21,9.23,23500.0,8.0303,8.039,8.0129,8.0303,23500.0
2012-09-27 12:40:00,9.22,9.23,9.22,9.22,28700.0,8.0216,8.0303,8.0216,8.0216,28700.0
2012-09-27 12:45:00,9.22,9.23,9.22,9.23,12800.0,8.0216,8.0303,8.0216,8.0303,12800.0
2012-09-27 12:50:00,9.22,9.23,9.22,9.22,35600.0,8.0216,8.0303,8.0216,8.0216,35600.0
2012-09-27 12:55:00,9.22,9.23,9.22,9.22,10300.0,8.0216,8.0303,8.0216,8.0216,10300.0
2012-09-27 13:00:00,9.23,9.24,9.22,9.24,32000.0,8.0303,8.039,8.0216,8.039,32000.0
2012-09-27 13:05:00,9.24,9.24,9.23,9.23,6400.0,8.039,8.039,8.0303,8.0303,6400.0
2012-09-27 13:10:00,9.23,9.25,9.23,9.24,101300.0,8.0303,8.0477,8.0303,8.039,101300.0
2012-09-27 13:15:00,9.25,9.26,9.24,9.26,31800.0,8.0477,8.0564,8.039,8.0564,31800.0
2012-09-27 13:20:00,9.26,9.26,9.25,9.25,77200.0,8.0564,8.0564,8.0477,8.0477,77200.0
2012-09-27 13:25:00,9.25,9.26,9.25,9.25,37100.0,8.0477,8.0564,8.0477,8.0477,37100.0
2012-09-27 13:30:00,9.25,9.27,9.25,9.26,65300.0,8.0477,8.0651,8.0477,8.0564,65300.0
2012-09-27 13:35:00,9.27,9.29,9.26,9.29,206500.0,8.0651,8.0825,8.0564,8.0825,206500.0
2012-09-27 13:40:00,9.28,9.29,9.28,9.28,31100.0,8.0738,8.0825,8.0738,8.0738,31100.0
2012-09-27 13:45:00,9.28,9.29,9.28,9.29,44500.0,8.0738,8.0825,8.0738,8.0825,44500.0
2012-09-27 13:50:00,9.28,9.29,9.26,9.27,118700.0,8.0738,8.0825,8.0564,8.0651,118700.0
2012-09-27 13:55:00,9.27,9.27,9.26,9.26,14500.0,8.0651,8.0651,8.0564,8.0564,14500.0
2012-09-27 14:00:00,9.27,9.28,9.26,9.27,50200.0,8.0651,8.0738,8.0564,8.0651,50200.0
2012-09-27 14:05:00,9.27,9.29,9.27,9.29,129200.0,8.0651,8.0825,8.0651,8.0825,129200.0
2012-09-27 14:10:00,9.28,9.29,9.28,9.28,120800.0,8.0738,8.0825,8.0738,8.0738,120800.0
2012-09-27 14:15:00,9.28,9.29,9.28,9.28,29400.0,8.0738,8.0825,8.0738,8.0738,29400.0
2012-09-27 14:20:00,9.28,9.29,9.28,9.29,63900.0,8.0738,8.0825,8.0738,8.0825,63900.0
2012-09-27 14:25:00,9.28,9.29,9.28,9.28,24600.0,8.0738,8.0825,8.0738,8.0738,24600.0
2012-09-27 14:30:00,9.28,9.3,9.28,9.28,148600.0,8.0738,8.0912,8.0738,8.0738,148600.0
2012-09-27 14:35:00,9.29,9.29,9.25,9.25,198900.0,8.0825,8.0825,8.0477,8.0477,198900.0
2012-09-27 14:40:00,9.25,9.25,9.23,9.24,43700.0,8.0477,8.0477,8.0303,8.039,43700.0
2012-09-27 14:45:00,9.25,9.25,9.24,9.24,21600.0,8.0477,8.0477,8.039,8.039,21600.0
2012-09-27 14:50:00,9.24,9.25,9.24,9.24,30300.0,8.039,8.0477,8.039,8.039,30300.0
2012-09-27 14:55:00,9.24,9.25,9.24,9.24,33600.0,8.039,8.0477,8.039,8.039,33600.0
2012-09-27 15:00:00,9.24,9.25,9.24,9.24,42300.0,8.039,8.0477,8.039,8.039,42300.0
2012-09-27 15:05:00,9.24,9.25,9.22,9.22,107700.0,8.039,8.0477,8.0216,8.0216,107700.0
2012-09-27 15:10:00,9.22,9.23,9.22,9.22,46500.0,8.0216,8.0303,8.0216,8.0216,46500.0
2012-09-27 15:15:00,9.21,9.21,9.2,9.2,36800.0,8.0129,8.0129,8.0042,8.0042,36800.0
2012-09-27 15:20:00,9.2,9.21,9.2,9.2,40000.0,8.0042,8.0129,8.0042,8.0042,40000.0
2012-09-27 15:25:00,9.2,9.21,9.2,9.2,48900.0,8.0042,8.0129,8.0042,8.0042,48900.0
2012-09-27 15:30:00,9.2,9.21,9.17,9.19,220900.0,8.0042,8.0129,7.9781,7.9955,220900.0
2012-09-27 15:35:00,9.19,9.2,9.19,9.2,32000.0,7.9955,8.0042,7.9955,8.0042,32000.0
2012-09-27 15:40:00,9.19,9.2,9.19,9.19,58800.0,7.9955,8.0042,7.9955,7.9955,58800.0
2012-09-27 15:45:00,9.19,9.2,9.17,9.17,214200.0,7.9955,8.0042,7.9781,7.9781,214200.0
2012-09-27 15:50:00,9.17,9.21,9.17,9.21,303800.0,7.9781,8.0129,7.9781,8.0129,303800.0
2012-09-27 15:55:00,9.21,9.23,9.2,9.22,446000.0,8.0129,8.0303,8.0042,8.0216,446000.0
2012-09-28 09:30:00,9.14,9.2,9.11,9.14,105200.0,7.952,8.0042,7.9259,7.952,105200.0
2012-09-28 09:35:00,9.14,9.14,9.1,9.1,73600.0,7.952,7.952,7.9172,7.9172,73600.0
2012-09-28 09:40:00,9.1,9.11,9.09,9.1,65000.0,7.9172,7.9259,7.9085,7.9172,65000.0
2012-09-28 09:45:00,9.1,9.1,9.09,9.1,53100.0,7.9172,7.9172,7.9085,7.9172,53100.0
2012-09-28 09:50:00,9.1,9.1,9.06,9.08,96100.0,7.9172,7.9172,7.8824,7.8998,96100.0
2012-09-28 09:55:00,9.08,9.1,9.06,9.09,116000.0,7.8998,7.9172,7.8824,7.9085,116000.0
2012-09-28 10:00:00,9.09,9.1,9.08,9.08,75100.0,7.9085,7.9172,7.8998,7.8998,75100.0
2012-09-28 10:05:00,9.08,9.11,9.06,9.1,231800.0,7.8998,7.9259,7.8824,7.9172,231800.0
2012-09-28 10:10:00,9.1,9.11,9.09,9.1,96400.0,7.9172,7.9259,7.9085,7.9172,96400.0
2012-09-28 10:15:00,9.1,9.1,9.08,9.09,128400.0,7.9172,7.9172,7.8998,7.9085,128400.0
2012-09-28 10:20:00,9.09,9.1,9.08,9.08,96700.0,7.9085,7.9172,7.8998,7.8998,96700.0
2012-09-28 10:25:00,9.09,9.09,9.07,9.08,89900.0,7.9085,7.9085,7.8911,7.8998,89900.0
2012-09-28 10:30:00,9.07,9.08,9.07,9.08,37400.0,7.8911,7.8998,7.8911,7.8998,37400.0
2012-09-28 10:35:00,9.08,9.09,9.07,9.08,24000.0,7.8998,7.9085,7.8911,7.8998,24000.0
2012-09-28 10:40:00,9.08,9.09,9.07,9.07,17300.0,7.8998,7.9085,7.8911,7.8911,17300.0
2012-09-28 10:45:00,9.07,9.08,9.06,9.07,75400.0,7.8911,7.8998,7.8824,7.8911,75400.0
2012-09-28 10:50:00,9.07,9.08,9.06,9.06,19700.0,7.8911,7.8998,7.8824,7.8824,19700.0
2012-09-28 10:55:00,9.06,9.07,9.06,9.07,33800.0,7.8824,7.8911,7.8824,7.8911,33800.0
2012-09-28 11:00:00,9.06,9.09,9.06,9.07,60800.0,7.8824,7.9085,7.8824,7.8911,60800.0
2012-09-28 11:05:00,9.07,9.09,9.07,9.08,22200.0,7.8911,7.9085,7.8911,7.8998,22200.0
2012-09-28 11:10:00,9.08,9.09,9.06,9.06,79900.0,7.8998,7.9085,7.8824,7.8824,79900.0
2012-09-28 11:15:00,9.06,9.11,9.06,9.1,168700.0,7.8824,7.9259,7.8824,7.9172,168700.0
2012-09-28 11:20:00,9.11,9.11,9.09,9.09,59700.0,7.9259,7.9259,7.9085,7.9085,59700.0
2012-09-28 11:25:00,9.1,9.1,9.06,9.07,88600.0,7.9172,7.9172,7.8824,7.8911,88600.0
2012-09-28 11:30:00,9.07,9.09,9.06,9.09,48700.0,7.8911,7.9085,7.8824,7.9085,48700.0
2012-09-28 11:35:00,9.09,9.1,9.08,9.1,84900.0,7.9085,7.9172,7.8998,7.9172,84900.0
2012-09-28 11:40:00,9.1,9.1,9.09,9.1,32700.0,7.9172,7.9172,7.9085,7.9172,32700.0
2012-09-28 11:45:00,9.1,9.11,9.09,9.1,88400.0,7.9172,7.9259,7.9085,7.9172,88400.0
2012-09-28 11:50:00,9.1,9.1,9.07,9.09,37600.0,7.9172,7.9172,7.8911,7.9085,37600.0
2012-09-28 11:55:00,9.09,9.11,9.08,9.1,67200.0,7.9085,7.9259,7.8998,7.9172,67200.0
2012-09-28 12:00:00,9.1,9.11,9.09,9.09,32800.0,7.9172,7.9259,7.9085,7.9085,32800.0
2012-09-28 12:05:00,9.09,9.1,9.08,9.1,44200.0,7.9085,7.9172,7.8998,7.9172,44200.0
2012-09-28 12:10:00,9.1,9.11,9.09,9.09,33100.0,7.9172,7.9259,7.9085,7.9085,33100.0
2012-09-28 12:15:00,9.09,9.09,9.08,9.08,43800.0,7.9085,7.9085,7.8998,7.8998,43800.0
2012-09-28 12:20:00,9.08,9.09,9.07,9.07,60100.0,7.8998,7.9085,7.8911,7.8911,60100.0
2012-09-28 12:25:00,9.07,9.08,9.06,9.07,76300.0,7.8911,7.8998,7.8824,7.8911,76300.0
2012-09-28 12:30:00,9.06,9.08,9.06,9.07,41200.0,7.8824,7.8998,7.8824,7.8911,41200.0
2012-09-28 12:35:00,9.08,9.08,9.06,9.06,16400.0,7.8998,7.8998,7.8824,7.8824,16400.0
2012-09-28 12:40:00,9.07,9.07,9.06,9.07,8500.0,7.8911,7.8911,7.8824,7.8911,8500.0
2012-09-28 12:45:00,9.06,9.07,9.06,9.07,11200.0,7.8824,7.8911,7.8824,7.8911,11200.0
2012-09-28 12:50:00,9.06,9.07,9.06,9.06,12400.0,7.8824,7.8911,7.8824,7.8824,12400.0
2012-09-28 12:55:00,9.06,9.07,9.04,9.04,203700.0,7.8824,7.8911,7.865,7.865,203700.0
2012-09-28 13:00:00,9.05,9.06,9.04,9.05,28400.0,7.8737,7.8824,7.865,7.8737,28400.0
2012-09-28 13:05:00,9.06,9.07,9.04,9.04,69300.0,7.8824,7.8911,7.865,7.865,69300.0
2012-09-28 13:10:00,9.05,9.06,9.04,9.05,57000.0,7.8737,7.8824,7.865,7.8737,57000.0
2012-09-28 13:15:00,9.05,9.08,9.05,9.07,56500.0,7.8737,7.8998,7.8737,7.8911,56500.0
2012-09-28 13:20:00,9.07,9.1,9.06,9.09,125700.0,7.8911,7.9172,7.8824,7.9085,125700.0
2012-09-28 13:25:00,9.1,9.12,9.09,9.12,55300.0,7.9172,7.9346,7.9085,7.9346,55300.0
2012-09-28 13:30:00,9.12,9.13,9.11,9.13,103000.0,7.9346,7.9433,7.9259,7.9433,103000.0
2012-09-28 13:35:00,9.13,9.15,9.11,9.13,121500.0,7.9433,7.9607,7.9259,7.9433,121500.0
2012-09-28 13:40:00,9.12,9.13,9.12,9.12,8400.0,7.9346,7.9433,7.9346,7.9346,8400.0
2012-09-28 13:45:00,9.13,9.14,9.11,9.12,88400.0,7.9433,7.952,7.9259,7.9346,88400.0
2012-09-28 13:50:00,9.12,9.13,9.12,9.12,93700.0,7.9346,7.9433,7.9346,7.9346,93700.0
2012-09-28 13:55:00,9.13,9.13,9.11,9.12,12300.0,7.9433,7.9433,7.9259,7.9346,12300.0
2012-09-28 14:00:00,9.12,9.12,9.11,9.12,6300.0,7.9346,7.9346,7.9259,7.9346,6300.0
2012-09-28 14:05:00,9.12,9.12,9.1,9.11,51000.0,7.9346,7.9346,7.9172,7.9259,51000.0
2012-09-28 14:10:00,9.11,9.12,9.11,9.11,19700.0,7.9259,7.9346,7.9259,7.9259,19700.0
2012-09-28 14:15:00,9.12,9.12,9.1,9.11,47400.0,7.9346,7.9346,7.9172,7.9259,47400.0
2012-09-28 14:20:00,9.12,9.12,9.11,9.12,7600.0,7.9346,7.9346,7.9259,7.9346,7600.0
2012-09-28 14:25:00,9.11,9.12,9.1,9.1,55000.0,7.9259,7.9346,7.9172,7.9172,55000.0
2012-09-28 14:30:00,9.1,9.12,9.1,9.12,28700.0,7.9172,7.9346,7.9172,7.9346,28700.0
2012-09-28 14:35:00,9.11,9.12,9.1,9.12,30100.0,7.9259,7.9346,7.9172,7.9346,30100.0
2012-09-28 14:40:00,9.11,9.12,9.1,9.11,26500.0,7.9259,7.9346,7.9172,7.9259,26500.0
2012-09-28 14:45:00,9.11,9.12,9.11,9.11,15100.0,7.9259,7.9346,7.9259,7.9259,15100.0
2012-09-28 14:50:00,9.12,9.12,9.11,9.12,8700.0,7.9346,7.9346,7.9259,7.9346,8700.0
2012-09-28 14:55:00,9.11,9.12,9.11,9.11,16100.0,7.9259,7.9346,7.9259,7.9259,16100.0
2012-09-28 15:00:00,9.11,9.12,9.09,9.1,101000.0,7.9259,7.9346,7.9085,7.9172,101000.0
2012-09-28 15:05:00,9.1,9.1,9.08,9.1,128600.0,7.9172,7.9172,7.8998,7.9172,128600.0
2012-09-28 15:10:00,9.1,9.1,9.09,9.09,11900.0,7.9172,7.9172,7.9085,7.9085,11900.0
2012-09-28 15:15:00,9.09,9.1,9.07,9.07,28300.0,7.9085,7.9172,7.8911,7.8911,28300.0
2012-09-28 15:20:00,9.07,9.08,9.07,9.07,11400.0,7.8911,7.8998,7.8911,7.8911,11400.0
2012-09-28 15:25:00,9.07,9.09,9.07,9.09,99900.0,7.8911,7.9085,7.8911,7.9085,99900.0
2012-09-28 15:30:00,9.09,9.1,9.08,9.09,66300.0,7.9085,7.9172,7.8998,7.9085,66300.0
2012-09-28 15:35:00,9.1,9.12,9.09,9.12,139600.0,7.9172,7.9346,7.9085,7.9346,139600.0
2012-09-28 15:40:00,9.12,9.16,9.11,9.14,529200.0,7.9346,7.9694,7.9259,7.952,529200.0
2012-09-28 15:45:00,9.14,9.18,9.13,9.16,323200.0,7.952,7.9868,7.9433,7.9694,323200.0
2012-09-28 15:50:00,9.17,9.18,9.11,9.16,506100.0,7.9781,7.9868,7.9259,7.9694,506100.0
2012-09-28 15:55:00,9.16,9.17,9.15,9.17,533200.0,7.9694,7.9781,7.9607,7.9781,533200.0
2012-10-01 09:30:00,9.12,9.22,9.11,9.18,277600.0,7.9346,8.0216,7.9259,7.9868,277600.0
2012-10-01 09:35:00,9.18,9.24,9.16,9.21,123400.0,7.9868,8.039,7.9694,8.0129,123400.0
2012-10-01 09:40:00,9.21,9.24,9.18,9.18,92400.0,8.0129,8.039,7.9868,7.9868,92400.0
2012-10-01 09:45:00,9.19,9.21,9.18,9.2,104400.0,7.9955,8.0129,7.9868,8.0042,104400.0
2012-10-01 09:50:00,9.2,9.23,9.19,9.2,87900.0,8.0042,8.0303,7.9955,8.0042,87900.0
2012-10-01 09:55:00,9.21,9.24,9.2,9.22,90000.0,8.0129,8.039,8.0042,8.0216,90000.0
2012-10-01 10:00:00,9.23,9.26,9.22,9.25,159200.0,8.0303,8.0564,8.0216,8.0477,159200.0
2012-10-01 10:05:00,9.25,9.27,9.24,9.27,82000.0,8.0477,8.0651,8.039,8.0651,82000.0
2012-10-01 10:10:00,9.27,9.27,9.25,9.26,109200.0,8.0651,8.0651,8.0477,8.0564,109200.0
2012-10-01 10:15:00,9.26,9.27,9.25,9.26,37200.0,8.0564,8.0651,8.0477,8.0564,37200.0
2012-10-01 10:20:00,9.25,9.26,9.24,9.24,55900.0,8.0477,8.0564,8.039,8.039,55900.0
2012-10-01 10:25:00,9.24,9.28,9.22,9.25,276000.0,8.039,8.0738,8.0216,8.0477,276000.0
2012-10-01 10:30:00,9.26,9.27,9.24,9.26,134800.0,8.0564,8.0651,8.039,8.0564,134800.0
2012-10-01 10:35:00,9.26,9.31,9.24,9.3,298700.0,8.0564,8.0999,8.039,8.0912,298700.0
2012-10-01 10:40:00,9.3,9.3,9.29,9.29,50600.0,8.0912,8.0912,8.0825,8.0825,50600.0
2012-10-01 10:45:00,9.3,9.36,9.29,9.33,250900.0,8.0912,8.1434,8.0825,8.1173,250900.0
2012-10-01 10:50:00,9.33,9.38,9.32,9.37,290400.0,8.1173,8.1608,8.1086,8.1521,290400.0
2012-10-01 10:55:00,9.37,9.45,9.37,9.45,410600.0,8.1521,8.2217,8.1521,8.2217,410600.0
2012-10-01 11:00:00,9.45,9.47,9.41,9.45,238000.0,8.2217,8.2391,8.1869,8.2217,238000.0
2012-10-01 11:05:00,9.45,9.46,9.43,9.45,219600.0,8.2217,8.2304,8.2043,8.2217,219600.0
2012-10-01 11:10:00,9.45,9.49,9.45,9.48,231900.0,8.2217,8.2565,8.2217,8.2478,231900.0
2012-10-01 11:15:00,9.49,9.49,9.45,9.45,119000.0,8.2565,8.2565,8.2217,8.2217,119000.0
2012-10-01 11:20:00,9.45,9.46,9.39,9.39,128100.0,8.2217,8.2304,8.1695,8.1695,128100.0
2012-10-01 11:25:00,9.39,9.42,9.39,9.4,421700.0,8.1695,8.1956,8.1695,8.1782,421700.0
2012-10-01 11:30:00,9.4,9.44,9.4,9.42,195500.0,8.1782,8.213,8.1782,8.1956,195500.0
2012-10-01 11:35:00,9.42,9.43,9.41,9.43,76600.0,8.1956,8.2043,8.1869,8.2043,76600.0
2012-10-01 11:40:00,9.42,9.44,9.4,9.43,259800.0,8.1956,8.213,8.1782,8.2043,259800.0
2012-10-01 11:45:00,9.44,9.47,9.44,9.47,217800.0,8.213,8.2391,8.213,8.2391,217800.0
2012-10-01 11:50:00,9.47,9.47,9.44,9.46,101800.0,8.2391,8.2391,8.213,8.2304,101800.0
2012-10-01 11:55:00,9.46,9.48,9.44,9.45,160200.0,8.2304,8.2478,8.213,8.2217,160200.0
2012-10-01 12:00:00,9.44,9.46,9.44,9.44,68800.0,8.213,8.2304,8.213,8.213,68800.0
2012-10-01 12:05:00,9.44,9.52,9.44,9.5,310700.0,8.213,8.2826,8.213,8.2652,310700.0
2012-10-01 12:10:00,9.5,9.53,9.5,9.53,108100.0,8.2652,8.2913,8.2652,8.2913,108100.0
2012-10-01 12:15:00,9.53,9.57,9.52,9.55,407000.0,8.2913,8.3261,8.2826,8.3087,407000.0
2012-10-01 12:20:00,9.55,9.63,9.54,9.6,534700.0,8.3087,8.3783,8.3,8.3522,534700.0
2012-10-01 12:25:00,9.6,9.64,9.59,9.63,176100.0,8.3522,8.387,8.3435,8.3783,176100.0
2012-10-01 12:30:00,9.63,9.66,9.61,9.61,298100.0,8.3783,8.4044,8.3609,8.3609,298100.0
2012-10-01 12:35:00,9.6,9.63,9.56,9.57,174400.0,8.3522,8.3783,8.3174,8.3261,174400.0
2012-10-01 12:40:00,9.57,9.63,9.57,9.61,360000.0,8.3261,8.3783,8.3261,8.3609,360000.0
2012-10-01 12:45:00,9.61,9.63,9.61,9.62,203800.0,8.3609,8.3783,8.3609,8.3696,203800.0
2012-10-01 12:50:00,9.62,9.63,9.59,9.6,379300.0,8.3696,8.3783,8.3435,8.3522,379300.0
2012-10-01 12:55:00,9.6,9.63,9.58,9.62,708300.0,8.3522,8.3783,8.3348,8.3696,708300.0
2012-10-01 13:00:00,9.61,9.63,9.6,9.61,83600.0,8.3609,8.3783,8.3522,8.3609,83600.0
2012-10-01 13:05:00,9.61,9.61,9.58,9.6,137100.0,8.3609,8.3609,8.3348,8.3522,137100.0
2012-10-01 13:10:00,9.59,9.63,9.59,9.61,340500.0,8.3435,8.3783,8.3435,8.3609,340500.0
2012-10-01 13:15:00,9.6,9.62,9.56,9.57,148500.0,8.3522,8.3696,8.3174,8.3261,148500.0
2012-10-01 13:20:00,9.57,9.59,9.55,9.57,258100.0,8.3261,8.3435,8.3087,8.3261,258100.0
2012-10-01 13:25:00,9.57,9.61,9.56,9.59,103100.0,8.3261,8.3609,8.3174,8.3435,103100.0
2012-10-01 13:30:00,9.58,9.6,9.54,9.54,171100.0,8.3348,8.3522,8.3,8.3,171100.0
2012-10-01 13:35:00,9.54,9.55,9.5,9.5,69700.0,8.3,8.3087,8.2652,8.2652,69700.0
2012-10-01 13:40:00,9.5,9.52,9.48,9.49,150700.0,8.2652,8.2826,8.2478,8.2565,150700.0
2012-10-01 13:45:00,9.49,9.5,9.47,9.48,84600.0,8.2565,8.2652,8.2391,8.2478,84600.0
2012-10-01 13:50:00,9.49,9.53,9.48,9.5,36000.0,8.2565,8.2913,8.2478,8.2652,36000.0
2012-10-01 13:55:00,9.51,9.51,9.49,9.49,61600.0,8.2739,8.2739,8.2565,8.2565,61600.0
2012-10-01 14:00:00,9.49,9.54,9.48,9.54,98200.0,8.2565,8.3,8.2478,8.3,98200.0
2012-10-01 14:05:00,9.54,9.56,9.5,9.52,247500.0,8.3,8.3174,8.2652,8.2826,247500.0
2012-10-01 14:10:00,9.52,9.53,9.5,9.5,79100.0,8.2826,8.2913,8.2652,8.2652,79100.0
2012-10-01 14:15:00,9.51,9.51,9.49,9.49,50900.0,8.2739,8.2739,8.2565,8.2565,50900.0
2012-10-01 14:20:00,9.49,9.52,9.49,9.52,119700.0,8.2565,8.2826,8.2565,8.2826,119700.0
2012-10-01 14:25:00,9.52,9.52,9.5,9.51,141500.0,8.2826,8.2826,8.2652,8.2739,141500.0
2012-10-01 14:30:00,9.51,9.52,9.5,9.51,82200.0,8.2739,8.2826,8.2652,8.2739,82200.0
2012-10-01 14:35:00,9.51,9.51,9.48,9.48,230800.0,8.2739,8.2739,8.2478,8.2478,230800.0
2012-10-01 14:40:00,9.48,9.49,9.47,9.47,54800.0,8.2478,8.2565,8.2391,8.2391,54800.0
2012-10-01 14:45:00,9.48,9.48,9.46,9.46,55500.0,8.2478,8.2478,8.2304,8.2304,55500.0
2012-10-01 14:50:00,9.47,9.47,9.45,9.46,113800.0,8.2391,8.2391,8.2217,8.2304,113800.0
2012-10-01 14:55:00,9.47,9.47,9.45,9.46,48700.0,8.2391,8.2391,8.2217,8.2304,48700.0
2012-10-01 15:00:00,9.46,9.46,9.45,9.46,42600.0,8.2304,8.2304,8.2217,8.2304,42600.0
2012-10-01 15:05:00,9.46,9.48,9.43,9.45,176600.0,8.2304,8.2478,8.2043,8.2217,176600.0
2012-10-01 15:10:00,9.46,9.46,9.44,9.44,63800.0,8.2304,8.2304,8.213,8.213,63800.0
2012-10-01 15:15:00,9.45,9.45,9.41,9.43,183700.0,8.2217,8.2217,8.1869,8.2043,183700.0
2012-10-01 15:20:00,9.43,9.45,9.42,9.44,215600.0,8.2043,8.2217,8.1956,8.213,215600.0
2012-10-01 15:25:00,9.43,9.46,9.42,9.46,148300.0,8.2043,8.2304,8.1956,8.2304,148300.0
2012-10-01 15:30:00,9.45,9.47,9.43,9.43,116500.0,8.2217,8.2391,8.2043,8.2043,116500.0
2012-10-01 15:35:00,9.43,9.46,9.4,9.44,243000.0,8.2043,8.2304,8.1782,8.213,243000.0
2012-10-01 15:40:00,9.44,9.45,9.42,9.42,138900.0,8.213,8.2217,8.1956,8.1956,138900.0
2012-10-01 15:45:00,9.43,9.46,9.42,9.45,367400.0,8.2043,8.2304,8.1956,8.2217,367400.0
2012-10-01 15:50:00,9.46,9.48,9.44,9.48,304000.0,8.2304,8.2478,8.213,8.2478,304000.0
2012-10-01 15:55:00,9.47,9.48,9.44,9.46,436800.0,8.2391,8.2478,8.213,8.2304,436800.0
2012-10-02 09:30:00,9.4,9.43,9.35,9.42,459700.0,8.1782,8.2043,8.1347,8.1956,459700.0
2012-10-02 09:35:00,9.43,9.51,9.42,9.46,343800.0,8.2043,8.2739,8.1956,8.2304,343800.0
2012-10-02 09:40:00,9.46,9.51,9.46,9.49,214700.0,8.2304,8.2739,8.2304,8.2565,214700.0
2012-10-02 09:45:00,9.49,9.58,9.49,9.58,231700.0,8.2565,8.3348,8.2565,8.3348,231700.0
2012-10-02 09:50:00,9.58,9.58,9.53,9.54,163000.0,8.3348,8.3348,8.2913,8.3,163000.0
2012-10-02 09:55:00,9.54,9.55,9.49,9.52,221100.0,8.3,8.3087,8.2565,8.2826,221100.0
2012-10-02 10:00:00,9.52,9.53,9.5,9.5,114700.0,8.2826,8.2913,8.2652,8.2652,114700.0
2012-10-02 10:05:00,9.5,9.58,9.5,9.58,211400.0,8.2652,8.3348,8.2652,8.3348,211400.0
2012-10-02 10:10:00,9.58,9.59,9.55,9.55,135500.0,8.3348,8.3435,8.3087,8.3087,135500.0
2012-10-02 10:15:00,9.55,9.62,9.55,9.61,263600.0,8.3087,8.3696,8.3087,8.3609,263600.0
2012-10-02 10:20:00,9.61,9.63,9.6,9.62,337700.0,8.3609,8.3783,8.3522,8.3696,337700.0
2012-10-02 10:25:00,9.62,9.64,9.62,9.64,240900.0,8.3696,8.387,8.3696,8.387,240900.0
2012-10-02 10:30:00,9.64,9.69,9.64,9.69,270900.0,8.387,8.4305,8.387,8.4305,270900.0
2012-10-02 10:35:00,9.67,9.69,9.66,9.66,221100.0,8.4131,8.4305,8.4044,8.4044,221100.0
2012-10-02 10:40:00,9.66,9.7,9.65,9.67,232000.0,8.4044,8.4392,8.3957,8.4131,232000.0
2012-10-02 10:45:00,9.67,9.68,9.66,9.67,48900.0,8.4131,8.4218,8.4044,8.4131,48900.0
2012-10-02 10:50:00,9.67,9.68,9.66,9.67,355500.0,8.4131,8.4218,8.4044,8.4131,355500.0
2012-10-02 10:55:00,9.66,9.69,9.65,9.69,204600.0,8.4044,8.4305,8.3957,8.4305,204600.0
2012-10-02 11:00:00,9.68,9.7,9.67,9.69,209300.0,8.4218,8.4392,8.4131,8.4305,209300.0
2012-10-02 11:05:00,9.69,9.74,9.67,9.73,289100.0,8.4305,8.474,8.4131,8.4653,289100.0
2012-10-02 11:10:00,9.72,9.73,9.69,9.7,180300.0,8.4566,8.4653,8.4305,8.4392,180300.0
2012-10-02 11:15:00,9.69,9.7,9.68,9.68,102900.0,8.4305,8.4392,8.4218,8.4218,102900.0
2012-10-02 11:20:00,9.68,9.68,9.66,9.67,152300.0,8.4218,8.4218,8.4044,8.4131,152300.0
2012-10-02 11:25:00,9.67,9.69,9.66,9.68,129900.0,8.4131,8.4305,8.4044,8.4218,129900.0
2012-10-02 11:30:00,9.68,9.7,9.66,9.66,396600.0,8.4218,8.4392,8.4044,8.4044,396600.0
2012-10-02 11:35:00,9.67,9.67,9.62,9.66,331800.0,8.4131,8.4131,8.3696,8.4044,331800.0
2012-10-02 11:40:00,9.66,9.68,9.64,9.66,199500.0,8.4044,8.4218,8.387,8.4044,199500.0
2012-10-02 11:45:00,9.66,9.69,9.66,9.69,119500.0,8.4044,8.4305,8.4044,8.4305,119500.0
2012-10-02 11:50:00,9.69,9.7,9.69,9.7,29000.0,8.4305,8.4392,8.4305,8.4392,29000.0
2012-10-02 11:55:00,9.69,9.7,9.68,9.68,41100.0,8.4305,8.4392,8.4218,8.4218,41100.0
2012-10-02 12:00:00,9.69,9.7,9.67,9.68,190800.0,8.4305,8.4392,8.4131,8.4218,190800.0
2012-10-02 12:05:00,9.69,9.7,9.68,9.7,103500.0,8.4305,8.4392,8.4218,8.4392,103500.0
2012-10-02 12:10:00,9.7,9.7,9.69,9.7,49200.0,8.4392,8.4392,8.4305,8.4392,49200.0
2012-10-02 12:15:00,9.7,9.74,9.69,9.71,356900.0,8.4392,8.474,8.4305,8.4479,356900.0
2012-10-02 12:20:00,9.7,9.71,9.69,9.7,317000.0,8.4392,8.4479,8.4305,8.4392,317000.0
2012-10-02 12:25:00,9.7,9.71,9.69,9.7,97900.0,8.4392,8.4479,8.4305,8.4392,97900.0
2012-10-02 12:30:00,9.7,9.71,9.67,9.68,102700.0,8.4392,8.4479,8.4131,8.4218,102700.0
2012-10-02 12:35:00,9.67,9.68,9.65,9.67,89000.0,8.4131,8.4218,8.3957,8.4131,89000.0
2012-10-02 12:40:00,9.67,9.69,9.66,9.69,74700.0,8.4131,8.4305,8.4044,8.4305,74700.0
2012-10-02 12:45:00,9.68,9.69,9.62,9.62,158500.0,8.4218,8.4305,8.3696,8.3696,158500.0
2012-10-02 12:50:00,9.62,9.63,9.61,9.62,58800.0,8.3696,8.3783,8.3609,8.3696,58800.0
2012-10-02 12:55:00,9.61,9.62,9.61,9.61,38400.0,8.3609,8.3696,8.3609,8.3609,38400.0
2012-10-02 13:00:00,9.61,9.62,9.59,9.61,300200.0,8.3609,8.3696,8.3435,8.3609,300200.0
2012-10-02 13:05:00,9.61,9.63,9.61,9.62,143800.0,8.3609,8.3783,8.3609,8.3696,143800.0
2012-10-02 13:10:00,9.62,9.63,9.61,9.61,50400.0,8.3696,8.3783,8.3609,8.3609,50400.0
2012-10-02 13:15:00,9.61,9.62,9.61,9.62,62500.0,8.3609,8.3696,8.3609,8.3696,62500.0
2012-10-02 13:20:00,9.62,9.65,9.62,9.63,111600.0,8.3696,8.3957,8.3696,8.3783,111600.0
2012-10-02 13:25:00,9.63,9.64,9.63,9.63,29400.0,8.3783,8.387,8.3783,8.3783,29400.0
2012-10-02 13:30:00,9.63,9.64,9.63,9.63,34700.0,8.3783,8.387,8.3783,8.3783,34700.0
2012-10-02 13:35:00,9.64,9.66,9.63,9.66,118700.0,8.387,8.4044,8.3783,8.4044,118700.0
2012-10-02 13:40:00,9.66,9.69,9.64,9.68,155600.0,8.4044,8.4305,8.387,8.4218,155600.0
2012-10-02 13:45:00,9.68,9.69,9.67,9.69,106300.0,8.4218,8.4305,8.4131,8.4305,106300.0
2012-10-02 13:50:00,9.69,9.69,9.68,9.69,122900.0,8.4305,8.4305,8.4218,8.4305,122900.0
2012-10-02 13:55:00,9.69,9.72,9.68,9.71,105600.0,8.4305,8.4566,8.4218,8.4479,105600.0
2012-10-02 14:00:00,9.71,9.73,9.71,9.72,92500.0,8.4479,8.4653,8.4479,8.4566,92500.0
2012-10-02 14:05:00,9.72,9.72,9.69,9.7,156500.0,8.4566,8.4566,8.4305,8.4392,156500.0
2012-10-02 14:10:00,9.7,9.71,9.69,9.7,65700.0,8.4392,8.4479,8.4305,8.4392,65700.0
2012-10-02 14:15:00,9.7,9.72,9.7,9.71,90500.0,8.4392,8.4566,8.4392,8.4479,90500.0
2012-10-02 14:20:00,9.71,9.72,9.71,9.71,50400.0,8.4479,8.4566,8.4479,8.4479,50400.0
2012-10-02 14:25:00,9.71,9.72,9.7,9.71,103100.0,8.4479,8.4566,8.4392,8.4479,103100.0
2012-10-02 14:30:00,9.7,9.71,9.7,9.7,57000.0,8.4392,8.4479,8.4392,8.4392,57000.0
2012-10-02 14:35:00,9.7,9.71,9.7,9.71,73500.0,8.4392,8.4479,8.4392,8.4479,73500.0
2012-10-02 14:40:00,9.7,9.71,9.7,9.71,75000.0,8.4392,8.4479,8.4392,8.4479,75000.0
2012-10-02 14:45:00,9.7,9.73,9.7,9.72,149500.0,8.4392,8.4653,8.4392,8.4566,149500.0
2012-10-02 14:50:00,9.72,9.72,9.69,9.69,248100.0,8.4566,8.4566,8.4305,8.4305,248100.0
2012-10-02 14:55:00,9.69,9.71,9.68,9.71,196300.0,8.4305,8.4479,8.4218,8.4479,196300.0
2012-10-02 15:00:00,9.71,9.74,9.71,9.74,173800.0,8.4479,8.474,8.4479,8.474,173800.0
2012-10-02 15:05:00,9.74,9.74,9.72,9.74,139700.0,8.474,8.474,8.4566,8.474,139700.0
2012-10-02 15:10:00,9.74,9.74,9.73,9.74,115000.0,8.474,8.474,8.4653,8.474,115000.0
2012-10-02 15:15:00,9.74,9.74,9.73,9.74,90700.0,8.474,8.474,8.4653,8.474,90700.0
2012-10-02 15:20:00,9.73,9.75,9.73,9.74,112500.0,8.4653,8.4827,8.4653,8.474,112500.0
2012-10-02 15:25:00,9.74,9.75,9.73,9.74,205500.0,8.474,8.4827,8.4653,8.474,205500.0
2012-10-02 15:30:00,9.74,9.75,9.72,9.72,270300.0,8.474,8.4827,8.4566,8.4566,270300.0
2012-10-02 15:35:00,9.72,9.74,9.72,9.74,178600.0,8.4566,8.474,8.4566,8.474,178600.0
2012-10-02 15:40:00,9.73,9.76,9.72,9.76,478700.0,8.4653,8.4914,8.4566,8.4914,478700.0
2012-10-02 15:45:00,9.76,9.78,9.75,9.76,405800.0,8.4914,8.5088,8.4827,8.4914,405800.0
2012-10-02 15:50:00,9.77,9.8,9.76,9.79,677100.0,8.5001,8.5262,8.4914,8.5175,677100.0
2012-10-02 15:55:00,9.8,9.8,9.76,9.76,714500.0,8.5262,8.5262,8.4914,8.4914,714500.0
2012-10-03 09:30:00,9.87,9.95,9.81,9.91,301900.0,8.5871,8.6568,8.5349,8.622,301900.0
2012-10-03 09:35:00,9.9,9.95,9.87,9.92,339600.0,8.6133,8.6568,8.5871,8.6307,339600.0
2012-10-03 09:40:00,9.92,9.92,9.83,9.83,94000.0,8.6307,8.6307,8.5523,8.5523,94000.0
2012-10-03 09:45:00,9.83,9.85,9.82,9.82,93800.0,8.5523,8.5697,8.5436,8.5436,93800.0
2012-10-03 09:50:00,9.82,9.83,9.76,9.77,103800.0,8.5436,8.5523,8.4914,8.5001,103800.0
2012-10-03 09:55:00,9.77,9.78,9.75,9.77,117700.0,8.5001,8.5088,8.4827,8.5001,117700.0
2012-10-03 10:00:00,9.77,9.84,9.77,9.82,240300.0,8.5001,8.561,8.5001,8.5436,240300.0
2012-10-03 10:05:00,9.82,9.91,9.82,9.9,95000.0,8.5436,8.622,8.5436,8.6133,95000.0
2012-10-03 10:10:00,9.9,9.96,9.89,9.96,335100.0,8.6133,8.6655,8.6046,8.6655,335100.0
2012-10-03 10:15:00,9.96,10.07,9.96,10.07,826700.0,8.6655,8.7612,8.6655,8.7612,826700.0
2012-10-03 10:20:00,10.07,10.16,10.06,10.12,594300.0,8.7612,8.8395,8.7525,8.8047,594300.0
2012-10-03 10:25:00,10.11,10.21,10.11,10.21,669000.0,8.796,8.883,8.796,8.883,669000.0
2012-10-03 10:30:00,10.2,10.23,10.13,10.13,770300.0,8.8743,8.9004,8.8134,8.8134,770300.0
2012-10-03 10:35:00,10.13,10.14,10.11,10.11,140400.0,8.8134,8.8221,8.796,8.796,140400.0
2012-10-03 10:40:00,10.11,10.13,10.1,10.13,378100.0,8.796,8.8134,8.7873,8.8134,378100.0
2012-10-03 10:45:00,10.12,10.13,10.12,10.12,59000.0,8.8047,8.8134,8.8047,8.8047,59000.0
2012-10-03 10:50:00,10.12,10.13,10.1,10.13,252700.0,8.8047,8.8134,8.7873,8.8134,252700.0
2012-10-03 10:55:00,10.13,10.16,10.11,10.16,309800.0,8.8134,8.8395,8.796,8.8395,309800.0
2012-10-03 11:00:00,10.16,10.19,10.15,10.18,369700.0,8.8395,8.8656,8.8308,8.8569,369700.0
2012-10-03 11:05:00,10.17,10.21,10.15,10.21,582500.0,8.8482,8.883,8.8308,8.883,582500.0
2012-10-03 11:10:00,10.2,10.27,10.19,10.21,697500.0,8.8743,8.9352,8.8656,8.883,697500.0
2012-10-03 11:15:00,10.21,10.22,10.19,10.2,195400.0,8.883,8.8917,8.8656,8.8743,195400.0
2012-10-03 11:20:00,10.21,10.26,10.2,10.25,238000.0,8.883,8.9265,8.8743,8.9178,238000.0
2012-10-03 11:25:00,10.26,10.26,10.22,10.26,162600.0,8.9265,8.9265,8.8917,8.9265,162600.0
2012-10-03 11:30:00,10.26,10.26,10.23,10.24,229500.0,8.9265,8.9265,8.9004,8.9091,229500.0
2012-10-03 11:35:00,10.24,10.25,10.22,10.25,273700.0,8.9091,8.9178,8.8917,8.9178,273700.0
2012-10-03 11:40:00,10.25,10.27,10.22,10.24,669800.0,8.9178,8.9352,8.8917,8.9091,669800.0
2012-10-03 11:45:00,10.24,10.25,10.19,10.21,341700.0,8.9091,8.9178,8.8656,8.883,341700.0
2012-10-03 11:50:00,10.2,10.21,10.18,10.2,180300.0,8.8743,8.883,8.8569,8.8743,180300.0
2012-10-03 11:55:00,10.2,10.23,10.2,10.22,91400.0,8.8743,8.9004,8.8743,8.8917,91400.0
2012-10-03 12:00:00,10.22,10.23,10.21,10.21,47600.0,8.8917,8.9004,8.883,8.883,47600.0
2012-10-03 12:05:00,10.21,10.22,10.2,10.21,85900.0,8.883,8.8917,8.8743,8.883,85900.0
2012-10-03 12:10:00,10.21,10.24,10.21,10.24,71600.0,8.883,8.9091,8.883,8.9091,71600.0
2012-10-03 12:15:00,10.24,10.24,10.18,10.18,190600.0,8.9091,8.9091,8.8569,8.8569,190600.0
2012-10-03 12:20:00,10.18,10.19,10.16,10.19,58800.0,8.8569,8.8656,8.8395,8.8656,58800.0
2012-10-03 12:25:00,10.18,10.19,10.18,10.18,13000.0,8.8569,8.8656,8.8569,8.8569,13000.0
2012-10-03 12:30:00,10.18,10.19,10.16,10.16,81000.0,8.8569,8.8656,8.8395,8.8395,81000.0
2012-10-03 12:35:00,10.16,10.17,10.14,10.15,68500.0,8.8395,8.8482,8.8221,8.8308,68500.0
2012-10-03 12:40:00,10.15,10.15,10.12,10.14,83200.0,8.8308,8.8308,8.8047,8.8221,83200.0
2012-10-03 12:45:00,10.15,10.15,10.14,10.14,18500.0,8.8308,8.8308,8.8221,8.8221,18500.0
2012-10-03 12:50:00,10.14,10.15,10.14,10.14,12000.0,8.8221,8.8308,8.8221,8.8221,12000.0
2012-10-03 12:55:00,10.14,10.15,10.14,10.14,11700.0,8.8221,8.8308,8.8221,8.8221,11700.0
2012-10-03 13:00:00,10.14,10.14,10.11,10.14,194200.0,8.8221,8.8221,8.796,8.8221,194200.0
2012-10-03 13:05:00,10.13,10.14,10.13,10.13,32000.0,8.8134,8.8221,8.8134,8.8134,32000.0
2012-10-03 13:10:00,10.13,10.13,10.11,10.13,48600.0,8.8134,8.8134,8.796,8.8134,48600.0
2012-10-03 13:15:00,10.13,10.13,10.11,10.11,155400.0,8.8134,8.8134,8.796,8.796,155400.0
2012-10-03 13:20:00,10.12,10.12,10.1,10.11,95100.0,8.8047,8.8047,8.7873,8.796,95100.0
2012-10-03 13:25:00,10.1,10.11,10.08,10.09,308600.0,8.7873,8.796,8.7699,8.7786,308600.0
2012-10-03 13:30:00,10.1,10.15,10.1,10.15,203000.0,8.7873,8.8308,8.7873,8.8308,203000.0
2012-10-03 13:35:00,10.13,10.14,10.1,10.1,232800.0,8.8134,8.8221,8.7873,8.7873,232800.0
2012-10-03 13:40:00,10.1,10.12,10.07,10.1,229900.0,8.7873,8.8047,8.7612,8.7873,229900.0
2012-10-03 13:45:00,10.1,10.16,10.1,10.16,298200.0,8.7873,8.8395,8.7873,8.8395,298200.0
2012-10-03 13:50:00,10.16,10.19,10.15,10.18,175300.0,8.8395,8.8656,8.8308,8.8569,175300.0
2012-10-03 13:55:00,10.18,10.18,10.14,10.14,55000.0,8.8569,8.8569,8.8221,8.8221,55000.0
2012-10-03 14:00:00,10.15,10.15,10.13,10.13,85900.0,8.8308,8.8308,8.8134,8.8134,85900.0
2012-10-03 14:05:00,10.13,10.15,10.13,10.14,28200.0,8.8134,8.8308,8.8134,8.8221,28200.0
2012-10-03 14:10:00,10.14,10.14,10.12,10.13,59700.0,8.8221,8.8221,8.8047,8.8134,59700.0
2012-10-03 14:15:00,10.13,10.13,10.11,10.12,36600.0,8.8134,8.8134,8.796,8.8047,36600.0
2012-10-03 14:20:00,10.12,10.15,10.11,10.12,113100.0,8.8047,8.8308,8.796,8.8047,113100.0
2012-10-03 14:25:00,10.12,10.13,10.12,10.13,143700.0,8.8047,8.8134,8.8047,8.8134,143700.0
2012-10-03 14:30:00,10.13,10.19,10.12,10.19,222200.0,8.8134,8.8656,8.8047,8.8656,222200.0
2012-10-03 14:35:00,10.18,10.19,10.17,10.19,173400.0,8.8569,8.8656,8.8482,8.8656,173400.0
2012-10-03 14:40:00,10.19,10.24,10.18,10.23,239100.0,8.8656,8.9091,8.8569,8.9004,239100.0
2012-10-03 14:45:00,10.23,10.24,10.22,10.22,105700.0,8.9004,8.9091,8.8917,8.8917,105700.0
2012-10-03 14:50:00,10.22,10.24,10.21,10.21,203900.0,8.8917,8.9091,8.883,8.883,203900.0
2012-10-03 14:55:00,10.21,10.23,10.21,10.21,127800.0,8.883,8.9004,8.883,8.883,127800.0
2012-10-03 15:00:00,10.22,10.23,10.21,10.21,174800.0,8.8917,8.9004,8.883,8.883,174800.0
2012-10-03 15:05:00,10.21,10.22,10.21,10.21,135900.0,8.883,8.8917,8.883,8.883,135900.0
2012-10-03 15:10:00,10.21,10.21,10.19,10.2,112800.0,8.883,8.883,8.8656,8.8743,112800.0
2012-10-03 15:15:00,10.2,10.23,10.2,10.21,203500.0,8.8743,8.9004,8.8743,8.883,203500.0
2012-10-03 15:20:00,10.21,10.22,10.21,10.21,97500.0,8.883,8.8917,8.883,8.883,97500.0
2012-10-03 15:25:00,10.22,10.24,10.21,10.22,134500.0,8.8917,8.9091,8.883,8.8917,134500.0
2012-10-03 15:30:00,10.22,10.23,10.21,10.22,164400.0,8.8917,8.9004,8.883,8.8917,164400.0
2012-10-03 15:35:00,10.23,10.24,10.22,10.23,178600.0,8.9004,8.9091,8.8917,8.9004,178600.0
2012-10-03 15:40:00,10.23,10.25,10.22,10.24,273600.0,8.9004,8.9178,8.8917,8.9091,273600.0
2012-10-03 15:45:00,10.24,10.24,10.2,10.2,203900.0,8.9091,8.9091,8.8743,8.8743,203900.0
2012-10-03 15:50:00,10.21,10.21,10.18,10.18,278000.0,8.883,8.883,8.8569,8.8569,278000.0
2012-10-03 15:55:00,10.18,10.19,10.16,10.17,580600.0,8.8569,8.8656,8.8395,8.8482,580600.0
2012-10-04 09:30:00,10.21,10.21,10.05,10.07,203600.0,8.883,8.883,8.7438,8.7612,203600.0
2012-10-04 09:35:00,10.07,10.09,10.02,10.08,285100.0,8.7612,8.7786,8.7177,8.7699,285100.0
2012-10-04 09:40:00,10.08,10.15,10.07,10.15,199500.0,8.7699,8.8308,8.7612,8.8308,199500.0
2012-10-04 09:45:00,10.14,10.15,10.1,10.12,367800.0,8.8221,8.8308,8.7873,8.8047,367800.0
2012-10-04 09:50:00,10.12,10.16,10.1,10.11,281700.0,8.8047,8.8395,8.7873,8.796,281700.0
2012-10-04 09:55:00,10.11,10.12,10.09,10.09,92600.0,8.796,8.8047,8.7786,8.7786,92600.0
2012-10-04 10:00:00,10.1,10.13,10.09,10.13,180600.0,8.7873,8.8134,8.7786,8.8134,180600.0
2012-10-04 10:05:00,10.12,10.14,10.1,10.1,119200.0,8.8047,8.8221,8.7873,8.7873,119200.0
2012-10-04 10:10:00,10.1,10.18,10.1,10.14,166600.0,8.7873,8.8569,8.7873,8.8221,166600.0
2012-10-04 10:15:00,10.14,10.16,10.09,10.1,389800.0,8.8221,8.8395,8.7786,8.7873,389800.0
2012-10-04 10:20:00,10.1,10.11,10.09,10.1,60600.0,8.7873,8.796,8.7786,8.7873,60600.0
2012-10-04 10:25:00,10.09,10.11,10.08,10.08,183100.0,8.7786,8.796,8.7699,8.7699,183100.0
2012-10-04 10:30:00,10.08,10.11,10.08,10.11,243400.0,8.7699,8.796,8.7699,8.796,243400.0
2012-10-04 10:35:00,10.09,10.11,10.09,10.09,62300.0,8.7786,8.796,8.7786,8.7786,62300.0
2012-10-04 10:40:00,10.1,10.1,10.05,10.05,85200.0,8.7873,8.7873,8.7438,8.7438,85200.0
2012-10-04 10:45:00,10.08,10.13,10.05,10.13,225500.0,8.7699,8.8134,8.7438,8.8134,225500.0
2012-10-04 10:50:00,10.13,10.13,10.09,10.1,76300.0,8.8134,8.8134,8.7786,8.7873,76300.0
2012-10-04 10:55:00,10.09,10.09,10.08,10.08,25900.0,8.7786,8.7786,8.7699,8.7699,25900.0
2012-10-04 11:00:00,10.09,10.11,10.08,10.1,78000.0,8.7786,8.796,8.7699,8.7873,78000.0
2012-10-04 11:05:00,10.09,10.09,10.07,10.09,81700.0,8.7786,8.7786,8.7612,8.7786,81700.0
2012-10-04 11:10:00,10.09,10.1,10.08,10.1,49200.0,8.7786,8.7873,8.7699,8.7873,49200.0
2012-10-04 11:15:00,10.1,10.1,10.09,10.09,7200.0,8.7873,8.7873,8.7786,8.7786,7200.0
2012-10-04 11:20:00,10.1,10.12,10.07,10.12,71900.0,8.7873,8.8047,8.7612,8.8047,71900.0
2012-10-04 11:25:00,10.13,10.13,10.11,10.12,45400.0,8.8134,8.8134,8.796,8.8047,45400.0
2012-10-04 11:30:00,10.12,10.13,10.11,10.12,59500.0,8.8047,8.8134,8.796,8.8047,59500.0
2012-10-04 11:35:00,10.12,10.12,10.09,10.09,92400.0,8.8047,8.8047,8.7786,8.7786,92400.0
2012-10-04 11:40:00,10.09,10.12,10.09,10.12,43600.0,8.7786,8.8047,8.7786,8.8047,43600.0
2012-10-04 11:45:00,10.11,10.13,10.1,10.11,53300.0,8.796,8.8134,8.7873,8.796,53300.0
2012-10-04 11:50:00,10.1,10.11,10.08,10.11,139600.0,8.7873,8.796,8.7699,8.796,139600.0
2012-10-04 11:55:00,10.11,10.13,10.08,10.11,249400.0,8.796,8.8134,8.7699,8.796,249400.0
2012-10-04 12:00:00,10.12,10.12,10.1,10.11,13300.0,8.8047,8.8047,8.7873,8.796,13300.0
2012-10-04 12:05:00,10.11,10.15,10.1,10.13,78400.0,8.796,8.8308,8.7873,8.8134,78400.0
2012-10-04 12:10:00,10.13,10.15,10.12,10.13,37000.0,8.8134,8.8308,8.8047,8.8134,37000.0
2012-10-04 12:15:00,10.13,10.13,10.11,10.11,40700.0,8.8134,8.8134,8.796,8.796,40700.0
2012-10-04 12:20:00,10.12,10.12,10.11,10.11,12900.0,8.8047,8.8047,8.796,8.796,12900.0
2012-10-04 12:25:00,10.11,10.12,10.09,10.1,85400.0,8.796,8.8047,8.7786,8.7873,85400.0
2012-10-04 12:30:00,10.09,10.1,10.08,10.08,37400.0,8.7786,8.7873,8.7699,8.7699,37400.0
2012-10-04 12:35:00,10.08,10.09,10.08,10.09,18200.0,8.7699,8.7786,8.7699,8.7786,18200.0
2012-10-04 12:40:00,10.08,10.09,10.07,10.07,43500.0,8.7699,8.7786,8.7612,8.7612,43500.0
2012-10-04 12:45:00,10.07,10.08,10.07,10.07,21900.0,8.7612,8.7699,8.7612,8.7612,21900.0
2012-10-04 12:50:00,10.07,10.08,10.06,10.06,50600.0,8.7612,8.7699,8.7525,8.7525,50600.0
2012-10-04 12:55:00,10.06,10.07,10.06,10.07,20500.0,8.7525,8.7612,8.7525,8.7612,20500.0
2012-10-04 13:00:00,10.06,10.08,10.06,10.08,42900.0,8.7525,8.7699,8.7525,8.7699,42900.0
2012-10-04 13:05:00,10.08,10.08,10.07,10.07,12900.0,8.7699,8.7699,8.7612,8.7612,12900.0
2012-10-04 13:10:00,10.08,10.09,10.07,10.07,133700.0,8.7699,8.7786,8.7612,8.7612,133700.0
2012-10-04 13:15:00,10.06,10.12,10.06,10.12,81700.0,8.7525,8.8047,8.7525,8.8047,81700.0
2012-10-04 13:20:00,10.12,10.12,10.09,10.09,54900.0,8.8047,8.8047,8.7786,8.7786,54900.0
2012-10-04 13:25:00,10.09,10.1,10.09,10.09,12300.0,8.7786,8.7873,8.7786,8.7786,12300.0
2012-10-04 13:30:00,10.1,10.1,10.06,10.07,133300.0,8.7873,8.7873,8.7525,8.7612,133300.0
2012-10-04 13:35:00,10.07,10.07,10.05,10.05,63100.0,8.7612,8.7612,8.7438,8.7438,63100.0
2012-10-04 13:40:00,10.05,10.05,9.94,9.96,509000.0,8.7438,8.7438,8.6481,8.6655,509000.0
2012-10-04 13:45:00,9.96,9.98,9.93,9.98,265000.0,8.6655,8.6829,8.6394,8.6829,265000.0
2012-10-04 13:50:00,9.97,10.01,9.97,9.97,243100.0,8.6742,8.709,8.6742,8.6742,243100.0
2012-10-04 13:55:00,9.97,9.98,9.94,9.96,82900.0,8.6742,8.6829,8.6481,8.6655,82900.0
2012-10-04 14:00:00,9.96,9.98,9.94,9.95,91000.0,8.6655,8.6829,8.6481,8.6568,91000.0
2012-10-04 14:05:00,9.95,9.95,9.91,9.91,176700.0,8.6568,8.6568,8.622,8.622,176700.0
2012-10-04 14:10:00,9.91,9.94,9.9,9.94,256200.0,8.622,8.6481,8.6133,8.6481,256200.0
2012-10-04 14:15:00,9.93,9.95,9.9,9.94,111200.0,8.6394,8.6568,8.6133,8.6481,111200.0
2012-10-04 14:20:00,9.94,9.96,9.93,9.96,130200.0,8.6481,8.6655,8.6394,8.6655,130200.0
2012-10-04 14:25:00,9.95,9.98,9.95,9.97,239400.0,8.6568,8.6829,8.6568,8.6742,239400.0
2012-10-04 14:30:00,9.97,10.0,9.96,9.97,193100.0,8.6742,8.7003,8.6655,8.6742,193100.0
2012-10-04 14:35:00,9.97,10.05,9.97,10.03,207100.0,8.6742,8.7438,8.6742,8.7264,207100.0
2012-10-04 14:40:00,10.03,10.07,10.03,10.06,141600.0,8.7264,8.7612,8.7264,8.7525,141600.0
2012-10-04 14:45:00,10.06,10.07,10.02,10.04,115200.0,8.7525,8.7612,8.7177,8.7351,115200.0
2012-10-04 14:50:00,10.04,10.05,10.02,10.02,41200.0,8.7351,8.7438,8.7177,8.7177,41200.0
2012-10-04 14:55:00,10.03,10.03,10.01,10.03,143900.0,8.7264,8.7264,8.709,8.7264,143900.0
2012-10-04 15:00:00,10.03,10.04,10.02,10.03,38500.0,8.7264,8.7351,8.7177,8.7264,38500.0
2012-10-04 15:05:00,10.03,10.04,10.01,10.02,182100.0,8.7264,8.7351,8.709,8.7177,182100.0
2012-10-04 15:10:00,10.02,10.03,10.01,10.03,58700.0,8.7177,8.7264,8.709,8.7264,58700.0
2012-10-04 15:15:00,10.03,10.03,10.0,10.01,112600.0,8.7264,8.7264,8.7003,8.709,112600.0
2012-10-04 15:20:00,10.01,10.02,10.01,10.01,33500.0,8.709,8.7177,8.709,8.709,33500.0
2012-10-04 15:25:00,10.01,10.03,10.01,10.03,130600.0,8.709,8.7264,8.709,8.7264,130600.0
2012-10-04 15:30:00,10.03,10.05,10.02,10.05,96000.0,8.7264,8.7438,8.7177,8.7438,96000.0
2012-10-04 15:35:00,10.05,10.07,10.04,10.07,99200.0,8.7438,8.7612,8.7351,8.7612,99200.0
2012-10-04 15:40:00,10.07,10.12,10.05,10.11,357400.0,8.7612,8.8047,8.7438,8.796,357400.0
2012-10-04 15:45:00,10.11,10.14,10.1,10.1,582000.0,8.796,8.8221,8.7873,8.7873,582000.0
2012-10-04 15:50:00,10.11,10.11,10.1,10.1,103500.0,8.796,8.796,8.7873,8.7873,103500.0
2012-10-04 15:55:00,10.1,10.14,10.1,10.14,788900.0,8.7873,8.8221,8.7873,8.8221,788900.0
2012-10-05 09:30:00,10.25,10.29,10.2,10.28,176300.0,8.9178,8.9526,8.8743,8.9439,176300.0
2012-10-05 09:35:00,10.28,10.3,10.26,10.29,135500.0,8.9439,8.9613,8.9265,8.9526,135500.0
2012-10-05 09:40:00,10.28,10.33,10.28,10.32,82900.0,8.9439,8.9874,8.9439,8.9787,82900.0
2012-10-05 09:45:00,10.33,10.35,10.32,10.34,179200.0,8.9874,9.0048,8.9787,8.9961,179200.0
2012-10-05 09:50:00,10.33,10.45,10.33,10.45,361200.0,8.9874,9.0918,8.9874,9.0918,361200.0
2012-10-05 09:55:00,10.44,10.48,10.42,10.46,196300.0,9.0831,9.1179,9.0657,9.1005,196300.0
2012-10-05 10:00:00,10.46,10.46,10.41,10.44,224700.0,9.1005,9.1005,9.057,9.0831,224700.0
2012-10-05 10:05:00,10.44,10.45,10.4,10.41,177000.0,9.0831,9.0918,9.0483,9.057,177000.0
2012-10-05 10:10:00,10.41,10.43,10.38,10.41,190900.0,9.057,9.0744,9.0309,9.057,190900.0
2012-10-05 10:15:00,10.41,10.42,10.4,10.41,87000.0,9.057,9.0657,9.0483,9.057,87000.0
2012-10-05 10:20:00,10.41,10.42,10.4,10.4,36300.0,9.057,9.0657,9.0483,9.0483,36300.0
2012-10-05 10:25:00,10.4,10.42,10.36,10.36,83200.0,9.0483,9.0657,9.0135,9.0135,83200.0
2012-10-05 10:30:00,10.37,10.4,10.36,10.4,68700.0,9.0222,9.0483,9.0135,9.0483,68700.0
2012-10-05 10:35:00,10.4,10.4,10.38,10.39,53900.0,9.0483,9.0483,9.0309,9.0396,53900.0
2012-10-05 10:40:00,10.39,10.4,10.37,10.4,207100.0,9.0396,9.0483,9.0222,9.0483,207100.0
2012-10-05 10:45:00,10.4,10.4,10.39,10.4,88000.0,9.0483,9.0483,9.0396,9.0483,88000.0
2012-10-05 10:50:00,10.4,10.4,10.38,10.39,164500.0,9.0483,9.0483,9.0309,9.0396,164500.0
2012-10-05 10:55:00,10.4,10.4,10.34,10.36,206700.0,9.0483,9.0483,8.9961,9.0135,206700.0
2012-10-05 11:00:00,10.36,10.38,10.35,10.36,221300.0,9.0135,9.0309,9.0048,9.0135,221300.0
2012-10-05 11:05:00,10.36,10.37,10.33,10.34,79800.0,9.0135,9.0222,8.9874,8.9961,79800.0
2012-10-05 11:10:00,10.34,10.35,10.33,10.34,32800.0,8.9961,9.0048,8.9874,8.9961,32800.0
2012-10-05 11:15:00,10.34,10.35,10.31,10.31,62000.0,8.9961,9.0048,8.97,8.97,62000.0
2012-10-05 11:20:00,10.31,10.32,10.29,10.29,54900.0,8.97,8.9787,8.9526,8.9526,54900.0
2012-10-05 11:25:00,10.29,10.29,10.27,10.28,63600.0,8.9526,8.9526,8.9352,8.9439,63600.0
2012-10-05 11:30:00,10.28,10.34,10.28,10.32,100500.0,8.9439,8.9961,8.9439,8.9787,100500.0
2012-10-05 11:35:00,10.31,10.32,10.29,10.29,68100.0,8.97,8.9787,8.9526,8.9526,68100.0
2012-10-05 11:40:00,10.29,10.3,10.26,10.27,23500.0,8.9526,8.9613,8.9265,8.9352,23500.0
2012-10-05 11:45:00,10.27,10.3,10.27,10.28,34200.0,8.9352,8.9613,8.9352,8.9439,34200.0
2012-10-05 11:50:00,10.29,10.29,10.26,10.27,37300.0,8.9526,8.9526,8.9265,8.9352,37300.0
2012-10-05 11:55:00,10.28,10.29,10.27,10.29,57100.0,8.9439,8.9526,8.9352,8.9526,57100.0
2012-10-05 12:00:00,10.29,10.29,10.28,10.29,27500.0,8.9526,8.9526,8.9439,8.9526,27500.0
2012-10-05 12:05:00,10.29,10.29,10.23,10.24,155100.0,8.9526,8.9526,8.9004,8.9091,155100.0
2012-10-05 12:10:00,10.23,10.28,10.23,10.28,64000.0,8.9004,8.9439,8.9004,8.9439,64000.0
2012-10-05 12:15:00,10.28,10.28,10.27,10.27,27800.0,8.9439,8.9439,8.9352,8.9352,27800.0
2012-10-05 12:20:00,10.27,10.27,10.23,10.24,52300.0,8.9352,8.9352,8.9004,8.9091,52300.0
2012-10-05 12:25:00,10.23,10.25,10.23,10.24,24400.0,8.9004,8.9178,8.9004,8.9091,24400.0
2012-10-05 12:30:00,10.24,10.24,10.22,10.22,42800.0,8.9091,8.9091,8.8917,8.8917,42800.0
2012-10-05 12:35:00,10.22,10.25,10.22,10.24,47500.0,8.8917,8.9178,8.8917,8.9091,47500.0
2012-10-05 12:40:00,10.23,10.24,10.23,10.23,16500.0,8.9004,8.9091,8.9004,8.9004,16500.0
2012-10-05 12:45:00,10.23,10.24,10.22,10.23,30600.0,8.9004,8.9091,8.8917,8.9004,30600.0
2012-10-05 12:50:00,10.22,10.24,10.22,10.23,169500.0,8.8917,8.9091,8.8917,8.9004,169500.0
2012-10-05 12:55:00,10.22,10.24,10.21,10.22,215900.0,8.8917,8.9091,8.883,8.8917,215900.0
2012-10-05 13:00:00,10.22,10.22,10.21,10.21,34100.0,8.8917,8.8917,8.883,8.883,34100.0
2012-10-05 13:05:00,10.21,10.22,10.21,10.21,18600.0,8.883,8.8917,8.883,8.883,18600.0
2012-10-05 13:10:00,10.22,10.22,10.17,10.17,95100.0,8.8917,8.8917,8.8482,8.8482,95100.0
2012-10-05 13:15:00,10.18,10.2,10.17,10.19,59000.0,8.8569,8.8743,8.8482,8.8656,59000.0
2012-10-05 13:20:00,10.19,10.19,10.17,10.18,28700.0,8.8656,8.8656,8.8482,8.8569,28700.0
2012-10-05 13:25:00,10.19,10.19,10.17,10.17,69900.0,8.8656,8.8656,8.8482,8.8482,69900.0
2012-10-05 13:30:00,10.17,10.18,10.17,10.18,21400.0,8.8482,8.8569,8.8482,8.8569,21400.0
2012-10-05 13:35:00,10.17,10.18,10.16,10.18,20700.0,8.8482,8.8569,8.8395,8.8569,20700.0
2012-10-05 13:40:00,10.18,10.18,10.17,10.18,8500.0,8.8569,8.8569,8.8482,8.8569,8500.0
2012-10-05 13:45:00,10.18,10.18,10.15,10.15,20400.0,8.8569,8.8569,8.8308,8.8308,20400.0
2012-10-05 13:50:00,10.15,10.15,10.13,10.14,62600.0,8.8308,8.8308,8.8134,8.8221,62600.0
2012-10-05 13:55:00,10.14,10.17,10.13,10.17,51200.0,8.8221,8.8482,8.8134,8.8482,51200.0
2012-10-05 14:00:00,10.16,10.19,10.16,10.19,58800.0,8.8395,8.8656,8.8395,8.8656,58800.0
2012-10-05 14:05:00,10.18,10.21,10.18,10.18,46700.0,8.8569,8.883,8.8569,8.8569,46700.0
2012-10-05 14:10:00,10.18,10.2,10.17,10.2,19000.0,8.8569,8.8743,8.8482,8.8743,19000.0
2012-10-05 14:15:00,10.2,10.21,10.2,10.21,12400.0,8.8743,8.883,8.8743,8.883,12400.0
2012-10-05 14:20:00,10.21,10.24,10.21,10.23,47600.0,8.883,8.9091,8.883,8.9004,47600.0
2012-10-05 14:25:00,10.23,10.25,10.22,10.25,70500.0,8.9004,8.9178,8.8917,8.9178,70500.0
2012-10-05 14:30:00,10.24,10.25,10.24,10.25,40000.0,8.9091,8.9178,8.9091,8.9178,40000.0
2012-10-05 14:35:00,10.25,10.26,10.24,10.25,80700.0,8.9178,8.9265,8.9091,8.9178,80700.0
2012-10-05 14:40:00,10.25,10.26,10.24,10.25,20500.0,8.9178,8.9265,8.9091,8.9178,20500.0
2012-10-05 14:45:00,10.26,10.26,10.25,10.26,11300.0,8.9265,8.9265,8.9178,8.9265,11300.0
2012-10-05 14:50:00,10.25,10.26,10.23,10.24,71900.0,8.9178,8.9265,8.9004,8.9091,71900.0
2012-10-05 14:55:00,10.23,10.24,10.2,10.21,77800.0,8.9004,8.9091,8.8743,8.883,77800.0
2012-10-05 15:00:00,10.21,10.24,10.21,10.23,81000.0,8.883,8.9091,8.883,8.9004,81000.0
2012-10-05 15:05:00,10.23,10.25,10.23,10.25,57100.0,8.9004,8.9178,8.9004,8.9178,57100.0
2012-10-05 15:10:00,10.25,10.25,10.21,10.23,165400.0,8.9178,8.9178,8.883,8.9004,165400.0
2012-10-05 15:15:00,10.23,10.24,10.22,10.24,36600.0,8.9004,8.9091,8.8917,8.9091,36600.0
2012-10-05 15:20:00,10.23,10.26,10.23,10.26,130500.0,8.9004,8.9265,8.9004,8.9265,130500.0
2012-10-05 15:25:00,10.26,10.29,10.26,10.29,97300.0,8.9265,8.9526,8.9265,8.9526,97300.0
2012-10-05 15:30:00,10.29,10.31,10.24,10.24,237800.0,8.9526,8.97,8.9091,8.9091,237800.0
2012-10-05 15:35:00,10.24,10.26,10.24,10.24,85100.0,8.9091,8.9265,8.9091,8.9091,85100.0
2012-10-05 15:40:00,10.25,10.26,10.24,10.25,110100.0,8.9178,8.9265,8.9091,8.9178,110100.0
2012-10-05 15:45:00,10.25,10.28,10.25,10.27,188100.0,8.9178,8.9439,8.9178,8.9352,188100.0
2012-10-05 15:50:00,10.28,10.28,10.23,10.23,105700.0,8.9439,8.9439,8.9004,8.9004,105700.0
2012-10-05 15:55:00,10.23,10.27,10.23,10.27,211500.0,8.9004,8.9352,8.9004,8.9352,211500.0
2012-10-08 09:30:00,10.28,10.43,10.26,10.4,147700.0,8.9439,9.0744,8.9265,9.0483,147700.0
2012-10-08 09:35:00,10.4,10.49,10.38,10.48,306000.0,9.0483,9.1266,9.0309,9.1179,306000.0
2012-10-08 09:40:00,10.48,10.49,10.3,10.31,161800.0,9.1179,9.1266,8.9613,8.97,161800.0
2012-10-08 09:45:00,10.31,10.31,10.28,10.28,31400.0,8.97,8.97,8.9439,8.9439,31400.0
2012-10-08 09:50:00,10.28,10.3,10.28,10.3,51200.0,8.9439,8.9613,8.9439,8.9613,51200.0
2012-10-08 09:55:00,10.3,10.37,10.28,10.35,118500.0,8.9613,9.0222,8.9439,9.0048,118500.0
2012-10-08 10:00:00,10.34,10.37,10.34,10.37,19000.0,8.9961,9.0222,8.9961,9.0222,19000.0
2012-10-08 10:05:00,10.36,10.39,10.35,10.37,98300.0,9.0135,9.0396,9.0048,9.0222,98300.0
2012-10-08 10:10:00,10.37,10.38,10.36,10.36,44400.0,9.0222,9.0309,9.0135,9.0135,44400.0
2012-10-08 10:15:00,10.37,10.41,10.36,10.4,81500.0,9.0222,9.057,9.0135,9.0483,81500.0
2012-10-08 10:20:00,10.4,10.42,10.39,10.42,81400.0,9.0483,9.0657,9.0396,9.0657,81400.0
2012-10-08 10:25:00,10.42,10.45,10.39,10.42,145500.0,9.0657,9.0918,9.0396,9.0657,145500.0
2012-10-08 10:30:00,10.42,10.43,10.37,10.37,62700.0,9.0657,9.0744,9.0222,9.0222,62700.0
2012-10-08 10:35:00,10.37,10.39,10.36,10.38,28600.0,9.0222,9.0396,9.0135,9.0309,28600.0
2012-10-08 10:40:00,10.38,10.4,10.35,10.39,84900.0,9.0309,9.0483,9.0048,9.0396,84900.0
2012-10-08 10:45:00,10.39,10.4,10.35,10.35,34900.0,9.0396,9.0483,9.0048,9.0048,34900.0
2012-10-08 10:50:00,10.35,10.35,10.34,10.34,17400.0,9.0048,9.0048,8.9961,8.9961,17400.0
2012-10-08 10:55:00,10.34,10.37,10.34,10.35,81000.0,8.9961,9.0222,8.9961,9.0048,81000.0
2012-10-08 11:00:00,10.35,10.36,10.33,10.33,128300.0,9.0048,9.0135,8.9874,8.9874,128300.0
2012-10-08 11:05:00,10.33,10.34,10.32,10.33,56200.0,8.9874,8.9961,8.9787,8.9874,56200.0
2012-10-08 11:10:00,10.34,10.34,10.32,10.33,84200.0,8.9961,8.9961,8.9787,8.9874,84200.0
2012-10-08 11:15:00,10.32,10.33,10.32,10.32,47400.0,8.9787,8.9874,8.9787,8.9787,47400.0
2012-10-08 11:20:00,10.32,10.33,10.3,10.3,92200.0,8.9787,8.9874,8.9613,8.9613,92200.0
2012-10-08 11:25:00,10.3,10.3,10.26,10.27,140800.0,8.9613,8.9613,8.9265,8.9352,140800.0
2012-10-08 11:30:00,10.28,10.29,10.27,10.28,221600.0,8.9439,8.9526,8.9352,8.9439,221600.0
2012-10-08 11:35:00,10.27,10.29,10.25,10.28,144500.0,8.9352,8.9526,8.9178,8.9439,144500.0
2012-10-08 11:40:00,10.27,10.28,10.27,10.27,5000.0,8.9352,8.9439,8.9352,8.9352,5000.0
2012-10-08 11:45:00,10.27,10.29,10.27,10.28,26900.0,8.9352,8.9526,8.9352,8.9439,26900.0
2012-10-08 11:50:00,10.29,10.29,10.27,10.27,69800.0,8.9526,8.9526,8.9352,8.9352,69800.0
2012-10-08 11:55:00,10.27,10.28,10.26,10.26,7700.0,8.9352,8.9439,8.9265,8.9265,7700.0
2012-10-08 12:00:00,10.27,10.3,10.26,10.26,113900.0,8.9352,8.9613,8.9265,8.9265,113900.0
2012-10-08 12:05:00,10.27,10.28,10.26,10.27,41000.0,8.9352,8.9439,8.9265,8.9352,41000.0
2012-10-08 12:10:00,10.27,10.28,10.22,10.23,106100.0,8.9352,8.9439,8.8917,8.9004,106100.0
2012-10-08 12:15:00,10.23,10.26,10.22,10.23,81700.0,8.9004,8.9265,8.8917,8.9004,81700.0
2012-10-08 12:20:00,10.23,10.23,10.22,10.23,36200.0,8.9004,8.9004,8.8917,8.9004,36200.0
2012-10-08 12:25:00,10.22,10.23,10.22,10.23,220200.0,8.8917,8.9004,8.8917,8.9004,220200.0
2012-10-08 12:30:00,10.22,10.23,10.2,10.2,59600.0,8.8917,8.9004,8.8743,8.8743,59600.0
2012-10-08 12:35:00,10.2,10.23,10.2,10.22,31900.0,8.8743,8.9004,8.8743,8.8917,31900.0
2012-10-08 12:40:00,10.22,10.24,10.21,10.21,56600.0,8.8917,8.9091,8.883,8.883,56600.0
2012-10-08 12:45:00,10.21,10.22,10.21,10.21,2900.0,8.883,8.8917,8.883,8.883,2900.0
2012-10-08 12:50:00,10.21,10.21,10.21,10.21,3100.0,8.883,8.883,8.883,8.883,3100.0
2012-10-08 12:55:00,10.22,10.23,10.21,10.23,46500.0,8.8917,8.9004,8.883,8.9004,46500.0
2012-10-08 13:00:00,10.22,10.23,10.22,10.22,23400.0,8.8917,8.9004,8.8917,8.8917,23400.0
2012-10-08 13:05:00,10.22,10.22,10.18,10.2,165500.0,8.8917,8.8917,8.8569,8.8743,165500.0
2012-10-08 13:10:00,10.21,10.21,10.21,10.21,14000.0,8.883,8.883,8.883,8.883,14000.0
2012-10-08 13:15:00,10.21,10.23,10.2,10.21,92200.0,8.883,8.9004,8.8743,8.883,92200.0
2012-10-08 13:20:00,10.21,10.22,10.2,10.21,36900.0,8.883,8.8917,8.8743,8.883,36900.0
2012-10-08 13:25:00,10.21,10.23,10.21,10.23,19900.0,8.883,8.9004,8.883,8.9004,19900.0
2012-10-08 13:30:00,10.22,10.24,10.21,10.21,77300.0,8.8917,8.9091,8.883,8.883,77300.0
2012-10-08 13:35:00,10.22,10.23,10.2,10.2,102100.0,8.8917,8.9004,8.8743,8.8743,102100.0
2012-10-08 13:40:00,10.2,10.21,10.2,10.21,225200.0,8.8743,8.883,8.8743,8.883,225200.0
2012-10-08 13:45:00,10.21,10.22,10.2,10.21,33400.0,8.883,8.8917,8.8743,8.883,33400.0
2012-10-08 13:50:00,10.22,10.22,10.21,10.21,4900.0,8.8917,8.8917,8.883,8.883,4900.0
2012-10-08 13:55:00,10.21,10.22,10.19,10.21,173400.0,8.883,8.8917,8.8656,8.883,173400.0
2012-10-08 14:00:00,10.21,10.22,10.2,10.22,34500.0,8.883,8.8917,8.8743,8.8917,34500.0
2012-10-08 14:05:00,10.22,10.22,10.19,10.19,64800.0,8.8917,8.8917,8.8656,8.8656,64800.0
2012-10-08 14:10:00,10.2,10.22,10.2,10.2,62600.0,8.8743,8.8917,8.8743,8.8743,62600.0
2012-10-08 14:15:00,10.2,10.21,10.19,10.2,33400.0,8.8743,8.883,8.8656,8.8743,33400.0
2012-10-08 14:20:00,10.2,10.2,10.19,10.19,19800.0,8.8743,8.8743,8.8656,8.8656,19800.0
2012-10-08 14:25:00,10.2,10.2,10.18,10.18,29800.0,8.8743,8.8743,8.8569,8.8569,29800.0
2012-10-08 14:30:00,10.18,10.21,10.17,10.19,112600.0,8.8569,8.883,8.8482,8.8656,112600.0
2012-10-08 14:35:00,10.19,10.21,10.19,10.2,70000.0,8.8656,8.883,8.8656,8.8743,70000.0
2012-10-08 14:40:00,10.2,10.21,10.19,10.19,18700.0,8.8743,8.883,8.8656,8.8656,18700.0
2012-10-08 14:45:00,10.2,10.2,10.19,10.2,15200.0,8.8743,8.8743,8.8656,8.8743,15200.0
2012-10-08 14:50:00,10.19,10.2,10.19,10.19,9300.0,8.8656,8.8743,8.8656,8.8656,9300.0
2012-10-08 14:55:00,10.19,10.2,10.16,10.18,150000.0,8.8656,8.8743,8.8395,8.8569,150000.0
2012-10-08 15:00:00,10.17,10.18,10.17,10.18,33700.0,8.8482,8.8569,8.8482,8.8569,33700.0
2012-10-08 15:05:00,10.18,10.18,10.15,10.18,165600.0,8.8569,8.8569,8.8308,8.8569,165600.0
2012-10-08 15:10:00,10.18,10.18,10.17,10.18,14300.0,8.8569,8.8569,8.8482,8.8569,14300.0
2012-10-08 15:15:00,10.18,10.18,10.14,10.15,243600.0,8.8569,8.8569,8.8221,8.8308,243600.0
2012-10-08 15:20:00,10.16,10.17,10.13,10.13,427700.0,8.8395,8.8482,8.8134,8.8134,427700.0
2012-10-08 15:25:00,10.13,10.16,10.13,10.15,113100.0,8.8134,8.8395,8.8134,8.8308,113100.0
2012-10-08 15:30:00,10.15,10.18,10.14,10.18,124500.0,8.8308,8.8569,8.8221,8.8569,124500.0
2012-10-08 15:35:00,10.18,10.2,10.17,10.19,111100.0,8.8569,8.8743,8.8482,8.8656,111100.0
2012-10-08 15:40:00,10.19,10.19,10.14,10.15,170400.0,8.8656,8.8656,8.8221,8.8308,170400.0
2012-10-08 15:45:00,10.14,10.15,10.09,10.13,235800.0,8.8221,8.8308,8.7786,8.8134,235800.0
2012-10-08 15:50:00,10.13,10.14,10.13,10.14,75400.0,8.8134,8.8221,8.8134,8.8221,75400.0
2012-10-08 15:55:00,10.14,10.14,10.13,10.13,171400.0,8.8221,8.8221,8.8134,8.8134,171400.0
2012-10-09 09:30:00,10.14,10.18,10.11,10.13,102200.0,8.8221,8.8569,8.796,8.8134,102200.0
2012-10-09 09:35:00,10.13,10.13,10.05,10.07,154200.0,8.8134,8.8134,8.7438,8.7612,154200.0
2012-10-09 09:40:00,10.06,10.08,10.04,10.04,89300.0,8.7525,8.7699,8.7351,8.7351,89300.0
2012-10-09 09:45:00,10.05,10.06,10.04,10.05,40700.0,8.7438,8.7525,8.7351,8.7438,40700.0
2012-10-09 09:50:00,10.05,10.05,9.96,9.96,118100.0,8.7438,8.7438,8.6655,8.6655,118100.0
2012-10-09 09:55:00,9.97,9.98,9.95,9.97,108600.0,8.6742,8.6829,8.6568,8.6742,108600.0
2012-10-09 10:00:00,9.98,10.11,9.98,10.1,177300.0,8.6829,8.796,8.6829,8.7873,177300.0
2012-10-09 10:05:00,10.09,10.16,10.09,10.15,120100.0,8.7786,8.8395,8.7786,8.8308,120100.0
2012-10-09 10:10:00,10.15,10.19,10.15,10.16,52400.0,8.8308,8.8656,8.8308,8.8395,52400.0
2012-10-09 10:15:00,10.16,10.16,10.15,10.15,33900.0,8.8395,8.8395,8.8308,8.8308,33900.0
2012-10-09 10:20:00,10.16,10.17,10.12,10.14,122500.0,8.8395,8.8482,8.8047,8.8221,122500.0
2012-10-09 10:25:00,10.15,10.16,10.14,10.14,20600.0,8.8308,8.8395,8.8221,8.8221,20600.0
2012-10-09 10:30:00,10.15,10.15,10.11,10.12,38200.0,8.8308,8.8308,8.796,8.8047,38200.0
2012-10-09 10:35:00,10.12,10.12,10.07,10.07,32400.0,8.8047,8.8047,8.7612,8.7612,32400.0
2012-10-09 10:40:00,10.07,10.08,9.99,10.0,202100.0,8.7612,8.7699,8.6916,8.7003,202100.0
2012-10-09 10:45:00,9.99,10.05,9.99,10.0,130900.0,8.6916,8.7438,8.6916,8.7003,130900.0
2012-10-09 10:50:00,10.01,10.01,9.97,9.99,63700.0,8.709,8.709,8.6742,8.6916,63700.0
2012-10-09 10:55:00,10.0,10.0,9.96,9.97,84500.0,8.7003,8.7003,8.6655,8.6742,84500.0
2012-10-09 11:00:00,9.98,9.98,9.95,9.95,36200.0,8.6829,8.6829,8.6568,8.6568,36200.0
2012-10-09 11:05:00,9.96,9.96,9.93,9.94,104200.0,8.6655,8.6655,8.6394,8.6481,104200.0
2012-10-09 11:10:00,9.94,9.96,9.93,9.95,87000.0,8.6481,8.6655,8.6394,8.6568,87000.0
2012-10-09 11:15:00,9.95,9.96,9.91,9.92,138300.0,8.6568,8.6655,8.622,8.6307,138300.0
2012-10-09 11:20:00,9.92,9.98,9.91,9.97,69300.0,8.6307,8.6829,8.622,8.6742,69300.0
2012-10-09 11:25:00,9.98,9.98,9.94,9.96,71500.0,8.6829,8.6829,8.6481,8.6655,71500.0
2012-10-09 11:30:00,9.96,9.98,9.95,9.97,75200.0,8.6655,8.6829,8.6568,8.6742,75200.0
2012-10-09 11:35:00,9.97,9.99,9.96,9.98,52900.0,8.6742,8.6916,8.6655,8.6829,52900.0
2012-10-09 11:40:00,9.99,10.0,9.98,9.98,38700.0,8.6916,8.7003,8.6829,8.6829,38700.0
2012-10-09 11:45:00,9.99,9.99,9.96,9.96,117000.0,8.6916,8.6916,8.6655,8.6655,117000.0
2012-10-09 11:50:00,9.96,9.97,9.95,9.96,136700.0,8.6655,8.6742,8.6568,8.6655,136700.0
2012-10-09 11:55:00,9.95,9.95,9.93,9.94,67000.0,8.6568,8.6568,8.6394,8.6481,67000.0
2012-10-09 12:00:00,9.95,9.95,9.93,9.94,26100.0,8.6568,8.6568,8.6394,8.6481,26100.0
2012-10-09 12:05:00,9.93,9.98,9.92,9.98,225600.0,8.6394,8.6829,8.6307,8.6829,225600.0
2012-10-09 12:10:00,9.97,9.98,9.95,9.97,69300.0,8.6742,8.6829,8.6568,8.6742,69300.0
2012-10-09 12:15:00,9.97,9.98,9.95,9.96,36100.0,8.6742,8.6829,8.6568,8.6655,36100.0
2012-10-09 12:20:00,9.97,9.97,9.94,9.94,69200.0,8.6742,8.6742,8.6481,8.6481,69200.0
2012-10-09 12:25:00,9.94,9.95,9.9,9.91,187100.0,8.6481,8.6568,8.6133,8.622,187100.0
2012-10-09 12:30:00,9.91,9.92,9.9,9.91,32100.0,8.622,8.6307,8.6133,8.622,32100.0
2012-10-09 12:35:00,9.91,9.91,9.88,9.88,182200.0,8.622,8.622,8.5958,8.5958,182200.0
2012-10-09 12:40:00,9.89,9.89,9.86,9.88,119400.0,8.6046,8.6046,8.5784,8.5958,119400.0
2012-10-09 12:45:00,9.88,9.89,9.86,9.87,27800.0,8.5958,8.6046,8.5784,8.5871,27800.0
2012-10-09 12:50:00,9.87,9.87,9.85,9.87,64500.0,8.5871,8.5871,8.5697,8.5871,64500.0
2012-10-09 12:55:00,9.86,9.89,9.84,9.88,189700.0,8.5784,8.6046,8.561,8.5958,189700.0
2012-10-09 13:00:00,9.88,9.95,9.87,9.92,139500.0,8.5958,8.6568,8.5871,8.6307,139500.0
2012-10-09 13:05:00,9.92,9.93,9.91,9.93,22700.0,8.6307,8.6394,8.622,8.6394,22700.0
2012-10-09 13:10:00,9.93,9.94,9.92,9.93,63500.0,8.6394,8.6481,8.6307,8.6394,63500.0
2012-10-09 13:15:00,9.94,9.94,9.92,9.93,33400.0,8.6481,8.6481,8.6307,8.6394,33400.0
2012-10-09 13:20:00,9.92,9.93,9.9,9.9,68200.0,8.6307,8.6394,8.6133,8.6133,68200.0
2012-10-09 13:25:00,9.9,9.91,9.89,9.89,33700.0,8.6133,8.622,8.6046,8.6046,33700.0
2012-10-09 13:30:00,9.89,9.9,9.88,9.88,44200.0,8.6046,8.6133,8.5958,8.5958,44200.0
2012-10-09 13:35:00,9.88,9.91,9.88,9.9,29900.0,8.5958,8.622,8.5958,8.6133,29900.0
2012-10-09 13:40:00,9.9,9.9,9.89,9.89,11400.0,8.6133,8.6133,8.6046,8.6046,11400.0
2012-10-09 13:45:00,9.89,9.92,9.89,9.9,31600.0,8.6046,8.6307,8.6046,8.6133,31600.0
2012-10-09 13:50:00,9.91,9.92,9.9,9.91,25300.0,8.622,8.6307,8.6133,8.622,25300.0
2012-10-09 13:55:00,9.91,9.92,9.91,9.91,37400.0,8.622,8.6307,8.622,8.622,37400.0
2012-10-09 14:00:00,9.92,9.92,9.91,9.91,16600.0,8.6307,8.6307,8.622,8.622,16600.0
2012-10-09 14:05:00,9.91,9.92,9.9,9.91,60100.0,8.622,8.6307,8.6133,8.622,60100.0
2012-10-09 14:10:00,9.91,9.94,9.91,9.94,59400.0,8.622,8.6481,8.622,8.6481,59400.0
2012-10-09 14:15:00,9.94,9.96,9.92,9.95,128600.0,8.6481,8.6655,8.6307,8.6568,128600.0
2012-10-09 14:20:00,9.94,9.95,9.93,9.94,55900.0,8.6481,8.6568,8.6394,8.6481,55900.0
2012-10-09 14:25:00,9.94,9.94,9.93,9.93,77300.0,8.6481,8.6481,8.6394,8.6394,77300.0
2012-10-09 14:30:00,9.93,9.94,9.92,9.93,83200.0,8.6394,8.6481,8.6307,8.6394,83200.0
2012-10-09 14:35:00,9.94,9.99,9.93,9.99,97400.0,8.6481,8.6916,8.6394,8.6916,97400.0
2012-10-09 14:40:00,9.98,9.99,9.94,9.96,84000.0,8.6829,8.6916,8.6481,8.6655,84000.0
2012-10-09 14:45:00,9.96,9.98,9.96,9.97,48400.0,8.6655,8.6829,8.6655,8.6742,48400.0
2012-10-09 14:50:00,9.97,10.02,9.97,10.0,127600.0,8.6742,8.7177,8.6742,8.7003,127600.0
2012-10-09 14:55:00,10.0,10.04,10.0,10.02,170000.0,8.7003,8.7351,8.7003,8.7177,170000.0
2012-10-09 15:00:00,10.02,10.03,9.98,9.99,159400.0,8.7177,8.7264,8.6829,8.6916,159400.0
2012-10-09 15:05:00,9.99,10.01,9.97,10.0,55400.0,8.6916,8.709,8.6742,8.7003,55400.0
2012-10-09 15:10:00,10.0,10.01,9.98,9.98,40100.0,8.7003,8.709,8.6829,8.6829,40100.0
2012-10-09 15:15:00,9.99,10.03,9.98,9.99,105300.0,8.6916,8.7264,8.6829,8.6916,105300.0
2012-10-09 15:20:00,9.99,9.99,9.96,9.97,274700.0,8.6916,8.6916,8.6655,8.6742,274700.0
2012-10-09 15:25:00,9.97,9.98,9.94,9.94,126500.0,8.6742,8.6829,8.6481,8.6481,126500.0
2012-10-09 15:30:00,9.95,9.96,9.93,9.96,192600.0,8.6568,8.6655,8.6394,8.6655,192600.0
2012-10-09 15:35:00,9.96,9.96,9.93,9.94,216400.0,8.6655,8.6655,8.6394,8.6481,216400.0
2012-10-09 15:40:00,9.94,9.95,9.91,9.92,139700.0,8.6481,8.6568,8.622,8.6307,139700.0
2012-10-09 15:45:00,9.91,9.92,9.88,9.88,253400.0,8.622,8.6307,8.5958,8.5958,253400.0
2012-10-09 15:50:00,9.89,9.89,9.86,9.88,554800.0,8.6046,8.6046,8.5784,8.5958,554800.0
2012-10-09 15:55:00,9.88,9.9,9.87,9.9,845400.0,8.5958,8.6133,8.5871,8.6133,845400.0
2012-10-10 09:30:00,9.9,9.9,9.86,9.89,32600.0,8.6133,8.6133,8.5784,8.6046,32600.0
2012-10-10 09:35:00,9.89,9.92,9.8,9.81,113300.0,8.6046,8.6307,8.5262,8.5349,113300.0
2012-10-10 09:40:00,9.81,9.81,9.75,9.78,279600.0,8.5349,8.5349,8.4827,8.5088,279600.0
2012-10-10 09:45:00,9.78,9.8,9.76,9.77,173600.0,8.5088,8.5262,8.4914,8.5001,173600.0
2012-10-10 09:50:00,9.78,9.81,9.77,9.8,47600.0,8.5088,8.5349,8.5001,8.5262,47600.0
2012-10-10 09:55:00,9.8,9.81,9.76,9.8,136400.0,8.5262,8.5349,8.4914,8.5262,136400.0
2012-10-10 10:00:00,9.81,9.83,9.8,9.82,150000.0,8.5349,8.5523,8.5262,8.5436,150000.0
2012-10-10 10:05:00,9.81,9.82,9.79,9.81,63600.0,8.5349,8.5436,8.5175,8.5349,63600.0
2012-10-10 10:10:00,9.82,9.83,9.82,9.82,58000.0,8.5436,8.5523,8.5436,8.5436,58000.0
2012-10-10 10:15:00,9.82,9.89,9.82,9.89,82100.0,8.5436,8.6046,8.5436,8.6046,82100.0
2012-10-10 10:20:00,9.89,9.9,9.88,9.9,91600.0,8.6046,8.6133,8.5958,8.6133,91600.0
2012-10-10 10:25:00,9.9,9.92,9.89,9.92,106900.0,8.6133,8.6307,8.6046,8.6307,106900.0
2012-10-10 10:30:00,9.92,9.94,9.9,9.91,193000.0,8.6307,8.6481,8.6133,8.622,193000.0
2012-10-10 10:35:00,9.91,9.93,9.9,9.92,155500.0,8.622,8.6394,8.6133,8.6307,155500.0
2012-10-10 10:40:00,9.92,9.93,9.88,9.88,202300.0,8.6307,8.6394,8.5958,8.5958,202300.0
2012-10-10 10:45:00,9.88,9.91,9.88,9.91,68300.0,8.5958,8.622,8.5958,8.622,68300.0
2012-10-10 10:50:00,9.9,9.96,9.9,9.95,239700.0,8.6133,8.6655,8.6133,8.6568,239700.0
2012-10-10 10:55:00,9.95,9.97,9.94,9.95,188500.0,8.6568,8.6742,8.6481,8.6568,188500.0
2012-10-10 11:00:00,9.95,9.97,9.95,9.95,96300.0,8.6568,8.6742,8.6568,8.6568,96300.0
2012-10-10 11:05:00,9.96,9.96,9.95,9.95,18400.0,8.6655,8.6655,8.6568,8.6568,18400.0
2012-10-10 11:10:00,9.96,9.96,9.95,9.96,25900.0,8.6655,8.6655,8.6568,8.6655,25900.0
2012-10-10 11:15:00,9.96,9.96,9.95,9.95,19500.0,8.6655,8.6655,8.6568,8.6568,19500.0
2012-10-10 11:20:00,9.95,9.95,9.92,9.93,60200.0,8.6568,8.6568,8.6307,8.6394,60200.0
2012-10-10 11:25:00,9.93,9.95,9.92,9.94,53400.0,8.6394,8.6568,8.6307,8.6481,53400.0
2012-10-10 11:30:00,9.94,9.94,9.9,9.9,40400.0,8.6481,8.6481,8.6133,8.6133,40400.0
2012-10-10 11:35:00,9.9,9.91,9.89,9.89,65100.0,8.6133,8.622,8.6046,8.6046,65100.0
2012-10-10 11:40:00,9.9,9.91,9.89,9.91,95800.0,8.6133,8.622,8.6046,8.622,95800.0
2012-10-10 11:45:00,9.91,9.92,9.9,9.9,61100.0,8.622,8.6307,8.6133,8.6133,61100.0
2012-10-10 11:50:00,9.9,9.91,9.89,9.9,156300.0,8.6133,8.622,8.6046,8.6133,156300.0
2012-10-10 11:55:00,9.9,9.95,9.9,9.95,316000.0,8.6133,8.6568,8.6133,8.6568,316000.0
2012-10-10 12:00:00,9.94,9.96,9.91,9.94,154000.0,8.6481,8.6655,8.622,8.6481,154000.0
2012-10-10 12:05:00,9.93,9.94,9.91,9.92,51400.0,8.6394,8.6481,8.622,8.6307,51400.0
2012-10-10 12:10:00,9.92,9.93,9.9,9.9,53500.0,8.6307,8.6394,8.6133,8.6133,53500.0
2012-10-10 12:15:00,9.9,9.91,9.89,9.91,61200.0,8.6133,8.622,8.6046,8.622,61200.0
2012-10-10 12:20:00,9.91,9.91,9.9,9.9,43600.0,8.622,8.622,8.6133,8.6133,43600.0
2012-10-10 12:25:00,9.9,9.91,9.88,9.9,96100.0,8.6133,8.622,8.5958,8.6133,96100.0
2012-10-10 12:30:00,9.9,9.91,9.89,9.89,24600.0,8.6133,8.622,8.6046,8.6046,24600.0
2012-10-10 12:35:00,9.89,9.89,9.85,9.88,53500.0,8.6046,8.6046,8.5697,8.5958,53500.0
2012-10-10 12:40:00,9.88,9.89,9.87,9.89,22500.0,8.5958,8.6046,8.5871,8.6046,22500.0
2012-10-10 12:45:00,9.89,9.91,9.88,9.9,83400.0,8.6046,8.622,8.5958,8.6133,83400.0
2012-10-10 12:50:00,9.9,9.9,9.89,9.9,11600.0,8.6133,8.6133,8.6046,8.6133,11600.0
2012-10-10 12:55:00,9.9,9.91,9.89,9.9,50600.0,8.6133,8.622,8.6046,8.6133,50600.0
2012-10-10 13:00:00,9.89,9.9,9.88,9.88,34800.0,8.6046,8.6133,8.5958,8.5958,34800.0
2012-10-10 13:05:00,9.88,9.89,9.86,9.87,52700.0,8.5958,8.6046,8.5784,8.5871,52700.0
2012-10-10 13:10:00,9.87,9.87,9.83,9.83,109000.0,8.5871,8.5871,8.5523,8.5523,109000.0
2012-10-10 13:15:00,9.83,9.86,9.83,9.83,92500.0,8.5523,8.5784,8.5523,8.5523,92500.0
2012-10-10 13:20:00,9.84,9.84,9.81,9.81,96500.0,8.561,8.561,8.5349,8.5349,96500.0
2012-10-10 13:25:00,9.82,9.83,9.81,9.82,62100.0,8.5436,8.5523,8.5349,8.5436,62100.0
2012-10-10 13:30:00,9.82,9.82,9.8,9.81,70200.0,8.5436,8.5436,8.5262,8.5349,70200.0
2012-10-10 13:35:00,9.82,9.84,9.81,9.83,185100.0,8.5436,8.561,8.5349,8.5523,185100.0
2012-10-10 13:40:00,9.83,9.85,9.83,9.85,86900.0,8.5523,8.5697,8.5523,8.5697,86900.0
2012-10-10 13:45:00,9.85,9.85,9.84,9.84,60200.0,8.5697,8.5697,8.561,8.561,60200.0
2012-10-10 13:50:00,9.84,9.85,9.84,9.84,12200.0,8.561,8.5697,8.561,8.561,12200.0
2012-10-10 13:55:00,9.84,9.85,9.84,9.85,11400.0,8.561,8.5697,8.561,8.5697,11400.0
2012-10-10 14:00:00,9.85,9.88,9.85,9.88,95300.0,8.5697,8.5958,8.5697,8.5958,95300.0
2012-10-10 14:05:00,9.88,9.88,9.85,9.86,121700.0,8.5958,8.5958,8.5697,8.5784,121700.0
2012-10-10 14:10:00,9.86,9.86,9.84,9.85,30200.0,8.5784,8.5784,8.561,8.5697,30200.0
2012-10-10 14:15:00,9.85,9.88,9.84,9.87,226200.0,8.5697,8.5958,8.561,8.5871,226200.0
2012-10-10 14:20:00,9.86,9.9,9.86,9.9,94400.0,8.5784,8.6133,8.5784,8.6133,94400.0
2012-10-10 14:25:00,9.89,9.91,9.88,9.88,152600.0,8.6046,8.622,8.5958,8.5958,152600.0
2012-10-10 14:30:00,9.88,9.89,9.88,9.88,18500.0,8.5958,8.6046,8.5958,8.5958,18500.0
2012-10-10 14:35:00,9.88,9.9,9.86,9.89,166200.0,8.5958,8.6133,8.5784,8.6046,166200.0
2012-10-10 14:40:00,9.88,9.92,9.88,9.92,138600.0,8.5958,8.6307,8.5958,8.6307,138600.0
2012-10-10 14:45:00,9.92,9.92,9.89,9.9,124200.0,8.6307,8.6307,8.6046,8.6133,124200.0
2012-10-10 14:50:00,9.9,9.91,9.89,9.89,46500.0,8.6133,8.622,8.6046,8.6046,46500.0
2012-10-10 14:55:00,9.89,9.9,9.88,9.89,22400.0,8.6046,8.6133,8.5958,8.6046,22400.0
2012-10-10 15:00:00,9.88,9.9,9.88,9.89,103900.0,8.5958,8.6133,8.5958,8.6046,103900.0
2012-10-10 15:05:00,9.88,9.9,9.88,9.89,69500.0,8.5958,8.6133,8.5958,8.6046,69500.0
2012-10-10 15:10:00,9.89,9.9,9.86,9.87,125300.0,8.6046,8.6133,8.5784,8.5871,125300.0
2012-10-10 15:15:00,9.87,9.87,9.85,9.86,31300.0,8.5871,8.5871,8.5697,8.5784,31300.0
2012-10-10 15:20:00,9.86,9.88,9.85,9.87,107200.0,8.5784,8.5958,8.5697,8.5871,107200.0
2012-10-10 15:25:00,9.87,9.87,9.84,9.86,104300.0,8.5871,8.5871,8.561,8.5784,104300.0
2012-10-10 15:30:00,9.86,9.87,9.85,9.86,122900.0,8.5784,8.5871,8.5697,8.5784,122900.0
2012-10-10 15:35:00,9.85,9.86,9.83,9.84,225700.0,8.5697,8.5784,8.5523,8.561,225700.0
2012-10-10 15:40:00,9.84,9.84,9.83,9.84,86200.0,8.561,8.561,8.5523,8.561,86200.0
2012-10-10 15:45:00,9.84,9.86,9.83,9.86,99700.0,8.561,8.5784,8.5523,8.5784,99700.0
2012-10-10 15:50:00,9.86,9.86,9.82,9.84,188600.0,8.5784,8.5784,8.5436,8.561,188600.0
2012-10-10 15:55:00,9.84,9.85,9.83,9.84,239900.0,8.561,8.5697,8.5523,8.561,239900.0
2012-10-11 09:30:00,9.88,9.9,9.82,9.82,139100.0,8.5958,8.6133,8.5436,8.5436,139100.0
2012-10-11 09:35:00,9.82,9.86,9.76,9.78,141100.0,8.5436,8.5784,8.4914,8.5088,141100.0
2012-10-11 09:40:00,9.78,9.79,9.75,9.77,139600.0,8.5088,8.5175,8.4827,8.5001,139600.0
2012-10-11 09:45:00,9.76,9.77,9.71,9.75,113100.0,8.4914,8.5001,8.4479,8.4827,113100.0
2012-10-11 09:50:00,9.75,9.79,9.74,9.79,146200.0,8.4827,8.5175,8.474,8.5175,146200.0
2012-10-11 09:55:00,9.79,9.81,9.77,9.81,188300.0,8.5175,8.5349,8.5001,8.5349,188300.0
2012-10-11 10:00:00,9.8,9.81,9.78,9.79,59600.0,8.5262,8.5349,8.5088,8.5175,59600.0
2012-10-11 10:05:00,9.79,9.86,9.77,9.86,440100.0,8.5175,8.5784,8.5001,8.5784,440100.0
2012-10-11 10:10:00,9.85,9.88,9.85,9.87,295200.0,8.5697,8.5958,8.5697,8.5871,295200.0
2012-10-11 10:15:00,9.86,9.87,9.83,9.83,120100.0,8.5784,8.5871,8.5523,8.5523,120100.0
2012-10-11 10:20:00,9.83,9.85,9.78,9.8,194200.0,8.5523,8.5697,8.5088,8.5262,194200.0
2012-10-11 10:25:00,9.81,9.83,9.81,9.83,66900.0,8.5349,8.5523,8.5349,8.5523,66900.0
2012-10-11 10:30:00,9.83,9.88,9.82,9.88,244600.0,8.5523,8.5958,8.5436,8.5958,244600.0
2012-10-11 10:35:00,9.89,9.9,9.87,9.88,105900.0,8.6046,8.6133,8.5871,8.5958,105900.0
2012-10-11 10:40:00,9.87,9.88,9.85,9.86,38100.0,8.5871,8.5958,8.5697,8.5784,38100.0
2012-10-11 10:45:00,9.85,9.86,9.84,9.84,48700.0,8.5697,8.5784,8.561,8.561,48700.0
2012-10-11 10:50:00,9.84,9.88,9.84,9.86,87300.0,8.561,8.5958,8.561,8.5784,87300.0
2012-10-11 10:55:00,9.86,9.88,9.86,9.86,51900.0,8.5784,8.5958,8.5784,8.5784,51900.0
2012-10-11 11:00:00,9.87,9.88,9.86,9.88,43600.0,8.5871,8.5958,8.5784,8.5958,43600.0
2012-10-11 11:05:00,9.88,9.88,9.85,9.86,46400.0,8.5958,8.5958,8.5697,8.5784,46400.0
2012-10-11 11:10:00,9.86,9.86,9.85,9.85,8500.0,8.5784,8.5784,8.5697,8.5697,8500.0
2012-10-11 11:15:00,9.85,9.85,9.83,9.84,29200.0,8.5697,8.5697,8.5523,8.561,29200.0
2012-10-11 11:20:00,9.83,9.84,9.79,9.8,109800.0,8.5523,8.561,8.5175,8.5262,109800.0
2012-10-11 11:25:00,9.8,9.83,9.8,9.83,32900.0,8.5262,8.5523,8.5262,8.5523,32900.0
2012-10-11 11:30:00,9.83,9.83,9.82,9.83,8800.0,8.5523,8.5523,8.5436,8.5523,8800.0
2012-10-11 11:35:00,9.83,9.86,9.82,9.84,81000.0,8.5523,8.5784,8.5436,8.561,81000.0
2012-10-11 11:40:00,9.84,9.85,9.83,9.84,21900.0,8.561,8.5697,8.5523,8.561,21900.0
2012-10-11 11:45:00,9.85,9.86,9.84,9.86,13200.0,8.5697,8.5784,8.561,8.5784,13200.0
2012-10-11 11:50:00,9.86,9.86,9.83,9.84,61600.0,8.5784,8.5784,8.5523,8.561,61600.0
2012-10-11 11:55:00,9.85,9.86,9.84,9.85,7900.0,8.5697,8.5784,8.561,8.5697,7900.0
2012-10-11 12:00:00,9.85,9.86,9.84,9.85,14100.0,8.5697,8.5784,8.561,8.5697,14100.0
2012-10-11 12:05:00,9.85,9.86,9.84,9.85,54900.0,8.5697,8.5784,8.561,8.5697,54900.0
2012-10-11 12:10:00,9.85,9.85,9.84,9.85,13900.0,8.5697,8.5697,8.561,8.5697,13900.0
2012-10-11 12:15:00,9.85,9.86,9.83,9.84,272200.0,8.5697,8.5784,8.5523,8.561,272200.0
2012-10-11 12:20:00,9.84,9.85,9.83,9.85,129500.0,8.561,8.5697,8.5523,8.5697,129500.0
2012-10-11 12:25:00,9.85,9.86,9.84,9.86,44300.0,8.5697,8.5784,8.561,8.5784,44300.0
2012-10-11 12:30:00,9.86,9.88,9.85,9.87,374000.0,8.5784,8.5958,8.5697,8.5871,374000.0
2012-10-11 12:35:00,9.87,9.88,9.85,9.87,163000.0,8.5871,8.5958,8.5697,8.5871,163000.0
2012-10-11 12:40:00,9.87,9.87,9.84,9.85,81000.0,8.5871,8.5871,8.561,8.5697,81000.0
2012-10-11 12:45:00,9.85,9.86,9.84,9.86,15900.0,8.5697,8.5784,8.561,8.5784,15900.0
2012-10-11 12:50:00,9.86,9.87,9.84,9.85,333400.0,8.5784,8.5871,8.561,8.5697,333400.0
2012-10-11 12:55:00,9.84,9.85,9.8,9.82,106500.0,8.561,8.5697,8.5262,8.5436,106500.0
2012-10-11 13:00:00,9.82,9.83,9.81,9.83,57600.0,8.5436,8.5523,8.5349,8.5523,57600.0
2012-10-11 13:05:00,9.83,9.84,9.81,9.81,47700.0,8.5523,8.561,8.5349,8.5349,47700.0
2012-10-11 13:10:00,9.82,9.82,9.82,9.82,4500.0,8.5436,8.5436,8.5436,8.5436,4500.0
2012-10-11 13:15:00,9.82,9.82,9.81,9.82,7300.0,8.5436,8.5436,8.5349,8.5436,7300.0
2012-10-11 13:20:00,9.82,9.82,9.78,9.79,44100.0,8.5436,8.5436,8.5088,8.5175,44100.0
2012-10-11 13:25:00,9.79,9.79,9.78,9.78,33200.0,8.5175,8.5175,8.5088,8.5088,33200.0
2012-10-11 13:30:00,9.79,9.79,9.78,9.79,10800.0,8.5175,8.5175,8.5088,8.5175,10800.0
2012-10-11 13:35:00,9.78,9.78,9.76,9.76,115900.0,8.5088,8.5088,8.4914,8.4914,115900.0
2012-10-11 13:40:00,9.77,9.77,9.75,9.76,47600.0,8.5001,8.5001,8.4827,8.4914,47600.0
2012-10-11 13:45:00,9.75,9.77,9.75,9.77,61600.0,8.4827,8.5001,8.4827,8.5001,61600.0
2012-10-11 13:50:00,9.77,9.77,9.75,9.76,31100.0,8.5001,8.5001,8.4827,8.4914,31100.0
2012-10-11 13:55:00,9.76,9.77,9.76,9.77,40900.0,8.4914,8.5001,8.4914,8.5001,40900.0
2012-10-11 14:00:00,9.77,9.78,9.77,9.78,169600.0,8.5001,8.5088,8.5001,8.5088,169600.0
2012-10-11 14:05:00,9.78,9.8,9.78,9.78,49500.0,8.5088,8.5262,8.5088,8.5088,49500.0
2012-10-11 14:10:00,9.79,9.81,9.78,9.81,54400.0,8.5175,8.5349,8.5088,8.5349,54400.0
2012-10-11 14:15:00,9.81,9.81,9.8,9.81,59300.0,8.5349,8.5349,8.5262,8.5349,59300.0
2012-10-11 14:20:00,9.8,9.81,9.79,9.79,22100.0,8.5262,8.5349,8.5175,8.5175,22100.0
2012-10-11 14:25:00,9.79,9.8,9.79,9.8,5600.0,8.5175,8.5262,8.5175,8.5262,5600.0
2012-10-11 14:30:00,9.8,9.8,9.79,9.8,17300.0,8.5262,8.5262,8.5175,8.5262,17300.0
2012-10-11 14:35:00,9.8,9.8,9.77,9.79,55600.0,8.5262,8.5262,8.5001,8.5175,55600.0
2012-10-11 14:40:00,9.79,9.79,9.78,9.78,24600.0,8.5175,8.5175,8.5088,8.5088,24600.0
2012-10-11 14:45:00,9.79,9.79,9.78,9.79,25500.0,8.5175,8.5175,8.5088,8.5175,25500.0
2012-10-11 14:50:00,9.79,9.81,9.79,9.81,35300.0,8.5175,8.5349,8.5175,8.5349,35300.0
2012-10-11 14:55:00,9.8,9.8,9.79,9.8,10800.0,8.5262,8.5262,8.5175,8.5262,10800.0
2012-10-11 15:00:00,9.8,9.8,9.79,9.8,14900.0,8.5262,8.5262,8.5175,8.5262,14900.0
2012-10-11 15:05:00,9.8,9.81,9.79,9.79,34200.0,8.5262,8.5349,8.5175,8.5175,34200.0
2012-10-11 15:10:00,9.79,9.82,9.79,9.8,48800.0,8.5175,8.5436,8.5175,8.5262,48800.0
2012-10-11 15:15:00,9.8,9.81,9.8,9.8,9200.0,8.5262,8.5349,8.5262,8.5262,9200.0
2012-10-11 15:20:00,9.81,9.82,9.8,9.82,39200.0,8.5349,8.5436,8.5262,8.5436,39200.0
2012-10-11 15:25:00,9.82,9.82,9.8,9.8,147200.0,8.5436,8.5436,8.5262,8.5262,147200.0
2012-10-11 15:30:00,9.81,9.81,9.79,9.8,70100.0,8.5349,8.5349,8.5175,8.5262,70100.0
2012-10-11 15:35:00,9.8,9.8,9.79,9.79,21500.0,8.5262,8.5262,8.5175,8.5175,21500.0
2012-10-11 15:40:00,9.8,9.8,9.78,9.78,90100.0,8.5262,8.5262,8.5088,8.5088,90100.0
2012-10-11 15:45:00,9.79,9.79,9.75,9.76,190100.0,8.5175,8.5175,8.4827,8.4914,190100.0
2012-10-11 15:50:00,9.76,9.77,9.75,9.76,98100.0,8.4914,8.5001,8.4827,8.4914,98100.0
2012-10-11 15:55:00,9.76,9.77,9.75,9.76,420900.0,8.4914,8.5001,8.4827,8.4914,420900.0
2012-10-12 09:30:00,9.84,9.93,9.79,9.88,206600.0,8.561,8.6394,8.5175,8.5958,206600.0
2012-10-12 09:35:00,9.88,9.92,9.86,9.86,93300.0,8.5958,8.6307,8.5784,8.5784,93300.0
2012-10-12 09:40:00,9.86,9.86,9.77,9.83,157500.0,8.5784,8.5784,8.5001,8.5523,157500.0
2012-10-12 09:45:00,9.83,9.87,9.83,9.85,97600.0,8.5523,8.5871,8.5523,8.5697,97600.0
2012-10-12 09:50:00,9.85,9.88,9.85,9.87,63000.0,8.5697,8.5958,8.5697,8.5871,63000.0
2012-10-12 09:55:00,9.87,9.91,9.86,9.91,73300.0,8.5871,8.622,8.5784,8.622,73300.0
2012-10-12 10:00:00,9.91,9.95,9.9,9.94,165300.0,8.622,8.6568,8.6133,8.6481,165300.0
2012-10-12 10:05:00,9.94,9.97,9.93,9.95,299300.0,8.6481,8.6742,8.6394,8.6568,299300.0
2012-10-12 10:10:00,9.95,9.99,9.94,9.98,112400.0,8.6568,8.6916,8.6481,8.6829,112400.0
2012-10-12 10:15:00,9.98,10.07,9.98,10.07,615500.0,8.6829,8.7612,8.6829,8.7612,615500.0
2012-10-12 10:20:00,10.07,10.08,9.97,9.99,257600.0,8.7612,8.7699,8.6742,8.6916,257600.0
2012-10-12 10:25:00,9.99,9.99,9.95,9.99,162200.0,8.6916,8.6916,8.6568,8.6916,162200.0
2012-10-12 10:30:00,9.99,10.02,9.97,9.99,622700.0,8.6916,8.7177,8.6742,8.6916,622700.0
2012-10-12 10:35:00,9.98,10.01,9.98,9.99,865000.0,8.6829,8.709,8.6829,8.6916,865000.0
2012-10-12 10:40:00,9.99,10.05,9.99,10.0,259300.0,8.6916,8.7438,8.6916,8.7003,259300.0
2012-10-12 10:45:00,10.0,10.03,9.98,10.0,219700.0,8.7003,8.7264,8.6829,8.7003,219700.0
2012-10-12 10:50:00,10.0,10.02,9.99,10.02,94500.0,8.7003,8.7177,8.6916,8.7177,94500.0
2012-10-12 10:55:00,10.01,10.03,9.99,10.0,418600.0,8.709,8.7264,8.6916,8.7003,418600.0
2012-10-12 11:00:00,10.0,10.02,9.99,10.0,196700.0,8.7003,8.7177,8.6916,8.7003,196700.0
2012-10-12 11:05:00,10.0,10.05,10.0,10.02,57300.0,8.7003,8.7438,8.7003,8.7177,57300.0
2012-10-12 11:10:00,10.02,10.03,9.98,10.0,265700.0,8.7177,8.7264,8.6829,8.7003,265700.0
2012-10-12 11:15:00,10.0,10.01,9.99,10.0,60500.0,8.7003,8.709,8.6916,8.7003,60500.0
2012-10-12 11:20:00,10.0,10.02,9.99,10.0,140500.0,8.7003,8.7177,8.6916,8.7003,140500.0
2012-10-12 11:25:00,10.0,10.01,9.98,10.0,78800.0,8.7003,8.709,8.6829,8.7003,78800.0
2012-10-12 11:30:00,9.99,9.99,9.92,9.92,261400.0,8.6916,8.6916,8.6307,8.6307,261400.0
2012-10-12 11:35:00,9.92,9.94,9.91,9.91,98900.0,8.6307,8.6481,8.622,8.622,98900.0
2012-10-12 11:40:00,9.91,9.96,9.89,9.93,191700.0,8.622,8.6655,8.6046,8.6394,191700.0
2012-10-12 11:45:00,9.94,9.97,9.94,9.96,104400.0,8.6481,8.6742,8.6481,8.6655,104400.0
2012-10-12 11:50:00,9.95,9.98,9.95,9.98,65200.0,8.6568,8.6829,8.6568,8.6829,65200.0
2012-10-12 11:55:00,9.98,10.0,9.98,9.98,101400.0,8.6829,8.7003,8.6829,8.6829,101400.0
2012-10-12 12:00:00,9.99,10.01,9.97,10.0,184600.0,8.6916,8.709,8.6742,8.7003,184600.0
2012-10-12 12:05:00,9.99,10.02,9.99,10.01,54000.0,8.6916,8.7177,8.6916,8.709,54000.0
2012-10-12 12:10:00,10.01,10.01,9.99,10.0,71200.0,8.709,8.709,8.6916,8.7003,71200.0
2012-10-12 12:15:00,10.0,10.01,10.0,10.0,21300.0,8.7003,8.709,8.7003,8.7003,21300.0
2012-10-12 12:20:00,10.0,10.01,10.0,10.01,8000.0,8.7003,8.709,8.7003,8.709,8000.0
2012-10-12 12:25:00,10.0,10.03,10.0,10.03,80000.0,8.7003,8.7264,8.7003,8.7264,80000.0
2012-10-12 12:30:00,10.03,10.1,10.02,10.1,133400.0,8.7264,8.7873,8.7177,8.7873,133400.0
2012-10-12 12:35:00,10.1,10.1,10.06,10.1,191300.0,8.7873,8.7873,8.7525,8.7873,191300.0
2012-10-12 12:40:00,10.1,10.1,10.09,10.09,146100.0,8.7873,8.7873,8.7786,8.7786,146100.0
2012-10-12 12:45:00,10.08,10.09,10.07,10.08,150600.0,8.7699,8.7786,8.7612,8.7699,150600.0
2012-10-12 12:50:00,10.08,10.08,10.06,10.07,77500.0,8.7699,8.7699,8.7525,8.7612,77500.0
2012-10-12 12:55:00,10.07,10.09,10.06,10.09,102800.0,8.7612,8.7786,8.7525,8.7786,102800.0
2012-10-12 13:00:00,10.09,10.09,10.07,10.08,76600.0,8.7786,8.7786,8.7612,8.7699,76600.0
2012-10-12 13:05:00,10.08,10.09,10.07,10.07,61200.0,8.7699,8.7786,8.7612,8.7612,61200.0
2012-10-12 13:10:00,10.07,10.08,10.06,10.07,60900.0,8.7612,8.7699,8.7525,8.7612,60900.0
2012-10-12 13:15:00,10.06,10.07,10.06,10.06,49800.0,8.7525,8.7612,8.7525,8.7525,49800.0
2012-10-12 13:20:00,10.07,10.07,10.05,10.05,25500.0,8.7612,8.7612,8.7438,8.7438,25500.0
2012-10-12 13:25:00,10.05,10.06,10.05,10.05,122100.0,8.7438,8.7525,8.7438,8.7438,122100.0
2012-10-12 13:30:00,10.05,10.08,10.05,10.07,77100.0,8.7438,8.7699,8.7438,8.7612,77100.0
2012-10-12 13:35:00,10.07,10.08,10.06,10.07,43200.0,8.7612,8.7699,8.7525,8.7612,43200.0
2012-10-12 13:40:00,10.07,10.08,10.07,10.07,25100.0,8.7612,8.7699,8.7612,8.7612,25100.0
2012-10-12 13:45:00,10.07,10.08,10.06,10.07,34500.0,8.7612,8.7699,8.7525,8.7612,34500.0
2012-10-12 13:50:00,10.06,10.08,10.06,10.07,35300.0,8.7525,8.7699,8.7525,8.7612,35300.0
2012-10-12 13:55:00,10.07,10.08,10.07,10.08,29000.0,8.7612,8.7699,8.7612,8.7699,29000.0
2012-10-12 14:00:00,10.07,10.08,10.06,10.06,27200.0,8.7612,8.7699,8.7525,8.7525,27200.0
2012-10-12 14:05:00,10.07,10.07,10.06,10.06,15000.0,8.7612,8.7612,8.7525,8.7525,15000.0
2012-10-12 14:10:00,10.06,10.07,10.06,10.06,12900.0,8.7525,8.7612,8.7525,8.7525,12900.0
2012-10-12 14:15:00,10.06,10.07,10.04,10.05,99600.0,8.7525,8.7612,8.7351,8.7438,99600.0
2012-10-12 14:20:00,10.05,10.08,10.05,10.07,85000.0,8.7438,8.7699,8.7438,8.7612,85000.0
2012-10-12 14:25:00,10.07,10.07,10.06,10.07,15400.0,8.7612,8.7612,8.7525,8.7612,15400.0
2012-10-12 14:30:00,10.07,10.08,10.06,10.08,62600.0,8.7612,8.7699,8.7525,8.7699,62600.0
2012-10-12 14:35:00,10.08,10.09,10.08,10.09,92300.0,8.7699,8.7786,8.7699,8.7786,92300.0
2012-10-12 14:40:00,10.09,10.09,10.07,10.08,47100.0,8.7786,8.7786,8.7612,8.7699,47100.0
2012-10-12 14:45:00,10.07,10.1,10.07,10.09,105800.0,8.7612,8.7873,8.7612,8.7786,105800.0
2012-10-12 14:50:00,10.08,10.11,10.08,10.09,137200.0,8.7699,8.796,8.7699,8.7786,137200.0
2012-10-12 14:55:00,10.09,10.1,10.08,10.09,46700.0,8.7786,8.7873,8.7699,8.7786,46700.0
2012-10-12 15:00:00,10.09,10.09,10.06,10.06,60900.0,8.7786,8.7786,8.7525,8.7525,60900.0
2012-10-12 15:05:00,10.05,10.06,10.05,10.05,17900.0,8.7438,8.7525,8.7438,8.7438,17900.0
2012-10-12 15:10:00,10.05,10.07,10.04,10.07,126400.0,8.7438,8.7612,8.7351,8.7612,126400.0
2012-10-12 15:15:00,10.07,10.1,10.07,10.09,157900.0,8.7612,8.7873,8.7612,8.7786,157900.0
2012-10-12 15:20:00,10.09,10.1,10.08,10.09,133600.0,8.7786,8.7873,8.7699,8.7786,133600.0
2012-10-12 15:25:00,10.09,10.09,10.04,10.05,177400.0,8.7786,8.7786,8.7351,8.7438,177400.0
2012-10-12 15:30:00,10.05,10.06,10.04,10.06,55700.0,8.7438,8.7525,8.7351,8.7525,55700.0
2012-10-12 15:35:00,10.05,10.05,10.04,10.04,50300.0,8.7438,8.7438,8.7351,8.7351,50300.0
2012-10-12 15:40:00,10.04,10.05,10.04,10.04,41800.0,8.7351,8.7438,8.7351,8.7351,41800.0
2012-10-12 15:45:00,10.04,10.08,10.03,10.04,236900.0,8.7351,8.7699,8.7264,8.7351,236900.0
2012-10-12 15:50:00,10.05,10.07,10.02,10.03,213700.0,8.7438,8.7612,8.7177,8.7264,213700.0
2012-10-12 15:55:00,10.03,10.03,10.01,10.03,359500.0,8.7264,8.7264,8.709,8.7264,359500.0
2012-10-15 09:30:00,10.08,10.2,10.07,10.15,171400.0,8.7699,8.8743,8.7612,8.8308,171400.0
2012-10-15 09:35:00,10.14,10.18,10.13,10.18,105500.0,8.8221,8.8569,8.8134,8.8569,105500.0
2012-10-15 09:40:00,10.18,10.19,10.12,10.14,295500.0,8.8569,8.8656,8.8047,8.8221,295500.0
2012-10-15 09:45:00,10.14,10.16,10.1,10.15,349100.0,8.8221,8.8395,8.7873,8.8308,349100.0
2012-10-15 09:50:00,10.15,10.16,10.12,10.13,200400.0,8.8308,8.8395,8.8047,8.8134,200400.0
2012-10-15 09:55:00,10.12,10.15,10.12,10.13,104100.0,8.8047,8.8308,8.8047,8.8134,104100.0
2012-10-15 10:00:00,10.13,10.16,10.11,10.16,136900.0,8.8134,8.8395,8.796,8.8395,136900.0
2012-10-15 10:05:00,10.16,10.16,10.11,10.11,53800.0,8.8395,8.8395,8.796,8.796,53800.0
2012-10-15 10:10:00,10.12,10.12,10.05,10.09,62700.0,8.8047,8.8047,8.7438,8.7786,62700.0
2012-10-15 10:15:00,10.09,10.15,10.09,10.15,55600.0,8.7786,8.8308,8.7786,8.8308,55600.0
2012-10-15 10:20:00,10.15,10.15,10.1,10.15,307300.0,8.8308,8.8308,8.7873,8.8308,307300.0
2012-10-15 10:25:00,10.15,10.15,10.12,10.12,15100.0,8.8308,8.8308,8.8047,8.8047,15100.0
2012-10-15 10:30:00,10.12,10.14,10.12,10.14,19900.0,8.8047,8.8221,8.8047,8.8221,19900.0
2012-10-15 10:35:00,10.13,10.13,10.11,10.12,22000.0,8.8134,8.8134,8.796,8.8047,22000.0
2012-10-15 10:40:00,10.11,10.12,10.11,10.11,18100.0,8.796,8.8047,8.796,8.796,18100.0
2012-10-15 10:45:00,10.11,10.12,10.1,10.1,38600.0,8.796,8.8047,8.7873,8.7873,38600.0
2012-10-15 10:50:00,10.11,10.12,10.1,10.12,109800.0,8.796,8.8047,8.7873,8.8047,109800.0
2012-10-15 10:55:00,10.12,10.12,10.11,10.11,4900.0,8.8047,8.8047,8.796,8.796,4900.0
2012-10-15 11:00:00,10.11,10.13,10.05,10.06,285200.0,8.796,8.8134,8.7438,8.7525,285200.0
2012-10-15 11:05:00,10.05,10.08,10.05,10.08,39300.0,8.7438,8.7699,8.7438,8.7699,39300.0
2012-10-15 11:10:00,10.08,10.09,10.08,10.09,19100.0,8.7699,8.7786,8.7699,8.7786,19100.0
2012-10-15 11:15:00,10.08,10.09,10.07,10.09,37800.0,8.7699,8.7786,8.7612,8.7786,37800.0
2012-10-15 11:20:00,10.09,10.09,10.06,10.06,333900.0,8.7786,8.7786,8.7525,8.7525,333900.0
2012-10-15 11:25:00,10.06,10.08,10.06,10.06,41400.0,8.7525,8.7699,8.7525,8.7525,41400.0
2012-10-15 11:30:00,10.06,10.08,10.03,10.08,146400.0,8.7525,8.7699,8.7264,8.7699,146400.0
2012-10-15 11:35:00,10.07,10.09,10.06,10.07,127400.0,8.7612,8.7786,8.7525,8.7612,127400.0
2012-10-15 11:40:00,10.07,10.08,10.05,10.08,102300.0,8.7612,8.7699,8.7438,8.7699,102300.0
2012-10-15 11:45:00,10.08,10.1,10.05,10.08,405500.0,8.7699,8.7873,8.7438,8.7699,405500.0
2012-10-15 11:50:00,10.08,10.08,10.06,10.08,52900.0,8.7699,8.7699,8.7525,8.7699,52900.0
2012-10-15 11:55:00,10.07,10.09,10.07,10.07,63000.0,8.7612,8.7786,8.7612,8.7612,63000.0
2012-10-15 12:00:00,10.08,10.08,10.06,10.07,166700.0,8.7699,8.7699,8.7525,8.7612,166700.0
2012-10-15 12:05:00,10.07,10.07,10.06,10.06,13400.0,8.7612,8.7612,8.7525,8.7525,13400.0
2012-10-15 12:10:00,10.06,10.06,10.05,10.05,102200.0,8.7525,8.7525,8.7438,8.7438,102200.0
2012-10-15 12:15:00,10.06,10.06,10.05,10.05,16200.0,8.7525,8.7525,8.7438,8.7438,16200.0
2012-10-15 12:20:00,10.06,10.07,10.05,10.06,103000.0,8.7525,8.7612,8.7438,8.7525,103000.0
2012-10-15 12:25:00,10.05,10.08,10.05,10.06,60200.0,8.7438,8.7699,8.7438,8.7525,60200.0
2012-10-15 12:30:00,10.06,10.06,10.01,10.05,200800.0,8.7525,8.7525,8.709,8.7438,200800.0
2012-10-15 12:35:00,10.04,10.07,10.03,10.07,165400.0,8.7351,8.7612,8.7264,8.7612,165400.0
2012-10-15 12:40:00,10.07,10.07,10.06,10.06,30900.0,8.7612,8.7612,8.7525,8.7525,30900.0
2012-10-15 12:45:00,10.07,10.08,10.07,10.08,32900.0,8.7612,8.7699,8.7612,8.7699,32900.0
2012-10-15 12:50:00,10.08,10.08,10.07,10.08,15400.0,8.7699,8.7699,8.7612,8.7699,15400.0
2012-10-15 12:55:00,10.08,10.08,10.07,10.08,22000.0,8.7699,8.7699,8.7612,8.7699,22000.0
2012-10-15 13:00:00,10.08,10.09,10.08,10.08,139400.0,8.7699,8.7786,8.7699,8.7699,139400.0
2012-10-15 13:05:00,10.07,10.08,10.07,10.08,7700.0,8.7612,8.7699,8.7612,8.7699,7700.0
2012-10-15 13:10:00,10.08,10.09,10.07,10.07,67600.0,8.7699,8.7786,8.7612,8.7612,67600.0
2012-10-15 13:15:00,10.08,10.08,10.06,10.08,120100.0,8.7699,8.7699,8.7525,8.7699,120100.0
2012-10-15 13:20:00,10.08,10.08,10.07,10.08,13500.0,8.7699,8.7699,8.7612,8.7699,13500.0
2012-10-15 13:25:00,10.08,10.08,10.07,10.08,7100.0,8.7699,8.7699,8.7612,8.7699,7100.0
2012-10-15 13:30:00,10.08,10.09,10.08,10.09,35800.0,8.7699,8.7786,8.7699,8.7786,35800.0
2012-10-15 13:35:00,10.09,10.09,10.07,10.07,39700.0,8.7786,8.7786,8.7612,8.7612,39700.0
2012-10-15 13:40:00,10.07,10.08,10.07,10.08,8900.0,8.7612,8.7699,8.7612,8.7699,8900.0
2012-10-15 13:45:00,10.08,10.08,10.07,10.08,7100.0,8.7699,8.7699,8.7612,8.7699,7100.0
2012-10-15 13:50:00,10.08,10.08,10.07,10.08,8700.0,8.7699,8.7699,8.7612,8.7699,8700.0
2012-10-15 13:55:00,10.08,10.08,10.07,10.08,7300.0,8.7699,8.7699,8.7612,8.7699,7300.0
2012-10-15 14:00:00,10.08,10.08,10.07,10.08,22000.0,8.7699,8.7699,8.7612,8.7699,22000.0
2012-10-15 14:05:00,10.08,10.09,10.07,10.08,115400.0,8.7699,8.7786,8.7612,8.7699,115400.0
2012-10-15 14:10:00,10.09,10.09,10.08,10.09,13200.0,8.7786,8.7786,8.7699,8.7786,13200.0
2012-10-15 14:15:00,10.09,10.09,10.06,10.07,51000.0,8.7786,8.7786,8.7525,8.7612,51000.0
2012-10-15 14:20:00,10.07,10.08,10.06,10.08,63900.0,8.7612,8.7699,8.7525,8.7699,63900.0
2012-10-15 14:25:00,10.07,10.08,10.07,10.08,10100.0,8.7612,8.7699,8.7612,8.7699,10100.0
2012-10-15 14:30:00,10.07,10.08,10.04,10.04,55800.0,8.7612,8.7699,8.7351,8.7351,55800.0
2012-10-15 14:35:00,10.04,10.05,10.03,10.05,47800.0,8.7351,8.7438,8.7264,8.7438,47800.0
2012-10-15 14:40:00,10.04,10.04,10.02,10.02,34800.0,8.7351,8.7351,8.7177,8.7177,34800.0
2012-10-15 14:45:00,10.02,10.04,10.02,10.04,59300.0,8.7177,8.7351,8.7177,8.7351,59300.0
2012-10-15 14:50:00,10.04,10.04,10.03,10.04,50100.0,8.7351,8.7351,8.7264,8.7351,50100.0
2012-10-15 14:55:00,10.04,10.04,10.03,10.04,26900.0,8.7351,8.7351,8.7264,8.7351,26900.0
2012-10-15 15:00:00,10.04,10.07,10.04,10.07,54800.0,8.7351,8.7612,8.7351,8.7612,54800.0
2012-10-15 15:05:00,10.07,10.09,10.06,10.08,75600.0,8.7612,8.7786,8.7525,8.7699,75600.0
2012-10-15 15:10:00,10.08,10.09,10.07,10.09,21100.0,8.7699,8.7786,8.7612,8.7786,21100.0
2012-10-15 15:15:00,10.09,10.13,10.07,10.12,108300.0,8.7786,8.8134,8.7612,8.8047,108300.0
2012-10-15 15:20:00,10.13,10.13,10.11,10.12,36900.0,8.8134,8.8134,8.796,8.8047,36900.0
2012-10-15 15:25:00,10.12,10.13,10.11,10.13,76700.0,8.8047,8.8134,8.796,8.8134,76700.0
2012-10-15 15:30:00,10.13,10.13,10.11,10.12,115400.0,8.8134,8.8134,8.796,8.8047,115400.0
2012-10-15 15:35:00,10.12,10.12,10.1,10.12,141400.0,8.8047,8.8047,8.7873,8.8047,141400.0
2012-10-15 15:40:00,10.12,10.13,10.11,10.12,136500.0,8.8047,8.8134,8.796,8.8047,136500.0
2012-10-15 15:45:00,10.12,10.12,10.11,10.12,92500.0,8.8047,8.8047,8.796,8.8047,92500.0
2012-10-15 15:50:00,10.12,10.12,10.1,10.11,212900.0,8.8047,8.8047,8.7873,8.796,212900.0
2012-10-15 15:55:00,10.1,10.11,10.1,10.1,218800.0,8.7873,8.796,8.7873,8.7873,218800.0
2012-10-16 09:30:00,10.09,10.15,9.93,10.01,283400.0,8.7786,8.8308,8.6394,8.709,283400.0
2012-10-16 09:35:00,10.01,10.07,9.98,10.01,219400.0,8.709,8.7612,8.6829,8.709,219400.0
2012-10-16 09:40:00,10.01,10.03,10.0,10.01,66400.0,8.709,8.7264,8.7003,8.709,66400.0
2012-10-16 09:45:00,10.01,10.08,10.01,10.07,274200.0,8.709,8.7699,8.709,8.7612,274200.0
2012-10-16 09:50:00,10.06,10.14,10.06,10.09,265200.0,8.7525,8.8221,8.7525,8.7786,265200.0
2012-10-16 09:55:00,10.09,10.14,10.09,10.11,150500.0,8.7786,8.8221,8.7786,8.796,150500.0
2012-10-16 10:00:00,10.11,10.12,10.08,10.08,95200.0,8.796,8.8047,8.7699,8.7699,95200.0
2012-10-16 10:05:00,10.08,10.09,10.08,10.08,48500.0,8.7699,8.7786,8.7699,8.7699,48500.0
2012-10-16 10:10:00,10.09,10.09,10.02,10.04,246400.0,8.7786,8.7786,8.7177,8.7351,246400.0
2012-10-16 10:15:00,10.04,10.04,10.01,10.03,478400.0,8.7351,8.7351,8.709,8.7264,478400.0
2012-10-16 10:20:00,10.02,10.04,10.01,10.04,119400.0,8.7177,8.7351,8.709,8.7351,119400.0
2012-10-16 10:25:00,10.04,10.04,10.0,10.04,154800.0,8.7351,8.7351,8.7003,8.7351,154800.0
2012-10-16 10:30:00,10.03,10.04,10.03,10.03,42000.0,8.7264,8.7351,8.7264,8.7264,42000.0
2012-10-16 10:35:00,10.04,10.07,10.0,10.07,446900.0,8.7351,8.7612,8.7003,8.7612,446900.0
2012-10-16 10:40:00,10.07,10.07,10.06,10.06,15200.0,8.7612,8.7612,8.7525,8.7525,15200.0
2012-10-16 10:45:00,10.07,10.07,10.06,10.06,16500.0,8.7612,8.7612,8.7525,8.7525,16500.0
2012-10-16 10:50:00,10.06,10.06,10.04,10.04,151100.0,8.7525,8.7525,8.7351,8.7351,151100.0
2012-10-16 10:55:00,10.05,10.07,10.04,10.07,303900.0,8.7438,8.7612,8.7351,8.7612,303900.0
2012-10-16 11:00:00,10.07,10.07,10.04,10.04,79700.0,8.7612,8.7612,8.7351,8.7351,79700.0
2012-10-16 11:05:00,10.04,10.05,10.01,10.01,64600.0,8.7351,8.7438,8.709,8.709,64600.0
2012-10-16 11:10:00,10.01,10.04,10.01,10.04,71600.0,8.709,8.7351,8.709,8.7351,71600.0
2012-10-16 11:15:00,10.04,10.04,10.03,10.03,37300.0,8.7351,8.7351,8.7264,8.7264,37300.0
2012-10-16 11:20:00,10.03,10.03,10.01,10.01,59700.0,8.7264,8.7264,8.709,8.709,59700.0
2012-10-16 11:25:00,10.01,10.02,9.98,10.0,335700.0,8.709,8.7177,8.6829,8.7003,335700.0
2012-10-16 11:30:00,10.0,10.01,9.99,10.0,170200.0,8.7003,8.709,8.6916,8.7003,170200.0
2012-10-16 11:35:00,10.0,10.0,9.99,9.99,29500.0,8.7003,8.7003,8.6916,8.6916,29500.0
2012-10-16 11:40:00,9.99,10.0,9.99,9.99,34200.0,8.6916,8.7003,8.6916,8.6916,34200.0
2012-10-16 11:45:00,9.99,10.0,9.99,9.99,78200.0,8.6916,8.7003,8.6916,8.6916,78200.0
2012-10-16 11:50:00,9.99,10.0,9.98,9.99,272400.0,8.6916,8.7003,8.6829,8.6916,272400.0
2012-10-16 11:55:00,9.99,10.01,9.99,10.01,262100.0,8.6916,8.709,8.6916,8.709,262100.0
2012-10-16 12:00:00,10.01,10.01,9.99,9.99,199600.0,8.709,8.709,8.6916,8.6916,199600.0
2012-10-16 12:05:00,10.0,10.0,9.99,10.0,31000.0,8.7003,8.7003,8.6916,8.7003,31000.0
2012-10-16 12:10:00,10.0,10.0,9.99,9.99,25700.0,8.7003,8.7003,8.6916,8.6916,25700.0
2012-10-16 12:15:00,9.99,10.0,9.99,10.0,13900.0,8.6916,8.7003,8.6916,8.7003,13900.0
2012-10-16 12:20:00,10.0,10.0,9.97,9.97,100200.0,8.7003,8.7003,8.6742,8.6742,100200.0
2012-10-16 12:25:00,9.97,9.99,9.95,9.99,137400.0,8.6742,8.6916,8.6568,8.6916,137400.0
2012-10-16 12:30:00,9.99,9.99,9.97,9.97,53000.0,8.6916,8.6916,8.6742,8.6742,53000.0
2012-10-16 12:35:00,9.98,9.98,9.97,9.98,11100.0,8.6829,8.6829,8.6742,8.6829,11100.0
2012-10-16 12:40:00,9.97,9.98,9.97,9.97,15800.0,8.6742,8.6829,8.6742,8.6742,15800.0
2012-10-16 12:45:00,9.97,10.0,9.97,9.99,195600.0,8.6742,8.7003,8.6742,8.6916,195600.0
2012-10-16 12:50:00,10.0,10.01,10.0,10.0,210700.0,8.7003,8.709,8.7003,8.7003,210700.0
2012-10-16 12:55:00,10.0,10.01,10.0,10.0,24600.0,8.7003,8.709,8.7003,8.7003,24600.0
2012-10-16 13:00:00,10.0,10.01,10.0,10.01,37800.0,8.7003,8.709,8.7003,8.709,37800.0
2012-10-16 13:05:00,10.01,10.03,10.0,10.03,83700.0,8.709,8.7264,8.7003,8.7264,83700.0
2012-10-16 13:10:00,10.02,10.03,10.02,10.03,31800.0,8.7177,8.7264,8.7177,8.7264,31800.0
2012-10-16 13:15:00,10.03,10.03,10.02,10.02,54600.0,8.7264,8.7264,8.7177,8.7177,54600.0
2012-10-16 13:20:00,10.03,10.03,10.02,10.03,80100.0,8.7264,8.7264,8.7177,8.7264,80100.0
2012-10-16 13:25:00,10.03,10.03,10.02,10.03,62600.0,8.7264,8.7264,8.7177,8.7264,62600.0
2012-10-16 13:30:00,10.03,10.03,10.02,10.02,37600.0,8.7264,8.7264,8.7177,8.7177,37600.0
2012-10-16 13:35:00,10.02,10.03,10.02,10.03,80900.0,8.7177,8.7264,8.7177,8.7264,80900.0
2012-10-16 13:40:00,10.03,10.03,10.02,10.02,36700.0,8.7264,8.7264,8.7177,8.7177,36700.0
2012-10-16 13:45:00,10.03,10.03,10.01,10.01,107000.0,8.7264,8.7264,8.709,8.709,107000.0
2012-10-16 13:50:00,10.01,10.02,10.01,10.01,31400.0,8.709,8.7177,8.709,8.709,31400.0
2012-10-16 13:55:00,10.01,10.02,10.01,10.02,14000.0,8.709,8.7177,8.709,8.7177,14000.0
2012-10-16 14:00:00,10.01,10.02,10.01,10.02,37600.0,8.709,8.7177,8.709,8.7177,37600.0
2012-10-16 14:05:00,10.02,10.02,10.01,10.02,19600.0,8.7177,8.7177,8.709,8.7177,19600.0
2012-10-16 14:10:00,10.01,10.02,10.01,10.01,37000.0,8.709,8.7177,8.709,8.709,37000.0
2012-10-16 14:15:00,10.02,10.02,10.01,10.01,20400.0,8.7177,8.7177,8.709,8.709,20400.0
2012-10-16 14:20:00,10.01,10.02,10.0,10.0,27300.0,8.709,8.7177,8.7003,8.7003,27300.0
2012-10-16 14:25:00,10.0,10.01,10.0,10.0,35900.0,8.7003,8.709,8.7003,8.7003,35900.0
2012-10-16 14:30:00,10.0,10.01,9.99,10.0,96600.0,8.7003,8.709,8.6916,8.7003,96600.0
2012-10-16 14:35:00,9.99,10.0,9.98,9.98,71700.0,8.6916,8.7003,8.6829,8.6829,71700.0
2012-10-16 14:40:00,9.98,9.99,9.98,9.98,21000.0,8.6829,8.6916,8.6829,8.6829,21000.0
2012-10-16 14:45:00,9.98,9.99,9.97,9.97,42900.0,8.6829,8.6916,8.6742,8.6742,42900.0
2012-10-16 14:50:00,9.97,9.98,9.94,9.96,187900.0,8.6742,8.6829,8.6481,8.6655,187900.0
2012-10-16 14:55:00,9.95,9.96,9.95,9.95,23400.0,8.6568,8.6655,8.6568,8.6568,23400.0
2012-10-16 15:00:00,9.95,9.96,9.95,9.95,31300.0,8.6568,8.6655,8.6568,8.6568,31300.0
2012-10-16 15:05:00,9.96,9.96,9.95,9.95,47100.0,8.6655,8.6655,8.6568,8.6568,47100.0
2012-10-16 15:10:00,9.96,9.98,9.95,9.98,127000.0,8.6655,8.6829,8.6568,8.6829,127000.0
2012-10-16 15:15:00,9.98,9.99,9.96,9.98,211800.0,8.6829,8.6916,8.6655,8.6829,211800.0
2012-10-16 15:20:00,9.98,10.01,9.97,10.0,330600.0,8.6829,8.709,8.6742,8.7003,330600.0
2012-10-16 15:25:00,9.99,10.02,9.99,10.02,192100.0,8.6916,8.7177,8.6916,8.7177,192100.0
2012-10-16 15:30:00,10.02,10.02,10.01,10.02,94400.0,8.7177,8.7177,8.709,8.7177,94400.0
2012-10-16 15:35:00,10.02,10.03,10.01,10.03,130700.0,8.7177,8.7264,8.709,8.7264,130700.0
2012-10-16 15:40:00,10.03,10.03,10.0,10.01,171000.0,8.7264,8.7264,8.7003,8.709,171000.0
2012-10-16 15:45:00,10.01,10.01,9.99,10.0,233200.0,8.709,8.709,8.6916,8.7003,233200.0
2012-10-16 15:50:00,10.0,10.01,9.99,10.01,279400.0,8.7003,8.709,8.6916,8.709,279400.0
2012-10-16 15:55:00,10.01,10.01,9.99,10.0,535700.0,8.709,8.709,8.6916,8.7003,535700.0
2012-10-17 09:30:00,9.97,10.01,9.95,10.0,184700.0,8.6742,8.709,8.6568,8.7003,184700.0
2012-10-17 09:35:00,10.0,10.0,9.93,9.94,137100.0,8.7003,8.7003,8.6394,8.6481,137100.0
2012-10-17 09:40:00,9.95,10.0,9.94,9.96,168900.0,8.6568,8.7003,8.6481,8.6655,168900.0
2012-10-17 09:45:00,9.97,9.99,9.96,9.99,46400.0,8.6742,8.6916,8.6655,8.6916,46400.0
2012-10-17 09:50:00,9.98,10.01,9.98,10.0,193400.0,8.6829,8.709,8.6829,8.7003,193400.0
2012-10-17 09:55:00,10.0,10.0,9.97,10.0,168900.0,8.7003,8.7003,8.6742,8.7003,168900.0
2012-10-17 10:00:00,10.0,10.01,9.98,10.0,333500.0,8.7003,8.709,8.6829,8.7003,333500.0
2012-10-17 10:05:00,10.01,10.04,10.0,10.04,337700.0,8.709,8.7351,8.7003,8.7351,337700.0
2012-10-17 10:10:00,10.04,10.11,10.03,10.1,547100.0,8.7351,8.796,8.7264,8.7873,547100.0
2012-10-17 10:15:00,10.1,10.11,10.06,10.06,86800.0,8.7873,8.796,8.7525,8.7525,86800.0
2012-10-17 10:20:00,10.06,10.1,10.05,10.1,220700.0,8.7525,8.7873,8.7438,8.7873,220700.0
2012-10-17 10:25:00,10.1,10.11,10.09,10.11,130200.0,8.7873,8.796,8.7786,8.796,130200.0
2012-10-17 10:30:00,10.11,10.19,10.11,10.19,437100.0,8.796,8.8656,8.796,8.8656,437100.0
2012-10-17 10:35:00,10.19,10.24,10.17,10.17,476500.0,8.8656,8.9091,8.8482,8.8482,476500.0
2012-10-17 10:40:00,10.17,10.22,10.17,10.21,122500.0,8.8482,8.8917,8.8482,8.883,122500.0
2012-10-17 10:45:00,10.21,10.22,10.19,10.2,110000.0,8.883,8.8917,8.8656,8.8743,110000.0
2012-10-17 10:50:00,10.21,10.22,10.17,10.18,136600.0,8.883,8.8917,8.8482,8.8569,136600.0
2012-10-17 10:55:00,10.18,10.2,10.15,10.17,95400.0,8.8569,8.8743,8.8308,8.8482,95400.0
2012-10-17 11:00:00,10.16,10.19,10.13,10.18,84800.0,8.8395,8.8656,8.8134,8.8569,84800.0
2012-10-17 11:05:00,10.18,10.19,10.18,10.18,37100.0,8.8569,8.8656,8.8569,8.8569,37100.0
2012-10-17 11:10:00,10.18,10.24,10.18,10.21,252700.0,8.8569,8.9091,8.8569,8.883,252700.0
2012-10-17 11:15:00,10.21,10.21,10.18,10.18,46200.0,8.883,8.883,8.8569,8.8569,46200.0
2012-10-17 11:20:00,10.19,10.19,10.16,10.16,47500.0,8.8656,8.8656,8.8395,8.8395,47500.0
2012-10-17 11:25:00,10.16,10.19,10.16,10.19,64100.0,8.8395,8.8656,8.8395,8.8656,64100.0
2012-10-17 11:30:00,10.18,10.24,10.18,10.22,327300.0,8.8569,8.9091,8.8569,8.8917,327300.0
2012-10-17 11:35:00,10.23,10.23,10.21,10.22,149800.0,8.9004,8.9004,8.883,8.8917,149800.0
2012-10-17 11:40:00,10.21,10.22,10.2,10.21,323800.0,8.883,8.8917,8.8743,8.883,323800.0
2012-10-17 11:45:00,10.22,10.24,10.21,10.23,183100.0,8.8917,8.9091,8.883,8.9004,183100.0
2012-10-17 11:50:00,10.24,10.29,10.24,10.28,104700.0,8.9091,8.9526,8.9091,8.9439,104700.0
2012-10-17 11:55:00,10.28,10.3,10.25,10.26,166800.0,8.9439,8.9613,8.9178,8.9265,166800.0
2012-10-17 12:00:00,10.26,10.26,10.23,10.23,38300.0,8.9265,8.9265,8.9004,8.9004,38300.0
2012-10-17 12:05:00,10.24,10.24,10.23,10.23,11600.0,8.9091,8.9091,8.9004,8.9004,11600.0
2012-10-17 12:10:00,10.23,10.24,10.23,10.24,13000.0,8.9004,8.9091,8.9004,8.9091,13000.0
2012-10-17 12:15:00,10.23,10.26,10.23,10.24,108500.0,8.9004,8.9265,8.9004,8.9091,108500.0
2012-10-17 12:20:00,10.24,10.26,10.23,10.26,39700.0,8.9091,8.9265,8.9004,8.9265,39700.0
2012-10-17 12:25:00,10.25,10.26,10.25,10.25,9600.0,8.9178,8.9265,8.9178,8.9178,9600.0
2012-10-17 12:30:00,10.25,10.26,10.25,10.26,9500.0,8.9178,8.9265,8.9178,8.9265,9500.0
2012-10-17 12:35:00,10.26,10.26,10.25,10.25,7300.0,8.9265,8.9265,8.9178,8.9178,7300.0
2012-10-17 12:40:00,10.25,10.27,10.25,10.26,80600.0,8.9178,8.9352,8.9178,8.9265,80600.0
2012-10-17 12:45:00,10.26,10.26,10.23,10.23,48700.0,8.9265,8.9265,8.9004,8.9004,48700.0
2012-10-17 12:50:00,10.24,10.24,10.23,10.24,12800.0,8.9091,8.9091,8.9004,8.9091,12800.0
2012-10-17 12:55:00,10.24,10.24,10.22,10.24,87600.0,8.9091,8.9091,8.8917,8.9091,87600.0
2012-10-17 13:00:00,10.24,10.26,10.23,10.26,143800.0,8.9091,8.9265,8.9004,8.9265,143800.0
2012-10-17 13:05:00,10.25,10.25,10.22,10.25,124400.0,8.9178,8.9178,8.8917,8.9178,124400.0
2012-10-17 13:10:00,10.25,10.26,10.22,10.24,175700.0,8.9178,8.9265,8.8917,8.9091,175700.0
2012-10-17 13:15:00,10.23,10.24,10.2,10.2,210100.0,8.9004,8.9091,8.8743,8.8743,210100.0
2012-10-17 13:20:00,10.21,10.21,10.15,10.18,162400.0,8.883,8.883,8.8308,8.8569,162400.0
2012-10-17 13:25:00,10.18,10.18,10.15,10.16,67500.0,8.8569,8.8569,8.8308,8.8395,67500.0
2012-10-17 13:30:00,10.15,10.18,10.15,10.18,35800.0,8.8308,8.8569,8.8308,8.8569,35800.0
2012-10-17 13:35:00,10.18,10.18,10.16,10.17,28200.0,8.8569,8.8569,8.8395,8.8482,28200.0
2012-10-17 13:40:00,10.16,10.17,10.16,10.16,6500.0,8.8395,8.8482,8.8395,8.8395,6500.0
2012-10-17 13:45:00,10.16,10.17,10.12,10.12,93400.0,8.8395,8.8482,8.8047,8.8047,93400.0
2012-10-17 13:50:00,10.11,10.13,10.11,10.13,62300.0,8.796,8.8134,8.796,8.8134,62300.0
2012-10-17 13:55:00,10.13,10.13,10.12,10.13,10600.0,8.8134,8.8134,8.8047,8.8134,10600.0
2012-10-17 14:00:00,10.13,10.13,10.12,10.13,18500.0,8.8134,8.8134,8.8047,8.8134,18500.0
2012-10-17 14:05:00,10.13,10.15,10.13,10.13,62500.0,8.8134,8.8308,8.8134,8.8134,62500.0
2012-10-17 14:10:00,10.14,10.15,10.12,10.12,178900.0,8.8221,8.8308,8.8047,8.8047,178900.0
2012-10-17 14:15:00,10.12,10.13,10.11,10.13,58000.0,8.8047,8.8134,8.796,8.8134,58000.0
2012-10-17 14:20:00,10.13,10.13,10.12,10.13,44900.0,8.8134,8.8134,8.8047,8.8134,44900.0
2012-10-17 14:25:00,10.12,10.13,10.11,10.13,34800.0,8.8047,8.8134,8.796,8.8134,34800.0
2012-10-17 14:30:00,10.13,10.15,10.12,10.14,141600.0,8.8134,8.8308,8.8047,8.8221,141600.0
2012-10-17 14:35:00,10.15,10.16,10.14,10.15,24100.0,8.8308,8.8395,8.8221,8.8308,24100.0
2012-10-17 14:40:00,10.15,10.16,10.14,10.16,31400.0,8.8308,8.8395,8.8221,8.8395,31400.0
2012-10-17 14:45:00,10.16,10.17,10.15,10.15,35100.0,8.8395,8.8482,8.8308,8.8308,35100.0
2012-10-17 14:50:00,10.16,10.16,10.14,10.16,167300.0,8.8395,8.8395,8.8221,8.8395,167300.0
2012-10-17 14:55:00,10.16,10.18,10.15,10.18,95500.0,8.8395,8.8569,8.8308,8.8569,95500.0
2012-10-17 15:00:00,10.18,10.18,10.16,10.17,101300.0,8.8569,8.8569,8.8395,8.8482,101300.0
2012-10-17 15:05:00,10.17,10.2,10.17,10.19,65800.0,8.8482,8.8743,8.8482,8.8656,65800.0
2012-10-17 15:10:00,10.2,10.21,10.19,10.21,157400.0,8.8743,8.883,8.8656,8.883,157400.0
2012-10-17 15:15:00,10.21,10.24,10.2,10.21,142000.0,8.883,8.9091,8.8743,8.883,142000.0
2012-10-17 15:20:00,10.21,10.21,10.2,10.21,31600.0,8.883,8.883,8.8743,8.883,31600.0
2012-10-17 15:25:00,10.21,10.21,10.2,10.21,54200.0,8.883,8.883,8.8743,8.883,54200.0
2012-10-17 15:30:00,10.21,10.21,10.19,10.21,94400.0,8.883,8.883,8.8656,8.883,94400.0
2012-10-17 15:35:00,10.21,10.21,10.2,10.21,36100.0,8.883,8.883,8.8743,8.883,36100.0
2012-10-17 15:40:00,10.21,10.21,10.2,10.21,44900.0,8.883,8.883,8.8743,8.883,44900.0
2012-10-17 15:45:00,10.2,10.21,10.18,10.19,156800.0,8.8743,8.883,8.8569,8.8656,156800.0
2012-10-17 15:50:00,10.19,10.2,10.18,10.2,141400.0,8.8656,8.8743,8.8569,8.8743,141400.0
2012-10-17 15:55:00,10.2,10.2,10.19,10.19,186600.0,8.8743,8.8743,8.8656,8.8656,186600.0
2012-10-18 09:30:00,10.2,10.32,10.2,10.32,153500.0,8.8743,8.9787,8.8743,8.9787,153500.0
2012-10-18 09:35:00,10.31,10.38,10.31,10.35,187200.0,8.97,9.0309,8.97,9.0048,187200.0
2012-10-18 09:40:00,10.34,10.4,10.33,10.37,292900.0,8.9961,9.0483,8.9874,9.0222,292900.0
2012-10-18 09:45:00,10.37,10.39,10.36,10.37,344800.0,9.0222,9.0396,9.0135,9.0222,344800.0
2012-10-18 09:50:00,10.36,10.37,10.31,10.31,333200.0,9.0135,9.0222,8.97,8.97,333200.0
2012-10-18 09:55:00,10.31,10.35,10.3,10.33,93400.0,8.97,9.0048,8.9613,8.9874,93400.0
2012-10-18 10:00:00,10.34,10.35,10.32,10.32,105900.0,8.9961,9.0048,8.9787,8.9787,105900.0
2012-10-18 10:05:00,10.32,10.32,10.3,10.31,41500.0,8.9787,8.9787,8.9613,8.97,41500.0
2012-10-18 10:10:00,10.32,10.32,10.29,10.3,156100.0,8.9787,8.9787,8.9526,8.9613,156100.0
2012-10-18 10:15:00,10.3,10.3,10.26,10.26,66200.0,8.9613,8.9613,8.9265,8.9265,66200.0
2012-10-18 10:20:00,10.27,10.29,10.27,10.29,66100.0,8.9352,8.9526,8.9352,8.9526,66100.0
2012-10-18 10:25:00,10.29,10.29,10.28,10.28,29500.0,8.9526,8.9526,8.9439,8.9439,29500.0
2012-10-18 10:30:00,10.28,10.29,10.27,10.28,43000.0,8.9439,8.9526,8.9352,8.9439,43000.0
2012-10-18 10:35:00,10.28,10.29,10.27,10.28,24700.0,8.9439,8.9526,8.9352,8.9439,24700.0
2012-10-18 10:40:00,10.28,10.28,10.25,10.26,73800.0,8.9439,8.9439,8.9178,8.9265,73800.0
2012-10-18 10:45:00,10.25,10.27,10.25,10.27,52900.0,8.9178,8.9352,8.9178,8.9352,52900.0
2012-10-18 10:50:00,10.27,10.29,10.27,10.29,27700.0,8.9352,8.9526,8.9352,8.9526,27700.0
2012-10-18 10:55:00,10.28,10.29,10.27,10.28,77300.0,8.9439,8.9526,8.9352,8.9439,77300.0
2012-10-18 11:00:00,10.28,10.29,10.25,10.26,127100.0,8.9439,8.9526,8.9178,8.9265,127100.0
2012-10-18 11:05:00,10.26,10.26,10.25,10.26,13200.0,8.9265,8.9265,8.9178,8.9265,13200.0
2012-10-18 11:10:00,10.26,10.26,10.25,10.26,38900.0,8.9265,8.9265,8.9178,8.9265,38900.0
2012-10-18 11:15:00,10.25,10.27,10.25,10.27,142100.0,8.9178,8.9352,8.9178,8.9352,142100.0
2012-10-18 11:20:00,10.27,10.28,10.25,10.27,206600.0,8.9352,8.9439,8.9178,8.9352,206600.0
2012-10-18 11:25:00,10.27,10.28,10.26,10.27,16300.0,8.9352,8.9439,8.9265,8.9352,16300.0
2012-10-18 11:30:00,10.28,10.28,10.26,10.26,112500.0,8.9439,8.9439,8.9265,8.9265,112500.0
2012-10-18 11:35:00,10.26,10.26,10.23,10.24,284300.0,8.9265,8.9265,8.9004,8.9091,284300.0
2012-10-18 11:40:00,10.24,10.28,10.23,10.26,451300.0,8.9091,8.9439,8.9004,8.9265,451300.0
2012-10-18 11:45:00,10.27,10.27,10.25,10.26,139900.0,8.9352,8.9352,8.9178,8.9265,139900.0
2012-10-18 11:50:00,10.26,10.26,10.25,10.26,82600.0,8.9265,8.9265,8.9178,8.9265,82600.0
2012-10-18 11:55:00,10.25,10.28,10.25,10.28,34900.0,8.9178,8.9439,8.9178,8.9439,34900.0
2012-10-18 12:00:00,10.27,10.28,10.26,10.27,51200.0,8.9352,8.9439,8.9265,8.9352,51200.0
2012-10-18 12:05:00,10.27,10.31,10.27,10.28,85100.0,8.9352,8.97,8.9352,8.9439,85100.0
2012-10-18 12:10:00,10.28,10.29,10.28,10.28,3600.0,8.9439,8.9526,8.9439,8.9439,3600.0
2012-10-18 12:15:00,10.29,10.29,10.26,10.28,127800.0,8.9526,8.9526,8.9265,8.9439,127800.0
2012-10-18 12:20:00,10.27,10.27,10.24,10.25,76300.0,8.9352,8.9352,8.9091,8.9178,76300.0
2012-10-18 12:25:00,10.25,10.26,10.24,10.24,70600.0,8.9178,8.9265,8.9091,8.9091,70600.0
2012-10-18 12:30:00,10.25,10.26,10.24,10.25,281400.0,8.9178,8.9265,8.9091,8.9178,281400.0
2012-10-18 12:35:00,10.25,10.27,10.24,10.25,120700.0,8.9178,8.9352,8.9091,8.9178,120700.0
2012-10-18 12:40:00,10.25,10.26,10.25,10.26,93000.0,8.9178,8.9265,8.9178,8.9265,93000.0
2012-10-18 12:45:00,10.25,10.28,10.25,10.27,80300.0,8.9178,8.9439,8.9178,8.9352,80300.0
2012-10-18 12:50:00,10.28,10.31,10.28,10.29,133600.0,8.9439,8.97,8.9439,8.9526,133600.0
2012-10-18 12:55:00,10.29,10.29,10.28,10.28,31800.0,8.9526,8.9526,8.9439,8.9439,31800.0
2012-10-18 13:00:00,10.29,10.3,10.28,10.28,74200.0,8.9526,8.9613,8.9439,8.9439,74200.0
2012-10-18 13:05:00,10.28,10.29,10.28,10.29,54600.0,8.9439,8.9526,8.9439,8.9526,54600.0
2012-10-18 13:10:00,10.28,10.29,10.27,10.28,95200.0,8.9439,8.9526,8.9352,8.9439,95200.0
2012-10-18 13:15:00,10.28,10.29,10.28,10.29,41300.0,8.9439,8.9526,8.9439,8.9526,41300.0
2012-10-18 13:20:00,10.28,10.3,10.28,10.3,54000.0,8.9439,8.9613,8.9439,8.9613,54000.0
2012-10-18 13:25:00,10.29,10.31,10.29,10.3,52200.0,8.9526,8.97,8.9526,8.9613,52200.0
2012-10-18 13:30:00,10.3,10.31,10.3,10.31,14000.0,8.9613,8.97,8.9613,8.97,14000.0
2012-10-18 13:35:00,10.31,10.31,10.29,10.29,21200.0,8.97,8.97,8.9526,8.9526,21200.0
2012-10-18 13:40:00,10.29,10.31,10.29,10.29,44600.0,8.9526,8.97,8.9526,8.9526,44600.0
2012-10-18 13:45:00,10.29,10.3,10.28,10.29,46600.0,8.9526,8.9613,8.9439,8.9526,46600.0
2012-10-18 13:50:00,10.29,10.29,10.28,10.29,15400.0,8.9526,8.9526,8.9439,8.9526,15400.0
2012-10-18 13:55:00,10.29,10.29,10.28,10.28,29600.0,8.9526,8.9526,8.9439,8.9439,29600.0
2012-10-18 14:00:00,10.28,10.32,10.28,10.32,140500.0,8.9439,8.9787,8.9439,8.9787,140500.0
2012-10-18 14:05:00,10.32,10.32,10.3,10.3,32200.0,8.9787,8.9787,8.9613,8.9613,32200.0
2012-10-18 14:10:00,10.3,10.31,10.3,10.31,41200.0,8.9613,8.97,8.9613,8.97,41200.0
2012-10-18 14:15:00,10.3,10.31,10.3,10.3,18800.0,8.9613,8.97,8.9613,8.9613,18800.0
2012-10-18 14:20:00,10.3,10.31,10.3,10.3,13100.0,8.9613,8.97,8.9613,8.9613,13100.0
2012-10-18 14:25:00,10.3,10.31,10.29,10.29,89100.0,8.9613,8.97,8.9526,8.9526,89100.0
2012-10-18 14:30:00,10.29,10.3,10.29,10.29,29100.0,8.9526,8.9613,8.9526,8.9526,29100.0
2012-10-18 14:35:00,10.29,10.29,10.28,10.29,66500.0,8.9526,8.9526,8.9439,8.9526,66500.0
2012-10-18 14:40:00,10.28,10.3,10.27,10.29,219200.0,8.9439,8.9613,8.9352,8.9526,219200.0
2012-10-18 14:45:00,10.29,10.31,10.28,10.29,138800.0,8.9526,8.97,8.9439,8.9526,138800.0
2012-10-18 14:50:00,10.28,10.31,10.27,10.28,456000.0,8.9439,8.97,8.9352,8.9439,456000.0
2012-10-18 14:55:00,10.28,10.3,10.28,10.29,218600.0,8.9439,8.9613,8.9439,8.9526,218600.0
2012-10-18 15:00:00,10.29,10.3,10.26,10.28,75100.0,8.9526,8.9613,8.9265,8.9439,75100.0
2012-10-18 15:05:00,10.28,10.29,10.27,10.28,27000.0,8.9439,8.9526,8.9352,8.9439,27000.0
2012-10-18 15:10:00,10.27,10.28,10.25,10.26,117300.0,8.9352,8.9439,8.9178,8.9265,117300.0
2012-10-18 15:15:00,10.26,10.27,10.25,10.25,81800.0,8.9265,8.9352,8.9178,8.9178,81800.0
2012-10-18 15:20:00,10.25,10.27,10.24,10.27,175600.0,8.9178,8.9352,8.9091,8.9352,175600.0
2012-10-18 15:25:00,10.27,10.27,10.24,10.24,77600.0,8.9352,8.9352,8.9091,8.9091,77600.0
2012-10-18 15:30:00,10.25,10.27,10.24,10.25,151000.0,8.9178,8.9352,8.9091,8.9178,151000.0
2012-10-18 15:35:00,10.25,10.26,10.25,10.25,43300.0,8.9178,8.9265,8.9178,8.9178,43300.0
2012-10-18 15:40:00,10.25,10.26,10.23,10.24,102800.0,8.9178,8.9265,8.9004,8.9091,102800.0
2012-10-18 15:45:00,10.24,10.25,10.21,10.21,167600.0,8.9091,8.9178,8.883,8.883,167600.0
2012-10-18 15:50:00,10.21,10.22,10.21,10.21,82300.0,8.883,8.8917,8.883,8.883,82300.0
2012-10-18 15:55:00,10.21,10.22,10.21,10.22,227800.0,8.883,8.8917,8.883,8.8917,227800.0
2012-10-19 09:30:00,10.18,10.21,10.1,10.11,83900.0,8.8569,8.883,8.7873,8.796,83900.0
2012-10-19 09:35:00,10.1,10.13,10.03,10.08,366300.0,8.7873,8.8134,8.7264,8.7699,366300.0
2012-10-19 09:40:00,10.08,10.12,10.07,10.09,151200.0,8.7699,8.8047,8.7612,8.7786,151200.0
2012-10-19 09:45:00,10.08,10.09,10.06,10.09,132800.0,8.7699,8.7786,8.7525,8.7786,132800.0
2012-10-19 09:50:00,10.09,10.11,10.08,10.11,92600.0,8.7786,8.796,8.7699,8.796,92600.0
2012-10-19 09:55:00,10.11,10.11,10.1,10.11,12100.0,8.796,8.796,8.7873,8.796,12100.0
2012-10-19 10:00:00,10.11,10.14,10.11,10.11,60200.0,8.796,8.8221,8.796,8.796,60200.0
2012-10-19 10:05:00,10.12,10.12,10.11,10.11,17900.0,8.8047,8.8047,8.796,8.796,17900.0
2012-10-19 10:10:00,10.12,10.14,10.11,10.14,55300.0,8.8047,8.8221,8.796,8.8221,55300.0
2012-10-19 10:15:00,10.14,10.15,10.12,10.12,111400.0,8.8221,8.8308,8.8047,8.8047,111400.0
2012-10-19 10:20:00,10.13,10.13,10.11,10.11,51000.0,8.8134,8.8134,8.796,8.796,51000.0
2012-10-19 10:25:00,10.11,10.12,10.11,10.11,36700.0,8.796,8.8047,8.796,8.796,36700.0
2012-10-19 10:30:00,10.11,10.12,10.11,10.12,29200.0,8.796,8.8047,8.796,8.8047,29200.0
2012-10-19 10:35:00,10.11,10.12,10.11,10.12,101100.0,8.796,8.8047,8.796,8.8047,101100.0
2012-10-19 10:40:00,10.12,10.12,10.1,10.1,121700.0,8.8047,8.8047,8.7873,8.7873,121700.0
2012-10-19 10:45:00,10.1,10.11,10.08,10.08,54400.0,8.7873,8.796,8.7699,8.7699,54400.0
2012-10-19 10:50:00,10.08,10.09,10.07,10.08,33300.0,8.7699,8.7786,8.7612,8.7699,33300.0
2012-10-19 10:55:00,10.08,10.09,10.07,10.07,116400.0,8.7699,8.7786,8.7612,8.7612,116400.0
2012-10-19 11:00:00,10.07,10.09,10.06,10.09,238400.0,8.7612,8.7786,8.7525,8.7786,238400.0
2012-10-19 11:05:00,10.08,10.08,10.06,10.06,33300.0,8.7699,8.7699,8.7525,8.7525,33300.0
2012-10-19 11:10:00,10.06,10.06,10.05,10.05,52300.0,8.7525,8.7525,8.7438,8.7438,52300.0
2012-10-19 11:15:00,10.05,10.08,10.03,10.06,370600.0,8.7438,8.7699,8.7264,8.7525,370600.0
2012-10-19 11:20:00,10.07,10.09,10.07,10.09,18800.0,8.7612,8.7786,8.7612,8.7786,18800.0
2012-10-19 11:25:00,10.09,10.09,10.08,10.08,21000.0,8.7786,8.7786,8.7699,8.7699,21000.0
2012-10-19 11:30:00,10.09,10.09,10.07,10.07,37100.0,8.7786,8.7786,8.7612,8.7612,37100.0
2012-10-19 11:35:00,10.07,10.08,10.06,10.06,33300.0,8.7612,8.7699,8.7525,8.7525,33300.0
2012-10-19 11:40:00,10.06,10.06,10.05,10.05,17500.0,8.7525,8.7525,8.7438,8.7438,17500.0
2012-10-19 11:45:00,10.06,10.08,10.05,10.08,86000.0,8.7525,8.7699,8.7438,8.7699,86000.0
2012-10-19 11:50:00,10.08,10.08,10.05,10.06,33200.0,8.7699,8.7699,8.7438,8.7525,33200.0
2012-10-19 11:55:00,10.06,10.08,10.05,10.07,59600.0,8.7525,8.7699,8.7438,8.7612,59600.0
2012-10-19 12:00:00,10.07,10.07,10.05,10.05,31000.0,8.7612,8.7612,8.7438,8.7438,31000.0
2012-10-19 12:05:00,10.05,10.06,10.03,10.03,149200.0,8.7438,8.7525,8.7264,8.7264,149200.0
2012-10-19 12:10:00,10.04,10.04,10.0,10.0,95700.0,8.7351,8.7351,8.7003,8.7003,95700.0
2012-10-19 12:15:00,10.0,10.0,9.97,9.97,81300.0,8.7003,8.7003,8.6742,8.6742,81300.0
2012-10-19 12:20:00,9.97,9.98,9.97,9.98,25100.0,8.6742,8.6829,8.6742,8.6829,25100.0
2012-10-19 12:25:00,9.97,9.98,9.95,9.96,53000.0,8.6742,8.6829,8.6568,8.6655,53000.0
2012-10-19 12:30:00,9.96,9.99,9.95,9.98,154400.0,8.6655,8.6916,8.6568,8.6829,154400.0
2012-10-19 12:35:00,9.97,10.0,9.97,10.0,40400.0,8.6742,8.7003,8.6742,8.7003,40400.0
2012-10-19 12:40:00,10.0,10.0,9.98,9.98,68400.0,8.7003,8.7003,8.6829,8.6829,68400.0
2012-10-19 12:45:00,9.98,10.02,9.98,10.02,124400.0,8.6829,8.7177,8.6829,8.7177,124400.0
2012-10-19 12:50:00,10.03,10.05,10.02,10.05,121300.0,8.7264,8.7438,8.7177,8.7438,121300.0
2012-10-19 12:55:00,10.05,10.06,10.04,10.05,73600.0,8.7438,8.7525,8.7351,8.7438,73600.0
2012-10-19 13:00:00,10.05,10.07,10.04,10.07,69700.0,8.7438,8.7612,8.7351,8.7612,69700.0
2012-10-19 13:05:00,10.07,10.12,10.07,10.11,83600.0,8.7612,8.8047,8.7612,8.796,83600.0
2012-10-19 13:10:00,10.11,10.11,10.08,10.09,53400.0,8.796,8.796,8.7699,8.7786,53400.0
2012-10-19 13:15:00,10.08,10.09,10.06,10.06,205900.0,8.7699,8.7786,8.7525,8.7525,205900.0
2012-10-19 13:20:00,10.05,10.06,10.02,10.04,53200.0,8.7438,8.7525,8.7177,8.7351,53200.0
2012-10-19 13:25:00,10.05,10.06,10.04,10.04,34500.0,8.7438,8.7525,8.7351,8.7351,34500.0
2012-10-19 13:30:00,10.04,10.06,10.04,10.06,45300.0,8.7351,8.7525,8.7351,8.7525,45300.0
2012-10-19 13:35:00,10.06,10.08,10.05,10.07,38300.0,8.7525,8.7699,8.7438,8.7612,38300.0
2012-10-19 13:40:00,10.07,10.07,10.03,10.04,79600.0,8.7612,8.7612,8.7264,8.7351,79600.0
2012-10-19 13:45:00,10.04,10.05,10.0,10.01,70000.0,8.7351,8.7438,8.7003,8.709,70000.0
2012-10-19 13:50:00,10.02,10.07,10.02,10.05,90700.0,8.7177,8.7612,8.7177,8.7438,90700.0
2012-10-19 13:55:00,10.05,10.05,10.04,10.04,43100.0,8.7438,8.7438,8.7351,8.7351,43100.0
2012-10-19 14:00:00,10.03,10.06,10.03,10.06,188700.0,8.7264,8.7525,8.7264,8.7525,188700.0
2012-10-19 14:05:00,10.06,10.06,10.05,10.05,2700.0,8.7525,8.7525,8.7438,8.7438,2700.0
2012-10-19 14:10:00,10.06,10.06,10.05,10.06,20800.0,8.7525,8.7525,8.7438,8.7525,20800.0
2012-10-19 14:15:00,10.05,10.07,10.05,10.07,41800.0,8.7438,8.7612,8.7438,8.7612,41800.0
2012-10-19 14:20:00,10.07,10.07,10.04,10.06,74500.0,8.7612,8.7612,8.7351,8.7525,74500.0
2012-10-19 14:25:00,10.06,10.06,10.03,10.05,28500.0,8.7525,8.7525,8.7264,8.7438,28500.0
2012-10-19 14:30:00,10.05,10.06,10.04,10.04,102800.0,8.7438,8.7525,8.7351,8.7351,102800.0
2012-10-19 14:35:00,10.04,10.05,10.04,10.05,97300.0,8.7351,8.7438,8.7351,8.7438,97300.0
2012-10-19 14:40:00,10.04,10.05,10.02,10.05,140100.0,8.7351,8.7438,8.7177,8.7438,140100.0
2012-10-19 14:45:00,10.04,10.05,10.03,10.04,36700.0,8.7351,8.7438,8.7264,8.7351,36700.0
2012-10-19 14:50:00,10.03,10.05,10.03,10.05,53300.0,8.7264,8.7438,8.7264,8.7438,53300.0
2012-10-19 14:55:00,10.05,10.06,10.04,10.05,97200.0,8.7438,8.7525,8.7351,8.7438,97200.0
2012-10-19 15:00:00,10.04,10.05,10.03,10.03,101500.0,8.7351,8.7438,8.7264,8.7264,101500.0
2012-10-19 15:05:00,10.03,10.04,10.02,10.02,93700.0,8.7264,8.7351,8.7177,8.7177,93700.0
2012-10-19 15:10:00,10.03,10.03,10.0,10.01,77200.0,8.7264,8.7264,8.7003,8.709,77200.0
2012-10-19 15:15:00,10.01,10.03,10.0,10.03,54400.0,8.709,8.7264,8.7003,8.7264,54400.0
2012-10-19 15:20:00,10.03,10.04,10.01,10.02,68100.0,8.7264,8.7351,8.709,8.7177,68100.0
2012-10-19 15:25:00,10.02,10.04,10.0,10.01,112600.0,8.7177,8.7351,8.7003,8.709,112600.0
2012-10-19 15:30:00,10.01,10.03,10.0,10.03,137300.0,8.709,8.7264,8.7003,8.7264,137300.0
2012-10-19 15:35:00,10.03,10.03,10.02,10.03,41600.0,8.7264,8.7264,8.7177,8.7264,41600.0
2012-10-19 15:40:00,10.03,10.03,10.0,10.0,159500.0,8.7264,8.7264,8.7003,8.7003,159500.0
2012-10-19 15:45:00,10.01,10.02,10.0,10.02,159300.0,8.709,8.7177,8.7003,8.7177,159300.0
2012-10-19 15:50:00,10.02,10.02,10.01,10.02,121300.0,8.7177,8.7177,8.709,8.7177,121300.0
2012-10-19 15:55:00,10.02,10.02,10.0,10.01,436300.0,8.7177,8.7177,8.7003,8.709,436300.0
2012-10-22 09:30:00,10.0,10.07,10.0,10.06,83500.0,8.7003,8.7612,8.7003,8.7525,83500.0
2012-10-22 09:35:00,10.06,10.09,10.04,10.08,119500.0,8.7525,8.7786,8.7351,8.7699,119500.0
2012-10-22 09:40:00,10.07,10.13,10.07,10.08,132600.0,8.7612,8.8134,8.7612,8.7699,132600.0
2012-10-22 09:45:00,10.08,10.15,10.07,10.14,163600.0,8.7699,8.8308,8.7612,8.8221,163600.0
2012-10-22 09:50:00,10.13,10.14,10.09,10.12,104000.0,8.8134,8.8221,8.7786,8.8047,104000.0
2012-10-22 09:55:00,10.12,10.13,10.11,10.12,114100.0,8.8047,8.8134,8.796,8.8047,114100.0
2012-10-22 10:00:00,10.12,10.15,10.11,10.15,158400.0,8.8047,8.8308,8.796,8.8308,158400.0
2012-10-22 10:05:00,10.14,10.16,10.12,10.16,157800.0,8.8221,8.8395,8.8047,8.8395,157800.0
2012-10-22 10:10:00,10.15,10.18,10.15,10.18,109300.0,8.8308,8.8569,8.8308,8.8569,109300.0
2012-10-22 10:15:00,10.18,10.2,10.17,10.18,142200.0,8.8569,8.8743,8.8482,8.8569,142200.0
2012-10-22 10:20:00,10.18,10.18,10.15,10.16,147500.0,8.8569,8.8569,8.8308,8.8395,147500.0
2012-10-22 10:25:00,10.15,10.16,10.15,10.16,27300.0,8.8308,8.8395,8.8308,8.8395,27300.0
2012-10-22 10:30:00,10.16,10.16,10.14,10.15,73400.0,8.8395,8.8395,8.8221,8.8308,73400.0
2012-10-22 10:35:00,10.15,10.15,10.1,10.1,170800.0,8.8308,8.8308,8.7873,8.7873,170800.0
2012-10-22 10:40:00,10.11,10.11,10.07,10.08,330400.0,8.796,8.796,8.7612,8.7699,330400.0
2012-10-22 10:45:00,10.08,10.09,10.06,10.08,154000.0,8.7699,8.7786,8.7525,8.7699,154000.0
2012-10-22 10:50:00,10.08,10.09,10.07,10.07,68600.0,8.7699,8.7786,8.7612,8.7612,68600.0
2012-10-22 10:55:00,10.07,10.07,10.06,10.07,9700.0,8.7612,8.7612,8.7525,8.7612,9700.0
2012-10-22 11:00:00,10.07,10.07,10.05,10.05,13500.0,8.7612,8.7612,8.7438,8.7438,13500.0
2012-10-22 11:05:00,10.05,10.07,10.03,10.04,114600.0,8.7438,8.7612,8.7264,8.7351,114600.0
2012-10-22 11:10:00,10.05,10.05,10.03,10.04,62600.0,8.7438,8.7438,8.7264,8.7351,62600.0
2012-10-22 11:15:00,10.04,10.04,10.01,10.01,41100.0,8.7351,8.7351,8.709,8.709,41100.0
2012-10-22 11:20:00,10.02,10.03,10.01,10.02,83400.0,8.7177,8.7264,8.709,8.7177,83400.0
2012-10-22 11:25:00,10.02,10.02,10.02,10.02,5100.0,8.7177,8.7177,8.7177,8.7177,5100.0
2012-10-22 11:30:00,10.02,10.02,9.97,9.97,219700.0,8.7177,8.7177,8.6742,8.6742,219700.0
2012-10-22 11:35:00,9.97,9.98,9.97,9.97,46100.0,8.6742,8.6829,8.6742,8.6742,46100.0
2012-10-22 11:40:00,9.97,9.98,9.97,9.97,47700.0,8.6742,8.6829,8.6742,8.6742,47700.0
2012-10-22 11:45:00,9.98,9.99,9.97,9.99,49600.0,8.6829,8.6916,8.6742,8.6916,49600.0
2012-10-22 11:50:00,9.99,9.99,9.98,9.99,10900.0,8.6916,8.6916,8.6829,8.6916,10900.0
2012-10-22 11:55:00,9.99,9.99,9.98,9.99,5700.0,8.6916,8.6916,8.6829,8.6916,5700.0
2012-10-22 12:00:00,9.99,9.99,9.96,9.96,57800.0,8.6916,8.6916,8.6655,8.6655,57800.0
2012-10-22 12:05:00,9.96,9.99,9.96,9.97,103800.0,8.6655,8.6916,8.6655,8.6742,103800.0
2012-10-22 12:10:00,9.97,9.97,9.94,9.95,90300.0,8.6742,8.6742,8.6481,8.6568,90300.0
2012-10-22 12:15:00,9.95,9.95,9.94,9.95,6800.0,8.6568,8.6568,8.6481,8.6568,6800.0
2012-10-22 12:20:00,9.95,9.96,9.94,9.96,190400.0,8.6568,8.6655,8.6481,8.6655,190400.0
2012-10-22 12:25:00,9.96,9.96,9.94,9.94,46900.0,8.6655,8.6655,8.6481,8.6481,46900.0
2012-10-22 12:30:00,9.95,9.95,9.93,9.94,72200.0,8.6568,8.6568,8.6394,8.6481,72200.0
2012-10-22 12:35:00,9.93,9.93,9.92,9.92,49300.0,8.6394,8.6394,8.6307,8.6307,49300.0
2012-10-22 12:40:00,9.92,9.94,9.92,9.94,36000.0,8.6307,8.6481,8.6307,8.6481,36000.0
2012-10-22 12:45:00,9.94,9.95,9.94,9.95,45600.0,8.6481,8.6568,8.6481,8.6568,45600.0
2012-10-22 12:50:00,9.95,9.95,9.94,9.94,7500.0,8.6568,8.6568,8.6481,8.6481,7500.0
2012-10-22 12:55:00,9.94,9.95,9.94,9.95,23200.0,8.6481,8.6568,8.6481,8.6568,23200.0
2012-10-22 13:00:00,9.95,9.95,9.93,9.93,32500.0,8.6568,8.6568,8.6394,8.6394,32500.0
2012-10-22 13:05:00,9.94,9.94,9.92,9.94,85100.0,8.6481,8.6481,8.6307,8.6481,85100.0
2012-10-22 13:10:00,9.93,9.94,9.9,9.93,180900.0,8.6394,8.6481,8.6133,8.6394,180900.0
2012-10-22 13:15:00,9.93,9.93,9.91,9.91,89600.0,8.6394,8.6394,8.622,8.622,89600.0
2012-10-22 13:20:00,9.91,9.93,9.9,9.93,86200.0,8.622,8.6394,8.6133,8.6394,86200.0
2012-10-22 13:25:00,9.93,9.93,9.9,9.92,35000.0,8.6394,8.6394,8.6133,8.6307,35000.0
2012-10-22 13:30:00,9.91,9.93,9.91,9.93,34600.0,8.622,8.6394,8.622,8.6394,34600.0
2012-10-22 13:35:00,9.92,9.93,9.92,9.93,9800.0,8.6307,8.6394,8.6307,8.6394,9800.0
2012-10-22 13:40:00,9.93,9.93,9.91,9.93,125600.0,8.6394,8.6394,8.622,8.6394,125600.0
2012-10-22 13:45:00,9.93,9.95,9.92,9.95,55900.0,8.6394,8.6568,8.6307,8.6568,55900.0
2012-10-22 13:50:00,9.94,9.95,9.93,9.94,50700.0,8.6481,8.6568,8.6394,8.6481,50700.0
2012-10-22 13:55:00,9.94,9.96,9.94,9.96,42300.0,8.6481,8.6655,8.6481,8.6655,42300.0
2012-10-22 14:00:00,9.96,9.96,9.94,9.95,62300.0,8.6655,8.6655,8.6481,8.6568,62300.0
2012-10-22 14:05:00,9.95,9.95,9.91,9.93,247600.0,8.6568,8.6568,8.622,8.6394,247600.0
2012-10-22 14:10:00,9.94,9.94,9.93,9.94,5900.0,8.6481,8.6481,8.6394,8.6481,5900.0
2012-10-22 14:15:00,9.94,9.98,9.94,9.98,95300.0,8.6481,8.6829,8.6481,8.6829,95300.0
2012-10-22 14:20:00,9.98,10.01,9.97,10.01,150000.0,8.6829,8.709,8.6742,8.709,150000.0
2012-10-22 14:25:00,10.01,10.01,10.0,10.01,16900.0,8.709,8.709,8.7003,8.709,16900.0
2012-10-22 14:30:00,10.01,10.03,10.0,10.03,51100.0,8.709,8.7264,8.7003,8.7264,51100.0
2012-10-22 14:35:00,10.03,10.05,10.02,10.05,58200.0,8.7264,8.7438,8.7177,8.7438,58200.0
2012-10-22 14:40:00,10.04,10.08,10.04,10.07,67900.0,8.7351,8.7699,8.7351,8.7612,67900.0
2012-10-22 14:45:00,10.07,10.07,10.03,10.04,102800.0,8.7612,8.7612,8.7264,8.7351,102800.0
2012-10-22 14:50:00,10.04,10.05,10.03,10.05,17000.0,8.7351,8.7438,8.7264,8.7438,17000.0
2012-10-22 14:55:00,10.04,10.07,10.04,10.06,76300.0,8.7351,8.7612,8.7351,8.7525,76300.0
2012-10-22 15:00:00,10.06,10.06,10.03,10.05,99900.0,8.7525,8.7525,8.7264,8.7438,99900.0
2012-10-22 15:05:00,10.05,10.05,10.03,10.04,97300.0,8.7438,8.7438,8.7264,8.7351,97300.0
2012-10-22 15:10:00,10.04,10.1,10.03,10.07,117800.0,8.7351,8.7873,8.7264,8.7612,117800.0
2012-10-22 15:15:00,10.08,10.1,10.06,10.08,95600.0,8.7699,8.7873,8.7525,8.7699,95600.0
2012-10-22 15:20:00,10.08,10.08,10.06,10.07,49800.0,8.7699,8.7699,8.7525,8.7612,49800.0
2012-10-22 15:25:00,10.07,10.09,10.05,10.07,136400.0,8.7612,8.7786,8.7438,8.7612,136400.0
2012-10-22 15:30:00,10.07,10.08,10.05,10.08,88300.0,8.7612,8.7699,8.7438,8.7699,88300.0
2012-10-22 15:35:00,10.08,10.09,10.06,10.08,103300.0,8.7699,8.7786,8.7525,8.7699,103300.0
2012-10-22 15:40:00,10.09,10.09,10.05,10.06,137600.0,8.7786,8.7786,8.7438,8.7525,137600.0
2012-10-22 15:45:00,10.07,10.1,10.07,10.1,124600.0,8.7612,8.7873,8.7612,8.7873,124600.0
2012-10-22 15:50:00,10.1,10.11,10.09,10.1,180400.0,8.7873,8.796,8.7786,8.7873,180400.0
2012-10-22 15:55:00,10.1,10.15,10.1,10.13,374900.0,8.7873,8.8308,8.7873,8.8134,374900.0
2012-10-23 09:30:00,10.14,10.24,10.08,10.19,335800.0,8.8221,8.9091,8.7699,8.8656,335800.0
2012-10-23 09:35:00,10.19,10.19,10.06,10.11,208300.0,8.8656,8.8656,8.7525,8.796,208300.0
2012-10-23 09:40:00,10.11,10.15,10.02,10.02,460500.0,8.796,8.8308,8.7177,8.7177,460500.0
2012-10-23 09:45:00,10.03,10.05,10.01,10.03,64200.0,8.7264,8.7438,8.709,8.7264,64200.0
2012-10-23 09:50:00,10.02,10.06,10.02,10.04,91700.0,8.7177,8.7525,8.7177,8.7351,91700.0
2012-10-23 09:55:00,10.03,10.05,10.02,10.05,14800.0,8.7264,8.7438,8.7177,8.7438,14800.0
2012-10-23 10:00:00,10.04,10.08,10.04,10.04,45100.0,8.7351,8.7699,8.7351,8.7351,45100.0
2012-10-23 10:05:00,10.04,10.06,10.03,10.04,79000.0,8.7351,8.7525,8.7264,8.7351,79000.0
2012-10-23 10:10:00,10.03,10.04,9.97,9.97,133100.0,8.7264,8.7351,8.6742,8.6742,133100.0
2012-10-23 10:15:00,9.97,9.99,9.96,9.96,125200.0,8.6742,8.6916,8.6655,8.6655,125200.0
2012-10-23 10:20:00,9.96,9.97,9.91,9.95,219700.0,8.6655,8.6742,8.622,8.6568,219700.0
2012-10-23 10:25:00,9.95,10.0,9.95,10.0,54900.0,8.6568,8.7003,8.6568,8.7003,54900.0
2012-10-23 10:30:00,10.0,10.0,9.96,9.96,78500.0,8.7003,8.7003,8.6655,8.6655,78500.0
2012-10-23 10:35:00,9.96,9.97,9.94,9.95,36200.0,8.6655,8.6742,8.6481,8.6568,36200.0
2012-10-23 10:40:00,9.95,9.98,9.95,9.97,92200.0,8.6568,8.6829,8.6568,8.6742,92200.0
2012-10-23 10:45:00,9.97,9.99,9.96,9.97,36100.0,8.6742,8.6916,8.6655,8.6742,36100.0
2012-10-23 10:50:00,9.97,9.99,9.96,9.97,101600.0,8.6742,8.6916,8.6655,8.6742,101600.0
2012-10-23 10:55:00,9.98,9.99,9.96,9.97,191600.0,8.6829,8.6916,8.6655,8.6742,191600.0
2012-10-23 11:00:00,9.97,9.98,9.96,9.97,43600.0,8.6742,8.6829,8.6655,8.6742,43600.0
2012-10-23 11:05:00,9.96,9.97,9.94,9.94,57400.0,8.6655,8.6742,8.6481,8.6481,57400.0
2012-10-23 11:10:00,9.95,10.05,9.95,10.02,276500.0,8.6568,8.7438,8.6568,8.7177,276500.0
2012-10-23 11:15:00,10.03,10.05,10.03,10.04,42100.0,8.7264,8.7438,8.7264,8.7351,42100.0
2012-10-23 11:20:00,10.04,10.04,10.01,10.03,83000.0,8.7351,8.7351,8.709,8.7264,83000.0
2012-10-23 11:25:00,10.03,10.05,10.03,10.04,14000.0,8.7264,8.7438,8.7264,8.7351,14000.0
2012-10-23 11:30:00,10.05,10.05,9.98,9.98,150700.0,8.7438,8.7438,8.6829,8.6829,150700.0
2012-10-23 11:35:00,9.99,9.99,9.95,9.96,247800.0,8.6916,8.6916,8.6568,8.6655,247800.0
2012-10-23 11:40:00,9.97,10.0,9.96,9.98,311900.0,8.6742,8.7003,8.6655,8.6829,311900.0
2012-10-23 11:45:00,9.98,10.0,9.98,9.99,31500.0,8.6829,8.7003,8.6829,8.6916,31500.0
2012-10-23 11:50:00,9.99,9.99,9.96,9.96,86600.0,8.6916,8.6916,8.6655,8.6655,86600.0
2012-10-23 11:55:00,9.97,10.0,9.96,9.99,64000.0,8.6742,8.7003,8.6655,8.6916,64000.0
2012-10-23 12:00:00,9.98,9.99,9.98,9.98,10800.0,8.6829,8.6916,8.6829,8.6829,10800.0
2012-10-23 12:05:00,9.98,9.98,9.94,9.97,392800.0,8.6829,8.6829,8.6481,8.6742,392800.0
2012-10-23 12:10:00,9.96,10.0,9.96,9.99,58100.0,8.6655,8.7003,8.6655,8.6916,58100.0
2012-10-23 12:15:00,9.99,9.99,9.94,9.95,153600.0,8.6916,8.6916,8.6481,8.6568,153600.0
2012-10-23 12:20:00,9.95,9.96,9.95,9.96,8000.0,8.6568,8.6655,8.6568,8.6655,8000.0
2012-10-23 12:25:00,9.96,9.96,9.95,9.96,7800.0,8.6655,8.6655,8.6568,8.6655,7800.0
2012-10-23 12:30:00,9.96,9.97,9.95,9.96,44800.0,8.6655,8.6742,8.6568,8.6655,44800.0
2012-10-23 12:35:00,9.96,9.97,9.96,9.96,60100.0,8.6655,8.6742,8.6655,8.6655,60100.0
2012-10-23 12:40:00,9.96,9.97,9.95,9.96,73000.0,8.6655,8.6742,8.6568,8.6655,73000.0
2012-10-23 12:45:00,9.96,9.97,9.95,9.96,62200.0,8.6655,8.6742,8.6568,8.6655,62200.0
2012-10-23 12:50:00,9.96,9.98,9.96,9.97,89300.0,8.6655,8.6829,8.6655,8.6742,89300.0
2012-10-23 12:55:00,9.96,9.98,9.96,9.97,63100.0,8.6655,8.6829,8.6655,8.6742,63100.0
2012-10-23 13:00:00,9.97,10.02,9.96,10.02,238200.0,8.6742,8.7177,8.6655,8.7177,238200.0
2012-10-23 13:05:00,10.02,10.02,9.99,10.01,65400.0,8.7177,8.7177,8.6916,8.709,65400.0
2012-10-23 13:10:00,10.01,10.02,9.99,10.0,58300.0,8.709,8.7177,8.6916,8.7003,58300.0
2012-10-23 13:15:00,10.0,10.02,9.98,9.98,184100.0,8.7003,8.7177,8.6829,8.6829,184100.0
2012-10-23 13:20:00,9.98,10.02,9.98,10.02,46900.0,8.6829,8.7177,8.6829,8.7177,46900.0
2012-10-23 13:25:00,10.01,10.02,9.99,9.99,57700.0,8.709,8.7177,8.6916,8.6916,57700.0
2012-10-23 13:30:00,9.99,10.0,9.97,9.99,118300.0,8.6916,8.7003,8.6742,8.6916,118300.0
2012-10-23 13:35:00,9.99,10.0,9.98,9.99,38600.0,8.6916,8.7003,8.6829,8.6916,38600.0
2012-10-23 13:40:00,9.99,10.03,9.99,10.02,111500.0,8.6916,8.7264,8.6916,8.7177,111500.0
2012-10-23 13:45:00,10.02,10.02,9.99,9.99,109500.0,8.7177,8.7177,8.6916,8.6916,109500.0
2012-10-23 13:50:00,9.99,10.0,9.98,10.0,68200.0,8.6916,8.7003,8.6829,8.7003,68200.0
2012-10-23 13:55:00,10.0,10.01,9.98,10.01,104600.0,8.7003,8.709,8.6829,8.709,104600.0
2012-10-23 14:00:00,10.01,10.08,9.99,10.08,127500.0,8.709,8.7699,8.6916,8.7699,127500.0
2012-10-23 14:05:00,10.07,10.08,10.03,10.06,262800.0,8.7612,8.7699,8.7264,8.7525,262800.0
2012-10-23 14:10:00,10.06,10.08,10.05,10.06,166400.0,8.7525,8.7699,8.7438,8.7525,166400.0
2012-10-23 14:15:00,10.06,10.09,10.06,10.08,74600.0,8.7525,8.7786,8.7525,8.7699,74600.0
2012-10-23 14:20:00,10.07,10.09,10.05,10.09,112300.0,8.7612,8.7786,8.7438,8.7786,112300.0
2012-10-23 14:25:00,10.09,10.1,10.06,10.06,153000.0,8.7786,8.7873,8.7525,8.7525,153000.0
2012-10-23 14:30:00,10.06,10.07,10.06,10.06,41300.0,8.7525,8.7612,8.7525,8.7525,41300.0
2012-10-23 14:35:00,10.06,10.1,10.06,10.09,90000.0,8.7525,8.7873,8.7525,8.7786,90000.0
2012-10-23 14:40:00,10.09,10.12,10.08,10.12,156900.0,8.7786,8.8047,8.7699,8.8047,156900.0
2012-10-23 14:45:00,10.12,10.13,10.1,10.13,272800.0,8.8047,8.8134,8.7873,8.8134,272800.0
2012-10-23 14:50:00,10.13,10.14,10.08,10.11,125800.0,8.8134,8.8221,8.7699,8.796,125800.0
2012-10-23 14:55:00,10.1,10.12,10.1,10.1,57600.0,8.7873,8.8047,8.7873,8.7873,57600.0
2012-10-23 15:00:00,10.1,10.15,10.1,10.13,167400.0,8.7873,8.8308,8.7873,8.8134,167400.0
2012-10-23 15:05:00,10.13,10.14,10.11,10.13,148000.0,8.8134,8.8221,8.796,8.8134,148000.0
2012-10-23 15:10:00,10.13,10.15,10.13,10.14,100000.0,8.8134,8.8308,8.8134,8.8221,100000.0
2012-10-23 15:15:00,10.15,10.17,10.14,10.16,245600.0,8.8308,8.8482,8.8221,8.8395,245600.0
2012-10-23 15:20:00,10.16,10.17,10.16,10.16,64300.0,8.8395,8.8482,8.8395,8.8395,64300.0
2012-10-23 15:25:00,10.16,10.18,10.16,10.17,143300.0,8.8395,8.8569,8.8395,8.8482,143300.0
2012-10-23 15:30:00,10.17,10.18,10.15,10.17,295700.0,8.8482,8.8569,8.8308,8.8482,295700.0
2012-10-23 15:35:00,10.18,10.2,10.17,10.19,403600.0,8.8569,8.8743,8.8482,8.8656,403600.0
2012-10-23 15:40:00,10.19,10.25,10.18,10.22,381100.0,8.8656,8.9178,8.8569,8.8917,381100.0
2012-10-23 15:45:00,10.21,10.21,10.16,10.17,295800.0,8.883,8.883,8.8395,8.8482,295800.0
2012-10-23 15:50:00,10.17,10.18,10.15,10.15,236900.0,8.8482,8.8569,8.8308,8.8308,236900.0
2012-10-23 15:55:00,10.15,10.2,10.14,10.17,620600.0,8.8308,8.8743,8.8221,8.8482,620600.0
2012-10-24 09:30:00,10.08,10.25,10.06,10.21,440500.0,8.7699,8.9178,8.7525,8.883,440500.0
2012-10-24 09:35:00,10.21,10.28,10.17,10.18,426300.0,8.883,8.9439,8.8482,8.8569,426300.0
2012-10-24 09:40:00,10.17,10.21,10.11,10.12,217700.0,8.8482,8.883,8.796,8.8047,217700.0
2012-10-24 09:45:00,10.12,10.15,10.05,10.13,380700.0,8.8047,8.8308,8.7438,8.8134,380700.0
2012-10-24 09:50:00,10.13,10.14,10.08,10.09,124900.0,8.8134,8.8221,8.7699,8.7786,124900.0
2012-10-24 09:55:00,10.1,10.11,10.05,10.09,210500.0,8.7873,8.796,8.7438,8.7786,210500.0
2012-10-24 10:00:00,10.09,10.1,9.98,10.01,313400.0,8.7786,8.7873,8.6829,8.709,313400.0
2012-10-24 10:05:00,10.01,10.02,9.92,9.92,238600.0,8.709,8.7177,8.6307,8.6307,238600.0
2012-10-24 10:10:00,9.92,9.95,9.86,9.9,523800.0,8.6307,8.6568,8.5784,8.6133,523800.0
2012-10-24 10:15:00,9.9,10.08,9.9,10.04,433600.0,8.6133,8.7699,8.6133,8.7351,433600.0
2012-10-24 10:20:00,10.03,10.04,9.95,9.99,180200.0,8.7264,8.7351,8.6568,8.6916,180200.0
2012-10-24 10:25:00,9.98,10.03,9.96,9.97,102000.0,8.6829,8.7264,8.6655,8.6742,102000.0
2012-10-24 10:30:00,9.96,10.04,9.96,10.01,229800.0,8.6655,8.7351,8.6655,8.709,229800.0
2012-10-24 10:35:00,10.01,10.14,10.0,10.14,362900.0,8.709,8.8221,8.7003,8.8221,362900.0
2012-10-24 10:40:00,10.13,10.14,10.05,10.08,185100.0,8.8134,8.8221,8.7438,8.7699,185100.0
2012-10-24 10:45:00,10.08,10.08,10.02,10.02,371700.0,8.7699,8.7699,8.7177,8.7177,371700.0
2012-10-24 10:50:00,10.03,10.03,9.92,9.94,270900.0,8.7264,8.7264,8.6307,8.6481,270900.0
2012-10-24 10:55:00,9.94,9.94,9.88,9.88,128600.0,8.6481,8.6481,8.5958,8.5958,128600.0
2012-10-24 11:00:00,9.88,9.94,9.88,9.91,149200.0,8.5958,8.6481,8.5958,8.622,149200.0
2012-10-24 11:05:00,9.92,9.95,9.89,9.95,168100.0,8.6307,8.6568,8.6046,8.6568,168100.0
2012-10-24 11:10:00,9.95,9.96,9.91,9.91,77400.0,8.6568,8.6655,8.622,8.622,77400.0
2012-10-24 11:15:00,9.91,9.93,9.91,9.92,90600.0,8.622,8.6394,8.622,8.6307,90600.0
2012-10-24 11:20:00,9.92,9.93,9.91,9.91,20200.0,8.6307,8.6394,8.622,8.622,20200.0
2012-10-24 11:25:00,9.92,9.92,9.85,9.88,235300.0,8.6307,8.6307,8.5697,8.5958,235300.0
2012-10-24 11:30:00,9.88,9.93,9.88,9.91,89700.0,8.5958,8.6394,8.5958,8.622,89700.0
2012-10-24 11:35:00,9.92,9.92,9.85,9.86,118600.0,8.6307,8.6307,8.5697,8.5784,118600.0
2012-10-24 11:40:00,9.85,9.87,9.85,9.87,116700.0,8.5697,8.5871,8.5697,8.5871,116700.0
2012-10-24 11:45:00,9.86,9.9,9.86,9.87,131100.0,8.5784,8.6133,8.5784,8.5871,131100.0
2012-10-24 11:50:00,9.88,9.89,9.87,9.87,21500.0,8.5958,8.6046,8.5871,8.5871,21500.0
2012-10-24 11:55:00,9.87,9.88,9.85,9.86,28600.0,8.5871,8.5958,8.5697,8.5784,28600.0
2012-10-24 12:00:00,9.86,9.9,9.85,9.9,116200.0,8.5784,8.6133,8.5697,8.6133,116200.0
2012-10-24 12:05:00,9.9,9.9,9.89,9.9,36500.0,8.6133,8.6133,8.6046,8.6133,36500.0
2012-10-24 12:10:00,9.9,9.9,9.87,9.87,56500.0,8.6133,8.6133,8.5871,8.5871,56500.0
2012-10-24 12:15:00,9.88,9.88,9.86,9.86,29000.0,8.5958,8.5958,8.5784,8.5784,29000.0
2012-10-24 12:20:00,9.86,9.87,9.86,9.86,20900.0,8.5784,8.5871,8.5784,8.5784,20900.0
2012-10-24 12:25:00,9.86,9.87,9.81,9.82,161900.0,8.5784,8.5871,8.5349,8.5436,161900.0
2012-10-24 12:30:00,9.83,9.88,9.81,9.88,433600.0,8.5523,8.5958,8.5349,8.5958,433600.0
2012-10-24 12:35:00,9.87,9.88,9.83,9.84,255900.0,8.5871,8.5958,8.5523,8.561,255900.0
2012-10-24 12:40:00,9.84,9.95,9.84,9.95,285200.0,8.561,8.6568,8.561,8.6568,285200.0
2012-10-24 12:45:00,9.95,9.95,9.88,9.88,114000.0,8.6568,8.6568,8.5958,8.5958,114000.0
2012-10-24 12:50:00,9.88,9.91,9.88,9.9,93900.0,8.5958,8.622,8.5958,8.6133,93900.0
2012-10-24 12:55:00,9.9,9.9,9.86,9.86,78000.0,8.6133,8.6133,8.5784,8.5784,78000.0
2012-10-24 13:00:00,9.86,9.87,9.84,9.85,40900.0,8.5784,8.5871,8.561,8.5697,40900.0
2012-10-24 13:05:00,9.84,9.85,9.83,9.83,56700.0,8.561,8.5697,8.5523,8.5523,56700.0
2012-10-24 13:10:00,9.83,9.84,9.82,9.82,92600.0,8.5523,8.561,8.5436,8.5436,92600.0
2012-10-24 13:15:00,9.83,9.88,9.83,9.87,174800.0,8.5523,8.5958,8.5523,8.5871,174800.0
2012-10-24 13:20:00,9.86,9.87,9.86,9.87,30300.0,8.5784,8.5871,8.5784,8.5871,30300.0
2012-10-24 13:25:00,9.86,9.87,9.86,9.86,19500.0,8.5784,8.5871,8.5784,8.5784,19500.0
2012-10-24 13:30:00,9.86,9.88,9.85,9.85,91900.0,8.5784,8.5958,8.5697,8.5697,91900.0
2012-10-24 13:35:00,9.86,9.87,9.85,9.86,18300.0,8.5784,8.5871,8.5697,8.5784,18300.0
2012-10-24 13:40:00,9.87,9.88,9.85,9.85,49600.0,8.5871,8.5958,8.5697,8.5697,49600.0
2012-10-24 13:45:00,9.86,9.89,9.86,9.89,87800.0,8.5784,8.6046,8.5784,8.6046,87800.0
2012-10-24 13:50:00,9.89,9.89,9.87,9.87,44100.0,8.6046,8.6046,8.5871,8.5871,44100.0
2012-10-24 13:55:00,9.87,9.88,9.87,9.87,20300.0,8.5871,8.5958,8.5871,8.5871,20300.0
2012-10-24 14:00:00,9.87,9.88,9.86,9.86,53300.0,8.5871,8.5958,8.5784,8.5784,53300.0
2012-10-24 14:05:00,9.86,9.87,9.86,9.86,26900.0,8.5784,8.5871,8.5784,8.5784,26900.0
2012-10-24 14:10:00,9.86,9.87,9.86,9.87,49700.0,8.5784,8.5871,8.5784,8.5871,49700.0
2012-10-24 14:15:00,9.86,9.9,9.84,9.88,211800.0,8.5784,8.6133,8.561,8.5958,211800.0
2012-10-24 14:20:00,9.88,9.99,9.87,9.99,379000.0,8.5958,8.6916,8.5871,8.6916,379000.0
2012-10-24 14:25:00,9.99,10.0,9.94,9.95,114600.0,8.6916,8.7003,8.6481,8.6568,114600.0
2012-10-24 14:30:00,9.94,9.97,9.92,9.93,116900.0,8.6481,8.6742,8.6307,8.6394,116900.0
2012-10-24 14:35:00,9.93,9.96,9.92,9.94,117600.0,8.6394,8.6655,8.6307,8.6481,117600.0
2012-10-24 14:40:00,9.94,9.98,9.94,9.98,135000.0,8.6481,8.6829,8.6481,8.6829,135000.0
2012-10-24 14:45:00,9.98,9.98,9.96,9.98,80700.0,8.6829,8.6829,8.6655,8.6829,80700.0
2012-10-24 14:50:00,9.97,10.0,9.94,10.0,174600.0,8.6742,8.7003,8.6481,8.7003,174600.0
2012-10-24 14:55:00,10.0,10.01,9.99,10.01,164700.0,8.7003,8.709,8.6916,8.709,164700.0
2012-10-24 15:00:00,10.01,10.03,9.98,10.0,185000.0,8.709,8.7264,8.6829,8.7003,185000.0
2012-10-24 15:05:00,9.99,9.99,9.97,9.99,75600.0,8.6916,8.6916,8.6742,8.6916,75600.0
2012-10-24 15:10:00,9.99,9.99,9.95,9.95,93000.0,8.6916,8.6916,8.6568,8.6568,93000.0
2012-10-24 15:15:00,9.95,9.97,9.91,9.92,150500.0,8.6568,8.6742,8.622,8.6307,150500.0
2012-10-24 15:20:00,9.92,9.93,9.87,9.9,120100.0,8.6307,8.6394,8.5871,8.6133,120100.0
2012-10-24 15:25:00,9.9,9.91,9.88,9.91,90700.0,8.6133,8.622,8.5958,8.622,90700.0
2012-10-24 15:30:00,9.91,9.97,9.91,9.95,496200.0,8.622,8.6742,8.622,8.6568,496200.0
2012-10-24 15:35:00,9.95,9.96,9.94,9.96,175700.0,8.6568,8.6655,8.6481,8.6655,175700.0
2012-10-24 15:40:00,9.96,10.01,9.94,9.98,520100.0,8.6655,8.709,8.6481,8.6829,520100.0
2012-10-24 15:45:00,9.98,10.04,9.97,10.03,377400.0,8.6829,8.7351,8.6742,8.7264,377400.0
2012-10-24 15:50:00,10.02,10.04,10.0,10.01,411700.0,8.7177,8.7351,8.7003,8.709,411700.0
2012-10-24 15:55:00,10.02,10.04,10.0,10.02,559400.0,8.7177,8.7351,8.7003,8.7177,559400.0
2012-10-25 09:30:00,10.05,10.1,9.94,9.96,226200.0,8.7438,8.7873,8.6481,8.6655,226200.0
2012-10-25 09:35:00,9.96,9.97,9.94,9.94,173100.0,8.6655,8.6742,8.6481,8.6481,173100.0
2012-10-25 09:40:00,9.94,9.96,9.9,9.9,218400.0,8.6481,8.6655,8.6133,8.6133,218400.0
2012-10-25 09:45:00,9.91,9.96,9.9,9.93,209700.0,8.622,8.6655,8.6133,8.6394,209700.0
2012-10-25 09:50:00,9.93,9.95,9.85,9.86,249200.0,8.6394,8.6568,8.5697,8.5784,249200.0
2012-10-25 09:55:00,9.87,9.9,9.86,9.9,102200.0,8.5871,8.6133,8.5784,8.6133,102200.0
2012-10-25 10:00:00,9.89,9.93,9.89,9.93,80300.0,8.6046,8.6394,8.6046,8.6394,80300.0
2012-10-25 10:05:00,9.93,9.94,9.9,9.92,110500.0,8.6394,8.6481,8.6133,8.6307,110500.0
2012-10-25 10:10:00,9.91,9.92,9.89,9.89,37600.0,8.622,8.6307,8.6046,8.6046,37600.0
2012-10-25 10:15:00,9.89,9.91,9.88,9.89,81900.0,8.6046,8.622,8.5958,8.6046,81900.0
2012-10-25 10:20:00,9.9,9.9,9.89,9.89,11600.0,8.6133,8.6133,8.6046,8.6046,11600.0
2012-10-25 10:25:00,9.89,9.9,9.87,9.88,106900.0,8.6046,8.6133,8.5871,8.5958,106900.0
2012-10-25 10:30:00,9.89,9.89,9.87,9.87,218600.0,8.6046,8.6046,8.5871,8.5871,218600.0
2012-10-25 10:35:00,9.87,9.88,9.87,9.88,22100.0,8.5871,8.5958,8.5871,8.5958,22100.0
2012-10-25 10:40:00,9.88,9.88,9.83,9.85,158800.0,8.5958,8.5958,8.5523,8.5697,158800.0
2012-10-25 10:45:00,9.85,9.85,9.81,9.81,103400.0,8.5697,8.5697,8.5349,8.5349,103400.0
2012-10-25 10:50:00,9.82,9.82,9.8,9.8,80200.0,8.5436,8.5436,8.5262,8.5262,80200.0
2012-10-25 10:55:00,9.8,9.82,9.79,9.79,183900.0,8.5262,8.5436,8.5175,8.5175,183900.0
2012-10-25 11:00:00,9.79,9.81,9.79,9.81,71600.0,8.5175,8.5349,8.5175,8.5349,71600.0
2012-10-25 11:05:00,9.8,9.81,9.8,9.81,23200.0,8.5262,8.5349,8.5262,8.5349,23200.0
2012-10-25 11:10:00,9.8,9.81,9.78,9.78,167600.0,8.5262,8.5349,8.5088,8.5088,167600.0
2012-10-25 11:15:00,9.79,9.79,9.76,9.76,145000.0,8.5175,8.5175,8.4914,8.4914,145000.0
2012-10-25 11:20:00,9.76,9.77,9.73,9.74,267400.0,8.4914,8.5001,8.4653,8.474,267400.0
2012-10-25 11:25:00,9.75,9.75,9.7,9.71,70200.0,8.4827,8.4827,8.4392,8.4479,70200.0
2012-10-25 11:30:00,9.71,9.72,9.7,9.7,102900.0,8.4479,8.4566,8.4392,8.4392,102900.0
2012-10-25 11:35:00,9.7,9.71,9.68,9.69,120400.0,8.4392,8.4479,8.4218,8.4305,120400.0
2012-10-25 11:40:00,9.69,9.7,9.67,9.67,114700.0,8.4305,8.4392,8.4131,8.4131,114700.0
2012-10-25 11:45:00,9.67,9.67,9.61,9.63,331600.0,8.4131,8.4131,8.3609,8.3783,331600.0
2012-10-25 11:50:00,9.63,9.64,9.59,9.61,239200.0,8.3783,8.387,8.3435,8.3609,239200.0
2012-10-25 11:55:00,9.62,9.65,9.61,9.64,122900.0,8.3696,8.3957,8.3609,8.387,122900.0
2012-10-25 12:00:00,9.65,9.65,9.64,9.64,42600.0,8.3957,8.3957,8.387,8.387,42600.0
2012-10-25 12:05:00,9.64,9.66,9.63,9.64,261400.0,8.387,8.4044,8.3783,8.387,261400.0
2012-10-25 12:10:00,9.64,9.68,9.64,9.68,173500.0,8.387,8.4218,8.387,8.4218,173500.0
2012-10-25 12:15:00,9.68,9.69,9.65,9.67,136600.0,8.4218,8.4305,8.3957,8.4131,136600.0
2012-10-25 12:20:00,9.67,9.67,9.65,9.65,42200.0,8.4131,8.4131,8.3957,8.3957,42200.0
2012-10-25 12:25:00,9.65,9.66,9.65,9.66,21100.0,8.3957,8.4044,8.3957,8.4044,21100.0
2012-10-25 12:30:00,9.66,9.69,9.65,9.68,192100.0,8.4044,8.4305,8.3957,8.4218,192100.0
2012-10-25 12:35:00,9.68,9.69,9.67,9.69,70700.0,8.4218,8.4305,8.4131,8.4305,70700.0
2012-10-25 12:40:00,9.69,9.7,9.67,9.69,109000.0,8.4305,8.4392,8.4131,8.4305,109000.0
2012-10-25 12:45:00,9.69,9.7,9.67,9.68,105800.0,8.4305,8.4392,8.4131,8.4218,105800.0
2012-10-25 12:50:00,9.68,9.68,9.64,9.66,211200.0,8.4218,8.4218,8.387,8.4044,211200.0
2012-10-25 12:55:00,9.66,9.68,9.65,9.68,81200.0,8.4044,8.4218,8.3957,8.4218,81200.0
2012-10-25 13:00:00,9.68,9.68,9.67,9.67,48400.0,8.4218,8.4218,8.4131,8.4131,48400.0
2012-10-25 13:05:00,9.67,9.7,9.67,9.69,249600.0,8.4131,8.4392,8.4131,8.4305,249600.0
2012-10-25 13:10:00,9.68,9.69,9.67,9.67,150200.0,8.4218,8.4305,8.4131,8.4131,150200.0
2012-10-25 13:15:00,9.67,9.68,9.67,9.67,32600.0,8.4131,8.4218,8.4131,8.4131,32600.0
2012-10-25 13:20:00,9.67,9.68,9.66,9.67,59500.0,8.4131,8.4218,8.4044,8.4131,59500.0
2012-10-25 13:25:00,9.67,9.69,9.66,9.69,166600.0,8.4131,8.4305,8.4044,8.4305,166600.0
2012-10-25 13:30:00,9.69,9.7,9.68,9.69,273300.0,8.4305,8.4392,8.4218,8.4305,273300.0
2012-10-25 13:35:00,9.69,9.7,9.68,9.7,140600.0,8.4305,8.4392,8.4218,8.4392,140600.0
2012-10-25 13:40:00,9.7,9.71,9.69,9.71,84400.0,8.4392,8.4479,8.4305,8.4479,84400.0
2012-10-25 13:45:00,9.7,9.71,9.7,9.71,66100.0,8.4392,8.4479,8.4392,8.4479,66100.0
2012-10-25 13:50:00,9.71,9.71,9.7,9.7,146000.0,8.4479,8.4479,8.4392,8.4392,146000.0
2012-10-25 13:55:00,9.71,9.73,9.7,9.73,83300.0,8.4479,8.4653,8.4392,8.4653,83300.0
2012-10-25 14:00:00,9.73,9.74,9.7,9.71,181800.0,8.4653,8.474,8.4392,8.4479,181800.0
2012-10-25 14:05:00,9.7,9.71,9.7,9.71,47100.0,8.4392,8.4479,8.4392,8.4479,47100.0
2012-10-25 14:10:00,9.7,9.74,9.7,9.71,166900.0,8.4392,8.474,8.4392,8.4479,166900.0
2012-10-25 14:15:00,9.71,9.72,9.67,9.67,171500.0,8.4479,8.4566,8.4131,8.4131,171500.0
2012-10-25 14:20:00,9.67,9.68,9.67,9.68,46700.0,8.4131,8.4218,8.4131,8.4218,46700.0
2012-10-25 14:25:00,9.67,9.68,9.66,9.67,155900.0,8.4131,8.4218,8.4044,8.4131,155900.0
2012-10-25 14:30:00,9.66,9.68,9.66,9.66,72100.0,8.4044,8.4218,8.4044,8.4044,72100.0
2012-10-25 14:35:00,9.67,9.68,9.66,9.67,54600.0,8.4131,8.4218,8.4044,8.4131,54600.0
2012-10-25 14:40:00,9.68,9.7,9.67,9.67,126600.0,8.4218,8.4392,8.4131,8.4131,126600.0
2012-10-25 14:45:00,9.67,9.68,9.67,9.67,13500.0,8.4131,8.4218,8.4131,8.4131,13500.0
2012-10-25 14:50:00,9.67,9.68,9.66,9.66,119700.0,8.4131,8.4218,8.4044,8.4044,119700.0
2012-10-25 14:55:00,9.67,9.67,9.64,9.64,140300.0,8.4131,8.4131,8.387,8.387,140300.0
2012-10-25 15:00:00,9.64,9.68,9.64,9.68,92800.0,8.387,8.4218,8.387,8.4218,92800.0
2012-10-25 15:05:00,9.68,9.68,9.65,9.66,84900.0,8.4218,8.4218,8.3957,8.4044,84900.0
2012-10-25 15:10:00,9.66,9.66,9.64,9.65,138900.0,8.4044,8.4044,8.387,8.3957,138900.0
2012-10-25 15:15:00,9.65,9.65,9.63,9.63,124700.0,8.3957,8.3957,8.3783,8.3783,124700.0
2012-10-25 15:20:00,9.63,9.64,9.56,9.58,335300.0,8.3783,8.387,8.3174,8.3348,335300.0
2012-10-25 15:25:00,9.58,9.58,9.55,9.57,165800.0,8.3348,8.3348,8.3087,8.3261,165800.0
2012-10-25 15:30:00,9.57,9.62,9.57,9.62,210800.0,8.3261,8.3696,8.3261,8.3696,210800.0
2012-10-25 15:35:00,9.62,9.65,9.62,9.64,196900.0,8.3696,8.3957,8.3696,8.387,196900.0
2012-10-25 15:40:00,9.65,9.65,9.62,9.64,323600.0,8.3957,8.3957,8.3696,8.387,323600.0
2012-10-25 15:45:00,9.64,9.64,9.61,9.62,249000.0,8.387,8.387,8.3609,8.3696,249000.0
2012-10-25 15:50:00,9.62,9.66,9.61,9.62,533300.0,8.3696,8.4044,8.3609,8.3696,533300.0
2012-10-25 15:55:00,9.63,9.64,9.62,9.63,418000.0,8.3783,8.387,8.3696,8.3783,418000.0
2012-10-26 09:30:00,9.7,9.77,9.68,9.71,139600.0,8.4392,8.5001,8.4218,8.4479,139600.0
2012-10-26 09:35:00,9.71,9.77,9.68,9.75,178300.0,8.4479,8.5001,8.4218,8.4827,178300.0
2012-10-26 09:40:00,9.75,9.75,9.65,9.65,96500.0,8.4827,8.4827,8.3957,8.3957,96500.0
2012-10-26 09:45:00,9.66,9.72,9.64,9.7,150300.0,8.4044,8.4566,8.387,8.4392,150300.0
2012-10-26 09:50:00,9.7,9.71,9.69,9.7,133300.0,8.4392,8.4479,8.4305,8.4392,133300.0
2012-10-26 09:55:00,9.7,9.7,9.66,9.67,44300.0,8.4392,8.4392,8.4044,8.4131,44300.0
2012-10-26 10:00:00,9.66,9.67,9.63,9.63,128800.0,8.4044,8.4131,8.3783,8.3783,128800.0
2012-10-26 10:05:00,9.63,9.63,9.6,9.62,83100.0,8.3783,8.3783,8.3522,8.3696,83100.0
2012-10-26 10:10:00,9.62,9.62,9.61,9.62,19600.0,8.3696,8.3696,8.3609,8.3696,19600.0
2012-10-26 10:15:00,9.62,9.65,9.59,9.6,234300.0,8.3696,8.3957,8.3435,8.3522,234300.0
2012-10-26 10:20:00,9.6,9.6,9.58,9.58,82700.0,8.3522,8.3522,8.3348,8.3348,82700.0
2012-10-26 10:25:00,9.58,9.6,9.57,9.58,82200.0,8.3348,8.3522,8.3261,8.3348,82200.0
2012-10-26 10:30:00,9.58,9.58,9.54,9.54,75800.0,8.3348,8.3348,8.3,8.3,75800.0
2012-10-26 10:35:00,9.54,9.55,9.52,9.54,114000.0,8.3,8.3087,8.2826,8.3,114000.0
2012-10-26 10:40:00,9.54,9.55,9.52,9.52,59200.0,8.3,8.3087,8.2826,8.2826,59200.0
2012-10-26 10:45:00,9.52,9.53,9.52,9.52,11600.0,8.2826,8.2913,8.2826,8.2826,11600.0
2012-10-26 10:50:00,9.53,9.54,9.51,9.54,79500.0,8.2913,8.3,8.2739,8.3,79500.0
2012-10-26 10:55:00,9.54,9.56,9.53,9.56,112500.0,8.3,8.3174,8.2913,8.3174,112500.0
2012-10-26 11:00:00,9.55,9.56,9.54,9.55,24800.0,8.3087,8.3174,8.3,8.3087,24800.0
2012-10-26 11:05:00,9.55,9.57,9.53,9.53,240000.0,8.3087,8.3261,8.2913,8.2913,240000.0
2012-10-26 11:10:00,9.54,9.54,9.53,9.53,29200.0,8.3,8.3,8.2913,8.2913,29200.0
2012-10-26 11:15:00,9.53,9.55,9.52,9.54,115700.0,8.2913,8.3087,8.2826,8.3,115700.0
2012-10-26 11:20:00,9.55,9.55,9.53,9.53,20500.0,8.3087,8.3087,8.2913,8.2913,20500.0
2012-10-26 11:25:00,9.53,9.56,9.53,9.55,45200.0,8.2913,8.3174,8.2913,8.3087,45200.0
2012-10-26 11:30:00,9.56,9.56,9.55,9.55,34800.0,8.3174,8.3174,8.3087,8.3087,34800.0
2012-10-26 11:35:00,9.56,9.56,9.52,9.54,90000.0,8.3174,8.3174,8.2826,8.3,90000.0
2012-10-26 11:40:00,9.54,9.54,9.53,9.53,21400.0,8.3,8.3,8.2913,8.2913,21400.0
2012-10-26 11:45:00,9.53,9.54,9.52,9.52,12700.0,8.2913,8.3,8.2826,8.2826,12700.0
2012-10-26 11:50:00,9.53,9.53,9.5,9.52,103800.0,8.2913,8.2913,8.2652,8.2826,103800.0
2012-10-26 11:55:00,9.51,9.52,9.5,9.51,62100.0,8.2739,8.2826,8.2652,8.2739,62100.0
2012-10-26 12:00:00,9.5,9.51,9.49,9.49,478700.0,8.2652,8.2739,8.2565,8.2565,478700.0
2012-10-26 12:05:00,9.49,9.51,9.49,9.51,78200.0,8.2565,8.2739,8.2565,8.2739,78200.0
2012-10-26 12:10:00,9.5,9.53,9.5,9.51,148300.0,8.2652,8.2913,8.2652,8.2739,148300.0
2012-10-26 12:15:00,9.52,9.52,9.51,9.51,15600.0,8.2826,8.2826,8.2739,8.2739,15600.0
2012-10-26 12:20:00,9.51,9.53,9.5,9.51,291200.0,8.2739,8.2913,8.2652,8.2739,291200.0
2012-10-26 12:25:00,9.52,9.53,9.51,9.53,43700.0,8.2826,8.2913,8.2739,8.2913,43700.0
2012-10-26 12:30:00,9.53,9.54,9.5,9.5,72000.0,8.2913,8.3,8.2652,8.2652,72000.0
2012-10-26 12:35:00,9.5,9.52,9.5,9.52,38500.0,8.2652,8.2826,8.2652,8.2826,38500.0
2012-10-26 12:40:00,9.52,9.52,9.5,9.52,41800.0,8.2826,8.2826,8.2652,8.2826,41800.0
2012-10-26 12:45:00,9.52,9.53,9.5,9.51,23400.0,8.2826,8.2913,8.2652,8.2739,23400.0
2012-10-26 12:50:00,9.51,9.51,9.5,9.51,3500.0,8.2739,8.2739,8.2652,8.2739,3500.0
2012-10-26 12:55:00,9.51,9.51,9.5,9.51,26900.0,8.2739,8.2739,8.2652,8.2739,26900.0
2012-10-26 13:00:00,9.5,9.52,9.5,9.51,180100.0,8.2652,8.2826,8.2652,8.2739,180100.0
2012-10-26 13:05:00,9.51,9.52,9.51,9.51,13300.0,8.2739,8.2826,8.2739,8.2739,13300.0
2012-10-26 13:10:00,9.52,9.52,9.51,9.51,9400.0,8.2826,8.2826,8.2739,8.2739,9400.0
2012-10-26 13:15:00,9.51,9.52,9.51,9.52,9600.0,8.2739,8.2826,8.2739,8.2826,9600.0
2012-10-26 13:20:00,9.52,9.52,9.51,9.52,73000.0,8.2826,8.2826,8.2739,8.2826,73000.0
2012-10-26 13:25:00,9.51,9.54,9.51,9.53,215800.0,8.2739,8.3,8.2739,8.2913,215800.0
2012-10-26 13:30:00,9.53,9.54,9.52,9.53,119500.0,8.2913,8.3,8.2826,8.2913,119500.0
2012-10-26 13:35:00,9.52,9.53,9.52,9.52,38700.0,8.2826,8.2913,8.2826,8.2826,38700.0
2012-10-26 13:40:00,9.53,9.54,9.51,9.54,126100.0,8.2913,8.3,8.2739,8.3,126100.0
2012-10-26 13:45:00,9.54,9.54,9.5,9.5,77500.0,8.3,8.3,8.2652,8.2652,77500.0
2012-10-26 13:50:00,9.5,9.52,9.5,9.52,137300.0,8.2652,8.2826,8.2652,8.2826,137300.0
2012-10-26 13:55:00,9.52,9.52,9.49,9.49,200300.0,8.2826,8.2826,8.2565,8.2565,200300.0
2012-10-26 14:00:00,9.49,9.5,9.49,9.49,31000.0,8.2565,8.2652,8.2565,8.2565,31000.0
2012-10-26 14:05:00,9.5,9.51,9.49,9.5,186600.0,8.2652,8.2739,8.2565,8.2652,186600.0
2012-10-26 14:10:00,9.5,9.51,9.49,9.5,85600.0,8.2652,8.2739,8.2565,8.2652,85600.0
2012-10-26 14:15:00,9.49,9.51,9.49,9.51,66700.0,8.2565,8.2739,8.2565,8.2739,66700.0
2012-10-26 14:20:00,9.51,9.51,9.49,9.5,67000.0,8.2739,8.2739,8.2565,8.2652,67000.0
2012-10-26 14:25:00,9.5,9.5,9.49,9.5,53800.0,8.2652,8.2652,8.2565,8.2652,53800.0
2012-10-26 14:30:00,9.5,9.51,9.49,9.51,116300.0,8.2652,8.2739,8.2565,8.2739,116300.0
2012-10-26 14:35:00,9.51,9.51,9.49,9.5,82900.0,8.2739,8.2739,8.2565,8.2652,82900.0
2012-10-26 14:40:00,9.5,9.51,9.49,9.5,166600.0,8.2652,8.2739,8.2565,8.2652,166600.0
2012-10-26 14:45:00,9.5,9.51,9.49,9.5,65400.0,8.2652,8.2739,8.2565,8.2652,65400.0
2012-10-26 14:50:00,9.5,9.51,9.49,9.51,96600.0,8.2652,8.2739,8.2565,8.2739,96600.0
2012-10-26 14:55:00,9.51,9.52,9.5,9.51,72100.0,8.2739,8.2826,8.2652,8.2739,72100.0
2012-10-26 15:00:00,9.5,9.52,9.5,9.52,68300.0,8.2652,8.2826,8.2652,8.2826,68300.0
2012-10-26 15:05:00,9.51,9.52,9.51,9.51,17300.0,8.2739,8.2826,8.2739,8.2739,17300.0
2012-10-26 15:10:00,9.52,9.52,9.51,9.52,24900.0,8.2826,8.2826,8.2739,8.2826,24900.0
2012-10-26 15:15:00,9.51,9.52,9.51,9.52,47800.0,8.2739,8.2826,8.2739,8.2826,47800.0
2012-10-26 15:20:00,9.52,9.52,9.51,9.52,24300.0,8.2826,8.2826,8.2739,8.2826,24300.0
2012-10-26 15:25:00,9.52,9.57,9.51,9.57,329600.0,8.2826,8.3261,8.2739,8.3261,329600.0
2012-10-26 15:30:00,9.56,9.57,9.52,9.54,174200.0,8.3174,8.3261,8.2826,8.3,174200.0
2012-10-26 15:35:00,9.54,9.55,9.53,9.54,210700.0,8.3,8.3087,8.2913,8.3,210700.0
2012-10-26 15:40:00,9.54,9.57,9.53,9.55,253600.0,8.3,8.3261,8.2913,8.3087,253600.0
2012-10-26 15:45:00,9.55,9.55,9.52,9.55,234300.0,8.3087,8.3087,8.2826,8.3087,234300.0
2012-10-26 15:50:00,9.55,9.65,9.54,9.63,607800.0,8.3087,8.3957,8.3,8.3783,607800.0
2012-10-26 15:55:00,9.62,9.66,9.62,9.63,743000.0,8.3696,8.4044,8.3696,8.3783,743000.0
2012-10-31 09:30:00,9.53,9.66,9.5,9.51,251600.0,8.2913,8.4044,8.2652,8.2739,251600.0
2012-10-31 09:35:00,9.5,9.66,9.5,9.65,246600.0,8.2652,8.4044,8.2652,8.3957,246600.0
2012-10-31 09:40:00,9.64,9.65,9.6,9.61,236700.0,8.387,8.3957,8.3522,8.3609,236700.0
2012-10-31 09:45:00,9.6,9.75,9.6,9.75,308200.0,8.3522,8.4827,8.3522,8.4827,308200.0
2012-10-31 09:50:00,9.75,9.79,9.74,9.74,230400.0,8.4827,8.5175,8.474,8.474,230400.0
2012-10-31 09:55:00,9.74,9.77,9.72,9.72,99100.0,8.474,8.5001,8.4566,8.4566,99100.0
2012-10-31 10:00:00,9.72,9.74,9.72,9.74,57000.0,8.4566,8.474,8.4566,8.474,57000.0
2012-10-31 10:05:00,9.73,9.74,9.71,9.72,62700.0,8.4653,8.474,8.4479,8.4566,62700.0
2012-10-31 10:10:00,9.71,9.72,9.59,9.62,240800.0,8.4479,8.4566,8.3435,8.3696,240800.0
2012-10-31 10:15:00,9.61,9.65,9.61,9.62,101200.0,8.3609,8.3957,8.3609,8.3696,101200.0
2012-10-31 10:20:00,9.62,9.68,9.62,9.68,81700.0,8.3696,8.4218,8.3696,8.4218,81700.0
2012-10-31 10:25:00,9.69,9.71,9.68,9.71,111200.0,8.4305,8.4479,8.4218,8.4479,111200.0
2012-10-31 10:30:00,9.71,9.71,9.68,9.71,63300.0,8.4479,8.4479,8.4218,8.4479,63300.0
2012-10-31 10:35:00,9.71,9.74,9.7,9.71,121100.0,8.4479,8.474,8.4392,8.4479,121100.0
2012-10-31 10:40:00,9.71,9.74,9.7,9.74,88400.0,8.4479,8.474,8.4392,8.474,88400.0
2012-10-31 10:45:00,9.73,9.79,9.72,9.79,84500.0,8.4653,8.5175,8.4566,8.5175,84500.0
2012-10-31 10:50:00,9.78,9.79,9.78,9.79,125200.0,8.5088,8.5175,8.5088,8.5175,125200.0
2012-10-31 10:55:00,9.79,9.79,9.78,9.79,104700.0,8.5175,8.5175,8.5088,8.5175,104700.0
2012-10-31 11:00:00,9.79,9.82,9.77,9.77,306300.0,8.5175,8.5436,8.5001,8.5001,306300.0
2012-10-31 11:05:00,9.77,9.79,9.75,9.75,330200.0,8.5001,8.5175,8.4827,8.4827,330200.0
2012-10-31 11:10:00,9.75,9.76,9.74,9.76,61700.0,8.4827,8.4914,8.474,8.4914,61700.0
2012-10-31 11:15:00,9.76,9.76,9.74,9.75,146400.0,8.4914,8.4914,8.474,8.4827,146400.0
2012-10-31 11:20:00,9.75,9.75,9.73,9.74,40400.0,8.4827,8.4827,8.4653,8.474,40400.0
2012-10-31 11:25:00,9.74,9.74,9.71,9.73,104000.0,8.474,8.474,8.4479,8.4653,104000.0
2012-10-31 11:30:00,9.74,9.76,9.7,9.72,156500.0,8.474,8.4914,8.4392,8.4566,156500.0
2012-10-31 11:35:00,9.71,9.72,9.71,9.71,13900.0,8.4479,8.4566,8.4479,8.4479,13900.0
2012-10-31 11:40:00,9.71,9.72,9.68,9.68,98300.0,8.4479,8.4566,8.4218,8.4218,98300.0
2012-10-31 11:45:00,9.68,9.71,9.68,9.7,57500.0,8.4218,8.4479,8.4218,8.4392,57500.0
2012-10-31 11:50:00,9.7,9.72,9.69,9.7,62700.0,8.4392,8.4566,8.4305,8.4392,62700.0
2012-10-31 11:55:00,9.7,9.7,9.69,9.7,12700.0,8.4392,8.4392,8.4305,8.4392,12700.0
2012-10-31 12:00:00,9.69,9.7,9.68,9.7,62200.0,8.4305,8.4392,8.4218,8.4392,62200.0
2012-10-31 12:05:00,9.69,9.7,9.69,9.7,12200.0,8.4305,8.4392,8.4305,8.4392,12200.0
2012-10-31 12:10:00,9.69,9.69,9.66,9.66,77700.0,8.4305,8.4305,8.4044,8.4044,77700.0
2012-10-31 12:15:00,9.66,9.67,9.65,9.65,30500.0,8.4044,8.4131,8.3957,8.3957,30500.0
2012-10-31 12:20:00,9.66,9.67,9.65,9.66,84400.0,8.4044,8.4131,8.3957,8.4044,84400.0
2012-10-31 12:25:00,9.66,9.69,9.65,9.66,83700.0,8.4044,8.4305,8.3957,8.4044,83700.0
2012-10-31 12:30:00,9.66,9.69,9.65,9.68,36300.0,8.4044,8.4305,8.3957,8.4218,36300.0
2012-10-31 12:35:00,9.67,9.67,9.64,9.65,54600.0,8.4131,8.4131,8.387,8.3957,54600.0
2012-10-31 12:40:00,9.64,9.64,9.62,9.63,49100.0,8.387,8.387,8.3696,8.3783,49100.0
2012-10-31 12:45:00,9.63,9.63,9.6,9.62,231700.0,8.3783,8.3783,8.3522,8.3696,231700.0
2012-10-31 12:50:00,9.62,9.64,9.61,9.63,88300.0,8.3696,8.387,8.3609,8.3783,88300.0
2012-10-31 12:55:00,9.63,9.66,9.63,9.65,58000.0,8.3783,8.4044,8.3783,8.3957,58000.0
2012-10-31 13:00:00,9.64,9.64,9.63,9.64,18900.0,8.387,8.387,8.3783,8.387,18900.0
2012-10-31 13:05:00,9.63,9.66,9.63,9.66,41900.0,8.3783,8.4044,8.3783,8.4044,41900.0
2012-10-31 13:10:00,9.65,9.66,9.61,9.62,54200.0,8.3957,8.4044,8.3609,8.3696,54200.0
2012-10-31 13:15:00,9.62,9.62,9.6,9.62,83500.0,8.3696,8.3696,8.3522,8.3696,83500.0
2012-10-31 13:20:00,9.62,9.63,9.61,9.62,29400.0,8.3696,8.3783,8.3609,8.3696,29400.0
2012-10-31 13:25:00,9.63,9.63,9.61,9.61,41300.0,8.3783,8.3783,8.3609,8.3609,41300.0
2012-10-31 13:30:00,9.61,9.63,9.61,9.62,69300.0,8.3609,8.3783,8.3609,8.3696,69300.0
2012-10-31 13:35:00,9.62,9.63,9.62,9.63,10400.0,8.3696,8.3783,8.3696,8.3783,10400.0
2012-10-31 13:40:00,9.63,9.63,9.62,9.63,16900.0,8.3783,8.3783,8.3696,8.3783,16900.0
2012-10-31 13:45:00,9.63,9.65,9.62,9.65,52300.0,8.3783,8.3957,8.3696,8.3957,52300.0
2012-10-31 13:50:00,9.65,9.66,9.62,9.63,104000.0,8.3957,8.4044,8.3696,8.3783,104000.0
2012-10-31 13:55:00,9.62,9.64,9.62,9.63,49200.0,8.3696,8.387,8.3696,8.3783,49200.0
2012-10-31 14:00:00,9.64,9.64,9.61,9.61,74100.0,8.387,8.387,8.3609,8.3609,74100.0
2012-10-31 14:05:00,9.61,9.62,9.61,9.61,32500.0,8.3609,8.3696,8.3609,8.3609,32500.0
2012-10-31 14:10:00,9.62,9.62,9.59,9.61,239200.0,8.3696,8.3696,8.3435,8.3609,239200.0
2012-10-31 14:15:00,9.61,9.61,9.6,9.6,20700.0,8.3609,8.3609,8.3522,8.3522,20700.0
2012-10-31 14:20:00,9.6,9.61,9.59,9.59,39600.0,8.3522,8.3609,8.3435,8.3435,39600.0
2012-10-31 14:25:00,9.6,9.61,9.59,9.6,54200.0,8.3522,8.3609,8.3435,8.3522,54200.0
2012-10-31 14:30:00,9.61,9.61,9.59,9.59,50600.0,8.3609,8.3609,8.3435,8.3435,50600.0
2012-10-31 14:35:00,9.59,9.59,9.56,9.56,170700.0,8.3435,8.3435,8.3174,8.3174,170700.0
2012-10-31 14:40:00,9.56,9.58,9.56,9.57,53600.0,8.3174,8.3348,8.3174,8.3261,53600.0
2012-10-31 14:45:00,9.57,9.61,9.57,9.61,61000.0,8.3261,8.3609,8.3261,8.3609,61000.0
2012-10-31 14:50:00,9.6,9.61,9.58,9.58,81700.0,8.3522,8.3609,8.3348,8.3348,81700.0
2012-10-31 14:55:00,9.58,9.59,9.58,9.59,14200.0,8.3348,8.3435,8.3348,8.3435,14200.0
2012-10-31 15:00:00,9.58,9.63,9.58,9.63,53100.0,8.3348,8.3783,8.3348,8.3783,53100.0
2012-10-31 15:05:00,9.63,9.63,9.61,9.61,29900.0,8.3783,8.3783,8.3609,8.3609,29900.0
2012-10-31 15:10:00,9.61,9.63,9.61,9.61,58500.0,8.3609,8.3783,8.3609,8.3609,58500.0
2012-10-31 15:15:00,9.61,9.64,9.61,9.63,104400.0,8.3609,8.387,8.3609,8.3783,104400.0
2012-10-31 15:20:00,9.63,9.64,9.6,9.6,142800.0,8.3783,8.387,8.3522,8.3522,142800.0
2012-10-31 15:25:00,9.6,9.61,9.6,9.6,73400.0,8.3522,8.3609,8.3522,8.3522,73400.0
2012-10-31 15:30:00,9.61,9.61,9.6,9.6,59600.0,8.3609,8.3609,8.3522,8.3522,59600.0
2012-10-31 15:35:00,9.61,9.61,9.6,9.61,26000.0,8.3609,8.3609,8.3522,8.3609,26000.0
2012-10-31 15:40:00,9.61,9.61,9.6,9.6,54300.0,8.3609,8.3609,8.3522,8.3522,54300.0
2012-10-31 15:45:00,9.6,9.61,9.59,9.59,186900.0,8.3522,8.3609,8.3435,8.3435,186900.0
2012-10-31 15:50:00,9.59,9.61,9.59,9.61,180100.0,8.3435,8.3609,8.3435,8.3609,180100.0
2012-10-31 15:55:00,9.61,9.63,9.6,9.62,485900.0,8.3609,8.3783,8.3522,8.3696,485900.0
2012-11-01 09:30:00,9.64,9.75,9.63,9.71,175200.0,8.387,8.4827,8.3783,8.4479,175200.0
2012-11-01 09:35:00,9.71,9.74,9.71,9.72,83800.0,8.4479,8.474,8.4479,8.4566,83800.0
2012-11-01 09:40:00,9.72,9.74,9.72,9.74,55500.0,8.4566,8.474,8.4566,8.474,55500.0
2012-11-01 09:45:00,9.73,9.76,9.73,9.75,133200.0,8.4653,8.4914,8.4653,8.4827,133200.0
2012-11-01 09:50:00,9.75,9.78,9.71,9.72,270000.0,8.4827,8.5088,8.4479,8.4566,270000.0
2012-11-01 09:55:00,9.72,9.73,9.67,9.71,101700.0,8.4566,8.4653,8.4131,8.4479,101700.0
2012-11-01 10:00:00,9.71,9.73,9.7,9.73,38900.0,8.4479,8.4653,8.4392,8.4653,38900.0
2012-11-01 10:05:00,9.73,9.75,9.72,9.73,56900.0,8.4653,8.4827,8.4566,8.4653,56900.0
2012-11-01 10:10:00,9.72,9.74,9.7,9.7,43900.0,8.4566,8.474,8.4392,8.4392,43900.0
2012-11-01 10:15:00,9.7,9.72,9.65,9.67,240300.0,8.4392,8.4566,8.3957,8.4131,240300.0
2012-11-01 10:20:00,9.67,9.7,9.65,9.68,208600.0,8.4131,8.4392,8.3957,8.4218,208600.0
2012-11-01 10:25:00,9.68,9.7,9.67,9.68,73500.0,8.4218,8.4392,8.4131,8.4218,73500.0
2012-11-01 10:30:00,9.69,9.71,9.69,9.71,129100.0,8.4305,8.4479,8.4305,8.4479,129100.0
2012-11-01 10:35:00,9.71,9.71,9.7,9.71,47800.0,8.4479,8.4479,8.4392,8.4479,47800.0
2012-11-01 10:40:00,9.7,9.74,9.7,9.73,76000.0,8.4392,8.474,8.4392,8.4653,76000.0
2012-11-01 10:45:00,9.72,9.72,9.7,9.71,97200.0,8.4566,8.4566,8.4392,8.4479,97200.0
2012-11-01 10:50:00,9.71,9.71,9.7,9.7,13700.0,8.4479,8.4479,8.4392,8.4392,13700.0
2012-11-01 10:55:00,9.7,9.71,9.69,9.69,86100.0,8.4392,8.4479,8.4305,8.4305,86100.0
2012-11-01 11:00:00,9.69,9.7,9.68,9.68,31800.0,8.4305,8.4392,8.4218,8.4218,31800.0
2012-11-01 11:05:00,9.69,9.72,9.68,9.7,57500.0,8.4305,8.4566,8.4218,8.4392,57500.0
2012-11-01 11:10:00,9.7,9.7,9.69,9.69,13500.0,8.4392,8.4392,8.4305,8.4305,13500.0
2012-11-01 11:15:00,9.69,9.7,9.69,9.69,23900.0,8.4305,8.4392,8.4305,8.4305,23900.0
2012-11-01 11:20:00,9.69,9.7,9.69,9.69,20800.0,8.4305,8.4392,8.4305,8.4305,20800.0
2012-11-01 11:25:00,9.7,9.7,9.69,9.7,7200.0,8.4392,8.4392,8.4305,8.4392,7200.0
2012-11-01 11:30:00,9.7,9.7,9.69,9.7,6700.0,8.4392,8.4392,8.4305,8.4392,6700.0
2012-11-01 11:35:00,9.7,9.73,9.69,9.73,30000.0,8.4392,8.4653,8.4305,8.4653,30000.0
2012-11-01 11:40:00,9.73,9.74,9.72,9.72,41400.0,8.4653,8.474,8.4566,8.4566,41400.0
2012-11-01 11:45:00,9.72,9.74,9.72,9.72,29500.0,8.4566,8.474,8.4566,8.4566,29500.0
2012-11-01 11:50:00,9.72,9.73,9.72,9.72,14600.0,8.4566,8.4653,8.4566,8.4566,14600.0
2012-11-01 11:55:00,9.72,9.72,9.7,9.7,40800.0,8.4566,8.4566,8.4392,8.4392,40800.0
2012-11-01 12:00:00,9.7,9.72,9.7,9.71,55400.0,8.4392,8.4566,8.4392,8.4479,55400.0
2012-11-01 12:05:00,9.7,9.71,9.69,9.7,29400.0,8.4392,8.4479,8.4305,8.4392,29400.0
2012-11-01 12:10:00,9.7,9.71,9.69,9.71,60400.0,8.4392,8.4479,8.4305,8.4479,60400.0
2012-11-01 12:15:00,9.71,9.71,9.69,9.7,28400.0,8.4479,8.4479,8.4305,8.4392,28400.0
2012-11-01 12:20:00,9.7,9.72,9.69,9.71,97800.0,8.4392,8.4566,8.4305,8.4479,97800.0
2012-11-01 12:25:00,9.7,9.72,9.7,9.71,19900.0,8.4392,8.4566,8.4392,8.4479,19900.0
2012-11-01 12:30:00,9.71,9.71,9.69,9.69,44300.0,8.4479,8.4479,8.4305,8.4305,44300.0
2012-11-01 12:35:00,9.7,9.7,9.69,9.7,3700.0,8.4392,8.4392,8.4305,8.4392,3700.0
2012-11-01 12:40:00,9.7,9.7,9.69,9.7,31900.0,8.4392,8.4392,8.4305,8.4392,31900.0
2012-11-01 12:45:00,9.7,9.7,9.68,9.7,43800.0,8.4392,8.4392,8.4218,8.4392,43800.0
2012-11-01 12:50:00,9.7,9.7,9.69,9.7,4400.0,8.4392,8.4392,8.4305,8.4392,4400.0
2012-11-01 12:55:00,9.7,9.7,9.69,9.7,5300.0,8.4392,8.4392,8.4305,8.4392,5300.0
2012-11-01 13:00:00,9.7,9.7,9.69,9.7,8600.0,8.4392,8.4392,8.4305,8.4392,8600.0
2012-11-01 13:05:00,9.69,9.71,9.69,9.71,94100.0,8.4305,8.4479,8.4305,8.4479,94100.0
2012-11-01 13:10:00,9.71,9.71,9.7,9.71,7700.0,8.4479,8.4479,8.4392,8.4479,7700.0
2012-11-01 13:15:00,9.7,9.71,9.7,9.7,6600.0,8.4392,8.4479,8.4392,8.4392,6600.0
2012-11-01 13:20:00,9.71,9.72,9.7,9.71,63700.0,8.4479,8.4566,8.4392,8.4479,63700.0
2012-11-01 13:25:00,9.71,9.71,9.7,9.71,6000.0,8.4479,8.4479,8.4392,8.4479,6000.0
2012-11-01 13:30:00,9.71,9.71,9.7,9.71,9600.0,8.4479,8.4479,8.4392,8.4479,9600.0
2012-11-01 13:35:00,9.7,9.71,9.68,9.7,61300.0,8.4392,8.4479,8.4218,8.4392,61300.0
2012-11-01 13:40:00,9.69,9.7,9.68,9.69,11800.0,8.4305,8.4392,8.4218,8.4305,11800.0
2012-11-01 13:45:00,9.69,9.69,9.67,9.67,106600.0,8.4305,8.4305,8.4131,8.4131,106600.0
2012-11-01 13:50:00,9.67,9.69,9.67,9.69,57900.0,8.4131,8.4305,8.4131,8.4305,57900.0
2012-11-01 13:55:00,9.69,9.69,9.67,9.67,42300.0,8.4305,8.4305,8.4131,8.4131,42300.0
2012-11-01 14:00:00,9.68,9.68,9.66,9.67,88600.0,8.4218,8.4218,8.4044,8.4131,88600.0
2012-11-01 14:05:00,9.66,9.69,9.66,9.68,70900.0,8.4044,8.4305,8.4044,8.4218,70900.0
2012-11-01 14:10:00,9.68,9.68,9.67,9.68,37100.0,8.4218,8.4218,8.4131,8.4218,37100.0
2012-11-01 14:15:00,9.68,9.7,9.68,9.7,47000.0,8.4218,8.4392,8.4218,8.4392,47000.0
2012-11-01 14:20:00,9.7,9.72,9.69,9.71,41300.0,8.4392,8.4566,8.4305,8.4479,41300.0
2012-11-01 14:25:00,9.72,9.72,9.7,9.72,98100.0,8.4566,8.4566,8.4392,8.4566,98100.0
2012-11-01 14:30:00,9.72,9.72,9.69,9.7,58900.0,8.4566,8.4566,8.4305,8.4392,58900.0
2012-11-01 14:35:00,9.7,9.72,9.7,9.71,120400.0,8.4392,8.4566,8.4392,8.4479,120400.0
2012-11-01 14:40:00,9.71,9.71,9.68,9.68,64000.0,8.4479,8.4479,8.4218,8.4218,64000.0
2012-11-01 14:45:00,9.68,9.71,9.68,9.71,111000.0,8.4218,8.4479,8.4218,8.4479,111000.0
2012-11-01 14:50:00,9.71,9.73,9.7,9.73,31400.0,8.4479,8.4653,8.4392,8.4653,31400.0
2012-11-01 14:55:00,9.73,9.74,9.7,9.7,78400.0,8.4653,8.474,8.4392,8.4392,78400.0
2012-11-01 15:00:00,9.7,9.71,9.69,9.7,68100.0,8.4392,8.4479,8.4305,8.4392,68100.0
2012-11-01 15:05:00,9.7,9.71,9.69,9.7,36100.0,8.4392,8.4479,8.4305,8.4392,36100.0
2012-11-01 15:10:00,9.7,9.7,9.69,9.7,15300.0,8.4392,8.4392,8.4305,8.4392,15300.0
2012-11-01 15:15:00,9.7,9.71,9.67,9.69,123300.0,8.4392,8.4479,8.4131,8.4305,123300.0
2012-11-01 15:20:00,9.69,9.69,9.68,9.68,37900.0,8.4305,8.4305,8.4218,8.4218,37900.0
2012-11-01 15:25:00,9.69,9.69,9.68,9.69,47800.0,8.4305,8.4305,8.4218,8.4305,47800.0
2012-11-01 15:30:00,9.68,9.69,9.67,9.68,137900.0,8.4218,8.4305,8.4131,8.4218,137900.0
2012-11-01 15:35:00,9.69,9.69,9.64,9.66,461200.0,8.4305,8.4305,8.387,8.4044,461200.0
2012-11-01 15:40:00,9.67,9.69,9.67,9.68,174100.0,8.4131,8.4305,8.4131,8.4218,174100.0
2012-11-01 15:45:00,9.69,9.7,9.67,9.7,280500.0,8.4305,8.4392,8.4131,8.4392,280500.0
2012-11-01 15:50:00,9.7,9.71,9.69,9.71,176500.0,8.4392,8.4479,8.4305,8.4479,176500.0
2012-11-01 15:55:00,9.71,9.71,9.7,9.71,240600.0,8.4479,8.4479,8.4392,8.4479,240600.0
2012-11-02 09:30:00,9.77,9.79,9.7,9.74,121400.0,8.5001,8.5175,8.4392,8.474,121400.0
2012-11-02 09:35:00,9.76,9.77,9.7,9.7,73000.0,8.4914,8.5001,8.4392,8.4392,73000.0
2012-11-02 09:40:00,9.7,9.71,9.68,9.68,197500.0,8.4392,8.4479,8.4218,8.4218,197500.0
2012-11-02 09:45:00,9.69,9.72,9.64,9.64,229300.0,8.4305,8.4566,8.387,8.387,229300.0
2012-11-02 09:50:00,9.65,9.67,9.63,9.65,73700.0,8.3957,8.4131,8.3783,8.3957,73700.0
2012-11-02 09:55:00,9.66,9.69,9.64,9.66,134800.0,8.4044,8.4305,8.387,8.4044,134800.0
2012-11-02 10:00:00,9.67,9.67,9.62,9.62,140000.0,8.4131,8.4131,8.3696,8.3696,140000.0
2012-11-02 10:05:00,9.63,9.63,9.58,9.6,168400.0,8.3783,8.3783,8.3348,8.3522,168400.0
2012-11-02 10:10:00,9.61,9.61,9.58,9.59,66000.0,8.3609,8.3609,8.3348,8.3435,66000.0
2012-11-02 10:15:00,9.59,9.59,9.58,9.59,17300.0,8.3435,8.3435,8.3348,8.3435,17300.0
2012-11-02 10:20:00,9.59,9.59,9.57,9.58,49100.0,8.3435,8.3435,8.3261,8.3348,49100.0
2012-11-02 10:25:00,9.59,9.61,9.58,9.59,86600.0,8.3435,8.3609,8.3348,8.3435,86600.0
2012-11-02 10:30:00,9.59,9.63,9.58,9.62,136000.0,8.3435,8.3783,8.3348,8.3696,136000.0
2012-11-02 10:35:00,9.62,9.67,9.61,9.66,53300.0,8.3696,8.4131,8.3609,8.4044,53300.0
2012-11-02 10:40:00,9.66,9.66,9.64,9.66,57400.0,8.4044,8.4044,8.387,8.4044,57400.0
2012-11-02 10:45:00,9.66,9.66,9.64,9.66,64800.0,8.4044,8.4044,8.387,8.4044,64800.0
2012-11-02 10:50:00,9.66,9.66,9.64,9.65,87100.0,8.4044,8.4044,8.387,8.3957,87100.0
2012-11-02 10:55:00,9.65,9.66,9.62,9.63,153900.0,8.3957,8.4044,8.3696,8.3783,153900.0
2012-11-02 11:00:00,9.63,9.65,9.62,9.63,37700.0,8.3783,8.3957,8.3696,8.3783,37700.0
2012-11-02 11:05:00,9.63,9.65,9.63,9.64,27100.0,8.3783,8.3957,8.3783,8.387,27100.0
2012-11-02 11:10:00,9.64,9.66,9.63,9.64,62000.0,8.387,8.4044,8.3783,8.387,62000.0
2012-11-02 11:15:00,9.64,9.65,9.64,9.65,17400.0,8.387,8.3957,8.387,8.3957,17400.0
2012-11-02 11:20:00,9.65,9.65,9.64,9.65,23300.0,8.3957,8.3957,8.387,8.3957,23300.0
2012-11-02 11:25:00,9.64,9.67,9.64,9.67,140300.0,8.387,8.4131,8.387,8.4131,140300.0
2012-11-02 11:30:00,9.67,9.67,9.62,9.62,63400.0,8.4131,8.4131,8.3696,8.3696,63400.0
2012-11-02 11:35:00,9.63,9.63,9.62,9.63,50000.0,8.3783,8.3783,8.3696,8.3783,50000.0
2012-11-02 11:40:00,9.63,9.63,9.59,9.59,54600.0,8.3783,8.3783,8.3435,8.3435,54600.0
2012-11-02 11:45:00,9.6,9.61,9.58,9.59,30800.0,8.3522,8.3609,8.3348,8.3435,30800.0
2012-11-02 11:50:00,9.59,9.59,9.58,9.59,27500.0,8.3435,8.3435,8.3348,8.3435,27500.0
2012-11-02 11:55:00,9.59,9.59,9.58,9.58,33800.0,8.3435,8.3435,8.3348,8.3348,33800.0
2012-11-02 12:00:00,9.59,9.6,9.58,9.6,32800.0,8.3435,8.3522,8.3348,8.3522,32800.0
2012-11-02 12:05:00,9.6,9.61,9.59,9.61,33200.0,8.3522,8.3609,8.3435,8.3609,33200.0
2012-11-02 12:10:00,9.61,9.63,9.6,9.63,35600.0,8.3609,8.3783,8.3522,8.3783,35600.0
2012-11-02 12:15:00,9.63,9.64,9.62,9.64,16600.0,8.3783,8.387,8.3696,8.387,16600.0
2012-11-02 12:20:00,9.64,9.64,9.61,9.62,52400.0,8.387,8.387,8.3609,8.3696,52400.0
2012-11-02 12:25:00,9.62,9.62,9.6,9.6,52100.0,8.3696,8.3696,8.3522,8.3522,52100.0
2012-11-02 12:30:00,9.61,9.62,9.59,9.6,97400.0,8.3609,8.3696,8.3435,8.3522,97400.0
2012-11-02 12:35:00,9.6,9.6,9.58,9.59,72500.0,8.3522,8.3522,8.3348,8.3435,72500.0
2012-11-02 12:40:00,9.59,9.6,9.58,9.59,49500.0,8.3435,8.3522,8.3348,8.3435,49500.0
2012-11-02 12:45:00,9.6,9.61,9.58,9.59,74700.0,8.3522,8.3609,8.3348,8.3435,74700.0
2012-11-02 12:50:00,9.59,9.6,9.58,9.59,41300.0,8.3435,8.3522,8.3348,8.3435,41300.0
2012-11-02 12:55:00,9.58,9.59,9.58,9.59,14300.0,8.3348,8.3435,8.3348,8.3435,14300.0
2012-11-02 13:00:00,9.58,9.6,9.58,9.6,17400.0,8.3348,8.3522,8.3348,8.3522,17400.0
2012-11-02 13:05:00,9.6,9.6,9.56,9.56,64000.0,8.3522,8.3522,8.3174,8.3174,64000.0
2012-11-02 13:10:00,9.56,9.59,9.55,9.58,58700.0,8.3174,8.3435,8.3087,8.3348,58700.0
2012-11-02 13:15:00,9.57,9.58,9.57,9.58,19700.0,8.3261,8.3348,8.3261,8.3348,19700.0
2012-11-02 13:20:00,9.58,9.59,9.57,9.58,52300.0,8.3348,8.3435,8.3261,8.3348,52300.0
2012-11-02 13:25:00,9.58,9.58,9.57,9.58,28100.0,8.3348,8.3348,8.3261,8.3348,28100.0
2012-11-02 13:30:00,9.58,9.59,9.57,9.59,26000.0,8.3348,8.3435,8.3261,8.3435,26000.0
2012-11-02 13:35:00,9.59,9.6,9.58,9.59,35000.0,8.3435,8.3522,8.3348,8.3435,35000.0
2012-11-02 13:40:00,9.6,9.6,9.59,9.6,12800.0,8.3522,8.3522,8.3435,8.3522,12800.0
2012-11-02 13:45:00,9.6,9.6,9.59,9.6,25600.0,8.3522,8.3522,8.3435,8.3522,25600.0
2012-11-02 13:50:00,9.6,9.6,9.56,9.58,98800.0,8.3522,8.3522,8.3174,8.3348,98800.0
2012-11-02 13:55:00,9.58,9.58,9.55,9.55,113000.0,8.3348,8.3348,8.3087,8.3087,113000.0
2012-11-02 14:00:00,9.55,9.56,9.54,9.55,53800.0,8.3087,8.3174,8.3,8.3087,53800.0
2012-11-02 14:05:00,9.54,9.56,9.54,9.56,81300.0,8.3,8.3174,8.3,8.3174,81300.0
2012-11-02 14:10:00,9.56,9.56,9.55,9.55,18900.0,8.3174,8.3174,8.3087,8.3087,18900.0
2012-11-02 14:15:00,9.55,9.56,9.55,9.56,14400.0,8.3087,8.3174,8.3087,8.3174,14400.0
2012-11-02 14:20:00,9.55,9.57,9.55,9.56,197700.0,8.3087,8.3261,8.3087,8.3174,197700.0
2012-11-02 14:25:00,9.57,9.65,9.56,9.64,208200.0,8.3261,8.3957,8.3174,8.387,208200.0
2012-11-02 14:30:00,9.64,9.65,9.61,9.63,212200.0,8.387,8.3957,8.3609,8.3783,212200.0
2012-11-02 14:35:00,9.64,9.66,9.63,9.64,123600.0,8.387,8.4044,8.3783,8.387,123600.0
2012-11-02 14:40:00,9.64,9.67,9.64,9.67,199000.0,8.387,8.4131,8.387,8.4131,199000.0
2012-11-02 14:45:00,9.67,9.7,9.67,9.7,58300.0,8.4131,8.4392,8.4131,8.4392,58300.0
2012-11-02 14:50:00,9.7,9.72,9.69,9.72,170800.0,8.4392,8.4566,8.4305,8.4566,170800.0
2012-11-02 14:55:00,9.72,9.73,9.71,9.73,153600.0,8.4566,8.4653,8.4479,8.4653,153600.0
2012-11-02 15:00:00,9.73,9.73,9.72,9.72,28100.0,8.4653,8.4653,8.4566,8.4566,28100.0
2012-11-02 15:05:00,9.72,9.75,9.72,9.75,83300.0,8.4566,8.4827,8.4566,8.4827,83300.0
2012-11-02 15:10:00,9.75,9.75,9.73,9.73,74300.0,8.4827,8.4827,8.4653,8.4653,74300.0
2012-11-02 15:15:00,9.73,9.75,9.72,9.72,114000.0,8.4653,8.4827,8.4566,8.4566,114000.0
2012-11-02 15:20:00,9.72,9.74,9.71,9.71,182700.0,8.4566,8.474,8.4479,8.4479,182700.0
2012-11-02 15:25:00,9.71,9.75,9.71,9.75,183500.0,8.4479,8.4827,8.4479,8.4827,183500.0
2012-11-02 15:30:00,9.75,9.76,9.74,9.75,181000.0,8.4827,8.4914,8.474,8.4827,181000.0
2012-11-02 15:35:00,9.75,9.76,9.73,9.73,118300.0,8.4827,8.4914,8.4653,8.4653,118300.0
2012-11-02 15:40:00,9.73,9.76,9.72,9.74,229700.0,8.4653,8.4914,8.4566,8.474,229700.0
2012-11-02 15:45:00,9.74,9.75,9.72,9.74,128100.0,8.474,8.4827,8.4566,8.474,128100.0
2012-11-02 15:50:00,9.75,9.75,9.7,9.71,213500.0,8.4827,8.4827,8.4392,8.4479,213500.0
2012-11-02 15:55:00,9.71,9.71,9.7,9.71,260900.0,8.4479,8.4479,8.4392,8.4479,260900.0
2012-11-05 09:30:00,9.64,9.77,9.6,9.77,213700.0,8.387,8.5001,8.3522,8.5001,213700.0
2012-11-05 09:35:00,9.77,9.83,9.69,9.71,224900.0,8.5001,8.5523,8.4305,8.4479,224900.0
2012-11-05 09:40:00,9.71,9.75,9.67,9.7,231200.0,8.4479,8.4827,8.4131,8.4392,231200.0
2012-11-05 09:45:00,9.7,9.72,9.67,9.67,109000.0,8.4392,8.4566,8.4131,8.4131,109000.0
2012-11-05 09:50:00,9.67,9.76,9.67,9.73,135000.0,8.4131,8.4914,8.4131,8.4653,135000.0
2012-11-05 09:55:00,9.73,9.75,9.73,9.75,63200.0,8.4653,8.4827,8.4653,8.4827,63200.0
2012-11-05 10:00:00,9.74,9.77,9.72,9.74,198400.0,8.474,8.5001,8.4566,8.474,198400.0
2012-11-05 10:05:00,9.74,9.75,9.71,9.71,142500.0,8.474,8.4827,8.4479,8.4479,142500.0
2012-11-05 10:10:00,9.71,9.74,9.7,9.7,124600.0,8.4479,8.474,8.4392,8.4392,124600.0
2012-11-05 10:15:00,9.7,9.72,9.7,9.71,34800.0,8.4392,8.4566,8.4392,8.4479,34800.0
2012-11-05 10:20:00,9.72,9.75,9.71,9.75,43600.0,8.4566,8.4827,8.4479,8.4827,43600.0
2012-11-05 10:25:00,9.75,9.76,9.74,9.76,77200.0,8.4827,8.4914,8.474,8.4914,77200.0
2012-11-05 10:30:00,9.76,9.79,9.76,9.77,104500.0,8.4914,8.5175,8.4914,8.5001,104500.0
2012-11-05 10:35:00,9.78,9.79,9.76,9.78,56000.0,8.5088,8.5175,8.4914,8.5088,56000.0
2012-11-05 10:40:00,9.77,9.79,9.77,9.79,58500.0,8.5001,8.5175,8.5001,8.5175,58500.0
2012-11-05 10:45:00,9.78,9.81,9.78,9.79,100800.0,8.5088,8.5349,8.5088,8.5175,100800.0
2012-11-05 10:50:00,9.79,9.79,9.77,9.77,50700.0,8.5175,8.5175,8.5001,8.5001,50700.0
2012-11-05 10:55:00,9.77,9.78,9.72,9.72,137300.0,8.5001,8.5088,8.4566,8.4566,137300.0
2012-11-05 11:00:00,9.72,9.76,9.7,9.74,187400.0,8.4566,8.4914,8.4392,8.474,187400.0
2012-11-05 11:05:00,9.74,9.76,9.73,9.73,104000.0,8.474,8.4914,8.4653,8.4653,104000.0
2012-11-05 11:10:00,9.73,9.74,9.72,9.73,54800.0,8.4653,8.474,8.4566,8.4653,54800.0
2012-11-05 11:15:00,9.72,9.73,9.7,9.7,85200.0,8.4566,8.4653,8.4392,8.4392,85200.0
2012-11-05 11:20:00,9.7,9.72,9.7,9.71,52900.0,8.4392,8.4566,8.4392,8.4479,52900.0
2012-11-05 11:25:00,9.71,9.71,9.7,9.7,35600.0,8.4479,8.4479,8.4392,8.4392,35600.0
2012-11-05 11:30:00,9.7,9.71,9.7,9.7,26700.0,8.4392,8.4479,8.4392,8.4392,26700.0
2012-11-05 11:35:00,9.7,9.71,9.7,9.71,41600.0,8.4392,8.4479,8.4392,8.4479,41600.0
2012-11-05 11:40:00,9.7,9.71,9.69,9.69,82700.0,8.4392,8.4479,8.4305,8.4305,82700.0
2012-11-05 11:45:00,9.69,9.72,9.69,9.71,86600.0,8.4305,8.4566,8.4305,8.4479,86600.0
2012-11-05 11:50:00,9.71,9.73,9.7,9.7,58400.0,8.4479,8.4653,8.4392,8.4392,58400.0
2012-11-05 11:55:00,9.71,9.71,9.69,9.7,38300.0,8.4479,8.4479,8.4305,8.4392,38300.0
2012-11-05 12:00:00,9.69,9.72,9.69,9.71,113300.0,8.4305,8.4566,8.4305,8.4479,113300.0
2012-11-05 12:05:00,9.72,9.75,9.72,9.75,68100.0,8.4566,8.4827,8.4566,8.4827,68100.0
2012-11-05 12:10:00,9.74,9.76,9.74,9.76,37100.0,8.474,8.4914,8.474,8.4914,37100.0
2012-11-05 12:15:00,9.75,9.76,9.73,9.73,23200.0,8.4827,8.4914,8.4653,8.4653,23200.0
2012-11-05 12:20:00,9.74,9.75,9.74,9.74,30700.0,8.474,8.4827,8.474,8.474,30700.0
2012-11-05 12:25:00,9.75,9.75,9.74,9.75,11200.0,8.4827,8.4827,8.474,8.4827,11200.0
2012-11-05 12:30:00,9.74,9.74,9.7,9.72,76000.0,8.474,8.474,8.4392,8.4566,76000.0
2012-11-05 12:35:00,9.71,9.72,9.71,9.72,8200.0,8.4479,8.4566,8.4479,8.4566,8200.0
2012-11-05 12:40:00,9.72,9.72,9.71,9.72,17600.0,8.4566,8.4566,8.4479,8.4566,17600.0
2012-11-05 12:45:00,9.72,9.72,9.71,9.71,22100.0,8.4566,8.4566,8.4479,8.4479,22100.0
2012-11-05 12:50:00,9.71,9.72,9.7,9.7,31000.0,8.4479,8.4566,8.4392,8.4392,31000.0
2012-11-05 12:55:00,9.7,9.71,9.7,9.7,28700.0,8.4392,8.4479,8.4392,8.4392,28700.0
2012-11-05 13:00:00,9.7,9.71,9.68,9.7,43400.0,8.4392,8.4479,8.4218,8.4392,43400.0
2012-11-05 13:05:00,9.7,9.7,9.69,9.69,10500.0,8.4392,8.4392,8.4305,8.4305,10500.0
2012-11-05 13:10:00,9.7,9.7,9.66,9.68,85800.0,8.4392,8.4392,8.4044,8.4218,85800.0
2012-11-05 13:15:00,9.68,9.7,9.68,9.69,72100.0,8.4218,8.4392,8.4218,8.4305,72100.0
2012-11-05 13:20:00,9.69,9.7,9.68,9.7,58400.0,8.4305,8.4392,8.4218,8.4392,58400.0
2012-11-05 13:25:00,9.7,9.7,9.69,9.69,20600.0,8.4392,8.4392,8.4305,8.4305,20600.0
2012-11-05 13:30:00,9.69,9.71,9.68,9.71,34400.0,8.4305,8.4479,8.4218,8.4479,34400.0
2012-11-05 13:35:00,9.71,9.73,9.7,9.71,64000.0,8.4479,8.4653,8.4392,8.4479,64000.0
2012-11-05 13:40:00,9.71,9.73,9.71,9.71,49200.0,8.4479,8.4653,8.4479,8.4479,49200.0
2012-11-05 13:45:00,9.71,9.72,9.71,9.72,4500.0,8.4479,8.4566,8.4479,8.4566,4500.0
2012-11-05 13:50:00,9.71,9.71,9.69,9.69,37300.0,8.4479,8.4479,8.4305,8.4305,37300.0
2012-11-05 13:55:00,9.69,9.72,9.69,9.72,27500.0,8.4305,8.4566,8.4305,8.4566,27500.0
2012-11-05 14:00:00,9.72,9.74,9.71,9.74,29300.0,8.4566,8.474,8.4479,8.474,29300.0
2012-11-05 14:05:00,9.74,9.74,9.72,9.73,20900.0,8.474,8.474,8.4566,8.4653,20900.0
2012-11-05 14:10:00,9.72,9.74,9.72,9.72,48700.0,8.4566,8.474,8.4566,8.4566,48700.0
2012-11-05 14:15:00,9.72,9.73,9.71,9.72,19700.0,8.4566,8.4653,8.4479,8.4566,19700.0
2012-11-05 14:20:00,9.71,9.72,9.71,9.72,10700.0,8.4479,8.4566,8.4479,8.4566,10700.0
2012-11-05 14:25:00,9.72,9.73,9.71,9.73,35000.0,8.4566,8.4653,8.4479,8.4653,35000.0
2012-11-05 14:30:00,9.72,9.74,9.72,9.74,53400.0,8.4566,8.474,8.4566,8.474,53400.0
2012-11-05 14:35:00,9.73,9.74,9.73,9.73,12900.0,8.4653,8.474,8.4653,8.4653,12900.0
2012-11-05 14:40:00,9.73,9.74,9.73,9.74,25900.0,8.4653,8.474,8.4653,8.474,25900.0
2012-11-05 14:45:00,9.73,9.74,9.72,9.73,33800.0,8.4653,8.474,8.4566,8.4653,33800.0
2012-11-05 14:50:00,9.72,9.74,9.72,9.74,32500.0,8.4566,8.474,8.4566,8.474,32500.0
2012-11-05 14:55:00,9.73,9.74,9.7,9.7,124600.0,8.4653,8.474,8.4392,8.4392,124600.0
2012-11-05 15:00:00,9.71,9.73,9.7,9.72,100400.0,8.4479,8.4653,8.4392,8.4566,100400.0
2012-11-05 15:05:00,9.72,9.73,9.72,9.72,24800.0,8.4566,8.4653,8.4566,8.4566,24800.0
2012-11-05 15:10:00,9.72,9.73,9.72,9.72,35100.0,8.4566,8.4653,8.4566,8.4566,35100.0
2012-11-05 15:15:00,9.72,9.73,9.71,9.71,37700.0,8.4566,8.4653,8.4479,8.4479,37700.0
2012-11-05 15:20:00,9.71,9.72,9.71,9.72,17100.0,8.4479,8.4566,8.4479,8.4566,17100.0
2012-11-05 15:25:00,9.71,9.73,9.71,9.73,166400.0,8.4479,8.4653,8.4479,8.4653,166400.0
2012-11-05 15:30:00,9.74,9.76,9.73,9.75,96100.0,8.474,8.4914,8.4653,8.4827,96100.0
2012-11-05 15:35:00,9.75,9.75,9.74,9.75,48500.0,8.4827,8.4827,8.474,8.4827,48500.0
2012-11-05 15:40:00,9.74,9.75,9.74,9.75,77200.0,8.474,8.4827,8.474,8.4827,77200.0
2012-11-05 15:45:00,9.75,9.77,9.74,9.77,219100.0,8.4827,8.5001,8.474,8.5001,219100.0
2012-11-05 15:50:00,9.77,9.77,9.73,9.74,452200.0,8.5001,8.5001,8.4653,8.474,452200.0
2012-11-05 15:55:00,9.74,9.77,9.73,9.77,355800.0,8.474,8.5001,8.4653,8.5001,355800.0
2012-11-06 09:30:00,9.76,9.83,9.71,9.83,132500.0,8.4914,8.5523,8.4479,8.5523,132500.0
2012-11-06 09:35:00,9.83,9.85,9.82,9.83,95400.0,8.5523,8.5697,8.5436,8.5523,95400.0
2012-11-06 09:40:00,9.82,9.85,9.82,9.85,76100.0,8.5436,8.5697,8.5436,8.5697,76100.0
2012-11-06 09:45:00,9.85,9.86,9.84,9.86,88100.0,8.5697,8.5784,8.561,8.5784,88100.0
2012-11-06 09:50:00,9.86,9.87,9.82,9.86,103800.0,8.5784,8.5871,8.5436,8.5784,103800.0
2012-11-06 09:55:00,9.86,9.96,9.86,9.95,305400.0,8.5784,8.6655,8.5784,8.6568,305400.0
2012-11-06 10:00:00,9.95,9.95,9.93,9.93,74900.0,8.6568,8.6568,8.6394,8.6394,74900.0
2012-11-06 10:05:00,9.94,9.94,9.9,9.92,53500.0,8.6481,8.6481,8.6133,8.6307,53500.0
2012-11-06 10:10:00,9.92,9.95,9.91,9.94,120800.0,8.6307,8.6568,8.622,8.6481,120800.0
2012-11-06 10:15:00,9.94,9.97,9.93,9.96,119900.0,8.6481,8.6742,8.6394,8.6655,119900.0
2012-11-06 10:20:00,9.96,10.0,9.96,9.98,272800.0,8.6655,8.7003,8.6655,8.6829,272800.0
2012-11-06 10:25:00,9.97,9.97,9.93,9.93,86400.0,8.6742,8.6742,8.6394,8.6394,86400.0
2012-11-06 10:30:00,9.94,9.94,9.89,9.89,19700.0,8.6481,8.6481,8.6046,8.6046,19700.0
2012-11-06 10:35:00,9.9,9.97,9.9,9.96,64600.0,8.6133,8.6742,8.6133,8.6655,64600.0
2012-11-06 10:40:00,9.96,9.97,9.93,9.94,67100.0,8.6655,8.6742,8.6394,8.6481,67100.0
2012-11-06 10:45:00,9.94,9.96,9.92,9.94,82600.0,8.6481,8.6655,8.6307,8.6481,82600.0
2012-11-06 10:50:00,9.94,9.96,9.94,9.96,53400.0,8.6481,8.6655,8.6481,8.6655,53400.0
2012-11-06 10:55:00,9.96,9.96,9.93,9.94,34100.0,8.6655,8.6655,8.6394,8.6481,34100.0
2012-11-06 11:00:00,9.93,9.94,9.92,9.92,35600.0,8.6394,8.6481,8.6307,8.6307,35600.0
2012-11-06 11:05:00,9.93,9.94,9.92,9.94,42200.0,8.6394,8.6481,8.6307,8.6481,42200.0
2012-11-06 11:10:00,9.94,9.95,9.9,9.91,62200.0,8.6481,8.6568,8.6133,8.622,62200.0
2012-11-06 11:15:00,9.91,9.93,9.9,9.91,51800.0,8.622,8.6394,8.6133,8.622,51800.0
2012-11-06 11:20:00,9.91,9.92,9.9,9.9,49100.0,8.622,8.6307,8.6133,8.6133,49100.0
2012-11-06 11:25:00,9.9,9.91,9.89,9.89,42700.0,8.6133,8.622,8.6046,8.6046,42700.0
2012-11-06 11:30:00,9.89,9.91,9.87,9.87,53200.0,8.6046,8.622,8.5871,8.5871,53200.0
2012-11-06 11:35:00,9.87,9.93,9.87,9.91,91600.0,8.5871,8.6394,8.5871,8.622,91600.0
2012-11-06 11:40:00,9.91,9.91,9.89,9.91,106400.0,8.622,8.622,8.6046,8.622,106400.0
2012-11-06 11:45:00,9.91,9.92,9.89,9.9,39100.0,8.622,8.6307,8.6046,8.6133,39100.0
2012-11-06 11:50:00,9.9,9.94,9.89,9.93,127000.0,8.6133,8.6481,8.6046,8.6394,127000.0
2012-11-06 11:55:00,9.94,9.95,9.92,9.93,49200.0,8.6481,8.6568,8.6307,8.6394,49200.0
2012-11-06 12:00:00,9.93,9.95,9.92,9.95,125300.0,8.6394,8.6568,8.6307,8.6568,125300.0
2012-11-06 12:05:00,9.95,9.96,9.94,9.95,46600.0,8.6568,8.6655,8.6481,8.6568,46600.0
2012-11-06 12:10:00,9.95,9.98,9.95,9.97,81200.0,8.6568,8.6829,8.6568,8.6742,81200.0
2012-11-06 12:15:00,9.96,9.97,9.95,9.96,36500.0,8.6655,8.6742,8.6568,8.6655,36500.0
2012-11-06 12:20:00,9.96,9.97,9.95,9.97,60800.0,8.6655,8.6742,8.6568,8.6742,60800.0
2012-11-06 12:25:00,9.97,9.98,9.96,9.98,152600.0,8.6742,8.6829,8.6655,8.6829,152600.0
2012-11-06 12:30:00,9.98,9.99,9.97,9.99,81900.0,8.6829,8.6916,8.6742,8.6916,81900.0
2012-11-06 12:35:00,9.99,9.99,9.98,9.98,25500.0,8.6916,8.6916,8.6829,8.6829,25500.0
2012-11-06 12:40:00,9.98,9.99,9.96,9.97,42300.0,8.6829,8.6916,8.6655,8.6742,42300.0
2012-11-06 12:45:00,9.96,9.99,9.96,9.99,123400.0,8.6655,8.6916,8.6655,8.6916,123400.0
2012-11-06 12:50:00,9.99,10.0,9.99,10.0,56600.0,8.6916,8.7003,8.6916,8.7003,56600.0
2012-11-06 12:55:00,10.0,10.0,9.99,10.0,96400.0,8.7003,8.7003,8.6916,8.7003,96400.0
2012-11-06 13:00:00,10.0,10.0,9.98,10.0,61200.0,8.7003,8.7003,8.6829,8.7003,61200.0
2012-11-06 13:05:00,10.0,10.0,9.99,9.99,22800.0,8.7003,8.7003,8.6916,8.6916,22800.0
2012-11-06 13:10:00,10.0,10.0,9.97,9.98,127500.0,8.7003,8.7003,8.6742,8.6829,127500.0
2012-11-06 13:15:00,9.99,9.99,9.96,9.98,67300.0,8.6916,8.6916,8.6655,8.6829,67300.0
2012-11-06 13:20:00,9.97,9.97,9.96,9.96,53600.0,8.6742,8.6742,8.6655,8.6655,53600.0
2012-11-06 13:25:00,9.96,10.0,9.95,9.99,194100.0,8.6655,8.7003,8.6568,8.6916,194100.0
2012-11-06 13:30:00,9.99,10.0,9.99,10.0,35200.0,8.6916,8.7003,8.6916,8.7003,35200.0
2012-11-06 13:35:00,10.0,10.0,9.99,10.0,13900.0,8.7003,8.7003,8.6916,8.7003,13900.0
2012-11-06 13:40:00,9.99,10.02,9.99,10.02,97900.0,8.6916,8.7177,8.6916,8.7177,97900.0
2012-11-06 13:45:00,10.01,10.02,10.01,10.01,15500.0,8.709,8.7177,8.709,8.709,15500.0
2012-11-06 13:50:00,10.01,10.02,10.0,10.02,87100.0,8.709,8.7177,8.7003,8.7177,87100.0
2012-11-06 13:55:00,10.01,10.01,9.98,9.98,49000.0,8.709,8.709,8.6829,8.6829,49000.0
2012-11-06 14:00:00,9.98,9.99,9.97,9.99,51000.0,8.6829,8.6916,8.6742,8.6916,51000.0
2012-11-06 14:05:00,9.99,9.99,9.96,9.97,186100.0,8.6916,8.6916,8.6655,8.6742,186100.0
2012-11-06 14:10:00,9.97,9.97,9.96,9.97,36400.0,8.6742,8.6742,8.6655,8.6742,36400.0
2012-11-06 14:15:00,9.97,10.0,9.97,9.99,194400.0,8.6742,8.7003,8.6742,8.6916,194400.0
2012-11-06 14:20:00,9.99,10.0,9.98,9.99,13100.0,8.6916,8.7003,8.6829,8.6916,13100.0
2012-11-06 14:25:00,9.99,9.99,9.97,9.97,39900.0,8.6916,8.6916,8.6742,8.6742,39900.0
2012-11-06 14:30:00,9.97,9.99,9.97,9.99,75200.0,8.6742,8.6916,8.6742,8.6916,75200.0
2012-11-06 14:35:00,9.99,10.0,9.98,10.0,122000.0,8.6916,8.7003,8.6829,8.7003,122000.0
2012-11-06 14:40:00,10.0,10.01,9.99,10.0,36500.0,8.7003,8.709,8.6916,8.7003,36500.0
2012-11-06 14:45:00,10.0,10.01,9.98,9.98,97300.0,8.7003,8.709,8.6829,8.6829,97300.0
2012-11-06 14:50:00,9.99,9.99,9.94,9.95,46100.0,8.6916,8.6916,8.6481,8.6568,46100.0
2012-11-06 14:55:00,9.95,9.97,9.95,9.96,110300.0,8.6568,8.6742,8.6568,8.6655,110300.0
2012-11-06 15:00:00,9.95,9.96,9.95,9.95,19900.0,8.6568,8.6655,8.6568,8.6568,19900.0
2012-11-06 15:05:00,9.95,9.98,9.95,9.97,32400.0,8.6568,8.6829,8.6568,8.6742,32400.0
2012-11-06 15:10:00,9.97,9.97,9.95,9.95,64500.0,8.6742,8.6742,8.6568,8.6568,64500.0
2012-11-06 15:15:00,9.95,9.96,9.93,9.93,43600.0,8.6568,8.6655,8.6394,8.6394,43600.0
2012-11-06 15:20:00,9.93,9.95,9.93,9.95,49800.0,8.6394,8.6568,8.6394,8.6568,49800.0
2012-11-06 15:25:00,9.95,9.96,9.92,9.94,146900.0,8.6568,8.6655,8.6307,8.6481,146900.0
2012-11-06 15:30:00,9.94,9.97,9.92,9.97,152400.0,8.6481,8.6742,8.6307,8.6742,152400.0
2012-11-06 15:35:00,9.97,9.98,9.94,9.97,135400.0,8.6742,8.6829,8.6481,8.6742,135400.0
2012-11-06 15:40:00,9.97,10.0,9.96,10.0,132000.0,8.6742,8.7003,8.6655,8.7003,132000.0
2012-11-06 15:45:00,10.0,10.02,9.99,10.02,162700.0,8.7003,8.7177,8.6916,8.7177,162700.0
2012-11-06 15:50:00,10.02,10.03,10.01,10.03,128300.0,8.7177,8.7264,8.709,8.7264,128300.0
2012-11-06 15:55:00,10.03,10.04,10.02,10.03,352600.0,8.7264,8.7351,8.7177,8.7264,352600.0
2012-11-07 09:30:00,9.98,9.99,9.91,9.92,227500.0,8.6829,8.6916,8.622,8.6307,227500.0
2012-11-07 09:35:00,9.92,9.98,9.92,9.96,175800.0,8.6307,8.6829,8.6307,8.6655,175800.0
2012-11-07 09:40:00,9.96,9.97,9.92,9.95,405400.0,8.6655,8.6742,8.6307,8.6568,405400.0
2012-11-07 09:45:00,9.94,9.95,9.85,9.87,424600.0,8.6481,8.6568,8.5697,8.5871,424600.0
2012-11-07 09:50:00,9.88,9.88,9.81,9.84,156600.0,8.5958,8.5958,8.5349,8.561,156600.0
2012-11-07 09:55:00,9.84,9.91,9.84,9.89,106600.0,8.561,8.622,8.561,8.6046,106600.0
2012-11-07 10:00:00,9.89,9.9,9.87,9.9,83700.0,8.6046,8.6133,8.5871,8.6133,83700.0
2012-11-07 10:05:00,9.89,9.91,9.84,9.87,633100.0,8.6046,8.622,8.561,8.5871,633100.0
2012-11-07 10:10:00,9.87,9.89,9.83,9.85,320800.0,8.5871,8.6046,8.5523,8.5697,320800.0
2012-11-07 10:15:00,9.84,9.86,9.82,9.83,149100.0,8.561,8.5784,8.5436,8.5523,149100.0
2012-11-07 10:20:00,9.83,9.83,9.81,9.83,102100.0,8.5523,8.5523,8.5349,8.5523,102100.0
2012-11-07 10:25:00,9.82,9.84,9.75,9.75,209400.0,8.5436,8.561,8.4827,8.4827,209400.0
2012-11-07 10:30:00,9.76,9.78,9.75,9.78,148400.0,8.4914,8.5088,8.4827,8.5088,148400.0
2012-11-07 10:35:00,9.78,9.78,9.75,9.76,38900.0,8.5088,8.5088,8.4827,8.4914,38900.0
2012-11-07 10:40:00,9.76,9.76,9.75,9.76,33800.0,8.4914,8.4914,8.4827,8.4914,33800.0
2012-11-07 10:45:00,9.76,9.76,9.75,9.76,51300.0,8.4914,8.4914,8.4827,8.4914,51300.0
2012-11-07 10:50:00,9.76,9.76,9.75,9.75,38500.0,8.4914,8.4914,8.4827,8.4827,38500.0
2012-11-07 10:55:00,9.75,9.76,9.69,9.7,215200.0,8.4827,8.4914,8.4305,8.4392,215200.0
2012-11-07 11:00:00,9.71,9.74,9.69,9.7,210300.0,8.4479,8.474,8.4305,8.4392,210300.0
2012-11-07 11:05:00,9.71,9.71,9.68,9.7,82300.0,8.4479,8.4479,8.4218,8.4392,82300.0
2012-11-07 11:10:00,9.7,9.71,9.69,9.7,63600.0,8.4392,8.4479,8.4305,8.4392,63600.0
2012-11-07 11:15:00,9.7,9.71,9.68,9.69,160600.0,8.4392,8.4479,8.4218,8.4305,160600.0
2012-11-07 11:20:00,9.69,9.71,9.69,9.7,162000.0,8.4305,8.4479,8.4305,8.4392,162000.0
2012-11-07 11:25:00,9.7,9.7,9.65,9.66,69700.0,8.4392,8.4392,8.3957,8.4044,69700.0
2012-11-07 11:30:00,9.65,9.67,9.62,9.63,199200.0,8.3957,8.4131,8.3696,8.3783,199200.0
2012-11-07 11:35:00,9.63,9.65,9.62,9.63,197900.0,8.3783,8.3957,8.3696,8.3783,197900.0
2012-11-07 11:40:00,9.63,9.67,9.62,9.67,121400.0,8.3783,8.4131,8.3696,8.4131,121400.0
2012-11-07 11:45:00,9.67,9.7,9.66,9.7,46300.0,8.4131,8.4392,8.4044,8.4392,46300.0
2012-11-07 11:50:00,9.7,9.72,9.68,9.72,71000.0,8.4392,8.4566,8.4218,8.4566,71000.0
2012-11-07 11:55:00,9.72,9.72,9.68,9.71,87900.0,8.4566,8.4566,8.4218,8.4479,87900.0
2012-11-07 12:00:00,9.71,9.75,9.7,9.75,85000.0,8.4479,8.4827,8.4392,8.4827,85000.0
2012-11-07 12:05:00,9.75,9.8,9.74,9.8,238500.0,8.4827,8.5262,8.474,8.5262,238500.0
2012-11-07 12:10:00,9.79,9.8,9.77,9.8,193600.0,8.5175,8.5262,8.5001,8.5262,193600.0
2012-11-07 12:15:00,9.8,9.88,9.8,9.88,296300.0,8.5262,8.5958,8.5262,8.5958,296300.0
2012-11-07 12:20:00,9.88,9.93,9.88,9.92,254700.0,8.5958,8.6394,8.5958,8.6307,254700.0
2012-11-07 12:25:00,9.92,9.93,9.92,9.93,81900.0,8.6307,8.6394,8.6307,8.6394,81900.0
2012-11-07 12:30:00,9.93,9.93,9.88,9.89,134400.0,8.6394,8.6394,8.5958,8.6046,134400.0
2012-11-07 12:35:00,9.88,9.88,9.86,9.88,97900.0,8.5958,8.5958,8.5784,8.5958,97900.0
2012-11-07 12:40:00,9.88,9.88,9.86,9.88,77100.0,8.5958,8.5958,8.5784,8.5958,77100.0
2012-11-07 12:45:00,9.88,9.89,9.87,9.89,65300.0,8.5958,8.6046,8.5871,8.6046,65300.0
2012-11-07 12:50:00,9.88,9.89,9.88,9.89,64500.0,8.5958,8.6046,8.5958,8.6046,64500.0
2012-11-07 12:55:00,9.88,9.93,9.88,9.92,126600.0,8.5958,8.6394,8.5958,8.6307,126600.0
2012-11-07 13:00:00,9.93,9.95,9.93,9.93,87200.0,8.6394,8.6568,8.6394,8.6394,87200.0
2012-11-07 13:05:00,9.94,9.99,9.94,9.98,315300.0,8.6481,8.6916,8.6481,8.6829,315300.0
2012-11-07 13:10:00,9.98,10.0,9.98,9.98,150300.0,8.6829,8.7003,8.6829,8.6829,150300.0
2012-11-07 13:15:00,9.99,10.0,9.97,9.97,137300.0,8.6916,8.7003,8.6742,8.6742,137300.0
2012-11-07 13:20:00,9.97,10.01,9.96,9.97,161300.0,8.6742,8.709,8.6655,8.6742,161300.0
2012-11-07 13:25:00,9.98,9.99,9.96,9.97,98700.0,8.6829,8.6916,8.6655,8.6742,98700.0
2012-11-07 13:30:00,9.97,10.0,9.97,9.99,42400.0,8.6742,8.7003,8.6742,8.6916,42400.0
2012-11-07 13:35:00,10.0,10.02,9.99,10.0,140100.0,8.7003,8.7177,8.6916,8.7003,140100.0
2012-11-07 13:40:00,9.99,10.01,9.98,10.0,143200.0,8.6916,8.709,8.6829,8.7003,143200.0
2012-11-07 13:45:00,10.0,10.0,9.96,9.97,99200.0,8.7003,8.7003,8.6655,8.6742,99200.0
2012-11-07 13:50:00,9.97,9.99,9.97,9.99,52600.0,8.6742,8.6916,8.6742,8.6916,52600.0
2012-11-07 13:55:00,9.99,9.99,9.95,9.96,73800.0,8.6916,8.6916,8.6568,8.6655,73800.0
2012-11-07 14:00:00,9.96,9.99,9.96,9.98,40600.0,8.6655,8.6916,8.6655,8.6829,40600.0
2012-11-07 14:05:00,9.97,9.98,9.94,9.96,50800.0,8.6742,8.6829,8.6481,8.6655,50800.0
2012-11-07 14:10:00,9.96,9.96,9.92,9.92,84900.0,8.6655,8.6655,8.6307,8.6307,84900.0
2012-11-07 14:15:00,9.93,9.93,9.92,9.93,20100.0,8.6394,8.6394,8.6307,8.6394,20100.0
2012-11-07 14:20:00,9.92,9.97,9.92,9.97,85200.0,8.6307,8.6742,8.6307,8.6742,85200.0
2012-11-07 14:25:00,9.96,9.97,9.94,9.94,96800.0,8.6655,8.6742,8.6481,8.6481,96800.0
2012-11-07 14:30:00,9.94,9.94,9.92,9.92,48400.0,8.6481,8.6481,8.6307,8.6307,48400.0
2012-11-07 14:35:00,9.92,9.92,9.89,9.92,101800.0,8.6307,8.6307,8.6046,8.6307,101800.0
2012-11-07 14:40:00,9.91,9.93,9.9,9.91,54600.0,8.622,8.6394,8.6133,8.622,54600.0
2012-11-07 14:45:00,9.92,9.92,9.87,9.88,88100.0,8.6307,8.6307,8.5871,8.5958,88100.0
2012-11-07 14:50:00,9.89,9.91,9.89,9.9,98000.0,8.6046,8.622,8.6046,8.6133,98000.0
2012-11-07 14:55:00,9.9,9.92,9.9,9.91,35400.0,8.6133,8.6307,8.6133,8.622,35400.0
2012-11-07 15:00:00,9.91,9.92,9.9,9.91,123400.0,8.622,8.6307,8.6133,8.622,123400.0
2012-11-07 15:05:00,9.91,9.92,9.89,9.9,119100.0,8.622,8.6307,8.6046,8.6133,119100.0
2012-11-07 15:10:00,9.9,9.92,9.89,9.9,88300.0,8.6133,8.6307,8.6046,8.6133,88300.0
2012-11-07 15:15:00,9.9,9.91,9.89,9.89,23900.0,8.6133,8.622,8.6046,8.6046,23900.0
2012-11-07 15:20:00,9.9,9.92,9.9,9.91,42500.0,8.6133,8.6307,8.6133,8.622,42500.0
2012-11-07 15:25:00,9.91,9.94,9.91,9.92,86000.0,8.622,8.6481,8.622,8.6307,86000.0
2012-11-07 15:30:00,9.91,9.92,9.9,9.92,113600.0,8.622,8.6307,8.6133,8.6307,113600.0
2012-11-07 15:35:00,9.91,9.92,9.9,9.91,64000.0,8.622,8.6307,8.6133,8.622,64000.0
2012-11-07 15:40:00,9.92,9.96,9.91,9.95,133300.0,8.6307,8.6655,8.622,8.6568,133300.0
2012-11-07 15:45:00,9.95,9.95,9.92,9.93,242100.0,8.6568,8.6568,8.6307,8.6394,242100.0
2012-11-07 15:50:00,9.94,9.94,9.92,9.93,139500.0,8.6481,8.6481,8.6307,8.6394,139500.0
2012-11-07 15:55:00,9.93,9.93,9.92,9.92,432100.0,8.6394,8.6394,8.6307,8.6307,432100.0
2012-11-08 09:30:00,9.87,9.92,9.83,9.9,194000.0,8.5871,8.6307,8.5523,8.6133,194000.0
2012-11-08 09:35:00,9.9,9.98,9.84,9.96,126100.0,8.6133,8.6829,8.561,8.6655,126100.0
2012-11-08 09:40:00,9.96,10.05,9.95,10.04,285000.0,8.6655,8.7438,8.6568,8.7351,285000.0
2012-11-08 09:45:00,10.03,10.05,10.03,10.04,69900.0,8.7264,8.7438,8.7264,8.7351,69900.0
2012-11-08 09:50:00,10.03,10.1,10.03,10.07,137200.0,8.7264,8.7873,8.7264,8.7612,137200.0
2012-11-08 09:55:00,10.07,10.1,10.05,10.09,141400.0,8.7612,8.7873,8.7438,8.7786,141400.0
2012-11-08 10:00:00,10.09,10.14,10.08,10.12,221900.0,8.7786,8.8221,8.7699,8.8047,221900.0
2012-11-08 10:05:00,10.12,10.15,10.1,10.13,207600.0,8.8047,8.8308,8.7873,8.8134,207600.0
2012-11-08 10:10:00,10.12,10.25,10.1,10.25,399700.0,8.8047,8.9178,8.7873,8.9178,399700.0
2012-11-08 10:15:00,10.25,10.28,10.19,10.19,259900.0,8.9178,8.9439,8.8656,8.8656,259900.0
2012-11-08 10:20:00,10.18,10.18,10.12,10.16,693700.0,8.8569,8.8569,8.8047,8.8395,693700.0
2012-11-08 10:25:00,10.16,10.17,10.13,10.14,168900.0,8.8395,8.8482,8.8134,8.8221,168900.0
2012-11-08 10:30:00,10.14,10.15,10.1,10.13,175300.0,8.8221,8.8308,8.7873,8.8134,175300.0
2012-11-08 10:35:00,10.13,10.2,10.12,10.2,242700.0,8.8134,8.8743,8.8047,8.8743,242700.0
2012-11-08 10:40:00,10.2,10.2,10.12,10.18,180400.0,8.8743,8.8743,8.8047,8.8569,180400.0
2012-11-08 10:45:00,10.19,10.19,10.16,10.17,41700.0,8.8656,8.8656,8.8395,8.8482,41700.0
2012-11-08 10:50:00,10.18,10.2,10.16,10.19,84900.0,8.8569,8.8743,8.8395,8.8656,84900.0
2012-11-08 10:55:00,10.18,10.2,10.17,10.18,62300.0,8.8569,8.8743,8.8482,8.8569,62300.0
2012-11-08 11:00:00,10.19,10.22,10.19,10.21,170800.0,8.8656,8.8917,8.8656,8.883,170800.0
2012-11-08 11:05:00,10.21,10.25,10.2,10.24,83200.0,8.883,8.9178,8.8743,8.9091,83200.0
2012-11-08 11:10:00,10.24,10.24,10.19,10.22,60900.0,8.9091,8.9091,8.8656,8.8917,60900.0
2012-11-08 11:15:00,10.21,10.23,10.19,10.2,59700.0,8.883,8.9004,8.8656,8.8743,59700.0
2012-11-08 11:20:00,10.21,10.22,10.19,10.21,40000.0,8.883,8.8917,8.8656,8.883,40000.0
2012-11-08 11:25:00,10.21,10.21,10.16,10.16,50100.0,8.883,8.883,8.8395,8.8395,50100.0
2012-11-08 11:30:00,10.17,10.17,10.15,10.15,25200.0,8.8482,8.8482,8.8308,8.8308,25200.0
2012-11-08 11:35:00,10.15,10.18,10.15,10.18,93100.0,8.8308,8.8569,8.8308,8.8569,93100.0
2012-11-08 11:40:00,10.18,10.19,10.16,10.16,95400.0,8.8569,8.8656,8.8395,8.8395,95400.0
2012-11-08 11:45:00,10.17,10.18,10.16,10.16,35400.0,8.8482,8.8569,8.8395,8.8395,35400.0
2012-11-08 11:50:00,10.16,10.18,10.15,10.18,44400.0,8.8395,8.8569,8.8308,8.8569,44400.0
2012-11-08 11:55:00,10.17,10.18,10.16,10.18,46000.0,8.8482,8.8569,8.8395,8.8569,46000.0
2012-11-08 12:00:00,10.18,10.19,10.14,10.14,121800.0,8.8569,8.8656,8.8221,8.8221,121800.0
2012-11-08 12:05:00,10.14,10.16,10.12,10.15,206200.0,8.8221,8.8395,8.8047,8.8308,206200.0
2012-11-08 12:10:00,10.15,10.17,10.13,10.16,78300.0,8.8308,8.8482,8.8134,8.8395,78300.0
2012-11-08 12:15:00,10.16,10.19,10.16,10.19,35000.0,8.8395,8.8656,8.8395,8.8656,35000.0
2012-11-08 12:20:00,10.18,10.19,10.16,10.17,57300.0,8.8569,8.8656,8.8395,8.8482,57300.0
2012-11-08 12:25:00,10.17,10.17,10.14,10.15,38700.0,8.8482,8.8482,8.8221,8.8308,38700.0
2012-11-08 12:30:00,10.15,10.19,10.14,10.19,90700.0,8.8308,8.8656,8.8221,8.8656,90700.0
2012-11-08 12:35:00,10.19,10.21,10.19,10.21,155800.0,8.8656,8.883,8.8656,8.883,155800.0
2012-11-08 12:40:00,10.2,10.22,10.19,10.2,111100.0,8.8743,8.8917,8.8656,8.8743,111100.0
2012-11-08 12:45:00,10.19,10.2,10.17,10.17,44800.0,8.8656,8.8743,8.8482,8.8482,44800.0
2012-11-08 12:50:00,10.17,10.19,10.17,10.17,53000.0,8.8482,8.8656,8.8482,8.8482,53000.0
2012-11-08 12:55:00,10.18,10.2,10.17,10.2,23600.0,8.8569,8.8743,8.8482,8.8743,23600.0
2012-11-08 13:00:00,10.2,10.2,10.18,10.19,96300.0,8.8743,8.8743,8.8569,8.8656,96300.0
2012-11-08 13:05:00,10.19,10.21,10.18,10.21,164800.0,8.8656,8.883,8.8569,8.883,164800.0
2012-11-08 13:10:00,10.21,10.22,10.19,10.2,105500.0,8.883,8.8917,8.8656,8.8743,105500.0
2012-11-08 13:15:00,10.2,10.21,10.19,10.2,88500.0,8.8743,8.883,8.8656,8.8743,88500.0
2012-11-08 13:20:00,10.2,10.2,10.18,10.19,36800.0,8.8743,8.8743,8.8569,8.8656,36800.0
2012-11-08 13:25:00,10.19,10.19,10.12,10.19,170600.0,8.8656,8.8656,8.8047,8.8656,170600.0
2012-11-08 13:30:00,10.19,10.19,10.17,10.18,69700.0,8.8656,8.8656,8.8482,8.8569,69700.0
2012-11-08 13:35:00,10.17,10.2,10.17,10.19,33900.0,8.8482,8.8743,8.8482,8.8656,33900.0
2012-11-08 13:40:00,10.19,10.2,10.19,10.19,48200.0,8.8656,8.8743,8.8656,8.8656,48200.0
2012-11-08 13:45:00,10.2,10.2,10.19,10.2,58000.0,8.8743,8.8743,8.8656,8.8743,58000.0
2012-11-08 13:50:00,10.19,10.2,10.18,10.19,30000.0,8.8656,8.8743,8.8569,8.8656,30000.0
2012-11-08 13:55:00,10.18,10.2,10.18,10.19,49500.0,8.8569,8.8743,8.8569,8.8656,49500.0
2012-11-08 14:00:00,10.19,10.21,10.19,10.2,82800.0,8.8656,8.883,8.8656,8.8743,82800.0
2012-11-08 14:05:00,10.2,10.2,10.18,10.2,121000.0,8.8743,8.8743,8.8569,8.8743,121000.0
2012-11-08 14:10:00,10.19,10.2,10.18,10.19,47100.0,8.8656,8.8743,8.8569,8.8656,47100.0
2012-11-08 14:15:00,10.19,10.2,10.18,10.19,52000.0,8.8656,8.8743,8.8569,8.8656,52000.0
2012-11-08 14:20:00,10.2,10.22,10.19,10.22,114700.0,8.8743,8.8917,8.8656,8.8917,114700.0
2012-11-08 14:25:00,10.21,10.25,10.21,10.25,255500.0,8.883,8.9178,8.883,8.9178,255500.0
2012-11-08 14:30:00,10.24,10.25,10.21,10.21,219900.0,8.9091,8.9178,8.883,8.883,219900.0
2012-11-08 14:35:00,10.22,10.22,10.19,10.19,71200.0,8.8917,8.8917,8.8656,8.8656,71200.0
2012-11-08 14:40:00,10.2,10.23,10.19,10.22,141200.0,8.8743,8.9004,8.8656,8.8917,141200.0
2012-11-08 14:45:00,10.22,10.25,10.22,10.25,71100.0,8.8917,8.9178,8.8917,8.9178,71100.0
2012-11-08 14:50:00,10.25,10.25,10.21,10.22,106000.0,8.9178,8.9178,8.883,8.8917,106000.0
2012-11-08 14:55:00,10.21,10.24,10.2,10.21,178100.0,8.883,8.9091,8.8743,8.883,178100.0
2012-11-08 15:00:00,10.21,10.25,10.2,10.24,171500.0,8.883,8.9178,8.8743,8.9091,171500.0
2012-11-08 15:05:00,10.24,10.24,10.21,10.23,372500.0,8.9091,8.9091,8.883,8.9004,372500.0
2012-11-08 15:10:00,10.22,10.25,10.22,10.25,127500.0,8.8917,8.9178,8.8917,8.9178,127500.0
2012-11-08 15:15:00,10.24,10.3,10.24,10.28,334900.0,8.9091,8.9613,8.9091,8.9439,334900.0
2012-11-08 15:20:00,10.28,10.3,10.24,10.29,257200.0,8.9439,8.9613,8.9091,8.9526,257200.0
2012-11-08 15:25:00,10.28,10.29,10.28,10.28,144100.0,8.9439,8.9526,8.9439,8.9439,144100.0
2012-11-08 15:30:00,10.28,10.3,10.23,10.27,400100.0,8.9439,8.9613,8.9004,8.9352,400100.0
2012-11-08 15:35:00,10.27,10.28,10.26,10.27,117700.0,8.9352,8.9439,8.9265,8.9352,117700.0
2012-11-08 15:40:00,10.28,10.28,10.24,10.25,204200.0,8.9439,8.9439,8.9091,8.9178,204200.0
2012-11-08 15:45:00,10.25,10.27,10.24,10.27,220700.0,8.9178,8.9352,8.9091,8.9352,220700.0
2012-11-08 15:50:00,10.26,10.28,10.26,10.28,307300.0,8.9265,8.9439,8.9265,8.9439,307300.0
2012-11-08 15:55:00,10.28,10.29,10.27,10.29,570000.0,8.9439,8.9526,8.9352,8.9526,570000.0
2012-11-09 09:30:00,10.19,10.33,10.19,10.32,151100.0,8.8656,8.9874,8.8656,8.9787,151100.0
2012-11-09 09:35:00,10.32,10.46,10.32,10.42,335400.0,8.9787,9.1005,8.9787,9.0657,335400.0
2012-11-09 09:40:00,10.42,10.49,10.4,10.49,153500.0,9.0657,9.1266,9.0483,9.1266,153500.0
2012-11-09 09:45:00,10.48,10.49,10.44,10.48,175100.0,9.1179,9.1266,9.0831,9.1179,175100.0
2012-11-09 09:50:00,10.48,10.49,10.46,10.48,187300.0,9.1179,9.1266,9.1005,9.1179,187300.0
2012-11-09 09:55:00,10.48,10.49,10.42,10.46,140900.0,9.1179,9.1266,9.0657,9.1005,140900.0
2012-11-09 10:00:00,10.46,10.47,10.42,10.43,156500.0,9.1005,9.1092,9.0657,9.0744,156500.0
2012-11-09 10:05:00,10.42,10.45,10.4,10.45,112700.0,9.0657,9.0918,9.0483,9.0918,112700.0
2012-11-09 10:10:00,10.45,10.46,10.43,10.46,159900.0,9.0918,9.1005,9.0744,9.1005,159900.0
2012-11-09 10:15:00,10.46,10.46,10.45,10.46,142100.0,9.1005,9.1005,9.0918,9.1005,142100.0
2012-11-09 10:20:00,10.46,10.46,10.43,10.45,120600.0,9.1005,9.1005,9.0744,9.0918,120600.0
2012-11-09 10:25:00,10.44,10.45,10.41,10.42,303700.0,9.0831,9.0918,9.057,9.0657,303700.0
2012-11-09 10:30:00,10.42,10.43,10.41,10.43,211300.0,9.0657,9.0744,9.057,9.0744,211300.0
2012-11-09 10:35:00,10.43,10.44,10.33,10.34,445300.0,9.0744,9.0831,8.9874,8.9961,445300.0
2012-11-09 10:40:00,10.34,10.39,10.32,10.37,258800.0,8.9961,9.0396,8.9787,9.0222,258800.0
2012-11-09 10:45:00,10.37,10.38,10.3,10.33,117200.0,9.0222,9.0309,8.9613,8.9874,117200.0
2012-11-09 10:50:00,10.33,10.33,10.25,10.26,400800.0,8.9874,8.9874,8.9178,8.9265,400800.0
2012-11-09 10:55:00,10.25,10.28,10.22,10.24,148300.0,8.9178,8.9439,8.8917,8.9091,148300.0
2012-11-09 11:00:00,10.23,10.28,10.22,10.26,249400.0,8.9004,8.9439,8.8917,8.9265,249400.0
2012-11-09 11:05:00,10.25,10.32,10.25,10.32,289400.0,8.9178,8.9787,8.9178,8.9787,289400.0
2012-11-09 11:10:00,10.32,10.32,10.27,10.27,121300.0,8.9787,8.9787,8.9352,8.9352,121300.0
2012-11-09 11:15:00,10.28,10.35,10.28,10.32,91600.0,8.9439,9.0048,8.9439,8.9787,91600.0
2012-11-09 11:20:00,10.33,10.34,10.3,10.3,87200.0,8.9874,8.9961,8.9613,8.9613,87200.0
2012-11-09 11:25:00,10.3,10.31,10.25,10.29,147500.0,8.9613,8.97,8.9178,8.9526,147500.0
2012-11-09 11:30:00,10.29,10.29,10.24,10.24,90600.0,8.9526,8.9526,8.9091,8.9091,90600.0
2012-11-09 11:35:00,10.24,10.28,10.23,10.27,151900.0,8.9091,8.9439,8.9004,8.9352,151900.0
2012-11-09 11:40:00,10.26,10.3,10.26,10.3,82300.0,8.9265,8.9613,8.9265,8.9613,82300.0
2012-11-09 11:45:00,10.3,10.3,10.25,10.25,144900.0,8.9613,8.9613,8.9178,8.9178,144900.0
2012-11-09 11:50:00,10.25,10.25,10.22,10.25,238500.0,8.9178,8.9178,8.8917,8.9178,238500.0
2012-11-09 11:55:00,10.24,10.24,10.21,10.22,68800.0,8.9091,8.9091,8.883,8.8917,68800.0
2012-11-09 12:00:00,10.22,10.25,10.22,10.24,186500.0,8.8917,8.9178,8.8917,8.9091,186500.0
2012-11-09 12:05:00,10.24,10.24,10.21,10.21,151600.0,8.9091,8.9091,8.883,8.883,151600.0
2012-11-09 12:10:00,10.21,10.26,10.21,10.25,75900.0,8.883,8.9265,8.883,8.9178,75900.0
2012-11-09 12:15:00,10.25,10.27,10.25,10.27,92200.0,8.9178,8.9352,8.9178,8.9352,92200.0
2012-11-09 12:20:00,10.27,10.29,10.26,10.29,99900.0,8.9352,8.9526,8.9265,8.9526,99900.0
2012-11-09 12:25:00,10.29,10.29,10.25,10.26,88600.0,8.9526,8.9526,8.9178,8.9265,88600.0
2012-11-09 12:30:00,10.25,10.28,10.25,10.25,67700.0,8.9178,8.9439,8.9178,8.9178,67700.0
2012-11-09 12:35:00,10.26,10.27,10.25,10.25,32400.0,8.9265,8.9352,8.9178,8.9178,32400.0
2012-11-09 12:40:00,10.25,10.27,10.22,10.23,46900.0,8.9178,8.9352,8.8917,8.9004,46900.0
2012-11-09 12:45:00,10.22,10.23,10.21,10.22,59100.0,8.8917,8.9004,8.883,8.8917,59100.0
2012-11-09 12:50:00,10.21,10.22,10.21,10.21,11200.0,8.883,8.8917,8.883,8.883,11200.0
2012-11-09 12:55:00,10.21,10.24,10.2,10.2,69100.0,8.883,8.9091,8.8743,8.8743,69100.0
2012-11-09 13:00:00,10.2,10.24,10.2,10.24,80200.0,8.8743,8.9091,8.8743,8.9091,80200.0
2012-11-09 13:05:00,10.24,10.24,10.2,10.22,92500.0,8.9091,8.9091,8.8743,8.8917,92500.0
2012-11-09 13:10:00,10.23,10.23,10.09,10.14,218500.0,8.9004,8.9004,8.7786,8.8221,218500.0
2012-11-09 13:15:00,10.13,10.22,10.13,10.19,194800.0,8.8134,8.8917,8.8134,8.8656,194800.0
2012-11-09 13:20:00,10.2,10.2,10.15,10.16,140500.0,8.8743,8.8743,8.8308,8.8395,140500.0
2012-11-09 13:25:00,10.16,10.19,10.14,10.14,144900.0,8.8395,8.8656,8.8221,8.8221,144900.0
2012-11-09 13:30:00,10.15,10.18,10.14,10.14,104200.0,8.8308,8.8569,8.8221,8.8221,104200.0
2012-11-09 13:35:00,10.14,10.18,10.14,10.18,46800.0,8.8221,8.8569,8.8221,8.8569,46800.0
2012-11-09 13:40:00,10.18,10.21,10.18,10.2,91900.0,8.8569,8.883,8.8569,8.8743,91900.0
2012-11-09 13:45:00,10.2,10.21,10.2,10.21,17200.0,8.8743,8.883,8.8743,8.883,17200.0
2012-11-09 13:50:00,10.21,10.23,10.21,10.23,50300.0,8.883,8.9004,8.883,8.9004,50300.0
2012-11-09 13:55:00,10.22,10.26,10.22,10.25,105300.0,8.8917,8.9265,8.8917,8.9178,105300.0
2012-11-09 14:00:00,10.24,10.25,10.22,10.23,59600.0,8.9091,8.9178,8.8917,8.9004,59600.0
2012-11-09 14:05:00,10.22,10.23,10.19,10.19,53400.0,8.8917,8.9004,8.8656,8.8656,53400.0
2012-11-09 14:10:00,10.19,10.2,10.19,10.2,8700.0,8.8656,8.8743,8.8656,8.8743,8700.0
2012-11-09 14:15:00,10.19,10.23,10.19,10.22,86200.0,8.8656,8.9004,8.8656,8.8917,86200.0
2012-11-09 14:20:00,10.23,10.25,10.22,10.25,38100.0,8.9004,8.9178,8.8917,8.9178,38100.0
2012-11-09 14:25:00,10.25,10.26,10.25,10.25,69300.0,8.9178,8.9265,8.9178,8.9178,69300.0
2012-11-09 14:30:00,10.25,10.28,10.25,10.28,49700.0,8.9178,8.9439,8.9178,8.9439,49700.0
2012-11-09 14:35:00,10.28,10.28,10.23,10.24,84400.0,8.9439,8.9439,8.9004,8.9091,84400.0
2012-11-09 14:40:00,10.24,10.24,10.22,10.23,74600.0,8.9091,8.9091,8.8917,8.9004,74600.0
2012-11-09 14:45:00,10.22,10.23,10.22,10.23,15000.0,8.8917,8.9004,8.8917,8.9004,15000.0
2012-11-09 14:50:00,10.22,10.23,10.22,10.22,37000.0,8.8917,8.9004,8.8917,8.8917,37000.0
2012-11-09 14:55:00,10.22,10.23,10.22,10.22,41200.0,8.8917,8.9004,8.8917,8.8917,41200.0
2012-11-09 15:00:00,10.22,10.23,10.22,10.22,52800.0,8.8917,8.9004,8.8917,8.8917,52800.0
2012-11-09 15:05:00,10.22,10.27,10.22,10.27,149600.0,8.8917,8.9352,8.8917,8.9352,149600.0
2012-11-09 15:10:00,10.27,10.28,10.25,10.28,68000.0,8.9352,8.9439,8.9178,8.9439,68000.0
2012-11-09 15:15:00,10.28,10.28,10.21,10.21,137600.0,8.9439,8.9439,8.883,8.883,137600.0
2012-11-09 15:20:00,10.21,10.26,10.21,10.26,173000.0,8.883,8.9265,8.883,8.9265,173000.0
2012-11-09 15:25:00,10.26,10.26,10.23,10.24,146100.0,8.9265,8.9265,8.9004,8.9091,146100.0
2012-11-09 15:30:00,10.24,10.24,10.21,10.21,93800.0,8.9091,8.9091,8.883,8.883,93800.0
2012-11-09 15:35:00,10.21,10.22,10.18,10.18,87900.0,8.883,8.8917,8.8569,8.8569,87900.0
2012-11-09 15:40:00,10.18,10.23,10.17,10.22,141800.0,8.8569,8.9004,8.8482,8.8917,141800.0
2012-11-09 15:45:00,10.21,10.22,10.21,10.22,68800.0,8.883,8.8917,8.883,8.8917,68800.0
2012-11-09 15:50:00,10.21,10.22,10.19,10.19,166700.0,8.883,8.8917,8.8656,8.8656,166700.0
2012-11-09 15:55:00,10.19,10.21,10.19,10.2,409400.0,8.8656,8.883,8.8656,8.8743,409400.0
2012-11-12 09:30:00,10.23,10.28,10.18,10.22,60400.0,8.9004,8.9439,8.8569,8.8917,60400.0
2012-11-12 09:35:00,10.22,10.24,10.18,10.24,84600.0,8.8917,8.9091,8.8569,8.9091,84600.0
2012-11-12 09:40:00,10.24,10.24,10.09,10.09,131300.0,8.9091,8.9091,8.7786,8.7786,131300.0
2012-11-12 09:45:00,10.1,10.14,10.07,10.09,93700.0,8.7873,8.8221,8.7612,8.7786,93700.0
2012-11-12 09:50:00,10.1,10.12,10.09,10.11,45900.0,8.7873,8.8047,8.7786,8.796,45900.0
2012-11-12 09:55:00,10.11,10.12,10.09,10.11,39400.0,8.796,8.8047,8.7786,8.796,39400.0
2012-11-12 10:00:00,10.12,10.19,10.12,10.19,144000.0,8.8047,8.8656,8.8047,8.8656,144000.0
2012-11-12 10:05:00,10.19,10.22,10.18,10.22,99200.0,8.8656,8.8917,8.8569,8.8917,99200.0
2012-11-12 10:10:00,10.21,10.28,10.21,10.28,67100.0,8.883,8.9439,8.883,8.9439,67100.0
2012-11-12 10:15:00,10.27,10.29,10.24,10.25,172500.0,8.9352,8.9526,8.9091,8.9178,172500.0
2012-11-12 10:20:00,10.26,10.29,10.24,10.26,125000.0,8.9265,8.9526,8.9091,8.9265,125000.0
2012-11-12 10:25:00,10.26,10.36,10.26,10.35,371600.0,8.9265,9.0135,8.9265,9.0048,371600.0
2012-11-12 10:30:00,10.36,10.42,10.34,10.41,461000.0,9.0135,9.0657,8.9961,9.057,461000.0
2012-11-12 10:35:00,10.4,10.44,10.36,10.36,243700.0,9.0483,9.0831,9.0135,9.0135,243700.0
2012-11-12 10:40:00,10.36,10.38,10.35,10.38,146800.0,9.0135,9.0309,9.0048,9.0309,146800.0
2012-11-12 10:45:00,10.37,10.38,10.33,10.35,144800.0,9.0222,9.0309,8.9874,9.0048,144800.0
2012-11-12 10:50:00,10.35,10.35,10.34,10.35,50700.0,9.0048,9.0048,8.9961,9.0048,50700.0
2012-11-12 10:55:00,10.34,10.35,10.33,10.34,73300.0,8.9961,9.0048,8.9874,8.9961,73300.0
2012-11-12 11:00:00,10.34,10.34,10.32,10.34,31800.0,8.9961,8.9961,8.9787,8.9961,31800.0
2012-11-12 11:05:00,10.34,10.37,10.34,10.36,87500.0,8.9961,9.0222,8.9961,9.0135,87500.0
2012-11-12 11:10:00,10.36,10.37,10.35,10.36,58100.0,9.0135,9.0222,9.0048,9.0135,58100.0
2012-11-12 11:15:00,10.36,10.4,10.36,10.4,37700.0,9.0135,9.0483,9.0135,9.0483,37700.0
2012-11-12 11:20:00,10.4,10.4,10.36,10.36,95700.0,9.0483,9.0483,9.0135,9.0135,95700.0
2012-11-12 11:25:00,10.36,10.36,10.34,10.35,40000.0,9.0135,9.0135,8.9961,9.0048,40000.0
2012-11-12 11:30:00,10.36,10.37,10.36,10.37,8000.0,9.0135,9.0222,9.0135,9.0222,8000.0
2012-11-12 11:35:00,10.37,10.37,10.36,10.36,24500.0,9.0222,9.0222,9.0135,9.0135,24500.0
2012-11-12 11:40:00,10.37,10.37,10.33,10.33,148400.0,9.0222,9.0222,8.9874,8.9874,148400.0
2012-11-12 11:45:00,10.33,10.35,10.29,10.32,163200.0,8.9874,9.0048,8.9526,8.9787,163200.0
2012-11-12 11:50:00,10.32,10.36,10.32,10.35,73200.0,8.9787,9.0135,8.9787,9.0048,73200.0
2012-11-12 11:55:00,10.34,10.36,10.3,10.34,115100.0,8.9961,9.0135,8.9613,8.9961,115100.0
2012-11-12 12:00:00,10.33,10.34,10.32,10.34,30300.0,8.9874,8.9961,8.9787,8.9961,30300.0
2012-11-12 12:05:00,10.34,10.34,10.31,10.32,39300.0,8.9961,8.9961,8.97,8.9787,39300.0
2012-11-12 12:10:00,10.31,10.33,10.31,10.33,18300.0,8.97,8.9874,8.97,8.9874,18300.0
2012-11-12 12:15:00,10.33,10.36,10.32,10.36,102400.0,8.9874,9.0135,8.9787,9.0135,102400.0
2012-11-12 12:20:00,10.36,10.36,10.35,10.36,21700.0,9.0135,9.0135,9.0048,9.0135,21700.0
2012-11-12 12:25:00,10.36,10.37,10.35,10.37,25500.0,9.0135,9.0222,9.0048,9.0222,25500.0
2012-11-12 12:30:00,10.37,10.38,10.36,10.38,78400.0,9.0222,9.0309,9.0135,9.0309,78400.0
2012-11-12 12:35:00,10.39,10.4,10.36,10.36,60600.0,9.0396,9.0483,9.0135,9.0135,60600.0
2012-11-12 12:40:00,10.37,10.37,10.36,10.36,45500.0,9.0222,9.0222,9.0135,9.0135,45500.0
2012-11-12 12:45:00,10.36,10.37,10.36,10.36,28200.0,9.0135,9.0222,9.0135,9.0135,28200.0
2012-11-12 12:50:00,10.37,10.37,10.36,10.37,9800.0,9.0222,9.0222,9.0135,9.0222,9800.0
2012-11-12 12:55:00,10.37,10.37,10.34,10.34,97900.0,9.0222,9.0222,8.9961,8.9961,97900.0
2012-11-12 13:00:00,10.35,10.38,10.34,10.37,98400.0,9.0048,9.0309,8.9961,9.0222,98400.0
2012-11-12 13:05:00,10.37,10.38,10.36,10.37,78000.0,9.0222,9.0309,9.0135,9.0222,78000.0
2012-11-12 13:10:00,10.38,10.39,10.38,10.38,85200.0,9.0309,9.0396,9.0309,9.0309,85200.0
2012-11-12 13:15:00,10.38,10.39,10.38,10.39,13800.0,9.0309,9.0396,9.0309,9.0396,13800.0
2012-11-12 13:20:00,10.39,10.39,10.36,10.36,43000.0,9.0396,9.0396,9.0135,9.0135,43000.0
2012-11-12 13:25:00,10.37,10.38,10.36,10.37,20300.0,9.0222,9.0309,9.0135,9.0222,20300.0
2012-11-12 13:30:00,10.38,10.39,10.35,10.35,85500.0,9.0309,9.0396,9.0048,9.0048,85500.0
2012-11-12 13:35:00,10.35,10.36,10.34,10.36,68000.0,9.0048,9.0135,8.9961,9.0135,68000.0
2012-11-12 13:40:00,10.35,10.37,10.35,10.37,29500.0,9.0048,9.0222,9.0048,9.0222,29500.0
2012-11-12 13:45:00,10.37,10.37,10.36,10.37,19900.0,9.0222,9.0222,9.0135,9.0222,19900.0
2012-11-12 13:50:00,10.37,10.37,10.36,10.37,27000.0,9.0222,9.0222,9.0135,9.0222,27000.0
2012-11-12 13:55:00,10.37,10.37,10.33,10.34,128500.0,9.0222,9.0222,8.9874,8.9961,128500.0
2012-11-12 14:00:00,10.34,10.35,10.32,10.34,100800.0,8.9961,9.0048,8.9787,8.9961,100800.0
2012-11-12 14:05:00,10.33,10.35,10.33,10.33,134100.0,8.9874,9.0048,8.9874,8.9874,134100.0
2012-11-12 14:10:00,10.34,10.34,10.32,10.33,117100.0,8.9961,8.9961,8.9787,8.9874,117100.0
2012-11-12 14:15:00,10.33,10.34,10.32,10.34,123000.0,8.9874,8.9961,8.9787,8.9961,123000.0
2012-11-12 14:20:00,10.34,10.36,10.33,10.35,42400.0,8.9961,9.0135,8.9874,9.0048,42400.0
2012-11-12 14:25:00,10.35,10.36,10.34,10.35,23300.0,9.0048,9.0135,8.9961,9.0048,23300.0
2012-11-12 14:30:00,10.35,10.36,10.34,10.36,26700.0,9.0048,9.0135,8.9961,9.0135,26700.0
2012-11-12 14:35:00,10.35,10.36,10.35,10.36,18400.0,9.0048,9.0135,9.0048,9.0135,18400.0
2012-11-12 14:40:00,10.36,10.36,10.33,10.33,102400.0,9.0135,9.0135,8.9874,8.9874,102400.0
2012-11-12 14:45:00,10.33,10.34,10.33,10.34,21000.0,8.9874,8.9961,8.9874,8.9961,21000.0
2012-11-12 14:50:00,10.33,10.35,10.33,10.35,25600.0,8.9874,9.0048,8.9874,9.0048,25600.0
2012-11-12 14:55:00,10.34,10.35,10.34,10.34,26800.0,8.9961,9.0048,8.9961,8.9961,26800.0
2012-11-12 15:00:00,10.34,10.35,10.32,10.33,65200.0,8.9961,9.0048,8.9787,8.9874,65200.0
2012-11-12 15:05:00,10.33,10.34,10.32,10.33,65500.0,8.9874,8.9961,8.9787,8.9874,65500.0
2012-11-12 15:10:00,10.33,10.34,10.28,10.28,112800.0,8.9874,8.9961,8.9439,8.9439,112800.0
2012-11-12 15:15:00,10.28,10.31,10.28,10.29,66300.0,8.9439,8.97,8.9439,8.9526,66300.0
2012-11-12 15:20:00,10.29,10.31,10.28,10.29,124900.0,8.9526,8.97,8.9439,8.9526,124900.0
2012-11-12 15:25:00,10.29,10.31,10.28,10.29,184000.0,8.9526,8.97,8.9439,8.9526,184000.0
2012-11-12 15:30:00,10.29,10.31,10.29,10.3,108900.0,8.9526,8.97,8.9526,8.9613,108900.0
2012-11-12 15:35:00,10.31,10.32,10.3,10.32,73400.0,8.97,8.9787,8.9613,8.9787,73400.0
2012-11-12 15:40:00,10.32,10.33,10.31,10.32,91200.0,8.9787,8.9874,8.97,8.9787,91200.0
2012-11-12 15:45:00,10.33,10.35,10.29,10.29,349500.0,8.9874,9.0048,8.9526,8.9526,349500.0
2012-11-12 15:50:00,10.29,10.32,10.29,10.32,215800.0,8.9526,8.9787,8.9526,8.9787,215800.0
2012-11-12 15:55:00,10.31,10.32,10.29,10.3,307500.0,8.97,8.9787,8.9526,8.9613,307500.0
2012-11-13 09:30:00,10.19,10.3,10.18,10.25,128800.0,8.8656,8.9613,8.8569,8.9178,128800.0
2012-11-13 09:35:00,10.25,10.38,10.25,10.37,139500.0,8.9178,9.0309,8.9178,9.0222,139500.0
2012-11-13 09:40:00,10.36,10.39,10.33,10.34,129000.0,9.0135,9.0396,8.9874,8.9961,129000.0
2012-11-13 09:45:00,10.34,10.44,10.34,10.44,111900.0,8.9961,9.0831,8.9961,9.0831,111900.0
2012-11-13 09:50:00,10.44,10.48,10.42,10.48,291500.0,9.0831,9.1179,9.0657,9.1179,291500.0
2012-11-13 09:55:00,10.48,10.5,10.44,10.47,432900.0,9.1179,9.1353,9.0831,9.1092,432900.0
2012-11-13 10:00:00,10.47,10.48,10.41,10.44,109400.0,9.1092,9.1179,9.057,9.0831,109400.0
2012-11-13 10:05:00,10.44,10.44,10.36,10.39,155500.0,9.0831,9.0831,9.0135,9.0396,155500.0
2012-11-13 10:10:00,10.39,10.43,10.38,10.42,89500.0,9.0396,9.0744,9.0309,9.0657,89500.0
2012-11-13 10:15:00,10.42,10.43,10.37,10.4,98300.0,9.0657,9.0744,9.0222,9.0483,98300.0
2012-11-13 10:20:00,10.4,10.41,10.35,10.36,64700.0,9.0483,9.057,9.0048,9.0135,64700.0
2012-11-13 10:25:00,10.36,10.39,10.35,10.35,161700.0,9.0135,9.0396,9.0048,9.0048,161700.0
2012-11-13 10:30:00,10.35,10.36,10.32,10.35,98900.0,9.0048,9.0135,8.9787,9.0048,98900.0
2012-11-13 10:35:00,10.35,10.37,10.33,10.34,70900.0,9.0048,9.0222,8.9874,8.9961,70900.0
2012-11-13 10:40:00,10.34,10.35,10.33,10.34,81200.0,8.9961,9.0048,8.9874,8.9961,81200.0
2012-11-13 10:45:00,10.34,10.37,10.33,10.34,159800.0,8.9961,9.0222,8.9874,8.9961,159800.0
2012-11-13 10:50:00,10.34,10.37,10.32,10.36,70000.0,8.9961,9.0222,8.9787,9.0135,70000.0
2012-11-13 10:55:00,10.37,10.37,10.34,10.37,60100.0,9.0222,9.0222,8.9961,9.0222,60100.0
2012-11-13 11:00:00,10.37,10.4,10.32,10.37,326900.0,9.0222,9.0483,8.9787,9.0222,326900.0
2012-11-13 11:05:00,10.37,10.44,10.36,10.44,58000.0,9.0222,9.0831,9.0135,9.0831,58000.0
2012-11-13 11:10:00,10.45,10.45,10.41,10.45,48700.0,9.0918,9.0918,9.057,9.0918,48700.0
2012-11-13 11:15:00,10.45,10.46,10.44,10.46,26000.0,9.0918,9.1005,9.0831,9.1005,26000.0
2012-11-13 11:20:00,10.46,10.47,10.45,10.46,59800.0,9.1005,9.1092,9.0918,9.1005,59800.0
2012-11-13 11:25:00,10.46,10.48,10.45,10.47,183400.0,9.1005,9.1179,9.0918,9.1092,183400.0
2012-11-13 11:30:00,10.47,10.48,10.46,10.47,137700.0,9.1092,9.1179,9.1005,9.1092,137700.0
2012-11-13 11:35:00,10.47,10.48,10.46,10.47,114500.0,9.1092,9.1179,9.1005,9.1092,114500.0
2012-11-13 11:40:00,10.47,10.47,10.45,10.46,91500.0,9.1092,9.1092,9.0918,9.1005,91500.0
2012-11-13 11:45:00,10.46,10.47,10.45,10.46,110100.0,9.1005,9.1092,9.0918,9.1005,110100.0
2012-11-13 11:50:00,10.46,10.47,10.45,10.46,38900.0,9.1005,9.1092,9.0918,9.1005,38900.0
2012-11-13 11:55:00,10.46,10.46,10.42,10.42,44800.0,9.1005,9.1005,9.0657,9.0657,44800.0
2012-11-13 12:00:00,10.43,10.43,10.42,10.42,24500.0,9.0744,9.0744,9.0657,9.0657,24500.0
2012-11-13 12:05:00,10.42,10.45,10.41,10.42,85100.0,9.0657,9.0918,9.057,9.0657,85100.0
2012-11-13 12:10:00,10.42,10.43,10.41,10.41,92700.0,9.0657,9.0744,9.057,9.057,92700.0
2012-11-13 12:15:00,10.42,10.43,10.41,10.43,287100.0,9.0657,9.0744,9.057,9.0744,287100.0
2012-11-13 12:20:00,10.43,10.45,10.43,10.43,105600.0,9.0744,9.0918,9.0744,9.0744,105600.0
2012-11-13 12:25:00,10.43,10.43,10.4,10.4,90200.0,9.0744,9.0744,9.0483,9.0483,90200.0
2012-11-13 12:30:00,10.41,10.41,10.39,10.4,77800.0,9.057,9.057,9.0396,9.0483,77800.0
2012-11-13 12:35:00,10.4,10.41,10.39,10.4,43700.0,9.0483,9.057,9.0396,9.0483,43700.0
2012-11-13 12:40:00,10.41,10.41,10.4,10.41,4600.0,9.057,9.057,9.0483,9.057,4600.0
2012-11-13 12:45:00,10.4,10.41,10.4,10.4,43400.0,9.0483,9.057,9.0483,9.0483,43400.0
2012-11-13 12:50:00,10.4,10.43,10.4,10.42,122400.0,9.0483,9.0744,9.0483,9.0657,122400.0
2012-11-13 12:55:00,10.42,10.42,10.41,10.41,40200.0,9.0657,9.0657,9.057,9.057,40200.0
2012-11-13 13:00:00,10.41,10.42,10.41,10.41,6000.0,9.057,9.0657,9.057,9.057,6000.0
2012-11-13 13:05:00,10.41,10.42,10.39,10.4,84200.0,9.057,9.0657,9.0396,9.0483,84200.0
2012-11-13 13:10:00,10.39,10.39,10.36,10.38,53000.0,9.0396,9.0396,9.0135,9.0309,53000.0
2012-11-13 13:15:00,10.39,10.39,10.37,10.37,51000.0,9.0396,9.0396,9.0222,9.0222,51000.0
2012-11-13 13:20:00,10.37,10.38,10.36,10.36,24800.0,9.0222,9.0309,9.0135,9.0135,24800.0
2012-11-13 13:25:00,10.36,10.37,10.35,10.35,45400.0,9.0135,9.0222,9.0048,9.0048,45400.0
2012-11-13 13:30:00,10.35,10.36,10.34,10.34,23000.0,9.0048,9.0135,8.9961,8.9961,23000.0
2012-11-13 13:35:00,10.34,10.35,10.32,10.32,93000.0,8.9961,9.0048,8.9787,8.9787,93000.0
2012-11-13 13:40:00,10.33,10.34,10.32,10.32,49800.0,8.9874,8.9961,8.9787,8.9787,49800.0
2012-11-13 13:45:00,10.32,10.33,10.32,10.32,17800.0,8.9787,8.9874,8.9787,8.9787,17800.0
2012-11-13 13:50:00,10.32,10.33,10.32,10.32,38100.0,8.9787,8.9874,8.9787,8.9787,38100.0
2012-11-13 13:55:00,10.33,10.33,10.31,10.32,96800.0,8.9874,8.9874,8.97,8.9787,96800.0
2012-11-13 14:00:00,10.33,10.33,10.31,10.31,13300.0,8.9874,8.9874,8.97,8.97,13300.0
2012-11-13 14:05:00,10.31,10.31,10.3,10.3,46000.0,8.97,8.97,8.9613,8.9613,46000.0
2012-11-13 14:10:00,10.31,10.31,10.28,10.28,75800.0,8.97,8.97,8.9439,8.9439,75800.0
2012-11-13 14:15:00,10.28,10.28,10.26,10.27,63600.0,8.9439,8.9439,8.9265,8.9352,63600.0
2012-11-13 14:20:00,10.28,10.29,10.27,10.27,92100.0,8.9439,8.9526,8.9352,8.9352,92100.0
2012-11-13 14:25:00,10.27,10.28,10.25,10.27,73700.0,8.9352,8.9439,8.9178,8.9352,73700.0
2012-11-13 14:30:00,10.26,10.28,10.24,10.25,213700.0,8.9265,8.9439,8.9091,8.9178,213700.0
2012-11-13 14:35:00,10.25,10.25,10.23,10.23,89200.0,8.9178,8.9178,8.9004,8.9004,89200.0
2012-11-13 14:40:00,10.24,10.25,10.21,10.23,122700.0,8.9091,8.9178,8.883,8.9004,122700.0
2012-11-13 14:45:00,10.24,10.24,10.22,10.24,72100.0,8.9091,8.9091,8.8917,8.9091,72100.0
2012-11-13 14:50:00,10.24,10.24,10.21,10.23,129400.0,8.9091,8.9091,8.883,8.9004,129400.0
2012-11-13 14:55:00,10.24,10.26,10.23,10.24,58900.0,8.9091,8.9265,8.9004,8.9091,58900.0
2012-11-13 15:00:00,10.24,10.24,10.23,10.24,26600.0,8.9091,8.9091,8.9004,8.9091,26600.0
2012-11-13 15:05:00,10.23,10.24,10.2,10.21,156800.0,8.9004,8.9091,8.8743,8.883,156800.0
2012-11-13 15:10:00,10.2,10.22,10.2,10.21,53400.0,8.8743,8.8917,8.8743,8.883,53400.0
2012-11-13 15:15:00,10.21,10.22,10.21,10.22,28200.0,8.883,8.8917,8.883,8.8917,28200.0
2012-11-13 15:20:00,10.21,10.22,10.2,10.2,77600.0,8.883,8.8917,8.8743,8.8743,77600.0
2012-11-13 15:25:00,10.2,10.23,10.2,10.23,164700.0,8.8743,8.9004,8.8743,8.9004,164700.0
2012-11-13 15:30:00,10.23,10.26,10.22,10.26,184900.0,8.9004,8.9265,8.8917,8.9265,184900.0
2012-11-13 15:35:00,10.26,10.28,10.26,10.27,69200.0,8.9265,8.9439,8.9265,8.9352,69200.0
2012-11-13 15:40:00,10.28,10.28,10.23,10.23,337100.0,8.9439,8.9439,8.9004,8.9004,337100.0
2012-11-13 15:45:00,10.23,10.23,10.2,10.22,92100.0,8.9004,8.9004,8.8743,8.8917,92100.0
2012-11-13 15:50:00,10.22,10.23,10.2,10.23,189700.0,8.8917,8.9004,8.8743,8.9004,189700.0
2012-11-13 15:55:00,10.22,10.23,10.21,10.22,224500.0,8.8917,8.9004,8.883,8.8917,224500.0
2012-11-14 09:30:00,10.23,10.42,10.23,10.33,186200.0,8.9004,9.0657,8.9004,8.9874,186200.0
2012-11-14 09:35:00,10.34,10.42,10.32,10.32,97100.0,8.9961,9.0657,8.9787,8.9787,97100.0
2012-11-14 09:40:00,10.31,10.32,10.21,10.24,258600.0,8.97,8.9787,8.883,8.9091,258600.0
2012-11-14 09:45:00,10.24,10.29,10.24,10.26,177600.0,8.9091,8.9526,8.9091,8.9265,177600.0
2012-11-14 09:50:00,10.27,10.27,10.23,10.24,56000.0,8.9352,8.9352,8.9004,8.9091,56000.0
2012-11-14 09:55:00,10.24,10.24,10.1,10.11,216200.0,8.9091,8.9091,8.7873,8.796,216200.0
2012-11-14 10:00:00,10.1,10.16,10.1,10.15,114500.0,8.7873,8.8395,8.7873,8.8308,114500.0
2012-11-14 10:05:00,10.16,10.21,10.15,10.19,76300.0,8.8395,8.883,8.8308,8.8656,76300.0
2012-11-14 10:10:00,10.18,10.19,10.1,10.13,229000.0,8.8569,8.8656,8.7873,8.8134,229000.0
2012-11-14 10:15:00,10.14,10.14,10.07,10.09,221200.0,8.8221,8.8221,8.7612,8.7786,221200.0
2012-11-14 10:20:00,10.1,10.1,9.96,9.98,331400.0,8.7873,8.7873,8.6655,8.6829,331400.0
2012-11-14 10:25:00,9.98,10.0,9.95,9.95,196700.0,8.6829,8.7003,8.6568,8.6568,196700.0
2012-11-14 10:30:00,9.96,10.0,9.94,9.94,156200.0,8.6655,8.7003,8.6481,8.6481,156200.0
2012-11-14 10:35:00,9.94,9.96,9.87,9.88,175800.0,8.6481,8.6655,8.5871,8.5958,175800.0
2012-11-14 10:40:00,9.88,9.88,9.83,9.86,340000.0,8.5958,8.5958,8.5523,8.5784,340000.0
2012-11-14 10:45:00,9.86,9.87,9.84,9.85,243800.0,8.5784,8.5871,8.561,8.5697,243800.0
2012-11-14 10:50:00,9.86,9.86,9.79,9.81,223600.0,8.5784,8.5784,8.5175,8.5349,223600.0
2012-11-14 10:55:00,9.8,9.83,9.79,9.82,183500.0,8.5262,8.5523,8.5175,8.5436,183500.0
2012-11-14 11:00:00,9.82,9.82,9.79,9.8,125400.0,8.5436,8.5436,8.5175,8.5262,125400.0
2012-11-14 11:05:00,9.8,9.82,9.79,9.81,224000.0,8.5262,8.5436,8.5175,8.5349,224000.0
2012-11-14 11:10:00,9.8,9.87,9.8,9.87,269800.0,8.5262,8.5871,8.5262,8.5871,269800.0
2012-11-14 11:15:00,9.87,9.91,9.86,9.91,154700.0,8.5871,8.622,8.5784,8.622,154700.0
2012-11-14 11:20:00,9.91,9.92,9.89,9.9,146900.0,8.622,8.6307,8.6046,8.6133,146900.0
2012-11-14 11:25:00,9.9,9.96,9.9,9.95,244000.0,8.6133,8.6655,8.6133,8.6568,244000.0
2012-11-14 11:30:00,9.94,9.94,9.88,9.9,169400.0,8.6481,8.6481,8.5958,8.6133,169400.0
2012-11-14 11:35:00,9.9,9.91,9.88,9.88,69300.0,8.6133,8.622,8.5958,8.5958,69300.0
2012-11-14 11:40:00,9.88,9.89,9.83,9.83,57400.0,8.5958,8.6046,8.5523,8.5523,57400.0
2012-11-14 11:45:00,9.83,9.84,9.81,9.83,77900.0,8.5523,8.561,8.5349,8.5523,77900.0
2012-11-14 11:50:00,9.82,9.85,9.82,9.85,40400.0,8.5436,8.5697,8.5436,8.5697,40400.0
2012-11-14 11:55:00,9.84,9.85,9.82,9.82,54900.0,8.561,8.5697,8.5436,8.5436,54900.0
2012-11-14 12:00:00,9.82,9.83,9.8,9.81,108700.0,8.5436,8.5523,8.5262,8.5349,108700.0
2012-11-14 12:05:00,9.81,9.84,9.8,9.82,83200.0,8.5349,8.561,8.5262,8.5436,83200.0
2012-11-14 12:10:00,9.82,9.82,9.79,9.81,54800.0,8.5436,8.5436,8.5175,8.5349,54800.0
2012-11-14 12:15:00,9.81,9.83,9.79,9.79,77700.0,8.5349,8.5523,8.5175,8.5175,77700.0
2012-11-14 12:20:00,9.79,9.82,9.79,9.81,85400.0,8.5175,8.5436,8.5175,8.5349,85400.0
2012-11-14 12:25:00,9.81,9.81,9.8,9.8,41200.0,8.5349,8.5349,8.5262,8.5262,41200.0
2012-11-14 12:30:00,9.8,9.83,9.8,9.83,70200.0,8.5262,8.5523,8.5262,8.5523,70200.0
2012-11-14 12:35:00,9.84,9.85,9.83,9.85,55700.0,8.561,8.5697,8.5523,8.5697,55700.0
2012-11-14 12:40:00,9.84,9.87,9.84,9.87,40300.0,8.561,8.5871,8.561,8.5871,40300.0
2012-11-14 12:45:00,9.87,9.87,9.85,9.85,44200.0,8.5871,8.5871,8.5697,8.5697,44200.0
2012-11-14 12:50:00,9.85,9.86,9.84,9.86,59600.0,8.5697,8.5784,8.561,8.5784,59600.0
2012-11-14 12:55:00,9.87,9.87,9.84,9.84,27400.0,8.5871,8.5871,8.561,8.561,27400.0
2012-11-14 13:00:00,9.84,9.85,9.83,9.84,36800.0,8.561,8.5697,8.5523,8.561,36800.0
2012-11-14 13:05:00,9.84,9.84,9.83,9.84,10900.0,8.561,8.561,8.5523,8.561,10900.0
2012-11-14 13:10:00,9.84,9.84,9.83,9.84,62000.0,8.561,8.561,8.5523,8.561,62000.0
2012-11-14 13:15:00,9.84,9.86,9.84,9.85,19500.0,8.561,8.5784,8.561,8.5697,19500.0
2012-11-14 13:20:00,9.86,9.86,9.85,9.86,30600.0,8.5784,8.5784,8.5697,8.5784,30600.0
2012-11-14 13:25:00,9.86,9.89,9.85,9.85,93300.0,8.5784,8.6046,8.5697,8.5697,93300.0
2012-11-14 13:30:00,9.86,9.87,9.85,9.87,63100.0,8.5784,8.5871,8.5697,8.5871,63100.0
2012-11-14 13:35:00,9.87,9.88,9.85,9.86,30200.0,8.5871,8.5958,8.5697,8.5784,30200.0
2012-11-14 13:40:00,9.86,9.87,9.83,9.84,204800.0,8.5784,8.5871,8.5523,8.561,204800.0
2012-11-14 13:45:00,9.84,9.85,9.82,9.85,108800.0,8.561,8.5697,8.5436,8.5697,108800.0
2012-11-14 13:50:00,9.85,9.86,9.83,9.84,134500.0,8.5697,8.5784,8.5523,8.561,134500.0
2012-11-14 13:55:00,9.83,9.87,9.83,9.86,137800.0,8.5523,8.5871,8.5523,8.5784,137800.0
2012-11-14 14:00:00,9.87,9.88,9.83,9.83,88100.0,8.5871,8.5958,8.5523,8.5523,88100.0
2012-11-14 14:05:00,9.84,9.84,9.81,9.83,95100.0,8.561,8.561,8.5349,8.5523,95100.0
2012-11-14 14:10:00,9.82,9.83,9.81,9.82,75900.0,8.5436,8.5523,8.5349,8.5436,75900.0
2012-11-14 14:15:00,9.82,9.84,9.8,9.84,121900.0,8.5436,8.561,8.5262,8.561,121900.0
2012-11-14 14:20:00,9.84,9.84,9.83,9.84,337500.0,8.561,8.561,8.5523,8.561,337500.0
2012-11-14 14:25:00,9.83,9.9,9.83,9.89,264700.0,8.5523,8.6133,8.5523,8.6046,264700.0
2012-11-14 14:30:00,9.88,9.9,9.86,9.9,172300.0,8.5958,8.6133,8.5784,8.6133,172300.0
2012-11-14 14:35:00,9.9,9.91,9.85,9.85,70300.0,8.6133,8.622,8.5697,8.5697,70300.0
2012-11-14 14:40:00,9.86,9.86,9.82,9.82,47400.0,8.5784,8.5784,8.5436,8.5436,47400.0
2012-11-14 14:45:00,9.82,9.84,9.81,9.83,154800.0,8.5436,8.561,8.5349,8.5523,154800.0
2012-11-14 14:50:00,9.84,9.84,9.83,9.83,39400.0,8.561,8.561,8.5523,8.5523,39400.0
2012-11-14 14:55:00,9.83,9.84,9.82,9.82,34600.0,8.5523,8.561,8.5436,8.5436,34600.0
2012-11-14 15:00:00,9.82,9.83,9.8,9.8,146600.0,8.5436,8.5523,8.5262,8.5262,146600.0
2012-11-14 15:05:00,9.8,9.81,9.78,9.78,340000.0,8.5262,8.5349,8.5088,8.5088,340000.0
2012-11-14 15:10:00,9.79,9.79,9.76,9.78,381600.0,8.5175,8.5175,8.4914,8.5088,381600.0
2012-11-14 15:15:00,9.77,9.78,9.73,9.74,437700.0,8.5001,8.5088,8.4653,8.474,437700.0
2012-11-14 15:20:00,9.74,9.74,9.7,9.71,303900.0,8.474,8.474,8.4392,8.4479,303900.0
2012-11-14 15:25:00,9.71,9.73,9.7,9.71,333900.0,8.4479,8.4653,8.4392,8.4479,333900.0
2012-11-14 15:30:00,9.71,9.73,9.7,9.72,391800.0,8.4479,8.4653,8.4392,8.4566,391800.0
2012-11-14 15:35:00,9.71,9.72,9.63,9.66,424400.0,8.4479,8.4566,8.3783,8.4044,424400.0
2012-11-14 15:40:00,9.65,9.67,9.65,9.65,334500.0,8.3957,8.4131,8.3957,8.3957,334500.0
2012-11-14 15:45:00,9.65,9.66,9.55,9.61,943200.0,8.3957,8.4044,8.3087,8.3609,943200.0
2012-11-14 15:50:00,9.6,9.61,9.49,9.5,1107300.0,8.3522,8.3609,8.2565,8.2652,1107300.0
2012-11-14 15:55:00,9.5,9.56,9.48,9.56,2121900.0,8.2652,8.3174,8.2478,8.3174,2121900.0
2012-11-15 09:30:00,9.55,9.6,9.52,9.57,131700.0,8.3087,8.3522,8.2826,8.3261,131700.0
2012-11-15 09:35:00,9.58,9.6,9.54,9.6,125300.0,8.3348,8.3522,8.3,8.3522,125300.0
2012-11-15 09:40:00,9.6,9.68,9.59,9.61,166200.0,8.3522,8.4218,8.3435,8.3609,166200.0
2012-11-15 09:45:00,9.61,9.61,9.56,9.58,457700.0,8.3609,8.3609,8.3174,8.3348,457700.0
2012-11-15 09:50:00,9.57,9.59,9.56,9.58,94600.0,8.3261,8.3435,8.3174,8.3348,94600.0
2012-11-15 09:55:00,9.58,9.59,9.55,9.56,148400.0,8.3348,8.3435,8.3087,8.3174,148400.0
2012-11-15 10:00:00,9.56,9.6,9.53,9.59,237300.0,8.3174,8.3522,8.2913,8.3435,237300.0
2012-11-15 10:05:00,9.59,9.62,9.58,9.61,165300.0,8.3435,8.3696,8.3348,8.3609,165300.0
2012-11-15 10:10:00,9.6,9.61,9.58,9.59,345800.0,8.3522,8.3609,8.3348,8.3435,345800.0
2012-11-15 10:15:00,9.58,9.66,9.58,9.64,137600.0,8.3348,8.4044,8.3348,8.387,137600.0
2012-11-15 10:20:00,9.65,9.65,9.62,9.63,76900.0,8.3957,8.3957,8.3696,8.3783,76900.0
2012-11-15 10:25:00,9.63,9.63,9.6,9.6,22400.0,8.3783,8.3783,8.3522,8.3522,22400.0
2012-11-15 10:30:00,9.61,9.63,9.6,9.62,208500.0,8.3609,8.3783,8.3522,8.3696,208500.0
2012-11-15 10:35:00,9.63,9.63,9.61,9.62,173400.0,8.3783,8.3783,8.3609,8.3696,173400.0
2012-11-15 10:40:00,9.62,9.66,9.62,9.65,389100.0,8.3696,8.4044,8.3696,8.3957,389100.0
2012-11-15 10:45:00,9.64,9.66,9.64,9.66,210400.0,8.387,8.4044,8.387,8.4044,210400.0
2012-11-15 10:50:00,9.65,9.73,9.64,9.71,354800.0,8.3957,8.4653,8.387,8.4479,354800.0
2012-11-15 10:55:00,9.71,9.79,9.68,9.79,219200.0,8.4479,8.5175,8.4218,8.5175,219200.0
2012-11-15 11:00:00,9.78,9.8,9.75,9.8,385800.0,8.5088,8.5262,8.4827,8.5262,385800.0
2012-11-15 11:05:00,9.8,9.8,9.72,9.74,285500.0,8.5262,8.5262,8.4566,8.474,285500.0
2012-11-15 11:10:00,9.75,9.75,9.72,9.72,86800.0,8.4827,8.4827,8.4566,8.4566,86800.0
2012-11-15 11:15:00,9.71,9.72,9.63,9.63,78100.0,8.4479,8.4566,8.3783,8.3783,78100.0
2012-11-15 11:20:00,9.64,9.68,9.63,9.68,155500.0,8.387,8.4218,8.3783,8.4218,155500.0
2012-11-15 11:25:00,9.68,9.69,9.65,9.65,114800.0,8.4218,8.4305,8.3957,8.3957,114800.0
2012-11-15 11:30:00,9.66,9.66,9.62,9.64,219600.0,8.4044,8.4044,8.3696,8.387,219600.0
2012-11-15 11:35:00,9.64,9.67,9.64,9.67,39700.0,8.387,8.4131,8.387,8.4131,39700.0
2012-11-15 11:40:00,9.67,9.68,9.65,9.65,93500.0,8.4131,8.4218,8.3957,8.3957,93500.0
2012-11-15 11:45:00,9.65,9.66,9.61,9.61,239600.0,8.3957,8.4044,8.3609,8.3609,239600.0
2012-11-15 11:50:00,9.61,9.62,9.6,9.61,99200.0,8.3609,8.3696,8.3522,8.3609,99200.0
2012-11-15 11:55:00,9.61,9.65,9.57,9.6,363600.0,8.3609,8.3957,8.3261,8.3522,363600.0
2012-11-15 12:00:00,9.6,9.63,9.58,9.61,79500.0,8.3522,8.3783,8.3348,8.3609,79500.0
2012-11-15 12:05:00,9.62,9.62,9.57,9.59,106000.0,8.3696,8.3696,8.3261,8.3435,106000.0
2012-11-15 12:10:00,9.59,9.6,9.56,9.58,198900.0,8.3435,8.3522,8.3174,8.3348,198900.0
2012-11-15 12:15:00,9.57,9.59,9.54,9.59,190400.0,8.3261,8.3435,8.3,8.3435,190400.0
2012-11-15 12:20:00,9.58,9.59,9.56,9.56,61100.0,8.3348,8.3435,8.3174,8.3174,61100.0
2012-11-15 12:25:00,9.56,9.57,9.53,9.54,60600.0,8.3174,8.3261,8.2913,8.3,60600.0
2012-11-15 12:30:00,9.55,9.55,9.53,9.54,165500.0,8.3087,8.3087,8.2913,8.3,165500.0
2012-11-15 12:35:00,9.54,9.6,9.54,9.6,220300.0,8.3,8.3522,8.3,8.3522,220300.0
2012-11-15 12:40:00,9.6,9.6,9.56,9.57,85500.0,8.3522,8.3522,8.3174,8.3261,85500.0
2012-11-15 12:45:00,9.57,9.57,9.53,9.54,90100.0,8.3261,8.3261,8.2913,8.3,90100.0
2012-11-15 12:50:00,9.54,9.56,9.54,9.54,52000.0,8.3,8.3174,8.3,8.3,52000.0
2012-11-15 12:55:00,9.54,9.54,9.49,9.5,270000.0,8.3,8.3,8.2565,8.2652,270000.0
2012-11-15 13:00:00,9.49,9.52,9.49,9.49,178200.0,8.2565,8.2826,8.2565,8.2565,178200.0
2012-11-15 13:05:00,9.5,9.53,9.5,9.53,147000.0,8.2652,8.2913,8.2652,8.2913,147000.0
2012-11-15 13:10:00,9.53,9.54,9.52,9.53,135500.0,8.2913,8.3,8.2826,8.2913,135500.0
2012-11-15 13:15:00,9.52,9.55,9.52,9.55,167400.0,8.2826,8.3087,8.2826,8.3087,167400.0
2012-11-15 13:20:00,9.55,9.57,9.54,9.57,201100.0,8.3087,8.3261,8.3,8.3261,201100.0
2012-11-15 13:25:00,9.57,9.58,9.56,9.57,61500.0,8.3261,8.3348,8.3174,8.3261,61500.0
2012-11-15 13:30:00,9.57,9.59,9.56,9.59,49600.0,8.3261,8.3435,8.3174,8.3435,49600.0
2012-11-15 13:35:00,9.59,9.59,9.58,9.58,30300.0,8.3435,8.3435,8.3348,8.3348,30300.0
2012-11-15 13:40:00,9.59,9.62,9.57,9.62,222100.0,8.3435,8.3696,8.3261,8.3696,222100.0
2012-11-15 13:45:00,9.62,9.63,9.61,9.62,124100.0,8.3696,8.3783,8.3609,8.3696,124100.0
2012-11-15 13:50:00,9.62,9.66,9.61,9.63,190900.0,8.3696,8.4044,8.3609,8.3783,190900.0
2012-11-15 13:55:00,9.64,9.64,9.61,9.61,48400.0,8.387,8.387,8.3609,8.3609,48400.0
2012-11-15 14:00:00,9.62,9.65,9.62,9.63,120700.0,8.3696,8.3957,8.3696,8.3783,120700.0
2012-11-15 14:05:00,9.64,9.66,9.58,9.58,156700.0,8.387,8.4044,8.3348,8.3348,156700.0
2012-11-15 14:10:00,9.59,9.63,9.59,9.63,66800.0,8.3435,8.3783,8.3435,8.3783,66800.0
2012-11-15 14:15:00,9.63,9.63,9.55,9.55,209700.0,8.3783,8.3783,8.3087,8.3087,209700.0
2012-11-15 14:20:00,9.55,9.59,9.55,9.59,78000.0,8.3087,8.3435,8.3087,8.3435,78000.0
2012-11-15 14:25:00,9.59,9.6,9.58,9.59,79400.0,8.3435,8.3522,8.3348,8.3435,79400.0
2012-11-15 14:30:00,9.6,9.61,9.59,9.61,83700.0,8.3522,8.3609,8.3435,8.3609,83700.0
2012-11-15 14:35:00,9.6,9.64,9.6,9.63,226200.0,8.3522,8.387,8.3522,8.3783,226200.0
2012-11-15 14:40:00,9.64,9.65,9.62,9.63,196800.0,8.387,8.3957,8.3696,8.3783,196800.0
2012-11-15 14:45:00,9.63,9.64,9.61,9.63,77400.0,8.3783,8.387,8.3609,8.3783,77400.0
2012-11-15 14:50:00,9.63,9.65,9.62,9.65,108900.0,8.3783,8.3957,8.3696,8.3957,108900.0
2012-11-15 14:55:00,9.64,9.65,9.63,9.63,60400.0,8.387,8.3957,8.3783,8.3783,60400.0
2012-11-15 15:00:00,9.64,9.64,9.58,9.59,466500.0,8.387,8.387,8.3348,8.3435,466500.0
2012-11-15 15:05:00,9.6,9.63,9.6,9.62,127300.0,8.3522,8.3783,8.3522,8.3696,127300.0
2012-11-15 15:10:00,9.63,9.63,9.59,9.6,158000.0,8.3783,8.3783,8.3435,8.3522,158000.0
2012-11-15 15:15:00,9.59,9.61,9.55,9.55,167200.0,8.3435,8.3609,8.3087,8.3087,167200.0
2012-11-15 15:20:00,9.55,9.56,9.55,9.55,22900.0,8.3087,8.3174,8.3087,8.3087,22900.0
2012-11-15 15:25:00,9.55,9.59,9.53,9.53,117000.0,8.3087,8.3435,8.2913,8.2913,117000.0
2012-11-15 15:30:00,9.53,9.53,9.49,9.51,215000.0,8.2913,8.2913,8.2565,8.2739,215000.0
2012-11-15 15:35:00,9.51,9.52,9.46,9.51,291100.0,8.2739,8.2826,8.2304,8.2739,291100.0
2012-11-15 15:40:00,9.51,9.54,9.5,9.53,99600.0,8.2739,8.3,8.2652,8.2913,99600.0
2012-11-15 15:45:00,9.52,9.53,9.52,9.52,89200.0,8.2826,8.2913,8.2826,8.2826,89200.0
2012-11-15 15:50:00,9.52,9.53,9.5,9.51,247500.0,8.2826,8.2913,8.2652,8.2739,247500.0
2012-11-15 15:55:00,9.51,9.51,9.49,9.5,369600.0,8.2739,8.2739,8.2565,8.2652,369600.0
2012-11-16 09:30:00,9.49,9.54,9.46,9.47,106900.0,8.2565,8.3,8.2304,8.2391,106900.0
2012-11-16 09:35:00,9.46,9.53,9.45,9.5,64000.0,8.2304,8.2913,8.2217,8.2652,64000.0
2012-11-16 09:40:00,9.49,9.49,9.29,9.3,269900.0,8.2565,8.2565,8.0825,8.0912,269900.0
2012-11-16 09:45:00,9.29,9.33,9.21,9.23,327500.0,8.0825,8.1173,8.0129,8.0303,327500.0
2012-11-16 09:50:00,9.24,9.27,9.23,9.27,274500.0,8.039,8.0651,8.0303,8.0651,274500.0
2012-11-16 09:55:00,9.27,9.33,9.25,9.32,186800.0,8.0651,8.1173,8.0477,8.1086,186800.0
2012-11-16 10:00:00,9.32,9.33,9.27,9.28,153000.0,8.1086,8.1173,8.0651,8.0738,153000.0
2012-11-16 10:05:00,9.28,9.32,9.26,9.32,163000.0,8.0738,8.1086,8.0564,8.1086,163000.0
2012-11-16 10:10:00,9.32,9.33,9.27,9.29,360000.0,8.1086,8.1173,8.0651,8.0825,360000.0
2012-11-16 10:15:00,9.29,9.31,9.27,9.3,162900.0,8.0825,8.0999,8.0651,8.0912,162900.0
2012-11-16 10:20:00,9.3,9.33,9.29,9.31,138400.0,8.0912,8.1173,8.0825,8.0999,138400.0
2012-11-16 10:25:00,9.3,9.34,9.3,9.31,50500.0,8.0912,8.126,8.0912,8.0999,50500.0
2012-11-16 10:30:00,9.31,9.33,9.3,9.32,138100.0,8.0999,8.1173,8.0912,8.1086,138100.0
2012-11-16 10:35:00,9.32,9.36,9.29,9.34,167200.0,8.1086,8.1434,8.0825,8.126,167200.0
2012-11-16 10:40:00,9.33,9.35,9.32,9.34,86300.0,8.1173,8.1347,8.1086,8.126,86300.0
2012-11-16 10:45:00,9.34,9.34,9.29,9.29,79300.0,8.126,8.126,8.0825,8.0825,79300.0
2012-11-16 10:50:00,9.3,9.3,9.26,9.28,45000.0,8.0912,8.0912,8.0564,8.0738,45000.0
2012-11-16 10:55:00,9.27,9.28,9.24,9.25,114800.0,8.0651,8.0738,8.039,8.0477,114800.0
2012-11-16 11:00:00,9.25,9.26,9.23,9.25,135600.0,8.0477,8.0564,8.0303,8.0477,135600.0
2012-11-16 11:05:00,9.26,9.27,9.26,9.27,49500.0,8.0564,8.0651,8.0564,8.0651,49500.0
2012-11-16 11:10:00,9.27,9.27,9.25,9.26,59200.0,8.0651,8.0651,8.0477,8.0564,59200.0
2012-11-16 11:15:00,9.25,9.27,9.24,9.27,89200.0,8.0477,8.0651,8.039,8.0651,89200.0
2012-11-16 11:20:00,9.27,9.31,9.27,9.31,45700.0,8.0651,8.0999,8.0651,8.0999,45700.0
2012-11-16 11:25:00,9.3,9.31,9.29,9.31,70800.0,8.0912,8.0999,8.0825,8.0999,70800.0
2012-11-16 11:30:00,9.31,9.33,9.3,9.33,83300.0,8.0999,8.1173,8.0912,8.1173,83300.0
2012-11-16 11:35:00,9.33,9.33,9.3,9.3,39200.0,8.1173,8.1173,8.0912,8.0912,39200.0
2012-11-16 11:40:00,9.3,9.35,9.29,9.32,139000.0,8.0912,8.1347,8.0825,8.1086,139000.0
2012-11-16 11:45:00,9.32,9.36,9.3,9.36,73600.0,8.1086,8.1434,8.0912,8.1434,73600.0
2012-11-16 11:50:00,9.36,9.37,9.35,9.36,56000.0,8.1434,8.1521,8.1347,8.1434,56000.0
2012-11-16 11:55:00,9.35,9.39,9.34,9.39,84400.0,8.1347,8.1695,8.126,8.1695,84400.0
2012-11-16 12:00:00,9.38,9.41,9.38,9.4,308600.0,8.1608,8.1869,8.1608,8.1782,308600.0
2012-11-16 12:05:00,9.4,9.42,9.4,9.41,102700.0,8.1782,8.1956,8.1782,8.1869,102700.0
2012-11-16 12:10:00,9.41,9.41,9.38,9.39,174600.0,8.1869,8.1869,8.1608,8.1695,174600.0
2012-11-16 12:15:00,9.39,9.41,9.39,9.4,95200.0,8.1695,8.1869,8.1695,8.1782,95200.0
2012-11-16 12:20:00,9.4,9.41,9.39,9.39,72800.0,8.1782,8.1869,8.1695,8.1695,72800.0
2012-11-16 12:25:00,9.4,9.41,9.39,9.39,100800.0,8.1782,8.1869,8.1695,8.1695,100800.0
2012-11-16 12:30:00,9.4,9.4,9.39,9.4,18300.0,8.1782,8.1782,8.1695,8.1782,18300.0
2012-11-16 12:35:00,9.4,9.41,9.38,9.38,255300.0,8.1782,8.1869,8.1608,8.1608,255300.0
2012-11-16 12:40:00,9.38,9.44,9.38,9.43,220100.0,8.1608,8.213,8.1608,8.2043,220100.0
2012-11-16 12:45:00,9.43,9.44,9.42,9.43,47000.0,8.2043,8.213,8.1956,8.2043,47000.0
2012-11-16 12:50:00,9.43,9.43,9.4,9.4,50100.0,8.2043,8.2043,8.1782,8.1782,50100.0
2012-11-16 12:55:00,9.41,9.43,9.4,9.4,137100.0,8.1869,8.2043,8.1782,8.1782,137100.0
2012-11-16 13:00:00,9.4,9.41,9.39,9.39,81900.0,8.1782,8.1869,8.1695,8.1695,81900.0
2012-11-16 13:05:00,9.39,9.42,9.39,9.42,51500.0,8.1695,8.1956,8.1695,8.1956,51500.0
2012-11-16 13:10:00,9.42,9.42,9.38,9.38,36700.0,8.1956,8.1956,8.1608,8.1608,36700.0
2012-11-16 13:15:00,9.38,9.39,9.36,9.36,30400.0,8.1608,8.1695,8.1434,8.1434,30400.0
2012-11-16 13:20:00,9.36,9.37,9.36,9.36,28800.0,8.1434,8.1521,8.1434,8.1434,28800.0
2012-11-16 13:25:00,9.36,9.39,9.36,9.38,74000.0,8.1434,8.1695,8.1434,8.1608,74000.0
2012-11-16 13:30:00,9.39,9.41,9.38,9.4,85700.0,8.1695,8.1869,8.1608,8.1782,85700.0
2012-11-16 13:35:00,9.39,9.39,9.37,9.38,46600.0,8.1695,8.1695,8.1521,8.1608,46600.0
2012-11-16 13:40:00,9.37,9.4,9.37,9.4,24600.0,8.1521,8.1782,8.1521,8.1782,24600.0
2012-11-16 13:45:00,9.39,9.4,9.39,9.39,8500.0,8.1695,8.1782,8.1695,8.1695,8500.0
2012-11-16 13:50:00,9.39,9.42,9.39,9.42,50800.0,8.1695,8.1956,8.1695,8.1956,50800.0
2012-11-16 13:55:00,9.41,9.43,9.41,9.42,46300.0,8.1869,8.2043,8.1869,8.1956,46300.0
2012-11-16 14:00:00,9.43,9.43,9.38,9.38,92100.0,8.2043,8.2043,8.1608,8.1608,92100.0
2012-11-16 14:05:00,9.38,9.39,9.38,9.39,30600.0,8.1608,8.1695,8.1608,8.1695,30600.0
2012-11-16 14:10:00,9.39,9.41,9.39,9.39,38200.0,8.1695,8.1869,8.1695,8.1695,38200.0
2012-11-16 14:15:00,9.39,9.4,9.39,9.4,27700.0,8.1695,8.1782,8.1695,8.1782,27700.0
2012-11-16 14:20:00,9.39,9.42,9.39,9.39,248800.0,8.1695,8.1956,8.1695,8.1695,248800.0
2012-11-16 14:25:00,9.39,9.4,9.38,9.39,37000.0,8.1695,8.1782,8.1608,8.1695,37000.0
2012-11-16 14:30:00,9.38,9.4,9.35,9.36,55200.0,8.1608,8.1782,8.1347,8.1434,55200.0
2012-11-16 14:35:00,9.36,9.37,9.35,9.35,98700.0,8.1434,8.1521,8.1347,8.1347,98700.0
2012-11-16 14:40:00,9.35,9.39,9.35,9.38,58300.0,8.1347,8.1695,8.1347,8.1608,58300.0
2012-11-16 14:45:00,9.38,9.39,9.38,9.39,20500.0,8.1608,8.1695,8.1608,8.1695,20500.0
2012-11-16 14:50:00,9.38,9.41,9.38,9.4,125300.0,8.1608,8.1869,8.1608,8.1782,125300.0
2012-11-16 14:55:00,9.4,9.41,9.37,9.38,105600.0,8.1782,8.1869,8.1521,8.1608,105600.0
2012-11-16 15:00:00,9.39,9.39,9.35,9.37,156100.0,8.1695,8.1695,8.1347,8.1521,156100.0
2012-11-16 15:05:00,9.37,9.38,9.36,9.36,87000.0,8.1521,8.1608,8.1434,8.1434,87000.0
2012-11-16 15:10:00,9.36,9.38,9.35,9.38,67500.0,8.1434,8.1608,8.1347,8.1608,67500.0
2012-11-16 15:15:00,9.38,9.38,9.37,9.38,31600.0,8.1608,8.1608,8.1521,8.1608,31600.0
2012-11-16 15:20:00,9.37,9.38,9.37,9.38,36700.0,8.1521,8.1608,8.1521,8.1608,36700.0
2012-11-16 15:25:00,9.38,9.39,9.37,9.38,105400.0,8.1608,8.1695,8.1521,8.1608,105400.0
2012-11-16 15:30:00,9.38,9.39,9.37,9.37,111900.0,8.1608,8.1695,8.1521,8.1521,111900.0
2012-11-16 15:35:00,9.38,9.38,9.37,9.38,68800.0,8.1608,8.1608,8.1521,8.1608,68800.0
2012-11-16 15:40:00,9.38,9.38,9.37,9.38,193000.0,8.1608,8.1608,8.1521,8.1608,193000.0
2012-11-16 15:45:00,9.38,9.4,9.35,9.37,445000.0,8.1608,8.1782,8.1347,8.1521,445000.0
2012-11-16 15:50:00,9.37,9.38,9.33,9.35,361100.0,8.1521,8.1608,8.1173,8.1347,361100.0
2012-11-16 15:55:00,9.35,9.35,9.33,9.33,575700.0,8.1347,8.1347,8.1173,8.1173,575700.0
2012-11-19 09:30:00,9.46,9.5,9.41,9.44,272000.0,8.2304,8.2652,8.1869,8.213,272000.0
2012-11-19 09:35:00,9.43,9.46,9.41,9.43,208700.0,8.2043,8.2304,8.1869,8.2043,208700.0
2012-11-19 09:40:00,9.43,9.43,9.32,9.37,209800.0,8.2043,8.2043,8.1086,8.1521,209800.0
2012-11-19 09:45:00,9.38,9.44,9.36,9.4,198600.0,8.1608,8.213,8.1434,8.1782,198600.0
2012-11-19 09:50:00,9.4,9.45,9.4,9.42,104700.0,8.1782,8.2217,8.1782,8.1956,104700.0
2012-11-19 09:55:00,9.42,9.43,9.4,9.42,84300.0,8.1956,8.2043,8.1782,8.1956,84300.0
2012-11-19 10:00:00,9.42,9.44,9.36,9.39,217500.0,8.1956,8.213,8.1434,8.1695,217500.0
2012-11-19 10:05:00,9.39,9.39,9.34,9.35,286800.0,8.1695,8.1695,8.126,8.1347,286800.0
2012-11-19 10:10:00,9.35,9.37,9.34,9.34,149300.0,8.1347,8.1521,8.126,8.126,149300.0
2012-11-19 10:15:00,9.35,9.38,9.33,9.37,220900.0,8.1347,8.1608,8.1173,8.1521,220900.0
2012-11-19 10:20:00,9.38,9.38,9.36,9.36,31600.0,8.1608,8.1608,8.1434,8.1434,31600.0
2012-11-19 10:25:00,9.36,9.39,9.36,9.37,48800.0,8.1434,8.1695,8.1434,8.1521,48800.0
2012-11-19 10:30:00,9.37,9.39,9.37,9.38,58600.0,8.1521,8.1695,8.1521,8.1608,58600.0
2012-11-19 10:35:00,9.37,9.42,9.37,9.39,103400.0,8.1521,8.1956,8.1521,8.1695,103400.0
2012-11-19 10:40:00,9.38,9.43,9.38,9.4,77100.0,8.1608,8.2043,8.1608,8.1782,77100.0
2012-11-19 10:45:00,9.41,9.44,9.4,9.44,43500.0,8.1869,8.213,8.1782,8.213,43500.0
2012-11-19 10:50:00,9.44,9.45,9.42,9.42,38700.0,8.213,8.2217,8.1956,8.1956,38700.0
2012-11-19 10:55:00,9.42,9.42,9.41,9.42,11900.0,8.1956,8.1956,8.1869,8.1956,11900.0
2012-11-19 11:00:00,9.41,9.42,9.4,9.4,44000.0,8.1869,8.1956,8.1782,8.1782,44000.0
2012-11-19 11:05:00,9.4,9.41,9.38,9.4,110300.0,8.1782,8.1869,8.1608,8.1782,110300.0
2012-11-19 11:10:00,9.4,9.41,9.4,9.41,4500.0,8.1782,8.1869,8.1782,8.1869,4500.0
2012-11-19 11:15:00,9.41,9.41,9.36,9.36,121500.0,8.1869,8.1869,8.1434,8.1434,121500.0
2012-11-19 11:20:00,9.37,9.38,9.36,9.36,42800.0,8.1521,8.1608,8.1434,8.1434,42800.0
2012-11-19 11:25:00,9.37,9.39,9.37,9.38,58900.0,8.1521,8.1695,8.1521,8.1608,58900.0
2012-11-19 11:30:00,9.39,9.39,9.35,9.36,39600.0,8.1695,8.1695,8.1347,8.1434,39600.0
2012-11-19 11:35:00,9.35,9.37,9.35,9.36,55000.0,8.1347,8.1521,8.1347,8.1434,55000.0
2012-11-19 11:40:00,9.36,9.36,9.35,9.36,27800.0,8.1434,8.1434,8.1347,8.1434,27800.0
2012-11-19 11:45:00,9.36,9.36,9.35,9.36,21300.0,8.1434,8.1434,8.1347,8.1434,21300.0
2012-11-19 11:50:00,9.36,9.36,9.34,9.35,48200.0,8.1434,8.1434,8.126,8.1347,48200.0
2012-11-19 11:55:00,9.35,9.37,9.34,9.37,62600.0,8.1347,8.1521,8.126,8.1521,62600.0
2012-11-19 12:00:00,9.37,9.4,9.37,9.4,95500.0,8.1521,8.1782,8.1521,8.1782,95500.0
2012-11-19 12:05:00,9.39,9.42,9.38,9.4,104400.0,8.1695,8.1956,8.1608,8.1782,104400.0
2012-11-19 12:10:00,9.41,9.42,9.4,9.42,32700.0,8.1869,8.1956,8.1782,8.1956,32700.0
2012-11-19 12:15:00,9.42,9.42,9.4,9.4,43400.0,8.1956,8.1956,8.1782,8.1782,43400.0
2012-11-19 12:20:00,9.41,9.42,9.4,9.4,49300.0,8.1869,8.1956,8.1782,8.1782,49300.0
2012-11-19 12:25:00,9.41,9.43,9.4,9.42,33000.0,8.1869,8.2043,8.1782,8.1956,33000.0
2012-11-19 12:30:00,9.42,9.46,9.42,9.43,136300.0,8.1956,8.2304,8.1956,8.2043,136300.0
2012-11-19 12:35:00,9.43,9.45,9.43,9.44,50800.0,8.2043,8.2217,8.2043,8.213,50800.0
2012-11-19 12:40:00,9.45,9.45,9.44,9.44,11900.0,8.2217,8.2217,8.213,8.213,11900.0
2012-11-19 12:45:00,9.45,9.45,9.42,9.44,61500.0,8.2217,8.2217,8.1956,8.213,61500.0
2012-11-19 12:50:00,9.44,9.44,9.43,9.43,20200.0,8.213,8.213,8.2043,8.2043,20200.0
2012-11-19 12:55:00,9.43,9.45,9.42,9.45,81500.0,8.2043,8.2217,8.1956,8.2217,81500.0
2012-11-19 13:00:00,9.45,9.45,9.44,9.45,26000.0,8.2217,8.2217,8.213,8.2217,26000.0
2012-11-19 13:05:00,9.45,9.46,9.44,9.45,90500.0,8.2217,8.2304,8.213,8.2217,90500.0
2012-11-19 13:10:00,9.45,9.45,9.41,9.42,94500.0,8.2217,8.2217,8.1869,8.1956,94500.0
2012-11-19 13:15:00,9.43,9.43,9.42,9.42,10900.0,8.2043,8.2043,8.1956,8.1956,10900.0
2012-11-19 13:20:00,9.42,9.43,9.4,9.42,47000.0,8.1956,8.2043,8.1782,8.1956,47000.0
2012-11-19 13:25:00,9.41,9.42,9.41,9.42,42700.0,8.1869,8.1956,8.1869,8.1956,42700.0
2012-11-19 13:30:00,9.42,9.42,9.41,9.42,38800.0,8.1956,8.1956,8.1869,8.1956,38800.0
2012-11-19 13:35:00,9.42,9.43,9.41,9.43,51500.0,8.1956,8.2043,8.1869,8.2043,51500.0
2012-11-19 13:40:00,9.43,9.43,9.42,9.42,16900.0,8.2043,8.2043,8.1956,8.1956,16900.0
2012-11-19 13:45:00,9.43,9.43,9.41,9.42,26400.0,8.2043,8.2043,8.1869,8.1956,26400.0
2012-11-19 13:50:00,9.41,9.43,9.41,9.43,76700.0,8.1869,8.2043,8.1869,8.2043,76700.0
2012-11-19 13:55:00,9.43,9.44,9.43,9.44,10600.0,8.2043,8.213,8.2043,8.213,10600.0
2012-11-19 14:00:00,9.44,9.45,9.43,9.44,110800.0,8.213,8.2217,8.2043,8.213,110800.0
2012-11-19 14:05:00,9.43,9.45,9.43,9.45,33400.0,8.2043,8.2217,8.2043,8.2217,33400.0
2012-11-19 14:10:00,9.45,9.45,9.44,9.45,18400.0,8.2217,8.2217,8.213,8.2217,18400.0
2012-11-19 14:15:00,9.45,9.45,9.44,9.44,24600.0,8.2217,8.2217,8.213,8.213,24600.0
2012-11-19 14:20:00,9.44,9.46,9.44,9.45,131600.0,8.213,8.2304,8.213,8.2217,131600.0
2012-11-19 14:25:00,9.44,9.45,9.43,9.44,24000.0,8.213,8.2217,8.2043,8.213,24000.0
2012-11-19 14:30:00,9.44,9.46,9.44,9.46,68300.0,8.213,8.2304,8.213,8.2304,68300.0
2012-11-19 14:35:00,9.46,9.46,9.44,9.45,69900.0,8.2304,8.2304,8.213,8.2217,69900.0
2012-11-19 14:40:00,9.46,9.48,9.45,9.48,68200.0,8.2304,8.2478,8.2217,8.2478,68200.0
2012-11-19 14:45:00,9.48,9.48,9.47,9.48,19000.0,8.2478,8.2478,8.2391,8.2478,19000.0
2012-11-19 14:50:00,9.48,9.49,9.47,9.48,52500.0,8.2478,8.2565,8.2391,8.2478,52500.0
2012-11-19 14:55:00,9.47,9.48,9.47,9.47,24600.0,8.2391,8.2478,8.2391,8.2391,24600.0
2012-11-19 15:00:00,9.47,9.48,9.47,9.48,26300.0,8.2391,8.2478,8.2391,8.2478,26300.0
2012-11-19 15:05:00,9.48,9.49,9.47,9.49,43000.0,8.2478,8.2565,8.2391,8.2565,43000.0
2012-11-19 15:10:00,9.49,9.51,9.48,9.48,92900.0,8.2565,8.2739,8.2478,8.2478,92900.0
2012-11-19 15:15:00,9.48,9.52,9.48,9.52,200500.0,8.2478,8.2826,8.2478,8.2826,200500.0
2012-11-19 15:20:00,9.52,9.55,9.51,9.54,118400.0,8.2826,8.3087,8.2739,8.3,118400.0
2012-11-19 15:25:00,9.54,9.54,9.53,9.54,45500.0,8.3,8.3,8.2913,8.3,45500.0
2012-11-19 15:30:00,9.54,9.55,9.54,9.55,53800.0,8.3,8.3087,8.3,8.3087,53800.0
2012-11-19 15:35:00,9.55,9.55,9.52,9.52,68800.0,8.3087,8.3087,8.2826,8.2826,68800.0
2012-11-19 15:40:00,9.52,9.54,9.52,9.54,97300.0,8.2826,8.3,8.2826,8.3,97300.0
2012-11-19 15:45:00,9.54,9.55,9.53,9.54,82100.0,8.3,8.3087,8.2913,8.3,82100.0
2012-11-19 15:50:00,9.54,9.55,9.54,9.54,111700.0,8.3,8.3087,8.3,8.3,111700.0
2012-11-19 15:55:00,9.55,9.56,9.54,9.55,369200.0,8.3087,8.3174,8.3,8.3087,369200.0
2012-11-20 09:30:00,9.56,9.61,9.49,9.59,101800.0,8.3174,8.3609,8.2565,8.3435,101800.0
2012-11-20 09:35:00,9.59,9.6,9.46,9.46,118600.0,8.3435,8.3522,8.2304,8.2304,118600.0
2012-11-20 09:40:00,9.47,9.47,9.41,9.45,165400.0,8.2391,8.2391,8.1869,8.2217,165400.0
2012-11-20 09:45:00,9.45,9.51,9.45,9.49,107000.0,8.2217,8.2739,8.2217,8.2565,107000.0
2012-11-20 09:50:00,9.48,9.49,9.45,9.46,92500.0,8.2478,8.2565,8.2217,8.2304,92500.0
2012-11-20 09:55:00,9.46,9.52,9.44,9.52,87300.0,8.2304,8.2826,8.213,8.2826,87300.0
2012-11-20 10:00:00,9.51,9.53,9.5,9.53,74500.0,8.2739,8.2913,8.2652,8.2913,74500.0
2012-11-20 10:05:00,9.53,9.55,9.51,9.54,64200.0,8.2913,8.3087,8.2739,8.3,64200.0
2012-11-20 10:10:00,9.54,9.56,9.53,9.55,58900.0,8.3,8.3174,8.2913,8.3087,58900.0
2012-11-20 10:15:00,9.55,9.55,9.54,9.55,22900.0,8.3087,8.3087,8.3,8.3087,22900.0
2012-11-20 10:20:00,9.55,9.57,9.54,9.54,52500.0,8.3087,8.3261,8.3,8.3,52500.0
2012-11-20 10:25:00,9.54,9.57,9.53,9.57,76500.0,8.3,8.3261,8.2913,8.3261,76500.0
2012-11-20 10:30:00,9.57,9.6,9.56,9.6,74400.0,8.3261,8.3522,8.3174,8.3522,74400.0
2012-11-20 10:35:00,9.59,9.64,9.59,9.63,77000.0,8.3435,8.387,8.3435,8.3783,77000.0
2012-11-20 10:40:00,9.64,9.69,9.63,9.68,146000.0,8.387,8.4305,8.3783,8.4218,146000.0
2012-11-20 10:45:00,9.67,9.7,9.67,9.69,74800.0,8.4131,8.4392,8.4131,8.4305,74800.0
2012-11-20 10:50:00,9.68,9.69,9.63,9.63,82200.0,8.4218,8.4305,8.3783,8.3783,82200.0
2012-11-20 10:55:00,9.63,9.65,9.62,9.64,63000.0,8.3783,8.3957,8.3696,8.387,63000.0
2012-11-20 11:00:00,9.64,9.65,9.63,9.64,74100.0,8.387,8.3957,8.3783,8.387,74100.0
2012-11-20 11:05:00,9.64,9.67,9.59,9.61,192100.0,8.387,8.4131,8.3435,8.3609,192100.0
2012-11-20 11:10:00,9.61,9.62,9.6,9.6,60000.0,8.3609,8.3696,8.3522,8.3522,60000.0
2012-11-20 11:15:00,9.6,9.68,9.6,9.66,305500.0,8.3522,8.4218,8.3522,8.4044,305500.0
2012-11-20 11:20:00,9.67,9.72,9.66,9.67,126000.0,8.4131,8.4566,8.4044,8.4131,126000.0
2012-11-20 11:25:00,9.67,9.72,9.67,9.7,249300.0,8.4131,8.4566,8.4131,8.4392,249300.0
2012-11-20 11:30:00,9.7,9.73,9.7,9.71,175700.0,8.4392,8.4653,8.4392,8.4479,175700.0
2012-11-20 11:35:00,9.71,9.71,9.68,9.68,118100.0,8.4479,8.4479,8.4218,8.4218,118100.0
2012-11-20 11:40:00,9.68,9.69,9.68,9.69,26600.0,8.4218,8.4305,8.4218,8.4305,26600.0
2012-11-20 11:45:00,9.69,9.69,9.68,9.69,21400.0,8.4305,8.4305,8.4218,8.4305,21400.0
2012-11-20 11:50:00,9.69,9.72,9.68,9.71,101300.0,8.4305,8.4566,8.4218,8.4479,101300.0
2012-11-20 11:55:00,9.71,9.73,9.71,9.71,75100.0,8.4479,8.4653,8.4479,8.4479,75100.0
2012-11-20 12:00:00,9.72,9.75,9.7,9.75,123800.0,8.4566,8.4827,8.4392,8.4827,123800.0
2012-11-20 12:05:00,9.75,9.77,9.74,9.76,107100.0,8.4827,8.5001,8.474,8.4914,107100.0
2012-11-20 12:10:00,9.76,9.77,9.75,9.76,68000.0,8.4914,8.5001,8.4827,8.4914,68000.0
2012-11-20 12:15:00,9.75,9.76,9.72,9.73,113500.0,8.4827,8.4914,8.4566,8.4653,113500.0
2012-11-20 12:20:00,9.74,9.78,9.74,9.77,117800.0,8.474,8.5088,8.474,8.5001,117800.0
2012-11-20 12:25:00,9.78,9.81,9.78,9.81,167700.0,8.5088,8.5349,8.5088,8.5349,167700.0
2012-11-20 12:30:00,9.8,9.81,9.79,9.81,76300.0,8.5262,8.5349,8.5175,8.5349,76300.0
2012-11-20 12:35:00,9.81,9.81,9.8,9.81,37600.0,8.5349,8.5349,8.5262,8.5349,37600.0
2012-11-20 12:40:00,9.8,9.81,9.79,9.81,100500.0,8.5262,8.5349,8.5175,8.5349,100500.0
2012-11-20 12:45:00,9.81,9.84,9.8,9.84,102500.0,8.5349,8.561,8.5262,8.561,102500.0
2012-11-20 12:50:00,9.84,9.86,9.83,9.85,171200.0,8.561,8.5784,8.5523,8.5697,171200.0
2012-11-20 12:55:00,9.84,9.85,9.8,9.8,71700.0,8.561,8.5697,8.5262,8.5262,71700.0
2012-11-20 13:00:00,9.8,9.81,9.78,9.8,106000.0,8.5262,8.5349,8.5088,8.5262,106000.0
2012-11-20 13:05:00,9.8,9.81,9.77,9.78,76100.0,8.5262,8.5349,8.5001,8.5088,76100.0
2012-11-20 13:10:00,9.78,9.78,9.72,9.72,113000.0,8.5088,8.5088,8.4566,8.4566,113000.0
2012-11-20 13:15:00,9.72,9.74,9.72,9.72,79400.0,8.4566,8.474,8.4566,8.4566,79400.0
2012-11-20 13:20:00,9.72,9.74,9.71,9.74,36100.0,8.4566,8.474,8.4479,8.474,36100.0
2012-11-20 13:25:00,9.73,9.74,9.69,9.69,65700.0,8.4653,8.474,8.4305,8.4305,65700.0
2012-11-20 13:30:00,9.69,9.7,9.69,9.7,24500.0,8.4305,8.4392,8.4305,8.4392,24500.0
2012-11-20 13:35:00,9.7,9.74,9.7,9.72,103200.0,8.4392,8.474,8.4392,8.4566,103200.0
2012-11-20 13:40:00,9.73,9.74,9.7,9.71,101500.0,8.4653,8.474,8.4392,8.4479,101500.0
2012-11-20 13:45:00,9.71,9.73,9.7,9.73,29900.0,8.4479,8.4653,8.4392,8.4653,29900.0
2012-11-20 13:50:00,9.72,9.73,9.72,9.73,12300.0,8.4566,8.4653,8.4566,8.4653,12300.0
2012-11-20 13:55:00,9.72,9.75,9.72,9.75,33200.0,8.4566,8.4827,8.4566,8.4827,33200.0
2012-11-20 14:00:00,9.75,9.75,9.72,9.74,27500.0,8.4827,8.4827,8.4566,8.474,27500.0
2012-11-20 14:05:00,9.73,9.75,9.73,9.74,42000.0,8.4653,8.4827,8.4653,8.474,42000.0
2012-11-20 14:10:00,9.74,9.77,9.74,9.75,43800.0,8.474,8.5001,8.474,8.4827,43800.0
2012-11-20 14:15:00,9.75,9.78,9.75,9.76,151200.0,8.4827,8.5088,8.4827,8.4914,151200.0
2012-11-20 14:20:00,9.75,9.76,9.74,9.75,46000.0,8.4827,8.4914,8.474,8.4827,46000.0
2012-11-20 14:25:00,9.74,9.76,9.73,9.75,75600.0,8.474,8.4914,8.4653,8.4827,75600.0
2012-11-20 14:30:00,9.75,9.75,9.74,9.74,12300.0,8.4827,8.4827,8.474,8.474,12300.0
2012-11-20 14:35:00,9.74,9.75,9.73,9.74,27900.0,8.474,8.4827,8.4653,8.474,27900.0
2012-11-20 14:40:00,9.73,9.73,9.7,9.71,50100.0,8.4653,8.4653,8.4392,8.4479,50100.0
2012-11-20 14:45:00,9.7,9.73,9.69,9.69,101500.0,8.4392,8.4653,8.4305,8.4305,101500.0
2012-11-20 14:50:00,9.7,9.71,9.66,9.68,69000.0,8.4392,8.4479,8.4044,8.4218,69000.0
2012-11-20 14:55:00,9.68,9.68,9.65,9.68,46500.0,8.4218,8.4218,8.3957,8.4218,46500.0
2012-11-20 15:00:00,9.68,9.7,9.67,9.7,60500.0,8.4218,8.4392,8.4131,8.4392,60500.0
2012-11-20 15:05:00,9.7,9.7,9.68,9.69,30900.0,8.4392,8.4392,8.4218,8.4305,30900.0
2012-11-20 15:10:00,9.69,9.69,9.68,9.68,17500.0,8.4305,8.4305,8.4218,8.4218,17500.0
2012-11-20 15:15:00,9.69,9.7,9.66,9.67,70900.0,8.4305,8.4392,8.4044,8.4131,70900.0
2012-11-20 15:20:00,9.66,9.68,9.65,9.65,65700.0,8.4044,8.4218,8.3957,8.3957,65700.0
2012-11-20 15:25:00,9.65,9.66,9.63,9.63,94000.0,8.3957,8.4044,8.3783,8.3783,94000.0
2012-11-20 15:30:00,9.63,9.66,9.63,9.64,77100.0,8.3783,8.4044,8.3783,8.387,77100.0
2012-11-20 15:35:00,9.64,9.66,9.64,9.65,70400.0,8.387,8.4044,8.387,8.3957,70400.0
2012-11-20 15:40:00,9.64,9.65,9.64,9.64,32400.0,8.387,8.3957,8.387,8.387,32400.0
2012-11-20 15:45:00,9.64,9.66,9.64,9.66,93000.0,8.387,8.4044,8.387,8.4044,93000.0
2012-11-20 15:50:00,9.66,9.68,9.65,9.68,132300.0,8.4044,8.4218,8.3957,8.4218,132300.0
2012-11-20 15:55:00,9.67,9.68,9.66,9.67,269900.0,8.4131,8.4218,8.4044,8.4131,269900.0
2012-11-21 09:30:00,9.69,9.73,9.65,9.66,70000.0,8.4305,8.4653,8.3957,8.4044,70000.0
2012-11-21 09:35:00,9.66,9.67,9.55,9.58,158200.0,8.4044,8.4131,8.3087,8.3348,158200.0
2012-11-21 09:40:00,9.58,9.63,9.55,9.56,165400.0,8.3348,8.3783,8.3087,8.3174,165400.0
2012-11-21 09:45:00,9.57,9.61,9.56,9.61,86500.0,8.3261,8.3609,8.3174,8.3609,86500.0
2012-11-21 09:50:00,9.6,9.69,9.6,9.66,87900.0,8.3522,8.4305,8.3522,8.4044,87900.0
2012-11-21 09:55:00,9.66,9.7,9.66,9.69,50700.0,8.4044,8.4392,8.4044,8.4305,50700.0
2012-11-21 10:00:00,9.7,9.71,9.66,9.69,131800.0,8.4392,8.4479,8.4044,8.4305,131800.0
2012-11-21 10:05:00,9.68,9.68,9.62,9.62,106800.0,8.4218,8.4218,8.3696,8.3696,106800.0
2012-11-21 10:10:00,9.63,9.65,9.59,9.62,169700.0,8.3783,8.3957,8.3435,8.3696,169700.0
2012-11-21 10:15:00,9.63,9.65,9.6,9.6,80300.0,8.3783,8.3957,8.3522,8.3522,80300.0
2012-11-21 10:20:00,9.6,9.62,9.59,9.6,66800.0,8.3522,8.3696,8.3435,8.3522,66800.0
2012-11-21 10:25:00,9.6,9.61,9.56,9.56,68500.0,8.3522,8.3609,8.3174,8.3174,68500.0
2012-11-21 10:30:00,9.57,9.58,9.56,9.57,72900.0,8.3261,8.3348,8.3174,8.3261,72900.0
2012-11-21 10:35:00,9.57,9.58,9.54,9.55,201200.0,8.3261,8.3348,8.3,8.3087,201200.0
2012-11-21 10:40:00,9.55,9.57,9.55,9.57,60300.0,8.3087,8.3261,8.3087,8.3261,60300.0
2012-11-21 10:45:00,9.57,9.58,9.55,9.55,53700.0,8.3261,8.3348,8.3087,8.3087,53700.0
2012-11-21 10:50:00,9.55,9.56,9.54,9.55,83000.0,8.3087,8.3174,8.3,8.3087,83000.0
2012-11-21 10:55:00,9.55,9.58,9.55,9.56,46000.0,8.3087,8.3348,8.3087,8.3174,46000.0
2012-11-21 11:00:00,9.56,9.57,9.52,9.52,99600.0,8.3174,8.3261,8.2826,8.2826,99600.0
2012-11-21 11:05:00,9.53,9.57,9.52,9.57,119500.0,8.2913,8.3261,8.2826,8.3261,119500.0
2012-11-21 11:10:00,9.58,9.59,9.56,9.58,107200.0,8.3348,8.3435,8.3174,8.3348,107200.0
2012-11-21 11:15:00,9.58,9.58,9.53,9.53,198900.0,8.3348,8.3348,8.2913,8.2913,198900.0
2012-11-21 11:20:00,9.54,9.54,9.52,9.52,48700.0,8.3,8.3,8.2826,8.2826,48700.0
2012-11-21 11:25:00,9.53,9.53,9.49,9.51,104800.0,8.2913,8.2913,8.2565,8.2739,104800.0
2012-11-21 11:30:00,9.52,9.55,9.52,9.54,103300.0,8.2826,8.3087,8.2826,8.3,103300.0
2012-11-21 11:35:00,9.55,9.55,9.53,9.53,49700.0,8.3087,8.3087,8.2913,8.2913,49700.0
2012-11-21 11:40:00,9.53,9.54,9.49,9.52,207900.0,8.2913,8.3,8.2565,8.2826,207900.0
2012-11-21 11:45:00,9.52,9.53,9.49,9.5,197500.0,8.2826,8.2913,8.2565,8.2652,197500.0
2012-11-21 11:50:00,9.5,9.5,9.49,9.49,45900.0,8.2652,8.2652,8.2565,8.2565,45900.0
2012-11-21 11:55:00,9.49,9.56,9.49,9.56,317600.0,8.2565,8.3174,8.2565,8.3174,317600.0
2012-11-21 12:00:00,9.56,9.61,9.55,9.61,159800.0,8.3174,8.3609,8.3087,8.3609,159800.0
2012-11-21 12:05:00,9.61,9.61,9.58,9.58,134800.0,8.3609,8.3609,8.3348,8.3348,134800.0
2012-11-21 12:10:00,9.58,9.58,9.5,9.54,975700.0,8.3348,8.3348,8.2652,8.3,975700.0
2012-11-21 12:15:00,9.54,9.55,9.51,9.51,130800.0,8.3,8.3087,8.2739,8.2739,130800.0
2012-11-21 12:20:00,9.51,9.52,9.5,9.52,107200.0,8.2739,8.2826,8.2652,8.2826,107200.0
2012-11-21 12:25:00,9.51,9.52,9.5,9.51,137800.0,8.2739,8.2826,8.2652,8.2739,137800.0
2012-11-21 12:30:00,9.51,9.54,9.5,9.54,49300.0,8.2739,8.3,8.2652,8.3,49300.0
2012-11-21 12:35:00,9.54,9.54,9.53,9.54,66200.0,8.3,8.3,8.2913,8.3,66200.0
2012-11-21 12:40:00,9.54,9.57,9.53,9.57,305200.0,8.3,8.3261,8.2913,8.3261,305200.0
2012-11-21 12:45:00,9.57,9.58,9.56,9.58,72200.0,8.3261,8.3348,8.3174,8.3348,72200.0
2012-11-21 12:50:00,9.57,9.6,9.57,9.6,134100.0,8.3261,8.3522,8.3261,8.3522,134100.0
2012-11-21 12:55:00,9.6,9.61,9.58,9.58,125400.0,8.3522,8.3609,8.3348,8.3348,125400.0
2012-11-21 13:00:00,9.58,9.62,9.58,9.61,49900.0,8.3348,8.3696,8.3348,8.3609,49900.0
2012-11-21 13:05:00,9.61,9.61,9.6,9.6,6100.0,8.3609,8.3609,8.3522,8.3522,6100.0
2012-11-21 13:10:00,9.6,9.61,9.6,9.61,5300.0,8.3522,8.3609,8.3522,8.3609,5300.0
2012-11-21 13:15:00,9.6,9.61,9.6,9.6,26700.0,8.3522,8.3609,8.3522,8.3522,26700.0
2012-11-21 13:20:00,9.6,9.62,9.6,9.6,66400.0,8.3522,8.3696,8.3522,8.3522,66400.0
2012-11-21 13:25:00,9.6,9.61,9.6,9.61,110300.0,8.3522,8.3609,8.3522,8.3609,110300.0
2012-11-21 13:30:00,9.61,9.61,9.6,9.6,2700.0,8.3609,8.3609,8.3522,8.3522,2700.0
2012-11-21 13:35:00,9.61,9.61,9.6,9.61,7500.0,8.3609,8.3609,8.3522,8.3609,7500.0
2012-11-21 13:40:00,9.61,9.61,9.6,9.61,21500.0,8.3609,8.3609,8.3522,8.3609,21500.0
2012-11-21 13:45:00,9.61,9.67,9.61,9.64,153500.0,8.3609,8.4131,8.3609,8.387,153500.0
2012-11-21 13:50:00,9.64,9.65,9.64,9.65,23000.0,8.387,8.3957,8.387,8.3957,23000.0
2012-11-21 13:55:00,9.65,9.66,9.64,9.65,31000.0,8.3957,8.4044,8.387,8.3957,31000.0
2012-11-21 14:00:00,9.65,9.67,9.65,9.66,14900.0,8.3957,8.4131,8.3957,8.4044,14900.0
2012-11-21 14:05:00,9.67,9.68,9.66,9.66,62800.0,8.4131,8.4218,8.4044,8.4044,62800.0
2012-11-21 14:10:00,9.65,9.66,9.64,9.66,18500.0,8.3957,8.4044,8.387,8.4044,18500.0
2012-11-21 14:15:00,9.65,9.66,9.64,9.65,23800.0,8.3957,8.4044,8.387,8.3957,23800.0
2012-11-21 14:20:00,9.65,9.66,9.65,9.66,32000.0,8.3957,8.4044,8.3957,8.4044,32000.0
2012-11-21 14:25:00,9.65,9.69,9.65,9.69,43400.0,8.3957,8.4305,8.3957,8.4305,43400.0
2012-11-21 14:30:00,9.69,9.69,9.67,9.68,83800.0,8.4305,8.4305,8.4131,8.4218,83800.0
2012-11-21 14:35:00,9.69,9.69,9.68,9.69,5400.0,8.4305,8.4305,8.4218,8.4305,5400.0
2012-11-21 14:40:00,9.69,9.7,9.69,9.7,32600.0,8.4305,8.4392,8.4305,8.4392,32600.0
2012-11-21 14:45:00,9.7,9.7,9.69,9.7,19600.0,8.4392,8.4392,8.4305,8.4392,19600.0
2012-11-21 14:50:00,9.7,9.7,9.69,9.7,43400.0,8.4392,8.4392,8.4305,8.4392,43400.0
2012-11-21 14:55:00,9.7,9.71,9.69,9.71,130900.0,8.4392,8.4479,8.4305,8.4479,130900.0
2012-11-21 15:00:00,9.71,9.71,9.7,9.7,9200.0,8.4479,8.4479,8.4392,8.4392,9200.0
2012-11-21 15:05:00,9.71,9.71,9.69,9.71,53100.0,8.4479,8.4479,8.4305,8.4479,53100.0
2012-11-21 15:10:00,9.71,9.71,9.7,9.7,54600.0,8.4479,8.4479,8.4392,8.4392,54600.0
2012-11-21 15:15:00,9.71,9.71,9.69,9.7,69800.0,8.4479,8.4479,8.4305,8.4392,69800.0
2012-11-21 15:20:00,9.7,9.7,9.68,9.69,67100.0,8.4392,8.4392,8.4218,8.4305,67100.0
2012-11-21 15:25:00,9.68,9.69,9.63,9.68,197200.0,8.4218,8.4305,8.3783,8.4218,197200.0
2012-11-21 15:30:00,9.68,9.71,9.67,9.7,59600.0,8.4218,8.4479,8.4131,8.4392,59600.0
2012-11-21 15:35:00,9.71,9.71,9.7,9.71,26800.0,8.4479,8.4479,8.4392,8.4479,26800.0
2012-11-21 15:40:00,9.71,9.72,9.7,9.71,106900.0,8.4479,8.4566,8.4392,8.4479,106900.0
2012-11-21 15:45:00,9.72,9.72,9.68,9.68,131900.0,8.4566,8.4566,8.4218,8.4218,131900.0
2012-11-21 15:50:00,9.69,9.71,9.68,9.71,146800.0,8.4305,8.4479,8.4218,8.4479,146800.0
2012-11-21 15:55:00,9.71,9.72,9.7,9.72,279600.0,8.4479,8.4566,8.4392,8.4566,279600.0
2012-11-23 09:30:00,9.74,9.81,9.74,9.79,81500.0,8.474,8.5349,8.474,8.5175,81500.0
2012-11-23 09:35:00,9.79,9.79,9.75,9.76,22700.0,8.5175,8.5175,8.4827,8.4914,22700.0
2012-11-23 09:40:00,9.75,9.76,9.72,9.73,66100.0,8.4827,8.4914,8.4566,8.4653,66100.0
2012-11-23 09:45:00,9.73,9.75,9.7,9.7,32900.0,8.4653,8.4827,8.4392,8.4392,32900.0
2012-11-23 09:50:00,9.71,9.76,9.71,9.74,74800.0,8.4479,8.4914,8.4479,8.474,74800.0
2012-11-23 09:55:00,9.74,9.79,9.73,9.78,95100.0,8.474,8.5175,8.4653,8.5088,95100.0
2012-11-23 10:00:00,9.79,9.83,9.78,9.82,140300.0,8.5175,8.5523,8.5088,8.5436,140300.0
2012-11-23 10:05:00,9.83,9.84,9.81,9.81,27100.0,8.5523,8.561,8.5349,8.5349,27100.0
2012-11-23 10:10:00,9.81,9.85,9.81,9.85,28700.0,8.5349,8.5697,8.5349,8.5697,28700.0
2012-11-23 10:15:00,9.84,9.86,9.82,9.84,87500.0,8.561,8.5784,8.5436,8.561,87500.0
2012-11-23 10:20:00,9.85,9.85,9.79,9.82,66100.0,8.5697,8.5697,8.5175,8.5436,66100.0
2012-11-23 10:25:00,9.81,9.84,9.81,9.82,73500.0,8.5349,8.561,8.5349,8.5436,73500.0
2012-11-23 10:30:00,9.82,9.83,9.8,9.8,67600.0,8.5436,8.5523,8.5262,8.5262,67600.0
2012-11-23 10:35:00,9.8,9.81,9.77,9.77,79000.0,8.5262,8.5349,8.5001,8.5001,79000.0
2012-11-23 10:40:00,9.77,9.79,9.77,9.77,46100.0,8.5001,8.5175,8.5001,8.5001,46100.0
2012-11-23 10:45:00,9.78,9.78,9.76,9.77,29800.0,8.5088,8.5088,8.4914,8.5001,29800.0
2012-11-23 10:50:00,9.77,9.8,9.77,9.78,28200.0,8.5001,8.5262,8.5001,8.5088,28200.0
2012-11-23 10:55:00,9.79,9.83,9.78,9.79,248000.0,8.5175,8.5523,8.5088,8.5175,248000.0
2012-11-23 11:00:00,9.79,9.79,9.77,9.78,31500.0,8.5175,8.5175,8.5001,8.5088,31500.0
2012-11-23 11:05:00,9.77,9.8,9.77,9.79,40800.0,8.5001,8.5262,8.5001,8.5175,40800.0
2012-11-23 11:10:00,9.79,9.8,9.77,9.77,62000.0,8.5175,8.5262,8.5001,8.5001,62000.0
2012-11-23 11:15:00,9.78,9.79,9.76,9.78,186700.0,8.5088,8.5175,8.4914,8.5088,186700.0
2012-11-23 11:20:00,9.78,9.79,9.77,9.78,17700.0,8.5088,8.5175,8.5001,8.5088,17700.0
2012-11-23 11:25:00,9.78,9.79,9.78,9.78,10500.0,8.5088,8.5175,8.5088,8.5088,10500.0
2012-11-23 11:30:00,9.79,9.79,9.78,9.79,31000.0,8.5175,8.5175,8.5088,8.5175,31000.0
2012-11-23 11:35:00,9.79,9.8,9.78,9.8,22800.0,8.5175,8.5262,8.5088,8.5262,22800.0
2012-11-23 11:40:00,9.79,9.79,9.77,9.77,16100.0,8.5175,8.5175,8.5001,8.5001,16100.0
2012-11-23 11:45:00,9.78,9.83,9.77,9.79,76000.0,8.5088,8.5523,8.5001,8.5175,76000.0
2012-11-23 11:50:00,9.79,9.79,9.78,9.78,19100.0,8.5175,8.5175,8.5088,8.5088,19100.0
2012-11-23 11:55:00,9.79,9.79,9.78,9.78,12000.0,8.5175,8.5175,8.5088,8.5088,12000.0
2012-11-23 12:00:00,9.78,9.79,9.77,9.79,30000.0,8.5088,8.5175,8.5001,8.5175,30000.0
2012-11-23 12:05:00,9.79,9.8,9.77,9.79,36300.0,8.5175,8.5262,8.5001,8.5175,36300.0
2012-11-23 12:10:00,9.8,9.8,9.79,9.79,8100.0,8.5262,8.5262,8.5175,8.5175,8100.0
2012-11-23 12:15:00,9.79,9.82,9.78,9.82,53900.0,8.5175,8.5436,8.5088,8.5436,53900.0
2012-11-23 12:20:00,9.82,9.83,9.82,9.83,71300.0,8.5436,8.5523,8.5436,8.5523,71300.0
2012-11-23 12:25:00,9.83,9.84,9.82,9.84,13000.0,8.5523,8.561,8.5436,8.561,13000.0
2012-11-23 12:30:00,9.84,9.84,9.8,9.82,71300.0,8.561,8.561,8.5262,8.5436,71300.0
2012-11-23 12:35:00,9.82,9.85,9.82,9.85,126900.0,8.5436,8.5697,8.5436,8.5697,126900.0
2012-11-23 12:40:00,9.85,9.85,9.84,9.85,37300.0,8.5697,8.5697,8.561,8.5697,37300.0
2012-11-23 12:45:00,9.85,9.85,9.84,9.85,88900.0,8.5697,8.5697,8.561,8.5697,88900.0
2012-11-23 12:50:00,9.85,9.85,9.83,9.84,61000.0,8.5697,8.5697,8.5523,8.561,61000.0
2012-11-23 12:55:00,9.84,9.85,9.83,9.83,158500.0,8.561,8.5697,8.5523,8.5523,158500.0
2012-11-26 09:30:00,9.78,9.78,9.62,9.67,240200.0,8.5088,8.5088,8.3696,8.4131,240200.0
2012-11-26 09:35:00,9.66,9.69,9.57,9.58,325500.0,8.4044,8.4305,8.3261,8.3348,325500.0
2012-11-26 09:40:00,9.59,9.63,9.58,9.62,175000.0,8.3435,8.3783,8.3348,8.3696,175000.0
2012-11-26 09:45:00,9.62,9.68,9.61,9.67,246100.0,8.3696,8.4218,8.3609,8.4131,246100.0
2012-11-26 09:50:00,9.67,9.68,9.65,9.65,71000.0,8.4131,8.4218,8.3957,8.3957,71000.0
2012-11-26 09:55:00,9.65,9.7,9.65,9.68,287400.0,8.3957,8.4392,8.3957,8.4218,287400.0
2012-11-26 10:00:00,9.68,9.81,9.67,9.76,429900.0,8.4218,8.5349,8.4131,8.4914,429900.0
2012-11-26 10:05:00,9.77,9.83,9.77,9.83,91100.0,8.5001,8.5523,8.5001,8.5523,91100.0
2012-11-26 10:10:00,9.82,9.82,9.78,9.81,103700.0,8.5436,8.5436,8.5088,8.5349,103700.0
2012-11-26 10:15:00,9.81,9.87,9.79,9.85,165900.0,8.5349,8.5871,8.5175,8.5697,165900.0
2012-11-26 10:20:00,9.85,9.86,9.8,9.81,107100.0,8.5697,8.5784,8.5262,8.5349,107100.0
2012-11-26 10:25:00,9.8,9.83,9.77,9.83,111500.0,8.5262,8.5523,8.5001,8.5523,111500.0
2012-11-26 10:30:00,9.82,9.83,9.79,9.79,96000.0,8.5436,8.5523,8.5175,8.5175,96000.0
2012-11-26 10:35:00,9.79,9.8,9.79,9.8,11100.0,8.5175,8.5262,8.5175,8.5262,11100.0
2012-11-26 10:40:00,9.8,9.82,9.79,9.8,24600.0,8.5262,8.5436,8.5175,8.5262,24600.0
2012-11-26 10:45:00,9.8,9.82,9.79,9.79,30900.0,8.5262,8.5436,8.5175,8.5175,30900.0
2012-11-26 10:50:00,9.79,9.8,9.77,9.77,39000.0,8.5175,8.5262,8.5001,8.5001,39000.0
2012-11-26 10:55:00,9.78,9.8,9.76,9.77,279300.0,8.5088,8.5262,8.4914,8.5001,279300.0
2012-11-26 11:00:00,9.76,9.77,9.74,9.75,111000.0,8.4914,8.5001,8.474,8.4827,111000.0
2012-11-26 11:05:00,9.76,9.76,9.75,9.76,52100.0,8.4914,8.4914,8.4827,8.4914,52100.0
2012-11-26 11:10:00,9.75,9.77,9.74,9.76,110200.0,8.4827,8.5001,8.474,8.4914,110200.0
2012-11-26 11:15:00,9.75,9.77,9.75,9.77,12700.0,8.4827,8.5001,8.4827,8.5001,12700.0
2012-11-26 11:20:00,9.77,9.78,9.76,9.77,17800.0,8.5001,8.5088,8.4914,8.5001,17800.0
2012-11-26 11:25:00,9.78,9.8,9.77,9.8,102600.0,8.5088,8.5262,8.5001,8.5262,102600.0
2012-11-26 11:30:00,9.79,9.8,9.79,9.8,33400.0,8.5175,8.5262,8.5175,8.5262,33400.0
2012-11-26 11:35:00,9.8,9.83,9.79,9.83,76400.0,8.5262,8.5523,8.5175,8.5523,76400.0
2012-11-26 11:40:00,9.83,9.83,9.8,9.8,12400.0,8.5523,8.5523,8.5262,8.5262,12400.0
2012-11-26 11:45:00,9.81,9.83,9.8,9.82,46300.0,8.5349,8.5523,8.5262,8.5436,46300.0
2012-11-26 11:50:00,9.82,9.82,9.81,9.82,2900.0,8.5436,8.5436,8.5349,8.5436,2900.0
2012-11-26 11:55:00,9.81,9.84,9.81,9.84,65700.0,8.5349,8.561,8.5349,8.561,65700.0
2012-11-26 12:00:00,9.84,9.9,9.84,9.9,123900.0,8.561,8.6133,8.561,8.6133,123900.0
2012-11-26 12:05:00,9.9,9.93,9.89,9.93,74500.0,8.6133,8.6394,8.6046,8.6394,74500.0
2012-11-26 12:10:00,9.93,9.94,9.9,9.91,82000.0,8.6394,8.6481,8.6133,8.622,82000.0
2012-11-26 12:15:00,9.9,9.91,9.88,9.9,129100.0,8.6133,8.622,8.5958,8.6133,129100.0
2012-11-26 12:20:00,9.9,9.9,9.88,9.88,20300.0,8.6133,8.6133,8.5958,8.5958,20300.0
2012-11-26 12:25:00,9.88,9.89,9.87,9.87,28600.0,8.5958,8.6046,8.5871,8.5871,28600.0
2012-11-26 12:30:00,9.87,9.88,9.82,9.82,85200.0,8.5871,8.5958,8.5436,8.5436,85200.0
2012-11-26 12:35:00,9.83,9.86,9.82,9.85,44600.0,8.5523,8.5784,8.5436,8.5697,44600.0
2012-11-26 12:40:00,9.86,9.87,9.83,9.83,34500.0,8.5784,8.5871,8.5523,8.5523,34500.0
2012-11-26 12:45:00,9.83,9.83,9.79,9.8,29400.0,8.5523,8.5523,8.5175,8.5262,29400.0
2012-11-26 12:50:00,9.81,9.83,9.8,9.82,38700.0,8.5349,8.5523,8.5262,8.5436,38700.0
2012-11-26 12:55:00,9.83,9.83,9.81,9.82,5500.0,8.5523,8.5523,8.5349,8.5436,5500.0
2012-11-26 13:00:00,9.81,9.85,9.81,9.84,49300.0,8.5349,8.5697,8.5349,8.561,49300.0
2012-11-26 13:05:00,9.85,9.85,9.83,9.83,16100.0,8.5697,8.5697,8.5523,8.5523,16100.0
2012-11-26 13:10:00,9.83,9.86,9.82,9.86,42600.0,8.5523,8.5784,8.5436,8.5784,42600.0
2012-11-26 13:15:00,9.86,9.87,9.86,9.87,8900.0,8.5784,8.5871,8.5784,8.5871,8900.0
2012-11-26 13:20:00,9.87,9.87,9.85,9.86,21800.0,8.5871,8.5871,8.5697,8.5784,21800.0
2012-11-26 13:25:00,9.87,9.88,9.85,9.87,29500.0,8.5871,8.5958,8.5697,8.5871,29500.0
2012-11-26 13:30:00,9.88,9.88,9.87,9.87,52700.0,8.5958,8.5958,8.5871,8.5871,52700.0
2012-11-26 13:35:00,9.88,9.91,9.88,9.88,77900.0,8.5958,8.622,8.5958,8.5958,77900.0
2012-11-26 13:40:00,9.88,9.89,9.87,9.87,66400.0,8.5958,8.6046,8.5871,8.5871,66400.0
2012-11-26 13:45:00,9.87,9.87,9.84,9.84,70800.0,8.5871,8.5871,8.561,8.561,70800.0
2012-11-26 13:50:00,9.84,9.85,9.84,9.84,39600.0,8.561,8.5697,8.561,8.561,39600.0
2012-11-26 13:55:00,9.85,9.85,9.82,9.82,45500.0,8.5697,8.5697,8.5436,8.5436,45500.0
2012-11-26 14:00:00,9.83,9.83,9.79,9.79,142000.0,8.5523,8.5523,8.5175,8.5175,142000.0
2012-11-26 14:05:00,9.79,9.8,9.78,9.79,135900.0,8.5175,8.5262,8.5088,8.5175,135900.0
2012-11-26 14:10:00,9.79,9.79,9.77,9.78,55400.0,8.5175,8.5175,8.5001,8.5088,55400.0
2012-11-26 14:15:00,9.78,9.79,9.77,9.79,28600.0,8.5088,8.5175,8.5001,8.5175,28600.0
2012-11-26 14:20:00,9.78,9.79,9.78,9.79,35500.0,8.5088,8.5175,8.5088,8.5175,35500.0
2012-11-26 14:25:00,9.78,9.81,9.76,9.81,127100.0,8.5088,8.5349,8.4914,8.5349,127100.0
2012-11-26 14:30:00,9.8,9.8,9.79,9.8,20900.0,8.5262,8.5262,8.5175,8.5262,20900.0
2012-11-26 14:35:00,9.79,9.8,9.79,9.8,42800.0,8.5175,8.5262,8.5175,8.5262,42800.0
2012-11-26 14:40:00,9.8,9.82,9.8,9.82,61200.0,8.5262,8.5436,8.5262,8.5436,61200.0
2012-11-26 14:45:00,9.81,9.82,9.79,9.79,44000.0,8.5349,8.5436,8.5175,8.5175,44000.0
2012-11-26 14:50:00,9.8,9.83,9.79,9.8,50200.0,8.5262,8.5523,8.5175,8.5262,50200.0
2012-11-26 14:55:00,9.81,9.81,9.8,9.8,16200.0,8.5349,8.5349,8.5262,8.5262,16200.0
2012-11-26 15:00:00,9.81,9.83,9.81,9.82,15800.0,8.5349,8.5523,8.5349,8.5436,15800.0
2012-11-26 15:05:00,9.81,9.84,9.81,9.82,71300.0,8.5349,8.561,8.5349,8.5436,71300.0
2012-11-26 15:10:00,9.82,9.83,9.8,9.8,41800.0,8.5436,8.5523,8.5262,8.5262,41800.0
2012-11-26 15:15:00,9.8,9.82,9.79,9.82,27300.0,8.5262,8.5436,8.5175,8.5436,27300.0
2012-11-26 15:20:00,9.82,9.83,9.81,9.81,27500.0,8.5436,8.5523,8.5349,8.5349,27500.0
2012-11-26 15:25:00,9.81,9.83,9.81,9.81,32600.0,8.5349,8.5523,8.5349,8.5349,32600.0
2012-11-26 15:30:00,9.81,9.82,9.8,9.81,27600.0,8.5349,8.5436,8.5262,8.5349,27600.0
2012-11-26 15:35:00,9.81,9.83,9.81,9.81,54200.0,8.5349,8.5523,8.5349,8.5349,54200.0
2012-11-26 15:40:00,9.82,9.82,9.8,9.81,89600.0,8.5436,8.5436,8.5262,8.5349,89600.0
2012-11-26 15:45:00,9.81,9.83,9.8,9.83,131700.0,8.5349,8.5523,8.5262,8.5523,131700.0
2012-11-26 15:50:00,9.83,9.83,9.8,9.82,157800.0,8.5523,8.5523,8.5262,8.5436,157800.0
2012-11-26 15:55:00,9.81,9.82,9.8,9.81,342600.0,8.5349,8.5436,8.5262,8.5349,342600.0
2012-11-27 09:30:00,9.76,9.83,9.74,9.81,141800.0,8.4914,8.5523,8.474,8.5349,141800.0
2012-11-27 09:35:00,9.8,9.93,9.8,9.93,157300.0,8.5262,8.6394,8.5262,8.6394,157300.0
2012-11-27 09:40:00,9.92,9.96,9.88,9.95,152600.0,8.6307,8.6655,8.5958,8.6568,152600.0
2012-11-27 09:45:00,9.94,9.96,9.85,9.95,288400.0,8.6481,8.6655,8.5697,8.6568,288400.0
2012-11-27 09:50:00,9.94,9.96,9.89,9.91,294600.0,8.6481,8.6655,8.6046,8.622,294600.0
2012-11-27 09:55:00,9.91,9.95,9.91,9.95,53300.0,8.622,8.6568,8.622,8.6568,53300.0
2012-11-27 10:00:00,9.95,9.97,9.89,9.9,92900.0,8.6568,8.6742,8.6046,8.6133,92900.0
2012-11-27 10:05:00,9.91,9.91,9.82,9.83,246400.0,8.622,8.622,8.5436,8.5523,246400.0
2012-11-27 10:10:00,9.83,9.86,9.81,9.82,132100.0,8.5523,8.5784,8.5349,8.5436,132100.0
2012-11-27 10:15:00,9.82,9.83,9.78,9.81,154200.0,8.5436,8.5523,8.5088,8.5349,154200.0
2012-11-27 10:20:00,9.82,9.85,9.8,9.84,94400.0,8.5436,8.5697,8.5262,8.561,94400.0
2012-11-27 10:25:00,9.84,9.85,9.82,9.85,50600.0,8.561,8.5697,8.5436,8.5697,50600.0
2012-11-27 10:30:00,9.85,9.86,9.83,9.86,36100.0,8.5697,8.5784,8.5523,8.5784,36100.0
2012-11-27 10:35:00,9.86,9.87,9.83,9.84,79500.0,8.5784,8.5871,8.5523,8.561,79500.0
2012-11-27 10:40:00,9.84,9.87,9.84,9.87,39600.0,8.561,8.5871,8.561,8.5871,39600.0
2012-11-27 10:45:00,9.86,9.88,9.84,9.85,106900.0,8.5784,8.5958,8.561,8.5697,106900.0
2012-11-27 10:50:00,9.84,9.86,9.82,9.86,38100.0,8.561,8.5784,8.5436,8.5784,38100.0
2012-11-27 10:55:00,9.86,9.88,9.85,9.87,70700.0,8.5784,8.5958,8.5697,8.5871,70700.0
2012-11-27 11:00:00,9.88,9.88,9.84,9.86,250700.0,8.5958,8.5958,8.561,8.5784,250700.0
2012-11-27 11:05:00,9.86,9.88,9.85,9.85,98700.0,8.5784,8.5958,8.5697,8.5697,98700.0
2012-11-27 11:10:00,9.85,9.87,9.85,9.86,20600.0,8.5697,8.5871,8.5697,8.5784,20600.0
2012-11-27 11:15:00,9.87,9.89,9.86,9.88,46900.0,8.5871,8.6046,8.5784,8.5958,46900.0
2012-11-27 11:20:00,9.88,9.9,9.88,9.9,15500.0,8.5958,8.6133,8.5958,8.6133,15500.0
2012-11-27 11:25:00,9.9,9.9,9.88,9.89,37200.0,8.6133,8.6133,8.5958,8.6046,37200.0
2012-11-27 11:30:00,9.89,9.9,9.87,9.88,33500.0,8.6046,8.6133,8.5871,8.5958,33500.0
2012-11-27 11:35:00,9.89,9.9,9.88,9.9,5800.0,8.6046,8.6133,8.5958,8.6133,5800.0
2012-11-27 11:40:00,9.9,9.9,9.88,9.89,65400.0,8.6133,8.6133,8.5958,8.6046,65400.0
2012-11-27 11:45:00,9.89,9.89,9.86,9.87,135500.0,8.6046,8.6046,8.5784,8.5871,135500.0
2012-11-27 11:50:00,9.86,9.9,9.86,9.88,21000.0,8.5784,8.6133,8.5784,8.5958,21000.0
2012-11-27 11:55:00,9.88,9.88,9.86,9.87,13900.0,8.5958,8.5958,8.5784,8.5871,13900.0
2012-11-27 12:00:00,9.86,9.91,9.86,9.91,62400.0,8.5784,8.622,8.5784,8.622,62400.0
2012-11-27 12:05:00,9.9,9.91,9.9,9.91,6000.0,8.6133,8.622,8.6133,8.622,6000.0
2012-11-27 12:10:00,9.91,9.92,9.9,9.92,27500.0,8.622,8.6307,8.6133,8.6307,27500.0
2012-11-27 12:15:00,9.92,9.92,9.9,9.91,22800.0,8.6307,8.6307,8.6133,8.622,22800.0
2012-11-27 12:20:00,9.91,9.92,9.9,9.92,6900.0,8.622,8.6307,8.6133,8.6307,6900.0
2012-11-27 12:25:00,9.91,9.92,9.91,9.92,9300.0,8.622,8.6307,8.622,8.6307,9300.0
2012-11-27 12:30:00,9.92,9.92,9.9,9.91,31800.0,8.6307,8.6307,8.6133,8.622,31800.0
2012-11-27 12:35:00,9.91,9.92,9.9,9.91,11000.0,8.622,8.6307,8.6133,8.622,11000.0
2012-11-27 12:40:00,9.92,9.92,9.9,9.91,37200.0,8.6307,8.6307,8.6133,8.622,37200.0
2012-11-27 12:45:00,9.9,9.91,9.9,9.91,14100.0,8.6133,8.622,8.6133,8.622,14100.0
2012-11-27 12:50:00,9.91,9.91,9.9,9.9,69300.0,8.622,8.622,8.6133,8.6133,69300.0
2012-11-27 12:55:00,9.9,9.91,9.9,9.91,64300.0,8.6133,8.622,8.6133,8.622,64300.0
2012-11-27 13:00:00,9.91,9.92,9.89,9.92,153600.0,8.622,8.6307,8.6046,8.6307,153600.0
2012-11-27 13:05:00,9.92,9.92,9.91,9.92,8500.0,8.6307,8.6307,8.622,8.6307,8500.0
2012-11-27 13:10:00,9.92,9.95,9.92,9.93,151500.0,8.6307,8.6568,8.6307,8.6394,151500.0
2012-11-27 13:15:00,9.93,9.95,9.93,9.94,81000.0,8.6394,8.6568,8.6394,8.6481,81000.0
2012-11-27 13:20:00,9.94,9.95,9.93,9.94,51600.0,8.6481,8.6568,8.6394,8.6481,51600.0
2012-11-27 13:25:00,9.94,9.95,9.91,9.93,64900.0,8.6481,8.6568,8.622,8.6394,64900.0
2012-11-27 13:30:00,9.92,9.95,9.92,9.94,62300.0,8.6307,8.6568,8.6307,8.6481,62300.0
2012-11-27 13:35:00,9.95,9.95,9.94,9.95,35900.0,8.6568,8.6568,8.6481,8.6568,35900.0
2012-11-27 13:40:00,9.94,9.95,9.94,9.95,27100.0,8.6481,8.6568,8.6481,8.6568,27100.0
2012-11-27 13:45:00,9.95,9.95,9.94,9.95,24100.0,8.6568,8.6568,8.6481,8.6568,24100.0
2012-11-27 13:50:00,9.94,9.95,9.94,9.95,105000.0,8.6481,8.6568,8.6481,8.6568,105000.0
2012-11-27 13:55:00,9.95,9.95,9.94,9.95,70400.0,8.6568,8.6568,8.6481,8.6568,70400.0
2012-11-27 14:00:00,9.94,9.95,9.94,9.95,185900.0,8.6481,8.6568,8.6481,8.6568,185900.0
2012-11-27 14:05:00,9.95,9.95,9.94,9.95,84800.0,8.6568,8.6568,8.6481,8.6568,84800.0
2012-11-27 14:10:00,9.94,9.95,9.93,9.93,121900.0,8.6481,8.6568,8.6394,8.6394,121900.0
2012-11-27 14:15:00,9.94,9.95,9.93,9.93,64800.0,8.6481,8.6568,8.6394,8.6394,64800.0
2012-11-27 14:20:00,9.93,9.94,9.9,9.9,116600.0,8.6394,8.6481,8.6133,8.6133,116600.0
2012-11-27 14:25:00,9.9,9.91,9.85,9.85,123000.0,8.6133,8.622,8.5697,8.5697,123000.0
2012-11-27 14:30:00,9.85,9.91,9.85,9.9,108900.0,8.5697,8.622,8.5697,8.6133,108900.0
2012-11-27 14:35:00,9.9,9.91,9.89,9.91,59900.0,8.6133,8.622,8.6046,8.622,59900.0
2012-11-27 14:40:00,9.91,9.92,9.88,9.89,56000.0,8.622,8.6307,8.5958,8.6046,56000.0
2012-11-27 14:45:00,9.89,9.9,9.88,9.9,14500.0,8.6046,8.6133,8.5958,8.6133,14500.0
2012-11-27 14:50:00,9.9,9.92,9.9,9.92,38700.0,8.6133,8.6307,8.6133,8.6307,38700.0
2012-11-27 14:55:00,9.92,9.92,9.91,9.92,39000.0,8.6307,8.6307,8.622,8.6307,39000.0
2012-11-27 15:00:00,9.92,9.92,9.91,9.91,38300.0,8.6307,8.6307,8.622,8.622,38300.0
2012-11-27 15:05:00,9.92,9.94,9.91,9.94,54000.0,8.6307,8.6481,8.622,8.6481,54000.0
2012-11-27 15:10:00,9.94,9.94,9.91,9.92,75400.0,8.6481,8.6481,8.622,8.6307,75400.0
2012-11-27 15:15:00,9.91,9.92,9.88,9.89,56300.0,8.622,8.6307,8.5958,8.6046,56300.0
2012-11-27 15:20:00,9.9,9.92,9.89,9.92,144300.0,8.6133,8.6307,8.6046,8.6307,144300.0
2012-11-27 15:25:00,9.92,9.92,9.87,9.87,133400.0,8.6307,8.6307,8.5871,8.5871,133400.0
2012-11-27 15:30:00,9.88,9.88,9.85,9.86,69100.0,8.5958,8.5958,8.5697,8.5784,69100.0
2012-11-27 15:35:00,9.86,9.88,9.85,9.85,143900.0,8.5784,8.5958,8.5697,8.5697,143900.0
2012-11-27 15:40:00,9.86,9.88,9.86,9.87,100500.0,8.5784,8.5958,8.5784,8.5871,100500.0
2012-11-27 15:45:00,9.87,9.9,9.86,9.89,318900.0,8.5871,8.6133,8.5784,8.6046,318900.0
2012-11-27 15:50:00,9.89,9.9,9.84,9.84,311000.0,8.6046,8.6133,8.561,8.561,311000.0
2012-11-27 15:55:00,9.84,9.85,9.82,9.83,402000.0,8.561,8.5697,8.5436,8.5523,402000.0
2012-11-28 09:30:00,9.78,9.88,9.75,9.87,126000.0,8.5088,8.5958,8.4827,8.5871,126000.0
2012-11-28 09:35:00,9.87,9.93,9.86,9.9,201500.0,8.5871,8.6394,8.5784,8.6133,201500.0
2012-11-28 09:40:00,9.9,10.04,9.89,10.02,1438100.0,8.6133,8.7351,8.6046,8.7177,1438100.0
2012-11-28 09:45:00,10.03,10.15,9.95,10.08,542900.0,8.7264,8.8308,8.6568,8.7699,542900.0
2012-11-28 09:50:00,10.07,10.1,10.03,10.07,318400.0,8.7612,8.7873,8.7264,8.7612,318400.0
2012-11-28 09:55:00,10.07,10.1,10.06,10.08,181800.0,8.7612,8.7873,8.7525,8.7699,181800.0
2012-11-28 10:00:00,10.07,10.08,9.99,10.0,220500.0,8.7612,8.7699,8.6916,8.7003,220500.0
2012-11-28 10:05:00,10.0,10.0,9.86,9.86,209800.0,8.7003,8.7003,8.5784,8.5784,209800.0
2012-11-28 10:10:00,9.86,9.96,9.86,9.94,182700.0,8.5784,8.6655,8.5784,8.6481,182700.0
2012-11-28 10:15:00,9.94,10.0,9.94,9.98,219100.0,8.6481,8.7003,8.6481,8.6829,219100.0
2012-11-28 10:20:00,9.97,10.0,9.95,9.97,167400.0,8.6742,8.7003,8.6568,8.6742,167400.0
2012-11-28 10:25:00,9.97,10.0,9.97,9.98,163300.0,8.6742,8.7003,8.6742,8.6829,163300.0
2012-11-28 10:30:00,9.99,10.0,9.96,9.97,201100.0,8.6916,8.7003,8.6655,8.6742,201100.0
2012-11-28 10:35:00,9.97,10.03,9.96,10.01,253800.0,8.6742,8.7264,8.6655,8.709,253800.0
2012-11-28 10:40:00,10.0,10.0,9.96,9.98,162000.0,8.7003,8.7003,8.6655,8.6829,162000.0
2012-11-28 10:45:00,9.98,10.0,9.97,9.99,114400.0,8.6829,8.7003,8.6742,8.6916,114400.0
2012-11-28 10:50:00,9.98,10.0,9.98,10.0,38600.0,8.6829,8.7003,8.6829,8.7003,38600.0
2012-11-28 10:55:00,10.0,10.0,9.95,9.95,133100.0,8.7003,8.7003,8.6568,8.6568,133100.0
2012-11-28 11:00:00,9.95,9.97,9.95,9.96,48800.0,8.6568,8.6742,8.6568,8.6655,48800.0
2012-11-28 11:05:00,9.96,9.98,9.95,9.97,65500.0,8.6655,8.6829,8.6568,8.6742,65500.0
2012-11-28 11:10:00,9.97,9.99,9.96,9.97,58300.0,8.6742,8.6916,8.6655,8.6742,58300.0
2012-11-28 11:15:00,9.97,9.99,9.95,9.97,173500.0,8.6742,8.6916,8.6568,8.6742,173500.0
2012-11-28 11:20:00,9.97,9.98,9.96,9.97,95300.0,8.6742,8.6829,8.6655,8.6742,95300.0
2012-11-28 11:25:00,9.97,9.98,9.96,9.98,19900.0,8.6742,8.6829,8.6655,8.6829,19900.0
2012-11-28 11:30:00,9.97,9.98,9.95,9.95,88100.0,8.6742,8.6829,8.6568,8.6568,88100.0
2012-11-28 11:35:00,9.95,9.98,9.95,9.97,36000.0,8.6568,8.6829,8.6568,8.6742,36000.0
2012-11-28 11:40:00,9.97,10.0,9.97,10.0,60300.0,8.6742,8.7003,8.6742,8.7003,60300.0
2012-11-28 11:45:00,10.0,10.0,9.97,10.0,77200.0,8.7003,8.7003,8.6742,8.7003,77200.0
2012-11-28 11:50:00,10.0,10.0,9.97,9.98,86000.0,8.7003,8.7003,8.6742,8.6829,86000.0
2012-11-28 11:55:00,9.98,9.99,9.97,9.99,47100.0,8.6829,8.6916,8.6742,8.6916,47100.0
2012-11-28 12:00:00,9.98,9.98,9.9,9.91,158900.0,8.6829,8.6829,8.6133,8.622,158900.0
2012-11-28 12:05:00,9.91,9.96,9.91,9.96,101000.0,8.622,8.6655,8.622,8.6655,101000.0
2012-11-28 12:10:00,9.95,9.97,9.93,9.94,67200.0,8.6568,8.6742,8.6394,8.6481,67200.0
2012-11-28 12:15:00,9.94,9.98,9.94,9.96,104000.0,8.6481,8.6829,8.6481,8.6655,104000.0
2012-11-28 12:20:00,9.95,9.98,9.95,9.98,57100.0,8.6568,8.6829,8.6568,8.6829,57100.0
2012-11-28 12:25:00,9.98,9.99,9.96,9.98,79900.0,8.6829,8.6916,8.6655,8.6829,79900.0
2012-11-28 12:30:00,9.98,10.0,9.97,10.0,117200.0,8.6829,8.7003,8.6742,8.7003,117200.0
2012-11-28 12:35:00,10.0,10.03,10.0,10.02,138400.0,8.7003,8.7264,8.7003,8.7177,138400.0
2012-11-28 12:40:00,10.01,10.02,9.98,10.0,224800.0,8.709,8.7177,8.6829,8.7003,224800.0
2012-11-28 12:45:00,10.0,10.01,9.96,9.96,127800.0,8.7003,8.709,8.6655,8.6655,127800.0
2012-11-28 12:50:00,9.97,10.0,9.96,9.99,93500.0,8.6742,8.7003,8.6655,8.6916,93500.0
2012-11-28 12:55:00,9.99,10.0,9.96,9.97,46900.0,8.6916,8.7003,8.6655,8.6742,46900.0
2012-11-28 13:00:00,9.96,9.99,9.96,9.98,23500.0,8.6655,8.6916,8.6655,8.6829,23500.0
2012-11-28 13:05:00,9.97,9.99,9.96,9.98,72500.0,8.6742,8.6916,8.6655,8.6829,72500.0
2012-11-28 13:10:00,9.97,10.01,9.97,10.01,53800.0,8.6742,8.709,8.6742,8.709,53800.0
2012-11-28 13:15:00,10.01,10.01,10.0,10.01,21700.0,8.709,8.709,8.7003,8.709,21700.0
2012-11-28 13:20:00,10.01,10.01,10.0,10.01,72200.0,8.709,8.709,8.7003,8.709,72200.0
2012-11-28 13:25:00,10.01,10.01,10.0,10.01,43100.0,8.709,8.709,8.7003,8.709,43100.0
2012-11-28 13:30:00,10.01,10.02,9.99,10.0,117000.0,8.709,8.7177,8.6916,8.7003,117000.0
2012-11-28 13:35:00,10.0,10.01,9.99,9.99,90500.0,8.7003,8.709,8.6916,8.6916,90500.0
2012-11-28 13:40:00,9.99,9.99,9.97,9.97,64400.0,8.6916,8.6916,8.6742,8.6742,64400.0
2012-11-28 13:45:00,9.97,9.99,9.95,9.99,84500.0,8.6742,8.6916,8.6568,8.6916,84500.0
2012-11-28 13:50:00,9.99,10.0,9.99,10.0,18800.0,8.6916,8.7003,8.6916,8.7003,18800.0
2012-11-28 13:55:00,10.0,10.0,9.99,10.0,13800.0,8.7003,8.7003,8.6916,8.7003,13800.0
2012-11-28 14:00:00,10.0,10.0,9.97,9.98,44600.0,8.7003,8.7003,8.6742,8.6829,44600.0
2012-11-28 14:05:00,9.97,9.98,9.96,9.97,73300.0,8.6742,8.6829,8.6655,8.6742,73300.0
2012-11-28 14:10:00,9.96,9.97,9.92,9.94,95300.0,8.6655,8.6742,8.6307,8.6481,95300.0
2012-11-28 14:15:00,9.94,9.95,9.93,9.94,40400.0,8.6481,8.6568,8.6394,8.6481,40400.0
2012-11-28 14:20:00,9.94,9.95,9.93,9.95,42500.0,8.6481,8.6568,8.6394,8.6568,42500.0
2012-11-28 14:25:00,9.94,9.96,9.93,9.94,61200.0,8.6481,8.6655,8.6394,8.6481,61200.0
2012-11-28 14:30:00,9.94,9.96,9.94,9.96,25900.0,8.6481,8.6655,8.6481,8.6655,25900.0
2012-11-28 14:35:00,9.96,9.96,9.94,9.95,74200.0,8.6655,8.6655,8.6481,8.6568,74200.0
2012-11-28 14:40:00,9.94,9.97,9.94,9.96,49600.0,8.6481,8.6742,8.6481,8.6655,49600.0
2012-11-28 14:45:00,9.96,9.97,9.93,9.93,116200.0,8.6655,8.6742,8.6394,8.6394,116200.0
2012-11-28 14:50:00,9.93,9.94,9.93,9.94,23000.0,8.6394,8.6481,8.6394,8.6481,23000.0
2012-11-28 14:55:00,9.94,9.97,9.94,9.97,68200.0,8.6481,8.6742,8.6481,8.6742,68200.0
2012-11-28 15:00:00,9.96,9.97,9.96,9.96,28100.0,8.6655,8.6742,8.6655,8.6655,28100.0
2012-11-28 15:05:00,9.96,9.97,9.96,9.96,20400.0,8.6655,8.6742,8.6655,8.6655,20400.0
2012-11-28 15:10:00,9.96,9.99,9.95,9.98,271500.0,8.6655,8.6916,8.6568,8.6829,271500.0
2012-11-28 15:15:00,9.97,9.99,9.97,9.99,112700.0,8.6742,8.6916,8.6742,8.6916,112700.0
2012-11-28 15:20:00,9.99,9.99,9.98,9.99,54100.0,8.6916,8.6916,8.6829,8.6916,54100.0
2012-11-28 15:25:00,9.99,9.99,9.98,9.99,102400.0,8.6916,8.6916,8.6829,8.6916,102400.0
2012-11-28 15:30:00,9.99,9.99,9.98,9.99,233100.0,8.6916,8.6916,8.6829,8.6916,233100.0
2012-11-28 15:35:00,9.99,9.99,9.96,9.98,202900.0,8.6916,8.6916,8.6655,8.6829,202900.0
2012-11-28 15:40:00,9.98,9.99,9.97,9.99,130600.0,8.6829,8.6916,8.6742,8.6916,130600.0
2012-11-28 15:45:00,9.99,10.0,9.98,10.0,510200.0,8.6916,8.7003,8.6829,8.7003,510200.0
2012-11-28 15:50:00,10.0,10.02,9.99,10.0,513800.0,8.7003,8.7177,8.6916,8.7003,513800.0
2012-11-28 15:55:00,10.0,10.0,9.98,10.0,459400.0,8.7003,8.7003,8.6829,8.7003,459400.0
2012-11-29 09:30:00,10.07,10.07,9.97,10.03,220900.0,8.7612,8.7612,8.6742,8.7264,220900.0
2012-11-29 09:35:00,10.04,10.12,10.04,10.1,217300.0,8.7351,8.8047,8.7351,8.7873,217300.0
2012-11-29 09:40:00,10.1,10.11,10.08,10.11,242300.0,8.7873,8.796,8.7699,8.796,242300.0
2012-11-29 09:45:00,10.11,10.12,10.06,10.06,220500.0,8.796,8.8047,8.7525,8.7525,220500.0
2012-11-29 09:50:00,10.06,10.07,10.02,10.03,123000.0,8.7525,8.7612,8.7177,8.7264,123000.0
2012-11-29 09:55:00,10.04,10.04,10.0,10.01,128400.0,8.7351,8.7351,8.7003,8.709,128400.0
2012-11-29 10:00:00,10.02,10.02,9.96,9.97,523100.0,8.7177,8.7177,8.6655,8.6742,523100.0
2012-11-29 10:05:00,9.98,9.98,9.96,9.97,70200.0,8.6829,8.6829,8.6655,8.6742,70200.0
2012-11-29 10:10:00,9.97,10.0,9.95,9.97,174400.0,8.6742,8.7003,8.6568,8.6742,174400.0
2012-11-29 10:15:00,9.97,9.99,9.95,9.96,102800.0,8.6742,8.6916,8.6568,8.6655,102800.0
2012-11-29 10:20:00,9.96,9.99,9.95,9.98,117400.0,8.6655,8.6916,8.6568,8.6829,117400.0
2012-11-29 10:25:00,9.99,10.0,9.95,9.98,200900.0,8.6916,8.7003,8.6568,8.6829,200900.0
2012-11-29 10:30:00,9.97,9.99,9.96,9.97,79400.0,8.6742,8.6916,8.6655,8.6742,79400.0
2012-11-29 10:35:00,9.97,9.98,9.96,9.98,44800.0,8.6742,8.6829,8.6655,8.6829,44800.0
2012-11-29 10:40:00,9.97,9.98,9.96,9.97,66300.0,8.6742,8.6829,8.6655,8.6742,66300.0
2012-11-29 10:45:00,9.96,9.97,9.95,9.95,79200.0,8.6655,8.6742,8.6568,8.6568,79200.0
2012-11-29 10:50:00,9.95,9.96,9.94,9.96,46400.0,8.6568,8.6655,8.6481,8.6655,46400.0
2012-11-29 10:55:00,9.96,9.96,9.93,9.93,93300.0,8.6655,8.6655,8.6394,8.6394,93300.0
2012-11-29 11:00:00,9.93,9.98,9.93,9.98,75700.0,8.6394,8.6829,8.6394,8.6829,75700.0
2012-11-29 11:05:00,9.98,9.99,9.97,9.97,116100.0,8.6829,8.6916,8.6742,8.6742,116100.0
2012-11-29 11:10:00,9.98,9.98,9.95,9.95,55500.0,8.6829,8.6829,8.6568,8.6568,55500.0
2012-11-29 11:15:00,9.96,9.98,9.95,9.98,183000.0,8.6655,8.6829,8.6568,8.6829,183000.0
2012-11-29 11:20:00,9.98,9.99,9.95,9.97,156300.0,8.6829,8.6916,8.6568,8.6742,156300.0
2012-11-29 11:25:00,9.97,9.97,9.96,9.97,13700.0,8.6742,8.6742,8.6655,8.6742,13700.0
2012-11-29 11:30:00,9.98,9.99,9.97,9.97,42600.0,8.6829,8.6916,8.6742,8.6742,42600.0
2012-11-29 11:35:00,9.97,10.0,9.97,10.0,82300.0,8.6742,8.7003,8.6742,8.7003,82300.0
2012-11-29 11:40:00,9.99,9.99,9.94,9.95,136000.0,8.6916,8.6916,8.6481,8.6568,136000.0
2012-11-29 11:45:00,9.95,9.96,9.94,9.96,59300.0,8.6568,8.6655,8.6481,8.6655,59300.0
2012-11-29 11:50:00,9.96,9.98,9.95,9.96,39000.0,8.6655,8.6829,8.6568,8.6655,39000.0
2012-11-29 11:55:00,9.96,9.97,9.95,9.96,37700.0,8.6655,8.6742,8.6568,8.6655,37700.0
2012-11-29 12:00:00,9.96,9.97,9.95,9.95,49700.0,8.6655,8.6742,8.6568,8.6568,49700.0
2012-11-29 12:05:00,9.96,9.96,9.93,9.94,39000.0,8.6655,8.6655,8.6394,8.6481,39000.0
2012-11-29 12:10:00,9.94,9.96,9.93,9.95,68900.0,8.6481,8.6655,8.6394,8.6568,68900.0
2012-11-29 12:15:00,9.95,9.96,9.95,9.96,12800.0,8.6568,8.6655,8.6568,8.6655,12800.0
2012-11-29 12:20:00,9.95,9.96,9.94,9.94,58800.0,8.6568,8.6655,8.6481,8.6481,58800.0
2012-11-29 12:25:00,9.95,9.95,9.94,9.94,24700.0,8.6568,8.6568,8.6481,8.6481,24700.0
2012-11-29 12:30:00,9.94,9.95,9.94,9.94,19700.0,8.6481,8.6568,8.6481,8.6481,19700.0
2012-11-29 12:35:00,9.95,9.95,9.93,9.94,28200.0,8.6568,8.6568,8.6394,8.6481,28200.0
2012-11-29 12:40:00,9.93,9.93,9.92,9.92,29500.0,8.6394,8.6394,8.6307,8.6307,29500.0
2012-11-29 12:45:00,9.93,9.93,9.92,9.92,25300.0,8.6394,8.6394,8.6307,8.6307,25300.0
2012-11-29 12:50:00,9.93,9.93,9.91,9.91,50900.0,8.6394,8.6394,8.622,8.622,50900.0
2012-11-29 12:55:00,9.91,9.92,9.89,9.9,110000.0,8.622,8.6307,8.6046,8.6133,110000.0
2012-11-29 13:00:00,9.9,9.9,9.88,9.89,80600.0,8.6133,8.6133,8.5958,8.6046,80600.0
2012-11-29 13:05:00,9.89,9.89,9.87,9.88,74900.0,8.6046,8.6046,8.5871,8.5958,74900.0
2012-11-29 13:10:00,9.88,9.89,9.87,9.87,95100.0,8.5958,8.6046,8.5871,8.5871,95100.0
2012-11-29 13:15:00,9.87,9.88,9.87,9.87,109900.0,8.5871,8.5958,8.5871,8.5871,109900.0
2012-11-29 13:20:00,9.87,9.9,9.86,9.9,51000.0,8.5871,8.6133,8.5784,8.6133,51000.0
2012-11-29 13:25:00,9.9,9.9,9.89,9.9,46600.0,8.6133,8.6133,8.6046,8.6133,46600.0
2012-11-29 13:30:00,9.9,9.9,9.89,9.9,43300.0,8.6133,8.6133,8.6046,8.6133,43300.0
2012-11-29 13:35:00,9.9,9.9,9.89,9.9,24400.0,8.6133,8.6133,8.6046,8.6133,24400.0
2012-11-29 13:40:00,9.9,9.9,9.86,9.87,63200.0,8.6133,8.6133,8.5784,8.5871,63200.0
2012-11-29 13:45:00,9.87,9.9,9.87,9.9,92600.0,8.5871,8.6133,8.5871,8.6133,92600.0
2012-11-29 13:50:00,9.89,9.93,9.89,9.92,37900.0,8.6046,8.6394,8.6046,8.6307,37900.0
2012-11-29 13:55:00,9.92,9.92,9.9,9.9,57400.0,8.6307,8.6307,8.6133,8.6133,57400.0
2012-11-29 14:00:00,9.9,9.9,9.89,9.9,51900.0,8.6133,8.6133,8.6046,8.6133,51900.0
2012-11-29 14:05:00,9.9,9.91,9.89,9.91,59800.0,8.6133,8.622,8.6046,8.622,59800.0
2012-11-29 14:10:00,9.91,9.93,9.91,9.92,243600.0,8.622,8.6394,8.622,8.6307,243600.0
2012-11-29 14:15:00,9.92,10.01,9.92,10.0,549500.0,8.6307,8.709,8.6307,8.7003,549500.0
2012-11-29 14:20:00,10.0,10.02,9.98,9.99,155700.0,8.7003,8.7177,8.6829,8.6916,155700.0
2012-11-29 14:25:00,9.99,10.0,9.98,10.0,87000.0,8.6916,8.7003,8.6829,8.7003,87000.0
2012-11-29 14:30:00,10.0,10.0,9.99,10.0,67600.0,8.7003,8.7003,8.6916,8.7003,67600.0
2012-11-29 14:35:00,10.0,10.0,9.97,9.99,103900.0,8.7003,8.7003,8.6742,8.6916,103900.0
2012-11-29 14:40:00,9.99,10.0,9.99,10.0,66800.0,8.6916,8.7003,8.6916,8.7003,66800.0
2012-11-29 14:45:00,10.0,10.01,9.99,10.0,107900.0,8.7003,8.709,8.6916,8.7003,107900.0
2012-11-29 14:50:00,10.01,10.04,9.98,9.99,297100.0,8.709,8.7351,8.6829,8.6916,297100.0
2012-11-29 14:55:00,9.99,10.0,9.98,9.98,84700.0,8.6916,8.7003,8.6829,8.6829,84700.0
2012-11-29 15:00:00,9.99,10.0,9.98,10.0,88600.0,8.6916,8.7003,8.6829,8.7003,88600.0
2012-11-29 15:05:00,9.99,10.0,9.96,9.98,119300.0,8.6916,8.7003,8.6655,8.6829,119300.0
2012-11-29 15:10:00,9.98,9.98,9.97,9.98,40400.0,8.6829,8.6829,8.6742,8.6829,40400.0
2012-11-29 15:15:00,9.98,9.99,9.98,9.99,40800.0,8.6829,8.6916,8.6829,8.6916,40800.0
2012-11-29 15:20:00,9.99,10.0,9.97,9.99,153900.0,8.6916,8.7003,8.6742,8.6916,153900.0
2012-11-29 15:25:00,9.99,10.03,9.98,10.02,747900.0,8.6916,8.7264,8.6829,8.7177,747900.0
2012-11-29 15:30:00,10.03,10.05,10.02,10.04,144600.0,8.7264,8.7438,8.7177,8.7351,144600.0
2012-11-29 15:35:00,10.05,10.05,10.04,10.05,174000.0,8.7438,8.7438,8.7351,8.7438,174000.0
2012-11-29 15:40:00,10.05,10.09,10.04,10.08,634500.0,8.7438,8.7786,8.7351,8.7699,634500.0
2012-11-29 15:45:00,10.08,10.09,10.07,10.08,135200.0,8.7699,8.7786,8.7612,8.7699,135200.0
2012-11-29 15:50:00,10.08,10.08,10.04,10.04,264600.0,8.7699,8.7699,8.7351,8.7351,264600.0
2012-11-29 15:55:00,10.04,10.05,10.04,10.05,226500.0,8.7351,8.7438,8.7351,8.7438,226500.0
2012-11-30 09:30:00,9.98,10.05,9.98,9.98,122400.0,8.6829,8.7438,8.6829,8.6829,122400.0
2012-11-30 09:35:00,9.98,9.99,9.95,9.96,48200.0,8.6829,8.6916,8.6568,8.6655,48200.0
2012-11-30 09:40:00,9.96,9.97,9.95,9.96,97600.0,8.6655,8.6742,8.6568,8.6655,97600.0
2012-11-30 09:45:00,9.96,9.97,9.95,9.96,25000.0,8.6655,8.6742,8.6568,8.6655,25000.0
2012-11-30 09:50:00,9.96,9.99,9.96,9.98,48300.0,8.6655,8.6916,8.6655,8.6829,48300.0
2012-11-30 09:55:00,9.98,9.99,9.96,9.96,44900.0,8.6829,8.6916,8.6655,8.6655,44900.0
2012-11-30 10:00:00,9.96,10.02,9.96,9.98,284000.0,8.6655,8.7177,8.6655,8.6829,284000.0
2012-11-30 10:05:00,9.98,9.99,9.97,9.99,38700.0,8.6829,8.6916,8.6742,8.6916,38700.0
2012-11-30 10:10:00,9.98,9.99,9.95,9.97,77900.0,8.6829,8.6916,8.6568,8.6742,77900.0
2012-11-30 10:15:00,9.96,9.97,9.95,9.96,38000.0,8.6655,8.6742,8.6568,8.6655,38000.0
2012-11-30 10:20:00,9.96,9.98,9.95,9.97,74300.0,8.6655,8.6829,8.6568,8.6742,74300.0
2012-11-30 10:25:00,9.97,9.98,9.96,9.96,147000.0,8.6742,8.6829,8.6655,8.6655,147000.0
2012-11-30 10:30:00,9.96,9.98,9.96,9.97,25500.0,8.6655,8.6829,8.6655,8.6742,25500.0
2012-11-30 10:35:00,9.98,9.98,9.97,9.97,8100.0,8.6829,8.6829,8.6742,8.6742,8100.0
2012-11-30 10:40:00,9.98,9.99,9.97,9.98,20700.0,8.6829,8.6916,8.6742,8.6829,20700.0
2012-11-30 10:45:00,9.99,9.99,9.96,9.97,73800.0,8.6916,8.6916,8.6655,8.6742,73800.0
2012-11-30 10:50:00,9.96,9.98,9.96,9.97,51000.0,8.6655,8.6829,8.6655,8.6742,51000.0
2012-11-30 10:55:00,9.96,9.98,9.96,9.98,34000.0,8.6655,8.6829,8.6655,8.6829,34000.0
2012-11-30 11:00:00,9.99,9.99,9.97,9.99,49100.0,8.6916,8.6916,8.6742,8.6916,49100.0
2012-11-30 11:05:00,9.99,9.99,9.96,9.96,56700.0,8.6916,8.6916,8.6655,8.6655,56700.0
2012-11-30 11:10:00,9.96,9.97,9.93,9.93,164000.0,8.6655,8.6742,8.6394,8.6394,164000.0
2012-11-30 11:15:00,9.93,9.94,9.91,9.92,151600.0,8.6394,8.6481,8.622,8.6307,151600.0
2012-11-30 11:20:00,9.92,9.92,9.9,9.91,73600.0,8.6307,8.6307,8.6133,8.622,73600.0
2012-11-30 11:25:00,9.91,9.92,9.9,9.91,50200.0,8.622,8.6307,8.6133,8.622,50200.0
2012-11-30 11:30:00,9.91,9.91,9.9,9.9,67900.0,8.622,8.622,8.6133,8.6133,67900.0
2012-11-30 11:35:00,9.9,9.9,9.85,9.88,314600.0,8.6133,8.6133,8.5697,8.5958,314600.0
2012-11-30 11:40:00,9.88,9.89,9.88,9.88,16100.0,8.5958,8.6046,8.5958,8.5958,16100.0
2012-11-30 11:45:00,9.88,9.89,9.87,9.87,81700.0,8.5958,8.6046,8.5871,8.5871,81700.0
2012-11-30 11:50:00,9.87,9.87,9.85,9.87,48100.0,8.5871,8.5871,8.5697,8.5871,48100.0
2012-11-30 11:55:00,9.87,9.89,9.87,9.88,53700.0,8.5871,8.6046,8.5871,8.5958,53700.0
2012-11-30 12:00:00,9.88,9.9,9.87,9.9,41400.0,8.5958,8.6133,8.5871,8.6133,41400.0
2012-11-30 12:05:00,9.9,9.9,9.89,9.89,6000.0,8.6133,8.6133,8.6046,8.6046,6000.0
2012-11-30 12:10:00,9.9,9.91,9.89,9.91,37000.0,8.6133,8.622,8.6046,8.622,37000.0
2012-11-30 12:15:00,9.91,9.91,9.9,9.91,15800.0,8.622,8.622,8.6133,8.622,15800.0
2012-11-30 12:20:00,9.91,9.92,9.9,9.91,39400.0,8.622,8.6307,8.6133,8.622,39400.0
2012-11-30 12:25:00,9.92,9.93,9.91,9.93,24700.0,8.6307,8.6394,8.622,8.6394,24700.0
2012-11-30 12:30:00,9.92,9.95,9.92,9.95,35200.0,8.6307,8.6568,8.6307,8.6568,35200.0
2012-11-30 12:35:00,9.95,9.96,9.94,9.96,42400.0,8.6568,8.6655,8.6481,8.6655,42400.0
2012-11-30 12:40:00,9.96,9.96,9.95,9.95,63800.0,8.6655,8.6655,8.6568,8.6568,63800.0
2012-11-30 12:45:00,9.96,9.96,9.92,9.94,158200.0,8.6655,8.6655,8.6307,8.6481,158200.0
2012-11-30 12:50:00,9.93,9.95,9.92,9.95,31300.0,8.6394,8.6568,8.6307,8.6568,31300.0
2012-11-30 12:55:00,9.94,9.95,9.93,9.95,17000.0,8.6481,8.6568,8.6394,8.6568,17000.0
2012-11-30 13:00:00,9.94,9.97,9.94,9.97,53900.0,8.6481,8.6742,8.6481,8.6742,53900.0
2012-11-30 13:05:00,9.97,9.97,9.96,9.97,54100.0,8.6742,8.6742,8.6655,8.6742,54100.0
2012-11-30 13:10:00,9.96,9.97,9.95,9.96,30900.0,8.6655,8.6742,8.6568,8.6655,30900.0
2012-11-30 13:15:00,9.95,9.97,9.95,9.95,41100.0,8.6568,8.6742,8.6568,8.6568,41100.0
2012-11-30 13:20:00,9.96,9.98,9.95,9.96,54000.0,8.6655,8.6829,8.6568,8.6655,54000.0
2012-11-30 13:25:00,9.96,9.97,9.96,9.96,26300.0,8.6655,8.6742,8.6655,8.6655,26300.0
2012-11-30 13:30:00,9.96,9.97,9.95,9.96,38000.0,8.6655,8.6742,8.6568,8.6655,38000.0
2012-11-30 13:35:00,9.95,9.96,9.94,9.96,76100.0,8.6568,8.6655,8.6481,8.6655,76100.0
2012-11-30 13:40:00,9.96,9.96,9.95,9.96,40200.0,8.6655,8.6655,8.6568,8.6655,40200.0
2012-11-30 13:45:00,9.95,9.97,9.95,9.95,88100.0,8.6568,8.6742,8.6568,8.6568,88100.0
2012-11-30 13:50:00,9.95,9.98,9.95,9.95,182200.0,8.6568,8.6829,8.6568,8.6568,182200.0
2012-11-30 13:55:00,9.95,9.97,9.94,9.94,210200.0,8.6568,8.6742,8.6481,8.6481,210200.0
2012-11-30 14:00:00,9.94,9.94,9.92,9.93,92200.0,8.6481,8.6481,8.6307,8.6394,92200.0
2012-11-30 14:05:00,9.93,9.94,9.93,9.94,42100.0,8.6394,8.6481,8.6394,8.6481,42100.0
2012-11-30 14:10:00,9.94,9.94,9.92,9.94,100400.0,8.6481,8.6481,8.6307,8.6481,100400.0
2012-11-30 14:15:00,9.94,9.94,9.93,9.94,28900.0,8.6481,8.6481,8.6394,8.6481,28900.0
2012-11-30 14:20:00,9.94,9.95,9.93,9.95,32700.0,8.6481,8.6568,8.6394,8.6568,32700.0
2012-11-30 14:25:00,9.95,9.96,9.94,9.95,111700.0,8.6568,8.6655,8.6481,8.6568,111700.0
2012-11-30 14:30:00,9.95,9.97,9.94,9.96,129800.0,8.6568,8.6742,8.6481,8.6655,129800.0
2012-11-30 14:35:00,9.96,9.97,9.95,9.95,66400.0,8.6655,8.6742,8.6568,8.6568,66400.0
2012-11-30 14:40:00,9.95,9.97,9.95,9.96,71500.0,8.6568,8.6742,8.6568,8.6655,71500.0
2012-11-30 14:45:00,9.96,9.96,9.95,9.96,100700.0,8.6655,8.6655,8.6568,8.6655,100700.0
2012-11-30 14:50:00,9.96,9.97,9.94,9.95,87700.0,8.6655,8.6742,8.6481,8.6568,87700.0
2012-11-30 14:55:00,9.95,9.96,9.95,9.95,27400.0,8.6568,8.6655,8.6568,8.6568,27400.0
2012-11-30 15:00:00,9.95,9.96,9.94,9.95,66100.0,8.6568,8.6655,8.6481,8.6568,66100.0
2012-11-30 15:05:00,9.95,9.98,9.95,9.97,175100.0,8.6568,8.6829,8.6568,8.6742,175100.0
2012-11-30 15:10:00,9.98,10.0,9.97,10.0,95500.0,8.6829,8.7003,8.6742,8.7003,95500.0
2012-11-30 15:15:00,10.0,10.0,9.97,9.98,120300.0,8.7003,8.7003,8.6742,8.6829,120300.0
2012-11-30 15:20:00,9.98,10.0,9.98,9.98,81900.0,8.6829,8.7003,8.6829,8.6829,81900.0
2012-11-30 15:25:00,9.98,10.0,9.98,10.0,43100.0,8.6829,8.7003,8.6829,8.7003,43100.0
2012-11-30 15:30:00,9.99,10.0,9.99,10.0,46300.0,8.6916,8.7003,8.6916,8.7003,46300.0
2012-11-30 15:35:00,10.0,10.0,9.99,9.99,32300.0,8.7003,8.7003,8.6916,8.6916,32300.0
2012-11-30 15:40:00,10.0,10.03,9.99,10.02,608100.0,8.7003,8.7264,8.6916,8.7177,608100.0
2012-11-30 15:45:00,10.03,10.04,10.01,10.04,237700.0,8.7264,8.7351,8.709,8.7351,237700.0
2012-11-30 15:50:00,10.04,10.04,10.03,10.03,89500.0,8.7351,8.7351,8.7264,8.7264,89500.0
2012-11-30 15:55:00,10.03,10.04,9.99,10.0,609600.0,8.7264,8.7351,8.6916,8.7003,609600.0
2012-12-03 09:30:00,9.99,10.01,9.92,9.97,204100.0,8.6916,8.709,8.6307,8.6742,204100.0
2012-12-03 09:35:00,9.97,9.98,9.94,9.95,124100.0,8.6742,8.6829,8.6481,8.6568,124100.0
2012-12-03 09:40:00,9.95,9.97,9.93,9.94,155100.0,8.6568,8.6742,8.6394,8.6481,155100.0
2012-12-03 09:45:00,9.94,9.94,9.88,9.89,158700.0,8.6481,8.6481,8.5958,8.6046,158700.0
2012-12-03 09:50:00,9.89,9.9,9.86,9.88,162800.0,8.6046,8.6133,8.5784,8.5958,162800.0
2012-12-03 09:55:00,9.88,9.89,9.87,9.87,93600.0,8.5958,8.6046,8.5871,8.5871,93600.0
2012-12-03 10:00:00,9.87,9.88,9.85,9.86,173200.0,8.5871,8.5958,8.5697,8.5784,173200.0
2012-12-03 10:05:00,9.86,9.87,9.85,9.85,142300.0,8.5784,8.5871,8.5697,8.5697,142300.0
2012-12-03 10:10:00,9.85,9.87,9.85,9.86,86800.0,8.5697,8.5871,8.5697,8.5784,86800.0
2012-12-03 10:15:00,9.86,9.86,9.85,9.85,75100.0,8.5784,8.5784,8.5697,8.5697,75100.0
2012-12-03 10:20:00,9.86,9.91,9.85,9.88,166300.0,8.5784,8.622,8.5697,8.5958,166300.0
2012-12-03 10:25:00,9.88,9.89,9.86,9.88,78800.0,8.5958,8.6046,8.5784,8.5958,78800.0
2012-12-03 10:30:00,9.88,9.88,9.81,9.81,305500.0,8.5958,8.5958,8.5349,8.5349,305500.0
2012-12-03 10:35:00,9.82,9.83,9.81,9.82,92100.0,8.5436,8.5523,8.5349,8.5436,92100.0
2012-12-03 10:40:00,9.83,9.83,9.81,9.81,100600.0,8.5523,8.5523,8.5349,8.5349,100600.0
2012-12-03 10:45:00,9.81,9.82,9.79,9.81,204600.0,8.5349,8.5436,8.5175,8.5349,204600.0
2012-12-03 10:50:00,9.81,9.83,9.79,9.79,131300.0,8.5349,8.5523,8.5175,8.5175,131300.0
2012-12-03 10:55:00,9.79,9.8,9.74,9.75,235100.0,8.5175,8.5262,8.474,8.4827,235100.0
2012-12-03 11:00:00,9.76,9.78,9.75,9.76,106900.0,8.4914,8.5088,8.4827,8.4914,106900.0
2012-12-03 11:05:00,9.76,9.78,9.75,9.75,75700.0,8.4914,8.5088,8.4827,8.4827,75700.0
2012-12-03 11:10:00,9.75,9.76,9.74,9.75,145300.0,8.4827,8.4914,8.474,8.4827,145300.0
2012-12-03 11:15:00,9.76,9.79,9.76,9.78,75200.0,8.4914,8.5175,8.4914,8.5088,75200.0
2012-12-03 11:20:00,9.79,9.79,9.75,9.75,63200.0,8.5175,8.5175,8.4827,8.4827,63200.0
2012-12-03 11:25:00,9.75,9.78,9.75,9.78,57100.0,8.4827,8.5088,8.4827,8.5088,57100.0
2012-12-03 11:30:00,9.77,9.81,9.76,9.8,164200.0,8.5001,8.5349,8.4914,8.5262,164200.0
2012-12-03 11:35:00,9.8,9.8,9.79,9.79,29800.0,8.5262,8.5262,8.5175,8.5175,29800.0
2012-12-03 11:40:00,9.79,9.8,9.79,9.8,20500.0,8.5175,8.5262,8.5175,8.5262,20500.0
2012-12-03 11:45:00,9.8,9.8,9.79,9.79,19400.0,8.5262,8.5262,8.5175,8.5175,19400.0
2012-12-03 11:50:00,9.79,9.83,9.79,9.83,61300.0,8.5175,8.5523,8.5175,8.5523,61300.0
2012-12-03 11:55:00,9.83,9.83,9.82,9.83,12500.0,8.5523,8.5523,8.5436,8.5523,12500.0
2012-12-03 12:00:00,9.83,9.83,9.81,9.81,86300.0,8.5523,8.5523,8.5349,8.5349,86300.0
2012-12-03 12:05:00,9.82,9.82,9.81,9.82,22200.0,8.5436,8.5436,8.5349,8.5436,22200.0
2012-12-03 12:10:00,9.81,9.82,9.81,9.81,28100.0,8.5349,8.5436,8.5349,8.5349,28100.0
2012-12-03 12:15:00,9.82,9.82,9.79,9.81,68600.0,8.5436,8.5436,8.5175,8.5349,68600.0
2012-12-03 12:20:00,9.8,9.82,9.8,9.81,73200.0,8.5262,8.5436,8.5262,8.5349,73200.0
2012-12-03 12:25:00,9.82,9.83,9.81,9.82,56100.0,8.5436,8.5523,8.5349,8.5436,56100.0
2012-12-03 12:30:00,9.82,9.82,9.81,9.81,16600.0,8.5436,8.5436,8.5349,8.5349,16600.0
2012-12-03 12:35:00,9.82,9.82,9.81,9.81,7900.0,8.5436,8.5436,8.5349,8.5349,7900.0
2012-12-03 12:40:00,9.81,9.82,9.81,9.82,24000.0,8.5349,8.5436,8.5349,8.5436,24000.0
2012-12-03 12:45:00,9.81,9.82,9.8,9.8,32700.0,8.5349,8.5436,8.5262,8.5262,32700.0
2012-12-03 12:50:00,9.8,9.81,9.79,9.79,62100.0,8.5262,8.5349,8.5175,8.5175,62100.0
2012-12-03 12:55:00,9.8,9.81,9.79,9.81,29400.0,8.5262,8.5349,8.5175,8.5349,29400.0
2012-12-03 13:00:00,9.81,9.81,9.78,9.78,42300.0,8.5349,8.5349,8.5088,8.5088,42300.0
2012-12-03 13:05:00,9.78,9.8,9.78,9.8,60700.0,8.5088,8.5262,8.5088,8.5262,60700.0
2012-12-03 13:10:00,9.8,9.8,9.79,9.79,33300.0,8.5262,8.5262,8.5175,8.5175,33300.0
2012-12-03 13:15:00,9.79,9.81,9.78,9.81,80400.0,8.5175,8.5349,8.5088,8.5349,80400.0
2012-12-03 13:20:00,9.81,9.81,9.79,9.79,62100.0,8.5349,8.5349,8.5175,8.5175,62100.0
2012-12-03 13:25:00,9.79,9.8,9.79,9.8,15500.0,8.5175,8.5262,8.5175,8.5262,15500.0
2012-12-03 13:30:00,9.79,9.8,9.79,9.8,15900.0,8.5175,8.5262,8.5175,8.5262,15900.0
2012-12-03 13:35:00,9.79,9.81,9.79,9.81,188400.0,8.5175,8.5349,8.5175,8.5349,188400.0
2012-12-03 13:40:00,9.81,9.82,9.78,9.78,138500.0,8.5349,8.5436,8.5088,8.5088,138500.0
2012-12-03 13:45:00,9.79,9.79,9.77,9.78,160900.0,8.5175,8.5175,8.5001,8.5088,160900.0
2012-12-03 13:50:00,9.79,9.79,9.78,9.78,123600.0,8.5175,8.5175,8.5088,8.5088,123600.0
2012-12-03 13:55:00,9.79,9.79,9.77,9.78,72800.0,8.5175,8.5175,8.5001,8.5088,72800.0
2012-12-03 14:00:00,9.78,9.78,9.76,9.77,54400.0,8.5088,8.5088,8.4914,8.5001,54400.0
2012-12-03 14:05:00,9.76,9.78,9.76,9.78,67700.0,8.4914,8.5088,8.4914,8.5088,67700.0
2012-12-03 14:10:00,9.78,9.8,9.77,9.77,178200.0,8.5088,8.5262,8.5001,8.5001,178200.0
2012-12-03 14:15:00,9.78,9.79,9.77,9.79,62900.0,8.5088,8.5175,8.5001,8.5175,62900.0
2012-12-03 14:20:00,9.79,9.8,9.77,9.78,86500.0,8.5175,8.5262,8.5001,8.5088,86500.0
2012-12-03 14:25:00,9.78,9.79,9.77,9.79,103500.0,8.5088,8.5175,8.5001,8.5175,103500.0
2012-12-03 14:30:00,9.79,9.79,9.77,9.77,70400.0,8.5175,8.5175,8.5001,8.5001,70400.0
2012-12-03 14:35:00,9.77,9.79,9.76,9.76,66500.0,8.5001,8.5175,8.4914,8.4914,66500.0
2012-12-03 14:40:00,9.77,9.77,9.75,9.76,110300.0,8.5001,8.5001,8.4827,8.4914,110300.0
2012-12-03 14:45:00,9.76,9.76,9.73,9.74,110900.0,8.4914,8.4914,8.4653,8.474,110900.0
2012-12-03 14:50:00,9.75,9.76,9.7,9.71,362800.0,8.4827,8.4914,8.4392,8.4479,362800.0
2012-12-03 14:55:00,9.71,9.72,9.7,9.71,42100.0,8.4479,8.4566,8.4392,8.4479,42100.0
2012-12-03 15:00:00,9.71,9.72,9.71,9.72,176000.0,8.4479,8.4566,8.4479,8.4566,176000.0
2012-12-03 15:05:00,9.72,9.72,9.67,9.68,237000.0,8.4566,8.4566,8.4131,8.4218,237000.0
2012-12-03 15:10:00,9.68,9.69,9.66,9.69,122600.0,8.4218,8.4305,8.4044,8.4305,122600.0
2012-12-03 15:15:00,9.68,9.69,9.66,9.67,113700.0,8.4218,8.4305,8.4044,8.4131,113700.0
2012-12-03 15:20:00,9.66,9.68,9.65,9.68,85900.0,8.4044,8.4218,8.3957,8.4218,85900.0
2012-12-03 15:25:00,9.68,9.68,9.66,9.67,58100.0,8.4218,8.4218,8.4044,8.4131,58100.0
2012-12-03 15:30:00,9.66,9.67,9.63,9.66,496200.0,8.4044,8.4131,8.3783,8.4044,496200.0
2012-12-03 15:35:00,9.65,9.67,9.63,9.64,454900.0,8.3957,8.4131,8.3783,8.387,454900.0
2012-12-03 15:40:00,9.65,9.65,9.6,9.62,281100.0,8.3957,8.3957,8.3522,8.3696,281100.0
2012-12-03 15:45:00,9.61,9.62,9.6,9.62,214700.0,8.3609,8.3696,8.3522,8.3696,214700.0
2012-12-03 15:50:00,9.61,9.62,9.61,9.62,264400.0,8.3609,8.3696,8.3609,8.3696,264400.0
2012-12-03 15:55:00,9.61,9.62,9.6,9.62,558800.0,8.3609,8.3696,8.3522,8.3696,558800.0
2012-12-04 09:30:00,9.85,9.9,9.81,9.87,352700.0,8.5697,8.6133,8.5349,8.5871,352700.0
2012-12-04 09:35:00,9.88,9.93,9.87,9.9,329400.0,8.5958,8.6394,8.5871,8.6133,329400.0
2012-12-04 09:40:00,9.89,9.96,9.89,9.93,326800.0,8.6046,8.6655,8.6046,8.6394,326800.0
2012-12-04 09:45:00,9.92,9.95,9.87,9.9,457600.0,8.6307,8.6568,8.5871,8.6133,457600.0
2012-12-04 09:50:00,9.9,9.95,9.89,9.93,143900.0,8.6133,8.6568,8.6046,8.6394,143900.0
2012-12-04 09:55:00,9.93,9.94,9.84,9.86,135900.0,8.6394,8.6481,8.561,8.5784,135900.0
2012-12-04 10:00:00,9.86,9.89,9.86,9.86,90000.0,8.5784,8.6046,8.5784,8.5784,90000.0
2012-12-04 10:05:00,9.87,9.9,9.86,9.89,88800.0,8.5871,8.6133,8.5784,8.6046,88800.0
2012-12-04 10:10:00,9.89,9.9,9.88,9.9,71100.0,8.6046,8.6133,8.5958,8.6133,71100.0
2012-12-04 10:15:00,9.89,9.89,9.84,9.86,98800.0,8.6046,8.6046,8.561,8.5784,98800.0
2012-12-04 10:20:00,9.86,9.86,9.81,9.82,97800.0,8.5784,8.5784,8.5349,8.5436,97800.0
2012-12-04 10:25:00,9.82,9.84,9.8,9.8,79300.0,8.5436,8.561,8.5262,8.5262,79300.0
2012-12-04 10:30:00,9.8,9.81,9.75,9.75,211500.0,8.5262,8.5349,8.4827,8.4827,211500.0
2012-12-04 10:35:00,9.75,9.77,9.75,9.77,127500.0,8.4827,8.5001,8.4827,8.5001,127500.0
2012-12-04 10:40:00,9.77,9.78,9.74,9.74,129600.0,8.5001,8.5088,8.474,8.474,129600.0
2012-12-04 10:45:00,9.74,9.75,9.73,9.73,111300.0,8.474,8.4827,8.4653,8.4653,111300.0
2012-12-04 10:50:00,9.73,9.76,9.73,9.76,64000.0,8.4653,8.4914,8.4653,8.4914,64000.0
2012-12-04 10:55:00,9.76,9.79,9.75,9.79,29900.0,8.4914,8.5175,8.4827,8.5175,29900.0
2012-12-04 11:00:00,9.79,9.8,9.76,9.76,75900.0,8.5175,8.5262,8.4914,8.4914,75900.0
2012-12-04 11:05:00,9.76,9.77,9.76,9.77,118400.0,8.4914,8.5001,8.4914,8.5001,118400.0
2012-12-04 11:10:00,9.76,9.77,9.75,9.76,40000.0,8.4914,8.5001,8.4827,8.4914,40000.0
2012-12-04 11:15:00,9.76,9.76,9.75,9.75,27300.0,8.4914,8.4914,8.4827,8.4827,27300.0
2012-12-04 11:20:00,9.75,9.76,9.75,9.76,23200.0,8.4827,8.4914,8.4827,8.4914,23200.0
2012-12-04 11:25:00,9.75,9.76,9.75,9.76,57900.0,8.4827,8.4914,8.4827,8.4914,57900.0
2012-12-04 11:30:00,9.75,9.76,9.75,9.76,10100.0,8.4827,8.4914,8.4827,8.4914,10100.0
2012-12-04 11:35:00,9.75,9.76,9.75,9.76,24700.0,8.4827,8.4914,8.4827,8.4914,24700.0
2012-12-04 11:40:00,9.75,9.76,9.74,9.75,100900.0,8.4827,8.4914,8.474,8.4827,100900.0
2012-12-04 11:45:00,9.74,9.75,9.69,9.7,174300.0,8.474,8.4827,8.4305,8.4392,174300.0
2012-12-04 11:50:00,9.71,9.73,9.69,9.72,153500.0,8.4479,8.4653,8.4305,8.4566,153500.0
2012-12-04 11:55:00,9.72,9.73,9.66,9.68,201600.0,8.4566,8.4653,8.4044,8.4218,201600.0
2012-12-04 12:00:00,9.67,9.7,9.67,9.68,188000.0,8.4131,8.4392,8.4131,8.4218,188000.0
2012-12-04 12:05:00,9.69,9.69,9.65,9.65,91800.0,8.4305,8.4305,8.3957,8.3957,91800.0
2012-12-04 12:10:00,9.65,9.66,9.63,9.66,115900.0,8.3957,8.4044,8.3783,8.4044,115900.0
2012-12-04 12:15:00,9.66,9.67,9.65,9.66,56200.0,8.4044,8.4131,8.3957,8.4044,56200.0
2012-12-04 12:20:00,9.66,9.66,9.64,9.64,49700.0,8.4044,8.4044,8.387,8.387,49700.0
2012-12-04 12:25:00,9.64,9.67,9.63,9.67,96000.0,8.387,8.4131,8.3783,8.4131,96000.0
2012-12-04 12:30:00,9.66,9.67,9.63,9.63,57900.0,8.4044,8.4131,8.3783,8.3783,57900.0
2012-12-04 12:35:00,9.63,9.64,9.6,9.61,150700.0,8.3783,8.387,8.3522,8.3609,150700.0
2012-12-04 12:40:00,9.6,9.61,9.6,9.61,39500.0,8.3522,8.3609,8.3522,8.3609,39500.0
2012-12-04 12:45:00,9.61,9.61,9.6,9.61,70500.0,8.3609,8.3609,8.3522,8.3609,70500.0
2012-12-04 12:50:00,9.6,9.61,9.55,9.57,241800.0,8.3522,8.3609,8.3087,8.3261,241800.0
2012-12-04 12:55:00,9.57,9.57,9.55,9.56,37700.0,8.3261,8.3261,8.3087,8.3174,37700.0
2012-12-04 13:00:00,9.55,9.56,9.55,9.55,32500.0,8.3087,8.3174,8.3087,8.3087,32500.0
2012-12-04 13:05:00,9.55,9.56,9.55,9.55,102100.0,8.3087,8.3174,8.3087,8.3087,102100.0
2012-12-04 13:10:00,9.55,9.58,9.55,9.57,144700.0,8.3087,8.3348,8.3087,8.3261,144700.0
2012-12-04 13:15:00,9.57,9.58,9.52,9.53,402800.0,8.3261,8.3348,8.2826,8.2913,402800.0
2012-12-04 13:20:00,9.53,9.53,9.5,9.52,248600.0,8.2913,8.2913,8.2652,8.2826,248600.0
2012-12-04 13:25:00,9.52,9.55,9.51,9.54,154900.0,8.2826,8.3087,8.2739,8.3,154900.0
2012-12-04 13:30:00,9.54,9.61,9.53,9.6,270200.0,8.3,8.3609,8.2913,8.3522,270200.0
2012-12-04 13:35:00,9.6,9.61,9.59,9.61,90100.0,8.3522,8.3609,8.3435,8.3609,90100.0
2012-12-04 13:40:00,9.61,9.64,9.6,9.63,235500.0,8.3609,8.387,8.3522,8.3783,235500.0
2012-12-04 13:45:00,9.64,9.64,9.62,9.63,49200.0,8.387,8.387,8.3696,8.3783,49200.0
2012-12-04 13:50:00,9.62,9.7,9.62,9.7,105000.0,8.3696,8.4392,8.3696,8.4392,105000.0
2012-12-04 13:55:00,9.7,9.72,9.68,9.68,119600.0,8.4392,8.4566,8.4218,8.4218,119600.0
2012-12-04 14:00:00,9.69,9.7,9.63,9.66,210700.0,8.4305,8.4392,8.3783,8.4044,210700.0
2012-12-04 14:05:00,9.66,9.66,9.62,9.63,76300.0,8.4044,8.4044,8.3696,8.3783,76300.0
2012-12-04 14:10:00,9.63,9.65,9.62,9.63,92900.0,8.3783,8.3957,8.3696,8.3783,92900.0
2012-12-04 14:15:00,9.63,9.64,9.6,9.6,86700.0,8.3783,8.387,8.3522,8.3522,86700.0
2012-12-04 14:20:00,9.6,9.62,9.6,9.61,60500.0,8.3522,8.3696,8.3522,8.3609,60500.0
2012-12-04 14:25:00,9.61,9.62,9.61,9.61,23800.0,8.3609,8.3696,8.3609,8.3609,23800.0
2012-12-04 14:30:00,9.61,9.64,9.6,9.64,140900.0,8.3609,8.387,8.3522,8.387,140900.0
2012-12-04 14:35:00,9.63,9.67,9.63,9.64,91500.0,8.3783,8.4131,8.3783,8.387,91500.0
2012-12-04 14:40:00,9.64,9.67,9.63,9.66,61700.0,8.387,8.4131,8.3783,8.4044,61700.0
2012-12-04 14:45:00,9.67,9.67,9.62,9.62,75600.0,8.4131,8.4131,8.3696,8.3696,75600.0
2012-12-04 14:50:00,9.63,9.65,9.62,9.65,70300.0,8.3783,8.3957,8.3696,8.3957,70300.0
2012-12-04 14:55:00,9.64,9.65,9.62,9.62,73800.0,8.387,8.3957,8.3696,8.3696,73800.0
2012-12-04 15:00:00,9.62,9.67,9.62,9.67,75000.0,8.3696,8.4131,8.3696,8.4131,75000.0
2012-12-04 15:05:00,9.67,9.68,9.64,9.65,85700.0,8.4131,8.4218,8.387,8.3957,85700.0
2012-12-04 15:10:00,9.65,9.65,9.64,9.64,41000.0,8.3957,8.3957,8.387,8.387,41000.0
2012-12-04 15:15:00,9.65,9.69,9.64,9.69,95200.0,8.3957,8.4305,8.387,8.4305,95200.0
2012-12-04 15:20:00,9.69,9.7,9.68,9.7,49100.0,8.4305,8.4392,8.4218,8.4392,49100.0
2012-12-04 15:25:00,9.7,9.7,9.67,9.68,113100.0,8.4392,8.4392,8.4131,8.4218,113100.0
2012-12-04 15:30:00,9.68,9.68,9.67,9.68,30700.0,8.4218,8.4218,8.4131,8.4218,30700.0
2012-12-04 15:35:00,9.68,9.71,9.67,9.71,143400.0,8.4218,8.4479,8.4131,8.4479,143400.0
2012-12-04 15:40:00,9.7,9.71,9.67,9.7,158900.0,8.4392,8.4479,8.4131,8.4392,158900.0
2012-12-04 15:45:00,9.7,9.73,9.69,9.73,180100.0,8.4392,8.4653,8.4305,8.4653,180100.0
2012-12-04 15:50:00,9.73,9.73,9.71,9.71,91900.0,8.4653,8.4653,8.4479,8.4479,91900.0
2012-12-04 15:55:00,9.71,9.74,9.71,9.72,410500.0,8.4479,8.474,8.4479,8.4566,410500.0
2012-12-05 09:30:00,9.76,9.82,9.75,9.75,217000.0,8.4914,8.5436,8.4827,8.4827,217000.0
2012-12-05 09:35:00,9.76,9.8,9.75,9.77,135900.0,8.4914,8.5262,8.4827,8.5001,135900.0
2012-12-05 09:40:00,9.76,9.77,9.75,9.75,45300.0,8.4914,8.5001,8.4827,8.4827,45300.0
2012-12-05 09:45:00,9.76,9.78,9.75,9.76,45500.0,8.4914,8.5088,8.4827,8.4914,45500.0
2012-12-05 09:50:00,9.76,9.78,9.75,9.77,222500.0,8.4914,8.5088,8.4827,8.5001,222500.0
2012-12-05 09:55:00,9.76,9.77,9.75,9.75,114000.0,8.4914,8.5001,8.4827,8.4827,114000.0
2012-12-05 10:00:00,9.75,9.78,9.75,9.76,109600.0,8.4827,8.5088,8.4827,8.4914,109600.0
2012-12-05 10:05:00,9.76,9.76,9.75,9.76,35700.0,8.4914,8.4914,8.4827,8.4914,35700.0
2012-12-05 10:10:00,9.76,9.76,9.75,9.75,42100.0,8.4914,8.4914,8.4827,8.4827,42100.0
2012-12-05 10:15:00,9.76,9.76,9.71,9.73,557100.0,8.4914,8.4914,8.4479,8.4653,557100.0
2012-12-05 10:20:00,9.72,9.74,9.69,9.69,184700.0,8.4566,8.474,8.4305,8.4305,184700.0
2012-12-05 10:25:00,9.68,9.7,9.67,9.67,104900.0,8.4218,8.4392,8.4131,8.4131,104900.0
2012-12-05 10:30:00,9.66,9.68,9.64,9.67,59900.0,8.4044,8.4218,8.387,8.4131,59900.0
2012-12-05 10:35:00,9.67,9.72,9.65,9.69,544400.0,8.4131,8.4566,8.3957,8.4305,544400.0
2012-12-05 10:40:00,9.69,9.69,9.66,9.67,115100.0,8.4305,8.4305,8.4044,8.4131,115100.0
2012-12-05 10:45:00,9.66,9.68,9.64,9.65,115500.0,8.4044,8.4218,8.387,8.3957,115500.0
2012-12-05 10:50:00,9.65,9.65,9.61,9.61,79100.0,8.3957,8.3957,8.3609,8.3609,79100.0
2012-12-05 10:55:00,9.62,9.65,9.61,9.64,141900.0,8.3696,8.3957,8.3609,8.387,141900.0
2012-12-05 11:00:00,9.63,9.64,9.62,9.64,93400.0,8.3783,8.387,8.3696,8.387,93400.0
2012-12-05 11:05:00,9.63,9.65,9.61,9.63,156800.0,8.3783,8.3957,8.3609,8.3783,156800.0
2012-12-05 11:10:00,9.63,9.64,9.61,9.64,126100.0,8.3783,8.387,8.3609,8.387,126100.0
2012-12-05 11:15:00,9.64,9.65,9.61,9.63,248100.0,8.387,8.3957,8.3609,8.3783,248100.0
2012-12-05 11:20:00,9.62,9.63,9.62,9.63,14500.0,8.3696,8.3783,8.3696,8.3783,14500.0
2012-12-05 11:25:00,9.63,9.67,9.63,9.63,82200.0,8.3783,8.4131,8.3783,8.3783,82200.0
2012-12-05 11:30:00,9.63,9.66,9.63,9.66,12400.0,8.3783,8.4044,8.3783,8.4044,12400.0
2012-12-05 11:35:00,9.66,9.67,9.63,9.63,76800.0,8.4044,8.4131,8.3783,8.3783,76800.0
2012-12-05 11:40:00,9.63,9.65,9.63,9.64,72300.0,8.3783,8.3957,8.3783,8.387,72300.0
2012-12-05 11:45:00,9.65,9.66,9.64,9.64,40300.0,8.3957,8.4044,8.387,8.387,40300.0
2012-12-05 11:50:00,9.64,9.65,9.64,9.65,13000.0,8.387,8.3957,8.387,8.3957,13000.0
2012-12-05 11:55:00,9.64,9.66,9.62,9.63,99500.0,8.387,8.4044,8.3696,8.3783,99500.0
2012-12-05 12:00:00,9.63,9.64,9.63,9.63,32600.0,8.3783,8.387,8.3783,8.3783,32600.0
2012-12-05 12:05:00,9.64,9.67,9.63,9.63,200800.0,8.387,8.4131,8.3783,8.3783,200800.0
2012-12-05 12:10:00,9.63,9.64,9.63,9.64,56300.0,8.3783,8.387,8.3783,8.387,56300.0
2012-12-05 12:15:00,9.64,9.64,9.63,9.64,13800.0,8.387,8.387,8.3783,8.387,13800.0
2012-12-05 12:20:00,9.64,9.65,9.62,9.64,198200.0,8.387,8.3957,8.3696,8.387,198200.0
2012-12-05 12:25:00,9.64,9.66,9.62,9.63,341700.0,8.387,8.4044,8.3696,8.3783,341700.0
2012-12-05 12:30:00,9.63,9.66,9.63,9.64,72200.0,8.3783,8.4044,8.3783,8.387,72200.0
2012-12-05 12:35:00,9.63,9.64,9.63,9.63,17700.0,8.3783,8.387,8.3783,8.3783,17700.0
2012-12-05 12:40:00,9.64,9.65,9.63,9.64,109400.0,8.387,8.3957,8.3783,8.387,109400.0
2012-12-05 12:45:00,9.64,9.67,9.64,9.65,107300.0,8.387,8.4131,8.387,8.3957,107300.0
2012-12-05 12:50:00,9.65,9.66,9.64,9.64,48600.0,8.3957,8.4044,8.387,8.387,48600.0
2012-12-05 12:55:00,9.65,9.66,9.64,9.66,29500.0,8.3957,8.4044,8.387,8.4044,29500.0
2012-12-05 13:00:00,9.66,9.66,9.64,9.64,121100.0,8.4044,8.4044,8.387,8.387,121100.0
2012-12-05 13:05:00,9.64,9.66,9.63,9.64,226900.0,8.387,8.4044,8.3783,8.387,226900.0
2012-12-05 13:10:00,9.65,9.65,9.62,9.63,282400.0,8.3957,8.3957,8.3696,8.3783,282400.0
2012-12-05 13:15:00,9.63,9.64,9.6,9.61,187300.0,8.3783,8.387,8.3522,8.3609,187300.0
2012-12-05 13:20:00,9.61,9.61,9.6,9.61,162800.0,8.3609,8.3609,8.3522,8.3609,162800.0
2012-12-05 13:25:00,9.6,9.61,9.6,9.61,75800.0,8.3522,8.3609,8.3522,8.3609,75800.0
2012-12-05 13:30:00,9.61,9.61,9.6,9.61,25300.0,8.3609,8.3609,8.3522,8.3609,25300.0
2012-12-05 13:35:00,9.6,9.61,9.6,9.61,46200.0,8.3522,8.3609,8.3522,8.3609,46200.0
2012-12-05 13:40:00,9.61,9.61,9.6,9.6,22400.0,8.3609,8.3609,8.3522,8.3522,22400.0
2012-12-05 13:45:00,9.61,9.61,9.57,9.57,629800.0,8.3609,8.3609,8.3261,8.3261,629800.0
2012-12-05 13:50:00,9.58,9.6,9.56,9.57,118600.0,8.3348,8.3522,8.3174,8.3261,118600.0
2012-12-05 13:55:00,9.57,9.59,9.56,9.58,67000.0,8.3261,8.3435,8.3174,8.3348,67000.0
2012-12-05 14:00:00,9.58,9.59,9.58,9.59,24500.0,8.3348,8.3435,8.3348,8.3435,24500.0
2012-12-05 14:05:00,9.59,9.59,9.58,9.59,38900.0,8.3435,8.3435,8.3348,8.3435,38900.0
2012-12-05 14:10:00,9.58,9.61,9.58,9.61,60700.0,8.3348,8.3609,8.3348,8.3609,60700.0
2012-12-05 14:15:00,9.61,9.62,9.6,9.6,35100.0,8.3609,8.3696,8.3522,8.3522,35100.0
2012-12-05 14:20:00,9.6,9.61,9.59,9.59,56500.0,8.3522,8.3609,8.3435,8.3435,56500.0
2012-12-05 14:25:00,9.59,9.6,9.59,9.59,16200.0,8.3435,8.3522,8.3435,8.3435,16200.0
2012-12-05 14:30:00,9.59,9.62,9.59,9.62,49500.0,8.3435,8.3696,8.3435,8.3696,49500.0
2012-12-05 14:35:00,9.62,9.63,9.61,9.62,78800.0,8.3696,8.3783,8.3609,8.3696,78800.0
2012-12-05 14:40:00,9.62,9.64,9.62,9.64,70700.0,8.3696,8.387,8.3696,8.387,70700.0
2012-12-05 14:45:00,9.64,9.64,9.62,9.63,53800.0,8.387,8.387,8.3696,8.3783,53800.0
2012-12-05 14:50:00,9.63,9.63,9.61,9.63,49900.0,8.3783,8.3783,8.3609,8.3783,49900.0
2012-12-05 14:55:00,9.63,9.64,9.62,9.63,183700.0,8.3783,8.387,8.3696,8.3783,183700.0
2012-12-05 15:00:00,9.63,9.64,9.63,9.63,71200.0,8.3783,8.387,8.3783,8.3783,71200.0
2012-12-05 15:05:00,9.63,9.64,9.62,9.63,70800.0,8.3783,8.387,8.3696,8.3783,70800.0
2012-12-05 15:10:00,9.63,9.68,9.63,9.67,101800.0,8.3783,8.4218,8.3783,8.4131,101800.0
2012-12-05 15:15:00,9.67,9.69,9.66,9.69,46300.0,8.4131,8.4305,8.4044,8.4305,46300.0
2012-12-05 15:20:00,9.69,9.73,9.68,9.71,180400.0,8.4305,8.4653,8.4218,8.4479,180400.0
2012-12-05 15:25:00,9.72,9.73,9.71,9.72,125900.0,8.4566,8.4653,8.4479,8.4566,125900.0
2012-12-05 15:30:00,9.73,9.73,9.69,9.7,95000.0,8.4653,8.4653,8.4305,8.4392,95000.0
2012-12-05 15:35:00,9.71,9.71,9.67,9.71,202800.0,8.4479,8.4479,8.4131,8.4479,202800.0
2012-12-05 15:40:00,9.7,9.71,9.7,9.7,45700.0,8.4392,8.4479,8.4392,8.4392,45700.0
2012-12-05 15:45:00,9.71,9.71,9.7,9.71,214100.0,8.4479,8.4479,8.4392,8.4479,214100.0
2012-12-05 15:50:00,9.71,9.71,9.69,9.71,328700.0,8.4479,8.4479,8.4305,8.4479,328700.0
2012-12-05 15:55:00,9.71,9.71,9.7,9.71,231400.0,8.4479,8.4479,8.4392,8.4479,231400.0
2012-12-06 09:30:00,9.76,9.82,9.73,9.79,228800.0,8.4914,8.5436,8.4653,8.5175,228800.0
2012-12-06 09:35:00,9.79,9.83,9.73,9.81,132800.0,8.5175,8.5523,8.4653,8.5349,132800.0
2012-12-06 09:40:00,9.81,9.81,9.78,9.79,50000.0,8.5349,8.5349,8.5088,8.5175,50000.0
2012-12-06 09:45:00,9.79,9.83,9.78,9.82,80500.0,8.5175,8.5523,8.5088,8.5436,80500.0
2012-12-06 09:50:00,9.82,9.88,9.82,9.85,175000.0,8.5436,8.5958,8.5436,8.5697,175000.0
2012-12-06 09:55:00,9.85,9.85,9.8,9.82,77000.0,8.5697,8.5697,8.5262,8.5436,77000.0
2012-12-06 10:00:00,9.81,9.84,9.77,9.84,275100.0,8.5349,8.561,8.5001,8.561,275100.0
2012-12-06 10:05:00,9.83,9.86,9.82,9.86,89900.0,8.5523,8.5784,8.5436,8.5784,89900.0
2012-12-06 10:10:00,9.85,9.87,9.82,9.85,82600.0,8.5697,8.5871,8.5436,8.5697,82600.0
2012-12-06 10:15:00,9.85,9.87,9.85,9.86,56300.0,8.5697,8.5871,8.5697,8.5784,56300.0
2012-12-06 10:20:00,9.86,9.88,9.85,9.86,26800.0,8.5784,8.5958,8.5697,8.5784,26800.0
2012-12-06 10:25:00,9.86,9.88,9.85,9.87,87100.0,8.5784,8.5958,8.5697,8.5871,87100.0
2012-12-06 10:30:00,9.87,9.91,9.87,9.9,291600.0,8.5871,8.622,8.5871,8.6133,291600.0
2012-12-06 10:35:00,9.9,9.93,9.88,9.92,240200.0,8.6133,8.6394,8.5958,8.6307,240200.0
2012-12-06 10:40:00,9.92,9.97,9.92,9.96,419300.0,8.6307,8.6742,8.6307,8.6655,419300.0
2012-12-06 10:45:00,9.95,9.98,9.95,9.98,216200.0,8.6568,8.6829,8.6568,8.6829,216200.0
2012-12-06 10:50:00,9.97,9.98,9.92,9.94,226400.0,8.6742,8.6829,8.6307,8.6481,226400.0
2012-12-06 10:55:00,9.93,9.96,9.88,9.89,178500.0,8.6394,8.6655,8.5958,8.6046,178500.0
2012-12-06 11:00:00,9.9,9.91,9.88,9.89,93000.0,8.6133,8.622,8.5958,8.6046,93000.0
2012-12-06 11:05:00,9.89,9.92,9.89,9.91,58700.0,8.6046,8.6307,8.6046,8.622,58700.0
2012-12-06 11:10:00,9.9,9.91,9.89,9.89,26300.0,8.6133,8.622,8.6046,8.6046,26300.0
2012-12-06 11:15:00,9.89,9.91,9.89,9.91,32800.0,8.6046,8.622,8.6046,8.622,32800.0
2012-12-06 11:20:00,9.92,9.92,9.89,9.9,70000.0,8.6307,8.6307,8.6046,8.6133,70000.0
2012-12-06 11:25:00,9.9,9.92,9.89,9.92,54000.0,8.6133,8.6307,8.6046,8.6307,54000.0
2012-12-06 11:30:00,9.91,9.91,9.89,9.89,26500.0,8.622,8.622,8.6046,8.6046,26500.0
2012-12-06 11:35:00,9.89,9.93,9.88,9.93,97800.0,8.6046,8.6394,8.5958,8.6394,97800.0
2012-12-06 11:40:00,9.93,9.93,9.91,9.92,23300.0,8.6394,8.6394,8.622,8.6307,23300.0
2012-12-06 11:45:00,9.91,9.92,9.91,9.91,7500.0,8.622,8.6307,8.622,8.622,7500.0
2012-12-06 11:50:00,9.91,9.92,9.91,9.92,23400.0,8.622,8.6307,8.622,8.6307,23400.0
2012-12-06 11:55:00,9.91,9.93,9.91,9.93,52400.0,8.622,8.6394,8.622,8.6394,52400.0
2012-12-06 12:00:00,9.92,9.95,9.92,9.94,89000.0,8.6307,8.6568,8.6307,8.6481,89000.0
2012-12-06 12:05:00,9.94,9.94,9.93,9.93,60800.0,8.6481,8.6481,8.6394,8.6394,60800.0
2012-12-06 12:10:00,9.93,9.93,9.92,9.93,18200.0,8.6394,8.6394,8.6307,8.6394,18200.0
2012-12-06 12:15:00,9.92,9.93,9.92,9.92,26100.0,8.6307,8.6394,8.6307,8.6307,26100.0
2012-12-06 12:20:00,9.92,9.93,9.91,9.91,78200.0,8.6307,8.6394,8.622,8.622,78200.0
2012-12-06 12:25:00,9.91,9.95,9.91,9.93,220900.0,8.622,8.6568,8.622,8.6394,220900.0
2012-12-06 12:30:00,9.94,9.94,9.91,9.94,85400.0,8.6481,8.6481,8.622,8.6481,85400.0
2012-12-06 12:35:00,9.93,9.95,9.93,9.95,46500.0,8.6394,8.6568,8.6394,8.6568,46500.0
2012-12-06 12:40:00,9.95,9.95,9.94,9.94,61500.0,8.6568,8.6568,8.6481,8.6481,61500.0
2012-12-06 12:45:00,9.94,9.97,9.94,9.95,207100.0,8.6481,8.6742,8.6481,8.6568,207100.0
2012-12-06 12:50:00,9.95,9.97,9.95,9.96,79200.0,8.6568,8.6742,8.6568,8.6655,79200.0
2012-12-06 12:55:00,9.97,9.97,9.96,9.96,27300.0,8.6742,8.6742,8.6655,8.6655,27300.0
2012-12-06 13:00:00,9.96,9.97,9.96,9.96,34100.0,8.6655,8.6742,8.6655,8.6655,34100.0
2012-12-06 13:05:00,9.97,9.99,9.94,9.96,209500.0,8.6742,8.6916,8.6481,8.6655,209500.0
2012-12-06 13:10:00,9.96,9.96,9.94,9.94,33600.0,8.6655,8.6655,8.6481,8.6481,33600.0
2012-12-06 13:15:00,9.94,9.96,9.94,9.95,46300.0,8.6481,8.6655,8.6481,8.6568,46300.0
2012-12-06 13:20:00,9.96,9.97,9.95,9.96,79100.0,8.6655,8.6742,8.6568,8.6655,79100.0
2012-12-06 13:25:00,9.96,9.96,9.94,9.94,57200.0,8.6655,8.6655,8.6481,8.6481,57200.0
2012-12-06 13:30:00,9.95,9.96,9.94,9.95,62700.0,8.6568,8.6655,8.6481,8.6568,62700.0
2012-12-06 13:35:00,9.95,9.96,9.95,9.96,82000.0,8.6568,8.6655,8.6568,8.6655,82000.0
2012-12-06 13:40:00,9.95,9.96,9.94,9.95,47100.0,8.6568,8.6655,8.6481,8.6568,47100.0
2012-12-06 13:45:00,9.95,9.99,9.95,9.98,286300.0,8.6568,8.6916,8.6568,8.6829,286300.0
2012-12-06 13:50:00,9.98,9.98,9.97,9.98,29100.0,8.6829,8.6829,8.6742,8.6829,29100.0
2012-12-06 13:55:00,9.97,10.0,9.97,9.99,124300.0,8.6742,8.7003,8.6742,8.6916,124300.0
2012-12-06 14:00:00,9.98,9.99,9.97,9.97,63800.0,8.6829,8.6916,8.6742,8.6742,63800.0
2012-12-06 14:05:00,9.97,9.97,9.94,9.95,99000.0,8.6742,8.6742,8.6481,8.6568,99000.0
2012-12-06 14:10:00,9.94,9.99,9.94,9.97,216200.0,8.6481,8.6916,8.6481,8.6742,216200.0
2012-12-06 14:15:00,9.97,10.0,9.97,10.0,152700.0,8.6742,8.7003,8.6742,8.7003,152700.0
2012-12-06 14:20:00,10.0,10.01,9.99,9.99,714200.0,8.7003,8.709,8.6916,8.6916,714200.0
2012-12-06 14:25:00,9.99,10.01,9.99,9.99,629700.0,8.6916,8.709,8.6916,8.6916,629700.0
2012-12-06 14:30:00,9.99,10.01,9.97,9.98,538400.0,8.6916,8.709,8.6742,8.6829,538400.0
2012-12-06 14:35:00,9.98,9.99,9.97,9.98,128300.0,8.6829,8.6916,8.6742,8.6829,128300.0
2012-12-06 14:40:00,9.97,9.98,9.97,9.97,37700.0,8.6742,8.6829,8.6742,8.6742,37700.0
2012-12-06 14:45:00,9.97,9.97,9.93,9.94,529700.0,8.6742,8.6742,8.6394,8.6481,529700.0
2012-12-06 14:50:00,9.93,9.95,9.92,9.94,181500.0,8.6394,8.6568,8.6307,8.6481,181500.0
2012-12-06 14:55:00,9.94,9.95,9.93,9.95,29400.0,8.6481,8.6568,8.6394,8.6568,29400.0
2012-12-06 15:00:00,9.95,9.96,9.93,9.94,77100.0,8.6568,8.6655,8.6394,8.6481,77100.0
2012-12-06 15:05:00,9.94,9.94,9.89,9.92,222300.0,8.6481,8.6481,8.6046,8.6307,222300.0
2012-12-06 15:10:00,9.92,9.92,9.9,9.91,72400.0,8.6307,8.6307,8.6133,8.622,72400.0
2012-12-06 15:15:00,9.92,9.92,9.91,9.92,17900.0,8.6307,8.6307,8.622,8.6307,17900.0
2012-12-06 15:20:00,9.92,9.94,9.91,9.94,85200.0,8.6307,8.6481,8.622,8.6481,85200.0
2012-12-06 15:25:00,9.94,9.95,9.92,9.92,74000.0,8.6481,8.6568,8.6307,8.6307,74000.0
2012-12-06 15:30:00,9.92,9.99,9.92,9.98,251000.0,8.6307,8.6916,8.6307,8.6829,251000.0
2012-12-06 15:35:00,9.99,10.0,9.96,9.98,205200.0,8.6916,8.7003,8.6655,8.6829,205200.0
2012-12-06 15:40:00,9.98,9.99,9.97,9.99,84500.0,8.6829,8.6916,8.6742,8.6916,84500.0
2012-12-06 15:45:00,9.99,10.0,9.98,10.0,166400.0,8.6916,8.7003,8.6829,8.7003,166400.0
2012-12-06 15:50:00,10.0,10.01,9.99,10.0,538100.0,8.7003,8.709,8.6916,8.7003,538100.0
2012-12-06 15:55:00,10.0,10.03,10.0,10.03,569100.0,8.7003,8.7264,8.7003,8.7264,569100.0
2012-12-07 09:30:00,9.95,10.02,9.95,10.0,215400.0,8.6568,8.7177,8.6568,8.7003,215400.0
2012-12-07 09:35:00,9.99,10.04,9.99,10.03,180900.0,8.6916,8.7351,8.6916,8.7264,180900.0
2012-12-07 09:40:00,10.02,10.04,9.98,9.99,177100.0,8.7177,8.7351,8.6829,8.6916,177100.0
2012-12-07 09:45:00,9.99,10.0,9.91,9.93,128800.0,8.6916,8.7003,8.622,8.6394,128800.0
2012-12-07 09:50:00,9.93,9.98,9.93,9.95,120500.0,8.6394,8.6829,8.6394,8.6568,120500.0
2012-12-07 09:55:00,9.96,9.97,9.94,9.95,72400.0,8.6655,8.6742,8.6481,8.6568,72400.0
2012-12-07 10:00:00,9.95,10.0,9.93,10.0,88200.0,8.6568,8.7003,8.6394,8.7003,88200.0
2012-12-07 10:05:00,10.0,10.01,9.96,9.96,49100.0,8.7003,8.709,8.6655,8.6655,49100.0
2012-12-07 10:10:00,9.96,9.99,9.95,9.97,95500.0,8.6655,8.6916,8.6568,8.6742,95500.0
2012-12-07 10:15:00,9.96,9.98,9.95,9.97,112100.0,8.6655,8.6829,8.6568,8.6742,112100.0
2012-12-07 10:20:00,9.97,9.98,9.92,9.94,153400.0,8.6742,8.6829,8.6307,8.6481,153400.0
2012-12-07 10:25:00,9.93,9.94,9.88,9.91,490900.0,8.6394,8.6481,8.5958,8.622,490900.0
2012-12-07 10:30:00,9.91,9.91,9.9,9.91,36600.0,8.622,8.622,8.6133,8.622,36600.0
2012-12-07 10:35:00,9.9,9.94,9.9,9.93,73800.0,8.6133,8.6481,8.6133,8.6394,73800.0
2012-12-07 10:40:00,9.93,9.97,9.91,9.97,71000.0,8.6394,8.6742,8.622,8.6742,71000.0
2012-12-07 10:45:00,9.97,9.97,9.96,9.96,35100.0,8.6742,8.6742,8.6655,8.6655,35100.0
2012-12-07 10:50:00,9.97,9.99,9.96,9.99,65700.0,8.6742,8.6916,8.6655,8.6916,65700.0
2012-12-07 10:55:00,9.99,9.99,9.95,9.96,87500.0,8.6916,8.6916,8.6568,8.6655,87500.0
2012-12-07 11:00:00,9.97,9.98,9.91,9.97,143500.0,8.6742,8.6829,8.622,8.6742,143500.0
2012-12-07 11:05:00,9.97,9.97,9.95,9.97,70900.0,8.6742,8.6742,8.6568,8.6742,70900.0
2012-12-07 11:10:00,9.96,9.97,9.94,9.96,71200.0,8.6655,8.6742,8.6481,8.6655,71200.0
2012-12-07 11:15:00,9.96,9.97,9.95,9.96,19200.0,8.6655,8.6742,8.6568,8.6655,19200.0
2012-12-07 11:20:00,9.96,9.99,9.96,9.97,41300.0,8.6655,8.6916,8.6655,8.6742,41300.0
2012-12-07 11:25:00,9.98,9.99,9.97,9.98,116300.0,8.6829,8.6916,8.6742,8.6829,116300.0
2012-12-07 11:30:00,9.99,9.99,9.97,9.98,134200.0,8.6916,8.6916,8.6742,8.6829,134200.0
2012-12-07 11:35:00,9.97,9.98,9.97,9.98,25100.0,8.6742,8.6829,8.6742,8.6829,25100.0
2012-12-07 11:40:00,9.97,9.98,9.95,9.95,23300.0,8.6742,8.6829,8.6568,8.6568,23300.0
2012-12-07 11:45:00,9.95,9.96,9.94,9.95,26700.0,8.6568,8.6655,8.6481,8.6568,26700.0
2012-12-07 11:50:00,9.95,9.95,9.91,9.94,66700.0,8.6568,8.6568,8.622,8.6481,66700.0
2012-12-07 11:55:00,9.94,9.95,9.93,9.94,85000.0,8.6481,8.6568,8.6394,8.6481,85000.0
2012-12-07 12:00:00,9.95,9.96,9.93,9.95,285300.0,8.6568,8.6655,8.6394,8.6568,285300.0
2012-12-07 12:05:00,9.95,9.95,9.94,9.95,19500.0,8.6568,8.6568,8.6481,8.6568,19500.0
2012-12-07 12:10:00,9.95,10.01,9.94,10.01,616100.0,8.6568,8.709,8.6481,8.709,616100.0
2012-12-07 12:15:00,10.01,10.01,9.99,9.99,67500.0,8.709,8.709,8.6916,8.6916,67500.0
2012-12-07 12:20:00,9.98,9.99,9.96,9.99,69000.0,8.6829,8.6916,8.6655,8.6916,69000.0
2012-12-07 12:25:00,9.98,9.98,9.96,9.98,202800.0,8.6829,8.6829,8.6655,8.6829,202800.0
2012-12-07 12:30:00,9.97,9.98,9.95,9.96,110800.0,8.6742,8.6829,8.6568,8.6655,110800.0
2012-12-07 12:35:00,9.96,9.96,9.95,9.95,16200.0,8.6655,8.6655,8.6568,8.6568,16200.0
2012-12-07 12:40:00,9.95,9.97,9.95,9.97,359900.0,8.6568,8.6742,8.6568,8.6742,359900.0
2012-12-07 12:45:00,9.97,9.98,9.96,9.97,40000.0,8.6742,8.6829,8.6655,8.6742,40000.0
2012-12-07 12:50:00,9.98,10.01,9.97,9.99,229700.0,8.6829,8.709,8.6742,8.6916,229700.0
2012-12-07 12:55:00,10.0,10.0,9.99,9.99,21400.0,8.7003,8.7003,8.6916,8.6916,21400.0
2012-12-07 13:00:00,9.99,10.06,9.99,10.06,213000.0,8.6916,8.7525,8.6916,8.7525,213000.0
2012-12-07 13:05:00,10.06,10.06,10.03,10.03,41500.0,8.7525,8.7525,8.7264,8.7264,41500.0
2012-12-07 13:10:00,10.03,10.05,10.03,10.03,130800.0,8.7264,8.7438,8.7264,8.7264,130800.0
2012-12-07 13:15:00,10.03,10.05,10.02,10.02,37000.0,8.7264,8.7438,8.7177,8.7177,37000.0
2012-12-07 13:20:00,10.02,10.05,10.02,10.03,65700.0,8.7177,8.7438,8.7177,8.7264,65700.0
2012-12-07 13:25:00,10.03,10.06,10.01,10.01,91300.0,8.7264,8.7525,8.709,8.709,91300.0
2012-12-07 13:30:00,10.01,10.02,10.0,10.0,28200.0,8.709,8.7177,8.7003,8.7003,28200.0
2012-12-07 13:35:00,10.0,10.04,10.0,10.03,72400.0,8.7003,8.7351,8.7003,8.7264,72400.0
2012-12-07 13:40:00,10.04,10.05,10.01,10.02,23300.0,8.7351,8.7438,8.709,8.7177,23300.0
2012-12-07 13:45:00,10.02,10.05,10.02,10.03,92700.0,8.7177,8.7438,8.7177,8.7264,92700.0
2012-12-07 13:50:00,10.04,10.06,10.02,10.06,123500.0,8.7351,8.7525,8.7177,8.7525,123500.0
2012-12-07 13:55:00,10.05,10.08,10.03,10.06,125300.0,8.7438,8.7699,8.7264,8.7525,125300.0
2012-12-07 14:00:00,10.06,10.09,10.05,10.08,106400.0,8.7525,8.7786,8.7438,8.7699,106400.0
2012-12-07 14:05:00,10.07,10.07,10.04,10.06,163000.0,8.7612,8.7612,8.7351,8.7525,163000.0
2012-12-07 14:10:00,10.05,10.19,10.05,10.15,512000.0,8.7438,8.8656,8.7438,8.8308,512000.0
2012-12-07 14:15:00,10.15,10.16,10.11,10.12,82100.0,8.8308,8.8395,8.796,8.8047,82100.0
2012-12-07 14:20:00,10.12,10.15,10.12,10.13,90300.0,8.8047,8.8308,8.8047,8.8134,90300.0
2012-12-07 14:25:00,10.13,10.13,10.11,10.12,67100.0,8.8134,8.8134,8.796,8.8047,67100.0
2012-12-07 14:30:00,10.11,10.18,10.11,10.17,81200.0,8.796,8.8569,8.796,8.8482,81200.0
2012-12-07 14:35:00,10.18,10.19,10.16,10.19,191800.0,8.8569,8.8656,8.8395,8.8656,191800.0
2012-12-07 14:40:00,10.19,10.24,10.19,10.21,395300.0,8.8656,8.9091,8.8656,8.883,395300.0
2012-12-07 14:45:00,10.2,10.21,10.17,10.17,166100.0,8.8743,8.883,8.8482,8.8482,166100.0
2012-12-07 14:50:00,10.17,10.17,10.12,10.13,106700.0,8.8482,8.8482,8.8047,8.8134,106700.0
2012-12-07 14:55:00,10.12,10.12,10.1,10.1,110100.0,8.8047,8.8047,8.7873,8.7873,110100.0
2012-12-07 15:00:00,10.1,10.11,10.09,10.1,94200.0,8.7873,8.796,8.7786,8.7873,94200.0
2012-12-07 15:05:00,10.09,10.12,10.09,10.12,84200.0,8.7786,8.8047,8.7786,8.8047,84200.0
2012-12-07 15:10:00,10.11,10.12,10.04,10.04,142600.0,8.796,8.8047,8.7351,8.7351,142600.0
2012-12-07 15:15:00,10.04,10.06,10.03,10.06,60600.0,8.7351,8.7525,8.7264,8.7525,60600.0
2012-12-07 15:20:00,10.05,10.06,10.04,10.04,41400.0,8.7438,8.7525,8.7351,8.7351,41400.0
2012-12-07 15:25:00,10.04,10.05,10.02,10.03,63100.0,8.7351,8.7438,8.7177,8.7264,63100.0
2012-12-07 15:30:00,10.03,10.09,10.03,10.07,198000.0,8.7264,8.7786,8.7264,8.7612,198000.0
2012-12-07 15:35:00,10.07,10.11,10.07,10.07,127000.0,8.7612,8.796,8.7612,8.7612,127000.0
2012-12-07 15:40:00,10.07,10.13,10.07,10.13,147300.0,8.7612,8.8134,8.7612,8.8134,147300.0
2012-12-07 15:45:00,10.13,10.13,10.11,10.12,170700.0,8.8134,8.8134,8.796,8.8047,170700.0
2012-12-07 15:50:00,10.12,10.12,10.09,10.1,93500.0,8.8047,8.8047,8.7786,8.7873,93500.0
2012-12-07 15:55:00,10.09,10.11,10.07,10.11,387100.0,8.7786,8.796,8.7612,8.796,387100.0
2012-12-10 09:30:00,10.11,10.11,9.99,10.03,71700.0,8.796,8.796,8.6916,8.7264,71700.0
2012-12-10 09:35:00,10.03,10.06,9.95,9.96,127200.0,8.7264,8.7525,8.6568,8.6655,127200.0
2012-12-10 09:40:00,9.96,9.99,9.95,9.98,111200.0,8.6655,8.6916,8.6568,8.6829,111200.0
2012-12-10 09:45:00,9.99,9.99,9.97,9.99,178300.0,8.6916,8.6916,8.6742,8.6916,178300.0
2012-12-10 09:50:00,9.99,10.0,9.98,9.98,37300.0,8.6916,8.7003,8.6829,8.6829,37300.0
2012-12-10 09:55:00,9.99,10.0,9.98,9.99,58800.0,8.6916,8.7003,8.6829,8.6916,58800.0
2012-12-10 10:00:00,9.99,10.03,9.98,10.0,166800.0,8.6916,8.7264,8.6829,8.7003,166800.0
2012-12-10 10:05:00,10.01,10.04,10.0,10.03,123400.0,8.709,8.7351,8.7003,8.7264,123400.0
2012-12-10 10:10:00,10.03,10.06,10.02,10.05,80600.0,8.7264,8.7525,8.7177,8.7438,80600.0
2012-12-10 10:15:00,10.04,10.04,10.01,10.01,97000.0,8.7351,8.7351,8.709,8.709,97000.0
2012-12-10 10:20:00,10.01,10.05,10.01,10.03,48800.0,8.709,8.7438,8.709,8.7264,48800.0
2012-12-10 10:25:00,10.03,10.03,9.98,9.99,217600.0,8.7264,8.7264,8.6829,8.6916,217600.0
2012-12-10 10:30:00,9.98,10.04,9.98,10.03,98300.0,8.6829,8.7351,8.6829,8.7264,98300.0
2012-12-10 10:35:00,10.04,10.08,10.03,10.08,65200.0,8.7351,8.7699,8.7264,8.7699,65200.0
2012-12-10 10:40:00,10.08,10.09,10.06,10.07,73600.0,8.7699,8.7786,8.7525,8.7612,73600.0
2012-12-10 10:45:00,10.08,10.12,10.08,10.1,67900.0,8.7699,8.8047,8.7699,8.7873,67900.0
2012-12-10 10:50:00,10.09,10.12,10.05,10.07,310500.0,8.7786,8.8047,8.7438,8.7612,310500.0
2012-12-10 10:55:00,10.07,10.07,10.01,10.01,231600.0,8.7612,8.7612,8.709,8.709,231600.0
2012-12-10 11:00:00,10.02,10.06,10.01,10.05,273900.0,8.7177,8.7525,8.709,8.7438,273900.0
2012-12-10 11:05:00,10.05,10.06,10.04,10.04,112300.0,8.7438,8.7525,8.7351,8.7351,112300.0
2012-12-10 11:10:00,10.03,10.06,10.03,10.04,149600.0,8.7264,8.7525,8.7264,8.7351,149600.0
2012-12-10 11:15:00,10.04,10.07,10.03,10.05,73200.0,8.7351,8.7612,8.7264,8.7438,73200.0
2012-12-10 11:20:00,10.06,10.07,10.05,10.06,74400.0,8.7525,8.7612,8.7438,8.7525,74400.0
2012-12-10 11:25:00,10.07,10.09,10.07,10.09,137800.0,8.7612,8.7786,8.7612,8.7786,137800.0
2012-12-10 11:30:00,10.09,10.11,10.08,10.1,199100.0,8.7786,8.796,8.7699,8.7873,199100.0
2012-12-10 11:35:00,10.1,10.11,10.09,10.1,37300.0,8.7873,8.796,8.7786,8.7873,37300.0
2012-12-10 11:40:00,10.1,10.1,10.05,10.06,67100.0,8.7873,8.7873,8.7438,8.7525,67100.0
2012-12-10 11:45:00,10.06,10.07,10.05,10.06,47500.0,8.7525,8.7612,8.7438,8.7525,47500.0
2012-12-10 11:50:00,10.06,10.09,10.05,10.08,146100.0,8.7525,8.7786,8.7438,8.7699,146100.0
2012-12-10 11:55:00,10.08,10.12,10.07,10.12,94100.0,8.7699,8.8047,8.7612,8.8047,94100.0
2012-12-10 12:00:00,10.11,10.12,10.07,10.07,56000.0,8.796,8.8047,8.7612,8.7612,56000.0
2012-12-10 12:05:00,10.07,10.09,10.07,10.08,4800.0,8.7612,8.7786,8.7612,8.7699,4800.0
2012-12-10 12:10:00,10.09,10.11,10.08,10.09,106700.0,8.7786,8.796,8.7699,8.7786,106700.0
2012-12-10 12:15:00,10.09,10.11,10.09,10.1,95600.0,8.7786,8.796,8.7786,8.7873,95600.0
2012-12-10 12:20:00,10.1,10.11,10.09,10.1,65200.0,8.7873,8.796,8.7786,8.7873,65200.0
2012-12-10 12:25:00,10.1,10.12,10.09,10.1,81500.0,8.7873,8.8047,8.7786,8.7873,81500.0
2012-12-10 12:30:00,10.1,10.11,10.1,10.11,40200.0,8.7873,8.796,8.7873,8.796,40200.0
2012-12-10 12:35:00,10.11,10.13,10.09,10.1,196200.0,8.796,8.8134,8.7786,8.7873,196200.0
2012-12-10 12:40:00,10.11,10.12,10.1,10.12,27600.0,8.796,8.8047,8.7873,8.8047,27600.0
2012-12-10 12:45:00,10.12,10.12,10.1,10.1,110900.0,8.8047,8.8047,8.7873,8.7873,110900.0
2012-12-10 12:50:00,10.1,10.12,10.1,10.11,96400.0,8.7873,8.8047,8.7873,8.796,96400.0
2012-12-10 12:55:00,10.1,10.11,10.1,10.1,18500.0,8.7873,8.796,8.7873,8.7873,18500.0
2012-12-10 13:00:00,10.11,10.11,10.1,10.11,8200.0,8.796,8.796,8.7873,8.796,8200.0
2012-12-10 13:05:00,10.11,10.13,10.1,10.13,60300.0,8.796,8.8134,8.7873,8.8134,60300.0
2012-12-10 13:10:00,10.12,10.14,10.12,10.13,63400.0,8.8047,8.8221,8.8047,8.8134,63400.0
2012-12-10 13:15:00,10.13,10.14,10.12,10.12,51800.0,8.8134,8.8221,8.8047,8.8047,51800.0
2012-12-10 13:20:00,10.13,10.13,10.1,10.1,294800.0,8.8134,8.8134,8.7873,8.7873,294800.0
2012-12-10 13:25:00,10.1,10.11,10.1,10.1,146600.0,8.7873,8.796,8.7873,8.7873,146600.0
2012-12-10 13:30:00,10.11,10.14,10.1,10.14,67700.0,8.796,8.8221,8.7873,8.8221,67700.0
2012-12-10 13:35:00,10.14,10.15,10.14,10.15,42000.0,8.8221,8.8308,8.8221,8.8308,42000.0
2012-12-10 13:40:00,10.15,10.18,10.15,10.18,93300.0,8.8308,8.8569,8.8308,8.8569,93300.0
2012-12-10 13:45:00,10.18,10.18,10.14,10.14,121200.0,8.8569,8.8569,8.8221,8.8221,121200.0
2012-12-10 13:50:00,10.14,10.15,10.14,10.15,10100.0,8.8221,8.8308,8.8221,8.8308,10100.0
2012-12-10 13:55:00,10.14,10.17,10.14,10.17,60700.0,8.8221,8.8482,8.8221,8.8482,60700.0
2012-12-10 14:00:00,10.17,10.18,10.15,10.17,185700.0,8.8482,8.8569,8.8308,8.8482,185700.0
2012-12-10 14:05:00,10.17,10.17,10.16,10.16,33700.0,8.8482,8.8482,8.8395,8.8395,33700.0
2012-12-10 14:10:00,10.16,10.18,10.16,10.18,208100.0,8.8395,8.8569,8.8395,8.8569,208100.0
2012-12-10 14:15:00,10.17,10.19,10.16,10.16,178600.0,8.8482,8.8656,8.8395,8.8395,178600.0
2012-12-10 14:20:00,10.16,10.19,10.16,10.18,27200.0,8.8395,8.8656,8.8395,8.8569,27200.0
2012-12-10 14:25:00,10.19,10.19,10.18,10.19,65700.0,8.8656,8.8656,8.8569,8.8656,65700.0
2012-12-10 14:30:00,10.19,10.19,10.15,10.17,98300.0,8.8656,8.8656,8.8308,8.8482,98300.0
2012-12-10 14:35:00,10.17,10.18,10.17,10.18,16800.0,8.8482,8.8569,8.8482,8.8569,16800.0
2012-12-10 14:40:00,10.18,10.18,10.15,10.17,131500.0,8.8569,8.8569,8.8308,8.8482,131500.0
2012-12-10 14:45:00,10.17,10.18,10.16,10.17,103300.0,8.8482,8.8569,8.8395,8.8482,103300.0
2012-12-10 14:50:00,10.18,10.19,10.16,10.17,112200.0,8.8569,8.8656,8.8395,8.8482,112200.0
2012-12-10 14:55:00,10.17,10.19,10.14,10.17,117100.0,8.8482,8.8656,8.8221,8.8482,117100.0
2012-12-10 15:00:00,10.17,10.17,10.16,10.17,60500.0,8.8482,8.8482,8.8395,8.8482,60500.0
2012-12-10 15:05:00,10.17,10.17,10.16,10.16,6800.0,8.8482,8.8482,8.8395,8.8395,6800.0
2012-12-10 15:10:00,10.17,10.17,10.16,10.16,16100.0,8.8482,8.8482,8.8395,8.8395,16100.0
2012-12-10 15:15:00,10.17,10.18,10.16,10.17,87000.0,8.8482,8.8569,8.8395,8.8482,87000.0
2012-12-10 15:20:00,10.17,10.17,10.16,10.17,23900.0,8.8482,8.8482,8.8395,8.8482,23900.0
2012-12-10 15:25:00,10.17,10.17,10.16,10.17,10700.0,8.8482,8.8482,8.8395,8.8482,10700.0
2012-12-10 15:30:00,10.17,10.2,10.16,10.17,308800.0,8.8482,8.8743,8.8395,8.8482,308800.0
2012-12-10 15:35:00,10.18,10.19,10.17,10.18,139800.0,8.8569,8.8656,8.8482,8.8569,139800.0
2012-12-10 15:40:00,10.18,10.18,10.17,10.18,63400.0,8.8569,8.8569,8.8482,8.8569,63400.0
2012-12-10 15:45:00,10.18,10.18,10.15,10.16,196200.0,8.8569,8.8569,8.8308,8.8395,196200.0
2012-12-10 15:50:00,10.16,10.18,10.15,10.16,272300.0,8.8395,8.8569,8.8308,8.8395,272300.0
2012-12-10 15:55:00,10.16,10.16,10.14,10.15,246600.0,8.8395,8.8395,8.8221,8.8308,246600.0
2012-12-11 09:30:00,10.26,10.38,10.19,10.37,444800.0,8.9265,9.0309,8.8656,9.0222,444800.0
2012-12-11 09:35:00,10.37,10.39,10.29,10.37,465100.0,9.0222,9.0396,8.9526,9.0222,465100.0
2012-12-11 09:40:00,10.37,10.44,10.36,10.43,524200.0,9.0222,9.0831,9.0135,9.0744,524200.0
2012-12-11 09:45:00,10.43,10.48,10.43,10.47,448600.0,9.0744,9.1179,9.0744,9.1092,448600.0
2012-12-11 09:50:00,10.47,10.55,10.47,10.53,1253400.0,9.1092,9.1788,9.1092,9.1614,1253400.0
2012-12-11 09:55:00,10.52,10.64,10.51,10.64,598600.0,9.1527,9.2571,9.144,9.2571,598600.0
2012-12-11 10:00:00,10.63,10.66,10.6,10.6,509100.0,9.2484,9.2745,9.2223,9.2223,509100.0
2012-12-11 10:05:00,10.6,10.62,10.54,10.58,660800.0,9.2223,9.2397,9.1701,9.2049,660800.0
2012-12-11 10:10:00,10.58,10.61,10.57,10.6,291800.0,9.2049,9.231,9.1962,9.2223,291800.0
2012-12-11 10:15:00,10.6,10.6,10.53,10.54,304800.0,9.2223,9.2223,9.1614,9.1701,304800.0
2012-12-11 10:20:00,10.54,10.55,10.49,10.5,315800.0,9.1701,9.1788,9.1266,9.1353,315800.0
2012-12-11 10:25:00,10.5,10.52,10.49,10.5,152500.0,9.1353,9.1527,9.1266,9.1353,152500.0
2012-12-11 10:30:00,10.5,10.56,10.47,10.56,379000.0,9.1353,9.1875,9.1092,9.1875,379000.0
2012-12-11 10:35:00,10.56,10.56,10.51,10.53,281000.0,9.1875,9.1875,9.144,9.1614,281000.0
2012-12-11 10:40:00,10.52,10.54,10.52,10.54,176800.0,9.1527,9.1701,9.1527,9.1701,176800.0
2012-12-11 10:45:00,10.54,10.54,10.53,10.54,81500.0,9.1701,9.1701,9.1614,9.1701,81500.0
2012-12-11 10:50:00,10.54,10.54,10.52,10.54,275800.0,9.1701,9.1701,9.1527,9.1701,275800.0
2012-12-11 10:55:00,10.53,10.66,10.52,10.66,502800.0,9.1614,9.2745,9.1527,9.2745,502800.0
2012-12-11 11:00:00,10.65,10.68,10.63,10.68,519800.0,9.2658,9.2919,9.2484,9.2919,519800.0
2012-12-11 11:05:00,10.68,10.7,10.67,10.67,223600.0,9.2919,9.3093,9.2832,9.2832,223600.0
2012-12-11 11:10:00,10.67,10.75,10.67,10.75,477700.0,9.2832,9.3528,9.2832,9.3528,477700.0
2012-12-11 11:15:00,10.75,10.77,10.73,10.74,655400.0,9.3528,9.3702,9.3354,9.3441,655400.0
2012-12-11 11:20:00,10.74,10.75,10.72,10.75,205800.0,9.3441,9.3528,9.3267,9.3528,205800.0
2012-12-11 11:25:00,10.75,10.79,10.73,10.74,415200.0,9.3528,9.3876,9.3354,9.3441,415200.0
2012-12-11 11:30:00,10.74,10.75,10.7,10.71,177500.0,9.3441,9.3528,9.3093,9.318,177500.0
2012-12-11 11:35:00,10.71,10.75,10.7,10.75,151600.0,9.318,9.3528,9.3093,9.3528,151600.0
2012-12-11 11:40:00,10.75,10.75,10.71,10.72,109800.0,9.3528,9.3528,9.318,9.3267,109800.0
2012-12-11 11:45:00,10.72,10.74,10.71,10.74,169800.0,9.3267,9.3441,9.318,9.3441,169800.0
2012-12-11 11:50:00,10.74,10.76,10.71,10.75,372300.0,9.3441,9.3615,9.318,9.3528,372300.0
2012-12-11 11:55:00,10.75,10.76,10.71,10.72,351300.0,9.3528,9.3615,9.318,9.3267,351300.0
2012-12-11 12:00:00,10.72,10.74,10.7,10.71,258300.0,9.3267,9.3441,9.3093,9.318,258300.0
2012-12-11 12:05:00,10.71,10.75,10.71,10.75,80900.0,9.318,9.3528,9.318,9.3528,80900.0
2012-12-11 12:10:00,10.75,10.76,10.71,10.74,164200.0,9.3528,9.3615,9.318,9.3441,164200.0
2012-12-11 12:15:00,10.74,10.74,10.73,10.74,32800.0,9.3441,9.3441,9.3354,9.3441,32800.0
2012-12-11 12:20:00,10.73,10.75,10.73,10.75,199100.0,9.3354,9.3528,9.3354,9.3528,199100.0
2012-12-11 12:25:00,10.75,10.78,10.74,10.78,261800.0,9.3528,9.3789,9.3441,9.3789,261800.0
2012-12-11 12:30:00,10.78,10.79,10.76,10.78,658900.0,9.3789,9.3876,9.3615,9.3789,658900.0
2012-12-11 12:35:00,10.78,10.8,10.78,10.8,283500.0,9.3789,9.3963,9.3789,9.3963,283500.0
2012-12-11 12:40:00,10.8,10.84,10.78,10.84,711700.0,9.3963,9.4311,9.3789,9.4311,711700.0
2012-12-11 12:45:00,10.84,10.84,10.81,10.81,310400.0,9.4311,9.4311,9.405,9.405,310400.0
2012-12-11 12:50:00,10.81,10.82,10.79,10.81,493800.0,9.405,9.4137,9.3876,9.405,493800.0
2012-12-11 12:55:00,10.81,10.87,10.81,10.86,277500.0,9.405,9.4572,9.405,9.4485,277500.0
2012-12-11 13:00:00,10.86,10.86,10.83,10.85,116600.0,9.4485,9.4485,9.4224,9.4398,116600.0
2012-12-11 13:05:00,10.84,10.92,10.84,10.84,430800.0,9.4311,9.5007,9.4311,9.4311,430800.0
2012-12-11 13:10:00,10.84,10.9,10.79,10.9,453800.0,9.4311,9.4833,9.3876,9.4833,453800.0
2012-12-11 13:15:00,10.89,10.9,10.84,10.84,203600.0,9.4746,9.4833,9.4311,9.4311,203600.0
2012-12-11 13:20:00,10.85,10.86,10.82,10.84,249500.0,9.4398,9.4485,9.4137,9.4311,249500.0
2012-12-11 13:25:00,10.84,10.94,10.83,10.94,346600.0,9.4311,9.5181,9.4224,9.5181,346600.0
2012-12-11 13:30:00,10.94,10.94,10.88,10.9,281600.0,9.5181,9.5181,9.4659,9.4833,281600.0
2012-12-11 13:35:00,10.9,10.9,10.86,10.89,189400.0,9.4833,9.4833,9.4485,9.4746,189400.0
2012-12-11 13:40:00,10.89,10.9,10.87,10.88,122000.0,9.4746,9.4833,9.4572,9.4659,122000.0
2012-12-11 13:45:00,10.89,10.9,10.84,10.86,248100.0,9.4746,9.4833,9.4311,9.4485,248100.0
2012-12-11 13:50:00,10.86,10.9,10.86,10.9,89400.0,9.4485,9.4833,9.4485,9.4833,89400.0
2012-12-11 13:55:00,10.9,10.9,10.87,10.88,87500.0,9.4833,9.4833,9.4572,9.4659,87500.0
2012-12-11 14:00:00,10.87,10.89,10.86,10.87,168200.0,9.4572,9.4746,9.4485,9.4572,168200.0
2012-12-11 14:05:00,10.88,10.88,10.85,10.85,315100.0,9.4659,9.4659,9.4398,9.4398,315100.0
2012-12-11 14:10:00,10.85,10.88,10.83,10.84,469700.0,9.4398,9.4659,9.4224,9.4311,469700.0
2012-12-11 14:15:00,10.83,10.86,10.75,10.76,453500.0,9.4224,9.4485,9.3528,9.3615,453500.0
2012-12-11 14:20:00,10.77,10.77,10.75,10.77,287600.0,9.3702,9.3702,9.3528,9.3702,287600.0
2012-12-11 14:25:00,10.78,10.81,10.75,10.77,288500.0,9.3789,9.405,9.3528,9.3702,288500.0
2012-12-11 14:30:00,10.77,10.79,10.76,10.79,156500.0,9.3702,9.3876,9.3615,9.3876,156500.0
2012-12-11 14:35:00,10.78,10.82,10.77,10.77,240700.0,9.3789,9.4137,9.3702,9.3702,240700.0
2012-12-11 14:40:00,10.78,10.83,10.77,10.83,211500.0,9.3789,9.4224,9.3702,9.4224,211500.0
2012-12-11 14:45:00,10.82,10.83,10.77,10.78,460900.0,9.4137,9.4224,9.3702,9.3789,460900.0
2012-12-11 14:50:00,10.77,10.8,10.77,10.78,140900.0,9.3702,9.3963,9.3702,9.3789,140900.0
2012-12-11 14:55:00,10.78,10.79,10.73,10.75,225600.0,9.3789,9.3876,9.3354,9.3528,225600.0
2012-12-11 15:00:00,10.74,10.75,10.71,10.71,199600.0,9.3441,9.3528,9.318,9.318,199600.0
2012-12-11 15:05:00,10.71,10.72,10.7,10.71,479100.0,9.318,9.3267,9.3093,9.318,479100.0
2012-12-11 15:10:00,10.7,10.74,10.7,10.74,427900.0,9.3093,9.3441,9.3093,9.3441,427900.0
2012-12-11 15:15:00,10.74,10.75,10.68,10.69,490500.0,9.3441,9.3528,9.2919,9.3006,490500.0
2012-12-11 15:20:00,10.7,10.7,10.67,10.7,219300.0,9.3093,9.3093,9.2832,9.3093,219300.0
2012-12-11 15:25:00,10.69,10.7,10.69,10.7,110600.0,9.3006,9.3093,9.3006,9.3093,110600.0
2012-12-11 15:30:00,10.7,10.71,10.68,10.68,365800.0,9.3093,9.318,9.2919,9.2919,365800.0
2012-12-11 15:35:00,10.69,10.71,10.65,10.7,575900.0,9.3006,9.318,9.2658,9.3093,575900.0
2012-12-11 15:40:00,10.7,10.71,10.67,10.68,527700.0,9.3093,9.318,9.2832,9.2919,527700.0
2012-12-11 15:45:00,10.69,10.73,10.68,10.72,463100.0,9.3006,9.3354,9.2919,9.3267,463100.0
2012-12-11 15:50:00,10.72,10.73,10.69,10.7,383100.0,9.3267,9.3354,9.3006,9.3093,383100.0
2012-12-11 15:55:00,10.69,10.7,10.65,10.67,1095100.0,9.3006,9.3093,9.2658,9.2832,1095100.0
2012-12-12 09:30:00,10.62,10.9,10.62,10.86,524800.0,9.2397,9.4833,9.2397,9.4485,524800.0
2012-12-12 09:35:00,10.85,10.9,10.77,10.77,455500.0,9.4398,9.4833,9.3702,9.3702,455500.0
2012-12-12 09:40:00,10.76,10.82,10.72,10.73,190000.0,9.3615,9.4137,9.3267,9.3354,190000.0
2012-12-12 09:45:00,10.73,10.73,10.69,10.7,330700.0,9.3354,9.3354,9.3006,9.3093,330700.0
2012-12-12 09:50:00,10.69,10.7,10.47,10.52,639700.0,9.3006,9.3093,9.1092,9.1527,639700.0
2012-12-12 09:55:00,10.52,10.66,10.52,10.65,448800.0,9.1527,9.2745,9.1527,9.2658,448800.0
2012-12-12 10:00:00,10.66,10.79,10.63,10.79,581000.0,9.2745,9.3876,9.2484,9.3876,581000.0
2012-12-12 10:05:00,10.79,10.79,10.68,10.69,541800.0,9.3876,9.3876,9.2919,9.3006,541800.0
2012-12-12 10:10:00,10.7,10.82,10.69,10.8,445100.0,9.3093,9.4137,9.3006,9.3963,445100.0
2012-12-12 10:15:00,10.8,10.83,10.77,10.81,163300.0,9.3963,9.4224,9.3702,9.405,163300.0
2012-12-12 10:20:00,10.81,10.91,10.8,10.9,396600.0,9.405,9.492,9.3963,9.4833,396600.0
2012-12-12 10:25:00,10.91,10.92,10.82,10.84,369300.0,9.492,9.5007,9.4137,9.4311,369300.0
2012-12-12 10:30:00,10.84,10.92,10.83,10.91,400800.0,9.4311,9.5007,9.4224,9.492,400800.0
2012-12-12 10:35:00,10.92,10.96,10.89,10.95,582000.0,9.5007,9.5355,9.4746,9.5268,582000.0
2012-12-12 10:40:00,10.96,10.97,10.92,10.95,642300.0,9.5355,9.5442,9.5007,9.5268,642300.0
2012-12-12 10:45:00,10.96,10.97,10.94,10.96,265700.0,9.5355,9.5442,9.5181,9.5355,265700.0
2012-12-12 10:50:00,10.96,10.98,10.92,10.93,191200.0,9.5355,9.5529,9.5007,9.5094,191200.0
2012-12-12 10:55:00,10.92,11.02,10.92,11.02,678500.0,9.5007,9.5877,9.5007,9.5877,678500.0
2012-12-12 11:00:00,11.02,11.02,10.97,10.97,205700.0,9.5877,9.5877,9.5442,9.5442,205700.0
2012-12-12 11:05:00,10.97,10.99,10.97,10.98,155800.0,9.5442,9.5616,9.5442,9.5529,155800.0
2012-12-12 11:10:00,10.98,10.99,10.96,10.98,188700.0,9.5529,9.5616,9.5355,9.5529,188700.0
2012-12-12 11:15:00,10.98,11.0,10.95,10.95,221500.0,9.5529,9.5703,9.5268,9.5268,221500.0
2012-12-12 11:20:00,10.95,10.97,10.94,10.94,316800.0,9.5268,9.5442,9.5181,9.5181,316800.0
2012-12-12 11:25:00,10.94,10.97,10.93,10.96,293300.0,9.5181,9.5442,9.5094,9.5355,293300.0
2012-12-12 11:30:00,10.96,10.99,10.96,10.98,200100.0,9.5355,9.5616,9.5355,9.5529,200100.0
2012-12-12 11:35:00,10.98,11.01,10.98,11.01,403800.0,9.5529,9.579,9.5529,9.579,403800.0
2012-12-12 11:40:00,11.01,11.05,10.96,11.04,459900.0,9.579,9.6138,9.5355,9.6051,459900.0
2012-12-12 11:45:00,11.05,11.05,11.02,11.03,192700.0,9.6138,9.6138,9.5877,9.5964,192700.0
2012-12-12 11:50:00,11.03,11.05,11.0,11.04,497700.0,9.5964,9.6138,9.5703,9.6051,497700.0
2012-12-12 11:55:00,11.05,11.05,11.03,11.04,179700.0,9.6138,9.6138,9.5964,9.6051,179700.0
2012-12-12 12:00:00,11.03,11.04,11.03,11.04,89100.0,9.5964,9.6051,9.5964,9.6051,89100.0
2012-12-12 12:05:00,11.04,11.04,11.03,11.04,66900.0,9.6051,9.6051,9.5964,9.6051,66900.0
2012-12-12 12:10:00,11.03,11.05,11.03,11.05,193800.0,9.5964,9.6138,9.5964,9.6138,193800.0
2012-12-12 12:15:00,11.05,11.05,11.04,11.05,71500.0,9.6138,9.6138,9.6051,9.6138,71500.0
2012-12-12 12:20:00,11.05,11.05,11.04,11.05,60700.0,9.6138,9.6138,9.6051,9.6138,60700.0
2012-12-12 12:25:00,11.06,11.09,11.04,11.04,233000.0,9.6225,9.6486,9.6051,9.6051,233000.0
2012-12-12 12:30:00,11.04,11.1,11.03,11.07,184200.0,9.6051,9.6573,9.5964,9.6312,184200.0
2012-12-12 12:35:00,11.07,11.08,11.06,11.06,166900.0,9.6312,9.6399,9.6225,9.6225,166900.0
2012-12-12 12:40:00,11.06,11.07,11.03,11.03,91600.0,9.6225,9.6312,9.5964,9.5964,91600.0
2012-12-12 12:45:00,11.03,11.04,11.0,11.03,317700.0,9.5964,9.6051,9.5703,9.5964,317700.0
2012-12-12 12:50:00,11.04,11.05,11.02,11.02,66800.0,9.6051,9.6138,9.5877,9.5877,66800.0
2012-12-12 12:55:00,11.02,11.03,10.96,10.97,156100.0,9.5877,9.5964,9.5355,9.5442,156100.0
2012-12-12 13:00:00,10.97,10.99,10.96,10.96,106900.0,9.5442,9.5616,9.5355,9.5355,106900.0
2012-12-12 13:05:00,10.97,10.98,10.96,10.96,32900.0,9.5442,9.5529,9.5355,9.5355,32900.0
2012-12-12 13:10:00,10.96,10.98,10.93,10.95,178800.0,9.5355,9.5529,9.5094,9.5268,178800.0
2012-12-12 13:15:00,10.95,10.95,10.94,10.94,15900.0,9.5268,9.5268,9.5181,9.5181,15900.0
2012-12-12 13:20:00,10.94,10.95,10.94,10.95,30900.0,9.5181,9.5268,9.5181,9.5268,30900.0
2012-12-12 13:25:00,10.95,10.95,10.9,10.94,200600.0,9.5268,9.5268,9.4833,9.5181,200600.0
2012-12-12 13:30:00,10.93,10.96,10.93,10.94,193200.0,9.5094,9.5355,9.5094,9.5181,193200.0
2012-12-12 13:35:00,10.94,10.96,10.94,10.95,70500.0,9.5181,9.5355,9.5181,9.5268,70500.0
2012-12-12 13:40:00,10.96,11.0,10.95,11.0,65300.0,9.5355,9.5703,9.5268,9.5703,65300.0
2012-12-12 13:45:00,11.0,11.0,10.98,11.0,78300.0,9.5703,9.5703,9.5529,9.5703,78300.0
2012-12-12 13:50:00,11.0,11.0,10.99,10.99,38000.0,9.5703,9.5703,9.5616,9.5616,38000.0
2012-12-12 13:55:00,10.99,11.0,10.99,10.99,44100.0,9.5616,9.5703,9.5616,9.5616,44100.0
2012-12-12 14:00:00,10.99,11.0,10.95,10.95,124200.0,9.5616,9.5703,9.5268,9.5268,124200.0
2012-12-12 14:05:00,10.95,10.98,10.94,10.96,104100.0,9.5268,9.5529,9.5181,9.5355,104100.0
2012-12-12 14:10:00,10.96,10.96,10.93,10.94,48800.0,9.5355,9.5355,9.5094,9.5181,48800.0
2012-12-12 14:15:00,10.94,10.95,10.92,10.92,52100.0,9.5181,9.5268,9.5007,9.5007,52100.0
2012-12-12 14:20:00,10.92,10.92,10.89,10.89,153300.0,9.5007,9.5007,9.4746,9.4746,153300.0
2012-12-12 14:25:00,10.89,10.9,10.83,10.83,226500.0,9.4746,9.4833,9.4224,9.4224,226500.0
2012-12-12 14:30:00,10.83,10.84,10.8,10.82,158600.0,9.4224,9.4311,9.3963,9.4137,158600.0
2012-12-12 14:35:00,10.81,10.82,10.79,10.8,114300.0,9.405,9.4137,9.3876,9.3963,114300.0
2012-12-12 14:40:00,10.8,10.81,10.76,10.76,175100.0,9.3963,9.405,9.3615,9.3615,175100.0
2012-12-12 14:45:00,10.77,10.77,10.71,10.72,275200.0,9.3702,9.3702,9.318,9.3267,275200.0
2012-12-12 14:50:00,10.72,10.72,10.67,10.69,201500.0,9.3267,9.3267,9.2832,9.3006,201500.0
2012-12-12 14:55:00,10.69,10.71,10.69,10.71,154700.0,9.3006,9.318,9.3006,9.318,154700.0
2012-12-12 15:00:00,10.71,10.73,10.7,10.7,239800.0,9.318,9.3354,9.3093,9.3093,239800.0
2012-12-12 15:05:00,10.71,10.71,10.7,10.7,76900.0,9.318,9.318,9.3093,9.3093,76900.0
2012-12-12 15:10:00,10.69,10.69,10.65,10.65,231500.0,9.3006,9.3006,9.2658,9.2658,231500.0
2012-12-12 15:15:00,10.66,10.7,10.64,10.7,231400.0,9.2745,9.3093,9.2571,9.3093,231400.0
2012-12-12 15:20:00,10.7,10.71,10.69,10.7,204000.0,9.3093,9.318,9.3006,9.3093,204000.0
2012-12-12 15:25:00,10.7,10.71,10.69,10.69,210200.0,9.3093,9.318,9.3006,9.3006,210200.0
2012-12-12 15:30:00,10.7,10.7,10.67,10.69,156500.0,9.3093,9.3093,9.2832,9.3006,156500.0
2012-12-12 15:35:00,10.69,10.7,10.68,10.69,184400.0,9.3006,9.3093,9.2919,9.3006,184400.0
2012-12-12 15:40:00,10.69,10.74,10.69,10.74,340700.0,9.3006,9.3441,9.3006,9.3441,340700.0
2012-12-12 15:45:00,10.73,10.74,10.69,10.7,433500.0,9.3354,9.3441,9.3006,9.3093,433500.0
2012-12-12 15:50:00,10.7,10.7,10.67,10.69,347400.0,9.3093,9.3093,9.2832,9.3006,347400.0
2012-12-12 15:55:00,10.68,10.72,10.68,10.71,547200.0,9.2919,9.3267,9.2919,9.318,547200.0
2012-12-13 09:30:00,10.87,11.04,10.8,11.04,499500.0,9.4572,9.6051,9.3963,9.6051,499500.0
2012-12-13 09:35:00,11.04,11.28,11.0,11.2,1417100.0,9.6051,9.8139,9.5703,9.7443,1417100.0
2012-12-13 09:40:00,11.2,11.25,11.12,11.14,988100.0,9.7443,9.7878,9.6747,9.6921,988100.0
2012-12-13 09:45:00,11.15,11.19,11.1,11.19,526900.0,9.7008,9.7356,9.6573,9.7356,526900.0
2012-12-13 09:50:00,11.19,11.2,11.07,11.1,761200.0,9.7356,9.7443,9.6312,9.6573,761200.0
2012-12-13 09:55:00,11.1,11.1,11.0,11.07,675100.0,9.6573,9.6573,9.5703,9.6312,675100.0
2012-12-13 10:00:00,11.08,11.08,11.04,11.06,233300.0,9.6399,9.6399,9.6051,9.6225,233300.0
2012-12-13 10:05:00,11.07,11.14,11.07,11.07,289900.0,9.6312,9.6921,9.6312,9.6312,289900.0
2012-12-13 10:10:00,11.08,11.12,11.07,11.1,341200.0,9.6399,9.6747,9.6312,9.6573,341200.0
2012-12-13 10:15:00,11.1,11.13,11.08,11.12,401800.0,9.6573,9.6834,9.6399,9.6747,401800.0
2012-12-13 10:20:00,11.12,11.18,11.1,11.14,484600.0,9.6747,9.7269,9.6573,9.6921,484600.0
2012-12-13 10:25:00,11.15,11.2,11.14,11.17,492200.0,9.7008,9.7443,9.6921,9.7182,492200.0
2012-12-13 10:30:00,11.17,11.2,11.17,11.19,149400.0,9.7182,9.7443,9.7182,9.7356,149400.0
2012-12-13 10:35:00,11.19,11.19,11.17,11.17,267400.0,9.7356,9.7356,9.7182,9.7182,267400.0
2012-12-13 10:40:00,11.17,11.18,11.1,11.1,346800.0,9.7182,9.7269,9.6573,9.6573,346800.0
2012-12-13 10:45:00,11.11,11.13,11.08,11.1,315900.0,9.666,9.6834,9.6399,9.6573,315900.0
2012-12-13 10:50:00,11.1,11.1,11.08,11.09,199700.0,9.6573,9.6573,9.6399,9.6486,199700.0
2012-12-13 10:55:00,11.08,11.1,11.08,11.1,108200.0,9.6399,9.6573,9.6399,9.6573,108200.0
2012-12-13 11:00:00,11.1,11.11,11.09,11.1,175900.0,9.6573,9.666,9.6486,9.6573,175900.0
2012-12-13 11:05:00,11.1,11.1,11.09,11.1,146900.0,9.6573,9.6573,9.6486,9.6573,146900.0
2012-12-13 11:10:00,11.1,11.14,11.09,11.1,117200.0,9.6573,9.6921,9.6486,9.6573,117200.0
2012-12-13 11:15:00,11.1,11.11,11.09,11.1,69100.0,9.6573,9.666,9.6486,9.6573,69100.0
2012-12-13 11:20:00,11.09,11.1,11.09,11.1,55500.0,9.6486,9.6573,9.6486,9.6573,55500.0
2012-12-13 11:25:00,11.1,11.12,11.09,11.12,85900.0,9.6573,9.6747,9.6486,9.6747,85900.0
2012-12-13 11:30:00,11.12,11.12,11.06,11.1,129300.0,9.6747,9.6747,9.6225,9.6573,129300.0
2012-12-13 11:35:00,11.1,11.12,11.09,11.11,240000.0,9.6573,9.6747,9.6486,9.666,240000.0
2012-12-13 11:40:00,11.11,11.15,11.11,11.14,259400.0,9.666,9.7008,9.666,9.6921,259400.0
2012-12-13 11:45:00,11.14,11.15,11.13,11.13,86100.0,9.6921,9.7008,9.6834,9.6834,86100.0
2012-12-13 11:50:00,11.14,11.18,11.13,11.14,196500.0,9.6921,9.7269,9.6834,9.6921,196500.0
2012-12-13 11:55:00,11.14,11.16,11.14,11.14,192500.0,9.6921,9.7095,9.6921,9.6921,192500.0
2012-12-13 12:00:00,11.15,11.19,11.15,11.17,224000.0,9.7008,9.7356,9.7008,9.7182,224000.0
2012-12-13 12:05:00,11.17,11.17,11.15,11.16,113700.0,9.7182,9.7182,9.7008,9.7095,113700.0
2012-12-13 12:10:00,11.16,11.16,11.14,11.15,206100.0,9.7095,9.7095,9.6921,9.7008,206100.0
2012-12-13 12:15:00,11.15,11.16,11.14,11.15,328700.0,9.7008,9.7095,9.6921,9.7008,328700.0
2012-12-13 12:20:00,11.15,11.15,11.12,11.14,291900.0,9.7008,9.7008,9.6747,9.6921,291900.0
2012-12-13 12:25:00,11.14,11.15,11.13,11.13,121100.0,9.6921,9.7008,9.6834,9.6834,121100.0
2012-12-13 12:30:00,11.13,11.15,11.12,11.13,136300.0,9.6834,9.7008,9.6747,9.6834,136300.0
2012-12-13 12:35:00,11.13,11.14,11.13,11.14,50100.0,9.6834,9.6921,9.6834,9.6921,50100.0
2012-12-13 12:40:00,11.14,11.14,11.07,11.09,205900.0,9.6921,9.6921,9.6312,9.6486,205900.0
2012-12-13 12:45:00,11.09,11.1,11.06,11.06,282200.0,9.6486,9.6573,9.6225,9.6225,282200.0
2012-12-13 12:50:00,11.07,11.08,11.02,11.05,411900.0,9.6312,9.6399,9.5877,9.6138,411900.0
2012-12-13 12:55:00,11.05,11.05,11.04,11.05,26800.0,9.6138,9.6138,9.6051,9.6138,26800.0
2012-12-13 13:00:00,11.05,11.07,11.02,11.07,164500.0,9.6138,9.6312,9.5877,9.6312,164500.0
2012-12-13 13:05:00,11.07,11.07,11.06,11.07,29000.0,9.6312,9.6312,9.6225,9.6312,29000.0
2012-12-13 13:10:00,11.07,11.1,11.06,11.1,78700.0,9.6312,9.6573,9.6225,9.6573,78700.0
2012-12-13 13:15:00,11.1,11.12,11.1,11.1,152200.0,9.6573,9.6747,9.6573,9.6573,152200.0
2012-12-13 13:20:00,11.1,11.14,11.1,11.14,83700.0,9.6573,9.6921,9.6573,9.6921,83700.0
2012-12-13 13:25:00,11.14,11.15,11.13,11.15,40800.0,9.6921,9.7008,9.6834,9.7008,40800.0
2012-12-13 13:30:00,11.15,11.15,11.11,11.11,116400.0,9.7008,9.7008,9.666,9.666,116400.0
2012-12-13 13:35:00,11.12,11.12,11.07,11.08,145800.0,9.6747,9.6747,9.6312,9.6399,145800.0
2012-12-13 13:40:00,11.08,11.1,11.07,11.1,79600.0,9.6399,9.6573,9.6312,9.6573,79600.0
2012-12-13 13:45:00,11.1,11.11,11.09,11.09,95600.0,9.6573,9.666,9.6486,9.6486,95600.0
2012-12-13 13:50:00,11.09,11.1,11.09,11.1,54300.0,9.6486,9.6573,9.6486,9.6573,54300.0
2012-12-13 13:55:00,11.1,11.13,11.09,11.12,136000.0,9.6573,9.6834,9.6486,9.6747,136000.0
2012-12-13 14:00:00,11.13,11.17,11.12,11.13,234300.0,9.6834,9.7182,9.6747,9.6834,234300.0
2012-12-13 14:05:00,11.13,11.16,11.13,11.14,261300.0,9.6834,9.7095,9.6834,9.6921,261300.0
2012-12-13 14:10:00,11.14,11.15,11.14,11.15,118400.0,9.6921,9.7008,9.6921,9.7008,118400.0
2012-12-13 14:15:00,11.15,11.17,11.12,11.13,138200.0,9.7008,9.7182,9.6747,9.6834,138200.0
2012-12-13 14:20:00,11.13,11.15,11.13,11.15,70200.0,9.6834,9.7008,9.6834,9.7008,70200.0
2012-12-13 14:25:00,11.15,11.15,11.14,11.15,47500.0,9.7008,9.7008,9.6921,9.7008,47500.0
2012-12-13 14:30:00,11.15,11.15,11.14,11.15,73200.0,9.7008,9.7008,9.6921,9.7008,73200.0
2012-12-13 14:35:00,11.15,11.15,11.12,11.13,154000.0,9.7008,9.7008,9.6747,9.6834,154000.0
2012-12-13 14:40:00,11.13,11.14,11.12,11.14,213200.0,9.6834,9.6921,9.6747,9.6921,213200.0
2012-12-13 14:45:00,11.14,11.15,11.13,11.15,216400.0,9.6921,9.7008,9.6834,9.7008,216400.0
2012-12-13 14:50:00,11.15,11.15,11.13,11.15,83300.0,9.7008,9.7008,9.6834,9.7008,83300.0
2012-12-13 14:55:00,11.15,11.17,11.14,11.15,224000.0,9.7008,9.7182,9.6921,9.7008,224000.0
2012-12-13 15:00:00,11.15,11.15,11.13,11.14,118600.0,9.7008,9.7008,9.6834,9.6921,118600.0
2012-12-13 15:05:00,11.15,11.16,11.14,11.16,150900.0,9.7008,9.7095,9.6921,9.7095,150900.0
2012-12-13 15:10:00,11.16,11.16,11.15,11.16,95600.0,9.7095,9.7095,9.7008,9.7095,95600.0
2012-12-13 15:15:00,11.16,11.19,11.15,11.18,200000.0,9.7095,9.7356,9.7008,9.7269,200000.0
2012-12-13 15:20:00,11.18,11.19,11.16,11.18,157100.0,9.7269,9.7356,9.7095,9.7269,157100.0
2012-12-13 15:25:00,11.18,11.2,11.15,11.2,211700.0,9.7269,9.7443,9.7008,9.7443,211700.0
2012-12-13 15:30:00,11.2,11.24,11.19,11.2,247300.0,9.7443,9.7791,9.7356,9.7443,247300.0
2012-12-13 15:35:00,11.2,11.25,11.2,11.23,294600.0,9.7443,9.7878,9.7443,9.7704,294600.0
2012-12-13 15:40:00,11.23,11.25,11.23,11.25,295600.0,9.7704,9.7878,9.7704,9.7878,295600.0
2012-12-13 15:45:00,11.25,11.25,11.24,11.25,336100.0,9.7878,9.7878,9.7791,9.7878,336100.0
2012-12-13 15:50:00,11.24,11.3,11.24,11.27,884900.0,9.7791,9.8313,9.7791,9.8052,884900.0
2012-12-13 15:55:00,11.27,11.29,11.26,11.29,730000.0,9.8052,9.8226,9.7965,9.8226,730000.0
2012-12-14 09:30:00,11.27,11.35,11.16,11.18,354700.0,9.8052,9.8748,9.7095,9.7269,354700.0
2012-12-14 09:35:00,11.18,11.24,11.17,11.21,222400.0,9.7269,9.7791,9.7182,9.753,222400.0
2012-12-14 09:40:00,11.22,11.39,11.21,11.33,416400.0,9.7617,9.9096,9.753,9.8574,416400.0
2012-12-14 09:45:00,11.33,11.4,11.32,11.37,236800.0,9.8574,9.9183,9.8487,9.8922,236800.0
2012-12-14 09:50:00,11.37,11.39,11.29,11.36,382300.0,9.8922,9.9096,9.8226,9.8835,382300.0
2012-12-14 09:55:00,11.36,11.39,11.31,11.33,223600.0,9.8835,9.9096,9.84,9.8574,223600.0
2012-12-14 10:00:00,11.32,11.37,11.26,11.37,385800.0,9.8487,9.8922,9.7965,9.8922,385800.0
2012-12-14 10:05:00,11.37,11.4,11.29,11.3,387100.0,9.8922,9.9183,9.8226,9.8313,387100.0
2012-12-14 10:10:00,11.3,11.31,11.23,11.25,296200.0,9.8313,9.84,9.7704,9.7878,296200.0
2012-12-14 10:15:00,11.26,11.26,11.18,11.19,220800.0,9.7965,9.7965,9.7269,9.7356,220800.0
2012-12-14 10:20:00,11.19,11.23,11.12,11.23,200000.0,9.7356,9.7704,9.6747,9.7704,200000.0
2012-12-14 10:25:00,11.23,11.3,11.22,11.29,49500.0,9.7704,9.8313,9.7617,9.8226,49500.0
2012-12-14 10:30:00,11.28,11.3,11.26,11.27,130200.0,9.8139,9.8313,9.7965,9.8052,130200.0
2012-12-14 10:35:00,11.27,11.29,11.26,11.28,160400.0,9.8052,9.8226,9.7965,9.8139,160400.0
2012-12-14 10:40:00,11.28,11.29,11.24,11.26,157200.0,9.8139,9.8226,9.7791,9.7965,157200.0
2012-12-14 10:45:00,11.25,11.28,11.25,11.28,28400.0,9.7878,9.8139,9.7878,9.8139,28400.0
2012-12-14 10:50:00,11.27,11.3,11.26,11.27,120200.0,9.8052,9.8313,9.7965,9.8052,120200.0
2012-12-14 10:55:00,11.27,11.3,11.26,11.29,240300.0,9.8052,9.8313,9.7965,9.8226,240300.0
2012-12-14 11:00:00,11.28,11.31,11.27,11.29,398700.0,9.8139,9.84,9.8052,9.8226,398700.0
2012-12-14 11:05:00,11.29,11.32,11.29,11.32,367700.0,9.8226,9.8487,9.8226,9.8487,367700.0
2012-12-14 11:10:00,11.32,11.34,11.3,11.33,178100.0,9.8487,9.8661,9.8313,9.8574,178100.0
2012-12-14 11:15:00,11.33,11.34,11.32,11.34,117700.0,9.8574,9.8661,9.8487,9.8661,117700.0
2012-12-14 11:20:00,11.34,11.36,11.33,11.36,126400.0,9.8661,9.8835,9.8574,9.8835,126400.0
2012-12-14 11:25:00,11.36,11.37,11.32,11.33,134800.0,9.8835,9.8922,9.8487,9.8574,134800.0
2012-12-14 11:30:00,11.33,11.36,11.33,11.36,68200.0,9.8574,9.8835,9.8574,9.8835,68200.0
2012-12-14 11:35:00,11.35,11.36,11.35,11.36,75600.0,9.8748,9.8835,9.8748,9.8835,75600.0
2012-12-14 11:40:00,11.35,11.43,11.35,11.4,274000.0,9.8748,9.9444,9.8748,9.9183,274000.0
2012-12-14 11:45:00,11.4,11.42,11.39,11.4,139700.0,9.9183,9.9357,9.9096,9.9183,139700.0
2012-12-14 11:50:00,11.39,11.4,11.39,11.4,19400.0,9.9096,9.9183,9.9096,9.9183,19400.0
2012-12-14 11:55:00,11.4,11.41,11.39,11.4,101400.0,9.9183,9.927,9.9096,9.9183,101400.0
2012-12-14 12:00:00,11.4,11.4,11.35,11.36,262000.0,9.9183,9.9183,9.8748,9.8835,262000.0
2012-12-14 12:05:00,11.36,11.36,11.33,11.34,103900.0,9.8835,9.8835,9.8574,9.8661,103900.0
2012-12-14 12:10:00,11.33,11.35,11.31,11.34,179900.0,9.8574,9.8748,9.84,9.8661,179900.0
2012-12-14 12:15:00,11.34,11.35,11.33,11.34,48200.0,9.8661,9.8748,9.8574,9.8661,48200.0
2012-12-14 12:20:00,11.33,11.34,11.32,11.33,98300.0,9.8574,9.8661,9.8487,9.8574,98300.0
2012-12-14 12:25:00,11.32,11.35,11.32,11.35,97800.0,9.8487,9.8748,9.8487,9.8748,97800.0
2012-12-14 12:30:00,11.35,11.35,11.32,11.34,64400.0,9.8748,9.8748,9.8487,9.8661,64400.0
2012-12-14 12:35:00,11.34,11.34,11.33,11.33,18100.0,9.8661,9.8661,9.8574,9.8574,18100.0
2012-12-14 12:40:00,11.33,11.35,11.33,11.34,104100.0,9.8574,9.8748,9.8574,9.8661,104100.0
2012-12-14 12:45:00,11.34,11.35,11.33,11.34,17900.0,9.8661,9.8748,9.8574,9.8661,17900.0
2012-12-14 12:50:00,11.33,11.34,11.33,11.34,14800.0,9.8574,9.8661,9.8574,9.8661,14800.0
2012-12-14 12:55:00,11.34,11.34,11.33,11.34,49000.0,9.8661,9.8661,9.8574,9.8661,49000.0
2012-12-14 13:00:00,11.34,11.35,11.33,11.33,100900.0,9.8661,9.8748,9.8574,9.8574,100900.0
2012-12-14 13:05:00,11.34,11.34,11.33,11.34,9400.0,9.8661,9.8661,9.8574,9.8661,9400.0
2012-12-14 13:10:00,11.34,11.35,11.32,11.33,138100.0,9.8661,9.8748,9.8487,9.8574,138100.0
2012-12-14 13:15:00,11.34,11.34,11.32,11.33,80700.0,9.8661,9.8661,9.8487,9.8574,80700.0
2012-12-14 13:20:00,11.33,11.33,11.32,11.33,32700.0,9.8574,9.8574,9.8487,9.8574,32700.0
2012-12-14 13:25:00,11.33,11.33,11.32,11.33,11800.0,9.8574,9.8574,9.8487,9.8574,11800.0
2012-12-14 13:30:00,11.33,11.35,11.32,11.35,39300.0,9.8574,9.8748,9.8487,9.8748,39300.0
2012-12-14 13:35:00,11.35,11.35,11.34,11.35,13600.0,9.8748,9.8748,9.8661,9.8748,13600.0
2012-12-14 13:40:00,11.35,11.35,11.34,11.35,27500.0,9.8748,9.8748,9.8661,9.8748,27500.0
2012-12-14 13:45:00,11.35,11.36,11.34,11.35,159600.0,9.8748,9.8835,9.8661,9.8748,159600.0
2012-12-14 13:50:00,11.35,11.36,11.32,11.32,59800.0,9.8748,9.8835,9.8487,9.8487,59800.0
2012-12-14 13:55:00,11.32,11.35,11.32,11.35,44500.0,9.8487,9.8748,9.8487,9.8748,44500.0
2012-12-14 14:00:00,11.35,11.35,11.34,11.34,12000.0,9.8748,9.8748,9.8661,9.8661,12000.0
2012-12-14 14:05:00,11.35,11.35,11.33,11.34,80500.0,9.8748,9.8748,9.8574,9.8661,80500.0
2012-12-14 14:10:00,11.34,11.36,11.34,11.35,70400.0,9.8661,9.8835,9.8661,9.8748,70400.0
2012-12-14 14:15:00,11.35,11.36,11.34,11.35,77000.0,9.8748,9.8835,9.8661,9.8748,77000.0
2012-12-14 14:20:00,11.34,11.35,11.34,11.35,15600.0,9.8661,9.8748,9.8661,9.8748,15600.0
2012-12-14 14:25:00,11.35,11.35,11.34,11.35,12300.0,9.8748,9.8748,9.8661,9.8748,12300.0
2012-12-14 14:30:00,11.35,11.36,11.34,11.34,184000.0,9.8748,9.8835,9.8661,9.8661,184000.0
2012-12-14 14:35:00,11.35,11.35,11.34,11.35,44300.0,9.8748,9.8748,9.8661,9.8748,44300.0
2012-12-14 14:40:00,11.35,11.35,11.34,11.35,47200.0,9.8748,9.8748,9.8661,9.8748,47200.0
2012-12-14 14:45:00,11.34,11.35,11.34,11.34,58600.0,9.8661,9.8748,9.8661,9.8661,58600.0
2012-12-14 14:50:00,11.35,11.36,11.34,11.36,66200.0,9.8748,9.8835,9.8661,9.8835,66200.0
2012-12-14 14:55:00,11.36,11.36,11.34,11.35,63700.0,9.8835,9.8835,9.8661,9.8748,63700.0
2012-12-14 15:00:00,11.34,11.35,11.33,11.34,41700.0,9.8661,9.8748,9.8574,9.8661,41700.0
2012-12-14 15:05:00,11.34,11.34,11.33,11.34,49400.0,9.8661,9.8661,9.8574,9.8661,49400.0
2012-12-14 15:10:00,11.34,11.34,11.28,11.29,281700.0,9.8661,9.8661,9.8139,9.8226,281700.0
2012-12-14 15:15:00,11.28,11.31,11.27,11.31,202800.0,9.8139,9.84,9.8052,9.84,202800.0
2012-12-14 15:20:00,11.3,11.33,11.3,11.32,163800.0,9.8313,9.8574,9.8313,9.8487,163800.0
2012-12-14 15:25:00,11.32,11.36,11.32,11.34,229900.0,9.8487,9.8835,9.8487,9.8661,229900.0
2012-12-14 15:30:00,11.34,11.36,11.33,11.35,207200.0,9.8661,9.8835,9.8574,9.8748,207200.0
2012-12-14 15:35:00,11.34,11.36,11.33,11.34,210200.0,9.8661,9.8835,9.8574,9.8661,210200.0
2012-12-14 15:40:00,11.34,11.34,11.31,11.33,160500.0,9.8661,9.8661,9.84,9.8574,160500.0
2012-12-14 15:45:00,11.34,11.34,11.27,11.27,251900.0,9.8661,9.8661,9.8052,9.8052,251900.0
2012-12-14 15:50:00,11.27,11.28,11.24,11.25,244200.0,9.8052,9.8139,9.7791,9.7878,244200.0
2012-12-14 15:55:00,11.25,11.25,11.21,11.21,681700.0,9.7878,9.7878,9.753,9.753,681700.0
2012-12-17 09:30:00,11.48,11.73,11.43,11.72,1219900.0,9.9879,10.2054,9.9444,10.1967,1219900.0
2012-12-17 09:35:00,11.71,11.75,11.52,11.54,764900.0,10.188,10.2228,10.0227,10.0401,764900.0
2012-12-17 09:40:00,11.54,11.57,11.38,11.46,861700.0,10.0401,10.0662,9.9009,9.9705,861700.0
2012-12-17 09:45:00,11.46,11.54,11.45,11.5,497700.0,9.9705,10.0401,9.9618,10.0053,497700.0
2012-12-17 09:50:00,11.5,11.5,11.42,11.47,235900.0,10.0053,10.0053,9.9357,9.9792,235900.0
2012-12-17 09:55:00,11.48,11.51,11.45,11.45,283800.0,9.9879,10.014,9.9618,9.9618,283800.0
2012-12-17 10:00:00,11.45,11.49,11.45,11.48,119300.0,9.9618,9.9966,9.9618,9.9879,119300.0
2012-12-17 10:05:00,11.48,11.5,11.45,11.46,349400.0,9.9879,10.0053,9.9618,9.9705,349400.0
2012-12-17 10:10:00,11.46,11.48,11.39,11.42,260600.0,9.9705,9.9879,9.9096,9.9357,260600.0
2012-12-17 10:15:00,11.42,11.43,11.4,11.43,109600.0,9.9357,9.9444,9.9183,9.9444,109600.0
2012-12-17 10:20:00,11.42,11.43,11.38,11.38,242000.0,9.9357,9.9444,9.9009,9.9009,242000.0
2012-12-17 10:25:00,11.38,11.4,11.35,11.4,260600.0,9.9009,9.9183,9.8748,9.9183,260600.0
2012-12-17 10:30:00,11.4,11.4,11.38,11.38,411000.0,9.9183,9.9183,9.9009,9.9009,411000.0
2012-12-17 10:35:00,11.39,11.4,11.38,11.38,330900.0,9.9096,9.9183,9.9009,9.9009,330900.0
2012-12-17 10:40:00,11.39,11.39,11.36,11.36,106900.0,9.9096,9.9096,9.8835,9.8835,106900.0
2012-12-17 10:45:00,11.37,11.38,11.36,11.37,117300.0,9.8922,9.9009,9.8835,9.8922,117300.0
2012-12-17 10:50:00,11.37,11.38,11.36,11.38,33900.0,9.8922,9.9009,9.8835,9.9009,33900.0
2012-12-17 10:55:00,11.37,11.38,11.37,11.38,50100.0,9.8922,9.9009,9.8922,9.9009,50100.0
2012-12-17 11:00:00,11.37,11.4,11.36,11.37,240000.0,9.8922,9.9183,9.8835,9.8922,240000.0
2012-12-17 11:05:00,11.37,11.38,11.34,11.36,400000.0,9.8922,9.9009,9.8661,9.8835,400000.0
2012-12-17 11:10:00,11.36,11.36,11.3,11.34,440000.0,9.8835,9.8835,9.8313,9.8661,440000.0
2012-12-17 11:15:00,11.32,11.33,11.29,11.32,498900.0,9.8487,9.8574,9.8226,9.8487,498900.0
2012-12-17 11:20:00,11.32,11.33,11.24,11.26,452100.0,9.8487,9.8574,9.7791,9.7965,452100.0
2012-12-17 11:25:00,11.27,11.27,11.23,11.26,386200.0,9.8052,9.8052,9.7704,9.7965,386200.0
2012-12-17 11:30:00,11.26,11.26,11.25,11.25,153300.0,9.7965,9.7965,9.7878,9.7878,153300.0
2012-12-17 11:35:00,11.25,11.26,11.21,11.21,163900.0,9.7878,9.7965,9.753,9.753,163900.0
2012-12-17 11:40:00,11.21,11.24,11.19,11.24,473700.0,9.753,9.7791,9.7356,9.7791,473700.0
2012-12-17 11:45:00,11.24,11.29,11.23,11.29,247600.0,9.7791,9.8226,9.7704,9.8226,247600.0
2012-12-17 11:50:00,11.29,11.31,11.27,11.3,238600.0,9.8226,9.84,9.8052,9.8313,238600.0
2012-12-17 11:55:00,11.29,11.32,11.29,11.32,133900.0,9.8226,9.8487,9.8226,9.8487,133900.0
2012-12-17 12:00:00,11.32,11.35,11.31,11.35,92400.0,9.8487,9.8748,9.84,9.8748,92400.0
2012-12-17 12:05:00,11.35,11.4,11.34,11.4,108100.0,9.8748,9.9183,9.8661,9.9183,108100.0
2012-12-17 12:10:00,11.4,11.4,11.38,11.38,170400.0,9.9183,9.9183,9.9009,9.9009,170400.0
2012-12-17 12:15:00,11.38,11.4,11.38,11.4,98700.0,9.9009,9.9183,9.9009,9.9183,98700.0
2012-12-17 12:20:00,11.4,11.4,11.39,11.4,168100.0,9.9183,9.9183,9.9096,9.9183,168100.0
2012-12-17 12:25:00,11.39,11.4,11.39,11.39,17200.0,9.9096,9.9183,9.9096,9.9096,17200.0
2012-12-17 12:30:00,11.4,11.4,11.39,11.39,21200.0,9.9183,9.9183,9.9096,9.9096,21200.0
2012-12-17 12:35:00,11.39,11.4,11.35,11.35,78600.0,9.9096,9.9183,9.8748,9.8748,78600.0
2012-12-17 12:40:00,11.35,11.36,11.34,11.34,17500.0,9.8748,9.8835,9.8661,9.8661,17500.0
2012-12-17 12:45:00,11.34,11.35,11.34,11.35,37000.0,9.8661,9.8748,9.8661,9.8748,37000.0
2012-12-17 12:50:00,11.35,11.35,11.34,11.35,91900.0,9.8748,9.8748,9.8661,9.8748,91900.0
2012-12-17 12:55:00,11.34,11.35,11.32,11.32,75900.0,9.8661,9.8748,9.8487,9.8487,75900.0
2012-12-17 13:00:00,11.33,11.39,11.32,11.38,205300.0,9.8574,9.9096,9.8487,9.9009,205300.0
2012-12-17 13:05:00,11.39,11.4,11.38,11.4,22600.0,9.9096,9.9183,9.9009,9.9183,22600.0
2012-12-17 13:10:00,11.4,11.4,11.39,11.4,55500.0,9.9183,9.9183,9.9096,9.9183,55500.0
2012-12-17 13:15:00,11.4,11.4,11.39,11.4,35900.0,9.9183,9.9183,9.9096,9.9183,35900.0
2012-12-17 13:20:00,11.4,11.4,11.39,11.39,34600.0,9.9183,9.9183,9.9096,9.9096,34600.0
2012-12-17 13:25:00,11.39,11.4,11.38,11.38,98400.0,9.9096,9.9183,9.9009,9.9009,98400.0
2012-12-17 13:30:00,11.38,11.4,11.38,11.39,159100.0,9.9009,9.9183,9.9009,9.9096,159100.0
2012-12-17 13:35:00,11.39,11.4,11.38,11.4,33400.0,9.9096,9.9183,9.9009,9.9183,33400.0
2012-12-17 13:40:00,11.39,11.4,11.39,11.39,46100.0,9.9096,9.9183,9.9096,9.9096,46100.0
2012-12-17 13:45:00,11.4,11.43,11.39,11.43,317300.0,9.9183,9.9444,9.9096,9.9444,317300.0
2012-12-17 13:50:00,11.43,11.44,11.41,11.42,253600.0,9.9444,9.9531,9.927,9.9357,253600.0
2012-12-17 13:55:00,11.42,11.42,11.39,11.4,62600.0,9.9357,9.9357,9.9096,9.9183,62600.0
2012-12-17 14:00:00,11.4,11.41,11.39,11.4,124600.0,9.9183,9.927,9.9096,9.9183,124600.0
2012-12-17 14:05:00,11.4,11.4,11.35,11.35,254600.0,9.9183,9.9183,9.8748,9.8748,254600.0
2012-12-17 14:10:00,11.36,11.37,11.34,11.36,165700.0,9.8835,9.8922,9.8661,9.8835,165700.0
2012-12-17 14:15:00,11.36,11.37,11.33,11.33,32200.0,9.8835,9.8922,9.8574,9.8574,32200.0
2012-12-17 14:20:00,11.33,11.34,11.32,11.34,53100.0,9.8574,9.8661,9.8487,9.8661,53100.0
2012-12-17 14:25:00,11.34,11.34,11.3,11.3,166000.0,9.8661,9.8661,9.8313,9.8313,166000.0
2012-12-17 14:30:00,11.3,11.31,11.29,11.29,312900.0,9.8313,9.84,9.8226,9.8226,312900.0
2012-12-17 14:35:00,11.3,11.31,11.28,11.29,482600.0,9.8313,9.84,9.8139,9.8226,482600.0
2012-12-17 14:40:00,11.29,11.33,11.29,11.3,126700.0,9.8226,9.8574,9.8226,9.8313,126700.0
2012-12-17 14:45:00,11.3,11.31,11.25,11.26,411700.0,9.8313,9.84,9.7878,9.7965,411700.0
2012-12-17 14:50:00,11.26,11.29,11.25,11.28,126100.0,9.7965,9.8226,9.7878,9.8139,126100.0
2012-12-17 14:55:00,11.27,11.31,11.27,11.3,296800.0,9.8052,9.84,9.8052,9.8313,296800.0
2012-12-17 15:00:00,11.3,11.3,11.28,11.29,106800.0,9.8313,9.8313,9.8139,9.8226,106800.0
2012-12-17 15:05:00,11.28,11.3,11.27,11.28,186400.0,9.8139,9.8313,9.8052,9.8139,186400.0
2012-12-17 15:10:00,11.28,11.29,11.25,11.25,239500.0,9.8139,9.8226,9.7878,9.7878,239500.0
2012-12-17 15:15:00,11.25,11.26,11.21,11.24,481400.0,9.7878,9.7965,9.753,9.7791,481400.0
2012-12-17 15:20:00,11.24,11.24,11.2,11.21,316400.0,9.7791,9.7791,9.7443,9.753,316400.0
2012-12-17 15:25:00,11.21,11.21,11.16,11.19,429500.0,9.753,9.753,9.7095,9.7356,429500.0
2012-12-17 15:30:00,11.2,11.26,11.19,11.25,279000.0,9.7443,9.7965,9.7356,9.7878,279000.0
2012-12-17 15:35:00,11.24,11.26,11.2,11.24,429000.0,9.7791,9.7965,9.7443,9.7791,429000.0
2012-12-17 15:40:00,11.24,11.25,11.22,11.25,293700.0,9.7791,9.7878,9.7617,9.7878,293700.0
2012-12-17 15:45:00,11.25,11.25,11.21,11.24,275400.0,9.7878,9.7878,9.753,9.7791,275400.0
2012-12-17 15:50:00,11.24,11.24,11.2,11.21,424100.0,9.7791,9.7791,9.7443,9.753,424100.0
2012-12-17 15:55:00,11.21,11.24,11.21,11.23,478500.0,9.753,9.7791,9.753,9.7704,478500.0
2012-12-18 09:30:00,11.26,11.33,11.2,11.32,264300.0,9.7965,9.8574,9.7443,9.8487,264300.0
2012-12-18 09:35:00,11.32,11.34,11.25,11.26,222500.0,9.8487,9.8661,9.7878,9.7965,222500.0
2012-12-18 09:40:00,11.26,11.33,11.25,11.32,188500.0,9.7965,9.8574,9.7878,9.8487,188500.0
2012-12-18 09:45:00,11.31,11.33,11.3,11.32,209800.0,9.84,9.8574,9.8313,9.8487,209800.0
2012-12-18 09:50:00,11.32,11.34,11.32,11.33,133000.0,9.8487,9.8661,9.8487,9.8574,133000.0
2012-12-18 09:55:00,11.33,11.33,11.3,11.32,304400.0,9.8574,9.8574,9.8313,9.8487,304400.0
2012-12-18 10:00:00,11.32,11.32,11.29,11.31,236600.0,9.8487,9.8487,9.8226,9.84,236600.0
2012-12-18 10:05:00,11.31,11.32,11.29,11.31,123400.0,9.84,9.8487,9.8226,9.84,123400.0
2012-12-18 10:10:00,11.31,11.37,11.3,11.36,398700.0,9.84,9.8922,9.8313,9.8835,398700.0
2012-12-18 10:15:00,11.36,11.45,11.36,11.43,365600.0,9.8835,9.9618,9.8835,9.9444,365600.0
2012-12-18 10:20:00,11.43,11.43,11.36,11.37,214500.0,9.9444,9.9444,9.8835,9.8922,214500.0
2012-12-18 10:25:00,11.36,11.4,11.36,11.39,236900.0,9.8835,9.9183,9.8835,9.9096,236900.0
2012-12-18 10:30:00,11.39,11.44,11.38,11.44,129700.0,9.9096,9.9531,9.9009,9.9531,129700.0
2012-12-18 10:35:00,11.44,11.44,11.38,11.42,369100.0,9.9531,9.9531,9.9009,9.9357,369100.0
2012-12-18 10:40:00,11.41,11.43,11.4,11.43,156300.0,9.927,9.9444,9.9183,9.9444,156300.0
2012-12-18 10:45:00,11.43,11.45,11.42,11.42,180100.0,9.9444,9.9618,9.9357,9.9357,180100.0
2012-12-18 10:50:00,11.42,11.48,11.42,11.47,502400.0,9.9357,9.9879,9.9357,9.9792,502400.0
2012-12-18 10:55:00,11.46,11.5,11.45,11.47,177000.0,9.9705,10.0053,9.9618,9.9792,177000.0
2012-12-18 11:00:00,11.48,11.53,11.48,11.53,472000.0,9.9879,10.0314,9.9879,10.0314,472000.0
2012-12-18 11:05:00,11.52,11.54,11.5,11.51,438700.0,10.0227,10.0401,10.0053,10.014,438700.0
2012-12-18 11:10:00,11.5,11.57,11.5,11.57,262600.0,10.0053,10.0662,10.0053,10.0662,262600.0
2012-12-18 11:15:00,11.57,11.61,11.54,11.6,319200.0,10.0662,10.101,10.0401,10.0923,319200.0
2012-12-18 11:20:00,11.6,11.61,11.54,11.57,179400.0,10.0923,10.101,10.0401,10.0662,179400.0
2012-12-18 11:25:00,11.56,11.59,11.55,11.56,153800.0,10.0575,10.0836,10.0488,10.0575,153800.0
2012-12-18 11:30:00,11.56,11.61,11.55,11.59,557200.0,10.0575,10.101,10.0488,10.0836,557200.0
2012-12-18 11:35:00,11.59,11.59,11.55,11.56,320000.0,10.0836,10.0836,10.0488,10.0575,320000.0
2012-12-18 11:40:00,11.57,11.58,11.54,11.55,403400.0,10.0662,10.0749,10.0401,10.0488,403400.0
2012-12-18 11:45:00,11.56,11.58,11.55,11.57,98300.0,10.0575,10.0749,10.0488,10.0662,98300.0
2012-12-18 11:50:00,11.58,11.58,11.55,11.57,72500.0,10.0749,10.0749,10.0488,10.0662,72500.0
2012-12-18 11:55:00,11.57,11.57,11.53,11.55,126300.0,10.0662,10.0662,10.0314,10.0488,126300.0
2012-12-18 12:00:00,11.54,11.58,11.54,11.58,103900.0,10.0401,10.0749,10.0401,10.0749,103900.0
2012-12-18 12:05:00,11.58,11.58,11.5,11.54,251600.0,10.0749,10.0749,10.0053,10.0401,251600.0
2012-12-18 12:10:00,11.54,11.55,11.51,11.51,62800.0,10.0401,10.0488,10.014,10.014,62800.0
2012-12-18 12:15:00,11.51,11.54,11.51,11.54,95100.0,10.014,10.0401,10.014,10.0401,95100.0
2012-12-18 12:20:00,11.54,11.57,11.53,11.55,123400.0,10.0401,10.0662,10.0314,10.0488,123400.0
2012-12-18 12:25:00,11.55,11.57,11.53,11.53,99900.0,10.0488,10.0662,10.0314,10.0314,99900.0
2012-12-18 12:30:00,11.53,11.54,11.5,11.52,180300.0,10.0314,10.0401,10.0053,10.0227,180300.0
2012-12-18 12:35:00,11.52,11.54,11.51,11.54,257500.0,10.0227,10.0401,10.014,10.0401,257500.0
2012-12-18 12:40:00,11.53,11.57,11.53,11.56,67600.0,10.0314,10.0662,10.0314,10.0575,67600.0
2012-12-18 12:45:00,11.57,11.57,11.54,11.54,66900.0,10.0662,10.0662,10.0401,10.0401,66900.0
2012-12-18 12:50:00,11.55,11.55,11.53,11.54,41300.0,10.0488,10.0488,10.0314,10.0401,41300.0
2012-12-18 12:55:00,11.55,11.56,11.54,11.54,39700.0,10.0488,10.0575,10.0401,10.0401,39700.0
2012-12-18 13:00:00,11.54,11.57,11.54,11.57,23200.0,10.0401,10.0662,10.0401,10.0662,23200.0
2012-12-18 13:05:00,11.57,11.58,11.55,11.56,63800.0,10.0662,10.0749,10.0488,10.0575,63800.0
2012-12-18 13:10:00,11.55,11.56,11.52,11.53,106800.0,10.0488,10.0575,10.0227,10.0314,106800.0
2012-12-18 13:15:00,11.53,11.55,11.53,11.55,68900.0,10.0314,10.0488,10.0314,10.0488,68900.0
2012-12-18 13:20:00,11.55,11.55,11.51,11.52,207500.0,10.0488,10.0488,10.014,10.0227,207500.0
2012-12-18 13:25:00,11.51,11.52,11.5,11.51,46600.0,10.014,10.0227,10.0053,10.014,46600.0
2012-12-18 13:30:00,11.52,11.54,11.52,11.53,32000.0,10.0227,10.0401,10.0227,10.0314,32000.0
2012-12-18 13:35:00,11.54,11.54,11.52,11.52,32900.0,10.0401,10.0401,10.0227,10.0227,32900.0
2012-12-18 13:40:00,11.52,11.54,11.51,11.53,107400.0,10.0227,10.0401,10.014,10.0314,107400.0
2012-12-18 13:45:00,11.53,11.54,11.52,11.53,50700.0,10.0314,10.0401,10.0227,10.0314,50700.0
2012-12-18 13:50:00,11.53,11.53,11.5,11.5,34100.0,10.0314,10.0314,10.0053,10.0053,34100.0
2012-12-18 13:55:00,11.5,11.51,11.5,11.5,16600.0,10.0053,10.014,10.0053,10.0053,16600.0
2012-12-18 14:00:00,11.5,11.51,11.45,11.46,113900.0,10.0053,10.014,9.9618,9.9705,113900.0
2012-12-18 14:05:00,11.46,11.46,11.45,11.46,92900.0,9.9705,9.9705,9.9618,9.9705,92900.0
2012-12-18 14:10:00,11.46,11.48,11.45,11.46,68500.0,9.9705,9.9879,9.9618,9.9705,68500.0
2012-12-18 14:15:00,11.46,11.46,11.45,11.45,59600.0,9.9705,9.9705,9.9618,9.9618,59600.0
2012-12-18 14:20:00,11.46,11.46,11.43,11.44,144900.0,9.9705,9.9705,9.9444,9.9531,144900.0
2012-12-18 14:25:00,11.45,11.49,11.44,11.48,148600.0,9.9618,9.9966,9.9531,9.9879,148600.0
2012-12-18 14:30:00,11.47,11.53,11.47,11.53,396800.0,9.9792,10.0314,9.9792,10.0314,396800.0
2012-12-18 14:35:00,11.52,11.54,11.52,11.52,122800.0,10.0227,10.0401,10.0227,10.0227,122800.0
2012-12-18 14:40:00,11.53,11.54,11.52,11.52,16000.0,10.0314,10.0401,10.0227,10.0227,16000.0
2012-12-18 14:45:00,11.52,11.54,11.51,11.51,25400.0,10.0227,10.0401,10.014,10.014,25400.0
2012-12-18 14:50:00,11.51,11.51,11.5,11.5,54700.0,10.014,10.014,10.0053,10.0053,54700.0
2012-12-18 14:55:00,11.51,11.51,11.49,11.5,161300.0,10.014,10.014,9.9966,10.0053,161300.0
2012-12-18 15:00:00,11.5,11.54,11.49,11.54,187600.0,10.0053,10.0401,9.9966,10.0401,187600.0
2012-12-18 15:05:00,11.54,11.54,11.5,11.53,397600.0,10.0401,10.0401,10.0053,10.0314,397600.0
2012-12-18 15:10:00,11.53,11.54,11.52,11.53,50500.0,10.0314,10.0401,10.0227,10.0314,50500.0
2012-12-18 15:15:00,11.53,11.54,11.51,11.52,106000.0,10.0314,10.0401,10.014,10.0227,106000.0
2012-12-18 15:20:00,11.51,11.52,11.49,11.5,137200.0,10.014,10.0227,9.9966,10.0053,137200.0
2012-12-18 15:25:00,11.5,11.5,11.49,11.5,47600.0,10.0053,10.0053,9.9966,10.0053,47600.0
2012-12-18 15:30:00,11.5,11.5,11.49,11.5,40700.0,10.0053,10.0053,9.9966,10.0053,40700.0
2012-12-18 15:35:00,11.5,11.5,11.49,11.5,137000.0,10.0053,10.0053,9.9966,10.0053,137000.0
2012-12-18 15:40:00,11.49,11.5,11.48,11.5,434600.0,9.9966,10.0053,9.9879,10.0053,434600.0
2012-12-18 15:45:00,11.5,11.51,11.49,11.5,700200.0,10.0053,10.014,9.9966,10.0053,700200.0
2012-12-18 15:50:00,11.5,11.54,11.49,11.53,231400.0,10.0053,10.0401,9.9966,10.0314,231400.0
2012-12-18 15:55:00,11.53,11.54,11.51,11.53,363600.0,10.0314,10.0401,10.014,10.0314,363600.0
2012-12-19 09:30:00,11.54,11.64,11.49,11.52,294200.0,10.0401,10.1271,9.9966,10.0227,294200.0
2012-12-19 09:35:00,11.53,11.62,11.53,11.61,330000.0,10.0314,10.1097,10.0314,10.101,330000.0
2012-12-19 09:40:00,11.61,11.62,11.53,11.55,75100.0,10.101,10.1097,10.0314,10.0488,75100.0
2012-12-19 09:45:00,11.55,11.61,11.54,11.6,195400.0,10.0488,10.101,10.0401,10.0923,195400.0
2012-12-19 09:50:00,11.59,11.66,11.58,11.66,347200.0,10.0836,10.1445,10.0749,10.1445,347200.0
2012-12-19 09:55:00,11.66,11.66,11.62,11.65,375700.0,10.1445,10.1445,10.1097,10.1358,375700.0
2012-12-19 10:00:00,11.66,11.73,11.65,11.71,603900.0,10.1445,10.2054,10.1358,10.188,603900.0
2012-12-19 10:05:00,11.72,11.72,11.69,11.7,364200.0,10.1967,10.1967,10.1706,10.1793,364200.0
2012-12-19 10:10:00,11.7,11.72,11.7,11.71,318300.0,10.1793,10.1967,10.1793,10.188,318300.0
2012-12-19 10:15:00,11.7,11.72,11.7,11.71,237600.0,10.1793,10.1967,10.1793,10.188,237600.0
2012-12-19 10:20:00,11.71,11.72,11.7,11.7,143900.0,10.188,10.1967,10.1793,10.1793,143900.0
2012-12-19 10:25:00,11.7,11.71,11.7,11.71,67500.0,10.1793,10.188,10.1793,10.188,67500.0
2012-12-19 10:30:00,11.7,11.71,11.68,11.71,633100.0,10.1793,10.188,10.1619,10.188,633100.0
2012-12-19 10:35:00,11.71,11.71,11.7,11.71,81100.0,10.188,10.188,10.1793,10.188,81100.0
2012-12-19 10:40:00,11.71,11.71,11.7,11.71,33800.0,10.188,10.188,10.1793,10.188,33800.0
2012-12-19 10:45:00,11.71,11.71,11.7,11.7,502800.0,10.188,10.188,10.1793,10.1793,502800.0
2012-12-19 10:50:00,11.71,11.72,11.7,11.7,460100.0,10.188,10.1967,10.1793,10.1793,460100.0
2012-12-19 10:55:00,11.7,11.71,11.7,11.7,86900.0,10.1793,10.188,10.1793,10.1793,86900.0
2012-12-19 11:00:00,11.7,11.73,11.7,11.73,398200.0,10.1793,10.2054,10.1793,10.2054,398200.0
2012-12-19 11:05:00,11.72,11.77,11.72,11.75,645500.0,10.1967,10.2402,10.1967,10.2228,645500.0
2012-12-19 11:10:00,11.75,11.81,11.75,11.8,647500.0,10.2228,10.275,10.2228,10.2663,647500.0
2012-12-19 11:15:00,11.8,11.83,11.79,11.82,822800.0,10.2663,10.2924,10.2576,10.2837,822800.0
2012-12-19 11:20:00,11.82,11.88,11.8,11.88,842100.0,10.2837,10.3359,10.2663,10.3359,842100.0
2012-12-19 11:25:00,11.88,11.92,11.86,11.9,455600.0,10.3359,10.3707,10.3185,10.3533,455600.0
2012-12-19 11:30:00,11.91,11.93,11.9,11.9,349800.0,10.362,10.3794,10.3533,10.3533,349800.0
2012-12-19 11:35:00,11.9,11.92,11.89,11.91,516500.0,10.3533,10.3707,10.3446,10.362,516500.0
2012-12-19 11:40:00,11.91,11.93,11.9,11.92,1010900.0,10.362,10.3794,10.3533,10.3707,1010900.0
2012-12-19 11:45:00,11.91,11.92,11.89,11.91,708400.0,10.362,10.3707,10.3446,10.362,708400.0
2012-12-19 11:50:00,11.91,11.93,11.9,11.91,1147100.0,10.362,10.3794,10.3533,10.362,1147100.0
2012-12-19 11:55:00,11.9,11.91,11.88,11.89,615200.0,10.3533,10.362,10.3359,10.3446,615200.0
2012-12-19 12:00:00,11.89,11.9,11.88,11.88,239700.0,10.3446,10.3533,10.3359,10.3359,239700.0
2012-12-19 12:05:00,11.88,11.88,11.83,11.83,213000.0,10.3359,10.3359,10.2924,10.2924,213000.0
2012-12-19 12:10:00,11.83,11.83,11.79,11.8,687500.0,10.2924,10.2924,10.2576,10.2663,687500.0
2012-12-19 12:15:00,11.81,11.81,11.8,11.8,147700.0,10.275,10.275,10.2663,10.2663,147700.0
2012-12-19 12:20:00,11.8,11.81,11.8,11.8,184500.0,10.2663,10.275,10.2663,10.2663,184500.0
2012-12-19 12:25:00,11.8,11.81,11.8,11.8,156500.0,10.2663,10.275,10.2663,10.2663,156500.0
2012-12-19 12:30:00,11.81,11.81,11.8,11.8,199300.0,10.275,10.275,10.2663,10.2663,199300.0
2012-12-19 12:35:00,11.81,11.82,11.8,11.82,305500.0,10.275,10.2837,10.2663,10.2837,305500.0
2012-12-19 12:40:00,11.82,11.85,11.82,11.83,169100.0,10.2837,10.3098,10.2837,10.2924,169100.0
2012-12-19 12:45:00,11.83,11.86,11.83,11.85,170000.0,10.2924,10.3185,10.2924,10.3098,170000.0
2012-12-19 12:50:00,11.85,11.88,11.85,11.86,246300.0,10.3098,10.3359,10.3098,10.3185,246300.0
2012-12-19 12:55:00,11.86,11.86,11.85,11.86,51700.0,10.3185,10.3185,10.3098,10.3185,51700.0
2012-12-19 13:00:00,11.86,11.89,11.85,11.89,217300.0,10.3185,10.3446,10.3098,10.3446,217300.0
2012-12-19 13:05:00,11.88,11.94,11.88,11.91,221000.0,10.3359,10.3881,10.3359,10.362,221000.0
2012-12-19 13:10:00,11.91,11.92,11.87,11.9,354300.0,10.362,10.3707,10.3272,10.3533,354300.0
2012-12-19 13:15:00,11.9,11.92,11.88,11.88,166300.0,10.3533,10.3707,10.3359,10.3359,166300.0
2012-12-19 13:20:00,11.88,11.89,11.81,11.81,212600.0,10.3359,10.3446,10.275,10.275,212600.0
2012-12-19 13:25:00,11.81,11.82,11.81,11.82,143200.0,10.275,10.2837,10.275,10.2837,143200.0
2012-12-19 13:30:00,11.81,11.84,11.81,11.84,87800.0,10.275,10.3011,10.275,10.3011,87800.0
2012-12-19 13:35:00,11.84,11.84,11.82,11.83,44200.0,10.3011,10.3011,10.2837,10.2924,44200.0
2012-12-19 13:40:00,11.82,11.83,11.79,11.79,421500.0,10.2837,10.2924,10.2576,10.2576,421500.0
2012-12-19 13:45:00,11.79,11.81,11.79,11.8,101700.0,10.2576,10.275,10.2576,10.2663,101700.0
2012-12-19 13:50:00,11.81,11.83,11.8,11.83,58500.0,10.275,10.2924,10.2663,10.2924,58500.0
2012-12-19 13:55:00,11.83,11.85,11.82,11.84,111400.0,10.2924,10.3098,10.2837,10.3011,111400.0
2012-12-19 14:00:00,11.84,11.84,11.82,11.83,173100.0,10.3011,10.3011,10.2837,10.2924,173100.0
2012-12-19 14:05:00,11.82,11.85,11.82,11.85,81700.0,10.2837,10.3098,10.2837,10.3098,81700.0
2012-12-19 14:10:00,11.85,11.86,11.81,11.82,142500.0,10.3098,10.3185,10.275,10.2837,142500.0
2012-12-19 14:15:00,11.82,11.84,11.79,11.79,297600.0,10.2837,10.3011,10.2576,10.2576,297600.0
2012-12-19 14:20:00,11.8,11.8,11.77,11.77,536400.0,10.2663,10.2663,10.2402,10.2402,536400.0
2012-12-19 14:25:00,11.77,11.8,11.76,11.8,75900.0,10.2402,10.2663,10.2315,10.2663,75900.0
2012-12-19 14:30:00,11.79,11.8,11.78,11.79,225000.0,10.2576,10.2663,10.2489,10.2576,225000.0
2012-12-19 14:35:00,11.79,11.83,11.78,11.8,407500.0,10.2576,10.2924,10.2489,10.2663,407500.0
2012-12-19 14:40:00,11.79,11.81,11.77,11.77,89500.0,10.2576,10.275,10.2402,10.2402,89500.0
2012-12-19 14:45:00,11.77,11.8,11.76,11.79,217900.0,10.2402,10.2663,10.2315,10.2576,217900.0
2012-12-19 14:50:00,11.79,11.8,11.76,11.79,229700.0,10.2576,10.2663,10.2315,10.2576,229700.0
2012-12-19 14:55:00,11.78,11.8,11.77,11.8,462300.0,10.2489,10.2663,10.2402,10.2663,462300.0
2012-12-19 15:00:00,11.79,11.8,11.77,11.78,226700.0,10.2576,10.2663,10.2402,10.2489,226700.0
2012-12-19 15:05:00,11.78,11.79,11.78,11.78,36700.0,10.2489,10.2576,10.2489,10.2489,36700.0
2012-12-19 15:10:00,11.78,11.79,11.75,11.77,463200.0,10.2489,10.2576,10.2228,10.2402,463200.0
2012-12-19 15:15:00,11.77,11.78,11.76,11.77,63100.0,10.2402,10.2489,10.2315,10.2402,63100.0
2012-12-19 15:20:00,11.78,11.78,11.75,11.75,161300.0,10.2489,10.2489,10.2228,10.2228,161300.0
2012-12-19 15:25:00,11.75,11.78,11.75,11.76,520000.0,10.2228,10.2489,10.2228,10.2315,520000.0
2012-12-19 15:30:00,11.76,11.78,11.76,11.77,137000.0,10.2315,10.2489,10.2315,10.2402,137000.0
2012-12-19 15:35:00,11.78,11.79,11.77,11.79,165900.0,10.2489,10.2576,10.2402,10.2576,165900.0
2012-12-19 15:40:00,11.78,11.82,11.78,11.82,307100.0,10.2489,10.2837,10.2489,10.2837,307100.0
2012-12-19 15:45:00,11.81,11.82,11.77,11.77,424400.0,10.275,10.2837,10.2402,10.2402,424400.0
2012-12-19 15:50:00,11.78,11.82,11.77,11.81,361200.0,10.2489,10.2837,10.2402,10.275,361200.0
2012-12-19 15:55:00,11.82,11.83,11.81,11.81,477400.0,10.2837,10.2924,10.275,10.275,477400.0
2012-12-20 09:30:00,11.81,11.88,11.77,11.78,166100.0,10.275,10.3359,10.2402,10.2489,166100.0
2012-12-20 09:35:00,11.78,11.84,11.75,11.79,259900.0,10.2489,10.3011,10.2228,10.2576,259900.0
2012-12-20 09:40:00,11.8,11.8,11.75,11.76,279600.0,10.2663,10.2663,10.2228,10.2315,279600.0
2012-12-20 09:45:00,11.76,11.76,11.74,11.76,602700.0,10.2315,10.2315,10.2141,10.2315,602700.0
2012-12-20 09:50:00,11.76,11.76,11.73,11.75,159800.0,10.2315,10.2315,10.2054,10.2228,159800.0
2012-12-20 09:55:00,11.76,11.8,11.73,11.73,783900.0,10.2315,10.2663,10.2054,10.2054,783900.0
2012-12-20 10:00:00,11.74,11.75,11.65,11.72,479600.0,10.2141,10.2228,10.1358,10.1967,479600.0
2012-12-20 10:05:00,11.73,11.78,11.73,11.78,196000.0,10.2054,10.2489,10.2054,10.2489,196000.0
2012-12-20 10:10:00,11.78,11.84,11.78,11.8,382700.0,10.2489,10.3011,10.2489,10.2663,382700.0
2012-12-20 10:15:00,11.8,11.86,11.8,11.86,297200.0,10.2663,10.3185,10.2663,10.3185,297200.0
2012-12-20 10:20:00,11.85,11.86,11.83,11.84,170000.0,10.3098,10.3185,10.2924,10.3011,170000.0
2012-12-20 10:25:00,11.84,11.85,11.81,11.81,142700.0,10.3011,10.3098,10.275,10.275,142700.0
2012-12-20 10:30:00,11.82,11.85,11.81,11.84,194600.0,10.2837,10.3098,10.275,10.3011,194600.0
2012-12-20 10:35:00,11.83,11.86,11.83,11.85,297100.0,10.2924,10.3185,10.2924,10.3098,297100.0
2012-12-20 10:40:00,11.85,11.86,11.84,11.84,97800.0,10.3098,10.3185,10.3011,10.3011,97800.0
2012-12-20 10:45:00,11.84,11.87,11.84,11.85,389600.0,10.3011,10.3272,10.3011,10.3098,389600.0
2012-12-20 10:50:00,11.84,11.89,11.84,11.89,343800.0,10.3011,10.3446,10.3011,10.3446,343800.0
2012-12-20 10:55:00,11.89,11.95,11.88,11.95,309500.0,10.3446,10.3968,10.3359,10.3968,309500.0
2012-12-20 11:00:00,11.95,11.97,11.93,11.97,293400.0,10.3968,10.4142,10.3794,10.4142,293400.0
2012-12-20 11:05:00,11.97,11.98,11.92,11.95,229300.0,10.4142,10.4229,10.3707,10.3968,229300.0
2012-12-20 11:10:00,11.94,11.96,11.92,11.94,174000.0,10.3881,10.4055,10.3707,10.3881,174000.0
2012-12-20 11:15:00,11.94,11.94,11.88,11.91,133800.0,10.3881,10.3881,10.3359,10.362,133800.0
2012-12-20 11:20:00,11.91,11.91,11.85,11.85,57800.0,10.362,10.362,10.3098,10.3098,57800.0
2012-12-20 11:25:00,11.85,11.88,11.83,11.84,119700.0,10.3098,10.3359,10.2924,10.3011,119700.0
2012-12-20 11:30:00,11.85,11.88,11.84,11.87,102900.0,10.3098,10.3359,10.3011,10.3272,102900.0
2012-12-20 11:35:00,11.86,11.88,11.86,11.87,51500.0,10.3185,10.3359,10.3185,10.3272,51500.0
2012-12-20 11:40:00,11.88,11.89,11.85,11.88,102700.0,10.3359,10.3446,10.3098,10.3359,102700.0
2012-12-20 11:45:00,11.88,11.9,11.87,11.88,92300.0,10.3359,10.3533,10.3272,10.3359,92300.0
2012-12-20 11:50:00,11.88,11.89,11.88,11.88,33800.0,10.3359,10.3446,10.3359,10.3359,33800.0
2012-12-20 11:55:00,11.88,11.89,11.86,11.87,103100.0,10.3359,10.3446,10.3185,10.3272,103100.0
2012-12-20 12:00:00,11.88,11.88,11.86,11.87,83700.0,10.3359,10.3359,10.3185,10.3272,83700.0
2012-12-20 12:05:00,11.87,11.89,11.86,11.87,70000.0,10.3272,10.3446,10.3185,10.3272,70000.0
2012-12-20 12:10:00,11.88,11.88,11.87,11.87,59600.0,10.3359,10.3359,10.3272,10.3272,59600.0
2012-12-20 12:15:00,11.88,11.89,11.86,11.87,163200.0,10.3359,10.3446,10.3185,10.3272,163200.0
2012-12-20 12:20:00,11.87,11.88,11.87,11.88,46000.0,10.3272,10.3359,10.3272,10.3359,46000.0
2012-12-20 12:25:00,11.88,11.88,11.87,11.87,122000.0,10.3359,10.3359,10.3272,10.3272,122000.0
2012-12-20 12:30:00,11.87,11.88,11.87,11.87,95100.0,10.3272,10.3359,10.3272,10.3272,95100.0
2012-12-20 12:35:00,11.88,11.88,11.83,11.83,130600.0,10.3359,10.3359,10.2924,10.2924,130600.0
2012-12-20 12:40:00,11.84,11.86,11.83,11.86,93300.0,10.3011,10.3185,10.2924,10.3185,93300.0
2012-12-20 12:45:00,11.85,11.86,11.84,11.85,50900.0,10.3098,10.3185,10.3011,10.3098,50900.0
2012-12-20 12:50:00,11.84,11.85,11.82,11.83,99100.0,10.3011,10.3098,10.2837,10.2924,99100.0
2012-12-20 12:55:00,11.82,11.84,11.82,11.84,58700.0,10.2837,10.3011,10.2837,10.3011,58700.0
2012-12-20 13:00:00,11.84,11.84,11.82,11.82,75200.0,10.3011,10.3011,10.2837,10.2837,75200.0
2012-12-20 13:05:00,11.82,11.87,11.82,11.87,147300.0,10.2837,10.3272,10.2837,10.3272,147300.0
2012-12-20 13:10:00,11.87,11.88,11.86,11.88,90000.0,10.3272,10.3359,10.3185,10.3359,90000.0
2012-12-20 13:15:00,11.87,11.89,11.86,11.88,99600.0,10.3272,10.3446,10.3185,10.3359,99600.0
2012-12-20 13:20:00,11.87,11.88,11.85,11.85,66300.0,10.3272,10.3359,10.3098,10.3098,66300.0
2012-12-20 13:25:00,11.85,11.86,11.83,11.85,88100.0,10.3098,10.3185,10.2924,10.3098,88100.0
2012-12-20 13:30:00,11.86,11.88,11.85,11.88,132100.0,10.3185,10.3359,10.3098,10.3359,132100.0
2012-12-20 13:35:00,11.88,11.93,11.87,11.93,92800.0,10.3359,10.3794,10.3272,10.3794,92800.0
2012-12-20 13:40:00,11.93,11.93,11.85,11.85,93600.0,10.3794,10.3794,10.3098,10.3098,93600.0
2012-12-20 13:45:00,11.86,11.88,11.85,11.86,110600.0,10.3185,10.3359,10.3098,10.3185,110600.0
2012-12-20 13:50:00,11.85,11.86,11.85,11.85,33900.0,10.3098,10.3185,10.3098,10.3098,33900.0
2012-12-20 13:55:00,11.86,11.87,11.85,11.86,47600.0,10.3185,10.3272,10.3098,10.3185,47600.0
2012-12-20 14:00:00,11.87,11.87,11.85,11.85,53600.0,10.3272,10.3272,10.3098,10.3098,53600.0
2012-12-20 14:05:00,11.85,11.86,11.85,11.86,36700.0,10.3098,10.3185,10.3098,10.3185,36700.0
2012-12-20 14:10:00,11.86,11.86,11.85,11.86,74000.0,10.3185,10.3185,10.3098,10.3185,74000.0
2012-12-20 14:15:00,11.86,11.86,11.84,11.86,162700.0,10.3185,10.3185,10.3011,10.3185,162700.0
2012-12-20 14:20:00,11.85,11.86,11.85,11.86,30500.0,10.3098,10.3185,10.3098,10.3185,30500.0
2012-12-20 14:25:00,11.86,11.91,11.85,11.91,316600.0,10.3185,10.362,10.3098,10.362,316600.0
2012-12-20 14:30:00,11.91,11.94,11.87,11.87,134800.0,10.362,10.3881,10.3272,10.3272,134800.0
2012-12-20 14:35:00,11.88,11.88,11.84,11.85,93300.0,10.3359,10.3359,10.3011,10.3098,93300.0
2012-12-20 14:40:00,11.85,11.85,11.83,11.85,103200.0,10.3098,10.3098,10.2924,10.3098,103200.0
2012-12-20 14:45:00,11.85,11.85,11.83,11.84,59000.0,10.3098,10.3098,10.2924,10.3011,59000.0
2012-12-20 14:50:00,11.85,11.86,11.84,11.85,74900.0,10.3098,10.3185,10.3011,10.3098,74900.0
2012-12-20 14:55:00,11.85,11.86,11.83,11.86,112500.0,10.3098,10.3185,10.2924,10.3185,112500.0
2012-12-20 15:00:00,11.85,11.87,11.85,11.86,40900.0,10.3098,10.3272,10.3098,10.3185,40900.0
2012-12-20 15:05:00,11.86,11.87,11.85,11.86,66900.0,10.3185,10.3272,10.3098,10.3185,66900.0
2012-12-20 15:10:00,11.86,11.86,11.85,11.86,71500.0,10.3185,10.3185,10.3098,10.3185,71500.0
2012-12-20 15:15:00,11.85,11.86,11.84,11.86,76600.0,10.3098,10.3185,10.3011,10.3185,76600.0
2012-12-20 15:20:00,11.86,11.86,11.85,11.86,58200.0,10.3185,10.3185,10.3098,10.3185,58200.0
2012-12-20 15:25:00,11.86,11.86,11.85,11.85,74500.0,10.3185,10.3185,10.3098,10.3098,74500.0
2012-12-20 15:30:00,11.86,11.89,11.85,11.88,178000.0,10.3185,10.3446,10.3098,10.3359,178000.0
2012-12-20 15:35:00,11.87,11.92,11.87,11.92,297500.0,10.3272,10.3707,10.3272,10.3707,297500.0
2012-12-20 15:40:00,11.92,11.93,11.88,11.9,162500.0,10.3707,10.3794,10.3359,10.3533,162500.0
2012-12-20 15:45:00,11.89,11.89,11.86,11.88,152500.0,10.3446,10.3446,10.3185,10.3359,152500.0
2012-12-20 15:50:00,11.87,11.94,11.87,11.93,519800.0,10.3272,10.3881,10.3272,10.3794,519800.0
2012-12-20 15:55:00,11.93,11.96,11.92,11.95,580900.0,10.3794,10.4055,10.3707,10.3968,580900.0
2012-12-21 09:30:00,11.74,11.8,11.68,11.77,457000.0,10.2141,10.2663,10.1619,10.2402,457000.0
2012-12-21 09:35:00,11.78,11.85,11.77,11.83,408000.0,10.2489,10.3098,10.2402,10.2924,408000.0
2012-12-21 09:40:00,11.83,11.87,11.8,11.87,221100.0,10.2924,10.3272,10.2663,10.3272,221100.0
2012-12-21 09:45:00,11.86,11.91,11.83,11.87,435000.0,10.3185,10.362,10.2924,10.3272,435000.0
2012-12-21 09:50:00,11.86,11.87,11.78,11.83,406800.0,10.3185,10.3272,10.2489,10.2924,406800.0
2012-12-21 09:55:00,11.82,11.85,11.8,11.84,240400.0,10.2837,10.3098,10.2663,10.3011,240400.0
2012-12-21 10:00:00,11.84,11.84,11.8,11.8,244900.0,10.3011,10.3011,10.2663,10.2663,244900.0
2012-12-21 10:05:00,11.8,11.82,11.8,11.82,258100.0,10.2663,10.2837,10.2663,10.2837,258100.0
2012-12-21 10:10:00,11.82,11.85,11.81,11.84,231000.0,10.2837,10.3098,10.275,10.3011,231000.0
2012-12-21 10:15:00,11.85,11.85,11.8,11.84,99300.0,10.3098,10.3098,10.2663,10.3011,99300.0
2012-12-21 10:20:00,11.83,11.83,11.8,11.8,143900.0,10.2924,10.2924,10.2663,10.2663,143900.0
2012-12-21 10:25:00,11.81,11.84,11.8,11.83,297400.0,10.275,10.3011,10.2663,10.2924,297400.0
2012-12-21 10:30:00,11.83,11.85,11.82,11.82,225500.0,10.2924,10.3098,10.2837,10.2837,225500.0
2012-12-21 10:35:00,11.82,11.85,11.81,11.83,204700.0,10.2837,10.3098,10.275,10.2924,204700.0
2012-12-21 10:40:00,11.84,11.84,11.81,11.83,101800.0,10.3011,10.3011,10.275,10.2924,101800.0
2012-12-21 10:45:00,11.82,11.85,11.82,11.84,142000.0,10.2837,10.3098,10.2837,10.3011,142000.0
2012-12-21 10:50:00,11.84,11.85,11.83,11.85,105500.0,10.3011,10.3098,10.2924,10.3098,105500.0
2012-12-21 10:55:00,11.85,11.87,11.83,11.84,437200.0,10.3098,10.3272,10.2924,10.3011,437200.0
2012-12-21 11:00:00,11.84,11.84,11.83,11.84,18100.0,10.3011,10.3011,10.2924,10.3011,18100.0
2012-12-21 11:05:00,11.83,11.84,11.82,11.83,104700.0,10.2924,10.3011,10.2837,10.2924,104700.0
2012-12-21 11:10:00,11.82,11.83,11.8,11.8,193200.0,10.2837,10.2924,10.2663,10.2663,193200.0
2012-12-21 11:15:00,11.8,11.81,11.8,11.8,26500.0,10.2663,10.275,10.2663,10.2663,26500.0
2012-12-21 11:20:00,11.8,11.81,11.79,11.79,87200.0,10.2663,10.275,10.2576,10.2576,87200.0
2012-12-21 11:25:00,11.79,11.83,11.79,11.82,171500.0,10.2576,10.2924,10.2576,10.2837,171500.0
2012-12-21 11:30:00,11.81,11.82,11.79,11.8,42400.0,10.275,10.2837,10.2576,10.2663,42400.0
2012-12-21 11:35:00,11.79,11.81,11.78,11.81,125000.0,10.2576,10.275,10.2489,10.275,125000.0
2012-12-21 11:40:00,11.8,11.8,11.79,11.8,190600.0,10.2663,10.2663,10.2576,10.2663,190600.0
2012-12-21 11:45:00,11.8,11.8,11.78,11.79,103500.0,10.2663,10.2663,10.2489,10.2576,103500.0
2012-12-21 11:50:00,11.8,11.8,11.78,11.8,145200.0,10.2663,10.2663,10.2489,10.2663,145200.0
2012-12-21 11:55:00,11.8,11.8,11.79,11.8,25800.0,10.2663,10.2663,10.2576,10.2663,25800.0
2012-12-21 12:00:00,11.79,11.81,11.79,11.8,102200.0,10.2576,10.275,10.2576,10.2663,102200.0
2012-12-21 12:05:00,11.79,11.8,11.79,11.79,24200.0,10.2576,10.2663,10.2576,10.2576,24200.0
2012-12-21 12:10:00,11.79,11.8,11.78,11.79,53700.0,10.2576,10.2663,10.2489,10.2576,53700.0
2012-12-21 12:15:00,11.79,11.8,11.78,11.79,59900.0,10.2576,10.2663,10.2489,10.2576,59900.0
2012-12-21 12:20:00,11.79,11.82,11.79,11.82,195400.0,10.2576,10.2837,10.2576,10.2837,195400.0
2012-12-21 12:25:00,11.82,11.82,11.79,11.79,63900.0,10.2837,10.2837,10.2576,10.2576,63900.0
2012-12-21 12:30:00,11.8,11.83,11.79,11.83,88400.0,10.2663,10.2924,10.2576,10.2924,88400.0
2012-12-21 12:35:00,11.83,11.85,11.82,11.85,107700.0,10.2924,10.3098,10.2837,10.3098,107700.0
2012-12-21 12:40:00,11.85,11.86,11.82,11.83,92600.0,10.3098,10.3185,10.2837,10.2924,92600.0
2012-12-21 12:45:00,11.82,11.84,11.81,11.84,76800.0,10.2837,10.3011,10.275,10.3011,76800.0
2012-12-21 12:50:00,11.84,11.85,11.79,11.8,160000.0,10.3011,10.3098,10.2576,10.2663,160000.0
2012-12-21 12:55:00,11.8,11.81,11.78,11.79,216900.0,10.2663,10.275,10.2489,10.2576,216900.0
2012-12-21 13:00:00,11.79,11.81,11.78,11.79,107500.0,10.2576,10.275,10.2489,10.2576,107500.0
2012-12-21 13:05:00,11.79,11.81,11.78,11.79,84000.0,10.2576,10.275,10.2489,10.2576,84000.0
2012-12-21 13:10:00,11.79,11.8,11.78,11.79,138400.0,10.2576,10.2663,10.2489,10.2576,138400.0
2012-12-21 13:15:00,11.79,11.81,11.79,11.8,40700.0,10.2576,10.275,10.2576,10.2663,40700.0
2012-12-21 13:20:00,11.81,11.81,11.78,11.8,141900.0,10.275,10.275,10.2489,10.2663,141900.0
2012-12-21 13:25:00,11.8,11.81,11.78,11.79,218300.0,10.2663,10.275,10.2489,10.2576,218300.0
2012-12-21 13:30:00,11.79,11.8,11.79,11.8,79400.0,10.2576,10.2663,10.2576,10.2663,79400.0
2012-12-21 13:35:00,11.8,11.82,11.79,11.8,212800.0,10.2663,10.2837,10.2576,10.2663,212800.0
2012-12-21 13:40:00,11.8,11.82,11.79,11.79,116800.0,10.2663,10.2837,10.2576,10.2576,116800.0
2012-12-21 13:45:00,11.79,11.79,11.77,11.78,82600.0,10.2576,10.2576,10.2402,10.2489,82600.0
2012-12-21 13:50:00,11.77,11.79,11.77,11.78,32800.0,10.2402,10.2576,10.2402,10.2489,32800.0
2012-12-21 13:55:00,11.79,11.8,11.78,11.79,57000.0,10.2576,10.2663,10.2489,10.2576,57000.0
2012-12-21 14:00:00,11.8,11.83,11.79,11.83,122100.0,10.2663,10.2924,10.2576,10.2924,122100.0
2012-12-21 14:05:00,11.83,11.84,11.82,11.83,66800.0,10.2924,10.3011,10.2837,10.2924,66800.0
2012-12-21 14:10:00,11.83,11.84,11.81,11.81,99500.0,10.2924,10.3011,10.275,10.275,99500.0
2012-12-21 14:15:00,11.81,11.82,11.8,11.8,28000.0,10.275,10.2837,10.2663,10.2663,28000.0
2012-12-21 14:20:00,11.8,11.81,11.79,11.8,81900.0,10.2663,10.275,10.2576,10.2663,81900.0
2012-12-21 14:25:00,11.81,11.82,11.8,11.8,95100.0,10.275,10.2837,10.2663,10.2663,95100.0
2012-12-21 14:30:00,11.8,11.83,11.8,11.83,456700.0,10.2663,10.2924,10.2663,10.2924,456700.0
2012-12-21 14:35:00,11.83,11.84,11.82,11.84,113000.0,10.2924,10.3011,10.2837,10.3011,113000.0
2012-12-21 14:40:00,11.84,11.84,11.82,11.83,24900.0,10.3011,10.3011,10.2837,10.2924,24900.0
2012-12-21 14:45:00,11.83,11.85,11.82,11.84,87000.0,10.2924,10.3098,10.2837,10.3011,87000.0
2012-12-21 14:50:00,11.85,11.87,11.84,11.86,121500.0,10.3098,10.3272,10.3011,10.3185,121500.0
2012-12-21 14:55:00,11.86,11.87,11.86,11.86,24300.0,10.3185,10.3272,10.3185,10.3185,24300.0
2012-12-21 15:00:00,11.86,11.87,11.84,11.85,47400.0,10.3185,10.3272,10.3011,10.3098,47400.0
2012-12-21 15:05:00,11.86,11.87,11.83,11.87,202900.0,10.3185,10.3272,10.2924,10.3272,202900.0
2012-12-21 15:10:00,11.87,11.88,11.84,11.85,107800.0,10.3272,10.3359,10.3011,10.3098,107800.0
2012-12-21 15:15:00,11.85,11.85,11.84,11.85,55600.0,10.3098,10.3098,10.3011,10.3098,55600.0
2012-12-21 15:20:00,11.85,11.85,11.84,11.85,26200.0,10.3098,10.3098,10.3011,10.3098,26200.0
2012-12-21 15:25:00,11.85,11.85,11.84,11.84,30400.0,10.3098,10.3098,10.3011,10.3011,30400.0
2012-12-21 15:30:00,11.85,11.88,11.84,11.87,193600.0,10.3098,10.3359,10.3011,10.3272,193600.0
2012-12-21 15:35:00,11.86,11.89,11.86,11.86,287900.0,10.3185,10.3446,10.3185,10.3185,287900.0
2012-12-21 15:40:00,11.86,11.89,11.85,11.89,306700.0,10.3185,10.3446,10.3098,10.3446,306700.0
2012-12-21 15:45:00,11.88,11.89,11.86,11.87,196900.0,10.3359,10.3446,10.3185,10.3272,196900.0
2012-12-21 15:50:00,11.88,11.88,11.87,11.88,142600.0,10.3359,10.3359,10.3272,10.3359,142600.0
2012-12-21 15:55:00,11.88,11.88,11.87,11.87,347100.0,10.3359,10.3359,10.3272,10.3272,347100.0
2012-12-24 09:30:00,11.8,11.96,11.78,11.91,167300.0,10.2663,10.4055,10.2489,10.362,167300.0
2012-12-24 09:35:00,11.91,11.97,11.89,11.93,89400.0,10.362,10.4142,10.3446,10.3794,89400.0
2012-12-24 09:40:00,11.94,11.97,11.89,11.9,189000.0,10.3881,10.4142,10.3446,10.3533,189000.0
2012-12-24 09:45:00,11.9,11.91,11.78,11.8,297800.0,10.3533,10.362,10.2489,10.2663,297800.0
2012-12-24 09:50:00,11.8,11.82,11.76,11.79,165900.0,10.2663,10.2837,10.2315,10.2576,165900.0
2012-12-24 09:55:00,11.79,11.8,11.78,11.79,65900.0,10.2576,10.2663,10.2489,10.2576,65900.0
2012-12-24 10:00:00,11.79,11.79,11.69,11.69,103900.0,10.2576,10.2576,10.1706,10.1706,103900.0
2012-12-24 10:05:00,11.69,11.7,11.65,11.69,229900.0,10.1706,10.1793,10.1358,10.1706,229900.0
2012-12-24 10:10:00,11.69,11.75,11.68,11.71,84800.0,10.1706,10.2228,10.1619,10.188,84800.0
2012-12-24 10:15:00,11.7,11.75,11.7,11.74,57200.0,10.1793,10.2228,10.1793,10.2141,57200.0
2012-12-24 10:20:00,11.75,11.78,11.74,11.74,46900.0,10.2228,10.2489,10.2141,10.2141,46900.0
2012-12-24 10:25:00,11.74,11.77,11.74,11.77,63000.0,10.2141,10.2402,10.2141,10.2402,63000.0
2012-12-24 10:30:00,11.76,11.77,11.75,11.75,16600.0,10.2315,10.2402,10.2228,10.2228,16600.0
2012-12-24 10:35:00,11.76,11.79,11.73,11.78,74700.0,10.2315,10.2576,10.2054,10.2489,74700.0
2012-12-24 10:40:00,11.78,11.8,11.78,11.79,131500.0,10.2489,10.2663,10.2489,10.2576,131500.0
2012-12-24 10:45:00,11.79,11.8,11.78,11.79,109300.0,10.2576,10.2663,10.2489,10.2576,109300.0
2012-12-24 10:50:00,11.79,11.8,11.76,11.78,60500.0,10.2576,10.2663,10.2315,10.2489,60500.0
2012-12-24 10:55:00,11.78,11.79,11.76,11.76,18500.0,10.2489,10.2576,10.2315,10.2315,18500.0
2012-12-24 11:00:00,11.75,11.79,11.75,11.79,38300.0,10.2228,10.2576,10.2228,10.2576,38300.0
2012-12-24 11:05:00,11.79,11.8,11.78,11.79,64100.0,10.2576,10.2663,10.2489,10.2576,64100.0
2012-12-24 11:10:00,11.79,11.81,11.78,11.79,50700.0,10.2576,10.275,10.2489,10.2576,50700.0
2012-12-24 11:15:00,11.8,11.8,11.78,11.78,31700.0,10.2663,10.2663,10.2489,10.2489,31700.0
2012-12-24 11:20:00,11.78,11.8,11.78,11.79,37500.0,10.2489,10.2663,10.2489,10.2576,37500.0
2012-12-24 11:25:00,11.79,11.8,11.78,11.78,44700.0,10.2576,10.2663,10.2489,10.2489,44700.0
2012-12-24 11:30:00,11.79,11.8,11.78,11.78,121500.0,10.2576,10.2663,10.2489,10.2489,121500.0
2012-12-24 11:35:00,11.79,11.81,11.77,11.79,352900.0,10.2576,10.275,10.2402,10.2576,352900.0
2012-12-24 11:40:00,11.79,11.81,11.78,11.78,288500.0,10.2576,10.275,10.2489,10.2489,288500.0
2012-12-24 11:45:00,11.78,11.79,11.75,11.76,156300.0,10.2489,10.2576,10.2228,10.2315,156300.0
2012-12-24 11:50:00,11.77,11.78,11.74,11.74,99000.0,10.2402,10.2489,10.2141,10.2141,99000.0
2012-12-24 11:55:00,11.74,11.75,11.73,11.73,27400.0,10.2141,10.2228,10.2054,10.2054,27400.0
2012-12-24 12:00:00,11.73,11.74,11.71,11.71,57300.0,10.2054,10.2141,10.188,10.188,57300.0
2012-12-24 12:05:00,11.71,11.72,11.7,11.72,49700.0,10.188,10.1967,10.1793,10.1967,49700.0
2012-12-24 12:10:00,11.72,11.73,11.7,11.72,72800.0,10.1967,10.2054,10.1793,10.1967,72800.0
2012-12-24 12:15:00,11.72,11.73,11.71,11.71,26600.0,10.1967,10.2054,10.188,10.188,26600.0
2012-12-24 12:20:00,11.71,11.71,11.7,11.7,42100.0,10.188,10.188,10.1793,10.1793,42100.0
2012-12-24 12:25:00,11.7,11.72,11.7,11.71,42400.0,10.1793,10.1967,10.1793,10.188,42400.0
2012-12-24 12:30:00,11.71,11.72,11.7,11.7,32900.0,10.188,10.1967,10.1793,10.1793,32900.0
2012-12-24 12:35:00,11.7,11.73,11.7,11.72,42200.0,10.1793,10.2054,10.1793,10.1967,42200.0
2012-12-24 12:40:00,11.73,11.74,11.72,11.72,34700.0,10.2054,10.2141,10.1967,10.1967,34700.0
2012-12-24 12:45:00,11.72,11.76,11.71,11.75,86600.0,10.1967,10.2315,10.188,10.2228,86600.0
2012-12-24 12:50:00,11.76,11.76,11.75,11.75,67600.0,10.2315,10.2315,10.2228,10.2228,67600.0
2012-12-24 12:55:00,11.76,11.78,11.75,11.78,147300.0,10.2315,10.2489,10.2228,10.2489,147300.0
2012-12-26 09:30:00,11.68,11.84,11.68,11.73,356400.0,10.1619,10.3011,10.1619,10.2054,356400.0
2012-12-26 09:35:00,11.73,11.85,11.69,11.83,256200.0,10.2054,10.3098,10.1706,10.2924,256200.0
2012-12-26 09:40:00,11.83,11.86,11.78,11.84,117800.0,10.2924,10.3185,10.2489,10.3011,117800.0
2012-12-26 09:45:00,11.84,11.89,11.81,11.84,92600.0,10.3011,10.3446,10.275,10.3011,92600.0
2012-12-26 09:50:00,11.84,11.85,11.82,11.83,56200.0,10.3011,10.3098,10.2837,10.2924,56200.0
2012-12-26 09:55:00,11.83,11.86,11.82,11.86,67600.0,10.2924,10.3185,10.2837,10.3185,67600.0
2012-12-26 10:00:00,11.86,11.88,11.84,11.86,58900.0,10.3185,10.3359,10.3011,10.3185,58900.0
2012-12-26 10:05:00,11.86,11.88,11.83,11.83,60100.0,10.3185,10.3359,10.2924,10.2924,60100.0
2012-12-26 10:10:00,11.84,11.85,11.84,11.84,28700.0,10.3011,10.3098,10.3011,10.3011,28700.0
2012-12-26 10:15:00,11.85,11.86,11.8,11.82,299000.0,10.3098,10.3185,10.2663,10.2837,299000.0
2012-12-26 10:20:00,11.81,11.82,11.79,11.79,23000.0,10.275,10.2837,10.2576,10.2576,23000.0
2012-12-26 10:25:00,11.79,11.83,11.79,11.8,63100.0,10.2576,10.2924,10.2576,10.2663,63100.0
2012-12-26 10:30:00,11.8,11.8,11.78,11.79,76300.0,10.2663,10.2663,10.2489,10.2576,76300.0
2012-12-26 10:35:00,11.78,11.79,11.71,11.71,143000.0,10.2489,10.2576,10.188,10.188,143000.0
2012-12-26 10:40:00,11.71,11.72,11.69,11.71,164500.0,10.188,10.1967,10.1706,10.188,164500.0
2012-12-26 10:45:00,11.7,11.72,11.69,11.7,67700.0,10.1793,10.1967,10.1706,10.1793,67700.0
2012-12-26 10:50:00,11.7,11.72,11.7,11.7,78700.0,10.1793,10.1967,10.1793,10.1793,78700.0
2012-12-26 10:55:00,11.71,11.71,11.66,11.67,171200.0,10.188,10.188,10.1445,10.1532,171200.0
2012-12-26 11:00:00,11.67,11.71,11.66,11.7,116300.0,10.1532,10.188,10.1445,10.1793,116300.0
2012-12-26 11:05:00,11.7,11.71,11.68,11.69,145100.0,10.1793,10.188,10.1619,10.1706,145100.0
2012-12-26 11:10:00,11.69,11.71,11.66,11.69,60800.0,10.1706,10.188,10.1445,10.1706,60800.0
2012-12-26 11:15:00,11.68,11.69,11.67,11.67,50300.0,10.1619,10.1706,10.1532,10.1532,50300.0
2012-12-26 11:20:00,11.68,11.68,11.66,11.68,33300.0,10.1619,10.1619,10.1445,10.1619,33300.0
2012-12-26 11:25:00,11.68,11.71,11.67,11.68,145700.0,10.1619,10.188,10.1532,10.1619,145700.0
2012-12-26 11:30:00,11.67,11.69,11.63,11.69,277300.0,10.1532,10.1706,10.1184,10.1706,277300.0
2012-12-26 11:35:00,11.7,11.71,11.69,11.71,32800.0,10.1793,10.188,10.1706,10.188,32800.0
2012-12-26 11:40:00,11.71,11.73,11.7,11.73,80400.0,10.188,10.2054,10.1793,10.2054,80400.0
2012-12-26 11:45:00,11.72,11.74,11.72,11.72,85400.0,10.1967,10.2141,10.1967,10.1967,85400.0
2012-12-26 11:50:00,11.72,11.75,11.72,11.75,166900.0,10.1967,10.2228,10.1967,10.2228,166900.0
2012-12-26 11:55:00,11.74,11.76,11.72,11.75,196000.0,10.2141,10.2315,10.1967,10.2228,196000.0
2012-12-26 12:00:00,11.75,11.77,11.74,11.74,58800.0,10.2228,10.2402,10.2141,10.2141,58800.0
2012-12-26 12:05:00,11.74,11.75,11.74,11.74,10800.0,10.2141,10.2228,10.2141,10.2141,10800.0
2012-12-26 12:10:00,11.74,11.74,11.7,11.7,24800.0,10.2141,10.2141,10.1793,10.1793,24800.0
2012-12-26 12:15:00,11.7,11.71,11.7,11.7,6300.0,10.1793,10.188,10.1793,10.1793,6300.0
2012-12-26 12:20:00,11.7,11.72,11.66,11.66,72200.0,10.1793,10.1967,10.1445,10.1445,72200.0
2012-12-26 12:25:00,11.67,11.67,11.65,11.66,44500.0,10.1532,10.1532,10.1358,10.1445,44500.0
2012-12-26 12:30:00,11.65,11.68,11.64,11.67,102200.0,10.1358,10.1619,10.1271,10.1532,102200.0
2012-12-26 12:35:00,11.67,11.68,11.64,11.65,56800.0,10.1532,10.1619,10.1271,10.1358,56800.0
2012-12-26 12:40:00,11.65,11.68,11.64,11.68,35700.0,10.1358,10.1619,10.1271,10.1619,35700.0
2012-12-26 12:45:00,11.68,11.69,11.67,11.67,26300.0,10.1619,10.1706,10.1532,10.1532,26300.0
2012-12-26 12:50:00,11.67,11.7,11.67,11.69,27100.0,10.1532,10.1793,10.1532,10.1706,27100.0
2012-12-26 12:55:00,11.68,11.73,11.68,11.73,56200.0,10.1619,10.2054,10.1619,10.2054,56200.0
2012-12-26 13:00:00,11.73,11.73,11.69,11.7,29500.0,10.2054,10.2054,10.1706,10.1793,29500.0
2012-12-26 13:05:00,11.7,11.7,11.68,11.69,10600.0,10.1793,10.1793,10.1619,10.1706,10600.0
2012-12-26 13:10:00,11.7,11.72,11.68,11.71,17500.0,10.1793,10.1967,10.1619,10.188,17500.0
2012-12-26 13:15:00,11.71,11.73,11.7,11.72,56300.0,10.188,10.2054,10.1793,10.1967,56300.0
2012-12-26 13:20:00,11.71,11.72,11.71,11.72,10100.0,10.188,10.1967,10.188,10.1967,10100.0
2012-12-26 13:25:00,11.72,11.72,11.7,11.71,23900.0,10.1967,10.1967,10.1793,10.188,23900.0
2012-12-26 13:30:00,11.71,11.71,11.69,11.69,17500.0,10.188,10.188,10.1706,10.1706,17500.0
2012-12-26 13:35:00,11.7,11.72,11.7,11.7,47800.0,10.1793,10.1967,10.1793,10.1793,47800.0
2012-12-26 13:40:00,11.71,11.71,11.69,11.7,39600.0,10.188,10.188,10.1706,10.1793,39600.0
2012-12-26 13:45:00,11.71,11.72,11.7,11.71,21000.0,10.188,10.1967,10.1793,10.188,21000.0
2012-12-26 13:50:00,11.71,11.71,11.69,11.71,60700.0,10.188,10.188,10.1706,10.188,60700.0
2012-12-26 13:55:00,11.71,11.72,11.69,11.69,39500.0,10.188,10.1967,10.1706,10.1706,39500.0
2012-12-26 14:00:00,11.69,11.72,11.68,11.72,17700.0,10.1706,10.1967,10.1619,10.1967,17700.0
2012-12-26 14:05:00,11.71,11.73,11.71,11.71,18100.0,10.188,10.2054,10.188,10.188,18100.0
2012-12-26 14:10:00,11.71,11.72,11.71,11.71,6000.0,10.188,10.1967,10.188,10.188,6000.0
2012-12-26 14:15:00,11.71,11.72,11.7,11.71,9500.0,10.188,10.1967,10.1793,10.188,9500.0
2012-12-26 14:20:00,11.7,11.7,11.68,11.68,40700.0,10.1793,10.1793,10.1619,10.1619,40700.0
2012-12-26 14:25:00,11.68,11.69,11.65,11.66,59300.0,10.1619,10.1706,10.1358,10.1445,59300.0
2012-12-26 14:30:00,11.65,11.66,11.65,11.65,8000.0,10.1358,10.1445,10.1358,10.1358,8000.0
2012-12-26 14:35:00,11.65,11.66,11.65,11.65,8700.0,10.1358,10.1445,10.1358,10.1358,8700.0
2012-12-26 14:40:00,11.66,11.7,11.65,11.69,76500.0,10.1445,10.1793,10.1358,10.1706,76500.0
2012-12-26 14:45:00,11.69,11.71,11.68,11.71,27100.0,10.1706,10.188,10.1619,10.188,27100.0
2012-12-26 14:50:00,11.71,11.75,11.7,11.73,35100.0,10.188,10.2228,10.1793,10.2054,35100.0
2012-12-26 14:55:00,11.73,11.75,11.71,11.73,53800.0,10.2054,10.2228,10.188,10.2054,53800.0
2012-12-26 15:00:00,11.72,11.73,11.68,11.69,54900.0,10.1967,10.2054,10.1619,10.1706,54900.0
2012-12-26 15:05:00,11.69,11.69,11.67,11.68,60300.0,10.1706,10.1706,10.1532,10.1619,60300.0
2012-12-26 15:10:00,11.67,11.68,11.67,11.67,16800.0,10.1532,10.1619,10.1532,10.1532,16800.0
2012-12-26 15:15:00,11.67,11.68,11.67,11.67,11500.0,10.1532,10.1619,10.1532,10.1532,11500.0
2012-12-26 15:20:00,11.67,11.68,11.67,11.67,10600.0,10.1532,10.1619,10.1532,10.1532,10600.0
2012-12-26 15:25:00,11.67,11.68,11.65,11.67,75400.0,10.1532,10.1619,10.1358,10.1532,75400.0
2012-12-26 15:30:00,11.67,11.67,11.65,11.66,47300.0,10.1532,10.1532,10.1358,10.1445,47300.0
2012-12-26 15:35:00,11.66,11.66,11.64,11.65,61900.0,10.1445,10.1445,10.1271,10.1358,61900.0
2012-12-26 15:40:00,11.65,11.65,11.63,11.63,61400.0,10.1358,10.1358,10.1184,10.1184,61400.0
2012-12-26 15:45:00,11.63,11.65,11.63,11.65,53900.0,10.1184,10.1358,10.1184,10.1358,53900.0
2012-12-26 15:50:00,11.65,11.65,11.64,11.64,80700.0,10.1358,10.1358,10.1271,10.1271,80700.0
2012-12-26 15:55:00,11.65,11.66,11.64,11.66,194000.0,10.1358,10.1445,10.1271,10.1445,194000.0
2012-12-27 09:30:00,11.61,11.7,11.61,11.67,111200.0,10.101,10.1793,10.101,10.1532,111200.0
2012-12-27 09:35:00,11.68,11.76,11.68,11.75,246100.0,10.1619,10.2315,10.1619,10.2228,246100.0
2012-12-27 09:40:00,11.75,11.75,11.69,11.7,110000.0,10.2228,10.2228,10.1706,10.1793,110000.0
2012-12-27 09:45:00,11.7,11.74,11.69,11.74,97800.0,10.1793,10.2141,10.1706,10.2141,97800.0
2012-12-27 09:50:00,11.74,11.74,11.7,11.71,95300.0,10.2141,10.2141,10.1793,10.188,95300.0
2012-12-27 09:55:00,11.72,11.72,11.64,11.65,79000.0,10.1967,10.1967,10.1271,10.1358,79000.0
2012-12-27 10:00:00,11.65,11.65,11.6,11.65,74600.0,10.1358,10.1358,10.0923,10.1358,74600.0
2012-12-27 10:05:00,11.64,11.65,11.63,11.64,32500.0,10.1271,10.1358,10.1184,10.1271,32500.0
2012-12-27 10:10:00,11.63,11.65,11.62,11.63,34900.0,10.1184,10.1358,10.1097,10.1184,34900.0
2012-12-27 10:15:00,11.63,11.63,11.55,11.55,83100.0,10.1184,10.1184,10.0488,10.0488,83100.0
2012-12-27 10:20:00,11.55,11.55,11.49,11.49,109100.0,10.0488,10.0488,9.9966,9.9966,109100.0
2012-12-27 10:25:00,11.49,11.5,11.45,11.48,200700.0,9.9966,10.0053,9.9618,9.9879,200700.0
2012-12-27 10:30:00,11.48,11.51,11.43,11.51,314500.0,9.9879,10.014,9.9444,10.014,314500.0
2012-12-27 10:35:00,11.51,11.58,11.51,11.58,138200.0,10.014,10.0749,10.014,10.0749,138200.0
2012-12-27 10:40:00,11.58,11.6,11.57,11.59,41400.0,10.0749,10.0923,10.0662,10.0836,41400.0
2012-12-27 10:45:00,11.59,11.61,11.57,11.59,53900.0,10.0836,10.101,10.0662,10.0836,53900.0
2012-12-27 10:50:00,11.59,11.59,11.55,11.57,39000.0,10.0836,10.0836,10.0488,10.0662,39000.0
2012-12-27 10:55:00,11.57,11.59,11.56,11.56,52000.0,10.0662,10.0836,10.0575,10.0575,52000.0
2012-12-27 11:00:00,11.57,11.58,11.53,11.54,34300.0,10.0662,10.0749,10.0314,10.0401,34300.0
2012-12-27 11:05:00,11.54,11.55,11.52,11.53,53000.0,10.0401,10.0488,10.0227,10.0314,53000.0
2012-12-27 11:10:00,11.52,11.57,11.49,11.57,62500.0,10.0227,10.0662,9.9966,10.0662,62500.0
2012-12-27 11:15:00,11.57,11.58,11.54,11.54,37500.0,10.0662,10.0749,10.0401,10.0401,37500.0
2012-12-27 11:20:00,11.54,11.55,11.49,11.49,50900.0,10.0401,10.0488,9.9966,9.9966,50900.0
2012-12-27 11:25:00,11.49,11.52,11.49,11.52,50000.0,9.9966,10.0227,9.9966,10.0227,50000.0
2012-12-27 11:30:00,11.52,11.59,11.52,11.58,82100.0,10.0227,10.0836,10.0227,10.0749,82100.0
2012-12-27 11:35:00,11.58,11.58,11.54,11.54,29600.0,10.0749,10.0749,10.0401,10.0401,29600.0
2012-12-27 11:40:00,11.54,11.57,11.54,11.54,27700.0,10.0401,10.0662,10.0401,10.0401,27700.0
2012-12-27 11:45:00,11.54,11.54,11.5,11.52,65800.0,10.0401,10.0401,10.0053,10.0227,65800.0
2012-12-27 11:50:00,11.51,11.52,11.49,11.52,44600.0,10.014,10.0227,9.9966,10.0227,44600.0
2012-12-27 11:55:00,11.52,11.53,11.51,11.52,51000.0,10.0227,10.0314,10.014,10.0227,51000.0
2012-12-27 12:00:00,11.52,11.56,11.52,11.56,83100.0,10.0227,10.0575,10.0227,10.0575,83100.0
2012-12-27 12:05:00,11.56,11.56,11.52,11.56,63700.0,10.0575,10.0575,10.0227,10.0575,63700.0
2012-12-27 12:10:00,11.56,11.57,11.55,11.56,56000.0,10.0575,10.0662,10.0488,10.0575,56000.0
2012-12-27 12:15:00,11.56,11.56,11.51,11.51,53900.0,10.0575,10.0575,10.014,10.014,53900.0
2012-12-27 12:20:00,11.52,11.52,11.5,11.5,20600.0,10.0227,10.0227,10.0053,10.0053,20600.0
2012-12-27 12:25:00,11.5,11.54,11.49,11.53,35200.0,10.0053,10.0401,9.9966,10.0314,35200.0
2012-12-27 12:30:00,11.53,11.53,11.48,11.48,61300.0,10.0314,10.0314,9.9879,9.9879,61300.0
2012-12-27 12:35:00,11.48,11.5,11.47,11.5,63600.0,9.9879,10.0053,9.9792,10.0053,63600.0
2012-12-27 12:40:00,11.5,11.5,11.47,11.49,66700.0,10.0053,10.0053,9.9792,9.9966,66700.0
2012-12-27 12:45:00,11.49,11.5,11.46,11.5,108400.0,9.9966,10.0053,9.9705,10.0053,108400.0
2012-12-27 12:50:00,11.5,11.5,11.47,11.49,67400.0,10.0053,10.0053,9.9792,9.9966,67400.0
2012-12-27 12:55:00,11.49,11.53,11.48,11.53,63200.0,9.9966,10.0314,9.9879,10.0314,63200.0
2012-12-27 13:00:00,11.53,11.58,11.53,11.58,103700.0,10.0314,10.0749,10.0314,10.0749,103700.0
2012-12-27 13:05:00,11.57,11.61,11.57,11.61,94000.0,10.0662,10.101,10.0662,10.101,94000.0
2012-12-27 13:10:00,11.61,11.61,11.57,11.57,65700.0,10.101,10.101,10.0662,10.0662,65700.0
2012-12-27 13:15:00,11.58,11.6,11.57,11.58,52600.0,10.0749,10.0923,10.0662,10.0749,52600.0
2012-12-27 13:20:00,11.58,11.58,11.52,11.52,191800.0,10.0749,10.0749,10.0227,10.0227,191800.0
2012-12-27 13:25:00,11.53,11.54,11.52,11.54,115900.0,10.0314,10.0401,10.0227,10.0401,115900.0
2012-12-27 13:30:00,11.54,11.54,11.51,11.53,47700.0,10.0401,10.0401,10.014,10.0314,47700.0
2012-12-27 13:35:00,11.53,11.54,11.51,11.53,108100.0,10.0314,10.0401,10.014,10.0314,108100.0
2012-12-27 13:40:00,11.53,11.54,11.51,11.51,55000.0,10.0314,10.0401,10.014,10.014,55000.0
2012-12-27 13:45:00,11.52,11.52,11.49,11.51,49600.0,10.0227,10.0227,9.9966,10.014,49600.0
2012-12-27 13:50:00,11.51,11.51,11.49,11.5,39500.0,10.014,10.014,9.9966,10.0053,39500.0
2012-12-27 13:55:00,11.51,11.51,11.48,11.49,54100.0,10.014,10.014,9.9879,9.9966,54100.0
2012-12-27 14:00:00,11.5,11.51,11.48,11.48,20600.0,10.0053,10.014,9.9879,9.9879,20600.0
2012-12-27 14:05:00,11.49,11.51,11.48,11.51,80900.0,9.9966,10.014,9.9879,10.014,80900.0
2012-12-27 14:10:00,11.51,11.52,11.5,11.51,38400.0,10.014,10.0227,10.0053,10.014,38400.0
2012-12-27 14:15:00,11.5,11.54,11.5,11.54,59300.0,10.0053,10.0401,10.0053,10.0401,59300.0
2012-12-27 14:20:00,11.54,11.54,11.5,11.51,76900.0,10.0401,10.0401,10.0053,10.014,76900.0
2012-12-27 14:25:00,11.51,11.51,11.49,11.49,17200.0,10.014,10.014,9.9966,9.9966,17200.0
2012-12-27 14:30:00,11.5,11.51,11.49,11.51,52400.0,10.0053,10.014,9.9966,10.014,52400.0
2012-12-27 14:35:00,11.51,11.53,11.51,11.53,39700.0,10.014,10.0314,10.014,10.0314,39700.0
2012-12-27 14:40:00,11.53,11.53,11.5,11.52,91000.0,10.0314,10.0314,10.0053,10.0227,91000.0
2012-12-27 14:45:00,11.52,11.57,11.51,11.53,119300.0,10.0227,10.0662,10.014,10.0314,119300.0
2012-12-27 14:50:00,11.53,11.56,11.53,11.54,76100.0,10.0314,10.0575,10.0314,10.0401,76100.0
2012-12-27 14:55:00,11.55,11.58,11.53,11.58,78600.0,10.0488,10.0749,10.0314,10.0749,78600.0
2012-12-27 15:00:00,11.58,11.58,11.53,11.55,43700.0,10.0749,10.0749,10.0314,10.0488,43700.0
2012-12-27 15:05:00,11.55,11.58,11.55,11.55,77100.0,10.0488,10.0749,10.0488,10.0488,77100.0
2012-12-27 15:10:00,11.55,11.56,11.54,11.54,47000.0,10.0488,10.0575,10.0401,10.0401,47000.0
2012-12-27 15:15:00,11.54,11.57,11.54,11.57,33500.0,10.0401,10.0662,10.0401,10.0662,33500.0
2012-12-27 15:20:00,11.57,11.61,11.56,11.58,119000.0,10.0662,10.101,10.0575,10.0749,119000.0
2012-12-27 15:25:00,11.58,11.59,11.57,11.57,38500.0,10.0749,10.0836,10.0662,10.0662,38500.0
2012-12-27 15:30:00,11.58,11.6,11.58,11.6,69100.0,10.0749,10.0923,10.0749,10.0923,69100.0
2012-12-27 15:35:00,11.59,11.61,11.59,11.61,82400.0,10.0836,10.101,10.0836,10.101,82400.0
2012-12-27 15:40:00,11.61,11.63,11.6,11.61,91200.0,10.101,10.1184,10.0923,10.101,91200.0
2012-12-27 15:45:00,11.61,11.62,11.57,11.59,136700.0,10.101,10.1097,10.0662,10.0836,136700.0
2012-12-27 15:50:00,11.59,11.6,11.56,11.58,149500.0,10.0836,10.0923,10.0575,10.0749,149500.0
2012-12-27 15:55:00,11.58,11.59,11.55,11.56,264100.0,10.0749,10.0836,10.0488,10.0575,264100.0
2012-12-28 09:30:00,11.54,11.57,11.46,11.56,383100.0,10.0401,10.0662,9.9705,10.0575,383100.0
2012-12-28 09:35:00,11.55,11.61,11.5,11.51,210400.0,10.0488,10.101,10.0053,10.014,210400.0
2012-12-28 09:40:00,11.51,11.58,11.5,11.57,158000.0,10.014,10.0749,10.0053,10.0662,158000.0
2012-12-28 09:45:00,11.57,11.6,11.53,11.59,122100.0,10.0662,10.0923,10.0314,10.0836,122100.0
2012-12-28 09:50:00,11.59,11.61,11.56,11.6,224500.0,10.0836,10.101,10.0575,10.0923,224500.0
2012-12-28 09:55:00,11.6,11.64,11.59,11.64,147400.0,10.0923,10.1271,10.0836,10.1271,147400.0
2012-12-28 10:00:00,11.64,11.65,11.57,11.57,125600.0,10.1271,10.1358,10.0662,10.0662,125600.0
2012-12-28 10:05:00,11.58,11.58,11.48,11.48,154300.0,10.0749,10.0749,9.9879,9.9879,154300.0
2012-12-28 10:10:00,11.48,11.53,11.48,11.53,82400.0,9.9879,10.0314,9.9879,10.0314,82400.0
2012-12-28 10:15:00,11.53,11.57,11.52,11.57,83200.0,10.0314,10.0662,10.0227,10.0662,83200.0
2012-12-28 10:20:00,11.57,11.58,11.55,11.56,55600.0,10.0662,10.0749,10.0488,10.0575,55600.0
2012-12-28 10:25:00,11.56,11.58,11.55,11.56,46600.0,10.0575,10.0749,10.0488,10.0575,46600.0
2012-12-28 10:30:00,11.56,11.58,11.55,11.55,43100.0,10.0575,10.0749,10.0488,10.0488,43100.0
2012-12-28 10:35:00,11.55,11.56,11.54,11.55,25600.0,10.0488,10.0575,10.0401,10.0488,25600.0
2012-12-28 10:40:00,11.55,11.58,11.51,11.51,119700.0,10.0488,10.0749,10.014,10.014,119700.0
2012-12-28 10:45:00,11.51,11.56,11.5,11.51,147900.0,10.014,10.0575,10.0053,10.014,147900.0
2012-12-28 10:50:00,11.51,11.54,11.51,11.53,26100.0,10.014,10.0401,10.014,10.0314,26100.0
2012-12-28 10:55:00,11.53,11.53,11.5,11.5,87100.0,10.0314,10.0314,10.0053,10.0053,87100.0
2012-12-28 11:00:00,11.51,11.51,11.5,11.5,147000.0,10.014,10.014,10.0053,10.0053,147000.0
2012-12-28 11:05:00,11.5,11.51,11.46,11.49,178200.0,10.0053,10.014,9.9705,9.9966,178200.0
2012-12-28 11:10:00,11.5,11.54,11.49,11.54,146100.0,10.0053,10.0401,9.9966,10.0401,146100.0
2012-12-28 11:15:00,11.54,11.58,11.53,11.58,101000.0,10.0401,10.0749,10.0314,10.0749,101000.0
2012-12-28 11:20:00,11.59,11.59,11.56,11.56,91100.0,10.0836,10.0836,10.0575,10.0575,91100.0
2012-12-28 11:25:00,11.57,11.57,11.56,11.57,30600.0,10.0662,10.0662,10.0575,10.0662,30600.0
2012-12-28 11:30:00,11.57,11.58,11.56,11.56,45200.0,10.0662,10.0749,10.0575,10.0575,45200.0
2012-12-28 11:35:00,11.56,11.58,11.56,11.56,42100.0,10.0575,10.0749,10.0575,10.0575,42100.0
2012-12-28 11:40:00,11.57,11.58,11.56,11.57,168900.0,10.0662,10.0749,10.0575,10.0662,168900.0
2012-12-28 11:45:00,11.58,11.62,11.58,11.62,55700.0,10.0749,10.1097,10.0749,10.1097,55700.0
2012-12-28 11:50:00,11.63,11.63,11.62,11.63,18900.0,10.1184,10.1184,10.1097,10.1184,18900.0
2012-12-28 11:55:00,11.63,11.66,11.62,11.64,144800.0,10.1184,10.1445,10.1097,10.1271,144800.0
2012-12-28 12:00:00,11.64,11.65,11.62,11.65,135300.0,10.1271,10.1358,10.1097,10.1358,135300.0
2012-12-28 12:05:00,11.65,11.65,11.62,11.62,170300.0,10.1358,10.1358,10.1097,10.1097,170300.0
2012-12-28 12:10:00,11.63,11.67,11.62,11.67,92200.0,10.1184,10.1532,10.1097,10.1532,92200.0
2012-12-28 12:15:00,11.67,11.68,11.65,11.65,62400.0,10.1532,10.1619,10.1358,10.1358,62400.0
2012-12-28 12:20:00,11.66,11.66,11.6,11.61,88400.0,10.1445,10.1445,10.0923,10.101,88400.0
2012-12-28 12:25:00,11.6,11.61,11.59,11.6,11700.0,10.0923,10.101,10.0836,10.0923,11700.0
2012-12-28 12:30:00,11.6,11.6,11.59,11.59,9600.0,10.0923,10.0923,10.0836,10.0836,9600.0
2012-12-28 12:35:00,11.6,11.6,11.57,11.58,39600.0,10.0923,10.0923,10.0662,10.0749,39600.0
2012-12-28 12:40:00,11.58,11.58,11.56,11.57,24100.0,10.0749,10.0749,10.0575,10.0662,24100.0
2012-12-28 12:45:00,11.57,11.6,11.56,11.59,44400.0,10.0662,10.0923,10.0575,10.0836,44400.0
2012-12-28 12:50:00,11.6,11.6,11.55,11.55,80400.0,10.0923,10.0923,10.0488,10.0488,80400.0
2012-12-28 12:55:00,11.55,11.57,11.55,11.56,58400.0,10.0488,10.0662,10.0488,10.0575,58400.0
2012-12-28 13:00:00,11.56,11.57,11.55,11.57,29900.0,10.0575,10.0662,10.0488,10.0662,29900.0
2012-12-28 13:05:00,11.57,11.57,11.56,11.57,5400.0,10.0662,10.0662,10.0575,10.0662,5400.0
2012-12-28 13:10:00,11.57,11.57,11.56,11.57,24400.0,10.0662,10.0662,10.0575,10.0662,24400.0
2012-12-28 13:15:00,11.57,11.59,11.56,11.59,27100.0,10.0662,10.0836,10.0575,10.0836,27100.0
2012-12-28 13:20:00,11.59,11.6,11.56,11.56,44000.0,10.0836,10.0923,10.0575,10.0575,44000.0
2012-12-28 13:25:00,11.57,11.59,11.54,11.54,163300.0,10.0662,10.0836,10.0401,10.0401,163300.0
2012-12-28 13:30:00,11.54,11.56,11.54,11.56,182800.0,10.0401,10.0575,10.0401,10.0575,182800.0
2012-12-28 13:35:00,11.56,11.56,11.55,11.56,23700.0,10.0575,10.0575,10.0488,10.0575,23700.0
2012-12-28 13:40:00,11.56,11.58,11.55,11.58,23100.0,10.0575,10.0749,10.0488,10.0749,23100.0
2012-12-28 13:45:00,11.58,11.58,11.55,11.55,29900.0,10.0749,10.0749,10.0488,10.0488,29900.0
2012-12-28 13:50:00,11.56,11.56,11.55,11.56,12100.0,10.0575,10.0575,10.0488,10.0575,12100.0
2012-12-28 13:55:00,11.56,11.56,11.55,11.56,8100.0,10.0575,10.0575,10.0488,10.0575,8100.0
2012-12-28 14:00:00,11.56,11.56,11.55,11.56,12500.0,10.0575,10.0575,10.0488,10.0575,12500.0
2012-12-28 14:05:00,11.55,11.56,11.54,11.56,69800.0,10.0488,10.0575,10.0401,10.0575,69800.0
2012-12-28 14:10:00,11.56,11.57,11.55,11.57,21000.0,10.0575,10.0662,10.0488,10.0662,21000.0
2012-12-28 14:15:00,11.57,11.57,11.56,11.57,14800.0,10.0662,10.0662,10.0575,10.0662,14800.0
2012-12-28 14:20:00,11.57,11.58,11.56,11.57,46600.0,10.0662,10.0749,10.0575,10.0662,46600.0
2012-12-28 14:25:00,11.57,11.58,11.56,11.57,52300.0,10.0662,10.0749,10.0575,10.0662,52300.0
2012-12-28 14:30:00,11.58,11.58,11.57,11.57,14000.0,10.0749,10.0749,10.0662,10.0662,14000.0
2012-12-28 14:35:00,11.58,11.59,11.57,11.59,34700.0,10.0749,10.0836,10.0662,10.0836,34700.0
2012-12-28 14:40:00,11.59,11.59,11.58,11.59,17000.0,10.0836,10.0836,10.0749,10.0836,17000.0
2012-12-28 14:45:00,11.59,11.62,11.58,11.61,64000.0,10.0836,10.1097,10.0749,10.101,64000.0
2012-12-28 14:50:00,11.61,11.61,11.6,11.61,18800.0,10.101,10.101,10.0923,10.101,18800.0
2012-12-28 14:55:00,11.61,11.61,11.59,11.59,36900.0,10.101,10.101,10.0836,10.0836,36900.0
2012-12-28 15:00:00,11.59,11.59,11.58,11.58,18400.0,10.0836,10.0836,10.0749,10.0749,18400.0
2012-12-28 15:05:00,11.58,11.59,11.57,11.57,21300.0,10.0749,10.0836,10.0662,10.0662,21300.0
2012-12-28 15:10:00,11.57,11.58,11.55,11.55,80700.0,10.0662,10.0749,10.0488,10.0488,80700.0
2012-12-28 15:15:00,11.55,11.58,11.55,11.56,58600.0,10.0488,10.0749,10.0488,10.0575,58600.0
2012-12-28 15:20:00,11.56,11.57,11.56,11.56,17300.0,10.0575,10.0662,10.0575,10.0575,17300.0
2012-12-28 15:25:00,11.56,11.57,11.55,11.55,49600.0,10.0575,10.0662,10.0488,10.0488,49600.0
2012-12-28 15:30:00,11.55,11.56,11.55,11.55,35700.0,10.0488,10.0575,10.0488,10.0488,35700.0
2012-12-28 15:35:00,11.55,11.56,11.5,11.54,209200.0,10.0488,10.0575,10.0053,10.0401,209200.0
2012-12-28 15:40:00,11.54,11.55,11.52,11.55,110900.0,10.0401,10.0488,10.0227,10.0488,110900.0
2012-12-28 15:45:00,11.54,11.55,11.51,11.52,190400.0,10.0401,10.0488,10.014,10.0227,190400.0
2012-12-28 15:50:00,11.52,11.52,11.51,11.52,93300.0,10.0227,10.0227,10.014,10.0227,93300.0
2012-12-28 15:55:00,11.52,11.52,11.5,11.51,250100.0,10.0227,10.0227,10.0053,10.014,250100.0
2012-12-31 09:30:00,11.57,11.73,11.55,11.72,272600.0,10.0662,10.2054,10.0488,10.1967,272600.0
2012-12-31 09:35:00,11.72,11.79,11.67,11.74,198600.0,10.1967,10.2576,10.1532,10.2141,198600.0
2012-12-31 09:40:00,11.74,11.8,11.72,11.79,166300.0,10.2141,10.2663,10.1967,10.2576,166300.0
2012-12-31 09:45:00,11.79,11.79,11.71,11.75,233500.0,10.2576,10.2576,10.188,10.2228,233500.0
2012-12-31 09:50:00,11.75,11.75,11.74,11.75,87500.0,10.2228,10.2228,10.2141,10.2228,87500.0
2012-12-31 09:55:00,11.75,11.85,11.74,11.82,305800.0,10.2228,10.3098,10.2141,10.2837,305800.0
2012-12-31 10:00:00,11.81,11.82,11.79,11.8,134000.0,10.275,10.2837,10.2576,10.2663,134000.0
2012-12-31 10:05:00,11.8,11.83,11.79,11.79,183600.0,10.2663,10.2924,10.2576,10.2576,183600.0
2012-12-31 10:10:00,11.79,11.8,11.77,11.79,86200.0,10.2576,10.2663,10.2402,10.2576,86200.0
2012-12-31 10:15:00,11.79,11.79,11.78,11.79,76000.0,10.2576,10.2576,10.2489,10.2576,76000.0
2012-12-31 10:20:00,11.79,11.79,11.77,11.78,151400.0,10.2576,10.2576,10.2402,10.2489,151400.0
2012-12-31 10:25:00,11.78,11.81,11.75,11.79,234000.0,10.2489,10.275,10.2228,10.2576,234000.0
2012-12-31 10:30:00,11.79,11.81,11.79,11.81,108000.0,10.2576,10.275,10.2576,10.275,108000.0
2012-12-31 10:35:00,11.8,11.81,11.79,11.79,33200.0,10.2663,10.275,10.2576,10.2576,33200.0
2012-12-31 10:40:00,11.79,11.82,11.76,11.82,183300.0,10.2576,10.2837,10.2315,10.2837,183300.0
2012-12-31 10:45:00,11.81,11.83,11.79,11.8,96400.0,10.275,10.2924,10.2576,10.2663,96400.0
2012-12-31 10:50:00,11.8,11.85,11.8,11.84,284800.0,10.2663,10.3098,10.2663,10.3011,284800.0
2012-12-31 10:55:00,11.84,11.85,11.8,11.8,65200.0,10.3011,10.3098,10.2663,10.2663,65200.0
2012-12-31 11:00:00,11.8,11.84,11.77,11.84,205600.0,10.2663,10.3011,10.2402,10.3011,205600.0
2012-12-31 11:05:00,11.83,11.84,11.79,11.79,102700.0,10.2924,10.3011,10.2576,10.2576,102700.0
2012-12-31 11:10:00,11.79,11.81,11.79,11.81,97300.0,10.2576,10.275,10.2576,10.275,97300.0
2012-12-31 11:15:00,11.8,11.82,11.8,11.82,50800.0,10.2663,10.2837,10.2663,10.2837,50800.0
2012-12-31 11:20:00,11.82,11.85,11.81,11.85,165700.0,10.2837,10.3098,10.275,10.3098,165700.0
2012-12-31 11:25:00,11.85,11.85,11.82,11.82,31300.0,10.3098,10.3098,10.2837,10.2837,31300.0
2012-12-31 11:30:00,11.83,11.85,11.83,11.84,49700.0,10.2924,10.3098,10.2924,10.3011,49700.0
2012-12-31 11:35:00,11.84,11.84,11.82,11.83,28800.0,10.3011,10.3011,10.2837,10.2924,28800.0
2012-12-31 11:40:00,11.83,11.84,11.81,11.82,37300.0,10.2924,10.3011,10.275,10.2837,37300.0
2012-12-31 11:45:00,11.83,11.83,11.81,11.82,48600.0,10.2924,10.2924,10.275,10.2837,48600.0
2012-12-31 11:50:00,11.81,11.83,11.8,11.82,50600.0,10.275,10.2924,10.2663,10.2837,50600.0
2012-12-31 11:55:00,11.83,11.85,11.83,11.85,96000.0,10.2924,10.3098,10.2924,10.3098,96000.0
2012-12-31 12:00:00,11.85,11.87,11.85,11.86,107900.0,10.3098,10.3272,10.3098,10.3185,107900.0
2012-12-31 12:05:00,11.87,11.87,11.86,11.87,21400.0,10.3272,10.3272,10.3185,10.3272,21400.0
2012-12-31 12:10:00,11.87,11.87,11.86,11.87,12400.0,10.3272,10.3272,10.3185,10.3272,12400.0
2012-12-31 12:15:00,11.87,11.9,11.86,11.89,171400.0,10.3272,10.3533,10.3185,10.3446,171400.0
2012-12-31 12:20:00,11.89,11.92,11.88,11.91,178900.0,10.3446,10.3707,10.3359,10.362,178900.0
2012-12-31 12:25:00,11.91,11.95,11.91,11.94,142900.0,10.362,10.3968,10.362,10.3881,142900.0
2012-12-31 12:30:00,11.94,11.97,11.93,11.94,189100.0,10.3881,10.4142,10.3794,10.3881,189100.0
2012-12-31 12:35:00,11.94,11.95,11.92,11.95,94300.0,10.3881,10.3968,10.3707,10.3968,94300.0
2012-12-31 12:40:00,11.95,12.0,11.94,11.98,217200.0,10.3968,10.4403,10.3881,10.4229,217200.0
2012-12-31 12:45:00,11.98,12.0,11.97,11.99,256100.0,10.4229,10.4403,10.4142,10.4316,256100.0
2012-12-31 12:50:00,11.99,12.0,11.97,11.98,230300.0,10.4316,10.4403,10.4142,10.4229,230300.0
2012-12-31 12:55:00,11.98,11.98,11.96,11.98,71600.0,10.4229,10.4229,10.4055,10.4229,71600.0
2012-12-31 13:00:00,11.98,11.98,11.95,11.95,60800.0,10.4229,10.4229,10.3968,10.3968,60800.0
2012-12-31 13:05:00,11.96,11.96,11.91,11.94,144900.0,10.4055,10.4055,10.362,10.3881,144900.0
2012-12-31 13:10:00,11.93,11.95,11.91,11.93,67600.0,10.3794,10.3968,10.362,10.3794,67600.0
2012-12-31 13:15:00,11.93,11.95,11.93,11.94,60600.0,10.3794,10.3968,10.3794,10.3881,60600.0
2012-12-31 13:20:00,11.93,11.95,11.92,11.93,91600.0,10.3794,10.3968,10.3707,10.3794,91600.0
2012-12-31 13:25:00,11.93,11.95,11.92,11.94,39900.0,10.3794,10.3968,10.3707,10.3881,39900.0
2012-12-31 13:30:00,11.93,11.94,11.92,11.93,18900.0,10.3794,10.3881,10.3707,10.3794,18900.0
2012-12-31 13:35:00,11.92,11.98,11.92,11.98,89000.0,10.3707,10.4229,10.3707,10.4229,89000.0
2012-12-31 13:40:00,11.98,12.04,11.97,12.02,476200.0,10.4229,10.4751,10.4142,10.4577,476200.0
2012-12-31 13:45:00,12.02,12.05,11.92,11.93,262100.0,10.4577,10.4838,10.3707,10.3794,262100.0
2012-12-31 13:50:00,11.92,11.97,11.92,11.94,76400.0,10.3707,10.4142,10.3707,10.3881,76400.0
2012-12-31 13:55:00,11.94,11.96,11.93,11.95,62000.0,10.3881,10.4055,10.3794,10.3968,62000.0
2012-12-31 14:00:00,11.95,11.97,11.95,11.96,29600.0,10.3968,10.4142,10.3968,10.4055,29600.0
2012-12-31 14:05:00,11.95,11.96,11.9,11.93,117000.0,10.3968,10.4055,10.3533,10.3794,117000.0
2012-12-31 14:10:00,11.94,11.95,11.93,11.95,56400.0,10.3881,10.3968,10.3794,10.3968,56400.0
2012-12-31 14:15:00,11.95,11.97,11.95,11.96,53100.0,10.3968,10.4142,10.3968,10.4055,53100.0
2012-12-31 14:20:00,11.96,12.03,11.95,12.02,207900.0,10.4055,10.4664,10.3968,10.4577,207900.0
2012-12-31 14:25:00,12.02,12.03,11.99,11.99,194400.0,10.4577,10.4664,10.4316,10.4316,194400.0
2012-12-31 14:30:00,11.99,12.0,11.94,11.95,81300.0,10.4316,10.4403,10.3881,10.3968,81300.0
2012-12-31 14:35:00,11.94,11.95,11.92,11.93,38500.0,10.3881,10.3968,10.3707,10.3794,38500.0
2012-12-31 14:40:00,11.93,11.94,11.91,11.94,63900.0,10.3794,10.3881,10.362,10.3881,63900.0
2012-12-31 14:45:00,11.93,11.98,11.9,11.95,181000.0,10.3794,10.4229,10.3533,10.3968,181000.0
2012-12-31 14:50:00,11.94,11.98,11.92,11.94,84700.0,10.3881,10.4229,10.3707,10.3881,84700.0
2012-12-31 14:55:00,11.93,12.01,11.93,11.97,118900.0,10.3794,10.449,10.3794,10.4142,118900.0
2012-12-31 15:00:00,11.96,11.98,11.94,11.94,70200.0,10.4055,10.4229,10.3881,10.3881,70200.0
2012-12-31 15:05:00,11.95,11.95,11.92,11.92,82700.0,10.3968,10.3968,10.3707,10.3707,82700.0
2012-12-31 15:10:00,11.93,11.93,11.86,11.86,98500.0,10.3794,10.3794,10.3185,10.3185,98500.0
2012-12-31 15:15:00,11.86,11.92,11.86,11.91,120600.0,10.3185,10.3707,10.3185,10.362,120600.0
2012-12-31 15:20:00,11.92,11.92,11.88,11.89,89000.0,10.3707,10.3707,10.3359,10.3446,89000.0
2012-12-31 15:25:00,11.88,11.91,11.83,11.86,307200.0,10.3359,10.362,10.2924,10.3185,307200.0
2012-12-31 15:30:00,11.86,11.87,11.83,11.85,186100.0,10.3185,10.3272,10.2924,10.3098,186100.0
2012-12-31 15:35:00,11.84,11.87,11.83,11.86,181300.0,10.3011,10.3272,10.2924,10.3185,181300.0
2012-12-31 15:40:00,11.86,11.87,11.8,11.81,179700.0,10.3185,10.3272,10.2663,10.275,179700.0
2012-12-31 15:45:00,11.8,11.86,11.8,11.86,190800.0,10.2663,10.3185,10.2663,10.3185,190800.0
2012-12-31 15:50:00,11.86,11.89,11.85,11.87,217300.0,10.3185,10.3446,10.3098,10.3272,217300.0
2012-12-31 15:55:00,11.87,11.91,11.85,11.88,421200.0,10.3272,10.362,10.3098,10.3359,421200.0
2013-01-02 09:30:00,12.07,12.2,12.07,12.19,381500.0,10.5012,10.6143,10.5012,10.6056,381500.0
2013-01-02 09:35:00,12.19,12.19,12.07,12.09,457100.0,10.6056,10.6056,10.5012,10.5186,457100.0
2013-01-02 09:40:00,12.09,12.1,12.05,12.1,169600.0,10.5186,10.5273,10.4838,10.5273,169600.0
2013-01-02 09:45:00,12.1,12.14,12.08,12.14,379400.0,10.5273,10.5621,10.5099,10.5621,379400.0
2013-01-02 09:50:00,12.13,12.18,12.11,12.16,175900.0,10.5534,10.5969,10.536,10.5795,175900.0
2013-01-02 09:55:00,12.16,12.19,12.1,12.12,336700.0,10.5795,10.6056,10.5273,10.5447,336700.0
2013-01-02 10:00:00,12.12,12.15,12.11,12.13,120700.0,10.5447,10.5708,10.536,10.5534,120700.0
2013-01-02 10:05:00,12.12,12.13,12.11,12.13,148200.0,10.5447,10.5534,10.536,10.5534,148200.0
2013-01-02 10:10:00,12.12,12.13,12.11,12.11,85000.0,10.5447,10.5534,10.536,10.536,85000.0
2013-01-02 10:15:00,12.12,12.14,12.11,12.12,85100.0,10.5447,10.5621,10.536,10.5447,85100.0
2013-01-02 10:20:00,12.11,12.12,12.02,12.03,439000.0,10.536,10.5447,10.4577,10.4664,439000.0
2013-01-02 10:25:00,12.03,12.06,12.02,12.05,179100.0,10.4664,10.4925,10.4577,10.4838,179100.0
2013-01-02 10:30:00,12.05,12.06,12.02,12.03,121300.0,10.4838,10.4925,10.4577,10.4664,121300.0
2013-01-02 10:35:00,12.03,12.09,12.0,12.0,279700.0,10.4664,10.5186,10.4403,10.4403,279700.0
2013-01-02 10:40:00,12.01,12.03,11.97,11.97,145800.0,10.449,10.4664,10.4142,10.4142,145800.0
2013-01-02 10:45:00,11.97,12.02,11.97,11.99,116600.0,10.4142,10.4577,10.4142,10.4316,116600.0
2013-01-02 10:50:00,12.0,12.06,11.97,12.06,100500.0,10.4403,10.4925,10.4142,10.4925,100500.0
2013-01-02 10:55:00,12.06,12.06,12.04,12.05,53700.0,10.4925,10.4925,10.4751,10.4838,53700.0
2013-01-02 11:00:00,12.05,12.09,12.04,12.07,108100.0,10.4838,10.5186,10.4751,10.5012,108100.0
2013-01-02 11:05:00,12.06,12.09,12.06,12.08,53200.0,10.4925,10.5186,10.4925,10.5099,53200.0
2013-01-02 11:10:00,12.08,12.14,12.08,12.12,177400.0,10.5099,10.5621,10.5099,10.5447,177400.0
2013-01-02 11:15:00,12.12,12.13,12.11,12.12,217200.0,10.5447,10.5534,10.536,10.5447,217200.0
2013-01-02 11:20:00,12.11,12.14,12.11,12.13,111900.0,10.536,10.5621,10.536,10.5534,111900.0
2013-01-02 11:25:00,12.13,12.23,12.13,12.23,335300.0,10.5534,10.6404,10.5534,10.6404,335300.0
2013-01-02 11:30:00,12.22,12.24,12.19,12.24,179500.0,10.6317,10.6491,10.6056,10.6491,179500.0
2013-01-02 11:35:00,12.23,12.25,12.22,12.23,77500.0,10.6404,10.6578,10.6317,10.6404,77500.0
2013-01-02 11:40:00,12.23,12.24,12.22,12.23,85800.0,10.6404,10.6491,10.6317,10.6404,85800.0
2013-01-02 11:45:00,12.23,12.23,12.22,12.23,193500.0,10.6404,10.6404,10.6317,10.6404,193500.0
2013-01-02 11:50:00,12.23,12.23,12.2,12.21,105500.0,10.6404,10.6404,10.6143,10.623,105500.0
2013-01-02 11:55:00,12.2,12.21,12.13,12.13,167800.0,10.6143,10.623,10.5534,10.5534,167800.0
2013-01-02 12:00:00,12.12,12.17,12.12,12.17,49800.0,10.5447,10.5882,10.5447,10.5882,49800.0
2013-01-02 12:05:00,12.17,12.18,12.16,12.17,62300.0,10.5882,10.5969,10.5795,10.5882,62300.0
2013-01-02 12:10:00,12.18,12.18,12.16,12.17,67300.0,10.5969,10.5969,10.5795,10.5882,67300.0
2013-01-02 12:15:00,12.17,12.17,12.15,12.17,69300.0,10.5882,10.5882,10.5708,10.5882,69300.0
2013-01-02 12:20:00,12.17,12.18,12.16,12.17,111200.0,10.5882,10.5969,10.5795,10.5882,111200.0
2013-01-02 12:25:00,12.17,12.18,12.17,12.18,8300.0,10.5882,10.5969,10.5882,10.5969,8300.0
2013-01-02 12:30:00,12.18,12.2,12.16,12.18,81900.0,10.5969,10.6143,10.5795,10.5969,81900.0
2013-01-02 12:35:00,12.17,12.19,12.16,12.19,46600.0,10.5882,10.6056,10.5795,10.6056,46600.0
2013-01-02 12:40:00,12.19,12.19,12.16,12.17,80400.0,10.6056,10.6056,10.5795,10.5882,80400.0
2013-01-02 12:45:00,12.18,12.19,12.17,12.19,25900.0,10.5969,10.6056,10.5882,10.6056,25900.0
2013-01-02 12:50:00,12.19,12.2,12.18,12.2,43000.0,10.6056,10.6143,10.5969,10.6143,43000.0
2013-01-02 12:55:00,12.2,12.2,12.19,12.19,36200.0,10.6143,10.6143,10.6056,10.6056,36200.0
2013-01-02 13:00:00,12.19,12.2,12.19,12.2,10700.0,10.6056,10.6143,10.6056,10.6143,10700.0
2013-01-02 13:05:00,12.19,12.22,12.19,12.22,53900.0,10.6056,10.6317,10.6056,10.6317,53900.0
2013-01-02 13:10:00,12.21,12.22,12.21,12.22,32500.0,10.623,10.6317,10.623,10.6317,32500.0
2013-01-02 13:15:00,12.21,12.22,12.21,12.21,27600.0,10.623,10.6317,10.623,10.623,27600.0
2013-01-02 13:20:00,12.22,12.22,12.18,12.19,122800.0,10.6317,10.6317,10.5969,10.6056,122800.0
2013-01-02 13:25:00,12.19,12.2,12.18,12.19,85400.0,10.6056,10.6143,10.5969,10.6056,85400.0
2013-01-02 13:30:00,12.19,12.22,12.19,12.21,75300.0,10.6056,10.6317,10.6056,10.623,75300.0
2013-01-02 13:35:00,12.22,12.23,12.21,12.23,92600.0,10.6317,10.6404,10.623,10.6404,92600.0
2013-01-02 13:40:00,12.22,12.24,12.22,12.24,178100.0,10.6317,10.6491,10.6317,10.6491,178100.0
2013-01-02 13:45:00,12.24,12.26,12.23,12.26,178100.0,10.6491,10.6665,10.6404,10.6665,178100.0
2013-01-02 13:50:00,12.26,12.27,12.25,12.26,82900.0,10.6665,10.6752,10.6578,10.6665,82900.0
2013-01-02 13:55:00,12.27,12.27,12.24,12.25,83300.0,10.6752,10.6752,10.6491,10.6578,83300.0
2013-01-02 14:00:00,12.24,12.26,12.24,12.26,53800.0,10.6491,10.6665,10.6491,10.6665,53800.0
2013-01-02 14:05:00,12.25,12.27,12.25,12.27,89800.0,10.6578,10.6752,10.6578,10.6752,89800.0
2013-01-02 14:10:00,12.27,12.28,12.26,12.26,314100.0,10.6752,10.6839,10.6665,10.6665,314100.0
2013-01-02 14:15:00,12.26,12.27,12.22,12.24,103700.0,10.6665,10.6752,10.6317,10.6491,103700.0
2013-01-02 14:20:00,12.24,12.26,12.23,12.26,78800.0,10.6491,10.6665,10.6404,10.6665,78800.0
2013-01-02 14:25:00,12.26,12.26,12.24,12.25,61400.0,10.6665,10.6665,10.6491,10.6578,61400.0
2013-01-02 14:30:00,12.24,12.25,12.21,12.21,83600.0,10.6491,10.6578,10.623,10.623,83600.0
2013-01-02 14:35:00,12.21,12.22,12.19,12.2,57300.0,10.623,10.6317,10.6056,10.6143,57300.0
2013-01-02 14:40:00,12.19,12.2,12.18,12.19,52900.0,10.6056,10.6143,10.5969,10.6056,52900.0
2013-01-02 14:45:00,12.19,12.19,12.17,12.18,50500.0,10.6056,10.6056,10.5882,10.5969,50500.0
2013-01-02 14:50:00,12.18,12.19,12.17,12.19,65200.0,10.5969,10.6056,10.5882,10.6056,65200.0
2013-01-02 14:55:00,12.19,12.2,12.18,12.2,44000.0,10.6056,10.6143,10.5969,10.6143,44000.0
2013-01-02 15:00:00,12.2,12.21,12.19,12.2,206000.0,10.6143,10.623,10.6056,10.6143,206000.0
2013-01-02 15:05:00,12.2,12.21,12.19,12.19,52300.0,10.6143,10.623,10.6056,10.6056,52300.0
2013-01-02 15:10:00,12.19,12.2,12.19,12.2,33400.0,10.6056,10.6143,10.6056,10.6143,33400.0
2013-01-02 15:15:00,12.2,12.21,12.19,12.19,119000.0,10.6143,10.623,10.6056,10.6056,119000.0
2013-01-02 15:20:00,12.2,12.2,12.17,12.17,67400.0,10.6143,10.6143,10.5882,10.5882,67400.0
2013-01-02 15:25:00,12.17,12.19,12.16,12.17,132200.0,10.5882,10.6056,10.5795,10.5882,132200.0
2013-01-02 15:30:00,12.17,12.18,12.17,12.18,55600.0,10.5882,10.5969,10.5882,10.5969,55600.0
2013-01-02 15:35:00,12.18,12.18,12.17,12.18,79800.0,10.5969,10.5969,10.5882,10.5969,79800.0
2013-01-02 15:40:00,12.18,12.2,12.17,12.18,132500.0,10.5969,10.6143,10.5882,10.5969,132500.0
2013-01-02 15:45:00,12.19,12.19,12.18,12.18,104700.0,10.6056,10.6056,10.5969,10.5969,104700.0
2013-01-02 15:50:00,12.18,12.22,12.18,12.2,230100.0,10.5969,10.6317,10.5969,10.6143,230100.0
2013-01-02 15:55:00,12.21,12.24,12.2,12.24,427800.0,10.623,10.6491,10.6143,10.6491,427800.0
2013-01-03 09:30:00,12.14,12.25,12.12,12.18,594500.0,10.5621,10.6578,10.5447,10.5969,594500.0
2013-01-03 09:35:00,12.17,12.3,12.16,12.26,643200.0,10.5882,10.7013,10.5795,10.6665,643200.0
2013-01-03 09:40:00,12.27,12.42,12.26,12.4,1030500.0,10.6752,10.8057,10.6665,10.7883,1030500.0
2013-01-03 09:45:00,12.39,12.4,12.3,12.33,422300.0,10.7796,10.7883,10.7013,10.7274,422300.0
2013-01-03 09:50:00,12.34,12.35,12.25,12.31,214400.0,10.7361,10.7448,10.6578,10.71,214400.0
2013-01-03 09:55:00,12.31,12.37,12.28,12.34,360900.0,10.71,10.7622,10.6839,10.7361,360900.0
2013-01-03 10:00:00,12.35,12.37,12.32,12.36,170300.0,10.7448,10.7622,10.7187,10.7535,170300.0
2013-01-03 10:05:00,12.36,12.36,12.29,12.32,187800.0,10.7535,10.7535,10.6926,10.7187,187800.0
2013-01-03 10:10:00,12.32,12.35,12.31,12.34,367800.0,10.7187,10.7448,10.71,10.7361,367800.0
2013-01-03 10:15:00,12.34,12.34,12.25,12.25,206400.0,10.7361,10.7361,10.6578,10.6578,206400.0
2013-01-03 10:20:00,12.25,12.27,12.21,12.24,368500.0,10.6578,10.6752,10.623,10.6491,368500.0
2013-01-03 10:25:00,12.24,12.31,12.22,12.31,239300.0,10.6491,10.71,10.6317,10.71,239300.0
2013-01-03 10:30:00,12.31,12.31,12.27,12.28,109000.0,10.71,10.71,10.6752,10.6839,109000.0
2013-01-03 10:35:00,12.28,12.33,12.26,12.33,300400.0,10.6839,10.7274,10.6665,10.7274,300400.0
2013-01-03 10:40:00,12.32,12.34,12.3,12.34,167900.0,10.7187,10.7361,10.7013,10.7361,167900.0
2013-01-03 10:45:00,12.34,12.35,12.29,12.3,86700.0,10.7361,10.7448,10.6926,10.7013,86700.0
2013-01-03 10:50:00,12.29,12.31,12.27,12.27,67800.0,10.6926,10.71,10.6752,10.6752,67800.0
2013-01-03 10:55:00,12.26,12.27,12.21,12.24,146600.0,10.6665,10.6752,10.623,10.6491,146600.0
2013-01-03 11:00:00,12.24,12.28,12.23,12.27,125800.0,10.6491,10.6839,10.6404,10.6752,125800.0
2013-01-03 11:05:00,12.27,12.28,12.25,12.28,42600.0,10.6752,10.6839,10.6578,10.6839,42600.0
2013-01-03 11:10:00,12.28,12.31,12.28,12.3,48600.0,10.6839,10.71,10.6839,10.7013,48600.0
2013-01-03 11:15:00,12.3,12.32,12.3,12.32,212200.0,10.7013,10.7187,10.7013,10.7187,212200.0
2013-01-03 11:20:00,12.31,12.32,12.31,12.32,46600.0,10.71,10.7187,10.71,10.7187,46600.0
2013-01-03 11:25:00,12.32,12.32,12.31,12.32,20600.0,10.7187,10.7187,10.71,10.7187,20600.0
2013-01-03 11:30:00,12.32,12.35,12.31,12.33,149600.0,10.7187,10.7448,10.71,10.7274,149600.0
2013-01-03 11:35:00,12.34,12.4,12.33,12.4,108000.0,10.7361,10.7883,10.7274,10.7883,108000.0
2013-01-03 11:40:00,12.39,12.41,12.38,12.39,178900.0,10.7796,10.797,10.7709,10.7796,178900.0
2013-01-03 11:45:00,12.4,12.4,12.39,12.4,68200.0,10.7883,10.7883,10.7796,10.7883,68200.0
2013-01-03 11:50:00,12.4,12.4,12.35,12.37,111900.0,10.7883,10.7883,10.7448,10.7622,111900.0
2013-01-03 11:55:00,12.37,12.37,12.36,12.36,26400.0,10.7622,10.7622,10.7535,10.7535,26400.0
2013-01-03 12:00:00,12.37,12.37,12.34,12.37,252000.0,10.7622,10.7622,10.7361,10.7622,252000.0
2013-01-03 12:05:00,12.37,12.37,12.35,12.36,89600.0,10.7622,10.7622,10.7448,10.7535,89600.0
2013-01-03 12:10:00,12.36,12.36,12.35,12.36,12200.0,10.7535,10.7535,10.7448,10.7535,12200.0
2013-01-03 12:15:00,12.36,12.36,12.35,12.35,61700.0,10.7535,10.7535,10.7448,10.7448,61700.0
2013-01-03 12:20:00,12.35,12.37,12.35,12.37,43500.0,10.7448,10.7622,10.7448,10.7622,43500.0
2013-01-03 12:25:00,12.37,12.38,12.36,12.38,32400.0,10.7622,10.7709,10.7535,10.7709,32400.0
2013-01-03 12:30:00,12.38,12.4,12.38,12.4,74100.0,10.7709,10.7883,10.7709,10.7883,74100.0
2013-01-03 12:35:00,12.4,12.4,12.39,12.39,31300.0,10.7883,10.7883,10.7796,10.7796,31300.0
2013-01-03 12:40:00,12.39,12.4,12.39,12.39,15400.0,10.7796,10.7883,10.7796,10.7796,15400.0
2013-01-03 12:45:00,12.39,12.41,12.39,12.4,99800.0,10.7796,10.797,10.7796,10.7883,99800.0
2013-01-03 12:50:00,12.4,12.45,12.39,12.4,424600.0,10.7883,10.8318,10.7796,10.7883,424600.0
2013-01-03 12:55:00,12.4,12.42,12.38,12.42,196700.0,10.7883,10.8057,10.7709,10.8057,196700.0
2013-01-03 13:00:00,12.42,12.52,12.42,12.52,374100.0,10.8057,10.8927,10.8057,10.8927,374100.0
2013-01-03 13:05:00,12.51,12.51,12.49,12.49,190000.0,10.884,10.884,10.8666,10.8666,190000.0
2013-01-03 13:10:00,12.49,12.56,12.48,12.55,302000.0,10.8666,10.9275,10.8579,10.9188,302000.0
2013-01-03 13:15:00,12.54,12.55,12.5,12.51,103200.0,10.9101,10.9188,10.8753,10.884,103200.0
2013-01-03 13:20:00,12.51,12.51,12.47,12.49,138800.0,10.884,10.884,10.8492,10.8666,138800.0
2013-01-03 13:25:00,12.48,12.48,12.46,12.47,34800.0,10.8579,10.8579,10.8405,10.8492,34800.0
2013-01-03 13:30:00,12.46,12.51,12.46,12.5,65600.0,10.8405,10.884,10.8405,10.8753,65600.0
2013-01-03 13:35:00,12.51,12.57,12.51,12.57,89900.0,10.884,10.9362,10.884,10.9362,89900.0
2013-01-03 13:40:00,12.57,12.57,12.55,12.57,64400.0,10.9362,10.9362,10.9188,10.9362,64400.0
2013-01-03 13:45:00,12.56,12.6,12.56,12.6,129900.0,10.9275,10.9623,10.9275,10.9623,129900.0
2013-01-03 13:50:00,12.6,12.61,12.54,12.57,249900.0,10.9623,10.971,10.9101,10.9362,249900.0
2013-01-03 13:55:00,12.57,12.59,12.54,12.55,175600.0,10.9362,10.9536,10.9101,10.9188,175600.0
2013-01-03 14:00:00,12.55,12.57,12.52,12.57,120500.0,10.9188,10.9362,10.8927,10.9362,120500.0
2013-01-03 14:05:00,12.57,12.58,12.54,12.55,133500.0,10.9362,10.9449,10.9101,10.9188,133500.0
2013-01-03 14:10:00,12.55,12.55,12.53,12.54,131200.0,10.9188,10.9188,10.9014,10.9101,131200.0
2013-01-03 14:15:00,12.54,12.55,12.52,12.53,66400.0,10.9101,10.9188,10.8927,10.9014,66400.0
2013-01-03 14:20:00,12.53,12.55,12.52,12.55,175800.0,10.9014,10.9188,10.8927,10.9188,175800.0
2013-01-03 14:25:00,12.54,12.55,12.52,12.54,79000.0,10.9101,10.9188,10.8927,10.9101,79000.0
2013-01-03 14:30:00,12.54,12.55,12.52,12.53,117800.0,10.9101,10.9188,10.8927,10.9014,117800.0
2013-01-03 14:35:00,12.53,12.54,12.52,12.54,84000.0,10.9014,10.9101,10.8927,10.9101,84000.0
2013-01-03 14:40:00,12.53,12.54,12.53,12.53,45600.0,10.9014,10.9101,10.9014,10.9014,45600.0
2013-01-03 14:45:00,12.53,12.55,12.53,12.55,118500.0,10.9014,10.9188,10.9014,10.9188,118500.0
2013-01-03 14:50:00,12.54,12.55,12.53,12.54,151300.0,10.9101,10.9188,10.9014,10.9101,151300.0
2013-01-03 14:55:00,12.54,12.58,12.54,12.54,206100.0,10.9101,10.9449,10.9101,10.9101,206100.0
2013-01-03 15:00:00,12.54,12.55,12.51,12.52,55700.0,10.9101,10.9188,10.884,10.8927,55700.0
2013-01-03 15:05:00,12.51,12.55,12.51,12.54,166100.0,10.884,10.9188,10.884,10.9101,166100.0
2013-01-03 15:10:00,12.55,12.55,12.54,12.55,68600.0,10.9188,10.9188,10.9101,10.9188,68600.0
2013-01-03 15:15:00,12.54,12.55,12.54,12.54,72600.0,10.9101,10.9188,10.9101,10.9101,72600.0
2013-01-03 15:20:00,12.55,12.56,12.5,12.51,443700.0,10.9188,10.9275,10.8753,10.884,443700.0
2013-01-03 15:25:00,12.51,12.53,12.5,12.53,147000.0,10.884,10.9014,10.8753,10.9014,147000.0
2013-01-03 15:30:00,12.53,12.55,12.52,12.52,217600.0,10.9014,10.9188,10.8927,10.8927,217600.0
2013-01-03 15:35:00,12.52,12.56,12.49,12.55,554600.0,10.8927,10.9275,10.8666,10.9188,554600.0
2013-01-03 15:40:00,12.55,12.56,12.54,12.55,217900.0,10.9188,10.9275,10.9101,10.9188,217900.0
2013-01-03 15:45:00,12.54,12.59,12.54,12.58,221700.0,10.9101,10.9536,10.9101,10.9449,221700.0
2013-01-03 15:50:00,12.58,12.6,12.57,12.57,434700.0,10.9449,10.9623,10.9362,10.9362,434700.0
2013-01-03 15:55:00,12.57,12.58,12.55,12.58,566900.0,10.9362,10.9449,10.9188,10.9449,566900.0
2013-01-04 09:30:00,12.56,12.72,12.55,12.69,271600.0,10.9275,11.0667,10.9188,11.0406,271600.0
2013-01-04 09:35:00,12.69,12.71,12.64,12.68,228500.0,11.0406,11.058,10.9971,11.0319,228500.0
2013-01-04 09:40:00,12.69,12.71,12.62,12.63,307900.0,11.0406,11.058,10.9797,10.9884,307900.0
2013-01-04 09:45:00,12.63,12.66,12.6,12.62,237100.0,10.9884,11.0145,10.9623,10.9797,237100.0
2013-01-04 09:50:00,12.62,12.65,12.6,12.63,105100.0,10.9797,11.0058,10.9623,10.9884,105100.0
2013-01-04 09:55:00,12.62,12.65,12.62,12.64,211100.0,10.9797,11.0058,10.9797,10.9971,211100.0
2013-01-04 10:00:00,12.64,12.67,12.59,12.61,301200.0,10.9971,11.0232,10.9536,10.971,301200.0
2013-01-04 10:05:00,12.62,12.67,12.62,12.67,566600.0,10.9797,11.0232,10.9797,11.0232,566600.0
2013-01-04 10:10:00,12.67,12.75,12.62,12.71,583500.0,11.0232,11.0928,10.9797,11.058,583500.0
2013-01-04 10:15:00,12.7,12.79,12.7,12.79,329000.0,11.0493,11.1276,11.0493,11.1276,329000.0
2013-01-04 10:20:00,12.79,12.87,12.76,12.87,588700.0,11.1276,11.1972,11.1015,11.1972,588700.0
2013-01-04 10:25:00,12.87,12.88,12.83,12.85,336200.0,11.1972,11.2059,11.1624,11.1798,336200.0
2013-01-04 10:30:00,12.85,12.92,12.81,12.92,286400.0,11.1798,11.2407,11.145,11.2407,286400.0
2013-01-04 10:35:00,12.92,12.94,12.85,12.87,259300.0,11.2407,11.2581,11.1798,11.1972,259300.0
2013-01-04 10:40:00,12.86,12.89,12.86,12.88,131500.0,11.1885,11.2146,11.1885,11.2059,131500.0
2013-01-04 10:45:00,12.88,12.91,12.87,12.9,176700.0,11.2059,11.232,11.1972,11.2233,176700.0
2013-01-04 10:50:00,12.9,12.9,12.84,12.88,185800.0,11.2233,11.2233,11.1711,11.2059,185800.0
2013-01-04 10:55:00,12.88,12.89,12.83,12.84,90400.0,11.2059,11.2146,11.1624,11.1711,90400.0
2013-01-04 11:00:00,12.85,12.85,12.79,12.79,77300.0,11.1798,11.1798,11.1276,11.1276,77300.0
2013-01-04 11:05:00,12.78,12.79,12.73,12.74,126900.0,11.1189,11.1276,11.0754,11.0841,126900.0
2013-01-04 11:10:00,12.73,12.78,12.71,12.77,176300.0,11.0754,11.1189,11.058,11.1102,176300.0
2013-01-04 11:15:00,12.77,12.8,12.76,12.78,106400.0,11.1102,11.1363,11.1015,11.1189,106400.0
2013-01-04 11:20:00,12.78,12.83,12.77,12.82,134800.0,11.1189,11.1624,11.1102,11.1537,134800.0
2013-01-04 11:25:00,12.82,12.82,12.76,12.76,144000.0,11.1537,11.1537,11.1015,11.1015,144000.0
2013-01-04 11:30:00,12.76,12.82,12.75,12.82,135200.0,11.1015,11.1537,11.0928,11.1537,135200.0
2013-01-04 11:35:00,12.82,12.82,12.81,12.81,35700.0,11.1537,11.1537,11.145,11.145,35700.0
2013-01-04 11:40:00,12.81,12.82,12.79,12.79,53900.0,11.145,11.1537,11.1276,11.1276,53900.0
2013-01-04 11:45:00,12.79,12.81,12.77,12.78,106100.0,11.1276,11.145,11.1102,11.1189,106100.0
2013-01-04 11:50:00,12.78,12.84,12.78,12.84,135900.0,11.1189,11.1711,11.1189,11.1711,135900.0
2013-01-04 11:55:00,12.84,12.84,12.83,12.84,65300.0,11.1711,11.1711,11.1624,11.1711,65300.0
2013-01-04 12:00:00,12.84,12.9,12.83,12.88,71600.0,11.1711,11.2233,11.1624,11.2059,71600.0
2013-01-04 12:05:00,12.88,12.9,12.87,12.87,164400.0,11.2059,11.2233,11.1972,11.1972,164400.0
2013-01-04 12:10:00,12.87,12.88,12.87,12.88,23500.0,11.1972,11.2059,11.1972,11.2059,23500.0
2013-01-04 12:15:00,12.88,12.89,12.87,12.88,77400.0,11.2059,11.2146,11.1972,11.2059,77400.0
2013-01-04 12:20:00,12.88,12.92,12.85,12.85,217500.0,11.2059,11.2407,11.1798,11.1798,217500.0
2013-01-04 12:25:00,12.85,12.85,12.81,12.81,67300.0,11.1798,11.1798,11.145,11.145,67300.0
2013-01-04 12:30:00,12.82,12.85,12.81,12.83,115300.0,11.1537,11.1798,11.145,11.1624,115300.0
2013-01-04 12:35:00,12.83,12.86,12.83,12.86,106900.0,11.1624,11.1885,11.1624,11.1885,106900.0
2013-01-04 12:40:00,12.86,12.87,12.85,12.86,27700.0,11.1885,11.1972,11.1798,11.1885,27700.0
2013-01-04 12:45:00,12.87,12.87,12.82,12.83,91300.0,11.1972,11.1972,11.1537,11.1624,91300.0
2013-01-04 12:50:00,12.82,12.85,12.82,12.84,78200.0,11.1537,11.1798,11.1537,11.1711,78200.0
2013-01-04 12:55:00,12.84,12.87,12.83,12.84,154100.0,11.1711,11.1972,11.1624,11.1711,154100.0
2013-01-04 13:00:00,12.83,12.88,12.83,12.88,92700.0,11.1624,11.2059,11.1624,11.2059,92700.0
2013-01-04 13:05:00,12.88,12.89,12.87,12.88,130600.0,11.2059,11.2146,11.1972,11.2059,130600.0
2013-01-04 13:10:00,12.87,12.88,12.83,12.85,79500.0,11.1972,11.2059,11.1624,11.1798,79500.0
2013-01-04 13:15:00,12.85,12.88,12.84,12.87,100800.0,11.1798,11.2059,11.1711,11.1972,100800.0
2013-01-04 13:20:00,12.87,12.89,12.87,12.89,49800.0,11.1972,11.2146,11.1972,11.2146,49800.0
2013-01-04 13:25:00,12.88,12.9,12.87,12.88,82400.0,11.2059,11.2233,11.1972,11.2059,82400.0
2013-01-04 13:30:00,12.87,12.88,12.87,12.87,25100.0,11.1972,11.2059,11.1972,11.1972,25100.0
2013-01-04 13:35:00,12.87,12.88,12.83,12.83,137900.0,11.1972,11.2059,11.1624,11.1624,137900.0
2013-01-04 13:40:00,12.84,12.89,12.83,12.89,166100.0,11.1711,11.2146,11.1624,11.2146,166100.0
2013-01-04 13:45:00,12.88,12.97,12.88,12.96,197100.0,11.2059,11.2842,11.2059,11.2755,197100.0
2013-01-04 13:50:00,12.96,13.05,12.94,12.94,648500.0,11.2755,11.3538,11.2581,11.2581,648500.0
2013-01-04 13:55:00,12.94,12.95,12.88,12.89,202000.0,11.2581,11.2668,11.2059,11.2146,202000.0
2013-01-04 14:00:00,12.9,12.94,12.9,12.91,199800.0,11.2233,11.2581,11.2233,11.232,199800.0
2013-01-04 14:05:00,12.91,12.92,12.85,12.85,143600.0,11.232,11.2407,11.1798,11.1798,143600.0
2013-01-04 14:10:00,12.85,12.86,12.84,12.84,56500.0,11.1798,11.1885,11.1711,11.1711,56500.0
2013-01-04 14:15:00,12.84,12.88,12.84,12.86,176700.0,11.1711,11.2059,11.1711,11.1885,176700.0
2013-01-04 14:20:00,12.86,12.87,12.84,12.85,157900.0,11.1885,11.1972,11.1711,11.1798,157900.0
2013-01-04 14:25:00,12.85,12.87,12.83,12.83,142200.0,11.1798,11.1972,11.1624,11.1624,142200.0
2013-01-04 14:30:00,12.83,12.85,12.82,12.85,239600.0,11.1624,11.1798,11.1537,11.1798,239600.0
2013-01-04 14:35:00,12.84,12.85,12.84,12.85,88300.0,11.1711,11.1798,11.1711,11.1798,88300.0
2013-01-04 14:40:00,12.84,12.85,12.82,12.83,138000.0,11.1711,11.1798,11.1537,11.1624,138000.0
2013-01-04 14:45:00,12.83,12.83,12.82,12.83,78400.0,11.1624,11.1624,11.1537,11.1624,78400.0
2013-01-04 14:50:00,12.83,12.85,12.82,12.84,230900.0,11.1624,11.1798,11.1537,11.1711,230900.0
2013-01-04 14:55:00,12.84,12.84,12.83,12.84,93400.0,11.1711,11.1711,11.1624,11.1711,93400.0
2013-01-04 15:00:00,12.84,12.84,12.8,12.81,200000.0,11.1711,11.1711,11.1363,11.145,200000.0
2013-01-04 15:05:00,12.8,12.89,12.8,12.87,261800.0,11.1363,11.2146,11.1363,11.1972,261800.0
2013-01-04 15:10:00,12.88,12.94,12.87,12.93,469600.0,11.2059,11.2581,11.1972,11.2494,469600.0
2013-01-04 15:15:00,12.94,12.97,12.92,12.92,313400.0,11.2581,11.2842,11.2407,11.2407,313400.0
2013-01-04 15:20:00,12.93,13.0,12.92,12.97,305100.0,11.2494,11.3103,11.2407,11.2842,305100.0
2013-01-04 15:25:00,12.98,13.0,12.97,12.98,191100.0,11.2929,11.3103,11.2842,11.2929,191100.0
2013-01-04 15:30:00,12.98,12.99,12.94,12.95,348600.0,11.2929,11.3016,11.2581,11.2668,348600.0
2013-01-04 15:35:00,12.95,12.97,12.94,12.95,306800.0,11.2668,11.2842,11.2581,11.2668,306800.0
2013-01-04 15:40:00,12.95,12.97,12.94,12.96,210400.0,11.2668,11.2842,11.2581,11.2755,210400.0
2013-01-04 15:45:00,12.97,13.0,12.94,13.0,409700.0,11.2842,11.3103,11.2581,11.3103,409700.0
2013-01-04 15:50:00,12.99,13.08,12.99,13.07,539000.0,11.3016,11.3799,11.3016,11.3712,539000.0
2013-01-04 15:55:00,13.07,13.07,12.96,12.97,970900.0,11.3712,11.3712,11.2755,11.2842,970900.0
2013-01-07 09:30:00,13.14,13.29,13.06,13.24,746600.0,11.4321,11.5626,11.3625,11.5191,746600.0
2013-01-07 09:35:00,13.24,13.38,13.18,13.18,829300.0,11.5191,11.6409,11.4669,11.4669,829300.0
2013-01-07 09:40:00,13.19,13.3,13.13,13.23,423900.0,11.4756,11.5713,11.4234,11.5104,423900.0
2013-01-07 09:45:00,13.22,13.32,13.2,13.32,495200.0,11.5017,11.5887,11.4843,11.5887,495200.0
2013-01-07 09:50:00,13.31,13.32,13.15,13.15,484200.0,11.58,11.5887,11.4408,11.4408,484200.0
2013-01-07 09:55:00,13.15,13.23,13.12,13.22,429200.0,11.4408,11.5104,11.4147,11.5017,429200.0
2013-01-07 10:00:00,13.23,13.32,13.22,13.3,539000.0,11.5104,11.5887,11.5017,11.5713,539000.0
2013-01-07 10:05:00,13.3,13.31,13.2,13.22,380400.0,11.5713,11.58,11.4843,11.5017,380400.0
2013-01-07 10:10:00,13.22,13.27,13.21,13.26,397100.0,11.5017,11.5452,11.493,11.5365,397100.0
2013-01-07 10:15:00,13.27,13.27,13.21,13.23,238700.0,11.5452,11.5452,11.493,11.5104,238700.0
2013-01-07 10:20:00,13.22,13.23,13.16,13.17,541700.0,11.5017,11.5104,11.4495,11.4582,541700.0
2013-01-07 10:25:00,13.17,13.21,13.11,13.19,543400.0,11.4582,11.493,11.406,11.4756,543400.0
2013-01-07 10:30:00,13.18,13.19,13.15,13.18,389800.0,11.4669,11.4756,11.4408,11.4669,389800.0
2013-01-07 10:35:00,13.18,13.18,13.15,13.18,267400.0,11.4669,11.4669,11.4408,11.4669,267400.0
2013-01-07 10:40:00,13.18,13.21,13.11,13.12,457500.0,11.4669,11.493,11.406,11.4147,457500.0
2013-01-07 10:45:00,13.12,13.15,13.11,13.14,427500.0,11.4147,11.4408,11.406,11.4321,427500.0
2013-01-07 10:50:00,13.13,13.15,13.08,13.1,386500.0,11.4234,11.4408,11.3799,11.3973,386500.0
2013-01-07 10:55:00,13.1,13.11,13.0,13.02,470700.0,11.3973,11.406,11.3103,11.3277,470700.0
2013-01-07 11:00:00,13.02,13.03,13.01,13.01,201400.0,11.3277,11.3364,11.319,11.319,201400.0
2013-01-07 11:05:00,13.02,13.02,12.92,12.93,608600.0,11.3277,11.3277,11.2407,11.2494,608600.0
2013-01-07 11:10:00,12.93,12.95,12.9,12.93,476200.0,11.2494,11.2668,11.2233,11.2494,476200.0
2013-01-07 11:15:00,12.93,12.93,12.89,12.92,269100.0,11.2494,11.2494,11.2146,11.2407,269100.0
2013-01-07 11:20:00,12.93,13.01,12.92,13.01,140800.0,11.2494,11.319,11.2407,11.319,140800.0
2013-01-07 11:25:00,13.01,13.07,13.0,13.04,287100.0,11.319,11.3712,11.3103,11.3451,287100.0
2013-01-07 11:30:00,13.03,13.04,12.97,12.97,194400.0,11.3364,11.3451,11.2842,11.2842,194400.0
2013-01-07 11:35:00,12.97,13.0,12.95,12.98,227100.0,11.2842,11.3103,11.2668,11.2929,227100.0
2013-01-07 11:40:00,12.97,12.99,12.97,12.99,80100.0,11.2842,11.3016,11.2842,11.3016,80100.0
2013-01-07 11:45:00,12.99,13.0,12.98,13.0,41800.0,11.3016,11.3103,11.2929,11.3103,41800.0
2013-01-07 11:50:00,12.99,13.03,12.99,13.01,189600.0,11.3016,11.3364,11.3016,11.319,189600.0
2013-01-07 11:55:00,13.02,13.05,13.01,13.05,209100.0,11.3277,11.3538,11.319,11.3538,209100.0
2013-01-07 12:00:00,13.05,13.05,13.02,13.03,157000.0,11.3538,11.3538,11.3277,11.3364,157000.0
2013-01-07 12:05:00,13.03,13.04,12.98,13.01,175900.0,11.3364,11.3451,11.2929,11.319,175900.0
2013-01-07 12:10:00,13.01,13.01,13.0,13.01,26400.0,11.319,11.319,11.3103,11.319,26400.0
2013-01-07 12:15:00,13.01,13.05,13.0,13.04,204600.0,11.319,11.3538,11.3103,11.3451,204600.0
2013-01-07 12:20:00,13.05,13.06,13.01,13.01,114400.0,11.3538,11.3625,11.319,11.319,114400.0
2013-01-07 12:25:00,13.02,13.03,12.98,13.0,201800.0,11.3277,11.3364,11.2929,11.3103,201800.0
2013-01-07 12:30:00,12.99,13.0,12.98,13.0,109700.0,11.3016,11.3103,11.2929,11.3103,109700.0
2013-01-07 12:35:00,13.0,13.0,12.97,12.97,92100.0,11.3103,11.3103,11.2842,11.2842,92100.0
2013-01-07 12:40:00,12.98,12.99,12.97,12.99,163400.0,11.2929,11.3016,11.2842,11.3016,163400.0
2013-01-07 12:45:00,12.99,13.01,12.98,13.01,108400.0,11.3016,11.319,11.2929,11.319,108400.0
2013-01-07 12:50:00,13.01,13.01,12.98,13.01,219000.0,11.319,11.319,11.2929,11.319,219000.0
2013-01-07 12:55:00,13.0,13.01,12.99,13.0,103300.0,11.3103,11.319,11.3016,11.3103,103300.0
2013-01-07 13:00:00,13.01,13.08,13.01,13.08,180300.0,11.319,11.3799,11.319,11.3799,180300.0
2013-01-07 13:05:00,13.08,13.15,13.08,13.14,344900.0,11.3799,11.4408,11.3799,11.4321,344900.0
2013-01-07 13:10:00,13.15,13.15,13.03,13.06,394800.0,11.4408,11.4408,11.3364,11.3625,394800.0
2013-01-07 13:15:00,13.05,13.06,13.0,13.05,320900.0,11.3538,11.3625,11.3103,11.3538,320900.0
2013-01-07 13:20:00,13.05,13.07,13.04,13.04,164700.0,11.3538,11.3712,11.3451,11.3451,164700.0
2013-01-07 13:25:00,13.04,13.07,13.04,13.05,58500.0,11.3451,11.3712,11.3451,11.3538,58500.0
2013-01-07 13:30:00,13.06,13.07,13.05,13.06,67000.0,11.3625,11.3712,11.3538,11.3625,67000.0
2013-01-07 13:35:00,13.05,13.07,13.03,13.05,341100.0,11.3538,11.3712,11.3364,11.3538,341100.0
2013-01-07 13:40:00,13.05,13.05,13.0,13.02,139900.0,11.3538,11.3538,11.3103,11.3277,139900.0
2013-01-07 13:45:00,13.01,13.04,13.0,13.03,159300.0,11.319,11.3451,11.3103,11.3364,159300.0
2013-01-07 13:50:00,13.03,13.03,12.98,12.99,104600.0,11.3364,11.3364,11.2929,11.3016,104600.0
2013-01-07 13:55:00,12.98,13.01,12.98,13.0,354800.0,11.2929,11.319,11.2929,11.3103,354800.0
2013-01-07 14:00:00,13.0,13.01,12.99,13.0,318000.0,11.3103,11.319,11.3016,11.3103,318000.0
2013-01-07 14:05:00,13.0,13.0,12.98,12.99,106000.0,11.3103,11.3103,11.2929,11.3016,106000.0
2013-01-07 14:10:00,12.98,12.99,12.95,12.95,115100.0,11.2929,11.3016,11.2668,11.2668,115100.0
2013-01-07 14:15:00,12.96,12.96,12.9,12.91,349800.0,11.2755,11.2755,11.2233,11.232,349800.0
2013-01-07 14:20:00,12.92,12.92,12.91,12.92,37100.0,11.2407,11.2407,11.232,11.2407,37100.0
2013-01-07 14:25:00,12.92,12.98,12.91,12.98,226700.0,11.2407,11.2929,11.232,11.2929,226700.0
2013-01-07 14:30:00,12.98,13.0,12.98,12.99,355500.0,11.2929,11.3103,11.2929,11.3016,355500.0
2013-01-07 14:35:00,12.97,13.0,12.95,12.98,182100.0,11.2842,11.3103,11.2668,11.2929,182100.0
2013-01-07 14:40:00,12.99,12.99,12.95,12.96,107500.0,11.3016,11.3016,11.2668,11.2755,107500.0
2013-01-07 14:45:00,12.95,12.96,12.94,12.96,110000.0,11.2668,11.2755,11.2581,11.2755,110000.0
2013-01-07 14:50:00,12.96,12.97,12.95,12.96,97700.0,11.2755,11.2842,11.2668,11.2755,97700.0
2013-01-07 14:55:00,12.96,12.98,12.95,12.98,89500.0,11.2755,11.2929,11.2668,11.2929,89500.0
2013-01-07 15:00:00,12.98,13.0,12.98,12.99,205800.0,11.2929,11.3103,11.2929,11.3016,205800.0
2013-01-07 15:05:00,13.0,13.0,12.99,12.99,18300.0,11.3103,11.3103,11.3016,11.3016,18300.0
2013-01-07 15:10:00,12.99,13.0,12.99,13.0,97700.0,11.3016,11.3103,11.3016,11.3103,97700.0
2013-01-07 15:15:00,13.0,13.0,12.99,13.0,95100.0,11.3103,11.3103,11.3016,11.3103,95100.0
2013-01-07 15:20:00,13.0,13.0,12.99,13.0,52300.0,11.3103,11.3103,11.3016,11.3103,52300.0
2013-01-07 15:25:00,13.0,13.06,12.99,13.04,523500.0,11.3103,11.3625,11.3016,11.3451,523500.0
2013-01-07 15:30:00,13.03,13.05,13.02,13.04,291100.0,11.3364,11.3538,11.3277,11.3451,291100.0
2013-01-07 15:35:00,13.04,13.04,13.01,13.02,638000.0,11.3451,11.3451,11.319,11.3277,638000.0
2013-01-07 15:40:00,13.01,13.02,12.98,12.99,427900.0,11.319,11.3277,11.2929,11.3016,427900.0
2013-01-07 15:45:00,12.98,13.02,12.98,13.02,868700.0,11.2929,11.3277,11.2929,11.3277,868700.0
2013-01-07 15:50:00,13.02,13.02,12.98,13.01,444000.0,11.3277,11.3277,11.2929,11.319,444000.0
2013-01-07 15:55:00,13.01,13.01,12.99,13.0,709800.0,11.319,11.319,11.3016,11.3103,709800.0
2013-01-08 09:30:00,13.05,13.07,12.93,13.0,335400.0,11.3538,11.3712,11.2494,11.3103,335400.0
2013-01-08 09:35:00,13.0,13.02,12.99,13.0,202300.0,11.3103,11.3277,11.3016,11.3103,202300.0
2013-01-08 09:40:00,13.01,13.03,12.94,13.02,521200.0,11.319,11.3364,11.2581,11.3277,521200.0
2013-01-08 09:45:00,13.02,13.03,12.99,13.01,168700.0,11.3277,11.3364,11.3016,11.319,168700.0
2013-01-08 09:50:00,13.0,13.06,13.0,13.05,331700.0,11.3103,11.3625,11.3103,11.3538,331700.0
2013-01-08 09:55:00,13.05,13.06,13.02,13.02,405400.0,11.3538,11.3625,11.3277,11.3277,405400.0
2013-01-08 10:00:00,13.03,13.03,12.97,13.0,348800.0,11.3364,11.3364,11.2842,11.3103,348800.0
2013-01-08 10:05:00,13.0,13.04,12.97,13.04,285700.0,11.3103,11.3451,11.2842,11.3451,285700.0
2013-01-08 10:10:00,13.04,13.06,13.02,13.03,251200.0,11.3451,11.3625,11.3277,11.3364,251200.0
2013-01-08 10:15:00,13.03,13.18,13.03,13.17,269000.0,11.3364,11.4669,11.3364,11.4582,269000.0
2013-01-08 10:20:00,13.16,13.25,13.15,13.23,511100.0,11.4495,11.5278,11.4408,11.5104,511100.0
2013-01-08 10:25:00,13.22,13.26,13.2,13.25,675100.0,11.5017,11.5365,11.4843,11.5278,675100.0
2013-01-08 10:30:00,13.25,13.25,13.18,13.18,317400.0,11.5278,11.5278,11.4669,11.4669,317400.0
2013-01-08 10:35:00,13.18,13.19,13.07,13.07,223600.0,11.4669,11.4756,11.3712,11.3712,223600.0
2013-01-08 10:40:00,13.07,13.12,13.07,13.11,115800.0,11.3712,11.4147,11.3712,11.406,115800.0
2013-01-08 10:45:00,13.11,13.11,13.07,13.09,81200.0,11.406,11.406,11.3712,11.3886,81200.0
2013-01-08 10:50:00,13.09,13.1,13.08,13.09,97600.0,11.3886,11.3973,11.3799,11.3886,97600.0
2013-01-08 10:55:00,13.08,13.11,13.05,13.05,443200.0,11.3799,11.406,11.3538,11.3538,443200.0
2013-01-08 11:00:00,13.05,13.06,13.01,13.04,248500.0,11.3538,11.3625,11.319,11.3451,248500.0
2013-01-08 11:05:00,13.04,13.04,13.02,13.03,134100.0,11.3451,11.3451,11.3277,11.3364,134100.0
2013-01-08 11:10:00,13.02,13.04,12.97,12.99,803000.0,11.3277,11.3451,11.2842,11.3016,803000.0
2013-01-08 11:15:00,13.0,13.0,12.95,12.99,256100.0,11.3103,11.3103,11.2668,11.3016,256100.0
2013-01-08 11:20:00,12.98,12.99,12.94,12.96,243000.0,11.2929,11.3016,11.2581,11.2755,243000.0
2013-01-08 11:25:00,12.95,12.96,12.93,12.96,246900.0,11.2668,11.2755,11.2494,11.2755,246900.0
2013-01-08 11:30:00,12.96,13.01,12.95,12.95,360700.0,11.2755,11.319,11.2668,11.2668,360700.0
2013-01-08 11:35:00,12.95,12.96,12.93,12.96,138100.0,11.2668,11.2755,11.2494,11.2755,138100.0
2013-01-08 11:40:00,12.96,12.96,12.94,12.95,92600.0,11.2755,11.2755,11.2581,11.2668,92600.0
2013-01-08 11:45:00,12.94,12.95,12.91,12.92,186200.0,11.2581,11.2668,11.232,11.2407,186200.0
2013-01-08 11:50:00,12.92,12.92,12.9,12.92,130500.0,11.2407,11.2407,11.2233,11.2407,130500.0
2013-01-08 11:55:00,12.91,12.96,12.87,12.95,996700.0,11.232,11.2755,11.1972,11.2668,996700.0
2013-01-08 12:00:00,12.95,12.99,12.95,12.98,216700.0,11.2668,11.3016,11.2668,11.2929,216700.0
2013-01-08 12:05:00,12.99,12.99,12.95,12.95,76300.0,11.3016,11.3016,11.2668,11.2668,76300.0
2013-01-08 12:10:00,12.95,12.96,12.91,12.91,200300.0,11.2668,11.2755,11.232,11.232,200300.0
2013-01-08 12:15:00,12.91,12.94,12.91,12.92,72000.0,11.232,11.2581,11.232,11.2407,72000.0
2013-01-08 12:20:00,12.92,12.97,12.92,12.95,103200.0,11.2407,11.2842,11.2407,11.2668,103200.0
2013-01-08 12:25:00,12.96,12.98,12.93,12.97,219600.0,11.2755,11.2929,11.2494,11.2842,219600.0
2013-01-08 12:30:00,12.97,12.97,12.93,12.96,136900.0,11.2842,11.2842,11.2494,11.2755,136900.0
2013-01-08 12:35:00,12.96,12.99,12.95,12.95,159900.0,11.2755,11.3016,11.2668,11.2668,159900.0
2013-01-08 12:40:00,12.96,12.99,12.95,12.97,149200.0,11.2755,11.3016,11.2668,11.2842,149200.0
2013-01-08 12:45:00,12.97,12.98,12.93,12.95,240400.0,11.2842,11.2929,11.2494,11.2668,240400.0
2013-01-08 12:50:00,12.95,12.97,12.92,12.93,243300.0,11.2668,11.2842,11.2407,11.2494,243300.0
2013-01-08 12:55:00,12.94,12.95,12.92,12.94,76600.0,11.2581,11.2668,11.2407,11.2581,76600.0
2013-01-08 13:00:00,12.95,12.97,12.94,12.96,177300.0,11.2668,11.2842,11.2581,11.2755,177300.0
2013-01-08 13:05:00,12.95,12.96,12.94,12.96,73700.0,11.2668,11.2755,11.2581,11.2755,73700.0
2013-01-08 13:10:00,12.96,12.96,12.93,12.94,116500.0,11.2755,11.2755,11.2494,11.2581,116500.0
2013-01-08 13:15:00,12.94,13.01,12.94,12.98,259700.0,11.2581,11.319,11.2581,11.2929,259700.0
2013-01-08 13:20:00,12.99,13.0,12.98,13.0,68200.0,11.3016,11.3103,11.2929,11.3103,68200.0
2013-01-08 13:25:00,13.0,13.03,13.0,13.01,127600.0,11.3103,11.3364,11.3103,11.319,127600.0
2013-01-08 13:30:00,13.01,13.03,13.0,13.01,157400.0,11.319,11.3364,11.3103,11.319,157400.0
2013-01-08 13:35:00,13.02,13.05,13.02,13.03,135100.0,11.3277,11.3538,11.3277,11.3364,135100.0
2013-01-08 13:40:00,13.03,13.04,13.01,13.03,80300.0,11.3364,11.3451,11.319,11.3364,80300.0
2013-01-08 13:45:00,13.03,13.06,13.03,13.04,111100.0,11.3364,11.3625,11.3364,11.3451,111100.0
2013-01-08 13:50:00,13.04,13.06,13.04,13.05,56400.0,11.3451,11.3625,11.3451,11.3538,56400.0
2013-01-08 13:55:00,13.05,13.07,13.04,13.06,48700.0,11.3538,11.3712,11.3451,11.3625,48700.0
2013-01-08 14:00:00,13.06,13.08,13.04,13.04,119000.0,11.3625,11.3799,11.3451,11.3451,119000.0
2013-01-08 14:05:00,13.05,13.05,13.01,13.02,53200.0,11.3538,11.3538,11.319,11.3277,53200.0
2013-01-08 14:10:00,13.02,13.03,13.01,13.03,52800.0,11.3277,11.3364,11.319,11.3364,52800.0
2013-01-08 14:15:00,13.03,13.03,12.99,12.99,110400.0,11.3364,11.3364,11.3016,11.3016,110400.0
2013-01-08 14:20:00,12.99,12.99,12.96,12.96,116300.0,11.3016,11.3016,11.2755,11.2755,116300.0
2013-01-08 14:25:00,12.96,12.97,12.96,12.96,26100.0,11.2755,11.2842,11.2755,11.2755,26100.0
2013-01-08 14:30:00,12.96,12.97,12.95,12.96,70200.0,11.2755,11.2842,11.2668,11.2755,70200.0
2013-01-08 14:35:00,12.96,12.96,12.95,12.95,95600.0,11.2755,11.2755,11.2668,11.2668,95600.0
2013-01-08 14:40:00,12.96,12.96,12.95,12.96,54000.0,11.2755,11.2755,11.2668,11.2755,54000.0
2013-01-08 14:45:00,12.96,12.97,12.93,12.97,166200.0,11.2755,11.2842,11.2494,11.2842,166200.0
2013-01-08 14:50:00,12.97,12.97,12.95,12.95,113300.0,11.2842,11.2842,11.2668,11.2668,113300.0
2013-01-08 14:55:00,12.95,12.96,12.91,12.95,223700.0,11.2668,11.2755,11.232,11.2668,223700.0
2013-01-08 15:00:00,12.95,12.97,12.94,12.95,124200.0,11.2668,11.2842,11.2581,11.2668,124200.0
2013-01-08 15:05:00,12.95,12.99,12.95,12.96,91700.0,11.2668,11.3016,11.2668,11.2755,91700.0
2013-01-08 15:10:00,12.97,12.99,12.95,12.98,91500.0,11.2842,11.3016,11.2668,11.2929,91500.0
2013-01-08 15:15:00,12.98,12.98,12.95,12.95,93300.0,11.2929,11.2929,11.2668,11.2668,93300.0
2013-01-08 15:20:00,12.95,12.97,12.95,12.96,113200.0,11.2668,11.2842,11.2668,11.2755,113200.0
2013-01-08 15:25:00,12.96,12.97,12.95,12.96,91700.0,11.2755,11.2842,11.2668,11.2755,91700.0
2013-01-08 15:30:00,12.96,12.97,12.96,12.97,50100.0,11.2755,11.2842,11.2755,11.2842,50100.0
2013-01-08 15:35:00,12.96,12.97,12.92,12.94,376200.0,11.2755,11.2842,11.2407,11.2581,376200.0
2013-01-08 15:40:00,12.94,12.95,12.94,12.94,83900.0,11.2581,11.2668,11.2581,11.2581,83900.0
2013-01-08 15:45:00,12.95,12.96,12.94,12.96,148600.0,11.2668,11.2755,11.2581,11.2755,148600.0
2013-01-08 15:50:00,12.96,12.98,12.95,12.98,260400.0,11.2755,11.2929,11.2668,11.2929,260400.0
2013-01-08 15:55:00,12.98,12.98,12.97,12.97,421200.0,11.2929,11.2929,11.2842,11.2842,421200.0
2013-01-09 09:30:00,13.0,13.05,12.89,12.96,193100.0,11.3103,11.3538,11.2146,11.2755,193100.0
2013-01-09 09:35:00,12.98,13.01,12.94,13.01,108100.0,11.2929,11.319,11.2581,11.319,108100.0
2013-01-09 09:40:00,13.0,13.01,12.93,12.95,130400.0,11.3103,11.319,11.2494,11.2668,130400.0
2013-01-09 09:45:00,12.95,13.0,12.95,12.97,103400.0,11.2668,11.3103,11.2668,11.2842,103400.0
2013-01-09 09:50:00,12.97,12.99,12.95,12.96,89900.0,11.2842,11.3016,11.2668,11.2755,89900.0
2013-01-09 09:55:00,12.96,13.01,12.95,12.99,93700.0,11.2755,11.319,11.2668,11.3016,93700.0
2013-01-09 10:00:00,12.99,13.01,12.96,12.99,184500.0,11.3016,11.319,11.2755,11.3016,184500.0
2013-01-09 10:05:00,12.99,13.0,12.98,12.98,26000.0,11.3016,11.3103,11.2929,11.2929,26000.0
2013-01-09 10:10:00,12.99,13.02,12.98,13.0,99800.0,11.3016,11.3277,11.2929,11.3103,99800.0
2013-01-09 10:15:00,13.0,13.08,12.99,13.06,199300.0,11.3103,11.3799,11.3016,11.3625,199300.0
2013-01-09 10:20:00,13.06,13.1,13.05,13.06,227800.0,11.3625,11.3973,11.3538,11.3625,227800.0
2013-01-09 10:25:00,13.06,13.09,13.05,13.08,85500.0,11.3625,11.3886,11.3538,11.3799,85500.0
2013-01-09 10:30:00,13.09,13.14,13.07,13.14,224600.0,11.3886,11.4321,11.3712,11.4321,224600.0
2013-01-09 10:35:00,13.13,13.15,13.04,13.06,325000.0,11.4234,11.4408,11.3451,11.3625,325000.0
2013-01-09 10:40:00,13.06,13.07,13.02,13.05,89500.0,11.3625,11.3712,11.3277,11.3538,89500.0
2013-01-09 10:45:00,13.05,13.06,12.99,13.0,149700.0,11.3538,11.3625,11.3016,11.3103,149700.0
2013-01-09 10:50:00,12.99,13.03,12.98,13.02,120500.0,11.3016,11.3364,11.2929,11.3277,120500.0
2013-01-09 10:55:00,13.02,13.05,13.0,13.01,107000.0,11.3277,11.3538,11.3103,11.319,107000.0
2013-01-09 11:00:00,13.0,13.05,12.99,13.01,199300.0,11.3103,11.3538,11.3016,11.319,199300.0
2013-01-09 11:05:00,13.02,13.05,13.02,13.03,111500.0,11.3277,11.3538,11.3277,11.3364,111500.0
2013-01-09 11:10:00,13.04,13.04,13.01,13.02,84300.0,11.3451,11.3451,11.319,11.3277,84300.0
2013-01-09 11:15:00,13.03,13.03,13.02,13.03,34700.0,11.3364,11.3364,11.3277,11.3364,34700.0
2013-01-09 11:20:00,13.03,13.09,13.03,13.09,52500.0,11.3364,11.3886,11.3364,11.3886,52500.0
2013-01-09 11:25:00,13.09,13.09,13.06,13.06,59600.0,11.3886,11.3886,11.3625,11.3625,59600.0
2013-01-09 11:30:00,13.07,13.07,13.05,13.06,85500.0,11.3712,11.3712,11.3538,11.3625,85500.0
2013-01-09 11:35:00,13.06,13.09,13.05,13.09,95600.0,11.3625,11.3886,11.3538,11.3886,95600.0
2013-01-09 11:40:00,13.08,13.13,13.08,13.13,348000.0,11.3799,11.4234,11.3799,11.4234,348000.0
2013-01-09 11:45:00,13.12,13.13,13.1,13.1,196000.0,11.4147,11.4234,11.3973,11.3973,196000.0
2013-01-09 11:50:00,13.11,13.12,13.09,13.11,263800.0,11.406,11.4147,11.3886,11.406,263800.0
2013-01-09 11:55:00,13.11,13.13,13.1,13.13,135200.0,11.406,11.4234,11.3973,11.4234,135200.0
2013-01-09 12:00:00,13.13,13.13,13.12,13.13,10100.0,11.4234,11.4234,11.4147,11.4234,10100.0
2013-01-09 12:05:00,13.13,13.13,13.1,13.11,65400.0,11.4234,11.4234,11.3973,11.406,65400.0
2013-01-09 12:10:00,13.1,13.11,13.1,13.11,54600.0,11.3973,11.406,11.3973,11.406,54600.0
2013-01-09 12:15:00,13.11,13.11,13.09,13.1,60900.0,11.406,11.406,11.3886,11.3973,60900.0
2013-01-09 12:20:00,13.1,13.12,13.08,13.12,45100.0,11.3973,11.4147,11.3799,11.4147,45100.0
2013-01-09 12:25:00,13.12,13.13,13.1,13.1,63000.0,11.4147,11.4234,11.3973,11.3973,63000.0
2013-01-09 12:30:00,13.11,13.11,13.06,13.06,144900.0,11.406,11.406,11.3625,11.3625,144900.0
2013-01-09 12:35:00,13.06,13.09,13.06,13.09,53200.0,11.3625,11.3886,11.3625,11.3886,53200.0
2013-01-09 12:40:00,13.08,13.09,13.07,13.07,48800.0,11.3799,11.3886,11.3712,11.3712,48800.0
2013-01-09 12:45:00,13.07,13.11,13.06,13.1,91900.0,11.3712,11.406,11.3625,11.3973,91900.0
2013-01-09 12:50:00,13.11,13.12,13.1,13.11,62800.0,11.406,11.4147,11.3973,11.406,62800.0
2013-01-09 12:55:00,13.1,13.14,13.1,13.14,125000.0,11.3973,11.4321,11.3973,11.4321,125000.0
2013-01-09 13:00:00,13.14,13.16,13.13,13.14,150500.0,11.4321,11.4495,11.4234,11.4321,150500.0
2013-01-09 13:05:00,13.14,13.15,13.1,13.11,125800.0,11.4321,11.4408,11.3973,11.406,125800.0
2013-01-09 13:10:00,13.12,13.12,13.06,13.06,85700.0,11.4147,11.4147,11.3625,11.3625,85700.0
2013-01-09 13:15:00,13.06,13.11,13.06,13.09,111600.0,11.3625,11.406,11.3625,11.3886,111600.0
2013-01-09 13:20:00,13.1,13.11,13.08,13.11,169600.0,11.3973,11.406,11.3799,11.406,169600.0
2013-01-09 13:25:00,13.11,13.11,13.09,13.1,74500.0,11.406,11.406,11.3886,11.3973,74500.0
2013-01-09 13:30:00,13.1,13.1,13.07,13.09,50300.0,11.3973,11.3973,11.3712,11.3886,50300.0
2013-01-09 13:35:00,13.09,13.09,13.05,13.06,198400.0,11.3886,11.3886,11.3538,11.3625,198400.0
2013-01-09 13:40:00,13.07,13.09,13.06,13.08,77900.0,11.3712,11.3886,11.3625,11.3799,77900.0
2013-01-09 13:45:00,13.08,13.09,13.08,13.09,44800.0,11.3799,11.3886,11.3799,11.3886,44800.0
2013-01-09 13:50:00,13.1,13.1,13.06,13.07,67500.0,11.3973,11.3973,11.3625,11.3712,67500.0
2013-01-09 13:55:00,13.06,13.12,13.05,13.12,134300.0,11.3625,11.4147,11.3538,11.4147,134300.0
2013-01-09 14:00:00,13.12,13.13,13.06,13.08,97700.0,11.4147,11.4234,11.3625,11.3799,97700.0
2013-01-09 14:05:00,13.09,13.1,13.06,13.06,88100.0,11.3886,11.3973,11.3625,11.3625,88100.0
2013-01-09 14:10:00,13.06,13.11,13.06,13.09,98500.0,11.3625,11.406,11.3625,11.3886,98500.0
2013-01-09 14:15:00,13.09,13.09,13.04,13.05,173700.0,11.3886,11.3886,11.3451,11.3538,173700.0
2013-01-09 14:20:00,13.06,13.07,13.04,13.05,87000.0,11.3625,11.3712,11.3451,11.3538,87000.0
2013-01-09 14:25:00,13.06,13.06,13.05,13.05,28700.0,11.3625,11.3625,11.3538,11.3538,28700.0
2013-01-09 14:30:00,13.06,13.06,13.05,13.05,37700.0,11.3625,11.3625,11.3538,11.3538,37700.0
2013-01-09 14:35:00,13.06,13.06,13.05,13.06,40800.0,11.3625,11.3625,11.3538,11.3625,40800.0
2013-01-09 14:40:00,13.05,13.08,13.05,13.08,62800.0,11.3538,11.3799,11.3538,11.3799,62800.0
2013-01-09 14:45:00,13.08,13.08,13.06,13.07,71500.0,11.3799,11.3799,11.3625,11.3712,71500.0
2013-01-09 14:50:00,13.07,13.07,13.06,13.07,63600.0,11.3712,11.3712,11.3625,11.3712,63600.0
2013-01-09 14:55:00,13.07,13.07,13.06,13.06,31200.0,11.3712,11.3712,11.3625,11.3625,31200.0
2013-01-09 15:00:00,13.06,13.08,13.04,13.06,207500.0,11.3625,11.3799,11.3451,11.3625,207500.0
2013-01-09 15:05:00,13.07,13.08,13.03,13.06,187500.0,11.3712,11.3799,11.3364,11.3625,187500.0
2013-01-09 15:10:00,13.07,13.07,13.06,13.06,63700.0,11.3712,11.3712,11.3625,11.3625,63700.0
2013-01-09 15:15:00,13.06,13.07,13.06,13.07,120200.0,11.3625,11.3712,11.3625,11.3712,120200.0
2013-01-09 15:20:00,13.07,13.09,13.06,13.08,93600.0,11.3712,11.3886,11.3625,11.3799,93600.0
2013-01-09 15:25:00,13.08,13.08,13.06,13.08,116200.0,11.3799,11.3799,11.3625,11.3799,116200.0
2013-01-09 15:30:00,13.07,13.1,13.06,13.08,194400.0,11.3712,11.3973,11.3625,11.3799,194400.0
2013-01-09 15:35:00,13.08,13.09,13.07,13.09,109800.0,11.3799,11.3886,11.3712,11.3886,109800.0
2013-01-09 15:40:00,13.09,13.09,13.07,13.08,473000.0,11.3886,11.3886,11.3712,11.3799,473000.0
2013-01-09 15:45:00,13.08,13.09,13.07,13.09,404200.0,11.3799,11.3886,11.3712,11.3886,404200.0
2013-01-09 15:50:00,13.09,13.09,13.06,13.08,199600.0,11.3886,11.3886,11.3625,11.3799,199600.0
2013-01-09 15:55:00,13.08,13.11,13.07,13.11,636500.0,11.3799,11.406,11.3712,11.406,636500.0
2013-01-10 09:30:00,13.42,13.49,13.3,13.48,1278900.0,11.6757,11.7366,11.5713,11.7279,1278900.0
2013-01-10 09:35:00,13.47,13.65,13.45,13.59,1203600.0,11.7192,11.8758,11.7018,11.8236,1203600.0
2013-01-10 09:40:00,13.59,13.61,13.45,13.5,1642300.0,11.8236,11.841,11.7018,11.7453,1642300.0
2013-01-10 09:45:00,13.5,13.54,13.47,13.49,653000.0,11.7453,11.7801,11.7192,11.7366,653000.0
2013-01-10 09:50:00,13.49,13.54,13.48,13.5,619600.0,11.7366,11.7801,11.7279,11.7453,619600.0
2013-01-10 09:55:00,13.51,13.52,13.48,13.49,400700.0,11.754,11.7627,11.7279,11.7366,400700.0
2013-01-10 10:00:00,13.49,13.51,13.48,13.5,338400.0,11.7366,11.754,11.7279,11.7453,338400.0
2013-01-10 10:05:00,13.49,13.5,13.41,13.45,943700.0,11.7366,11.7453,11.667,11.7018,943700.0
2013-01-10 10:10:00,13.44,13.51,13.44,13.5,478200.0,11.6931,11.754,11.6931,11.7453,478200.0
2013-01-10 10:15:00,13.49,13.52,13.47,13.52,590100.0,11.7366,11.7627,11.7192,11.7627,590100.0
2013-01-10 10:20:00,13.52,13.56,13.49,13.52,348800.0,11.7627,11.7975,11.7366,11.7627,348800.0
2013-01-10 10:25:00,13.53,13.57,13.52,13.53,268300.0,11.7714,11.8062,11.7627,11.7714,268300.0
2013-01-10 10:30:00,13.52,13.52,13.48,13.5,446600.0,11.7627,11.7627,11.7279,11.7453,446600.0
2013-01-10 10:35:00,13.5,13.5,13.43,13.46,528300.0,11.7453,11.7453,11.6844,11.7105,528300.0
2013-01-10 10:40:00,13.47,13.49,13.42,13.45,614200.0,11.7192,11.7366,11.6757,11.7018,614200.0
2013-01-10 10:45:00,13.45,13.46,13.42,13.46,866300.0,11.7018,11.7105,11.6757,11.7105,866300.0
2013-01-10 10:50:00,13.46,13.5,13.43,13.47,729600.0,11.7105,11.7453,11.6844,11.7192,729600.0
2013-01-10 10:55:00,13.46,13.49,13.45,13.48,566400.0,11.7105,11.7366,11.7018,11.7279,566400.0
2013-01-10 11:00:00,13.48,13.49,13.44,13.46,392800.0,11.7279,11.7366,11.6931,11.7105,392800.0
2013-01-10 11:05:00,13.46,13.46,13.44,13.45,99800.0,11.7105,11.7105,11.6931,11.7018,99800.0
2013-01-10 11:10:00,13.46,13.46,13.37,13.42,560200.0,11.7105,11.7105,11.6322,11.6757,560200.0
2013-01-10 11:15:00,13.42,13.43,13.38,13.41,390900.0,11.6757,11.6844,11.6409,11.667,390900.0
2013-01-10 11:20:00,13.4,13.46,13.4,13.42,186200.0,11.6583,11.7105,11.6583,11.6757,186200.0
2013-01-10 11:25:00,13.41,13.43,13.39,13.42,170900.0,11.667,11.6844,11.6496,11.6757,170900.0
2013-01-10 11:30:00,13.42,13.42,13.39,13.4,464100.0,11.6757,11.6757,11.6496,11.6583,464100.0
2013-01-10 11:35:00,13.4,13.42,13.38,13.4,137100.0,11.6583,11.6757,11.6409,11.6583,137100.0
2013-01-10 11:40:00,13.39,13.41,13.38,13.39,218300.0,11.6496,11.667,11.6409,11.6496,218300.0
2013-01-10 11:45:00,13.4,13.41,13.31,13.32,2294500.0,11.6583,11.667,11.58,11.5887,2294500.0
2013-01-10 11:50:00,13.32,13.33,13.27,13.29,382600.0,11.5887,11.5974,11.5452,11.5626,382600.0
2013-01-10 11:55:00,13.29,13.3,13.17,13.21,650400.0,11.5626,11.5713,11.4582,11.493,650400.0
2013-01-10 12:00:00,13.21,13.29,13.2,13.28,330600.0,11.493,11.5626,11.4843,11.5539,330600.0
2013-01-10 12:05:00,13.28,13.28,13.24,13.25,284600.0,11.5539,11.5539,11.5191,11.5278,284600.0
2013-01-10 12:10:00,13.25,13.26,13.25,13.25,132500.0,11.5278,11.5365,11.5278,11.5278,132500.0
2013-01-10 12:15:00,13.25,13.27,13.24,13.26,193200.0,11.5278,11.5452,11.5191,11.5365,193200.0
2013-01-10 12:20:00,13.26,13.28,13.25,13.27,99800.0,11.5365,11.5539,11.5278,11.5452,99800.0
2013-01-10 12:25:00,13.26,13.28,13.26,13.28,82600.0,11.5365,11.5539,11.5365,11.5539,82600.0
2013-01-10 12:30:00,13.27,13.28,13.25,13.27,101000.0,11.5452,11.5539,11.5278,11.5452,101000.0
2013-01-10 12:35:00,13.26,13.29,13.25,13.26,90400.0,11.5365,11.5626,11.5278,11.5365,90400.0
2013-01-10 12:40:00,13.26,13.26,13.25,13.25,44400.0,11.5365,11.5365,11.5278,11.5278,44400.0
2013-01-10 12:45:00,13.25,13.26,13.23,13.25,161100.0,11.5278,11.5365,11.5104,11.5278,161100.0
2013-01-10 12:50:00,13.25,13.29,13.24,13.25,140300.0,11.5278,11.5626,11.5191,11.5278,140300.0
2013-01-10 12:55:00,13.26,13.31,13.25,13.3,108100.0,11.5365,11.58,11.5278,11.5713,108100.0
2013-01-10 13:00:00,13.3,13.34,13.3,13.34,108900.0,11.5713,11.6061,11.5713,11.6061,108900.0
2013-01-10 13:05:00,13.34,13.37,13.33,13.36,228200.0,11.6061,11.6322,11.5974,11.6235,228200.0
2013-01-10 13:10:00,13.36,13.38,13.35,13.38,91000.0,11.6235,11.6409,11.6148,11.6409,91000.0
2013-01-10 13:15:00,13.37,13.38,13.37,13.37,50900.0,11.6322,11.6409,11.6322,11.6322,50900.0
2013-01-10 13:20:00,13.38,13.41,13.38,13.4,336500.0,11.6409,11.667,11.6409,11.6583,336500.0
2013-01-10 13:25:00,13.4,13.4,13.34,13.34,255000.0,11.6583,11.6583,11.6061,11.6061,255000.0
2013-01-10 13:30:00,13.35,13.35,13.32,13.35,192000.0,11.6148,11.6148,11.5887,11.6148,192000.0
2013-01-10 13:35:00,13.35,13.36,13.31,13.32,88900.0,11.6148,11.6235,11.58,11.5887,88900.0
2013-01-10 13:40:00,13.32,13.34,13.32,13.32,92600.0,11.5887,11.6061,11.5887,11.5887,92600.0
2013-01-10 13:45:00,13.32,13.33,13.3,13.31,86600.0,11.5887,11.5974,11.5713,11.58,86600.0
2013-01-10 13:50:00,13.31,13.31,13.3,13.3,26200.0,11.58,11.58,11.5713,11.5713,26200.0
2013-01-10 13:55:00,13.31,13.34,13.3,13.34,140300.0,11.58,11.6061,11.5713,11.6061,140300.0
2013-01-10 14:00:00,13.33,13.34,13.31,13.32,94100.0,11.5974,11.6061,11.58,11.5887,94100.0
2013-01-10 14:05:00,13.32,13.32,13.3,13.31,98300.0,11.5887,11.5887,11.5713,11.58,98300.0
2013-01-10 14:10:00,13.31,13.31,13.3,13.31,27500.0,11.58,11.58,11.5713,11.58,27500.0
2013-01-10 14:15:00,13.31,13.31,13.3,13.31,22900.0,11.58,11.58,11.5713,11.58,22900.0
2013-01-10 14:20:00,13.3,13.31,13.3,13.3,29900.0,11.5713,11.58,11.5713,11.5713,29900.0
2013-01-10 14:25:00,13.31,13.31,13.26,13.26,92800.0,11.58,11.58,11.5365,11.5365,92800.0
2013-01-10 14:30:00,13.26,13.29,13.26,13.29,103000.0,11.5365,11.5626,11.5365,11.5626,103000.0
2013-01-10 14:35:00,13.29,13.3,13.28,13.3,35400.0,11.5626,11.5713,11.5539,11.5713,35400.0
2013-01-10 14:40:00,13.3,13.4,13.3,13.39,642500.0,11.5713,11.6583,11.5713,11.6496,642500.0
2013-01-10 14:45:00,13.39,13.39,13.38,13.38,67500.0,11.6496,11.6496,11.6409,11.6409,67500.0
2013-01-10 14:50:00,13.38,13.41,13.35,13.41,293300.0,11.6409,11.667,11.6148,11.667,293300.0
2013-01-10 14:55:00,13.4,13.41,13.39,13.39,147200.0,11.6583,11.667,11.6496,11.6496,147200.0
2013-01-10 15:00:00,13.4,13.4,13.34,13.35,150000.0,11.6583,11.6583,11.6061,11.6148,150000.0
2013-01-10 15:05:00,13.34,13.35,13.31,13.34,202700.0,11.6061,11.6148,11.58,11.6061,202700.0
2013-01-10 15:10:00,13.34,13.38,13.33,13.36,273300.0,11.6061,11.6409,11.5974,11.6235,273300.0
2013-01-10 15:15:00,13.36,13.38,13.34,13.38,193300.0,11.6235,11.6409,11.6061,11.6409,193300.0
2013-01-10 15:20:00,13.38,13.41,13.35,13.35,263200.0,11.6409,11.667,11.6148,11.6148,263200.0
2013-01-10 15:25:00,13.35,13.37,13.35,13.35,116800.0,11.6148,11.6322,11.6148,11.6148,116800.0
2013-01-10 15:30:00,13.36,13.36,13.33,13.33,86200.0,11.6235,11.6235,11.5974,11.5974,86200.0
2013-01-10 15:35:00,13.34,13.39,13.33,13.39,151600.0,11.6061,11.6496,11.5974,11.6496,151600.0
2013-01-10 15:40:00,13.39,13.4,13.38,13.4,148600.0,11.6496,11.6583,11.6409,11.6583,148600.0
2013-01-10 15:45:00,13.39,13.4,13.38,13.38,235500.0,11.6496,11.6583,11.6409,11.6409,235500.0
2013-01-10 15:50:00,13.39,13.39,13.33,13.34,474000.0,11.6496,11.6496,11.5974,11.6061,474000.0
2013-01-10 15:55:00,13.34,13.34,13.3,13.31,880800.0,11.6061,11.6061,11.5713,11.58,880800.0
2013-01-11 09:30:00,13.33,13.38,13.3,13.34,255900.0,11.5974,11.6409,11.5713,11.6061,255900.0
2013-01-11 09:35:00,13.34,13.35,13.27,13.34,207900.0,11.6061,11.6148,11.5452,11.6061,207900.0
2013-01-11 09:40:00,13.33,13.34,13.29,13.31,245200.0,11.5974,11.6061,11.5626,11.58,245200.0
2013-01-11 09:45:00,13.31,13.34,13.31,13.34,59600.0,11.58,11.6061,11.58,11.6061,59600.0
2013-01-11 09:50:00,13.34,13.41,13.34,13.39,314500.0,11.6061,11.667,11.6061,11.6496,314500.0
2013-01-11 09:55:00,13.4,13.41,13.25,13.28,293300.0,11.6583,11.667,11.5278,11.5539,293300.0
2013-01-11 10:00:00,13.29,13.29,13.2,13.21,255700.0,11.5626,11.5626,11.4843,11.493,255700.0
2013-01-11 10:05:00,13.2,13.27,13.2,13.26,226600.0,11.4843,11.5452,11.4843,11.5365,226600.0
2013-01-11 10:10:00,13.26,13.3,13.25,13.28,140600.0,11.5365,11.5713,11.5278,11.5539,140600.0
2013-01-11 10:15:00,13.28,13.28,13.23,13.24,222100.0,11.5539,11.5539,11.5104,11.5191,222100.0
2013-01-11 10:20:00,13.24,13.25,13.17,13.18,338300.0,11.5191,11.5278,11.4582,11.4669,338300.0
2013-01-11 10:25:00,13.17,13.18,13.09,13.13,405800.0,11.4582,11.4669,11.3886,11.4234,405800.0
2013-01-11 10:30:00,13.13,13.2,13.13,13.16,251400.0,11.4234,11.4843,11.4234,11.4495,251400.0
2013-01-11 10:35:00,13.17,13.17,13.15,13.16,221000.0,11.4582,11.4582,11.4408,11.4495,221000.0
2013-01-11 10:40:00,13.16,13.17,13.1,13.12,390200.0,11.4495,11.4582,11.3973,11.4147,390200.0
2013-01-11 10:45:00,13.12,13.13,13.11,13.12,171800.0,11.4147,11.4234,11.406,11.4147,171800.0
2013-01-11 10:50:00,13.12,13.16,13.1,13.16,205900.0,11.4147,11.4495,11.3973,11.4495,205900.0
2013-01-11 10:55:00,13.15,13.16,13.13,13.13,144700.0,11.4408,11.4495,11.4234,11.4234,144700.0
2013-01-11 11:00:00,13.13,13.15,13.13,13.15,135400.0,11.4234,11.4408,11.4234,11.4408,135400.0
2013-01-11 11:05:00,13.15,13.16,13.14,13.16,95400.0,11.4408,11.4495,11.4321,11.4495,95400.0
2013-01-11 11:10:00,13.16,13.22,13.15,13.21,353000.0,11.4495,11.5017,11.4408,11.493,353000.0
2013-01-11 11:15:00,13.2,13.21,13.18,13.2,680700.0,11.4843,11.493,11.4669,11.4843,680700.0
2013-01-11 11:20:00,13.21,13.25,13.2,13.25,167000.0,11.493,11.5278,11.4843,11.5278,167000.0
2013-01-11 11:25:00,13.24,13.25,13.2,13.2,126900.0,11.5191,11.5278,11.4843,11.4843,126900.0
2013-01-11 11:30:00,13.21,13.21,13.18,13.2,67000.0,11.493,11.493,11.4669,11.4843,67000.0
2013-01-11 11:35:00,13.2,13.23,13.2,13.21,94000.0,11.4843,11.5104,11.4843,11.493,94000.0
2013-01-11 11:40:00,13.21,13.26,13.21,13.26,285600.0,11.493,11.5365,11.493,11.5365,285600.0
2013-01-11 11:45:00,13.26,13.27,13.24,13.25,163300.0,11.5365,11.5452,11.5191,11.5278,163300.0
2013-01-11 11:50:00,13.25,13.25,13.21,13.22,96200.0,11.5278,11.5278,11.493,11.5017,96200.0
2013-01-11 11:55:00,13.22,13.26,13.22,13.25,156600.0,11.5017,11.5365,11.5017,11.5278,156600.0
2013-01-11 12:00:00,13.25,13.3,13.25,13.3,629900.0,11.5278,11.5713,11.5278,11.5713,629900.0
2013-01-11 12:05:00,13.3,13.35,13.29,13.35,377300.0,11.5713,11.6148,11.5626,11.6148,377300.0
2013-01-11 12:10:00,13.35,13.36,13.33,13.35,284300.0,11.6148,11.6235,11.5974,11.6148,284300.0
2013-01-11 12:15:00,13.34,13.35,13.34,13.35,73200.0,11.6061,11.6148,11.6061,11.6148,73200.0
2013-01-11 12:20:00,13.35,13.35,13.34,13.35,61200.0,11.6148,11.6148,11.6061,11.6148,61200.0
2013-01-11 12:25:00,13.34,13.35,13.32,13.32,204200.0,11.6061,11.6148,11.5887,11.5887,204200.0
2013-01-11 12:30:00,13.32,13.33,13.32,13.33,250800.0,11.5887,11.5974,11.5887,11.5974,250800.0
2013-01-11 12:35:00,13.32,13.33,13.31,13.32,125600.0,11.5887,11.5974,11.58,11.5887,125600.0
2013-01-11 12:40:00,13.31,13.32,13.31,13.31,56100.0,11.58,11.5887,11.58,11.58,56100.0
2013-01-11 12:45:00,13.31,13.32,13.31,13.31,37700.0,11.58,11.5887,11.58,11.58,37700.0
2013-01-11 12:50:00,13.32,13.32,13.31,13.31,100900.0,11.5887,11.5887,11.58,11.58,100900.0
2013-01-11 12:55:00,13.31,13.32,13.31,13.32,110800.0,11.58,11.5887,11.58,11.5887,110800.0
2013-01-11 13:00:00,13.32,13.32,13.31,13.32,40600.0,11.5887,11.5887,11.58,11.5887,40600.0
2013-01-11 13:05:00,13.31,13.32,13.3,13.31,149300.0,11.58,11.5887,11.5713,11.58,149300.0
2013-01-11 13:10:00,13.3,13.32,13.29,13.32,204000.0,11.5713,11.5887,11.5626,11.5887,204000.0
2013-01-11 13:15:00,13.31,13.32,13.31,13.31,17200.0,11.58,11.5887,11.58,11.58,17200.0
2013-01-11 13:20:00,13.32,13.33,13.31,13.32,208800.0,11.5887,11.5974,11.58,11.5887,208800.0
2013-01-11 13:25:00,13.31,13.32,13.31,13.32,26200.0,11.58,11.5887,11.58,11.5887,26200.0
2013-01-11 13:30:00,13.32,13.32,13.3,13.31,130100.0,11.5887,11.5887,11.5713,11.58,130100.0
2013-01-11 13:35:00,13.31,13.31,13.29,13.29,96900.0,11.58,11.58,11.5626,11.5626,96900.0
2013-01-11 13:40:00,13.29,13.3,13.29,13.29,13100.0,11.5626,11.5713,11.5626,11.5626,13100.0
2013-01-11 13:45:00,13.29,13.3,13.29,13.29,53000.0,11.5626,11.5713,11.5626,11.5626,53000.0
2013-01-11 13:50:00,13.29,13.3,13.28,13.29,77500.0,11.5626,11.5713,11.5539,11.5626,77500.0
2013-01-11 13:55:00,13.29,13.3,13.26,13.26,129200.0,11.5626,11.5713,11.5365,11.5365,129200.0
2013-01-11 14:00:00,13.26,13.28,13.26,13.27,57700.0,11.5365,11.5539,11.5365,11.5452,57700.0
2013-01-11 14:05:00,13.27,13.28,13.26,13.26,43400.0,11.5452,11.5539,11.5365,11.5365,43400.0
2013-01-11 14:10:00,13.26,13.27,13.25,13.26,78200.0,11.5365,11.5452,11.5278,11.5365,78200.0
2013-01-11 14:15:00,13.27,13.27,13.25,13.25,50600.0,11.5452,11.5452,11.5278,11.5278,50600.0
2013-01-11 14:20:00,13.25,13.26,13.24,13.24,55000.0,11.5278,11.5365,11.5191,11.5191,55000.0
2013-01-11 14:25:00,13.24,13.28,13.24,13.28,144600.0,11.5191,11.5539,11.5191,11.5539,144600.0
2013-01-11 14:30:00,13.28,13.32,13.27,13.32,248100.0,11.5539,11.5887,11.5452,11.5887,248100.0
2013-01-11 14:35:00,13.32,13.32,13.31,13.31,11700.0,11.5887,11.5887,11.58,11.58,11700.0
2013-01-11 14:40:00,13.32,13.32,13.3,13.31,119400.0,11.5887,11.5887,11.5713,11.58,119400.0
2013-01-11 14:45:00,13.3,13.32,13.29,13.3,142700.0,11.5713,11.5887,11.5626,11.5713,142700.0
2013-01-11 14:50:00,13.3,13.32,13.29,13.32,186600.0,11.5713,11.5887,11.5626,11.5887,186600.0
2013-01-11 14:55:00,13.32,13.32,13.3,13.3,94400.0,11.5887,11.5887,11.5713,11.5713,94400.0
2013-01-11 15:00:00,13.3,13.31,13.3,13.3,36400.0,11.5713,11.58,11.5713,11.5713,36400.0
2013-01-11 15:05:00,13.31,13.31,13.3,13.3,64400.0,11.58,11.58,11.5713,11.5713,64400.0
2013-01-11 15:10:00,13.31,13.31,13.3,13.3,91000.0,11.58,11.58,11.5713,11.5713,91000.0
2013-01-11 15:15:00,13.31,13.31,13.3,13.3,173600.0,11.58,11.58,11.5713,11.5713,173600.0
2013-01-11 15:20:00,13.31,13.32,13.3,13.3,249500.0,11.58,11.5887,11.5713,11.5713,249500.0
2013-01-11 15:25:00,13.3,13.31,13.3,13.3,40600.0,11.5713,11.58,11.5713,11.5713,40600.0
2013-01-11 15:30:00,13.3,13.31,13.29,13.3,135300.0,11.5713,11.58,11.5626,11.5713,135300.0
2013-01-11 15:35:00,13.3,13.31,13.29,13.31,157200.0,11.5713,11.58,11.5626,11.58,157200.0
2013-01-11 15:40:00,13.31,13.41,13.3,13.4,597900.0,11.58,11.667,11.5713,11.6583,597900.0
2013-01-11 15:45:00,13.4,13.41,13.32,13.33,296300.0,11.6583,11.667,11.5887,11.5974,296300.0
2013-01-11 15:50:00,13.33,13.37,13.32,13.36,366000.0,11.5974,11.6322,11.5887,11.6235,366000.0
2013-01-11 15:55:00,13.36,13.39,13.34,13.34,549800.0,11.6235,11.6496,11.6061,11.6061,549800.0
2013-01-14 09:30:00,13.3,13.44,13.27,13.29,237100.0,11.5713,11.6931,11.5452,11.5626,237100.0
2013-01-14 09:35:00,13.29,13.33,13.2,13.2,210200.0,11.5626,11.5974,11.4843,11.4843,210200.0
2013-01-14 09:40:00,13.21,13.33,13.2,13.26,189500.0,11.493,11.5974,11.4843,11.5365,189500.0
2013-01-14 09:45:00,13.25,13.32,13.17,13.32,357600.0,11.5278,11.5887,11.4582,11.5887,357600.0
2013-01-14 09:50:00,13.32,13.32,13.29,13.29,95700.0,11.5887,11.5887,11.5626,11.5626,95700.0
2013-01-14 09:55:00,13.3,13.38,13.29,13.33,252400.0,11.5713,11.6409,11.5626,11.5974,252400.0
2013-01-14 10:00:00,13.33,13.4,13.33,13.37,153100.0,11.5974,11.6583,11.5974,11.6322,153100.0
2013-01-14 10:05:00,13.37,13.38,13.34,13.38,120900.0,11.6322,11.6409,11.6061,11.6409,120900.0
2013-01-14 10:10:00,13.37,13.39,13.33,13.34,154300.0,11.6322,11.6496,11.5974,11.6061,154300.0
2013-01-14 10:15:00,13.33,13.38,13.28,13.28,83000.0,11.5974,11.6409,11.5539,11.5539,83000.0
2013-01-14 10:20:00,13.29,13.33,13.27,13.3,85800.0,11.5626,11.5974,11.5452,11.5713,85800.0
2013-01-14 10:25:00,13.3,13.3,13.26,13.28,170700.0,11.5713,11.5713,11.5365,11.5539,170700.0
2013-01-14 10:30:00,13.28,13.29,13.26,13.28,361300.0,11.5539,11.5626,11.5365,11.5539,361300.0
2013-01-14 10:35:00,13.29,13.32,13.28,13.31,183700.0,11.5626,11.5887,11.5539,11.58,183700.0
2013-01-14 10:40:00,13.31,13.34,13.31,13.33,53300.0,11.58,11.6061,11.58,11.5974,53300.0
2013-01-14 10:45:00,13.33,13.33,13.32,13.32,11200.0,11.5974,11.5974,11.5887,11.5887,11200.0
2013-01-14 10:50:00,13.32,13.33,13.3,13.31,124700.0,11.5887,11.5974,11.5713,11.58,124700.0
2013-01-14 10:55:00,13.31,13.36,13.31,13.36,60400.0,11.58,11.6235,11.58,11.6235,60400.0
2013-01-14 11:00:00,13.36,13.36,13.32,13.34,177900.0,11.6235,11.6235,11.5887,11.6061,177900.0
2013-01-14 11:05:00,13.33,13.35,13.31,13.35,79800.0,11.5974,11.6148,11.58,11.6148,79800.0
2013-01-14 11:10:00,13.34,13.35,13.33,13.33,78300.0,11.6061,11.6148,11.5974,11.5974,78300.0
2013-01-14 11:15:00,13.34,13.35,13.34,13.35,29700.0,11.6061,11.6148,11.6061,11.6148,29700.0
2013-01-14 11:20:00,13.35,13.36,13.31,13.33,202800.0,11.6148,11.6235,11.58,11.5974,202800.0
2013-01-14 11:25:00,13.33,13.35,13.33,13.34,35800.0,11.5974,11.6148,11.5974,11.6061,35800.0
2013-01-14 11:30:00,13.34,13.35,13.33,13.33,80000.0,11.6061,11.6148,11.5974,11.5974,80000.0
2013-01-14 11:35:00,13.33,13.34,13.33,13.33,24100.0,11.5974,11.6061,11.5974,11.5974,24100.0
2013-01-14 11:40:00,13.33,13.34,13.31,13.34,89400.0,11.5974,11.6061,11.58,11.6061,89400.0
2013-01-14 11:45:00,13.34,13.35,13.33,13.35,41600.0,11.6061,11.6148,11.5974,11.6148,41600.0
2013-01-14 11:50:00,13.34,13.36,13.33,13.33,52200.0,11.6061,11.6235,11.5974,11.5974,52200.0
2013-01-14 11:55:00,13.34,13.36,13.33,13.33,59800.0,11.6061,11.6235,11.5974,11.5974,59800.0
2013-01-14 12:00:00,13.34,13.34,13.32,13.33,30600.0,11.6061,11.6061,11.5887,11.5974,30600.0
2013-01-14 12:05:00,13.33,13.34,13.33,13.34,17900.0,11.5974,11.6061,11.5974,11.6061,17900.0
2013-01-14 12:10:00,13.34,13.34,13.33,13.33,14200.0,11.6061,11.6061,11.5974,11.5974,14200.0
2013-01-14 12:15:00,13.33,13.34,13.31,13.33,40700.0,11.5974,11.6061,11.58,11.5974,40700.0
2013-01-14 12:20:00,13.32,13.33,13.31,13.31,19400.0,11.5887,11.5974,11.58,11.58,19400.0
2013-01-14 12:25:00,13.32,13.33,13.3,13.33,76900.0,11.5887,11.5974,11.5713,11.5974,76900.0
2013-01-14 12:30:00,13.33,13.36,13.32,13.35,101700.0,11.5974,11.6235,11.5887,11.6148,101700.0
2013-01-14 12:35:00,13.36,13.38,13.34,13.37,164300.0,11.6235,11.6409,11.6061,11.6322,164300.0
2013-01-14 12:40:00,13.37,13.37,13.34,13.34,74200.0,11.6322,11.6322,11.6061,11.6061,74200.0
2013-01-14 12:45:00,13.35,13.37,13.35,13.35,80200.0,11.6148,11.6322,11.6148,11.6148,80200.0
2013-01-14 12:50:00,13.35,13.36,13.35,13.35,28300.0,11.6148,11.6235,11.6148,11.6148,28300.0
2013-01-14 12:55:00,13.35,13.36,13.35,13.36,8400.0,11.6148,11.6235,11.6148,11.6235,8400.0
2013-01-14 13:00:00,13.35,13.35,13.34,13.34,30800.0,11.6148,11.6148,11.6061,11.6061,30800.0
2013-01-14 13:05:00,13.35,13.35,13.34,13.34,3900.0,11.6148,11.6148,11.6061,11.6061,3900.0
2013-01-14 13:10:00,13.34,13.35,13.34,13.35,19700.0,11.6061,11.6148,11.6061,11.6148,19700.0
2013-01-14 13:15:00,13.35,13.35,13.34,13.34,23100.0,11.6148,11.6148,11.6061,11.6061,23100.0
2013-01-14 13:20:00,13.35,13.37,13.34,13.34,42500.0,11.6148,11.6322,11.6061,11.6061,42500.0
2013-01-14 13:25:00,13.34,13.35,13.33,13.34,31600.0,11.6061,11.6148,11.5974,11.6061,31600.0
2013-01-14 13:30:00,13.33,13.34,13.33,13.33,7000.0,11.5974,11.6061,11.5974,11.5974,7000.0
2013-01-14 13:35:00,13.33,13.35,13.33,13.34,78100.0,11.5974,11.6148,11.5974,11.6061,78100.0
2013-01-14 13:40:00,13.34,13.35,13.33,13.34,55200.0,11.6061,11.6148,11.5974,11.6061,55200.0
2013-01-14 13:45:00,13.35,13.35,13.33,13.33,10800.0,11.6148,11.6148,11.5974,11.5974,10800.0
2013-01-14 13:50:00,13.33,13.34,13.33,13.34,10200.0,11.5974,11.6061,11.5974,11.6061,10200.0
2013-01-14 13:55:00,13.33,13.34,13.33,13.33,8300.0,11.5974,11.6061,11.5974,11.5974,8300.0
2013-01-14 14:00:00,13.33,13.38,13.32,13.38,76100.0,11.5974,11.6409,11.5887,11.6409,76100.0
2013-01-14 14:05:00,13.38,13.4,13.36,13.4,130400.0,11.6409,11.6583,11.6235,11.6583,130400.0
2013-01-14 14:10:00,13.4,13.4,13.35,13.36,55400.0,11.6583,11.6583,11.6148,11.6235,55400.0
2013-01-14 14:15:00,13.35,13.37,13.35,13.37,21000.0,11.6148,11.6322,11.6148,11.6322,21000.0
2013-01-14 14:20:00,13.36,13.37,13.35,13.37,33700.0,11.6235,11.6322,11.6148,11.6322,33700.0
2013-01-14 14:25:00,13.37,13.37,13.35,13.36,24200.0,11.6322,11.6322,11.6148,11.6235,24200.0
2013-01-14 14:30:00,13.36,13.41,13.36,13.38,159000.0,11.6235,11.667,11.6235,11.6409,159000.0
2013-01-14 14:35:00,13.39,13.39,13.35,13.36,66400.0,11.6496,11.6496,11.6148,11.6235,66400.0
2013-01-14 14:40:00,13.36,13.39,13.35,13.39,52100.0,11.6235,11.6496,11.6148,11.6496,52100.0
2013-01-14 14:45:00,13.38,13.41,13.38,13.41,24900.0,11.6409,11.667,11.6409,11.667,24900.0
2013-01-14 14:50:00,13.41,13.41,13.39,13.4,31000.0,11.667,11.667,11.6496,11.6583,31000.0
2013-01-14 14:55:00,13.4,13.43,13.39,13.39,209700.0,11.6583,11.6844,11.6496,11.6496,209700.0
2013-01-14 15:00:00,13.4,13.42,13.39,13.42,89100.0,11.6583,11.6757,11.6496,11.6757,89100.0
2013-01-14 15:05:00,13.42,13.44,13.41,13.44,59500.0,11.6757,11.6931,11.667,11.6931,59500.0
2013-01-14 15:10:00,13.44,13.44,13.43,13.44,54300.0,11.6931,11.6931,11.6844,11.6931,54300.0
2013-01-14 15:15:00,13.44,13.44,13.4,13.41,268300.0,11.6931,11.6931,11.6583,11.667,268300.0
2013-01-14 15:20:00,13.41,13.42,13.4,13.41,35600.0,11.667,11.6757,11.6583,11.667,35600.0
2013-01-14 15:25:00,13.41,13.41,13.39,13.39,61400.0,11.667,11.667,11.6496,11.6496,61400.0
2013-01-14 15:30:00,13.4,13.4,13.37,13.38,238100.0,11.6583,11.6583,11.6322,11.6409,238100.0
2013-01-14 15:35:00,13.39,13.44,13.38,13.44,187800.0,11.6496,11.6931,11.6409,11.6931,187800.0
2013-01-14 15:40:00,13.44,13.47,13.43,13.45,216400.0,11.6931,11.7192,11.6844,11.7018,216400.0
2013-01-14 15:45:00,13.45,13.49,13.45,13.45,363000.0,11.7018,11.7366,11.7018,11.7018,363000.0
2013-01-14 15:50:00,13.46,13.46,13.42,13.43,101900.0,11.7105,11.7105,11.6757,11.6844,101900.0
2013-01-14 15:55:00,13.42,13.45,13.41,13.45,308000.0,11.6757,11.7018,11.667,11.7018,308000.0
2013-01-15 09:30:00,13.25,13.37,13.21,13.33,475200.0,11.5278,11.6322,11.493,11.5974,475200.0
2013-01-15 09:35:00,13.33,13.34,13.26,13.3,352500.0,11.5974,11.6061,11.5365,11.5713,352500.0
2013-01-15 09:40:00,13.3,13.34,13.29,13.33,232300.0,11.5713,11.6061,11.5626,11.5974,232300.0
2013-01-15 09:45:00,13.33,13.37,13.31,13.34,265500.0,11.5974,11.6322,11.58,11.6061,265500.0
2013-01-15 09:50:00,13.34,13.44,13.32,13.43,213100.0,11.6061,11.6931,11.5887,11.6844,213100.0
2013-01-15 09:55:00,13.43,13.49,13.4,13.45,618100.0,11.6844,11.7366,11.6583,11.7018,618100.0
2013-01-15 10:00:00,13.44,13.45,13.37,13.44,419900.0,11.6931,11.7018,11.6322,11.6931,419900.0
2013-01-15 10:05:00,13.43,13.44,13.39,13.4,143800.0,11.6844,11.6931,11.6496,11.6583,143800.0
2013-01-15 10:10:00,13.4,13.41,13.4,13.41,116300.0,11.6583,11.667,11.6583,11.667,116300.0
2013-01-15 10:15:00,13.4,13.42,13.4,13.4,71000.0,11.6583,11.6757,11.6583,11.6583,71000.0
2013-01-15 10:20:00,13.41,13.42,13.4,13.4,141700.0,11.667,11.6757,11.6583,11.6583,141700.0
2013-01-15 10:25:00,13.4,13.43,13.4,13.4,334300.0,11.6583,11.6844,11.6583,11.6583,334300.0
2013-01-15 10:30:00,13.4,13.49,13.4,13.48,321900.0,11.6583,11.7366,11.6583,11.7279,321900.0
2013-01-15 10:35:00,13.47,13.5,13.45,13.48,267300.0,11.7192,11.7453,11.7018,11.7279,267300.0
2013-01-15 10:40:00,13.48,13.5,13.46,13.5,146500.0,11.7279,11.7453,11.7105,11.7453,146500.0
2013-01-15 10:45:00,13.5,13.51,13.49,13.49,214500.0,11.7453,11.754,11.7366,11.7366,214500.0
2013-01-15 10:50:00,13.5,13.51,13.49,13.5,190500.0,11.7453,11.754,11.7366,11.7453,190500.0
2013-01-15 10:55:00,13.49,13.51,13.49,13.5,289400.0,11.7366,11.754,11.7366,11.7453,289400.0
2013-01-15 11:00:00,13.5,13.51,13.5,13.51,26200.0,11.7453,11.754,11.7453,11.754,26200.0
2013-01-15 11:05:00,13.5,13.52,13.5,13.51,289000.0,11.7453,11.7627,11.7453,11.754,289000.0
2013-01-15 11:10:00,13.51,13.51,13.49,13.51,140400.0,11.754,11.754,11.7366,11.754,140400.0
2013-01-15 11:15:00,13.51,13.52,13.48,13.51,229800.0,11.754,11.7627,11.7279,11.754,229800.0
2013-01-15 11:20:00,13.51,13.56,13.51,13.55,382100.0,11.754,11.7975,11.754,11.7888,382100.0
2013-01-15 11:25:00,13.55,13.61,13.55,13.57,216300.0,11.7888,11.841,11.7888,11.8062,216300.0
2013-01-15 11:30:00,13.57,13.61,13.56,13.6,404100.0,11.8062,11.841,11.7975,11.8323,404100.0
2013-01-15 11:35:00,13.6,13.6,13.58,13.58,91900.0,11.8323,11.8323,11.8149,11.8149,91900.0
2013-01-15 11:40:00,13.59,13.59,13.57,13.57,103200.0,11.8236,11.8236,11.8062,11.8062,103200.0
2013-01-15 11:45:00,13.58,13.59,13.57,13.59,182100.0,11.8149,11.8236,11.8062,11.8236,182100.0
2013-01-15 11:50:00,13.6,13.6,13.59,13.6,18200.0,11.8323,11.8323,11.8236,11.8323,18200.0
2013-01-15 11:55:00,13.59,13.6,13.59,13.6,8900.0,11.8236,11.8323,11.8236,11.8323,8900.0
2013-01-15 12:00:00,13.59,13.6,13.59,13.59,88900.0,11.8236,11.8323,11.8236,11.8236,88900.0
2013-01-15 12:05:00,13.59,13.6,13.59,13.59,399100.0,11.8236,11.8323,11.8236,11.8236,399100.0
2013-01-15 12:10:00,13.58,13.6,13.57,13.6,59200.0,11.8149,11.8323,11.8062,11.8323,59200.0
2013-01-15 12:15:00,13.59,13.6,13.58,13.59,247100.0,11.8236,11.8323,11.8149,11.8236,247100.0
2013-01-15 12:20:00,13.59,13.6,13.54,13.55,252300.0,11.8236,11.8323,11.7801,11.7888,252300.0
2013-01-15 12:25:00,13.55,13.58,13.54,13.58,40700.0,11.7888,11.8149,11.7801,11.8149,40700.0
2013-01-15 12:30:00,13.58,13.6,13.57,13.59,93800.0,11.8149,11.8323,11.8062,11.8236,93800.0
2013-01-15 12:35:00,13.6,13.6,13.57,13.57,63500.0,11.8323,11.8323,11.8062,11.8062,63500.0
2013-01-15 12:40:00,13.58,13.6,13.58,13.59,144100.0,11.8149,11.8323,11.8149,11.8236,144100.0
2013-01-15 12:45:00,13.59,13.61,13.59,13.59,263800.0,11.8236,11.841,11.8236,11.8236,263800.0
2013-01-15 12:50:00,13.6,13.61,13.59,13.61,81000.0,11.8323,11.841,11.8236,11.841,81000.0
2013-01-15 12:55:00,13.6,13.61,13.59,13.6,168600.0,11.8323,11.841,11.8236,11.8323,168600.0
2013-01-15 13:00:00,13.59,13.6,13.57,13.58,61600.0,11.8236,11.8323,11.8062,11.8149,61600.0
2013-01-15 13:05:00,13.57,13.58,13.55,13.57,87000.0,11.8062,11.8149,11.7888,11.8062,87000.0
2013-01-15 13:10:00,13.56,13.58,13.56,13.58,49800.0,11.7975,11.8149,11.7975,11.8149,49800.0
2013-01-15 13:15:00,13.58,13.59,13.57,13.59,71300.0,11.8149,11.8236,11.8062,11.8236,71300.0
2013-01-15 13:20:00,13.59,13.6,13.58,13.59,812000.0,11.8236,11.8323,11.8149,11.8236,812000.0
2013-01-15 13:25:00,13.59,13.59,13.51,13.52,186100.0,11.8236,11.8236,11.754,11.7627,186100.0
2013-01-15 13:30:00,13.52,13.54,13.49,13.54,267300.0,11.7627,11.7801,11.7366,11.7801,267300.0
2013-01-15 13:35:00,13.54,13.58,13.53,13.58,159500.0,11.7801,11.8149,11.7714,11.8149,159500.0
2013-01-15 13:40:00,13.58,13.6,13.56,13.6,177800.0,11.8149,11.8323,11.7975,11.8323,177800.0
2013-01-15 13:45:00,13.6,13.61,13.57,13.6,109000.0,11.8323,11.841,11.8062,11.8323,109000.0
2013-01-15 13:50:00,13.6,13.61,13.59,13.59,137600.0,11.8323,11.841,11.8236,11.8236,137600.0
2013-01-15 13:55:00,13.6,13.6,13.58,13.59,67500.0,11.8323,11.8323,11.8149,11.8236,67500.0
2013-01-15 14:00:00,13.59,13.61,13.58,13.59,225700.0,11.8236,11.841,11.8149,11.8236,225700.0
2013-01-15 14:05:00,13.59,13.6,13.59,13.6,25500.0,11.8236,11.8323,11.8236,11.8323,25500.0
2013-01-15 14:10:00,13.6,13.64,13.59,13.63,470800.0,11.8323,11.8671,11.8236,11.8584,470800.0
2013-01-15 14:15:00,13.63,13.65,13.62,13.63,127100.0,11.8584,11.8758,11.8497,11.8584,127100.0
2013-01-15 14:20:00,13.63,13.65,13.61,13.63,186100.0,11.8584,11.8758,11.841,11.8584,186100.0
2013-01-15 14:25:00,13.63,13.64,13.61,13.63,134300.0,11.8584,11.8671,11.841,11.8584,134300.0
2013-01-15 14:30:00,13.63,13.68,13.63,13.66,322600.0,11.8584,11.9019,11.8584,11.8845,322600.0
2013-01-15 14:35:00,13.67,13.72,13.66,13.7,722400.0,11.8932,11.9367,11.8845,11.9193,722400.0
2013-01-15 14:40:00,13.71,13.74,13.63,13.64,294900.0,11.928,11.9541,11.8584,11.8671,294900.0
2013-01-15 14:45:00,13.64,13.65,13.62,13.62,53600.0,11.8671,11.8758,11.8497,11.8497,53600.0
2013-01-15 14:50:00,13.62,13.71,13.62,13.68,234800.0,11.8497,11.928,11.8497,11.9019,234800.0
2013-01-15 14:55:00,13.68,13.69,13.64,13.66,111000.0,11.9019,11.9106,11.8671,11.8845,111000.0
2013-01-15 15:00:00,13.65,13.67,13.65,13.66,74100.0,11.8758,11.8932,11.8758,11.8845,74100.0
2013-01-15 15:05:00,13.65,13.68,13.61,13.68,204000.0,11.8758,11.9019,11.841,11.9019,204000.0
2013-01-15 15:10:00,13.68,13.69,13.66,13.66,100400.0,11.9019,11.9106,11.8845,11.8845,100400.0
2013-01-15 15:15:00,13.66,13.67,13.62,13.63,172600.0,11.8845,11.8932,11.8497,11.8584,172600.0
2013-01-15 15:20:00,13.63,13.64,13.59,13.61,157500.0,11.8584,11.8671,11.8236,11.841,157500.0
2013-01-15 15:25:00,13.61,13.64,13.59,13.62,241000.0,11.841,11.8671,11.8236,11.8497,241000.0
2013-01-15 15:30:00,13.63,13.64,13.6,13.62,209500.0,11.8584,11.8671,11.8323,11.8497,209500.0
2013-01-15 15:35:00,13.62,13.63,13.6,13.6,196100.0,11.8497,11.8584,11.8323,11.8323,196100.0
2013-01-15 15:40:00,13.6,13.66,13.6,13.66,315500.0,11.8323,11.8845,11.8323,11.8845,315500.0
2013-01-15 15:45:00,13.66,13.69,13.65,13.68,266900.0,11.8845,11.9106,11.8758,11.9019,266900.0
2013-01-15 15:50:00,13.67,13.68,13.67,13.67,256200.0,11.8932,11.9019,11.8932,11.8932,256200.0
2013-01-15 15:55:00,13.67,13.68,13.62,13.64,351900.0,11.8932,11.9019,11.8497,11.8671,351900.0
2013-01-16 09:30:00,13.55,13.63,13.52,13.52,166700.0,11.7888,11.8584,11.7627,11.7627,166700.0
2013-01-16 09:35:00,13.52,13.6,13.52,13.59,237400.0,11.7627,11.8323,11.7627,11.8236,237400.0
2013-01-16 09:40:00,13.59,13.65,13.58,13.64,136400.0,11.8236,11.8758,11.8149,11.8671,136400.0
2013-01-16 09:45:00,13.63,13.64,13.57,13.57,109500.0,11.8584,11.8671,11.8062,11.8062,109500.0
2013-01-16 09:50:00,13.57,13.62,13.56,13.56,147500.0,11.8062,11.8497,11.7975,11.7975,147500.0
2013-01-16 09:55:00,13.55,13.59,13.55,13.57,145900.0,11.7888,11.8236,11.7888,11.8062,145900.0
2013-01-16 10:00:00,13.58,13.62,13.55,13.6,161000.0,11.8149,11.8497,11.7888,11.8323,161000.0
2013-01-16 10:05:00,13.6,13.62,13.6,13.61,111500.0,11.8323,11.8497,11.8323,11.841,111500.0
2013-01-16 10:10:00,13.6,13.61,13.6,13.6,72900.0,11.8323,11.841,11.8323,11.8323,72900.0
2013-01-16 10:15:00,13.6,13.62,13.57,13.62,150900.0,11.8323,11.8497,11.8062,11.8497,150900.0
2013-01-16 10:20:00,13.61,13.66,13.6,13.65,104400.0,11.841,11.8845,11.8323,11.8758,104400.0
2013-01-16 10:25:00,13.66,13.68,13.63,13.64,195600.0,11.8845,11.9019,11.8584,11.8671,195600.0
2013-01-16 10:30:00,13.64,13.66,13.62,13.64,400100.0,11.8671,11.8845,11.8497,11.8671,400100.0
2013-01-16 10:35:00,13.64,13.65,13.64,13.64,66000.0,11.8671,11.8758,11.8671,11.8671,66000.0
2013-01-16 10:40:00,13.64,13.66,13.63,13.66,105600.0,11.8671,11.8845,11.8584,11.8845,105600.0
2013-01-16 10:45:00,13.65,13.65,13.63,13.64,162000.0,11.8758,11.8758,11.8584,11.8671,162000.0
2013-01-16 10:50:00,13.64,13.65,13.63,13.65,49800.0,11.8671,11.8758,11.8584,11.8758,49800.0
2013-01-16 10:55:00,13.64,13.65,13.64,13.64,24100.0,11.8671,11.8758,11.8671,11.8671,24100.0
2013-01-16 11:00:00,13.64,13.69,13.64,13.67,136100.0,11.8671,11.9106,11.8671,11.8932,136100.0
2013-01-16 11:05:00,13.67,13.67,13.65,13.67,33600.0,11.8932,11.8932,11.8758,11.8932,33600.0
2013-01-16 11:10:00,13.67,13.68,13.66,13.66,61300.0,11.8932,11.9019,11.8845,11.8845,61300.0
2013-01-16 11:15:00,13.66,13.66,13.65,13.66,53400.0,11.8845,11.8845,11.8758,11.8845,53400.0
2013-01-16 11:20:00,13.65,13.74,13.65,13.74,426300.0,11.8758,11.9541,11.8758,11.9541,426300.0
2013-01-16 11:25:00,13.74,13.86,13.73,13.86,1161500.0,11.9541,12.0586,11.9454,12.0586,1161500.0
2013-01-16 11:30:00,13.85,14.02,13.84,14.01,1486300.0,12.0499,12.1978,12.0411,12.1891,1486300.0
2013-01-16 11:35:00,14.01,14.04,13.94,13.94,473400.0,12.1891,12.2152,12.1282,12.1282,473400.0
2013-01-16 11:40:00,13.95,14.03,13.94,14.02,477200.0,12.1369,12.2065,12.1282,12.1978,477200.0
2013-01-16 11:45:00,14.01,14.06,13.99,14.06,607400.0,12.1891,12.2326,12.1717,12.2326,607400.0
2013-01-16 11:50:00,14.06,14.11,14.02,14.07,526200.0,12.2326,12.2761,12.1978,12.2413,526200.0
2013-01-16 11:55:00,14.07,14.1,14.0,14.02,257100.0,12.2413,12.2674,12.1804,12.1978,257100.0
2013-01-16 12:00:00,14.02,14.04,13.98,14.0,1053400.0,12.1978,12.2152,12.163,12.1804,1053400.0
2013-01-16 12:05:00,13.99,14.0,13.9,13.9,677100.0,12.1717,12.1804,12.0934,12.0934,677100.0
2013-01-16 12:10:00,13.9,13.93,13.87,13.91,477500.0,12.0934,12.1195,12.0673,12.1021,477500.0
2013-01-16 12:15:00,13.91,13.91,13.88,13.9,166700.0,12.1021,12.1021,12.076,12.0934,166700.0
2013-01-16 12:20:00,13.9,13.9,13.89,13.89,41400.0,12.0934,12.0934,12.0847,12.0847,41400.0
2013-01-16 12:25:00,13.89,13.9,13.88,13.88,50100.0,12.0847,12.0934,12.076,12.076,50100.0
2013-01-16 12:30:00,13.88,13.88,13.85,13.88,226600.0,12.076,12.076,12.0499,12.076,226600.0
2013-01-16 12:35:00,13.87,13.9,13.86,13.89,102800.0,12.0673,12.0934,12.0586,12.0847,102800.0
2013-01-16 12:40:00,13.9,13.9,13.85,13.86,125100.0,12.0934,12.0934,12.0499,12.0586,125100.0
2013-01-16 12:45:00,13.86,13.89,13.85,13.89,101700.0,12.0586,12.0847,12.0499,12.0847,101700.0
2013-01-16 12:50:00,13.88,13.92,13.88,13.91,59100.0,12.076,12.1108,12.076,12.1021,59100.0
2013-01-16 12:55:00,13.91,13.92,13.9,13.92,40000.0,12.1021,12.1108,12.0934,12.1108,40000.0
2013-01-16 13:00:00,13.92,13.93,13.87,13.9,91400.0,12.1108,12.1195,12.0673,12.0934,91400.0
2013-01-16 13:05:00,13.91,13.96,13.91,13.94,121500.0,12.1021,12.1456,12.1021,12.1282,121500.0
2013-01-16 13:10:00,13.94,13.95,13.92,13.95,63000.0,12.1282,12.1369,12.1108,12.1369,63000.0
2013-01-16 13:15:00,13.95,13.97,13.95,13.96,162200.0,12.1369,12.1543,12.1369,12.1456,162200.0
2013-01-16 13:20:00,13.97,13.99,13.96,13.96,113400.0,12.1543,12.1717,12.1456,12.1456,113400.0
2013-01-16 13:25:00,13.96,13.98,13.95,13.96,75300.0,12.1456,12.163,12.1369,12.1456,75300.0
2013-01-16 13:30:00,13.97,13.97,13.92,13.93,95600.0,12.1543,12.1543,12.1108,12.1195,95600.0
2013-01-16 13:35:00,13.93,13.96,13.9,13.91,145800.0,12.1195,12.1456,12.0934,12.1021,145800.0
2013-01-16 13:40:00,13.91,13.94,13.9,13.91,88000.0,12.1021,12.1282,12.0934,12.1021,88000.0
2013-01-16 13:45:00,13.91,13.92,13.9,13.92,43300.0,12.1021,12.1108,12.0934,12.1108,43300.0
2013-01-16 13:50:00,13.92,13.94,13.91,13.93,58900.0,12.1108,12.1282,12.1021,12.1195,58900.0
2013-01-16 13:55:00,13.92,13.93,13.89,13.9,121200.0,12.1108,12.1195,12.0847,12.0934,121200.0
2013-01-16 14:00:00,13.89,13.91,13.88,13.89,301800.0,12.0847,12.1021,12.076,12.0847,301800.0
2013-01-16 14:05:00,13.88,13.89,13.84,13.84,276400.0,12.076,12.0847,12.0411,12.0411,276400.0
2013-01-16 14:10:00,13.85,13.85,13.82,13.85,210800.0,12.0499,12.0499,12.0237,12.0499,210800.0
2013-01-16 14:15:00,13.85,13.87,13.83,13.87,203500.0,12.0499,12.0673,12.0324,12.0673,203500.0
2013-01-16 14:20:00,13.88,13.89,13.83,13.83,203500.0,12.076,12.0847,12.0324,12.0324,203500.0
2013-01-16 14:25:00,13.83,13.89,13.83,13.87,142400.0,12.0324,12.0847,12.0324,12.0673,142400.0
2013-01-16 14:30:00,13.87,13.89,13.86,13.86,116700.0,12.0673,12.0847,12.0586,12.0586,116700.0
2013-01-16 14:35:00,13.87,13.89,13.86,13.89,85200.0,12.0673,12.0847,12.0586,12.0847,85200.0
2013-01-16 14:40:00,13.89,13.94,13.88,13.94,504300.0,12.0847,12.1282,12.076,12.1282,504300.0
2013-01-16 14:45:00,13.93,13.94,13.9,13.94,190700.0,12.1195,12.1282,12.0934,12.1282,190700.0
2013-01-16 14:50:00,13.94,13.97,13.94,13.96,169100.0,12.1282,12.1543,12.1282,12.1456,169100.0
2013-01-16 14:55:00,13.96,13.98,13.93,13.94,228100.0,12.1456,12.163,12.1195,12.1282,228100.0
2013-01-16 15:00:00,13.94,13.95,13.89,13.92,811100.0,12.1282,12.1369,12.0847,12.1108,811100.0
2013-01-16 15:05:00,13.92,13.95,13.92,13.92,91800.0,12.1108,12.1369,12.1108,12.1108,91800.0
2013-01-16 15:10:00,13.92,13.95,13.91,13.94,99000.0,12.1108,12.1369,12.1021,12.1282,99000.0
2013-01-16 15:15:00,13.94,13.96,13.93,13.95,142100.0,12.1282,12.1456,12.1195,12.1369,142100.0
2013-01-16 15:20:00,13.95,13.95,13.9,13.9,111700.0,12.1369,12.1369,12.0934,12.0934,111700.0
2013-01-16 15:25:00,13.9,13.92,13.86,13.87,227300.0,12.0934,12.1108,12.0586,12.0673,227300.0
2013-01-16 15:30:00,13.87,13.91,13.85,13.9,148400.0,12.0673,12.1021,12.0499,12.0934,148400.0
2013-01-16 15:35:00,13.89,13.9,13.89,13.89,52300.0,12.0847,12.0934,12.0847,12.0847,52300.0
2013-01-16 15:40:00,13.89,13.9,13.86,13.86,185700.0,12.0847,12.0934,12.0586,12.0586,185700.0
2013-01-16 15:45:00,13.87,13.87,13.81,13.86,339300.0,12.0673,12.0673,12.015,12.0586,339300.0
2013-01-16 15:50:00,13.86,13.9,13.85,13.87,280900.0,12.0586,12.0934,12.0499,12.0673,280900.0
2013-01-16 15:55:00,13.86,13.93,13.86,13.93,813700.0,12.0586,12.1195,12.0586,12.1195,813700.0
2013-01-17 09:30:00,13.95,14.0,13.84,13.95,252000.0,12.1369,12.1804,12.0411,12.1369,252000.0
2013-01-17 09:35:00,13.97,13.97,13.75,13.76,239100.0,12.1543,12.1543,11.9628,11.9715,239100.0
2013-01-17 09:40:00,13.76,13.89,13.72,13.89,279000.0,11.9715,12.0847,11.9367,12.0847,279000.0
2013-01-17 09:45:00,13.89,13.89,13.78,13.8,221200.0,12.0847,12.0847,11.9889,12.0063,221200.0
2013-01-17 09:50:00,13.79,13.85,13.78,13.84,287900.0,11.9976,12.0499,11.9889,12.0411,287900.0
2013-01-17 09:55:00,13.83,13.84,13.8,13.83,179600.0,12.0324,12.0411,12.0063,12.0324,179600.0
2013-01-17 10:00:00,13.83,13.87,13.82,13.83,290200.0,12.0324,12.0673,12.0237,12.0324,290200.0
2013-01-17 10:05:00,13.83,13.84,13.78,13.79,310700.0,12.0324,12.0411,11.9889,11.9976,310700.0
2013-01-17 10:10:00,13.79,13.8,13.76,13.77,111000.0,11.9976,12.0063,11.9715,11.9802,111000.0
2013-01-17 10:15:00,13.78,13.8,13.77,13.78,98300.0,11.9889,12.0063,11.9802,11.9889,98300.0
2013-01-17 10:20:00,13.78,13.78,13.75,13.77,156200.0,11.9889,11.9889,11.9628,11.9802,156200.0
2013-01-17 10:25:00,13.76,13.77,13.75,13.76,152600.0,11.9715,11.9802,11.9628,11.9715,152600.0
2013-01-17 10:30:00,13.76,13.78,13.74,13.76,191300.0,11.9715,11.9889,11.9541,11.9715,191300.0
2013-01-17 10:35:00,13.77,13.79,13.75,13.76,210600.0,11.9802,11.9976,11.9628,11.9715,210600.0
2013-01-17 10:40:00,13.76,13.78,13.75,13.77,135700.0,11.9715,11.9889,11.9628,11.9802,135700.0
2013-01-17 10:45:00,13.77,13.81,13.76,13.77,294300.0,11.9802,12.015,11.9715,11.9802,294300.0
2013-01-17 10:50:00,13.77,13.8,13.76,13.79,70500.0,11.9802,12.0063,11.9715,11.9976,70500.0
2013-01-17 10:55:00,13.79,13.8,13.76,13.78,60300.0,11.9976,12.0063,11.9715,11.9889,60300.0
2013-01-17 11:00:00,13.77,13.78,13.76,13.77,34900.0,11.9802,11.9889,11.9715,11.9802,34900.0
2013-01-17 11:05:00,13.78,13.79,13.75,13.77,141400.0,11.9889,11.9976,11.9628,11.9802,141400.0
2013-01-17 11:10:00,13.77,13.8,13.77,13.79,74800.0,11.9802,12.0063,11.9802,11.9976,74800.0
2013-01-17 11:15:00,13.8,13.86,13.79,13.85,83700.0,12.0063,12.0586,11.9976,12.0499,83700.0
2013-01-17 11:20:00,13.85,13.89,13.84,13.88,160400.0,12.0499,12.0847,12.0411,12.076,160400.0
2013-01-17 11:25:00,13.88,13.89,13.88,13.89,70100.0,12.076,12.0847,12.076,12.0847,70100.0
2013-01-17 11:30:00,13.88,13.89,13.83,13.84,151800.0,12.076,12.0847,12.0324,12.0411,151800.0
2013-01-17 11:35:00,13.83,13.84,13.8,13.83,146900.0,12.0324,12.0411,12.0063,12.0324,146900.0
2013-01-17 11:40:00,13.84,13.89,13.84,13.88,52300.0,12.0411,12.0847,12.0411,12.076,52300.0
2013-01-17 11:45:00,13.88,13.89,13.83,13.85,130700.0,12.076,12.0847,12.0324,12.0499,130700.0
2013-01-17 11:50:00,13.86,13.87,13.84,13.85,35600.0,12.0586,12.0673,12.0411,12.0499,35600.0
2013-01-17 11:55:00,13.86,13.87,13.84,13.85,29600.0,12.0586,12.0673,12.0411,12.0499,29600.0
2013-01-17 12:00:00,13.85,13.85,13.83,13.83,18900.0,12.0499,12.0499,12.0324,12.0324,18900.0
2013-01-17 12:05:00,13.84,13.85,13.83,13.84,20000.0,12.0411,12.0499,12.0324,12.0411,20000.0
2013-01-17 12:10:00,13.84,13.86,13.8,13.83,96700.0,12.0411,12.0586,12.0063,12.0324,96700.0
2013-01-17 12:15:00,13.83,13.84,13.82,13.83,23000.0,12.0324,12.0411,12.0237,12.0324,23000.0
2013-01-17 12:20:00,13.83,13.85,13.83,13.83,23800.0,12.0324,12.0499,12.0324,12.0324,23800.0
2013-01-17 12:25:00,13.83,13.84,13.81,13.81,25100.0,12.0324,12.0411,12.015,12.015,25100.0
2013-01-17 12:30:00,13.81,13.82,13.79,13.8,76900.0,12.015,12.0237,11.9976,12.0063,76900.0
2013-01-17 12:35:00,13.81,13.84,13.81,13.84,84000.0,12.015,12.0411,12.015,12.0411,84000.0
2013-01-17 12:40:00,13.83,13.86,13.83,13.84,49600.0,12.0324,12.0586,12.0324,12.0411,49600.0
2013-01-17 12:45:00,13.84,13.85,13.82,13.84,73600.0,12.0411,12.0499,12.0237,12.0411,73600.0
2013-01-17 12:50:00,13.84,13.84,13.78,13.79,163100.0,12.0411,12.0411,11.9889,11.9976,163100.0
2013-01-17 12:55:00,13.79,13.79,13.74,13.75,379300.0,11.9976,11.9976,11.9541,11.9628,379300.0
2013-01-17 13:00:00,13.76,13.81,13.75,13.79,313500.0,11.9715,12.015,11.9628,11.9976,313500.0
2013-01-17 13:05:00,13.8,13.8,13.78,13.78,21700.0,12.0063,12.0063,11.9889,11.9889,21700.0
2013-01-17 13:10:00,13.79,13.81,13.78,13.81,27500.0,11.9976,12.015,11.9889,12.015,27500.0
2013-01-17 13:15:00,13.81,13.85,13.81,13.85,105600.0,12.015,12.0499,12.015,12.0499,105600.0
2013-01-17 13:20:00,13.85,13.88,13.84,13.86,92900.0,12.0499,12.076,12.0411,12.0586,92900.0
2013-01-17 13:25:00,13.86,13.86,13.84,13.85,39000.0,12.0586,12.0586,12.0411,12.0499,39000.0
2013-01-17 13:30:00,13.85,13.85,13.81,13.83,57600.0,12.0499,12.0499,12.015,12.0324,57600.0
2013-01-17 13:35:00,13.83,13.84,13.83,13.84,19200.0,12.0324,12.0411,12.0324,12.0411,19200.0
2013-01-17 13:40:00,13.84,13.85,13.81,13.82,69700.0,12.0411,12.0499,12.015,12.0237,69700.0
2013-01-17 13:45:00,13.82,13.85,13.82,13.83,91600.0,12.0237,12.0499,12.0237,12.0324,91600.0
2013-01-17 13:50:00,13.83,13.85,13.83,13.85,25600.0,12.0324,12.0499,12.0324,12.0499,25600.0
2013-01-17 13:55:00,13.85,13.85,13.83,13.84,42500.0,12.0499,12.0499,12.0324,12.0411,42500.0
2013-01-17 14:00:00,13.83,13.84,13.82,13.82,50500.0,12.0324,12.0411,12.0237,12.0237,50500.0
2013-01-17 14:05:00,13.83,13.85,13.83,13.84,54400.0,12.0324,12.0499,12.0324,12.0411,54400.0
2013-01-17 14:10:00,13.84,13.85,13.82,13.84,74600.0,12.0411,12.0499,12.0237,12.0411,74600.0
2013-01-17 14:15:00,13.83,13.84,13.83,13.84,28400.0,12.0324,12.0411,12.0324,12.0411,28400.0
2013-01-17 14:20:00,13.84,13.86,13.83,13.84,118900.0,12.0411,12.0586,12.0324,12.0411,118900.0
2013-01-17 14:25:00,13.85,13.86,13.83,13.85,95000.0,12.0499,12.0586,12.0324,12.0499,95000.0
2013-01-17 14:30:00,13.84,13.85,13.84,13.84,16200.0,12.0411,12.0499,12.0411,12.0411,16200.0
2013-01-17 14:35:00,13.84,13.87,13.84,13.85,152500.0,12.0411,12.0673,12.0411,12.0499,152500.0
2013-01-17 14:40:00,13.86,13.88,13.85,13.85,120100.0,12.0586,12.076,12.0499,12.0499,120100.0
2013-01-17 14:45:00,13.86,13.86,13.85,13.85,24800.0,12.0586,12.0586,12.0499,12.0499,24800.0
2013-01-17 14:50:00,13.85,13.86,13.79,13.79,238600.0,12.0499,12.0586,11.9976,11.9976,238600.0
2013-01-17 14:55:00,13.79,13.81,13.79,13.81,32300.0,11.9976,12.015,11.9976,12.015,32300.0
2013-01-17 15:00:00,13.81,13.81,13.75,13.76,319500.0,12.015,12.015,11.9628,11.9715,319500.0
2013-01-17 15:05:00,13.75,13.8,13.75,13.79,102100.0,11.9628,12.0063,11.9628,11.9976,102100.0
2013-01-17 15:10:00,13.79,13.8,13.79,13.8,35500.0,11.9976,12.0063,11.9976,12.0063,35500.0
2013-01-17 15:15:00,13.8,13.81,13.8,13.8,43500.0,12.0063,12.015,12.0063,12.0063,43500.0
2013-01-17 15:20:00,13.8,13.81,13.78,13.78,168900.0,12.0063,12.015,11.9889,11.9889,168900.0
2013-01-17 15:25:00,13.79,13.79,13.75,13.79,152200.0,11.9976,11.9976,11.9628,11.9976,152200.0
2013-01-17 15:30:00,13.79,13.8,13.78,13.8,59800.0,11.9976,12.0063,11.9889,12.0063,59800.0
2013-01-17 15:35:00,13.8,13.8,13.78,13.79,178200.0,12.0063,12.0063,11.9889,11.9976,178200.0
2013-01-17 15:40:00,13.8,13.8,13.78,13.79,132600.0,12.0063,12.0063,11.9889,11.9976,132600.0
2013-01-17 15:45:00,13.79,13.83,13.78,13.83,251000.0,11.9976,12.0324,11.9889,12.0324,251000.0
2013-01-17 15:50:00,13.83,13.83,13.82,13.82,180900.0,12.0324,12.0324,12.0237,12.0237,180900.0
2013-01-17 15:55:00,13.82,13.86,13.82,13.84,399200.0,12.0237,12.0586,12.0237,12.0411,399200.0
2013-01-18 09:30:00,13.85,13.91,13.74,13.76,262400.0,12.0499,12.1021,11.9541,11.9715,262400.0
2013-01-18 09:35:00,13.76,13.78,13.66,13.71,328200.0,11.9715,11.9889,11.8845,11.928,328200.0
2013-01-18 09:40:00,13.7,13.71,13.63,13.68,218000.0,11.9193,11.928,11.8584,11.9019,218000.0
2013-01-18 09:45:00,13.68,13.73,13.68,13.72,217900.0,11.9019,11.9454,11.9019,11.9367,217900.0
2013-01-18 09:50:00,13.72,13.77,13.71,13.73,208000.0,11.9367,11.9802,11.928,11.9454,208000.0
2013-01-18 09:55:00,13.74,13.75,13.68,13.69,119700.0,11.9541,11.9628,11.9019,11.9106,119700.0
2013-01-18 10:00:00,13.69,13.7,13.66,13.68,136200.0,11.9106,11.9193,11.8845,11.9019,136200.0
2013-01-18 10:05:00,13.68,13.73,13.66,13.72,140300.0,11.9019,11.9454,11.8845,11.9367,140300.0
2013-01-18 10:10:00,13.72,13.76,13.71,13.71,104400.0,11.9367,11.9715,11.928,11.928,104400.0
2013-01-18 10:15:00,13.71,13.73,13.69,13.69,139800.0,11.928,11.9454,11.9106,11.9106,139800.0
2013-01-18 10:20:00,13.7,13.71,13.67,13.71,104000.0,11.9193,11.928,11.8932,11.928,104000.0
2013-01-18 10:25:00,13.7,13.75,13.7,13.74,116200.0,11.9193,11.9628,11.9193,11.9541,116200.0
2013-01-18 10:30:00,13.74,13.74,13.69,13.7,172400.0,11.9541,11.9541,11.9106,11.9193,172400.0
2013-01-18 10:35:00,13.7,13.71,13.69,13.7,140000.0,11.9193,11.928,11.9106,11.9193,140000.0
2013-01-18 10:40:00,13.7,13.71,13.68,13.7,142900.0,11.9193,11.928,11.9019,11.9193,142900.0
2013-01-18 10:45:00,13.7,13.71,13.67,13.68,179400.0,11.9193,11.928,11.8932,11.9019,179400.0
2013-01-18 10:50:00,13.67,13.7,13.66,13.68,201300.0,11.8932,11.9193,11.8845,11.9019,201300.0
2013-01-18 10:55:00,13.68,13.69,13.66,13.67,108000.0,11.9019,11.9106,11.8845,11.8932,108000.0
2013-01-18 11:00:00,13.67,13.67,13.64,13.65,435200.0,11.8932,11.8932,11.8671,11.8758,435200.0
2013-01-18 11:05:00,13.66,13.67,13.63,13.63,245900.0,11.8845,11.8932,11.8584,11.8584,245900.0
2013-01-18 11:10:00,13.63,13.67,13.62,13.65,112300.0,11.8584,11.8932,11.8497,11.8758,112300.0
2013-01-18 11:15:00,13.64,13.67,13.64,13.66,91300.0,11.8671,11.8932,11.8671,11.8845,91300.0
2013-01-18 11:20:00,13.66,13.66,13.63,13.63,37000.0,11.8845,11.8845,11.8584,11.8584,37000.0
2013-01-18 11:25:00,13.64,13.65,13.62,13.64,108600.0,11.8671,11.8758,11.8497,11.8671,108600.0
2013-01-18 11:30:00,13.63,13.65,13.63,13.63,32200.0,11.8584,11.8758,11.8584,11.8584,32200.0
2013-01-18 11:35:00,13.65,13.65,13.64,13.65,29300.0,11.8758,11.8758,11.8671,11.8758,29300.0
2013-01-18 11:40:00,13.65,13.65,13.64,13.65,16100.0,11.8758,11.8758,11.8671,11.8758,16100.0
2013-01-18 11:45:00,13.64,13.65,13.61,13.61,91100.0,11.8671,11.8758,11.841,11.841,91100.0
2013-01-18 11:50:00,13.61,13.65,13.6,13.65,87800.0,11.841,11.8758,11.8323,11.8758,87800.0
2013-01-18 11:55:00,13.65,13.65,13.64,13.64,17300.0,11.8758,11.8758,11.8671,11.8671,17300.0
2013-01-18 12:00:00,13.65,13.66,13.62,13.64,161600.0,11.8758,11.8845,11.8497,11.8671,161600.0
2013-01-18 12:05:00,13.64,13.64,13.6,13.62,145100.0,11.8671,11.8671,11.8323,11.8497,145100.0
2013-01-18 12:10:00,13.62,13.63,13.61,13.63,28000.0,11.8497,11.8584,11.841,11.8584,28000.0
2013-01-18 12:15:00,13.63,13.65,13.62,13.64,82400.0,11.8584,11.8758,11.8497,11.8671,82400.0
2013-01-18 12:20:00,13.65,13.65,13.63,13.65,76000.0,11.8758,11.8758,11.8584,11.8758,76000.0
2013-01-18 12:25:00,13.65,13.65,13.61,13.63,125200.0,11.8758,11.8758,11.841,11.8584,125200.0
2013-01-18 12:30:00,13.62,13.63,13.6,13.63,143600.0,11.8497,11.8584,11.8323,11.8584,143600.0
2013-01-18 12:35:00,13.63,13.67,13.63,13.64,145700.0,11.8584,11.8932,11.8584,11.8671,145700.0
2013-01-18 12:40:00,13.64,13.64,13.62,13.63,59500.0,11.8671,11.8671,11.8497,11.8584,59500.0
2013-01-18 12:45:00,13.64,13.65,13.62,13.64,37200.0,11.8671,11.8758,11.8497,11.8671,37200.0
2013-01-18 12:50:00,13.65,13.65,13.63,13.65,76800.0,11.8758,11.8758,11.8584,11.8758,76800.0
2013-01-18 12:55:00,13.65,13.69,13.65,13.69,96500.0,11.8758,11.9106,11.8758,11.9106,96500.0
2013-01-18 13:00:00,13.69,13.7,13.68,13.7,77000.0,11.9106,11.9193,11.9019,11.9193,77000.0
2013-01-18 13:05:00,13.7,13.71,13.69,13.7,163100.0,11.9193,11.928,11.9106,11.9193,163100.0
2013-01-18 13:10:00,13.69,13.7,13.67,13.69,151200.0,11.9106,11.9193,11.8932,11.9106,151200.0
2013-01-18 13:15:00,13.7,13.71,13.68,13.7,174000.0,11.9193,11.928,11.9019,11.9193,174000.0
2013-01-18 13:20:00,13.7,13.71,13.66,13.69,270900.0,11.9193,11.928,11.8845,11.9106,270900.0
2013-01-18 13:25:00,13.69,13.71,13.66,13.67,281200.0,11.9106,11.928,11.8845,11.8932,281200.0
2013-01-18 13:30:00,13.68,13.68,13.65,13.67,101700.0,11.9019,11.9019,11.8758,11.8932,101700.0
2013-01-18 13:35:00,13.67,13.67,13.64,13.66,124500.0,11.8932,11.8932,11.8671,11.8845,124500.0
2013-01-18 13:40:00,13.65,13.69,13.65,13.69,138600.0,11.8758,11.9106,11.8758,11.9106,138600.0
2013-01-18 13:45:00,13.69,13.7,13.68,13.69,83900.0,11.9106,11.9193,11.9019,11.9106,83900.0
2013-01-18 13:50:00,13.69,13.71,13.66,13.68,182100.0,11.9106,11.928,11.8845,11.9019,182100.0
2013-01-18 13:55:00,13.69,13.69,13.65,13.67,103000.0,11.9106,11.9106,11.8758,11.8932,103000.0
2013-01-18 14:00:00,13.67,13.67,13.66,13.67,15100.0,11.8932,11.8932,11.8845,11.8932,15100.0
2013-01-18 14:05:00,13.67,13.67,13.66,13.67,33900.0,11.8932,11.8932,11.8845,11.8932,33900.0
2013-01-18 14:10:00,13.67,13.67,13.64,13.66,241400.0,11.8932,11.8932,11.8671,11.8845,241400.0
2013-01-18 14:15:00,13.66,13.67,13.65,13.65,429700.0,11.8845,11.8932,11.8758,11.8758,429700.0
2013-01-18 14:20:00,13.65,13.66,13.64,13.66,78400.0,11.8758,11.8845,11.8671,11.8845,78400.0
2013-01-18 14:25:00,13.66,13.66,13.65,13.66,34900.0,11.8845,11.8845,11.8758,11.8845,34900.0
2013-01-18 14:30:00,13.65,13.66,13.65,13.65,29400.0,11.8758,11.8845,11.8758,11.8758,29400.0
2013-01-18 14:35:00,13.66,13.66,13.63,13.64,82700.0,11.8845,11.8845,11.8584,11.8671,82700.0
2013-01-18 14:40:00,13.64,13.66,13.64,13.66,39100.0,11.8671,11.8845,11.8671,11.8845,39100.0
2013-01-18 14:45:00,13.66,13.66,13.62,13.63,122000.0,11.8845,11.8845,11.8497,11.8584,122000.0
2013-01-18 14:50:00,13.64,13.65,13.62,13.63,115400.0,11.8671,11.8758,11.8497,11.8584,115400.0
2013-01-18 14:55:00,13.63,13.64,13.62,13.63,67300.0,11.8584,11.8671,11.8497,11.8584,67300.0
2013-01-18 15:00:00,13.63,13.66,13.63,13.65,133200.0,11.8584,11.8845,11.8584,11.8758,133200.0
2013-01-18 15:05:00,13.65,13.66,13.64,13.66,60500.0,11.8758,11.8845,11.8671,11.8845,60500.0
2013-01-18 15:10:00,13.65,13.67,13.62,13.63,229200.0,11.8758,11.8932,11.8497,11.8584,229200.0
2013-01-18 15:15:00,13.63,13.64,13.62,13.62,93000.0,11.8584,11.8671,11.8497,11.8497,93000.0
2013-01-18 15:20:00,13.62,13.63,13.6,13.61,175300.0,11.8497,11.8584,11.8323,11.841,175300.0
2013-01-18 15:25:00,13.62,13.62,13.6,13.61,199800.0,11.8497,11.8497,11.8323,11.841,199800.0
2013-01-18 15:30:00,13.6,13.61,13.6,13.61,63900.0,11.8323,11.841,11.8323,11.841,63900.0
2013-01-18 15:35:00,13.61,13.64,13.6,13.63,212200.0,11.841,11.8671,11.8323,11.8584,212200.0
2013-01-18 15:40:00,13.64,13.68,13.63,13.68,253700.0,11.8671,11.9019,11.8584,11.9019,253700.0
2013-01-18 15:45:00,13.68,13.68,13.64,13.64,280300.0,11.9019,11.9019,11.8671,11.8671,280300.0
2013-01-18 15:50:00,13.64,13.65,13.64,13.65,185100.0,11.8671,11.8758,11.8671,11.8758,185100.0
2013-01-18 15:55:00,13.64,13.65,13.61,13.61,552000.0,11.8671,11.8758,11.841,11.841,552000.0
2013-01-22 09:30:00,13.64,13.67,13.46,13.54,465200.0,11.8671,11.8932,11.7105,11.7801,465200.0
2013-01-22 09:35:00,13.53,13.64,13.5,13.51,402800.0,11.7714,11.8671,11.7453,11.754,402800.0
2013-01-22 09:40:00,13.51,13.54,13.49,13.54,283800.0,11.754,11.7801,11.7366,11.7801,283800.0
2013-01-22 09:45:00,13.54,13.64,13.53,13.63,220000.0,11.7801,11.8671,11.7714,11.8584,220000.0
2013-01-22 09:50:00,13.63,13.64,13.62,13.63,60200.0,11.8584,11.8671,11.8497,11.8584,60200.0
2013-01-22 09:55:00,13.63,13.63,13.57,13.61,195000.0,11.8584,11.8584,11.8062,11.841,195000.0
2013-01-22 10:00:00,13.61,13.61,13.51,13.6,244100.0,11.841,11.841,11.754,11.8323,244100.0
2013-01-22 10:05:00,13.6,13.64,13.57,13.64,182700.0,11.8323,11.8671,11.8062,11.8671,182700.0
2013-01-22 10:10:00,13.63,13.64,13.56,13.56,233000.0,11.8584,11.8671,11.7975,11.7975,233000.0
2013-01-22 10:15:00,13.57,13.63,13.57,13.63,216800.0,11.8062,11.8584,11.8062,11.8584,216800.0
2013-01-22 10:20:00,13.63,13.65,13.62,13.63,256900.0,11.8584,11.8758,11.8497,11.8584,256900.0
2013-01-22 10:25:00,13.64,13.69,13.63,13.69,220000.0,11.8671,11.9106,11.8584,11.9106,220000.0
2013-01-22 10:30:00,13.69,13.71,13.64,13.69,262600.0,11.9106,11.928,11.8671,11.9106,262600.0
2013-01-22 10:35:00,13.69,13.83,13.69,13.83,425800.0,11.9106,12.0324,11.9106,12.0324,425800.0
2013-01-22 10:40:00,13.83,13.91,13.82,13.89,561300.0,12.0324,12.1021,12.0237,12.0847,561300.0
2013-01-22 10:45:00,13.89,13.99,13.88,13.98,515400.0,12.0847,12.1717,12.076,12.163,515400.0
2013-01-22 10:50:00,13.99,14.0,13.94,13.96,243700.0,12.1717,12.1804,12.1282,12.1456,243700.0
2013-01-22 10:55:00,13.96,13.96,13.88,13.89,283100.0,12.1456,12.1456,12.076,12.0847,283100.0
2013-01-22 11:00:00,13.9,13.98,13.9,13.96,181000.0,12.0934,12.163,12.0934,12.1456,181000.0
2013-01-22 11:05:00,13.95,13.99,13.93,13.94,230300.0,12.1369,12.1717,12.1195,12.1282,230300.0
2013-01-22 11:10:00,13.94,13.98,13.92,13.94,196600.0,12.1282,12.163,12.1108,12.1282,196600.0
2013-01-22 11:15:00,13.95,14.02,13.94,14.02,325700.0,12.1369,12.1978,12.1282,12.1978,325700.0
2013-01-22 11:20:00,14.02,14.06,14.0,14.05,338300.0,12.1978,12.2326,12.1804,12.2239,338300.0
2013-01-22 11:25:00,14.05,14.06,13.99,13.99,229000.0,12.2239,12.2326,12.1717,12.1717,229000.0
2013-01-22 11:30:00,13.99,14.07,13.99,14.04,314400.0,12.1717,12.2413,12.1717,12.2152,314400.0
2013-01-22 11:35:00,14.04,14.08,14.0,14.0,179700.0,12.2152,12.25,12.1804,12.1804,179700.0
2013-01-22 11:40:00,14.0,14.09,14.0,14.05,162300.0,12.1804,12.2587,12.1804,12.2239,162300.0
2013-01-22 11:45:00,14.05,14.09,14.04,14.05,182500.0,12.2239,12.2587,12.2152,12.2239,182500.0
2013-01-22 11:50:00,14.04,14.1,14.04,14.09,147300.0,12.2152,12.2674,12.2152,12.2587,147300.0
2013-01-22 11:55:00,14.09,14.12,14.09,14.1,178500.0,12.2587,12.2848,12.2587,12.2674,178500.0
2013-01-22 12:00:00,14.1,14.11,14.06,14.09,192700.0,12.2674,12.2761,12.2326,12.2587,192700.0
2013-01-22 12:05:00,14.09,14.13,14.08,14.11,229700.0,12.2587,12.2935,12.25,12.2761,229700.0
2013-01-22 12:10:00,14.11,14.15,14.09,14.12,317300.0,12.2761,12.3109,12.2587,12.2848,317300.0
2013-01-22 12:15:00,14.12,14.13,14.09,14.1,68700.0,12.2848,12.2935,12.2587,12.2674,68700.0
2013-01-22 12:20:00,14.1,14.11,14.04,14.06,147900.0,12.2674,12.2761,12.2152,12.2326,147900.0
2013-01-22 12:25:00,14.07,14.1,14.06,14.1,152700.0,12.2413,12.2674,12.2326,12.2674,152700.0
2013-01-22 12:30:00,14.1,14.11,14.07,14.07,137400.0,12.2674,12.2761,12.2413,12.2413,137400.0
2013-01-22 12:35:00,14.07,14.08,14.05,14.05,52900.0,12.2413,12.25,12.2239,12.2239,52900.0
2013-01-22 12:40:00,14.05,14.05,14.02,14.04,115700.0,12.2239,12.2239,12.1978,12.2152,115700.0
2013-01-22 12:45:00,14.04,14.06,14.0,14.02,174600.0,12.2152,12.2326,12.1804,12.1978,174600.0
2013-01-22 12:50:00,14.02,14.06,14.02,14.06,47800.0,12.1978,12.2326,12.1978,12.2326,47800.0
2013-01-22 12:55:00,14.05,14.07,14.05,14.06,103300.0,12.2239,12.2413,12.2239,12.2326,103300.0
2013-01-22 13:00:00,14.07,14.08,14.06,14.07,63400.0,12.2413,12.25,12.2326,12.2413,63400.0
2013-01-22 13:05:00,14.07,14.08,14.06,14.07,73600.0,12.2413,12.25,12.2326,12.2413,73600.0
2013-01-22 13:10:00,14.07,14.08,14.05,14.05,68500.0,12.2413,12.25,12.2239,12.2239,68500.0
2013-01-22 13:15:00,14.05,14.08,14.05,14.07,59600.0,12.2239,12.25,12.2239,12.2413,59600.0
2013-01-22 13:20:00,14.06,14.08,14.06,14.07,26900.0,12.2326,12.25,12.2326,12.2413,26900.0
2013-01-22 13:25:00,14.08,14.1,14.07,14.09,79100.0,12.25,12.2674,12.2413,12.2587,79100.0
2013-01-22 13:30:00,14.1,14.1,14.09,14.1,85100.0,12.2674,12.2674,12.2587,12.2674,85100.0
2013-01-22 13:35:00,14.09,14.1,14.06,14.07,62000.0,12.2587,12.2674,12.2326,12.2413,62000.0
2013-01-22 13:40:00,14.07,14.08,14.03,14.04,102800.0,12.2413,12.25,12.2065,12.2152,102800.0
2013-01-22 13:45:00,14.03,14.06,14.03,14.05,47300.0,12.2065,12.2326,12.2065,12.2239,47300.0
2013-01-22 13:50:00,14.06,14.07,14.05,14.06,34500.0,12.2326,12.2413,12.2239,12.2326,34500.0
2013-01-22 13:55:00,14.06,14.07,14.05,14.05,81800.0,12.2326,12.2413,12.2239,12.2239,81800.0
2013-01-22 14:00:00,14.05,14.1,14.05,14.07,207300.0,12.2239,12.2674,12.2239,12.2413,207300.0
2013-01-22 14:05:00,14.08,14.08,13.96,13.99,353100.0,12.25,12.25,12.1456,12.1717,353100.0
2013-01-22 14:10:00,13.98,14.1,13.98,14.08,210600.0,12.163,12.2674,12.163,12.25,210600.0
2013-01-22 14:15:00,14.08,14.1,14.07,14.09,126400.0,12.25,12.2674,12.2413,12.2587,126400.0
2013-01-22 14:20:00,14.09,14.13,14.08,14.08,246100.0,12.2587,12.2935,12.25,12.25,246100.0
2013-01-22 14:25:00,14.08,14.08,13.97,13.98,254000.0,12.25,12.25,12.1543,12.163,254000.0
2013-01-22 14:30:00,13.98,14.03,13.98,14.02,157800.0,12.163,12.2065,12.163,12.1978,157800.0
2013-01-22 14:35:00,14.02,14.09,14.02,14.07,128100.0,12.1978,12.2587,12.1978,12.2413,128100.0
2013-01-22 14:40:00,14.07,14.07,14.05,14.05,32600.0,12.2413,12.2413,12.2239,12.2239,32600.0
2013-01-22 14:45:00,14.05,14.08,14.05,14.08,45300.0,12.2239,12.25,12.2239,12.25,45300.0
2013-01-22 14:50:00,14.08,14.09,14.07,14.08,32800.0,12.25,12.2587,12.2413,12.25,32800.0
2013-01-22 14:55:00,14.09,14.09,14.05,14.06,72200.0,12.2587,12.2587,12.2239,12.2326,72200.0
2013-01-22 15:00:00,14.05,14.08,14.05,14.06,74700.0,12.2239,12.25,12.2239,12.2326,74700.0
2013-01-22 15:05:00,14.07,14.08,14.06,14.08,56000.0,12.2413,12.25,12.2326,12.25,56000.0
2013-01-22 15:10:00,14.08,14.08,14.07,14.08,103300.0,12.25,12.25,12.2413,12.25,103300.0
2013-01-22 15:15:00,14.07,14.08,14.06,14.06,107700.0,12.2413,12.25,12.2326,12.2326,107700.0
2013-01-22 15:20:00,14.06,14.07,14.06,14.07,44400.0,12.2326,12.2413,12.2326,12.2413,44400.0
2013-01-22 15:25:00,14.06,14.09,14.06,14.07,260000.0,12.2326,12.2587,12.2326,12.2413,260000.0
2013-01-22 15:30:00,14.07,14.12,14.07,14.07,340200.0,12.2413,12.2848,12.2413,12.2413,340200.0
2013-01-22 15:35:00,14.08,14.11,14.06,14.09,469300.0,12.25,12.2761,12.2326,12.2587,469300.0
2013-01-22 15:40:00,14.09,14.1,14.07,14.07,358900.0,12.2587,12.2674,12.2413,12.2413,358900.0
2013-01-22 15:45:00,14.08,14.08,14.07,14.07,549000.0,12.25,12.25,12.2413,12.2413,549000.0
2013-01-22 15:50:00,14.07,14.08,14.04,14.04,439600.0,12.2413,12.25,12.2152,12.2152,439600.0
2013-01-22 15:55:00,14.05,14.05,13.98,14.0,1180100.0,12.2239,12.2239,12.163,12.1804,1180100.0
2013-01-23 09:30:00,14.05,14.15,14.04,14.1,696600.0,12.2239,12.3109,12.2152,12.2674,696600.0
2013-01-23 09:35:00,14.1,14.1,13.96,13.98,526800.0,12.2674,12.2674,12.1456,12.163,526800.0
2013-01-23 09:40:00,13.97,14.08,13.97,13.98,238000.0,12.1543,12.25,12.1543,12.163,238000.0
2013-01-23 09:45:00,13.97,14.0,13.91,13.92,231600.0,12.1543,12.1804,12.1021,12.1108,231600.0
2013-01-23 09:50:00,13.91,13.94,13.9,13.9,98100.0,12.1021,12.1282,12.0934,12.0934,98100.0
2013-01-23 09:55:00,13.9,13.94,13.89,13.92,99000.0,12.0934,12.1282,12.0847,12.1108,99000.0
2013-01-23 10:00:00,13.93,13.93,13.9,13.9,149700.0,12.1195,12.1195,12.0934,12.0934,149700.0
2013-01-23 10:05:00,13.9,13.91,13.86,13.87,146900.0,12.0934,12.1021,12.0586,12.0673,146900.0
2013-01-23 10:10:00,13.88,13.88,13.85,13.85,109700.0,12.076,12.076,12.0499,12.0499,109700.0
2013-01-23 10:15:00,13.85,13.86,13.8,13.8,244700.0,12.0499,12.0586,12.0063,12.0063,244700.0
2013-01-23 10:20:00,13.8,13.81,13.78,13.78,72600.0,12.0063,12.015,11.9889,11.9889,72600.0
2013-01-23 10:25:00,13.79,13.87,13.78,13.87,206300.0,11.9976,12.0673,11.9889,12.0673,206300.0
2013-01-23 10:30:00,13.87,13.89,13.85,13.86,131900.0,12.0673,12.0847,12.0499,12.0586,131900.0
2013-01-23 10:35:00,13.85,13.89,13.85,13.87,92100.0,12.0499,12.0847,12.0499,12.0673,92100.0
2013-01-23 10:40:00,13.87,13.9,13.85,13.86,219000.0,12.0673,12.0934,12.0499,12.0586,219000.0
2013-01-23 10:45:00,13.86,13.88,13.85,13.87,300100.0,12.0586,12.076,12.0499,12.0673,300100.0
2013-01-23 10:50:00,13.86,13.89,13.86,13.89,176900.0,12.0586,12.0847,12.0586,12.0847,176900.0
2013-01-23 10:55:00,13.89,13.92,13.88,13.9,167000.0,12.0847,12.1108,12.076,12.0934,167000.0
2013-01-23 11:00:00,13.89,13.91,13.87,13.88,157500.0,12.0847,12.1021,12.0673,12.076,157500.0
2013-01-23 11:05:00,13.88,13.91,13.87,13.9,94000.0,12.076,12.1021,12.0673,12.0934,94000.0
2013-01-23 11:10:00,13.91,13.95,13.9,13.94,151900.0,12.1021,12.1369,12.0934,12.1282,151900.0
2013-01-23 11:15:00,13.94,13.94,13.9,13.92,99400.0,12.1282,12.1282,12.0934,12.1108,99400.0
2013-01-23 11:20:00,13.91,13.92,13.9,13.9,41200.0,12.1021,12.1108,12.0934,12.0934,41200.0
2013-01-23 11:25:00,13.91,13.93,13.88,13.91,246100.0,12.1021,12.1195,12.076,12.1021,246100.0
2013-01-23 11:30:00,13.91,13.94,13.91,13.91,61700.0,12.1021,12.1282,12.1021,12.1021,61700.0
2013-01-23 11:35:00,13.92,13.93,13.9,13.92,50000.0,12.1108,12.1195,12.0934,12.1108,50000.0
2013-01-23 11:40:00,13.91,13.92,13.9,13.9,95100.0,12.1021,12.1108,12.0934,12.0934,95100.0
2013-01-23 11:45:00,13.9,13.92,13.89,13.9,122700.0,12.0934,12.1108,12.0847,12.0934,122700.0
2013-01-23 11:50:00,13.9,13.91,13.87,13.89,291400.0,12.0934,12.1021,12.0673,12.0847,291400.0
2013-01-23 11:55:00,13.89,13.9,13.85,13.86,252900.0,12.0847,12.0934,12.0499,12.0586,252900.0
2013-01-23 12:00:00,13.85,13.86,13.85,13.85,50900.0,12.0499,12.0586,12.0499,12.0499,50900.0
2013-01-23 12:05:00,13.85,13.86,13.85,13.86,254100.0,12.0499,12.0586,12.0499,12.0586,254100.0
2013-01-23 12:10:00,13.86,13.93,13.85,13.93,460600.0,12.0586,12.1195,12.0499,12.1195,460600.0
2013-01-23 12:15:00,13.93,13.95,13.88,13.89,366900.0,12.1195,12.1369,12.076,12.0847,366900.0
2013-01-23 12:20:00,13.9,13.95,13.9,13.9,320200.0,12.0934,12.1369,12.0934,12.0934,320200.0
2013-01-23 12:25:00,13.9,13.97,13.9,13.96,197400.0,12.0934,12.1543,12.0934,12.1456,197400.0
2013-01-23 12:30:00,13.97,13.97,13.88,13.9,224600.0,12.1543,12.1543,12.076,12.0934,224600.0
2013-01-23 12:35:00,13.9,13.91,13.87,13.87,134900.0,12.0934,12.1021,12.0673,12.0673,134900.0
2013-01-23 12:40:00,13.87,13.9,13.86,13.9,170100.0,12.0673,12.0934,12.0586,12.0934,170100.0
2013-01-23 12:45:00,13.89,13.92,13.89,13.92,58500.0,12.0847,12.1108,12.0847,12.1108,58500.0
2013-01-23 12:50:00,13.91,13.92,13.86,13.86,150600.0,12.1021,12.1108,12.0586,12.0586,150600.0
2013-01-23 12:55:00,13.86,13.87,13.83,13.83,237500.0,12.0586,12.0673,12.0324,12.0324,237500.0
2013-01-23 13:00:00,13.83,13.87,13.83,13.87,202300.0,12.0324,12.0673,12.0324,12.0673,202300.0
2013-01-23 13:05:00,13.87,13.9,13.87,13.89,84600.0,12.0673,12.0934,12.0673,12.0847,84600.0
2013-01-23 13:10:00,13.88,13.88,13.85,13.87,147900.0,12.076,12.076,12.0499,12.0673,147900.0
2013-01-23 13:15:00,13.87,13.9,13.87,13.88,189200.0,12.0673,12.0934,12.0673,12.076,189200.0
2013-01-23 13:20:00,13.88,13.89,13.88,13.89,22600.0,12.076,12.0847,12.076,12.0847,22600.0
2013-01-23 13:25:00,13.89,13.92,13.88,13.9,239000.0,12.0847,12.1108,12.076,12.0934,239000.0
2013-01-23 13:30:00,13.91,13.91,13.88,13.9,172100.0,12.1021,12.1021,12.076,12.0934,172100.0
2013-01-23 13:35:00,13.9,13.93,13.88,13.9,3685600.0,12.0934,12.1195,12.076,12.0934,3685600.0
2013-01-23 13:40:00,13.9,13.9,13.83,13.83,209200.0,12.0934,12.0934,12.0324,12.0324,209200.0
2013-01-23 13:45:00,13.84,13.85,13.83,13.83,159200.0,12.0411,12.0499,12.0324,12.0324,159200.0
2013-01-23 13:50:00,13.84,13.85,13.83,13.84,73500.0,12.0411,12.0499,12.0324,12.0411,73500.0
2013-01-23 13:55:00,13.84,13.85,13.83,13.84,73900.0,12.0411,12.0499,12.0324,12.0411,73900.0
2013-01-23 14:00:00,13.84,13.86,13.83,13.84,182200.0,12.0411,12.0586,12.0324,12.0411,182200.0
2013-01-23 14:05:00,13.84,13.84,13.81,13.82,106300.0,12.0411,12.0411,12.015,12.0237,106300.0
2013-01-23 14:10:00,13.82,13.82,13.74,13.75,513000.0,12.0237,12.0237,11.9541,11.9628,513000.0
2013-01-23 14:15:00,13.75,13.78,13.75,13.78,48900.0,11.9628,11.9889,11.9628,11.9889,48900.0
2013-01-23 14:20:00,13.77,13.8,13.75,13.8,696700.0,11.9802,12.0063,11.9628,12.0063,696700.0
2013-01-23 14:25:00,13.79,13.84,13.79,13.84,201800.0,11.9976,12.0411,11.9976,12.0411,201800.0
2013-01-23 14:30:00,13.84,13.84,13.8,13.8,241600.0,12.0411,12.0411,12.0063,12.0063,241600.0
2013-01-23 14:35:00,13.8,13.82,13.79,13.8,238800.0,12.0063,12.0237,11.9976,12.0063,238800.0
2013-01-23 14:40:00,13.8,13.81,13.78,13.81,259800.0,12.0063,12.015,11.9889,12.015,259800.0
2013-01-23 14:45:00,13.81,13.81,13.77,13.8,320600.0,12.015,12.015,11.9802,12.0063,320600.0
2013-01-23 14:50:00,13.81,13.81,13.8,13.8,60500.0,12.015,12.015,12.0063,12.0063,60500.0
2013-01-23 14:55:00,13.8,13.82,13.79,13.82,192200.0,12.0063,12.0237,11.9976,12.0237,192200.0
2013-01-23 15:00:00,13.81,13.83,13.81,13.82,94000.0,12.015,12.0324,12.015,12.0237,94000.0
2013-01-23 15:05:00,13.82,13.84,13.81,13.83,758700.0,12.0237,12.0411,12.015,12.0324,758700.0
2013-01-23 15:10:00,13.84,13.84,13.83,13.83,36000.0,12.0411,12.0411,12.0324,12.0324,36000.0
2013-01-23 15:15:00,13.84,13.84,13.83,13.84,143700.0,12.0411,12.0411,12.0324,12.0411,143700.0
2013-01-23 15:20:00,13.83,13.85,13.83,13.84,247500.0,12.0324,12.0499,12.0324,12.0411,247500.0
2013-01-23 15:25:00,13.85,13.86,13.81,13.81,465500.0,12.0499,12.0586,12.015,12.015,465500.0
2013-01-23 15:30:00,13.82,13.83,13.8,13.82,186600.0,12.0237,12.0324,12.0063,12.0237,186600.0
2013-01-23 15:35:00,13.82,13.86,13.82,13.86,229500.0,12.0237,12.0586,12.0237,12.0586,229500.0
2013-01-23 15:40:00,13.86,13.87,13.85,13.86,162600.0,12.0586,12.0673,12.0499,12.0586,162600.0
2013-01-23 15:45:00,13.86,13.87,13.85,13.86,222600.0,12.0586,12.0673,12.0499,12.0586,222600.0
2013-01-23 15:50:00,13.86,13.87,13.8,13.81,371300.0,12.0586,12.0673,12.0063,12.015,371300.0
2013-01-23 15:55:00,13.81,13.82,13.78,13.79,794100.0,12.015,12.0237,11.9889,11.9976,794100.0
2013-01-24 09:30:00,13.83,13.89,13.71,13.86,450600.0,12.0324,12.0847,11.928,12.0586,450600.0
2013-01-24 09:35:00,13.85,13.96,13.85,13.94,231300.0,12.0499,12.1456,12.0499,12.1282,231300.0
2013-01-24 09:40:00,13.94,14.1,13.93,14.1,461600.0,12.1282,12.2674,12.1195,12.2674,461600.0
2013-01-24 09:45:00,14.09,14.11,14.05,14.07,335700.0,12.2587,12.2761,12.2239,12.2413,335700.0
2013-01-24 09:50:00,14.07,14.08,13.99,14.04,189400.0,12.2413,12.25,12.1717,12.2152,189400.0
2013-01-24 09:55:00,14.03,14.05,13.98,14.0,238300.0,12.2065,12.2239,12.163,12.1804,238300.0
2013-01-24 10:00:00,14.0,14.01,13.91,14.0,154500.0,12.1804,12.1891,12.1021,12.1804,154500.0
2013-01-24 10:05:00,14.0,14.02,13.94,13.95,138200.0,12.1804,12.1978,12.1282,12.1369,138200.0
2013-01-24 10:10:00,13.95,13.96,13.88,13.88,256700.0,12.1369,12.1456,12.076,12.076,256700.0
2013-01-24 10:15:00,13.88,13.9,13.85,13.85,153700.0,12.076,12.0934,12.0499,12.0499,153700.0
2013-01-24 10:20:00,13.85,13.95,13.85,13.94,147500.0,12.0499,12.1369,12.0499,12.1282,147500.0
2013-01-24 10:25:00,13.94,13.99,13.93,13.99,175300.0,12.1282,12.1717,12.1195,12.1717,175300.0
2013-01-24 10:30:00,13.99,13.99,13.96,13.99,74300.0,12.1717,12.1717,12.1456,12.1717,74300.0
2013-01-24 10:35:00,13.99,14.0,13.96,14.0,178800.0,12.1717,12.1804,12.1456,12.1804,178800.0
2013-01-24 10:40:00,14.0,14.0,13.96,13.99,98600.0,12.1804,12.1804,12.1456,12.1717,98600.0
2013-01-24 10:45:00,13.99,14.03,13.99,14.03,239900.0,12.1717,12.2065,12.1717,12.2065,239900.0
2013-01-24 10:50:00,14.03,14.04,13.96,13.96,139200.0,12.2065,12.2152,12.1456,12.1456,139200.0
2013-01-24 10:55:00,13.96,14.01,13.96,14.01,235900.0,12.1456,12.1891,12.1456,12.1891,235900.0
2013-01-24 11:00:00,14.01,14.09,14.01,14.08,178500.0,12.1891,12.2587,12.1891,12.25,178500.0
2013-01-24 11:05:00,14.08,14.08,14.04,14.07,258300.0,12.25,12.25,12.2152,12.2413,258300.0
2013-01-24 11:10:00,14.08,14.08,14.03,14.05,148300.0,12.25,12.25,12.2065,12.2239,148300.0
2013-01-24 11:15:00,14.06,14.06,14.02,14.03,127700.0,12.2326,12.2326,12.1978,12.2065,127700.0
2013-01-24 11:20:00,14.04,14.06,14.01,14.06,116000.0,12.2152,12.2326,12.1891,12.2326,116000.0
2013-01-24 11:25:00,14.06,14.08,14.05,14.07,155400.0,12.2326,12.25,12.2239,12.2413,155400.0
2013-01-24 11:30:00,14.08,14.1,14.05,14.06,496800.0,12.25,12.2674,12.2239,12.2326,496800.0
2013-01-24 11:35:00,14.06,14.08,14.03,14.06,257600.0,12.2326,12.25,12.2065,12.2326,257600.0
2013-01-24 11:40:00,14.06,14.1,14.04,14.08,256000.0,12.2326,12.2674,12.2152,12.25,256000.0
2013-01-24 11:45:00,14.09,14.1,14.07,14.09,65900.0,12.2587,12.2674,12.2413,12.2587,65900.0
2013-01-24 11:50:00,14.1,14.1,14.05,14.07,111800.0,12.2674,12.2674,12.2239,12.2413,111800.0
2013-01-24 11:55:00,14.08,14.1,14.07,14.09,55000.0,12.25,12.2674,12.2413,12.2587,55000.0
2013-01-24 12:00:00,14.1,14.11,14.07,14.1,209600.0,12.2674,12.2761,12.2413,12.2674,209600.0
2013-01-24 12:05:00,14.1,14.15,14.1,14.14,495500.0,12.2674,12.3109,12.2674,12.3022,495500.0
2013-01-24 12:10:00,14.14,14.15,14.09,14.11,234200.0,12.3022,12.3109,12.2587,12.2761,234200.0
2013-01-24 12:15:00,14.11,14.15,14.1,14.13,113200.0,12.2761,12.3109,12.2674,12.2935,113200.0
2013-01-24 12:20:00,14.13,14.16,14.13,14.15,228000.0,12.2935,12.3196,12.2935,12.3109,228000.0
2013-01-24 12:25:00,14.16,14.17,14.02,14.04,389900.0,12.3196,12.3283,12.1978,12.2152,389900.0
2013-01-24 12:30:00,14.04,14.07,14.03,14.07,179700.0,12.2152,12.2413,12.2065,12.2413,179700.0
2013-01-24 12:35:00,14.07,14.08,14.0,14.01,156700.0,12.2413,12.25,12.1804,12.1891,156700.0
2013-01-24 12:40:00,14.01,14.03,13.97,13.99,334900.0,12.1891,12.2065,12.1543,12.1717,334900.0
2013-01-24 12:45:00,13.99,14.02,13.99,14.0,171700.0,12.1717,12.1978,12.1717,12.1804,171700.0
2013-01-24 12:50:00,14.0,14.02,13.95,13.95,213300.0,12.1804,12.1978,12.1369,12.1369,213300.0
2013-01-24 12:55:00,13.95,13.95,13.89,13.89,152500.0,12.1369,12.1369,12.0847,12.0847,152500.0
2013-01-24 13:00:00,13.89,13.94,13.89,13.93,175100.0,12.0847,12.1282,12.0847,12.1195,175100.0
2013-01-24 13:05:00,13.93,14.0,13.93,14.0,92200.0,12.1195,12.1804,12.1195,12.1804,92200.0
2013-01-24 13:10:00,13.99,14.05,13.97,14.01,176100.0,12.1717,12.2239,12.1543,12.1891,176100.0
2013-01-24 13:15:00,14.01,14.01,13.98,13.98,69600.0,12.1891,12.1891,12.163,12.163,69600.0
2013-01-24 13:20:00,13.98,14.02,13.98,14.0,157100.0,12.163,12.1978,12.163,12.1804,157100.0
2013-01-24 13:25:00,13.99,14.02,13.98,14.02,110200.0,12.1717,12.1978,12.163,12.1978,110200.0
2013-01-24 13:30:00,14.02,14.02,13.96,13.96,113700.0,12.1978,12.1978,12.1456,12.1456,113700.0
2013-01-24 13:35:00,13.96,13.98,13.95,13.95,78900.0,12.1456,12.163,12.1369,12.1369,78900.0
2013-01-24 13:40:00,13.95,13.95,13.93,13.93,33900.0,12.1369,12.1369,12.1195,12.1195,33900.0
2013-01-24 13:45:00,13.93,13.94,13.91,13.91,65000.0,12.1195,12.1282,12.1021,12.1021,65000.0
2013-01-24 13:50:00,13.91,13.92,13.9,13.91,38600.0,12.1021,12.1108,12.0934,12.1021,38600.0
2013-01-24 13:55:00,13.91,13.91,13.86,13.86,131900.0,12.1021,12.1021,12.0586,12.0586,131900.0
2013-01-24 14:00:00,13.86,13.87,13.82,13.82,102500.0,12.0586,12.0673,12.0237,12.0237,102500.0
2013-01-24 14:05:00,13.82,13.85,13.82,13.85,120600.0,12.0237,12.0499,12.0237,12.0499,120600.0
2013-01-24 14:10:00,13.85,13.9,13.84,13.87,189200.0,12.0499,12.0934,12.0411,12.0673,189200.0
2013-01-24 14:15:00,13.87,13.87,13.81,13.81,153600.0,12.0673,12.0673,12.015,12.015,153600.0
2013-01-24 14:20:00,13.81,13.82,13.8,13.8,54500.0,12.015,12.0237,12.0063,12.0063,54500.0
2013-01-24 14:25:00,13.8,13.81,13.78,13.78,74800.0,12.0063,12.015,11.9889,11.9889,74800.0
2013-01-24 14:30:00,13.79,13.83,13.76,13.83,161300.0,11.9976,12.0324,11.9715,12.0324,161300.0
2013-01-24 14:35:00,13.83,13.83,13.79,13.79,132500.0,12.0324,12.0324,11.9976,11.9976,132500.0
2013-01-24 14:40:00,13.79,13.86,13.76,13.85,540700.0,11.9976,12.0586,11.9715,12.0499,540700.0
2013-01-24 14:45:00,13.85,13.9,13.83,13.9,297800.0,12.0499,12.0934,12.0324,12.0934,297800.0
2013-01-24 14:50:00,13.9,13.93,13.88,13.91,239000.0,12.0934,12.1195,12.076,12.1021,239000.0
2013-01-24 14:55:00,13.92,13.92,13.85,13.88,136200.0,12.1108,12.1108,12.0499,12.076,136200.0
2013-01-24 15:00:00,13.88,13.94,13.88,13.94,223000.0,12.076,12.1282,12.076,12.1282,223000.0
2013-01-24 15:05:00,13.94,13.94,13.91,13.93,81700.0,12.1282,12.1282,12.1021,12.1195,81700.0
2013-01-24 15:10:00,13.93,13.94,13.88,13.91,199600.0,12.1195,12.1282,12.076,12.1021,199600.0
2013-01-24 15:15:00,13.91,13.91,13.89,13.91,112100.0,12.1021,12.1021,12.0847,12.1021,112100.0
2013-01-24 15:20:00,13.91,13.98,13.9,13.97,223600.0,12.1021,12.163,12.0934,12.1543,223600.0
2013-01-24 15:25:00,13.96,13.98,13.95,13.97,148600.0,12.1456,12.163,12.1369,12.1543,148600.0
2013-01-24 15:30:00,13.97,13.98,13.96,13.97,112300.0,12.1543,12.163,12.1456,12.1543,112300.0
2013-01-24 15:35:00,13.96,13.98,13.94,13.95,108700.0,12.1456,12.163,12.1282,12.1369,108700.0
2013-01-24 15:40:00,13.94,13.95,13.93,13.95,90200.0,12.1282,12.1369,12.1195,12.1369,90200.0
2013-01-24 15:45:00,13.95,13.97,13.95,13.96,109200.0,12.1369,12.1543,12.1369,12.1456,109200.0
2013-01-24 15:50:00,13.97,13.97,13.92,13.92,98000.0,12.1543,12.1543,12.1108,12.1108,98000.0
2013-01-24 15:55:00,13.92,13.93,13.91,13.92,269800.0,12.1108,12.1195,12.1021,12.1108,269800.0
2013-01-25 09:30:00,13.94,14.05,13.93,14.04,250900.0,12.1282,12.2239,12.1195,12.2152,250900.0
2013-01-25 09:35:00,14.04,14.04,13.88,13.92,238000.0,12.2152,12.2152,12.076,12.1108,238000.0
2013-01-25 09:40:00,13.92,13.97,13.9,13.93,197800.0,12.1108,12.1543,12.0934,12.1195,197800.0
2013-01-25 09:45:00,13.94,14.04,13.91,14.04,117300.0,12.1282,12.2152,12.1021,12.2152,117300.0
2013-01-25 09:50:00,14.04,14.08,14.01,14.01,418700.0,12.2152,12.25,12.1891,12.1891,418700.0
2013-01-25 09:55:00,14.01,14.03,13.97,13.97,100500.0,12.1891,12.2065,12.1543,12.1543,100500.0
2013-01-25 10:00:00,13.97,13.97,13.92,13.97,221700.0,12.1543,12.1543,12.1108,12.1543,221700.0
2013-01-25 10:05:00,13.98,14.0,13.97,13.99,47700.0,12.163,12.1804,12.1543,12.1717,47700.0
2013-01-25 10:10:00,13.99,14.01,13.97,13.97,97000.0,12.1717,12.1891,12.1543,12.1543,97000.0
2013-01-25 10:15:00,13.98,13.99,13.92,13.95,245500.0,12.163,12.1717,12.1108,12.1369,245500.0
2013-01-25 10:20:00,13.94,13.98,13.89,13.9,309100.0,12.1282,12.163,12.0847,12.0934,309100.0
2013-01-25 10:25:00,13.89,13.9,13.85,13.85,119300.0,12.0847,12.0934,12.0499,12.0499,119300.0
2013-01-25 10:30:00,13.85,13.86,13.82,13.83,230000.0,12.0499,12.0586,12.0237,12.0324,230000.0
2013-01-25 10:35:00,13.83,13.87,13.83,13.85,107100.0,12.0324,12.0673,12.0324,12.0499,107100.0
2013-01-25 10:40:00,13.84,13.93,13.84,13.92,168500.0,12.0411,12.1195,12.0411,12.1108,168500.0
2013-01-25 10:45:00,13.92,13.95,13.92,13.94,89500.0,12.1108,12.1369,12.1108,12.1282,89500.0
2013-01-25 10:50:00,13.94,13.94,13.93,13.94,33500.0,12.1282,12.1282,12.1195,12.1282,33500.0
2013-01-25 10:55:00,13.94,13.94,13.93,13.93,22000.0,12.1282,12.1282,12.1195,12.1195,22000.0
2013-01-25 11:00:00,13.93,13.94,13.91,13.92,104800.0,12.1195,12.1282,12.1021,12.1108,104800.0
2013-01-25 11:05:00,13.92,13.93,13.89,13.9,134300.0,12.1108,12.1195,12.0847,12.0934,134300.0
2013-01-25 11:10:00,13.89,13.9,13.85,13.86,138900.0,12.0847,12.0934,12.0499,12.0586,138900.0
2013-01-25 11:15:00,13.86,13.87,13.83,13.85,169000.0,12.0586,12.0673,12.0324,12.0499,169000.0
2013-01-25 11:20:00,13.84,13.85,13.83,13.83,584700.0,12.0411,12.0499,12.0324,12.0324,584700.0
2013-01-25 11:25:00,13.84,13.84,13.83,13.84,40800.0,12.0411,12.0411,12.0324,12.0411,40800.0
2013-01-25 11:30:00,13.84,13.85,13.84,13.85,40600.0,12.0411,12.0499,12.0411,12.0499,40600.0
2013-01-25 11:35:00,13.85,13.85,13.84,13.85,150700.0,12.0499,12.0499,12.0411,12.0499,150700.0
2013-01-25 11:40:00,13.84,13.84,13.83,13.84,70600.0,12.0411,12.0411,12.0324,12.0411,70600.0
2013-01-25 11:45:00,13.84,13.84,13.83,13.84,120500.0,12.0411,12.0411,12.0324,12.0411,120500.0
2013-01-25 11:50:00,13.84,13.84,13.83,13.84,63800.0,12.0411,12.0411,12.0324,12.0411,63800.0
2013-01-25 11:55:00,13.84,13.85,13.83,13.84,101500.0,12.0411,12.0499,12.0324,12.0411,101500.0
2013-01-25 12:00:00,13.83,13.85,13.83,13.85,53300.0,12.0324,12.0499,12.0324,12.0499,53300.0
2013-01-25 12:05:00,13.85,13.92,13.84,13.92,246600.0,12.0499,12.1108,12.0411,12.1108,246600.0
2013-01-25 12:10:00,13.92,13.93,13.9,13.92,67800.0,12.1108,12.1195,12.0934,12.1108,67800.0
2013-01-25 12:15:00,13.92,13.97,13.92,13.97,159300.0,12.1108,12.1543,12.1108,12.1543,159300.0
2013-01-25 12:20:00,13.96,13.98,13.94,13.95,226300.0,12.1456,12.163,12.1282,12.1369,226300.0
2013-01-25 12:25:00,13.96,13.97,13.95,13.96,45900.0,12.1456,12.1543,12.1369,12.1456,45900.0
2013-01-25 12:30:00,13.97,13.98,13.96,13.98,40200.0,12.1543,12.163,12.1456,12.163,40200.0
2013-01-25 12:35:00,13.98,13.98,13.97,13.98,30200.0,12.163,12.163,12.1543,12.163,30200.0
2013-01-25 12:40:00,13.98,14.02,13.98,14.02,186100.0,12.163,12.1978,12.163,12.1978,186100.0
2013-01-25 12:45:00,14.02,14.02,13.99,14.0,62000.0,12.1978,12.1978,12.1717,12.1804,62000.0
2013-01-25 12:50:00,14.0,14.02,13.99,14.01,32000.0,12.1804,12.1978,12.1717,12.1891,32000.0
2013-01-25 12:55:00,14.02,14.03,14.01,14.03,33100.0,12.1978,12.2065,12.1891,12.2065,33100.0
2013-01-25 13:00:00,14.03,14.04,13.99,13.99,68800.0,12.2065,12.2152,12.1717,12.1717,68800.0
2013-01-25 13:05:00,13.99,14.02,13.99,13.99,67200.0,12.1717,12.1978,12.1717,12.1717,67200.0
2013-01-25 13:10:00,13.99,14.01,13.98,14.01,79000.0,12.1717,12.1891,12.163,12.1891,79000.0
2013-01-25 13:15:00,14.01,14.03,13.99,13.99,70200.0,12.1891,12.2065,12.1717,12.1717,70200.0
2013-01-25 13:20:00,14.0,14.03,13.99,14.03,84500.0,12.1804,12.2065,12.1717,12.2065,84500.0
2013-01-25 13:25:00,14.03,14.07,14.02,14.06,153200.0,12.2065,12.2413,12.1978,12.2326,153200.0
2013-01-25 13:30:00,14.06,14.08,14.05,14.05,123300.0,12.2326,12.25,12.2239,12.2239,123300.0
2013-01-25 13:35:00,14.05,14.06,14.04,14.05,88500.0,12.2239,12.2326,12.2152,12.2239,88500.0
2013-01-25 13:40:00,14.05,14.05,14.04,14.04,11600.0,12.2239,12.2239,12.2152,12.2152,11600.0
2013-01-25 13:45:00,14.04,14.09,14.04,14.09,96700.0,12.2152,12.2587,12.2152,12.2587,96700.0
2013-01-25 13:50:00,14.09,14.09,14.06,14.06,98900.0,12.2587,12.2587,12.2326,12.2326,98900.0
2013-01-25 13:55:00,14.05,14.05,14.04,14.04,30000.0,12.2239,12.2239,12.2152,12.2152,30000.0
2013-01-25 14:00:00,14.04,14.09,14.04,14.09,116700.0,12.2152,12.2587,12.2152,12.2587,116700.0
2013-01-25 14:05:00,14.09,14.12,14.09,14.12,240100.0,12.2587,12.2848,12.2587,12.2848,240100.0
2013-01-25 14:10:00,14.12,14.13,14.11,14.13,97100.0,12.2848,12.2935,12.2761,12.2935,97100.0
2013-01-25 14:15:00,14.13,14.15,14.12,14.15,190300.0,12.2935,12.3109,12.2848,12.3109,190300.0
2013-01-25 14:20:00,14.15,14.18,14.14,14.14,251500.0,12.3109,12.337,12.3022,12.3022,251500.0
2013-01-25 14:25:00,14.14,14.15,14.12,14.12,89700.0,12.3022,12.3109,12.2848,12.2848,89700.0
2013-01-25 14:30:00,14.13,14.15,14.13,14.15,108100.0,12.2935,12.3109,12.2935,12.3109,108100.0
2013-01-25 14:35:00,14.15,14.15,14.14,14.15,59000.0,12.3109,12.3109,12.3022,12.3109,59000.0
2013-01-25 14:40:00,14.15,14.16,14.14,14.16,94100.0,12.3109,12.3196,12.3022,12.3196,94100.0
2013-01-25 14:45:00,14.15,14.18,14.14,14.14,153600.0,12.3109,12.337,12.3022,12.3022,153600.0
2013-01-25 14:50:00,14.14,14.14,14.11,14.11,80700.0,12.3022,12.3022,12.2761,12.2761,80700.0
2013-01-25 14:55:00,14.11,14.12,14.09,14.09,72500.0,12.2761,12.2848,12.2587,12.2587,72500.0
2013-01-25 15:00:00,14.1,14.11,14.08,14.09,177700.0,12.2674,12.2761,12.25,12.2587,177700.0
2013-01-25 15:05:00,14.1,14.1,14.08,14.1,42100.0,12.2674,12.2674,12.25,12.2674,42100.0
2013-01-25 15:10:00,14.1,14.14,14.09,14.13,105300.0,12.2674,12.3022,12.2587,12.2935,105300.0
2013-01-25 15:15:00,14.14,14.15,14.13,14.15,81400.0,12.3022,12.3109,12.2935,12.3109,81400.0
2013-01-25 15:20:00,14.15,14.15,14.14,14.15,49100.0,12.3109,12.3109,12.3022,12.3109,49100.0
2013-01-25 15:25:00,14.15,14.15,14.14,14.15,64400.0,12.3109,12.3109,12.3022,12.3109,64400.0
2013-01-25 15:30:00,14.15,14.15,14.14,14.15,48700.0,12.3109,12.3109,12.3022,12.3109,48700.0
2013-01-25 15:35:00,14.15,14.15,14.12,14.12,121600.0,12.3109,12.3109,12.2848,12.2848,121600.0
2013-01-25 15:40:00,14.12,14.17,14.12,14.17,318400.0,12.2848,12.3283,12.2848,12.3283,318400.0
2013-01-25 15:45:00,14.16,14.17,14.12,14.13,221800.0,12.3196,12.3283,12.2848,12.2935,221800.0
2013-01-25 15:50:00,14.13,14.16,14.13,14.16,266600.0,12.2935,12.3196,12.2935,12.3196,266600.0
2013-01-25 15:55:00,14.15,14.17,14.15,14.17,439500.0,12.3109,12.3283,12.3109,12.3283,439500.0
2013-01-28 09:30:00,14.17,14.2,14.1,14.13,124800.0,12.3283,12.3544,12.2674,12.2935,124800.0
2013-01-28 09:35:00,14.15,14.2,14.07,14.2,139200.0,12.3109,12.3544,12.2413,12.3544,139200.0
2013-01-28 09:40:00,14.2,14.2,14.08,14.11,176700.0,12.3544,12.3544,12.25,12.2761,176700.0
2013-01-28 09:45:00,14.12,14.16,14.1,14.16,94100.0,12.2848,12.3196,12.2674,12.3196,94100.0
2013-01-28 09:50:00,14.16,14.16,14.07,14.09,114800.0,12.3196,12.3196,12.2413,12.2587,114800.0
2013-01-28 09:55:00,14.09,14.11,14.03,14.05,135000.0,12.2587,12.2761,12.2065,12.2239,135000.0
2013-01-28 10:00:00,14.04,14.04,14.0,14.01,120500.0,12.2152,12.2152,12.1804,12.1891,120500.0
2013-01-28 10:05:00,14.01,14.01,13.94,13.94,125000.0,12.1891,12.1891,12.1282,12.1282,125000.0
2013-01-28 10:10:00,13.95,14.05,13.95,14.02,209400.0,12.1369,12.2239,12.1369,12.1978,209400.0
2013-01-28 10:15:00,14.02,14.05,14.0,14.01,164900.0,12.1978,12.2239,12.1804,12.1891,164900.0
2013-01-28 10:20:00,14.02,14.07,14.01,14.05,133900.0,12.1978,12.2413,12.1891,12.2239,133900.0
2013-01-28 10:25:00,14.05,14.05,14.03,14.04,84400.0,12.2239,12.2239,12.2065,12.2152,84400.0
2013-01-28 10:30:00,14.04,14.06,14.04,14.06,24300.0,12.2152,12.2326,12.2152,12.2326,24300.0
2013-01-28 10:35:00,14.06,14.07,14.05,14.07,44400.0,12.2326,12.2413,12.2239,12.2413,44400.0
2013-01-28 10:40:00,14.07,14.07,13.95,13.98,233900.0,12.2413,12.2413,12.1369,12.163,233900.0
2013-01-28 10:45:00,13.98,13.98,13.95,13.95,136800.0,12.163,12.163,12.1369,12.1369,136800.0
2013-01-28 10:50:00,13.96,13.97,13.95,13.95,163900.0,12.1456,12.1543,12.1369,12.1369,163900.0
2013-01-28 10:55:00,13.95,13.96,13.95,13.95,94100.0,12.1369,12.1456,12.1369,12.1369,94100.0
2013-01-28 11:00:00,13.95,13.97,13.95,13.97,95700.0,12.1369,12.1543,12.1369,12.1543,95700.0
2013-01-28 11:05:00,13.97,13.98,13.95,13.95,124300.0,12.1543,12.163,12.1369,12.1369,124300.0
2013-01-28 11:10:00,13.95,13.96,13.94,13.95,100300.0,12.1369,12.1456,12.1282,12.1369,100300.0
2013-01-28 11:15:00,13.96,13.96,13.94,13.95,57000.0,12.1456,12.1456,12.1282,12.1369,57000.0
2013-01-28 11:20:00,13.95,13.96,13.92,13.92,84600.0,12.1369,12.1456,12.1108,12.1108,84600.0
2013-01-28 11:25:00,13.92,13.93,13.9,13.93,412800.0,12.1108,12.1195,12.0934,12.1195,412800.0
2013-01-28 11:30:00,13.93,13.96,13.92,13.96,134800.0,12.1195,12.1456,12.1108,12.1456,134800.0
2013-01-28 11:35:00,13.96,13.98,13.93,13.96,381800.0,12.1456,12.163,12.1195,12.1456,381800.0
2013-01-28 11:40:00,13.96,13.97,13.93,13.95,228700.0,12.1456,12.1543,12.1195,12.1369,228700.0
2013-01-28 11:45:00,13.95,13.96,13.91,13.91,182400.0,12.1369,12.1456,12.1021,12.1021,182400.0
2013-01-28 11:50:00,13.92,13.95,13.92,13.94,238900.0,12.1108,12.1369,12.1108,12.1282,238900.0
2013-01-28 11:55:00,13.93,13.95,13.93,13.93,49700.0,12.1195,12.1369,12.1195,12.1195,49700.0
2013-01-28 12:00:00,13.93,13.95,13.93,13.94,114400.0,12.1195,12.1369,12.1195,12.1282,114400.0
2013-01-28 12:05:00,13.94,13.99,13.93,13.98,206400.0,12.1282,12.1717,12.1195,12.163,206400.0
2013-01-28 12:10:00,13.97,13.98,13.95,13.96,212500.0,12.1543,12.163,12.1369,12.1456,212500.0
2013-01-28 12:15:00,13.97,13.98,13.95,13.97,39000.0,12.1543,12.163,12.1369,12.1543,39000.0
2013-01-28 12:20:00,13.98,13.98,13.96,13.97,87600.0,12.163,12.163,12.1456,12.1543,87600.0
2013-01-28 12:25:00,13.98,13.99,13.97,13.99,26800.0,12.163,12.1717,12.1543,12.1717,26800.0
2013-01-28 12:30:00,13.99,13.99,13.98,13.99,22200.0,12.1717,12.1717,12.163,12.1717,22200.0
2013-01-28 12:35:00,13.99,14.03,13.98,14.03,162600.0,12.1717,12.2065,12.163,12.2065,162600.0
2013-01-28 12:40:00,14.03,14.06,14.03,14.05,100700.0,12.2065,12.2326,12.2065,12.2239,100700.0
2013-01-28 12:45:00,14.05,14.09,14.05,14.08,69000.0,12.2239,12.2587,12.2239,12.25,69000.0
2013-01-28 12:50:00,14.07,14.1,14.06,14.1,108700.0,12.2413,12.2674,12.2326,12.2674,108700.0
2013-01-28 12:55:00,14.1,14.11,14.09,14.1,81600.0,12.2674,12.2761,12.2587,12.2674,81600.0
2013-01-28 13:00:00,14.09,14.1,14.03,14.05,104300.0,12.2587,12.2674,12.2065,12.2239,104300.0
2013-01-28 13:05:00,14.04,14.05,14.03,14.04,48500.0,12.2152,12.2239,12.2065,12.2152,48500.0
2013-01-28 13:10:00,14.04,14.05,14.03,14.04,40100.0,12.2152,12.2239,12.2065,12.2152,40100.0
2013-01-28 13:15:00,14.04,14.04,14.01,14.01,43500.0,12.2152,12.2152,12.1891,12.1891,43500.0
2013-01-28 13:20:00,14.01,14.02,13.96,14.01,106700.0,12.1891,12.1978,12.1456,12.1891,106700.0
2013-01-28 13:25:00,14.01,14.02,13.99,13.99,74000.0,12.1891,12.1978,12.1717,12.1717,74000.0
2013-01-28 13:30:00,13.99,14.0,13.97,13.97,38900.0,12.1717,12.1804,12.1543,12.1543,38900.0
2013-01-28 13:35:00,13.97,14.03,13.97,14.03,83700.0,12.1543,12.2065,12.1543,12.2065,83700.0
2013-01-28 13:40:00,14.02,14.03,13.99,14.01,156100.0,12.1978,12.2065,12.1717,12.1891,156100.0
2013-01-28 13:45:00,14.01,14.03,14.0,14.03,55600.0,12.1891,12.2065,12.1804,12.2065,55600.0
2013-01-28 13:50:00,14.03,14.03,14.02,14.03,19200.0,12.2065,12.2065,12.1978,12.2065,19200.0
2013-01-28 13:55:00,14.03,14.04,14.02,14.04,44600.0,12.2065,12.2152,12.1978,12.2152,44600.0
2013-01-28 14:00:00,14.04,14.04,14.01,14.02,66900.0,12.2152,12.2152,12.1891,12.1978,66900.0
2013-01-28 14:05:00,14.02,14.02,13.99,13.99,63100.0,12.1978,12.1978,12.1717,12.1717,63100.0
2013-01-28 14:10:00,14.0,14.0,13.96,13.98,101200.0,12.1804,12.1804,12.1456,12.163,101200.0
2013-01-28 14:15:00,13.98,13.98,13.95,13.95,87200.0,12.163,12.163,12.1369,12.1369,87200.0
2013-01-28 14:20:00,13.95,13.96,13.92,13.92,167500.0,12.1369,12.1456,12.1108,12.1108,167500.0
2013-01-28 14:25:00,13.93,13.96,13.92,13.95,150200.0,12.1195,12.1456,12.1108,12.1369,150200.0
2013-01-28 14:30:00,13.96,13.97,13.95,13.96,95100.0,12.1456,12.1543,12.1369,12.1456,95100.0
2013-01-28 14:35:00,13.96,13.97,13.92,13.92,115100.0,12.1456,12.1543,12.1108,12.1108,115100.0
2013-01-28 14:40:00,13.92,13.95,13.92,13.95,83600.0,12.1108,12.1369,12.1108,12.1369,83600.0
2013-01-28 14:45:00,13.95,13.96,13.94,13.96,74400.0,12.1369,12.1456,12.1282,12.1456,74400.0
2013-01-28 14:50:00,13.96,13.96,13.94,13.94,64900.0,12.1456,12.1456,12.1282,12.1282,64900.0
2013-01-28 14:55:00,13.95,13.95,13.92,13.93,82600.0,12.1369,12.1369,12.1108,12.1195,82600.0
2013-01-28 15:00:00,13.93,13.95,13.92,13.93,72900.0,12.1195,12.1369,12.1108,12.1195,72900.0
2013-01-28 15:05:00,13.94,13.96,13.92,13.93,106000.0,12.1282,12.1456,12.1108,12.1195,106000.0
2013-01-28 15:10:00,13.94,13.94,13.91,13.93,151300.0,12.1282,12.1282,12.1021,12.1195,151300.0
2013-01-28 15:15:00,13.93,13.96,13.92,13.94,72500.0,12.1195,12.1456,12.1108,12.1282,72500.0
2013-01-28 15:20:00,13.94,13.95,13.93,13.94,42000.0,12.1282,12.1369,12.1195,12.1282,42000.0
2013-01-28 15:25:00,13.94,13.94,13.93,13.94,40000.0,12.1282,12.1282,12.1195,12.1282,40000.0
2013-01-28 15:30:00,13.94,13.95,13.93,13.95,89200.0,12.1282,12.1369,12.1195,12.1369,89200.0
2013-01-28 15:35:00,13.95,13.95,13.92,13.95,206100.0,12.1369,12.1369,12.1108,12.1369,206100.0
2013-01-28 15:40:00,13.95,13.96,13.91,13.93,231100.0,12.1369,12.1456,12.1021,12.1195,231100.0
2013-01-28 15:45:00,13.94,13.94,13.92,13.93,109200.0,12.1282,12.1282,12.1108,12.1195,109200.0
2013-01-28 15:50:00,13.92,13.93,13.91,13.91,185900.0,12.1108,12.1195,12.1021,12.1021,185900.0
2013-01-28 15:55:00,13.91,13.94,13.91,13.94,287900.0,12.1021,12.1282,12.1021,12.1282,287900.0
2013-01-29 09:30:00,13.89,13.93,13.85,13.87,234500.0,12.0847,12.1195,12.0499,12.0673,234500.0
2013-01-29 09:35:00,13.87,13.87,13.66,13.66,359700.0,12.0673,12.0673,11.8845,11.8845,359700.0
2013-01-29 09:40:00,13.67,13.78,13.65,13.69,361500.0,11.8932,11.9889,11.8758,11.9106,361500.0
2013-01-29 09:45:00,13.7,13.73,13.7,13.73,85600.0,11.9193,11.9454,11.9193,11.9454,85600.0
2013-01-29 09:50:00,13.73,13.82,13.72,13.8,137400.0,11.9454,12.0237,11.9367,12.0063,137400.0
2013-01-29 09:55:00,13.81,13.86,13.79,13.84,380300.0,12.015,12.0586,11.9976,12.0411,380300.0
2013-01-29 10:00:00,13.84,13.85,13.78,13.81,181100.0,12.0411,12.0499,11.9889,12.015,181100.0
2013-01-29 10:05:00,13.81,13.83,13.79,13.8,114300.0,12.015,12.0324,11.9976,12.0063,114300.0
2013-01-29 10:10:00,13.81,13.88,13.78,13.88,318000.0,12.015,12.076,11.9889,12.076,318000.0
2013-01-29 10:15:00,13.88,13.9,13.85,13.85,262200.0,12.076,12.0934,12.0499,12.0499,262200.0
2013-01-29 10:20:00,13.85,13.86,13.84,13.85,280300.0,12.0499,12.0586,12.0411,12.0499,280300.0
2013-01-29 10:25:00,13.85,13.85,13.81,13.83,86000.0,12.0499,12.0499,12.015,12.0324,86000.0
2013-01-29 10:30:00,13.83,13.83,13.78,13.8,182800.0,12.0324,12.0324,11.9889,12.0063,182800.0
2013-01-29 10:35:00,13.81,13.81,13.78,13.79,176800.0,12.015,12.015,11.9889,11.9976,176800.0
2013-01-29 10:40:00,13.79,13.82,13.76,13.81,304200.0,11.9976,12.0237,11.9715,12.015,304200.0
2013-01-29 10:45:00,13.81,13.81,13.79,13.79,305800.0,12.015,12.015,11.9976,11.9976,305800.0
2013-01-29 10:50:00,13.79,13.81,13.77,13.77,265700.0,11.9976,12.015,11.9802,11.9802,265700.0
2013-01-29 10:55:00,13.77,13.79,13.74,13.78,346000.0,11.9802,11.9976,11.9541,11.9889,346000.0
2013-01-29 11:00:00,13.78,13.79,13.77,13.78,126900.0,11.9889,11.9976,11.9802,11.9889,126900.0
2013-01-29 11:05:00,13.78,13.79,13.76,13.76,276500.0,11.9889,11.9976,11.9715,11.9715,276500.0
2013-01-29 11:10:00,13.77,13.77,13.69,13.71,377500.0,11.9802,11.9802,11.9106,11.928,377500.0
2013-01-29 11:15:00,13.71,13.78,13.71,13.76,213000.0,11.928,11.9889,11.928,11.9715,213000.0
2013-01-29 11:20:00,13.76,13.79,13.76,13.77,128600.0,11.9715,11.9976,11.9715,11.9802,128600.0
2013-01-29 11:25:00,13.77,13.77,13.75,13.76,33200.0,11.9802,11.9802,11.9628,11.9715,33200.0
2013-01-29 11:30:00,13.75,13.76,13.7,13.75,365400.0,11.9628,11.9715,11.9193,11.9628,365400.0
2013-01-29 11:35:00,13.75,13.85,13.75,13.83,554000.0,11.9628,12.0499,11.9628,12.0324,554000.0
2013-01-29 11:40:00,13.83,13.86,13.81,13.83,317400.0,12.0324,12.0586,12.015,12.0324,317400.0
2013-01-29 11:45:00,13.83,13.83,13.78,13.81,158400.0,12.0324,12.0324,11.9889,12.015,158400.0
2013-01-29 11:50:00,13.81,13.82,13.79,13.79,78800.0,12.015,12.0237,11.9976,11.9976,78800.0
2013-01-29 11:55:00,13.8,13.81,13.79,13.8,104200.0,12.0063,12.015,11.9976,12.0063,104200.0
2013-01-29 12:00:00,13.79,13.79,13.76,13.76,66300.0,11.9976,11.9976,11.9715,11.9715,66300.0
2013-01-29 12:05:00,13.76,13.79,13.75,13.78,150500.0,11.9715,11.9976,11.9628,11.9889,150500.0
2013-01-29 12:10:00,13.78,13.79,13.76,13.78,118900.0,11.9889,11.9976,11.9715,11.9889,118900.0
2013-01-29 12:15:00,13.79,13.8,13.78,13.79,30400.0,11.9976,12.0063,11.9889,11.9976,30400.0
2013-01-29 12:20:00,13.78,13.79,13.77,13.77,99500.0,11.9889,11.9976,11.9802,11.9802,99500.0
2013-01-29 12:25:00,13.77,13.8,13.76,13.8,65500.0,11.9802,12.0063,11.9715,12.0063,65500.0
2013-01-29 12:30:00,13.79,13.8,13.77,13.78,82500.0,11.9976,12.0063,11.9802,11.9889,82500.0
2013-01-29 12:35:00,13.78,13.8,13.78,13.79,52600.0,11.9889,12.0063,11.9889,11.9976,52600.0
2013-01-29 12:40:00,13.79,13.8,13.79,13.8,40100.0,11.9976,12.0063,11.9976,12.0063,40100.0
2013-01-29 12:45:00,13.8,13.8,13.77,13.79,160100.0,12.0063,12.0063,11.9802,11.9976,160100.0
2013-01-29 12:50:00,13.79,13.81,13.77,13.77,101300.0,11.9976,12.015,11.9802,11.9802,101300.0
2013-01-29 12:55:00,13.77,13.8,13.76,13.8,71200.0,11.9802,12.0063,11.9715,12.0063,71200.0
2013-01-29 13:00:00,13.79,13.8,13.79,13.79,34100.0,11.9976,12.0063,11.9976,11.9976,34100.0
2013-01-29 13:05:00,13.79,13.8,13.78,13.78,110200.0,11.9976,12.0063,11.9889,11.9889,110200.0
2013-01-29 13:10:00,13.79,13.79,13.76,13.76,56600.0,11.9976,11.9976,11.9715,11.9715,56600.0
2013-01-29 13:15:00,13.76,13.77,13.73,13.73,96800.0,11.9715,11.9802,11.9454,11.9454,96800.0
2013-01-29 13:20:00,13.73,13.74,13.69,13.73,205700.0,11.9454,11.9541,11.9106,11.9454,205700.0
2013-01-29 13:25:00,13.72,13.75,13.69,13.75,258100.0,11.9367,11.9628,11.9106,11.9628,258100.0
2013-01-29 13:30:00,13.75,13.78,13.74,13.74,106700.0,11.9628,11.9889,11.9541,11.9541,106700.0
2013-01-29 13:35:00,13.74,13.78,13.71,13.77,176800.0,11.9541,11.9889,11.928,11.9802,176800.0
2013-01-29 13:40:00,13.77,13.78,13.72,13.72,67000.0,11.9802,11.9889,11.9367,11.9367,67000.0
2013-01-29 13:45:00,13.72,13.74,13.71,13.72,112400.0,11.9367,11.9541,11.928,11.9367,112400.0
2013-01-29 13:50:00,13.72,13.72,13.69,13.72,167000.0,11.9367,11.9367,11.9106,11.9367,167000.0
2013-01-29 13:55:00,13.71,13.72,13.69,13.7,71100.0,11.928,11.9367,11.9106,11.9193,71100.0
2013-01-29 14:00:00,13.7,13.71,13.66,13.71,232700.0,11.9193,11.928,11.8845,11.928,232700.0
2013-01-29 14:05:00,13.71,13.74,13.7,13.73,155700.0,11.928,11.9541,11.9193,11.9454,155700.0
2013-01-29 14:10:00,13.72,13.73,13.7,13.72,81100.0,11.9367,11.9454,11.9193,11.9367,81100.0
2013-01-29 14:15:00,13.73,13.76,13.71,13.74,167500.0,11.9454,11.9715,11.928,11.9541,167500.0
2013-01-29 14:20:00,13.74,13.74,13.71,13.71,52000.0,11.9541,11.9541,11.928,11.928,52000.0
2013-01-29 14:25:00,13.71,13.71,13.7,13.7,55600.0,11.928,11.928,11.9193,11.9193,55600.0
2013-01-29 14:30:00,13.71,13.71,13.69,13.7,63800.0,11.928,11.928,11.9106,11.9193,63800.0
2013-01-29 14:35:00,13.69,13.72,13.67,13.71,164500.0,11.9106,11.9367,11.8932,11.928,164500.0
2013-01-29 14:40:00,13.71,13.72,13.68,13.69,166300.0,11.928,11.9367,11.9019,11.9106,166300.0
2013-01-29 14:45:00,13.69,13.69,13.66,13.68,182800.0,11.9106,11.9106,11.8845,11.9019,182800.0
2013-01-29 14:50:00,13.68,13.69,13.67,13.69,86400.0,11.9019,11.9106,11.8932,11.9106,86400.0
2013-01-29 14:55:00,13.69,13.7,13.67,13.69,170800.0,11.9106,11.9193,11.8932,11.9106,170800.0
2013-01-29 15:00:00,13.7,13.7,13.69,13.7,37400.0,11.9193,11.9193,11.9106,11.9193,37400.0
2013-01-29 15:05:00,13.7,13.7,13.68,13.69,154400.0,11.9193,11.9193,11.9019,11.9106,154400.0
2013-01-29 15:10:00,13.69,13.69,13.66,13.68,174000.0,11.9106,11.9106,11.8845,11.9019,174000.0
2013-01-29 15:15:00,13.68,13.69,13.68,13.69,128600.0,11.9019,11.9106,11.9019,11.9106,128600.0
2013-01-29 15:20:00,13.69,13.69,13.67,13.69,243000.0,11.9106,11.9106,11.8932,11.9106,243000.0
2013-01-29 15:25:00,13.68,13.69,13.68,13.69,54800.0,11.9019,11.9106,11.9019,11.9106,54800.0
2013-01-29 15:30:00,13.69,13.69,13.62,13.64,533700.0,11.9106,11.9106,11.8497,11.8671,533700.0
2013-01-29 15:35:00,13.64,13.64,13.61,13.62,492900.0,11.8671,11.8671,11.841,11.8497,492900.0
2013-01-29 15:40:00,13.62,13.7,13.62,13.66,529300.0,11.8497,11.9193,11.8497,11.8845,529300.0
2013-01-29 15:45:00,13.66,13.68,13.64,13.68,381900.0,11.8845,11.9019,11.8671,11.9019,381900.0
2013-01-29 15:50:00,13.68,13.68,13.66,13.66,261200.0,11.9019,11.9019,11.8845,11.8845,261200.0
2013-01-29 15:55:00,13.67,13.7,13.66,13.67,570500.0,11.8932,11.9193,11.8845,11.8932,570500.0
2013-01-30 09:30:00,13.72,13.84,13.68,13.82,300100.0,11.9367,12.0411,11.9019,12.0237,300100.0
2013-01-30 09:35:00,13.82,13.82,13.75,13.77,195900.0,12.0237,12.0237,11.9628,11.9802,195900.0
2013-01-30 09:40:00,13.77,13.78,13.72,13.73,183500.0,11.9802,11.9889,11.9367,11.9454,183500.0
2013-01-30 09:45:00,13.73,13.77,13.73,13.77,119200.0,11.9454,11.9802,11.9454,11.9802,119200.0
2013-01-30 09:50:00,13.77,13.77,13.75,13.75,62500.0,11.9802,11.9802,11.9628,11.9628,62500.0
2013-01-30 09:55:00,13.76,13.76,13.73,13.73,116800.0,11.9715,11.9715,11.9454,11.9454,116800.0
2013-01-30 10:00:00,13.73,13.75,13.73,13.74,38600.0,11.9454,11.9628,11.9454,11.9541,38600.0
2013-01-30 10:05:00,13.74,13.74,13.73,13.73,68000.0,11.9541,11.9541,11.9454,11.9454,68000.0
2013-01-30 10:10:00,13.74,13.76,13.73,13.74,105600.0,11.9541,11.9715,11.9454,11.9541,105600.0
2013-01-30 10:15:00,13.75,13.75,13.72,13.73,107800.0,11.9628,11.9628,11.9367,11.9454,107800.0
2013-01-30 10:20:00,13.73,13.74,13.68,13.68,107000.0,11.9454,11.9541,11.9019,11.9019,107000.0
2013-01-30 10:25:00,13.69,13.7,13.68,13.7,27500.0,11.9106,11.9193,11.9019,11.9193,27500.0
2013-01-30 10:30:00,13.7,13.76,13.7,13.76,144300.0,11.9193,11.9715,11.9193,11.9715,144300.0
2013-01-30 10:35:00,13.76,13.79,13.75,13.78,138700.0,11.9715,11.9976,11.9628,11.9889,138700.0
2013-01-30 10:40:00,13.78,13.78,13.75,13.75,240500.0,11.9889,11.9889,11.9628,11.9628,240500.0
2013-01-30 10:45:00,13.76,13.78,13.73,13.78,74300.0,11.9715,11.9889,11.9454,11.9889,74300.0
2013-01-30 10:50:00,13.78,13.8,13.78,13.79,64500.0,11.9889,12.0063,11.9889,11.9976,64500.0
2013-01-30 10:55:00,13.79,13.8,13.79,13.79,88000.0,11.9976,12.0063,11.9976,11.9976,88000.0
2013-01-30 11:00:00,13.79,13.8,13.79,13.79,101000.0,11.9976,12.0063,11.9976,11.9976,101000.0
2013-01-30 11:05:00,13.8,13.86,13.8,13.85,175000.0,12.0063,12.0586,12.0063,12.0499,175000.0
2013-01-30 11:10:00,13.85,13.86,13.84,13.84,86900.0,12.0499,12.0586,12.0411,12.0411,86900.0
2013-01-30 11:15:00,13.85,13.85,13.84,13.84,3100.0,12.0499,12.0499,12.0411,12.0411,3100.0
2013-01-30 11:20:00,13.85,13.85,13.84,13.85,42600.0,12.0499,12.0499,12.0411,12.0499,42600.0
2013-01-30 11:25:00,13.85,13.87,13.84,13.86,74700.0,12.0499,12.0673,12.0411,12.0586,74700.0
2013-01-30 11:30:00,13.87,13.88,13.87,13.88,29200.0,12.0673,12.076,12.0673,12.076,29200.0
2013-01-30 11:35:00,13.88,13.91,13.88,13.91,80900.0,12.076,12.1021,12.076,12.1021,80900.0
2013-01-30 11:40:00,13.91,13.92,13.89,13.9,94300.0,12.1021,12.1108,12.0847,12.0934,94300.0
2013-01-30 11:45:00,13.9,13.9,13.86,13.86,177200.0,12.0934,12.0934,12.0586,12.0586,177200.0
2013-01-30 11:50:00,13.86,13.9,13.86,13.89,74200.0,12.0586,12.0934,12.0586,12.0847,74200.0
2013-01-30 11:55:00,13.88,13.89,13.88,13.88,80800.0,12.076,12.0847,12.076,12.076,80800.0
2013-01-30 12:00:00,13.88,13.88,13.87,13.88,46900.0,12.076,12.076,12.0673,12.076,46900.0
2013-01-30 12:05:00,13.87,13.88,13.86,13.86,25100.0,12.0673,12.076,12.0586,12.0586,25100.0
2013-01-30 12:10:00,13.87,13.87,13.86,13.86,5300.0,12.0673,12.0673,12.0586,12.0586,5300.0
2013-01-30 12:15:00,13.87,13.87,13.85,13.86,119100.0,12.0673,12.0673,12.0499,12.0586,119100.0
2013-01-30 12:20:00,13.86,13.87,13.81,13.81,152000.0,12.0586,12.0673,12.015,12.015,152000.0
2013-01-30 12:25:00,13.82,13.82,13.79,13.79,48500.0,12.0237,12.0237,11.9976,11.9976,48500.0
2013-01-30 12:30:00,13.79,13.8,13.76,13.77,62800.0,11.9976,12.0063,11.9715,11.9802,62800.0
2013-01-30 12:35:00,13.76,13.79,13.76,13.78,132600.0,11.9715,11.9976,11.9715,11.9889,132600.0
2013-01-30 12:40:00,13.78,13.78,13.77,13.78,23600.0,11.9889,11.9889,11.9802,11.9889,23600.0
2013-01-30 12:45:00,13.77,13.8,13.77,13.8,33500.0,11.9802,12.0063,11.9802,12.0063,33500.0
2013-01-30 12:50:00,13.8,13.81,13.79,13.8,55000.0,12.0063,12.015,11.9976,12.0063,55000.0
2013-01-30 12:55:00,13.79,13.8,13.79,13.8,16100.0,11.9976,12.0063,11.9976,12.0063,16100.0
2013-01-30 13:00:00,13.81,13.82,13.8,13.82,14900.0,12.015,12.0237,12.0063,12.0237,14900.0
2013-01-30 13:05:00,13.82,13.82,13.81,13.81,14300.0,12.0237,12.0237,12.015,12.015,14300.0
2013-01-30 13:10:00,13.82,13.82,13.8,13.8,47700.0,12.0237,12.0237,12.0063,12.0063,47700.0
2013-01-30 13:15:00,13.81,13.81,13.8,13.8,4200.0,12.015,12.015,12.0063,12.0063,4200.0
2013-01-30 13:20:00,13.8,13.83,13.8,13.83,47900.0,12.0063,12.0324,12.0063,12.0324,47900.0
2013-01-30 13:25:00,13.83,13.84,13.82,13.83,31100.0,12.0324,12.0411,12.0237,12.0324,31100.0
2013-01-30 13:30:00,13.83,13.84,13.82,13.83,57800.0,12.0324,12.0411,12.0237,12.0324,57800.0
2013-01-30 13:35:00,13.83,13.83,13.82,13.82,14100.0,12.0324,12.0324,12.0237,12.0237,14100.0
2013-01-30 13:40:00,13.82,13.84,13.82,13.84,10000.0,12.0237,12.0411,12.0237,12.0411,10000.0
2013-01-30 13:45:00,13.84,13.84,13.83,13.83,29100.0,12.0411,12.0411,12.0324,12.0324,29100.0
2013-01-30 13:50:00,13.84,13.85,13.83,13.84,155000.0,12.0411,12.0499,12.0324,12.0411,155000.0
2013-01-30 13:55:00,13.85,13.86,13.83,13.86,124700.0,12.0499,12.0586,12.0324,12.0586,124700.0
2013-01-30 14:00:00,13.86,13.87,13.85,13.87,31100.0,12.0586,12.0673,12.0499,12.0673,31100.0
2013-01-30 14:05:00,13.87,13.87,13.85,13.85,85500.0,12.0673,12.0673,12.0499,12.0499,85500.0
2013-01-30 14:10:00,13.86,13.87,13.85,13.87,98800.0,12.0586,12.0673,12.0499,12.0673,98800.0
2013-01-30 14:15:00,13.87,13.87,13.85,13.86,55200.0,12.0673,12.0673,12.0499,12.0586,55200.0
2013-01-30 14:20:00,13.86,13.89,13.86,13.88,176800.0,12.0586,12.0847,12.0586,12.076,176800.0
2013-01-30 14:25:00,13.88,13.89,13.87,13.89,51800.0,12.076,12.0847,12.0673,12.0847,51800.0
2013-01-30 14:30:00,13.89,13.89,13.87,13.87,64300.0,12.0847,12.0847,12.0673,12.0673,64300.0
2013-01-30 14:35:00,13.87,13.89,13.86,13.88,89000.0,12.0673,12.0847,12.0586,12.076,89000.0
2013-01-30 14:40:00,13.87,13.88,13.87,13.87,25500.0,12.0673,12.076,12.0673,12.0673,25500.0
2013-01-30 14:45:00,13.87,13.88,13.82,13.84,217300.0,12.0673,12.076,12.0237,12.0411,217300.0
2013-01-30 14:50:00,13.85,13.86,13.85,13.85,97200.0,12.0499,12.0586,12.0499,12.0499,97200.0
2013-01-30 14:55:00,13.85,13.88,13.85,13.87,155800.0,12.0499,12.076,12.0499,12.0673,155800.0
2013-01-30 15:00:00,13.87,13.87,13.85,13.85,96200.0,12.0673,12.0673,12.0499,12.0499,96200.0
2013-01-30 15:05:00,13.85,13.86,13.84,13.84,83300.0,12.0499,12.0586,12.0411,12.0411,83300.0
2013-01-30 15:10:00,13.85,13.85,13.84,13.84,14300.0,12.0499,12.0499,12.0411,12.0411,14300.0
2013-01-30 15:15:00,13.84,13.85,13.83,13.83,47200.0,12.0411,12.0499,12.0324,12.0324,47200.0
2013-01-30 15:20:00,13.84,13.84,13.82,13.83,170700.0,12.0411,12.0411,12.0237,12.0324,170700.0
2013-01-30 15:25:00,13.84,13.86,13.83,13.86,173800.0,12.0411,12.0586,12.0324,12.0586,173800.0
2013-01-30 15:30:00,13.86,13.9,13.85,13.88,354400.0,12.0586,12.0934,12.0499,12.076,354400.0
2013-01-30 15:35:00,13.88,13.89,13.86,13.86,315100.0,12.076,12.0847,12.0586,12.0586,315100.0
2013-01-30 15:40:00,13.86,13.87,13.83,13.83,241900.0,12.0586,12.0673,12.0324,12.0324,241900.0
2013-01-30 15:45:00,13.83,13.85,13.81,13.83,318900.0,12.0324,12.0499,12.015,12.0324,318900.0
2013-01-30 15:50:00,13.82,13.84,13.82,13.84,274800.0,12.0237,12.0411,12.0237,12.0411,274800.0
2013-01-30 15:55:00,13.84,13.85,13.83,13.83,253400.0,12.0411,12.0499,12.0324,12.0324,253400.0
2013-01-31 09:30:00,13.77,13.81,13.75,13.76,150200.0,11.9802,12.015,11.9628,11.9715,150200.0
2013-01-31 09:35:00,13.76,13.82,13.76,13.78,89800.0,11.9715,12.0237,11.9715,11.9889,89800.0
2013-01-31 09:40:00,13.79,13.88,13.79,13.84,154400.0,11.9976,12.076,11.9976,12.0411,154400.0
2013-01-31 09:45:00,13.84,13.85,13.83,13.83,134200.0,12.0411,12.0499,12.0324,12.0324,134200.0
2013-01-31 09:50:00,13.84,13.84,13.77,13.77,50300.0,12.0411,12.0411,11.9802,11.9802,50300.0
2013-01-31 09:55:00,13.77,13.78,13.74,13.75,93300.0,11.9802,11.9889,11.9541,11.9628,93300.0
2013-01-31 10:00:00,13.74,13.75,13.71,13.74,91800.0,11.9541,11.9628,11.928,11.9541,91800.0
2013-01-31 10:05:00,13.75,13.78,13.74,13.77,123800.0,11.9628,11.9889,11.9541,11.9802,123800.0
2013-01-31 10:10:00,13.77,13.86,13.76,13.86,266900.0,11.9802,12.0586,11.9715,12.0586,266900.0
2013-01-31 10:15:00,13.85,13.86,13.85,13.85,80900.0,12.0499,12.0586,12.0499,12.0499,80900.0
2013-01-31 10:20:00,13.85,13.89,13.83,13.85,178200.0,12.0499,12.0847,12.0324,12.0499,178200.0
2013-01-31 10:25:00,13.86,13.86,13.85,13.85,71200.0,12.0586,12.0586,12.0499,12.0499,71200.0
2013-01-31 10:30:00,13.86,13.9,13.84,13.9,169800.0,12.0586,12.0934,12.0411,12.0934,169800.0
2013-01-31 10:35:00,13.9,13.9,13.84,13.84,193400.0,12.0934,12.0934,12.0411,12.0411,193400.0
2013-01-31 10:40:00,13.84,13.86,13.82,13.83,148700.0,12.0411,12.0586,12.0237,12.0324,148700.0
2013-01-31 10:45:00,13.84,13.84,13.77,13.77,49000.0,12.0411,12.0411,11.9802,11.9802,49000.0
2013-01-31 10:50:00,13.76,13.79,13.75,13.77,109900.0,11.9715,11.9976,11.9628,11.9802,109900.0
2013-01-31 10:55:00,13.78,13.78,13.75,13.77,60400.0,11.9889,11.9889,11.9628,11.9802,60400.0
2013-01-31 11:00:00,13.77,13.79,13.76,13.76,45000.0,11.9802,11.9976,11.9715,11.9715,45000.0
2013-01-31 11:05:00,13.77,13.78,13.75,13.75,54600.0,11.9802,11.9889,11.9628,11.9628,54600.0
2013-01-31 11:10:00,13.75,13.77,13.75,13.75,85500.0,11.9628,11.9802,11.9628,11.9628,85500.0
2013-01-31 11:15:00,13.75,13.79,13.75,13.77,83900.0,11.9628,11.9976,11.9628,11.9802,83900.0
2013-01-31 11:20:00,13.77,13.77,13.75,13.75,51300.0,11.9802,11.9802,11.9628,11.9628,51300.0
2013-01-31 11:25:00,13.75,13.76,13.74,13.74,16700.0,11.9628,11.9715,11.9541,11.9541,16700.0
2013-01-31 11:30:00,13.74,13.77,13.72,13.77,100600.0,11.9541,11.9802,11.9367,11.9802,100600.0
2013-01-31 11:35:00,13.77,13.81,13.77,13.8,59600.0,11.9802,12.015,11.9802,12.0063,59600.0
2013-01-31 11:40:00,13.79,13.8,13.76,13.77,42600.0,11.9976,12.0063,11.9715,11.9802,42600.0
2013-01-31 11:45:00,13.76,13.83,13.76,13.81,123600.0,11.9715,12.0324,11.9715,12.015,123600.0
2013-01-31 11:50:00,13.8,13.82,13.79,13.8,52800.0,12.0063,12.0237,11.9976,12.0063,52800.0
2013-01-31 11:55:00,13.8,13.81,13.79,13.79,48700.0,12.0063,12.015,11.9976,11.9976,48700.0
2013-01-31 12:00:00,13.79,13.81,13.79,13.79,15000.0,11.9976,12.015,11.9976,11.9976,15000.0
2013-01-31 12:05:00,13.79,13.8,13.78,13.79,36200.0,11.9976,12.0063,11.9889,11.9976,36200.0
2013-01-31 12:10:00,13.79,13.81,13.79,13.81,18800.0,11.9976,12.015,11.9976,12.015,18800.0
2013-01-31 12:15:00,13.81,13.81,13.79,13.79,9500.0,12.015,12.015,11.9976,11.9976,9500.0
2013-01-31 12:20:00,13.79,13.81,13.79,13.81,74900.0,11.9976,12.015,11.9976,12.015,74900.0
2013-01-31 12:25:00,13.81,13.81,13.8,13.8,23100.0,12.015,12.015,12.0063,12.0063,23100.0
2013-01-31 12:30:00,13.8,13.81,13.79,13.79,28000.0,12.0063,12.015,11.9976,11.9976,28000.0
2013-01-31 12:35:00,13.79,13.81,13.79,13.79,36200.0,11.9976,12.015,11.9976,11.9976,36200.0
2013-01-31 12:40:00,13.79,13.79,13.77,13.77,22800.0,11.9976,11.9976,11.9802,11.9802,22800.0
2013-01-31 12:45:00,13.78,13.82,13.77,13.82,50300.0,11.9889,12.0237,11.9802,12.0237,50300.0
2013-01-31 12:50:00,13.82,13.82,13.8,13.81,11100.0,12.0237,12.0237,12.0063,12.015,11100.0
2013-01-31 12:55:00,13.8,13.82,13.78,13.82,48600.0,12.0063,12.0237,11.9889,12.0237,48600.0
2013-01-31 13:00:00,13.82,13.82,13.8,13.81,50000.0,12.0237,12.0237,12.0063,12.015,50000.0
2013-01-31 13:05:00,13.8,13.81,13.79,13.79,13100.0,12.0063,12.015,11.9976,11.9976,13100.0
2013-01-31 13:10:00,13.79,13.8,13.78,13.79,35400.0,11.9976,12.0063,11.9889,11.9976,35400.0
2013-01-31 13:15:00,13.79,13.79,13.78,13.79,7600.0,11.9976,11.9976,11.9889,11.9976,7600.0
2013-01-31 13:20:00,13.78,13.79,13.76,13.76,18300.0,11.9889,11.9976,11.9715,11.9715,18300.0
2013-01-31 13:25:00,13.76,13.77,13.75,13.75,16200.0,11.9715,11.9802,11.9628,11.9628,16200.0
2013-01-31 13:30:00,13.76,13.76,13.74,13.75,32400.0,11.9715,11.9715,11.9541,11.9628,32400.0
2013-01-31 13:35:00,13.75,13.77,13.74,13.77,20700.0,11.9628,11.9802,11.9541,11.9802,20700.0
2013-01-31 13:40:00,13.77,13.77,13.75,13.77,18200.0,11.9802,11.9802,11.9628,11.9802,18200.0
2013-01-31 13:45:00,13.77,13.77,13.74,13.75,57200.0,11.9802,11.9802,11.9541,11.9628,57200.0
2013-01-31 13:50:00,13.74,13.76,13.74,13.76,27200.0,11.9541,11.9715,11.9541,11.9715,27200.0
2013-01-31 13:55:00,13.76,13.76,13.75,13.75,8900.0,11.9715,11.9715,11.9628,11.9628,8900.0
2013-01-31 14:00:00,13.75,13.76,13.75,13.75,12300.0,11.9628,11.9715,11.9628,11.9628,12300.0
2013-01-31 14:05:00,13.75,13.76,13.75,13.75,22300.0,11.9628,11.9715,11.9628,11.9628,22300.0
2013-01-31 14:10:00,13.76,13.77,13.75,13.77,44400.0,11.9715,11.9802,11.9628,11.9802,44400.0
2013-01-31 14:15:00,13.77,13.8,13.77,13.79,40400.0,11.9802,12.0063,11.9802,11.9976,40400.0
2013-01-31 14:20:00,13.79,13.82,13.79,13.81,96500.0,11.9976,12.0237,11.9976,12.015,96500.0
2013-01-31 14:25:00,13.8,13.83,13.8,13.83,58900.0,12.0063,12.0324,12.0063,12.0324,58900.0
2013-01-31 14:30:00,13.83,13.83,13.81,13.82,65800.0,12.0324,12.0324,12.015,12.0237,65800.0
2013-01-31 14:35:00,13.81,13.85,13.81,13.82,94700.0,12.015,12.0499,12.015,12.0237,94700.0
2013-01-31 14:40:00,13.83,13.85,13.82,13.85,48300.0,12.0324,12.0499,12.0237,12.0499,48300.0
2013-01-31 14:45:00,13.85,13.85,13.82,13.83,90600.0,12.0499,12.0499,12.0237,12.0324,90600.0
2013-01-31 14:50:00,13.83,13.84,13.82,13.82,66700.0,12.0324,12.0411,12.0237,12.0237,66700.0
2013-01-31 14:55:00,13.82,13.83,13.82,13.82,19700.0,12.0237,12.0324,12.0237,12.0237,19700.0
2013-01-31 15:00:00,13.82,13.83,13.82,13.82,103800.0,12.0237,12.0324,12.0237,12.0237,103800.0
2013-01-31 15:05:00,13.82,13.83,13.82,13.82,34800.0,12.0237,12.0324,12.0237,12.0237,34800.0
2013-01-31 15:10:00,13.83,13.85,13.82,13.84,239000.0,12.0324,12.0499,12.0237,12.0411,239000.0
2013-01-31 15:15:00,13.84,13.88,13.84,13.88,89200.0,12.0411,12.076,12.0411,12.076,89200.0
2013-01-31 15:20:00,13.88,13.89,13.87,13.88,99200.0,12.076,12.0847,12.0673,12.076,99200.0
2013-01-31 15:25:00,13.88,13.9,13.87,13.9,117100.0,12.076,12.0934,12.0673,12.0934,117100.0
2013-01-31 15:30:00,13.9,13.92,13.89,13.92,112500.0,12.0934,12.1108,12.0847,12.1108,112500.0
2013-01-31 15:35:00,13.92,13.92,13.89,13.89,251300.0,12.1108,12.1108,12.0847,12.0847,251300.0
2013-01-31 15:40:00,13.9,13.91,13.87,13.88,172100.0,12.0934,12.1021,12.0673,12.076,172100.0
2013-01-31 15:45:00,13.88,13.89,13.86,13.86,189100.0,12.076,12.0847,12.0586,12.0586,189100.0
2013-01-31 15:50:00,13.86,13.87,13.86,13.87,146300.0,12.0586,12.0673,12.0586,12.0673,146300.0
2013-01-31 15:55:00,13.87,13.89,13.86,13.89,446100.0,12.0673,12.0847,12.0586,12.0847,446100.0
2013-02-01 09:30:00,13.97,14.04,13.93,13.99,268500.0,12.1543,12.2152,12.1195,12.1717,268500.0
2013-02-01 09:35:00,13.99,14.04,13.98,14.03,200500.0,12.1717,12.2152,12.163,12.2065,200500.0
2013-02-01 09:40:00,14.04,14.09,14.02,14.04,196500.0,12.2152,12.2587,12.1978,12.2152,196500.0
2013-02-01 09:45:00,14.05,14.08,14.02,14.02,284000.0,12.2239,12.25,12.1978,12.1978,284000.0
2013-02-01 09:50:00,14.03,14.03,13.97,13.99,50700.0,12.2065,12.2065,12.1543,12.1717,50700.0
2013-02-01 09:55:00,13.99,14.01,13.93,13.96,84200.0,12.1717,12.1891,12.1195,12.1456,84200.0
2013-02-01 10:00:00,13.96,14.04,13.96,14.04,177300.0,12.1456,12.2152,12.1456,12.2152,177300.0
2013-02-01 10:05:00,14.04,14.06,14.02,14.03,349600.0,12.2152,12.2326,12.1978,12.2065,349600.0
2013-02-01 10:10:00,14.03,14.08,14.03,14.08,173400.0,12.2065,12.25,12.2065,12.25,173400.0
2013-02-01 10:15:00,14.08,14.08,14.01,14.05,126700.0,12.25,12.25,12.1891,12.2239,126700.0
2013-02-01 10:20:00,14.04,14.07,14.02,14.02,106800.0,12.2152,12.2413,12.1978,12.1978,106800.0
2013-02-01 10:25:00,14.03,14.05,14.0,14.03,202800.0,12.2065,12.2239,12.1804,12.2065,202800.0
2013-02-01 10:30:00,14.03,14.04,13.97,13.99,119600.0,12.2065,12.2152,12.1543,12.1717,119600.0
2013-02-01 10:35:00,13.99,14.01,13.97,13.97,113700.0,12.1717,12.1891,12.1543,12.1543,113700.0
2013-02-01 10:40:00,13.97,13.98,13.88,13.89,149500.0,12.1543,12.163,12.076,12.0847,149500.0
2013-02-01 10:45:00,13.89,13.95,13.87,13.95,326000.0,12.0847,12.1369,12.0673,12.1369,326000.0
2013-02-01 10:50:00,13.94,14.0,13.94,13.95,202000.0,12.1282,12.1804,12.1282,12.1369,202000.0
2013-02-01 10:55:00,13.94,13.95,13.93,13.93,36200.0,12.1282,12.1369,12.1195,12.1195,36200.0
2013-02-01 11:00:00,13.93,13.94,13.92,13.92,58100.0,12.1195,12.1282,12.1108,12.1108,58100.0
2013-02-01 11:05:00,13.93,13.93,13.89,13.91,97900.0,12.1195,12.1195,12.0847,12.1021,97900.0
2013-02-01 11:10:00,13.91,13.91,13.87,13.89,53100.0,12.1021,12.1021,12.0673,12.0847,53100.0
2013-02-01 11:15:00,13.88,13.9,13.88,13.9,49800.0,12.076,12.0934,12.076,12.0934,49800.0
2013-02-01 11:20:00,13.9,13.9,13.87,13.88,57600.0,12.0934,12.0934,12.0673,12.076,57600.0
2013-02-01 11:25:00,13.88,13.89,13.85,13.86,67500.0,12.076,12.0847,12.0499,12.0586,67500.0
2013-02-01 11:30:00,13.86,13.86,13.83,13.85,88900.0,12.0586,12.0586,12.0324,12.0499,88900.0
2013-02-01 11:35:00,13.86,13.91,13.85,13.89,95000.0,12.0586,12.1021,12.0499,12.0847,95000.0
2013-02-01 11:40:00,13.9,13.98,13.89,13.97,207100.0,12.0934,12.163,12.0847,12.1543,207100.0
2013-02-01 11:45:00,13.97,13.98,13.97,13.98,49700.0,12.1543,12.163,12.1543,12.163,49700.0
2013-02-01 11:50:00,13.98,13.98,13.93,13.93,68800.0,12.163,12.163,12.1195,12.1195,68800.0
2013-02-01 11:55:00,13.94,13.94,13.91,13.91,170400.0,12.1282,12.1282,12.1021,12.1021,170400.0
2013-02-01 12:00:00,13.92,13.92,13.91,13.92,9300.0,12.1108,12.1108,12.1021,12.1108,9300.0
2013-02-01 12:05:00,13.91,13.93,13.91,13.93,69700.0,12.1021,12.1195,12.1021,12.1195,69700.0
2013-02-01 12:10:00,13.93,13.94,13.91,13.91,94000.0,12.1195,12.1282,12.1021,12.1021,94000.0
2013-02-01 12:15:00,13.92,13.92,13.91,13.91,24100.0,12.1108,12.1108,12.1021,12.1021,24100.0
2013-02-01 12:20:00,13.91,13.92,13.88,13.89,149300.0,12.1021,12.1108,12.076,12.0847,149300.0
2013-02-01 12:25:00,13.9,13.9,13.89,13.9,23700.0,12.0934,12.0934,12.0847,12.0934,23700.0
2013-02-01 12:30:00,13.9,13.9,13.89,13.89,13700.0,12.0934,12.0934,12.0847,12.0847,13700.0
2013-02-01 12:35:00,13.89,13.9,13.87,13.88,77100.0,12.0847,12.0934,12.0673,12.076,77100.0
2013-02-01 12:40:00,13.88,13.88,13.87,13.87,52600.0,12.076,12.076,12.0673,12.0673,52600.0
2013-02-01 12:45:00,13.88,13.88,13.87,13.87,9700.0,12.076,12.076,12.0673,12.0673,9700.0
2013-02-01 12:50:00,13.88,13.9,13.86,13.87,139600.0,12.076,12.0934,12.0586,12.0673,139600.0
2013-02-01 12:55:00,13.87,13.87,13.82,13.84,56100.0,12.0673,12.0673,12.0237,12.0411,56100.0
2013-02-01 13:00:00,13.84,13.85,13.83,13.85,28500.0,12.0411,12.0499,12.0324,12.0499,28500.0
2013-02-01 13:05:00,13.85,13.86,13.83,13.86,60500.0,12.0499,12.0586,12.0324,12.0586,60500.0
2013-02-01 13:10:00,13.86,13.87,13.84,13.84,60500.0,12.0586,12.0673,12.0411,12.0411,60500.0
2013-02-01 13:15:00,13.84,13.87,13.84,13.86,46700.0,12.0411,12.0673,12.0411,12.0586,46700.0
2013-02-01 13:20:00,13.86,13.86,13.83,13.84,79500.0,12.0586,12.0586,12.0324,12.0411,79500.0
2013-02-01 13:25:00,13.85,13.85,13.84,13.84,41200.0,12.0499,12.0499,12.0411,12.0411,41200.0
2013-02-01 13:30:00,13.84,13.85,13.82,13.82,62100.0,12.0411,12.0499,12.0237,12.0237,62100.0
2013-02-01 13:35:00,13.82,13.85,13.82,13.83,64900.0,12.0237,12.0499,12.0237,12.0324,64900.0
2013-02-01 13:40:00,13.82,13.83,13.8,13.8,77000.0,12.0237,12.0324,12.0063,12.0063,77000.0
2013-02-01 13:45:00,13.8,13.81,13.76,13.77,153600.0,12.0063,12.015,11.9715,11.9802,153600.0
2013-02-01 13:50:00,13.77,13.79,13.76,13.77,67500.0,11.9802,11.9976,11.9715,11.9802,67500.0
2013-02-01 13:55:00,13.78,13.82,13.77,13.82,59500.0,11.9889,12.0237,11.9802,12.0237,59500.0
2013-02-01 14:00:00,13.81,13.82,13.8,13.8,50500.0,12.015,12.0237,12.0063,12.0063,50500.0
2013-02-01 14:05:00,13.81,13.81,13.79,13.79,78000.0,12.015,12.015,11.9976,11.9976,78000.0
2013-02-01 14:10:00,13.79,13.79,13.76,13.76,73900.0,11.9976,11.9976,11.9715,11.9715,73900.0
2013-02-01 14:15:00,13.76,13.77,13.74,13.74,198500.0,11.9715,11.9802,11.9541,11.9541,198500.0
2013-02-01 14:20:00,13.74,13.77,13.74,13.77,120900.0,11.9541,11.9802,11.9541,11.9802,120900.0
2013-02-01 14:25:00,13.77,13.79,13.76,13.79,187800.0,11.9802,11.9976,11.9715,11.9976,187800.0
2013-02-01 14:30:00,13.79,13.84,13.78,13.84,569400.0,11.9976,12.0411,11.9889,12.0411,569400.0
2013-02-01 14:35:00,13.84,13.86,13.83,13.84,200400.0,12.0411,12.0586,12.0324,12.0411,200400.0
2013-02-01 14:40:00,13.84,13.86,13.83,13.85,199300.0,12.0411,12.0586,12.0324,12.0499,199300.0
2013-02-01 14:45:00,13.85,13.88,13.84,13.84,392100.0,12.0499,12.076,12.0411,12.0411,392100.0
2013-02-01 14:50:00,13.83,13.84,13.79,13.81,195700.0,12.0324,12.0411,11.9976,12.015,195700.0
2013-02-01 14:55:00,13.81,13.81,13.78,13.79,33800.0,12.015,12.015,11.9889,11.9976,33800.0
2013-02-01 15:00:00,13.78,13.79,13.78,13.78,42400.0,11.9889,11.9976,11.9889,11.9889,42400.0
2013-02-01 15:05:00,13.78,13.79,13.78,13.78,33400.0,11.9889,11.9976,11.9889,11.9889,33400.0
2013-02-01 15:10:00,13.78,13.79,13.76,13.78,111700.0,11.9889,11.9976,11.9715,11.9889,111700.0
2013-02-01 15:15:00,13.79,13.79,13.77,13.77,31000.0,11.9976,11.9976,11.9802,11.9802,31000.0
2013-02-01 15:20:00,13.77,13.78,13.75,13.76,173000.0,11.9802,11.9889,11.9628,11.9715,173000.0
2013-02-01 15:25:00,13.76,13.78,13.74,13.78,102400.0,11.9715,11.9889,11.9541,11.9889,102400.0
2013-02-01 15:30:00,13.78,13.78,13.75,13.75,84400.0,11.9889,11.9889,11.9628,11.9628,84400.0
2013-02-01 15:35:00,13.75,13.78,13.74,13.77,133600.0,11.9628,11.9889,11.9541,11.9802,133600.0
2013-02-01 15:40:00,13.77,13.86,13.77,13.84,245400.0,11.9802,12.0586,11.9802,12.0411,245400.0
2013-02-01 15:45:00,13.84,13.84,13.81,13.81,140000.0,12.0411,12.0411,12.015,12.015,140000.0
2013-02-01 15:50:00,13.82,13.82,13.81,13.81,118500.0,12.0237,12.0237,12.015,12.015,118500.0
2013-02-01 15:55:00,13.82,13.82,13.78,13.81,335400.0,12.0237,12.0237,11.9889,12.015,335400.0
2013-02-04 09:30:00,13.5,13.81,13.44,13.81,498400.0,11.7453,12.015,11.6931,12.015,498400.0
2013-02-04 09:35:00,13.8,13.94,13.8,13.85,178500.0,12.0063,12.1282,12.0063,12.0499,178500.0
2013-02-04 09:40:00,13.85,13.92,13.85,13.89,184000.0,12.0499,12.1108,12.0499,12.0847,184000.0
2013-02-04 09:45:00,13.9,13.95,13.87,13.95,280100.0,12.0934,12.1369,12.0673,12.1369,280100.0
2013-02-04 09:50:00,13.95,13.95,13.91,13.92,71700.0,12.1369,12.1369,12.1021,12.1108,71700.0
2013-02-04 09:55:00,13.92,13.93,13.9,13.91,144400.0,12.1108,12.1195,12.0934,12.1021,144400.0
2013-02-04 10:00:00,13.91,13.94,13.89,13.9,184500.0,12.1021,12.1282,12.0847,12.0934,184500.0
2013-02-04 10:05:00,13.9,13.94,13.9,13.94,67700.0,12.0934,12.1282,12.0934,12.1282,67700.0
2013-02-04 10:10:00,13.94,13.95,13.9,13.91,86800.0,12.1282,12.1369,12.0934,12.1021,86800.0
2013-02-04 10:15:00,13.91,13.94,13.9,13.92,42100.0,12.1021,12.1282,12.0934,12.1108,42100.0
2013-02-04 10:20:00,13.92,13.94,13.91,13.92,48000.0,12.1108,12.1282,12.1021,12.1108,48000.0
2013-02-04 10:25:00,13.92,13.92,13.9,13.91,47500.0,12.1108,12.1108,12.0934,12.1021,47500.0
2013-02-04 10:30:00,13.91,13.91,13.84,13.84,194300.0,12.1021,12.1021,12.0411,12.0411,194300.0
2013-02-04 10:35:00,13.84,13.85,13.78,13.78,196600.0,12.0411,12.0499,11.9889,11.9889,196600.0
2013-02-04 10:40:00,13.78,13.85,13.76,13.85,113700.0,11.9889,12.0499,11.9715,12.0499,113700.0
2013-02-04 10:45:00,13.86,13.86,13.82,13.84,89700.0,12.0586,12.0586,12.0237,12.0411,89700.0
2013-02-04 10:50:00,13.85,13.88,13.83,13.86,182500.0,12.0499,12.076,12.0324,12.0586,182500.0
2013-02-04 10:55:00,13.89,13.92,13.88,13.88,83000.0,12.0847,12.1108,12.076,12.076,83000.0
2013-02-04 11:00:00,13.87,13.9,13.86,13.9,43700.0,12.0673,12.0934,12.0586,12.0934,43700.0
2013-02-04 11:05:00,13.9,13.9,13.88,13.9,43700.0,12.0934,12.0934,12.076,12.0934,43700.0
2013-02-04 11:10:00,13.9,13.94,13.88,13.94,379700.0,12.0934,12.1282,12.076,12.1282,379700.0
2013-02-04 11:15:00,13.94,13.94,13.85,13.85,101500.0,12.1282,12.1282,12.0499,12.0499,101500.0
2013-02-04 11:20:00,13.86,13.87,13.82,13.84,72100.0,12.0586,12.0673,12.0237,12.0411,72100.0
2013-02-04 11:25:00,13.84,13.84,13.81,13.83,48000.0,12.0411,12.0411,12.015,12.0324,48000.0
2013-02-04 11:30:00,13.82,13.85,13.81,13.82,118800.0,12.0237,12.0499,12.015,12.0237,118800.0
2013-02-04 11:35:00,13.82,13.82,13.76,13.77,62600.0,12.0237,12.0237,11.9715,11.9802,62600.0
2013-02-04 11:40:00,13.77,13.78,13.74,13.75,73500.0,11.9802,11.9889,11.9541,11.9628,73500.0
2013-02-04 11:45:00,13.75,13.75,13.71,13.72,79100.0,11.9628,11.9628,11.928,11.9367,79100.0
2013-02-04 11:50:00,13.71,13.74,13.7,13.73,94300.0,11.928,11.9541,11.9193,11.9454,94300.0
2013-02-04 11:55:00,13.73,13.73,13.7,13.71,55400.0,11.9454,11.9454,11.9193,11.928,55400.0
2013-02-04 12:00:00,13.71,13.73,13.7,13.71,60100.0,11.928,11.9454,11.9193,11.928,60100.0
2013-02-04 12:05:00,13.71,13.72,13.65,13.66,146600.0,11.928,11.9367,11.8758,11.8845,146600.0
2013-02-04 12:10:00,13.66,13.69,13.66,13.69,52900.0,11.8845,11.9106,11.8845,11.9106,52900.0
2013-02-04 12:15:00,13.68,13.69,13.64,13.67,338500.0,11.9019,11.9106,11.8671,11.8932,338500.0
2013-02-04 12:20:00,13.68,13.72,13.68,13.72,51000.0,11.9019,11.9367,11.9019,11.9367,51000.0
2013-02-04 12:25:00,13.72,13.73,13.71,13.73,33500.0,11.9367,11.9454,11.928,11.9454,33500.0
2013-02-04 12:30:00,13.73,13.74,13.71,13.73,55300.0,11.9454,11.9541,11.928,11.9454,55300.0
2013-02-04 12:35:00,13.72,13.74,13.71,13.73,110600.0,11.9367,11.9541,11.928,11.9454,110600.0
2013-02-04 12:40:00,13.74,13.77,13.73,13.75,90100.0,11.9541,11.9802,11.9454,11.9628,90100.0
2013-02-04 12:45:00,13.75,13.76,13.74,13.76,36900.0,11.9628,11.9715,11.9541,11.9715,36900.0
2013-02-04 12:50:00,13.76,13.77,13.72,13.73,42000.0,11.9715,11.9802,11.9367,11.9454,42000.0
2013-02-04 12:55:00,13.73,13.75,13.72,13.74,27000.0,11.9454,11.9628,11.9367,11.9541,27000.0
2013-02-04 13:00:00,13.74,13.76,13.73,13.76,60100.0,11.9541,11.9715,11.9454,11.9715,60100.0
2013-02-04 13:05:00,13.76,13.79,13.75,13.78,77900.0,11.9715,11.9976,11.9628,11.9889,77900.0
2013-02-04 13:10:00,13.78,13.79,13.77,13.78,34300.0,11.9889,11.9976,11.9802,11.9889,34300.0
2013-02-04 13:15:00,13.78,13.8,13.78,13.79,36700.0,11.9889,12.0063,11.9889,11.9976,36700.0
2013-02-04 13:20:00,13.79,13.81,13.79,13.8,65500.0,11.9976,12.015,11.9976,12.0063,65500.0
2013-02-04 13:25:00,13.8,13.82,13.78,13.81,60000.0,12.0063,12.0237,11.9889,12.015,60000.0
2013-02-04 13:30:00,13.8,13.82,13.8,13.81,66900.0,12.0063,12.0237,12.0063,12.015,66900.0
2013-02-04 13:35:00,13.8,13.81,13.79,13.79,46700.0,12.0063,12.015,11.9976,11.9976,46700.0
2013-02-04 13:40:00,13.79,13.82,13.79,13.81,66200.0,11.9976,12.0237,11.9976,12.015,66200.0
2013-02-04 13:45:00,13.82,13.82,13.79,13.81,83100.0,12.0237,12.0237,11.9976,12.015,83100.0
2013-02-04 13:50:00,13.81,13.82,13.79,13.82,55200.0,12.015,12.0237,11.9976,12.0237,55200.0
2013-02-04 13:55:00,13.82,13.84,13.81,13.84,60900.0,12.0237,12.0411,12.015,12.0411,60900.0
2013-02-04 14:00:00,13.84,13.84,13.81,13.82,115000.0,12.0411,12.0411,12.015,12.0237,115000.0
2013-02-04 14:05:00,13.83,13.84,13.81,13.84,85200.0,12.0324,12.0411,12.015,12.0411,85200.0
2013-02-04 14:10:00,13.83,13.84,13.82,13.83,58600.0,12.0324,12.0411,12.0237,12.0324,58600.0
2013-02-04 14:15:00,13.83,13.84,13.82,13.84,37600.0,12.0324,12.0411,12.0237,12.0411,37600.0
2013-02-04 14:20:00,13.83,13.85,13.82,13.83,99200.0,12.0324,12.0499,12.0237,12.0324,99200.0
2013-02-04 14:25:00,13.84,13.85,13.82,13.85,113000.0,12.0411,12.0499,12.0237,12.0499,113000.0
2013-02-04 14:30:00,13.85,13.86,13.82,13.86,113400.0,12.0499,12.0586,12.0237,12.0586,113400.0
2013-02-04 14:35:00,13.86,13.86,13.84,13.85,38200.0,12.0586,12.0586,12.0411,12.0499,38200.0
2013-02-04 14:40:00,13.85,13.87,13.83,13.87,134100.0,12.0499,12.0673,12.0324,12.0673,134100.0
2013-02-04 14:45:00,13.86,13.88,13.84,13.85,188700.0,12.0586,12.076,12.0411,12.0499,188700.0
2013-02-04 14:50:00,13.85,13.86,13.83,13.83,94500.0,12.0499,12.0586,12.0324,12.0324,94500.0
2013-02-04 14:55:00,13.83,13.87,13.83,13.86,85400.0,12.0324,12.0673,12.0324,12.0586,85400.0
2013-02-04 15:00:00,13.86,13.88,13.84,13.85,164100.0,12.0586,12.076,12.0411,12.0499,164100.0
2013-02-04 15:05:00,13.86,13.87,13.84,13.84,161400.0,12.0586,12.0673,12.0411,12.0411,161400.0
2013-02-04 15:10:00,13.83,13.85,13.82,13.85,219200.0,12.0324,12.0499,12.0237,12.0499,219200.0
2013-02-04 15:15:00,13.85,13.86,13.84,13.85,117000.0,12.0499,12.0586,12.0411,12.0499,117000.0
2013-02-04 15:20:00,13.85,13.85,13.84,13.85,43300.0,12.0499,12.0499,12.0411,12.0499,43300.0
2013-02-04 15:25:00,13.85,13.86,13.84,13.84,124800.0,12.0499,12.0586,12.0411,12.0411,124800.0
2013-02-04 15:30:00,13.84,13.85,13.83,13.84,103300.0,12.0411,12.0499,12.0324,12.0411,103300.0
2013-02-04 15:35:00,13.84,13.86,13.84,13.84,135400.0,12.0411,12.0586,12.0411,12.0411,135400.0
2013-02-04 15:40:00,13.85,13.86,13.84,13.86,228500.0,12.0499,12.0586,12.0411,12.0586,228500.0
2013-02-04 15:45:00,13.85,13.86,13.83,13.85,271500.0,12.0499,12.0586,12.0324,12.0499,271500.0
2013-02-04 15:50:00,13.85,13.85,13.8,13.85,519600.0,12.0499,12.0499,12.0063,12.0499,519600.0
2013-02-04 15:55:00,13.84,13.86,13.83,13.86,677500.0,12.0411,12.0586,12.0324,12.0586,677500.0
2013-02-05 09:30:00,13.83,13.94,13.83,13.91,197000.0,12.0324,12.1282,12.0324,12.1021,197000.0
2013-02-05 09:35:00,13.92,13.99,13.91,13.95,270800.0,12.1108,12.1717,12.1021,12.1369,270800.0
2013-02-05 09:40:00,13.95,13.96,13.87,13.92,226200.0,12.1369,12.1456,12.0673,12.1108,226200.0
2013-02-05 09:45:00,13.91,13.94,13.9,13.93,68200.0,12.1021,12.1282,12.0934,12.1195,68200.0
2013-02-05 09:50:00,13.93,13.94,13.89,13.9,211900.0,12.1195,12.1282,12.0847,12.0934,211900.0
2013-02-05 09:55:00,13.91,13.97,13.9,13.95,363700.0,12.1021,12.1543,12.0934,12.1369,363700.0
2013-02-05 10:00:00,13.96,13.96,13.94,13.96,191300.0,12.1456,12.1456,12.1282,12.1456,191300.0
2013-02-05 10:05:00,13.96,13.99,13.95,13.97,131000.0,12.1456,12.1717,12.1369,12.1543,131000.0
2013-02-05 10:10:00,13.98,13.99,13.96,13.99,293000.0,12.163,12.1717,12.1456,12.1717,293000.0
2013-02-05 10:15:00,13.98,14.0,13.98,13.99,341100.0,12.163,12.1804,12.163,12.1717,341100.0
2013-02-05 10:20:00,13.99,14.03,13.99,13.99,391100.0,12.1717,12.2065,12.1717,12.1717,391100.0
2013-02-05 10:25:00,13.99,14.03,13.99,14.03,167900.0,12.1717,12.2065,12.1717,12.2065,167900.0
2013-02-05 10:30:00,14.03,14.05,14.0,14.04,171700.0,12.2065,12.2239,12.1804,12.2152,171700.0
2013-02-05 10:35:00,14.04,14.1,14.03,14.07,598900.0,12.2152,12.2674,12.2065,12.2413,598900.0
2013-02-05 10:40:00,14.07,14.07,14.01,14.01,653100.0,12.2413,12.2413,12.1891,12.1891,653100.0
2013-02-05 10:45:00,14.02,14.02,14.0,14.01,330900.0,12.1978,12.1978,12.1804,12.1891,330900.0
2013-02-05 10:50:00,14.01,14.03,14.0,14.0,461300.0,12.1891,12.2065,12.1804,12.1804,461300.0
2013-02-05 10:55:00,14.0,14.01,13.96,13.99,819000.0,12.1804,12.1891,12.1456,12.1717,819000.0
2013-02-05 11:00:00,13.99,14.0,13.98,13.99,1610900.0,12.1717,12.1804,12.163,12.1717,1610900.0
2013-02-05 11:05:00,13.99,14.0,13.96,13.99,379500.0,12.1717,12.1804,12.1456,12.1717,379500.0
2013-02-05 11:10:00,13.99,13.99,13.97,13.99,312700.0,12.1717,12.1717,12.1543,12.1717,312700.0
2013-02-05 11:15:00,13.99,14.0,13.97,13.97,159900.0,12.1717,12.1804,12.1543,12.1543,159900.0
2013-02-05 11:20:00,13.98,13.99,13.97,13.99,147100.0,12.163,12.1717,12.1543,12.1717,147100.0
2013-02-05 11:25:00,13.99,14.0,13.97,13.98,182000.0,12.1717,12.1804,12.1543,12.163,182000.0
2013-02-05 11:30:00,13.98,13.99,13.95,13.96,210600.0,12.163,12.1717,12.1369,12.1456,210600.0
2013-02-05 11:35:00,13.97,14.0,13.96,13.99,208500.0,12.1543,12.1804,12.1456,12.1717,208500.0
2013-02-05 11:40:00,13.99,13.99,13.97,13.97,105200.0,12.1717,12.1717,12.1543,12.1543,105200.0
2013-02-05 11:45:00,13.97,13.99,13.97,13.98,632300.0,12.1543,12.1717,12.1543,12.163,632300.0
2013-02-05 11:50:00,13.98,13.98,13.96,13.97,98100.0,12.163,12.163,12.1456,12.1543,98100.0
2013-02-05 11:55:00,13.96,13.97,13.89,13.89,397100.0,12.1456,12.1543,12.0847,12.0847,397100.0
2013-02-05 12:00:00,13.89,13.93,13.87,13.93,351000.0,12.0847,12.1195,12.0673,12.1195,351000.0
2013-02-05 12:05:00,13.93,13.95,13.9,13.93,554700.0,12.1195,12.1369,12.0934,12.1195,554700.0
2013-02-05 12:10:00,13.93,13.93,13.9,13.92,61000.0,12.1195,12.1195,12.0934,12.1108,61000.0
2013-02-05 12:15:00,13.92,13.92,13.89,13.92,144100.0,12.1108,12.1108,12.0847,12.1108,144100.0
2013-02-05 12:20:00,13.92,13.92,13.91,13.92,35800.0,12.1108,12.1108,12.1021,12.1108,35800.0
2013-02-05 12:25:00,13.92,13.93,13.9,13.91,139300.0,12.1108,12.1195,12.0934,12.1021,139300.0
2013-02-05 12:30:00,13.91,13.91,13.9,13.91,14900.0,12.1021,12.1021,12.0934,12.1021,14900.0
2013-02-05 12:35:00,13.91,13.91,13.87,13.87,143200.0,12.1021,12.1021,12.0673,12.0673,143200.0
2013-02-05 12:40:00,13.87,13.89,13.87,13.88,46000.0,12.0673,12.0847,12.0673,12.076,46000.0
2013-02-05 12:45:00,13.88,13.92,13.88,13.92,54700.0,12.076,12.1108,12.076,12.1108,54700.0
2013-02-05 12:50:00,13.91,13.92,13.9,13.9,86200.0,12.1021,12.1108,12.0934,12.0934,86200.0
2013-02-05 12:55:00,13.9,13.91,13.89,13.89,164300.0,12.0934,12.1021,12.0847,12.0847,164300.0
2013-02-05 13:00:00,13.9,13.9,13.88,13.9,71400.0,12.0934,12.0934,12.076,12.0934,71400.0
2013-02-05 13:05:00,13.9,13.9,13.87,13.87,51600.0,12.0934,12.0934,12.0673,12.0673,51600.0
2013-02-05 13:10:00,13.88,13.88,13.87,13.88,59100.0,12.076,12.076,12.0673,12.076,59100.0
2013-02-05 13:15:00,13.88,13.91,13.86,13.86,147400.0,12.076,12.1021,12.0586,12.0586,147400.0
2013-02-05 13:20:00,13.87,13.87,13.84,13.85,320000.0,12.0673,12.0673,12.0411,12.0499,320000.0
2013-02-05 13:25:00,13.85,13.86,13.8,13.82,285200.0,12.0499,12.0586,12.0063,12.0237,285200.0
2013-02-05 13:30:00,13.82,13.84,13.81,13.82,113100.0,12.0237,12.0411,12.015,12.0237,113100.0
2013-02-05 13:35:00,13.81,13.83,13.8,13.83,105300.0,12.015,12.0324,12.0063,12.0324,105300.0
2013-02-05 13:40:00,13.82,13.84,13.81,13.82,77100.0,12.0237,12.0411,12.015,12.0237,77100.0
2013-02-05 13:45:00,13.83,13.85,13.83,13.85,143400.0,12.0324,12.0499,12.0324,12.0499,143400.0
2013-02-05 13:50:00,13.85,13.85,13.83,13.84,98500.0,12.0499,12.0499,12.0324,12.0411,98500.0
2013-02-05 13:55:00,13.84,13.85,13.82,13.83,69800.0,12.0411,12.0499,12.0237,12.0324,69800.0
2013-02-05 14:00:00,13.82,13.86,13.81,13.86,242900.0,12.0237,12.0586,12.015,12.0586,242900.0
2013-02-05 14:05:00,13.86,13.86,13.85,13.86,61800.0,12.0586,12.0586,12.0499,12.0586,61800.0
2013-02-05 14:10:00,13.86,13.87,13.83,13.87,62500.0,12.0586,12.0673,12.0324,12.0673,62500.0
2013-02-05 14:15:00,13.86,13.88,13.86,13.87,63000.0,12.0586,12.076,12.0586,12.0673,63000.0
2013-02-05 14:20:00,13.87,13.87,13.86,13.87,7000.0,12.0673,12.0673,12.0586,12.0673,7000.0
2013-02-05 14:25:00,13.86,13.87,13.86,13.87,19800.0,12.0586,12.0673,12.0586,12.0673,19800.0
2013-02-05 14:30:00,13.87,13.88,13.86,13.88,35500.0,12.0673,12.076,12.0586,12.076,35500.0
2013-02-05 14:35:00,13.88,13.89,13.86,13.89,102900.0,12.076,12.0847,12.0586,12.0847,102900.0
2013-02-05 14:40:00,13.89,13.89,13.87,13.87,228900.0,12.0847,12.0847,12.0673,12.0673,228900.0
2013-02-05 14:45:00,13.88,13.88,13.87,13.88,57800.0,12.076,12.076,12.0673,12.076,57800.0
2013-02-05 14:50:00,13.88,13.88,13.87,13.88,92300.0,12.076,12.076,12.0673,12.076,92300.0
2013-02-05 14:55:00,13.88,13.88,13.87,13.88,149500.0,12.076,12.076,12.0673,12.076,149500.0
2013-02-05 15:00:00,13.88,13.88,13.86,13.87,373200.0,12.076,12.076,12.0586,12.0673,373200.0
2013-02-05 15:05:00,13.87,13.88,13.86,13.88,133500.0,12.0673,12.076,12.0586,12.076,133500.0
2013-02-05 15:10:00,13.88,13.89,13.87,13.88,180700.0,12.076,12.0847,12.0673,12.076,180700.0
2013-02-05 15:15:00,13.89,13.91,13.88,13.89,127800.0,12.0847,12.1021,12.076,12.0847,127800.0
2013-02-05 15:20:00,13.9,13.92,13.89,13.91,234500.0,12.0934,12.1108,12.0847,12.1021,234500.0
2013-02-05 15:25:00,13.9,13.92,13.88,13.89,319900.0,12.0934,12.1108,12.076,12.0847,319900.0
2013-02-05 15:30:00,13.88,13.91,13.88,13.9,284500.0,12.076,12.1021,12.076,12.0934,284500.0
2013-02-05 15:35:00,13.9,13.9,13.88,13.88,515400.0,12.0934,12.0934,12.076,12.076,515400.0
2013-02-05 15:40:00,13.88,13.9,13.88,13.89,276800.0,12.076,12.0934,12.076,12.0847,276800.0
2013-02-05 15:45:00,13.9,13.9,13.88,13.9,175800.0,12.0934,12.0934,12.076,12.0934,175800.0
2013-02-05 15:50:00,13.9,13.9,13.89,13.9,270400.0,12.0934,12.0934,12.0847,12.0934,270400.0
2013-02-05 15:55:00,13.9,13.93,13.9,13.93,681800.0,12.0934,12.1195,12.0934,12.1195,681800.0
2013-02-06 09:30:00,13.91,14.05,13.91,14.03,358700.0,12.1021,12.2239,12.1021,12.2065,358700.0
2013-02-06 09:35:00,14.03,14.05,14.01,14.03,280300.0,12.2065,12.2239,12.1891,12.2065,280300.0
2013-02-06 09:40:00,14.03,14.1,14.02,14.06,192200.0,12.2065,12.2674,12.1978,12.2326,192200.0
2013-02-06 09:45:00,14.06,14.07,14.03,14.04,282600.0,12.2326,12.2413,12.2065,12.2152,282600.0
2013-02-06 09:50:00,14.04,14.09,14.04,14.05,330400.0,12.2152,12.2587,12.2152,12.2239,330400.0
2013-02-06 09:55:00,14.04,14.1,14.04,14.07,283400.0,12.2152,12.2674,12.2152,12.2413,283400.0
2013-02-06 10:00:00,14.07,14.11,14.04,14.05,283200.0,12.2413,12.2761,12.2152,12.2239,283200.0
2013-02-06 10:05:00,14.06,14.08,14.03,14.06,293900.0,12.2326,12.25,12.2065,12.2326,293900.0
2013-02-06 10:10:00,14.06,14.11,14.06,14.11,186600.0,12.2326,12.2761,12.2326,12.2761,186600.0
2013-02-06 10:15:00,14.1,14.18,14.1,14.16,441500.0,12.2674,12.337,12.2674,12.3196,441500.0
2013-02-06 10:20:00,14.17,14.19,14.15,14.16,186600.0,12.3283,12.3457,12.3109,12.3196,186600.0
2013-02-06 10:25:00,14.16,14.2,14.16,14.17,206800.0,12.3196,12.3544,12.3196,12.3283,206800.0
2013-02-06 10:30:00,14.16,14.24,14.16,14.18,632200.0,12.3196,12.3892,12.3196,12.337,632200.0
2013-02-06 10:35:00,14.18,14.23,14.18,14.21,422100.0,12.337,12.3805,12.337,12.3631,422100.0
2013-02-06 10:40:00,14.21,14.24,14.21,14.24,120700.0,12.3631,12.3892,12.3631,12.3892,120700.0
2013-02-06 10:45:00,14.23,14.25,14.21,14.24,207700.0,12.3805,12.3979,12.3631,12.3892,207700.0
2013-02-06 10:50:00,14.24,14.25,14.23,14.24,409000.0,12.3892,12.3979,12.3805,12.3892,409000.0
2013-02-06 10:55:00,14.24,14.25,14.22,14.25,220300.0,12.3892,12.3979,12.3718,12.3979,220300.0
2013-02-06 11:00:00,14.24,14.25,14.24,14.25,74200.0,12.3892,12.3979,12.3892,12.3979,74200.0
2013-02-06 11:05:00,14.24,14.28,14.24,14.28,407900.0,12.3892,12.424,12.3892,12.424,407900.0
2013-02-06 11:10:00,14.28,14.31,14.27,14.28,526100.0,12.424,12.4501,12.4153,12.424,526100.0
2013-02-06 11:15:00,14.28,14.28,14.25,14.25,109700.0,12.424,12.424,12.3979,12.3979,109700.0
2013-02-06 11:20:00,14.26,14.26,14.21,14.22,242600.0,12.4066,12.4066,12.3631,12.3718,242600.0
2013-02-06 11:25:00,14.22,14.22,14.2,14.2,218100.0,12.3718,12.3718,12.3544,12.3544,218100.0
2013-02-06 11:30:00,14.2,14.21,14.17,14.17,214700.0,12.3544,12.3631,12.3283,12.3283,214700.0
2013-02-06 11:35:00,14.17,14.19,14.17,14.18,129000.0,12.3283,12.3457,12.3283,12.337,129000.0
2013-02-06 11:40:00,14.18,14.18,14.17,14.18,31100.0,12.337,12.337,12.3283,12.337,31100.0
2013-02-06 11:45:00,14.17,14.19,14.17,14.17,133800.0,12.3283,12.3457,12.3283,12.3283,133800.0
2013-02-06 11:50:00,14.17,14.18,14.17,14.18,9200.0,12.3283,12.337,12.3283,12.337,9200.0
2013-02-06 11:55:00,14.18,14.21,14.17,14.21,209800.0,12.337,12.3631,12.3283,12.3631,209800.0
2013-02-06 12:00:00,14.21,14.21,14.2,14.2,129200.0,12.3631,12.3631,12.3544,12.3544,129200.0
2013-02-06 12:05:00,14.21,14.25,14.2,14.25,344500.0,12.3631,12.3979,12.3544,12.3979,344500.0
2013-02-06 12:10:00,14.25,14.3,14.24,14.3,209300.0,12.3979,12.4414,12.3892,12.4414,209300.0
2013-02-06 12:15:00,14.3,14.31,14.29,14.31,164600.0,12.4414,12.4501,12.4327,12.4501,164600.0
2013-02-06 12:20:00,14.3,14.33,14.29,14.31,206200.0,12.4414,12.4675,12.4327,12.4501,206200.0
2013-02-06 12:25:00,14.3,14.31,14.28,14.29,116000.0,12.4414,12.4501,12.424,12.4327,116000.0
2013-02-06 12:30:00,14.29,14.34,14.29,14.32,138000.0,12.4327,12.4762,12.4327,12.4588,138000.0
2013-02-06 12:35:00,14.32,14.36,14.31,14.34,155000.0,12.4588,12.4936,12.4501,12.4762,155000.0
2013-02-06 12:40:00,14.33,14.34,14.28,14.3,108100.0,12.4675,12.4762,12.424,12.4414,108100.0
2013-02-06 12:45:00,14.3,14.33,14.29,14.33,97700.0,12.4414,12.4675,12.4327,12.4675,97700.0
2013-02-06 12:50:00,14.33,14.33,14.29,14.31,161000.0,12.4675,12.4675,12.4327,12.4501,161000.0
2013-02-06 12:55:00,14.31,14.32,14.31,14.32,45900.0,12.4501,12.4588,12.4501,12.4588,45900.0
2013-02-06 13:00:00,14.31,14.31,14.27,14.29,68600.0,12.4501,12.4501,12.4153,12.4327,68600.0
2013-02-06 13:05:00,14.29,14.35,14.28,14.35,192800.0,12.4327,12.4849,12.424,12.4849,192800.0
2013-02-06 13:10:00,14.35,14.35,14.31,14.31,83200.0,12.4849,12.4849,12.4501,12.4501,83200.0
2013-02-06 13:15:00,14.31,14.33,14.3,14.33,159900.0,12.4501,12.4675,12.4414,12.4675,159900.0
2013-02-06 13:20:00,14.33,14.34,14.3,14.31,146800.0,12.4675,12.4762,12.4414,12.4501,146800.0
2013-02-06 13:25:00,14.31,14.34,14.3,14.34,206900.0,12.4501,12.4762,12.4414,12.4762,206900.0
2013-02-06 13:30:00,14.33,14.35,14.32,14.33,127900.0,12.4675,12.4849,12.4588,12.4675,127900.0
2013-02-06 13:35:00,14.33,14.34,14.33,14.33,32700.0,12.4675,12.4762,12.4675,12.4675,32700.0
2013-02-06 13:40:00,14.33,14.36,14.32,14.33,144800.0,12.4675,12.4936,12.4588,12.4675,144800.0
2013-02-06 13:45:00,14.33,14.35,14.32,14.33,68800.0,12.4675,12.4849,12.4588,12.4675,68800.0
2013-02-06 13:50:00,14.34,14.35,14.33,14.35,35200.0,12.4762,12.4849,12.4675,12.4849,35200.0
2013-02-06 13:55:00,14.35,14.35,14.34,14.35,48800.0,12.4849,12.4849,12.4762,12.4849,48800.0
2013-02-06 14:00:00,14.34,14.36,14.32,14.36,174600.0,12.4762,12.4936,12.4588,12.4936,174600.0
2013-02-06 14:05:00,14.36,14.36,14.33,14.34,56700.0,12.4936,12.4936,12.4675,12.4762,56700.0
2013-02-06 14:10:00,14.34,14.38,14.33,14.37,209400.0,12.4762,12.511,12.4675,12.5023,209400.0
2013-02-06 14:15:00,14.37,14.38,14.36,14.37,90400.0,12.5023,12.511,12.4936,12.5023,90400.0
2013-02-06 14:20:00,14.37,14.4,14.36,14.4,310100.0,12.5023,12.5284,12.4936,12.5284,310100.0
2013-02-06 14:25:00,14.4,14.41,14.39,14.4,160400.0,12.5284,12.5371,12.5197,12.5284,160400.0
2013-02-06 14:30:00,14.4,14.45,14.39,14.43,158000.0,12.5284,12.5719,12.5197,12.5545,158000.0
2013-02-06 14:35:00,14.43,14.44,14.4,14.42,227600.0,12.5545,12.5632,12.5284,12.5458,227600.0
2013-02-06 14:40:00,14.42,14.42,14.38,14.39,113300.0,12.5458,12.5458,12.511,12.5197,113300.0
2013-02-06 14:45:00,14.38,14.39,14.37,14.39,30600.0,12.511,12.5197,12.5023,12.5197,30600.0
2013-02-06 14:50:00,14.39,14.39,14.37,14.38,86000.0,12.5197,12.5197,12.5023,12.511,86000.0
2013-02-06 14:55:00,14.37,14.38,14.36,14.38,125700.0,12.5023,12.511,12.4936,12.511,125700.0
2013-02-06 15:00:00,14.38,14.39,14.35,14.35,127800.0,12.511,12.5197,12.4849,12.4849,127800.0
2013-02-06 15:05:00,14.35,14.37,14.32,14.36,136500.0,12.4849,12.5023,12.4588,12.4936,136500.0
2013-02-06 15:10:00,14.36,14.37,14.35,14.37,57200.0,12.4936,12.5023,12.4849,12.5023,57200.0
2013-02-06 15:15:00,14.36,14.39,14.35,14.35,169400.0,12.4936,12.5197,12.4849,12.4849,169400.0
2013-02-06 15:20:00,14.35,14.39,14.33,14.38,131800.0,12.4849,12.5197,12.4675,12.511,131800.0
2013-02-06 15:25:00,14.37,14.39,14.35,14.36,163800.0,12.5023,12.5197,12.4849,12.4936,163800.0
2013-02-06 15:30:00,14.36,14.38,14.35,14.36,159700.0,12.4936,12.511,12.4849,12.4936,159700.0
2013-02-06 15:35:00,14.36,14.4,14.36,14.4,136700.0,12.4936,12.5284,12.4936,12.5284,136700.0
2013-02-06 15:40:00,14.39,14.42,14.39,14.41,140000.0,12.5197,12.5458,12.5197,12.5371,140000.0
2013-02-06 15:45:00,14.4,14.42,14.4,14.42,181400.0,12.5284,12.5458,12.5284,12.5458,181400.0
2013-02-06 15:50:00,14.41,14.45,14.41,14.45,253300.0,12.5371,12.5719,12.5371,12.5719,253300.0
2013-02-06 15:55:00,14.44,14.49,14.44,14.47,752400.0,12.5632,12.6067,12.5632,12.5893,752400.0
2013-02-07 09:30:00,14.49,14.67,14.47,14.65,460800.0,12.6067,12.7633,12.5893,12.7459,460800.0
2013-02-07 09:35:00,14.65,14.73,14.63,14.64,310800.0,12.7459,12.8155,12.7285,12.7372,310800.0
2013-02-07 09:40:00,14.63,14.64,14.51,14.56,163900.0,12.7285,12.7372,12.6241,12.6676,163900.0
2013-02-07 09:45:00,14.55,14.63,14.55,14.57,196300.0,12.6589,12.7285,12.6589,12.6763,196300.0
2013-02-07 09:50:00,14.56,14.57,14.47,14.47,303200.0,12.6676,12.6763,12.5893,12.5893,303200.0
2013-02-07 09:55:00,14.47,14.52,14.47,14.52,95900.0,12.5893,12.6328,12.5893,12.6328,95900.0
2013-02-07 10:00:00,14.52,14.52,14.46,14.47,148000.0,12.6328,12.6328,12.5806,12.5893,148000.0
2013-02-07 10:05:00,14.46,14.5,14.46,14.5,52200.0,12.5806,12.6154,12.5806,12.6154,52200.0
2013-02-07 10:10:00,14.5,14.53,14.5,14.5,247600.0,12.6154,12.6415,12.6154,12.6154,247600.0
2013-02-07 10:15:00,14.5,14.53,14.48,14.53,115400.0,12.6154,12.6415,12.598,12.6415,115400.0
2013-02-07 10:20:00,14.53,14.53,14.48,14.49,186400.0,12.6415,12.6415,12.598,12.6067,186400.0
2013-02-07 10:25:00,14.48,14.52,14.47,14.48,123000.0,12.598,12.6328,12.5893,12.598,123000.0
2013-02-07 10:30:00,14.49,14.52,14.48,14.52,131000.0,12.6067,12.6328,12.598,12.6328,131000.0
2013-02-07 10:35:00,14.52,14.53,14.46,14.52,363700.0,12.6328,12.6415,12.5806,12.6328,363700.0
2013-02-07 10:40:00,14.52,14.56,14.48,14.52,375200.0,12.6328,12.6676,12.598,12.6328,375200.0
2013-02-07 10:45:00,14.52,14.52,14.49,14.51,181300.0,12.6328,12.6328,12.6067,12.6241,181300.0
2013-02-07 10:50:00,14.51,14.57,14.5,14.55,144600.0,12.6241,12.6763,12.6154,12.6589,144600.0
2013-02-07 10:55:00,14.54,14.61,14.54,14.59,157000.0,12.6502,12.7111,12.6502,12.6937,157000.0
2013-02-07 11:00:00,14.59,14.6,14.57,14.6,51800.0,12.6937,12.7024,12.6763,12.7024,51800.0
2013-02-07 11:05:00,14.59,14.63,14.59,14.63,66100.0,12.6937,12.7285,12.6937,12.7285,66100.0
2013-02-07 11:10:00,14.63,14.63,14.6,14.61,120400.0,12.7285,12.7285,12.7024,12.7111,120400.0
2013-02-07 11:15:00,14.61,14.66,14.59,14.65,285700.0,12.7111,12.7546,12.6937,12.7459,285700.0
2013-02-07 11:20:00,14.64,14.66,14.61,14.61,117600.0,12.7372,12.7546,12.7111,12.7111,117600.0
2013-02-07 11:25:00,14.61,14.65,14.58,14.65,247100.0,12.7111,12.7459,12.685,12.7459,247100.0
2013-02-07 11:30:00,14.64,14.66,14.63,14.65,222100.0,12.7372,12.7546,12.7285,12.7459,222100.0
2013-02-07 11:35:00,14.65,14.66,14.63,14.66,158800.0,12.7459,12.7546,12.7285,12.7546,158800.0
2013-02-07 11:40:00,14.66,14.67,14.64,14.67,109900.0,12.7546,12.7633,12.7372,12.7633,109900.0
2013-02-07 11:45:00,14.66,14.67,14.62,14.65,305100.0,12.7546,12.7633,12.7198,12.7459,305100.0
2013-02-07 11:50:00,14.66,14.7,14.65,14.7,272300.0,12.7546,12.7894,12.7459,12.7894,272300.0
2013-02-07 11:55:00,14.69,14.71,14.69,14.7,185600.0,12.7807,12.7981,12.7807,12.7894,185600.0
2013-02-07 12:00:00,14.69,14.71,14.67,14.7,248800.0,12.7807,12.7981,12.7633,12.7894,248800.0
2013-02-07 12:05:00,14.71,14.74,14.7,14.71,228800.0,12.7981,12.8242,12.7894,12.7981,228800.0
2013-02-07 12:10:00,14.71,14.75,14.69,14.72,315300.0,12.7981,12.8329,12.7807,12.8068,315300.0
2013-02-07 12:15:00,14.73,14.75,14.72,14.73,215800.0,12.8155,12.8329,12.8068,12.8155,215800.0
2013-02-07 12:20:00,14.72,14.75,14.72,14.74,312400.0,12.8068,12.8329,12.8068,12.8242,312400.0
2013-02-07 12:25:00,14.74,14.75,14.73,14.75,143200.0,12.8242,12.8329,12.8155,12.8329,143200.0
2013-02-07 12:30:00,14.75,14.75,14.73,14.75,167400.0,12.8329,12.8329,12.8155,12.8329,167400.0
2013-02-07 12:35:00,14.74,14.75,14.74,14.75,304800.0,12.8242,12.8329,12.8242,12.8329,304800.0
2013-02-07 12:40:00,14.74,14.75,14.74,14.75,95400.0,12.8242,12.8329,12.8242,12.8329,95400.0
2013-02-07 12:45:00,14.75,14.75,14.74,14.74,372200.0,12.8329,12.8329,12.8242,12.8242,372200.0
2013-02-07 12:50:00,14.75,14.75,14.74,14.75,303200.0,12.8329,12.8329,12.8242,12.8329,303200.0
2013-02-07 12:55:00,14.75,14.75,14.74,14.75,69100.0,12.8329,12.8329,12.8242,12.8329,69100.0
2013-02-07 13:00:00,14.74,14.75,14.74,14.75,34700.0,12.8242,12.8329,12.8242,12.8329,34700.0
2013-02-07 13:05:00,14.75,14.79,14.74,14.79,365700.0,12.8329,12.8677,12.8242,12.8677,365700.0
2013-02-07 13:10:00,14.78,14.79,14.77,14.78,408300.0,12.859,12.8677,12.8503,12.859,408300.0
2013-02-07 13:15:00,14.79,14.79,14.77,14.78,158000.0,12.8677,12.8677,12.8503,12.859,158000.0
2013-02-07 13:20:00,14.78,14.78,14.76,14.77,110900.0,12.859,12.859,12.8416,12.8503,110900.0
2013-02-07 13:25:00,14.76,14.78,14.72,14.72,352500.0,12.8416,12.859,12.8068,12.8068,352500.0
2013-02-07 13:30:00,14.73,14.75,14.7,14.72,288700.0,12.8155,12.8329,12.7894,12.8068,288700.0
2013-02-07 13:35:00,14.72,14.78,14.71,14.78,185700.0,12.8068,12.859,12.7981,12.859,185700.0
2013-02-07 13:40:00,14.78,14.83,14.77,14.83,214100.0,12.859,12.9025,12.8503,12.9025,214100.0
2013-02-07 13:45:00,14.83,14.84,14.79,14.8,147800.0,12.9025,12.9112,12.8677,12.8764,147800.0
2013-02-07 13:50:00,14.8,14.86,14.8,14.86,181100.0,12.8764,12.9286,12.8764,12.9286,181100.0
2013-02-07 13:55:00,14.86,14.86,14.81,14.82,105800.0,12.9286,12.9286,12.8851,12.8938,105800.0
2013-02-07 14:00:00,14.82,14.84,14.81,14.82,117900.0,12.8938,12.9112,12.8851,12.8938,117900.0
2013-02-07 14:05:00,14.83,14.86,14.82,14.83,283800.0,12.9025,12.9286,12.8938,12.9025,283800.0
2013-02-07 14:10:00,14.84,14.87,14.83,14.85,340600.0,12.9112,12.9373,12.9025,12.9199,340600.0
2013-02-07 14:15:00,14.85,14.88,14.85,14.87,148200.0,12.9199,12.946,12.9199,12.9373,148200.0
2013-02-07 14:20:00,14.86,14.87,14.86,14.86,92500.0,12.9286,12.9373,12.9286,12.9286,92500.0
2013-02-07 14:25:00,14.86,14.87,14.84,14.85,193900.0,12.9286,12.9373,12.9112,12.9199,193900.0
2013-02-07 14:30:00,14.84,14.86,14.83,14.84,186400.0,12.9112,12.9286,12.9025,12.9112,186400.0
2013-02-07 14:35:00,14.84,14.85,14.82,14.84,154900.0,12.9112,12.9199,12.8938,12.9112,154900.0
2013-02-07 14:40:00,14.83,14.85,14.79,14.79,210300.0,12.9025,12.9199,12.8677,12.8677,210300.0
2013-02-07 14:45:00,14.79,14.83,14.79,14.83,119600.0,12.8677,12.9025,12.8677,12.9025,119600.0
2013-02-07 14:50:00,14.82,14.84,14.82,14.83,93600.0,12.8938,12.9112,12.8938,12.9025,93600.0
2013-02-07 14:55:00,14.83,14.85,14.82,14.85,95600.0,12.9025,12.9199,12.8938,12.9199,95600.0
2013-02-07 15:00:00,14.85,14.85,14.8,14.81,178000.0,12.9199,12.9199,12.8764,12.8851,178000.0
2013-02-07 15:05:00,14.8,14.83,14.78,14.82,202400.0,12.8764,12.9025,12.859,12.8938,202400.0
2013-02-07 15:10:00,14.82,14.82,14.78,14.78,140900.0,12.8938,12.8938,12.859,12.859,140900.0
2013-02-07 15:15:00,14.79,14.8,14.78,14.8,98600.0,12.8677,12.8764,12.859,12.8764,98600.0
2013-02-07 15:20:00,14.8,14.82,14.79,14.82,146100.0,12.8764,12.8938,12.8677,12.8938,146100.0
2013-02-07 15:25:00,14.82,14.82,14.79,14.79,146000.0,12.8938,12.8938,12.8677,12.8677,146000.0
2013-02-07 15:30:00,14.79,14.8,14.79,14.8,89400.0,12.8677,12.8764,12.8677,12.8764,89400.0
2013-02-07 15:35:00,14.8,14.82,14.78,14.82,266600.0,12.8764,12.8938,12.859,12.8938,266600.0
2013-02-07 15:40:00,14.82,14.85,14.81,14.85,242200.0,12.8938,12.9199,12.8851,12.9199,242200.0
2013-02-07 15:45:00,14.85,14.86,14.82,14.85,345000.0,12.9199,12.9286,12.8938,12.9199,345000.0
2013-02-07 15:50:00,14.85,14.86,14.82,14.86,457500.0,12.9199,12.9286,12.8938,12.9286,457500.0
2013-02-07 15:55:00,14.85,14.89,14.85,14.86,621400.0,12.9199,12.9547,12.9199,12.9286,621400.0
2013-02-08 09:30:00,14.77,14.82,14.7,14.79,289500.0,12.8503,12.8938,12.7894,12.8677,289500.0
2013-02-08 09:35:00,14.78,14.86,14.74,14.8,198700.0,12.859,12.9286,12.8242,12.8764,198700.0
2013-02-08 09:40:00,14.8,14.88,14.79,14.86,102200.0,12.8764,12.946,12.8677,12.9286,102200.0
2013-02-08 09:45:00,14.86,14.86,14.83,14.83,101700.0,12.9286,12.9286,12.9025,12.9025,101700.0
2013-02-08 09:50:00,14.83,14.84,14.8,14.8,83200.0,12.9025,12.9112,12.8764,12.8764,83200.0
2013-02-08 09:55:00,14.8,14.81,14.73,14.73,167600.0,12.8764,12.8851,12.8155,12.8155,167600.0
2013-02-08 10:00:00,14.73,14.76,14.72,14.76,414000.0,12.8155,12.8416,12.8068,12.8416,414000.0
2013-02-08 10:05:00,14.75,14.77,14.75,14.76,198200.0,12.8329,12.8503,12.8329,12.8416,198200.0
2013-02-08 10:10:00,14.75,14.76,14.71,14.73,260700.0,12.8329,12.8416,12.7981,12.8155,260700.0
2013-02-08 10:15:00,14.73,14.73,14.71,14.72,178000.0,12.8155,12.8155,12.7981,12.8068,178000.0
2013-02-08 10:20:00,14.71,14.71,14.65,14.65,208900.0,12.7981,12.7981,12.7459,12.7459,208900.0
2013-02-08 10:25:00,14.65,14.66,14.59,14.61,288700.0,12.7459,12.7546,12.6937,12.7111,288700.0
2013-02-08 10:30:00,14.61,14.63,14.58,14.62,268700.0,12.7111,12.7285,12.685,12.7198,268700.0
2013-02-08 10:35:00,14.61,14.62,14.61,14.61,35400.0,12.7111,12.7198,12.7111,12.7111,35400.0
2013-02-08 10:40:00,14.61,14.62,14.57,14.6,143900.0,12.7111,12.7198,12.6763,12.7024,143900.0
2013-02-08 10:45:00,14.59,14.6,14.57,14.57,74500.0,12.6937,12.7024,12.6763,12.6763,74500.0
2013-02-08 10:50:00,14.57,14.63,14.56,14.61,144500.0,12.6763,12.7285,12.6676,12.7111,144500.0
2013-02-08 10:55:00,14.61,14.64,14.59,14.64,180000.0,12.7111,12.7372,12.6937,12.7372,180000.0
2013-02-08 11:00:00,14.64,14.65,14.64,14.64,63800.0,12.7372,12.7459,12.7372,12.7372,63800.0
2013-02-08 11:05:00,14.64,14.65,14.63,14.63,86600.0,12.7372,12.7459,12.7285,12.7285,86600.0
2013-02-08 11:10:00,14.63,14.66,14.63,14.64,147100.0,12.7285,12.7546,12.7285,12.7372,147100.0
2013-02-08 11:15:00,14.64,14.66,14.63,14.65,158100.0,12.7372,12.7546,12.7285,12.7459,158100.0
2013-02-08 11:20:00,14.64,14.65,14.6,14.6,98200.0,12.7372,12.7459,12.7024,12.7024,98200.0
2013-02-08 11:25:00,14.6,14.61,14.59,14.59,68700.0,12.7024,12.7111,12.6937,12.6937,68700.0
2013-02-08 11:30:00,14.59,14.6,14.52,14.53,334700.0,12.6937,12.7024,12.6328,12.6415,334700.0
2013-02-08 11:35:00,14.54,14.55,14.52,14.53,120600.0,12.6502,12.6589,12.6328,12.6415,120600.0
2013-02-08 11:40:00,14.53,14.53,14.52,14.53,39500.0,12.6415,12.6415,12.6328,12.6415,39500.0
2013-02-08 11:45:00,14.53,14.58,14.52,14.58,193200.0,12.6415,12.685,12.6328,12.685,193200.0
2013-02-08 11:50:00,14.58,14.59,14.58,14.59,74400.0,12.685,12.6937,12.685,12.6937,74400.0
2013-02-08 11:55:00,14.58,14.63,14.58,14.63,40700.0,12.685,12.7285,12.685,12.7285,40700.0
2013-02-08 12:00:00,14.63,14.67,14.63,14.67,82300.0,12.7285,12.7633,12.7285,12.7633,82300.0
2013-02-08 12:05:00,14.67,14.67,14.65,14.66,38000.0,12.7633,12.7633,12.7459,12.7546,38000.0
2013-02-08 12:10:00,14.65,14.71,14.65,14.71,122500.0,12.7459,12.7981,12.7459,12.7981,122500.0
2013-02-08 12:15:00,14.71,14.71,14.68,14.68,103900.0,12.7981,12.7981,12.772,12.772,103900.0
2013-02-08 12:20:00,14.68,14.69,14.68,14.68,19500.0,12.772,12.7807,12.772,12.772,19500.0
2013-02-08 12:25:00,14.67,14.68,14.65,14.68,54400.0,12.7633,12.772,12.7459,12.772,54400.0
2013-02-08 12:30:00,14.68,14.69,14.65,14.66,87000.0,12.772,12.7807,12.7459,12.7546,87000.0
2013-02-08 12:35:00,14.66,14.66,14.65,14.66,116300.0,12.7546,12.7546,12.7459,12.7546,116300.0
2013-02-08 12:40:00,14.66,14.66,14.62,14.62,152600.0,12.7546,12.7546,12.7198,12.7198,152600.0
2013-02-08 12:45:00,14.62,14.63,14.6,14.61,237400.0,12.7198,12.7285,12.7024,12.7111,237400.0
2013-02-08 12:50:00,14.62,14.62,14.61,14.62,21800.0,12.7198,12.7198,12.7111,12.7198,21800.0
2013-02-08 12:55:00,14.62,14.64,14.61,14.64,70500.0,12.7198,12.7372,12.7111,12.7372,70500.0
2013-02-08 13:00:00,14.63,14.63,14.61,14.61,35100.0,12.7285,12.7285,12.7111,12.7111,35100.0
2013-02-08 13:05:00,14.61,14.63,14.61,14.61,49700.0,12.7111,12.7285,12.7111,12.7111,49700.0
2013-02-08 13:10:00,14.62,14.62,14.61,14.61,15100.0,12.7198,12.7198,12.7111,12.7111,15100.0
2013-02-08 13:15:00,14.61,14.64,14.61,14.62,156900.0,12.7111,12.7372,12.7111,12.7198,156900.0
2013-02-08 13:20:00,14.62,14.62,14.58,14.58,75800.0,12.7198,12.7198,12.685,12.685,75800.0
2013-02-08 13:25:00,14.58,14.6,14.58,14.6,105400.0,12.685,12.7024,12.685,12.7024,105400.0
2013-02-08 13:30:00,14.6,14.61,14.58,14.61,82600.0,12.7024,12.7111,12.685,12.7111,82600.0
2013-02-08 13:35:00,14.61,14.61,14.59,14.6,52600.0,12.7111,12.7111,12.6937,12.7024,52600.0
2013-02-08 13:40:00,14.59,14.6,14.59,14.59,24100.0,12.6937,12.7024,12.6937,12.6937,24100.0
2013-02-08 13:45:00,14.6,14.64,14.6,14.64,90800.0,12.7024,12.7372,12.7024,12.7372,90800.0
2013-02-08 13:50:00,14.64,14.64,14.63,14.63,15000.0,12.7372,12.7372,12.7285,12.7285,15000.0
2013-02-08 13:55:00,14.63,14.65,14.62,14.65,86500.0,12.7285,12.7459,12.7198,12.7459,86500.0
2013-02-08 14:00:00,14.65,14.67,14.64,14.67,51400.0,12.7459,12.7633,12.7372,12.7633,51400.0
2013-02-08 14:05:00,14.67,14.67,14.66,14.67,12100.0,12.7633,12.7633,12.7546,12.7633,12100.0
2013-02-08 14:10:00,14.66,14.67,14.64,14.64,31700.0,12.7546,12.7633,12.7372,12.7372,31700.0
2013-02-08 14:15:00,14.64,14.65,14.64,14.64,20100.0,12.7372,12.7459,12.7372,12.7372,20100.0
2013-02-08 14:20:00,14.64,14.65,14.62,14.62,49400.0,12.7372,12.7459,12.7198,12.7198,49400.0
2013-02-08 14:25:00,14.62,14.64,14.62,14.64,64200.0,12.7198,12.7372,12.7198,12.7372,64200.0
2013-02-08 14:30:00,14.63,14.64,14.63,14.64,12900.0,12.7285,12.7372,12.7285,12.7372,12900.0
2013-02-08 14:35:00,14.63,14.64,14.62,14.62,40100.0,12.7285,12.7372,12.7198,12.7198,40100.0
2013-02-08 14:40:00,14.62,14.63,14.61,14.61,36300.0,12.7198,12.7285,12.7111,12.7111,36300.0
2013-02-08 14:45:00,14.62,14.62,14.59,14.59,55200.0,12.7198,12.7198,12.6937,12.6937,55200.0
2013-02-08 14:50:00,14.59,14.6,14.59,14.59,44400.0,12.6937,12.7024,12.6937,12.6937,44400.0
2013-02-08 14:55:00,14.59,14.6,14.59,14.59,29400.0,12.6937,12.7024,12.6937,12.6937,29400.0
2013-02-08 15:00:00,14.59,14.59,14.55,14.58,252400.0,12.6937,12.6937,12.6589,12.685,252400.0
2013-02-08 15:05:00,14.58,14.62,14.58,14.62,55100.0,12.685,12.7198,12.685,12.7198,55100.0
2013-02-08 15:10:00,14.62,14.62,14.61,14.62,21000.0,12.7198,12.7198,12.7111,12.7198,21000.0
2013-02-08 15:15:00,14.62,14.62,14.61,14.61,52500.0,12.7198,12.7198,12.7111,12.7111,52500.0
2013-02-08 15:20:00,14.61,14.62,14.61,14.61,31500.0,12.7111,12.7198,12.7111,12.7111,31500.0
2013-02-08 15:25:00,14.61,14.62,14.61,14.62,49500.0,12.7111,12.7198,12.7111,12.7198,49500.0
2013-02-08 15:30:00,14.61,14.62,14.61,14.61,40200.0,12.7111,12.7198,12.7111,12.7111,40200.0
2013-02-08 15:35:00,14.62,14.62,14.6,14.61,220900.0,12.7198,12.7198,12.7024,12.7111,220900.0
2013-02-08 15:40:00,14.61,14.63,14.55,14.55,407700.0,12.7111,12.7285,12.6589,12.6589,407700.0
2013-02-08 15:45:00,14.56,14.6,14.55,14.59,220500.0,12.6676,12.7024,12.6589,12.6937,220500.0
2013-02-08 15:50:00,14.59,14.6,14.59,14.6,100000.0,12.6937,12.7024,12.6937,12.7024,100000.0
2013-02-08 15:55:00,14.59,14.61,14.59,14.61,317900.0,12.6937,12.7111,12.6937,12.7111,317900.0
2013-02-11 09:30:00,14.66,14.9,14.64,14.86,435500.0,12.7546,12.9634,12.7372,12.9286,435500.0
2013-02-11 09:35:00,14.85,14.88,14.75,14.78,183200.0,12.9199,12.946,12.8329,12.859,183200.0
2013-02-11 09:40:00,14.78,14.85,14.77,14.79,120100.0,12.859,12.9199,12.8503,12.8677,120100.0
2013-02-11 09:45:00,14.79,14.83,14.77,14.83,113300.0,12.8677,12.9025,12.8503,12.9025,113300.0
2013-02-11 09:50:00,14.82,14.85,14.81,14.82,85700.0,12.8938,12.9199,12.8851,12.8938,85700.0
2013-02-11 09:55:00,14.82,14.82,14.79,14.81,118900.0,12.8938,12.8938,12.8677,12.8851,118900.0
2013-02-11 10:00:00,14.81,14.82,14.79,14.8,105300.0,12.8851,12.8938,12.8677,12.8764,105300.0
2013-02-11 10:05:00,14.79,14.81,14.76,14.76,115300.0,12.8677,12.8851,12.8416,12.8416,115300.0
2013-02-11 10:10:00,14.76,14.78,14.75,14.76,67500.0,12.8416,12.859,12.8329,12.8416,67500.0
2013-02-11 10:15:00,14.76,14.77,14.73,14.76,55000.0,12.8416,12.8503,12.8155,12.8416,55000.0
2013-02-11 10:20:00,14.77,14.79,14.76,14.77,41300.0,12.8503,12.8677,12.8416,12.8503,41300.0
2013-02-11 10:25:00,14.77,14.77,14.75,14.76,48300.0,12.8503,12.8503,12.8329,12.8416,48300.0
2013-02-11 10:30:00,14.76,14.76,14.7,14.7,156600.0,12.8416,12.8416,12.7894,12.7894,156600.0
2013-02-11 10:35:00,14.71,14.73,14.7,14.72,65800.0,12.7981,12.8155,12.7894,12.8068,65800.0
2013-02-11 10:40:00,14.72,14.73,14.71,14.73,74200.0,12.8068,12.8155,12.7981,12.8155,74200.0
2013-02-11 10:45:00,14.73,14.77,14.73,14.74,95300.0,12.8155,12.8503,12.8155,12.8242,95300.0
2013-02-11 10:50:00,14.75,14.75,14.72,14.73,70200.0,12.8329,12.8329,12.8068,12.8155,70200.0
2013-02-11 10:55:00,14.73,14.73,14.71,14.71,76100.0,12.8155,12.8155,12.7981,12.7981,76100.0
2013-02-11 11:00:00,14.72,14.75,14.71,14.75,62300.0,12.8068,12.8329,12.7981,12.8329,62300.0
2013-02-11 11:05:00,14.75,14.75,14.7,14.71,91700.0,12.8329,12.8329,12.7894,12.7981,91700.0
2013-02-11 11:10:00,14.71,14.73,14.71,14.73,34000.0,12.7981,12.8155,12.7981,12.8155,34000.0
2013-02-11 11:15:00,14.73,14.73,14.7,14.71,70300.0,12.8155,12.8155,12.7894,12.7981,70300.0
2013-02-11 11:20:00,14.71,14.72,14.67,14.68,51600.0,12.7981,12.8068,12.7633,12.772,51600.0
2013-02-11 11:25:00,14.68,14.68,14.63,14.64,43500.0,12.772,12.772,12.7285,12.7372,43500.0
2013-02-11 11:30:00,14.63,14.64,14.63,14.63,49400.0,12.7285,12.7372,12.7285,12.7285,49400.0
2013-02-11 11:35:00,14.64,14.64,14.61,14.63,128400.0,12.7372,12.7372,12.7111,12.7285,128400.0
2013-02-11 11:40:00,14.63,14.65,14.62,14.64,122400.0,12.7285,12.7459,12.7198,12.7372,122400.0
2013-02-11 11:45:00,14.64,14.65,14.63,14.65,50200.0,12.7372,12.7459,12.7285,12.7459,50200.0
2013-02-11 11:50:00,14.65,14.65,14.64,14.65,22100.0,12.7459,12.7459,12.7372,12.7459,22100.0
2013-02-11 11:55:00,14.65,14.66,14.64,14.66,29100.0,12.7459,12.7546,12.7372,12.7546,29100.0
2013-02-11 12:00:00,14.66,14.71,14.65,14.7,143800.0,12.7546,12.7981,12.7459,12.7894,143800.0
2013-02-11 12:05:00,14.69,14.72,14.69,14.7,52900.0,12.7807,12.8068,12.7807,12.7894,52900.0
2013-02-11 12:10:00,14.7,14.7,14.69,14.69,19400.0,12.7894,12.7894,12.7807,12.7807,19400.0
2013-02-11 12:15:00,14.69,14.71,14.69,14.71,75000.0,12.7807,12.7981,12.7807,12.7981,75000.0
2013-02-11 12:20:00,14.71,14.72,14.7,14.72,31500.0,12.7981,12.8068,12.7894,12.8068,31500.0
2013-02-11 12:25:00,14.72,14.73,14.7,14.7,52500.0,12.8068,12.8155,12.7894,12.7894,52500.0
2013-02-11 12:30:00,14.7,14.7,14.69,14.7,16300.0,12.7894,12.7894,12.7807,12.7894,16300.0
2013-02-11 12:35:00,14.7,14.71,14.69,14.71,26700.0,12.7894,12.7981,12.7807,12.7981,26700.0
2013-02-11 12:40:00,14.71,14.71,14.68,14.68,48700.0,12.7981,12.7981,12.772,12.772,48700.0
2013-02-11 12:45:00,14.69,14.7,14.67,14.69,53000.0,12.7807,12.7894,12.7633,12.7807,53000.0
2013-02-11 12:50:00,14.7,14.71,14.69,14.71,49000.0,12.7894,12.7981,12.7807,12.7981,49000.0
2013-02-11 12:55:00,14.71,14.71,14.7,14.71,16700.0,12.7981,12.7981,12.7894,12.7981,16700.0
2013-02-11 13:00:00,14.71,14.71,14.7,14.7,23100.0,12.7981,12.7981,12.7894,12.7894,23100.0
2013-02-11 13:05:00,14.71,14.71,14.7,14.71,10800.0,12.7981,12.7981,12.7894,12.7981,10800.0
2013-02-11 13:10:00,14.71,14.71,14.7,14.7,11200.0,12.7981,12.7981,12.7894,12.7894,11200.0
2013-02-11 13:15:00,14.7,14.71,14.66,14.66,54700.0,12.7894,12.7981,12.7546,12.7546,54700.0
2013-02-11 13:20:00,14.66,14.67,14.65,14.67,42800.0,12.7546,12.7633,12.7459,12.7633,42800.0
2013-02-11 13:25:00,14.67,14.67,14.64,14.64,29800.0,12.7633,12.7633,12.7372,12.7372,29800.0
2013-02-11 13:30:00,14.64,14.66,14.64,14.65,43200.0,12.7372,12.7546,12.7372,12.7459,43200.0
2013-02-11 13:35:00,14.65,14.65,14.62,14.64,73600.0,12.7459,12.7459,12.7198,12.7372,73600.0
2013-02-11 13:40:00,14.64,14.65,14.63,14.65,57700.0,12.7372,12.7459,12.7285,12.7459,57700.0
2013-02-11 13:45:00,14.65,14.67,14.65,14.67,55900.0,12.7459,12.7633,12.7459,12.7633,55900.0
2013-02-11 13:50:00,14.67,14.67,14.66,14.67,12200.0,12.7633,12.7633,12.7546,12.7633,12200.0
2013-02-11 13:55:00,14.67,14.67,14.66,14.67,22000.0,12.7633,12.7633,12.7546,12.7633,22000.0
2013-02-11 14:00:00,14.67,14.67,14.66,14.67,49700.0,12.7633,12.7633,12.7546,12.7633,49700.0
2013-02-11 14:05:00,14.67,14.67,14.66,14.66,15000.0,12.7633,12.7633,12.7546,12.7546,15000.0
2013-02-11 14:10:00,14.67,14.7,14.67,14.7,52200.0,12.7633,12.7894,12.7633,12.7894,52200.0
2013-02-11 14:15:00,14.7,14.7,14.69,14.7,30800.0,12.7894,12.7894,12.7807,12.7894,30800.0
2013-02-11 14:20:00,14.7,14.72,14.7,14.71,28300.0,12.7894,12.8068,12.7894,12.7981,28300.0
2013-02-11 14:25:00,14.71,14.72,14.7,14.7,65400.0,12.7981,12.8068,12.7894,12.7894,65400.0
2013-02-11 14:30:00,14.7,14.71,14.69,14.7,52200.0,12.7894,12.7981,12.7807,12.7894,52200.0
2013-02-11 14:35:00,14.7,14.74,14.7,14.74,77800.0,12.7894,12.8242,12.7894,12.8242,77800.0
2013-02-11 14:40:00,14.74,14.75,14.72,14.72,87800.0,12.8242,12.8329,12.8068,12.8068,87800.0
2013-02-11 14:45:00,14.72,14.72,14.71,14.71,18900.0,12.8068,12.8068,12.7981,12.7981,18900.0
2013-02-11 14:50:00,14.72,14.72,14.69,14.7,100400.0,12.8068,12.8068,12.7807,12.7894,100400.0
2013-02-11 14:55:00,14.7,14.72,14.7,14.72,34200.0,12.7894,12.8068,12.7894,12.8068,34200.0
2013-02-11 15:00:00,14.72,14.75,14.71,14.75,130400.0,12.8068,12.8329,12.7981,12.8329,130400.0
2013-02-11 15:05:00,14.75,14.75,14.74,14.75,22900.0,12.8329,12.8329,12.8242,12.8329,22900.0
2013-02-11 15:10:00,14.75,14.79,14.75,14.77,152000.0,12.8329,12.8677,12.8329,12.8503,152000.0
2013-02-11 15:15:00,14.77,14.79,14.76,14.79,91100.0,12.8503,12.8677,12.8416,12.8677,91100.0
2013-02-11 15:20:00,14.79,14.8,14.77,14.79,116600.0,12.8677,12.8764,12.8503,12.8677,116600.0
2013-02-11 15:25:00,14.79,14.79,14.78,14.79,97900.0,12.8677,12.8677,12.859,12.8677,97900.0
2013-02-11 15:30:00,14.79,14.81,14.78,14.81,133900.0,12.8677,12.8851,12.859,12.8851,133900.0
2013-02-11 15:35:00,14.81,14.83,14.8,14.81,213600.0,12.8851,12.9025,12.8764,12.8851,213600.0
2013-02-11 15:40:00,14.8,14.82,14.8,14.8,226200.0,12.8764,12.8938,12.8764,12.8764,226200.0
2013-02-11 15:45:00,14.8,14.81,14.74,14.74,349100.0,12.8764,12.8851,12.8242,12.8242,349100.0
2013-02-11 15:50:00,14.75,14.76,14.7,14.71,424500.0,12.8329,12.8416,12.7894,12.7981,424500.0
2013-02-11 15:55:00,14.71,14.75,14.68,14.69,861900.0,12.7981,12.8329,12.772,12.7807,861900.0
2013-02-12 09:30:00,14.64,14.74,14.64,14.7,198100.0,12.7372,12.8242,12.7372,12.7894,198100.0
2013-02-12 09:35:00,14.7,14.7,14.68,14.7,123100.0,12.7894,12.7894,12.772,12.7894,123100.0
2013-02-12 09:40:00,14.69,14.7,14.67,14.7,139000.0,12.7807,12.7894,12.7633,12.7894,139000.0
2013-02-12 09:45:00,14.7,14.71,14.66,14.66,64100.0,12.7894,12.7981,12.7546,12.7546,64100.0
2013-02-12 09:50:00,14.66,14.66,14.6,14.66,118500.0,12.7546,12.7546,12.7024,12.7546,118500.0
2013-02-12 09:55:00,14.66,14.67,14.64,14.66,101100.0,12.7546,12.7633,12.7372,12.7546,101100.0
2013-02-12 10:00:00,14.66,14.72,14.66,14.69,94300.0,12.7546,12.8068,12.7546,12.7807,94300.0
2013-02-12 10:05:00,14.7,14.73,14.7,14.72,61000.0,12.7894,12.8155,12.7894,12.8068,61000.0
2013-02-12 10:10:00,14.71,14.73,14.69,14.71,54100.0,12.7981,12.8155,12.7807,12.7981,54100.0
2013-02-12 10:15:00,14.72,14.73,14.71,14.71,65700.0,12.8068,12.8155,12.7981,12.7981,65700.0
2013-02-12 10:20:00,14.71,14.76,14.7,14.76,108600.0,12.7981,12.8416,12.7894,12.8416,108600.0
2013-02-12 10:25:00,14.76,14.79,14.75,14.76,149300.0,12.8416,12.8677,12.8329,12.8416,149300.0
2013-02-12 10:30:00,14.76,14.79,14.76,14.79,61100.0,12.8416,12.8677,12.8416,12.8677,61100.0
2013-02-12 10:35:00,14.78,14.79,14.72,14.72,92300.0,12.859,12.8677,12.8068,12.8068,92300.0
2013-02-12 10:40:00,14.72,14.72,14.69,14.72,46000.0,12.8068,12.8068,12.7807,12.8068,46000.0
2013-02-12 10:45:00,14.72,14.72,14.71,14.71,47200.0,12.8068,12.8068,12.7981,12.7981,47200.0
2013-02-12 10:50:00,14.71,14.71,14.66,14.66,206700.0,12.7981,12.7981,12.7546,12.7546,206700.0
2013-02-12 10:55:00,14.67,14.67,14.66,14.66,21900.0,12.7633,12.7633,12.7546,12.7546,21900.0
2013-02-12 11:00:00,14.66,14.67,14.6,14.62,155200.0,12.7546,12.7633,12.7024,12.7198,155200.0
2013-02-12 11:05:00,14.63,14.67,14.63,14.67,44500.0,12.7285,12.7633,12.7285,12.7633,44500.0
2013-02-12 11:10:00,14.67,14.67,14.66,14.66,38100.0,12.7633,12.7633,12.7546,12.7546,38100.0
2013-02-12 11:15:00,14.66,14.67,14.63,14.63,38800.0,12.7546,12.7633,12.7285,12.7285,38800.0
2013-02-12 11:20:00,14.63,14.68,14.63,14.66,88600.0,12.7285,12.772,12.7285,12.7546,88600.0
2013-02-12 11:25:00,14.67,14.67,14.66,14.67,8700.0,12.7633,12.7633,12.7546,12.7633,8700.0
2013-02-12 11:30:00,14.67,14.67,14.63,14.64,99200.0,12.7633,12.7633,12.7285,12.7372,99200.0
2013-02-12 11:35:00,14.63,14.64,14.62,14.62,32500.0,12.7285,12.7372,12.7198,12.7198,32500.0
2013-02-12 11:40:00,14.62,14.63,14.62,14.63,6000.0,12.7198,12.7285,12.7198,12.7285,6000.0
2013-02-12 11:45:00,14.62,14.63,14.61,14.62,62000.0,12.7198,12.7285,12.7111,12.7198,62000.0
2013-02-12 11:50:00,14.62,14.63,14.6,14.61,80100.0,12.7198,12.7285,12.7024,12.7111,80100.0
2013-02-12 11:55:00,14.6,14.64,14.59,14.63,125100.0,12.7024,12.7372,12.6937,12.7285,125100.0
2013-02-12 12:00:00,14.63,14.67,14.63,14.67,47700.0,12.7285,12.7633,12.7285,12.7633,47700.0
2013-02-12 12:05:00,14.67,14.67,14.65,14.65,37400.0,12.7633,12.7633,12.7459,12.7459,37400.0
2013-02-12 12:10:00,14.65,14.68,14.64,14.68,44700.0,12.7459,12.772,12.7372,12.772,44700.0
2013-02-12 12:15:00,14.67,14.68,14.6,14.6,64300.0,12.7633,12.772,12.7024,12.7024,64300.0
2013-02-12 12:20:00,14.61,14.62,14.6,14.6,88600.0,12.7111,12.7198,12.7024,12.7024,88600.0
2013-02-12 12:25:00,14.6,14.6,14.57,14.57,59700.0,12.7024,12.7024,12.6763,12.6763,59700.0
2013-02-12 12:30:00,14.57,14.58,14.55,14.55,104500.0,12.6763,12.685,12.6589,12.6589,104500.0
2013-02-12 12:35:00,14.55,14.58,14.55,14.56,200700.0,12.6589,12.685,12.6589,12.6676,200700.0
2013-02-12 12:40:00,14.56,14.57,14.55,14.56,53200.0,12.6676,12.6763,12.6589,12.6676,53200.0
2013-02-12 12:45:00,14.55,14.56,14.55,14.56,36100.0,12.6589,12.6676,12.6589,12.6676,36100.0
2013-02-12 12:50:00,14.56,14.58,14.55,14.56,59500.0,12.6676,12.685,12.6589,12.6676,59500.0
2013-02-12 12:55:00,14.55,14.57,14.55,14.57,46500.0,12.6589,12.6763,12.6589,12.6763,46500.0
2013-02-12 13:00:00,14.57,14.59,14.56,14.58,66600.0,12.6763,12.6937,12.6676,12.685,66600.0
2013-02-12 13:05:00,14.59,14.6,14.57,14.59,192700.0,12.6937,12.7024,12.6763,12.6937,192700.0
2013-02-12 13:10:00,14.58,14.59,14.56,14.58,84800.0,12.685,12.6937,12.6676,12.685,84800.0
2013-02-12 13:15:00,14.59,14.59,14.56,14.58,52600.0,12.6937,12.6937,12.6676,12.685,52600.0
2013-02-12 13:20:00,14.57,14.57,14.56,14.57,25600.0,12.6763,12.6763,12.6676,12.6763,25600.0
2013-02-12 13:25:00,14.57,14.57,14.56,14.57,28900.0,12.6763,12.6763,12.6676,12.6763,28900.0
2013-02-12 13:30:00,14.57,14.57,14.56,14.57,43700.0,12.6763,12.6763,12.6676,12.6763,43700.0
2013-02-12 13:35:00,14.57,14.6,14.57,14.59,105300.0,12.6763,12.7024,12.6763,12.6937,105300.0
2013-02-12 13:40:00,14.6,14.6,14.59,14.6,28400.0,12.7024,12.7024,12.6937,12.7024,28400.0
2013-02-12 13:45:00,14.6,14.61,14.59,14.6,101500.0,12.7024,12.7111,12.6937,12.7024,101500.0
2013-02-12 13:50:00,14.6,14.61,14.59,14.59,66000.0,12.7024,12.7111,12.6937,12.6937,66000.0
2013-02-12 13:55:00,14.59,14.6,14.59,14.6,17400.0,12.6937,12.7024,12.6937,12.7024,17400.0
2013-02-12 14:00:00,14.6,14.6,14.59,14.6,28000.0,12.7024,12.7024,12.6937,12.7024,28000.0
2013-02-12 14:05:00,14.6,14.6,14.56,14.57,62300.0,12.7024,12.7024,12.6676,12.6763,62300.0
2013-02-12 14:10:00,14.56,14.58,14.56,14.56,49600.0,12.6676,12.685,12.6676,12.6676,49600.0
2013-02-12 14:15:00,14.56,14.57,14.55,14.55,41100.0,12.6676,12.6763,12.6589,12.6589,41100.0
2013-02-12 14:20:00,14.56,14.56,14.54,14.54,23000.0,12.6676,12.6676,12.6502,12.6502,23000.0
2013-02-12 14:25:00,14.54,14.57,14.54,14.55,128600.0,12.6502,12.6763,12.6502,12.6589,128600.0
2013-02-12 14:30:00,14.55,14.56,14.53,14.55,172500.0,12.6589,12.6676,12.6415,12.6589,172500.0
2013-02-12 14:35:00,14.55,14.57,14.55,14.55,57100.0,12.6589,12.6763,12.6589,12.6589,57100.0
2013-02-12 14:40:00,14.56,14.56,14.54,14.56,73800.0,12.6676,12.6676,12.6502,12.6676,73800.0
2013-02-12 14:45:00,14.56,14.56,14.53,14.53,186100.0,12.6676,12.6676,12.6415,12.6415,186100.0
2013-02-12 14:50:00,14.53,14.55,14.53,14.53,94500.0,12.6415,12.6589,12.6415,12.6415,94500.0
2013-02-12 14:55:00,14.53,14.54,14.52,14.53,51300.0,12.6415,12.6502,12.6328,12.6415,51300.0
2013-02-12 15:00:00,14.52,14.54,14.51,14.53,94400.0,12.6328,12.6502,12.6241,12.6415,94400.0
2013-02-12 15:05:00,14.52,14.53,14.5,14.51,96700.0,12.6328,12.6415,12.6154,12.6241,96700.0
2013-02-12 15:10:00,14.52,14.53,14.5,14.51,215300.0,12.6328,12.6415,12.6154,12.6241,215300.0
2013-02-12 15:15:00,14.51,14.53,14.51,14.52,90900.0,12.6241,12.6415,12.6241,12.6328,90900.0
2013-02-12 15:20:00,14.52,14.53,14.5,14.53,72800.0,12.6328,12.6415,12.6154,12.6415,72800.0
2013-02-12 15:25:00,14.52,14.54,14.52,14.53,75900.0,12.6328,12.6502,12.6328,12.6415,75900.0
2013-02-12 15:30:00,14.52,14.53,14.51,14.51,95500.0,12.6328,12.6415,12.6241,12.6241,95500.0
2013-02-12 15:35:00,14.51,14.52,14.5,14.5,90000.0,12.6241,12.6328,12.6154,12.6154,90000.0
2013-02-12 15:40:00,14.5,14.51,14.48,14.5,83800.0,12.6154,12.6241,12.598,12.6154,83800.0
2013-02-12 15:45:00,14.49,14.49,14.46,14.46,157000.0,12.6067,12.6067,12.5806,12.5806,157000.0
2013-02-12 15:50:00,14.46,14.52,14.46,14.51,223900.0,12.5806,12.6328,12.5806,12.6241,223900.0
2013-02-12 15:55:00,14.52,14.52,14.49,14.51,291000.0,12.6328,12.6328,12.6067,12.6241,291000.0
2013-02-13 09:30:00,14.57,14.68,14.5,14.64,188100.0,12.6763,12.772,12.6154,12.7372,188100.0
2013-02-13 09:35:00,14.63,14.66,14.58,14.6,64100.0,12.7285,12.7546,12.685,12.7024,64100.0
2013-02-13 09:40:00,14.61,14.63,14.59,14.6,95700.0,12.7111,12.7285,12.6937,12.7024,95700.0
2013-02-13 09:45:00,14.6,14.65,14.59,14.63,82600.0,12.7024,12.7459,12.6937,12.7285,82600.0
2013-02-13 09:50:00,14.62,14.65,14.6,14.63,47500.0,12.7198,12.7459,12.7024,12.7285,47500.0
2013-02-13 09:55:00,14.63,14.65,14.61,14.65,48200.0,12.7285,12.7459,12.7111,12.7459,48200.0
2013-02-13 10:00:00,14.65,14.71,14.65,14.68,184000.0,12.7459,12.7981,12.7459,12.772,184000.0
2013-02-13 10:05:00,14.68,14.71,14.68,14.71,49500.0,12.772,12.7981,12.772,12.7981,49500.0
2013-02-13 10:10:00,14.71,14.73,14.71,14.72,195700.0,12.7981,12.8155,12.7981,12.8068,195700.0
2013-02-13 10:15:00,14.73,14.73,14.71,14.72,23700.0,12.8155,12.8155,12.7981,12.8068,23700.0
2013-02-13 10:20:00,14.71,14.72,14.67,14.67,54900.0,12.7981,12.8068,12.7633,12.7633,54900.0
2013-02-13 10:25:00,14.66,14.67,14.61,14.62,89200.0,12.7546,12.7633,12.7111,12.7198,89200.0
2013-02-13 10:30:00,14.62,14.62,14.6,14.61,44100.0,12.7198,12.7198,12.7024,12.7111,44100.0
2013-02-13 10:35:00,14.6,14.61,14.54,14.59,137100.0,12.7024,12.7111,12.6502,12.6937,137100.0
2013-02-13 10:40:00,14.59,14.59,14.57,14.58,68500.0,12.6937,12.6937,12.6763,12.685,68500.0
2013-02-13 10:45:00,14.58,14.6,14.57,14.6,31900.0,12.685,12.7024,12.6763,12.7024,31900.0
2013-02-13 10:50:00,14.6,14.61,14.58,14.59,64800.0,12.7024,12.7111,12.685,12.6937,64800.0
2013-02-13 10:55:00,14.59,14.66,14.59,14.66,100300.0,12.6937,12.7546,12.6937,12.7546,100300.0
2013-02-13 11:00:00,14.66,14.7,14.65,14.65,114700.0,12.7546,12.7894,12.7459,12.7459,114700.0
2013-02-13 11:05:00,14.65,14.66,14.65,14.66,66500.0,12.7459,12.7546,12.7459,12.7546,66500.0
2013-02-13 11:10:00,14.65,14.66,14.64,14.65,113100.0,12.7459,12.7546,12.7372,12.7459,113100.0
2013-02-13 11:15:00,14.65,14.65,14.59,14.6,64400.0,12.7459,12.7459,12.6937,12.7024,64400.0
2013-02-13 11:20:00,14.6,14.6,14.55,14.57,142200.0,12.7024,12.7024,12.6589,12.6763,142200.0
2013-02-13 11:25:00,14.57,14.58,14.55,14.57,166000.0,12.6763,12.685,12.6589,12.6763,166000.0
2013-02-13 11:30:00,14.57,14.58,14.56,14.58,64200.0,12.6763,12.685,12.6676,12.685,64200.0
2013-02-13 11:35:00,14.58,14.59,14.57,14.57,39500.0,12.685,12.6937,12.6763,12.6763,39500.0
2013-02-13 11:40:00,14.58,14.58,14.57,14.58,21000.0,12.685,12.685,12.6763,12.685,21000.0
2013-02-13 11:45:00,14.58,14.58,14.57,14.58,11800.0,12.685,12.685,12.6763,12.685,11800.0
2013-02-13 11:50:00,14.57,14.6,14.57,14.57,64000.0,12.6763,12.7024,12.6763,12.6763,64000.0
2013-02-13 11:55:00,14.57,14.58,14.57,14.58,11600.0,12.6763,12.685,12.6763,12.685,11600.0
2013-02-13 12:00:00,14.58,14.58,14.57,14.58,19800.0,12.685,12.685,12.6763,12.685,19800.0
2013-02-13 12:05:00,14.58,14.58,14.57,14.58,8600.0,12.685,12.685,12.6763,12.685,8600.0
2013-02-13 12:10:00,14.57,14.58,14.57,14.57,9100.0,12.6763,12.685,12.6763,12.6763,9100.0
2013-02-13 12:15:00,14.58,14.58,14.56,14.57,62400.0,12.685,12.685,12.6676,12.6763,62400.0
2013-02-13 12:20:00,14.57,14.57,14.56,14.57,10800.0,12.6763,12.6763,12.6676,12.6763,10800.0
2013-02-13 12:25:00,14.56,14.59,14.56,14.58,120900.0,12.6676,12.6937,12.6676,12.685,120900.0
2013-02-13 12:30:00,14.58,14.58,14.55,14.57,85300.0,12.685,12.685,12.6589,12.6763,85300.0
2013-02-13 12:35:00,14.57,14.62,14.55,14.62,111200.0,12.6763,12.7198,12.6589,12.7198,111200.0
2013-02-13 12:40:00,14.62,14.62,14.59,14.59,33800.0,12.7198,12.7198,12.6937,12.6937,33800.0
2013-02-13 12:45:00,14.6,14.6,14.59,14.59,10100.0,12.7024,12.7024,12.6937,12.6937,10100.0
2013-02-13 12:50:00,14.59,14.64,14.58,14.63,275700.0,12.6937,12.7372,12.685,12.7285,275700.0
2013-02-13 12:55:00,14.63,14.64,14.62,14.63,41800.0,12.7285,12.7372,12.7198,12.7285,41800.0
2013-02-13 13:00:00,14.63,14.64,14.62,14.63,31700.0,12.7285,12.7372,12.7198,12.7285,31700.0
2013-02-13 13:05:00,14.62,14.63,14.62,14.62,4700.0,12.7198,12.7285,12.7198,12.7198,4700.0
2013-02-13 13:10:00,14.62,14.63,14.61,14.62,31500.0,12.7198,12.7285,12.7111,12.7198,31500.0
2013-02-13 13:15:00,14.62,14.64,14.61,14.64,47200.0,12.7198,12.7372,12.7111,12.7372,47200.0
2013-02-13 13:20:00,14.64,14.64,14.63,14.64,22300.0,12.7372,12.7372,12.7285,12.7372,22300.0
2013-02-13 13:25:00,14.64,14.66,14.63,14.64,133600.0,12.7372,12.7546,12.7285,12.7372,133600.0
2013-02-13 13:30:00,14.64,14.69,14.64,14.69,145700.0,12.7372,12.7807,12.7372,12.7807,145700.0
2013-02-13 13:35:00,14.69,14.69,14.68,14.69,19200.0,12.7807,12.7807,12.772,12.7807,19200.0
2013-02-13 13:40:00,14.68,14.69,14.66,14.67,60600.0,12.772,12.7807,12.7546,12.7633,60600.0
2013-02-13 13:45:00,14.67,14.67,14.64,14.64,123900.0,12.7633,12.7633,12.7372,12.7372,123900.0
2013-02-13 13:50:00,14.65,14.69,14.63,14.69,175100.0,12.7459,12.7807,12.7285,12.7807,175100.0
2013-02-13 13:55:00,14.69,14.7,14.69,14.7,31600.0,12.7807,12.7894,12.7807,12.7894,31600.0
2013-02-13 14:00:00,14.7,14.71,14.69,14.71,28300.0,12.7894,12.7981,12.7807,12.7981,28300.0
2013-02-13 14:05:00,14.71,14.72,14.7,14.71,26900.0,12.7981,12.8068,12.7894,12.7981,26900.0
2013-02-13 14:10:00,14.71,14.72,14.7,14.71,71000.0,12.7981,12.8068,12.7894,12.7981,71000.0
2013-02-13 14:15:00,14.71,14.72,14.71,14.71,30700.0,12.7981,12.8068,12.7981,12.7981,30700.0
2013-02-13 14:20:00,14.72,14.74,14.71,14.73,113100.0,12.8068,12.8242,12.7981,12.8155,113100.0
2013-02-13 14:25:00,14.73,14.74,14.71,14.74,63000.0,12.8155,12.8242,12.7981,12.8242,63000.0
2013-02-13 14:30:00,14.73,14.74,14.71,14.71,39800.0,12.8155,12.8242,12.7981,12.7981,39800.0
2013-02-13 14:35:00,14.71,14.72,14.71,14.71,21500.0,12.7981,12.8068,12.7981,12.7981,21500.0
2013-02-13 14:40:00,14.71,14.72,14.71,14.72,24100.0,12.7981,12.8068,12.7981,12.8068,24100.0
2013-02-13 14:45:00,14.71,14.72,14.71,14.71,46600.0,12.7981,12.8068,12.7981,12.7981,46600.0
2013-02-13 14:50:00,14.71,14.72,14.7,14.71,41400.0,12.7981,12.8068,12.7894,12.7981,41400.0
2013-02-13 14:55:00,14.71,14.71,14.7,14.7,20200.0,12.7981,12.7981,12.7894,12.7894,20200.0
2013-02-13 15:00:00,14.71,14.71,14.7,14.7,17900.0,12.7981,12.7981,12.7894,12.7894,17900.0
2013-02-13 15:05:00,14.71,14.71,14.7,14.7,20800.0,12.7981,12.7981,12.7894,12.7894,20800.0
2013-02-13 15:10:00,14.71,14.74,14.7,14.74,140200.0,12.7981,12.8242,12.7894,12.8242,140200.0
2013-02-13 15:15:00,14.74,14.8,14.73,14.79,253500.0,12.8242,12.8764,12.8155,12.8677,253500.0
2013-02-13 15:20:00,14.79,14.79,14.76,14.77,186600.0,12.8677,12.8677,12.8416,12.8503,186600.0
2013-02-13 15:25:00,14.76,14.79,14.76,14.77,115300.0,12.8416,12.8677,12.8416,12.8503,115300.0
2013-02-13 15:30:00,14.77,14.77,14.76,14.77,43500.0,12.8503,12.8503,12.8416,12.8503,43500.0
2013-02-13 15:35:00,14.76,14.77,14.76,14.76,81800.0,12.8416,12.8503,12.8416,12.8416,81800.0
2013-02-13 15:40:00,14.76,14.77,14.73,14.73,273000.0,12.8416,12.8503,12.8155,12.8155,273000.0
2013-02-13 15:45:00,14.73,14.75,14.73,14.75,172900.0,12.8155,12.8329,12.8155,12.8329,172900.0
2013-02-13 15:50:00,14.74,14.75,14.74,14.74,139400.0,12.8242,12.8329,12.8242,12.8242,139400.0
2013-02-13 15:55:00,14.74,14.78,14.74,14.77,552800.0,12.8242,12.859,12.8242,12.8503,552800.0
2013-02-14 09:30:00,14.6,14.68,14.2,14.41,783900.0,12.7024,12.772,12.3544,12.5371,783900.0
2013-02-14 09:35:00,14.41,14.53,14.35,14.35,419700.0,12.5371,12.6415,12.4849,12.4849,419700.0
2013-02-14 09:40:00,14.35,14.43,14.25,14.26,543300.0,12.4849,12.5545,12.3979,12.4066,543300.0
2013-02-14 09:45:00,14.27,14.43,14.26,14.43,273400.0,12.4153,12.5545,12.4066,12.5545,273400.0
2013-02-14 09:50:00,14.43,14.47,14.41,14.46,290200.0,12.5545,12.5893,12.5371,12.5806,290200.0
2013-02-14 09:55:00,14.46,14.47,14.44,14.45,215300.0,12.5806,12.5893,12.5632,12.5719,215300.0
2013-02-14 10:00:00,14.46,14.51,14.46,14.5,242000.0,12.5806,12.6241,12.5806,12.6154,242000.0
2013-02-14 10:05:00,14.51,14.52,14.48,14.49,208700.0,12.6241,12.6328,12.598,12.6067,208700.0
2013-02-14 10:10:00,14.5,14.54,14.48,14.52,166600.0,12.6154,12.6502,12.598,12.6328,166600.0
2013-02-14 10:15:00,14.52,14.53,14.48,14.51,162300.0,12.6328,12.6415,12.598,12.6241,162300.0
2013-02-14 10:20:00,14.51,14.52,14.48,14.49,134800.0,12.6241,12.6328,12.598,12.6067,134800.0
2013-02-14 10:25:00,14.49,14.49,14.46,14.47,128700.0,12.6067,12.6067,12.5806,12.5893,128700.0
2013-02-14 10:30:00,14.47,14.51,14.47,14.51,116700.0,12.5893,12.6241,12.5893,12.6241,116700.0
2013-02-14 10:35:00,14.51,14.51,14.46,14.46,136600.0,12.6241,12.6241,12.5806,12.5806,136600.0
2013-02-14 10:40:00,14.46,14.47,14.4,14.4,275000.0,12.5806,12.5893,12.5284,12.5284,275000.0
2013-02-14 10:45:00,14.4,14.42,14.38,14.4,200100.0,12.5284,12.5458,12.511,12.5284,200100.0
2013-02-14 10:50:00,14.4,14.4,14.36,14.37,149100.0,12.5284,12.5284,12.4936,12.5023,149100.0
2013-02-14 10:55:00,14.36,14.38,14.27,14.27,512500.0,12.4936,12.511,12.4153,12.4153,512500.0
2013-02-14 11:00:00,14.28,14.37,14.27,14.36,380200.0,12.424,12.5023,12.4153,12.4936,380200.0
2013-02-14 11:05:00,14.36,14.38,14.34,14.38,153500.0,12.4936,12.511,12.4762,12.511,153500.0
2013-02-14 11:10:00,14.37,14.38,14.35,14.35,63100.0,12.5023,12.511,12.4849,12.4849,63100.0
2013-02-14 11:15:00,14.35,14.37,14.35,14.36,46300.0,12.4849,12.5023,12.4849,12.4936,46300.0
2013-02-14 11:20:00,14.35,14.36,14.35,14.36,51300.0,12.4849,12.4936,12.4849,12.4936,51300.0
2013-02-14 11:25:00,14.36,14.36,14.33,14.33,50400.0,12.4936,12.4936,12.4675,12.4675,50400.0
2013-02-14 11:30:00,14.33,14.35,14.33,14.34,73800.0,12.4675,12.4849,12.4675,12.4762,73800.0
2013-02-14 11:35:00,14.33,14.35,14.3,14.3,207800.0,12.4675,12.4849,12.4414,12.4414,207800.0
2013-02-14 11:40:00,14.3,14.32,14.28,14.29,157600.0,12.4414,12.4588,12.424,12.4327,157600.0
2013-02-14 11:45:00,14.28,14.29,14.26,14.27,116700.0,12.424,12.4327,12.4066,12.4153,116700.0
2013-02-14 11:50:00,14.27,14.27,14.14,14.15,350700.0,12.4153,12.4153,12.3022,12.3109,350700.0
2013-02-14 11:55:00,14.15,14.2,14.15,14.2,369500.0,12.3109,12.3544,12.3109,12.3544,369500.0
2013-02-14 12:00:00,14.2,14.24,14.19,14.22,180700.0,12.3544,12.3892,12.3457,12.3718,180700.0
2013-02-14 12:05:00,14.21,14.24,14.21,14.24,53600.0,12.3631,12.3892,12.3631,12.3892,53600.0
2013-02-14 12:10:00,14.24,14.25,14.23,14.24,91100.0,12.3892,12.3979,12.3805,12.3892,91100.0
2013-02-14 12:15:00,14.24,14.25,14.21,14.22,129600.0,12.3892,12.3979,12.3631,12.3718,129600.0
2013-02-14 12:20:00,14.22,14.23,14.19,14.19,85400.0,12.3718,12.3805,12.3457,12.3457,85400.0
2013-02-14 12:25:00,14.19,14.25,14.19,14.24,126100.0,12.3457,12.3979,12.3457,12.3892,126100.0
2013-02-14 12:30:00,14.25,14.25,14.22,14.23,45700.0,12.3979,12.3979,12.3718,12.3805,45700.0
2013-02-14 12:35:00,14.22,14.24,14.22,14.23,294700.0,12.3718,12.3892,12.3718,12.3805,294700.0
2013-02-14 12:40:00,14.23,14.24,14.23,14.23,134900.0,12.3805,12.3892,12.3805,12.3805,134900.0
2013-02-14 12:45:00,14.23,14.25,14.23,14.24,45800.0,12.3805,12.3979,12.3805,12.3892,45800.0
2013-02-14 12:50:00,14.24,14.25,14.24,14.25,45000.0,12.3892,12.3979,12.3892,12.3979,45000.0
2013-02-14 12:55:00,14.24,14.25,14.24,14.25,18000.0,12.3892,12.3979,12.3892,12.3979,18000.0
2013-02-14 13:00:00,14.25,14.25,14.2,14.2,136700.0,12.3979,12.3979,12.3544,12.3544,136700.0
2013-02-14 13:05:00,14.2,14.21,14.19,14.2,211700.0,12.3544,12.3631,12.3457,12.3544,211700.0
2013-02-14 13:10:00,14.2,14.2,14.16,14.16,194400.0,12.3544,12.3544,12.3196,12.3196,194400.0
2013-02-14 13:15:00,14.16,14.17,14.15,14.17,76000.0,12.3196,12.3283,12.3109,12.3283,76000.0
2013-02-14 13:20:00,14.17,14.18,14.14,14.16,285400.0,12.3283,12.337,12.3022,12.3196,285400.0
2013-02-14 13:25:00,14.16,14.17,14.08,14.11,372700.0,12.3196,12.3283,12.25,12.2761,372700.0
2013-02-14 13:30:00,14.11,14.14,14.1,14.14,205100.0,12.2761,12.3022,12.2674,12.3022,205100.0
2013-02-14 13:35:00,14.14,14.14,14.13,14.14,136400.0,12.3022,12.3022,12.2935,12.3022,136400.0
2013-02-14 13:40:00,14.14,14.14,14.13,14.13,44500.0,12.3022,12.3022,12.2935,12.2935,44500.0
2013-02-14 13:45:00,14.13,14.17,14.13,14.17,163200.0,12.2935,12.3283,12.2935,12.3283,163200.0
2013-02-14 13:50:00,14.16,14.19,14.15,14.16,154100.0,12.3196,12.3457,12.3109,12.3196,154100.0
2013-02-14 13:55:00,14.15,14.16,14.15,14.16,17600.0,12.3109,12.3196,12.3109,12.3196,17600.0
2013-02-14 14:00:00,14.16,14.16,14.14,14.15,385100.0,12.3196,12.3196,12.3022,12.3109,385100.0
2013-02-14 14:05:00,14.14,14.15,14.03,14.05,498300.0,12.3022,12.3109,12.2065,12.2239,498300.0
2013-02-14 14:10:00,14.04,14.09,14.02,14.05,424200.0,12.2152,12.2587,12.1978,12.2239,424200.0
2013-02-14 14:15:00,14.04,14.07,14.03,14.05,384900.0,12.2152,12.2413,12.2065,12.2239,384900.0
2013-02-14 14:20:00,14.05,14.06,14.02,14.04,263600.0,12.2239,12.2326,12.1978,12.2152,263600.0
2013-02-14 14:25:00,14.05,14.07,14.04,14.07,205000.0,12.2239,12.2413,12.2152,12.2413,205000.0
2013-02-14 14:30:00,14.07,14.12,14.06,14.1,344700.0,12.2413,12.2848,12.2326,12.2674,344700.0
2013-02-14 14:35:00,14.11,14.14,14.07,14.14,317700.0,12.2761,12.3022,12.2413,12.3022,317700.0
2013-02-14 14:40:00,14.14,14.18,14.13,14.18,195000.0,12.3022,12.337,12.2935,12.337,195000.0
2013-02-14 14:45:00,14.18,14.19,14.15,14.15,197900.0,12.337,12.3457,12.3109,12.3109,197900.0
2013-02-14 14:50:00,14.16,14.18,14.15,14.18,117600.0,12.3196,12.337,12.3109,12.337,117600.0
2013-02-14 14:55:00,14.18,14.19,14.17,14.18,194300.0,12.337,12.3457,12.3283,12.337,194300.0
2013-02-14 15:00:00,14.18,14.19,14.17,14.19,341900.0,12.337,12.3457,12.3283,12.3457,341900.0
2013-02-14 15:05:00,14.19,14.21,14.17,14.2,314400.0,12.3457,12.3631,12.3283,12.3544,314400.0
2013-02-14 15:10:00,14.21,14.24,14.2,14.23,297700.0,12.3631,12.3892,12.3544,12.3805,297700.0
2013-02-14 15:15:00,14.23,14.23,14.22,14.23,42000.0,12.3805,12.3805,12.3718,12.3805,42000.0
2013-02-14 15:20:00,14.22,14.23,14.21,14.21,153700.0,12.3718,12.3805,12.3631,12.3631,153700.0
2013-02-14 15:25:00,14.21,14.22,14.21,14.21,63800.0,12.3631,12.3718,12.3631,12.3631,63800.0
2013-02-14 15:30:00,14.21,14.27,14.21,14.27,210800.0,12.3631,12.4153,12.3631,12.4153,210800.0
2013-02-14 15:35:00,14.27,14.28,14.24,14.25,315700.0,12.4153,12.424,12.3892,12.3979,315700.0
2013-02-14 15:40:00,14.24,14.27,14.24,14.26,150700.0,12.3892,12.4153,12.3892,12.4066,150700.0
2013-02-14 15:45:00,14.26,14.26,14.23,14.26,294700.0,12.4066,12.4066,12.3805,12.4066,294700.0
2013-02-14 15:50:00,14.26,14.26,14.24,14.24,320700.0,12.4066,12.4066,12.3892,12.3892,320700.0
2013-02-14 15:55:00,14.24,14.25,14.24,14.25,490700.0,12.3892,12.3979,12.3892,12.3979,490700.0
2013-02-15 09:30:00,14.37,14.48,14.31,14.44,485000.0,12.5023,12.598,12.4501,12.5632,485000.0
2013-02-15 09:35:00,14.44,14.53,14.37,14.52,726000.0,12.5632,12.6415,12.5023,12.6328,726000.0
2013-02-15 09:40:00,14.52,14.56,14.41,14.5,429900.0,12.6328,12.6676,12.5371,12.6154,429900.0
2013-02-15 09:45:00,14.5,14.51,14.46,14.48,328800.0,12.6154,12.6241,12.5806,12.598,328800.0
2013-02-15 09:50:00,14.48,14.5,14.44,14.47,374800.0,12.598,12.6154,12.5632,12.5893,374800.0
2013-02-15 09:55:00,14.47,14.49,14.44,14.45,419300.0,12.5893,12.6067,12.5632,12.5719,419300.0
2013-02-15 10:00:00,14.45,14.47,14.44,14.45,387000.0,12.5719,12.5893,12.5632,12.5719,387000.0
2013-02-15 10:05:00,14.45,14.46,14.44,14.45,311000.0,12.5719,12.5806,12.5632,12.5719,311000.0
2013-02-15 10:10:00,14.45,14.46,14.43,14.45,468700.0,12.5719,12.5806,12.5545,12.5719,468700.0
2013-02-15 10:15:00,14.46,14.51,14.44,14.5,332800.0,12.5806,12.6241,12.5632,12.6154,332800.0
2013-02-15 10:20:00,14.5,14.52,14.48,14.5,227100.0,12.6154,12.6328,12.598,12.6154,227100.0
2013-02-15 10:25:00,14.5,14.51,14.43,14.44,170400.0,12.6154,12.6241,12.5545,12.5632,170400.0
2013-02-15 10:30:00,14.44,14.44,14.38,14.41,204200.0,12.5632,12.5632,12.511,12.5371,204200.0
2013-02-15 10:35:00,14.4,14.42,14.4,14.42,36600.0,12.5284,12.5458,12.5284,12.5458,36600.0
2013-02-15 10:40:00,14.42,14.42,14.41,14.42,69000.0,12.5458,12.5458,12.5371,12.5458,69000.0
2013-02-15 10:45:00,14.42,14.46,14.42,14.46,63000.0,12.5458,12.5806,12.5458,12.5806,63000.0
2013-02-15 10:50:00,14.46,14.48,14.44,14.45,183300.0,12.5806,12.598,12.5632,12.5719,183300.0
2013-02-15 10:55:00,14.46,14.46,14.43,14.45,92000.0,12.5806,12.5806,12.5545,12.5719,92000.0
2013-02-15 11:00:00,14.46,14.46,14.44,14.45,215700.0,12.5806,12.5806,12.5632,12.5719,215700.0
2013-02-15 11:05:00,14.45,14.45,14.44,14.44,27900.0,12.5719,12.5719,12.5632,12.5632,27900.0
2013-02-15 11:10:00,14.44,14.47,14.44,14.46,151600.0,12.5632,12.5893,12.5632,12.5806,151600.0
2013-02-15 11:15:00,14.45,14.46,14.45,14.45,29800.0,12.5719,12.5806,12.5719,12.5719,29800.0
2013-02-15 11:20:00,14.45,14.46,14.41,14.45,402800.0,12.5719,12.5806,12.5371,12.5719,402800.0
2013-02-15 11:25:00,14.46,14.46,14.42,14.42,113200.0,12.5806,12.5806,12.5458,12.5458,113200.0
2013-02-15 11:30:00,14.43,14.43,14.33,14.38,170800.0,12.5545,12.5545,12.4675,12.511,170800.0
2013-02-15 11:35:00,14.37,14.39,14.37,14.37,88900.0,12.5023,12.5197,12.5023,12.5023,88900.0
2013-02-15 11:40:00,14.38,14.38,14.32,14.36,158200.0,12.511,12.511,12.4588,12.4936,158200.0
2013-02-15 11:45:00,14.36,14.41,14.36,14.4,70200.0,12.4936,12.5371,12.4936,12.5284,70200.0
2013-02-15 11:50:00,14.41,14.45,14.41,14.45,44000.0,12.5371,12.5719,12.5371,12.5719,44000.0
2013-02-15 11:55:00,14.45,14.45,14.44,14.44,12000.0,12.5719,12.5719,12.5632,12.5632,12000.0
2013-02-15 12:00:00,14.45,14.45,14.41,14.43,270000.0,12.5719,12.5719,12.5371,12.5545,270000.0
2013-02-15 12:05:00,14.42,14.44,14.41,14.41,88100.0,12.5458,12.5632,12.5371,12.5371,88100.0
2013-02-15 12:10:00,14.42,14.42,14.38,14.38,131800.0,12.5458,12.5458,12.511,12.511,131800.0
2013-02-15 12:15:00,14.39,14.39,14.38,14.38,86000.0,12.5197,12.5197,12.511,12.511,86000.0
2013-02-15 12:20:00,14.38,14.4,14.35,14.35,134500.0,12.511,12.5284,12.4849,12.4849,134500.0
2013-02-15 12:25:00,14.35,14.37,14.33,14.37,77900.0,12.4849,12.5023,12.4675,12.5023,77900.0
2013-02-15 12:30:00,14.37,14.38,14.36,14.38,69600.0,12.5023,12.511,12.4936,12.511,69600.0
2013-02-15 12:35:00,14.38,14.39,14.37,14.39,77500.0,12.511,12.5197,12.5023,12.5197,77500.0
2013-02-15 12:40:00,14.39,14.39,14.38,14.38,25400.0,12.5197,12.5197,12.511,12.511,25400.0
2013-02-15 12:45:00,14.39,14.4,14.38,14.4,34600.0,12.5197,12.5284,12.511,12.5284,34600.0
2013-02-15 12:50:00,14.4,14.4,14.38,14.38,61300.0,12.5284,12.5284,12.511,12.511,61300.0
2013-02-15 12:55:00,14.38,14.42,14.38,14.4,310400.0,12.511,12.5458,12.511,12.5284,310400.0
2013-02-15 13:00:00,14.4,14.43,14.37,14.38,375800.0,12.5284,12.5545,12.5023,12.511,375800.0
2013-02-15 13:05:00,14.39,14.41,14.38,14.39,155600.0,12.5197,12.5371,12.511,12.5197,155600.0
2013-02-15 13:10:00,14.4,14.41,14.38,14.4,103000.0,12.5284,12.5371,12.511,12.5284,103000.0
2013-02-15 13:15:00,14.4,14.42,14.39,14.4,125400.0,12.5284,12.5458,12.5197,12.5284,125400.0
2013-02-15 13:20:00,14.4,14.41,14.39,14.4,54000.0,12.5284,12.5371,12.5197,12.5284,54000.0
2013-02-15 13:25:00,14.4,14.42,14.4,14.4,437100.0,12.5284,12.5458,12.5284,12.5284,437100.0
2013-02-15 13:30:00,14.41,14.41,14.39,14.4,136800.0,12.5371,12.5371,12.5197,12.5284,136800.0
2013-02-15 13:35:00,14.4,14.4,14.38,14.39,252300.0,12.5284,12.5284,12.511,12.5197,252300.0
2013-02-15 13:40:00,14.4,14.4,14.39,14.39,7900.0,12.5284,12.5284,12.5197,12.5197,7900.0
2013-02-15 13:45:00,14.4,14.4,14.39,14.39,44800.0,12.5284,12.5284,12.5197,12.5197,44800.0
2013-02-15 13:50:00,14.4,14.41,14.39,14.41,409200.0,12.5284,12.5371,12.5197,12.5371,409200.0
2013-02-15 13:55:00,14.41,14.43,14.38,14.43,318000.0,12.5371,12.5545,12.511,12.5545,318000.0
2013-02-15 14:00:00,14.43,14.43,14.39,14.4,218700.0,12.5545,12.5545,12.5197,12.5284,218700.0
2013-02-15 14:05:00,14.39,14.43,14.39,14.43,112000.0,12.5197,12.5545,12.5197,12.5545,112000.0
2013-02-15 14:10:00,14.43,14.43,14.42,14.42,47300.0,12.5545,12.5545,12.5458,12.5458,47300.0
2013-02-15 14:15:00,14.43,14.43,14.42,14.43,64100.0,12.5545,12.5545,12.5458,12.5545,64100.0
2013-02-15 14:20:00,14.42,14.43,14.41,14.41,82300.0,12.5458,12.5545,12.5371,12.5371,82300.0
2013-02-15 14:25:00,14.41,14.42,14.34,14.35,122900.0,12.5371,12.5458,12.4762,12.4849,122900.0
2013-02-15 14:30:00,14.34,14.36,14.31,14.33,130000.0,12.4762,12.4936,12.4501,12.4675,130000.0
2013-02-15 14:35:00,14.33,14.36,14.32,14.36,79600.0,12.4675,12.4936,12.4588,12.4936,79600.0
2013-02-15 14:40:00,14.36,14.36,14.34,14.35,45600.0,12.4936,12.4936,12.4762,12.4849,45600.0
2013-02-15 14:45:00,14.35,14.35,14.33,14.34,67100.0,12.4849,12.4849,12.4675,12.4762,67100.0
2013-02-15 14:50:00,14.34,14.35,14.33,14.35,37600.0,12.4762,12.4849,12.4675,12.4849,37600.0
2013-02-15 14:55:00,14.35,14.37,14.35,14.37,34000.0,12.4849,12.5023,12.4849,12.5023,34000.0
2013-02-15 15:00:00,14.37,14.4,14.36,14.4,72700.0,12.5023,12.5284,12.4936,12.5284,72700.0
2013-02-15 15:05:00,14.4,14.4,14.37,14.4,178100.0,12.5284,12.5284,12.5023,12.5284,178100.0
2013-02-15 15:10:00,14.4,14.4,14.39,14.4,46800.0,12.5284,12.5284,12.5197,12.5284,46800.0
2013-02-15 15:15:00,14.4,14.42,14.39,14.42,84200.0,12.5284,12.5458,12.5197,12.5458,84200.0
2013-02-15 15:20:00,14.42,14.43,14.41,14.43,68600.0,12.5458,12.5545,12.5371,12.5545,68600.0
2013-02-15 15:25:00,14.43,14.44,14.42,14.43,225100.0,12.5545,12.5632,12.5458,12.5545,225100.0
2013-02-15 15:30:00,14.43,14.43,14.41,14.42,195400.0,12.5545,12.5545,12.5371,12.5458,195400.0
2013-02-15 15:35:00,14.42,14.42,14.4,14.41,91300.0,12.5458,12.5458,12.5284,12.5371,91300.0
2013-02-15 15:40:00,14.4,14.41,14.39,14.4,188800.0,12.5284,12.5371,12.5197,12.5284,188800.0
2013-02-15 15:45:00,14.4,14.44,14.4,14.42,329300.0,12.5284,12.5632,12.5284,12.5458,329300.0
2013-02-15 15:50:00,14.42,14.45,14.41,14.45,245900.0,12.5458,12.5719,12.5371,12.5719,245900.0
2013-02-15 15:55:00,14.45,14.45,14.44,14.45,378800.0,12.5719,12.5719,12.5632,12.5719,378800.0
2013-02-19 09:30:00,14.4,14.49,14.4,14.49,100900.0,12.5284,12.6067,12.5284,12.6067,100900.0
2013-02-19 09:35:00,14.49,14.5,14.46,14.46,181800.0,12.6067,12.6154,12.5806,12.5806,181800.0
2013-02-19 09:40:00,14.47,14.49,14.46,14.49,128900.0,12.5893,12.6067,12.5806,12.6067,128900.0
2013-02-19 09:45:00,14.49,14.55,14.49,14.54,405100.0,12.6067,12.6589,12.6067,12.6502,405100.0
2013-02-19 09:50:00,14.54,14.61,14.54,14.57,248000.0,12.6502,12.7111,12.6502,12.6763,248000.0
2013-02-19 09:55:00,14.57,14.6,14.57,14.6,52200.0,12.6763,12.7024,12.6763,12.7024,52200.0
2013-02-19 10:00:00,14.6,14.61,14.58,14.58,126800.0,12.7024,12.7111,12.685,12.685,126800.0
2013-02-19 10:05:00,14.58,14.58,14.52,14.53,108000.0,12.685,12.685,12.6328,12.6415,108000.0
2013-02-19 10:10:00,14.53,14.55,14.53,14.53,128600.0,12.6415,12.6589,12.6415,12.6415,128600.0
2013-02-19 10:15:00,14.54,14.54,14.53,14.53,12600.0,12.6502,12.6502,12.6415,12.6415,12600.0
2013-02-19 10:20:00,14.54,14.59,14.54,14.59,68400.0,12.6502,12.6937,12.6502,12.6937,68400.0
2013-02-19 10:25:00,14.59,14.6,14.58,14.6,143100.0,12.6937,12.7024,12.685,12.7024,143100.0
2013-02-19 10:30:00,14.6,14.6,14.59,14.6,77600.0,12.7024,12.7024,12.6937,12.7024,77600.0
2013-02-19 10:35:00,14.6,14.62,14.6,14.6,172100.0,12.7024,12.7198,12.7024,12.7024,172100.0
2013-02-19 10:40:00,14.6,14.61,14.57,14.57,87300.0,12.7024,12.7111,12.6763,12.6763,87300.0
2013-02-19 10:45:00,14.58,14.58,14.56,14.57,50200.0,12.685,12.685,12.6676,12.6763,50200.0
2013-02-19 10:50:00,14.58,14.58,14.57,14.58,21100.0,12.685,12.685,12.6763,12.685,21100.0
2013-02-19 10:55:00,14.58,14.58,14.53,14.55,129000.0,12.685,12.685,12.6415,12.6589,129000.0
2013-02-19 11:00:00,14.56,14.56,14.52,14.53,69400.0,12.6676,12.6676,12.6328,12.6415,69400.0
2013-02-19 11:05:00,14.54,14.54,14.52,14.53,42900.0,12.6502,12.6502,12.6328,12.6415,42900.0
2013-02-19 11:10:00,14.53,14.53,14.51,14.52,30300.0,12.6415,12.6415,12.6241,12.6328,30300.0
2013-02-19 11:15:00,14.52,14.54,14.51,14.53,59400.0,12.6328,12.6502,12.6241,12.6415,59400.0
2013-02-19 11:20:00,14.53,14.54,14.51,14.51,36500.0,12.6415,12.6502,12.6241,12.6241,36500.0
2013-02-19 11:25:00,14.52,14.52,14.51,14.52,19400.0,12.6328,12.6328,12.6241,12.6328,19400.0
2013-02-19 11:30:00,14.53,14.55,14.53,14.55,45500.0,12.6415,12.6589,12.6415,12.6589,45500.0
2013-02-19 11:35:00,14.55,14.56,14.54,14.56,17400.0,12.6589,12.6676,12.6502,12.6676,17400.0
2013-02-19 11:40:00,14.56,14.56,14.54,14.55,42200.0,12.6676,12.6676,12.6502,12.6589,42200.0
2013-02-19 11:45:00,14.55,14.55,14.49,14.5,150200.0,12.6589,12.6589,12.6067,12.6154,150200.0
2013-02-19 11:50:00,14.5,14.5,14.47,14.48,109300.0,12.6154,12.6154,12.5893,12.598,109300.0
2013-02-19 11:55:00,14.48,14.51,14.47,14.5,151500.0,12.598,12.6241,12.5893,12.6154,151500.0
2013-02-19 12:00:00,14.5,14.5,14.46,14.47,140400.0,12.6154,12.6154,12.5806,12.5893,140400.0
2013-02-19 12:05:00,14.47,14.47,14.42,14.43,147900.0,12.5893,12.5893,12.5458,12.5545,147900.0
2013-02-19 12:10:00,14.43,14.45,14.41,14.44,111000.0,12.5545,12.5719,12.5371,12.5632,111000.0
2013-02-19 12:15:00,14.43,14.46,14.43,14.46,37300.0,12.5545,12.5806,12.5545,12.5806,37300.0
2013-02-19 12:20:00,14.45,14.46,14.43,14.43,38500.0,12.5719,12.5806,12.5545,12.5545,38500.0
2013-02-19 12:25:00,14.43,14.44,14.43,14.43,7400.0,12.5545,12.5632,12.5545,12.5545,7400.0
2013-02-19 12:30:00,14.43,14.44,14.39,14.39,167800.0,12.5545,12.5632,12.5197,12.5197,167800.0
2013-02-19 12:35:00,14.39,14.41,14.38,14.4,44000.0,12.5197,12.5371,12.511,12.5284,44000.0
2013-02-19 12:40:00,14.4,14.41,14.38,14.4,116500.0,12.5284,12.5371,12.511,12.5284,116500.0
2013-02-19 12:45:00,14.4,14.4,14.38,14.39,26500.0,12.5284,12.5284,12.511,12.5197,26500.0
2013-02-19 12:50:00,14.38,14.39,14.37,14.37,80400.0,12.511,12.5197,12.5023,12.5023,80400.0
2013-02-19 12:55:00,14.37,14.42,14.37,14.42,184900.0,12.5023,12.5458,12.5023,12.5458,184900.0
2013-02-19 13:00:00,14.41,14.45,14.41,14.45,64800.0,12.5371,12.5719,12.5371,12.5719,64800.0
2013-02-19 13:05:00,14.45,14.45,14.42,14.42,82400.0,12.5719,12.5719,12.5458,12.5458,82400.0
2013-02-19 13:10:00,14.42,14.43,14.41,14.41,28800.0,12.5458,12.5545,12.5371,12.5371,28800.0
2013-02-19 13:15:00,14.41,14.42,14.41,14.41,47000.0,12.5371,12.5458,12.5371,12.5371,47000.0
2013-02-19 13:20:00,14.41,14.42,14.37,14.37,235100.0,12.5371,12.5458,12.5023,12.5023,235100.0
2013-02-19 13:25:00,14.37,14.41,14.37,14.39,244400.0,12.5023,12.5371,12.5023,12.5197,244400.0
2013-02-19 13:30:00,14.39,14.4,14.37,14.37,70300.0,12.5197,12.5284,12.5023,12.5023,70300.0
2013-02-19 13:35:00,14.38,14.38,14.37,14.38,27200.0,12.511,12.511,12.5023,12.511,27200.0
2013-02-19 13:40:00,14.37,14.39,14.37,14.38,38400.0,12.5023,12.5197,12.5023,12.511,38400.0
2013-02-19 13:45:00,14.39,14.39,14.36,14.36,88700.0,12.5197,12.5197,12.4936,12.4936,88700.0
2013-02-19 13:50:00,14.36,14.37,14.32,14.33,134300.0,12.4936,12.5023,12.4588,12.4675,134300.0
2013-02-19 13:55:00,14.33,14.37,14.33,14.37,78500.0,12.4675,12.5023,12.4675,12.5023,78500.0
2013-02-19 14:00:00,14.37,14.4,14.36,14.4,63300.0,12.5023,12.5284,12.4936,12.5284,63300.0
2013-02-19 14:05:00,14.4,14.41,14.38,14.38,147100.0,12.5284,12.5371,12.511,12.511,147100.0
2013-02-19 14:10:00,14.39,14.39,14.37,14.37,42600.0,12.5197,12.5197,12.5023,12.5023,42600.0
2013-02-19 14:15:00,14.38,14.38,14.35,14.35,66500.0,12.511,12.511,12.4849,12.4849,66500.0
2013-02-19 14:20:00,14.35,14.36,14.31,14.33,140700.0,12.4849,12.4936,12.4501,12.4675,140700.0
2013-02-19 14:25:00,14.33,14.33,14.27,14.29,250000.0,12.4675,12.4675,12.4153,12.4327,250000.0
2013-02-19 14:30:00,14.3,14.31,14.29,14.3,201400.0,12.4414,12.4501,12.4327,12.4414,201400.0
2013-02-19 14:35:00,14.29,14.3,14.25,14.25,376000.0,12.4327,12.4414,12.3979,12.3979,376000.0
2013-02-19 14:40:00,14.26,14.29,14.26,14.28,79000.0,12.4066,12.4327,12.4066,12.424,79000.0
2013-02-19 14:45:00,14.27,14.28,14.27,14.28,41400.0,12.4153,12.424,12.4153,12.424,41400.0
2013-02-19 14:50:00,14.28,14.3,14.27,14.29,179500.0,12.424,12.4414,12.4153,12.4327,179500.0
2013-02-19 14:55:00,14.3,14.3,14.27,14.27,196100.0,12.4414,12.4414,12.4153,12.4153,196100.0
2013-02-19 15:00:00,14.28,14.28,14.23,14.27,464500.0,12.424,12.424,12.3805,12.4153,464500.0
2013-02-19 15:05:00,14.27,14.27,14.26,14.27,31400.0,12.4153,12.4153,12.4066,12.4153,31400.0
2013-02-19 15:10:00,14.27,14.27,14.26,14.26,82100.0,12.4153,12.4153,12.4066,12.4066,82100.0
2013-02-19 15:15:00,14.27,14.27,14.2,14.24,400200.0,12.4153,12.4153,12.3544,12.3892,400200.0
2013-02-19 15:20:00,14.24,14.33,14.24,14.3,267900.0,12.3892,12.4675,12.3892,12.4414,267900.0
2013-02-19 15:25:00,14.3,14.31,14.29,14.31,199800.0,12.4414,12.4501,12.4327,12.4501,199800.0
2013-02-19 15:30:00,14.31,14.31,14.25,14.28,263200.0,12.4501,12.4501,12.3979,12.424,263200.0
2013-02-19 15:35:00,14.29,14.29,14.24,14.27,284300.0,12.4327,12.4327,12.3892,12.4153,284300.0
2013-02-19 15:40:00,14.27,14.27,14.25,14.27,218900.0,12.4153,12.4153,12.3979,12.4153,218900.0
2013-02-19 15:45:00,14.27,14.3,14.27,14.28,355000.0,12.4153,12.4414,12.4153,12.424,355000.0
2013-02-19 15:50:00,14.29,14.29,14.25,14.27,670000.0,12.4327,12.4327,12.3979,12.4153,670000.0
2013-02-19 15:55:00,14.27,14.29,14.24,14.29,1170400.0,12.4153,12.4327,12.3892,12.4327,1170400.0
2013-02-20 09:30:00,14.29,14.32,14.25,14.28,166000.0,12.4327,12.4588,12.3979,12.424,166000.0
2013-02-20 09:35:00,14.28,14.28,14.1,14.13,195200.0,12.424,12.424,12.2674,12.2935,195200.0
2013-02-20 09:40:00,14.12,14.2,14.11,14.18,153800.0,12.2848,12.3544,12.2761,12.337,153800.0
2013-02-20 09:45:00,14.18,14.19,14.11,14.12,138800.0,12.337,12.3457,12.2761,12.2848,138800.0
2013-02-20 09:50:00,14.12,14.13,14.11,14.12,66800.0,12.2848,12.2935,12.2761,12.2848,66800.0
2013-02-20 09:55:00,14.12,14.13,14.1,14.11,53200.0,12.2848,12.2935,12.2674,12.2761,53200.0
2013-02-20 10:00:00,14.11,14.11,14.03,14.04,308000.0,12.2761,12.2761,12.2065,12.2152,308000.0
2013-02-20 10:05:00,14.05,14.08,14.04,14.07,71200.0,12.2239,12.25,12.2152,12.2413,71200.0
2013-02-20 10:10:00,14.07,14.08,14.05,14.08,139300.0,12.2413,12.25,12.2239,12.25,139300.0
2013-02-20 10:15:00,14.08,14.08,13.99,14.01,465600.0,12.25,12.25,12.1717,12.1891,465600.0
2013-02-20 10:20:00,14.01,14.04,14.0,14.03,116400.0,12.1891,12.2152,12.1804,12.2065,116400.0
2013-02-20 10:25:00,14.03,14.06,14.03,14.04,110000.0,12.2065,12.2326,12.2065,12.2152,110000.0
2013-02-20 10:30:00,14.04,14.05,14.01,14.02,107200.0,12.2152,12.2239,12.1891,12.1978,107200.0
2013-02-20 10:35:00,14.03,14.03,13.97,13.97,191300.0,12.2065,12.2065,12.1543,12.1543,191300.0
2013-02-20 10:40:00,13.97,14.02,13.95,13.95,206300.0,12.1543,12.1978,12.1369,12.1369,206300.0
2013-02-20 10:45:00,13.95,13.96,13.91,13.91,212200.0,12.1369,12.1456,12.1021,12.1021,212200.0
2013-02-20 10:50:00,13.92,14.0,13.9,14.0,542700.0,12.1108,12.1804,12.0934,12.1804,542700.0
2013-02-20 10:55:00,14.0,14.03,13.99,14.0,581400.0,12.1804,12.2065,12.1717,12.1804,581400.0
2013-02-20 11:00:00,14.0,14.02,13.99,14.0,582300.0,12.1804,12.1978,12.1717,12.1804,582300.0
2013-02-20 11:05:00,13.99,14.05,13.97,14.02,308600.0,12.1717,12.2239,12.1543,12.1978,308600.0
2013-02-20 11:10:00,14.02,14.03,13.99,14.0,671300.0,12.1978,12.2065,12.1717,12.1804,671300.0
2013-02-20 11:15:00,14.01,14.03,14.0,14.0,504700.0,12.1891,12.2065,12.1804,12.1804,504700.0
2013-02-20 11:20:00,14.01,14.01,13.98,14.0,135100.0,12.1891,12.1891,12.163,12.1804,135100.0
2013-02-20 11:25:00,14.0,14.01,13.99,14.01,325500.0,12.1804,12.1891,12.1717,12.1891,325500.0
2013-02-20 11:30:00,14.0,14.05,13.99,14.02,299700.0,12.1804,12.2239,12.1717,12.1978,299700.0
2013-02-20 11:35:00,14.03,14.03,13.99,13.99,227500.0,12.2065,12.2065,12.1717,12.1717,227500.0
2013-02-20 11:40:00,14.0,14.0,13.97,13.97,231000.0,12.1804,12.1804,12.1543,12.1543,231000.0
2013-02-20 11:45:00,13.97,14.0,13.97,14.0,136100.0,12.1543,12.1804,12.1543,12.1804,136100.0
2013-02-20 11:50:00,14.0,14.01,13.99,14.0,69500.0,12.1804,12.1891,12.1717,12.1804,69500.0
2013-02-20 11:55:00,14.0,14.01,13.98,13.99,222200.0,12.1804,12.1891,12.163,12.1717,222200.0
2013-02-20 12:00:00,13.99,14.0,13.97,13.98,105200.0,12.1717,12.1804,12.1543,12.163,105200.0
2013-02-20 12:05:00,13.98,13.98,13.96,13.98,179700.0,12.163,12.163,12.1456,12.163,179700.0
2013-02-20 12:10:00,13.97,13.99,13.97,13.97,119100.0,12.1543,12.1717,12.1543,12.1543,119100.0
2013-02-20 12:15:00,13.98,13.99,13.97,13.98,52500.0,12.163,12.1717,12.1543,12.163,52500.0
2013-02-20 12:20:00,13.97,13.98,13.96,13.96,42800.0,12.1543,12.163,12.1456,12.1456,42800.0
2013-02-20 12:25:00,13.96,13.98,13.96,13.97,36900.0,12.1456,12.163,12.1456,12.1543,36900.0
2013-02-20 12:30:00,13.98,13.99,13.97,13.99,25700.0,12.163,12.1717,12.1543,12.1717,25700.0
2013-02-20 12:35:00,13.99,13.99,13.98,13.98,41600.0,12.1717,12.1717,12.163,12.163,41600.0
2013-02-20 12:40:00,13.99,13.99,13.98,13.99,39600.0,12.1717,12.1717,12.163,12.1717,39600.0
2013-02-20 12:45:00,13.98,13.99,13.98,13.99,55900.0,12.163,12.1717,12.163,12.1717,55900.0
2013-02-20 12:50:00,13.99,13.99,13.98,13.99,22800.0,12.1717,12.1717,12.163,12.1717,22800.0
2013-02-20 12:55:00,13.99,13.99,13.97,13.99,155600.0,12.1717,12.1717,12.1543,12.1717,155600.0
2013-02-20 13:00:00,13.99,13.99,13.98,13.98,47100.0,12.1717,12.1717,12.163,12.163,47100.0
2013-02-20 13:05:00,13.99,13.99,13.98,13.98,35200.0,12.1717,12.1717,12.163,12.163,35200.0
2013-02-20 13:10:00,13.99,13.99,13.98,13.99,38200.0,12.1717,12.1717,12.163,12.1717,38200.0
2013-02-20 13:15:00,13.98,14.0,13.98,13.99,225500.0,12.163,12.1804,12.163,12.1717,225500.0
2013-02-20 13:20:00,13.98,14.0,13.98,14.0,271500.0,12.163,12.1804,12.163,12.1804,271500.0
2013-02-20 13:25:00,14.0,14.0,13.98,13.98,67200.0,12.1804,12.1804,12.163,12.163,67200.0
2013-02-20 13:30:00,13.99,13.99,13.98,13.98,11900.0,12.1717,12.1717,12.163,12.163,11900.0
2013-02-20 13:35:00,13.99,13.99,13.98,13.99,25300.0,12.1717,12.1717,12.163,12.1717,25300.0
2013-02-20 13:40:00,13.98,13.99,13.98,13.99,231100.0,12.163,12.1717,12.163,12.1717,231100.0
2013-02-20 13:45:00,13.99,13.99,13.98,13.99,45900.0,12.1717,12.1717,12.163,12.1717,45900.0
2013-02-20 13:50:00,13.98,13.99,13.98,13.98,127100.0,12.163,12.1717,12.163,12.163,127100.0
2013-02-20 13:55:00,13.98,13.99,13.98,13.98,181400.0,12.163,12.1717,12.163,12.163,181400.0
2013-02-20 14:00:00,13.99,13.99,13.96,13.97,143200.0,12.1717,12.1717,12.1456,12.1543,143200.0
2013-02-20 14:05:00,13.97,13.98,13.96,13.97,89600.0,12.1543,12.163,12.1456,12.1543,89600.0
2013-02-20 14:10:00,13.98,13.99,13.97,13.98,58100.0,12.163,12.1717,12.1543,12.163,58100.0
2013-02-20 14:15:00,13.97,13.99,13.97,13.98,98700.0,12.1543,12.1717,12.1543,12.163,98700.0
2013-02-20 14:20:00,13.99,13.99,13.98,13.99,25300.0,12.1717,12.1717,12.163,12.1717,25300.0
2013-02-20 14:25:00,13.99,13.99,13.98,13.99,149200.0,12.1717,12.1717,12.163,12.1717,149200.0
2013-02-20 14:30:00,13.98,13.99,13.98,13.98,21100.0,12.163,12.1717,12.163,12.163,21100.0
2013-02-20 14:35:00,13.99,14.0,13.98,13.99,158200.0,12.1717,12.1804,12.163,12.1717,158200.0
2013-02-20 14:40:00,13.99,13.99,13.98,13.99,22200.0,12.1717,12.1717,12.163,12.1717,22200.0
2013-02-20 14:45:00,13.99,13.99,13.95,13.95,196800.0,12.1717,12.1717,12.1369,12.1369,196800.0
2013-02-20 14:50:00,13.96,13.97,13.95,13.96,145300.0,12.1456,12.1543,12.1369,12.1456,145300.0
2013-02-20 14:55:00,13.95,13.95,13.93,13.94,79700.0,12.1369,12.1369,12.1195,12.1282,79700.0
2013-02-20 15:00:00,13.94,13.94,13.87,13.88,189500.0,12.1282,12.1282,12.0673,12.076,189500.0
2013-02-20 15:05:00,13.87,13.87,13.81,13.82,332500.0,12.0673,12.0673,12.015,12.0237,332500.0
2013-02-20 15:10:00,13.82,13.87,13.82,13.85,129400.0,12.0237,12.0673,12.0237,12.0499,129400.0
2013-02-20 15:15:00,13.86,13.89,13.85,13.88,100900.0,12.0586,12.0847,12.0499,12.076,100900.0
2013-02-20 15:20:00,13.88,13.88,13.84,13.87,131600.0,12.076,12.076,12.0411,12.0673,131600.0
2013-02-20 15:25:00,13.87,13.87,13.85,13.87,101400.0,12.0673,12.0673,12.0499,12.0673,101400.0
2013-02-20 15:30:00,13.87,13.87,13.86,13.86,76600.0,12.0673,12.0673,12.0586,12.0586,76600.0
2013-02-20 15:35:00,13.87,13.87,13.85,13.85,104100.0,12.0673,12.0673,12.0499,12.0499,104100.0
2013-02-20 15:40:00,13.86,13.86,13.78,13.78,528100.0,12.0586,12.0586,11.9889,11.9889,528100.0
2013-02-20 15:45:00,13.79,13.82,13.79,13.81,293500.0,11.9976,12.0237,11.9976,12.015,293500.0
2013-02-20 15:50:00,13.81,13.81,13.8,13.81,163300.0,12.015,12.015,12.0063,12.015,163300.0
2013-02-20 15:55:00,13.8,13.81,13.8,13.81,349000.0,12.0063,12.015,12.0063,12.015,349000.0
2013-02-21 09:30:00,13.96,13.99,13.83,13.9,389300.0,12.1456,12.1717,12.0324,12.0934,389300.0
2013-02-21 09:35:00,13.86,13.9,13.61,13.63,650600.0,12.0586,12.0934,11.841,11.8584,650600.0
2013-02-21 09:40:00,13.63,13.66,13.56,13.63,446700.0,11.8584,11.8845,11.7975,11.8584,446700.0
2013-02-21 09:45:00,13.64,13.67,13.63,13.65,685600.0,11.8671,11.8932,11.8584,11.8758,685600.0
2013-02-21 09:50:00,13.65,13.68,13.6,13.66,520300.0,11.8758,11.9019,11.8323,11.8845,520300.0
2013-02-21 09:55:00,13.67,13.67,13.55,13.55,303500.0,11.8932,11.8932,11.7888,11.7888,303500.0
2013-02-21 10:00:00,13.55,13.59,13.54,13.57,487500.0,11.7888,11.8236,11.7801,11.8062,487500.0
2013-02-21 10:05:00,13.57,13.57,13.48,13.48,892900.0,11.8062,11.8062,11.7279,11.7279,892900.0
2013-02-21 10:10:00,13.49,13.5,13.39,13.41,881200.0,11.7366,11.7453,11.6496,11.667,881200.0
2013-02-21 10:15:00,13.41,13.48,13.41,13.45,208500.0,11.667,11.7279,11.667,11.7018,208500.0
2013-02-21 10:20:00,13.44,13.52,13.44,13.48,612700.0,11.6931,11.7627,11.6931,11.7279,612700.0
2013-02-21 10:25:00,13.48,13.5,13.45,13.46,474100.0,11.7279,11.7453,11.7018,11.7105,474100.0
2013-02-21 10:30:00,13.45,13.46,13.42,13.42,344300.0,11.7018,11.7105,11.6757,11.6757,344300.0
2013-02-21 10:35:00,13.42,13.44,13.37,13.39,157200.0,11.6757,11.6931,11.6322,11.6496,157200.0
2013-02-21 10:40:00,13.39,13.47,13.35,13.45,543700.0,11.6496,11.7192,11.6148,11.7018,543700.0
2013-02-21 10:45:00,13.46,13.46,13.44,13.46,90500.0,11.7105,11.7105,11.6931,11.7105,90500.0
2013-02-21 10:50:00,13.46,13.47,13.45,13.47,46200.0,11.7105,11.7192,11.7018,11.7192,46200.0
2013-02-21 10:55:00,13.46,13.47,13.41,13.44,197200.0,11.7105,11.7192,11.667,11.6931,197200.0
2013-02-21 11:00:00,13.43,13.44,13.39,13.39,153500.0,11.6844,11.6931,11.6496,11.6496,153500.0
2013-02-21 11:05:00,13.4,13.44,13.38,13.44,86600.0,11.6583,11.6931,11.6409,11.6931,86600.0
2013-02-21 11:10:00,13.44,13.45,13.41,13.41,99000.0,11.6931,11.7018,11.667,11.667,99000.0
2013-02-21 11:15:00,13.41,13.42,13.39,13.39,224900.0,11.667,11.6757,11.6496,11.6496,224900.0
2013-02-21 11:20:00,13.39,13.4,13.36,13.36,182000.0,11.6496,11.6583,11.6235,11.6235,182000.0
2013-02-21 11:25:00,13.37,13.38,13.35,13.36,210400.0,11.6322,11.6409,11.6148,11.6235,210400.0
2013-02-21 11:30:00,13.37,13.38,13.35,13.38,137200.0,11.6322,11.6409,11.6148,11.6409,137200.0
2013-02-21 11:35:00,13.38,13.4,13.37,13.4,101100.0,11.6409,11.6583,11.6322,11.6583,101100.0
2013-02-21 11:40:00,13.4,13.41,13.37,13.38,306600.0,11.6583,11.667,11.6322,11.6409,306600.0
2013-02-21 11:45:00,13.38,13.4,13.37,13.4,358400.0,11.6409,11.6583,11.6322,11.6583,358400.0
2013-02-21 11:50:00,13.4,13.42,13.39,13.4,136500.0,11.6583,11.6757,11.6496,11.6583,136500.0
2013-02-21 11:55:00,13.39,13.4,13.39,13.4,175400.0,11.6496,11.6583,11.6496,11.6583,175400.0
2013-02-21 12:00:00,13.39,13.4,13.38,13.38,327800.0,11.6496,11.6583,11.6409,11.6409,327800.0
2013-02-21 12:05:00,13.38,13.39,13.37,13.38,174300.0,11.6409,11.6496,11.6322,11.6409,174300.0
2013-02-21 12:10:00,13.38,13.38,13.37,13.37,117000.0,11.6409,11.6409,11.6322,11.6322,117000.0
2013-02-21 12:15:00,13.37,13.37,13.29,13.32,788600.0,11.6322,11.6322,11.5626,11.5887,788600.0
2013-02-21 12:20:00,13.32,13.33,13.32,13.32,77100.0,11.5887,11.5974,11.5887,11.5887,77100.0
2013-02-21 12:25:00,13.32,13.32,13.23,13.27,331100.0,11.5887,11.5887,11.5104,11.5452,331100.0
2013-02-21 12:30:00,13.27,13.27,13.22,13.25,354000.0,11.5452,11.5452,11.5017,11.5278,354000.0
2013-02-21 12:35:00,13.25,13.25,13.23,13.23,104900.0,11.5278,11.5278,11.5104,11.5104,104900.0
2013-02-21 12:40:00,13.23,13.24,13.22,13.23,445200.0,11.5104,11.5191,11.5017,11.5104,445200.0
2013-02-21 12:45:00,13.23,13.25,13.22,13.23,500800.0,11.5104,11.5278,11.5017,11.5104,500800.0
2013-02-21 12:50:00,13.24,13.25,13.23,13.24,125800.0,11.5191,11.5278,11.5104,11.5191,125800.0
2013-02-21 12:55:00,13.25,13.25,13.16,13.22,339700.0,11.5278,11.5278,11.4495,11.5017,339700.0
2013-02-21 13:00:00,13.22,13.25,13.21,13.24,278400.0,11.5017,11.5278,11.493,11.5191,278400.0
2013-02-21 13:05:00,13.25,13.25,13.23,13.24,194900.0,11.5278,11.5278,11.5104,11.5191,194900.0
2013-02-21 13:10:00,13.24,13.3,13.24,13.3,196000.0,11.5191,11.5713,11.5191,11.5713,196000.0
2013-02-21 13:15:00,13.3,13.31,13.26,13.26,143800.0,11.5713,11.58,11.5365,11.5365,143800.0
2013-02-21 13:20:00,13.26,13.27,13.24,13.25,269400.0,11.5365,11.5452,11.5191,11.5278,269400.0
2013-02-21 13:25:00,13.25,13.26,13.24,13.25,234800.0,11.5278,11.5365,11.5191,11.5278,234800.0
2013-02-21 13:30:00,13.25,13.32,13.23,13.32,480000.0,11.5278,11.5887,11.5104,11.5887,480000.0
2013-02-21 13:35:00,13.32,13.46,13.32,13.44,564200.0,11.5887,11.7105,11.5887,11.6931,564200.0
2013-02-21 13:40:00,13.44,13.45,13.4,13.43,423200.0,11.6931,11.7018,11.6583,11.6844,423200.0
2013-02-21 13:45:00,13.43,13.46,13.42,13.42,117300.0,11.6844,11.7105,11.6757,11.6757,117300.0
2013-02-21 13:50:00,13.42,13.51,13.42,13.5,148000.0,11.6757,11.754,11.6757,11.7453,148000.0
2013-02-21 13:55:00,13.5,13.51,13.46,13.49,110800.0,11.7453,11.754,11.7105,11.7366,110800.0
2013-02-21 14:00:00,13.49,13.49,13.44,13.45,75600.0,11.7366,11.7366,11.6931,11.7018,75600.0
2013-02-21 14:05:00,13.45,13.45,13.43,13.45,58000.0,11.7018,11.7018,11.6844,11.7018,58000.0
2013-02-21 14:10:00,13.45,13.46,13.44,13.46,87200.0,11.7018,11.7105,11.6931,11.7105,87200.0
2013-02-21 14:15:00,13.46,13.5,13.45,13.5,108700.0,11.7105,11.7453,11.7018,11.7453,108700.0
2013-02-21 14:20:00,13.5,13.51,13.43,13.44,210100.0,11.7453,11.754,11.6844,11.6931,210100.0
2013-02-21 14:25:00,13.44,13.45,13.38,13.42,267100.0,11.6931,11.7018,11.6409,11.6757,267100.0
2013-02-21 14:30:00,13.42,13.49,13.41,13.49,118200.0,11.6757,11.7366,11.667,11.7366,118200.0
2013-02-21 14:35:00,13.49,13.56,13.48,13.55,158600.0,11.7366,11.7975,11.7279,11.7888,158600.0
2013-02-21 14:40:00,13.55,13.56,13.52,13.53,183900.0,11.7888,11.7975,11.7627,11.7714,183900.0
2013-02-21 14:45:00,13.53,13.56,13.52,13.52,102600.0,11.7714,11.7975,11.7627,11.7627,102600.0
2013-02-21 14:50:00,13.52,13.52,13.47,13.48,178300.0,11.7627,11.7627,11.7192,11.7279,178300.0
2013-02-21 14:55:00,13.48,13.52,13.48,13.51,108400.0,11.7279,11.7627,11.7279,11.754,108400.0
2013-02-21 15:00:00,13.51,13.53,13.51,13.52,90900.0,11.754,11.7714,11.754,11.7627,90900.0
2013-02-21 15:05:00,13.53,13.55,13.48,13.49,261200.0,11.7714,11.7888,11.7279,11.7366,261200.0
2013-02-21 15:10:00,13.49,13.56,13.48,13.56,105600.0,11.7366,11.7975,11.7279,11.7975,105600.0
2013-02-21 15:15:00,13.56,13.56,13.52,13.53,79700.0,11.7975,11.7975,11.7627,11.7714,79700.0
2013-02-21 15:20:00,13.53,13.57,13.52,13.57,103200.0,11.7714,11.8062,11.7627,11.8062,103200.0
2013-02-21 15:25:00,13.57,13.6,13.56,13.6,75800.0,11.8062,11.8323,11.7975,11.8323,75800.0
2013-02-21 15:30:00,13.6,13.63,13.58,13.59,178500.0,11.8323,11.8584,11.8149,11.8236,178500.0
2013-02-21 15:35:00,13.59,13.64,13.59,13.64,118600.0,11.8236,11.8671,11.8236,11.8671,118600.0
2013-02-21 15:40:00,13.64,13.64,13.57,13.58,227800.0,11.8671,11.8671,11.8062,11.8149,227800.0
2013-02-21 15:45:00,13.58,13.58,13.57,13.58,116800.0,11.8149,11.8149,11.8062,11.8149,116800.0
2013-02-21 15:50:00,13.58,13.59,13.57,13.59,201000.0,11.8149,11.8236,11.8062,11.8236,201000.0
2013-02-21 15:55:00,13.59,13.61,13.54,13.55,493500.0,11.8236,11.841,11.7801,11.7888,493500.0
2013-02-22 09:30:00,13.59,13.6,13.39,13.45,320000.0,11.8236,11.8323,11.6496,11.7018,320000.0
2013-02-22 09:35:00,13.46,13.66,13.46,13.65,161900.0,11.7105,11.8845,11.7105,11.8758,161900.0
2013-02-22 09:40:00,13.65,13.66,13.45,13.6,256800.0,11.8758,11.8845,11.7018,11.8323,256800.0
2013-02-22 09:45:00,13.61,13.67,13.5,13.52,169100.0,11.841,11.8932,11.7453,11.7627,169100.0
2013-02-22 09:50:00,13.54,13.59,13.51,13.54,107700.0,11.7801,11.8236,11.754,11.7801,107700.0
2013-02-22 09:55:00,13.55,13.59,13.54,13.55,110600.0,11.7888,11.8236,11.7801,11.7888,110600.0
2013-02-22 10:00:00,13.55,13.6,13.52,13.54,213100.0,11.7888,11.8323,11.7627,11.7801,213100.0
2013-02-22 10:05:00,13.54,13.64,13.54,13.63,157500.0,11.7801,11.8671,11.7801,11.8584,157500.0
2013-02-22 10:10:00,13.64,13.65,13.52,13.52,98700.0,11.8671,11.8758,11.7627,11.7627,98700.0
2013-02-22 10:15:00,13.52,13.56,13.5,13.54,211600.0,11.7627,11.7975,11.7453,11.7801,211600.0
2013-02-22 10:20:00,13.54,13.55,13.52,13.53,68300.0,11.7801,11.7888,11.7627,11.7714,68300.0
2013-02-22 10:25:00,13.53,13.53,13.5,13.5,66500.0,11.7714,11.7714,11.7453,11.7453,66500.0
2013-02-22 10:30:00,13.5,13.51,13.45,13.48,227600.0,11.7453,11.754,11.7018,11.7279,227600.0
2013-02-22 10:35:00,13.48,13.49,13.45,13.46,107200.0,11.7279,11.7366,11.7018,11.7105,107200.0
2013-02-22 10:40:00,13.45,13.46,13.41,13.42,93200.0,11.7018,11.7105,11.667,11.6757,93200.0
2013-02-22 10:45:00,13.42,13.43,13.4,13.43,185400.0,11.6757,11.6844,11.6583,11.6844,185400.0
2013-02-22 10:50:00,13.42,13.44,13.42,13.42,170400.0,11.6757,11.6931,11.6757,11.6757,170400.0
2013-02-22 10:55:00,13.43,13.44,13.42,13.44,72600.0,11.6844,11.6931,11.6757,11.6931,72600.0
2013-02-22 11:00:00,13.43,13.44,13.41,13.43,141800.0,11.6844,11.6931,11.667,11.6844,141800.0
2013-02-22 11:05:00,13.43,13.43,13.42,13.43,62100.0,11.6844,11.6844,11.6757,11.6844,62100.0
2013-02-22 11:10:00,13.43,13.45,13.42,13.45,132000.0,11.6844,11.7018,11.6757,11.7018,132000.0
2013-02-22 11:15:00,13.45,13.49,13.45,13.46,250300.0,11.7018,11.7366,11.7018,11.7105,250300.0
2013-02-22 11:20:00,13.46,13.48,13.44,13.46,414100.0,11.7105,11.7279,11.6931,11.7105,414100.0
2013-02-22 11:25:00,13.46,13.51,13.45,13.5,131500.0,11.7105,11.754,11.7018,11.7453,131500.0
2013-02-22 11:30:00,13.47,13.51,13.46,13.51,44700.0,11.7192,11.754,11.7105,11.754,44700.0
2013-02-22 11:35:00,13.51,13.53,13.5,13.51,43600.0,11.754,11.7714,11.7453,11.754,43600.0
2013-02-22 11:40:00,13.51,13.53,13.5,13.5,86000.0,11.754,11.7714,11.7453,11.7453,86000.0
2013-02-22 11:45:00,13.5,13.51,13.49,13.5,49700.0,11.7453,11.754,11.7366,11.7453,49700.0
2013-02-22 11:50:00,13.5,13.51,13.49,13.5,76600.0,11.7453,11.754,11.7366,11.7453,76600.0
2013-02-22 11:55:00,13.5,13.5,13.49,13.5,35500.0,11.7453,11.7453,11.7366,11.7453,35500.0
2013-02-22 12:00:00,13.5,13.55,13.49,13.55,160800.0,11.7453,11.7888,11.7366,11.7888,160800.0
2013-02-22 12:05:00,13.55,13.61,13.55,13.61,48300.0,11.7888,11.841,11.7888,11.841,48300.0
2013-02-22 12:10:00,13.61,13.65,13.61,13.65,74000.0,11.841,11.8758,11.841,11.8758,74000.0
2013-02-22 12:15:00,13.65,13.65,13.6,13.63,132600.0,11.8758,11.8758,11.8323,11.8584,132600.0
2013-02-22 12:20:00,13.63,13.65,13.63,13.65,27700.0,11.8584,11.8758,11.8584,11.8758,27700.0
2013-02-22 12:25:00,13.65,13.66,13.64,13.66,43500.0,11.8758,11.8845,11.8671,11.8845,43500.0
2013-02-22 12:30:00,13.67,13.68,13.66,13.68,37900.0,11.8932,11.9019,11.8845,11.9019,37900.0
2013-02-22 12:35:00,13.68,13.68,13.67,13.68,12800.0,11.9019,11.9019,11.8932,11.9019,12800.0
2013-02-22 12:40:00,13.67,13.68,13.67,13.68,27900.0,11.8932,11.9019,11.8932,11.9019,27900.0
2013-02-22 12:45:00,13.68,13.69,13.67,13.69,42500.0,11.9019,11.9106,11.8932,11.9106,42500.0
2013-02-22 12:50:00,13.68,13.69,13.62,13.62,121800.0,11.9019,11.9106,11.8497,11.8497,121800.0
2013-02-22 12:55:00,13.61,13.64,13.61,13.64,21900.0,11.841,11.8671,11.841,11.8671,21900.0
2013-02-22 13:00:00,13.64,13.64,13.63,13.63,8200.0,11.8671,11.8671,11.8584,11.8584,8200.0
2013-02-22 13:05:00,13.64,13.64,13.6,13.61,81900.0,11.8671,11.8671,11.8323,11.841,81900.0
2013-02-22 13:10:00,13.61,13.63,13.6,13.61,67200.0,11.841,11.8584,11.8323,11.841,67200.0
2013-02-22 13:15:00,13.6,13.61,13.6,13.61,42900.0,11.8323,11.841,11.8323,11.841,42900.0
2013-02-22 13:20:00,13.61,13.61,13.6,13.6,57500.0,11.841,11.841,11.8323,11.8323,57500.0
2013-02-22 13:25:00,13.61,13.61,13.57,13.59,105000.0,11.841,11.841,11.8062,11.8236,105000.0
2013-02-22 13:30:00,13.6,13.61,13.6,13.6,19200.0,11.8323,11.841,11.8323,11.8323,19200.0
2013-02-22 13:35:00,13.61,13.67,13.6,13.67,28900.0,11.841,11.8932,11.8323,11.8932,28900.0
2013-02-22 13:40:00,13.67,13.67,13.66,13.67,17400.0,11.8932,11.8932,11.8845,11.8932,17400.0
2013-02-22 13:45:00,13.66,13.67,13.61,13.61,83700.0,11.8845,11.8932,11.841,11.841,83700.0
2013-02-22 13:50:00,13.61,13.63,13.61,13.63,30100.0,11.841,11.8584,11.841,11.8584,30100.0
2013-02-22 13:55:00,13.63,13.64,13.62,13.63,21000.0,11.8584,11.8671,11.8497,11.8584,21000.0
2013-02-22 14:00:00,13.64,13.65,13.63,13.65,28400.0,11.8671,11.8758,11.8584,11.8758,28400.0
2013-02-22 14:05:00,13.65,13.65,13.64,13.64,21800.0,11.8758,11.8758,11.8671,11.8671,21800.0
2013-02-22 14:10:00,13.65,13.65,13.64,13.65,87600.0,11.8758,11.8758,11.8671,11.8758,87600.0
2013-02-22 14:15:00,13.65,13.65,13.61,13.61,131100.0,11.8758,11.8758,11.841,11.841,131100.0
2013-02-22 14:20:00,13.61,13.62,13.6,13.6,36500.0,11.841,11.8497,11.8323,11.8323,36500.0
2013-02-22 14:25:00,13.61,13.61,13.58,13.58,33600.0,11.841,11.841,11.8149,11.8149,33600.0
2013-02-22 14:30:00,13.58,13.59,13.57,13.57,42400.0,11.8149,11.8236,11.8062,11.8062,42400.0
2013-02-22 14:35:00,13.57,13.61,13.56,13.56,106900.0,11.8062,11.841,11.7975,11.7975,106900.0
2013-02-22 14:40:00,13.56,13.57,13.56,13.57,23400.0,11.7975,11.8062,11.7975,11.8062,23400.0
2013-02-22 14:45:00,13.56,13.57,13.56,13.56,37000.0,11.7975,11.8062,11.7975,11.7975,37000.0
2013-02-22 14:50:00,13.56,13.58,13.55,13.56,141600.0,11.7975,11.8149,11.7888,11.7975,141600.0
2013-02-22 14:55:00,13.56,13.6,13.55,13.6,78300.0,11.7975,11.8323,11.7888,11.8323,78300.0
2013-02-22 15:00:00,13.6,13.61,13.6,13.61,59700.0,11.8323,11.841,11.8323,11.841,59700.0
2013-02-22 15:05:00,13.61,13.61,13.6,13.61,49400.0,11.841,11.841,11.8323,11.841,49400.0
2013-02-22 15:10:00,13.6,13.66,13.6,13.66,86100.0,11.8323,11.8845,11.8323,11.8845,86100.0
2013-02-22 15:15:00,13.66,13.67,13.64,13.66,236600.0,11.8845,11.8932,11.8671,11.8845,236600.0
2013-02-22 15:20:00,13.66,13.67,13.63,13.67,142200.0,11.8845,11.8932,11.8584,11.8932,142200.0
2013-02-22 15:25:00,13.67,13.73,13.67,13.7,210300.0,11.8932,11.9454,11.8932,11.9193,210300.0
2013-02-22 15:30:00,13.71,13.75,13.69,13.74,171000.0,11.928,11.9628,11.9106,11.9541,171000.0
2013-02-22 15:35:00,13.73,13.77,13.73,13.75,138400.0,11.9454,11.9802,11.9454,11.9628,138400.0
2013-02-22 15:40:00,13.75,13.75,13.74,13.74,58200.0,11.9628,11.9628,11.9541,11.9541,58200.0
2013-02-22 15:45:00,13.75,13.75,13.72,13.73,179800.0,11.9628,11.9628,11.9367,11.9454,179800.0
2013-02-22 15:50:00,13.73,13.73,13.72,13.73,76700.0,11.9454,11.9454,11.9367,11.9454,76700.0
2013-02-22 15:55:00,13.73,13.77,13.72,13.76,437800.0,11.9454,11.9802,11.9367,11.9715,437800.0
2013-02-25 09:30:00,13.84,14.05,13.82,14.04,628200.0,12.0411,12.2239,12.0237,12.2152,628200.0
2013-02-25 09:35:00,14.04,14.18,14.04,14.16,482200.0,12.2152,12.337,12.2152,12.3196,482200.0
2013-02-25 09:40:00,14.15,14.2,14.12,14.15,225500.0,12.3109,12.3544,12.2848,12.3109,225500.0
2013-02-25 09:45:00,14.15,14.19,14.14,14.14,302700.0,12.3109,12.3457,12.3022,12.3022,302700.0
2013-02-25 09:50:00,14.15,14.25,14.14,14.25,299000.0,12.3109,12.3979,12.3022,12.3979,299000.0
2013-02-25 09:55:00,14.25,14.31,14.24,14.29,448400.0,12.3979,12.4501,12.3892,12.4327,448400.0
2013-02-25 10:00:00,14.29,14.3,14.26,14.29,167400.0,12.4327,12.4414,12.4066,12.4327,167400.0
2013-02-25 10:05:00,14.29,14.31,14.26,14.28,499900.0,12.4327,12.4501,12.4066,12.424,499900.0
2013-02-25 10:10:00,14.27,14.28,14.25,14.25,235200.0,12.4153,12.424,12.3979,12.3979,235200.0
2013-02-25 10:15:00,14.25,14.28,14.2,14.21,220500.0,12.3979,12.424,12.3544,12.3631,220500.0
2013-02-25 10:20:00,14.21,14.23,14.2,14.2,207200.0,12.3631,12.3805,12.3544,12.3544,207200.0
2013-02-25 10:25:00,14.2,14.25,14.2,14.22,224100.0,12.3544,12.3979,12.3544,12.3718,224100.0
2013-02-25 10:30:00,14.22,14.26,14.22,14.26,210900.0,12.3718,12.4066,12.3718,12.4066,210900.0
2013-02-25 10:35:00,14.26,14.26,14.22,14.26,278000.0,12.4066,12.4066,12.3718,12.4066,278000.0
2013-02-25 10:40:00,14.25,14.25,14.23,14.23,167600.0,12.3979,12.3979,12.3805,12.3805,167600.0
2013-02-25 10:45:00,14.24,14.26,14.22,14.22,209700.0,12.3892,12.4066,12.3718,12.3718,209700.0
2013-02-25 10:50:00,14.22,14.25,14.2,14.25,246800.0,12.3718,12.3979,12.3544,12.3979,246800.0
2013-02-25 10:55:00,14.24,14.26,14.2,14.21,138700.0,12.3892,12.4066,12.3544,12.3631,138700.0
2013-02-25 11:00:00,14.2,14.21,14.12,14.14,247400.0,12.3544,12.3631,12.2848,12.3022,247400.0
2013-02-25 11:05:00,14.14,14.15,14.09,14.13,240900.0,12.3022,12.3109,12.2587,12.2935,240900.0
2013-02-25 11:10:00,14.12,14.13,14.1,14.1,93600.0,12.2848,12.2935,12.2674,12.2674,93600.0
2013-02-25 11:15:00,14.1,14.16,14.1,14.14,202300.0,12.2674,12.3196,12.2674,12.3022,202300.0
2013-02-25 11:20:00,14.15,14.15,14.12,14.13,95700.0,12.3109,12.3109,12.2848,12.2935,95700.0
2013-02-25 11:25:00,14.12,14.16,14.12,14.14,135900.0,12.2848,12.3196,12.2848,12.3022,135900.0
2013-02-25 11:30:00,14.13,14.15,14.11,14.15,144500.0,12.2935,12.3109,12.2761,12.3109,144500.0
2013-02-25 11:35:00,14.15,14.16,14.11,14.12,157000.0,12.3109,12.3196,12.2761,12.2848,157000.0
2013-02-25 11:40:00,14.13,14.15,14.11,14.15,83700.0,12.2935,12.3109,12.2761,12.3109,83700.0
2013-02-25 11:45:00,14.15,14.15,14.13,14.13,66900.0,12.3109,12.3109,12.2935,12.2935,66900.0
2013-02-25 11:50:00,14.14,14.15,14.12,14.15,127400.0,12.3022,12.3109,12.2848,12.3109,127400.0
2013-02-25 11:55:00,14.15,14.15,14.13,14.15,63200.0,12.3109,12.3109,12.2935,12.3109,63200.0
2013-02-25 12:00:00,14.15,14.18,14.13,14.18,172100.0,12.3109,12.337,12.2935,12.337,172100.0
2013-02-25 12:05:00,14.18,14.21,14.17,14.21,58200.0,12.337,12.3631,12.3283,12.3631,58200.0
2013-02-25 12:10:00,14.21,14.21,14.19,14.21,127300.0,12.3631,12.3631,12.3457,12.3631,127300.0
2013-02-25 12:15:00,14.21,14.21,14.19,14.2,121300.0,12.3631,12.3631,12.3457,12.3544,121300.0
2013-02-25 12:20:00,14.2,14.21,14.17,14.19,98500.0,12.3544,12.3631,12.3283,12.3457,98500.0
2013-02-25 12:25:00,14.19,14.2,14.18,14.19,51000.0,12.3457,12.3544,12.337,12.3457,51000.0
2013-02-25 12:30:00,14.18,14.2,14.18,14.2,77000.0,12.337,12.3544,12.337,12.3544,77000.0
2013-02-25 12:35:00,14.2,14.2,14.17,14.19,67000.0,12.3544,12.3544,12.3283,12.3457,67000.0
2013-02-25 12:40:00,14.19,14.19,14.15,14.15,54500.0,12.3457,12.3457,12.3109,12.3109,54500.0
2013-02-25 12:45:00,14.15,14.18,14.14,14.17,71200.0,12.3109,12.337,12.3022,12.3283,71200.0
2013-02-25 12:50:00,14.17,14.18,14.15,14.18,98500.0,12.3283,12.337,12.3109,12.337,98500.0
2013-02-25 12:55:00,14.18,14.34,14.18,14.33,793700.0,12.337,12.4762,12.337,12.4675,793700.0
2013-02-25 13:00:00,14.32,14.32,14.25,14.29,773100.0,12.4588,12.4588,12.3979,12.4327,773100.0
2013-02-25 13:05:00,14.28,14.31,14.27,14.28,170200.0,12.424,12.4501,12.4153,12.424,170200.0
2013-02-25 13:10:00,14.28,14.32,14.27,14.31,281000.0,12.424,12.4588,12.4153,12.4501,281000.0
2013-02-25 13:15:00,14.31,14.31,14.27,14.29,124400.0,12.4501,12.4501,12.4153,12.4327,124400.0
2013-02-25 13:20:00,14.29,14.29,14.27,14.27,98000.0,12.4327,12.4327,12.4153,12.4153,98000.0
2013-02-25 13:25:00,14.27,14.28,14.27,14.27,34000.0,12.4153,12.424,12.4153,12.4153,34000.0
2013-02-25 13:30:00,14.27,14.28,14.25,14.25,65400.0,12.4153,12.424,12.3979,12.3979,65400.0
2013-02-25 13:35:00,14.25,14.26,14.25,14.26,80200.0,12.3979,12.4066,12.3979,12.4066,80200.0
2013-02-25 13:40:00,14.25,14.26,14.22,14.25,175600.0,12.3979,12.4066,12.3718,12.3979,175600.0
2013-02-25 13:45:00,14.25,14.3,14.25,14.28,168500.0,12.3979,12.4414,12.3979,12.424,168500.0
2013-02-25 13:50:00,14.28,14.29,14.26,14.27,41900.0,12.424,12.4327,12.4066,12.4153,41900.0
2013-02-25 13:55:00,14.28,14.28,14.24,14.26,133400.0,12.424,12.424,12.3892,12.4066,133400.0
2013-02-25 14:00:00,14.25,14.26,14.2,14.22,425000.0,12.3979,12.4066,12.3544,12.3718,425000.0
2013-02-25 14:05:00,14.22,14.25,14.17,14.24,421700.0,12.3718,12.3979,12.3283,12.3892,421700.0
2013-02-25 14:10:00,14.25,14.26,14.23,14.26,87800.0,12.3979,12.4066,12.3805,12.4066,87800.0
2013-02-25 14:15:00,14.26,14.27,14.25,14.26,79300.0,12.4066,12.4153,12.3979,12.4066,79300.0
2013-02-25 14:20:00,14.25,14.26,14.25,14.26,22300.0,12.3979,12.4066,12.3979,12.4066,22300.0
2013-02-25 14:25:00,14.25,14.28,14.24,14.25,143300.0,12.3979,12.424,12.3892,12.3979,143300.0
2013-02-25 14:30:00,14.24,14.27,14.24,14.27,91900.0,12.3892,12.4153,12.3892,12.4153,91900.0
2013-02-25 14:35:00,14.27,14.29,14.25,14.25,152400.0,12.4153,12.4327,12.3979,12.3979,152400.0
2013-02-25 14:40:00,14.25,14.26,14.23,14.24,70900.0,12.3979,12.4066,12.3805,12.3892,70900.0
2013-02-25 14:45:00,14.24,14.25,14.23,14.23,82500.0,12.3892,12.3979,12.3805,12.3805,82500.0
2013-02-25 14:50:00,14.23,14.24,14.23,14.23,26200.0,12.3805,12.3892,12.3805,12.3805,26200.0
2013-02-25 14:55:00,14.23,14.25,14.2,14.2,200300.0,12.3805,12.3979,12.3544,12.3544,200300.0
2013-02-25 15:00:00,14.2,14.22,14.19,14.21,109300.0,12.3544,12.3718,12.3457,12.3631,109300.0
2013-02-25 15:05:00,14.2,14.21,14.2,14.2,86200.0,12.3544,12.3631,12.3544,12.3544,86200.0
2013-02-25 15:10:00,14.2,14.21,14.17,14.18,136400.0,12.3544,12.3631,12.3283,12.337,136400.0
2013-02-25 15:15:00,14.18,14.18,14.13,14.17,336800.0,12.337,12.337,12.2935,12.3283,336800.0
2013-02-25 15:20:00,14.17,14.21,14.14,14.14,261600.0,12.3283,12.3631,12.3022,12.3022,261600.0
2013-02-25 15:25:00,14.14,14.16,14.12,14.14,260400.0,12.3022,12.3196,12.2848,12.3022,260400.0
2013-02-25 15:30:00,14.15,14.17,14.13,14.16,282700.0,12.3109,12.3283,12.2935,12.3196,282700.0
2013-02-25 15:35:00,14.16,14.17,14.11,14.14,329800.0,12.3196,12.3283,12.2761,12.3022,329800.0
2013-02-25 15:40:00,14.14,14.15,14.11,14.15,325300.0,12.3022,12.3109,12.2761,12.3109,325300.0
2013-02-25 15:45:00,14.15,14.15,14.09,14.1,355400.0,12.3109,12.3109,12.2587,12.2674,355400.0
2013-02-25 15:50:00,14.09,14.1,14.01,14.02,404400.0,12.2587,12.2674,12.1891,12.1978,404400.0
2013-02-25 15:55:00,14.03,14.04,14.02,14.04,382400.0,12.2065,12.2152,12.1978,12.2152,382400.0
2013-02-26 09:30:00,13.94,14.0,13.85,13.9,317500.0,12.1282,12.1804,12.0499,12.0934,317500.0
2013-02-26 09:35:00,13.89,13.92,13.76,13.79,214200.0,12.0847,12.1108,11.9715,11.9976,214200.0
2013-02-26 09:40:00,13.79,13.81,13.76,13.77,250400.0,11.9976,12.015,11.9715,11.9802,250400.0
2013-02-26 09:45:00,13.78,13.78,13.66,13.67,293000.0,11.9889,11.9889,11.8845,11.8932,293000.0
2013-02-26 09:50:00,13.68,13.68,13.6,13.62,258600.0,11.9019,11.9019,11.8323,11.8497,258600.0
2013-02-26 09:55:00,13.61,13.66,13.6,13.61,182400.0,11.841,11.8845,11.8323,11.841,182400.0
2013-02-26 10:00:00,13.62,13.7,13.61,13.7,272500.0,11.8497,11.9193,11.841,11.9193,272500.0
2013-02-26 10:05:00,13.7,13.78,13.68,13.71,608000.0,11.9193,11.9889,11.9019,11.928,608000.0
2013-02-26 10:10:00,13.71,13.76,13.71,13.74,226500.0,11.928,11.9715,11.928,11.9541,226500.0
2013-02-26 10:15:00,13.74,13.76,13.72,13.75,220800.0,11.9541,11.9715,11.9367,11.9628,220800.0
2013-02-26 10:20:00,13.75,13.8,13.73,13.79,234400.0,11.9628,12.0063,11.9454,11.9976,234400.0
2013-02-26 10:25:00,13.81,13.81,13.75,13.75,195600.0,12.015,12.015,11.9628,11.9628,195600.0
2013-02-26 10:30:00,13.75,13.77,13.72,13.72,120400.0,11.9628,11.9802,11.9367,11.9367,120400.0
2013-02-26 10:35:00,13.72,13.76,13.7,13.74,156300.0,11.9367,11.9715,11.9193,11.9541,156300.0
2013-02-26 10:40:00,13.73,13.74,13.71,13.73,208300.0,11.9454,11.9541,11.928,11.9454,208300.0
2013-02-26 10:45:00,13.73,13.79,13.71,13.79,254200.0,11.9454,11.9976,11.928,11.9976,254200.0
2013-02-26 10:50:00,13.8,13.83,13.79,13.83,136800.0,12.0063,12.0324,11.9976,12.0324,136800.0
2013-02-26 10:55:00,13.82,13.82,13.75,13.79,269100.0,12.0237,12.0237,11.9628,11.9976,269100.0
2013-02-26 11:00:00,13.78,13.8,13.77,13.79,113400.0,11.9889,12.0063,11.9802,11.9976,113400.0
2013-02-26 11:05:00,13.8,13.82,13.79,13.79,60400.0,12.0063,12.0237,11.9976,11.9976,60400.0
2013-02-26 11:10:00,13.79,13.81,13.77,13.77,64600.0,11.9976,12.015,11.9802,11.9802,64600.0
2013-02-26 11:15:00,13.78,13.8,13.77,13.77,77600.0,11.9889,12.0063,11.9802,11.9802,77600.0
2013-02-26 11:20:00,13.77,13.77,13.72,13.74,80000.0,11.9802,11.9802,11.9367,11.9541,80000.0
2013-02-26 11:25:00,13.73,13.75,13.71,13.73,72000.0,11.9454,11.9628,11.928,11.9454,72000.0
2013-02-26 11:30:00,13.73,13.73,13.69,13.73,61700.0,11.9454,11.9454,11.9106,11.9454,61700.0
2013-02-26 11:35:00,13.72,13.73,13.69,13.71,105600.0,11.9367,11.9454,11.9106,11.928,105600.0
2013-02-26 11:40:00,13.7,13.71,13.69,13.7,184400.0,11.9193,11.928,11.9106,11.9193,184400.0
2013-02-26 11:45:00,13.7,13.71,13.7,13.7,208000.0,11.9193,11.928,11.9193,11.9193,208000.0
2013-02-26 11:50:00,13.71,13.76,13.7,13.76,125500.0,11.928,11.9715,11.9193,11.9715,125500.0
2013-02-26 11:55:00,13.76,13.79,13.75,13.79,70500.0,11.9715,11.9976,11.9628,11.9976,70500.0
2013-02-26 12:00:00,13.78,13.82,13.78,13.79,100900.0,11.9889,12.0237,11.9889,11.9976,100900.0
2013-02-26 12:05:00,13.79,13.8,13.79,13.79,52300.0,11.9976,12.0063,11.9976,11.9976,52300.0
2013-02-26 12:10:00,13.79,13.8,13.78,13.79,41600.0,11.9976,12.0063,11.9889,11.9976,41600.0
2013-02-26 12:15:00,13.8,13.8,13.76,13.76,20800.0,12.0063,12.0063,11.9715,11.9715,20800.0
2013-02-26 12:20:00,13.75,13.76,13.74,13.74,15400.0,11.9628,11.9715,11.9541,11.9541,15400.0
2013-02-26 12:25:00,13.73,13.75,13.72,13.72,77300.0,11.9454,11.9628,11.9367,11.9367,77300.0
2013-02-26 12:30:00,13.73,13.73,13.71,13.71,144600.0,11.9454,11.9454,11.928,11.928,144600.0
2013-02-26 12:35:00,13.71,13.72,13.71,13.72,146000.0,11.928,11.9367,11.928,11.9367,146000.0
2013-02-26 12:40:00,13.71,13.73,13.69,13.72,228800.0,11.928,11.9454,11.9106,11.9367,228800.0
2013-02-26 12:45:00,13.73,13.73,13.68,13.69,142000.0,11.9454,11.9454,11.9019,11.9106,142000.0
2013-02-26 12:50:00,13.68,13.7,13.68,13.7,33500.0,11.9019,11.9193,11.9019,11.9193,33500.0
2013-02-26 12:55:00,13.7,13.74,13.69,13.73,109400.0,11.9193,11.9541,11.9106,11.9454,109400.0
2013-02-26 13:00:00,13.74,13.81,13.72,13.81,122400.0,11.9541,12.015,11.9367,12.015,122400.0
2013-02-26 13:05:00,13.81,13.85,13.77,13.85,126000.0,12.015,12.0499,11.9802,12.0499,126000.0
2013-02-26 13:10:00,13.86,13.88,13.82,13.85,144300.0,12.0586,12.076,12.0237,12.0499,144300.0
2013-02-26 13:15:00,13.85,13.88,13.84,13.85,162400.0,12.0499,12.076,12.0411,12.0499,162400.0
2013-02-26 13:20:00,13.86,13.87,13.85,13.86,50700.0,12.0586,12.0673,12.0499,12.0586,50700.0
2013-02-26 13:25:00,13.86,13.87,13.84,13.85,57900.0,12.0586,12.0673,12.0411,12.0499,57900.0
2013-02-26 13:30:00,13.85,13.86,13.85,13.86,73700.0,12.0499,12.0586,12.0499,12.0586,73700.0
2013-02-26 13:35:00,13.86,13.86,13.85,13.86,27500.0,12.0586,12.0586,12.0499,12.0586,27500.0
2013-02-26 13:40:00,13.86,13.86,13.85,13.85,54700.0,12.0586,12.0586,12.0499,12.0499,54700.0
2013-02-26 13:45:00,13.85,13.86,13.85,13.85,38400.0,12.0499,12.0586,12.0499,12.0499,38400.0
2013-02-26 13:50:00,13.85,13.86,13.85,13.86,236300.0,12.0499,12.0586,12.0499,12.0586,236300.0
2013-02-26 13:55:00,13.86,13.86,13.85,13.85,115400.0,12.0586,12.0586,12.0499,12.0499,115400.0
2013-02-26 14:00:00,13.85,13.86,13.78,13.81,294600.0,12.0499,12.0586,11.9889,12.015,294600.0
2013-02-26 14:05:00,13.8,13.81,13.79,13.81,98700.0,12.0063,12.015,11.9976,12.015,98700.0
2013-02-26 14:10:00,13.8,13.81,13.77,13.79,150700.0,12.0063,12.015,11.9802,11.9976,150700.0
2013-02-26 14:15:00,13.79,13.8,13.78,13.8,86600.0,11.9976,12.0063,11.9889,12.0063,86600.0
2013-02-26 14:20:00,13.8,13.84,13.79,13.81,101700.0,12.0063,12.0411,11.9976,12.015,101700.0
2013-02-26 14:25:00,13.81,13.86,13.81,13.86,40700.0,12.015,12.0586,12.015,12.0586,40700.0
2013-02-26 14:30:00,13.86,13.89,13.85,13.87,95300.0,12.0586,12.0847,12.0499,12.0673,95300.0
2013-02-26 14:35:00,13.87,13.93,13.87,13.93,176500.0,12.0673,12.1195,12.0673,12.1195,176500.0
2013-02-26 14:40:00,13.93,13.96,13.91,13.92,124000.0,12.1195,12.1456,12.1021,12.1108,124000.0
2013-02-26 14:45:00,13.92,13.93,13.9,13.91,68400.0,12.1108,12.1195,12.0934,12.1021,68400.0
2013-02-26 14:50:00,13.92,13.92,13.9,13.91,16900.0,12.1108,12.1108,12.0934,12.1021,16900.0
2013-02-26 14:55:00,13.9,13.92,13.88,13.89,99300.0,12.0934,12.1108,12.076,12.0847,99300.0
2013-02-26 15:00:00,13.89,13.92,13.85,13.85,116300.0,12.0847,12.1108,12.0499,12.0499,116300.0
2013-02-26 15:05:00,13.85,13.86,13.8,13.83,166100.0,12.0499,12.0586,12.0063,12.0324,166100.0
2013-02-26 15:10:00,13.82,13.83,13.79,13.82,174400.0,12.0237,12.0324,11.9976,12.0237,174400.0
2013-02-26 15:15:00,13.81,13.81,13.8,13.81,54600.0,12.015,12.015,12.0063,12.015,54600.0
2013-02-26 15:20:00,13.81,13.86,13.8,13.85,145200.0,12.015,12.0586,12.0063,12.0499,145200.0
2013-02-26 15:25:00,13.86,13.9,13.86,13.89,77600.0,12.0586,12.0934,12.0586,12.0847,77600.0
2013-02-26 15:30:00,13.9,13.92,13.89,13.91,95800.0,12.0934,12.1108,12.0847,12.1021,95800.0
2013-02-26 15:35:00,13.92,13.92,13.89,13.92,85000.0,12.1108,12.1108,12.0847,12.1108,85000.0
2013-02-26 15:40:00,13.92,13.94,13.91,13.93,93300.0,12.1108,12.1282,12.1021,12.1195,93300.0
2013-02-26 15:45:00,13.93,13.93,13.89,13.91,190600.0,12.1195,12.1195,12.0847,12.1021,190600.0
2013-02-26 15:50:00,13.9,13.93,13.9,13.92,160600.0,12.0934,12.1195,12.0934,12.1108,160600.0
2013-02-26 15:55:00,13.92,13.92,13.89,13.91,321800.0,12.1108,12.1108,12.0847,12.1021,321800.0
2013-02-27 09:30:00,13.89,13.93,13.85,13.87,41800.0,12.0847,12.1195,12.0499,12.0673,41800.0
2013-02-27 09:35:00,13.89,13.99,13.88,13.98,65700.0,12.0847,12.1717,12.076,12.163,65700.0
2013-02-27 09:40:00,13.98,14.08,13.98,14.07,101000.0,12.163,12.25,12.163,12.2413,101000.0
2013-02-27 09:45:00,14.06,14.07,13.96,14.0,146700.0,12.2326,12.2413,12.1456,12.1804,146700.0
2013-02-27 09:50:00,14.01,14.07,14.0,14.02,93800.0,12.1891,12.2413,12.1804,12.1978,93800.0
2013-02-27 09:55:00,14.02,14.05,14.01,14.05,154200.0,12.1978,12.2239,12.1891,12.2239,154200.0
2013-02-27 10:00:00,14.05,14.14,14.04,14.12,121900.0,12.2239,12.3022,12.2152,12.2848,121900.0
2013-02-27 10:05:00,14.13,14.16,14.1,14.16,125200.0,12.2935,12.3196,12.2674,12.3196,125200.0
2013-02-27 10:10:00,14.17,14.17,14.12,14.12,59000.0,12.3283,12.3283,12.2848,12.2848,59000.0
2013-02-27 10:15:00,14.13,14.14,14.11,14.14,95600.0,12.2935,12.3022,12.2761,12.3022,95600.0
2013-02-27 10:20:00,14.14,14.16,14.13,14.15,108400.0,12.3022,12.3196,12.2935,12.3109,108400.0
2013-02-27 10:25:00,14.15,14.22,14.14,14.19,144500.0,12.3109,12.3718,12.3022,12.3457,144500.0
2013-02-27 10:30:00,14.19,14.22,14.16,14.22,135800.0,12.3457,12.3718,12.3196,12.3718,135800.0
2013-02-27 10:35:00,14.22,14.25,14.2,14.24,118600.0,12.3718,12.3979,12.3544,12.3892,118600.0
2013-02-27 10:40:00,14.24,14.27,14.22,14.27,187300.0,12.3892,12.4153,12.3718,12.4153,187300.0
2013-02-27 10:45:00,14.27,14.35,14.26,14.27,267700.0,12.4153,12.4849,12.4066,12.4153,267700.0
2013-02-27 10:50:00,14.28,14.29,14.23,14.29,74700.0,12.424,12.4327,12.3805,12.4327,74700.0
2013-02-27 10:55:00,14.28,14.34,14.27,14.32,225300.0,12.424,12.4762,12.4153,12.4588,225300.0
2013-02-27 11:00:00,14.32,14.33,14.28,14.32,122500.0,12.4588,12.4675,12.424,12.4588,122500.0
2013-02-27 11:05:00,14.32,14.32,14.25,14.26,47200.0,12.4588,12.4588,12.3979,12.4066,47200.0
2013-02-27 11:10:00,14.26,14.27,14.25,14.25,63800.0,12.4066,12.4153,12.3979,12.3979,63800.0
2013-02-27 11:15:00,14.25,14.27,14.23,14.24,76500.0,12.3979,12.4153,12.3805,12.3892,76500.0
2013-02-27 11:20:00,14.24,14.25,14.21,14.24,77900.0,12.3892,12.3979,12.3631,12.3892,77900.0
2013-02-27 11:25:00,14.23,14.25,14.21,14.25,59600.0,12.3805,12.3979,12.3631,12.3979,59600.0
2013-02-27 11:30:00,14.25,14.25,14.21,14.21,62300.0,12.3979,12.3979,12.3631,12.3631,62300.0
2013-02-27 11:35:00,14.21,14.24,14.2,14.22,53000.0,12.3631,12.3892,12.3544,12.3718,53000.0
2013-02-27 11:40:00,14.22,14.23,14.21,14.23,57000.0,12.3718,12.3805,12.3631,12.3805,57000.0
2013-02-27 11:45:00,14.23,14.23,14.2,14.23,51200.0,12.3805,12.3805,12.3544,12.3805,51200.0
2013-02-27 11:50:00,14.23,14.23,14.21,14.21,39700.0,12.3805,12.3805,12.3631,12.3631,39700.0
2013-02-27 11:55:00,14.21,14.22,14.18,14.19,29100.0,12.3631,12.3718,12.337,12.3457,29100.0
2013-02-27 12:00:00,14.19,14.2,14.18,14.18,34400.0,12.3457,12.3544,12.337,12.337,34400.0
2013-02-27 12:05:00,14.19,14.2,14.18,14.2,34000.0,12.3457,12.3544,12.337,12.3544,34000.0
2013-02-27 12:10:00,14.2,14.22,14.18,14.22,72000.0,12.3544,12.3718,12.337,12.3718,72000.0
2013-02-27 12:15:00,14.22,14.22,14.2,14.2,71800.0,12.3718,12.3718,12.3544,12.3544,71800.0
2013-02-27 12:20:00,14.19,14.22,14.18,14.18,82600.0,12.3457,12.3718,12.337,12.337,82600.0
2013-02-27 12:25:00,14.18,14.21,14.18,14.21,54000.0,12.337,12.3631,12.337,12.3631,54000.0
2013-02-27 12:30:00,14.21,14.22,14.18,14.19,112900.0,12.3631,12.3718,12.337,12.3457,112900.0
2013-02-27 12:35:00,14.19,14.23,14.19,14.2,56300.0,12.3457,12.3805,12.3457,12.3544,56300.0
2013-02-27 12:40:00,14.2,14.22,14.19,14.22,55500.0,12.3544,12.3718,12.3457,12.3718,55500.0
2013-02-27 12:45:00,14.21,14.22,14.2,14.2,25600.0,12.3631,12.3718,12.3544,12.3544,25600.0
2013-02-27 12:50:00,14.21,14.23,14.2,14.21,35800.0,12.3631,12.3805,12.3544,12.3631,35800.0
2013-02-27 12:55:00,14.21,14.24,14.19,14.21,88700.0,12.3631,12.3892,12.3457,12.3631,88700.0
2013-02-27 13:00:00,14.22,14.22,14.2,14.21,23600.0,12.3718,12.3718,12.3544,12.3631,23600.0
2013-02-27 13:05:00,14.21,14.22,14.21,14.21,30300.0,12.3631,12.3718,12.3631,12.3631,30300.0
2013-02-27 13:10:00,14.21,14.22,14.21,14.21,25700.0,12.3631,12.3718,12.3631,12.3631,25700.0
2013-02-27 13:15:00,14.22,14.22,14.21,14.21,26100.0,12.3718,12.3718,12.3631,12.3631,26100.0
2013-02-27 13:20:00,14.21,14.22,14.21,14.22,40600.0,12.3631,12.3718,12.3631,12.3718,40600.0
2013-02-27 13:25:00,14.22,14.22,14.15,14.17,98400.0,12.3718,12.3718,12.3109,12.3283,98400.0
2013-02-27 13:30:00,14.18,14.19,14.17,14.19,31400.0,12.337,12.3457,12.3283,12.3457,31400.0
2013-02-27 13:35:00,14.19,14.22,14.18,14.21,67300.0,12.3457,12.3718,12.337,12.3631,67300.0
2013-02-27 13:40:00,14.21,14.22,14.18,14.2,46100.0,12.3631,12.3718,12.337,12.3544,46100.0
2013-02-27 13:45:00,14.2,14.2,14.18,14.19,28700.0,12.3544,12.3544,12.337,12.3457,28700.0
2013-02-27 13:50:00,14.19,14.24,14.18,14.24,64600.0,12.3457,12.3892,12.337,12.3892,64600.0
2013-02-27 13:55:00,14.23,14.26,14.23,14.26,30400.0,12.3805,12.4066,12.3805,12.4066,30400.0
2013-02-27 14:00:00,14.26,14.26,14.2,14.21,100200.0,12.4066,12.4066,12.3544,12.3631,100200.0
2013-02-27 14:05:00,14.21,14.25,14.21,14.25,49500.0,12.3631,12.3979,12.3631,12.3979,49500.0
2013-02-27 14:10:00,14.25,14.26,14.21,14.22,99900.0,12.3979,12.4066,12.3631,12.3718,99900.0
2013-02-27 14:15:00,14.22,14.26,14.22,14.26,42100.0,12.3718,12.4066,12.3718,12.4066,42100.0
2013-02-27 14:20:00,14.26,14.28,14.25,14.26,87100.0,12.4066,12.424,12.3979,12.4066,87100.0
2013-02-27 14:25:00,14.25,14.26,14.23,14.23,50400.0,12.3979,12.4066,12.3805,12.3805,50400.0
2013-02-27 14:30:00,14.24,14.29,14.23,14.29,62500.0,12.3892,12.4327,12.3805,12.4327,62500.0
2013-02-27 14:35:00,14.29,14.32,14.28,14.32,97400.0,12.4327,12.4588,12.424,12.4588,97400.0
2013-02-27 14:40:00,14.32,14.32,14.29,14.3,137900.0,12.4588,12.4588,12.4327,12.4414,137900.0
2013-02-27 14:45:00,14.31,14.34,14.3,14.31,146900.0,12.4501,12.4762,12.4414,12.4501,146900.0
2013-02-27 14:50:00,14.31,14.31,14.27,14.27,117400.0,12.4501,12.4501,12.4153,12.4153,117400.0
2013-02-27 14:55:00,14.27,14.28,14.24,14.24,119100.0,12.4153,12.424,12.3892,12.3892,119100.0
2013-02-27 15:00:00,14.24,14.27,14.23,14.27,70700.0,12.3892,12.4153,12.3805,12.4153,70700.0
2013-02-27 15:05:00,14.27,14.27,14.25,14.26,36500.0,12.4153,12.4153,12.3979,12.4066,36500.0
2013-02-27 15:10:00,14.26,14.27,14.26,14.26,53800.0,12.4066,12.4153,12.4066,12.4066,53800.0
2013-02-27 15:15:00,14.27,14.27,14.23,14.23,51900.0,12.4153,12.4153,12.3805,12.3805,51900.0
2013-02-27 15:20:00,14.23,14.32,14.23,14.32,99800.0,12.3805,12.4588,12.3805,12.4588,99800.0
2013-02-27 15:25:00,14.32,14.33,14.29,14.33,141500.0,12.4588,12.4675,12.4327,12.4675,141500.0
2013-02-27 15:30:00,14.33,14.35,14.31,14.34,179900.0,12.4675,12.4849,12.4501,12.4762,179900.0
2013-02-27 15:35:00,14.33,14.34,14.33,14.33,154000.0,12.4675,12.4762,12.4675,12.4675,154000.0
2013-02-27 15:40:00,14.33,14.34,14.3,14.33,229800.0,12.4675,12.4762,12.4414,12.4675,229800.0
2013-02-27 15:45:00,14.33,14.33,14.29,14.3,263200.0,12.4675,12.4675,12.4327,12.4414,263200.0
2013-02-27 15:50:00,14.29,14.3,14.29,14.3,98400.0,12.4327,12.4414,12.4327,12.4414,98400.0
2013-02-27 15:55:00,14.29,14.3,14.26,14.27,577000.0,12.4327,12.4414,12.4066,12.4153,577000.0
2013-02-28 09:30:00,14.34,14.4,14.29,14.38,140000.0,12.4762,12.5284,12.4327,12.511,140000.0
2013-02-28 09:35:00,14.39,14.39,14.28,14.29,256000.0,12.5197,12.5197,12.424,12.4327,256000.0
2013-02-28 09:40:00,14.28,14.37,14.28,14.35,130000.0,12.424,12.5023,12.424,12.4849,130000.0
2013-02-28 09:45:00,14.35,14.35,14.32,14.34,98400.0,12.4849,12.4849,12.4588,12.4762,98400.0
2013-02-28 09:50:00,14.34,14.38,14.32,14.36,190400.0,12.4762,12.511,12.4588,12.4936,190400.0
2013-02-28 09:55:00,14.36,14.4,14.33,14.39,399300.0,12.4936,12.5284,12.4675,12.5197,399300.0
2013-02-28 10:00:00,14.39,14.39,14.32,14.35,169300.0,12.5197,12.5197,12.4588,12.4849,169300.0
2013-02-28 10:05:00,14.35,14.37,14.33,14.34,193900.0,12.4849,12.5023,12.4675,12.4762,193900.0
2013-02-28 10:10:00,14.34,14.36,14.33,14.36,138500.0,12.4762,12.4936,12.4675,12.4936,138500.0
2013-02-28 10:15:00,14.36,14.36,14.33,14.35,160200.0,12.4936,12.4936,12.4675,12.4849,160200.0
2013-02-28 10:20:00,14.35,14.41,14.34,14.34,245300.0,12.4849,12.5371,12.4762,12.4762,245300.0
2013-02-28 10:25:00,14.35,14.35,14.32,14.32,92500.0,12.4849,12.4849,12.4588,12.4588,92500.0
2013-02-28 10:30:00,14.32,14.33,14.3,14.3,145800.0,12.4588,12.4675,12.4414,12.4414,145800.0
2013-02-28 10:35:00,14.31,14.32,14.29,14.3,59200.0,12.4501,12.4588,12.4327,12.4414,59200.0
2013-02-28 10:40:00,14.3,14.32,14.29,14.29,156700.0,12.4414,12.4588,12.4327,12.4327,156700.0
2013-02-28 10:45:00,14.3,14.31,14.29,14.3,99600.0,12.4414,12.4501,12.4327,12.4414,99600.0
2013-02-28 10:50:00,14.3,14.3,14.29,14.29,33600.0,12.4414,12.4414,12.4327,12.4327,33600.0
2013-02-28 10:55:00,14.3,14.3,14.26,14.29,150900.0,12.4414,12.4414,12.4066,12.4327,150900.0
2013-02-28 11:00:00,14.27,14.29,14.24,14.29,66900.0,12.4153,12.4327,12.3892,12.4327,66900.0
2013-02-28 11:05:00,14.29,14.31,14.28,14.28,49800.0,12.4327,12.4501,12.424,12.424,49800.0
2013-02-28 11:10:00,14.29,14.32,14.26,14.26,95600.0,12.4327,12.4588,12.4066,12.4066,95600.0
2013-02-28 11:15:00,14.26,14.32,14.25,14.31,80200.0,12.4066,12.4588,12.3979,12.4501,80200.0
2013-02-28 11:20:00,14.31,14.33,14.31,14.33,38100.0,12.4501,12.4675,12.4501,12.4675,38100.0
2013-02-28 11:25:00,14.33,14.33,14.31,14.32,31600.0,12.4675,12.4675,12.4501,12.4588,31600.0
2013-02-28 11:30:00,14.32,14.32,14.29,14.31,61000.0,12.4588,12.4588,12.4327,12.4501,61000.0
2013-02-28 11:35:00,14.31,14.31,14.28,14.28,27400.0,12.4501,12.4501,12.424,12.424,27400.0
2013-02-28 11:40:00,14.28,14.31,14.27,14.3,125000.0,12.424,12.4501,12.4153,12.4414,125000.0
2013-02-28 11:45:00,14.31,14.32,14.3,14.32,65900.0,12.4501,12.4588,12.4414,12.4588,65900.0
2013-02-28 11:50:00,14.32,14.33,14.3,14.32,84000.0,12.4588,12.4675,12.4414,12.4588,84000.0
2013-02-28 11:55:00,14.32,14.33,14.29,14.31,207500.0,12.4588,12.4675,12.4327,12.4501,207500.0
2013-02-28 12:00:00,14.32,14.34,14.31,14.32,71700.0,12.4588,12.4762,12.4501,12.4588,71700.0
2013-02-28 12:05:00,14.32,14.33,14.3,14.3,43700.0,12.4588,12.4675,12.4414,12.4414,43700.0
2013-02-28 12:10:00,14.3,14.31,14.3,14.31,8200.0,12.4414,12.4501,12.4414,12.4501,8200.0
2013-02-28 12:15:00,14.31,14.32,14.3,14.32,20700.0,12.4501,12.4588,12.4414,12.4588,20700.0
2013-02-28 12:20:00,14.32,14.32,14.31,14.32,2900.0,12.4588,12.4588,12.4501,12.4588,2900.0
2013-02-28 12:25:00,14.32,14.34,14.32,14.32,53300.0,12.4588,12.4762,12.4588,12.4588,53300.0
2013-02-28 12:30:00,14.33,14.33,14.32,14.33,31100.0,12.4675,12.4675,12.4588,12.4675,31100.0
2013-02-28 12:35:00,14.32,14.34,14.32,14.34,31600.0,12.4588,12.4762,12.4588,12.4762,31600.0
2013-02-28 12:40:00,14.34,14.34,14.33,14.33,21500.0,12.4762,12.4762,12.4675,12.4675,21500.0
2013-02-28 12:45:00,14.34,14.35,14.33,14.35,45300.0,12.4762,12.4849,12.4675,12.4849,45300.0
2013-02-28 12:50:00,14.35,14.35,14.33,14.33,22400.0,12.4849,12.4849,12.4675,12.4675,22400.0
2013-02-28 12:55:00,14.34,14.34,14.33,14.34,7400.0,12.4762,12.4762,12.4675,12.4762,7400.0
2013-02-28 13:00:00,14.34,14.35,14.33,14.34,16300.0,12.4762,12.4849,12.4675,12.4762,16300.0
2013-02-28 13:05:00,14.34,14.34,14.32,14.33,34800.0,12.4762,12.4762,12.4588,12.4675,34800.0
2013-02-28 13:10:00,14.34,14.34,14.32,14.32,15700.0,12.4762,12.4762,12.4588,12.4588,15700.0
2013-02-28 13:15:00,14.32,14.34,14.32,14.33,32300.0,12.4588,12.4762,12.4588,12.4675,32300.0
2013-02-28 13:20:00,14.33,14.35,14.33,14.34,44000.0,12.4675,12.4849,12.4675,12.4762,44000.0
2013-02-28 13:25:00,14.34,14.37,14.34,14.37,37300.0,12.4762,12.5023,12.4762,12.5023,37300.0
2013-02-28 13:30:00,14.37,14.39,14.37,14.39,51200.0,12.5023,12.5197,12.5023,12.5197,51200.0
2013-02-28 13:35:00,14.39,14.41,14.38,14.4,186400.0,12.5197,12.5371,12.511,12.5284,186400.0
2013-02-28 13:40:00,14.4,14.42,14.38,14.39,157200.0,12.5284,12.5458,12.511,12.5197,157200.0
2013-02-28 13:45:00,14.38,14.38,14.37,14.37,34700.0,12.511,12.511,12.5023,12.5023,34700.0
2013-02-28 13:50:00,14.37,14.38,14.36,14.36,10400.0,12.5023,12.511,12.4936,12.4936,10400.0
2013-02-28 13:55:00,14.36,14.37,14.31,14.31,37500.0,12.4936,12.5023,12.4501,12.4501,37500.0
2013-02-28 14:00:00,14.32,14.34,14.29,14.34,92000.0,12.4588,12.4762,12.4327,12.4762,92000.0
2013-02-28 14:05:00,14.33,14.34,14.32,14.32,41300.0,12.4675,12.4762,12.4588,12.4588,41300.0
2013-02-28 14:10:00,14.32,14.33,14.31,14.33,26900.0,12.4588,12.4675,12.4501,12.4675,26900.0
2013-02-28 14:15:00,14.33,14.35,14.33,14.34,17000.0,12.4675,12.4849,12.4675,12.4762,17000.0
2013-02-28 14:20:00,14.34,14.35,14.34,14.34,10700.0,12.4762,12.4849,12.4762,12.4762,10700.0
2013-02-28 14:25:00,14.34,14.37,14.34,14.37,43300.0,12.4762,12.5023,12.4762,12.5023,43300.0
2013-02-28 14:30:00,14.37,14.38,14.35,14.35,34100.0,12.5023,12.511,12.4849,12.4849,34100.0
2013-02-28 14:35:00,14.35,14.39,14.35,14.39,58300.0,12.4849,12.5197,12.4849,12.5197,58300.0
2013-02-28 14:40:00,14.38,14.39,14.35,14.37,73500.0,12.511,12.5197,12.4849,12.5023,73500.0
2013-02-28 14:45:00,14.36,14.37,14.35,14.36,40100.0,12.4936,12.5023,12.4849,12.4936,40100.0
2013-02-28 14:50:00,14.36,14.36,14.33,14.34,39200.0,12.4936,12.4936,12.4675,12.4762,39200.0
2013-02-28 14:55:00,14.33,14.33,14.31,14.33,62300.0,12.4675,12.4675,12.4501,12.4675,62300.0
2013-02-28 15:00:00,14.33,14.34,14.33,14.33,24100.0,12.4675,12.4762,12.4675,12.4675,24100.0
2013-02-28 15:05:00,14.33,14.34,14.31,14.33,61900.0,12.4675,12.4762,12.4501,12.4675,61900.0
2013-02-28 15:10:00,14.33,14.34,14.28,14.29,45300.0,12.4675,12.4762,12.424,12.4327,45300.0
2013-02-28 15:15:00,14.29,14.29,14.26,14.29,99100.0,12.4327,12.4327,12.4066,12.4327,99100.0
2013-02-28 15:20:00,14.29,14.31,14.29,14.3,42900.0,12.4327,12.4501,12.4327,12.4414,42900.0
2013-02-28 15:25:00,14.29,14.31,14.29,14.3,49000.0,12.4327,12.4501,12.4327,12.4414,49000.0
2013-02-28 15:30:00,14.29,14.31,14.29,14.29,47300.0,12.4327,12.4501,12.4327,12.4327,47300.0
2013-02-28 15:35:00,14.29,14.3,14.26,14.26,98900.0,12.4327,12.4414,12.4066,12.4066,98900.0
2013-02-28 15:40:00,14.26,14.28,14.23,14.28,77000.0,12.4066,12.424,12.3805,12.424,77000.0
2013-02-28 15:45:00,14.27,14.3,14.26,14.29,112800.0,12.4153,12.4414,12.4066,12.4327,112800.0
2013-02-28 15:50:00,14.3,14.3,14.29,14.29,52300.0,12.4414,12.4414,12.4327,12.4327,52300.0
2013-02-28 15:55:00,14.29,14.3,14.24,14.27,483100.0,12.4327,12.4414,12.3892,12.4153,483100.0
2013-03-01 09:30:00,14.26,14.45,14.26,14.41,252500.0,12.4066,12.5719,12.4066,12.5371,252500.0
2013-03-01 09:35:00,14.4,14.44,14.37,14.41,288800.0,12.5284,12.5632,12.5023,12.5371,288800.0
2013-03-01 09:40:00,14.4,14.44,14.4,14.43,181700.0,12.5284,12.5632,12.5284,12.5545,181700.0
2013-03-01 09:45:00,14.42,14.64,14.42,14.62,488500.0,12.5458,12.7372,12.5458,12.7198,488500.0
2013-03-01 09:50:00,14.62,14.78,14.62,14.75,513600.0,12.7198,12.859,12.7198,12.8329,513600.0
2013-03-01 09:55:00,14.75,14.95,14.75,14.9,573100.0,12.8329,13.0069,12.8329,12.9634,573100.0
2013-03-01 10:00:00,14.91,14.99,14.88,14.95,650000.0,12.9721,13.0417,12.946,13.0069,650000.0
2013-03-01 10:05:00,14.95,15.08,14.95,15.05,1261600.0,13.0069,13.12,13.0069,13.0939,1261600.0
2013-03-01 10:10:00,15.05,15.06,14.98,14.98,332000.0,13.0939,13.1026,13.033,13.033,332000.0
2013-03-01 10:15:00,14.98,15.0,14.9,14.92,433300.0,13.033,13.0504,12.9634,12.9808,433300.0
2013-03-01 10:20:00,14.91,14.92,14.79,14.84,412400.0,12.9721,12.9808,12.8677,12.9112,412400.0
2013-03-01 10:25:00,14.85,14.86,14.79,14.85,170100.0,12.9199,12.9286,12.8677,12.9199,170100.0
2013-03-01 10:30:00,14.85,14.86,14.81,14.81,177300.0,12.9199,12.9286,12.8851,12.8851,177300.0
2013-03-01 10:35:00,14.81,14.89,14.8,14.89,169900.0,12.8851,12.9547,12.8764,12.9547,169900.0
2013-03-01 10:40:00,14.88,14.95,14.85,14.95,172800.0,12.946,13.0069,12.9199,13.0069,172800.0
2013-03-01 10:45:00,14.94,14.95,14.86,14.87,105200.0,12.9982,13.0069,12.9286,12.9373,105200.0
2013-03-01 10:50:00,14.87,14.91,14.84,14.86,188900.0,12.9373,12.9721,12.9112,12.9286,188900.0
2013-03-01 10:55:00,14.85,14.92,14.85,14.92,100400.0,12.9199,12.9808,12.9199,12.9808,100400.0
2013-03-01 11:00:00,14.92,14.92,14.86,14.89,135100.0,12.9808,12.9808,12.9286,12.9547,135100.0
2013-03-01 11:05:00,14.89,14.95,14.85,14.85,209600.0,12.9547,13.0069,12.9199,12.9199,209600.0
2013-03-01 11:10:00,14.86,14.93,14.85,14.92,119000.0,12.9286,12.9895,12.9199,12.9808,119000.0
2013-03-01 11:15:00,14.92,14.93,14.9,14.9,115200.0,12.9808,12.9895,12.9634,12.9634,115200.0
2013-03-01 11:20:00,14.9,14.91,14.87,14.88,69100.0,12.9634,12.9721,12.9373,12.946,69100.0
2013-03-01 11:25:00,14.88,14.89,14.82,14.82,97400.0,12.946,12.9547,12.8938,12.8938,97400.0
2013-03-01 11:30:00,14.82,14.88,14.81,14.84,125100.0,12.8938,12.946,12.8851,12.9112,125100.0
2013-03-01 11:35:00,14.84,14.84,14.8,14.8,66000.0,12.9112,12.9112,12.8764,12.8764,66000.0
2013-03-01 11:40:00,14.8,14.85,14.79,14.85,185900.0,12.8764,12.9199,12.8677,12.9199,185900.0
2013-03-01 11:45:00,14.84,14.84,14.8,14.83,223300.0,12.9112,12.9112,12.8764,12.9025,223300.0
2013-03-01 11:50:00,14.83,14.86,14.78,14.79,295600.0,12.9025,12.9286,12.859,12.8677,295600.0
2013-03-01 11:55:00,14.78,14.83,14.76,14.82,151100.0,12.859,12.9025,12.8416,12.8938,151100.0
2013-03-01 12:00:00,14.83,14.83,14.78,14.82,149400.0,12.9025,12.9025,12.859,12.8938,149400.0
2013-03-01 12:05:00,14.81,14.83,14.79,14.79,300000.0,12.8851,12.9025,12.8677,12.8677,300000.0
2013-03-01 12:10:00,14.79,14.81,14.77,14.78,46000.0,12.8677,12.8851,12.8503,12.859,46000.0
2013-03-01 12:15:00,14.77,14.81,14.76,14.79,100900.0,12.8503,12.8851,12.8416,12.8677,100900.0
2013-03-01 12:20:00,14.79,14.79,14.75,14.78,65800.0,12.8677,12.8677,12.8329,12.859,65800.0
2013-03-01 12:25:00,14.79,14.79,14.77,14.78,43100.0,12.8677,12.8677,12.8503,12.859,43100.0
2013-03-01 12:30:00,14.78,14.8,14.78,14.79,31000.0,12.859,12.8764,12.859,12.8677,31000.0
2013-03-01 12:35:00,14.79,14.8,14.77,14.79,105600.0,12.8677,12.8764,12.8503,12.8677,105600.0
2013-03-01 12:40:00,14.78,14.8,14.76,14.79,236500.0,12.859,12.8764,12.8416,12.8677,236500.0
2013-03-01 12:45:00,14.78,14.79,14.77,14.77,136200.0,12.859,12.8677,12.8503,12.8503,136200.0
2013-03-01 12:50:00,14.78,14.79,14.76,14.78,335500.0,12.859,12.8677,12.8416,12.859,335500.0
2013-03-01 12:55:00,14.78,14.83,14.78,14.82,478400.0,12.859,12.9025,12.859,12.8938,478400.0
2013-03-01 13:00:00,14.82,14.84,14.81,14.83,63900.0,12.8938,12.9112,12.8851,12.9025,63900.0
2013-03-01 13:05:00,14.83,14.85,14.82,14.84,132300.0,12.9025,12.9199,12.8938,12.9112,132300.0
2013-03-01 13:10:00,14.84,14.87,14.84,14.87,192100.0,12.9112,12.9373,12.9112,12.9373,192100.0
2013-03-01 13:15:00,14.87,14.89,14.86,14.87,92800.0,12.9373,12.9547,12.9286,12.9373,92800.0
2013-03-01 13:20:00,14.87,14.89,14.86,14.89,132700.0,12.9373,12.9547,12.9286,12.9547,132700.0
2013-03-01 13:25:00,14.89,14.89,14.85,14.87,106100.0,12.9547,12.9547,12.9199,12.9373,106100.0
2013-03-01 13:30:00,14.87,14.87,14.79,14.84,98800.0,12.9373,12.9373,12.8677,12.9112,98800.0
2013-03-01 13:35:00,14.85,14.86,14.83,14.86,44300.0,12.9199,12.9286,12.9025,12.9286,44300.0
2013-03-01 13:40:00,14.86,14.87,14.83,14.83,34600.0,12.9286,12.9373,12.9025,12.9025,34600.0
2013-03-01 13:45:00,14.83,14.84,14.83,14.84,35300.0,12.9025,12.9112,12.9025,12.9112,35300.0
2013-03-01 13:50:00,14.84,14.88,14.83,14.88,71900.0,12.9112,12.946,12.9025,12.946,71900.0
2013-03-01 13:55:00,14.88,14.88,14.87,14.87,15400.0,12.946,12.946,12.9373,12.9373,15400.0
2013-03-01 14:00:00,14.88,14.89,14.87,14.88,57500.0,12.946,12.9547,12.9373,12.946,57500.0
2013-03-01 14:05:00,14.89,14.89,14.88,14.88,81700.0,12.9547,12.9547,12.946,12.946,81700.0
2013-03-01 14:10:00,14.88,14.89,14.88,14.88,37300.0,12.946,12.9547,12.946,12.946,37300.0
2013-03-01 14:15:00,14.89,14.89,14.88,14.88,30300.0,12.9547,12.9547,12.946,12.946,30300.0
2013-03-01 14:20:00,14.89,14.89,14.87,14.88,99800.0,12.9547,12.9547,12.9373,12.946,99800.0
2013-03-01 14:25:00,14.88,14.89,14.87,14.89,100400.0,12.946,12.9547,12.9373,12.9547,100400.0
2013-03-01 14:30:00,14.89,14.89,14.84,14.84,96800.0,12.9547,12.9547,12.9112,12.9112,96800.0
2013-03-01 14:35:00,14.85,14.9,14.84,14.87,137200.0,12.9199,12.9634,12.9112,12.9373,137200.0
2013-03-01 14:40:00,14.87,14.88,14.86,14.88,30100.0,12.9373,12.946,12.9286,12.946,30100.0
2013-03-01 14:45:00,14.88,14.88,14.86,14.87,118200.0,12.946,12.946,12.9286,12.9373,118200.0
2013-03-01 14:50:00,14.87,14.87,14.86,14.87,48000.0,12.9373,12.9373,12.9286,12.9373,48000.0
2013-03-01 14:55:00,14.86,14.9,14.86,14.9,165300.0,12.9286,12.9634,12.9286,12.9634,165300.0
2013-03-01 15:00:00,14.89,14.9,14.87,14.88,118500.0,12.9547,12.9634,12.9373,12.946,118500.0
2013-03-01 15:05:00,14.88,14.9,14.86,14.87,154700.0,12.946,12.9634,12.9286,12.9373,154700.0
2013-03-01 15:10:00,14.87,14.87,14.83,14.83,126100.0,12.9373,12.9373,12.9025,12.9025,126100.0
2013-03-01 15:15:00,14.84,14.84,14.82,14.83,87300.0,12.9112,12.9112,12.8938,12.9025,87300.0
2013-03-01 15:20:00,14.82,14.83,14.8,14.81,142500.0,12.8938,12.9025,12.8764,12.8851,142500.0
2013-03-01 15:25:00,14.81,14.88,14.81,14.85,232600.0,12.8851,12.946,12.8851,12.9199,232600.0
2013-03-01 15:30:00,14.84,14.86,14.84,14.85,97500.0,12.9112,12.9286,12.9112,12.9199,97500.0
2013-03-01 15:35:00,14.86,14.87,14.83,14.86,300900.0,12.9286,12.9373,12.9025,12.9286,300900.0
2013-03-01 15:40:00,14.86,14.86,14.8,14.8,132100.0,12.9286,12.9286,12.8764,12.8764,132100.0
2013-03-01 15:45:00,14.8,14.84,14.79,14.84,178100.0,12.8764,12.9112,12.8677,12.9112,178100.0
2013-03-01 15:50:00,14.84,14.84,14.79,14.79,426500.0,12.9112,12.9112,12.8677,12.8677,426500.0
2013-03-01 15:55:00,14.79,14.82,14.78,14.82,650000.0,12.8677,12.8938,12.859,12.8938,650000.0
2013-03-04 09:30:00,14.75,14.81,14.61,14.65,391500.0,12.8329,12.8851,12.7111,12.7459,391500.0
2013-03-04 09:35:00,14.65,14.94,14.65,14.93,383900.0,12.7459,12.9982,12.7459,12.9895,383900.0
2013-03-04 09:40:00,14.93,15.03,14.92,15.0,585500.0,12.9895,13.0765,12.9808,13.0504,585500.0
2013-03-04 09:45:00,15.0,15.08,14.98,15.05,497300.0,13.0504,13.12,13.033,13.0939,497300.0
2013-03-04 09:50:00,15.05,15.05,14.96,15.01,404800.0,13.0939,13.0939,13.0156,13.0591,404800.0
2013-03-04 09:55:00,15.01,15.08,14.99,15.07,522500.0,13.0591,13.12,13.0417,13.1113,522500.0
2013-03-04 10:00:00,15.08,15.13,15.04,15.11,586100.0,13.12,13.1635,13.0852,13.1461,586100.0
2013-03-04 10:05:00,15.1,15.29,15.1,15.19,897500.0,13.1374,13.3027,13.1374,13.2157,897500.0
2013-03-04 10:10:00,15.19,15.25,15.16,15.23,738800.0,13.2157,13.2679,13.1896,13.2505,738800.0
2013-03-04 10:15:00,15.23,15.28,15.22,15.25,262600.0,13.2505,13.294,13.2418,13.2679,262600.0
2013-03-04 10:20:00,15.25,15.3,15.18,15.29,369000.0,13.2679,13.3114,13.207,13.3027,369000.0
2013-03-04 10:25:00,15.29,15.29,15.26,15.27,106900.0,13.3027,13.3027,13.2766,13.2853,106900.0
2013-03-04 10:30:00,15.27,15.28,15.26,15.27,261800.0,13.2853,13.294,13.2766,13.2853,261800.0
2013-03-04 10:35:00,15.26,15.41,15.26,15.36,879000.0,13.2766,13.4071,13.2766,13.3636,879000.0
2013-03-04 10:40:00,15.35,15.36,15.29,15.35,171800.0,13.3549,13.3636,13.3027,13.3549,171800.0
2013-03-04 10:45:00,15.34,15.36,15.31,15.32,204600.0,13.3462,13.3636,13.3201,13.3288,204600.0
2013-03-04 10:50:00,15.33,15.37,15.31,15.37,416100.0,13.3375,13.3723,13.3201,13.3723,416100.0
2013-03-04 10:55:00,15.36,15.45,15.29,15.41,526700.0,13.3636,13.4419,13.3027,13.4071,526700.0
2013-03-04 11:00:00,15.41,15.45,15.35,15.44,329100.0,13.4071,13.4419,13.3549,13.4332,329100.0
2013-03-04 11:05:00,15.44,15.5,15.43,15.49,595100.0,13.4332,13.4854,13.4245,13.4767,595100.0
2013-03-04 11:10:00,15.48,15.56,15.46,15.52,1145000.0,13.468,13.5376,13.4506,13.5028,1145000.0
2013-03-04 11:15:00,15.52,15.52,15.44,15.48,229500.0,13.5028,13.5028,13.4332,13.468,229500.0
2013-03-04 11:20:00,15.47,15.48,15.4,15.41,206400.0,13.4593,13.468,13.3984,13.4071,206400.0
2013-03-04 11:25:00,15.42,15.44,15.39,15.41,226900.0,13.4158,13.4332,13.3897,13.4071,226900.0
2013-03-04 11:30:00,15.4,15.43,15.39,15.4,154100.0,13.3984,13.4245,13.3897,13.3984,154100.0
2013-03-04 11:35:00,15.41,15.46,15.39,15.4,298100.0,13.4071,13.4506,13.3897,13.3984,298100.0
2013-03-04 11:40:00,15.4,15.46,15.37,15.41,248500.0,13.3984,13.4506,13.3723,13.4071,248500.0
2013-03-04 11:45:00,15.4,15.42,15.4,15.4,35600.0,13.3984,13.4158,13.3984,13.3984,35600.0
2013-03-04 11:50:00,15.41,15.43,15.38,15.39,257700.0,13.4071,13.4245,13.381,13.3897,257700.0
2013-03-04 11:55:00,15.4,15.41,15.35,15.36,174500.0,13.3984,13.4071,13.3549,13.3636,174500.0
2013-03-04 12:00:00,15.37,15.41,15.35,15.41,379500.0,13.3723,13.4071,13.3549,13.4071,379500.0
2013-03-04 12:05:00,15.4,15.45,15.4,15.42,215600.0,13.3984,13.4419,13.3984,13.4158,215600.0
2013-03-04 12:10:00,15.43,15.46,15.42,15.42,85500.0,13.4245,13.4506,13.4158,13.4158,85500.0
2013-03-04 12:15:00,15.42,15.43,15.4,15.41,103200.0,13.4158,13.4245,13.3984,13.4071,103200.0
2013-03-04 12:20:00,15.4,15.41,15.36,15.39,156200.0,13.3984,13.4071,13.3636,13.3897,156200.0
2013-03-04 12:25:00,15.39,15.44,15.38,15.43,272600.0,13.3897,13.4332,13.381,13.4245,272600.0
2013-03-04 12:30:00,15.43,15.48,15.42,15.46,340800.0,13.4245,13.468,13.4158,13.4506,340800.0
2013-03-04 12:35:00,15.46,15.5,15.46,15.5,248800.0,13.4506,13.4854,13.4506,13.4854,248800.0
2013-03-04 12:40:00,15.5,15.59,15.49,15.56,389200.0,13.4854,13.5637,13.4767,13.5376,389200.0
2013-03-04 12:45:00,15.56,15.68,15.56,15.64,437400.0,13.5376,13.642,13.5376,13.6072,437400.0
2013-03-04 12:50:00,15.63,15.72,15.63,15.71,242700.0,13.5985,13.6768,13.5985,13.6681,242700.0
2013-03-04 12:55:00,15.71,15.75,15.7,15.74,380900.0,13.6681,13.7029,13.6594,13.6942,380900.0
2013-03-04 13:00:00,15.73,15.89,15.72,15.81,925400.0,13.6855,13.8247,13.6768,13.7551,925400.0
2013-03-04 13:05:00,15.82,15.88,15.74,15.78,246800.0,13.7638,13.816,13.6942,13.729,246800.0
2013-03-04 13:10:00,15.79,15.8,15.72,15.72,313900.0,13.7377,13.7464,13.6768,13.6768,313900.0
2013-03-04 13:15:00,15.73,15.79,15.72,15.74,225400.0,13.6855,13.7377,13.6768,13.6942,225400.0
2013-03-04 13:20:00,15.73,15.78,15.73,15.74,180800.0,13.6855,13.729,13.6855,13.6942,180800.0
2013-03-04 13:25:00,15.75,15.75,15.69,15.69,117800.0,13.7029,13.7029,13.6507,13.6507,117800.0
2013-03-04 13:30:00,15.7,15.7,15.65,15.65,179600.0,13.6594,13.6594,13.6159,13.6159,179600.0
2013-03-04 13:35:00,15.65,15.66,15.57,15.59,266300.0,13.6159,13.6246,13.5463,13.5637,266300.0
2013-03-04 13:40:00,15.59,15.65,15.52,15.59,250700.0,13.5637,13.6159,13.5028,13.5637,250700.0
2013-03-04 13:45:00,15.59,15.64,15.56,15.56,168800.0,13.5637,13.6072,13.5376,13.5376,168800.0
2013-03-04 13:50:00,15.57,15.61,15.56,15.57,154800.0,13.5463,13.5811,13.5376,13.5463,154800.0
2013-03-04 13:55:00,15.56,15.57,15.51,15.51,189000.0,13.5376,13.5463,13.4941,13.4941,189000.0
2013-03-04 14:00:00,15.51,15.57,15.5,15.57,178300.0,13.4941,13.5463,13.4854,13.5463,178300.0
2013-03-04 14:05:00,15.57,15.57,15.5,15.51,198300.0,13.5463,13.5463,13.4854,13.4941,198300.0
2013-03-04 14:10:00,15.51,15.52,15.47,15.48,205500.0,13.4941,13.5028,13.4593,13.468,205500.0
2013-03-04 14:15:00,15.47,15.5,15.43,15.5,261000.0,13.4593,13.4854,13.4245,13.4854,261000.0
2013-03-04 14:20:00,15.49,15.5,15.44,15.45,114300.0,13.4767,13.4854,13.4332,13.4419,114300.0
2013-03-04 14:25:00,15.46,15.48,15.45,15.46,241300.0,13.4506,13.468,13.4419,13.4506,241300.0
2013-03-04 14:30:00,15.46,15.46,15.42,15.45,264500.0,13.4506,13.4506,13.4158,13.4419,264500.0
2013-03-04 14:35:00,15.45,15.46,15.45,15.46,51200.0,13.4419,13.4506,13.4419,13.4506,51200.0
2013-03-04 14:40:00,15.45,15.48,15.42,15.45,240200.0,13.4419,13.468,13.4158,13.4419,240200.0
2013-03-04 14:45:00,15.46,15.48,15.45,15.47,211800.0,13.4506,13.468,13.4419,13.4593,211800.0
2013-03-04 14:50:00,15.47,15.5,15.45,15.49,141700.0,13.4593,13.4854,13.4419,13.4767,141700.0
2013-03-04 14:55:00,15.47,15.5,15.45,15.49,201000.0,13.4593,13.4854,13.4419,13.4767,201000.0
2013-03-04 15:00:00,15.49,15.49,15.47,15.49,111600.0,13.4767,13.4767,13.4593,13.4767,111600.0
2013-03-04 15:05:00,15.49,15.54,15.48,15.48,167000.0,13.4767,13.5202,13.468,13.468,167000.0
2013-03-04 15:10:00,15.48,15.52,15.47,15.47,143300.0,13.468,13.5028,13.4593,13.4593,143300.0
2013-03-04 15:15:00,15.48,15.52,15.48,15.5,123700.0,13.468,13.5028,13.468,13.4854,123700.0
2013-03-04 15:20:00,15.5,15.54,15.49,15.52,255700.0,13.4854,13.5202,13.4767,13.5028,255700.0
2013-03-04 15:25:00,15.52,15.54,15.5,15.53,155200.0,13.5028,13.5202,13.4854,13.5115,155200.0
2013-03-04 15:30:00,15.53,15.54,15.49,15.52,245100.0,13.5115,13.5202,13.4767,13.5028,245100.0
2013-03-04 15:35:00,15.52,15.54,15.5,15.54,368900.0,13.5028,13.5202,13.4854,13.5202,368900.0
2013-03-04 15:40:00,15.54,15.54,15.5,15.51,185400.0,13.5202,13.5202,13.4854,13.4941,185400.0
2013-03-04 15:45:00,15.5,15.61,15.49,15.61,479800.0,13.4854,13.5811,13.4767,13.5811,479800.0
2013-03-04 15:50:00,15.6,15.69,15.59,15.69,606900.0,13.5724,13.6507,13.5637,13.6507,606900.0
2013-03-04 15:55:00,15.68,15.69,15.63,15.66,809000.0,13.642,13.6507,13.5985,13.6246,809000.0
2013-03-05 09:30:00,15.73,15.93,15.67,15.92,438200.0,13.6855,13.8595,13.6333,13.8508,438200.0
2013-03-05 09:35:00,15.87,15.93,15.77,15.8,329600.0,13.8073,13.8595,13.7203,13.7464,329600.0
2013-03-05 09:40:00,15.79,15.82,15.73,15.76,331200.0,13.7377,13.7638,13.6855,13.7116,331200.0
2013-03-05 09:45:00,15.76,15.83,15.76,15.81,421700.0,13.7116,13.7725,13.7116,13.7551,421700.0
2013-03-05 09:50:00,15.81,15.84,15.77,15.81,315500.0,13.7551,13.7812,13.7203,13.7551,315500.0
2013-03-05 09:55:00,15.8,15.81,15.75,15.79,144500.0,13.7464,13.7551,13.7029,13.7377,144500.0
2013-03-05 10:00:00,15.79,15.87,15.7,15.71,297400.0,13.7377,13.8073,13.6594,13.6681,297400.0
2013-03-05 10:05:00,15.7,15.8,15.67,15.79,327300.0,13.6594,13.7464,13.6333,13.7377,327300.0
2013-03-05 10:10:00,15.79,15.83,15.79,15.83,241400.0,13.7377,13.7725,13.7377,13.7725,241400.0
2013-03-05 10:15:00,15.82,15.85,15.79,15.79,282000.0,13.7638,13.7899,13.7377,13.7377,282000.0
2013-03-05 10:20:00,15.81,15.83,15.8,15.81,433200.0,13.7551,13.7725,13.7464,13.7551,433200.0
2013-03-05 10:25:00,15.8,15.81,15.79,15.8,92000.0,13.7464,13.7551,13.7377,13.7464,92000.0
2013-03-05 10:30:00,15.8,15.88,15.8,15.86,228800.0,13.7464,13.816,13.7464,13.7986,228800.0
2013-03-05 10:35:00,15.85,15.9,15.85,15.86,157300.0,13.7899,13.8334,13.7899,13.7986,157300.0
2013-03-05 10:40:00,15.86,15.88,15.81,15.81,252200.0,13.7986,13.816,13.7551,13.7551,252200.0
2013-03-05 10:45:00,15.82,15.84,15.8,15.83,184200.0,13.7638,13.7812,13.7464,13.7725,184200.0
2013-03-05 10:50:00,15.83,15.84,15.81,15.82,104800.0,13.7725,13.7812,13.7551,13.7638,104800.0
2013-03-05 10:55:00,15.82,15.82,15.79,15.81,138400.0,13.7638,13.7638,13.7377,13.7551,138400.0
2013-03-05 11:00:00,15.8,15.81,15.8,15.81,175000.0,13.7464,13.7551,13.7464,13.7551,175000.0
2013-03-05 11:05:00,15.81,15.82,15.81,15.81,176300.0,13.7551,13.7638,13.7551,13.7551,176300.0
2013-03-05 11:10:00,15.81,15.82,15.81,15.81,35600.0,13.7551,13.7638,13.7551,13.7551,35600.0
2013-03-05 11:15:00,15.82,15.85,15.81,15.84,231900.0,13.7638,13.7899,13.7551,13.7812,231900.0
2013-03-05 11:20:00,15.85,15.86,15.82,15.86,150600.0,13.7899,13.7986,13.7638,13.7986,150600.0
2013-03-05 11:25:00,15.87,15.87,15.84,15.85,147100.0,13.8073,13.8073,13.7812,13.7899,147100.0
2013-03-05 11:30:00,15.86,15.87,15.85,15.87,55600.0,13.7986,13.8073,13.7899,13.8073,55600.0
2013-03-05 11:35:00,15.86,15.87,15.83,15.84,244000.0,13.7986,13.8073,13.7725,13.7812,244000.0
2013-03-05 11:40:00,15.85,15.85,15.83,15.84,108100.0,13.7899,13.7899,13.7725,13.7812,108100.0
2013-03-05 11:45:00,15.85,15.85,15.82,15.85,84500.0,13.7899,13.7899,13.7638,13.7899,84500.0
2013-03-05 11:50:00,15.85,15.85,15.84,15.85,94500.0,13.7899,13.7899,13.7812,13.7899,94500.0
2013-03-05 11:55:00,15.84,15.87,15.82,15.84,250300.0,13.7812,13.8073,13.7638,13.7812,250300.0
2013-03-05 12:00:00,15.85,15.86,15.83,15.83,266100.0,13.7899,13.7986,13.7725,13.7725,266100.0
2013-03-05 12:05:00,15.83,15.83,15.82,15.83,28800.0,13.7725,13.7725,13.7638,13.7725,28800.0
2013-03-05 12:10:00,15.83,15.85,15.82,15.85,101600.0,13.7725,13.7899,13.7638,13.7899,101600.0
2013-03-05 12:15:00,15.84,15.89,15.84,15.88,234900.0,13.7812,13.8247,13.7812,13.816,234900.0
2013-03-05 12:20:00,15.88,15.9,15.87,15.9,273600.0,13.816,13.8334,13.8073,13.8334,273600.0
2013-03-05 12:25:00,15.88,15.89,15.87,15.88,45700.0,13.816,13.8247,13.8073,13.816,45700.0
2013-03-05 12:30:00,15.87,15.89,15.87,15.88,53600.0,13.8073,13.8247,13.8073,13.816,53600.0
2013-03-05 12:35:00,15.88,15.89,15.87,15.88,42100.0,13.816,13.8247,13.8073,13.816,42100.0
2013-03-05 12:40:00,15.88,15.88,15.85,15.85,46600.0,13.816,13.816,13.7899,13.7899,46600.0
2013-03-05 12:45:00,15.85,15.89,15.85,15.88,105300.0,13.7899,13.8247,13.7899,13.816,105300.0
2013-03-05 12:50:00,15.88,15.88,15.86,15.87,39600.0,13.816,13.816,13.7986,13.8073,39600.0
2013-03-05 12:55:00,15.87,15.9,15.87,15.9,61100.0,13.8073,13.8334,13.8073,13.8334,61100.0
2013-03-05 13:00:00,15.9,15.9,15.88,15.88,66200.0,13.8334,13.8334,13.816,13.816,66200.0
2013-03-05 13:05:00,15.88,15.89,15.86,15.86,66100.0,13.816,13.8247,13.7986,13.7986,66100.0
2013-03-05 13:10:00,15.85,15.87,15.84,15.87,70800.0,13.7899,13.8073,13.7812,13.8073,70800.0
2013-03-05 13:15:00,15.87,15.89,15.85,15.89,50400.0,13.8073,13.8247,13.7899,13.8247,50400.0
2013-03-05 13:20:00,15.89,15.89,15.87,15.88,56500.0,13.8247,13.8247,13.8073,13.816,56500.0
2013-03-05 13:25:00,15.89,15.9,15.88,15.89,311100.0,13.8247,13.8334,13.816,13.8247,311100.0
2013-03-05 13:30:00,15.88,15.9,15.86,15.9,222900.0,13.816,13.8334,13.7986,13.8334,222900.0
2013-03-05 13:35:00,15.9,15.9,15.89,15.9,26600.0,13.8334,13.8334,13.8247,13.8334,26600.0
2013-03-05 13:40:00,15.9,15.91,15.85,15.87,174500.0,13.8334,13.8421,13.7899,13.8073,174500.0
2013-03-05 13:45:00,15.87,15.87,15.82,15.82,45500.0,13.8073,13.8073,13.7638,13.7638,45500.0
2013-03-05 13:50:00,15.83,15.83,15.8,15.81,92800.0,13.7725,13.7725,13.7464,13.7551,92800.0
2013-03-05 13:55:00,15.81,15.82,15.8,15.81,114000.0,13.7551,13.7638,13.7464,13.7551,114000.0
2013-03-05 14:00:00,15.81,15.84,15.81,15.82,82300.0,13.7551,13.7812,13.7551,13.7638,82300.0
2013-03-05 14:05:00,15.83,15.83,15.81,15.82,51000.0,13.7725,13.7725,13.7551,13.7638,51000.0
2013-03-05 14:10:00,15.82,15.83,15.81,15.83,38500.0,13.7638,13.7725,13.7551,13.7725,38500.0
2013-03-05 14:15:00,15.84,15.84,15.83,15.83,29300.0,13.7812,13.7812,13.7725,13.7725,29300.0
2013-03-05 14:20:00,15.83,15.84,15.83,15.84,16100.0,13.7725,13.7812,13.7725,13.7812,16100.0
2013-03-05 14:25:00,15.84,15.84,15.82,15.84,91100.0,13.7812,13.7812,13.7638,13.7812,91100.0
2013-03-05 14:30:00,15.84,15.84,15.8,15.81,41200.0,13.7812,13.7812,13.7464,13.7551,41200.0
2013-03-05 14:35:00,15.8,15.83,15.8,15.83,62800.0,13.7464,13.7725,13.7464,13.7725,62800.0
2013-03-05 14:40:00,15.83,15.83,15.81,15.83,73700.0,13.7725,13.7725,13.7551,13.7725,73700.0
2013-03-05 14:45:00,15.83,15.84,15.8,15.81,76800.0,13.7725,13.7812,13.7464,13.7551,76800.0
2013-03-05 14:50:00,15.81,15.81,15.8,15.8,54900.0,13.7551,13.7551,13.7464,13.7464,54900.0
2013-03-05 14:55:00,15.8,15.83,15.8,15.8,95700.0,13.7464,13.7725,13.7464,13.7464,95700.0
2013-03-05 15:00:00,15.81,15.84,15.8,15.81,98900.0,13.7551,13.7812,13.7464,13.7551,98900.0
2013-03-05 15:05:00,15.82,15.85,15.82,15.85,149800.0,13.7638,13.7899,13.7638,13.7899,149800.0
2013-03-05 15:10:00,15.85,15.87,15.84,15.85,220200.0,13.7899,13.8073,13.7812,13.7899,220200.0
2013-03-05 15:15:00,15.84,15.84,15.83,15.84,83800.0,13.7812,13.7812,13.7725,13.7812,83800.0
2013-03-05 15:20:00,15.83,15.84,15.81,15.83,121500.0,13.7725,13.7812,13.7551,13.7725,121500.0
2013-03-05 15:25:00,15.84,15.84,15.82,15.83,80800.0,13.7812,13.7812,13.7638,13.7725,80800.0
2013-03-05 15:30:00,15.83,15.83,15.81,15.82,97700.0,13.7725,13.7725,13.7551,13.7638,97700.0
2013-03-05 15:35:00,15.81,15.84,15.81,15.84,61300.0,13.7551,13.7812,13.7551,13.7812,61300.0
2013-03-05 15:40:00,15.83,15.85,15.83,15.84,109200.0,13.7725,13.7899,13.7725,13.7812,109200.0
2013-03-05 15:45:00,15.83,15.86,15.83,15.85,169700.0,13.7725,13.7986,13.7725,13.7899,169700.0
2013-03-05 15:50:00,15.84,15.9,15.83,15.88,267200.0,13.7812,13.8334,13.7725,13.816,267200.0
2013-03-05 15:55:00,15.88,15.89,15.85,15.85,486300.0,13.816,13.8247,13.7899,13.7899,486300.0
2013-03-06 09:30:00,16.0,16.07,15.91,15.94,732500.0,13.9204,13.9813,13.8421,13.8682,732500.0
2013-03-06 09:35:00,15.95,15.97,15.93,15.94,194000.0,13.8769,13.8943,13.8595,13.8682,194000.0
2013-03-06 09:40:00,15.94,15.95,15.83,15.88,261400.0,13.8682,13.8769,13.7725,13.816,261400.0
2013-03-06 09:45:00,15.88,15.92,15.84,15.91,238800.0,13.816,13.8508,13.7812,13.8421,238800.0
2013-03-06 09:50:00,15.91,15.97,15.9,15.96,203500.0,13.8421,13.8943,13.8334,13.8856,203500.0
2013-03-06 09:55:00,15.97,16.0,15.96,15.99,169300.0,13.8943,13.9204,13.8856,13.9117,169300.0
2013-03-06 10:00:00,16.0,16.0,15.96,15.96,75700.0,13.9204,13.9204,13.8856,13.8856,75700.0
2013-03-06 10:05:00,15.96,16.0,15.96,15.97,130000.0,13.8856,13.9204,13.8856,13.8943,130000.0
2013-03-06 10:10:00,15.96,15.99,15.95,15.95,136400.0,13.8856,13.9117,13.8769,13.8769,136400.0
2013-03-06 10:15:00,15.95,15.95,15.87,15.87,106900.0,13.8769,13.8769,13.8073,13.8073,106900.0
2013-03-06 10:20:00,15.87,15.94,15.87,15.93,118300.0,13.8073,13.8682,13.8073,13.8595,118300.0
2013-03-06 10:25:00,15.94,15.95,15.86,15.88,114200.0,13.8682,13.8769,13.7986,13.816,114200.0
2013-03-06 10:30:00,15.88,15.88,15.83,15.83,178000.0,13.816,13.816,13.7725,13.7725,178000.0
2013-03-06 10:35:00,15.83,15.85,15.82,15.85,70700.0,13.7725,13.7899,13.7638,13.7899,70700.0
2013-03-06 10:40:00,15.85,15.85,15.82,15.84,140100.0,13.7899,13.7899,13.7638,13.7812,140100.0
2013-03-06 10:45:00,15.84,15.85,15.82,15.84,101000.0,13.7812,13.7899,13.7638,13.7812,101000.0
2013-03-06 10:50:00,15.83,15.88,15.82,15.86,139700.0,13.7725,13.816,13.7638,13.7986,139700.0
2013-03-06 10:55:00,15.87,15.92,15.81,15.92,240900.0,13.8073,13.8508,13.7551,13.8508,240900.0
2013-03-06 11:00:00,15.92,15.94,15.87,15.89,140700.0,13.8508,13.8682,13.8073,13.8247,140700.0
2013-03-06 11:05:00,15.88,15.89,15.75,15.75,588700.0,13.816,13.8247,13.7029,13.7029,588700.0
2013-03-06 11:10:00,15.76,15.76,15.71,15.71,62200.0,13.7116,13.7116,13.6681,13.6681,62200.0
2013-03-06 11:15:00,15.71,15.73,15.69,15.7,275800.0,13.6681,13.6855,13.6507,13.6594,275800.0
2013-03-06 11:20:00,15.71,15.73,15.7,15.7,199100.0,13.6681,13.6855,13.6594,13.6594,199100.0
2013-03-06 11:25:00,15.71,15.71,15.65,15.65,309400.0,13.6681,13.6681,13.6159,13.6159,309400.0
2013-03-06 11:30:00,15.65,15.74,15.63,15.74,196700.0,13.6159,13.6942,13.5985,13.6942,196700.0
2013-03-06 11:35:00,15.73,15.74,15.66,15.66,102900.0,13.6855,13.6942,13.6246,13.6246,102900.0
2013-03-06 11:40:00,15.67,15.69,15.65,15.68,126500.0,13.6333,13.6507,13.6159,13.642,126500.0
2013-03-06 11:45:00,15.68,15.69,15.6,15.61,242300.0,13.642,13.6507,13.5724,13.5811,242300.0
2013-03-06 11:50:00,15.61,15.63,15.6,15.6,176400.0,13.5811,13.5985,13.5724,13.5724,176400.0
2013-03-06 11:55:00,15.6,15.65,15.6,15.65,77200.0,13.5724,13.6159,13.5724,13.6159,77200.0
2013-03-06 12:00:00,15.64,15.65,15.6,15.6,150400.0,13.6072,13.6159,13.5724,13.5724,150400.0
2013-03-06 12:05:00,15.6,15.61,15.56,15.57,151300.0,13.5724,13.5811,13.5376,13.5463,151300.0
2013-03-06 12:10:00,15.57,15.58,15.48,15.48,228700.0,13.5463,13.555,13.468,13.468,228700.0
2013-03-06 12:15:00,15.48,15.53,15.46,15.51,216200.0,13.468,13.5115,13.4506,13.4941,216200.0
2013-03-06 12:20:00,15.52,15.55,15.52,15.55,75800.0,13.5028,13.5289,13.5028,13.5289,75800.0
2013-03-06 12:25:00,15.54,15.57,15.53,15.56,186800.0,13.5202,13.5463,13.5115,13.5376,186800.0
2013-03-06 12:30:00,15.55,15.6,15.55,15.59,209000.0,13.5289,13.5724,13.5289,13.5637,209000.0
2013-03-06 12:35:00,15.6,15.7,15.58,15.68,317900.0,13.5724,13.6594,13.555,13.642,317900.0
2013-03-06 12:40:00,15.67,15.7,15.65,15.69,77600.0,13.6333,13.6594,13.6159,13.6507,77600.0
2013-03-06 12:45:00,15.69,15.71,15.68,15.7,206400.0,13.6507,13.6681,13.642,13.6594,206400.0
2013-03-06 12:50:00,15.7,15.72,15.69,15.7,198500.0,13.6594,13.6768,13.6507,13.6594,198500.0
2013-03-06 12:55:00,15.7,15.73,15.7,15.71,176700.0,13.6594,13.6855,13.6594,13.6681,176700.0
2013-03-06 13:00:00,15.72,15.74,15.71,15.74,227900.0,13.6768,13.6942,13.6681,13.6942,227900.0
2013-03-06 13:05:00,15.73,15.76,15.73,15.75,60800.0,13.6855,13.7116,13.6855,13.7029,60800.0
2013-03-06 13:10:00,15.74,15.75,15.74,15.75,14100.0,13.6942,13.7029,13.6942,13.7029,14100.0
2013-03-06 13:15:00,15.75,15.76,15.72,15.73,255300.0,13.7029,13.7116,13.6768,13.6855,255300.0
2013-03-06 13:20:00,15.74,15.74,15.71,15.74,62400.0,13.6942,13.6942,13.6681,13.6942,62400.0
2013-03-06 13:25:00,15.74,15.74,15.73,15.74,9800.0,13.6942,13.6942,13.6855,13.6942,9800.0
2013-03-06 13:30:00,15.74,15.76,15.72,15.73,113500.0,13.6942,13.7116,13.6768,13.6855,113500.0
2013-03-06 13:35:00,15.73,15.75,15.72,15.74,61600.0,13.6855,13.7029,13.6768,13.6942,61600.0
2013-03-06 13:40:00,15.74,15.75,15.71,15.74,107800.0,13.6942,13.7029,13.6681,13.6942,107800.0
2013-03-06 13:45:00,15.73,15.74,15.72,15.74,53300.0,13.6855,13.6942,13.6768,13.6942,53300.0
2013-03-06 13:50:00,15.74,15.74,15.69,15.71,123200.0,13.6942,13.6942,13.6507,13.6681,123200.0
2013-03-06 13:55:00,15.7,15.71,15.68,15.69,78400.0,13.6594,13.6681,13.642,13.6507,78400.0
2013-03-06 14:00:00,15.69,15.71,15.69,15.7,36300.0,13.6507,13.6681,13.6507,13.6594,36300.0
2013-03-06 14:05:00,15.7,15.71,15.68,15.68,76300.0,13.6594,13.6681,13.642,13.642,76300.0
2013-03-06 14:10:00,15.68,15.69,15.63,15.65,115700.0,13.642,13.6507,13.5985,13.6159,115700.0
2013-03-06 14:15:00,15.66,15.7,15.64,15.7,235100.0,13.6246,13.6594,13.6072,13.6594,235100.0
2013-03-06 14:20:00,15.7,15.7,15.66,15.69,81100.0,13.6594,13.6594,13.6246,13.6507,81100.0
2013-03-06 14:25:00,15.69,15.71,15.67,15.69,32800.0,13.6507,13.6681,13.6333,13.6507,32800.0
2013-03-06 14:30:00,15.69,15.71,15.68,15.7,60300.0,13.6507,13.6681,13.642,13.6594,60300.0
2013-03-06 14:35:00,15.69,15.7,15.68,15.69,48100.0,13.6507,13.6594,13.642,13.6507,48100.0
2013-03-06 14:40:00,15.68,15.72,15.68,15.72,83900.0,13.642,13.6768,13.642,13.6768,83900.0
2013-03-06 14:45:00,15.72,15.74,15.69,15.71,155300.0,13.6768,13.6942,13.6507,13.6681,155300.0
2013-03-06 14:50:00,15.71,15.72,15.68,15.69,121900.0,13.6681,13.6768,13.642,13.6507,121900.0
2013-03-06 14:55:00,15.69,15.7,15.69,15.69,40100.0,13.6507,13.6594,13.6507,13.6507,40100.0
2013-03-06 15:00:00,15.7,15.71,15.69,15.71,83100.0,13.6594,13.6681,13.6507,13.6681,83100.0
2013-03-06 15:05:00,15.71,15.73,15.65,15.67,240900.0,13.6681,13.6855,13.6159,13.6333,240900.0
2013-03-06 15:10:00,15.68,15.68,15.67,15.68,32500.0,13.642,13.642,13.6333,13.642,32500.0
2013-03-06 15:15:00,15.68,15.68,15.67,15.67,28500.0,13.642,13.642,13.6333,13.6333,28500.0
2013-03-06 15:20:00,15.67,15.71,15.67,15.68,123600.0,13.6333,13.6681,13.6333,13.642,123600.0
2013-03-06 15:25:00,15.68,15.68,15.64,15.64,144600.0,13.642,13.642,13.6072,13.6072,144600.0
2013-03-06 15:30:00,15.65,15.68,15.61,15.65,185600.0,13.6159,13.642,13.5811,13.6159,185600.0
2013-03-06 15:35:00,15.66,15.67,15.62,15.62,120200.0,13.6246,13.6333,13.5898,13.5898,120200.0
2013-03-06 15:40:00,15.63,15.63,15.56,15.57,273800.0,13.5985,13.5985,13.5376,13.5463,273800.0
2013-03-06 15:45:00,15.57,15.6,15.56,15.57,193000.0,13.5463,13.5724,13.5376,13.5463,193000.0
2013-03-06 15:50:00,15.57,15.63,15.56,15.63,209900.0,13.5463,13.5985,13.5376,13.5985,209900.0
2013-03-06 15:55:00,15.62,15.67,15.62,15.66,392800.0,13.5898,13.6333,13.5898,13.6246,392800.0
2013-03-07 09:30:00,15.7,15.79,15.7,15.78,82100.0,13.6594,13.7377,13.6594,13.729,82100.0
2013-03-07 09:35:00,15.74,15.76,15.59,15.59,99700.0,13.6942,13.7116,13.5637,13.5637,99700.0
2013-03-07 09:40:00,15.61,15.71,15.6,15.67,97400.0,13.5811,13.6681,13.5724,13.6333,97400.0
2013-03-07 09:45:00,15.67,15.88,15.66,15.87,650500.0,13.6333,13.816,13.6246,13.8073,650500.0
2013-03-07 09:50:00,15.86,15.89,15.8,15.8,226800.0,13.7986,13.8247,13.7464,13.7464,226800.0
2013-03-07 09:55:00,15.8,15.8,15.74,15.77,66700.0,13.7464,13.7464,13.6942,13.7203,66700.0
2013-03-07 10:00:00,15.77,15.84,15.77,15.8,174800.0,13.7203,13.7812,13.7203,13.7464,174800.0
2013-03-07 10:05:00,15.8,15.81,15.77,15.8,125500.0,13.7464,13.7551,13.7203,13.7464,125500.0
2013-03-07 10:10:00,15.8,15.8,15.76,15.79,49300.0,13.7464,13.7464,13.7116,13.7377,49300.0
2013-03-07 10:15:00,15.78,15.79,15.76,15.79,55500.0,13.729,13.7377,13.7116,13.7377,55500.0
2013-03-07 10:20:00,15.8,15.81,15.75,15.81,267600.0,13.7464,13.7551,13.7029,13.7551,267600.0
2013-03-07 10:25:00,15.81,15.82,15.77,15.8,229200.0,13.7551,13.7638,13.7203,13.7464,229200.0
2013-03-07 10:30:00,15.81,15.83,15.76,15.78,67500.0,13.7551,13.7725,13.7116,13.729,67500.0
2013-03-07 10:35:00,15.77,15.84,15.77,15.77,47400.0,13.7203,13.7812,13.7203,13.7203,47400.0
2013-03-07 10:40:00,15.78,15.8,15.77,15.8,30300.0,13.729,13.7464,13.7203,13.7464,30300.0
2013-03-07 10:45:00,15.79,15.8,15.77,15.79,50700.0,13.7377,13.7464,13.7203,13.7377,50700.0
2013-03-07 10:50:00,15.79,15.84,15.79,15.82,71600.0,13.7377,13.7812,13.7377,13.7638,71600.0
2013-03-07 10:55:00,15.82,15.83,15.82,15.82,25900.0,13.7638,13.7725,13.7638,13.7638,25900.0
2013-03-07 11:00:00,15.82,15.83,15.82,15.83,15900.0,13.7638,13.7725,13.7638,13.7725,15900.0
2013-03-07 11:05:00,15.82,15.83,15.77,15.78,124600.0,13.7638,13.7725,13.7203,13.729,124600.0
2013-03-07 11:10:00,15.78,15.79,15.75,15.75,33900.0,13.729,13.7377,13.7029,13.7029,33900.0
2013-03-07 11:15:00,15.76,15.76,15.74,15.74,44900.0,13.7116,13.7116,13.6942,13.6942,44900.0
2013-03-07 11:20:00,15.74,15.76,15.73,15.76,75200.0,13.6942,13.7116,13.6855,13.7116,75200.0
2013-03-07 11:25:00,15.77,15.77,15.75,15.76,33300.0,13.7203,13.7203,13.7029,13.7116,33300.0
2013-03-07 11:30:00,15.76,15.79,15.76,15.78,124100.0,13.7116,13.7377,13.7116,13.729,124100.0
2013-03-07 11:35:00,15.78,15.8,15.77,15.8,34100.0,13.729,13.7464,13.7203,13.7464,34100.0
2013-03-07 11:40:00,15.8,15.82,15.79,15.81,22100.0,13.7464,13.7638,13.7377,13.7551,22100.0
2013-03-07 11:45:00,15.81,15.82,15.8,15.82,83700.0,13.7551,13.7638,13.7464,13.7638,83700.0
2013-03-07 11:50:00,15.82,15.84,15.81,15.84,39900.0,13.7638,13.7812,13.7551,13.7812,39900.0
2013-03-07 11:55:00,15.84,15.84,15.82,15.84,103700.0,13.7812,13.7812,13.7638,13.7812,103700.0
2013-03-07 12:00:00,15.84,15.84,15.83,15.83,44900.0,13.7812,13.7812,13.7725,13.7725,44900.0
2013-03-07 12:05:00,15.83,15.84,15.83,15.84,6900.0,13.7725,13.7812,13.7725,13.7812,6900.0
2013-03-07 12:10:00,15.84,15.84,15.83,15.83,40800.0,13.7812,13.7812,13.7725,13.7725,40800.0
2013-03-07 12:15:00,15.83,15.84,15.83,15.84,20200.0,13.7725,13.7812,13.7725,13.7812,20200.0
2013-03-07 12:20:00,15.84,15.84,15.83,15.83,60100.0,13.7812,13.7812,13.7725,13.7725,60100.0
2013-03-07 12:25:00,15.83,15.84,15.79,15.81,74900.0,13.7725,13.7812,13.7377,13.7551,74900.0
2013-03-07 12:30:00,15.81,15.82,15.8,15.8,27600.0,13.7551,13.7638,13.7464,13.7464,27600.0
2013-03-07 12:35:00,15.8,15.81,15.79,15.79,24300.0,13.7464,13.7551,13.7377,13.7377,24300.0
2013-03-07 12:40:00,15.79,15.81,15.78,15.81,28100.0,13.7377,13.7551,13.729,13.7551,28100.0
2013-03-07 12:45:00,15.8,15.81,15.78,15.81,28100.0,13.7464,13.7551,13.729,13.7551,28100.0
2013-03-07 12:50:00,15.81,15.82,15.8,15.8,14000.0,13.7551,13.7638,13.7464,13.7464,14000.0
2013-03-07 12:55:00,15.8,15.83,15.79,15.79,46800.0,13.7464,13.7725,13.7377,13.7377,46800.0
2013-03-07 13:00:00,15.79,15.8,15.77,15.8,80200.0,13.7377,13.7464,13.7203,13.7464,80200.0
2013-03-07 13:05:00,15.8,15.8,15.77,15.77,109300.0,13.7464,13.7464,13.7203,13.7203,109300.0
2013-03-07 13:10:00,15.77,15.8,15.77,15.79,63300.0,13.7203,13.7464,13.7203,13.7377,63300.0
2013-03-07 13:15:00,15.79,15.79,15.78,15.79,21800.0,13.7377,13.7377,13.729,13.7377,21800.0
2013-03-07 13:20:00,15.79,15.8,15.78,15.78,37800.0,13.7377,13.7464,13.729,13.729,37800.0
2013-03-07 13:25:00,15.78,15.79,15.78,15.78,4100.0,13.729,13.7377,13.729,13.729,4100.0
2013-03-07 13:30:00,15.79,15.79,15.76,15.76,21200.0,13.7377,13.7377,13.7116,13.7116,21200.0
2013-03-07 13:35:00,15.76,15.8,15.74,15.79,115100.0,13.7116,13.7464,13.6942,13.7377,115100.0
2013-03-07 13:40:00,15.79,15.79,15.75,15.76,123600.0,13.7377,13.7377,13.7029,13.7116,123600.0
2013-03-07 13:45:00,15.76,15.78,15.75,15.78,27200.0,13.7116,13.729,13.7029,13.729,27200.0
2013-03-07 13:50:00,15.77,15.81,15.77,15.81,49500.0,13.7203,13.7551,13.7203,13.7551,49500.0
2013-03-07 13:55:00,15.81,15.81,15.78,15.79,37900.0,13.7551,13.7551,13.729,13.7377,37900.0
2013-03-07 14:00:00,15.79,15.79,15.78,15.79,37000.0,13.7377,13.7377,13.729,13.7377,37000.0
2013-03-07 14:05:00,15.79,15.79,15.77,15.77,28300.0,13.7377,13.7377,13.7203,13.7203,28300.0
2013-03-07 14:10:00,15.77,15.78,15.76,15.78,22700.0,13.7203,13.729,13.7116,13.729,22700.0
2013-03-07 14:15:00,15.77,15.78,15.76,15.77,16400.0,13.7203,13.729,13.7116,13.7203,16400.0
2013-03-07 14:20:00,15.77,15.77,15.76,15.77,5000.0,13.7203,13.7203,13.7116,13.7203,5000.0
2013-03-07 14:25:00,15.77,15.79,15.76,15.79,22000.0,13.7203,13.7377,13.7116,13.7377,22000.0
2013-03-07 14:30:00,15.79,15.8,15.79,15.79,16300.0,13.7377,13.7464,13.7377,13.7377,16300.0
2013-03-07 14:35:00,15.79,15.81,15.77,15.81,44400.0,13.7377,13.7551,13.7203,13.7551,44400.0
2013-03-07 14:40:00,15.81,15.81,15.78,15.78,39500.0,13.7551,13.7551,13.729,13.729,39500.0
2013-03-07 14:45:00,15.78,15.79,15.78,15.79,7400.0,13.729,13.7377,13.729,13.7377,7400.0
2013-03-07 14:50:00,15.79,15.8,15.79,15.8,40800.0,13.7377,13.7464,13.7377,13.7464,40800.0
2013-03-07 14:55:00,15.8,15.81,15.79,15.8,16000.0,13.7464,13.7551,13.7377,13.7464,16000.0
2013-03-07 15:00:00,15.8,15.81,15.8,15.81,8400.0,13.7464,13.7551,13.7464,13.7551,8400.0
2013-03-07 15:05:00,15.81,15.82,15.8,15.82,40700.0,13.7551,13.7638,13.7464,13.7638,40700.0
2013-03-07 15:10:00,15.81,15.82,15.79,15.82,82000.0,13.7551,13.7638,13.7377,13.7638,82000.0
2013-03-07 15:15:00,15.81,15.82,15.8,15.82,68600.0,13.7551,13.7638,13.7464,13.7638,68600.0
2013-03-07 15:20:00,15.82,15.82,15.79,15.81,70700.0,13.7638,13.7638,13.7377,13.7551,70700.0
2013-03-07 15:25:00,15.81,15.85,15.8,15.84,156400.0,13.7551,13.7899,13.7464,13.7812,156400.0
2013-03-07 15:30:00,15.84,15.89,15.84,15.89,257700.0,13.7812,13.8247,13.7812,13.8247,257700.0
2013-03-07 15:35:00,15.89,15.93,15.86,15.86,218400.0,13.8247,13.8595,13.7986,13.7986,218400.0
2013-03-07 15:40:00,15.86,15.88,15.85,15.86,91200.0,13.7986,13.816,13.7899,13.7986,91200.0
2013-03-07 15:45:00,15.86,15.89,15.85,15.89,168300.0,13.7986,13.8247,13.7899,13.8247,168300.0
2013-03-07 15:50:00,15.89,15.89,15.88,15.89,113600.0,13.8247,13.8247,13.816,13.8247,113600.0
2013-03-07 15:55:00,15.89,15.91,15.88,15.9,349500.0,13.8247,13.8421,13.816,13.8334,349500.0
2013-03-08 09:30:00,16.14,16.3,16.06,16.26,586600.0,14.0422,14.1814,13.9726,14.1466,586600.0
2013-03-08 09:35:00,16.27,16.4,16.27,16.38,340000.0,14.1553,14.2684,14.1553,14.251,340000.0
2013-03-08 09:40:00,16.37,16.38,16.25,16.27,300100.0,14.2423,14.251,14.1379,14.1553,300100.0
2013-03-08 09:45:00,16.26,16.31,16.25,16.27,384600.0,14.1466,14.1901,14.1379,14.1553,384600.0
2013-03-08 09:50:00,16.27,16.35,16.27,16.29,323600.0,14.1553,14.2249,14.1553,14.1727,323600.0
2013-03-08 09:55:00,16.29,16.34,16.29,16.34,250600.0,14.1727,14.2162,14.1727,14.2162,250600.0
2013-03-08 10:00:00,16.33,16.36,16.3,16.3,483900.0,14.2075,14.2336,14.1814,14.1814,483900.0
2013-03-08 10:05:00,16.3,16.3,16.21,16.21,319200.0,14.1814,14.1814,14.1031,14.1031,319200.0
2013-03-08 10:10:00,16.21,16.22,16.04,16.05,368400.0,14.1031,14.1118,13.9552,13.9639,368400.0
2013-03-08 10:15:00,16.05,16.05,15.96,16.0,388200.0,13.9639,13.9639,13.8856,13.9204,388200.0
2013-03-08 10:20:00,16.0,16.0,15.93,15.93,195600.0,13.9204,13.9204,13.8595,13.8595,195600.0
2013-03-08 10:25:00,15.93,15.95,15.86,15.93,428000.0,13.8595,13.8769,13.7986,13.8595,428000.0
2013-03-08 10:30:00,15.93,15.94,15.83,15.84,264500.0,13.8595,13.8682,13.7725,13.7812,264500.0
2013-03-08 10:35:00,15.83,15.97,15.81,15.93,389400.0,13.7725,13.8943,13.7551,13.8595,389400.0
2013-03-08 10:40:00,15.92,16.01,15.92,16.0,303000.0,13.8508,13.9291,13.8508,13.9204,303000.0
2013-03-08 10:45:00,16.0,16.02,15.96,16.02,138900.0,13.9204,13.9378,13.8856,13.9378,138900.0
2013-03-08 10:50:00,16.01,16.05,16.01,16.04,295700.0,13.9291,13.9639,13.9291,13.9552,295700.0
2013-03-08 10:55:00,16.03,16.08,16.01,16.08,230100.0,13.9465,13.99,13.9291,13.99,230100.0
2013-03-08 11:00:00,16.09,16.11,16.04,16.06,240100.0,13.9987,14.0161,13.9552,13.9726,240100.0
2013-03-08 11:05:00,16.07,16.13,16.06,16.13,151700.0,13.9813,14.0335,13.9726,14.0335,151700.0
2013-03-08 11:10:00,16.13,16.17,16.12,16.16,146300.0,14.0335,14.0683,14.0248,14.0596,146300.0
2013-03-08 11:15:00,16.16,16.2,16.16,16.2,204000.0,14.0596,14.0944,14.0596,14.0944,204000.0
2013-03-08 11:20:00,16.2,16.2,16.14,16.17,132900.0,14.0944,14.0944,14.0422,14.0683,132900.0
2013-03-08 11:25:00,16.16,16.17,16.14,16.17,78900.0,14.0596,14.0683,14.0422,14.0683,78900.0
2013-03-08 11:30:00,16.16,16.18,16.15,16.15,170000.0,14.0596,14.077,14.0509,14.0509,170000.0
2013-03-08 11:35:00,16.14,16.14,16.12,16.13,52000.0,14.0422,14.0422,14.0248,14.0335,52000.0
2013-03-08 11:40:00,16.13,16.14,16.12,16.13,70600.0,14.0335,14.0422,14.0248,14.0335,70600.0
2013-03-08 11:45:00,16.12,16.15,16.1,16.14,157200.0,14.0248,14.0509,14.0074,14.0422,157200.0
2013-03-08 11:50:00,16.15,16.17,16.14,16.17,65100.0,14.0509,14.0683,14.0422,14.0683,65100.0
2013-03-08 11:55:00,16.16,16.17,16.15,16.17,67200.0,14.0596,14.0683,14.0509,14.0683,67200.0
2013-03-08 12:00:00,16.17,16.19,16.17,16.19,147700.0,14.0683,14.0857,14.0683,14.0857,147700.0
2013-03-08 12:05:00,16.19,16.19,16.17,16.17,62700.0,14.0857,14.0857,14.0683,14.0683,62700.0
2013-03-08 12:10:00,16.18,16.2,16.14,16.2,241800.0,14.077,14.0944,14.0422,14.0944,241800.0
2013-03-08 12:15:00,16.19,16.22,16.17,16.18,191800.0,14.0857,14.1118,14.0683,14.077,191800.0
2013-03-08 12:20:00,16.17,16.18,16.13,16.13,90500.0,14.0683,14.077,14.0335,14.0335,90500.0
2013-03-08 12:25:00,16.13,16.14,16.08,16.08,51500.0,14.0335,14.0422,13.99,13.99,51500.0
2013-03-08 12:30:00,16.08,16.09,16.05,16.07,84900.0,13.99,13.9987,13.9639,13.9813,84900.0
2013-03-08 12:35:00,16.08,16.09,16.07,16.08,27900.0,13.99,13.9987,13.9813,13.99,27900.0
2013-03-08 12:40:00,16.09,16.11,16.09,16.11,47300.0,13.9987,14.0161,13.9987,14.0161,47300.0
2013-03-08 12:45:00,16.11,16.15,16.11,16.15,210700.0,14.0161,14.0509,14.0161,14.0509,210700.0
2013-03-08 12:50:00,16.15,16.16,16.12,16.13,66000.0,14.0509,14.0596,14.0248,14.0335,66000.0
2013-03-08 12:55:00,16.12,16.13,16.12,16.13,12900.0,14.0248,14.0335,14.0248,14.0335,12900.0
2013-03-08 13:00:00,16.12,16.15,16.12,16.13,69500.0,14.0248,14.0509,14.0248,14.0335,69500.0
2013-03-08 13:05:00,16.14,16.15,16.13,16.14,89300.0,14.0422,14.0509,14.0335,14.0422,89300.0
2013-03-08 13:10:00,16.15,16.15,16.13,16.14,88000.0,14.0509,14.0509,14.0335,14.0422,88000.0
2013-03-08 13:15:00,16.14,16.18,16.13,16.18,126500.0,14.0422,14.077,14.0335,14.077,126500.0
2013-03-08 13:20:00,16.17,16.21,16.17,16.2,207600.0,14.0683,14.1031,14.0683,14.0944,207600.0
2013-03-08 13:25:00,16.2,16.21,16.19,16.19,447400.0,14.0944,14.1031,14.0857,14.0857,447400.0
2013-03-08 13:30:00,16.19,16.24,16.19,16.23,236500.0,14.0857,14.1292,14.0857,14.1205,236500.0
2013-03-08 13:35:00,16.23,16.26,16.23,16.25,152300.0,14.1205,14.1466,14.1205,14.1379,152300.0
2013-03-08 13:40:00,16.25,16.29,16.25,16.29,134700.0,14.1379,14.1727,14.1379,14.1727,134700.0
2013-03-08 13:45:00,16.29,16.32,16.28,16.32,236400.0,14.1727,14.1988,14.164,14.1988,236400.0
2013-03-08 13:50:00,16.32,16.34,16.28,16.28,287100.0,14.1988,14.2162,14.164,14.164,287100.0
2013-03-08 13:55:00,16.28,16.29,16.25,16.27,99300.0,14.164,14.1727,14.1379,14.1553,99300.0
2013-03-08 14:00:00,16.28,16.28,16.27,16.28,41300.0,14.164,14.164,14.1553,14.164,41300.0
2013-03-08 14:05:00,16.28,16.28,16.21,16.23,125100.0,14.164,14.164,14.1031,14.1205,125100.0
2013-03-08 14:10:00,16.24,16.27,16.23,16.25,155200.0,14.1292,14.1553,14.1205,14.1379,155200.0
2013-03-08 14:15:00,16.25,16.32,16.25,16.3,298100.0,14.1379,14.1988,14.1379,14.1814,298100.0
2013-03-08 14:20:00,16.3,16.33,16.3,16.33,140100.0,14.1814,14.2075,14.1814,14.2075,140100.0
2013-03-08 14:25:00,16.32,16.35,16.32,16.32,255000.0,14.1988,14.2249,14.1988,14.1988,255000.0
2013-03-08 14:30:00,16.32,16.34,16.29,16.3,225800.0,14.1988,14.2162,14.1727,14.1814,225800.0
2013-03-08 14:35:00,16.3,16.31,16.28,16.3,176400.0,14.1814,14.1901,14.164,14.1814,176400.0
2013-03-08 14:40:00,16.3,16.32,16.29,16.3,131600.0,14.1814,14.1988,14.1727,14.1814,131600.0
2013-03-08 14:45:00,16.3,16.31,16.26,16.31,227400.0,14.1814,14.1901,14.1466,14.1901,227400.0
2013-03-08 14:50:00,16.31,16.35,16.29,16.32,357100.0,14.1901,14.2249,14.1727,14.1988,357100.0
2013-03-08 14:55:00,16.32,16.32,16.3,16.3,78500.0,14.1988,14.1988,14.1814,14.1814,78500.0
2013-03-08 15:00:00,16.3,16.31,16.27,16.28,177200.0,14.1814,14.1901,14.1553,14.164,177200.0
2013-03-08 15:05:00,16.27,16.28,16.24,16.25,138500.0,14.1553,14.164,14.1292,14.1379,138500.0
2013-03-08 15:10:00,16.26,16.26,16.25,16.25,33200.0,14.1466,14.1466,14.1379,14.1379,33200.0
2013-03-08 15:15:00,16.25,16.27,16.24,16.24,477600.0,14.1379,14.1553,14.1292,14.1292,477600.0
2013-03-08 15:20:00,16.24,16.27,16.24,16.27,122200.0,14.1292,14.1553,14.1292,14.1553,122200.0
2013-03-08 15:25:00,16.27,16.27,16.25,16.25,60700.0,14.1553,14.1553,14.1379,14.1379,60700.0
2013-03-08 15:30:00,16.25,16.28,16.23,16.24,312700.0,14.1379,14.164,14.1205,14.1292,312700.0
2013-03-08 15:35:00,16.24,16.24,16.18,16.24,246100.0,14.1292,14.1292,14.077,14.1292,246100.0
2013-03-08 15:40:00,16.24,16.29,16.23,16.28,283900.0,14.1292,14.1727,14.1205,14.164,283900.0
2013-03-08 15:45:00,16.28,16.29,16.23,16.25,302200.0,14.164,14.1727,14.1205,14.1379,302200.0
2013-03-08 15:50:00,16.25,16.25,16.24,16.25,140500.0,14.1379,14.1379,14.1292,14.1379,140500.0
2013-03-08 15:55:00,16.24,16.27,16.24,16.25,373000.0,14.1292,14.1553,14.1292,14.1379,373000.0
2013-03-11 09:30:00,16.05,16.1,15.95,16.04,453400.0,13.9639,14.0074,13.8769,13.9552,453400.0
2013-03-11 09:35:00,16.04,16.05,15.97,15.98,223900.0,13.9552,13.9639,13.8943,13.903,223900.0
2013-03-11 09:40:00,15.99,16.0,15.77,15.87,476400.0,13.9117,13.9204,13.7203,13.8073,476400.0
2013-03-11 09:45:00,15.88,15.98,15.87,15.95,311100.0,13.816,13.903,13.8073,13.8769,311100.0
2013-03-11 09:50:00,15.95,16.02,15.9,16.0,405700.0,13.8769,13.9378,13.8334,13.9204,405700.0
2013-03-11 09:55:00,16.0,16.03,15.99,16.02,246900.0,13.9204,13.9465,13.9117,13.9378,246900.0
2013-03-11 10:00:00,16.02,16.06,15.99,15.99,292000.0,13.9378,13.9726,13.9117,13.9117,292000.0
2013-03-11 10:05:00,16.0,16.05,15.99,16.02,142600.0,13.9204,13.9639,13.9117,13.9378,142600.0
2013-03-11 10:10:00,16.02,16.11,16.0,16.11,217000.0,13.9378,14.0161,13.9204,14.0161,217000.0
2013-03-11 10:15:00,16.1,16.1,16.05,16.05,317500.0,14.0074,14.0074,13.9639,13.9639,317500.0
2013-03-11 10:20:00,16.05,16.14,16.05,16.12,187600.0,13.9639,14.0422,13.9639,14.0248,187600.0
2013-03-11 10:25:00,16.14,16.23,16.12,16.22,533300.0,14.0422,14.1205,14.0248,14.1118,533300.0
2013-03-11 10:30:00,16.23,16.23,16.22,16.23,41800.0,14.1205,14.1205,14.1118,14.1205,41800.0
2013-03-11 10:35:00,16.23,16.28,16.22,16.25,358900.0,14.1205,14.164,14.1118,14.1379,358900.0
2013-03-11 10:40:00,16.24,16.27,16.24,16.24,57000.0,14.1292,14.1553,14.1292,14.1292,57000.0
2013-03-11 10:45:00,16.24,16.25,16.24,16.24,23300.0,14.1292,14.1379,14.1292,14.1292,23300.0
2013-03-11 10:50:00,16.25,16.25,16.24,16.25,96000.0,14.1379,14.1379,14.1292,14.1379,96000.0
2013-03-11 10:55:00,16.24,16.27,16.22,16.27,304900.0,14.1292,14.1553,14.1118,14.1553,304900.0
2013-03-11 11:00:00,16.26,16.3,16.25,16.3,129400.0,14.1466,14.1814,14.1379,14.1814,129400.0
2013-03-11 11:05:00,16.3,16.33,16.29,16.32,160200.0,14.1814,14.2075,14.1727,14.1988,160200.0
2013-03-11 11:10:00,16.33,16.35,16.32,16.35,127800.0,14.2075,14.2249,14.1988,14.2249,127800.0
2013-03-11 11:15:00,16.35,16.35,16.33,16.35,71200.0,14.2249,14.2249,14.2075,14.2249,71200.0
2013-03-11 11:20:00,16.35,16.39,16.35,16.39,136200.0,14.2249,14.2597,14.2249,14.2597,136200.0
2013-03-11 11:25:00,16.39,16.39,16.37,16.38,115700.0,14.2597,14.2597,14.2423,14.251,115700.0
2013-03-11 11:30:00,16.38,16.38,16.35,16.38,270900.0,14.251,14.251,14.2249,14.251,270900.0
2013-03-11 11:35:00,16.38,16.39,16.34,16.38,292200.0,14.251,14.2597,14.2162,14.251,292200.0
2013-03-11 11:40:00,16.39,16.42,16.38,16.39,269100.0,14.2597,14.2858,14.251,14.2597,269100.0
2013-03-11 11:45:00,16.39,16.41,16.39,16.41,48400.0,14.2597,14.2771,14.2597,14.2771,48400.0
2013-03-11 11:50:00,16.4,16.41,16.38,16.39,216800.0,14.2684,14.2771,14.251,14.2597,216800.0
2013-03-11 11:55:00,16.39,16.39,16.38,16.39,44100.0,14.2597,14.2597,14.251,14.2597,44100.0
2013-03-11 12:00:00,16.39,16.41,16.38,16.41,41900.0,14.2597,14.2771,14.251,14.2771,41900.0
2013-03-11 12:05:00,16.41,16.41,16.4,16.4,21300.0,14.2771,14.2771,14.2684,14.2684,21300.0
2013-03-11 12:10:00,16.41,16.41,16.4,16.41,52000.0,14.2771,14.2771,14.2684,14.2771,52000.0
2013-03-11 12:15:00,16.41,16.41,16.4,16.41,42700.0,14.2771,14.2771,14.2684,14.2771,42700.0
2013-03-11 12:20:00,16.41,16.41,16.38,16.38,124100.0,14.2771,14.2771,14.251,14.251,124100.0
2013-03-11 12:25:00,16.38,16.39,16.36,16.37,78700.0,14.251,14.2597,14.2336,14.2423,78700.0
2013-03-11 12:30:00,16.36,16.37,16.31,16.32,89300.0,14.2336,14.2423,14.1901,14.1988,89300.0
2013-03-11 12:35:00,16.31,16.32,16.28,16.29,74100.0,14.1901,14.1988,14.164,14.1727,74100.0
2013-03-11 12:40:00,16.28,16.29,16.28,16.28,33100.0,14.164,14.1727,14.164,14.164,33100.0
2013-03-11 12:45:00,16.28,16.29,16.26,16.26,49700.0,14.164,14.1727,14.1466,14.1466,49700.0
2013-03-11 12:50:00,16.26,16.29,16.25,16.28,57500.0,14.1466,14.1727,14.1379,14.164,57500.0
2013-03-11 12:55:00,16.29,16.32,16.28,16.3,60800.0,14.1727,14.1988,14.164,14.1814,60800.0
2013-03-11 13:00:00,16.31,16.31,16.29,16.29,43600.0,14.1901,14.1901,14.1727,14.1727,43600.0
2013-03-11 13:05:00,16.29,16.3,16.29,16.29,39200.0,14.1727,14.1814,14.1727,14.1727,39200.0
2013-03-11 13:10:00,16.29,16.3,16.28,16.28,71200.0,14.1727,14.1814,14.164,14.164,71200.0
2013-03-11 13:15:00,16.28,16.29,16.27,16.27,26800.0,14.164,14.1727,14.1553,14.1553,26800.0
2013-03-11 13:20:00,16.27,16.35,16.27,16.32,153900.0,14.1553,14.2249,14.1553,14.1988,153900.0
2013-03-11 13:25:00,16.32,16.33,16.3,16.3,61700.0,14.1988,14.2075,14.1814,14.1814,61700.0
2013-03-11 13:30:00,16.3,16.3,16.28,16.28,27900.0,14.1814,14.1814,14.164,14.164,27900.0
2013-03-11 13:35:00,16.28,16.29,16.28,16.28,19500.0,14.164,14.1727,14.164,14.164,19500.0
2013-03-11 13:40:00,16.29,16.29,16.25,16.26,101700.0,14.1727,14.1727,14.1379,14.1466,101700.0
2013-03-11 13:45:00,16.26,16.27,16.25,16.25,20000.0,14.1466,14.1553,14.1379,14.1379,20000.0
2013-03-11 13:50:00,16.25,16.26,16.25,16.25,11800.0,14.1379,14.1466,14.1379,14.1379,11800.0
2013-03-11 13:55:00,16.25,16.27,16.24,16.24,52200.0,14.1379,14.1553,14.1292,14.1292,52200.0
2013-03-11 14:00:00,16.24,16.25,16.24,16.24,47200.0,14.1292,14.1379,14.1292,14.1292,47200.0
2013-03-11 14:05:00,16.24,16.25,16.24,16.24,89900.0,14.1292,14.1379,14.1292,14.1292,89900.0
2013-03-11 14:10:00,16.24,16.25,16.22,16.22,77100.0,14.1292,14.1379,14.1118,14.1118,77100.0
2013-03-11 14:15:00,16.23,16.23,16.19,16.22,144200.0,14.1205,14.1205,14.0857,14.1118,144200.0
2013-03-11 14:20:00,16.23,16.23,16.19,16.2,77600.0,14.1205,14.1205,14.0857,14.0944,77600.0
2013-03-11 14:25:00,16.21,16.21,16.19,16.19,38700.0,14.1031,14.1031,14.0857,14.0857,38700.0
2013-03-11 14:30:00,16.19,16.2,16.19,16.2,42500.0,14.0857,14.0944,14.0857,14.0944,42500.0
2013-03-11 14:35:00,16.2,16.23,16.19,16.22,106500.0,14.0944,14.1205,14.0857,14.1118,106500.0
2013-03-11 14:40:00,16.23,16.24,16.21,16.23,123600.0,14.1205,14.1292,14.1031,14.1205,123600.0
2013-03-11 14:45:00,16.23,16.25,16.23,16.23,105800.0,14.1205,14.1379,14.1205,14.1205,105800.0
2013-03-11 14:50:00,16.23,16.24,16.23,16.23,43100.0,14.1205,14.1292,14.1205,14.1205,43100.0
2013-03-11 14:55:00,16.23,16.24,16.21,16.21,224500.0,14.1205,14.1292,14.1031,14.1031,224500.0
2013-03-11 15:00:00,16.21,16.22,16.21,16.21,44200.0,14.1031,14.1118,14.1031,14.1031,44200.0
2013-03-11 15:05:00,16.21,16.23,16.19,16.19,327600.0,14.1031,14.1205,14.0857,14.0857,327600.0
2013-03-11 15:10:00,16.19,16.2,16.19,16.19,52300.0,14.0857,14.0944,14.0857,14.0857,52300.0
2013-03-11 15:15:00,16.19,16.2,16.18,16.18,84700.0,14.0857,14.0944,14.077,14.077,84700.0
2013-03-11 15:20:00,16.18,16.19,16.18,16.18,26900.0,14.077,14.0857,14.077,14.077,26900.0
2013-03-11 15:25:00,16.19,16.21,16.18,16.19,175600.0,14.0857,14.1031,14.077,14.0857,175600.0
2013-03-11 15:30:00,16.2,16.22,16.19,16.21,145100.0,14.0944,14.1118,14.0857,14.1031,145100.0
2013-03-11 15:35:00,16.21,16.23,16.2,16.2,244100.0,14.1031,14.1205,14.0944,14.0944,244100.0
2013-03-11 15:40:00,16.21,16.21,16.19,16.19,172800.0,14.1031,14.1031,14.0857,14.0857,172800.0
2013-03-11 15:45:00,16.19,16.22,16.19,16.21,185800.0,14.0857,14.1118,14.0857,14.1031,185800.0
2013-03-11 15:50:00,16.22,16.23,16.21,16.23,208600.0,14.1118,14.1205,14.1031,14.1205,208600.0
2013-03-11 15:55:00,16.23,16.25,16.22,16.24,569200.0,14.1205,14.1379,14.1118,14.1292,569200.0
2013-03-12 09:30:00,16.2,16.23,16.16,16.22,76100.0,14.0944,14.1205,14.0596,14.1118,76100.0
2013-03-12 09:35:00,16.2,16.3,16.17,16.18,142300.0,14.0944,14.1814,14.0683,14.077,142300.0
2013-03-12 09:40:00,16.18,16.23,16.16,16.19,88700.0,14.077,14.1205,14.0596,14.0857,88700.0
2013-03-12 09:45:00,16.19,16.27,16.17,16.27,63500.0,14.0857,14.1553,14.0683,14.1553,63500.0
2013-03-12 09:50:00,16.26,16.29,16.23,16.23,51000.0,14.1466,14.1727,14.1205,14.1205,51000.0
2013-03-12 09:55:00,16.23,16.23,16.16,16.2,308100.0,14.1205,14.1205,14.0596,14.0944,308100.0
2013-03-12 10:00:00,16.2,16.22,16.15,16.15,67400.0,14.0944,14.1118,14.0509,14.0509,67400.0
2013-03-12 10:05:00,16.15,16.16,16.15,16.15,17300.0,14.0509,14.0596,14.0509,14.0509,17300.0
2013-03-12 10:10:00,16.15,16.16,16.15,16.16,39300.0,14.0509,14.0596,14.0509,14.0596,39300.0
2013-03-12 10:15:00,16.15,16.15,16.05,16.07,201500.0,14.0509,14.0509,13.9639,13.9813,201500.0
2013-03-12 10:20:00,16.08,16.1,16.07,16.1,66900.0,13.99,14.0074,13.9813,14.0074,66900.0
2013-03-12 10:25:00,16.1,16.18,16.07,16.18,133400.0,14.0074,14.077,13.9813,14.077,133400.0
2013-03-12 10:30:00,16.18,16.18,16.11,16.15,99100.0,14.077,14.077,14.0161,14.0509,99100.0
2013-03-12 10:35:00,16.14,16.16,16.13,16.14,76600.0,14.0422,14.0596,14.0335,14.0422,76600.0
2013-03-12 10:40:00,16.13,16.23,16.13,16.17,390000.0,14.0335,14.1205,14.0335,14.0683,390000.0
2013-03-12 10:45:00,16.18,16.19,16.16,16.17,44200.0,14.077,14.0857,14.0596,14.0683,44200.0
2013-03-12 10:50:00,16.17,16.18,16.17,16.18,22600.0,14.0683,14.077,14.0683,14.077,22600.0
2013-03-12 10:55:00,16.17,16.19,16.16,16.18,79600.0,14.0683,14.0857,14.0596,14.077,79600.0
2013-03-12 11:00:00,16.18,16.19,16.15,16.18,121800.0,14.077,14.0857,14.0509,14.077,121800.0
2013-03-12 11:05:00,16.18,16.24,16.16,16.24,124800.0,14.077,14.1292,14.0596,14.1292,124800.0
2013-03-12 11:10:00,16.24,16.24,16.21,16.22,62300.0,14.1292,14.1292,14.1031,14.1118,62300.0
2013-03-12 11:15:00,16.21,16.22,16.18,16.18,94700.0,14.1031,14.1118,14.077,14.077,94700.0
2013-03-12 11:20:00,16.19,16.19,16.07,16.08,208300.0,14.0857,14.0857,13.9813,13.99,208300.0
2013-03-12 11:25:00,16.08,16.12,16.07,16.12,168100.0,13.99,14.0248,13.9813,14.0248,168100.0
2013-03-12 11:30:00,16.12,16.16,16.11,16.16,207700.0,14.0248,14.0596,14.0161,14.0596,207700.0
2013-03-12 11:35:00,16.16,16.16,16.13,16.14,40000.0,14.0596,14.0596,14.0335,14.0422,40000.0
2013-03-12 11:40:00,16.14,16.15,16.13,16.15,22900.0,14.0422,14.0509,14.0335,14.0509,22900.0
2013-03-12 11:45:00,16.14,16.17,16.13,16.16,72800.0,14.0422,14.0683,14.0335,14.0596,72800.0
2013-03-12 11:50:00,16.16,16.17,16.11,16.11,54000.0,14.0596,14.0683,14.0161,14.0161,54000.0
2013-03-12 11:55:00,16.12,16.12,16.09,16.1,89400.0,14.0248,14.0248,13.9987,14.0074,89400.0
2013-03-12 12:00:00,16.09,16.1,16.03,16.04,221000.0,13.9987,14.0074,13.9465,13.9552,221000.0
2013-03-12 12:05:00,16.03,16.07,16.02,16.07,280600.0,13.9465,13.9813,13.9378,13.9813,280600.0
2013-03-12 12:10:00,16.07,16.07,16.05,16.06,138600.0,13.9813,13.9813,13.9639,13.9726,138600.0
2013-03-12 12:15:00,16.06,16.07,16.06,16.06,33900.0,13.9726,13.9813,13.9726,13.9726,33900.0
2013-03-12 12:20:00,16.07,16.11,16.05,16.1,143800.0,13.9813,14.0161,13.9639,14.0074,143800.0
2013-03-12 12:25:00,16.09,16.12,16.05,16.1,129900.0,13.9987,14.0248,13.9639,14.0074,129900.0
2013-03-12 12:30:00,16.09,16.17,16.09,16.16,123800.0,13.9987,14.0683,13.9987,14.0596,123800.0
2013-03-12 12:35:00,16.16,16.17,16.14,16.15,72100.0,14.0596,14.0683,14.0422,14.0509,72100.0
2013-03-12 12:40:00,16.16,16.16,16.09,16.1,80100.0,14.0596,14.0596,13.9987,14.0074,80100.0
2013-03-12 12:45:00,16.1,16.13,16.08,16.1,123500.0,14.0074,14.0335,13.99,14.0074,123500.0
2013-03-12 12:50:00,16.11,16.13,16.09,16.09,61400.0,14.0161,14.0335,13.9987,13.9987,61400.0
2013-03-12 12:55:00,16.1,16.11,16.08,16.08,61800.0,14.0074,14.0161,13.99,13.99,61800.0
2013-03-12 13:00:00,16.07,16.1,16.07,16.1,51900.0,13.9813,14.0074,13.9813,14.0074,51900.0
2013-03-12 13:05:00,16.1,16.1,16.09,16.09,8400.0,14.0074,14.0074,13.9987,13.9987,8400.0
2013-03-12 13:10:00,16.09,16.11,16.08,16.08,93200.0,13.9987,14.0161,13.99,13.99,93200.0
2013-03-12 13:15:00,16.08,16.11,16.08,16.1,68200.0,13.99,14.0161,13.99,14.0074,68200.0
2013-03-12 13:20:00,16.1,16.1,16.08,16.09,34800.0,14.0074,14.0074,13.99,13.9987,34800.0
2013-03-12 13:25:00,16.1,16.1,16.07,16.07,148600.0,14.0074,14.0074,13.9813,13.9813,148600.0
2013-03-12 13:30:00,16.07,16.09,16.07,16.09,47500.0,13.9813,13.9987,13.9813,13.9987,47500.0
2013-03-12 13:35:00,16.09,16.1,16.08,16.08,36100.0,13.9987,14.0074,13.99,13.99,36100.0
2013-03-12 13:40:00,16.09,16.09,16.08,16.09,27000.0,13.9987,13.9987,13.99,13.9987,27000.0
2013-03-12 13:45:00,16.09,16.09,16.07,16.07,44300.0,13.9987,13.9987,13.9813,13.9813,44300.0
2013-03-12 13:50:00,16.07,16.09,16.07,16.07,76600.0,13.9813,13.9987,13.9813,13.9813,76600.0
2013-03-12 13:55:00,16.07,16.08,16.04,16.04,46100.0,13.9813,13.99,13.9552,13.9552,46100.0
2013-03-12 14:00:00,16.05,16.06,16.02,16.03,58600.0,13.9639,13.9726,13.9378,13.9465,58600.0
2013-03-12 14:05:00,16.03,16.04,16.02,16.04,139400.0,13.9465,13.9552,13.9378,13.9552,139400.0
2013-03-12 14:10:00,16.03,16.06,16.02,16.06,150000.0,13.9465,13.9726,13.9378,13.9726,150000.0
2013-03-12 14:15:00,16.05,16.05,16.03,16.04,155800.0,13.9639,13.9639,13.9465,13.9552,155800.0
2013-03-12 14:20:00,16.03,16.05,16.02,16.02,111000.0,13.9465,13.9639,13.9378,13.9378,111000.0
2013-03-12 14:25:00,16.03,16.04,16.01,16.02,200800.0,13.9465,13.9552,13.9291,13.9378,200800.0
2013-03-12 14:30:00,16.02,16.04,16.02,16.03,97500.0,13.9378,13.9552,13.9378,13.9465,97500.0
2013-03-12 14:35:00,16.02,16.04,16.01,16.03,70400.0,13.9378,13.9552,13.9291,13.9465,70400.0
2013-03-12 14:40:00,16.03,16.05,16.0,16.04,201100.0,13.9465,13.9639,13.9204,13.9552,201100.0
2013-03-12 14:45:00,16.05,16.05,16.01,16.03,97500.0,13.9639,13.9639,13.9291,13.9465,97500.0
2013-03-12 14:50:00,16.03,16.03,16.02,16.02,51400.0,13.9465,13.9465,13.9378,13.9378,51400.0
2013-03-12 14:55:00,16.03,16.03,16.01,16.02,94200.0,13.9465,13.9465,13.9291,13.9378,94200.0
2013-03-12 15:00:00,16.02,16.03,16.02,16.03,85100.0,13.9378,13.9465,13.9378,13.9465,85100.0
2013-03-12 15:05:00,16.03,16.03,16.02,16.02,84300.0,13.9465,13.9465,13.9378,13.9378,84300.0
2013-03-12 15:10:00,16.03,16.03,16.02,16.03,55700.0,13.9465,13.9465,13.9378,13.9465,55700.0
2013-03-12 15:15:00,16.03,16.03,16.01,16.02,169200.0,13.9465,13.9465,13.9291,13.9378,169200.0
2013-03-12 15:20:00,16.02,16.02,16.01,16.01,129400.0,13.9378,13.9378,13.9291,13.9291,129400.0
2013-03-12 15:25:00,16.02,16.02,16.0,16.01,183400.0,13.9378,13.9378,13.9204,13.9291,183400.0
2013-03-12 15:30:00,16.02,16.03,16.0,16.02,135800.0,13.9378,13.9465,13.9204,13.9378,135800.0
2013-03-12 15:35:00,16.02,16.02,16.0,16.02,278800.0,13.9378,13.9378,13.9204,13.9378,278800.0
2013-03-12 15:40:00,16.02,16.04,15.99,16.03,260800.0,13.9378,13.9552,13.9117,13.9465,260800.0
2013-03-12 15:45:00,16.03,16.03,15.98,16.0,442300.0,13.9465,13.9465,13.903,13.9204,442300.0
2013-03-12 15:50:00,16.0,16.01,15.97,15.98,379500.0,13.9204,13.9291,13.8943,13.903,379500.0
2013-03-12 15:55:00,15.98,16.03,15.97,16.02,319700.0,13.903,13.9465,13.8943,13.9378,319700.0
2013-03-13 09:30:00,15.95,16.03,15.95,16.03,99600.0,13.8769,13.9465,13.8769,13.9465,99600.0
2013-03-13 09:35:00,16.01,16.23,16.01,16.21,235900.0,13.9291,14.1205,13.9291,14.1031,235900.0
2013-03-13 09:40:00,16.21,16.21,16.08,16.11,280700.0,14.1031,14.1031,13.99,14.0161,280700.0
2013-03-13 09:45:00,16.12,16.12,16.02,16.04,148200.0,14.0248,14.0248,13.9378,13.9552,148200.0
2013-03-13 09:50:00,16.04,16.05,16.03,16.03,65600.0,13.9552,13.9639,13.9465,13.9465,65600.0
2013-03-13 09:55:00,16.03,16.05,16.0,16.01,176100.0,13.9465,13.9639,13.9204,13.9291,176100.0
2013-03-13 10:00:00,16.01,16.02,15.98,15.99,158300.0,13.9291,13.9378,13.903,13.9117,158300.0
2013-03-13 10:05:00,15.99,16.02,15.99,16.0,151300.0,13.9117,13.9378,13.9117,13.9204,151300.0
2013-03-13 10:10:00,16.0,16.01,15.99,15.99,95800.0,13.9204,13.9291,13.9117,13.9117,95800.0
2013-03-13 10:15:00,16.0,16.0,15.99,16.0,27000.0,13.9204,13.9204,13.9117,13.9204,27000.0
2013-03-13 10:20:00,16.0,16.1,16.0,16.07,180600.0,13.9204,14.0074,13.9204,13.9813,180600.0
2013-03-13 10:25:00,16.08,16.13,16.04,16.12,342300.0,13.99,14.0335,13.9552,14.0248,342300.0
2013-03-13 10:30:00,16.12,16.19,16.11,16.13,161100.0,14.0248,14.0857,14.0161,14.0335,161100.0
2013-03-13 10:35:00,16.12,16.15,16.1,16.14,89000.0,14.0248,14.0509,14.0074,14.0422,89000.0
2013-03-13 10:40:00,16.15,16.2,16.14,16.19,128500.0,14.0509,14.0944,14.0422,14.0857,128500.0
2013-03-13 10:45:00,16.2,16.25,16.19,16.23,212400.0,14.0944,14.1379,14.0857,14.1205,212400.0
2013-03-13 10:50:00,16.23,16.29,16.2,16.25,349500.0,14.1205,14.1727,14.0944,14.1379,349500.0
2013-03-13 10:55:00,16.26,16.3,16.25,16.3,255100.0,14.1466,14.1814,14.1379,14.1814,255100.0
2013-03-13 11:00:00,16.3,16.37,16.3,16.37,316300.0,14.1814,14.2423,14.1814,14.2423,316300.0
2013-03-13 11:05:00,16.36,16.38,16.33,16.36,452800.0,14.2336,14.251,14.2075,14.2336,452800.0
2013-03-13 11:10:00,16.36,16.39,16.33,16.35,441000.0,14.2336,14.2597,14.2075,14.2249,441000.0
2013-03-13 11:15:00,16.35,16.36,16.31,16.34,157200.0,14.2249,14.2336,14.1901,14.2162,157200.0
2013-03-13 11:20:00,16.34,16.35,16.28,16.29,90700.0,14.2162,14.2249,14.164,14.1727,90700.0
2013-03-13 11:25:00,16.29,16.29,16.28,16.28,43700.0,14.1727,14.1727,14.164,14.164,43700.0
2013-03-13 11:30:00,16.29,16.31,16.26,16.27,82200.0,14.1727,14.1901,14.1466,14.1553,82200.0
2013-03-13 11:35:00,16.28,16.28,16.26,16.27,39300.0,14.164,14.164,14.1466,14.1553,39300.0
2013-03-13 11:40:00,16.26,16.28,16.25,16.27,116800.0,14.1466,14.164,14.1379,14.1553,116800.0
2013-03-13 11:45:00,16.27,16.28,16.23,16.25,187700.0,14.1553,14.164,14.1205,14.1379,187700.0
2013-03-13 11:50:00,16.25,16.25,16.22,16.22,24600.0,14.1379,14.1379,14.1118,14.1118,24600.0
2013-03-13 11:55:00,16.23,16.23,16.19,16.21,113500.0,14.1205,14.1205,14.0857,14.1031,113500.0
2013-03-13 12:00:00,16.22,16.26,16.21,16.25,118700.0,14.1118,14.1466,14.1031,14.1379,118700.0
2013-03-13 12:05:00,16.26,16.27,16.25,16.25,64500.0,14.1466,14.1553,14.1379,14.1379,64500.0
2013-03-13 12:10:00,16.25,16.28,16.23,16.27,132100.0,14.1379,14.164,14.1205,14.1553,132100.0
2013-03-13 12:15:00,16.27,16.3,16.26,16.3,30200.0,14.1553,14.1814,14.1466,14.1814,30200.0
2013-03-13 12:20:00,16.3,16.3,16.26,16.26,68400.0,14.1814,14.1814,14.1466,14.1466,68400.0
2013-03-13 12:25:00,16.26,16.31,16.26,16.3,76300.0,14.1466,14.1901,14.1466,14.1814,76300.0
2013-03-13 12:30:00,16.31,16.31,16.26,16.27,86800.0,14.1901,14.1901,14.1466,14.1553,86800.0
2013-03-13 12:35:00,16.27,16.28,16.25,16.25,44100.0,14.1553,14.164,14.1379,14.1379,44100.0
2013-03-13 12:40:00,16.25,16.27,16.25,16.25,55200.0,14.1379,14.1553,14.1379,14.1379,55200.0
2013-03-13 12:45:00,16.25,16.25,16.23,16.24,83100.0,14.1379,14.1379,14.1205,14.1292,83100.0
2013-03-13 12:50:00,16.25,16.25,16.24,16.25,18900.0,14.1379,14.1379,14.1292,14.1379,18900.0
2013-03-13 12:55:00,16.25,16.25,16.23,16.23,91300.0,14.1379,14.1379,14.1205,14.1205,91300.0
2013-03-13 13:00:00,16.23,16.24,16.2,16.21,63900.0,14.1205,14.1292,14.0944,14.1031,63900.0
2013-03-13 13:05:00,16.2,16.24,16.2,16.23,88600.0,14.0944,14.1292,14.0944,14.1205,88600.0
2013-03-13 13:10:00,16.23,16.24,16.21,16.24,39200.0,14.1205,14.1292,14.1031,14.1292,39200.0
2013-03-13 13:15:00,16.23,16.25,16.23,16.25,362400.0,14.1205,14.1379,14.1205,14.1379,362400.0
2013-03-13 13:20:00,16.25,16.3,16.25,16.28,227700.0,14.1379,14.1814,14.1379,14.164,227700.0
2013-03-13 13:25:00,16.28,16.29,16.28,16.29,61100.0,14.164,14.1727,14.164,14.1727,61100.0
2013-03-13 13:30:00,16.29,16.31,16.28,16.31,99300.0,14.1727,14.1901,14.164,14.1901,99300.0
2013-03-13 13:35:00,16.31,16.31,16.29,16.31,50800.0,14.1901,14.1901,14.1727,14.1901,50800.0
2013-03-13 13:40:00,16.3,16.33,16.3,16.32,84100.0,14.1814,14.2075,14.1814,14.1988,84100.0
2013-03-13 13:45:00,16.32,16.34,16.31,16.32,154400.0,14.1988,14.2162,14.1901,14.1988,154400.0
2013-03-13 13:50:00,16.32,16.34,16.3,16.32,163900.0,14.1988,14.2162,14.1814,14.1988,163900.0
2013-03-13 13:55:00,16.32,16.33,16.29,16.32,107000.0,14.1988,14.2075,14.1727,14.1988,107000.0
2013-03-13 14:00:00,16.31,16.32,16.31,16.32,13400.0,14.1901,14.1988,14.1901,14.1988,13400.0
2013-03-13 14:05:00,16.32,16.32,16.31,16.32,42400.0,14.1988,14.1988,14.1901,14.1988,42400.0
2013-03-13 14:10:00,16.32,16.33,16.31,16.32,143200.0,14.1988,14.2075,14.1901,14.1988,143200.0
2013-03-13 14:15:00,16.32,16.33,16.3,16.32,97900.0,14.1988,14.2075,14.1814,14.1988,97900.0
2013-03-13 14:20:00,16.32,16.33,16.32,16.32,35100.0,14.1988,14.2075,14.1988,14.1988,35100.0
2013-03-13 14:25:00,16.33,16.35,16.32,16.35,35200.0,14.2075,14.2249,14.1988,14.2249,35200.0
2013-03-13 14:30:00,16.35,16.37,16.34,16.35,117100.0,14.2249,14.2423,14.2162,14.2249,117100.0
2013-03-13 14:35:00,16.35,16.35,16.34,16.34,59100.0,14.2249,14.2249,14.2162,14.2162,59100.0
2013-03-13 14:40:00,16.34,16.37,16.34,16.37,122200.0,14.2162,14.2423,14.2162,14.2423,122200.0
2013-03-13 14:45:00,16.36,16.38,16.34,16.35,245600.0,14.2336,14.251,14.2162,14.2249,245600.0
2013-03-13 14:50:00,16.35,16.35,16.34,16.35,119400.0,14.2249,14.2249,14.2162,14.2249,119400.0
2013-03-13 14:55:00,16.35,16.36,16.35,16.36,28900.0,14.2249,14.2336,14.2249,14.2336,28900.0
2013-03-13 15:00:00,16.36,16.38,16.36,16.37,192200.0,14.2336,14.251,14.2336,14.2423,192200.0
2013-03-13 15:05:00,16.36,16.37,16.34,16.34,148100.0,14.2336,14.2423,14.2162,14.2162,148100.0
2013-03-13 15:10:00,16.35,16.35,16.34,16.35,59400.0,14.2249,14.2249,14.2162,14.2249,59400.0
2013-03-13 15:15:00,16.35,16.35,16.34,16.35,96200.0,14.2249,14.2249,14.2162,14.2249,96200.0
2013-03-13 15:20:00,16.34,16.37,16.34,16.35,351600.0,14.2162,14.2423,14.2162,14.2249,351600.0
2013-03-13 15:25:00,16.35,16.36,16.35,16.36,138700.0,14.2249,14.2336,14.2249,14.2336,138700.0
2013-03-13 15:30:00,16.36,16.38,16.35,16.38,220200.0,14.2336,14.251,14.2249,14.251,220200.0
2013-03-13 15:35:00,16.37,16.4,16.37,16.39,148600.0,14.2423,14.2684,14.2423,14.2597,148600.0
2013-03-13 15:40:00,16.39,16.41,16.35,16.35,314300.0,14.2597,14.2771,14.2249,14.2249,314300.0
2013-03-13 15:45:00,16.36,16.39,16.35,16.38,140400.0,14.2336,14.2597,14.2249,14.251,140400.0
2013-03-13 15:50:00,16.38,16.38,16.37,16.38,126400.0,14.251,14.251,14.2423,14.251,126400.0
2013-03-13 15:55:00,16.38,16.4,16.37,16.37,353300.0,14.251,14.2684,14.2423,14.2423,353300.0
2013-03-14 09:30:00,16.32,16.38,16.23,16.26,126400.0,14.1988,14.251,14.1205,14.1466,126400.0
2013-03-14 09:35:00,16.26,16.38,16.24,16.32,105600.0,14.1466,14.251,14.1292,14.1988,105600.0
2013-03-14 09:40:00,16.32,16.41,16.31,16.39,84000.0,14.1988,14.2771,14.1901,14.2597,84000.0
2013-03-14 09:45:00,16.38,16.46,16.36,16.45,174000.0,14.251,14.3206,14.2336,14.3119,174000.0
2013-03-14 09:50:00,16.46,16.48,16.44,16.47,43800.0,14.3206,14.338,14.3032,14.3293,43800.0
2013-03-14 09:55:00,16.47,16.48,16.43,16.43,112900.0,14.3293,14.338,14.2945,14.2945,112900.0
2013-03-14 10:00:00,16.43,16.44,16.3,16.3,130800.0,14.2945,14.3032,14.1814,14.1814,130800.0
2013-03-14 10:05:00,16.3,16.35,16.3,16.32,106300.0,14.1814,14.2249,14.1814,14.1988,106300.0
2013-03-14 10:10:00,16.32,16.32,16.24,16.25,167400.0,14.1988,14.1988,14.1292,14.1379,167400.0
2013-03-14 10:15:00,16.24,16.26,16.17,16.18,264200.0,14.1292,14.1466,14.0683,14.077,264200.0
2013-03-14 10:20:00,16.19,16.27,16.18,16.25,140500.0,14.0857,14.1553,14.077,14.1379,140500.0
2013-03-14 10:25:00,16.26,16.32,16.25,16.3,212500.0,14.1466,14.1988,14.1379,14.1814,212500.0
2013-03-14 10:30:00,16.3,16.32,16.28,16.28,66900.0,14.1814,14.1988,14.164,14.164,66900.0
2013-03-14 10:35:00,16.28,16.32,16.28,16.31,80200.0,14.164,14.1988,14.164,14.1901,80200.0
2013-03-14 10:40:00,16.3,16.31,16.28,16.3,122100.0,14.1814,14.1901,14.164,14.1814,122100.0
2013-03-14 10:45:00,16.3,16.35,16.29,16.35,118500.0,14.1814,14.2249,14.1727,14.2249,118500.0
2013-03-14 10:50:00,16.34,16.35,16.33,16.35,67600.0,14.2162,14.2249,14.2075,14.2249,67600.0
2013-03-14 10:55:00,16.35,16.35,16.31,16.32,163300.0,14.2249,14.2249,14.1901,14.1988,163300.0
2013-03-14 11:00:00,16.32,16.35,16.32,16.34,43700.0,14.1988,14.2249,14.1988,14.2162,43700.0
2013-03-14 11:05:00,16.34,16.35,16.33,16.34,32000.0,14.2162,14.2249,14.2075,14.2162,32000.0
2013-03-14 11:10:00,16.33,16.34,16.33,16.34,8300.0,14.2075,14.2162,14.2075,14.2162,8300.0
2013-03-14 11:15:00,16.33,16.34,16.32,16.32,55100.0,14.2075,14.2162,14.1988,14.1988,55100.0
2013-03-14 11:20:00,16.32,16.32,16.3,16.31,44700.0,14.1988,14.1988,14.1814,14.1901,44700.0
2013-03-14 11:25:00,16.31,16.33,16.31,16.33,30600.0,14.1901,14.2075,14.1901,14.2075,30600.0
2013-03-14 11:30:00,16.33,16.39,16.33,16.36,84700.0,14.2075,14.2597,14.2075,14.2336,84700.0
2013-03-14 11:35:00,16.36,16.4,16.36,16.4,43400.0,14.2336,14.2684,14.2336,14.2684,43400.0
2013-03-14 11:40:00,16.4,16.41,16.39,16.4,43600.0,14.2684,14.2771,14.2597,14.2684,43600.0
2013-03-14 11:45:00,16.4,16.41,16.38,16.4,39000.0,14.2684,14.2771,14.251,14.2684,39000.0
2013-03-14 11:50:00,16.4,16.41,16.39,16.41,24200.0,14.2684,14.2771,14.2597,14.2771,24200.0
2013-03-14 11:55:00,16.41,16.41,16.38,16.38,130400.0,14.2771,14.2771,14.251,14.251,130400.0
2013-03-14 12:00:00,16.38,16.39,16.37,16.39,33300.0,14.251,14.2597,14.2423,14.2597,33300.0
2013-03-14 12:05:00,16.39,16.41,16.36,16.37,57500.0,14.2597,14.2771,14.2336,14.2423,57500.0
2013-03-14 12:10:00,16.38,16.38,16.36,16.36,24500.0,14.251,14.251,14.2336,14.2336,24500.0
2013-03-14 12:15:00,16.37,16.39,16.36,16.39,33000.0,14.2423,14.2597,14.2336,14.2597,33000.0
2013-03-14 12:20:00,16.39,16.41,16.39,16.4,60900.0,14.2597,14.2771,14.2597,14.2684,60900.0
2013-03-14 12:25:00,16.4,16.42,16.39,16.41,100300.0,14.2684,14.2858,14.2597,14.2771,100300.0
2013-03-14 12:30:00,16.41,16.45,16.4,16.45,161700.0,14.2771,14.3119,14.2684,14.3119,161700.0
2013-03-14 12:35:00,16.45,16.48,16.44,16.44,112100.0,14.3119,14.338,14.3032,14.3032,112100.0
2013-03-14 12:40:00,16.44,16.45,16.41,16.41,39200.0,14.3032,14.3119,14.2771,14.2771,39200.0
2013-03-14 12:45:00,16.41,16.42,16.38,16.4,37900.0,14.2771,14.2858,14.251,14.2684,37900.0
2013-03-14 12:50:00,16.39,16.39,16.38,16.38,19200.0,14.2597,14.2597,14.251,14.251,19200.0
2013-03-14 12:55:00,16.39,16.39,16.37,16.38,22100.0,14.2597,14.2597,14.2423,14.251,22100.0
2013-03-14 13:00:00,16.38,16.41,16.38,16.41,29500.0,14.251,14.2771,14.251,14.2771,29500.0
2013-03-14 13:05:00,16.4,16.42,16.4,16.4,48300.0,14.2684,14.2858,14.2684,14.2684,48300.0
2013-03-14 13:10:00,16.39,16.4,16.37,16.37,19800.0,14.2597,14.2684,14.2423,14.2423,19800.0
2013-03-14 13:15:00,16.37,16.38,16.37,16.37,20700.0,14.2423,14.251,14.2423,14.2423,20700.0
2013-03-14 13:20:00,16.38,16.4,16.37,16.39,31100.0,14.251,14.2684,14.2423,14.2597,31100.0
2013-03-14 13:25:00,16.38,16.39,16.35,16.35,61800.0,14.251,14.2597,14.2249,14.2249,61800.0
2013-03-14 13:30:00,16.35,16.35,16.31,16.32,53200.0,14.2249,14.2249,14.1901,14.1988,53200.0
2013-03-14 13:35:00,16.31,16.32,16.31,16.32,23200.0,14.1901,14.1988,14.1901,14.1988,23200.0
2013-03-14 13:40:00,16.32,16.32,16.31,16.32,8000.0,14.1988,14.1988,14.1901,14.1988,8000.0
2013-03-14 13:45:00,16.31,16.33,16.31,16.32,43200.0,14.1901,14.2075,14.1901,14.1988,43200.0
2013-03-14 13:50:00,16.32,16.35,16.32,16.34,53200.0,14.1988,14.2249,14.1988,14.2162,53200.0
2013-03-14 13:55:00,16.34,16.35,16.33,16.35,101400.0,14.2162,14.2249,14.2075,14.2249,101400.0
2013-03-14 14:00:00,16.35,16.35,16.34,16.35,321400.0,14.2249,14.2249,14.2162,14.2249,321400.0
2013-03-14 14:05:00,16.35,16.35,16.34,16.34,19500.0,14.2249,14.2249,14.2162,14.2162,19500.0
2013-03-14 14:10:00,16.34,16.35,16.33,16.33,138400.0,14.2162,14.2249,14.2075,14.2075,138400.0
2013-03-14 14:15:00,16.33,16.34,16.33,16.33,19500.0,14.2075,14.2162,14.2075,14.2075,19500.0
2013-03-14 14:20:00,16.33,16.34,16.33,16.33,62900.0,14.2075,14.2162,14.2075,14.2075,62900.0
2013-03-14 14:25:00,16.34,16.34,16.29,16.31,232400.0,14.2162,14.2162,14.1727,14.1901,232400.0
2013-03-14 14:30:00,16.31,16.32,16.28,16.3,199600.0,14.1901,14.1988,14.164,14.1814,199600.0
2013-03-14 14:35:00,16.3,16.31,16.29,16.29,104600.0,14.1814,14.1901,14.1727,14.1727,104600.0
2013-03-14 14:40:00,16.29,16.3,16.28,16.29,138000.0,14.1727,14.1814,14.164,14.1727,138000.0
2013-03-14 14:45:00,16.29,16.3,16.26,16.26,70800.0,14.1727,14.1814,14.1466,14.1466,70800.0
2013-03-14 14:50:00,16.27,16.27,16.25,16.25,334700.0,14.1553,14.1553,14.1379,14.1379,334700.0
2013-03-14 14:55:00,16.25,16.25,16.2,16.2,270600.0,14.1379,14.1379,14.0944,14.0944,270600.0
2013-03-14 15:00:00,16.21,16.22,16.19,16.2,243200.0,14.1031,14.1118,14.0857,14.0944,243200.0
2013-03-14 15:05:00,16.2,16.25,16.19,16.24,140100.0,14.0944,14.1379,14.0857,14.1292,140100.0
2013-03-14 15:10:00,16.23,16.25,16.22,16.24,69000.0,14.1205,14.1379,14.1118,14.1292,69000.0
2013-03-14 15:15:00,16.25,16.3,16.23,16.3,216700.0,14.1379,14.1814,14.1205,14.1814,216700.0
2013-03-14 15:20:00,16.3,16.31,16.27,16.28,281300.0,14.1814,14.1901,14.1553,14.164,281300.0
2013-03-14 15:25:00,16.29,16.31,16.27,16.27,463500.0,14.1727,14.1901,14.1553,14.1553,463500.0
2013-03-14 15:30:00,16.27,16.3,16.26,16.28,198300.0,14.1553,14.1814,14.1466,14.164,198300.0
2013-03-14 15:35:00,16.28,16.3,16.27,16.29,87000.0,14.164,14.1814,14.1553,14.1727,87000.0
2013-03-14 15:40:00,16.29,16.3,16.27,16.3,253600.0,14.1727,14.1814,14.1553,14.1814,253600.0
2013-03-14 15:45:00,16.3,16.3,16.28,16.29,155600.0,14.1814,14.1814,14.164,14.1727,155600.0
2013-03-14 15:50:00,16.28,16.3,16.27,16.27,394500.0,14.164,14.1814,14.1553,14.1553,394500.0
2013-03-14 15:55:00,16.28,16.3,16.25,16.29,479900.0,14.164,14.1814,14.1379,14.1727,479900.0
2013-03-15 09:30:00,16.17,16.23,16.01,16.2,904800.0,14.0683,14.1205,13.9291,14.0944,904800.0
2013-03-15 09:35:00,16.2,16.21,16.18,16.2,321000.0,14.0944,14.1031,14.077,14.0944,321000.0
2013-03-15 09:40:00,16.2,16.21,16.14,16.15,930400.0,14.0944,14.1031,14.0422,14.0509,930400.0
2013-03-15 09:45:00,16.16,16.22,16.14,16.19,1056200.0,14.0596,14.1118,14.0422,14.0857,1056200.0
2013-03-15 09:50:00,16.19,16.2,16.15,16.17,332700.0,14.0857,14.0944,14.0509,14.0683,332700.0
2013-03-15 09:55:00,16.16,16.18,16.01,16.06,315000.0,14.0596,14.077,13.9291,13.9726,315000.0
2013-03-15 10:00:00,16.06,16.1,16.01,16.09,215200.0,13.9726,14.0074,13.9291,13.9987,215200.0
2013-03-15 10:05:00,16.09,16.14,16.08,16.08,124900.0,13.9987,14.0422,13.99,13.99,124900.0
2013-03-15 10:10:00,16.08,16.08,15.94,15.94,783800.0,13.99,13.99,13.8682,13.8682,783800.0
2013-03-15 10:15:00,15.94,15.98,15.91,15.95,211200.0,13.8682,13.903,13.8421,13.8769,211200.0
2013-03-15 10:20:00,15.95,15.99,15.94,15.98,143400.0,13.8769,13.9117,13.8682,13.903,143400.0
2013-03-15 10:25:00,15.98,15.99,15.96,15.98,113500.0,13.903,13.9117,13.8856,13.903,113500.0
2013-03-15 10:30:00,15.98,16.0,15.97,15.99,144600.0,13.903,13.9204,13.8943,13.9117,144600.0
2013-03-15 10:35:00,15.99,16.0,15.94,15.97,142200.0,13.9117,13.9204,13.8682,13.8943,142200.0
2013-03-15 10:40:00,15.98,15.99,15.95,15.99,131200.0,13.903,13.9117,13.8769,13.9117,131200.0
2013-03-15 10:45:00,15.99,16.02,15.98,16.0,293500.0,13.9117,13.9378,13.903,13.9204,293500.0
2013-03-15 10:50:00,16.01,16.05,15.97,15.98,219200.0,13.9291,13.9639,13.8943,13.903,219200.0
2013-03-15 10:55:00,15.98,15.99,15.93,15.94,120000.0,13.903,13.9117,13.8595,13.8682,120000.0
2013-03-15 11:00:00,15.94,15.94,15.85,15.86,657800.0,13.8682,13.8682,13.7899,13.7986,657800.0
2013-03-15 11:05:00,15.86,15.9,15.85,15.88,323800.0,13.7986,13.8334,13.7899,13.816,323800.0
2013-03-15 11:10:00,15.87,15.88,15.87,15.87,79600.0,13.8073,13.816,13.8073,13.8073,79600.0
2013-03-15 11:15:00,15.87,15.88,15.84,15.88,144000.0,13.8073,13.816,13.7812,13.816,144000.0
2013-03-15 11:20:00,15.88,15.9,15.87,15.89,162000.0,13.816,13.8334,13.8073,13.8247,162000.0
2013-03-15 11:25:00,15.89,15.9,15.88,15.9,150100.0,13.8247,13.8334,13.816,13.8334,150100.0
2013-03-15 11:30:00,15.9,15.93,15.9,15.92,217200.0,13.8334,13.8595,13.8334,13.8508,217200.0
2013-03-15 11:35:00,15.93,15.97,15.91,15.94,199100.0,13.8595,13.8943,13.8421,13.8682,199100.0
2013-03-15 11:40:00,15.94,15.95,15.92,15.92,34300.0,13.8682,13.8769,13.8508,13.8508,34300.0
2013-03-15 11:45:00,15.92,15.95,15.92,15.94,20600.0,13.8508,13.8769,13.8508,13.8682,20600.0
2013-03-15 11:50:00,15.94,15.94,15.9,15.91,86100.0,13.8682,13.8682,13.8334,13.8421,86100.0
2013-03-15 11:55:00,15.91,15.93,15.9,15.91,73200.0,13.8421,13.8595,13.8334,13.8421,73200.0
2013-03-15 12:00:00,15.9,15.92,15.88,15.9,94300.0,13.8334,13.8508,13.816,13.8334,94300.0
2013-03-15 12:05:00,15.9,15.9,15.85,15.87,121500.0,13.8334,13.8334,13.7899,13.8073,121500.0
2013-03-15 12:10:00,15.86,15.87,15.82,15.84,172600.0,13.7986,13.8073,13.7638,13.7812,172600.0
2013-03-15 12:15:00,15.83,15.88,15.83,15.88,34400.0,13.7725,13.816,13.7725,13.816,34400.0
2013-03-15 12:20:00,15.88,15.92,15.87,15.91,37400.0,13.816,13.8508,13.8073,13.8421,37400.0
2013-03-15 12:25:00,15.91,15.94,15.91,15.94,36100.0,13.8421,13.8682,13.8421,13.8682,36100.0
2013-03-15 12:30:00,15.94,15.95,15.92,15.92,42400.0,13.8682,13.8769,13.8508,13.8508,42400.0
2013-03-15 12:35:00,15.92,15.93,15.89,15.9,97800.0,13.8508,13.8595,13.8247,13.8334,97800.0
2013-03-15 12:40:00,15.89,15.89,15.85,15.88,35200.0,13.8247,13.8247,13.7899,13.816,35200.0
2013-03-15 12:45:00,15.88,15.94,15.86,15.92,194000.0,13.816,13.8682,13.7986,13.8508,194000.0
2013-03-15 12:50:00,15.93,15.93,15.9,15.93,55100.0,13.8595,13.8595,13.8334,13.8595,55100.0
2013-03-15 12:55:00,15.93,15.95,15.92,15.94,103400.0,13.8595,13.8769,13.8508,13.8682,103400.0
2013-03-15 13:00:00,15.94,15.97,15.94,15.97,29700.0,13.8682,13.8943,13.8682,13.8943,29700.0
2013-03-15 13:05:00,15.98,16.01,15.91,15.92,234600.0,13.903,13.9291,13.8421,13.8508,234600.0
2013-03-15 13:10:00,15.92,15.97,15.91,15.97,49100.0,13.8508,13.8943,13.8421,13.8943,49100.0
2013-03-15 13:15:00,15.96,15.99,15.95,15.95,79700.0,13.8856,13.9117,13.8769,13.8769,79700.0
2013-03-15 13:20:00,15.96,15.97,15.94,15.95,69600.0,13.8856,13.8943,13.8682,13.8769,69600.0
2013-03-15 13:25:00,15.95,15.97,15.94,15.96,14600.0,13.8769,13.8943,13.8682,13.8856,14600.0
2013-03-15 13:30:00,15.96,15.99,15.96,15.99,31500.0,13.8856,13.9117,13.8856,13.9117,31500.0
2013-03-15 13:35:00,15.99,16.0,15.97,16.0,47800.0,13.9117,13.9204,13.8943,13.9204,47800.0
2013-03-15 13:40:00,16.0,16.03,15.99,15.99,86500.0,13.9204,13.9465,13.9117,13.9117,86500.0
2013-03-15 13:45:00,16.0,16.02,16.0,16.02,78300.0,13.9204,13.9378,13.9204,13.9378,78300.0
2013-03-15 13:50:00,16.03,16.03,16.01,16.03,68700.0,13.9465,13.9465,13.9291,13.9465,68700.0
2013-03-15 13:55:00,16.03,16.03,16.02,16.03,8100.0,13.9465,13.9465,13.9378,13.9465,8100.0
2013-03-15 14:00:00,16.03,16.04,16.02,16.04,93400.0,13.9465,13.9552,13.9378,13.9552,93400.0
2013-03-15 14:05:00,16.03,16.07,16.03,16.04,105600.0,13.9465,13.9813,13.9465,13.9552,105600.0
2013-03-15 14:10:00,16.04,16.07,16.04,16.05,31000.0,13.9552,13.9813,13.9552,13.9639,31000.0
2013-03-15 14:15:00,16.05,16.07,16.03,16.04,104900.0,13.9639,13.9813,13.9465,13.9552,104900.0
2013-03-15 14:20:00,16.04,16.06,16.03,16.04,36500.0,13.9552,13.9726,13.9465,13.9552,36500.0
2013-03-15 14:25:00,16.04,16.04,15.95,15.97,185200.0,13.9552,13.9552,13.8769,13.8943,185200.0
2013-03-15 14:30:00,15.97,16.09,15.97,16.09,220400.0,13.8943,13.9987,13.8943,13.9987,220400.0
2013-03-15 14:35:00,16.09,16.1,16.06,16.1,42400.0,13.9987,14.0074,13.9726,14.0074,42400.0
2013-03-15 14:40:00,16.1,16.1,16.07,16.07,76800.0,14.0074,14.0074,13.9813,13.9813,76800.0
2013-03-15 14:45:00,16.07,16.07,16.06,16.07,61800.0,13.9813,13.9813,13.9726,13.9813,61800.0
2013-03-15 14:50:00,16.07,16.08,16.04,16.06,57100.0,13.9813,13.99,13.9552,13.9726,57100.0
2013-03-15 14:55:00,16.05,16.07,16.05,16.06,33800.0,13.9639,13.9813,13.9639,13.9726,33800.0
2013-03-15 15:00:00,16.05,16.06,16.05,16.06,25600.0,13.9639,13.9726,13.9639,13.9726,25600.0
2013-03-15 15:05:00,16.05,16.06,16.05,16.06,37500.0,13.9639,13.9726,13.9639,13.9726,37500.0
2013-03-15 15:10:00,16.05,16.08,16.05,16.08,96600.0,13.9639,13.99,13.9639,13.99,96600.0
2013-03-15 15:15:00,16.07,16.08,16.07,16.07,26500.0,13.9813,13.99,13.9813,13.9813,26500.0
2013-03-15 15:20:00,16.08,16.09,16.07,16.08,66600.0,13.99,13.9987,13.9813,13.99,66600.0
2013-03-15 15:25:00,16.08,16.08,16.05,16.06,66800.0,13.99,13.99,13.9639,13.9726,66800.0
2013-03-15 15:30:00,16.05,16.1,16.05,16.09,219700.0,13.9639,14.0074,13.9639,13.9987,219700.0
2013-03-15 15:35:00,16.09,16.09,16.0,16.01,227300.0,13.9987,13.9987,13.9204,13.9291,227300.0
2013-03-15 15:40:00,16.02,16.08,16.01,16.05,112100.0,13.9378,13.99,13.9291,13.9639,112100.0
2013-03-15 15:45:00,16.04,16.04,16.01,16.03,135300.0,13.9552,13.9552,13.9291,13.9465,135300.0
2013-03-15 15:50:00,16.03,16.03,16.01,16.01,191700.0,13.9465,13.9465,13.9291,13.9291,191700.0
2013-03-15 15:55:00,16.01,16.02,15.97,16.01,550000.0,13.9291,13.9378,13.8943,13.9291,550000.0
2013-03-18 09:30:00,15.83,15.83,15.76,15.8,124500.0,13.7725,13.7725,13.7116,13.7464,124500.0
2013-03-18 09:35:00,15.8,15.98,15.79,15.94,111900.0,13.7464,13.903,13.7377,13.8682,111900.0
2013-03-18 09:40:00,15.93,16.0,15.88,16.0,144000.0,13.8595,13.9204,13.816,13.9204,144000.0
2013-03-18 09:45:00,15.99,15.99,15.94,15.97,244300.0,13.9117,13.9117,13.8682,13.8943,244300.0
2013-03-18 09:50:00,15.96,15.97,15.93,15.97,39900.0,13.8856,13.8943,13.8595,13.8943,39900.0
2013-03-18 09:55:00,15.98,15.98,15.95,15.96,54600.0,13.903,13.903,13.8769,13.8856,54600.0
2013-03-18 10:00:00,15.95,15.97,15.89,15.92,60000.0,13.8769,13.8943,13.8247,13.8508,60000.0
2013-03-18 10:05:00,15.92,15.92,15.83,15.84,68300.0,13.8508,13.8508,13.7725,13.7812,68300.0
2013-03-18 10:10:00,15.85,15.89,15.85,15.88,44100.0,13.7899,13.8247,13.7899,13.816,44100.0
2013-03-18 10:15:00,15.88,15.94,15.88,15.93,129300.0,13.816,13.8682,13.816,13.8595,129300.0
2013-03-18 10:20:00,15.93,15.95,15.92,15.93,83700.0,13.8595,13.8769,13.8508,13.8595,83700.0
2013-03-18 10:25:00,15.93,15.93,15.9,15.91,83200.0,13.8595,13.8595,13.8334,13.8421,83200.0
2013-03-18 10:30:00,15.92,15.94,15.89,15.92,88800.0,13.8508,13.8682,13.8247,13.8508,88800.0
2013-03-18 10:35:00,15.92,15.92,15.83,15.86,156000.0,13.8508,13.8508,13.7725,13.7986,156000.0
2013-03-18 10:40:00,15.85,15.87,15.81,15.86,237300.0,13.7899,13.8073,13.7551,13.7986,237300.0
2013-03-18 10:45:00,15.86,15.89,15.84,15.89,192800.0,13.7986,13.8247,13.7812,13.8247,192800.0
2013-03-18 10:50:00,15.89,15.9,15.84,15.84,152100.0,13.8247,13.8334,13.7812,13.7812,152100.0
2013-03-18 10:55:00,15.85,15.92,15.83,15.92,159000.0,13.7899,13.8508,13.7725,13.8508,159000.0
2013-03-18 11:00:00,15.92,15.94,15.9,15.93,124600.0,13.8508,13.8682,13.8334,13.8595,124600.0
2013-03-18 11:05:00,15.94,15.98,15.92,15.97,93500.0,13.8682,13.903,13.8508,13.8943,93500.0
2013-03-18 11:10:00,15.98,16.05,15.97,16.04,53900.0,13.903,13.9639,13.8943,13.9552,53900.0
2013-03-18 11:15:00,16.05,16.07,16.02,16.02,178600.0,13.9639,13.9813,13.9378,13.9378,178600.0
2013-03-18 11:20:00,16.03,16.04,16.02,16.02,44000.0,13.9465,13.9552,13.9378,13.9378,44000.0
2013-03-18 11:25:00,16.02,16.03,15.99,15.99,89800.0,13.9378,13.9465,13.9117,13.9117,89800.0
2013-03-18 11:30:00,15.98,16.0,15.97,16.0,39200.0,13.903,13.9204,13.8943,13.9204,39200.0
2013-03-18 11:35:00,16.0,16.03,15.99,16.03,28600.0,13.9204,13.9465,13.9117,13.9465,28600.0
2013-03-18 11:40:00,16.02,16.04,16.01,16.02,61600.0,13.9378,13.9552,13.9291,13.9378,61600.0
2013-03-18 11:45:00,16.01,16.03,15.99,16.02,194400.0,13.9291,13.9465,13.9117,13.9378,194400.0
2013-03-18 11:50:00,16.03,16.11,16.02,16.07,99000.0,13.9465,14.0161,13.9378,13.9813,99000.0
2013-03-18 11:55:00,16.07,16.11,16.07,16.11,59400.0,13.9813,14.0161,13.9813,14.0161,59400.0
2013-03-18 12:00:00,16.11,16.17,16.1,16.17,118400.0,14.0161,14.0683,14.0074,14.0683,118400.0
2013-03-18 12:05:00,16.16,16.16,16.11,16.16,99800.0,14.0596,14.0596,14.0161,14.0596,99800.0
2013-03-18 12:10:00,16.15,16.16,16.11,16.11,42400.0,14.0509,14.0596,14.0161,14.0161,42400.0
2013-03-18 12:15:00,16.11,16.15,16.11,16.15,81900.0,14.0161,14.0509,14.0161,14.0509,81900.0
2013-03-18 12:20:00,16.15,16.15,16.14,16.14,25400.0,14.0509,14.0509,14.0422,14.0422,25400.0
2013-03-18 12:25:00,16.14,16.15,16.13,16.14,90700.0,14.0422,14.0509,14.0335,14.0422,90700.0
2013-03-18 12:30:00,16.15,16.15,16.12,16.12,43900.0,14.0509,14.0509,14.0248,14.0248,43900.0
2013-03-18 12:35:00,16.13,16.13,16.1,16.12,57100.0,14.0335,14.0335,14.0074,14.0248,57100.0
2013-03-18 12:40:00,16.12,16.12,16.11,16.11,16900.0,14.0248,14.0248,14.0161,14.0161,16900.0
2013-03-18 12:45:00,16.12,16.14,16.11,16.14,30800.0,14.0248,14.0422,14.0161,14.0422,30800.0
2013-03-18 12:50:00,16.13,16.14,16.13,16.13,37900.0,14.0335,14.0422,14.0335,14.0335,37900.0
2013-03-18 12:55:00,16.13,16.16,16.13,16.16,60100.0,14.0335,14.0596,14.0335,14.0596,60100.0
2013-03-18 13:00:00,16.15,16.16,16.15,16.15,39300.0,14.0509,14.0596,14.0509,14.0509,39300.0
2013-03-18 13:05:00,16.16,16.2,16.15,16.19,126200.0,14.0596,14.0944,14.0509,14.0857,126200.0
2013-03-18 13:10:00,16.19,16.2,16.18,16.2,93100.0,14.0857,14.0944,14.077,14.0944,93100.0
2013-03-18 13:15:00,16.2,16.28,16.19,16.25,298200.0,14.0944,14.164,14.0857,14.1379,298200.0
2013-03-18 13:20:00,16.25,16.27,16.23,16.23,159500.0,14.1379,14.1553,14.1205,14.1205,159500.0
2013-03-18 13:25:00,16.23,16.24,16.2,16.2,62100.0,14.1205,14.1292,14.0944,14.0944,62100.0
2013-03-18 13:30:00,16.2,16.21,16.19,16.19,28200.0,14.0944,14.1031,14.0857,14.0857,28200.0
2013-03-18 13:35:00,16.19,16.24,16.18,16.22,166500.0,14.0857,14.1292,14.077,14.1118,166500.0
2013-03-18 13:40:00,16.22,16.23,16.21,16.21,74100.0,14.1118,14.1205,14.1031,14.1031,74100.0
2013-03-18 13:45:00,16.21,16.25,16.21,16.24,115600.0,14.1031,14.1379,14.1031,14.1292,115600.0
2013-03-18 13:50:00,16.25,16.27,16.24,16.25,100500.0,14.1379,14.1553,14.1292,14.1379,100500.0
2013-03-18 13:55:00,16.25,16.27,16.24,16.26,105200.0,14.1379,14.1553,14.1292,14.1466,105200.0
2013-03-18 14:00:00,16.25,16.27,16.25,16.27,64600.0,14.1379,14.1553,14.1379,14.1553,64600.0
2013-03-18 14:05:00,16.27,16.3,16.26,16.3,81900.0,14.1553,14.1814,14.1466,14.1814,81900.0
2013-03-18 14:10:00,16.3,16.38,16.3,16.38,194500.0,14.1814,14.251,14.1814,14.251,194500.0
2013-03-18 14:15:00,16.38,16.38,16.34,16.34,198100.0,14.251,14.251,14.2162,14.2162,198100.0
2013-03-18 14:20:00,16.35,16.35,16.3,16.3,78700.0,14.2249,14.2249,14.1814,14.1814,78700.0
2013-03-18 14:25:00,16.3,16.32,16.28,16.3,70100.0,14.1814,14.1988,14.164,14.1814,70100.0
2013-03-18 14:30:00,16.3,16.33,16.3,16.33,51700.0,14.1814,14.2075,14.1814,14.2075,51700.0
2013-03-18 14:35:00,16.32,16.34,16.32,16.33,54300.0,14.1988,14.2162,14.1988,14.2075,54300.0
2013-03-18 14:40:00,16.33,16.36,16.32,16.36,73200.0,14.2075,14.2336,14.1988,14.2336,73200.0
2013-03-18 14:45:00,16.35,16.36,16.32,16.35,149900.0,14.2249,14.2336,14.1988,14.2249,149900.0
2013-03-18 14:50:00,16.36,16.36,16.33,16.35,72200.0,14.2336,14.2336,14.2075,14.2249,72200.0
2013-03-18 14:55:00,16.34,16.35,16.3,16.3,52400.0,14.2162,14.2249,14.1814,14.1814,52400.0
2013-03-18 15:00:00,16.3,16.31,16.3,16.31,22500.0,14.1814,14.1901,14.1814,14.1901,22500.0
2013-03-18 15:05:00,16.31,16.33,16.28,16.28,105000.0,14.1901,14.2075,14.164,14.164,105000.0
2013-03-18 15:10:00,16.29,16.32,16.29,16.32,53400.0,14.1727,14.1988,14.1727,14.1988,53400.0
2013-03-18 15:15:00,16.31,16.32,16.28,16.3,99100.0,14.1901,14.1988,14.164,14.1814,99100.0
2013-03-18 15:20:00,16.3,16.31,16.28,16.29,61700.0,14.1814,14.1901,14.164,14.1727,61700.0
2013-03-18 15:25:00,16.28,16.29,16.28,16.28,28900.0,14.164,14.1727,14.164,14.164,28900.0
2013-03-18 15:30:00,16.28,16.29,16.23,16.23,140700.0,14.164,14.1727,14.1205,14.1205,140700.0
2013-03-18 15:35:00,16.23,16.26,16.22,16.25,96500.0,14.1205,14.1466,14.1118,14.1379,96500.0
2013-03-18 15:40:00,16.25,16.26,16.22,16.24,156300.0,14.1379,14.1466,14.1118,14.1292,156300.0
2013-03-18 15:45:00,16.24,16.26,16.23,16.24,147800.0,14.1292,14.1466,14.1205,14.1292,147800.0
2013-03-18 15:50:00,16.24,16.24,16.23,16.23,80200.0,14.1292,14.1292,14.1205,14.1205,80200.0
2013-03-18 15:55:00,16.24,16.26,16.23,16.26,252000.0,14.1292,14.1466,14.1205,14.1466,252000.0
2013-03-19 09:30:00,16.42,16.46,16.3,16.45,179000.0,14.2858,14.3206,14.1814,14.3119,179000.0
2013-03-19 09:35:00,16.45,16.5,16.42,16.49,128200.0,14.3119,14.3554,14.2858,14.3467,128200.0
2013-03-19 09:40:00,16.49,16.61,16.48,16.58,253800.0,14.3467,14.4511,14.338,14.425,253800.0
2013-03-19 09:45:00,16.57,16.6,16.5,16.6,161000.0,14.4163,14.4424,14.3554,14.4424,161000.0
2013-03-19 09:50:00,16.6,16.68,16.58,16.66,230400.0,14.4424,14.512,14.425,14.4946,230400.0
2013-03-19 09:55:00,16.65,16.69,16.6,16.68,178400.0,14.4859,14.5207,14.4424,14.512,178400.0
2013-03-19 10:00:00,16.67,16.73,16.66,16.66,165900.0,14.5033,14.5555,14.4946,14.4946,165900.0
2013-03-19 10:05:00,16.67,16.69,16.64,16.65,105600.0,14.5033,14.5207,14.4772,14.4859,105600.0
2013-03-19 10:10:00,16.66,16.66,16.61,16.62,53800.0,14.4946,14.4946,14.4511,14.4598,53800.0
2013-03-19 10:15:00,16.61,16.64,16.59,16.63,137300.0,14.4511,14.4772,14.4337,14.4685,137300.0
2013-03-19 10:20:00,16.63,16.63,16.53,16.53,71100.0,14.4685,14.4685,14.3815,14.3815,71100.0
2013-03-19 10:25:00,16.53,16.54,16.51,16.52,100400.0,14.3815,14.3902,14.3641,14.3728,100400.0
2013-03-19 10:30:00,16.53,16.54,16.51,16.51,53000.0,14.3815,14.3902,14.3641,14.3641,53000.0
2013-03-19 10:35:00,16.52,16.56,16.5,16.55,161900.0,14.3728,14.4076,14.3554,14.3989,161900.0
2013-03-19 10:40:00,16.55,16.56,16.52,16.54,92500.0,14.3989,14.4076,14.3728,14.3902,92500.0
2013-03-19 10:45:00,16.55,16.55,16.44,16.46,285000.0,14.3989,14.3989,14.3032,14.3206,285000.0
2013-03-19 10:50:00,16.46,16.46,16.42,16.42,80000.0,14.3206,14.3206,14.2858,14.2858,80000.0
2013-03-19 10:55:00,16.42,16.49,16.41,16.49,92600.0,14.2858,14.3467,14.2771,14.3467,92600.0
2013-03-19 11:00:00,16.48,16.48,16.46,16.46,102300.0,14.338,14.338,14.3206,14.3206,102300.0
2013-03-19 11:05:00,16.47,16.53,16.46,16.53,150900.0,14.3293,14.3815,14.3206,14.3815,150900.0
2013-03-19 11:10:00,16.52,16.59,16.52,16.56,105700.0,14.3728,14.4337,14.3728,14.4076,105700.0
2013-03-19 11:15:00,16.55,16.59,16.55,16.55,63700.0,14.3989,14.4337,14.3989,14.3989,63700.0
2013-03-19 11:20:00,16.56,16.61,16.55,16.6,85500.0,14.4076,14.4511,14.3989,14.4424,85500.0
2013-03-19 11:25:00,16.61,16.64,16.58,16.6,132500.0,14.4511,14.4772,14.425,14.4424,132500.0
2013-03-19 11:30:00,16.6,16.6,16.55,16.57,125900.0,14.4424,14.4424,14.3989,14.4163,125900.0
2013-03-19 11:35:00,16.57,16.59,16.57,16.57,29900.0,14.4163,14.4337,14.4163,14.4163,29900.0
2013-03-19 11:40:00,16.58,16.59,16.57,16.57,60000.0,14.425,14.4337,14.4163,14.4163,60000.0
2013-03-19 11:45:00,16.57,16.58,16.55,16.55,62100.0,14.4163,14.425,14.3989,14.3989,62100.0
2013-03-19 11:50:00,16.55,16.55,16.5,16.55,279500.0,14.3989,14.3989,14.3554,14.3989,279500.0
2013-03-19 11:55:00,16.54,16.55,16.44,16.5,164200.0,14.3902,14.3989,14.3032,14.3554,164200.0
2013-03-19 12:00:00,16.49,16.51,16.44,16.51,86000.0,14.3467,14.3641,14.3032,14.3641,86000.0
2013-03-19 12:05:00,16.51,16.51,16.5,16.51,13300.0,14.3641,14.3641,14.3554,14.3641,13300.0
2013-03-19 12:10:00,16.51,16.51,16.48,16.5,98800.0,14.3641,14.3641,14.338,14.3554,98800.0
2013-03-19 12:15:00,16.49,16.5,16.47,16.47,59700.0,14.3467,14.3554,14.3293,14.3293,59700.0
2013-03-19 12:20:00,16.48,16.56,16.48,16.55,126200.0,14.338,14.4076,14.338,14.3989,126200.0
2013-03-19 12:25:00,16.54,16.54,16.5,16.52,55300.0,14.3902,14.3902,14.3554,14.3728,55300.0
2013-03-19 12:30:00,16.52,16.52,16.47,16.47,37000.0,14.3728,14.3728,14.3293,14.3293,37000.0
2013-03-19 12:35:00,16.47,16.48,16.46,16.47,27500.0,14.3293,14.338,14.3206,14.3293,27500.0
2013-03-19 12:40:00,16.47,16.49,16.47,16.48,36400.0,14.3293,14.3467,14.3293,14.338,36400.0
2013-03-19 12:45:00,16.48,16.49,16.45,16.45,83900.0,14.338,14.3467,14.3119,14.3119,83900.0
2013-03-19 12:50:00,16.45,16.46,16.42,16.42,46700.0,14.3119,14.3206,14.2858,14.2858,46700.0
2013-03-19 12:55:00,16.43,16.43,16.36,16.36,285300.0,14.2945,14.2945,14.2336,14.2336,285300.0
2013-03-19 13:00:00,16.35,16.41,16.35,16.41,131000.0,14.2249,14.2771,14.2249,14.2771,131000.0
2013-03-19 13:05:00,16.41,16.44,16.4,16.44,77500.0,14.2771,14.3032,14.2684,14.3032,77500.0
2013-03-19 13:10:00,16.44,16.44,16.4,16.43,95800.0,14.3032,14.3032,14.2684,14.2945,95800.0
2013-03-19 13:15:00,16.43,16.43,16.37,16.37,56700.0,14.2945,14.2945,14.2423,14.2423,56700.0
2013-03-19 13:20:00,16.37,16.37,16.33,16.34,54200.0,14.2423,14.2423,14.2075,14.2162,54200.0
2013-03-19 13:25:00,16.33,16.39,16.33,16.34,104700.0,14.2075,14.2597,14.2075,14.2162,104700.0
2013-03-19 13:30:00,16.35,16.4,16.31,16.39,134400.0,14.2249,14.2684,14.1901,14.2597,134400.0
2013-03-19 13:35:00,16.39,16.4,16.35,16.37,87000.0,14.2597,14.2684,14.2249,14.2423,87000.0
2013-03-19 13:40:00,16.36,16.43,16.36,16.42,76800.0,14.2336,14.2945,14.2336,14.2858,76800.0
2013-03-19 13:45:00,16.42,16.43,16.42,16.43,19600.0,14.2858,14.2945,14.2858,14.2945,19600.0
2013-03-19 13:50:00,16.43,16.46,16.42,16.44,175500.0,14.2945,14.3206,14.2858,14.3032,175500.0
2013-03-19 13:55:00,16.45,16.47,16.45,16.47,53600.0,14.3119,14.3293,14.3119,14.3293,53600.0
2013-03-19 14:00:00,16.46,16.48,16.46,16.48,72200.0,14.3206,14.338,14.3206,14.338,72200.0
2013-03-19 14:05:00,16.47,16.51,16.46,16.51,68600.0,14.3293,14.3641,14.3206,14.3641,68600.0
2013-03-19 14:10:00,16.51,16.51,16.43,16.43,100600.0,14.3641,14.3641,14.2945,14.2945,100600.0
2013-03-19 14:15:00,16.43,16.45,16.39,16.41,58200.0,14.2945,14.3119,14.2597,14.2771,58200.0
2013-03-19 14:20:00,16.42,16.45,16.42,16.44,28800.0,14.2858,14.3119,14.2858,14.3032,28800.0
2013-03-19 14:25:00,16.44,16.48,16.44,16.48,112200.0,14.3032,14.338,14.3032,14.338,112200.0
2013-03-19 14:30:00,16.48,16.53,16.47,16.53,112000.0,14.338,14.3815,14.3293,14.3815,112000.0
2013-03-19 14:35:00,16.52,16.53,16.47,16.48,93800.0,14.3728,14.3815,14.3293,14.338,93800.0
2013-03-19 14:40:00,16.48,16.52,16.47,16.52,50800.0,14.338,14.3728,14.3293,14.3728,50800.0
2013-03-19 14:45:00,16.52,16.54,16.51,16.51,72800.0,14.3728,14.3902,14.3641,14.3641,72800.0
2013-03-19 14:50:00,16.51,16.52,16.48,16.5,45200.0,14.3641,14.3728,14.338,14.3554,45200.0
2013-03-19 14:55:00,16.5,16.5,16.47,16.48,32200.0,14.3554,14.3554,14.3293,14.338,32200.0
2013-03-19 15:00:00,16.48,16.52,16.47,16.52,60200.0,14.338,14.3728,14.3293,14.3728,60200.0
2013-03-19 15:05:00,16.52,16.52,16.46,16.48,105300.0,14.3728,14.3728,14.3206,14.338,105300.0
2013-03-19 15:10:00,16.49,16.5,16.47,16.5,50100.0,14.3467,14.3554,14.3293,14.3554,50100.0
2013-03-19 15:15:00,16.5,16.52,16.47,16.51,240100.0,14.3554,14.3728,14.3293,14.3641,240100.0
2013-03-19 15:20:00,16.52,16.52,16.47,16.51,133500.0,14.3728,14.3728,14.3293,14.3641,133500.0
2013-03-19 15:25:00,16.51,16.53,16.49,16.53,116800.0,14.3641,14.3815,14.3467,14.3815,116800.0
2013-03-19 15:30:00,16.53,16.54,16.51,16.51,129600.0,14.3815,14.3902,14.3641,14.3641,129600.0
2013-03-19 15:35:00,16.52,16.56,16.51,16.55,120000.0,14.3728,14.4076,14.3641,14.3989,120000.0
2013-03-19 15:40:00,16.56,16.56,16.55,16.56,53700.0,14.4076,14.4076,14.3989,14.4076,53700.0
2013-03-19 15:45:00,16.56,16.59,16.56,16.59,202300.0,14.4076,14.4337,14.4076,14.4337,202300.0
2013-03-19 15:50:00,16.58,16.6,16.55,16.58,443300.0,14.425,14.4424,14.3989,14.425,443300.0
2013-03-19 15:55:00,16.58,16.59,16.51,16.53,377600.0,14.425,14.4337,14.3641,14.3815,377600.0
2013-03-20 09:30:00,16.71,16.73,16.65,16.69,752300.0,14.5381,14.5555,14.4859,14.5207,752300.0
2013-03-20 09:35:00,16.71,16.71,16.66,16.69,87700.0,14.5381,14.5381,14.4946,14.5207,87700.0
2013-03-20 09:40:00,16.7,16.71,16.58,16.58,93900.0,14.5294,14.5381,14.425,14.425,93900.0
2013-03-20 09:45:00,16.59,16.72,16.59,16.71,282000.0,14.4337,14.5468,14.4337,14.5381,282000.0
2013-03-20 09:50:00,16.71,16.82,16.71,16.8,205800.0,14.5381,14.6338,14.5381,14.6164,205800.0
2013-03-20 09:55:00,16.8,16.8,16.77,16.79,368200.0,14.6164,14.6164,14.5903,14.6077,368200.0
2013-03-20 10:00:00,16.8,16.84,16.79,16.82,341300.0,14.6164,14.6512,14.6077,14.6338,341300.0
2013-03-20 10:05:00,16.82,16.88,16.8,16.84,373800.0,14.6338,14.686,14.6164,14.6512,373800.0
2013-03-20 10:10:00,16.84,16.86,16.83,16.86,193800.0,14.6512,14.6686,14.6425,14.6686,193800.0
2013-03-20 10:15:00,16.85,16.93,16.85,16.88,227100.0,14.6599,14.7295,14.6599,14.686,227100.0
2013-03-20 10:20:00,16.88,16.89,16.8,16.81,65600.0,14.686,14.6947,14.6164,14.6251,65600.0
2013-03-20 10:25:00,16.81,16.81,16.73,16.77,79400.0,14.6251,14.6251,14.5555,14.5903,79400.0
2013-03-20 10:30:00,16.77,16.83,16.77,16.81,80500.0,14.5903,14.6425,14.5903,14.6251,80500.0
2013-03-20 10:35:00,16.81,16.85,16.79,16.84,132200.0,14.6251,14.6599,14.6077,14.6512,132200.0
2013-03-20 10:40:00,16.85,16.85,16.82,16.83,50800.0,14.6599,14.6599,14.6338,14.6425,50800.0
2013-03-20 10:45:00,16.83,16.84,16.8,16.83,55600.0,14.6425,14.6512,14.6164,14.6425,55600.0
2013-03-20 10:50:00,16.82,16.88,16.82,16.88,56600.0,14.6338,14.686,14.6338,14.686,56600.0
2013-03-20 10:55:00,16.88,16.99,16.87,16.98,247200.0,14.686,14.7817,14.6773,14.773,247200.0
2013-03-20 11:00:00,16.99,16.99,16.89,16.94,146800.0,14.7817,14.7817,14.6947,14.7382,146800.0
2013-03-20 11:05:00,16.94,16.95,16.91,16.92,89600.0,14.7382,14.7469,14.7121,14.7208,89600.0
2013-03-20 11:10:00,16.93,16.95,16.91,16.91,87700.0,14.7295,14.7469,14.7121,14.7121,87700.0
2013-03-20 11:15:00,16.91,16.94,16.91,16.94,122300.0,14.7121,14.7382,14.7121,14.7382,122300.0
2013-03-20 11:20:00,16.94,16.97,16.92,16.97,329000.0,14.7382,14.7643,14.7208,14.7643,329000.0
2013-03-20 11:25:00,16.96,16.98,16.95,16.98,91500.0,14.7556,14.773,14.7469,14.773,91500.0
2013-03-20 11:30:00,16.98,17.0,16.98,16.99,173800.0,14.773,14.7904,14.773,14.7817,173800.0
2013-03-20 11:35:00,17.0,17.09,16.99,17.07,573900.0,14.7904,14.8687,14.7817,14.8513,573900.0
2013-03-20 11:40:00,17.09,17.09,16.99,17.0,291400.0,14.8687,14.8687,14.7817,14.7904,291400.0
2013-03-20 11:45:00,17.0,17.0,16.95,16.99,138500.0,14.7904,14.7904,14.7469,14.7817,138500.0
2013-03-20 11:50:00,16.98,17.02,16.97,16.97,172000.0,14.773,14.8078,14.7643,14.7643,172000.0
2013-03-20 11:55:00,16.96,16.97,16.94,16.94,34600.0,14.7556,14.7643,14.7382,14.7382,34600.0
2013-03-20 12:00:00,16.94,16.94,16.91,16.91,107400.0,14.7382,14.7382,14.7121,14.7121,107400.0
2013-03-20 12:05:00,16.91,16.96,16.91,16.96,66700.0,14.7121,14.7556,14.7121,14.7556,66700.0
2013-03-20 12:10:00,16.96,16.99,16.95,16.98,88000.0,14.7556,14.7817,14.7469,14.773,88000.0
2013-03-20 12:15:00,16.98,16.99,16.97,16.97,44400.0,14.773,14.7817,14.7643,14.7643,44400.0
2013-03-20 12:20:00,16.98,17.01,16.96,16.98,80500.0,14.773,14.7991,14.7556,14.773,80500.0
2013-03-20 12:25:00,16.98,17.01,16.97,16.98,48200.0,14.773,14.7991,14.7643,14.773,48200.0
2013-03-20 12:30:00,16.99,17.02,16.98,17.0,249300.0,14.7817,14.8078,14.773,14.7904,249300.0
2013-03-20 12:35:00,17.0,17.0,16.98,16.99,22500.0,14.7904,14.7904,14.773,14.7817,22500.0
2013-03-20 12:40:00,16.99,17.01,16.96,16.97,128800.0,14.7817,14.7991,14.7556,14.7643,128800.0
2013-03-20 12:45:00,16.96,16.98,16.94,16.94,42500.0,14.7556,14.773,14.7382,14.7382,42500.0
2013-03-20 12:50:00,16.95,16.98,16.94,16.96,158800.0,14.7469,14.773,14.7382,14.7556,158800.0
2013-03-20 12:55:00,16.97,16.99,16.96,16.99,35200.0,14.7643,14.7817,14.7556,14.7817,35200.0
2013-03-20 13:00:00,16.99,17.0,16.98,17.0,26600.0,14.7817,14.7904,14.773,14.7904,26600.0
2013-03-20 13:05:00,17.0,17.0,16.98,16.98,68000.0,14.7904,14.7904,14.773,14.773,68000.0
2013-03-20 13:10:00,16.98,16.99,16.95,16.97,88100.0,14.773,14.7817,14.7469,14.7643,88100.0
2013-03-20 13:15:00,16.97,16.97,16.93,16.93,289800.0,14.7643,14.7643,14.7295,14.7295,289800.0
2013-03-20 13:20:00,16.93,16.96,16.93,16.96,61100.0,14.7295,14.7556,14.7295,14.7556,61100.0
2013-03-20 13:25:00,16.96,16.98,16.95,16.96,137800.0,14.7556,14.773,14.7469,14.7556,137800.0
2013-03-20 13:30:00,16.96,17.05,16.96,17.05,336000.0,14.7556,14.8339,14.7556,14.8339,336000.0
2013-03-20 13:35:00,17.05,17.05,17.02,17.02,90900.0,14.8339,14.8339,14.8078,14.8078,90900.0
2013-03-20 13:40:00,17.02,17.03,16.96,16.99,88700.0,14.8078,14.8165,14.7556,14.7817,88700.0
2013-03-20 13:45:00,16.98,17.0,16.98,16.98,43900.0,14.773,14.7904,14.773,14.773,43900.0
2013-03-20 13:50:00,16.98,17.0,16.98,17.0,35800.0,14.773,14.7904,14.773,14.7904,35800.0
2013-03-20 13:55:00,16.99,17.01,16.98,16.99,58100.0,14.7817,14.7991,14.773,14.7817,58100.0
2013-03-20 14:00:00,16.98,17.0,16.93,16.99,110200.0,14.773,14.7904,14.7295,14.7817,110200.0
2013-03-20 14:05:00,16.99,16.99,16.96,16.96,47500.0,14.7817,14.7817,14.7556,14.7556,47500.0
2013-03-20 14:10:00,16.96,17.01,16.96,17.0,127400.0,14.7556,14.7991,14.7556,14.7904,127400.0
2013-03-20 14:15:00,16.99,17.02,16.99,17.02,85300.0,14.7817,14.8078,14.7817,14.8078,85300.0
2013-03-20 14:20:00,17.02,17.05,17.0,17.03,313700.0,14.8078,14.8339,14.7904,14.8165,313700.0
2013-03-20 14:25:00,17.03,17.06,17.0,17.05,417000.0,14.8165,14.8426,14.7904,14.8339,417000.0
2013-03-20 14:30:00,17.05,17.05,16.99,16.99,90200.0,14.8339,14.8339,14.7817,14.7817,90200.0
2013-03-20 14:35:00,17.0,17.05,16.99,17.0,110300.0,14.7904,14.8339,14.7817,14.7904,110300.0
2013-03-20 14:40:00,17.0,17.03,16.97,17.03,149700.0,14.7904,14.8165,14.7643,14.8165,149700.0
2013-03-20 14:45:00,17.02,17.07,17.0,17.06,178100.0,14.8078,14.8513,14.7904,14.8426,178100.0
2013-03-20 14:50:00,17.06,17.07,17.01,17.02,76400.0,14.8426,14.8513,14.7991,14.8078,76400.0
2013-03-20 14:55:00,17.02,17.02,16.99,17.0,129000.0,14.8078,14.8078,14.7817,14.7904,129000.0
2013-03-20 15:00:00,17.0,17.01,16.98,16.99,70400.0,14.7904,14.7991,14.773,14.7817,70400.0
2013-03-20 15:05:00,16.98,17.03,16.98,17.03,46800.0,14.773,14.8165,14.773,14.8165,46800.0
2013-03-20 15:10:00,17.02,17.04,17.01,17.02,123200.0,14.8078,14.8252,14.7991,14.8078,123200.0
2013-03-20 15:15:00,17.02,17.02,16.99,16.99,90200.0,14.8078,14.8078,14.7817,14.7817,90200.0
2013-03-20 15:20:00,17.0,17.02,16.99,17.01,215400.0,14.7904,14.8078,14.7817,14.7991,215400.0
2013-03-20 15:25:00,17.02,17.02,17.0,17.01,86800.0,14.8078,14.8078,14.7904,14.7991,86800.0
2013-03-20 15:30:00,17.01,17.01,17.0,17.01,34100.0,14.7991,14.7991,14.7904,14.7991,34100.0
2013-03-20 15:35:00,17.0,17.01,17.0,17.01,158400.0,14.7904,14.7991,14.7904,14.7991,158400.0
2013-03-20 15:40:00,17.0,17.05,17.0,17.05,130300.0,14.7904,14.8339,14.7904,14.8339,130300.0
2013-03-20 15:45:00,17.04,17.05,17.04,17.05,88400.0,14.8252,14.8339,14.8252,14.8339,88400.0
2013-03-20 15:50:00,17.05,17.05,17.0,17.03,263900.0,14.8339,14.8339,14.7904,14.8165,263900.0
2013-03-20 15:55:00,17.03,17.07,17.0,17.06,582300.0,14.8165,14.8513,14.7904,14.8426,582300.0
2013-03-21 09:30:00,16.94,17.02,16.92,16.96,178200.0,14.7382,14.8078,14.7208,14.7556,178200.0
2013-03-21 09:35:00,16.97,17.08,16.94,17.03,193900.0,14.7643,14.86,14.7382,14.8165,193900.0
2013-03-21 09:40:00,17.04,17.09,17.02,17.04,120600.0,14.8252,14.8687,14.8078,14.8252,120600.0
2013-03-21 09:45:00,17.04,17.11,17.02,17.11,194600.0,14.8252,14.8861,14.8078,14.8861,194600.0
2013-03-21 09:50:00,17.11,17.25,17.09,17.2,634000.0,14.8861,15.0079,14.8687,14.9644,634000.0
2013-03-21 09:55:00,17.19,17.22,17.15,17.17,210100.0,14.9557,14.9818,14.9209,14.9383,210100.0
2013-03-21 10:00:00,17.17,17.17,17.11,17.13,309500.0,14.9383,14.9383,14.8861,14.9035,309500.0
2013-03-21 10:05:00,17.13,17.14,17.09,17.09,213100.0,14.9035,14.9122,14.8687,14.8687,213100.0
2013-03-21 10:10:00,17.09,17.14,17.08,17.13,204200.0,14.8687,14.9122,14.86,14.9035,204200.0
2013-03-21 10:15:00,17.12,17.13,17.02,17.02,192600.0,14.8948,14.9035,14.8078,14.8078,192600.0
2013-03-21 10:20:00,17.03,17.06,17.02,17.02,188800.0,14.8165,14.8426,14.8078,14.8078,188800.0
2013-03-21 10:25:00,17.02,17.07,17.01,17.05,126600.0,14.8078,14.8513,14.7991,14.8339,126600.0
2013-03-21 10:30:00,17.06,17.06,17.0,17.0,74600.0,14.8426,14.8426,14.7904,14.7904,74600.0
2013-03-21 10:35:00,17.0,17.05,17.0,17.05,167900.0,14.7904,14.8339,14.7904,14.8339,167900.0
2013-03-21 10:40:00,17.05,17.05,17.01,17.02,130200.0,14.8339,14.8339,14.7991,14.8078,130200.0
2013-03-21 10:45:00,17.01,17.03,17.0,17.02,161000.0,14.7991,14.8165,14.7904,14.8078,161000.0
2013-03-21 10:50:00,17.02,17.07,17.01,17.07,87000.0,14.8078,14.8513,14.7991,14.8513,87000.0
2013-03-21 10:55:00,17.07,17.09,17.03,17.07,120000.0,14.8513,14.8687,14.8165,14.8513,120000.0
2013-03-21 11:00:00,17.06,17.06,17.02,17.02,123000.0,14.8426,14.8426,14.8078,14.8078,123000.0
2013-03-21 11:05:00,17.02,17.05,17.01,17.04,54600.0,14.8078,14.8339,14.7991,14.8252,54600.0
2013-03-21 11:10:00,17.04,17.04,17.0,17.0,135300.0,14.8252,14.8252,14.7904,14.7904,135300.0
2013-03-21 11:15:00,17.0,17.04,17.0,17.04,53500.0,14.7904,14.8252,14.7904,14.8252,53500.0
2013-03-21 11:20:00,17.03,17.11,17.03,17.11,109100.0,14.8165,14.8861,14.8165,14.8861,109100.0
2013-03-21 11:25:00,17.11,17.13,17.07,17.07,78400.0,14.8861,14.9035,14.8513,14.8513,78400.0
2013-03-21 11:30:00,17.07,17.13,17.07,17.09,130400.0,14.8513,14.9035,14.8513,14.8687,130400.0
2013-03-21 11:35:00,17.1,17.11,17.07,17.09,99300.0,14.8774,14.8861,14.8513,14.8687,99300.0
2013-03-21 11:40:00,17.09,17.12,17.06,17.12,221100.0,14.8687,14.8948,14.8426,14.8948,221100.0
2013-03-21 11:45:00,17.13,17.13,17.09,17.11,212000.0,14.9035,14.9035,14.8687,14.8861,212000.0
2013-03-21 11:50:00,17.11,17.11,17.09,17.11,151600.0,14.8861,14.8861,14.8687,14.8861,151600.0
2013-03-21 11:55:00,17.1,17.12,17.07,17.09,154400.0,14.8774,14.8948,14.8513,14.8687,154400.0
2013-03-21 12:00:00,17.08,17.1,17.08,17.1,106500.0,14.86,14.8774,14.86,14.8774,106500.0
2013-03-21 12:05:00,17.1,17.11,17.09,17.1,51000.0,14.8774,14.8861,14.8687,14.8774,51000.0
2013-03-21 12:10:00,17.1,17.12,17.09,17.12,73200.0,14.8774,14.8948,14.8687,14.8948,73200.0
2013-03-21 12:15:00,17.11,17.15,17.11,17.14,65300.0,14.8861,14.9209,14.8861,14.9122,65300.0
2013-03-21 12:20:00,17.14,17.14,17.12,17.13,94400.0,14.9122,14.9122,14.8948,14.9035,94400.0
2013-03-21 12:25:00,17.13,17.14,17.08,17.09,175500.0,14.9035,14.9122,14.86,14.8687,175500.0
2013-03-21 12:30:00,17.08,17.09,17.02,17.02,192800.0,14.86,14.8687,14.8078,14.8078,192800.0
2013-03-21 12:35:00,17.03,17.08,17.03,17.08,107300.0,14.8165,14.86,14.8165,14.86,107300.0
2013-03-21 12:40:00,17.08,17.08,17.04,17.04,52300.0,14.86,14.86,14.8252,14.8252,52300.0
2013-03-21 12:45:00,17.04,17.05,17.02,17.02,65500.0,14.8252,14.8339,14.8078,14.8078,65500.0
2013-03-21 12:50:00,17.02,17.03,17.0,17.02,130800.0,14.8078,14.8165,14.7904,14.8078,130800.0
2013-03-21 12:55:00,17.01,17.04,17.01,17.03,23800.0,14.7991,14.8252,14.7991,14.8165,23800.0
2013-03-21 13:00:00,17.04,17.04,17.02,17.02,80700.0,14.8252,14.8252,14.8078,14.8078,80700.0
2013-03-21 13:05:00,17.03,17.05,17.02,17.04,96300.0,14.8165,14.8339,14.8078,14.8252,96300.0
2013-03-21 13:10:00,17.04,17.05,17.02,17.02,44900.0,14.8252,14.8339,14.8078,14.8078,44900.0
2013-03-21 13:15:00,17.02,17.04,17.02,17.02,199400.0,14.8078,14.8252,14.8078,14.8078,199400.0
2013-03-21 13:20:00,17.02,17.03,17.01,17.02,77300.0,14.8078,14.8165,14.7991,14.8078,77300.0
2013-03-21 13:25:00,17.02,17.03,17.01,17.02,164200.0,14.8078,14.8165,14.7991,14.8078,164200.0
2013-03-21 13:30:00,17.02,17.02,16.98,17.0,207100.0,14.8078,14.8078,14.773,14.7904,207100.0
2013-03-21 13:35:00,17.0,17.02,16.98,16.98,456100.0,14.7904,14.8078,14.773,14.773,456100.0
2013-03-21 13:40:00,16.99,16.99,16.94,16.94,79200.0,14.7817,14.7817,14.7382,14.7382,79200.0
2013-03-21 13:45:00,16.93,16.97,16.92,16.96,85800.0,14.7295,14.7643,14.7208,14.7556,85800.0
2013-03-21 13:50:00,16.96,16.97,16.92,16.93,35600.0,14.7556,14.7643,14.7208,14.7295,35600.0
2013-03-21 13:55:00,16.93,16.96,16.93,16.95,81700.0,14.7295,14.7556,14.7295,14.7469,81700.0
2013-03-21 14:00:00,16.95,16.95,16.9,16.9,105000.0,14.7469,14.7469,14.7034,14.7034,105000.0
2013-03-21 14:05:00,16.9,16.95,16.86,16.93,143600.0,14.7034,14.7469,14.6686,14.7295,143600.0
2013-03-21 14:10:00,16.92,16.97,16.92,16.96,124200.0,14.7208,14.7643,14.7208,14.7556,124200.0
2013-03-21 14:15:00,16.96,16.96,16.9,16.91,64100.0,14.7556,14.7556,14.7034,14.7121,64100.0
2013-03-21 14:20:00,16.91,16.93,16.87,16.93,150500.0,14.7121,14.7295,14.6773,14.7295,150500.0
2013-03-21 14:25:00,16.93,16.93,16.89,16.91,47900.0,14.7295,14.7295,14.6947,14.7121,47900.0
2013-03-21 14:30:00,16.91,16.91,16.86,16.86,103000.0,14.7121,14.7121,14.6686,14.6686,103000.0
2013-03-21 14:35:00,16.87,16.88,16.85,16.88,129300.0,14.6773,14.686,14.6599,14.686,129300.0
2013-03-21 14:40:00,16.88,16.89,16.87,16.89,52100.0,14.686,14.6947,14.6773,14.6947,52100.0
2013-03-21 14:45:00,16.89,16.94,16.88,16.91,63400.0,14.6947,14.7382,14.686,14.7121,63400.0
2013-03-21 14:50:00,16.92,16.93,16.89,16.9,86300.0,14.7208,14.7295,14.6947,14.7034,86300.0
2013-03-21 14:55:00,16.89,16.9,16.83,16.84,93400.0,14.6947,14.7034,14.6425,14.6512,93400.0
2013-03-21 15:00:00,16.84,16.91,16.83,16.9,158300.0,14.6512,14.7121,14.6425,14.7034,158300.0
2013-03-21 15:05:00,16.9,16.9,16.86,16.86,49300.0,14.7034,14.7034,14.6686,14.6686,49300.0
2013-03-21 15:10:00,16.86,16.87,16.86,16.87,29900.0,14.6686,14.6773,14.6686,14.6773,29900.0
2013-03-21 15:15:00,16.86,16.87,16.83,16.85,160400.0,14.6686,14.6773,14.6425,14.6599,160400.0
2013-03-21 15:20:00,16.85,16.91,16.85,16.91,103200.0,14.6599,14.7121,14.6599,14.7121,103200.0
2013-03-21 15:25:00,16.91,16.93,16.89,16.93,92100.0,14.7121,14.7295,14.6947,14.7295,92100.0
2013-03-21 15:30:00,16.93,16.93,16.89,16.9,113900.0,14.7295,14.7295,14.6947,14.7034,113900.0
2013-03-21 15:35:00,16.89,16.93,16.89,16.93,105000.0,14.6947,14.7295,14.6947,14.7295,105000.0
2013-03-21 15:40:00,16.93,16.93,16.89,16.9,88400.0,14.7295,14.7295,14.6947,14.7034,88400.0
2013-03-21 15:45:00,16.89,16.9,16.87,16.9,127900.0,14.6947,14.7034,14.6773,14.7034,127900.0
2013-03-21 15:50:00,16.89,16.9,16.86,16.86,135600.0,14.6947,14.7034,14.6686,14.6686,135600.0
2013-03-21 15:55:00,16.87,16.87,16.84,16.85,379100.0,14.6773,14.6773,14.6512,14.6599,379100.0
2013-03-22 09:30:00,17.03,17.04,16.9,16.98,165300.0,14.8165,14.8252,14.7034,14.773,165300.0
2013-03-22 09:35:00,16.98,17.02,16.98,16.99,98800.0,14.773,14.8078,14.773,14.7817,98800.0
2013-03-22 09:40:00,16.99,16.99,16.93,16.96,116000.0,14.7817,14.7817,14.7295,14.7556,116000.0
2013-03-22 09:45:00,16.96,16.96,16.83,16.87,123200.0,14.7556,14.7556,14.6425,14.6773,123200.0
2013-03-22 09:50:00,16.87,16.92,16.87,16.89,66500.0,14.6773,14.7208,14.6773,14.6947,66500.0
2013-03-22 09:55:00,16.88,16.89,16.82,16.83,76500.0,14.686,14.6947,14.6338,14.6425,76500.0
2013-03-22 10:00:00,16.82,16.85,16.82,16.85,72400.0,14.6338,14.6599,14.6338,14.6599,72400.0
2013-03-22 10:05:00,16.85,16.88,16.83,16.88,79300.0,14.6599,14.686,14.6425,14.686,79300.0
2013-03-22 10:10:00,16.88,16.88,16.84,16.87,89200.0,14.686,14.686,14.6512,14.6773,89200.0
2013-03-22 10:15:00,16.86,16.91,16.84,16.85,153000.0,14.6686,14.7121,14.6512,14.6599,153000.0
2013-03-22 10:20:00,16.84,16.86,16.82,16.83,95300.0,14.6512,14.6686,14.6338,14.6425,95300.0
2013-03-22 10:25:00,16.82,16.85,16.82,16.84,87600.0,14.6338,14.6599,14.6338,14.6512,87600.0
2013-03-22 10:30:00,16.83,16.87,16.83,16.86,71700.0,14.6425,14.6773,14.6425,14.6686,71700.0
2013-03-22 10:35:00,16.87,16.87,16.85,16.86,44600.0,14.6773,14.6773,14.6599,14.6686,44600.0
2013-03-22 10:40:00,16.86,16.86,16.82,16.84,55700.0,14.6686,14.6686,14.6338,14.6512,55700.0
2013-03-22 10:45:00,16.84,16.84,16.8,16.8,120400.0,14.6512,14.6512,14.6164,14.6164,120400.0
2013-03-22 10:50:00,16.8,16.82,16.78,16.78,161200.0,14.6164,14.6338,14.599,14.599,161200.0
2013-03-22 10:55:00,16.78,16.78,16.75,16.75,79200.0,14.599,14.599,14.5729,14.5729,79200.0
2013-03-22 11:00:00,16.75,16.81,16.72,16.73,172700.0,14.5729,14.6251,14.5468,14.5555,172700.0
2013-03-22 11:05:00,16.72,16.76,16.71,16.73,139000.0,14.5468,14.5816,14.5381,14.5555,139000.0
2013-03-22 11:10:00,16.73,16.74,16.71,16.72,45300.0,14.5555,14.5642,14.5381,14.5468,45300.0
2013-03-22 11:15:00,16.72,16.73,16.71,16.71,130000.0,14.5468,14.5555,14.5381,14.5381,130000.0
2013-03-22 11:20:00,16.71,16.72,16.69,16.71,101500.0,14.5381,14.5468,14.5207,14.5381,101500.0
2013-03-22 11:25:00,16.71,16.71,16.69,16.7,50500.0,14.5381,14.5381,14.5207,14.5294,50500.0
2013-03-22 11:30:00,16.7,16.72,16.68,16.68,318600.0,14.5294,14.5468,14.512,14.512,318600.0
2013-03-22 11:35:00,16.68,16.71,16.64,16.64,160200.0,14.512,14.5381,14.4772,14.4772,160200.0
2013-03-22 11:40:00,16.64,16.66,16.61,16.63,241500.0,14.4772,14.4946,14.4511,14.4685,241500.0
2013-03-22 11:45:00,16.63,16.66,16.61,16.63,146000.0,14.4685,14.4946,14.4511,14.4685,146000.0
2013-03-22 11:50:00,16.63,16.64,16.62,16.62,115700.0,14.4685,14.4772,14.4598,14.4598,115700.0
2013-03-22 11:55:00,16.62,16.64,16.62,16.62,137800.0,14.4598,14.4772,14.4598,14.4598,137800.0
2013-03-22 12:00:00,16.63,16.68,16.62,16.68,99700.0,14.4685,14.512,14.4598,14.512,99700.0
2013-03-22 12:05:00,16.68,16.73,16.67,16.72,60100.0,14.512,14.5555,14.5033,14.5468,60100.0
2013-03-22 12:10:00,16.71,16.72,16.69,16.69,136300.0,14.5381,14.5468,14.5207,14.5207,136300.0
2013-03-22 12:15:00,16.69,16.71,16.69,16.7,55300.0,14.5207,14.5381,14.5207,14.5294,55300.0
2013-03-22 12:20:00,16.7,16.71,16.69,16.71,65700.0,14.5294,14.5381,14.5207,14.5381,65700.0
2013-03-22 12:25:00,16.71,16.71,16.68,16.68,57300.0,14.5381,14.5381,14.512,14.512,57300.0
2013-03-22 12:30:00,16.69,16.7,16.68,16.7,59900.0,14.5207,14.5294,14.512,14.5294,59900.0
2013-03-22 12:35:00,16.7,16.7,16.69,16.7,35300.0,14.5294,14.5294,14.5207,14.5294,35300.0
2013-03-22 12:40:00,16.7,16.7,16.68,16.69,60400.0,14.5294,14.5294,14.512,14.5207,60400.0
2013-03-22 12:45:00,16.68,16.69,16.66,16.67,105400.0,14.512,14.5207,14.4946,14.5033,105400.0
2013-03-22 12:50:00,16.66,16.68,16.65,16.67,102100.0,14.4946,14.512,14.4859,14.5033,102100.0
2013-03-22 12:55:00,16.66,16.67,16.66,16.67,15000.0,14.4946,14.5033,14.4946,14.5033,15000.0
2013-03-22 13:00:00,16.66,16.67,16.65,16.66,67000.0,14.4946,14.5033,14.4859,14.4946,67000.0
2013-03-22 13:05:00,16.67,16.7,16.66,16.7,77700.0,14.5033,14.5294,14.4946,14.5294,77700.0
2013-03-22 13:10:00,16.69,16.71,16.68,16.7,75400.0,14.5207,14.5381,14.512,14.5294,75400.0
2013-03-22 13:15:00,16.71,16.71,16.69,16.7,73600.0,14.5381,14.5381,14.5207,14.5294,73600.0
2013-03-22 13:20:00,16.7,16.71,16.69,16.71,16800.0,14.5294,14.5381,14.5207,14.5381,16800.0
2013-03-22 13:25:00,16.71,16.72,16.7,16.71,37200.0,14.5381,14.5468,14.5294,14.5381,37200.0
2013-03-22 13:30:00,16.72,16.73,16.71,16.71,121000.0,14.5468,14.5555,14.5381,14.5381,121000.0
2013-03-22 13:35:00,16.71,16.72,16.67,16.68,40700.0,14.5381,14.5468,14.5033,14.512,40700.0
2013-03-22 13:40:00,16.68,16.7,16.67,16.7,13800.0,14.512,14.5294,14.5033,14.5294,13800.0
2013-03-22 13:45:00,16.69,16.7,16.67,16.69,52100.0,14.5207,14.5294,14.5033,14.5207,52100.0
2013-03-22 13:50:00,16.69,16.69,16.68,16.69,30800.0,14.5207,14.5207,14.512,14.5207,30800.0
2013-03-22 13:55:00,16.68,16.69,16.65,16.68,66200.0,14.512,14.5207,14.4859,14.512,66200.0
2013-03-22 14:00:00,16.68,16.7,16.67,16.7,102400.0,14.512,14.5294,14.5033,14.5294,102400.0
2013-03-22 14:05:00,16.7,16.7,16.66,16.66,68000.0,14.5294,14.5294,14.4946,14.4946,68000.0
2013-03-22 14:10:00,16.67,16.7,16.65,16.68,62700.0,14.5033,14.5294,14.4859,14.512,62700.0
2013-03-22 14:15:00,16.69,16.69,16.66,16.69,64200.0,14.5207,14.5207,14.4946,14.5207,64200.0
2013-03-22 14:20:00,16.69,16.7,16.68,16.7,31200.0,14.5207,14.5294,14.512,14.5294,31200.0
2013-03-22 14:25:00,16.7,16.7,16.67,16.67,38500.0,14.5294,14.5294,14.5033,14.5033,38500.0
2013-03-22 14:30:00,16.68,16.68,16.65,16.66,24400.0,14.512,14.512,14.4859,14.4946,24400.0
2013-03-22 14:35:00,16.65,16.7,16.65,16.7,27300.0,14.4859,14.5294,14.4859,14.5294,27300.0
2013-03-22 14:40:00,16.69,16.7,16.69,16.69,30300.0,14.5207,14.5294,14.5207,14.5207,30300.0
2013-03-22 14:45:00,16.69,16.7,16.67,16.69,46000.0,14.5207,14.5294,14.5033,14.5207,46000.0
2013-03-22 14:50:00,16.7,16.7,16.68,16.68,44400.0,14.5294,14.5294,14.512,14.512,44400.0
2013-03-22 14:55:00,16.69,16.69,16.66,16.68,35900.0,14.5207,14.5207,14.4946,14.512,35900.0
2013-03-22 15:00:00,16.67,16.68,16.67,16.68,13300.0,14.5033,14.512,14.5033,14.512,13300.0
2013-03-22 15:05:00,16.68,16.7,16.67,16.7,51300.0,14.512,14.5294,14.5033,14.5294,51300.0
2013-03-22 15:10:00,16.7,16.72,16.7,16.71,46000.0,14.5294,14.5468,14.5294,14.5381,46000.0
2013-03-22 15:15:00,16.72,16.72,16.71,16.71,21300.0,14.5468,14.5468,14.5381,14.5381,21300.0
2013-03-22 15:20:00,16.71,16.71,16.69,16.69,79600.0,14.5381,14.5381,14.5207,14.5207,79600.0
2013-03-22 15:25:00,16.7,16.71,16.69,16.71,42100.0,14.5294,14.5381,14.5207,14.5381,42100.0
2013-03-22 15:30:00,16.71,16.73,16.7,16.73,90000.0,14.5381,14.5555,14.5294,14.5555,90000.0
2013-03-22 15:35:00,16.72,16.76,16.72,16.73,379900.0,14.5468,14.5816,14.5468,14.5555,379900.0
2013-03-22 15:40:00,16.73,16.73,16.68,16.69,505900.0,14.5555,14.5555,14.512,14.5207,505900.0
2013-03-22 15:45:00,16.7,16.7,16.62,16.63,716500.0,14.5294,14.5294,14.4598,14.4685,716500.0
2013-03-22 15:50:00,16.63,16.63,16.59,16.6,262100.0,14.4685,14.4685,14.4337,14.4424,262100.0
2013-03-22 15:55:00,16.6,16.7,16.59,16.7,505300.0,14.4424,14.5294,14.4337,14.5294,505300.0
2013-03-25 09:30:00,16.78,16.85,16.75,16.79,127600.0,14.599,14.6599,14.5729,14.6077,127600.0
2013-03-25 09:35:00,16.79,16.82,16.73,16.73,68600.0,14.6077,14.6338,14.5555,14.5555,68600.0
2013-03-25 09:40:00,16.73,16.79,16.72,16.76,87500.0,14.5555,14.6077,14.5468,14.5816,87500.0
2013-03-25 09:45:00,16.76,16.88,16.76,16.85,182000.0,14.5816,14.686,14.5816,14.6599,182000.0
2013-03-25 09:50:00,16.84,16.86,16.79,16.79,65300.0,14.6512,14.6686,14.6077,14.6077,65300.0
2013-03-25 09:55:00,16.79,16.8,16.76,16.8,43700.0,14.6077,14.6164,14.5816,14.6164,43700.0
2013-03-25 10:00:00,16.81,16.81,16.73,16.73,64500.0,14.6251,14.6251,14.5555,14.5555,64500.0
2013-03-25 10:05:00,16.73,16.77,16.73,16.76,67400.0,14.5555,14.5903,14.5555,14.5816,67400.0
2013-03-25 10:10:00,16.76,16.77,16.71,16.73,68800.0,14.5816,14.5903,14.5381,14.5555,68800.0
2013-03-25 10:15:00,16.75,16.78,16.71,16.73,49700.0,14.5729,14.599,14.5381,14.5555,49700.0
2013-03-25 10:20:00,16.72,16.72,16.58,16.6,141000.0,14.5468,14.5468,14.425,14.4424,141000.0
2013-03-25 10:25:00,16.6,16.63,16.59,16.61,106400.0,14.4424,14.4685,14.4337,14.4511,106400.0
2013-03-25 10:30:00,16.61,16.66,16.61,16.64,109900.0,14.4511,14.4946,14.4511,14.4772,109900.0
2013-03-25 10:35:00,16.64,16.65,16.61,16.64,97600.0,14.4772,14.4859,14.4511,14.4772,97600.0
2013-03-25 10:40:00,16.64,16.66,16.61,16.63,180400.0,14.4772,14.4946,14.4511,14.4685,180400.0
2013-03-25 10:45:00,16.62,16.65,16.6,16.62,452000.0,14.4598,14.4859,14.4424,14.4598,452000.0
2013-03-25 10:50:00,16.61,16.65,16.61,16.62,175300.0,14.4511,14.4859,14.4511,14.4598,175300.0
2013-03-25 10:55:00,16.63,16.63,16.58,16.58,300100.0,14.4685,14.4685,14.425,14.425,300100.0
2013-03-25 11:00:00,16.58,16.58,16.47,16.56,158000.0,14.425,14.425,14.3293,14.4076,158000.0
2013-03-25 11:05:00,16.56,16.59,16.55,16.56,52400.0,14.4076,14.4337,14.3989,14.4076,52400.0
2013-03-25 11:10:00,16.56,16.58,16.53,16.54,26500.0,14.4076,14.425,14.3815,14.3902,26500.0
2013-03-25 11:15:00,16.53,16.53,16.43,16.45,62400.0,14.3815,14.3815,14.2945,14.3119,62400.0
2013-03-25 11:20:00,16.45,16.48,16.43,16.44,208300.0,14.3119,14.338,14.2945,14.3032,208300.0
2013-03-25 11:25:00,16.44,16.47,16.43,16.45,115200.0,14.3032,14.3293,14.2945,14.3119,115200.0
2013-03-25 11:30:00,16.45,16.48,16.45,16.47,51900.0,14.3119,14.338,14.3119,14.3293,51900.0
2013-03-25 11:35:00,16.48,16.55,16.47,16.55,113500.0,14.338,14.3989,14.3293,14.3989,113500.0
2013-03-25 11:40:00,16.54,16.55,16.5,16.53,122800.0,14.3902,14.3989,14.3554,14.3815,122800.0
2013-03-25 11:45:00,16.52,16.55,16.49,16.5,112000.0,14.3728,14.3989,14.3467,14.3554,112000.0
2013-03-25 11:50:00,16.5,16.51,16.47,16.5,177500.0,14.3554,14.3641,14.3293,14.3554,177500.0
2013-03-25 11:55:00,16.5,16.51,16.46,16.5,64400.0,14.3554,14.3641,14.3206,14.3554,64400.0
2013-03-25 12:00:00,16.5,16.5,16.47,16.48,26700.0,14.3554,14.3554,14.3293,14.338,26700.0
2013-03-25 12:05:00,16.48,16.51,16.44,16.45,54500.0,14.338,14.3641,14.3032,14.3119,54500.0
2013-03-25 12:10:00,16.44,16.45,16.41,16.43,121400.0,14.3032,14.3119,14.2771,14.2945,121400.0
2013-03-25 12:15:00,16.43,16.44,16.38,16.4,199200.0,14.2945,14.3032,14.251,14.2684,199200.0
2013-03-25 12:20:00,16.39,16.41,16.37,16.41,114400.0,14.2597,14.2771,14.2423,14.2771,114400.0
2013-03-25 12:25:00,16.4,16.41,16.36,16.37,127900.0,14.2684,14.2771,14.2336,14.2423,127900.0
2013-03-25 12:30:00,16.36,16.38,16.29,16.37,413100.0,14.2336,14.251,14.1727,14.2423,413100.0
2013-03-25 12:35:00,16.37,16.37,16.33,16.36,89100.0,14.2423,14.2423,14.2075,14.2336,89100.0
2013-03-25 12:40:00,16.36,16.39,16.36,16.38,63900.0,14.2336,14.2597,14.2336,14.251,63900.0
2013-03-25 12:45:00,16.39,16.41,16.37,16.38,63900.0,14.2597,14.2771,14.2423,14.251,63900.0
2013-03-25 12:50:00,16.38,16.38,16.31,16.33,105300.0,14.251,14.251,14.1901,14.2075,105300.0
2013-03-25 12:55:00,16.32,16.33,16.29,16.3,163200.0,14.1988,14.2075,14.1727,14.1814,163200.0
2013-03-25 13:00:00,16.3,16.33,16.27,16.31,222900.0,14.1814,14.2075,14.1553,14.1901,222900.0
2013-03-25 13:05:00,16.3,16.31,16.25,16.29,138300.0,14.1814,14.1901,14.1379,14.1727,138300.0
2013-03-25 13:10:00,16.29,16.29,16.22,16.27,203400.0,14.1727,14.1727,14.1118,14.1553,203400.0
2013-03-25 13:15:00,16.27,16.3,16.25,16.25,84000.0,14.1553,14.1814,14.1379,14.1379,84000.0
2013-03-25 13:20:00,16.25,16.33,16.25,16.32,169900.0,14.1379,14.2075,14.1379,14.1988,169900.0
2013-03-25 13:25:00,16.32,16.44,16.32,16.41,184000.0,14.1988,14.3032,14.1988,14.2771,184000.0
2013-03-25 13:30:00,16.4,16.41,16.34,16.35,160400.0,14.2684,14.2771,14.2162,14.2249,160400.0
2013-03-25 13:35:00,16.34,16.37,16.31,16.31,233500.0,14.2162,14.2423,14.1901,14.1901,233500.0
2013-03-25 13:40:00,16.32,16.34,16.3,16.32,87100.0,14.1988,14.2162,14.1814,14.1988,87100.0
2013-03-25 13:45:00,16.32,16.36,16.31,16.36,118700.0,14.1988,14.2336,14.1901,14.2336,118700.0
2013-03-25 13:50:00,16.36,16.46,16.35,16.41,140000.0,14.2336,14.3206,14.2249,14.2771,140000.0
2013-03-25 13:55:00,16.41,16.49,16.4,16.43,227100.0,14.2771,14.3467,14.2684,14.2945,227100.0
2013-03-25 14:00:00,16.44,16.44,16.41,16.42,43600.0,14.3032,14.3032,14.2771,14.2858,43600.0
2013-03-25 14:05:00,16.42,16.42,16.41,16.42,21900.0,14.2858,14.2858,14.2771,14.2858,21900.0
2013-03-25 14:10:00,16.42,16.45,16.41,16.42,141200.0,14.2858,14.3119,14.2771,14.2858,141200.0
2013-03-25 14:15:00,16.42,16.43,16.41,16.42,28500.0,14.2858,14.2945,14.2771,14.2858,28500.0
2013-03-25 14:20:00,16.42,16.44,16.4,16.41,85200.0,14.2858,14.3032,14.2684,14.2771,85200.0
2013-03-25 14:25:00,16.41,16.42,16.4,16.4,29300.0,14.2771,14.2858,14.2684,14.2684,29300.0
2013-03-25 14:30:00,16.4,16.41,16.4,16.41,127400.0,14.2684,14.2771,14.2684,14.2771,127400.0
2013-03-25 14:35:00,16.4,16.41,16.38,16.4,73800.0,14.2684,14.2771,14.251,14.2684,73800.0
2013-03-25 14:40:00,16.41,16.42,16.39,16.4,55900.0,14.2771,14.2858,14.2597,14.2684,55900.0
2013-03-25 14:45:00,16.41,16.41,16.38,16.38,81000.0,14.2771,14.2771,14.251,14.251,81000.0
2013-03-25 14:50:00,16.38,16.41,16.38,16.4,82700.0,14.251,14.2771,14.251,14.2684,82700.0
2013-03-25 14:55:00,16.4,16.41,16.39,16.41,72100.0,14.2684,14.2771,14.2597,14.2771,72100.0
2013-03-25 15:00:00,16.4,16.41,16.37,16.38,161300.0,14.2684,14.2771,14.2423,14.251,161300.0
2013-03-25 15:05:00,16.38,16.4,16.38,16.39,107200.0,14.251,14.2684,14.251,14.2597,107200.0
2013-03-25 15:10:00,16.39,16.42,16.38,16.39,79700.0,14.2597,14.2858,14.251,14.2597,79700.0
2013-03-25 15:15:00,16.39,16.4,16.3,16.3,182500.0,14.2597,14.2684,14.1814,14.1814,182500.0
2013-03-25 15:20:00,16.31,16.4,16.29,16.3,459800.0,14.1901,14.2684,14.1727,14.1814,459800.0
2013-03-25 15:25:00,16.3,16.35,16.28,16.29,201600.0,14.1814,14.2249,14.164,14.1727,201600.0
2013-03-25 15:30:00,16.29,16.37,16.28,16.31,294800.0,14.1727,14.2423,14.164,14.1901,294800.0
2013-03-25 15:35:00,16.3,16.34,16.29,16.34,191300.0,14.1814,14.2162,14.1727,14.2162,191300.0
2013-03-25 15:40:00,16.34,16.34,16.3,16.3,158200.0,14.2162,14.2162,14.1814,14.1814,158200.0
2013-03-25 15:45:00,16.31,16.32,16.27,16.27,328700.0,14.1901,14.1988,14.1553,14.1553,328700.0
2013-03-25 15:50:00,16.27,16.33,16.25,16.32,411600.0,14.1553,14.2075,14.1379,14.1988,411600.0
2013-03-25 15:55:00,16.32,16.33,16.3,16.31,414400.0,14.1988,14.2075,14.1814,14.1901,414400.0
2013-03-26 09:30:00,16.5,16.69,16.47,16.63,284000.0,14.3554,14.5207,14.3293,14.4685,284000.0
2013-03-26 09:35:00,16.64,16.64,16.49,16.54,200300.0,14.4772,14.4772,14.3467,14.3902,200300.0
2013-03-26 09:40:00,16.53,16.59,16.42,16.58,720100.0,14.3815,14.4337,14.2858,14.425,720100.0
2013-03-26 09:45:00,16.57,16.61,16.53,16.57,133200.0,14.4163,14.4511,14.3815,14.4163,133200.0
2013-03-26 09:50:00,16.57,16.59,16.51,16.57,53400.0,14.4163,14.4337,14.3641,14.4163,53400.0
2013-03-26 09:55:00,16.57,16.58,16.51,16.53,279000.0,14.4163,14.425,14.3641,14.3815,279000.0
2013-03-26 10:00:00,16.52,16.6,16.46,16.56,211600.0,14.3728,14.4424,14.3206,14.4076,211600.0
2013-03-26 10:05:00,16.56,16.59,16.53,16.59,99700.0,14.4076,14.4337,14.3815,14.4337,99700.0
2013-03-26 10:10:00,16.59,16.63,16.48,16.55,1285500.0,14.4337,14.4685,14.338,14.3989,1285500.0
2013-03-26 10:15:00,16.55,16.56,16.49,16.49,93600.0,14.3989,14.4076,14.3467,14.3467,93600.0
2013-03-26 10:20:00,16.5,16.52,16.46,16.52,174300.0,14.3554,14.3728,14.3206,14.3728,174300.0
2013-03-26 10:25:00,16.52,16.55,16.51,16.55,99900.0,14.3728,14.3989,14.3641,14.3989,99900.0
2013-03-26 10:30:00,16.55,16.55,16.47,16.5,135400.0,14.3989,14.3989,14.3293,14.3554,135400.0
2013-03-26 10:35:00,16.5,16.5,16.45,16.49,127800.0,14.3554,14.3554,14.3119,14.3467,127800.0
2013-03-26 10:40:00,16.49,16.5,16.44,16.46,109900.0,14.3467,14.3554,14.3032,14.3206,109900.0
2013-03-26 10:45:00,16.45,16.49,16.43,16.48,68400.0,14.3119,14.3467,14.2945,14.338,68400.0
2013-03-26 10:50:00,16.48,16.48,16.44,16.46,63400.0,14.338,14.338,14.3032,14.3206,63400.0
2013-03-26 10:55:00,16.45,16.47,16.41,16.43,122100.0,14.3119,14.3293,14.2771,14.2945,122100.0
2013-03-26 11:00:00,16.43,16.48,16.42,16.48,93900.0,14.2945,14.338,14.2858,14.338,93900.0
2013-03-26 11:05:00,16.48,16.48,16.44,16.45,118900.0,14.338,14.338,14.3032,14.3119,118900.0
2013-03-26 11:10:00,16.44,16.46,16.43,16.44,39800.0,14.3032,14.3206,14.2945,14.3032,39800.0
2013-03-26 11:15:00,16.45,16.48,16.42,16.48,92900.0,14.3119,14.338,14.2858,14.338,92900.0
2013-03-26 11:20:00,16.48,16.48,16.46,16.48,45800.0,14.338,14.338,14.3206,14.338,45800.0
2013-03-26 11:25:00,16.48,16.49,16.46,16.47,56100.0,14.338,14.3467,14.3206,14.3293,56100.0
2013-03-26 11:30:00,16.46,16.46,16.43,16.43,68100.0,14.3206,14.3206,14.2945,14.2945,68100.0
2013-03-26 11:35:00,16.44,16.49,16.44,16.49,41300.0,14.3032,14.3467,14.3032,14.3467,41300.0
2013-03-26 11:40:00,16.49,16.49,16.44,16.45,45900.0,14.3467,14.3467,14.3032,14.3119,45900.0
2013-03-26 11:45:00,16.45,16.46,16.44,16.46,27300.0,14.3119,14.3206,14.3032,14.3206,27300.0
2013-03-26 11:50:00,16.46,16.47,16.41,16.44,90700.0,14.3206,14.3293,14.2771,14.3032,90700.0
2013-03-26 11:55:00,16.44,16.44,16.42,16.43,28300.0,14.3032,14.3032,14.2858,14.2945,28300.0
2013-03-26 12:00:00,16.43,16.45,16.42,16.44,19800.0,14.2945,14.3119,14.2858,14.3032,19800.0
2013-03-26 12:05:00,16.45,16.45,16.39,16.39,100600.0,14.3119,14.3119,14.2597,14.2597,100600.0
2013-03-26 12:10:00,16.38,16.39,16.34,16.36,131000.0,14.251,14.2597,14.2162,14.2336,131000.0
2013-03-26 12:15:00,16.35,16.36,16.31,16.34,50500.0,14.2249,14.2336,14.1901,14.2162,50500.0
2013-03-26 12:20:00,16.34,16.34,16.32,16.32,48700.0,14.2162,14.2162,14.1988,14.1988,48700.0
2013-03-26 12:25:00,16.32,16.36,16.29,16.36,61600.0,14.1988,14.2336,14.1727,14.2336,61600.0
2013-03-26 12:30:00,16.36,16.38,16.35,16.36,71600.0,14.2336,14.251,14.2249,14.2336,71600.0
2013-03-26 12:35:00,16.37,16.39,16.36,16.38,33200.0,14.2423,14.2597,14.2336,14.251,33200.0
2013-03-26 12:40:00,16.38,16.39,16.38,16.38,29600.0,14.251,14.2597,14.251,14.251,29600.0
2013-03-26 12:45:00,16.37,16.39,16.37,16.39,23400.0,14.2423,14.2597,14.2423,14.2597,23400.0
2013-03-26 12:50:00,16.39,16.41,16.37,16.41,25200.0,14.2597,14.2771,14.2423,14.2771,25200.0
2013-03-26 12:55:00,16.41,16.43,16.4,16.43,91800.0,14.2771,14.2945,14.2684,14.2945,91800.0
2013-03-26 13:00:00,16.43,16.44,16.43,16.43,20500.0,14.2945,14.3032,14.2945,14.2945,20500.0
2013-03-26 13:05:00,16.44,16.48,16.43,16.48,28900.0,14.3032,14.338,14.2945,14.338,28900.0
2013-03-26 13:10:00,16.48,16.49,16.47,16.49,28300.0,14.338,14.3467,14.3293,14.3467,28300.0
2013-03-26 13:15:00,16.49,16.53,16.48,16.53,86700.0,14.3467,14.3815,14.338,14.3815,86700.0
2013-03-26 13:20:00,16.53,16.54,16.49,16.5,82500.0,14.3815,14.3902,14.3467,14.3554,82500.0
2013-03-26 13:25:00,16.49,16.53,16.49,16.52,56600.0,14.3467,14.3815,14.3467,14.3728,56600.0
2013-03-26 13:30:00,16.52,16.53,16.51,16.53,17800.0,14.3728,14.3815,14.3641,14.3815,17800.0
2013-03-26 13:35:00,16.53,16.56,16.52,16.56,61900.0,14.3815,14.4076,14.3728,14.4076,61900.0
2013-03-26 13:40:00,16.55,16.55,16.52,16.53,77700.0,14.3989,14.3989,14.3728,14.3815,77700.0
2013-03-26 13:45:00,16.53,16.55,16.52,16.55,33000.0,14.3815,14.3989,14.3728,14.3989,33000.0
2013-03-26 13:50:00,16.55,16.59,16.55,16.58,73000.0,14.3989,14.4337,14.3989,14.425,73000.0
2013-03-26 13:55:00,16.58,16.59,16.55,16.56,95000.0,14.425,14.4337,14.3989,14.4076,95000.0
2013-03-26 14:00:00,16.55,16.56,16.52,16.52,127800.0,14.3989,14.4076,14.3728,14.3728,127800.0
2013-03-26 14:05:00,16.53,16.56,16.52,16.55,70400.0,14.3815,14.4076,14.3728,14.3989,70400.0
2013-03-26 14:10:00,16.55,16.59,16.54,16.54,129300.0,14.3989,14.4337,14.3902,14.3902,129300.0
2013-03-26 14:15:00,16.54,16.54,16.53,16.53,12400.0,14.3902,14.3902,14.3815,14.3815,12400.0
2013-03-26 14:20:00,16.54,16.57,16.53,16.57,42100.0,14.3902,14.4163,14.3815,14.4163,42100.0
2013-03-26 14:25:00,16.57,16.59,16.54,16.54,92800.0,14.4163,14.4337,14.3902,14.3902,92800.0
2013-03-26 14:30:00,16.54,16.55,16.52,16.54,104800.0,14.3902,14.3989,14.3728,14.3902,104800.0
2013-03-26 14:35:00,16.54,16.54,16.52,16.53,107100.0,14.3902,14.3902,14.3728,14.3815,107100.0
2013-03-26 14:40:00,16.53,16.55,16.52,16.54,82200.0,14.3815,14.3989,14.3728,14.3902,82200.0
2013-03-26 14:45:00,16.54,16.55,16.54,16.55,10500.0,14.3902,14.3989,14.3902,14.3989,10500.0
2013-03-26 14:50:00,16.55,16.56,16.55,16.56,24000.0,14.3989,14.4076,14.3989,14.4076,24000.0
2013-03-26 14:55:00,16.56,16.58,16.55,16.56,63700.0,14.4076,14.425,14.3989,14.4076,63700.0
2013-03-26 15:00:00,16.57,16.59,16.56,16.59,42000.0,14.4163,14.4337,14.4076,14.4337,42000.0
2013-03-26 15:05:00,16.59,16.64,16.59,16.6,145100.0,14.4337,14.4772,14.4337,14.4424,145100.0
2013-03-26 15:10:00,16.6,16.61,16.58,16.59,707800.0,14.4424,14.4511,14.425,14.4337,707800.0
2013-03-26 15:15:00,16.59,16.61,16.56,16.57,403500.0,14.4337,14.4511,14.4076,14.4163,403500.0
2013-03-26 15:20:00,16.57,16.58,16.54,16.57,163100.0,14.4163,14.425,14.3902,14.4163,163100.0
2013-03-26 15:25:00,16.58,16.58,16.55,16.55,59300.0,14.425,14.425,14.3989,14.3989,59300.0
2013-03-26 15:30:00,16.55,16.6,16.55,16.6,47500.0,14.3989,14.4424,14.3989,14.4424,47500.0
2013-03-26 15:35:00,16.6,16.6,16.55,16.55,83600.0,14.4424,14.4424,14.3989,14.3989,83600.0
2013-03-26 15:40:00,16.55,16.6,16.55,16.59,153700.0,14.3989,14.4424,14.3989,14.4337,153700.0
2013-03-26 15:45:00,16.59,16.59,16.55,16.58,123800.0,14.4337,14.4337,14.3989,14.425,123800.0
2013-03-26 15:50:00,16.58,16.58,16.51,16.54,111800.0,14.425,14.425,14.3641,14.3902,111800.0
2013-03-26 15:55:00,16.54,16.56,16.53,16.56,220000.0,14.3902,14.4076,14.3815,14.4076,220000.0
2013-03-27 09:30:00,16.37,16.45,16.3,16.31,112000.0,14.2423,14.3119,14.1814,14.1901,112000.0
2013-03-27 09:35:00,16.3,16.36,16.29,16.35,106400.0,14.1814,14.2336,14.1727,14.2249,106400.0
2013-03-27 09:40:00,16.35,16.44,16.35,16.41,152600.0,14.2249,14.3032,14.2249,14.2771,152600.0
2013-03-27 09:45:00,16.42,16.44,16.32,16.32,150300.0,14.2858,14.3032,14.1988,14.1988,150300.0
2013-03-27 09:50:00,16.32,16.35,16.3,16.33,77600.0,14.1988,14.2249,14.1814,14.2075,77600.0
2013-03-27 09:55:00,16.33,16.38,16.3,16.37,98800.0,14.2075,14.251,14.1814,14.2423,98800.0
2013-03-27 10:00:00,16.34,16.4,16.33,16.39,100600.0,14.2162,14.2684,14.2075,14.2597,100600.0
2013-03-27 10:05:00,16.39,16.39,16.32,16.36,127100.0,14.2597,14.2597,14.1988,14.2336,127100.0
2013-03-27 10:10:00,16.36,16.36,16.34,16.35,156400.0,14.2336,14.2336,14.2162,14.2249,156400.0
2013-03-27 10:15:00,16.34,16.35,16.32,16.33,71700.0,14.2162,14.2249,14.1988,14.2075,71700.0
2013-03-27 10:20:00,16.33,16.36,16.31,16.32,133900.0,14.2075,14.2336,14.1901,14.1988,133900.0
2013-03-27 10:25:00,16.31,16.35,16.31,16.31,54300.0,14.1901,14.2249,14.1901,14.1901,54300.0
2013-03-27 10:30:00,16.32,16.33,16.29,16.31,81500.0,14.1988,14.2075,14.1727,14.1901,81500.0
2013-03-27 10:35:00,16.32,16.37,16.32,16.37,106800.0,14.1988,14.2423,14.1988,14.2423,106800.0
2013-03-27 10:40:00,16.37,16.4,16.36,16.37,101000.0,14.2423,14.2684,14.2336,14.2423,101000.0
2013-03-27 10:45:00,16.36,16.39,16.33,16.36,150700.0,14.2336,14.2597,14.2075,14.2336,150700.0
2013-03-27 10:50:00,16.36,16.38,16.35,16.35,87800.0,14.2336,14.251,14.2249,14.2249,87800.0
2013-03-27 10:55:00,16.34,16.36,16.33,16.34,36400.0,14.2162,14.2336,14.2075,14.2162,36400.0
2013-03-27 11:00:00,16.33,16.38,16.33,16.34,50900.0,14.2075,14.251,14.2075,14.2162,50900.0
2013-03-27 11:05:00,16.34,16.35,16.31,16.35,40000.0,14.2162,14.2249,14.1901,14.2249,40000.0
2013-03-27 11:10:00,16.34,16.38,16.34,16.37,28800.0,14.2162,14.251,14.2162,14.2423,28800.0
2013-03-27 11:15:00,16.36,16.38,16.36,16.37,42700.0,14.2336,14.251,14.2336,14.2423,42700.0
2013-03-27 11:20:00,16.36,16.38,16.35,16.35,64900.0,14.2336,14.251,14.2249,14.2249,64900.0
2013-03-27 11:25:00,16.35,16.36,16.34,16.35,19300.0,14.2249,14.2336,14.2162,14.2249,19300.0
2013-03-27 11:30:00,16.35,16.38,16.34,16.36,98100.0,14.2249,14.251,14.2162,14.2336,98100.0
2013-03-27 11:35:00,16.36,16.38,16.35,16.37,63500.0,14.2336,14.251,14.2249,14.2423,63500.0
2013-03-27 11:40:00,16.38,16.4,16.35,16.4,90700.0,14.251,14.2684,14.2249,14.2684,90700.0
2013-03-27 11:45:00,16.4,16.46,16.39,16.46,80000.0,14.2684,14.3206,14.2597,14.3206,80000.0
2013-03-27 11:50:00,16.46,16.51,16.46,16.5,108800.0,14.3206,14.3641,14.3206,14.3554,108800.0
2013-03-27 11:55:00,16.5,16.59,16.49,16.59,167300.0,14.3554,14.4337,14.3467,14.4337,167300.0
2013-03-27 12:00:00,16.6,16.62,16.55,16.62,153400.0,14.4424,14.4598,14.3989,14.4598,153400.0
2013-03-27 12:05:00,16.62,16.71,16.61,16.71,330800.0,14.4598,14.5381,14.4511,14.5381,330800.0
2013-03-27 12:10:00,16.71,16.71,16.66,16.69,132400.0,14.5381,14.5381,14.4946,14.5207,132400.0
2013-03-27 12:15:00,16.69,16.7,16.61,16.61,169400.0,14.5207,14.5294,14.4511,14.4511,169400.0
2013-03-27 12:20:00,16.61,16.64,16.59,16.62,127300.0,14.4511,14.4772,14.4337,14.4598,127300.0
2013-03-27 12:25:00,16.61,16.63,16.59,16.62,236400.0,14.4511,14.4685,14.4337,14.4598,236400.0
2013-03-27 12:30:00,16.62,16.62,16.55,16.62,133600.0,14.4598,14.4598,14.3989,14.4598,133600.0
2013-03-27 12:35:00,16.62,16.64,16.62,16.62,146400.0,14.4598,14.4772,14.4598,14.4598,146400.0
2013-03-27 12:40:00,16.63,16.65,16.6,16.65,41000.0,14.4685,14.4859,14.4424,14.4859,41000.0
2013-03-27 12:45:00,16.65,16.72,16.65,16.7,140200.0,14.4859,14.5468,14.4859,14.5294,140200.0
2013-03-27 12:50:00,16.7,16.75,16.7,16.73,56900.0,14.5294,14.5729,14.5294,14.5555,56900.0
2013-03-27 12:55:00,16.73,16.76,16.73,16.73,107600.0,14.5555,14.5816,14.5555,14.5555,107600.0
2013-03-27 13:00:00,16.73,16.74,16.71,16.71,69300.0,14.5555,14.5642,14.5381,14.5381,69300.0
2013-03-27 13:05:00,16.72,16.72,16.66,16.66,19500.0,14.5468,14.5468,14.4946,14.4946,19500.0
2013-03-27 13:10:00,16.66,16.71,16.65,16.7,73000.0,14.4946,14.5381,14.4859,14.5294,73000.0
2013-03-27 13:15:00,16.7,16.7,16.68,16.68,19100.0,14.5294,14.5294,14.512,14.512,19100.0
2013-03-27 13:20:00,16.68,16.71,16.68,16.7,98900.0,14.512,14.5381,14.512,14.5294,98900.0
2013-03-27 13:25:00,16.7,16.72,16.7,16.71,17300.0,14.5294,14.5468,14.5294,14.5381,17300.0
2013-03-27 13:30:00,16.71,16.72,16.68,16.7,64700.0,14.5381,14.5468,14.512,14.5294,64700.0
2013-03-27 13:35:00,16.7,16.7,16.68,16.68,18700.0,14.5294,14.5294,14.512,14.512,18700.0
2013-03-27 13:40:00,16.68,16.72,16.68,16.7,39400.0,14.512,14.5468,14.512,14.5294,39400.0
2013-03-27 13:45:00,16.7,16.71,16.69,16.7,27100.0,14.5294,14.5381,14.5207,14.5294,27100.0
2013-03-27 13:50:00,16.7,16.7,16.69,16.69,15600.0,14.5294,14.5294,14.5207,14.5207,15600.0
2013-03-27 13:55:00,16.69,16.71,16.67,16.69,163100.0,14.5207,14.5381,14.5033,14.5207,163100.0
2013-03-27 14:00:00,16.69,16.69,16.66,16.68,81500.0,14.5207,14.5207,14.4946,14.512,81500.0
2013-03-27 14:05:00,16.67,16.7,16.67,16.68,58900.0,14.5033,14.5294,14.5033,14.512,58900.0
2013-03-27 14:10:00,16.68,16.69,16.66,16.66,53000.0,14.512,14.5207,14.4946,14.4946,53000.0
2013-03-27 14:15:00,16.67,16.67,16.65,16.65,16300.0,14.5033,14.5033,14.4859,14.4859,16300.0
2013-03-27 14:20:00,16.65,16.66,16.63,16.64,48500.0,14.4859,14.4946,14.4685,14.4772,48500.0
2013-03-27 14:25:00,16.63,16.66,16.63,16.66,34700.0,14.4685,14.4946,14.4685,14.4946,34700.0
2013-03-27 14:30:00,16.66,16.66,16.65,16.66,26700.0,14.4946,14.4946,14.4859,14.4946,26700.0
2013-03-27 14:35:00,16.66,16.66,16.65,16.66,12700.0,14.4946,14.4946,14.4859,14.4946,12700.0
2013-03-27 14:40:00,16.66,16.67,16.64,16.66,64100.0,14.4946,14.5033,14.4772,14.4946,64100.0
2013-03-27 14:45:00,16.66,16.66,16.63,16.65,32800.0,14.4946,14.4946,14.4685,14.4859,32800.0
2013-03-27 14:50:00,16.65,16.66,16.64,16.64,31300.0,14.4859,14.4946,14.4772,14.4772,31300.0
2013-03-27 14:55:00,16.64,16.65,16.62,16.62,35900.0,14.4772,14.4859,14.4598,14.4598,35900.0
2013-03-27 15:00:00,16.62,16.63,16.61,16.61,44000.0,14.4598,14.4685,14.4511,14.4511,44000.0
2013-03-27 15:05:00,16.61,16.65,16.61,16.65,21300.0,14.4511,14.4859,14.4511,14.4859,21300.0
2013-03-27 15:10:00,16.64,16.65,16.61,16.62,54000.0,14.4772,14.4859,14.4511,14.4598,54000.0
2013-03-27 15:15:00,16.62,16.63,16.6,16.62,72400.0,14.4598,14.4685,14.4424,14.4598,72400.0
2013-03-27 15:20:00,16.63,16.64,16.61,16.63,55700.0,14.4685,14.4772,14.4511,14.4685,55700.0
2013-03-27 15:25:00,16.64,16.66,16.63,16.66,48800.0,14.4772,14.4946,14.4685,14.4946,48800.0
2013-03-27 15:30:00,16.66,16.68,16.65,16.67,73800.0,14.4946,14.512,14.4859,14.5033,73800.0
2013-03-27 15:35:00,16.66,16.67,16.64,16.65,85400.0,14.4946,14.5033,14.4772,14.4859,85400.0
2013-03-27 15:40:00,16.66,16.67,16.64,16.64,62300.0,14.4946,14.5033,14.4772,14.4772,62300.0
2013-03-27 15:45:00,16.64,16.65,16.61,16.61,239700.0,14.4772,14.4859,14.4511,14.4511,239700.0
2013-03-27 15:50:00,16.6,16.63,16.59,16.6,304600.0,14.4424,14.4685,14.4337,14.4424,304600.0
2013-03-27 15:55:00,16.6,16.63,16.59,16.59,557700.0,14.4424,14.4685,14.4337,14.4337,557700.0
2013-03-28 09:30:00,16.69,16.79,16.64,16.79,131800.0,14.5207,14.6077,14.4772,14.6077,131800.0
2013-03-28 09:35:00,16.8,16.84,16.74,16.78,219500.0,14.6164,14.6512,14.5642,14.599,219500.0
2013-03-28 09:40:00,16.78,16.8,16.74,16.79,286200.0,14.599,14.6164,14.5642,14.6077,286200.0
2013-03-28 09:45:00,16.79,16.83,16.75,16.81,326100.0,14.6077,14.6425,14.5729,14.6251,326100.0
2013-03-28 09:50:00,16.81,16.82,16.72,16.76,77100.0,14.6251,14.6338,14.5468,14.5816,77100.0
2013-03-28 09:55:00,16.76,16.85,16.75,16.84,184200.0,14.5816,14.6599,14.5729,14.6512,184200.0
2013-03-28 10:00:00,16.84,16.84,16.79,16.83,294800.0,14.6512,14.6512,14.6077,14.6425,294800.0
2013-03-28 10:05:00,16.82,16.85,16.8,16.8,88700.0,14.6338,14.6599,14.6164,14.6164,88700.0
2013-03-28 10:10:00,16.8,16.9,16.8,16.89,148700.0,14.6164,14.7034,14.6164,14.6947,148700.0
2013-03-28 10:15:00,16.88,16.91,16.85,16.88,327900.0,14.686,14.7121,14.6599,14.686,327900.0
2013-03-28 10:20:00,16.88,16.94,16.88,16.89,143200.0,14.686,14.7382,14.686,14.6947,143200.0
2013-03-28 10:25:00,16.9,16.93,16.88,16.9,236300.0,14.7034,14.7295,14.686,14.7034,236300.0
2013-03-28 10:30:00,16.9,16.92,16.88,16.89,165100.0,14.7034,14.7208,14.686,14.6947,165100.0
2013-03-28 10:35:00,16.89,16.9,16.84,16.85,79300.0,14.6947,14.7034,14.6512,14.6599,79300.0
2013-03-28 10:40:00,16.84,16.9,16.84,16.9,26100.0,14.6512,14.7034,14.6512,14.7034,26100.0
2013-03-28 10:45:00,16.9,16.91,16.88,16.89,125100.0,14.7034,14.7121,14.686,14.6947,125100.0
2013-03-28 10:50:00,16.9,16.91,16.88,16.89,24900.0,14.7034,14.7121,14.686,14.6947,24900.0
2013-03-28 10:55:00,16.88,16.91,16.84,16.88,244000.0,14.686,14.7121,14.6512,14.686,244000.0
2013-03-28 11:00:00,16.89,16.9,16.87,16.88,322300.0,14.6947,14.7034,14.6773,14.686,322300.0
2013-03-28 11:05:00,16.87,16.88,16.84,16.84,132100.0,14.6773,14.686,14.6512,14.6512,132100.0
2013-03-28 11:10:00,16.85,16.87,16.83,16.85,95100.0,14.6599,14.6773,14.6425,14.6599,95100.0
2013-03-28 11:15:00,16.85,16.85,16.8,16.82,92300.0,14.6599,14.6599,14.6164,14.6338,92300.0
2013-03-28 11:20:00,16.81,16.82,16.79,16.79,75400.0,14.6251,14.6338,14.6077,14.6077,75400.0
2013-03-28 11:25:00,16.79,16.8,16.76,16.79,29900.0,14.6077,14.6164,14.5816,14.6077,29900.0
2013-03-28 11:30:00,16.79,16.8,16.73,16.73,84900.0,14.6077,14.6164,14.5555,14.5555,84900.0
2013-03-28 11:35:00,16.73,16.73,16.68,16.68,110700.0,14.5555,14.5555,14.512,14.512,110700.0
2013-03-28 11:40:00,16.68,16.7,16.67,16.7,33800.0,14.512,14.5294,14.5033,14.5294,33800.0
2013-03-28 11:45:00,16.7,16.71,16.69,16.7,64600.0,14.5294,14.5381,14.5207,14.5294,64600.0
2013-03-28 11:50:00,16.71,16.71,16.68,16.68,97700.0,14.5381,14.5381,14.512,14.512,97700.0
2013-03-28 11:55:00,16.68,16.7,16.67,16.68,55300.0,14.512,14.5294,14.5033,14.512,55300.0
2013-03-28 12:00:00,16.69,16.69,16.67,16.69,34100.0,14.5207,14.5207,14.5033,14.5207,34100.0
2013-03-28 12:05:00,16.69,16.71,16.69,16.7,38000.0,14.5207,14.5381,14.5207,14.5294,38000.0
2013-03-28 12:10:00,16.7,16.71,16.66,16.66,300500.0,14.5294,14.5381,14.4946,14.4946,300500.0
2013-03-28 12:15:00,16.67,16.68,16.65,16.67,55700.0,14.5033,14.512,14.4859,14.5033,55700.0
2013-03-28 12:20:00,16.67,16.68,16.66,16.66,44800.0,14.5033,14.512,14.4946,14.4946,44800.0
2013-03-28 12:25:00,16.66,16.66,16.64,16.66,45000.0,14.4946,14.4946,14.4772,14.4946,45000.0
2013-03-28 12:30:00,16.66,16.67,16.63,16.65,59000.0,14.4946,14.5033,14.4685,14.4859,59000.0
2013-03-28 12:35:00,16.65,16.67,16.65,16.67,20800.0,14.4859,14.5033,14.4859,14.5033,20800.0
2013-03-28 12:40:00,16.67,16.68,16.66,16.68,23700.0,14.5033,14.512,14.4946,14.512,23700.0
2013-03-28 12:45:00,16.68,16.7,16.68,16.69,65500.0,14.512,14.5294,14.512,14.5207,65500.0
2013-03-28 12:50:00,16.69,16.71,16.69,16.69,37800.0,14.5207,14.5381,14.5207,14.5207,37800.0
2013-03-28 12:55:00,16.69,16.69,16.68,16.69,16800.0,14.5207,14.5207,14.512,14.5207,16800.0
2013-03-28 13:00:00,16.69,16.69,16.63,16.63,74000.0,14.5207,14.5207,14.4685,14.4685,74000.0
2013-03-28 13:05:00,16.64,16.64,16.62,16.62,28200.0,14.4772,14.4772,14.4598,14.4598,28200.0
2013-03-28 13:10:00,16.63,16.64,16.62,16.64,32700.0,14.4685,14.4772,14.4598,14.4772,32700.0
2013-03-28 13:15:00,16.64,16.64,16.63,16.64,14300.0,14.4772,14.4772,14.4685,14.4772,14300.0
2013-03-28 13:20:00,16.63,16.64,16.57,16.58,83800.0,14.4685,14.4772,14.4163,14.425,83800.0
2013-03-28 13:25:00,16.57,16.58,16.57,16.58,14700.0,14.4163,14.425,14.4163,14.425,14700.0
2013-03-28 13:30:00,16.58,16.58,16.51,16.52,119900.0,14.425,14.425,14.3641,14.3728,119900.0
2013-03-28 13:35:00,16.52,16.54,16.51,16.53,73300.0,14.3728,14.3902,14.3641,14.3815,73300.0
2013-03-28 13:40:00,16.53,16.54,16.5,16.54,53000.0,14.3815,14.3902,14.3554,14.3902,53000.0
2013-03-28 13:45:00,16.53,16.54,16.5,16.51,56700.0,14.3815,14.3902,14.3554,14.3641,56700.0
2013-03-28 13:50:00,16.51,16.53,16.51,16.53,19900.0,14.3641,14.3815,14.3641,14.3815,19900.0
2013-03-28 13:55:00,16.53,16.56,16.53,16.54,49100.0,14.3815,14.4076,14.3815,14.3902,49100.0
2013-03-28 14:00:00,16.53,16.58,16.53,16.58,39200.0,14.3815,14.425,14.3815,14.425,39200.0
2013-03-28 14:05:00,16.58,16.58,16.55,16.58,55600.0,14.425,14.425,14.3989,14.425,55600.0
2013-03-28 14:10:00,16.58,16.61,16.58,16.61,24400.0,14.425,14.4511,14.425,14.4511,24400.0
2013-03-28 14:15:00,16.61,16.62,16.59,16.59,92100.0,14.4511,14.4598,14.4337,14.4337,92100.0
2013-03-28 14:20:00,16.59,16.61,16.59,16.61,16600.0,14.4337,14.4511,14.4337,14.4511,16600.0
2013-03-28 14:25:00,16.61,16.61,16.6,16.61,14500.0,14.4511,14.4511,14.4424,14.4511,14500.0
2013-03-28 14:30:00,16.61,16.61,16.54,16.54,83700.0,14.4511,14.4511,14.3902,14.3902,83700.0
2013-03-28 14:35:00,16.55,16.55,16.53,16.55,40700.0,14.3989,14.3989,14.3815,14.3989,40700.0
2013-03-28 14:40:00,16.55,16.59,16.55,16.58,107800.0,14.3989,14.4337,14.3989,14.425,107800.0
2013-03-28 14:45:00,16.57,16.58,16.57,16.57,20300.0,14.4163,14.425,14.4163,14.4163,20300.0
2013-03-28 14:50:00,16.58,16.58,16.52,16.53,235800.0,14.425,14.425,14.3728,14.3815,235800.0
2013-03-28 14:55:00,16.52,16.55,16.51,16.54,115300.0,14.3728,14.3989,14.3641,14.3902,115300.0
2013-03-28 15:00:00,16.55,16.55,16.49,16.51,192200.0,14.3989,14.3989,14.3467,14.3641,192200.0
2013-03-28 15:05:00,16.51,16.52,16.48,16.49,168400.0,14.3641,14.3728,14.338,14.3467,168400.0
2013-03-28 15:10:00,16.5,16.51,16.47,16.51,63600.0,14.3554,14.3641,14.3293,14.3641,63600.0
2013-03-28 15:15:00,16.51,16.53,16.51,16.53,70100.0,14.3641,14.3815,14.3641,14.3815,70100.0
2013-03-28 15:20:00,16.53,16.54,16.48,16.52,236700.0,14.3815,14.3902,14.338,14.3728,236700.0
2013-03-28 15:25:00,16.52,16.56,16.52,16.54,142400.0,14.3728,14.4076,14.3728,14.3902,142400.0
2013-03-28 15:30:00,16.54,16.56,16.52,16.55,203200.0,14.3902,14.4076,14.3728,14.3989,203200.0
2013-03-28 15:35:00,16.55,16.55,16.53,16.54,122100.0,14.3989,14.3989,14.3815,14.3902,122100.0
2013-03-28 15:40:00,16.53,16.54,16.51,16.51,152100.0,14.3815,14.3902,14.3641,14.3641,152100.0
2013-03-28 15:45:00,16.52,16.52,16.49,16.51,278900.0,14.3728,14.3728,14.3467,14.3641,278900.0
2013-03-28 15:50:00,16.51,16.52,16.48,16.48,333200.0,14.3641,14.3728,14.338,14.338,333200.0
2013-03-28 15:55:00,16.49,16.53,16.48,16.51,777800.0,14.3467,14.3815,14.338,14.3641,777800.0
2013-04-01 09:30:00,16.43,16.65,16.4,16.61,309200.0,14.2945,14.4859,14.2684,14.4511,309200.0
2013-04-01 09:35:00,16.63,16.82,16.59,16.82,451300.0,14.4685,14.6338,14.4337,14.6338,451300.0
2013-04-01 09:40:00,16.81,16.94,16.8,16.83,421500.0,14.6251,14.7382,14.6164,14.6425,421500.0
2013-04-01 09:45:00,16.82,16.83,16.71,16.72,167600.0,14.6338,14.6425,14.5381,14.5468,167600.0
2013-04-01 09:50:00,16.72,16.74,16.61,16.61,174800.0,14.5468,14.5642,14.4511,14.4511,174800.0
2013-04-01 09:55:00,16.61,16.69,16.56,16.69,102400.0,14.4511,14.5207,14.4076,14.5207,102400.0
2013-04-01 10:00:00,16.69,16.7,16.56,16.61,115700.0,14.5207,14.5294,14.4076,14.4511,115700.0
2013-04-01 10:05:00,16.61,16.64,16.56,16.57,117200.0,14.4511,14.4772,14.4076,14.4163,117200.0
2013-04-01 10:10:00,16.57,16.59,16.56,16.58,31700.0,14.4163,14.4337,14.4076,14.425,31700.0
2013-04-01 10:15:00,16.58,16.6,16.54,16.59,108300.0,14.425,14.4424,14.3902,14.4337,108300.0
2013-04-01 10:20:00,16.59,16.62,16.59,16.62,18600.0,14.4337,14.4598,14.4337,14.4598,18600.0
2013-04-01 10:25:00,16.62,16.64,16.61,16.62,76300.0,14.4598,14.4772,14.4511,14.4598,76300.0
2013-04-01 10:30:00,16.62,16.62,16.57,16.57,78700.0,14.4598,14.4598,14.4163,14.4163,78700.0
2013-04-01 10:35:00,16.57,16.6,16.49,16.5,141600.0,14.4163,14.4424,14.3467,14.3554,141600.0
2013-04-01 10:40:00,16.51,16.56,16.51,16.52,110800.0,14.3641,14.4076,14.3641,14.3728,110800.0
2013-04-01 10:45:00,16.51,16.54,16.48,16.51,131700.0,14.3641,14.3902,14.338,14.3641,131700.0
2013-04-01 10:50:00,16.51,16.52,16.48,16.48,234900.0,14.3641,14.3728,14.338,14.338,234900.0
2013-04-01 10:55:00,16.48,16.5,16.47,16.48,100000.0,14.338,14.3554,14.3293,14.338,100000.0
2013-04-01 11:00:00,16.48,16.49,16.47,16.49,30700.0,14.338,14.3467,14.3293,14.3467,30700.0
2013-04-01 11:05:00,16.49,16.52,16.48,16.5,130900.0,14.3467,14.3728,14.338,14.3554,130900.0
2013-04-01 11:10:00,16.51,16.52,16.5,16.51,37400.0,14.3641,14.3728,14.3554,14.3641,37400.0
2013-04-01 11:15:00,16.51,16.52,16.5,16.51,27200.0,14.3641,14.3728,14.3554,14.3641,27200.0
2013-04-01 11:20:00,16.51,16.52,16.49,16.5,72300.0,14.3641,14.3728,14.3467,14.3554,72300.0
2013-04-01 11:25:00,16.49,16.51,16.46,16.47,100300.0,14.3467,14.3641,14.3206,14.3293,100300.0
2013-04-01 11:30:00,16.46,16.48,16.45,16.46,66700.0,14.3206,14.338,14.3119,14.3206,66700.0
2013-04-01 11:35:00,16.45,16.46,16.42,16.44,81700.0,14.3119,14.3206,14.2858,14.3032,81700.0
2013-04-01 11:40:00,16.45,16.45,16.42,16.44,38000.0,14.3119,14.3119,14.2858,14.3032,38000.0
2013-04-01 11:45:00,16.44,16.44,16.42,16.43,28200.0,14.3032,14.3032,14.2858,14.2945,28200.0
2013-04-01 11:50:00,16.43,16.45,16.42,16.44,31800.0,14.2945,14.3119,14.2858,14.3032,31800.0
2013-04-01 11:55:00,16.44,16.44,16.42,16.43,26300.0,14.3032,14.3032,14.2858,14.2945,26300.0
2013-04-01 12:00:00,16.43,16.45,16.42,16.44,17900.0,14.2945,14.3119,14.2858,14.3032,17900.0
2013-04-01 12:05:00,16.44,16.46,16.4,16.4,133500.0,14.3032,14.3206,14.2684,14.2684,133500.0
2013-04-01 12:10:00,16.4,16.43,16.4,16.42,18600.0,14.2684,14.2945,14.2684,14.2858,18600.0
2013-04-01 12:15:00,16.43,16.43,16.39,16.39,61100.0,14.2945,14.2945,14.2597,14.2597,61100.0
2013-04-01 12:20:00,16.39,16.42,16.37,16.4,93200.0,14.2597,14.2858,14.2423,14.2684,93200.0
2013-04-01 12:25:00,16.39,16.42,16.39,16.42,19000.0,14.2597,14.2858,14.2597,14.2858,19000.0
2013-04-01 12:30:00,16.41,16.44,16.41,16.44,10200.0,14.2771,14.3032,14.2771,14.3032,10200.0
2013-04-01 12:35:00,16.43,16.44,16.4,16.44,145100.0,14.2945,14.3032,14.2684,14.3032,145100.0
2013-04-01 12:40:00,16.44,16.48,16.43,16.48,49800.0,14.3032,14.338,14.2945,14.338,49800.0
2013-04-01 12:45:00,16.48,16.52,16.48,16.51,71800.0,14.338,14.3728,14.338,14.3641,71800.0
2013-04-01 12:50:00,16.51,16.53,16.5,16.51,24000.0,14.3641,14.3815,14.3554,14.3641,24000.0
2013-04-01 12:55:00,16.51,16.51,16.48,16.48,34200.0,14.3641,14.3641,14.338,14.338,34200.0
2013-04-01 13:00:00,16.48,16.49,16.46,16.46,37500.0,14.338,14.3467,14.3206,14.3206,37500.0
2013-04-01 13:05:00,16.46,16.47,16.44,16.44,31100.0,14.3206,14.3293,14.3032,14.3032,31100.0
2013-04-01 13:10:00,16.43,16.46,16.43,16.44,197300.0,14.2945,14.3206,14.2945,14.3032,197300.0
2013-04-01 13:15:00,16.44,16.46,16.43,16.44,42200.0,14.3032,14.3206,14.2945,14.3032,42200.0
2013-04-01 13:20:00,16.44,16.44,16.43,16.44,6600.0,14.3032,14.3032,14.2945,14.3032,6600.0
2013-04-01 13:25:00,16.44,16.45,16.43,16.44,46300.0,14.3032,14.3119,14.2945,14.3032,46300.0
2013-04-01 13:30:00,16.44,16.45,16.43,16.45,18700.0,14.3032,14.3119,14.2945,14.3119,18700.0
2013-04-01 13:35:00,16.44,16.45,16.4,16.4,85500.0,14.3032,14.3119,14.2684,14.2684,85500.0
2013-04-01 13:40:00,16.4,16.41,16.39,16.39,449500.0,14.2684,14.2771,14.2597,14.2597,449500.0
2013-04-01 13:45:00,16.4,16.41,16.39,16.39,69400.0,14.2684,14.2771,14.2597,14.2597,69400.0
2013-04-01 13:50:00,16.4,16.41,16.39,16.41,272300.0,14.2684,14.2771,14.2597,14.2771,272300.0
2013-04-01 13:55:00,16.41,16.42,16.39,16.41,267900.0,14.2771,14.2858,14.2597,14.2771,267900.0
2013-04-01 14:00:00,16.4,16.41,16.38,16.38,97000.0,14.2684,14.2771,14.251,14.251,97000.0
2013-04-01 14:05:00,16.38,16.4,16.38,16.39,68100.0,14.251,14.2684,14.251,14.2597,68100.0
2013-04-01 14:10:00,16.4,16.41,16.37,16.39,67200.0,14.2684,14.2771,14.2423,14.2597,67200.0
2013-04-01 14:15:00,16.4,16.41,16.36,16.36,89800.0,14.2684,14.2771,14.2336,14.2336,89800.0
2013-04-01 14:20:00,16.36,16.38,16.31,16.31,122100.0,14.2336,14.251,14.1901,14.1901,122100.0
2013-04-01 14:25:00,16.31,16.32,16.3,16.3,70200.0,14.1901,14.1988,14.1814,14.1814,70200.0
2013-04-01 14:30:00,16.31,16.32,16.3,16.3,42400.0,14.1901,14.1988,14.1814,14.1814,42400.0
2013-04-01 14:35:00,16.3,16.33,16.3,16.32,64800.0,14.1814,14.2075,14.1814,14.1988,64800.0
2013-04-01 14:40:00,16.31,16.34,16.3,16.31,84000.0,14.1901,14.2162,14.1814,14.1901,84000.0
2013-04-01 14:45:00,16.31,16.35,16.31,16.34,72400.0,14.1901,14.2249,14.1901,14.2162,72400.0
2013-04-01 14:50:00,16.35,16.37,16.35,16.37,107700.0,14.2249,14.2423,14.2249,14.2423,107700.0
2013-04-01 14:55:00,16.37,16.37,16.32,16.32,48400.0,14.2423,14.2423,14.1988,14.1988,48400.0
2013-04-01 15:00:00,16.32,16.35,16.31,16.32,97000.0,14.1988,14.2249,14.1901,14.1988,97000.0
2013-04-01 15:05:00,16.31,16.35,16.31,16.35,69300.0,14.1901,14.2249,14.1901,14.2249,69300.0
2013-04-01 15:10:00,16.35,16.36,16.32,16.35,111500.0,14.2249,14.2336,14.1988,14.2249,111500.0
2013-04-01 15:15:00,16.35,16.36,16.32,16.32,145300.0,14.2249,14.2336,14.1988,14.1988,145300.0
2013-04-01 15:20:00,16.32,16.34,16.32,16.32,114600.0,14.1988,14.2162,14.1988,14.1988,114600.0
2013-04-01 15:25:00,16.32,16.35,16.31,16.34,227900.0,14.1988,14.2249,14.1901,14.2162,227900.0
2013-04-01 15:30:00,16.34,16.35,16.28,16.3,464500.0,14.2162,14.2249,14.164,14.1814,464500.0
2013-04-01 15:35:00,16.3,16.31,16.26,16.28,580300.0,14.1814,14.1901,14.1466,14.164,580300.0
2013-04-01 15:40:00,16.29,16.31,16.26,16.3,412600.0,14.1727,14.1901,14.1466,14.1814,412600.0
2013-04-01 15:45:00,16.31,16.32,16.3,16.31,275200.0,14.1901,14.1988,14.1814,14.1901,275200.0
2013-04-01 15:50:00,16.31,16.32,16.26,16.27,568600.0,14.1901,14.1988,14.1466,14.1553,568600.0
2013-04-01 15:55:00,16.28,16.3,16.25,16.25,755300.0,14.164,14.1814,14.1379,14.1379,755300.0
2013-04-02 09:30:00,15.39,15.5,14.77,15.35,2433300.0,13.3897,13.4854,12.8503,13.3549,2433300.0
2013-04-02 09:35:00,15.34,15.58,15.27,15.56,2152200.0,13.3462,13.555,13.2853,13.5376,2152200.0
2013-04-02 09:40:00,15.56,15.58,15.29,15.35,1369600.0,13.5376,13.555,13.3027,13.3549,1369600.0
2013-04-02 09:45:00,15.36,15.39,15.29,15.35,2161200.0,13.3636,13.3897,13.3027,13.3549,2161200.0
2013-04-02 09:50:00,15.35,15.39,15.26,15.29,1935100.0,13.3549,13.3897,13.2766,13.3027,1935100.0
2013-04-02 09:55:00,15.3,15.3,15.11,15.13,867700.0,13.3114,13.3114,13.1461,13.1635,867700.0
2013-04-02 10:00:00,15.15,15.17,15.05,15.1,1483300.0,13.1809,13.1983,13.0939,13.1374,1483300.0
2013-04-02 10:05:00,15.1,15.11,15.05,15.09,964100.0,13.1374,13.1461,13.0939,13.1287,964100.0
2013-04-02 10:10:00,15.09,15.09,15.02,15.04,1296400.0,13.1287,13.1287,13.0678,13.0852,1296400.0
2013-04-02 10:15:00,15.04,15.07,14.95,15.01,1119800.0,13.0852,13.1113,13.0069,13.0591,1119800.0
2013-04-02 10:20:00,15.01,15.08,14.99,15.03,571800.0,13.0591,13.12,13.0417,13.0765,571800.0
2013-04-02 10:25:00,15.03,15.1,15.0,15.07,901600.0,13.0765,13.1374,13.0504,13.1113,901600.0
2013-04-02 10:30:00,15.07,15.15,15.07,15.14,787100.0,13.1113,13.1809,13.1113,13.1722,787100.0
2013-04-02 10:35:00,15.15,15.16,15.03,15.05,690200.0,13.1809,13.1896,13.0765,13.0939,690200.0
2013-04-02 10:40:00,15.05,15.09,14.96,15.0,623200.0,13.0939,13.1287,13.0156,13.0504,623200.0
2013-04-02 10:45:00,15.01,15.17,15.0,15.17,452200.0,13.0591,13.1983,13.0504,13.1983,452200.0
2013-04-02 10:50:00,15.16,15.27,15.15,15.25,1346100.0,13.1896,13.2853,13.1809,13.2679,1346100.0
2013-04-02 10:55:00,15.25,15.28,15.16,15.2,683500.0,13.2679,13.294,13.1896,13.2244,683500.0
2013-04-02 11:00:00,15.21,15.21,15.09,15.13,643800.0,13.2331,13.2331,13.1287,13.1635,643800.0
2013-04-02 11:05:00,15.13,15.17,15.05,15.13,393200.0,13.1635,13.1983,13.0939,13.1635,393200.0
2013-04-02 11:10:00,15.13,15.16,15.12,15.15,165400.0,13.1635,13.1896,13.1548,13.1809,165400.0
2013-04-02 11:15:00,15.15,15.17,15.14,15.16,113600.0,13.1809,13.1983,13.1722,13.1896,113600.0
2013-04-02 11:20:00,15.17,15.17,15.12,15.12,239000.0,13.1983,13.1983,13.1548,13.1548,239000.0
2013-04-02 11:25:00,15.12,15.13,15.07,15.07,147300.0,13.1548,13.1635,13.1113,13.1113,147300.0
2013-04-02 11:30:00,15.08,15.14,15.05,15.14,204500.0,13.12,13.1722,13.0939,13.1722,204500.0
2013-04-02 11:35:00,15.14,15.15,15.11,15.12,232800.0,13.1722,13.1809,13.1461,13.1548,232800.0
2013-04-02 11:40:00,15.13,15.21,15.13,15.21,381400.0,13.1635,13.2331,13.1635,13.2331,381400.0
2013-04-02 11:45:00,15.21,15.21,15.15,15.16,594300.0,13.2331,13.2331,13.1809,13.1896,594300.0
2013-04-02 11:50:00,15.16,15.16,15.1,15.12,500200.0,13.1896,13.1896,13.1374,13.1548,500200.0
2013-04-02 11:55:00,15.11,15.11,15.04,15.07,215300.0,13.1461,13.1461,13.0852,13.1113,215300.0
2013-04-02 12:00:00,15.07,15.08,15.03,15.08,630400.0,13.1113,13.12,13.0765,13.12,630400.0
2013-04-02 12:05:00,15.08,15.11,15.07,15.11,150800.0,13.12,13.1461,13.1113,13.1461,150800.0
2013-04-02 12:10:00,15.11,15.11,15.06,15.07,215800.0,13.1461,13.1461,13.1026,13.1113,215800.0
2013-04-02 12:15:00,15.07,15.1,15.06,15.07,407200.0,13.1113,13.1374,13.1026,13.1113,407200.0
2013-04-02 12:20:00,15.08,15.09,15.02,15.09,406300.0,13.12,13.1287,13.0678,13.1287,406300.0
2013-04-02 12:25:00,15.09,15.15,15.08,15.15,160400.0,13.1287,13.1809,13.12,13.1809,160400.0
2013-04-02 12:30:00,15.15,15.15,15.12,15.12,169800.0,13.1809,13.1809,13.1548,13.1548,169800.0
2013-04-02 12:35:00,15.13,15.13,15.09,15.1,264900.0,13.1635,13.1635,13.1287,13.1374,264900.0
2013-04-02 12:40:00,15.1,15.15,15.1,15.13,282200.0,13.1374,13.1809,13.1374,13.1635,282200.0
2013-04-02 12:45:00,15.14,15.15,15.12,15.13,168400.0,13.1722,13.1809,13.1548,13.1635,168400.0
2013-04-02 12:50:00,15.13,15.14,15.1,15.13,238800.0,13.1635,13.1722,13.1374,13.1635,238800.0
2013-04-02 12:55:00,15.13,15.13,15.09,15.11,253600.0,13.1635,13.1635,13.1287,13.1461,253600.0
2013-04-02 13:00:00,15.1,15.12,15.08,15.11,250800.0,13.1374,13.1548,13.12,13.1461,250800.0
2013-04-02 13:05:00,15.11,15.15,15.1,15.12,356300.0,13.1461,13.1809,13.1374,13.1548,356300.0
2013-04-02 13:10:00,15.12,15.13,15.11,15.11,77000.0,13.1548,13.1635,13.1461,13.1461,77000.0
2013-04-02 13:15:00,15.11,15.13,15.11,15.13,204200.0,13.1461,13.1635,13.1461,13.1635,204200.0
2013-04-02 13:20:00,15.13,15.13,15.11,15.12,508300.0,13.1635,13.1635,13.1461,13.1548,508300.0
2013-04-02 13:25:00,15.11,15.12,15.09,15.1,207200.0,13.1461,13.1548,13.1287,13.1374,207200.0
2013-04-02 13:30:00,15.1,15.15,15.1,15.13,213600.0,13.1374,13.1809,13.1374,13.1635,213600.0
2013-04-02 13:35:00,15.13,15.14,15.11,15.12,367900.0,13.1635,13.1722,13.1461,13.1548,367900.0
2013-04-02 13:40:00,15.12,15.12,15.09,15.09,64800.0,13.1548,13.1548,13.1287,13.1287,64800.0
2013-04-02 13:45:00,15.09,15.1,15.09,15.09,78500.0,13.1287,13.1374,13.1287,13.1287,78500.0
2013-04-02 13:50:00,15.09,15.14,15.09,15.14,296900.0,13.1287,13.1722,13.1287,13.1722,296900.0
2013-04-02 13:55:00,15.13,15.14,15.13,15.14,71000.0,13.1635,13.1722,13.1635,13.1722,71000.0
2013-04-02 14:00:00,15.14,15.16,15.13,15.16,95700.0,13.1722,13.1896,13.1635,13.1896,95700.0
2013-04-02 14:05:00,15.15,15.16,15.1,15.13,340600.0,13.1809,13.1896,13.1374,13.1635,340600.0
2013-04-02 14:10:00,15.14,15.15,15.12,15.13,183600.0,13.1722,13.1809,13.1548,13.1635,183600.0
2013-04-02 14:15:00,15.13,15.13,15.09,15.09,149200.0,13.1635,13.1635,13.1287,13.1287,149200.0
2013-04-02 14:20:00,15.1,15.11,15.09,15.1,145300.0,13.1374,13.1461,13.1287,13.1374,145300.0
2013-04-02 14:25:00,15.1,15.1,15.05,15.08,227200.0,13.1374,13.1374,13.0939,13.12,227200.0
2013-04-02 14:30:00,15.08,15.08,15.03,15.06,222200.0,13.12,13.12,13.0765,13.1026,222200.0
2013-04-02 14:35:00,15.06,15.11,15.05,15.08,254800.0,13.1026,13.1461,13.0939,13.12,254800.0
2013-04-02 14:40:00,15.08,15.1,15.06,15.1,119900.0,13.12,13.1374,13.1026,13.1374,119900.0
2013-04-02 14:45:00,15.09,15.13,15.09,15.1,165000.0,13.1287,13.1635,13.1287,13.1374,165000.0
2013-04-02 14:50:00,15.11,15.11,15.06,15.08,204200.0,13.1461,13.1461,13.1026,13.12,204200.0
2013-04-02 14:55:00,15.08,15.1,15.07,15.08,224300.0,13.12,13.1374,13.1113,13.12,224300.0
2013-04-02 15:00:00,15.08,15.16,15.08,15.16,285900.0,13.12,13.1896,13.12,13.1896,285900.0
2013-04-02 15:05:00,15.15,15.2,15.12,15.13,211000.0,13.1809,13.2244,13.1548,13.1635,211000.0
2013-04-02 15:10:00,15.12,15.12,15.09,15.09,136900.0,13.1548,13.1548,13.1287,13.1287,136900.0
2013-04-02 15:15:00,15.1,15.1,15.03,15.05,397400.0,13.1374,13.1374,13.0765,13.0939,397400.0
2013-04-02 15:20:00,15.06,15.06,14.98,15.0,465600.0,13.1026,13.1026,13.033,13.0504,465600.0
2013-04-02 15:25:00,15.0,15.0,14.96,15.0,384300.0,13.0504,13.0504,13.0156,13.0504,384300.0
2013-04-02 15:30:00,14.99,15.0,14.96,15.0,340400.0,13.0417,13.0504,13.0156,13.0504,340400.0
2013-04-02 15:35:00,14.99,15.0,14.92,14.92,439300.0,13.0417,13.0504,12.9808,12.9808,439300.0
2013-04-02 15:40:00,14.92,14.94,14.81,14.85,899000.0,12.9808,12.9982,12.8851,12.9199,899000.0
2013-04-02 15:45:00,14.84,14.91,14.83,14.88,497500.0,12.9112,12.9721,12.9025,12.946,497500.0
2013-04-02 15:50:00,14.88,14.93,14.85,14.93,402400.0,12.946,12.9895,12.9199,12.9895,402400.0
2013-04-02 15:55:00,14.93,14.97,14.9,14.95,1078600.0,12.9895,13.0243,12.9634,13.0069,1078600.0
2013-04-03 09:30:00,14.98,15.13,14.95,15.12,400300.0,13.033,13.1635,13.0069,13.1548,400300.0
2013-04-03 09:35:00,15.12,15.14,14.99,15.12,239100.0,13.1548,13.1722,13.0417,13.1548,239100.0
2013-04-03 09:40:00,15.12,15.12,14.94,15.05,223200.0,13.1548,13.1548,12.9982,13.0939,223200.0
2013-04-03 09:45:00,15.06,15.12,15.04,15.12,150100.0,13.1026,13.1548,13.0852,13.1548,150100.0
2013-04-03 09:50:00,15.11,15.12,14.96,14.99,281300.0,13.1461,13.1548,13.0156,13.0417,281300.0
2013-04-03 09:55:00,14.99,15.03,14.99,15.03,141500.0,13.0417,13.0765,13.0417,13.0765,141500.0
2013-04-03 10:00:00,15.02,15.03,14.74,14.74,557000.0,13.0678,13.0765,12.8242,12.8242,557000.0
2013-04-03 10:05:00,14.75,14.75,14.52,14.53,943700.0,12.8329,12.8329,12.6328,12.6415,943700.0
2013-04-03 10:10:00,14.53,14.54,14.45,14.54,719900.0,12.6415,12.6502,12.5719,12.6502,719900.0
2013-04-03 10:15:00,14.54,14.54,14.46,14.54,526200.0,12.6502,12.6502,12.5806,12.6502,526200.0
2013-04-03 10:20:00,14.54,14.58,14.46,14.5,1473400.0,12.6502,12.685,12.5806,12.6154,1473400.0
2013-04-03 10:25:00,14.51,14.61,14.48,14.59,398800.0,12.6241,12.7111,12.598,12.6937,398800.0
2013-04-03 10:30:00,14.59,14.61,14.55,14.61,408500.0,12.6937,12.7111,12.6589,12.7111,408500.0
2013-04-03 10:35:00,14.61,14.61,14.5,14.5,329900.0,12.7111,12.7111,12.6154,12.6154,329900.0
2013-04-03 10:40:00,14.5,14.68,14.5,14.67,394400.0,12.6154,12.772,12.6154,12.7633,394400.0
2013-04-03 10:45:00,14.66,14.7,14.62,14.66,297100.0,12.7546,12.7894,12.7198,12.7546,297100.0
2013-04-03 10:50:00,14.66,14.75,14.66,14.75,208700.0,12.7546,12.8329,12.7546,12.8329,208700.0
2013-04-03 10:55:00,14.75,14.76,14.65,14.67,164600.0,12.8329,12.8416,12.7459,12.7633,164600.0
2013-04-03 11:00:00,14.67,14.74,14.66,14.69,241000.0,12.7633,12.8242,12.7546,12.7807,241000.0
2013-04-03 11:05:00,14.69,14.69,14.65,14.67,189600.0,12.7807,12.7807,12.7459,12.7633,189600.0
2013-04-03 11:10:00,14.66,14.67,14.62,14.65,190900.0,12.7546,12.7633,12.7198,12.7459,190900.0
2013-04-03 11:15:00,14.65,14.68,14.62,14.63,192400.0,12.7459,12.772,12.7198,12.7285,192400.0
2013-04-03 11:20:00,14.63,14.63,14.57,14.57,207600.0,12.7285,12.7285,12.6763,12.6763,207600.0
2013-04-03 11:25:00,14.59,14.59,14.48,14.55,382700.0,12.6937,12.6937,12.598,12.6589,382700.0
2013-04-03 11:30:00,14.54,14.6,14.52,14.52,215900.0,12.6502,12.7024,12.6328,12.6328,215900.0
2013-04-03 11:35:00,14.51,14.53,14.46,14.5,220400.0,12.6241,12.6415,12.5806,12.6154,220400.0
2013-04-03 11:40:00,14.5,14.52,14.47,14.48,167300.0,12.6154,12.6328,12.5893,12.598,167300.0
2013-04-03 11:45:00,14.48,14.52,14.44,14.44,265800.0,12.598,12.6328,12.5632,12.5632,265800.0
2013-04-03 11:50:00,14.44,14.45,14.36,14.36,229300.0,12.5632,12.5719,12.4936,12.4936,229300.0
2013-04-03 11:55:00,14.35,14.43,14.34,14.42,300400.0,12.4849,12.5545,12.4762,12.5458,300400.0
2013-04-03 12:00:00,14.41,14.46,14.4,14.45,484000.0,12.5371,12.5806,12.5284,12.5719,484000.0
2013-04-03 12:05:00,14.44,14.5,14.43,14.5,171500.0,12.5632,12.6154,12.5545,12.6154,171500.0
2013-04-03 12:10:00,14.49,14.53,14.49,14.53,189800.0,12.6067,12.6415,12.6067,12.6415,189800.0
2013-04-03 12:15:00,14.53,14.53,14.43,14.46,340100.0,12.6415,12.6415,12.5545,12.5806,340100.0
2013-04-03 12:20:00,14.46,14.49,14.43,14.44,118100.0,12.5806,12.6067,12.5545,12.5632,118100.0
2013-04-03 12:25:00,14.43,14.45,14.37,14.37,153200.0,12.5545,12.5719,12.5023,12.5023,153200.0
2013-04-03 12:30:00,14.37,14.4,14.3,14.31,342500.0,12.5023,12.5284,12.4414,12.4501,342500.0
2013-04-03 12:35:00,14.31,14.32,14.28,14.29,330900.0,12.4501,12.4588,12.424,12.4327,330900.0
2013-04-03 12:40:00,14.29,14.34,14.26,14.31,304300.0,12.4327,12.4762,12.4066,12.4501,304300.0
2013-04-03 12:45:00,14.32,14.35,14.3,14.3,171200.0,12.4588,12.4849,12.4414,12.4414,171200.0
2013-04-03 12:50:00,14.31,14.31,14.26,14.27,393900.0,12.4501,12.4501,12.4066,12.4153,393900.0
2013-04-03 12:55:00,14.26,14.34,14.26,14.31,222500.0,12.4066,12.4762,12.4066,12.4501,222500.0
2013-04-03 13:00:00,14.31,14.38,14.31,14.37,449700.0,12.4501,12.511,12.4501,12.5023,449700.0
2013-04-03 13:05:00,14.37,14.42,14.35,14.42,305100.0,12.5023,12.5458,12.4849,12.5458,305100.0
2013-04-03 13:10:00,14.42,14.45,14.39,14.4,148600.0,12.5458,12.5719,12.5197,12.5284,148600.0
2013-04-03 13:15:00,14.4,14.45,14.39,14.39,153500.0,12.5284,12.5719,12.5197,12.5197,153500.0
2013-04-03 13:20:00,14.4,14.4,14.39,14.39,135900.0,12.5284,12.5284,12.5197,12.5197,135900.0
2013-04-03 13:25:00,14.4,14.4,14.38,14.38,120700.0,12.5284,12.5284,12.511,12.511,120700.0
2013-04-03 13:30:00,14.38,14.4,14.36,14.39,195000.0,12.511,12.5284,12.4936,12.5197,195000.0
2013-04-03 13:35:00,14.39,14.43,14.38,14.43,179100.0,12.5197,12.5545,12.511,12.5545,179100.0
2013-04-03 13:40:00,14.43,14.47,14.43,14.46,311300.0,12.5545,12.5893,12.5545,12.5806,311300.0
2013-04-03 13:45:00,14.46,14.53,14.45,14.5,133000.0,12.5806,12.6415,12.5719,12.6154,133000.0
2013-04-03 13:50:00,14.5,14.53,14.45,14.49,224500.0,12.6154,12.6415,12.5719,12.6067,224500.0
2013-04-03 13:55:00,14.49,14.51,14.48,14.49,289200.0,12.6067,12.6241,12.598,12.6067,289200.0
2013-04-03 14:00:00,14.49,14.54,14.48,14.52,326600.0,12.6067,12.6502,12.598,12.6328,326600.0
2013-04-03 14:05:00,14.52,14.6,14.52,14.58,541900.0,12.6328,12.7024,12.6328,12.685,541900.0
2013-04-03 14:10:00,14.58,14.6,14.56,14.57,225400.0,12.685,12.7024,12.6676,12.6763,225400.0
2013-04-03 14:15:00,14.57,14.59,14.56,14.56,112500.0,12.6763,12.6937,12.6676,12.6676,112500.0
2013-04-03 14:20:00,14.56,14.59,14.56,14.59,92600.0,12.6676,12.6937,12.6676,12.6937,92600.0
2013-04-03 14:25:00,14.58,14.61,14.58,14.6,284400.0,12.685,12.7111,12.685,12.7024,284400.0
2013-04-03 14:30:00,14.6,14.6,14.59,14.6,113300.0,12.7024,12.7024,12.6937,12.7024,113300.0
2013-04-03 14:35:00,14.6,14.68,14.59,14.66,294500.0,12.7024,12.772,12.6937,12.7546,294500.0
2013-04-03 14:40:00,14.66,14.67,14.62,14.62,570500.0,12.7546,12.7633,12.7198,12.7198,570500.0
2013-04-03 14:45:00,14.62,14.63,14.53,14.54,241600.0,12.7198,12.7285,12.6415,12.6502,241600.0
2013-04-03 14:50:00,14.54,14.57,14.54,14.56,184300.0,12.6502,12.6763,12.6502,12.6676,184300.0
2013-04-03 14:55:00,14.56,14.57,14.55,14.55,145100.0,12.6676,12.6763,12.6589,12.6589,145100.0
2013-04-03 15:00:00,14.55,14.56,14.51,14.52,587200.0,12.6589,12.6676,12.6241,12.6328,587200.0
2013-04-03 15:05:00,14.52,14.54,14.51,14.51,239900.0,12.6328,12.6502,12.6241,12.6241,239900.0
2013-04-03 15:10:00,14.51,14.52,14.48,14.48,133900.0,12.6241,12.6328,12.598,12.598,133900.0
2013-04-03 15:15:00,14.48,14.54,14.46,14.5,213900.0,12.598,12.6502,12.5806,12.6154,213900.0
2013-04-03 15:20:00,14.51,14.57,14.5,14.54,207700.0,12.6241,12.6763,12.6154,12.6502,207700.0
2013-04-03 15:25:00,14.55,14.55,14.5,14.5,252200.0,12.6589,12.6589,12.6154,12.6154,252200.0
2013-04-03 15:30:00,14.5,14.51,14.49,14.5,392600.0,12.6154,12.6241,12.6067,12.6154,392600.0
2013-04-03 15:35:00,14.51,14.52,14.43,14.43,1076500.0,12.6241,12.6328,12.5545,12.5545,1076500.0
2013-04-03 15:40:00,14.44,14.45,14.4,14.41,463600.0,12.5632,12.5719,12.5284,12.5371,463600.0
2013-04-03 15:45:00,14.41,14.53,14.4,14.53,421600.0,12.5371,12.6415,12.5284,12.6415,421600.0
2013-04-03 15:50:00,14.53,14.6,14.52,14.59,625200.0,12.6415,12.7024,12.6328,12.6937,625200.0
2013-04-03 15:55:00,14.59,14.59,14.52,14.55,589400.0,12.6937,12.6937,12.6328,12.6589,589400.0
2013-04-04 09:30:00,14.42,14.64,14.42,14.59,379400.0,12.5458,12.7372,12.5458,12.6937,379400.0
2013-04-04 09:35:00,14.52,14.65,14.5,14.56,187800.0,12.6328,12.7459,12.6154,12.6676,187800.0
2013-04-04 09:40:00,14.56,14.62,14.54,14.55,429400.0,12.6676,12.7198,12.6502,12.6589,429400.0
2013-04-04 09:45:00,14.55,14.63,14.54,14.59,576700.0,12.6589,12.7285,12.6502,12.6937,576700.0
2013-04-04 09:50:00,14.59,14.61,14.48,14.48,299400.0,12.6937,12.7111,12.598,12.598,299400.0
2013-04-04 09:55:00,14.48,14.55,14.47,14.53,191600.0,12.598,12.6589,12.5893,12.6415,191600.0
2013-04-04 10:00:00,14.54,14.62,14.54,14.55,143600.0,12.6502,12.7198,12.6502,12.6589,143600.0
2013-04-04 10:05:00,14.55,14.61,14.53,14.57,209900.0,12.6589,12.7111,12.6415,12.6763,209900.0
2013-04-04 10:10:00,14.56,14.57,14.53,14.56,120000.0,12.6676,12.6763,12.6415,12.6676,120000.0
2013-04-04 10:15:00,14.55,14.58,14.47,14.47,296000.0,12.6589,12.685,12.5893,12.5893,296000.0
2013-04-04 10:20:00,14.48,14.5,14.45,14.45,168800.0,12.598,12.6154,12.5719,12.5719,168800.0
2013-04-04 10:25:00,14.45,14.48,14.41,14.48,122400.0,12.5719,12.598,12.5371,12.598,122400.0
2013-04-04 10:30:00,14.49,14.52,14.47,14.5,304700.0,12.6067,12.6328,12.5893,12.6154,304700.0
2013-04-04 10:35:00,14.5,14.52,14.48,14.5,179000.0,12.6154,12.6328,12.598,12.6154,179000.0
2013-04-04 10:40:00,14.51,14.61,14.49,14.6,241600.0,12.6241,12.7111,12.6067,12.7024,241600.0
2013-04-04 10:45:00,14.61,14.78,14.6,14.73,407000.0,12.7111,12.859,12.7024,12.8155,407000.0
2013-04-04 10:50:00,14.74,14.85,14.73,14.8,296500.0,12.8242,12.9199,12.8155,12.8764,296500.0
2013-04-04 10:55:00,14.8,14.8,14.69,14.73,180300.0,12.8764,12.8764,12.7807,12.8155,180300.0
2013-04-04 11:00:00,14.72,14.75,14.72,14.75,90600.0,12.8068,12.8329,12.8068,12.8329,90600.0
2013-04-04 11:05:00,14.75,14.75,14.67,14.68,240600.0,12.8329,12.8329,12.7633,12.772,240600.0
2013-04-04 11:10:00,14.68,14.68,14.61,14.61,75100.0,12.772,12.772,12.7111,12.7111,75100.0
2013-04-04 11:15:00,14.62,14.65,14.61,14.61,59800.0,12.7198,12.7459,12.7111,12.7111,59800.0
2013-04-04 11:20:00,14.62,14.66,14.57,14.66,140900.0,12.7198,12.7546,12.6763,12.7546,140900.0
2013-04-04 11:25:00,14.66,14.72,14.64,14.72,288900.0,12.7546,12.8068,12.7372,12.8068,288900.0
2013-04-04 11:30:00,14.71,14.71,14.64,14.69,128000.0,12.7981,12.7981,12.7372,12.7807,128000.0
2013-04-04 11:35:00,14.7,14.7,14.65,14.65,77900.0,12.7894,12.7894,12.7459,12.7459,77900.0
2013-04-04 11:40:00,14.64,14.72,14.64,14.69,143200.0,12.7372,12.8068,12.7372,12.7807,143200.0
2013-04-04 11:45:00,14.69,14.7,14.66,14.67,29800.0,12.7807,12.7894,12.7546,12.7633,29800.0
2013-04-04 11:50:00,14.66,14.67,14.66,14.66,24400.0,12.7546,12.7633,12.7546,12.7546,24400.0
2013-04-04 11:55:00,14.66,14.71,14.66,14.69,187100.0,12.7546,12.7981,12.7546,12.7807,187100.0
2013-04-04 12:00:00,14.69,14.71,14.66,14.66,141600.0,12.7807,12.7981,12.7546,12.7546,141600.0
2013-04-04 12:05:00,14.67,14.71,14.66,14.69,172300.0,12.7633,12.7981,12.7546,12.7807,172300.0
2013-04-04 12:10:00,14.69,14.71,14.68,14.71,39500.0,12.7807,12.7981,12.772,12.7981,39500.0
2013-04-04 12:15:00,14.7,14.72,14.69,14.7,99800.0,12.7894,12.8068,12.7807,12.7894,99800.0
2013-04-04 12:20:00,14.71,14.72,14.69,14.7,56700.0,12.7981,12.8068,12.7807,12.7894,56700.0
2013-04-04 12:25:00,14.7,14.71,14.69,14.69,168700.0,12.7894,12.7981,12.7807,12.7807,168700.0
2013-04-04 12:30:00,14.69,14.71,14.67,14.7,131600.0,12.7807,12.7981,12.7633,12.7894,131600.0
2013-04-04 12:35:00,14.71,14.71,14.68,14.68,155800.0,12.7981,12.7981,12.772,12.772,155800.0
2013-04-04 12:40:00,14.68,14.7,14.66,14.68,119200.0,12.772,12.7894,12.7546,12.772,119200.0
2013-04-04 12:45:00,14.69,14.69,14.68,14.68,18800.0,12.7807,12.7807,12.772,12.772,18800.0
2013-04-04 12:50:00,14.68,14.68,14.65,14.66,196000.0,12.772,12.772,12.7459,12.7546,196000.0
2013-04-04 12:55:00,14.66,14.67,14.61,14.62,296300.0,12.7546,12.7633,12.7111,12.7198,296300.0
2013-04-04 13:00:00,14.61,14.62,14.58,14.58,214700.0,12.7111,12.7198,12.685,12.685,214700.0
2013-04-04 13:05:00,14.58,14.59,14.56,14.56,42200.0,12.685,12.6937,12.6676,12.6676,42200.0
2013-04-04 13:10:00,14.56,14.57,14.5,14.53,224400.0,12.6676,12.6763,12.6154,12.6415,224400.0
2013-04-04 13:15:00,14.52,14.54,14.5,14.51,325700.0,12.6328,12.6502,12.6154,12.6241,325700.0
2013-04-04 13:20:00,14.5,14.52,14.47,14.47,255100.0,12.6154,12.6328,12.5893,12.5893,255100.0
2013-04-04 13:25:00,14.48,14.55,14.46,14.54,300900.0,12.598,12.6589,12.5806,12.6502,300900.0
2013-04-04 13:30:00,14.54,14.63,14.53,14.62,397400.0,12.6502,12.7285,12.6415,12.7198,397400.0
2013-04-04 13:35:00,14.63,14.65,14.62,14.64,99900.0,12.7285,12.7459,12.7198,12.7372,99900.0
2013-04-04 13:40:00,14.64,14.67,14.62,14.63,105200.0,12.7372,12.7633,12.7198,12.7285,105200.0
2013-04-04 13:45:00,14.62,14.65,14.62,14.64,141400.0,12.7198,12.7459,12.7198,12.7372,141400.0
2013-04-04 13:50:00,14.64,14.68,14.63,14.68,104200.0,12.7372,12.772,12.7285,12.772,104200.0
2013-04-04 13:55:00,14.67,14.69,14.66,14.69,83000.0,12.7633,12.7807,12.7546,12.7807,83000.0
2013-04-04 14:00:00,14.69,14.69,14.66,14.69,164700.0,12.7807,12.7807,12.7546,12.7807,164700.0
2013-04-04 14:05:00,14.69,14.69,14.62,14.63,110800.0,12.7807,12.7807,12.7198,12.7285,110800.0
2013-04-04 14:10:00,14.62,14.63,14.61,14.61,59100.0,12.7198,12.7285,12.7111,12.7111,59100.0
2013-04-04 14:15:00,14.62,14.64,14.61,14.62,134900.0,12.7198,12.7372,12.7111,12.7198,134900.0
2013-04-04 14:20:00,14.63,14.63,14.6,14.62,94300.0,12.7285,12.7285,12.7024,12.7198,94300.0
2013-04-04 14:25:00,14.61,14.62,14.57,14.61,113900.0,12.7111,12.7198,12.6763,12.7111,113900.0
2013-04-04 14:30:00,14.61,14.61,14.6,14.61,37200.0,12.7111,12.7111,12.7024,12.7111,37200.0
2013-04-04 14:35:00,14.61,14.62,14.59,14.61,166300.0,12.7111,12.7198,12.6937,12.7111,166300.0
2013-04-04 14:40:00,14.61,14.61,14.58,14.59,178700.0,12.7111,12.7111,12.685,12.6937,178700.0
2013-04-04 14:45:00,14.59,14.6,14.55,14.58,232200.0,12.6937,12.7024,12.6589,12.685,232200.0
2013-04-04 14:50:00,14.58,14.6,14.57,14.59,92000.0,12.685,12.7024,12.6763,12.6937,92000.0
2013-04-04 14:55:00,14.59,14.59,14.58,14.58,123700.0,12.6937,12.6937,12.685,12.685,123700.0
2013-04-04 15:00:00,14.59,14.61,14.57,14.61,114600.0,12.6937,12.7111,12.6763,12.7111,114600.0
2013-04-04 15:05:00,14.61,14.65,14.58,14.62,1547400.0,12.7111,12.7459,12.685,12.7198,1547400.0
2013-04-04 15:10:00,14.62,14.64,14.59,14.64,220500.0,12.7198,12.7372,12.6937,12.7372,220500.0
2013-04-04 15:15:00,14.64,14.69,14.63,14.68,89900.0,12.7372,12.7807,12.7285,12.772,89900.0
2013-04-04 15:20:00,14.67,14.68,14.64,14.65,218400.0,12.7633,12.772,12.7372,12.7459,218400.0
2013-04-04 15:25:00,14.64,14.65,14.63,14.64,160600.0,12.7372,12.7459,12.7285,12.7372,160600.0
2013-04-04 15:30:00,14.64,14.69,14.63,14.65,342500.0,12.7372,12.7807,12.7285,12.7459,342500.0
2013-04-04 15:35:00,14.66,14.68,14.63,14.63,135300.0,12.7546,12.772,12.7285,12.7285,135300.0
2013-04-04 15:40:00,14.63,14.66,14.63,14.64,211800.0,12.7285,12.7546,12.7285,12.7372,211800.0
2013-04-04 15:45:00,14.65,14.68,14.64,14.65,344000.0,12.7459,12.772,12.7372,12.7459,344000.0
2013-04-04 15:50:00,14.65,14.69,14.65,14.69,250500.0,12.7459,12.7807,12.7459,12.7807,250500.0
2013-04-04 15:55:00,14.69,14.76,14.68,14.75,444800.0,12.7807,12.8416,12.772,12.8329,444800.0
2013-04-05 09:30:00,14.04,14.04,13.94,13.95,1145300.0,12.2152,12.2152,12.1282,12.1369,1145300.0
2013-04-05 09:35:00,13.96,14.14,13.95,14.13,2770800.0,12.1456,12.3022,12.1369,12.2935,2770800.0
2013-04-05 09:40:00,14.12,14.18,14.08,14.15,1411900.0,12.2848,12.337,12.25,12.3109,1411900.0
2013-04-05 09:45:00,14.15,14.19,14.08,14.11,1954700.0,12.3109,12.3457,12.25,12.2761,1954700.0
2013-04-05 09:50:00,14.1,14.15,14.07,14.14,684900.0,12.2674,12.3109,12.2413,12.3022,684900.0
2013-04-05 09:55:00,14.14,14.15,14.07,14.09,575100.0,12.3022,12.3109,12.2413,12.2587,575100.0
2013-04-05 10:00:00,14.1,14.1,14.04,14.05,974500.0,12.2674,12.2674,12.2152,12.2239,974500.0
2013-04-05 10:05:00,14.06,14.07,13.98,14.05,589000.0,12.2326,12.2413,12.163,12.2239,589000.0
2013-04-05 10:10:00,14.05,14.05,13.99,14.02,1241600.0,12.2239,12.2239,12.1717,12.1978,1241600.0
2013-04-05 10:15:00,14.02,14.02,13.98,14.01,791100.0,12.1978,12.1978,12.163,12.1891,791100.0
2013-04-05 10:20:00,14.01,14.06,14.0,14.05,715000.0,12.1891,12.2326,12.1804,12.2239,715000.0
2013-04-05 10:25:00,14.05,14.06,14.03,14.05,902000.0,12.2239,12.2326,12.2065,12.2239,902000.0
2013-04-05 10:30:00,14.05,14.06,14.04,14.04,722800.0,12.2239,12.2326,12.2152,12.2152,722800.0
2013-04-05 10:35:00,14.05,14.06,14.01,14.03,530500.0,12.2239,12.2326,12.1891,12.2065,530500.0
2013-04-05 10:40:00,14.03,14.03,13.97,14.0,446000.0,12.2065,12.2065,12.1543,12.1804,446000.0
2013-04-05 10:45:00,14.0,14.0,13.97,13.98,239300.0,12.1804,12.1804,12.1543,12.163,239300.0
2013-04-05 10:50:00,13.98,14.01,13.97,14.0,510300.0,12.163,12.1891,12.1543,12.1804,510300.0
2013-04-05 10:55:00,14.0,14.01,13.98,14.0,467300.0,12.1804,12.1891,12.163,12.1804,467300.0
2013-04-05 11:00:00,14.0,14.01,13.99,14.01,277200.0,12.1804,12.1891,12.1717,12.1891,277200.0
2013-04-05 11:05:00,14.01,14.01,13.97,13.99,176200.0,12.1891,12.1891,12.1543,12.1717,176200.0
2013-04-05 11:10:00,13.99,14.04,13.99,14.03,776300.0,12.1717,12.2152,12.1717,12.2065,776300.0
2013-04-05 11:15:00,14.02,14.08,14.02,14.06,1147500.0,12.1978,12.25,12.1978,12.2326,1147500.0
2013-04-05 11:20:00,14.06,14.08,14.04,14.07,843100.0,12.2326,12.25,12.2152,12.2413,843100.0
2013-04-05 11:25:00,14.07,14.07,14.02,14.02,325700.0,12.2413,12.2413,12.1978,12.1978,325700.0
2013-04-05 11:30:00,14.02,14.06,14.02,14.04,343800.0,12.1978,12.2326,12.1978,12.2152,343800.0
2013-04-05 11:35:00,14.05,14.06,14.04,14.05,458900.0,12.2239,12.2326,12.2152,12.2239,458900.0
2013-04-05 11:40:00,14.04,14.05,14.04,14.05,178600.0,12.2152,12.2239,12.2152,12.2239,178600.0
2013-04-05 11:45:00,14.04,14.06,14.04,14.04,162800.0,12.2152,12.2326,12.2152,12.2152,162800.0
2013-04-05 11:50:00,14.05,14.05,14.02,14.03,110300.0,12.2239,12.2239,12.1978,12.2065,110300.0
2013-04-05 11:55:00,14.02,14.04,13.99,14.01,369200.0,12.1978,12.2152,12.1717,12.1891,369200.0
2013-04-05 12:00:00,14.01,14.02,13.99,14.01,334000.0,12.1891,12.1978,12.1717,12.1891,334000.0
2013-04-05 12:05:00,14.02,14.02,14.0,14.01,244300.0,12.1978,12.1978,12.1804,12.1891,244300.0
2013-04-05 12:10:00,14.0,14.06,14.0,14.05,640300.0,12.1804,12.2326,12.1804,12.2239,640300.0
2013-04-05 12:15:00,14.04,14.05,14.01,14.04,274400.0,12.2152,12.2239,12.1891,12.2152,274400.0
2013-04-05 12:20:00,14.04,14.08,14.03,14.04,454200.0,12.2152,12.25,12.2065,12.2152,454200.0
2013-04-05 12:25:00,14.04,14.07,14.03,14.04,136200.0,12.2152,12.2413,12.2065,12.2152,136200.0
2013-04-05 12:30:00,14.05,14.13,14.05,14.13,260600.0,12.2239,12.2935,12.2239,12.2935,260600.0
2013-04-05 12:35:00,14.12,14.13,14.05,14.05,206300.0,12.2848,12.2935,12.2239,12.2239,206300.0
2013-04-05 12:40:00,14.06,14.08,14.05,14.07,331700.0,12.2326,12.25,12.2239,12.2413,331700.0
2013-04-05 12:45:00,14.06,14.08,14.05,14.07,279200.0,12.2326,12.25,12.2239,12.2413,279200.0
2013-04-05 12:50:00,14.08,14.15,14.07,14.12,362700.0,12.25,12.3109,12.2413,12.2848,362700.0
2013-04-05 12:55:00,14.12,14.14,14.1,14.12,256400.0,12.2848,12.3022,12.2674,12.2848,256400.0
2013-04-05 13:00:00,14.12,14.21,14.11,14.19,527700.0,12.2848,12.3631,12.2761,12.3457,527700.0
2013-04-05 13:05:00,14.2,14.25,14.19,14.22,174600.0,12.3544,12.3979,12.3457,12.3718,174600.0
2013-04-05 13:10:00,14.22,14.23,14.18,14.19,265100.0,12.3718,12.3805,12.337,12.3457,265100.0
2013-04-05 13:15:00,14.2,14.29,14.2,14.29,349000.0,12.3544,12.4327,12.3544,12.4327,349000.0
2013-04-05 13:20:00,14.29,14.34,14.29,14.29,193300.0,12.4327,12.4762,12.4327,12.4327,193300.0
2013-04-05 13:25:00,14.29,14.3,14.22,14.24,578900.0,12.4327,12.4414,12.3718,12.3892,578900.0
2013-04-05 13:30:00,14.24,14.32,14.24,14.31,195300.0,12.3892,12.4588,12.3892,12.4501,195300.0
2013-04-05 13:35:00,14.31,14.33,14.29,14.3,167100.0,12.4501,12.4675,12.4327,12.4414,167100.0
2013-04-05 13:40:00,14.3,14.32,14.29,14.32,113700.0,12.4414,12.4588,12.4327,12.4588,113700.0
2013-04-05 13:45:00,14.33,14.35,14.24,14.25,579100.0,12.4675,12.4849,12.3892,12.3979,579100.0
2013-04-05 13:50:00,14.25,14.29,14.24,14.27,277200.0,12.3979,12.4327,12.3892,12.4153,277200.0
2013-04-05 13:55:00,14.27,14.32,14.26,14.32,203100.0,12.4153,12.4588,12.4066,12.4588,203100.0
2013-04-05 14:00:00,14.32,14.34,14.3,14.33,136300.0,12.4588,12.4762,12.4414,12.4675,136300.0
2013-04-05 14:05:00,14.32,14.33,14.3,14.33,116800.0,12.4588,12.4675,12.4414,12.4675,116800.0
2013-04-05 14:10:00,14.33,14.33,14.3,14.32,90200.0,12.4675,12.4675,12.4414,12.4588,90200.0
2013-04-05 14:15:00,14.32,14.32,14.31,14.32,39700.0,12.4588,12.4588,12.4501,12.4588,39700.0
2013-04-05 14:20:00,14.32,14.37,14.32,14.37,321400.0,12.4588,12.5023,12.4588,12.5023,321400.0
2013-04-05 14:25:00,14.37,14.49,14.36,14.46,435600.0,12.5023,12.6067,12.4936,12.5806,435600.0
2013-04-05 14:30:00,14.46,14.47,14.43,14.44,248200.0,12.5806,12.5893,12.5545,12.5632,248200.0
2013-04-05 14:35:00,14.44,14.54,14.43,14.51,422300.0,12.5632,12.6502,12.5545,12.6241,422300.0
2013-04-05 14:40:00,14.52,14.55,14.48,14.54,300900.0,12.6328,12.6589,12.598,12.6502,300900.0
2013-04-05 14:45:00,14.54,14.61,14.52,14.6,304300.0,12.6502,12.7111,12.6328,12.7024,304300.0
2013-04-05 14:50:00,14.6,14.62,14.56,14.61,269300.0,12.7024,12.7198,12.6676,12.7111,269300.0
2013-04-05 14:55:00,14.61,14.62,14.52,14.55,286000.0,12.7111,12.7198,12.6328,12.6589,286000.0
2013-04-05 15:00:00,14.55,14.56,14.49,14.5,366800.0,12.6589,12.6676,12.6067,12.6154,366800.0
2013-04-05 15:05:00,14.5,14.51,14.47,14.49,185600.0,12.6154,12.6241,12.5893,12.6067,185600.0
2013-04-05 15:10:00,14.49,14.5,14.46,14.46,304500.0,12.6067,12.6154,12.5806,12.5806,304500.0
2013-04-05 15:15:00,14.48,14.48,14.4,14.43,261100.0,12.598,12.598,12.5284,12.5545,261100.0
2013-04-05 15:20:00,14.42,14.43,14.38,14.4,288900.0,12.5458,12.5545,12.511,12.5284,288900.0
2013-04-05 15:25:00,14.4,14.41,14.38,14.38,141600.0,12.5284,12.5371,12.511,12.511,141600.0
2013-04-05 15:30:00,14.38,14.39,14.35,14.38,311400.0,12.511,12.5197,12.4849,12.511,311400.0
2013-04-05 15:35:00,14.37,14.39,14.34,14.39,573800.0,12.5023,12.5197,12.4762,12.5197,573800.0
2013-04-05 15:40:00,14.39,14.47,14.39,14.44,223700.0,12.5197,12.5893,12.5197,12.5632,223700.0
2013-04-05 15:45:00,14.43,14.45,14.42,14.43,537100.0,12.5545,12.5719,12.5458,12.5545,537100.0
2013-04-05 15:50:00,14.43,14.44,14.38,14.4,712200.0,12.5545,12.5632,12.511,12.5284,712200.0
2013-04-05 15:55:00,14.41,14.44,14.38,14.38,1165100.0,12.5371,12.5632,12.511,12.511,1165100.0
2013-04-08 09:30:00,14.6,14.78,14.52,14.65,388400.0,12.7024,12.859,12.6328,12.7459,388400.0
2013-04-08 09:35:00,14.64,14.67,14.4,14.46,440000.0,12.7372,12.7633,12.5284,12.5806,440000.0
2013-04-08 09:40:00,14.45,14.63,14.45,14.6,511500.0,12.5719,12.7285,12.5719,12.7024,511500.0
2013-04-08 09:45:00,14.61,14.65,14.56,14.65,291300.0,12.7111,12.7459,12.6676,12.7459,291300.0
2013-04-08 09:50:00,14.65,14.72,14.58,14.7,312700.0,12.7459,12.8068,12.685,12.7894,312700.0
2013-04-08 09:55:00,14.71,14.75,14.66,14.71,273000.0,12.7981,12.8329,12.7546,12.7981,273000.0
2013-04-08 10:00:00,14.71,14.71,14.64,14.65,177900.0,12.7981,12.7981,12.7372,12.7459,177900.0
2013-04-08 10:05:00,14.66,14.66,14.58,14.62,140400.0,12.7546,12.7546,12.685,12.7198,140400.0
2013-04-08 10:10:00,14.62,14.64,14.59,14.6,90900.0,12.7198,12.7372,12.6937,12.7024,90900.0
2013-04-08 10:15:00,14.59,14.62,14.52,14.53,103000.0,12.6937,12.7198,12.6328,12.6415,103000.0
2013-04-08 10:20:00,14.53,14.61,14.53,14.57,110800.0,12.6415,12.7111,12.6415,12.6763,110800.0
2013-04-08 10:25:00,14.57,14.59,14.56,14.57,60400.0,12.6763,12.6937,12.6676,12.6763,60400.0
2013-04-08 10:30:00,14.56,14.61,14.54,14.59,103800.0,12.6676,12.7111,12.6502,12.6937,103800.0
2013-04-08 10:35:00,14.59,14.66,14.59,14.66,261500.0,12.6937,12.7546,12.6937,12.7546,261500.0
2013-04-08 10:40:00,14.66,14.68,14.63,14.67,87100.0,12.7546,12.772,12.7285,12.7633,87100.0
2013-04-08 10:45:00,14.67,14.72,14.64,14.67,101200.0,12.7633,12.8068,12.7372,12.7633,101200.0
2013-04-08 10:50:00,14.67,14.73,14.63,14.69,222100.0,12.7633,12.8155,12.7285,12.7807,222100.0
2013-04-08 10:55:00,14.68,14.73,14.66,14.72,111500.0,12.772,12.8155,12.7546,12.8068,111500.0
2013-04-08 11:00:00,14.72,14.73,14.63,14.64,109500.0,12.8068,12.8155,12.7285,12.7372,109500.0
2013-04-08 11:05:00,14.65,14.68,14.64,14.67,74900.0,12.7459,12.772,12.7372,12.7633,74900.0
2013-04-08 11:10:00,14.68,14.82,14.67,14.81,312700.0,12.772,12.8938,12.7633,12.8851,312700.0
2013-04-08 11:15:00,14.82,14.84,14.8,14.82,156600.0,12.8938,12.9112,12.8764,12.8938,156600.0
2013-04-08 11:20:00,14.82,14.82,14.78,14.8,115000.0,12.8938,12.8938,12.859,12.8764,115000.0
2013-04-08 11:25:00,14.8,14.8,14.75,14.75,162300.0,12.8764,12.8764,12.8329,12.8329,162300.0
2013-04-08 11:30:00,14.77,14.79,14.75,14.76,79400.0,12.8503,12.8677,12.8329,12.8416,79400.0
2013-04-08 11:35:00,14.76,14.76,14.75,14.75,13700.0,12.8416,12.8416,12.8329,12.8329,13700.0
2013-04-08 11:40:00,14.76,14.8,14.75,14.78,141300.0,12.8416,12.8764,12.8329,12.859,141300.0
2013-04-08 11:45:00,14.78,14.87,14.77,14.86,208000.0,12.859,12.9373,12.8503,12.9286,208000.0
2013-04-08 11:50:00,14.85,14.92,14.81,14.86,329300.0,12.9199,12.9808,12.8851,12.9286,329300.0
2013-04-08 11:55:00,14.87,14.94,14.84,14.85,268900.0,12.9373,12.9982,12.9112,12.9199,268900.0
2013-04-08 12:00:00,14.84,14.86,14.8,14.8,114300.0,12.9112,12.9286,12.8764,12.8764,114300.0
2013-04-08 12:05:00,14.8,14.81,14.75,14.75,148800.0,12.8764,12.8851,12.8329,12.8329,148800.0
2013-04-08 12:10:00,14.75,14.79,14.75,14.78,156200.0,12.8329,12.8677,12.8329,12.859,156200.0
2013-04-08 12:15:00,14.79,14.8,14.76,14.76,53700.0,12.8677,12.8764,12.8416,12.8416,53700.0
2013-04-08 12:20:00,14.75,14.78,14.75,14.78,67300.0,12.8329,12.859,12.8329,12.859,67300.0
2013-04-08 12:25:00,14.78,14.81,14.77,14.78,93700.0,12.859,12.8851,12.8503,12.859,93700.0
2013-04-08 12:30:00,14.78,14.79,14.76,14.77,54300.0,12.859,12.8677,12.8416,12.8503,54300.0
2013-04-08 12:35:00,14.78,14.83,14.77,14.79,65900.0,12.859,12.9025,12.8503,12.8677,65900.0
2013-04-08 12:40:00,14.79,14.81,14.76,14.77,59300.0,12.8677,12.8851,12.8416,12.8503,59300.0
2013-04-08 12:45:00,14.76,14.77,14.73,14.77,111000.0,12.8416,12.8503,12.8155,12.8503,111000.0
2013-04-08 12:50:00,14.78,14.78,14.77,14.78,11500.0,12.859,12.859,12.8503,12.859,11500.0
2013-04-08 12:55:00,14.78,14.79,14.77,14.78,25300.0,12.859,12.8677,12.8503,12.859,25300.0
2013-04-08 13:00:00,14.78,14.79,14.75,14.79,86700.0,12.859,12.8677,12.8329,12.8677,86700.0
2013-04-08 13:05:00,14.79,14.82,14.79,14.82,44000.0,12.8677,12.8938,12.8677,12.8938,44000.0
2013-04-08 13:10:00,14.81,14.83,14.76,14.79,222300.0,12.8851,12.9025,12.8416,12.8677,222300.0
2013-04-08 13:15:00,14.79,14.81,14.79,14.81,27400.0,12.8677,12.8851,12.8677,12.8851,27400.0
2013-04-08 13:20:00,14.81,14.83,14.8,14.83,41900.0,12.8851,12.9025,12.8764,12.9025,41900.0
2013-04-08 13:25:00,14.83,14.83,14.82,14.82,23800.0,12.9025,12.9025,12.8938,12.8938,23800.0
2013-04-08 13:30:00,14.83,14.86,14.82,14.86,91000.0,12.9025,12.9286,12.8938,12.9286,91000.0
2013-04-08 13:35:00,14.86,14.86,14.8,14.8,92000.0,12.9286,12.9286,12.8764,12.8764,92000.0
2013-04-08 13:40:00,14.81,14.81,14.8,14.81,16100.0,12.8851,12.8851,12.8764,12.8851,16100.0
2013-04-08 13:45:00,14.8,14.89,14.8,14.89,106000.0,12.8764,12.9547,12.8764,12.9547,106000.0
2013-04-08 13:50:00,14.89,14.89,14.8,14.86,153000.0,12.9547,12.9547,12.8764,12.9286,153000.0
2013-04-08 13:55:00,14.85,14.86,14.82,14.83,158600.0,12.9199,12.9286,12.8938,12.9025,158600.0
2013-04-08 14:00:00,14.82,14.83,14.79,14.81,98400.0,12.8938,12.9025,12.8677,12.8851,98400.0
2013-04-08 14:05:00,14.81,14.81,14.8,14.8,15600.0,12.8851,12.8851,12.8764,12.8764,15600.0
2013-04-08 14:10:00,14.81,14.84,14.8,14.83,58400.0,12.8851,12.9112,12.8764,12.9025,58400.0
2013-04-08 14:15:00,14.83,14.84,14.8,14.81,58900.0,12.9025,12.9112,12.8764,12.8851,58900.0
2013-04-08 14:20:00,14.81,14.81,14.77,14.8,198700.0,12.8851,12.8851,12.8503,12.8764,198700.0
2013-04-08 14:25:00,14.8,14.83,14.79,14.8,145700.0,12.8764,12.9025,12.8677,12.8764,145700.0
2013-04-08 14:30:00,14.8,14.81,14.78,14.79,88800.0,12.8764,12.8851,12.859,12.8677,88800.0
2013-04-08 14:35:00,14.78,14.79,14.77,14.78,38000.0,12.859,12.8677,12.8503,12.859,38000.0
2013-04-08 14:40:00,14.78,14.8,14.77,14.79,30700.0,12.859,12.8764,12.8503,12.8677,30700.0
2013-04-08 14:45:00,14.8,14.84,14.79,14.81,273500.0,12.8764,12.9112,12.8677,12.8851,273500.0
2013-04-08 14:50:00,14.81,14.82,14.79,14.81,180800.0,12.8851,12.8938,12.8677,12.8851,180800.0
2013-04-08 14:55:00,14.8,14.81,14.8,14.8,13800.0,12.8764,12.8851,12.8764,12.8764,13800.0
2013-04-08 15:00:00,14.81,14.81,14.8,14.81,50000.0,12.8851,12.8851,12.8764,12.8851,50000.0
2013-04-08 15:05:00,14.8,14.83,14.79,14.83,200700.0,12.8764,12.9025,12.8677,12.9025,200700.0
2013-04-08 15:10:00,14.83,14.84,14.82,14.83,62200.0,12.9025,12.9112,12.8938,12.9025,62200.0
2013-04-08 15:15:00,14.84,14.85,14.8,14.84,199100.0,12.9112,12.9199,12.8764,12.9112,199100.0
2013-04-08 15:20:00,14.84,14.87,14.84,14.87,141900.0,12.9112,12.9373,12.9112,12.9373,141900.0
2013-04-08 15:25:00,14.87,14.92,14.86,14.91,271600.0,12.9373,12.9808,12.9286,12.9721,271600.0
2013-04-08 15:30:00,14.91,14.98,14.91,14.94,318800.0,12.9721,13.033,12.9721,12.9982,318800.0
2013-04-08 15:35:00,14.94,14.96,14.9,14.94,153600.0,12.9982,13.0156,12.9634,12.9982,153600.0
2013-04-08 15:40:00,14.94,14.96,14.92,14.96,152000.0,12.9982,13.0156,12.9808,13.0156,152000.0
2013-04-08 15:45:00,14.96,14.96,14.93,14.94,190000.0,13.0156,13.0156,12.9895,12.9982,190000.0
2013-04-08 15:50:00,14.94,14.95,14.89,14.89,584300.0,12.9982,13.0069,12.9547,12.9547,584300.0
2013-04-08 15:55:00,14.89,14.94,14.89,14.92,415200.0,12.9547,12.9982,12.9547,12.9808,415200.0
2013-04-09 09:30:00,15.17,15.24,15.11,15.11,276100.0,13.1983,13.2592,13.1461,13.1461,276100.0
2013-04-09 09:35:00,15.11,15.13,15.0,15.02,344900.0,13.1461,13.1635,13.0504,13.0678,344900.0
2013-04-09 09:40:00,15.02,15.09,15.02,15.04,213900.0,13.0678,13.1287,13.0678,13.0852,213900.0
2013-04-09 09:45:00,15.04,15.07,15.03,15.06,171100.0,13.0852,13.1113,13.0765,13.1026,171100.0
2013-04-09 09:50:00,15.06,15.19,15.06,15.18,346000.0,13.1026,13.2157,13.1026,13.207,346000.0
2013-04-09 09:55:00,15.18,15.22,15.12,15.12,422300.0,13.207,13.2418,13.1548,13.1548,422300.0
2013-04-09 10:00:00,15.12,15.17,15.06,15.07,399700.0,13.1548,13.1983,13.1026,13.1113,399700.0
2013-04-09 10:05:00,15.08,15.14,15.06,15.08,232500.0,13.12,13.1722,13.1026,13.12,232500.0
2013-04-09 10:10:00,15.08,15.17,15.08,15.16,124900.0,13.12,13.1983,13.12,13.1896,124900.0
2013-04-09 10:15:00,15.16,15.16,15.08,15.11,288700.0,13.1896,13.1896,13.12,13.1461,288700.0
2013-04-09 10:20:00,15.1,15.15,15.08,15.14,176600.0,13.1374,13.1809,13.12,13.1722,176600.0
2013-04-09 10:25:00,15.14,15.21,15.14,15.21,269600.0,13.1722,13.2331,13.1722,13.2331,269600.0
2013-04-09 10:30:00,15.21,15.24,15.12,15.14,141400.0,13.2331,13.2592,13.1548,13.1722,141400.0
2013-04-09 10:35:00,15.14,15.16,15.12,15.15,128200.0,13.1722,13.1896,13.1548,13.1809,128200.0
2013-04-09 10:40:00,15.15,15.16,15.12,15.13,140100.0,13.1809,13.1896,13.1548,13.1635,140100.0
2013-04-09 10:45:00,15.14,15.17,15.12,15.13,133300.0,13.1722,13.1983,13.1548,13.1635,133300.0
2013-04-09 10:50:00,15.13,15.15,15.1,15.14,78200.0,13.1635,13.1809,13.1374,13.1722,78200.0
2013-04-09 10:55:00,15.14,15.15,15.12,15.13,97200.0,13.1722,13.1809,13.1548,13.1635,97200.0
2013-04-09 11:00:00,15.14,15.17,15.13,15.16,101400.0,13.1722,13.1983,13.1635,13.1896,101400.0
2013-04-09 11:05:00,15.16,15.16,15.11,15.14,286600.0,13.1896,13.1896,13.1461,13.1722,286600.0
2013-04-09 11:10:00,15.14,15.14,15.1,15.1,120400.0,13.1722,13.1722,13.1374,13.1374,120400.0
2013-04-09 11:15:00,15.1,15.12,15.06,15.07,161900.0,13.1374,13.1548,13.1026,13.1113,161900.0
2013-04-09 11:20:00,15.08,15.15,15.07,15.15,119000.0,13.12,13.1809,13.1113,13.1809,119000.0
2013-04-09 11:25:00,15.15,15.21,15.12,15.2,205200.0,13.1809,13.2331,13.1548,13.2244,205200.0
2013-04-09 11:30:00,15.2,15.2,15.13,15.16,163700.0,13.2244,13.2244,13.1635,13.1896,163700.0
2013-04-09 11:35:00,15.15,15.18,15.15,15.16,102700.0,13.1809,13.207,13.1809,13.1896,102700.0
2013-04-09 11:40:00,15.15,15.16,15.13,15.14,39400.0,13.1809,13.1896,13.1635,13.1722,39400.0
2013-04-09 11:45:00,15.15,15.15,15.09,15.12,218000.0,13.1809,13.1809,13.1287,13.1548,218000.0
2013-04-09 11:50:00,15.12,15.14,15.1,15.14,102300.0,13.1548,13.1722,13.1374,13.1722,102300.0
2013-04-09 11:55:00,15.14,15.14,15.09,15.1,104000.0,13.1722,13.1722,13.1287,13.1374,104000.0
2013-04-09 12:00:00,15.09,15.13,15.09,15.09,103300.0,13.1287,13.1635,13.1287,13.1287,103300.0
2013-04-09 12:05:00,15.09,15.12,15.09,15.1,54700.0,13.1287,13.1548,13.1287,13.1374,54700.0
2013-04-09 12:10:00,15.1,15.12,15.08,15.12,157000.0,13.1374,13.1548,13.12,13.1548,157000.0
2013-04-09 12:15:00,15.11,15.12,15.06,15.09,133000.0,13.1461,13.1548,13.1026,13.1287,133000.0
2013-04-09 12:20:00,15.09,15.1,15.08,15.09,77300.0,13.1287,13.1374,13.12,13.1287,77300.0
2013-04-09 12:25:00,15.08,15.15,15.08,15.1,177800.0,13.12,13.1809,13.12,13.1374,177800.0
2013-04-09 12:30:00,15.1,15.12,15.08,15.09,60300.0,13.1374,13.1548,13.12,13.1287,60300.0
2013-04-09 12:35:00,15.08,15.08,15.05,15.07,68100.0,13.12,13.12,13.0939,13.1113,68100.0
2013-04-09 12:40:00,15.08,15.08,15.07,15.07,9500.0,13.12,13.12,13.1113,13.1113,9500.0
2013-04-09 12:45:00,15.07,15.09,15.02,15.08,173600.0,13.1113,13.1287,13.0678,13.12,173600.0
2013-04-09 12:50:00,15.08,15.09,15.04,15.04,35100.0,13.12,13.1287,13.0852,13.0852,35100.0
2013-04-09 12:55:00,15.05,15.08,15.04,15.06,45600.0,13.0939,13.12,13.0852,13.1026,45600.0
2013-04-09 13:00:00,15.05,15.08,15.04,15.06,85400.0,13.0939,13.12,13.0852,13.1026,85400.0
2013-04-09 13:05:00,15.06,15.06,15.03,15.04,51000.0,13.1026,13.1026,13.0765,13.0852,51000.0
2013-04-09 13:10:00,15.05,15.08,15.04,15.07,84100.0,13.0939,13.12,13.0852,13.1113,84100.0
2013-04-09 13:15:00,15.07,15.09,15.04,15.04,166700.0,13.1113,13.1287,13.0852,13.0852,166700.0
2013-04-09 13:20:00,15.04,15.07,15.02,15.07,61000.0,13.0852,13.1113,13.0678,13.1113,61000.0
2013-04-09 13:25:00,15.06,15.07,15.01,15.01,131800.0,13.1026,13.1113,13.0591,13.0591,131800.0
2013-04-09 13:30:00,15.02,15.02,14.96,14.97,537100.0,13.0678,13.0678,13.0156,13.0243,537100.0
2013-04-09 13:35:00,14.97,15.01,14.94,14.95,260700.0,13.0243,13.0591,12.9982,13.0069,260700.0
2013-04-09 13:40:00,14.95,15.0,14.95,15.0,170700.0,13.0069,13.0504,13.0069,13.0504,170700.0
2013-04-09 13:45:00,14.99,15.0,14.95,14.96,212000.0,13.0417,13.0504,13.0069,13.0156,212000.0
2013-04-09 13:50:00,14.96,14.98,14.94,14.96,125500.0,13.0156,13.033,12.9982,13.0156,125500.0
2013-04-09 13:55:00,14.97,14.97,14.94,14.94,72900.0,13.0243,13.0243,12.9982,12.9982,72900.0
2013-04-09 14:00:00,14.93,14.94,14.9,14.92,107800.0,12.9895,12.9982,12.9634,12.9808,107800.0
2013-04-09 14:05:00,14.92,14.92,14.87,14.87,85000.0,12.9808,12.9808,12.9373,12.9373,85000.0
2013-04-09 14:10:00,14.88,14.89,14.84,14.86,271200.0,12.946,12.9547,12.9112,12.9286,271200.0
2013-04-09 14:15:00,14.87,14.87,14.82,14.85,244800.0,12.9373,12.9373,12.8938,12.9199,244800.0
2013-04-09 14:20:00,14.86,14.89,14.84,14.85,176600.0,12.9286,12.9547,12.9112,12.9199,176600.0
2013-04-09 14:25:00,14.85,14.89,14.84,14.88,219000.0,12.9199,12.9547,12.9112,12.946,219000.0
2013-04-09 14:30:00,14.88,14.91,14.86,14.9,137500.0,12.946,12.9721,12.9286,12.9634,137500.0
2013-04-09 14:35:00,14.9,14.98,14.89,14.89,283200.0,12.9634,13.033,12.9547,12.9547,283200.0
2013-04-09 14:40:00,14.89,14.99,14.89,14.96,181500.0,12.9547,13.0417,12.9547,13.0156,181500.0
2013-04-09 14:45:00,14.96,14.96,14.91,14.96,114800.0,13.0156,13.0156,12.9721,13.0156,114800.0
2013-04-09 14:50:00,14.95,14.96,14.95,14.96,26700.0,13.0069,13.0156,13.0069,13.0156,26700.0
2013-04-09 14:55:00,14.95,14.96,14.89,14.9,153900.0,13.0069,13.0156,12.9547,12.9634,153900.0
2013-04-09 15:00:00,14.9,14.98,14.9,14.94,172900.0,12.9634,13.033,12.9634,12.9982,172900.0
2013-04-09 15:05:00,14.94,14.96,14.92,14.92,77300.0,12.9982,13.0156,12.9808,12.9808,77300.0
2013-04-09 15:10:00,14.92,14.94,14.9,14.91,171200.0,12.9808,12.9982,12.9634,12.9721,171200.0
2013-04-09 15:15:00,14.91,14.93,14.9,14.91,80500.0,12.9721,12.9895,12.9634,12.9721,80500.0
2013-04-09 15:20:00,14.91,14.94,14.91,14.93,89500.0,12.9721,12.9982,12.9721,12.9895,89500.0
2013-04-09 15:25:00,14.94,14.95,14.93,14.93,257200.0,12.9982,13.0069,12.9895,12.9895,257200.0
2013-04-09 15:30:00,14.93,14.94,14.86,14.89,405700.0,12.9895,12.9982,12.9286,12.9547,405700.0
2013-04-09 15:35:00,14.89,14.9,14.84,14.87,294900.0,12.9547,12.9634,12.9112,12.9373,294900.0
2013-04-09 15:40:00,14.87,14.89,14.85,14.85,146000.0,12.9373,12.9547,12.9199,12.9199,146000.0
2013-04-09 15:45:00,14.85,14.86,14.8,14.8,453200.0,12.9199,12.9286,12.8764,12.8764,453200.0
2013-04-09 15:50:00,14.81,14.82,14.75,14.8,516100.0,12.8851,12.8938,12.8329,12.8764,516100.0
2013-04-09 15:55:00,14.81,14.85,14.79,14.8,840400.0,12.8851,12.9199,12.8677,12.8764,840400.0
2013-04-10 09:30:00,14.92,14.99,14.87,14.88,231700.0,12.9808,13.0417,12.9373,12.946,231700.0
2013-04-10 09:35:00,14.88,15.02,14.88,15.01,139600.0,12.946,13.0678,12.946,13.0591,139600.0
2013-04-10 09:40:00,15.01,15.01,14.91,14.93,137000.0,13.0591,13.0591,12.9721,12.9895,137000.0
2013-04-10 09:45:00,14.93,15.01,14.92,15.0,160900.0,12.9895,13.0591,12.9808,13.0504,160900.0
2013-04-10 09:50:00,15.0,15.02,14.98,15.0,149500.0,13.0504,13.0678,13.033,13.0504,149500.0
2013-04-10 09:55:00,15.0,15.02,14.96,15.01,140000.0,13.0504,13.0678,13.0156,13.0591,140000.0
2013-04-10 10:00:00,15.0,15.07,14.99,15.06,212800.0,13.0504,13.1113,13.0417,13.1026,212800.0
2013-04-10 10:05:00,15.06,15.15,15.05,15.12,191900.0,13.1026,13.1809,13.0939,13.1548,191900.0
2013-04-10 10:10:00,15.13,15.14,15.05,15.07,111600.0,13.1635,13.1722,13.0939,13.1113,111600.0
2013-04-10 10:15:00,15.06,15.08,15.01,15.01,47900.0,13.1026,13.12,13.0591,13.0591,47900.0
2013-04-10 10:20:00,15.02,15.03,15.0,15.02,60700.0,13.0678,13.0765,13.0504,13.0678,60700.0
2013-04-10 10:25:00,15.01,15.05,14.99,15.05,149800.0,13.0591,13.0939,13.0417,13.0939,149800.0
2013-04-10 10:30:00,15.05,15.05,15.02,15.03,29000.0,13.0939,13.0939,13.0678,13.0765,29000.0
2013-04-10 10:35:00,15.02,15.05,15.02,15.04,24600.0,13.0678,13.0939,13.0678,13.0852,24600.0
2013-04-10 10:40:00,15.04,15.09,15.04,15.08,168400.0,13.0852,13.1287,13.0852,13.12,168400.0
2013-04-10 10:45:00,15.09,15.14,15.09,15.1,93400.0,13.1287,13.1722,13.1287,13.1374,93400.0
2013-04-10 10:50:00,15.1,15.13,15.09,15.13,79600.0,13.1374,13.1635,13.1287,13.1635,79600.0
2013-04-10 10:55:00,15.13,15.13,15.09,15.11,104800.0,13.1635,13.1635,13.1287,13.1461,104800.0
2013-04-10 11:00:00,15.11,15.12,15.09,15.11,205200.0,13.1461,13.1548,13.1287,13.1461,205200.0
2013-04-10 11:05:00,15.1,15.12,15.08,15.09,184300.0,13.1374,13.1548,13.12,13.1287,184300.0
2013-04-10 11:10:00,15.08,15.09,15.05,15.06,127200.0,13.12,13.1287,13.0939,13.1026,127200.0
2013-04-10 11:15:00,15.06,15.08,15.04,15.05,79400.0,13.1026,13.12,13.0852,13.0939,79400.0
2013-04-10 11:20:00,15.05,15.05,15.0,15.0,84600.0,13.0939,13.0939,13.0504,13.0504,84600.0
2013-04-10 11:25:00,14.99,15.01,14.96,15.01,162800.0,13.0417,13.0591,13.0156,13.0591,162800.0
2013-04-10 11:30:00,15.01,15.03,15.0,15.02,88800.0,13.0591,13.0765,13.0504,13.0678,88800.0
2013-04-10 11:35:00,15.02,15.08,15.02,15.08,61000.0,13.0678,13.12,13.0678,13.12,61000.0
2013-04-10 11:40:00,15.08,15.11,15.07,15.08,72100.0,13.12,13.1461,13.1113,13.12,72100.0
2013-04-10 11:45:00,15.08,15.1,15.08,15.1,15900.0,13.12,13.1374,13.12,13.1374,15900.0
2013-04-10 11:50:00,15.1,15.18,15.1,15.17,163300.0,13.1374,13.207,13.1374,13.1983,163300.0
2013-04-10 11:55:00,15.18,15.18,15.12,15.13,58700.0,13.207,13.207,13.1548,13.1635,58700.0
2013-04-10 12:00:00,15.13,15.14,15.11,15.13,76200.0,13.1635,13.1722,13.1461,13.1635,76200.0
2013-04-10 12:05:00,15.13,15.15,15.13,15.15,18700.0,13.1635,13.1809,13.1635,13.1809,18700.0
2013-04-10 12:10:00,15.15,15.17,15.14,15.17,28700.0,13.1809,13.1983,13.1722,13.1983,28700.0
2013-04-10 12:15:00,15.17,15.17,15.16,15.17,21800.0,13.1983,13.1983,13.1896,13.1983,21800.0
2013-04-10 12:20:00,15.17,15.17,15.15,15.17,63300.0,13.1983,13.1983,13.1809,13.1983,63300.0
2013-04-10 12:25:00,15.17,15.18,15.16,15.18,56000.0,13.1983,13.207,13.1896,13.207,56000.0
2013-04-10 12:30:00,15.17,15.2,15.17,15.17,99200.0,13.1983,13.2244,13.1983,13.1983,99200.0
2013-04-10 12:35:00,15.16,15.2,15.16,15.19,21700.0,13.1896,13.2244,13.1896,13.2157,21700.0
2013-04-10 12:40:00,15.2,15.2,15.18,15.2,52100.0,13.2244,13.2244,13.207,13.2244,52100.0
2013-04-10 12:45:00,15.19,15.24,15.19,15.24,68400.0,13.2157,13.2592,13.2157,13.2592,68400.0
2013-04-10 12:50:00,15.24,15.25,15.22,15.25,95500.0,13.2592,13.2679,13.2418,13.2679,95500.0
2013-04-10 12:55:00,15.24,15.25,15.22,15.22,66700.0,13.2592,13.2679,13.2418,13.2418,66700.0
2013-04-10 13:00:00,15.22,15.24,15.22,15.23,47700.0,13.2418,13.2592,13.2418,13.2505,47700.0
2013-04-10 13:05:00,15.23,15.25,15.22,15.23,88100.0,13.2505,13.2679,13.2418,13.2505,88100.0
2013-04-10 13:10:00,15.23,15.25,15.23,15.25,46000.0,13.2505,13.2679,13.2505,13.2679,46000.0
2013-04-10 13:15:00,15.25,15.27,15.24,15.26,82100.0,13.2679,13.2853,13.2592,13.2766,82100.0
2013-04-10 13:20:00,15.26,15.28,15.25,15.27,97000.0,13.2766,13.294,13.2679,13.2853,97000.0
2013-04-10 13:25:00,15.28,15.29,15.26,15.27,107000.0,13.294,13.3027,13.2766,13.2853,107000.0
2013-04-10 13:30:00,15.27,15.27,15.21,15.21,93200.0,13.2853,13.2853,13.2331,13.2331,93200.0
2013-04-10 13:35:00,15.21,15.21,15.18,15.19,45100.0,13.2331,13.2331,13.207,13.2157,45100.0
2013-04-10 13:40:00,15.19,15.22,15.18,15.22,72600.0,13.2157,13.2418,13.207,13.2418,72600.0
2013-04-10 13:45:00,15.22,15.23,15.21,15.23,38600.0,13.2418,13.2505,13.2331,13.2505,38600.0
2013-04-10 13:50:00,15.23,15.23,15.22,15.23,25000.0,13.2505,13.2505,13.2418,13.2505,25000.0
2013-04-10 13:55:00,15.23,15.23,15.22,15.22,17400.0,13.2505,13.2505,13.2418,13.2418,17400.0
2013-04-10 14:00:00,15.23,15.27,15.22,15.26,56000.0,13.2505,13.2853,13.2418,13.2766,56000.0
2013-04-10 14:05:00,15.27,15.3,15.26,15.3,137700.0,13.2853,13.3114,13.2766,13.3114,137700.0
2013-04-10 14:10:00,15.29,15.31,15.29,15.31,134800.0,13.3027,13.3201,13.3027,13.3201,134800.0
2013-04-10 14:15:00,15.3,15.31,15.29,15.31,105700.0,13.3114,13.3201,13.3027,13.3201,105700.0
2013-04-10 14:20:00,15.3,15.32,15.27,15.29,198800.0,13.3114,13.3288,13.2853,13.3027,198800.0
2013-04-10 14:25:00,15.28,15.29,15.26,15.26,96500.0,13.294,13.3027,13.2766,13.2766,96500.0
2013-04-10 14:30:00,15.26,15.27,15.2,15.21,64400.0,13.2766,13.2853,13.2244,13.2331,64400.0
2013-04-10 14:35:00,15.21,15.21,15.18,15.18,41600.0,13.2331,13.2331,13.207,13.207,41600.0
2013-04-10 14:40:00,15.19,15.24,15.18,15.23,160500.0,13.2157,13.2592,13.207,13.2505,160500.0
2013-04-10 14:45:00,15.23,15.26,15.21,15.26,158000.0,13.2505,13.2766,13.2331,13.2766,158000.0
2013-04-10 14:50:00,15.25,15.26,15.16,15.17,255200.0,13.2679,13.2766,13.1896,13.1983,255200.0
2013-04-10 14:55:00,15.17,15.21,15.17,15.17,120200.0,13.1983,13.2331,13.1983,13.1983,120200.0
2013-04-10 15:00:00,15.18,15.19,15.14,15.15,213800.0,13.207,13.2157,13.1722,13.1809,213800.0
2013-04-10 15:05:00,15.15,15.15,15.12,15.13,113900.0,13.1809,13.1809,13.1548,13.1635,113900.0
2013-04-10 15:10:00,15.13,15.15,15.13,15.14,102800.0,13.1635,13.1809,13.1635,13.1722,102800.0
2013-04-10 15:15:00,15.13,15.14,15.12,15.12,70700.0,13.1635,13.1722,13.1548,13.1548,70700.0
2013-04-10 15:20:00,15.13,15.16,15.12,15.15,436800.0,13.1635,13.1896,13.1548,13.1809,436800.0
2013-04-10 15:25:00,15.15,15.18,15.14,15.18,220300.0,13.1809,13.207,13.1722,13.207,220300.0
2013-04-10 15:30:00,15.18,15.18,15.14,15.15,162000.0,13.207,13.207,13.1722,13.1809,162000.0
2013-04-10 15:35:00,15.15,15.17,15.14,15.17,234300.0,13.1809,13.1983,13.1722,13.1983,234300.0
2013-04-10 15:40:00,15.16,15.21,15.16,15.2,184500.0,13.1896,13.2331,13.1896,13.2244,184500.0
2013-04-10 15:45:00,15.21,15.3,15.2,15.29,752400.0,13.2331,13.3114,13.2244,13.3027,752400.0
2013-04-10 15:50:00,15.29,15.3,15.21,15.26,591100.0,13.3027,13.3114,13.2331,13.2766,591100.0
2013-04-10 15:55:00,15.26,15.27,15.18,15.27,1187300.0,13.2766,13.2853,13.207,13.2853,1187300.0
2013-04-11 09:30:00,15.29,15.29,15.25,15.28,70300.0,13.3027,13.3027,13.2679,13.294,70300.0
2013-04-11 09:35:00,15.28,15.29,15.26,15.28,30300.0,13.294,13.3027,13.2766,13.294,30300.0
2013-04-11 09:40:00,15.28,15.31,15.28,15.31,70600.0,13.294,13.3201,13.294,13.3201,70600.0
2013-04-11 09:45:00,15.3,15.31,15.25,15.3,84800.0,13.3114,13.3201,13.2679,13.3114,84800.0
2013-04-11 09:50:00,15.29,15.32,15.28,15.32,107800.0,13.3027,13.3288,13.294,13.3288,107800.0
2013-04-11 09:55:00,15.32,15.37,15.32,15.35,214300.0,13.3288,13.3723,13.3288,13.3549,214300.0
2013-04-11 10:00:00,15.36,15.37,15.35,15.36,108700.0,13.3636,13.3723,13.3549,13.3636,108700.0
2013-04-11 10:05:00,15.36,15.36,15.32,15.35,113700.0,13.3636,13.3636,13.3288,13.3549,113700.0
2013-04-11 10:10:00,15.35,15.39,15.35,15.39,91500.0,13.3549,13.3897,13.3549,13.3897,91500.0
2013-04-11 10:15:00,15.39,15.45,15.39,15.45,261100.0,13.3897,13.4419,13.3897,13.4419,261100.0
2013-04-11 10:20:00,15.45,15.45,15.41,15.45,173500.0,13.4419,13.4419,13.4071,13.4419,173500.0
2013-04-11 10:25:00,15.44,15.55,15.42,15.47,447100.0,13.4332,13.5289,13.4158,13.4593,447100.0
2013-04-11 10:30:00,15.47,15.47,15.44,15.45,69800.0,13.4593,13.4593,13.4332,13.4419,69800.0
2013-04-11 10:35:00,15.45,15.47,15.44,15.45,426800.0,13.4419,13.4593,13.4332,13.4419,426800.0
2013-04-11 10:40:00,15.46,15.57,15.45,15.57,160000.0,13.4506,13.5463,13.4419,13.5463,160000.0
2013-04-11 10:45:00,15.57,15.72,15.55,15.7,517200.0,13.5463,13.6768,13.5289,13.6594,517200.0
2013-04-11 10:50:00,15.7,15.74,15.68,15.7,340000.0,13.6594,13.6942,13.642,13.6594,340000.0
2013-04-11 10:55:00,15.7,15.71,15.67,15.67,215500.0,13.6594,13.6681,13.6333,13.6333,215500.0
2013-04-11 11:00:00,15.67,15.68,15.62,15.62,209000.0,13.6333,13.642,13.5898,13.5898,209000.0
2013-04-11 11:05:00,15.63,15.63,15.62,15.63,67200.0,13.5985,13.5985,13.5898,13.5985,67200.0
2013-04-11 11:10:00,15.62,15.66,15.61,15.61,176200.0,13.5898,13.6246,13.5811,13.5811,176200.0
2013-04-11 11:15:00,15.61,15.63,15.6,15.61,65200.0,13.5811,13.5985,13.5724,13.5811,65200.0
2013-04-11 11:20:00,15.61,15.61,15.6,15.61,71100.0,13.5811,13.5811,13.5724,13.5811,71100.0
2013-04-11 11:25:00,15.61,15.65,15.61,15.62,121900.0,13.5811,13.6159,13.5811,13.5898,121900.0
2013-04-11 11:30:00,15.61,15.63,15.6,15.62,87800.0,13.5811,13.5985,13.5724,13.5898,87800.0
2013-04-11 11:35:00,15.61,15.62,15.58,15.59,253500.0,13.5811,13.5898,13.555,13.5637,253500.0
2013-04-11 11:40:00,15.6,15.62,15.58,15.61,157200.0,13.5724,13.5898,13.555,13.5811,157200.0
2013-04-11 11:45:00,15.61,15.62,15.6,15.61,79900.0,13.5811,13.5898,13.5724,13.5811,79900.0
2013-04-11 11:50:00,15.61,15.62,15.61,15.61,29700.0,13.5811,13.5898,13.5811,13.5811,29700.0
2013-04-11 11:55:00,15.61,15.62,15.58,15.61,85100.0,13.5811,13.5898,13.555,13.5811,85100.0
2013-04-11 12:00:00,15.61,15.61,15.54,15.55,55000.0,13.5811,13.5811,13.5202,13.5289,55000.0
2013-04-11 12:05:00,15.54,15.57,15.54,15.56,261100.0,13.5202,13.5463,13.5202,13.5376,261100.0
2013-04-11 12:10:00,15.56,15.58,15.55,15.58,71200.0,13.5376,13.555,13.5289,13.555,71200.0
2013-04-11 12:15:00,15.58,15.63,15.58,15.6,121500.0,13.555,13.5985,13.555,13.5724,121500.0
2013-04-11 12:20:00,15.61,15.61,15.58,15.58,133900.0,13.5811,13.5811,13.555,13.555,133900.0
2013-04-11 12:25:00,15.58,15.58,15.55,15.56,38200.0,13.555,13.555,13.5289,13.5376,38200.0
2013-04-11 12:30:00,15.56,15.56,15.54,15.54,78100.0,13.5376,13.5376,13.5202,13.5202,78100.0
2013-04-11 12:35:00,15.54,15.54,15.51,15.52,95500.0,13.5202,13.5202,13.4941,13.5028,95500.0
2013-04-11 12:40:00,15.51,15.58,15.51,15.58,91700.0,13.4941,13.555,13.4941,13.555,91700.0
2013-04-11 12:45:00,15.58,15.59,15.57,15.59,28100.0,13.555,13.5637,13.5463,13.5637,28100.0
2013-04-11 12:50:00,15.59,15.59,15.58,15.59,26300.0,13.5637,13.5637,13.555,13.5637,26300.0
2013-04-11 12:55:00,15.58,15.64,15.58,15.61,89800.0,13.555,13.6072,13.555,13.5811,89800.0
2013-04-11 13:00:00,15.6,15.68,15.6,15.68,126000.0,13.5724,13.642,13.5724,13.642,126000.0
2013-04-11 13:05:00,15.68,15.68,15.62,15.63,89800.0,13.642,13.642,13.5898,13.5985,89800.0
2013-04-11 13:10:00,15.63,15.63,15.6,15.62,64000.0,13.5985,13.5985,13.5724,13.5898,64000.0
2013-04-11 13:15:00,15.61,15.62,15.59,15.62,53900.0,13.5811,13.5898,13.5637,13.5898,53900.0
2013-04-11 13:20:00,15.62,15.62,15.59,15.61,76700.0,13.5898,13.5898,13.5637,13.5811,76700.0
2013-04-11 13:25:00,15.62,15.62,15.57,15.57,54100.0,13.5898,13.5898,13.5463,13.5463,54100.0
2013-04-11 13:30:00,15.57,15.61,15.57,15.61,58900.0,13.5463,13.5811,13.5463,13.5811,58900.0
2013-04-11 13:35:00,15.6,15.61,15.59,15.6,71700.0,13.5724,13.5811,13.5637,13.5724,71700.0
2013-04-11 13:40:00,15.6,15.61,15.55,15.55,164400.0,13.5724,13.5811,13.5289,13.5289,164400.0
2013-04-11 13:45:00,15.56,15.58,15.55,15.57,36800.0,13.5376,13.555,13.5289,13.5463,36800.0
2013-04-11 13:50:00,15.58,15.58,15.56,15.57,87800.0,13.555,13.555,13.5376,13.5463,87800.0
2013-04-11 13:55:00,15.56,15.58,15.55,15.56,60400.0,13.5376,13.555,13.5289,13.5376,60400.0
2013-04-11 14:00:00,15.56,15.56,15.52,15.52,89200.0,13.5376,13.5376,13.5028,13.5028,89200.0
2013-04-11 14:05:00,15.52,15.55,15.52,15.54,75700.0,13.5028,13.5289,13.5028,13.5202,75700.0
2013-04-11 14:10:00,15.54,15.55,15.54,15.54,46300.0,13.5202,13.5289,13.5202,13.5202,46300.0
2013-04-11 14:15:00,15.55,15.57,15.54,15.57,52900.0,13.5289,13.5463,13.5202,13.5463,52900.0
2013-04-11 14:20:00,15.57,15.6,15.56,15.6,86700.0,13.5463,13.5724,13.5376,13.5724,86700.0
2013-04-11 14:25:00,15.6,15.6,15.59,15.6,73400.0,13.5724,13.5724,13.5637,13.5724,73400.0
2013-04-11 14:30:00,15.6,15.63,15.58,15.62,106500.0,13.5724,13.5985,13.555,13.5898,106500.0
2013-04-11 14:35:00,15.63,15.63,15.59,15.59,68100.0,13.5985,13.5985,13.5637,13.5637,68100.0
2013-04-11 14:40:00,15.59,15.6,15.58,15.6,118500.0,13.5637,13.5724,13.555,13.5724,118500.0
2013-04-11 14:45:00,15.6,15.61,15.59,15.59,117300.0,13.5724,13.5811,13.5637,13.5637,117300.0
2013-04-11 14:50:00,15.6,15.61,15.56,15.6,333400.0,13.5724,13.5811,13.5376,13.5724,333400.0
2013-04-11 14:55:00,15.6,15.63,15.6,15.63,70600.0,13.5724,13.5985,13.5724,13.5985,70600.0
2013-04-11 15:00:00,15.63,15.63,15.6,15.61,76200.0,13.5985,13.5985,13.5724,13.5811,76200.0
2013-04-11 15:05:00,15.61,15.61,15.6,15.6,118300.0,13.5811,13.5811,13.5724,13.5724,118300.0
2013-04-11 15:10:00,15.6,15.61,15.6,15.61,57300.0,13.5724,13.5811,13.5724,13.5811,57300.0
2013-04-11 15:15:00,15.61,15.63,15.6,15.62,209000.0,13.5811,13.5985,13.5724,13.5898,209000.0
2013-04-11 15:20:00,15.62,15.62,15.6,15.62,147100.0,13.5898,13.5898,13.5724,13.5898,147100.0
2013-04-11 15:25:00,15.62,15.64,15.61,15.64,162400.0,13.5898,13.6072,13.5811,13.6072,162400.0
2013-04-11 15:30:00,15.63,15.66,15.63,15.65,240100.0,13.5985,13.6246,13.5985,13.6159,240100.0
2013-04-11 15:35:00,15.65,15.68,15.63,15.67,450600.0,13.6159,13.642,13.5985,13.6333,450600.0
2013-04-11 15:40:00,15.67,15.68,15.62,15.62,404700.0,13.6333,13.642,13.5898,13.5898,404700.0
2013-04-11 15:45:00,15.62,15.65,15.62,15.64,207900.0,13.5898,13.6159,13.5898,13.6072,207900.0
2013-04-11 15:50:00,15.64,15.64,15.58,15.59,300000.0,13.6072,13.6072,13.555,13.5637,300000.0
2013-04-11 15:55:00,15.59,15.59,15.55,15.56,525500.0,13.5637,13.5637,13.5289,13.5376,525500.0
2013-04-12 09:30:00,15.49,15.6,15.49,15.58,203100.0,13.4767,13.5724,13.4767,13.555,203100.0
2013-04-12 09:35:00,15.59,15.7,15.59,15.7,167300.0,13.5637,13.6594,13.5637,13.6594,167300.0
2013-04-12 09:40:00,15.7,15.76,15.7,15.76,164700.0,13.6594,13.7116,13.6594,13.7116,164700.0
2013-04-12 09:45:00,15.75,15.78,15.74,15.78,143700.0,13.7029,13.729,13.6942,13.729,143700.0
2013-04-12 09:50:00,15.78,15.86,15.76,15.76,545100.0,13.729,13.7986,13.7116,13.7116,545100.0
2013-04-12 09:55:00,15.75,15.81,15.73,15.78,158100.0,13.7029,13.7551,13.6855,13.729,158100.0
2013-04-12 10:00:00,15.79,15.79,15.74,15.76,211200.0,13.7377,13.7377,13.6942,13.7116,211200.0
2013-04-12 10:05:00,15.77,15.83,15.76,15.81,274200.0,13.7203,13.7725,13.7116,13.7551,274200.0
2013-04-12 10:10:00,15.81,15.88,15.81,15.88,147200.0,13.7551,13.816,13.7551,13.816,147200.0
2013-04-12 10:15:00,15.88,15.91,15.83,15.84,189200.0,13.816,13.8421,13.7725,13.7812,189200.0
2013-04-12 10:20:00,15.83,15.84,15.75,15.76,97200.0,13.7725,13.7812,13.7029,13.7116,97200.0
2013-04-12 10:25:00,15.75,15.76,15.7,15.72,129300.0,13.7029,13.7116,13.6594,13.6768,129300.0
2013-04-12 10:30:00,15.73,15.83,15.73,15.8,70900.0,13.6855,13.7725,13.6855,13.7464,70900.0
2013-04-12 10:35:00,15.8,15.82,15.75,15.75,134900.0,13.7464,13.7638,13.7029,13.7029,134900.0
2013-04-12 10:40:00,15.75,15.77,15.71,15.74,131200.0,13.7029,13.7203,13.6681,13.6942,131200.0
2013-04-12 10:45:00,15.73,15.73,15.62,15.63,111000.0,13.6855,13.6855,13.5898,13.5985,111000.0
2013-04-12 10:50:00,15.62,15.68,15.62,15.65,74800.0,13.5898,13.642,13.5898,13.6159,74800.0
2013-04-12 10:55:00,15.66,15.66,15.61,15.66,55100.0,13.6246,13.6246,13.5811,13.6246,55100.0
2013-04-12 11:00:00,15.66,15.66,15.6,15.6,48400.0,13.6246,13.6246,13.5724,13.5724,48400.0
2013-04-12 11:05:00,15.61,15.64,15.54,15.54,150100.0,13.5811,13.6072,13.5202,13.5202,150100.0
2013-04-12 11:10:00,15.55,15.59,15.53,15.58,100500.0,13.5289,13.5637,13.5115,13.555,100500.0
2013-04-12 11:15:00,15.57,15.59,15.55,15.59,57200.0,13.5463,13.5637,13.5289,13.5637,57200.0
2013-04-12 11:20:00,15.59,15.59,15.54,15.54,108100.0,13.5637,13.5637,13.5202,13.5202,108100.0
2013-04-12 11:25:00,15.55,15.55,15.48,15.52,178600.0,13.5289,13.5289,13.468,13.5028,178600.0
2013-04-12 11:30:00,15.52,15.58,15.52,15.57,391500.0,13.5028,13.555,13.5028,13.5463,391500.0
2013-04-12 11:35:00,15.57,15.63,15.57,15.63,51000.0,13.5463,13.5985,13.5463,13.5985,51000.0
2013-04-12 11:40:00,15.63,15.63,15.55,15.55,46100.0,13.5985,13.5985,13.5289,13.5289,46100.0
2013-04-12 11:45:00,15.55,15.59,15.54,15.57,42600.0,13.5289,13.5637,13.5202,13.5463,42600.0
2013-04-12 11:50:00,15.56,15.63,15.56,15.63,47600.0,13.5376,13.5985,13.5376,13.5985,47600.0
2013-04-12 11:55:00,15.63,15.63,15.59,15.6,49500.0,13.5985,13.5985,13.5637,13.5724,49500.0
2013-04-12 12:00:00,15.59,15.61,15.57,15.6,79200.0,13.5637,13.5811,13.5463,13.5724,79200.0
2013-04-12 12:05:00,15.61,15.61,15.51,15.51,203800.0,13.5811,13.5811,13.4941,13.4941,203800.0
2013-04-12 12:10:00,15.51,15.54,15.48,15.49,107500.0,13.4941,13.5202,13.468,13.4767,107500.0
2013-04-12 12:15:00,15.48,15.48,15.44,15.45,86100.0,13.468,13.468,13.4332,13.4419,86100.0
2013-04-12 12:20:00,15.46,15.46,15.41,15.41,55300.0,13.4506,13.4506,13.4071,13.4071,55300.0
2013-04-12 12:25:00,15.41,15.42,15.4,15.4,33900.0,13.4071,13.4158,13.3984,13.3984,33900.0
2013-04-12 12:30:00,15.41,15.44,15.4,15.44,98800.0,13.4071,13.4332,13.3984,13.4332,98800.0
2013-04-12 12:35:00,15.44,15.44,15.41,15.44,42200.0,13.4332,13.4332,13.4071,13.4332,42200.0
2013-04-12 12:40:00,15.44,15.46,15.42,15.43,121100.0,13.4332,13.4506,13.4158,13.4245,121100.0
2013-04-12 12:45:00,15.43,15.43,15.4,15.42,36000.0,13.4245,13.4245,13.3984,13.4158,36000.0
2013-04-12 12:50:00,15.42,15.42,15.39,15.4,79500.0,13.4158,13.4158,13.3897,13.3984,79500.0
2013-04-12 12:55:00,15.41,15.41,15.4,15.41,20500.0,13.4071,13.4071,13.3984,13.4071,20500.0
2013-04-12 13:00:00,15.41,15.43,15.4,15.43,56800.0,13.4071,13.4245,13.3984,13.4245,56800.0
2013-04-12 13:05:00,15.43,15.47,15.43,15.47,66700.0,13.4245,13.4593,13.4245,13.4593,66700.0
2013-04-12 13:10:00,15.48,15.5,15.46,15.46,78200.0,13.468,13.4854,13.4506,13.4506,78200.0
2013-04-12 13:15:00,15.46,15.47,15.43,15.44,38800.0,13.4506,13.4593,13.4245,13.4332,38800.0
2013-04-12 13:20:00,15.44,15.46,15.44,15.46,43200.0,13.4332,13.4506,13.4332,13.4506,43200.0
2013-04-12 13:25:00,15.46,15.46,15.42,15.43,39000.0,13.4506,13.4506,13.4158,13.4245,39000.0
2013-04-12 13:30:00,15.43,15.44,15.42,15.44,33000.0,13.4245,13.4332,13.4158,13.4332,33000.0
2013-04-12 13:35:00,15.44,15.45,15.43,15.44,34300.0,13.4332,13.4419,13.4245,13.4332,34300.0
2013-04-12 13:40:00,15.43,15.46,15.43,15.46,26300.0,13.4245,13.4506,13.4245,13.4506,26300.0
2013-04-12 13:45:00,15.46,15.49,15.45,15.49,32400.0,13.4506,13.4767,13.4419,13.4767,32400.0
2013-04-12 13:50:00,15.48,15.49,15.46,15.46,47300.0,13.468,13.4767,13.4506,13.4506,47300.0
2013-04-12 13:55:00,15.46,15.47,15.46,15.46,20200.0,13.4506,13.4593,13.4506,13.4506,20200.0
2013-04-12 14:00:00,15.46,15.47,15.44,15.44,22100.0,13.4506,13.4593,13.4332,13.4332,22100.0
2013-04-12 14:05:00,15.44,15.45,15.44,15.45,16000.0,13.4332,13.4419,13.4332,13.4419,16000.0
2013-04-12 14:10:00,15.44,15.45,15.42,15.42,36600.0,13.4332,13.4419,13.4158,13.4158,36600.0
2013-04-12 14:15:00,15.43,15.45,15.42,15.45,54000.0,13.4245,13.4419,13.4158,13.4419,54000.0
2013-04-12 14:20:00,15.45,15.45,15.44,15.44,11500.0,13.4419,13.4419,13.4332,13.4332,11500.0
2013-04-12 14:25:00,15.44,15.45,15.43,15.44,63100.0,13.4332,13.4419,13.4245,13.4332,63100.0
2013-04-12 14:30:00,15.43,15.44,15.42,15.43,27400.0,13.4245,13.4332,13.4158,13.4245,27400.0
2013-04-12 14:35:00,15.43,15.46,15.43,15.45,46600.0,13.4245,13.4506,13.4245,13.4419,46600.0
2013-04-12 14:40:00,15.44,15.48,15.44,15.47,50300.0,13.4332,13.468,13.4332,13.4593,50300.0
2013-04-12 14:45:00,15.46,15.47,15.44,15.45,29800.0,13.4506,13.4593,13.4332,13.4419,29800.0
2013-04-12 14:50:00,15.44,15.45,15.44,15.44,20600.0,13.4332,13.4419,13.4332,13.4332,20600.0
2013-04-12 14:55:00,15.44,15.47,15.44,15.47,68800.0,13.4332,13.4593,13.4332,13.4593,68800.0
2013-04-12 15:00:00,15.47,15.48,15.46,15.48,47800.0,13.4593,13.468,13.4506,13.468,47800.0
2013-04-12 15:05:00,15.48,15.49,15.45,15.45,84500.0,13.468,13.4767,13.4419,13.4419,84500.0
2013-04-12 15:10:00,15.45,15.48,15.45,15.48,80000.0,13.4419,13.468,13.4419,13.468,80000.0
2013-04-12 15:15:00,15.48,15.49,15.46,15.48,92500.0,13.468,13.4767,13.4506,13.468,92500.0
2013-04-12 15:20:00,15.49,15.51,15.48,15.49,64800.0,13.4767,13.4941,13.468,13.4767,64800.0
2013-04-12 15:25:00,15.48,15.49,15.47,15.48,52300.0,13.468,13.4767,13.4593,13.468,52300.0
2013-04-12 15:30:00,15.47,15.49,15.47,15.49,89500.0,13.4593,13.4767,13.4593,13.4767,89500.0
2013-04-12 15:35:00,15.47,15.48,15.47,15.48,24700.0,13.4593,13.468,13.4593,13.468,24700.0
2013-04-12 15:40:00,15.47,15.51,15.47,15.48,133400.0,13.4593,13.4941,13.4593,13.468,133400.0
2013-04-12 15:45:00,15.47,15.48,15.45,15.46,310300.0,13.4593,13.468,13.4419,13.4506,310300.0
2013-04-12 15:50:00,15.47,15.5,15.46,15.47,396100.0,13.4593,13.4854,13.4506,13.4593,396100.0
2013-04-12 15:55:00,15.48,15.53,15.47,15.48,618200.0,13.468,13.5115,13.4593,13.468,618200.0
2013-04-15 09:30:00,15.58,15.69,15.58,15.63,301600.0,13.555,13.6507,13.555,13.5985,301600.0
2013-04-15 09:35:00,15.64,15.64,15.58,15.6,337100.0,13.6072,13.6072,13.555,13.5724,337100.0
2013-04-15 09:40:00,15.6,15.63,15.6,15.62,175800.0,13.5724,13.5985,13.5724,13.5898,175800.0
2013-04-15 09:45:00,15.62,15.62,15.45,15.45,255400.0,13.5898,13.5898,13.4419,13.4419,255400.0
2013-04-15 09:50:00,15.45,15.47,15.36,15.37,245700.0,13.4419,13.4593,13.3636,13.3723,245700.0
2013-04-15 09:55:00,15.37,15.45,15.36,15.45,103900.0,13.3723,13.4419,13.3636,13.4419,103900.0
2013-04-15 10:00:00,15.44,15.46,15.43,15.46,93600.0,13.4332,13.4506,13.4245,13.4506,93600.0
2013-04-15 10:05:00,15.45,15.46,15.35,15.39,136600.0,13.4419,13.4506,13.3549,13.3897,136600.0
2013-04-15 10:10:00,15.39,15.45,15.37,15.45,86800.0,13.3897,13.4419,13.3723,13.4419,86800.0
2013-04-15 10:15:00,15.45,15.45,15.41,15.42,162000.0,13.4419,13.4419,13.4071,13.4158,162000.0
2013-04-15 10:20:00,15.41,15.43,15.37,15.39,138200.0,13.4071,13.4245,13.3723,13.3897,138200.0
2013-04-15 10:25:00,15.39,15.46,15.39,15.43,151200.0,13.3897,13.4506,13.3897,13.4245,151200.0
2013-04-15 10:30:00,15.42,15.46,15.38,15.38,195700.0,13.4158,13.4506,13.381,13.381,195700.0
2013-04-15 10:35:00,15.38,15.43,15.36,15.43,77700.0,13.381,13.4245,13.3636,13.4245,77700.0
2013-04-15 10:40:00,15.43,15.46,15.4,15.46,95600.0,13.4245,13.4506,13.3984,13.4506,95600.0
2013-04-15 10:45:00,15.45,15.49,15.45,15.46,177800.0,13.4419,13.4767,13.4419,13.4506,177800.0
2013-04-15 10:50:00,15.46,15.49,15.42,15.44,275800.0,13.4506,13.4767,13.4158,13.4332,275800.0
2013-04-15 10:55:00,15.44,15.45,15.41,15.44,209000.0,13.4332,13.4419,13.4071,13.4332,209000.0
2013-04-15 11:00:00,15.43,15.45,15.41,15.41,172700.0,13.4245,13.4419,13.4071,13.4071,172700.0
2013-04-15 11:05:00,15.41,15.42,15.37,15.38,126100.0,13.4071,13.4158,13.3723,13.381,126100.0
2013-04-15 11:10:00,15.38,15.38,15.33,15.34,65700.0,13.381,13.381,13.3375,13.3462,65700.0
2013-04-15 11:15:00,15.34,15.34,15.3,15.3,79600.0,13.3462,13.3462,13.3114,13.3114,79600.0
2013-04-15 11:20:00,15.3,15.36,15.3,15.33,179900.0,13.3114,13.3636,13.3114,13.3375,179900.0
2013-04-15 11:25:00,15.32,15.32,15.26,15.26,207400.0,13.3288,13.3288,13.2766,13.2766,207400.0
2013-04-15 11:30:00,15.27,15.28,15.25,15.26,84000.0,13.2853,13.294,13.2679,13.2766,84000.0
2013-04-15 11:35:00,15.26,15.31,15.26,15.31,37800.0,13.2766,13.3201,13.2766,13.3201,37800.0
2013-04-15 11:40:00,15.31,15.33,15.31,15.33,47500.0,13.3201,13.3375,13.3201,13.3375,47500.0
2013-04-15 11:45:00,15.33,15.34,15.27,15.3,138700.0,13.3375,13.3462,13.2853,13.3114,138700.0
2013-04-15 11:50:00,15.3,15.31,15.21,15.21,84100.0,13.3114,13.3201,13.2331,13.2331,84100.0
2013-04-15 11:55:00,15.2,15.23,15.19,15.22,90700.0,13.2244,13.2505,13.2157,13.2418,90700.0
2013-04-15 12:00:00,15.22,15.23,15.19,15.21,74800.0,13.2418,13.2505,13.2157,13.2331,74800.0
2013-04-15 12:05:00,15.21,15.24,15.2,15.24,24200.0,13.2331,13.2592,13.2244,13.2592,24200.0
2013-04-15 12:10:00,15.24,15.27,15.22,15.27,67400.0,13.2592,13.2853,13.2418,13.2853,67400.0
2013-04-15 12:15:00,15.27,15.29,15.23,15.24,84100.0,13.2853,13.3027,13.2505,13.2592,84100.0
2013-04-15 12:20:00,15.24,15.26,15.24,15.25,61100.0,13.2592,13.2766,13.2592,13.2679,61100.0
2013-04-15 12:25:00,15.25,15.25,15.2,15.21,98400.0,13.2679,13.2679,13.2244,13.2331,98400.0
2013-04-15 12:30:00,15.2,15.21,15.13,15.13,145000.0,13.2244,13.2331,13.1635,13.1635,145000.0
2013-04-15 12:35:00,15.13,15.13,15.09,15.09,152300.0,13.1635,13.1635,13.1287,13.1287,152300.0
2013-04-15 12:40:00,15.09,15.14,15.07,15.14,93400.0,13.1287,13.1722,13.1113,13.1722,93400.0
2013-04-15 12:45:00,15.15,15.16,15.13,15.15,52800.0,13.1809,13.1896,13.1635,13.1809,52800.0
2013-04-15 12:50:00,15.16,15.19,15.09,15.09,131500.0,13.1896,13.2157,13.1287,13.1287,131500.0
2013-04-15 12:55:00,15.1,15.11,15.1,15.11,49400.0,13.1374,13.1461,13.1374,13.1461,49400.0
2013-04-15 13:00:00,15.11,15.17,15.11,15.16,66800.0,13.1461,13.1983,13.1461,13.1896,66800.0
2013-04-15 13:05:00,15.17,15.18,15.14,15.17,175000.0,13.1983,13.207,13.1722,13.1983,175000.0
2013-04-15 13:10:00,15.17,15.22,15.16,15.22,72600.0,13.1983,13.2418,13.1896,13.2418,72600.0
2013-04-15 13:15:00,15.21,15.24,15.16,15.19,92500.0,13.2331,13.2592,13.1896,13.2157,92500.0
2013-04-15 13:20:00,15.19,15.21,15.18,15.21,57600.0,13.2157,13.2331,13.207,13.2331,57600.0
2013-04-15 13:25:00,15.21,15.22,15.19,15.22,69500.0,13.2331,13.2418,13.2157,13.2418,69500.0
2013-04-15 13:30:00,15.21,15.27,15.21,15.25,65700.0,13.2331,13.2853,13.2331,13.2679,65700.0
2013-04-15 13:35:00,15.25,15.26,15.24,15.26,22800.0,13.2679,13.2766,13.2592,13.2766,22800.0
2013-04-15 13:40:00,15.25,15.26,15.23,15.24,50400.0,13.2679,13.2766,13.2505,13.2592,50400.0
2013-04-15 13:45:00,15.24,15.34,15.24,15.32,209500.0,13.2592,13.3462,13.2592,13.3288,209500.0
2013-04-15 13:50:00,15.32,15.35,15.31,15.34,113300.0,13.3288,13.3549,13.3201,13.3462,113300.0
2013-04-15 13:55:00,15.35,15.35,15.3,15.33,94200.0,13.3549,13.3549,13.3114,13.3375,94200.0
2013-04-15 14:00:00,15.32,15.33,15.27,15.29,118800.0,13.3288,13.3375,13.2853,13.3027,118800.0
2013-04-15 14:05:00,15.29,15.3,15.23,15.3,84100.0,13.3027,13.3114,13.2505,13.3114,84100.0
2013-04-15 14:10:00,15.29,15.31,15.27,15.29,115300.0,13.3027,13.3201,13.2853,13.3027,115300.0
2013-04-15 14:15:00,15.29,15.3,15.25,15.3,75000.0,13.3027,13.3114,13.2679,13.3114,75000.0
2013-04-15 14:20:00,15.3,15.35,15.3,15.35,60300.0,13.3114,13.3549,13.3114,13.3549,60300.0
2013-04-15 14:25:00,15.35,15.37,15.33,15.36,145600.0,13.3549,13.3723,13.3375,13.3636,145600.0
2013-04-15 14:30:00,15.36,15.39,15.35,15.38,108300.0,13.3636,13.3897,13.3549,13.381,108300.0
2013-04-15 14:35:00,15.38,15.43,15.38,15.43,73200.0,13.381,13.4245,13.381,13.4245,73200.0
2013-04-15 14:40:00,15.43,15.49,15.42,15.49,99300.0,13.4245,13.4767,13.4158,13.4767,99300.0
2013-04-15 14:45:00,15.49,15.5,15.47,15.48,99600.0,13.4767,13.4854,13.4593,13.468,99600.0
2013-04-15 14:50:00,15.49,15.49,15.44,15.47,116300.0,13.4767,13.4767,13.4332,13.4593,116300.0
2013-04-15 14:55:00,15.46,15.47,15.31,15.33,263000.0,13.4506,13.4593,13.3201,13.3375,263000.0
2013-04-15 15:00:00,15.32,15.36,15.27,15.29,381700.0,13.3288,13.3636,13.2853,13.3027,381700.0
2013-04-15 15:05:00,15.28,15.28,15.07,15.1,730900.0,13.294,13.294,13.1113,13.1374,730900.0
2013-04-15 15:10:00,15.1,15.17,15.06,15.14,431200.0,13.1374,13.1983,13.1026,13.1722,431200.0
2013-04-15 15:15:00,15.14,15.15,15.06,15.12,316100.0,13.1722,13.1809,13.1026,13.1548,316100.0
2013-04-15 15:20:00,15.11,15.13,15.02,15.09,541400.0,13.1461,13.1635,13.0678,13.1287,541400.0
2013-04-15 15:25:00,15.09,15.09,14.99,15.01,255900.0,13.1287,13.1287,13.0417,13.0591,255900.0
2013-04-15 15:30:00,15.0,15.01,14.82,14.86,602200.0,13.0504,13.0591,12.8938,12.9286,602200.0
2013-04-15 15:35:00,14.86,14.88,14.71,14.77,647100.0,12.9286,12.946,12.7981,12.8503,647100.0
2013-04-15 15:40:00,14.77,14.85,14.76,14.8,516200.0,12.8503,12.9199,12.8416,12.8764,516200.0
2013-04-15 15:45:00,14.81,14.89,14.81,14.83,457300.0,12.8851,12.9547,12.8851,12.9025,457300.0
2013-04-15 15:50:00,14.83,14.89,14.81,14.85,1383600.0,12.9025,12.9547,12.8851,12.9199,1383600.0
2013-04-15 15:55:00,14.85,14.91,14.83,14.9,815200.0,12.9199,12.9721,12.9025,12.9634,815200.0
2013-04-16 09:30:00,15.4,15.44,15.27,15.34,308700.0,13.3984,13.4332,13.2853,13.3462,308700.0
2013-04-16 09:35:00,15.34,15.39,15.27,15.32,143800.0,13.3462,13.3897,13.2853,13.3288,143800.0
2013-04-16 09:40:00,15.31,15.41,15.3,15.39,220800.0,13.3201,13.4071,13.3114,13.3897,220800.0
2013-04-16 09:45:00,15.39,15.45,15.31,15.38,348800.0,13.3897,13.4419,13.3201,13.381,348800.0
2013-04-16 09:50:00,15.38,15.39,15.29,15.33,193400.0,13.381,13.3897,13.3027,13.3375,193400.0
2013-04-16 09:55:00,15.32,15.41,15.29,15.4,188800.0,13.3288,13.4071,13.3027,13.3984,188800.0
2013-04-16 10:00:00,15.4,15.47,15.39,15.46,238500.0,13.3984,13.4593,13.3897,13.4506,238500.0
2013-04-16 10:05:00,15.46,15.67,15.46,15.67,295500.0,13.4506,13.6333,13.4506,13.6333,295500.0
2013-04-16 10:10:00,15.66,15.67,15.6,15.65,338200.0,13.6246,13.6333,13.5724,13.6159,338200.0
2013-04-16 10:15:00,15.64,15.65,15.54,15.56,150300.0,13.6072,13.6159,13.5202,13.5376,150300.0
2013-04-16 10:20:00,15.57,15.59,15.55,15.55,131600.0,13.5463,13.5637,13.5289,13.5289,131600.0
2013-04-16 10:25:00,15.56,15.56,15.5,15.5,161000.0,13.5376,13.5376,13.4854,13.4854,161000.0
2013-04-16 10:30:00,15.5,15.53,15.45,15.47,319900.0,13.4854,13.5115,13.4419,13.4593,319900.0
2013-04-16 10:35:00,15.46,15.52,15.46,15.52,208600.0,13.4506,13.5028,13.4506,13.5028,208600.0
2013-04-16 10:40:00,15.52,15.58,15.49,15.5,222100.0,13.5028,13.555,13.4767,13.4854,222100.0
2013-04-16 10:45:00,15.5,15.51,15.4,15.43,284600.0,13.4854,13.4941,13.3984,13.4245,284600.0
2013-04-16 10:50:00,15.44,15.52,15.41,15.5,154100.0,13.4332,13.5028,13.4071,13.4854,154100.0
2013-04-16 10:55:00,15.5,15.51,15.46,15.5,107100.0,13.4854,13.4941,13.4506,13.4854,107100.0
2013-04-16 11:00:00,15.51,15.55,15.5,15.55,85500.0,13.4941,13.5289,13.4854,13.5289,85500.0
2013-04-16 11:05:00,15.54,15.55,15.5,15.51,38400.0,13.5202,13.5289,13.4854,13.4941,38400.0
2013-04-16 11:10:00,15.51,15.61,15.5,15.59,92300.0,13.4941,13.5811,13.4854,13.5637,92300.0
2013-04-16 11:15:00,15.58,15.61,15.56,15.59,148600.0,13.555,13.5811,13.5376,13.5637,148600.0
2013-04-16 11:20:00,15.59,15.59,15.54,15.54,100100.0,13.5637,13.5637,13.5202,13.5202,100100.0
2013-04-16 11:25:00,15.54,15.58,15.54,15.58,70900.0,13.5202,13.555,13.5202,13.555,70900.0
2013-04-16 11:30:00,15.58,15.66,15.57,15.58,301100.0,13.555,13.6246,13.5463,13.555,301100.0
2013-04-16 11:35:00,15.57,15.61,15.56,15.61,51200.0,13.5463,13.5811,13.5376,13.5811,51200.0
2013-04-16 11:40:00,15.61,15.63,15.6,15.62,128000.0,13.5811,13.5985,13.5724,13.5898,128000.0
2013-04-16 11:45:00,15.62,15.62,15.61,15.62,26600.0,13.5898,13.5898,13.5811,13.5898,26600.0
2013-04-16 11:50:00,15.62,15.68,15.61,15.67,127100.0,13.5898,13.642,13.5811,13.6333,127100.0
2013-04-16 11:55:00,15.67,15.68,15.65,15.65,64600.0,13.6333,13.642,13.6159,13.6159,64600.0
2013-04-16 12:00:00,15.65,15.66,15.63,15.64,102600.0,13.6159,13.6246,13.5985,13.6072,102600.0
2013-04-16 12:05:00,15.64,15.64,15.61,15.62,49000.0,13.6072,13.6072,13.5811,13.5898,49000.0
2013-04-16 12:10:00,15.62,15.62,15.6,15.61,57000.0,13.5898,13.5898,13.5724,13.5811,57000.0
2013-04-16 12:15:00,15.6,15.61,15.6,15.6,26900.0,13.5724,13.5811,13.5724,13.5724,26900.0
2013-04-16 12:20:00,15.6,15.61,15.6,15.6,41800.0,13.5724,13.5811,13.5724,13.5724,41800.0
2013-04-16 12:25:00,15.6,15.61,15.6,15.6,35100.0,13.5724,13.5811,13.5724,13.5724,35100.0
2013-04-16 12:30:00,15.61,15.63,15.6,15.6,109900.0,13.5811,13.5985,13.5724,13.5724,109900.0
2013-04-16 12:35:00,15.61,15.63,15.6,15.63,69700.0,13.5811,13.5985,13.5724,13.5985,69700.0
2013-04-16 12:40:00,15.63,15.64,15.62,15.63,79500.0,13.5985,13.6072,13.5898,13.5985,79500.0
2013-04-16 12:45:00,15.62,15.64,15.62,15.64,50800.0,13.5898,13.6072,13.5898,13.6072,50800.0
2013-04-16 12:50:00,15.63,15.66,15.61,15.66,142300.0,13.5985,13.6246,13.5811,13.6246,142300.0
2013-04-16 12:55:00,15.66,15.72,15.66,15.7,242800.0,13.6246,13.6768,13.6246,13.6594,242800.0
2013-04-16 13:00:00,15.7,15.71,15.69,15.7,97700.0,13.6594,13.6681,13.6507,13.6594,97700.0
2013-04-16 13:05:00,15.7,15.7,15.68,15.68,57500.0,13.6594,13.6594,13.642,13.642,57500.0
2013-04-16 13:10:00,15.68,15.7,15.68,15.69,33500.0,13.642,13.6594,13.642,13.6507,33500.0
2013-04-16 13:15:00,15.7,15.75,15.7,15.75,181800.0,13.6594,13.7029,13.6594,13.7029,181800.0
2013-04-16 13:20:00,15.75,15.77,15.74,15.75,142600.0,13.7029,13.7203,13.6942,13.7029,142600.0
2013-04-16 13:25:00,15.76,15.76,15.74,15.75,82200.0,13.7116,13.7116,13.6942,13.7029,82200.0
2013-04-16 13:30:00,15.75,15.76,15.72,15.72,189100.0,13.7029,13.7116,13.6768,13.6768,189100.0
2013-04-16 13:35:00,15.72,15.74,15.72,15.73,44600.0,13.6768,13.6942,13.6768,13.6855,44600.0
2013-04-16 13:40:00,15.73,15.73,15.72,15.73,99000.0,13.6855,13.6855,13.6768,13.6855,99000.0
2013-04-16 13:45:00,15.72,15.73,15.72,15.73,17800.0,13.6768,13.6855,13.6768,13.6855,17800.0
2013-04-16 13:50:00,15.73,15.73,15.72,15.72,18800.0,13.6855,13.6855,13.6768,13.6768,18800.0
2013-04-16 13:55:00,15.73,15.73,15.72,15.73,61800.0,13.6855,13.6855,13.6768,13.6855,61800.0
2013-04-16 14:00:00,15.73,15.75,15.7,15.7,297400.0,13.6855,13.7029,13.6594,13.6594,297400.0
2013-04-16 14:05:00,15.7,15.71,15.7,15.7,16300.0,13.6594,13.6681,13.6594,13.6594,16300.0
2013-04-16 14:10:00,15.7,15.71,15.68,15.7,162700.0,13.6594,13.6681,13.642,13.6594,162700.0
2013-04-16 14:15:00,15.7,15.71,15.68,15.7,125200.0,13.6594,13.6681,13.642,13.6594,125200.0
2013-04-16 14:20:00,15.69,15.71,15.69,15.71,33200.0,13.6507,13.6681,13.6507,13.6681,33200.0
2013-04-16 14:25:00,15.71,15.71,15.69,15.69,93200.0,13.6681,13.6681,13.6507,13.6507,93200.0
2013-04-16 14:30:00,15.69,15.74,15.69,15.7,135500.0,13.6507,13.6942,13.6507,13.6594,135500.0
2013-04-16 14:35:00,15.7,15.71,15.69,15.69,25200.0,13.6594,13.6681,13.6507,13.6507,25200.0
2013-04-16 14:40:00,15.7,15.7,15.69,15.7,37800.0,13.6594,13.6594,13.6507,13.6594,37800.0
2013-04-16 14:45:00,15.7,15.7,15.68,15.69,153700.0,13.6594,13.6594,13.642,13.6507,153700.0
2013-04-16 14:50:00,15.7,15.73,15.69,15.73,77400.0,13.6594,13.6855,13.6507,13.6855,77400.0
2013-04-16 14:55:00,15.73,15.73,15.7,15.7,155200.0,13.6855,13.6855,13.6594,13.6594,155200.0
2013-04-16 15:00:00,15.71,15.72,15.7,15.72,96900.0,13.6681,13.6768,13.6594,13.6768,96900.0
2013-04-16 15:05:00,15.72,15.73,15.71,15.72,131300.0,13.6768,13.6855,13.6681,13.6768,131300.0
2013-04-16 15:10:00,15.73,15.74,15.72,15.74,47300.0,13.6855,13.6942,13.6768,13.6942,47300.0
2013-04-16 15:15:00,15.74,15.77,15.73,15.77,107200.0,13.6942,13.7203,13.6855,13.7203,107200.0
2013-04-16 15:20:00,15.77,15.77,15.75,15.76,124200.0,13.7203,13.7203,13.7029,13.7116,124200.0
2013-04-16 15:25:00,15.76,15.79,15.75,15.78,190300.0,13.7116,13.7377,13.7029,13.729,190300.0
2013-04-16 15:30:00,15.78,15.82,15.78,15.79,221200.0,13.729,13.7638,13.729,13.7377,221200.0
2013-04-16 15:35:00,15.79,15.86,15.79,15.81,315200.0,13.7377,13.7986,13.7377,13.7551,315200.0
2013-04-16 15:40:00,15.82,15.86,15.81,15.85,215200.0,13.7638,13.7986,13.7551,13.7899,215200.0
2013-04-16 15:45:00,15.86,15.88,15.85,15.88,202000.0,13.7986,13.816,13.7899,13.816,202000.0
2013-04-16 15:50:00,15.88,15.88,15.84,15.88,522400.0,13.816,13.816,13.7812,13.816,522400.0
2013-04-16 15:55:00,15.88,15.89,15.86,15.87,462200.0,13.816,13.8247,13.7986,13.8073,462200.0
2013-04-17 09:30:00,15.69,15.7,15.59,15.61,248300.0,13.6507,13.6594,13.5637,13.5811,248300.0
2013-04-17 09:35:00,15.61,15.61,15.43,15.43,282900.0,13.5811,13.5811,13.4245,13.4245,282900.0
2013-04-17 09:40:00,15.45,15.45,15.35,15.4,262500.0,13.4419,13.4419,13.3549,13.3984,262500.0
2013-04-17 09:45:00,15.4,15.59,15.4,15.57,292500.0,13.3984,13.5637,13.3984,13.5463,292500.0
2013-04-17 09:50:00,15.57,15.57,15.49,15.55,205700.0,13.5463,13.5463,13.4767,13.5289,205700.0
2013-04-17 09:55:00,15.55,15.58,15.44,15.44,254700.0,13.5289,13.555,13.4332,13.4332,254700.0
2013-04-17 10:00:00,15.44,15.45,15.34,15.37,331600.0,13.4332,13.4419,13.3462,13.3723,331600.0
2013-04-17 10:05:00,15.37,15.37,15.31,15.33,187100.0,13.3723,13.3723,13.3201,13.3375,187100.0
2013-04-17 10:10:00,15.33,15.38,15.32,15.37,174600.0,13.3375,13.381,13.3288,13.3723,174600.0
2013-04-17 10:15:00,15.37,15.46,15.36,15.42,186500.0,13.3723,13.4506,13.3636,13.4158,186500.0
2013-04-17 10:20:00,15.41,15.42,15.35,15.36,114300.0,13.4071,13.4158,13.3549,13.3636,114300.0
2013-04-17 10:25:00,15.37,15.4,15.35,15.37,120900.0,13.3723,13.3984,13.3549,13.3723,120900.0
2013-04-17 10:30:00,15.37,15.39,15.35,15.36,90900.0,13.3723,13.3897,13.3549,13.3636,90900.0
2013-04-17 10:35:00,15.36,15.36,15.31,15.32,68200.0,13.3636,13.3636,13.3201,13.3288,68200.0
2013-04-17 10:40:00,15.32,15.37,15.29,15.29,193000.0,13.3288,13.3723,13.3027,13.3027,193000.0
2013-04-17 10:45:00,15.29,15.33,15.28,15.31,121700.0,13.3027,13.3375,13.294,13.3201,121700.0
2013-04-17 10:50:00,15.31,15.31,15.24,15.28,180500.0,13.3201,13.3201,13.2592,13.294,180500.0
2013-04-17 10:55:00,15.28,15.31,15.27,15.27,244700.0,13.294,13.3201,13.2853,13.2853,244700.0
2013-04-17 11:00:00,15.27,15.29,15.24,15.26,249300.0,13.2853,13.3027,13.2592,13.2766,249300.0
2013-04-17 11:05:00,15.27,15.28,15.2,15.21,287400.0,13.2853,13.294,13.2244,13.2331,287400.0
2013-04-17 11:10:00,15.22,15.23,15.2,15.23,201200.0,13.2418,13.2505,13.2244,13.2505,201200.0
2013-04-17 11:15:00,15.23,15.26,15.22,15.26,292200.0,13.2505,13.2766,13.2418,13.2766,292200.0
2013-04-17 11:20:00,15.26,15.33,15.26,15.28,173100.0,13.2766,13.3375,13.2766,13.294,173100.0
2013-04-17 11:25:00,15.28,15.34,15.27,15.33,330300.0,13.294,13.3462,13.2853,13.3375,330300.0
2013-04-17 11:30:00,15.32,15.33,15.27,15.3,116000.0,13.3288,13.3375,13.2853,13.3114,116000.0
2013-04-17 11:35:00,15.29,15.34,15.29,15.34,247500.0,13.3027,13.3462,13.3027,13.3462,247500.0
2013-04-17 11:40:00,15.34,15.37,15.34,15.36,140800.0,13.3462,13.3723,13.3462,13.3636,140800.0
2013-04-17 11:45:00,15.36,15.36,15.32,15.35,136200.0,13.3636,13.3636,13.3288,13.3549,136200.0
2013-04-17 11:50:00,15.35,15.39,15.34,15.39,182300.0,13.3549,13.3897,13.3462,13.3897,182300.0
2013-04-17 11:55:00,15.39,15.39,15.35,15.36,128900.0,13.3897,13.3897,13.3549,13.3636,128900.0
2013-04-17 12:00:00,15.37,15.4,15.34,15.38,468300.0,13.3723,13.3984,13.3462,13.381,468300.0
2013-04-17 12:05:00,15.38,15.43,15.37,15.41,129300.0,13.381,13.4245,13.3723,13.4071,129300.0
2013-04-17 12:10:00,15.41,15.42,15.36,15.37,564000.0,13.4071,13.4158,13.3636,13.3723,564000.0
2013-04-17 12:15:00,15.37,15.37,15.29,15.31,102500.0,13.3723,13.3723,13.3027,13.3201,102500.0
2013-04-17 12:20:00,15.3,15.31,15.28,15.29,373300.0,13.3114,13.3201,13.294,13.3027,373300.0
2013-04-17 12:25:00,15.29,15.29,15.25,15.29,684600.0,13.3027,13.3027,13.2679,13.3027,684600.0
2013-04-17 12:30:00,15.3,15.3,15.26,15.3,840900.0,13.3114,13.3114,13.2766,13.3114,840900.0
2013-04-17 12:35:00,15.3,15.31,15.28,15.3,228400.0,13.3114,13.3201,13.294,13.3114,228400.0
2013-04-17 12:40:00,15.29,15.32,15.28,15.32,385900.0,13.3027,13.3288,13.294,13.3288,385900.0
2013-04-17 12:45:00,15.32,15.33,15.28,15.29,114900.0,13.3288,13.3375,13.294,13.3027,114900.0
2013-04-17 12:50:00,15.3,15.3,15.28,15.3,88400.0,13.3114,13.3114,13.294,13.3114,88400.0
2013-04-17 12:55:00,15.3,15.3,15.27,15.28,960700.0,13.3114,13.3114,13.2853,13.294,960700.0
2013-04-17 13:00:00,15.29,15.29,15.26,15.29,153100.0,13.3027,13.3027,13.2766,13.3027,153100.0
2013-04-17 13:05:00,15.28,15.29,15.24,15.25,215200.0,13.294,13.3027,13.2592,13.2679,215200.0
2013-04-17 13:10:00,15.25,15.25,15.23,15.23,312800.0,13.2679,13.2679,13.2505,13.2505,312800.0
2013-04-17 13:15:00,15.24,15.27,15.24,15.26,190800.0,13.2592,13.2853,13.2592,13.2766,190800.0
2013-04-17 13:20:00,15.27,15.29,15.25,15.28,853000.0,13.2853,13.3027,13.2679,13.294,853000.0
2013-04-17 13:25:00,15.28,15.31,15.27,15.31,272400.0,13.294,13.3201,13.2853,13.3201,272400.0
2013-04-17 13:30:00,15.31,15.34,15.29,15.31,579700.0,13.3201,13.3462,13.3027,13.3201,579700.0
2013-04-17 13:35:00,15.31,15.33,15.29,15.31,486400.0,13.3201,13.3375,13.3027,13.3201,486400.0
2013-04-17 13:40:00,15.31,15.37,15.3,15.36,639000.0,13.3201,13.3723,13.3114,13.3636,639000.0
2013-04-17 13:45:00,15.37,15.43,15.36,15.4,802800.0,13.3723,13.4245,13.3636,13.3984,802800.0
2013-04-17 13:50:00,15.41,15.44,15.39,15.4,214700.0,13.4071,13.4332,13.3897,13.3984,214700.0
2013-04-17 13:55:00,15.39,15.42,15.39,15.4,194900.0,13.3897,13.4158,13.3897,13.3984,194900.0
2013-04-17 14:00:00,15.4,15.4,15.32,15.32,292000.0,13.3984,13.3984,13.3288,13.3288,292000.0
2013-04-17 14:05:00,15.32,15.37,15.31,15.37,150300.0,13.3288,13.3723,13.3201,13.3723,150300.0
2013-04-17 14:10:00,15.37,15.42,15.37,15.42,81500.0,13.3723,13.4158,13.3723,13.4158,81500.0
2013-04-17 14:15:00,15.42,15.42,15.37,15.37,110000.0,13.4158,13.4158,13.3723,13.3723,110000.0
2013-04-17 14:20:00,15.37,15.38,15.37,15.38,73400.0,13.3723,13.381,13.3723,13.381,73400.0
2013-04-17 14:25:00,15.38,15.45,15.36,15.45,149800.0,13.381,13.4419,13.3636,13.4419,149800.0
2013-04-17 14:30:00,15.45,15.45,15.42,15.43,131700.0,13.4419,13.4419,13.4158,13.4245,131700.0
2013-04-17 14:35:00,15.43,15.48,15.43,15.47,116800.0,13.4245,13.468,13.4245,13.4593,116800.0
2013-04-17 14:40:00,15.46,15.47,15.36,15.39,184900.0,13.4506,13.4593,13.3636,13.3897,184900.0
2013-04-17 14:45:00,15.39,15.45,15.38,15.43,166700.0,13.3897,13.4419,13.381,13.4245,166700.0
2013-04-17 14:50:00,15.43,15.45,15.41,15.44,170700.0,13.4245,13.4419,13.4071,13.4332,170700.0
2013-04-17 14:55:00,15.44,15.52,15.43,15.52,208200.0,13.4332,13.5028,13.4245,13.5028,208200.0
2013-04-17 15:00:00,15.52,15.53,15.49,15.51,127100.0,13.5028,13.5115,13.4767,13.4941,127100.0
2013-04-17 15:05:00,15.52,15.56,15.51,15.53,193700.0,13.5028,13.5376,13.4941,13.5115,193700.0
2013-04-17 15:10:00,15.53,15.53,15.45,15.49,239300.0,13.5115,13.5115,13.4419,13.4767,239300.0
2013-04-17 15:15:00,15.49,15.57,15.49,15.49,254700.0,13.4767,13.5463,13.4767,13.4767,254700.0
2013-04-17 15:20:00,15.5,15.52,15.45,15.46,281300.0,13.4854,13.5028,13.4419,13.4506,281300.0
2013-04-17 15:25:00,15.45,15.47,15.42,15.43,292300.0,13.4419,13.4593,13.4158,13.4245,292300.0
2013-04-17 15:30:00,15.43,15.44,15.39,15.43,177100.0,13.4245,13.4332,13.3897,13.4245,177100.0
2013-04-17 15:35:00,15.43,15.45,15.4,15.4,211400.0,13.4245,13.4419,13.3984,13.3984,211400.0
2013-04-17 15:40:00,15.41,15.46,15.39,15.46,247200.0,13.4071,13.4506,13.3897,13.4506,247200.0
2013-04-17 15:45:00,15.46,15.54,15.45,15.53,366200.0,13.4506,13.5202,13.4419,13.5115,366200.0
2013-04-17 15:50:00,15.53,15.6,15.52,15.56,496000.0,13.5115,13.5724,13.5028,13.5376,496000.0
2013-04-17 15:55:00,15.56,15.59,15.51,15.52,530000.0,13.5376,13.5637,13.4941,13.5028,530000.0
2013-04-18 09:30:00,15.53,15.53,15.36,15.43,160200.0,13.5115,13.5115,13.3636,13.4245,160200.0
2013-04-18 09:35:00,15.43,15.48,15.4,15.43,115600.0,13.4245,13.468,13.3984,13.4245,115600.0
2013-04-18 09:40:00,15.43,15.43,15.37,15.41,188100.0,13.4245,13.4245,13.3723,13.4071,188100.0
2013-04-18 09:45:00,15.41,15.43,15.36,15.41,277200.0,13.4071,13.4245,13.3636,13.4071,277200.0
2013-04-18 09:50:00,15.41,15.41,15.32,15.32,407200.0,13.4071,13.4071,13.3288,13.3288,407200.0
2013-04-18 09:55:00,15.32,15.32,15.25,15.29,150800.0,13.3288,13.3288,13.2679,13.3027,150800.0
2013-04-18 10:00:00,15.29,15.29,15.2,15.22,208200.0,13.3027,13.3027,13.2244,13.2418,208200.0
2013-04-18 10:05:00,15.22,15.26,15.21,15.23,172700.0,13.2418,13.2766,13.2331,13.2505,172700.0
2013-04-18 10:10:00,15.23,15.35,15.23,15.33,109800.0,13.2505,13.3549,13.2505,13.3375,109800.0
2013-04-18 10:15:00,15.33,15.39,15.3,15.35,132300.0,13.3375,13.3897,13.3114,13.3549,132300.0
2013-04-18 10:20:00,15.35,15.39,15.34,15.38,53400.0,13.3549,13.3897,13.3462,13.381,53400.0
2013-04-18 10:25:00,15.38,15.42,15.35,15.41,100100.0,13.381,13.4158,13.3549,13.4071,100100.0
2013-04-18 10:30:00,15.42,15.5,15.42,15.5,301800.0,13.4158,13.4854,13.4158,13.4854,301800.0
2013-04-18 10:35:00,15.5,15.5,15.46,15.46,266000.0,13.4854,13.4854,13.4506,13.4506,266000.0
2013-04-18 10:40:00,15.46,15.47,15.44,15.45,92500.0,13.4506,13.4593,13.4332,13.4419,92500.0
2013-04-18 10:45:00,15.46,15.49,15.41,15.46,100400.0,13.4506,13.4767,13.4071,13.4506,100400.0
2013-04-18 10:50:00,15.46,15.5,15.44,15.47,120900.0,13.4506,13.4854,13.4332,13.4593,120900.0
2013-04-18 10:55:00,15.47,15.47,15.42,15.45,562900.0,13.4593,13.4593,13.4158,13.4419,562900.0
2013-04-18 11:00:00,15.44,15.44,15.41,15.43,288800.0,13.4332,13.4332,13.4071,13.4245,288800.0
2013-04-18 11:05:00,15.43,15.44,15.4,15.42,246300.0,13.4245,13.4332,13.3984,13.4158,246300.0
2013-04-18 11:10:00,15.42,15.44,15.41,15.43,42400.0,13.4158,13.4332,13.4071,13.4245,42400.0
2013-04-18 11:15:00,15.43,15.45,15.4,15.41,227800.0,13.4245,13.4419,13.3984,13.4071,227800.0
2013-04-18 11:20:00,15.41,15.45,15.4,15.44,166300.0,13.4071,13.4419,13.3984,13.4332,166300.0
2013-04-18 11:25:00,15.44,15.46,15.42,15.42,339600.0,13.4332,13.4506,13.4158,13.4158,339600.0
2013-04-18 11:30:00,15.41,15.41,15.33,15.35,166900.0,13.4071,13.4071,13.3375,13.3549,166900.0
2013-04-18 11:35:00,15.34,15.37,15.33,15.34,57900.0,13.3462,13.3723,13.3375,13.3462,57900.0
2013-04-18 11:40:00,15.34,15.36,15.3,15.3,51400.0,13.3462,13.3636,13.3114,13.3114,51400.0
2013-04-18 11:45:00,15.3,15.38,15.29,15.33,93500.0,13.3114,13.381,13.3027,13.3375,93500.0
2013-04-18 11:50:00,15.33,15.36,15.31,15.33,95200.0,13.3375,13.3636,13.3201,13.3375,95200.0
2013-04-18 11:55:00,15.33,15.33,15.29,15.3,76100.0,13.3375,13.3375,13.3027,13.3114,76100.0
2013-04-18 12:00:00,15.31,15.31,15.26,15.29,77900.0,13.3201,13.3201,13.2766,13.3027,77900.0
2013-04-18 12:05:00,15.29,15.32,15.28,15.29,63400.0,13.3027,13.3288,13.294,13.3027,63400.0
2013-04-18 12:10:00,15.29,15.32,15.29,15.29,20300.0,13.3027,13.3288,13.3027,13.3027,20300.0
2013-04-18 12:15:00,15.3,15.3,15.26,15.29,46200.0,13.3114,13.3114,13.2766,13.3027,46200.0
2013-04-18 12:20:00,15.29,15.3,15.26,15.27,51900.0,13.3027,13.3114,13.2766,13.2853,51900.0
2013-04-18 12:25:00,15.27,15.32,15.27,15.29,36100.0,13.2853,13.3288,13.2853,13.3027,36100.0
2013-04-18 12:30:00,15.3,15.32,15.3,15.31,545100.0,13.3114,13.3288,13.3114,13.3201,545100.0
2013-04-18 12:35:00,15.31,15.31,15.29,15.31,132000.0,13.3201,13.3201,13.3027,13.3201,132000.0
2013-04-18 12:40:00,15.3,15.32,15.28,15.29,69900.0,13.3114,13.3288,13.294,13.3027,69900.0
2013-04-18 12:45:00,15.29,15.31,15.29,15.31,25700.0,13.3027,13.3201,13.3027,13.3201,25700.0
2013-04-18 12:50:00,15.31,15.31,15.29,15.3,53600.0,13.3201,13.3201,13.3027,13.3114,53600.0
2013-04-18 12:55:00,15.3,15.31,15.28,15.3,49200.0,13.3114,13.3201,13.294,13.3114,49200.0
2013-04-18 13:00:00,15.29,15.3,15.28,15.3,37400.0,13.3027,13.3114,13.294,13.3114,37400.0
2013-04-18 13:05:00,15.3,15.3,15.27,15.29,49700.0,13.3114,13.3114,13.2853,13.3027,49700.0
2013-04-18 13:10:00,15.29,15.29,15.27,15.28,40600.0,13.3027,13.3027,13.2853,13.294,40600.0
2013-04-18 13:15:00,15.28,15.29,15.26,15.27,72500.0,13.294,13.3027,13.2766,13.2853,72500.0
2013-04-18 13:20:00,15.26,15.28,15.26,15.27,36200.0,13.2766,13.294,13.2766,13.2853,36200.0
2013-04-18 13:25:00,15.27,15.27,15.25,15.27,87900.0,13.2853,13.2853,13.2679,13.2853,87900.0
2013-04-18 13:30:00,15.27,15.27,15.24,15.26,212900.0,13.2853,13.2853,13.2592,13.2766,212900.0
2013-04-18 13:35:00,15.26,15.28,15.24,15.24,553200.0,13.2766,13.294,13.2592,13.2592,553200.0
2013-04-18 13:40:00,15.24,15.26,15.22,15.24,125200.0,13.2592,13.2766,13.2418,13.2592,125200.0
2013-04-18 13:45:00,15.24,15.24,15.23,15.24,61400.0,13.2592,13.2592,13.2505,13.2592,61400.0
2013-04-18 13:50:00,15.24,15.25,15.23,15.23,32700.0,13.2592,13.2679,13.2505,13.2505,32700.0
2013-04-18 13:55:00,15.24,15.24,15.22,15.23,79400.0,13.2592,13.2592,13.2418,13.2505,79400.0
2013-04-18 14:00:00,15.22,15.25,15.22,15.23,85200.0,13.2418,13.2679,13.2418,13.2505,85200.0
2013-04-18 14:05:00,15.23,15.25,15.2,15.2,195200.0,13.2505,13.2679,13.2244,13.2244,195200.0
2013-04-18 14:10:00,15.2,15.21,15.19,15.2,685000.0,13.2244,13.2331,13.2157,13.2244,685000.0
2013-04-18 14:15:00,15.2,15.21,15.18,15.19,598900.0,13.2244,13.2331,13.207,13.2157,598900.0
2013-04-18 14:20:00,15.19,15.2,15.17,15.19,242400.0,13.2157,13.2244,13.1983,13.2157,242400.0
2013-04-18 14:25:00,15.18,15.19,15.14,15.19,168500.0,13.207,13.2157,13.1722,13.2157,168500.0
2013-04-18 14:30:00,15.18,15.2,15.16,15.17,193200.0,13.207,13.2244,13.1896,13.1983,193200.0
2013-04-18 14:35:00,15.17,15.2,15.17,15.19,92600.0,13.1983,13.2244,13.1983,13.2157,92600.0
2013-04-18 14:40:00,15.19,15.19,15.16,15.16,67700.0,13.2157,13.2157,13.1896,13.1896,67700.0
2013-04-18 14:45:00,15.16,15.17,15.14,15.15,121200.0,13.1896,13.1983,13.1722,13.1809,121200.0
2013-04-18 14:50:00,15.15,15.17,15.11,15.17,201600.0,13.1809,13.1983,13.1461,13.1983,201600.0
2013-04-18 14:55:00,15.17,15.17,15.12,15.15,60600.0,13.1983,13.1983,13.1548,13.1809,60600.0
2013-04-18 15:00:00,15.15,15.2,15.15,15.17,140800.0,13.1809,13.2244,13.1809,13.1983,140800.0
2013-04-18 15:05:00,15.17,15.21,15.16,15.2,340000.0,13.1983,13.2331,13.1896,13.2244,340000.0
2013-04-18 15:10:00,15.19,15.2,15.16,15.2,191500.0,13.2157,13.2244,13.1896,13.2244,191500.0
2013-04-18 15:15:00,15.19,15.19,15.15,15.17,98400.0,13.2157,13.2157,13.1809,13.1983,98400.0
2013-04-18 15:20:00,15.17,15.18,15.14,15.18,89900.0,13.1983,13.207,13.1722,13.207,89900.0
2013-04-18 15:25:00,15.18,15.19,15.14,15.16,166200.0,13.207,13.2157,13.1722,13.1896,166200.0
2013-04-18 15:30:00,15.15,15.19,15.15,15.15,107400.0,13.1809,13.2157,13.1809,13.1809,107400.0
2013-04-18 15:35:00,15.15,15.15,15.09,15.13,178000.0,13.1809,13.1809,13.1287,13.1635,178000.0
2013-04-18 15:40:00,15.13,15.15,15.08,15.08,274900.0,13.1635,13.1809,13.12,13.12,274900.0
2013-04-18 15:45:00,15.08,15.13,15.07,15.13,212600.0,13.12,13.1635,13.1113,13.1635,212600.0
2013-04-18 15:50:00,15.12,15.16,15.11,15.14,302200.0,13.1548,13.1896,13.1461,13.1722,302200.0
2013-04-18 15:55:00,15.13,15.15,15.11,15.15,1043100.0,13.1635,13.1809,13.1461,13.1809,1043100.0
2013-04-19 09:30:00,15.22,15.22,15.09,15.13,163700.0,13.2418,13.2418,13.1287,13.1635,163700.0
2013-04-19 09:35:00,15.12,15.17,15.07,15.08,203100.0,13.1548,13.1983,13.1113,13.12,203100.0
2013-04-19 09:40:00,15.09,15.1,14.9,14.92,594400.0,13.1287,13.1374,12.9634,12.9808,594400.0
2013-04-19 09:45:00,14.92,15.0,14.86,14.92,328100.0,12.9808,13.0504,12.9286,12.9808,328100.0
2013-04-19 09:50:00,14.92,14.93,14.85,14.89,310600.0,12.9808,12.9895,12.9199,12.9547,310600.0
2013-04-19 09:55:00,14.89,15.01,14.85,15.0,393700.0,12.9547,13.0591,12.9199,13.0504,393700.0
2013-04-19 10:00:00,15.01,15.12,14.97,15.11,273500.0,13.0591,13.1548,13.0243,13.1461,273500.0
2013-04-19 10:05:00,15.12,15.19,15.11,15.19,149600.0,13.1548,13.2157,13.1461,13.2157,149600.0
2013-04-19 10:10:00,15.19,15.21,15.13,15.19,127200.0,13.2157,13.2331,13.1635,13.2157,127200.0
2013-04-19 10:15:00,15.2,15.24,15.18,15.24,75500.0,13.2244,13.2592,13.207,13.2592,75500.0
2013-04-19 10:20:00,15.23,15.25,15.19,15.19,278200.0,13.2505,13.2679,13.2157,13.2157,278200.0
2013-04-19 10:25:00,15.2,15.2,15.17,15.19,49500.0,13.2244,13.2244,13.1983,13.2157,49500.0
2013-04-19 10:30:00,15.19,15.19,15.15,15.18,75600.0,13.2157,13.2157,13.1809,13.207,75600.0
2013-04-19 10:35:00,15.17,15.2,15.13,15.16,114100.0,13.1983,13.2244,13.1635,13.1896,114100.0
2013-04-19 10:40:00,15.17,15.21,15.15,15.2,156200.0,13.1983,13.2331,13.1809,13.2244,156200.0
2013-04-19 10:45:00,15.2,15.26,15.2,15.24,93900.0,13.2244,13.2766,13.2244,13.2592,93900.0
2013-04-19 10:50:00,15.24,15.26,15.19,15.23,131100.0,13.2592,13.2766,13.2157,13.2505,131100.0
2013-04-19 10:55:00,15.24,15.31,15.24,15.27,83200.0,13.2592,13.3201,13.2592,13.2853,83200.0
2013-04-19 11:00:00,15.27,15.3,15.26,15.27,78500.0,13.2853,13.3114,13.2766,13.2853,78500.0
2013-04-19 11:05:00,15.27,15.36,15.27,15.36,59200.0,13.2853,13.3636,13.2853,13.3636,59200.0
2013-04-19 11:10:00,15.35,15.39,15.35,15.39,54000.0,13.3549,13.3897,13.3549,13.3897,54000.0
2013-04-19 11:15:00,15.38,15.42,15.37,15.41,157700.0,13.381,13.4158,13.3723,13.4071,157700.0
2013-04-19 11:20:00,15.41,15.44,15.4,15.41,52300.0,13.4071,13.4332,13.3984,13.4071,52300.0
2013-04-19 11:25:00,15.42,15.44,15.42,15.44,57500.0,13.4158,13.4332,13.4158,13.4332,57500.0
2013-04-19 11:30:00,15.44,15.46,15.43,15.43,93500.0,13.4332,13.4506,13.4245,13.4245,93500.0
2013-04-19 11:35:00,15.43,15.46,15.43,15.44,64800.0,13.4245,13.4506,13.4245,13.4332,64800.0
2013-04-19 11:40:00,15.44,15.44,15.42,15.43,51000.0,13.4332,13.4332,13.4158,13.4245,51000.0
2013-04-19 11:45:00,15.43,15.43,15.39,15.41,171900.0,13.4245,13.4245,13.3897,13.4071,171900.0
2013-04-19 11:50:00,15.41,15.45,15.41,15.45,57000.0,13.4071,13.4419,13.4071,13.4419,57000.0
2013-04-19 11:55:00,15.44,15.46,15.4,15.4,73100.0,13.4332,13.4506,13.3984,13.3984,73100.0
2013-04-19 12:00:00,15.41,15.44,15.4,15.44,141200.0,13.4071,13.4332,13.3984,13.4332,141200.0
2013-04-19 12:05:00,15.44,15.44,15.4,15.4,41600.0,13.4332,13.4332,13.3984,13.3984,41600.0
2013-04-19 12:10:00,15.41,15.41,15.4,15.41,66600.0,13.4071,13.4071,13.3984,13.4071,66600.0
2013-04-19 12:15:00,15.41,15.41,15.38,15.41,54800.0,13.4071,13.4071,13.381,13.4071,54800.0
2013-04-19 12:20:00,15.4,15.41,15.38,15.39,83100.0,13.3984,13.4071,13.381,13.3897,83100.0
2013-04-19 12:25:00,15.39,15.42,15.39,15.42,54300.0,13.3897,13.4158,13.3897,13.4158,54300.0
2013-04-19 12:30:00,15.42,15.43,15.39,15.4,52800.0,13.4158,13.4245,13.3897,13.3984,52800.0
2013-04-19 12:35:00,15.4,15.41,15.38,15.4,60300.0,13.3984,13.4071,13.381,13.3984,60300.0
2013-04-19 12:40:00,15.41,15.41,15.38,15.4,112000.0,13.4071,13.4071,13.381,13.3984,112000.0
2013-04-19 12:45:00,15.4,15.4,15.34,15.34,104700.0,13.3984,13.3984,13.3462,13.3462,104700.0
2013-04-19 12:50:00,15.35,15.35,15.28,15.3,123600.0,13.3549,13.3549,13.294,13.3114,123600.0
2013-04-19 12:55:00,15.29,15.3,15.25,15.26,90900.0,13.3027,13.3114,13.2679,13.2766,90900.0
2013-04-19 13:00:00,15.26,15.32,15.25,15.31,42200.0,13.2766,13.3288,13.2679,13.3201,42200.0
2013-04-19 13:05:00,15.3,15.3,15.27,15.28,27400.0,13.3114,13.3114,13.2853,13.294,27400.0
2013-04-19 13:10:00,15.28,15.3,15.24,15.24,129600.0,13.294,13.3114,13.2592,13.2592,129600.0
2013-04-19 13:15:00,15.25,15.27,15.24,15.25,92100.0,13.2679,13.2853,13.2592,13.2679,92100.0
2013-04-19 13:20:00,15.25,15.26,15.24,15.25,102200.0,13.2679,13.2766,13.2592,13.2679,102200.0
2013-04-19 13:25:00,15.25,15.29,15.25,15.29,39700.0,13.2679,13.3027,13.2679,13.3027,39700.0
2013-04-19 13:30:00,15.29,15.3,15.27,15.28,69300.0,13.3027,13.3114,13.2853,13.294,69300.0
2013-04-19 13:35:00,15.29,15.3,15.29,15.29,16500.0,13.3027,13.3114,13.3027,13.3027,16500.0
2013-04-19 13:40:00,15.29,15.31,15.29,15.31,84500.0,13.3027,13.3201,13.3027,13.3201,84500.0
2013-04-19 13:45:00,15.3,15.32,15.29,15.29,224400.0,13.3114,13.3288,13.3027,13.3027,224400.0
2013-04-19 13:50:00,15.3,15.34,15.29,15.34,54100.0,13.3114,13.3462,13.3027,13.3462,54100.0
2013-04-19 13:55:00,15.35,15.35,15.32,15.32,54200.0,13.3549,13.3549,13.3288,13.3288,54200.0
2013-04-19 14:00:00,15.33,15.35,15.29,15.29,96000.0,13.3375,13.3549,13.3027,13.3027,96000.0
2013-04-19 14:05:00,15.3,15.34,15.3,15.31,44600.0,13.3114,13.3462,13.3114,13.3201,44600.0
2013-04-19 14:10:00,15.32,15.35,15.31,15.34,50000.0,13.3288,13.3549,13.3201,13.3462,50000.0
2013-04-19 14:15:00,15.34,15.35,15.32,15.32,65100.0,13.3462,13.3549,13.3288,13.3288,65100.0
2013-04-19 14:20:00,15.32,15.33,15.32,15.33,22700.0,13.3288,13.3375,13.3288,13.3375,22700.0
2013-04-19 14:25:00,15.33,15.35,15.33,15.33,86200.0,13.3375,13.3549,13.3375,13.3375,86200.0
2013-04-19 14:30:00,15.33,15.33,15.3,15.32,112500.0,13.3375,13.3375,13.3114,13.3288,112500.0
2013-04-19 14:35:00,15.33,15.33,15.28,15.29,169400.0,13.3375,13.3375,13.294,13.3027,169400.0
2013-04-19 14:40:00,15.29,15.3,15.28,15.28,50800.0,13.3027,13.3114,13.294,13.294,50800.0
2013-04-19 14:45:00,15.29,15.3,15.28,15.3,75500.0,13.3027,13.3114,13.294,13.3114,75500.0
2013-04-19 14:50:00,15.29,15.3,15.28,15.28,50900.0,13.3027,13.3114,13.294,13.294,50900.0
2013-04-19 14:55:00,15.29,15.29,15.26,15.26,43300.0,13.3027,13.3027,13.2766,13.2766,43300.0
2013-04-19 15:00:00,15.27,15.29,15.25,15.26,50400.0,13.2853,13.3027,13.2679,13.2766,50400.0
2013-04-19 15:05:00,15.26,15.3,15.25,15.27,138500.0,13.2766,13.3114,13.2679,13.2853,138500.0
2013-04-19 15:10:00,15.26,15.29,15.26,15.29,39900.0,13.2766,13.3027,13.2766,13.3027,39900.0
2013-04-19 15:15:00,15.29,15.31,15.27,15.29,77800.0,13.3027,13.3201,13.2853,13.3027,77800.0
2013-04-19 15:20:00,15.29,15.3,15.27,15.28,61400.0,13.3027,13.3114,13.2853,13.294,61400.0
2013-04-19 15:25:00,15.28,15.3,15.25,15.26,88000.0,13.294,13.3114,13.2679,13.2766,88000.0
2013-04-19 15:30:00,15.27,15.28,15.25,15.26,89000.0,13.2853,13.294,13.2679,13.2766,89000.0
2013-04-19 15:35:00,15.26,15.28,15.24,15.24,133700.0,13.2766,13.294,13.2592,13.2592,133700.0
2013-04-19 15:40:00,15.25,15.27,15.23,15.25,208000.0,13.2679,13.2853,13.2505,13.2679,208000.0
2013-04-19 15:45:00,15.26,15.26,15.21,15.21,243800.0,13.2766,13.2766,13.2331,13.2331,243800.0
2013-04-19 15:50:00,15.22,15.24,15.21,15.23,147600.0,13.2418,13.2592,13.2331,13.2505,147600.0
2013-04-19 15:55:00,15.23,15.25,15.22,15.25,215300.0,13.2505,13.2679,13.2418,13.2679,215300.0
2013-04-22 09:30:00,15.33,15.33,15.0,15.01,194400.0,13.3375,13.3375,13.0504,13.0591,194400.0
2013-04-22 09:35:00,15.02,15.04,14.95,14.96,266600.0,13.0678,13.0852,13.0069,13.0156,266600.0
2013-04-22 09:40:00,14.97,15.13,14.91,15.13,238800.0,13.0243,13.1635,12.9721,13.1635,238800.0
2013-04-22 09:45:00,15.13,15.16,15.01,15.01,147600.0,13.1635,13.1896,13.0591,13.0591,147600.0
2013-04-22 09:50:00,15.02,15.09,15.02,15.08,209700.0,13.0678,13.1287,13.0678,13.12,209700.0
2013-04-22 09:55:00,15.08,15.1,15.06,15.09,101900.0,13.12,13.1374,13.1026,13.1287,101900.0
2013-04-22 10:00:00,15.08,15.11,15.02,15.09,209900.0,13.12,13.1461,13.0678,13.1287,209900.0
2013-04-22 10:05:00,15.09,15.09,15.0,15.01,289100.0,13.1287,13.1287,13.0504,13.0591,289100.0
2013-04-22 10:10:00,15.01,15.04,14.99,15.01,203800.0,13.0591,13.0852,13.0417,13.0591,203800.0
2013-04-22 10:15:00,15.01,15.08,15.0,15.08,162800.0,13.0591,13.12,13.0504,13.12,162800.0
2013-04-22 10:20:00,15.07,15.1,15.04,15.05,62500.0,13.1113,13.1374,13.0852,13.0939,62500.0
2013-04-22 10:25:00,15.05,15.07,15.02,15.07,52900.0,13.0939,13.1113,13.0678,13.1113,52900.0
2013-04-22 10:30:00,15.08,15.09,15.02,15.03,253200.0,13.12,13.1287,13.0678,13.0765,253200.0
2013-04-22 10:35:00,15.02,15.07,14.98,15.07,360700.0,13.0678,13.1113,13.033,13.1113,360700.0
2013-04-22 10:40:00,15.07,15.09,15.05,15.08,78500.0,13.1113,13.1287,13.0939,13.12,78500.0
2013-04-22 10:45:00,15.08,15.16,15.08,15.14,132700.0,13.12,13.1896,13.12,13.1722,132700.0
2013-04-22 10:50:00,15.15,15.15,15.11,15.13,160400.0,13.1809,13.1809,13.1461,13.1635,160400.0
2013-04-22 10:55:00,15.13,15.16,15.11,15.16,156500.0,13.1635,13.1896,13.1461,13.1896,156500.0
2013-04-22 11:00:00,15.15,15.16,15.13,15.15,112600.0,13.1809,13.1896,13.1635,13.1809,112600.0
2013-04-22 11:05:00,15.15,15.19,15.13,15.16,167400.0,13.1809,13.2157,13.1635,13.1896,167400.0
2013-04-22 11:10:00,15.16,15.17,15.13,15.15,32300.0,13.1896,13.1983,13.1635,13.1809,32300.0
2013-04-22 11:15:00,15.15,15.2,15.13,15.18,135900.0,13.1809,13.2244,13.1635,13.207,135900.0
2013-04-22 11:20:00,15.19,15.19,15.13,15.13,134700.0,13.2157,13.2157,13.1635,13.1635,134700.0
2013-04-22 11:25:00,15.14,15.14,15.08,15.09,114800.0,13.1722,13.1722,13.12,13.1287,114800.0
2013-04-22 11:30:00,15.09,15.15,15.07,15.1,284700.0,13.1287,13.1809,13.1113,13.1374,284700.0
2013-04-22 11:35:00,15.1,15.19,15.1,15.12,281900.0,13.1374,13.2157,13.1374,13.1548,281900.0
2013-04-22 11:40:00,15.12,15.12,15.11,15.11,13100.0,13.1548,13.1548,13.1461,13.1461,13100.0
2013-04-22 11:45:00,15.11,15.12,15.1,15.1,41000.0,13.1461,13.1548,13.1374,13.1374,41000.0
2013-04-22 11:50:00,15.09,15.13,15.08,15.13,168800.0,13.1287,13.1635,13.12,13.1635,168800.0
2013-04-22 11:55:00,15.12,15.14,15.11,15.12,120000.0,13.1548,13.1722,13.1461,13.1548,120000.0
2013-04-22 12:00:00,15.11,15.2,15.1,15.2,163100.0,13.1461,13.2244,13.1374,13.2244,163100.0
2013-04-22 12:05:00,15.21,15.3,15.2,15.3,247300.0,13.2331,13.3114,13.2244,13.3114,247300.0
2013-04-22 12:10:00,15.3,15.32,15.29,15.31,147900.0,13.3114,13.3288,13.3027,13.3201,147900.0
2013-04-22 12:15:00,15.32,15.35,15.29,15.32,236800.0,13.3288,13.3549,13.3027,13.3288,236800.0
2013-04-22 12:20:00,15.32,15.35,15.3,15.31,64400.0,13.3288,13.3549,13.3114,13.3201,64400.0
2013-04-22 12:25:00,15.31,15.35,15.29,15.34,53100.0,13.3201,13.3549,13.3027,13.3462,53100.0
2013-04-22 12:30:00,15.34,15.34,15.29,15.3,93500.0,13.3462,13.3462,13.3027,13.3114,93500.0
2013-04-22 12:35:00,15.3,15.41,15.3,15.4,162300.0,13.3114,13.4071,13.3114,13.3984,162300.0
2013-04-22 12:40:00,15.39,15.4,15.37,15.4,110100.0,13.3897,13.3984,13.3723,13.3984,110100.0
2013-04-22 12:45:00,15.39,15.5,15.39,15.47,327400.0,13.3897,13.4854,13.3897,13.4593,327400.0
2013-04-22 12:50:00,15.47,15.48,15.41,15.41,126000.0,13.4593,13.468,13.4071,13.4071,126000.0
2013-04-22 12:55:00,15.41,15.45,15.39,15.4,152500.0,13.4071,13.4419,13.3897,13.3984,152500.0
2013-04-22 13:00:00,15.4,15.46,15.4,15.4,135900.0,13.3984,13.4506,13.3984,13.3984,135900.0
2013-04-22 13:05:00,15.4,15.46,15.4,15.44,137100.0,13.3984,13.4506,13.3984,13.4332,137100.0
2013-04-22 13:10:00,15.42,15.44,15.4,15.44,130200.0,13.4158,13.4332,13.3984,13.4332,130200.0
2013-04-22 13:15:00,15.44,15.44,15.39,15.42,129200.0,13.4332,13.4332,13.3897,13.4158,129200.0
2013-04-22 13:20:00,15.42,15.48,15.41,15.45,73200.0,13.4158,13.468,13.4071,13.4419,73200.0
2013-04-22 13:25:00,15.45,15.49,15.44,15.49,62400.0,13.4419,13.4767,13.4332,13.4767,62400.0
2013-04-22 13:30:00,15.49,15.52,15.48,15.49,275200.0,13.4767,13.5028,13.468,13.4767,275200.0
2013-04-22 13:35:00,15.5,15.51,15.49,15.5,119900.0,13.4854,13.4941,13.4767,13.4854,119900.0
2013-04-22 13:40:00,15.5,15.59,15.49,15.57,266700.0,13.4854,13.5637,13.4767,13.5463,266700.0
2013-04-22 13:45:00,15.56,15.58,15.53,15.54,118300.0,13.5376,13.555,13.5115,13.5202,118300.0
2013-04-22 13:50:00,15.53,15.54,15.52,15.53,63100.0,13.5115,13.5202,13.5028,13.5115,63100.0
2013-04-22 13:55:00,15.53,15.56,15.51,15.51,194800.0,13.5115,13.5376,13.4941,13.4941,194800.0
2013-04-22 14:00:00,15.51,15.59,15.51,15.59,219400.0,13.4941,13.5637,13.4941,13.5637,219400.0
2013-04-22 14:05:00,15.59,15.6,15.56,15.58,249100.0,13.5637,13.5724,13.5376,13.555,249100.0
2013-04-22 14:10:00,15.58,15.6,15.58,15.59,116300.0,13.555,13.5724,13.555,13.5637,116300.0
2013-04-22 14:15:00,15.59,15.68,15.58,15.65,195600.0,13.5637,13.642,13.555,13.6159,195600.0
2013-04-22 14:20:00,15.65,15.7,15.65,15.65,184900.0,13.6159,13.6594,13.6159,13.6159,184900.0
2013-04-22 14:25:00,15.66,15.69,15.61,15.62,184500.0,13.6246,13.6507,13.5811,13.5898,184500.0
2013-04-22 14:30:00,15.6,15.62,15.59,15.6,163000.0,13.5724,13.5898,13.5637,13.5724,163000.0
2013-04-22 14:35:00,15.6,15.61,15.59,15.61,110100.0,13.5724,13.5811,13.5637,13.5811,110100.0
2013-04-22 14:40:00,15.61,15.62,15.59,15.6,216700.0,13.5811,13.5898,13.5637,13.5724,216700.0
2013-04-22 14:45:00,15.61,15.62,15.55,15.55,178900.0,13.5811,13.5898,13.5289,13.5289,178900.0
2013-04-22 14:50:00,15.56,15.58,15.54,15.54,209700.0,13.5376,13.555,13.5202,13.5202,209700.0
2013-04-22 14:55:00,15.54,15.55,15.52,15.54,75100.0,13.5202,13.5289,13.5028,13.5202,75100.0
2013-04-22 15:00:00,15.55,15.6,15.52,15.58,288000.0,13.5289,13.5724,13.5028,13.555,288000.0
2013-04-22 15:05:00,15.58,15.62,15.56,15.6,705800.0,13.555,13.5898,13.5376,13.5724,705800.0
2013-04-22 15:10:00,15.59,15.6,15.49,15.49,432800.0,13.5637,13.5724,13.4767,13.4767,432800.0
2013-04-22 15:15:00,15.49,15.5,15.41,15.41,274600.0,13.4767,13.4854,13.4071,13.4071,274600.0
2013-04-22 15:20:00,15.42,15.44,15.35,15.4,274600.0,13.4158,13.4332,13.3549,13.3984,274600.0
2013-04-22 15:25:00,15.39,15.43,15.37,15.37,441100.0,13.3897,13.4245,13.3723,13.3723,441100.0
2013-04-22 15:30:00,15.37,15.37,15.32,15.32,415000.0,13.3723,13.3723,13.3288,13.3288,415000.0
2013-04-22 15:35:00,15.32,15.33,15.19,15.25,588400.0,13.3288,13.3375,13.2157,13.2679,588400.0
2013-04-22 15:40:00,15.25,15.25,15.18,15.19,343900.0,13.2679,13.2679,13.207,13.2157,343900.0
2013-04-22 15:45:00,15.2,15.25,15.19,15.2,620500.0,13.2244,13.2679,13.2157,13.2244,620500.0
2013-04-22 15:50:00,15.21,15.21,15.12,15.14,462300.0,13.2331,13.2331,13.1548,13.1722,462300.0
2013-04-22 15:55:00,15.14,15.17,15.07,15.15,1131300.0,13.1722,13.1983,13.1113,13.1809,1131300.0
2013-04-23 09:30:00,14.93,15.35,14.84,15.32,657400.0,12.9895,13.3549,12.9112,13.3288,657400.0
2013-04-23 09:35:00,15.32,15.62,15.31,15.57,716600.0,13.3288,13.5898,13.3201,13.5463,716600.0
2013-04-23 09:40:00,15.59,15.65,15.33,15.52,353300.0,13.5637,13.6159,13.3375,13.5028,353300.0
2013-04-23 09:45:00,15.52,15.7,15.49,15.65,345000.0,13.5028,13.6594,13.4767,13.6159,345000.0
2013-04-23 09:50:00,15.66,15.89,15.65,15.85,621500.0,13.6246,13.8247,13.6159,13.7899,621500.0
2013-04-23 09:55:00,15.86,15.99,15.85,15.96,651500.0,13.7986,13.9117,13.7899,13.8856,651500.0
2013-04-23 10:00:00,15.96,16.09,15.91,15.92,601500.0,13.8856,13.9987,13.8421,13.8508,601500.0
2013-04-23 10:05:00,15.93,15.95,15.75,15.91,542800.0,13.8595,13.8769,13.7029,13.8421,542800.0
2013-04-23 10:10:00,15.91,16.0,15.88,15.94,285000.0,13.8421,13.9204,13.816,13.8682,285000.0
2013-04-23 10:15:00,15.94,16.02,15.93,15.99,465000.0,13.8682,13.9378,13.8595,13.9117,465000.0
2013-04-23 10:20:00,16.0,16.02,15.99,16.01,323500.0,13.9204,13.9378,13.9117,13.9291,323500.0
2013-04-23 10:25:00,16.01,16.1,16.0,16.07,358300.0,13.9291,14.0074,13.9204,13.9813,358300.0
2013-04-23 10:30:00,16.07,16.09,16.0,16.02,559300.0,13.9813,13.9987,13.9204,13.9378,559300.0
2013-04-23 10:35:00,16.02,16.16,16.01,16.15,561500.0,13.9378,14.0596,13.9291,14.0509,561500.0
2013-04-23 10:40:00,16.16,16.5,16.15,16.37,918300.0,14.0596,14.3554,14.0509,14.2423,918300.0
2013-04-23 10:45:00,16.36,16.73,16.32,16.65,1404100.0,14.2336,14.5555,14.1988,14.4859,1404100.0
2013-04-23 10:50:00,16.65,16.69,16.45,16.49,628600.0,14.4859,14.5207,14.3119,14.3467,628600.0
2013-04-23 10:55:00,16.5,16.5,16.4,16.41,278800.0,14.3554,14.3554,14.2684,14.2771,278800.0
2013-04-23 11:00:00,16.41,16.6,16.41,16.53,331900.0,14.2771,14.4424,14.2771,14.3815,331900.0
2013-04-23 11:05:00,16.52,16.59,16.49,16.52,216400.0,14.3728,14.4337,14.3467,14.3728,216400.0
2013-04-23 11:10:00,16.53,16.53,16.4,16.41,145100.0,14.3815,14.3815,14.2684,14.2771,145100.0
2013-04-23 11:15:00,16.41,16.55,16.4,16.53,139600.0,14.2771,14.3989,14.2684,14.3815,139600.0
2013-04-23 11:20:00,16.53,16.59,16.5,16.57,143300.0,14.3815,14.4337,14.3554,14.4163,143300.0
2013-04-23 11:25:00,16.57,16.6,16.54,16.55,323000.0,14.4163,14.4424,14.3902,14.3989,323000.0
2013-04-23 11:30:00,16.55,16.62,16.55,16.61,244200.0,14.3989,14.4598,14.3989,14.4511,244200.0
2013-04-23 11:35:00,16.58,16.62,16.49,16.52,446900.0,14.425,14.4598,14.3467,14.3728,446900.0
2013-04-23 11:40:00,16.53,16.56,16.49,16.54,178500.0,14.3815,14.4076,14.3467,14.3902,178500.0
2013-04-23 11:45:00,16.54,16.55,16.45,16.55,249600.0,14.3902,14.3989,14.3119,14.3989,249600.0
2013-04-23 11:50:00,16.54,16.54,16.43,16.49,359300.0,14.3902,14.3902,14.2945,14.3467,359300.0
2013-04-23 11:55:00,16.49,16.52,16.43,16.48,308700.0,14.3467,14.3728,14.2945,14.338,308700.0
2013-04-23 12:00:00,16.49,16.5,16.39,16.42,463200.0,14.3467,14.3554,14.2597,14.2858,463200.0
2013-04-23 12:05:00,16.41,16.42,16.38,16.4,372300.0,14.2771,14.2858,14.251,14.2684,372300.0
2013-04-23 12:10:00,16.41,16.43,16.39,16.42,436000.0,14.2771,14.2945,14.2597,14.2858,436000.0
2013-04-23 12:15:00,16.42,16.46,16.4,16.45,165300.0,14.2858,14.3206,14.2684,14.3119,165300.0
2013-04-23 12:20:00,16.45,16.46,16.39,16.42,181600.0,14.3119,14.3206,14.2597,14.2858,181600.0
2013-04-23 12:25:00,16.42,16.47,16.39,16.45,252900.0,14.2858,14.3293,14.2597,14.3119,252900.0
2013-04-23 12:30:00,16.45,16.45,16.39,16.42,90900.0,14.3119,14.3119,14.2597,14.2858,90900.0
2013-04-23 12:35:00,16.43,16.45,16.41,16.42,93800.0,14.2945,14.3119,14.2771,14.2858,93800.0
2013-04-23 12:40:00,16.42,16.44,16.4,16.41,62300.0,14.2858,14.3032,14.2684,14.2771,62300.0
2013-04-23 12:45:00,16.41,16.44,16.39,16.4,199100.0,14.2771,14.3032,14.2597,14.2684,199100.0
2013-04-23 12:50:00,16.41,16.43,16.38,16.43,405700.0,14.2771,14.2945,14.251,14.2945,405700.0
2013-04-23 12:55:00,16.43,16.46,16.4,16.42,166900.0,14.2945,14.3206,14.2684,14.2858,166900.0
2013-04-23 13:00:00,16.43,16.44,16.4,16.41,171900.0,14.2945,14.3032,14.2684,14.2771,171900.0
2013-04-23 13:05:00,16.41,16.43,16.0,16.15,788400.0,14.2771,14.2945,13.9204,14.0509,788400.0
2013-04-23 13:10:00,16.15,16.5,15.75,16.42,1272000.0,14.0509,14.3554,13.7029,14.2858,1272000.0
2013-04-23 13:15:00,16.42,16.45,16.39,16.41,174100.0,14.2858,14.3119,14.2597,14.2771,174100.0
2013-04-23 13:20:00,16.41,16.44,16.4,16.41,123800.0,14.2771,14.3032,14.2684,14.2771,123800.0
2013-04-23 13:25:00,16.4,16.43,16.4,16.41,110600.0,14.2684,14.2945,14.2684,14.2771,110600.0
2013-04-23 13:30:00,16.41,16.43,16.4,16.41,111100.0,14.2771,14.2945,14.2684,14.2771,111100.0
2013-04-23 13:35:00,16.42,16.44,16.41,16.43,142600.0,14.2858,14.3032,14.2771,14.2945,142600.0
2013-04-23 13:40:00,16.43,16.46,16.41,16.45,229100.0,14.2945,14.3206,14.2771,14.3119,229100.0
2013-04-23 13:45:00,16.45,16.46,16.42,16.46,90200.0,14.3119,14.3206,14.2858,14.3206,90200.0
2013-04-23 13:50:00,16.45,16.46,16.43,16.45,67100.0,14.3119,14.3206,14.2945,14.3119,67100.0
2013-04-23 13:55:00,16.44,16.45,16.4,16.41,143100.0,14.3032,14.3119,14.2684,14.2771,143100.0
2013-04-23 14:00:00,16.42,16.43,16.4,16.4,264300.0,14.2858,14.2945,14.2684,14.2684,264300.0
2013-04-23 14:05:00,16.41,16.45,16.4,16.44,154300.0,14.2771,14.3119,14.2684,14.3032,154300.0
2013-04-23 14:10:00,16.43,16.45,16.42,16.43,103500.0,14.2945,14.3119,14.2858,14.2945,103500.0
2013-04-23 14:15:00,16.44,16.45,16.41,16.41,91000.0,14.3032,14.3119,14.2771,14.2771,91000.0
2013-04-23 14:20:00,16.41,16.42,16.4,16.41,48800.0,14.2771,14.2858,14.2684,14.2771,48800.0
2013-04-23 14:25:00,16.4,16.44,16.4,16.4,323700.0,14.2684,14.3032,14.2684,14.2684,323700.0
2013-04-23 14:30:00,16.41,16.43,16.4,16.42,184400.0,14.2771,14.2945,14.2684,14.2858,184400.0
2013-04-23 14:35:00,16.42,16.43,16.4,16.41,140000.0,14.2858,14.2945,14.2684,14.2771,140000.0
2013-04-23 14:40:00,16.41,16.41,16.4,16.4,197600.0,14.2771,14.2771,14.2684,14.2684,197600.0
2013-04-23 14:45:00,16.4,16.42,16.4,16.41,279300.0,14.2684,14.2858,14.2684,14.2771,279300.0
2013-04-23 14:50:00,16.41,16.42,16.4,16.41,94600.0,14.2771,14.2858,14.2684,14.2771,94600.0
2013-04-23 14:55:00,16.41,16.45,16.4,16.45,188500.0,14.2771,14.3119,14.2684,14.3119,188500.0
2013-04-23 15:00:00,16.44,16.51,16.44,16.46,214800.0,14.3032,14.3641,14.3032,14.3206,214800.0
2013-04-23 15:05:00,16.46,16.55,16.46,16.52,338500.0,14.3206,14.3989,14.3206,14.3728,338500.0
2013-04-23 15:10:00,16.52,16.58,16.52,16.53,298300.0,14.3728,14.425,14.3728,14.3815,298300.0
2013-04-23 15:15:00,16.52,16.6,16.51,16.59,466800.0,14.3728,14.4424,14.3641,14.4337,466800.0
2013-04-23 15:20:00,16.59,16.68,16.59,16.66,527800.0,14.4337,14.512,14.4337,14.4946,527800.0
2013-04-23 15:25:00,16.66,16.74,16.66,16.73,497200.0,14.4946,14.5642,14.4946,14.5555,497200.0
2013-04-23 15:30:00,16.72,16.73,16.62,16.67,485400.0,14.5468,14.5555,14.4598,14.5033,485400.0
2013-04-23 15:35:00,16.68,16.7,16.59,16.6,238100.0,14.512,14.5294,14.4337,14.4424,238100.0
2013-04-23 15:40:00,16.61,16.62,16.55,16.59,331700.0,14.4511,14.4598,14.3989,14.4337,331700.0
2013-04-23 15:45:00,16.59,16.7,16.57,16.66,430800.0,14.4337,14.5294,14.4163,14.4946,430800.0
2013-04-23 15:50:00,16.65,16.68,16.6,16.67,395900.0,14.4859,14.512,14.4424,14.5033,395900.0
2013-04-23 15:55:00,16.67,16.75,16.66,16.72,978800.0,14.5033,14.5729,14.4946,14.5468,978800.0
2013-04-24 09:30:00,16.62,16.7,16.5,16.67,281200.0,14.4598,14.5294,14.3554,14.5033,281200.0
2013-04-24 09:35:00,16.67,16.75,16.57,16.63,147600.0,14.5033,14.5729,14.4163,14.4685,147600.0
2013-04-24 09:40:00,16.62,16.64,16.5,16.54,228200.0,14.4598,14.4772,14.3554,14.3902,228200.0
2013-04-24 09:45:00,16.53,16.62,16.46,16.58,172400.0,14.3815,14.4598,14.3206,14.425,172400.0
2013-04-24 09:50:00,16.59,16.6,16.54,16.59,186200.0,14.4337,14.4424,14.3902,14.4337,186200.0
2013-04-24 09:55:00,16.59,16.64,16.54,16.61,116700.0,14.4337,14.4772,14.3902,14.4511,116700.0
2013-04-24 10:00:00,16.61,16.66,16.56,16.57,130300.0,14.4511,14.4946,14.4076,14.4163,130300.0
2013-04-24 10:05:00,16.56,16.57,16.48,16.48,133600.0,14.4076,14.4163,14.338,14.338,133600.0
2013-04-24 10:10:00,16.48,16.5,16.4,16.4,248200.0,14.338,14.3554,14.2684,14.2684,248200.0
2013-04-24 10:15:00,16.4,16.48,16.4,16.44,264700.0,14.2684,14.338,14.2684,14.3032,264700.0
2013-04-24 10:20:00,16.44,16.45,16.33,16.33,299200.0,14.3032,14.3119,14.2075,14.2075,299200.0
2013-04-24 10:25:00,16.33,16.37,16.32,16.37,207700.0,14.2075,14.2423,14.1988,14.2423,207700.0
2013-04-24 10:30:00,16.36,16.53,16.34,16.49,308800.0,14.2336,14.3815,14.2162,14.3467,308800.0
2013-04-24 10:35:00,16.48,16.51,16.43,16.44,226500.0,14.338,14.3641,14.2945,14.3032,226500.0
2013-04-24 10:40:00,16.44,16.5,16.44,16.46,160100.0,14.3032,14.3554,14.3032,14.3206,160100.0
2013-04-24 10:45:00,16.46,16.5,16.41,16.5,117700.0,14.3206,14.3554,14.2771,14.3554,117700.0
2013-04-24 10:50:00,16.5,16.5,16.41,16.46,116800.0,14.3554,14.3554,14.2771,14.3206,116800.0
2013-04-24 10:55:00,16.44,16.45,16.37,16.41,87700.0,14.3032,14.3119,14.2423,14.2771,87700.0
2013-04-24 11:00:00,16.41,16.41,16.38,16.41,76900.0,14.2771,14.2771,14.251,14.2771,76900.0
2013-04-24 11:05:00,16.4,16.41,16.38,16.41,65100.0,14.2684,14.2771,14.251,14.2771,65100.0
2013-04-24 11:10:00,16.39,16.4,16.38,16.38,63200.0,14.2597,14.2684,14.251,14.251,63200.0
2013-04-24 11:15:00,16.38,16.42,16.37,16.41,175400.0,14.251,14.2858,14.2423,14.2771,175400.0
2013-04-24 11:20:00,16.42,16.42,16.39,16.4,61800.0,14.2858,14.2858,14.2597,14.2684,61800.0
2013-04-24 11:25:00,16.39,16.42,16.39,16.4,148800.0,14.2597,14.2858,14.2597,14.2684,148800.0
2013-04-24 11:30:00,16.41,16.43,16.35,16.35,77200.0,14.2771,14.2945,14.2249,14.2249,77200.0
2013-04-24 11:35:00,16.36,16.36,16.32,16.35,153200.0,14.2336,14.2336,14.1988,14.2249,153200.0
2013-04-24 11:40:00,16.36,16.42,16.32,16.42,222700.0,14.2336,14.2858,14.1988,14.2858,222700.0
2013-04-24 11:45:00,16.41,16.55,16.4,16.55,342000.0,14.2771,14.3989,14.2684,14.3989,342000.0
2013-04-24 11:50:00,16.55,16.65,16.54,16.64,357400.0,14.3989,14.4859,14.3902,14.4772,357400.0
2013-04-24 11:55:00,16.64,16.69,16.61,16.64,151700.0,14.4772,14.5207,14.4511,14.4772,151700.0
2013-04-24 12:00:00,16.63,16.64,16.61,16.62,131600.0,14.4685,14.4772,14.4511,14.4598,131600.0
2013-04-24 12:05:00,16.62,16.64,16.62,16.64,41900.0,14.4598,14.4772,14.4598,14.4772,41900.0
2013-04-24 12:10:00,16.64,16.64,16.56,16.59,157600.0,14.4772,14.4772,14.4076,14.4337,157600.0
2013-04-24 12:15:00,16.59,16.59,16.56,16.58,63900.0,14.4337,14.4337,14.4076,14.425,63900.0
2013-04-24 12:20:00,16.59,16.6,16.56,16.57,69200.0,14.4337,14.4424,14.4076,14.4163,69200.0
2013-04-24 12:25:00,16.57,16.59,16.54,16.56,113300.0,14.4163,14.4337,14.3902,14.4076,113300.0
2013-04-24 12:30:00,16.56,16.57,16.53,16.55,110700.0,14.4076,14.4163,14.3815,14.3989,110700.0
2013-04-24 12:35:00,16.54,16.55,16.49,16.52,73500.0,14.3902,14.3989,14.3467,14.3728,73500.0
2013-04-24 12:40:00,16.52,16.53,16.51,16.53,22500.0,14.3728,14.3815,14.3641,14.3815,22500.0
2013-04-24 12:45:00,16.53,16.57,16.52,16.52,64800.0,14.3815,14.4163,14.3728,14.3728,64800.0
2013-04-24 12:50:00,16.52,16.54,16.49,16.52,124800.0,14.3728,14.3902,14.3467,14.3728,124800.0
2013-04-24 12:55:00,16.52,16.52,16.49,16.5,31300.0,14.3728,14.3728,14.3467,14.3554,31300.0
2013-04-24 13:00:00,16.49,16.54,16.49,16.51,37600.0,14.3467,14.3902,14.3467,14.3641,37600.0
2013-04-24 13:05:00,16.51,16.54,16.49,16.5,44500.0,14.3641,14.3902,14.3467,14.3554,44500.0
2013-04-24 13:10:00,16.5,16.53,16.5,16.52,59700.0,14.3554,14.3815,14.3554,14.3728,59700.0
2013-04-24 13:15:00,16.53,16.53,16.5,16.51,106000.0,14.3815,14.3815,14.3554,14.3641,106000.0
2013-04-24 13:20:00,16.51,16.52,16.46,16.51,63500.0,14.3641,14.3728,14.3206,14.3641,63500.0
2013-04-24 13:25:00,16.51,16.53,16.5,16.52,71000.0,14.3641,14.3815,14.3554,14.3728,71000.0
2013-04-24 13:30:00,16.51,16.52,16.46,16.49,212200.0,14.3641,14.3728,14.3206,14.3467,212200.0
2013-04-24 13:35:00,16.49,16.52,16.47,16.51,73500.0,14.3467,14.3728,14.3293,14.3641,73500.0
2013-04-24 13:40:00,16.51,16.54,16.48,16.5,101300.0,14.3641,14.3902,14.338,14.3554,101300.0
2013-04-24 13:45:00,16.5,16.53,16.49,16.5,51900.0,14.3554,14.3815,14.3467,14.3554,51900.0
2013-04-24 13:50:00,16.5,16.54,16.49,16.51,123600.0,14.3554,14.3902,14.3467,14.3641,123600.0
2013-04-24 13:55:00,16.52,16.54,16.5,16.51,78100.0,14.3728,14.3902,14.3554,14.3641,78100.0
2013-04-24 14:00:00,16.51,16.52,16.5,16.52,82100.0,14.3641,14.3728,14.3554,14.3728,82100.0
2013-04-24 14:05:00,16.52,16.52,16.5,16.52,113600.0,14.3728,14.3728,14.3554,14.3728,113600.0
2013-04-24 14:10:00,16.51,16.6,16.51,16.56,166800.0,14.3641,14.4424,14.3641,14.4076,166800.0
2013-04-24 14:15:00,16.56,16.61,16.53,16.59,199400.0,14.4076,14.4511,14.3815,14.4337,199400.0
2013-04-24 14:20:00,16.6,16.6,16.58,16.59,37100.0,14.4424,14.4424,14.425,14.4337,37100.0
2013-04-24 14:25:00,16.58,16.61,16.55,16.57,169900.0,14.425,14.4511,14.3989,14.4163,169900.0
2013-04-24 14:30:00,16.57,16.58,16.54,16.56,44600.0,14.4163,14.425,14.3902,14.4076,44600.0
2013-04-24 14:35:00,16.55,16.58,16.55,16.57,52700.0,14.3989,14.425,14.3989,14.4163,52700.0
2013-04-24 14:40:00,16.58,16.58,16.56,16.57,50400.0,14.425,14.425,14.4076,14.4163,50400.0
2013-04-24 14:45:00,16.56,16.57,16.51,16.52,52300.0,14.4076,14.4163,14.3641,14.3728,52300.0
2013-04-24 14:50:00,16.52,16.54,16.5,16.51,45300.0,14.3728,14.3902,14.3554,14.3641,45300.0
2013-04-24 14:55:00,16.5,16.55,16.5,16.55,85200.0,14.3554,14.3989,14.3554,14.3989,85200.0
2013-04-24 15:00:00,16.55,16.57,16.54,16.54,58300.0,14.3989,14.4163,14.3902,14.3902,58300.0
2013-04-24 15:05:00,16.54,16.59,16.54,16.55,85000.0,14.3902,14.4337,14.3902,14.3989,85000.0
2013-04-24 15:10:00,16.55,16.56,16.53,16.56,111300.0,14.3989,14.4076,14.3815,14.4076,111300.0
2013-04-24 15:15:00,16.57,16.58,16.54,16.55,66600.0,14.4163,14.425,14.3902,14.3989,66600.0
2013-04-24 15:20:00,16.54,16.55,16.51,16.51,92400.0,14.3902,14.3989,14.3641,14.3641,92400.0
2013-04-24 15:25:00,16.51,16.53,16.47,16.48,171700.0,14.3641,14.3815,14.3293,14.338,171700.0
2013-04-24 15:30:00,16.48,16.53,16.48,16.5,102700.0,14.338,14.3815,14.338,14.3554,102700.0
2013-04-24 15:35:00,16.49,16.52,16.49,16.52,117100.0,14.3467,14.3728,14.3467,14.3728,117100.0
2013-04-24 15:40:00,16.51,16.52,16.49,16.5,339800.0,14.3641,14.3728,14.3467,14.3554,339800.0
2013-04-24 15:45:00,16.5,16.52,16.49,16.52,232900.0,14.3554,14.3728,14.3467,14.3728,232900.0
2013-04-24 15:50:00,16.52,16.52,16.49,16.49,172100.0,14.3728,14.3728,14.3467,14.3467,172100.0
2013-04-24 15:55:00,16.5,16.5,16.46,16.46,415600.0,14.3554,14.3554,14.3206,14.3206,415600.0
2013-04-25 09:30:00,16.51,16.75,16.46,16.72,173700.0,14.3641,14.5729,14.3206,14.5468,173700.0
2013-04-25 09:35:00,16.73,16.73,16.57,16.61,190800.0,14.5555,14.5555,14.4163,14.4511,190800.0
2013-04-25 09:40:00,16.62,16.73,16.6,16.73,106800.0,14.4598,14.5555,14.4424,14.5555,106800.0
2013-04-25 09:45:00,16.72,16.75,16.66,16.71,102100.0,14.5468,14.5729,14.4946,14.5381,102100.0
2013-04-25 09:50:00,16.72,16.72,16.61,16.63,53800.0,14.5468,14.5468,14.4511,14.4685,53800.0
2013-04-25 09:55:00,16.63,16.69,16.59,16.69,343300.0,14.4685,14.5207,14.4337,14.5207,343300.0
2013-04-25 10:00:00,16.69,16.75,16.66,16.73,258500.0,14.5207,14.5729,14.4946,14.5555,258500.0
2013-04-25 10:05:00,16.72,16.75,16.72,16.75,219600.0,14.5468,14.5729,14.5468,14.5729,219600.0
2013-04-25 10:10:00,16.74,16.75,16.71,16.74,227900.0,14.5642,14.5729,14.5381,14.5642,227900.0
2013-04-25 10:15:00,16.74,16.82,16.73,16.82,407500.0,14.5642,14.6338,14.5555,14.6338,407500.0
2013-04-25 10:20:00,16.82,16.85,16.78,16.85,158300.0,14.6338,14.6599,14.599,14.6599,158300.0
2013-04-25 10:25:00,16.85,16.9,16.78,16.83,319200.0,14.6599,14.7034,14.599,14.6425,319200.0
2013-04-25 10:30:00,16.84,16.84,16.71,16.74,226500.0,14.6512,14.6512,14.5381,14.5642,226500.0
2013-04-25 10:35:00,16.73,16.79,16.72,16.78,301500.0,14.5555,14.6077,14.5468,14.599,301500.0
2013-04-25 10:40:00,16.78,16.81,16.77,16.8,104800.0,14.599,14.6251,14.5903,14.6164,104800.0
2013-04-25 10:45:00,16.79,16.81,16.74,16.75,88200.0,14.6077,14.6251,14.5642,14.5729,88200.0
2013-04-25 10:50:00,16.76,16.8,16.75,16.75,205000.0,14.5816,14.6164,14.5729,14.5729,205000.0
2013-04-25 10:55:00,16.75,16.79,16.73,16.77,326400.0,14.5729,14.6077,14.5555,14.5903,326400.0
2013-04-25 11:00:00,16.77,16.79,16.7,16.73,448100.0,14.5903,14.6077,14.5294,14.5555,448100.0
2013-04-25 11:05:00,16.75,16.76,16.71,16.74,366600.0,14.5729,14.5816,14.5381,14.5642,366600.0
2013-04-25 11:10:00,16.73,16.73,16.66,16.68,114900.0,14.5555,14.5555,14.4946,14.512,114900.0
2013-04-25 11:15:00,16.68,16.71,16.65,16.67,148600.0,14.512,14.5381,14.4859,14.5033,148600.0
2013-04-25 11:20:00,16.67,16.69,16.64,16.69,73100.0,14.5033,14.5207,14.4772,14.5207,73100.0
2013-04-25 11:25:00,16.69,16.73,16.69,16.71,125900.0,14.5207,14.5555,14.5207,14.5381,125900.0
2013-04-25 11:30:00,16.71,16.76,16.71,16.74,172200.0,14.5381,14.5816,14.5381,14.5642,172200.0
2013-04-25 11:35:00,16.74,16.75,16.7,16.72,336700.0,14.5642,14.5729,14.5294,14.5468,336700.0
2013-04-25 11:40:00,16.73,16.75,16.69,16.73,94800.0,14.5555,14.5729,14.5207,14.5555,94800.0
2013-04-25 11:45:00,16.73,16.75,16.7,16.71,267400.0,14.5555,14.5729,14.5294,14.5381,267400.0
2013-04-25 11:50:00,16.7,16.72,16.69,16.7,84800.0,14.5294,14.5468,14.5207,14.5294,84800.0
2013-04-25 11:55:00,16.71,16.71,16.66,16.67,128000.0,14.5381,14.5381,14.4946,14.5033,128000.0
2013-04-25 12:00:00,16.68,16.69,16.63,16.64,178400.0,14.512,14.5207,14.4685,14.4772,178400.0
2013-04-25 12:05:00,16.63,16.63,16.56,16.56,118000.0,14.4685,14.4685,14.4076,14.4076,118000.0
2013-04-25 12:10:00,16.56,16.57,16.55,16.56,49100.0,14.4076,14.4163,14.3989,14.4076,49100.0
2013-04-25 12:15:00,16.55,16.59,16.55,16.59,224100.0,14.3989,14.4337,14.3989,14.4337,224100.0
2013-04-25 12:20:00,16.58,16.59,16.57,16.58,78100.0,14.425,14.4337,14.4163,14.425,78100.0
2013-04-25 12:25:00,16.59,16.63,16.59,16.63,95200.0,14.4337,14.4685,14.4337,14.4685,95200.0
2013-04-25 12:30:00,16.62,16.67,16.6,16.65,241300.0,14.4598,14.5033,14.4424,14.4859,241300.0
2013-04-25 12:35:00,16.66,16.71,16.65,16.7,74600.0,14.4946,14.5381,14.4859,14.5294,74600.0
2013-04-25 12:40:00,16.69,16.7,16.65,16.67,92200.0,14.5207,14.5294,14.4859,14.5033,92200.0
2013-04-25 12:45:00,16.67,16.68,16.62,16.65,169600.0,14.5033,14.512,14.4598,14.4859,169600.0
2013-04-25 12:50:00,16.64,16.65,16.64,16.64,62300.0,14.4772,14.4859,14.4772,14.4772,62300.0
2013-04-25 12:55:00,16.65,16.66,16.64,16.65,35600.0,14.4859,14.4946,14.4772,14.4859,35600.0
2013-04-25 13:00:00,16.65,16.65,16.59,16.6,74000.0,14.4859,14.4859,14.4337,14.4424,74000.0
2013-04-25 13:05:00,16.59,16.6,16.56,16.57,78300.0,14.4337,14.4424,14.4076,14.4163,78300.0
2013-04-25 13:10:00,16.57,16.59,16.56,16.58,49200.0,14.4163,14.4337,14.4076,14.425,49200.0
2013-04-25 13:15:00,16.59,16.63,16.55,16.63,95400.0,14.4337,14.4685,14.3989,14.4685,95400.0
2013-04-25 13:20:00,16.62,16.65,16.62,16.65,65400.0,14.4598,14.4859,14.4598,14.4859,65400.0
2013-04-25 13:25:00,16.65,16.66,16.64,16.65,75800.0,14.4859,14.4946,14.4772,14.4859,75800.0
2013-04-25 13:30:00,16.65,16.65,16.61,16.62,56100.0,14.4859,14.4859,14.4511,14.4598,56100.0
2013-04-25 13:35:00,16.63,16.64,16.6,16.62,87200.0,14.4685,14.4772,14.4424,14.4598,87200.0
2013-04-25 13:40:00,16.61,16.63,16.6,16.6,28300.0,14.4511,14.4685,14.4424,14.4424,28300.0
2013-04-25 13:45:00,16.6,16.65,16.6,16.63,58500.0,14.4424,14.4859,14.4424,14.4685,58500.0
2013-04-25 13:50:00,16.63,16.63,16.58,16.58,108300.0,14.4685,14.4685,14.425,14.425,108300.0
2013-04-25 13:55:00,16.59,16.6,16.57,16.59,74900.0,14.4337,14.4424,14.4163,14.4337,74900.0
2013-04-25 14:00:00,16.59,16.61,16.59,16.6,114700.0,14.4337,14.4511,14.4337,14.4424,114700.0
2013-04-25 14:05:00,16.6,16.64,16.6,16.6,159100.0,14.4424,14.4772,14.4424,14.4424,159100.0
2013-04-25 14:10:00,16.6,16.6,16.55,16.56,88500.0,14.4424,14.4424,14.3989,14.4076,88500.0
2013-04-25 14:15:00,16.55,16.55,16.52,16.52,61800.0,14.3989,14.3989,14.3728,14.3728,61800.0
2013-04-25 14:20:00,16.52,16.54,16.52,16.52,49900.0,14.3728,14.3902,14.3728,14.3728,49900.0
2013-04-25 14:25:00,16.52,16.53,16.49,16.49,71400.0,14.3728,14.3815,14.3467,14.3467,71400.0
2013-04-25 14:30:00,16.49,16.5,16.42,16.48,151400.0,14.3467,14.3554,14.2858,14.338,151400.0
2013-04-25 14:35:00,16.49,16.53,16.49,16.53,49600.0,14.3467,14.3815,14.3467,14.3815,49600.0
2013-04-25 14:40:00,16.53,16.53,16.49,16.49,45600.0,14.3815,14.3815,14.3467,14.3467,45600.0
2013-04-25 14:45:00,16.5,16.51,16.48,16.48,49200.0,14.3554,14.3641,14.338,14.338,49200.0
2013-04-25 14:50:00,16.49,16.56,16.45,16.54,209600.0,14.3467,14.4076,14.3119,14.3902,209600.0
2013-04-25 14:55:00,16.53,16.54,16.48,16.53,117600.0,14.3815,14.3902,14.338,14.3815,117600.0
2013-04-25 15:00:00,16.52,16.57,16.45,16.47,133600.0,14.3728,14.4163,14.3119,14.3293,133600.0
2013-04-25 15:05:00,16.47,16.47,16.42,16.45,87300.0,14.3293,14.3293,14.2858,14.3119,87300.0
2013-04-25 15:10:00,16.46,16.46,16.41,16.42,126700.0,14.3206,14.3206,14.2771,14.2858,126700.0
2013-04-25 15:15:00,16.42,16.44,16.38,16.39,485400.0,14.2858,14.3032,14.251,14.2597,485400.0
2013-04-25 15:20:00,16.4,16.41,16.32,16.35,333500.0,14.2684,14.2771,14.1988,14.2249,333500.0
2013-04-25 15:25:00,16.34,16.37,16.33,16.35,285400.0,14.2162,14.2423,14.2075,14.2249,285400.0
2013-04-25 15:30:00,16.36,16.38,16.34,16.36,598300.0,14.2336,14.251,14.2162,14.2336,598300.0
2013-04-25 15:35:00,16.35,16.38,16.33,16.35,255000.0,14.2249,14.251,14.2075,14.2249,255000.0
2013-04-25 15:40:00,16.35,16.38,16.34,16.34,650300.0,14.2249,14.251,14.2162,14.2162,650300.0
2013-04-25 15:45:00,16.34,16.36,16.33,16.36,506800.0,14.2162,14.2336,14.2075,14.2336,506800.0
2013-04-25 15:50:00,16.35,16.35,16.32,16.33,282300.0,14.2249,14.2249,14.1988,14.2075,282300.0
2013-04-25 15:55:00,16.33,16.34,16.28,16.31,717700.0,14.2075,14.2162,14.164,14.1901,717700.0
2013-04-26 09:30:00,16.35,16.47,16.25,16.33,173400.0,14.2249,14.3293,14.1379,14.2075,173400.0
2013-04-26 09:35:00,16.35,16.35,16.18,16.18,105200.0,14.2249,14.2249,14.077,14.077,105200.0
2013-04-26 09:40:00,16.18,16.32,16.18,16.29,97300.0,14.077,14.1988,14.077,14.1727,97300.0
2013-04-26 09:45:00,16.29,16.36,16.28,16.31,72500.0,14.1727,14.2336,14.164,14.1901,72500.0
2013-04-26 09:50:00,16.31,16.41,16.3,16.35,91800.0,14.1901,14.2771,14.1814,14.2249,91800.0
2013-04-26 09:55:00,16.36,16.36,16.28,16.32,92000.0,14.2336,14.2336,14.164,14.1988,92000.0
2013-04-26 10:00:00,16.33,16.4,16.31,16.4,168000.0,14.2075,14.2684,14.1901,14.2684,168000.0
2013-04-26 10:05:00,16.4,16.42,16.35,16.37,120700.0,14.2684,14.2858,14.2249,14.2423,120700.0
2013-04-26 10:10:00,16.38,16.41,16.33,16.36,162700.0,14.251,14.2771,14.2075,14.2336,162700.0
2013-04-26 10:15:00,16.35,16.4,16.35,16.4,105100.0,14.2249,14.2684,14.2249,14.2684,105100.0
2013-04-26 10:20:00,16.39,16.39,16.32,16.39,148200.0,14.2597,14.2597,14.1988,14.2597,148200.0
2013-04-26 10:25:00,16.39,16.45,16.38,16.45,124300.0,14.2597,14.3119,14.251,14.3119,124300.0
2013-04-26 10:30:00,16.45,16.47,16.34,16.34,192000.0,14.3119,14.3293,14.2162,14.2162,192000.0
2013-04-26 10:35:00,16.35,16.41,16.33,16.39,58000.0,14.2249,14.2771,14.2075,14.2597,58000.0
2013-04-26 10:40:00,16.39,16.42,16.36,16.41,71900.0,14.2597,14.2858,14.2336,14.2771,71900.0
2013-04-26 10:45:00,16.41,16.45,16.39,16.44,68500.0,14.2771,14.3119,14.2597,14.3032,68500.0
2013-04-26 10:50:00,16.44,16.44,16.37,16.39,60900.0,14.3032,14.3032,14.2423,14.2597,60900.0
2013-04-26 10:55:00,16.39,16.4,16.37,16.38,51000.0,14.2597,14.2684,14.2423,14.251,51000.0
2013-04-26 11:00:00,16.38,16.42,16.36,16.39,91900.0,14.251,14.2858,14.2336,14.2597,91900.0
2013-04-26 11:05:00,16.39,16.44,16.39,16.43,54000.0,14.2597,14.3032,14.2597,14.2945,54000.0
2013-04-26 11:10:00,16.43,16.46,16.43,16.44,66400.0,14.2945,14.3206,14.2945,14.3032,66400.0
2013-04-26 11:15:00,16.44,16.48,16.4,16.4,151500.0,14.3032,14.338,14.2684,14.2684,151500.0
2013-04-26 11:20:00,16.39,16.41,16.38,16.41,158000.0,14.2597,14.2771,14.251,14.2771,158000.0
2013-04-26 11:25:00,16.42,16.46,16.41,16.45,171900.0,14.2858,14.3206,14.2771,14.3119,171900.0
2013-04-26 11:30:00,16.45,16.46,16.43,16.45,69200.0,14.3119,14.3206,14.2945,14.3119,69200.0
2013-04-26 11:35:00,16.46,16.47,16.41,16.42,57800.0,14.3206,14.3293,14.2771,14.2858,57800.0
2013-04-26 11:40:00,16.41,16.45,16.41,16.45,46800.0,14.2771,14.3119,14.2771,14.3119,46800.0
2013-04-26 11:45:00,16.44,16.46,16.39,16.39,113800.0,14.3032,14.3206,14.2597,14.2597,113800.0
2013-04-26 11:50:00,16.39,16.44,16.39,16.43,40700.0,14.2597,14.3032,14.2597,14.2945,40700.0
2013-04-26 11:55:00,16.42,16.44,16.42,16.44,26900.0,14.2858,14.3032,14.2858,14.3032,26900.0
2013-04-26 12:00:00,16.45,16.45,16.41,16.43,33000.0,14.3119,14.3119,14.2771,14.2945,33000.0
2013-04-26 12:05:00,16.43,16.43,16.39,16.41,51600.0,14.2945,14.2945,14.2597,14.2771,51600.0
2013-04-26 12:10:00,16.41,16.55,16.41,16.54,397600.0,14.2771,14.3989,14.2771,14.3902,397600.0
2013-04-26 12:15:00,16.54,16.64,16.54,16.58,309900.0,14.3902,14.4772,14.3902,14.425,309900.0
2013-04-26 12:20:00,16.58,16.58,16.52,16.52,150300.0,14.425,14.425,14.3728,14.3728,150300.0
2013-04-26 12:25:00,16.53,16.55,16.53,16.55,62200.0,14.3815,14.3989,14.3815,14.3989,62200.0
2013-04-26 12:30:00,16.55,16.55,16.5,16.54,58500.0,14.3989,14.3989,14.3554,14.3902,58500.0
2013-04-26 12:35:00,16.54,16.55,16.51,16.51,37700.0,14.3902,14.3989,14.3641,14.3641,37700.0
2013-04-26 12:40:00,16.52,16.55,16.51,16.54,25300.0,14.3728,14.3989,14.3641,14.3902,25300.0
2013-04-26 12:45:00,16.54,16.55,16.53,16.54,42800.0,14.3902,14.3989,14.3815,14.3902,42800.0
2013-04-26 12:50:00,16.53,16.55,16.52,16.54,30000.0,14.3815,14.3989,14.3728,14.3902,30000.0
2013-04-26 12:55:00,16.55,16.6,16.54,16.6,108600.0,14.3989,14.4424,14.3902,14.4424,108600.0
2013-04-26 13:00:00,16.6,16.6,16.55,16.57,47500.0,14.4424,14.4424,14.3989,14.4163,47500.0
2013-04-26 13:05:00,16.57,16.58,16.53,16.58,135900.0,14.4163,14.425,14.3815,14.425,135900.0
2013-04-26 13:10:00,16.57,16.6,16.57,16.6,67900.0,14.4163,14.4424,14.4163,14.4424,67900.0
2013-04-26 13:15:00,16.59,16.63,16.59,16.62,74800.0,14.4337,14.4685,14.4337,14.4598,74800.0
2013-04-26 13:20:00,16.62,16.68,16.62,16.66,273000.0,14.4598,14.512,14.4598,14.4946,273000.0
2013-04-26 13:25:00,16.65,16.69,16.65,16.69,158200.0,14.4859,14.5207,14.4859,14.5207,158200.0
2013-04-26 13:30:00,16.68,16.71,16.66,16.7,107500.0,14.512,14.5381,14.4946,14.5294,107500.0
2013-04-26 13:35:00,16.71,16.73,16.69,16.71,234300.0,14.5381,14.5555,14.5207,14.5381,234300.0
2013-04-26 13:40:00,16.71,16.73,16.7,16.72,112100.0,14.5381,14.5555,14.5294,14.5468,112100.0
2013-04-26 13:45:00,16.72,16.74,16.71,16.72,75300.0,14.5468,14.5642,14.5381,14.5468,75300.0
2013-04-26 13:50:00,16.72,16.75,16.71,16.75,209600.0,14.5468,14.5729,14.5381,14.5729,209600.0
2013-04-26 13:55:00,16.76,16.78,16.75,16.77,125800.0,14.5816,14.599,14.5729,14.5903,125800.0
2013-04-26 14:00:00,16.76,16.77,16.7,16.73,130600.0,14.5816,14.5903,14.5294,14.5555,130600.0
2013-04-26 14:05:00,16.72,16.75,16.7,16.73,204200.0,14.5468,14.5729,14.5294,14.5555,204200.0
2013-04-26 14:10:00,16.72,16.76,16.72,16.75,87200.0,14.5468,14.5816,14.5468,14.5729,87200.0
2013-04-26 14:15:00,16.75,16.81,16.75,16.81,146300.0,14.5729,14.6251,14.5729,14.6251,146300.0
2013-04-26 14:20:00,16.81,16.81,16.77,16.77,89000.0,14.6251,14.6251,14.5903,14.5903,89000.0
2013-04-26 14:25:00,16.77,16.78,16.73,16.73,100300.0,14.5903,14.599,14.5555,14.5555,100300.0
2013-04-26 14:30:00,16.73,16.78,16.73,16.78,56000.0,14.5555,14.599,14.5555,14.599,56000.0
2013-04-26 14:35:00,16.78,16.78,16.75,16.75,69700.0,14.599,14.599,14.5729,14.5729,69700.0
2013-04-26 14:40:00,16.76,16.77,16.75,16.77,52300.0,14.5816,14.5903,14.5729,14.5903,52300.0
2013-04-26 14:45:00,16.77,16.8,16.76,16.76,108200.0,14.5903,14.6164,14.5816,14.5816,108200.0
2013-04-26 14:50:00,16.77,16.77,16.71,16.71,122600.0,14.5903,14.5903,14.5381,14.5381,122600.0
2013-04-26 14:55:00,16.71,16.74,16.7,16.71,346600.0,14.5381,14.5642,14.5294,14.5381,346600.0
2013-04-26 15:00:00,16.7,16.74,16.7,16.7,129100.0,14.5294,14.5642,14.5294,14.5294,129100.0
2013-04-26 15:05:00,16.71,16.77,16.7,16.72,170600.0,14.5381,14.5903,14.5294,14.5468,170600.0
2013-04-26 15:10:00,16.72,16.77,16.7,16.77,133500.0,14.5468,14.5903,14.5294,14.5903,133500.0
2013-04-26 15:15:00,16.77,16.82,16.76,16.8,363500.0,14.5903,14.6338,14.5816,14.6164,363500.0
2013-04-26 15:20:00,16.8,16.82,16.79,16.8,367400.0,14.6164,14.6338,14.6077,14.6164,367400.0
2013-04-26 15:25:00,16.8,16.81,16.78,16.81,132700.0,14.6164,14.6251,14.599,14.6251,132700.0
2013-04-26 15:30:00,16.8,16.86,16.8,16.85,285600.0,14.6164,14.6686,14.6164,14.6599,285600.0
2013-04-26 15:35:00,16.84,16.87,16.82,16.82,285000.0,14.6512,14.6773,14.6338,14.6338,285000.0
2013-04-26 15:40:00,16.82,16.85,16.82,16.84,220200.0,14.6338,14.6599,14.6338,14.6512,220200.0
2013-04-26 15:45:00,16.85,16.85,16.78,16.79,468900.0,14.6599,14.6599,14.599,14.6077,468900.0
2013-04-26 15:50:00,16.79,16.81,16.77,16.78,286700.0,14.6077,14.6251,14.5903,14.599,286700.0
2013-04-26 15:55:00,16.78,16.84,16.77,16.82,875600.0,14.599,14.6512,14.5903,14.6338,875600.0
2013-04-29 09:30:00,16.74,16.82,16.68,16.76,265500.0,14.5642,14.6338,14.512,14.5816,265500.0
2013-04-29 09:35:00,16.74,16.88,16.71,16.87,147900.0,14.5642,14.686,14.5381,14.6773,147900.0
2013-04-29 09:40:00,16.87,16.9,16.82,16.88,149400.0,14.6773,14.7034,14.6338,14.686,149400.0
2013-04-29 09:45:00,16.87,16.92,16.87,16.9,124400.0,14.6773,14.7208,14.6773,14.7034,124400.0
2013-04-29 09:50:00,16.89,16.92,16.88,16.91,71500.0,14.6947,14.7208,14.686,14.7121,71500.0
2013-04-29 09:55:00,16.92,16.93,16.9,16.92,112600.0,14.7208,14.7295,14.7034,14.7208,112600.0
2013-04-29 10:00:00,16.92,17.02,16.9,17.0,821500.0,14.7208,14.8078,14.7034,14.7904,821500.0
2013-04-29 10:05:00,17.01,17.08,16.98,17.04,313200.0,14.7991,14.86,14.773,14.8252,313200.0
2013-04-29 10:10:00,17.05,17.08,17.01,17.05,169400.0,14.8339,14.86,14.7991,14.8339,169400.0
2013-04-29 10:15:00,17.06,17.07,16.99,17.01,180800.0,14.8426,14.8513,14.7817,14.7991,180800.0
2013-04-29 10:20:00,17.02,17.1,17.01,17.09,267700.0,14.8078,14.8774,14.7991,14.8687,267700.0
2013-04-29 10:25:00,17.09,17.1,17.07,17.08,326100.0,14.8687,14.8774,14.8513,14.86,326100.0
2013-04-29 10:30:00,17.09,17.09,17.01,17.01,77200.0,14.8687,14.8687,14.7991,14.7991,77200.0
2013-04-29 10:35:00,17.01,17.02,16.95,16.96,144300.0,14.7991,14.8078,14.7469,14.7556,144300.0
2013-04-29 10:40:00,16.96,16.99,16.9,16.96,252100.0,14.7556,14.7817,14.7034,14.7556,252100.0
2013-04-29 10:45:00,16.96,17.03,16.95,16.99,169900.0,14.7556,14.8165,14.7469,14.7817,169900.0
2013-04-29 10:50:00,17.0,17.0,16.96,16.99,123300.0,14.7904,14.7904,14.7556,14.7817,123300.0
2013-04-29 10:55:00,16.99,16.99,16.97,16.97,92400.0,14.7817,14.7817,14.7643,14.7643,92400.0
2013-04-29 11:00:00,16.96,16.98,16.91,16.97,233000.0,14.7556,14.773,14.7121,14.7643,233000.0
2013-04-29 11:05:00,16.96,16.99,16.92,16.95,119000.0,14.7556,14.7817,14.7208,14.7469,119000.0
2013-04-29 11:10:00,16.94,16.94,16.91,16.91,80800.0,14.7382,14.7382,14.7121,14.7121,80800.0
2013-04-29 11:15:00,16.92,16.95,16.9,16.93,115900.0,14.7208,14.7469,14.7034,14.7295,115900.0
2013-04-29 11:20:00,16.93,16.95,16.92,16.93,62100.0,14.7295,14.7469,14.7208,14.7295,62100.0
2013-04-29 11:25:00,16.93,16.94,16.9,16.94,82700.0,14.7295,14.7382,14.7034,14.7382,82700.0
2013-04-29 11:30:00,16.93,16.93,16.87,16.88,79300.0,14.7295,14.7295,14.6773,14.686,79300.0
2013-04-29 11:35:00,16.89,16.89,16.78,16.85,274100.0,14.6947,14.6947,14.599,14.6599,274100.0
2013-04-29 11:40:00,16.86,16.91,16.86,16.87,145200.0,14.6686,14.7121,14.6686,14.6773,145200.0
2013-04-29 11:45:00,16.87,16.95,16.87,16.92,151200.0,14.6773,14.7469,14.6773,14.7208,151200.0
2013-04-29 11:50:00,16.92,16.94,16.88,16.88,77500.0,14.7208,14.7382,14.686,14.686,77500.0
2013-04-29 11:55:00,16.88,16.91,16.88,16.9,40200.0,14.686,14.7121,14.686,14.7034,40200.0
2013-04-29 12:00:00,16.9,16.95,16.88,16.95,68800.0,14.7034,14.7469,14.686,14.7469,68800.0
2013-04-29 12:05:00,16.95,16.98,16.95,16.96,51700.0,14.7469,14.773,14.7469,14.7556,51700.0
2013-04-29 12:10:00,16.95,16.96,16.9,16.9,55600.0,14.7469,14.7556,14.7034,14.7034,55600.0
2013-04-29 12:15:00,16.9,16.94,16.89,16.94,107100.0,14.7034,14.7382,14.6947,14.7382,107100.0
2013-04-29 12:20:00,16.95,16.98,16.95,16.98,47200.0,14.7469,14.773,14.7469,14.773,47200.0
2013-04-29 12:25:00,16.98,16.98,16.97,16.98,51600.0,14.773,14.773,14.7643,14.773,51600.0
2013-04-29 12:30:00,16.97,16.98,16.97,16.98,13500.0,14.7643,14.773,14.7643,14.773,13500.0
2013-04-29 12:35:00,16.98,17.0,16.97,16.98,102800.0,14.773,14.7904,14.7643,14.773,102800.0
2013-04-29 12:40:00,16.97,16.99,16.96,16.98,58500.0,14.7643,14.7817,14.7556,14.773,58500.0
2013-04-29 12:45:00,16.98,16.98,16.97,16.98,50800.0,14.773,14.773,14.7643,14.773,50800.0
2013-04-29 12:50:00,16.98,16.98,16.97,16.98,29300.0,14.773,14.773,14.7643,14.773,29300.0
2013-04-29 12:55:00,16.98,16.98,16.95,16.96,198100.0,14.773,14.773,14.7469,14.7556,198100.0
2013-04-29 13:00:00,16.95,16.96,16.94,16.94,50300.0,14.7469,14.7556,14.7382,14.7382,50300.0
2013-04-29 13:05:00,16.95,16.96,16.94,16.94,34400.0,14.7469,14.7556,14.7382,14.7382,34400.0
2013-04-29 13:10:00,16.94,16.97,16.94,16.95,81300.0,14.7382,14.7643,14.7382,14.7469,81300.0
2013-04-29 13:15:00,16.96,16.97,16.95,16.95,66500.0,14.7556,14.7643,14.7469,14.7469,66500.0
2013-04-29 13:20:00,16.96,16.96,16.94,16.94,63400.0,14.7556,14.7556,14.7382,14.7382,63400.0
2013-04-29 13:25:00,16.94,16.95,16.94,16.95,102700.0,14.7382,14.7469,14.7382,14.7469,102700.0
2013-04-29 13:30:00,16.95,16.95,16.92,16.93,117600.0,14.7469,14.7469,14.7208,14.7295,117600.0
2013-04-29 13:35:00,16.93,16.93,16.91,16.91,28900.0,14.7295,14.7295,14.7121,14.7121,28900.0
2013-04-29 13:40:00,16.91,16.94,16.89,16.94,131100.0,14.7121,14.7382,14.6947,14.7382,131100.0
2013-04-29 13:45:00,16.94,16.95,16.93,16.95,123700.0,14.7382,14.7469,14.7295,14.7469,123700.0
2013-04-29 13:50:00,16.94,16.95,16.93,16.94,76900.0,14.7382,14.7469,14.7295,14.7382,76900.0
2013-04-29 13:55:00,16.95,16.98,16.95,16.96,99400.0,14.7469,14.773,14.7469,14.7556,99400.0
2013-04-29 14:00:00,16.96,16.97,16.91,16.93,203000.0,14.7556,14.7643,14.7121,14.7295,203000.0
2013-04-29 14:05:00,16.93,16.94,16.92,16.93,157300.0,14.7295,14.7382,14.7208,14.7295,157300.0
2013-04-29 14:10:00,16.94,16.95,16.92,16.94,402700.0,14.7382,14.7469,14.7208,14.7382,402700.0
2013-04-29 14:15:00,16.95,16.95,16.93,16.93,35300.0,14.7469,14.7469,14.7295,14.7295,35300.0
2013-04-29 14:20:00,16.93,16.95,16.92,16.94,99800.0,14.7295,14.7469,14.7208,14.7382,99800.0
2013-04-29 14:25:00,16.94,16.96,16.92,16.95,105700.0,14.7382,14.7556,14.7208,14.7469,105700.0
2013-04-29 14:30:00,16.96,16.96,16.94,16.95,105100.0,14.7556,14.7556,14.7382,14.7469,105100.0
2013-04-29 14:35:00,16.95,16.97,16.95,16.95,148000.0,14.7469,14.7643,14.7469,14.7469,148000.0
2013-04-29 14:40:00,16.96,16.97,16.94,16.96,87900.0,14.7556,14.7643,14.7382,14.7556,87900.0
2013-04-29 14:45:00,16.96,16.97,16.94,16.97,41200.0,14.7556,14.7643,14.7382,14.7643,41200.0
2013-04-29 14:50:00,16.96,16.99,16.96,16.99,53500.0,14.7556,14.7817,14.7556,14.7817,53500.0
2013-04-29 14:55:00,16.99,17.0,16.98,16.98,104100.0,14.7817,14.7904,14.773,14.773,104100.0
2013-04-29 15:00:00,16.99,17.0,16.96,16.96,126400.0,14.7817,14.7904,14.7556,14.7556,126400.0
2013-04-29 15:05:00,16.96,16.98,16.93,16.96,186400.0,14.7556,14.773,14.7295,14.7556,186400.0
2013-04-29 15:10:00,16.96,16.98,16.94,16.96,136900.0,14.7556,14.773,14.7382,14.7556,136900.0
2013-04-29 15:15:00,16.95,16.97,16.95,16.96,90200.0,14.7469,14.7643,14.7469,14.7556,90200.0
2013-04-29 15:20:00,16.97,16.97,16.93,16.95,110400.0,14.7643,14.7643,14.7295,14.7469,110400.0
2013-04-29 15:25:00,16.94,16.96,16.93,16.95,78400.0,14.7382,14.7556,14.7295,14.7469,78400.0
2013-04-29 15:30:00,16.94,16.95,16.94,16.94,47600.0,14.7382,14.7469,14.7382,14.7382,47600.0
2013-04-29 15:35:00,16.94,16.95,16.94,16.94,60900.0,14.7382,14.7469,14.7382,14.7382,60900.0
2013-04-29 15:40:00,16.94,16.96,16.92,16.92,175400.0,14.7382,14.7556,14.7208,14.7208,175400.0
2013-04-29 15:45:00,16.92,16.94,16.91,16.94,214300.0,14.7208,14.7382,14.7121,14.7382,214300.0
2013-04-29 15:50:00,16.94,16.94,16.93,16.94,140600.0,14.7382,14.7382,14.7295,14.7382,140600.0
2013-04-29 15:55:00,16.93,16.97,16.93,16.96,374200.0,14.7295,14.7643,14.7295,14.7556,374200.0
2013-04-30 09:30:00,16.93,16.96,16.85,16.88,147800.0,14.7295,14.7556,14.6599,14.686,147800.0
2013-04-30 09:35:00,16.88,17.0,16.88,16.95,174500.0,14.686,14.7904,14.686,14.7469,174500.0
2013-04-30 09:40:00,16.95,16.98,16.89,16.9,110000.0,14.7469,14.773,14.6947,14.7034,110000.0
2013-04-30 09:45:00,16.9,16.93,16.86,16.91,171700.0,14.7034,14.7295,14.6686,14.7121,171700.0
2013-04-30 09:50:00,16.9,16.91,16.82,16.84,115900.0,14.7034,14.7121,14.6338,14.6512,115900.0
2013-04-30 09:55:00,16.83,16.85,16.75,16.82,215300.0,14.6425,14.6599,14.5729,14.6338,215300.0
2013-04-30 10:00:00,16.84,16.9,16.83,16.89,72700.0,14.6512,14.7034,14.6425,14.6947,72700.0
2013-04-30 10:05:00,16.89,16.93,16.88,16.89,72000.0,14.6947,14.7295,14.686,14.6947,72000.0
2013-04-30 10:10:00,16.89,16.97,16.88,16.95,131400.0,14.6947,14.7643,14.686,14.7469,131400.0
2013-04-30 10:15:00,16.96,16.96,16.93,16.96,203800.0,14.7556,14.7556,14.7295,14.7556,203800.0
2013-04-30 10:20:00,16.96,16.99,16.96,16.98,81600.0,14.7556,14.7817,14.7556,14.773,81600.0
2013-04-30 10:25:00,16.99,16.99,16.97,16.97,53600.0,14.7817,14.7817,14.7643,14.7643,53600.0
2013-04-30 10:30:00,16.97,17.13,16.96,17.13,393700.0,14.7643,14.9035,14.7556,14.9035,393700.0
2013-04-30 10:35:00,17.13,17.2,17.13,17.18,225200.0,14.9035,14.9644,14.9035,14.947,225200.0
2013-04-30 10:40:00,17.18,17.29,17.17,17.2,734700.0,14.947,15.0427,14.9383,14.9644,734700.0
2013-04-30 10:45:00,17.2,17.23,17.19,17.22,196600.0,14.9644,14.9905,14.9557,14.9818,196600.0
2013-04-30 10:50:00,17.21,17.22,17.17,17.19,268300.0,14.9731,14.9818,14.9383,14.9557,268300.0
2013-04-30 10:55:00,17.2,17.24,17.2,17.2,581200.0,14.9644,14.9992,14.9644,14.9644,581200.0
2013-04-30 11:00:00,17.21,17.28,17.2,17.26,439900.0,14.9731,15.034,14.9644,15.0166,439900.0
2013-04-30 11:05:00,17.26,17.31,17.26,17.29,325000.0,15.0166,15.0601,15.0166,15.0427,325000.0
2013-04-30 11:10:00,17.29,17.3,17.28,17.29,195500.0,15.0427,15.0514,15.034,15.0427,195500.0
2013-04-30 11:15:00,17.3,17.31,17.28,17.29,269000.0,15.0514,15.0601,15.034,15.0427,269000.0
2013-04-30 11:20:00,17.28,17.33,17.28,17.28,192200.0,15.034,15.0775,15.034,15.034,192200.0
2013-04-30 11:25:00,17.28,17.29,17.26,17.26,70500.0,15.034,15.0427,15.0166,15.0166,70500.0
2013-04-30 11:30:00,17.26,17.28,17.25,17.25,186100.0,15.0166,15.034,15.0079,15.0079,186100.0
2013-04-30 11:35:00,17.25,17.27,17.25,17.27,40200.0,15.0079,15.0253,15.0079,15.0253,40200.0
2013-04-30 11:40:00,17.27,17.27,17.25,17.25,144700.0,15.0253,15.0253,15.0079,15.0079,144700.0
2013-04-30 11:45:00,17.25,17.29,17.25,17.25,136000.0,15.0079,15.0427,15.0079,15.0079,136000.0
2013-04-30 11:50:00,17.25,17.28,17.25,17.25,183700.0,15.0079,15.034,15.0079,15.0079,183700.0
2013-04-30 11:55:00,17.25,17.26,17.25,17.25,88000.0,15.0079,15.0166,15.0079,15.0079,88000.0
2013-04-30 12:00:00,17.26,17.26,17.21,17.22,86600.0,15.0166,15.0166,14.9731,14.9818,86600.0
2013-04-30 12:05:00,17.22,17.25,17.22,17.23,154100.0,14.9818,15.0079,14.9818,14.9905,154100.0
2013-04-30 12:10:00,17.24,17.26,17.23,17.25,163700.0,14.9992,15.0166,14.9905,15.0079,163700.0
2013-04-30 12:15:00,17.26,17.26,17.22,17.23,69700.0,15.0166,15.0166,14.9818,14.9905,69700.0
2013-04-30 12:20:00,17.23,17.24,17.2,17.2,48800.0,14.9905,14.9992,14.9644,14.9644,48800.0
2013-04-30 12:25:00,17.2,17.2,17.16,17.16,70300.0,14.9644,14.9644,14.9296,14.9296,70300.0
2013-04-30 12:30:00,17.17,17.2,17.16,17.19,99700.0,14.9383,14.9644,14.9296,14.9557,99700.0
2013-04-30 12:35:00,17.19,17.21,17.17,17.18,66500.0,14.9557,14.9731,14.9383,14.947,66500.0
2013-04-30 12:40:00,17.18,17.2,17.18,17.19,27000.0,14.947,14.9644,14.947,14.9557,27000.0
2013-04-30 12:45:00,17.19,17.2,17.16,17.16,63800.0,14.9557,14.9644,14.9296,14.9296,63800.0
2013-04-30 12:50:00,17.16,17.18,17.14,17.14,59300.0,14.9296,14.947,14.9122,14.9122,59300.0
2013-04-30 12:55:00,17.14,17.18,17.13,17.18,86500.0,14.9122,14.947,14.9035,14.947,86500.0
2013-04-30 13:00:00,17.18,17.21,17.15,17.15,114200.0,14.947,14.9731,14.9209,14.9209,114200.0
2013-04-30 13:05:00,17.16,17.18,17.16,17.17,45600.0,14.9296,14.947,14.9296,14.9383,45600.0
2013-04-30 13:10:00,17.17,17.17,17.15,17.15,52100.0,14.9383,14.9383,14.9209,14.9209,52100.0
2013-04-30 13:15:00,17.16,17.16,17.12,17.13,39300.0,14.9296,14.9296,14.8948,14.9035,39300.0
2013-04-30 13:20:00,17.13,17.13,17.11,17.12,28100.0,14.9035,14.9035,14.8861,14.8948,28100.0
2013-04-30 13:25:00,17.11,17.12,17.09,17.1,85500.0,14.8861,14.8948,14.8687,14.8774,85500.0
2013-04-30 13:30:00,17.11,17.11,17.1,17.1,36600.0,14.8861,14.8861,14.8774,14.8774,36600.0
2013-04-30 13:35:00,17.1,17.11,17.08,17.08,95700.0,14.8774,14.8861,14.86,14.86,95700.0
2013-04-30 13:40:00,17.07,17.1,17.07,17.1,37000.0,14.8513,14.8774,14.8513,14.8774,37000.0
2013-04-30 13:45:00,17.1,17.1,17.08,17.08,42900.0,14.8774,14.8774,14.86,14.86,42900.0
2013-04-30 13:50:00,17.08,17.09,17.08,17.08,8700.0,14.86,14.8687,14.86,14.86,8700.0
2013-04-30 13:55:00,17.08,17.09,17.08,17.08,24600.0,14.86,14.8687,14.86,14.86,24600.0
2013-04-30 14:00:00,17.09,17.09,17.06,17.06,48500.0,14.8687,14.8687,14.8426,14.8426,48500.0
2013-04-30 14:05:00,17.06,17.07,17.03,17.03,58400.0,14.8426,14.8513,14.8165,14.8165,58400.0
2013-04-30 14:10:00,17.03,17.04,17.03,17.04,25500.0,14.8165,14.8252,14.8165,14.8252,25500.0
2013-04-30 14:15:00,17.03,17.08,17.03,17.08,83800.0,14.8165,14.86,14.8165,14.86,83800.0
2013-04-30 14:20:00,17.07,17.08,17.06,17.07,50400.0,14.8513,14.86,14.8426,14.8513,50400.0
2013-04-30 14:25:00,17.07,17.11,17.06,17.09,77300.0,14.8513,14.8861,14.8426,14.8687,77300.0
2013-04-30 14:30:00,17.1,17.11,17.08,17.1,124900.0,14.8774,14.8861,14.86,14.8774,124900.0
2013-04-30 14:35:00,17.09,17.15,17.08,17.13,129600.0,14.8687,14.9209,14.86,14.9035,129600.0
2013-04-30 14:40:00,17.14,17.15,17.12,17.14,135200.0,14.9122,14.9209,14.8948,14.9122,135200.0
2013-04-30 14:45:00,17.14,17.17,17.14,17.15,116600.0,14.9122,14.9383,14.9122,14.9209,116600.0
2013-04-30 14:50:00,17.15,17.16,17.12,17.15,66600.0,14.9209,14.9296,14.8948,14.9209,66600.0
2013-04-30 14:55:00,17.15,17.16,17.13,17.15,110100.0,14.9209,14.9296,14.9035,14.9209,110100.0
2013-04-30 15:00:00,17.15,17.16,17.13,17.14,57800.0,14.9209,14.9296,14.9035,14.9122,57800.0
2013-04-30 15:05:00,17.14,17.14,17.12,17.14,86200.0,14.9122,14.9122,14.8948,14.9122,86200.0
2013-04-30 15:10:00,17.14,17.15,17.12,17.13,83500.0,14.9122,14.9209,14.8948,14.9035,83500.0
2013-04-30 15:15:00,17.13,17.14,17.12,17.12,126900.0,14.9035,14.9122,14.8948,14.8948,126900.0
2013-04-30 15:20:00,17.13,17.16,17.11,17.12,195500.0,14.9035,14.9296,14.8861,14.8948,195500.0
2013-04-30 15:25:00,17.12,17.15,17.11,17.12,135000.0,14.8948,14.9209,14.8861,14.8948,135000.0
2013-04-30 15:30:00,17.12,17.13,17.11,17.12,210200.0,14.8948,14.9035,14.8861,14.8948,210200.0
2013-04-30 15:35:00,17.13,17.15,17.11,17.13,166600.0,14.9035,14.9209,14.8861,14.9035,166600.0
2013-04-30 15:40:00,17.14,17.18,17.13,17.16,158700.0,14.9122,14.947,14.9035,14.9296,158700.0
2013-04-30 15:45:00,17.16,17.16,17.13,17.14,180000.0,14.9296,14.9296,14.9035,14.9122,180000.0
2013-04-30 15:50:00,17.13,17.14,17.11,17.13,260400.0,14.9035,14.9122,14.8861,14.9035,260400.0
2013-04-30 15:55:00,17.12,17.15,17.11,17.15,594800.0,14.8948,14.9209,14.8861,14.9209,594800.0
2013-05-01 09:30:00,17.26,17.55,17.22,17.5,513800.0,15.0166,15.2689,14.9818,15.2254,513800.0
2013-05-01 09:35:00,17.5,17.52,17.41,17.46,251200.0,15.2254,15.2428,15.1471,15.1906,251200.0
2013-05-01 09:40:00,17.46,17.47,17.4,17.44,147900.0,15.1906,15.1993,15.1384,15.1732,147900.0
2013-05-01 09:45:00,17.43,17.46,17.34,17.35,250500.0,15.1645,15.1906,15.0862,15.0949,250500.0
2013-05-01 09:50:00,17.34,17.34,17.27,17.29,279100.0,15.0862,15.0862,15.0253,15.0427,279100.0
2013-05-01 09:55:00,17.32,17.33,17.24,17.25,145500.0,15.0688,15.0775,14.9992,15.0079,145500.0
2013-05-01 10:00:00,17.25,17.27,17.14,17.14,211700.0,15.0079,15.0253,14.9122,14.9122,211700.0
2013-05-01 10:05:00,17.13,17.17,17.09,17.15,232400.0,14.9035,14.9383,14.8687,14.9209,232400.0
2013-05-01 10:10:00,17.14,17.22,17.11,17.11,234700.0,14.9122,14.9818,14.8861,14.8861,234700.0
2013-05-01 10:15:00,17.12,17.18,17.1,17.14,273400.0,14.8948,14.947,14.8774,14.9122,273400.0
2013-05-01 10:20:00,17.15,17.19,17.1,17.17,290400.0,14.9209,14.9557,14.8774,14.9383,290400.0
2013-05-01 10:25:00,17.17,17.22,17.1,17.11,271100.0,14.9383,14.9818,14.8774,14.8861,271100.0
2013-05-01 10:30:00,17.11,17.16,17.11,17.13,281200.0,14.8861,14.9296,14.8861,14.9035,281200.0
2013-05-01 10:35:00,17.13,17.13,17.05,17.05,292700.0,14.9035,14.9035,14.8339,14.8339,292700.0
2013-05-01 10:40:00,17.06,17.1,17.05,17.1,168200.0,14.8426,14.8774,14.8339,14.8774,168200.0
2013-05-01 10:45:00,17.09,17.1,17.06,17.09,87100.0,14.8687,14.8774,14.8426,14.8687,87100.0
2013-05-01 10:50:00,17.08,17.12,17.08,17.1,141800.0,14.86,14.8948,14.86,14.8774,141800.0
2013-05-01 10:55:00,17.09,17.11,17.06,17.09,104900.0,14.8687,14.8861,14.8426,14.8687,104900.0
2013-05-01 11:00:00,17.09,17.1,17.06,17.09,56600.0,14.8687,14.8774,14.8426,14.8687,56600.0
2013-05-01 11:05:00,17.09,17.09,17.05,17.06,117800.0,14.8687,14.8687,14.8339,14.8426,117800.0
2013-05-01 11:10:00,17.05,17.06,16.97,16.97,165600.0,14.8339,14.8426,14.7643,14.7643,165600.0
2013-05-01 11:15:00,16.98,16.99,16.97,16.99,71700.0,14.773,14.7817,14.7643,14.7817,71700.0
2013-05-01 11:20:00,16.98,16.99,16.94,16.95,152700.0,14.773,14.7817,14.7382,14.7469,152700.0
2013-05-01 11:25:00,16.95,16.95,16.82,16.87,507100.0,14.7469,14.7469,14.6338,14.6773,507100.0
2013-05-01 11:30:00,16.87,16.9,16.86,16.87,302300.0,14.6773,14.7034,14.6686,14.6773,302300.0
2013-05-01 11:35:00,16.88,16.9,16.86,16.9,129300.0,14.686,14.7034,14.6686,14.7034,129300.0
2013-05-01 11:40:00,16.89,16.9,16.89,16.89,75100.0,14.6947,14.7034,14.6947,14.6947,75100.0
2013-05-01 11:45:00,16.9,16.9,16.87,16.89,130300.0,14.7034,14.7034,14.6773,14.6947,130300.0
2013-05-01 11:50:00,16.89,16.89,16.88,16.89,101300.0,14.6947,14.6947,14.686,14.6947,101300.0
2013-05-01 11:55:00,16.89,16.89,16.88,16.89,22100.0,14.6947,14.6947,14.686,14.6947,22100.0
2013-05-01 12:00:00,16.89,16.89,16.87,16.88,85400.0,14.6947,14.6947,14.6773,14.686,85400.0
2013-05-01 12:05:00,16.87,16.88,16.87,16.88,13700.0,14.6773,14.686,14.6773,14.686,13700.0
2013-05-01 12:10:00,16.87,16.88,16.85,16.86,129000.0,14.6773,14.686,14.6599,14.6686,129000.0
2013-05-01 12:15:00,16.86,16.86,16.85,16.86,21200.0,14.6686,14.6686,14.6599,14.6686,21200.0
2013-05-01 12:20:00,16.85,16.86,16.85,16.85,99600.0,14.6599,14.6686,14.6599,14.6599,99600.0
2013-05-01 12:25:00,16.86,16.89,16.85,16.89,251500.0,14.6686,14.6947,14.6599,14.6947,251500.0
2013-05-01 12:30:00,16.89,16.9,16.86,16.88,114100.0,14.6947,14.7034,14.6686,14.686,114100.0
2013-05-01 12:35:00,16.88,16.88,16.86,16.87,49800.0,14.686,14.686,14.6686,14.6773,49800.0
2013-05-01 12:40:00,16.87,16.88,16.86,16.88,51500.0,14.6773,14.686,14.6686,14.686,51500.0
2013-05-01 12:45:00,16.88,16.88,16.87,16.88,14600.0,14.686,14.686,14.6773,14.686,14600.0
2013-05-01 12:50:00,16.87,16.88,16.85,16.86,53400.0,14.6773,14.686,14.6599,14.6686,53400.0
2013-05-01 12:55:00,16.87,16.87,16.81,16.83,168500.0,14.6773,14.6773,14.6251,14.6425,168500.0
2013-05-01 13:00:00,16.83,16.86,16.82,16.85,53200.0,14.6425,14.6686,14.6338,14.6599,53200.0
2013-05-01 13:05:00,16.86,16.86,16.75,16.76,160800.0,14.6686,14.6686,14.5729,14.5816,160800.0
2013-05-01 13:10:00,16.77,16.8,16.76,16.77,152700.0,14.5903,14.6164,14.5816,14.5903,152700.0
2013-05-01 13:15:00,16.77,16.78,16.75,16.76,117600.0,14.5903,14.599,14.5729,14.5816,117600.0
2013-05-01 13:20:00,16.76,16.8,16.76,16.77,84900.0,14.5816,14.6164,14.5816,14.5903,84900.0
2013-05-01 13:25:00,16.78,16.8,16.77,16.78,134200.0,14.599,14.6164,14.5903,14.599,134200.0
2013-05-01 13:30:00,16.78,16.78,16.75,16.77,109100.0,14.599,14.599,14.5729,14.5903,109100.0
2013-05-01 13:35:00,16.77,16.79,16.74,16.77,174500.0,14.5903,14.6077,14.5642,14.5903,174500.0
2013-05-01 13:40:00,16.77,16.78,16.68,16.7,126800.0,14.5903,14.599,14.512,14.5294,126800.0
2013-05-01 13:45:00,16.69,16.72,16.68,16.71,123100.0,14.5207,14.5468,14.512,14.5381,123100.0
2013-05-01 13:50:00,16.71,16.81,16.69,16.81,109900.0,14.5381,14.6251,14.5207,14.6251,109900.0
2013-05-01 13:55:00,16.81,16.87,16.8,16.82,115500.0,14.6251,14.6773,14.6164,14.6338,115500.0
2013-05-01 14:00:00,16.82,16.87,16.82,16.86,75200.0,14.6338,14.6773,14.6338,14.6686,75200.0
2013-05-01 14:05:00,16.86,16.9,16.85,16.85,122300.0,14.6686,14.7034,14.6599,14.6599,122300.0
2013-05-01 14:10:00,16.86,16.89,16.83,16.87,171100.0,14.6686,14.6947,14.6425,14.6773,171100.0
2013-05-01 14:15:00,16.87,16.88,16.82,16.84,365800.0,14.6773,14.686,14.6338,14.6512,365800.0
2013-05-01 14:20:00,16.84,16.88,16.84,16.85,124400.0,14.6512,14.686,14.6512,14.6599,124400.0
2013-05-01 14:25:00,16.85,16.85,16.8,16.85,123600.0,14.6599,14.6599,14.6164,14.6599,123600.0
2013-05-01 14:30:00,16.85,16.91,16.85,16.9,237700.0,14.6599,14.7121,14.6599,14.7034,237700.0
2013-05-01 14:35:00,16.9,16.91,16.87,16.87,441800.0,14.7034,14.7121,14.6773,14.6773,441800.0
2013-05-01 14:40:00,16.87,16.92,16.87,16.91,143700.0,14.6773,14.7208,14.6773,14.7121,143700.0
2013-05-01 14:45:00,16.92,16.95,16.9,16.93,357200.0,14.7208,14.7469,14.7034,14.7295,357200.0
2013-05-01 14:50:00,16.93,16.95,16.91,16.94,163300.0,14.7295,14.7469,14.7121,14.7382,163300.0
2013-05-01 14:55:00,16.93,16.95,16.92,16.93,157300.0,14.7295,14.7469,14.7208,14.7295,157300.0
2013-05-01 15:00:00,16.93,16.98,16.91,16.96,191500.0,14.7295,14.773,14.7121,14.7556,191500.0
2013-05-01 15:05:00,16.96,17.01,16.94,16.94,301300.0,14.7556,14.7991,14.7382,14.7382,301300.0
2013-05-01 15:10:00,16.93,16.94,16.88,16.93,90900.0,14.7295,14.7382,14.686,14.7295,90900.0
2013-05-01 15:15:00,16.93,16.95,16.88,16.94,77100.0,14.7295,14.7469,14.686,14.7382,77100.0
2013-05-01 15:20:00,16.94,16.94,16.85,16.88,160500.0,14.7382,14.7382,14.6599,14.686,160500.0
2013-05-01 15:25:00,16.88,16.91,16.86,16.89,142200.0,14.686,14.7121,14.6686,14.6947,142200.0
2013-05-01 15:30:00,16.89,16.89,16.86,16.89,89900.0,14.6947,14.6947,14.6686,14.6947,89900.0
2013-05-01 15:35:00,16.89,16.89,16.84,16.86,155300.0,14.6947,14.6947,14.6512,14.6686,155300.0
2013-05-01 15:40:00,16.85,16.88,16.83,16.83,116300.0,14.6599,14.686,14.6425,14.6425,116300.0
2013-05-01 15:45:00,16.84,16.88,16.82,16.86,172300.0,14.6512,14.686,14.6338,14.6686,172300.0
2013-05-01 15:50:00,16.85,16.86,16.83,16.83,104900.0,14.6599,14.6686,14.6425,14.6425,104900.0
2013-05-01 15:55:00,16.84,16.85,16.83,16.85,198400.0,14.6512,14.6599,14.6425,14.6599,198400.0
2013-05-02 09:30:00,16.91,16.99,16.82,16.89,178400.0,14.7121,14.7817,14.6338,14.6947,178400.0
2013-05-02 09:35:00,16.89,16.91,16.7,16.75,339200.0,14.6947,14.7121,14.5294,14.5729,339200.0
2013-05-02 09:40:00,16.74,16.81,16.69,16.75,234500.0,14.5642,14.6251,14.5207,14.5729,234500.0
2013-05-02 09:45:00,16.75,17.08,16.75,17.07,421000.0,14.5729,14.86,14.5729,14.8513,421000.0
2013-05-02 09:50:00,17.07,17.19,17.04,17.18,639300.0,14.8513,14.9557,14.8252,14.947,639300.0
2013-05-02 09:55:00,17.18,17.2,17.1,17.13,336900.0,14.947,14.9644,14.8774,14.9035,336900.0
2013-05-02 10:00:00,17.13,17.19,17.1,17.14,147800.0,14.9035,14.9557,14.8774,14.9122,147800.0
2013-05-02 10:05:00,17.14,17.18,17.12,17.16,223300.0,14.9122,14.947,14.8948,14.9296,223300.0
2013-05-02 10:10:00,17.16,17.19,17.14,17.16,319600.0,14.9296,14.9557,14.9122,14.9296,319600.0
2013-05-02 10:15:00,17.16,17.19,17.12,17.13,170600.0,14.9296,14.9557,14.8948,14.9035,170600.0
2013-05-02 10:20:00,17.13,17.15,17.11,17.13,86700.0,14.9035,14.9209,14.8861,14.9035,86700.0
2013-05-02 10:25:00,17.13,17.15,17.09,17.14,386300.0,14.9035,14.9209,14.8687,14.9122,386300.0
2013-05-02 10:30:00,17.14,17.14,17.09,17.14,228500.0,14.9122,14.9122,14.8687,14.9122,228500.0
2013-05-02 10:35:00,17.14,17.18,17.12,17.18,272600.0,14.9122,14.947,14.8948,14.947,272600.0
2013-05-02 10:40:00,17.18,17.23,17.15,17.2,358900.0,14.947,14.9905,14.9209,14.9644,358900.0
2013-05-02 10:45:00,17.2,17.2,17.12,17.14,276200.0,14.9644,14.9644,14.8948,14.9122,276200.0
2013-05-02 10:50:00,17.14,17.18,17.14,17.16,121600.0,14.9122,14.947,14.9122,14.9296,121600.0
2013-05-02 10:55:00,17.17,17.19,17.14,17.18,60500.0,14.9383,14.9557,14.9122,14.947,60500.0
2013-05-02 11:00:00,17.18,17.2,17.18,17.19,75500.0,14.947,14.9644,14.947,14.9557,75500.0
2013-05-02 11:05:00,17.19,17.24,17.19,17.23,234000.0,14.9557,14.9992,14.9557,14.9905,234000.0
2013-05-02 11:10:00,17.23,17.27,17.21,17.21,294400.0,14.9905,15.0253,14.9731,14.9731,294400.0
2013-05-02 11:15:00,17.21,17.23,17.2,17.22,329400.0,14.9731,14.9905,14.9644,14.9818,329400.0
2013-05-02 11:20:00,17.23,17.27,17.23,17.24,144400.0,14.9905,15.0253,14.9905,14.9992,144400.0
2013-05-02 11:25:00,17.25,17.26,17.23,17.25,64100.0,15.0079,15.0166,14.9905,15.0079,64100.0
2013-05-02 11:30:00,17.25,17.25,17.2,17.2,102800.0,15.0079,15.0079,14.9644,14.9644,102800.0
2013-05-02 11:35:00,17.19,17.21,17.19,17.2,30500.0,14.9557,14.9731,14.9557,14.9644,30500.0
2013-05-02 11:40:00,17.2,17.25,17.2,17.25,27200.0,14.9644,15.0079,14.9644,15.0079,27200.0
2013-05-02 11:45:00,17.24,17.28,17.24,17.26,97600.0,14.9992,15.034,14.9992,15.0166,97600.0
2013-05-02 11:50:00,17.26,17.32,17.25,17.27,234400.0,15.0166,15.0688,15.0079,15.0253,234400.0
2013-05-02 11:55:00,17.29,17.36,17.28,17.35,258500.0,15.0427,15.1036,15.034,15.0949,258500.0
2013-05-02 12:00:00,17.35,17.35,17.29,17.3,162600.0,15.0949,15.0949,15.0427,15.0514,162600.0
2013-05-02 12:05:00,17.3,17.31,17.28,17.3,172700.0,15.0514,15.0601,15.034,15.0514,172700.0
2013-05-02 12:10:00,17.3,17.32,17.29,17.29,77200.0,15.0514,15.0688,15.0427,15.0427,77200.0
2013-05-02 12:15:00,17.29,17.31,17.26,17.3,106500.0,15.0427,15.0601,15.0166,15.0514,106500.0
2013-05-02 12:20:00,17.3,17.31,17.29,17.3,51600.0,15.0514,15.0601,15.0427,15.0514,51600.0
2013-05-02 12:25:00,17.31,17.32,17.28,17.28,124900.0,15.0601,15.0688,15.034,15.034,124900.0
2013-05-02 12:30:00,17.28,17.29,17.26,17.28,132900.0,15.034,15.0427,15.0166,15.034,132900.0
2013-05-02 12:35:00,17.27,17.34,17.27,17.32,190000.0,15.0253,15.0862,15.0253,15.0688,190000.0
2013-05-02 12:40:00,17.31,17.35,17.31,17.34,67400.0,15.0601,15.0949,15.0601,15.0862,67400.0
2013-05-02 12:45:00,17.33,17.39,17.33,17.39,204200.0,15.0775,15.1297,15.0775,15.1297,204200.0
2013-05-02 12:50:00,17.39,17.43,17.39,17.42,185100.0,15.1297,15.1645,15.1297,15.1558,185100.0
2013-05-02 12:55:00,17.42,17.47,17.41,17.44,105500.0,15.1558,15.1993,15.1471,15.1732,105500.0
2013-05-02 13:00:00,17.44,17.5,17.44,17.48,170700.0,15.1732,15.2254,15.1732,15.208,170700.0
2013-05-02 13:05:00,17.48,17.48,17.45,17.45,54400.0,15.208,15.208,15.1819,15.1819,54400.0
2013-05-02 13:10:00,17.45,17.46,17.45,17.46,45700.0,15.1819,15.1906,15.1819,15.1906,45700.0
2013-05-02 13:15:00,17.45,17.48,17.45,17.47,86300.0,15.1819,15.208,15.1819,15.1993,86300.0
2013-05-02 13:20:00,17.48,17.48,17.43,17.45,90300.0,15.208,15.208,15.1645,15.1819,90300.0
2013-05-02 13:25:00,17.45,17.48,17.44,17.46,48100.0,15.1819,15.208,15.1732,15.1906,48100.0
2013-05-02 13:30:00,17.45,17.5,17.45,17.49,221100.0,15.1819,15.2254,15.1819,15.2167,221100.0
2013-05-02 13:35:00,17.5,17.5,17.45,17.46,284000.0,15.2254,15.2254,15.1819,15.1906,284000.0
2013-05-02 13:40:00,17.46,17.5,17.46,17.5,182000.0,15.1906,15.2254,15.1906,15.2254,182000.0
2013-05-02 13:45:00,17.5,17.5,17.47,17.5,107200.0,15.2254,15.2254,15.1993,15.2254,107200.0
2013-05-02 13:50:00,17.5,17.52,17.49,17.52,131300.0,15.2254,15.2428,15.2167,15.2428,131300.0
2013-05-02 13:55:00,17.52,17.53,17.51,17.53,142700.0,15.2428,15.2515,15.2341,15.2515,142700.0
2013-05-02 14:00:00,17.53,17.54,17.49,17.52,99000.0,15.2515,15.2602,15.2167,15.2428,99000.0
2013-05-02 14:05:00,17.51,17.52,17.46,17.46,97700.0,15.2341,15.2428,15.1906,15.1906,97700.0
2013-05-02 14:10:00,17.47,17.49,17.4,17.41,151800.0,15.1993,15.2167,15.1384,15.1471,151800.0
2013-05-02 14:15:00,17.41,17.44,17.39,17.44,100000.0,15.1471,15.1732,15.1297,15.1732,100000.0
2013-05-02 14:20:00,17.44,17.44,17.39,17.39,41500.0,15.1732,15.1732,15.1297,15.1297,41500.0
2013-05-02 14:25:00,17.39,17.43,17.39,17.42,64800.0,15.1297,15.1645,15.1297,15.1558,64800.0
2013-05-02 14:30:00,17.42,17.45,17.41,17.43,53500.0,15.1558,15.1819,15.1471,15.1645,53500.0
2013-05-02 14:35:00,17.44,17.47,17.43,17.47,40900.0,15.1732,15.1993,15.1645,15.1993,40900.0
2013-05-02 14:40:00,17.47,17.48,17.43,17.48,134800.0,15.1993,15.208,15.1645,15.208,134800.0
2013-05-02 14:45:00,17.48,17.53,17.47,17.53,160600.0,15.208,15.2515,15.1993,15.2515,160600.0
2013-05-02 14:50:00,17.53,17.53,17.5,17.5,83700.0,15.2515,15.2515,15.2254,15.2254,83700.0
2013-05-02 14:55:00,17.5,17.51,17.49,17.51,81000.0,15.2254,15.2341,15.2167,15.2341,81000.0
2013-05-02 15:00:00,17.51,17.51,17.46,17.5,100100.0,15.2341,15.2341,15.1906,15.2254,100100.0
2013-05-02 15:05:00,17.5,17.5,17.46,17.48,121400.0,15.2254,15.2254,15.1906,15.208,121400.0
2013-05-02 15:10:00,17.48,17.48,17.45,17.46,70500.0,15.208,15.208,15.1819,15.1906,70500.0
2013-05-02 15:15:00,17.46,17.48,17.45,17.46,92800.0,15.1906,15.208,15.1819,15.1906,92800.0
2013-05-02 15:20:00,17.46,17.46,17.45,17.46,57900.0,15.1906,15.1906,15.1819,15.1906,57900.0
2013-05-02 15:25:00,17.46,17.46,17.45,17.46,79500.0,15.1906,15.1906,15.1819,15.1906,79500.0
2013-05-02 15:30:00,17.46,17.46,17.45,17.46,56100.0,15.1906,15.1906,15.1819,15.1906,56100.0
2013-05-02 15:35:00,17.45,17.46,17.43,17.44,174300.0,15.1819,15.1906,15.1645,15.1732,174300.0
2013-05-02 15:40:00,17.43,17.48,17.43,17.48,211300.0,15.1645,15.208,15.1645,15.208,211300.0
2013-05-02 15:45:00,17.48,17.52,17.48,17.5,664000.0,15.208,15.2428,15.208,15.2254,664000.0
2013-05-02 15:50:00,17.5,17.52,17.48,17.5,307900.0,15.2254,15.2428,15.208,15.2254,307900.0
2013-05-02 15:55:00,17.5,17.53,17.49,17.5,1250000.0,15.2254,15.2515,15.2167,15.2254,1250000.0
2013-05-03 09:30:00,17.71,17.95,17.68,17.77,468300.0,15.4081,15.617,15.382,15.4603,468300.0
2013-05-03 09:35:00,17.79,17.95,17.79,17.94,237100.0,15.4777,15.617,15.4777,15.6083,237100.0
2013-05-03 09:40:00,17.94,18.22,17.93,18.1,1173600.0,15.6083,15.8519,15.5996,15.7475,1173600.0
2013-05-03 09:45:00,18.1,18.25,18.1,18.22,601300.0,15.7475,15.878,15.7475,15.8519,601300.0
2013-05-03 09:50:00,18.22,18.3,18.2,18.21,217500.0,15.8519,15.9215,15.8345,15.8432,217500.0
2013-05-03 09:55:00,18.21,18.22,18.14,18.18,316100.0,15.8432,15.8519,15.7823,15.8171,316100.0
2013-05-03 10:00:00,18.17,18.18,18.01,18.05,613100.0,15.8084,15.8171,15.6692,15.704,613100.0
2013-05-03 10:05:00,18.05,18.2,18.05,18.15,520700.0,15.704,15.8345,15.704,15.791,520700.0
2013-05-03 10:10:00,18.16,18.18,18.13,18.17,434700.0,15.7997,15.8171,15.7736,15.8084,434700.0
2013-05-03 10:15:00,18.16,18.18,18.11,18.15,242100.0,15.7997,15.8171,15.7562,15.791,242100.0
2013-05-03 10:20:00,18.15,18.19,18.13,18.16,232400.0,15.791,15.8258,15.7736,15.7997,232400.0
2013-05-03 10:25:00,18.17,18.19,18.1,18.12,199900.0,15.8084,15.8258,15.7475,15.7649,199900.0
2013-05-03 10:30:00,18.12,18.17,18.1,18.16,150300.0,15.7649,15.8084,15.7475,15.7997,150300.0
2013-05-03 10:35:00,18.17,18.17,18.05,18.07,266800.0,15.8084,15.8084,15.704,15.7214,266800.0
2013-05-03 10:40:00,18.07,18.08,18.03,18.05,309500.0,15.7214,15.7301,15.6866,15.704,309500.0
2013-05-03 10:45:00,18.04,18.07,18.0,18.02,644800.0,15.6953,15.7214,15.6605,15.6779,644800.0
2013-05-03 10:50:00,18.02,18.03,17.98,17.99,159600.0,15.6779,15.6866,15.6431,15.6518,159600.0
2013-05-03 10:55:00,17.99,18.02,17.98,17.99,230500.0,15.6518,15.6779,15.6431,15.6518,230500.0
2013-05-03 11:00:00,17.99,18.01,17.98,17.99,142200.0,15.6518,15.6692,15.6431,15.6518,142200.0
2013-05-03 11:05:00,17.99,18.03,17.99,18.02,59700.0,15.6518,15.6866,15.6518,15.6779,59700.0
2013-05-03 11:10:00,18.03,18.03,18.0,18.01,143200.0,15.6866,15.6866,15.6605,15.6692,143200.0
2013-05-03 11:15:00,18.0,18.03,17.99,18.02,174500.0,15.6605,15.6866,15.6518,15.6779,174500.0
2013-05-03 11:20:00,18.01,18.03,18.0,18.01,122400.0,15.6692,15.6866,15.6605,15.6692,122400.0
2013-05-03 11:25:00,18.01,18.03,18.0,18.02,52100.0,15.6692,15.6866,15.6605,15.6779,52100.0
2013-05-03 11:30:00,18.02,18.08,18.01,18.04,115900.0,15.6779,15.7301,15.6692,15.6953,115900.0
2013-05-03 11:35:00,18.03,18.05,18.01,18.02,103400.0,15.6866,15.704,15.6692,15.6779,103400.0
2013-05-03 11:40:00,18.02,18.04,18.01,18.02,113300.0,15.6779,15.6953,15.6692,15.6779,113300.0
2013-05-03 11:45:00,18.02,18.04,18.0,18.02,124800.0,15.6779,15.6953,15.6605,15.6779,124800.0
2013-05-03 11:50:00,18.02,18.05,18.0,18.0,312400.0,15.6779,15.704,15.6605,15.6605,312400.0
2013-05-03 11:55:00,18.0,18.02,17.97,18.01,230000.0,15.6605,15.6779,15.6344,15.6692,230000.0
2013-05-03 12:00:00,18.0,18.07,18.0,18.07,97700.0,15.6605,15.7214,15.6605,15.7214,97700.0
2013-05-03 12:05:00,18.07,18.1,18.05,18.08,117700.0,15.7214,15.7475,15.704,15.7301,117700.0
2013-05-03 12:10:00,18.08,18.09,18.06,18.08,63700.0,15.7301,15.7388,15.7127,15.7301,63700.0
2013-05-03 12:15:00,18.08,18.12,18.07,18.11,90400.0,15.7301,15.7649,15.7214,15.7562,90400.0
2013-05-03 12:20:00,18.1,18.11,18.07,18.07,74100.0,15.7475,15.7562,15.7214,15.7214,74100.0
2013-05-03 12:25:00,18.07,18.11,18.07,18.09,83300.0,15.7214,15.7562,15.7214,15.7388,83300.0
2013-05-03 12:30:00,18.08,18.1,18.08,18.08,101700.0,15.7301,15.7475,15.7301,15.7301,101700.0
2013-05-03 12:35:00,18.09,18.11,18.08,18.1,224900.0,15.7388,15.7562,15.7301,15.7475,224900.0
2013-05-03 12:40:00,18.1,18.13,18.09,18.12,87500.0,15.7475,15.7736,15.7388,15.7649,87500.0
2013-05-03 12:45:00,18.11,18.13,18.1,18.12,62900.0,15.7562,15.7736,15.7475,15.7649,62900.0
2013-05-03 12:50:00,18.12,18.12,18.1,18.11,50300.0,15.7649,15.7649,15.7475,15.7562,50300.0
2013-05-03 12:55:00,18.1,18.11,18.09,18.1,53600.0,15.7475,15.7562,15.7388,15.7475,53600.0
2013-05-03 13:00:00,18.1,18.14,18.09,18.12,141800.0,15.7475,15.7823,15.7388,15.7649,141800.0
2013-05-03 13:05:00,18.13,18.14,18.11,18.13,168500.0,15.7736,15.7823,15.7562,15.7736,168500.0
2013-05-03 13:10:00,18.13,18.17,18.13,18.17,319300.0,15.7736,15.8084,15.7736,15.8084,319300.0
2013-05-03 13:15:00,18.16,18.18,18.14,18.16,99300.0,15.7997,15.8171,15.7823,15.7997,99300.0
2013-05-03 13:20:00,18.16,18.16,18.13,18.14,132700.0,15.7997,15.7997,15.7736,15.7823,132700.0
2013-05-03 13:25:00,18.14,18.16,18.13,18.14,168400.0,15.7823,15.7997,15.7736,15.7823,168400.0
2013-05-03 13:30:00,18.14,18.14,18.12,18.12,106700.0,15.7823,15.7823,15.7649,15.7649,106700.0
2013-05-03 13:35:00,18.11,18.14,18.1,18.11,192100.0,15.7562,15.7823,15.7475,15.7562,192100.0
2013-05-03 13:40:00,18.1,18.11,18.09,18.1,101800.0,15.7475,15.7562,15.7388,15.7475,101800.0
2013-05-03 13:45:00,18.09,18.12,18.09,18.1,87800.0,15.7388,15.7649,15.7388,15.7475,87800.0
2013-05-03 13:50:00,18.09,18.1,18.05,18.05,156000.0,15.7388,15.7475,15.704,15.704,156000.0
2013-05-03 13:55:00,18.05,18.08,18.03,18.04,194600.0,15.704,15.7301,15.6866,15.6953,194600.0
2013-05-03 14:00:00,18.03,18.06,17.98,17.99,165500.0,15.6866,15.7127,15.6431,15.6518,165500.0
2013-05-03 14:05:00,17.99,18.0,17.97,17.99,99600.0,15.6518,15.6605,15.6344,15.6518,99600.0
2013-05-03 14:10:00,17.99,18.0,17.96,18.0,154400.0,15.6518,15.6605,15.6257,15.6605,154400.0
2013-05-03 14:15:00,18.0,18.0,17.98,17.98,160000.0,15.6605,15.6605,15.6431,15.6431,160000.0
2013-05-03 14:20:00,17.98,18.0,17.97,17.98,81500.0,15.6431,15.6605,15.6344,15.6431,81500.0
2013-05-03 14:25:00,17.97,17.98,17.92,17.92,169300.0,15.6344,15.6431,15.5909,15.5909,169300.0
2013-05-03 14:30:00,17.93,17.95,17.92,17.92,248500.0,15.5996,15.617,15.5909,15.5909,248500.0
2013-05-03 14:35:00,17.92,17.93,17.83,17.85,267400.0,15.5909,15.5996,15.5126,15.53,267400.0
2013-05-03 14:40:00,17.85,17.85,17.83,17.85,147700.0,15.53,15.53,15.5126,15.53,147700.0
2013-05-03 14:45:00,17.85,17.88,17.84,17.88,120200.0,15.53,15.5561,15.5213,15.5561,120200.0
2013-05-03 14:50:00,17.88,17.93,17.87,17.88,177600.0,15.5561,15.5996,15.5474,15.5561,177600.0
2013-05-03 14:55:00,17.88,17.89,17.87,17.89,67100.0,15.5561,15.5648,15.5474,15.5648,67100.0
2013-05-03 15:00:00,17.89,17.89,17.84,17.85,98400.0,15.5648,15.5648,15.5213,15.53,98400.0
2013-05-03 15:05:00,17.86,17.87,17.83,17.85,163600.0,15.5387,15.5474,15.5126,15.53,163600.0
2013-05-03 15:10:00,17.85,17.87,17.84,17.85,105200.0,15.53,15.5474,15.5213,15.53,105200.0
2013-05-03 15:15:00,17.86,17.87,17.85,17.86,76700.0,15.5387,15.5474,15.53,15.5387,76700.0
2013-05-03 15:20:00,17.87,17.88,17.84,17.87,118400.0,15.5474,15.5561,15.5213,15.5474,118400.0
2013-05-03 15:25:00,17.87,17.87,17.85,17.87,99000.0,15.5474,15.5474,15.53,15.5474,99000.0
2013-05-03 15:30:00,17.87,17.91,17.86,17.91,170500.0,15.5474,15.5822,15.5387,15.5822,170500.0
2013-05-03 15:35:00,17.91,17.94,17.88,17.89,178200.0,15.5822,15.6083,15.5561,15.5648,178200.0
2013-05-03 15:40:00,17.88,17.9,17.87,17.89,230800.0,15.5561,15.5735,15.5474,15.5648,230800.0
2013-05-03 15:45:00,17.89,17.97,17.88,17.96,318400.0,15.5648,15.6344,15.5561,15.6257,318400.0
2013-05-03 15:50:00,17.95,17.97,17.93,17.96,512500.0,15.617,15.6344,15.5996,15.6257,512500.0
2013-05-03 15:55:00,17.96,17.97,17.94,17.97,618400.0,15.6257,15.6344,15.6083,15.6344,618400.0
2013-05-06 09:30:00,17.99,18.02,17.85,17.88,185700.0,15.6518,15.6779,15.53,15.5561,185700.0
2013-05-06 09:35:00,17.89,17.92,17.77,17.83,169600.0,15.5648,15.5909,15.4603,15.5126,169600.0
2013-05-06 09:40:00,17.82,17.97,17.82,17.84,135100.0,15.5039,15.6344,15.5039,15.5213,135100.0
2013-05-06 09:45:00,17.84,17.87,17.82,17.85,103600.0,15.5213,15.5474,15.5039,15.53,103600.0
2013-05-06 09:50:00,17.84,17.85,17.8,17.85,111400.0,15.5213,15.53,15.4865,15.53,111400.0
2013-05-06 09:55:00,17.85,18.02,17.84,17.94,169900.0,15.53,15.6779,15.5213,15.6083,169900.0
2013-05-06 10:00:00,17.94,18.06,17.94,18.06,119100.0,15.6083,15.7127,15.6083,15.7127,119100.0
2013-05-06 10:05:00,18.05,18.11,18.01,18.06,204900.0,15.704,15.7562,15.6692,15.7127,204900.0
2013-05-06 10:10:00,18.06,18.14,18.0,18.07,163200.0,15.7127,15.7823,15.6605,15.7214,163200.0
2013-05-06 10:15:00,18.07,18.13,18.05,18.12,175200.0,15.7214,15.7736,15.704,15.7649,175200.0
2013-05-06 10:20:00,18.13,18.2,18.13,18.19,131400.0,15.7736,15.8345,15.7736,15.8258,131400.0
2013-05-06 10:25:00,18.19,18.19,18.11,18.11,106600.0,15.8258,15.8258,15.7562,15.7562,106600.0
2013-05-06 10:30:00,18.11,18.13,18.05,18.07,110400.0,15.7562,15.7736,15.704,15.7214,110400.0
2013-05-06 10:35:00,18.07,18.11,18.06,18.09,65000.0,15.7214,15.7562,15.7127,15.7388,65000.0
2013-05-06 10:40:00,18.09,18.09,18.05,18.05,33600.0,15.7388,15.7388,15.704,15.704,33600.0
2013-05-06 10:45:00,18.05,18.09,18.03,18.07,81000.0,15.704,15.7388,15.6866,15.7214,81000.0
2013-05-06 10:50:00,18.08,18.08,18.07,18.08,14000.0,15.7301,15.7301,15.7214,15.7301,14000.0
2013-05-06 10:55:00,18.07,18.09,18.05,18.08,70400.0,15.7214,15.7388,15.704,15.7301,70400.0
2013-05-06 11:00:00,18.08,18.13,18.07,18.09,107400.0,15.7301,15.7736,15.7214,15.7388,107400.0
2013-05-06 11:05:00,18.09,18.1,18.06,18.06,55900.0,15.7388,15.7475,15.7127,15.7127,55900.0
2013-05-06 11:10:00,18.07,18.08,18.05,18.06,96200.0,15.7214,15.7301,15.704,15.7127,96200.0
2013-05-06 11:15:00,18.06,18.07,18.05,18.05,45400.0,15.7127,15.7214,15.704,15.704,45400.0
2013-05-06 11:20:00,18.05,18.08,18.05,18.05,51100.0,15.704,15.7301,15.704,15.704,51100.0
2013-05-06 11:25:00,18.05,18.06,18.0,18.0,47900.0,15.704,15.7127,15.6605,15.6605,47900.0
2013-05-06 11:30:00,18.0,18.0,17.91,17.95,110000.0,15.6605,15.6605,15.5822,15.617,110000.0
2013-05-06 11:35:00,17.94,17.97,17.92,17.96,40400.0,15.6083,15.6344,15.5909,15.6257,40400.0
2013-05-06 11:40:00,17.97,18.0,17.95,18.0,67300.0,15.6344,15.6605,15.617,15.6605,67300.0
2013-05-06 11:45:00,18.0,18.04,18.0,18.02,81700.0,15.6605,15.6953,15.6605,15.6779,81700.0
2013-05-06 11:50:00,18.03,18.03,17.98,17.98,29800.0,15.6866,15.6866,15.6431,15.6431,29800.0
2013-05-06 11:55:00,17.98,18.03,17.98,18.02,38900.0,15.6431,15.6866,15.6431,15.6779,38900.0
2013-05-06 12:00:00,18.03,18.03,17.96,18.0,54800.0,15.6866,15.6866,15.6257,15.6605,54800.0
2013-05-06 12:05:00,17.99,18.04,17.98,18.01,55500.0,15.6518,15.6953,15.6431,15.6692,55500.0
2013-05-06 12:10:00,18.01,18.05,18.01,18.05,24200.0,15.6692,15.704,15.6692,15.704,24200.0
2013-05-06 12:15:00,18.05,18.14,18.05,18.14,163500.0,15.704,15.7823,15.704,15.7823,163500.0
2013-05-06 12:20:00,18.13,18.13,18.09,18.09,66200.0,15.7736,15.7736,15.7388,15.7388,66200.0
2013-05-06 12:25:00,18.09,18.15,18.09,18.12,56100.0,15.7388,15.791,15.7388,15.7649,56100.0
2013-05-06 12:30:00,18.12,18.14,18.1,18.12,50400.0,15.7649,15.7823,15.7475,15.7649,50400.0
2013-05-06 12:35:00,18.11,18.14,18.11,18.12,56400.0,15.7562,15.7823,15.7562,15.7649,56400.0
2013-05-06 12:40:00,18.13,18.13,18.11,18.11,22900.0,15.7736,15.7736,15.7562,15.7562,22900.0
2013-05-06 12:45:00,18.11,18.14,18.1,18.13,87800.0,15.7562,15.7823,15.7475,15.7736,87800.0
2013-05-06 12:50:00,18.14,18.15,18.13,18.15,34900.0,15.7823,15.791,15.7736,15.791,34900.0
2013-05-06 12:55:00,18.14,18.19,18.12,18.14,128900.0,15.7823,15.8258,15.7649,15.7823,128900.0
2013-05-06 13:00:00,18.14,18.17,18.13,18.16,49900.0,15.7823,15.8084,15.7736,15.7997,49900.0
2013-05-06 13:05:00,18.16,18.16,18.15,18.15,9300.0,15.7997,15.7997,15.791,15.791,9300.0
2013-05-06 13:10:00,18.16,18.16,18.15,18.15,12700.0,15.7997,15.7997,15.791,15.791,12700.0
2013-05-06 13:15:00,18.15,18.17,18.15,18.16,92800.0,15.791,15.8084,15.791,15.7997,92800.0
2013-05-06 13:20:00,18.16,18.22,18.14,18.22,253400.0,15.7997,15.8519,15.7823,15.8519,253400.0
2013-05-06 13:25:00,18.23,18.24,18.18,18.23,172300.0,15.8606,15.8693,15.8171,15.8606,172300.0
2013-05-06 13:30:00,18.23,18.24,18.21,18.23,54700.0,15.8606,15.8693,15.8432,15.8606,54700.0
2013-05-06 13:35:00,18.22,18.24,18.21,18.24,45400.0,15.8519,15.8693,15.8432,15.8693,45400.0
2013-05-06 13:40:00,18.23,18.24,18.21,18.21,79900.0,15.8606,15.8693,15.8432,15.8432,79900.0
2013-05-06 13:45:00,18.21,18.22,18.17,18.17,50500.0,15.8432,15.8519,15.8084,15.8084,50500.0
2013-05-06 13:50:00,18.17,18.22,18.17,18.21,66200.0,15.8084,15.8519,15.8084,15.8432,66200.0
2013-05-06 13:55:00,18.22,18.22,18.17,18.19,138700.0,15.8519,15.8519,15.8084,15.8258,138700.0
2013-05-06 14:00:00,18.19,18.23,18.18,18.21,272700.0,15.8258,15.8606,15.8171,15.8432,272700.0
2013-05-06 14:05:00,18.22,18.23,18.2,18.21,118700.0,15.8519,15.8606,15.8345,15.8432,118700.0
2013-05-06 14:10:00,18.21,18.21,18.16,18.19,60600.0,15.8432,15.8432,15.7997,15.8258,60600.0
2013-05-06 14:15:00,18.19,18.2,18.17,18.2,71300.0,15.8258,15.8345,15.8084,15.8345,71300.0
2013-05-06 14:20:00,18.2,18.2,18.17,18.17,49400.0,15.8345,15.8345,15.8084,15.8084,49400.0
2013-05-06 14:25:00,18.17,18.18,18.14,18.16,102400.0,15.8084,15.8171,15.7823,15.7997,102400.0
2013-05-06 14:30:00,18.16,18.16,18.13,18.13,62900.0,15.7997,15.7997,15.7736,15.7736,62900.0
2013-05-06 14:35:00,18.13,18.16,18.13,18.15,118300.0,15.7736,15.7997,15.7736,15.791,118300.0
2013-05-06 14:40:00,18.15,18.16,18.15,18.15,73200.0,15.791,15.7997,15.791,15.791,73200.0
2013-05-06 14:45:00,18.15,18.17,18.13,18.14,85600.0,15.791,15.8084,15.7736,15.7823,85600.0
2013-05-06 14:50:00,18.14,18.15,18.11,18.12,92100.0,15.7823,15.791,15.7562,15.7649,92100.0
2013-05-06 14:55:00,18.13,18.13,18.08,18.08,149100.0,15.7736,15.7736,15.7301,15.7301,149100.0
2013-05-06 15:00:00,18.09,18.11,18.05,18.1,117400.0,15.7388,15.7562,15.704,15.7475,117400.0
2013-05-06 15:05:00,18.1,18.1,18.05,18.08,121600.0,15.7475,15.7475,15.704,15.7301,121600.0
2013-05-06 15:10:00,18.07,18.09,18.07,18.09,17900.0,15.7214,15.7388,15.7214,15.7388,17900.0
2013-05-06 15:15:00,18.08,18.09,18.05,18.05,83100.0,15.7301,15.7388,15.704,15.704,83100.0
2013-05-06 15:20:00,18.05,18.06,18.05,18.05,90300.0,15.704,15.7127,15.704,15.704,90300.0
2013-05-06 15:25:00,18.05,18.07,18.03,18.07,112400.0,15.704,15.7214,15.6866,15.7214,112400.0
2013-05-06 15:30:00,18.07,18.09,18.05,18.07,140600.0,15.7214,15.7388,15.704,15.7214,140600.0
2013-05-06 15:35:00,18.06,18.1,18.05,18.05,135500.0,15.7127,15.7475,15.704,15.704,135500.0
2013-05-06 15:40:00,18.05,18.06,18.04,18.05,99200.0,15.704,15.7127,15.6953,15.704,99200.0
2013-05-06 15:45:00,18.05,18.06,18.05,18.05,110100.0,15.704,15.7127,15.704,15.704,110100.0
2013-05-06 15:50:00,18.05,18.06,18.05,18.06,81800.0,15.704,15.7127,15.704,15.7127,81800.0
2013-05-06 15:55:00,18.05,18.06,18.04,18.05,342700.0,15.704,15.7127,15.6953,15.704,342700.0
2013-05-07 09:30:00,18.06,18.09,18.02,18.04,115300.0,15.7127,15.7388,15.6779,15.6953,115300.0
2013-05-07 09:35:00,18.05,18.08,18.04,18.06,25600.0,15.704,15.7301,15.6953,15.7127,25600.0
2013-05-07 09:40:00,18.06,18.06,17.92,17.92,175200.0,15.7127,15.7127,15.5909,15.5909,175200.0
2013-05-07 09:45:00,17.93,18.03,17.92,18.01,155500.0,15.5996,15.6866,15.5909,15.6692,155500.0
2013-05-07 09:50:00,18.01,18.02,17.95,18.0,296500.0,15.6692,15.6779,15.617,15.6605,296500.0
2013-05-07 09:55:00,18.01,18.03,17.98,18.0,67000.0,15.6692,15.6866,15.6431,15.6605,67000.0
2013-05-07 10:00:00,18.0,18.01,17.95,18.01,105100.0,15.6605,15.6692,15.617,15.6692,105100.0
2013-05-07 10:05:00,18.01,18.01,17.93,17.97,202900.0,15.6692,15.6692,15.5996,15.6344,202900.0
2013-05-07 10:10:00,17.97,18.01,17.94,17.95,108400.0,15.6344,15.6692,15.6083,15.617,108400.0
2013-05-07 10:15:00,17.96,17.98,17.92,17.94,172000.0,15.6257,15.6431,15.5909,15.6083,172000.0
2013-05-07 10:20:00,17.94,17.96,17.9,17.95,114800.0,15.6083,15.6257,15.5735,15.617,114800.0
2013-05-07 10:25:00,17.95,18.01,17.94,18.0,142800.0,15.617,15.6692,15.6083,15.6605,142800.0
2013-05-07 10:30:00,18.0,18.04,17.97,18.04,177400.0,15.6605,15.6953,15.6344,15.6953,177400.0
2013-05-07 10:35:00,18.04,18.07,18.04,18.05,84600.0,15.6953,15.7214,15.6953,15.704,84600.0
2013-05-07 10:40:00,18.05,18.07,18.04,18.06,51000.0,15.704,15.7214,15.6953,15.7127,51000.0
2013-05-07 10:45:00,18.06,18.07,18.05,18.06,65500.0,15.7127,15.7214,15.704,15.7127,65500.0
2013-05-07 10:50:00,18.05,18.06,18.03,18.03,62600.0,15.704,15.7127,15.6866,15.6866,62600.0
2013-05-07 10:55:00,18.04,18.04,18.0,18.02,44100.0,15.6953,15.6953,15.6605,15.6779,44100.0
2013-05-07 11:00:00,18.01,18.02,17.97,17.99,194000.0,15.6692,15.6779,15.6344,15.6518,194000.0
2013-05-07 11:05:00,18.0,18.03,17.99,18.03,63700.0,15.6605,15.6866,15.6518,15.6866,63700.0
2013-05-07 11:10:00,18.03,18.05,18.02,18.03,19900.0,15.6866,15.704,15.6779,15.6866,19900.0
2013-05-07 11:15:00,18.03,18.03,18.01,18.01,57700.0,15.6866,15.6866,15.6692,15.6692,57700.0
2013-05-07 11:20:00,18.02,18.03,18.01,18.02,66100.0,15.6779,15.6866,15.6692,15.6779,66100.0
2013-05-07 11:25:00,18.01,18.05,18.0,18.05,60100.0,15.6692,15.704,15.6605,15.704,60100.0
2013-05-07 11:30:00,18.05,18.06,18.02,18.06,93600.0,15.704,15.7127,15.6779,15.7127,93600.0
2013-05-07 11:35:00,18.06,18.06,18.05,18.06,6300.0,15.7127,15.7127,15.704,15.7127,6300.0
2013-05-07 11:40:00,18.05,18.07,18.05,18.05,54200.0,15.704,15.7214,15.704,15.704,54200.0
2013-05-07 11:45:00,18.05,18.07,18.05,18.05,35800.0,15.704,15.7214,15.704,15.704,35800.0
2013-05-07 11:50:00,18.06,18.06,18.04,18.05,23300.0,15.7127,15.7127,15.6953,15.704,23300.0
2013-05-07 11:55:00,18.05,18.05,18.04,18.05,75100.0,15.704,15.704,15.6953,15.704,75100.0
2013-05-07 12:00:00,18.05,18.07,18.02,18.03,102200.0,15.704,15.7214,15.6779,15.6866,102200.0
2013-05-07 12:05:00,18.03,18.04,18.01,18.01,59700.0,15.6866,15.6953,15.6692,15.6692,59700.0
2013-05-07 12:10:00,18.02,18.04,17.99,18.01,249800.0,15.6779,15.6953,15.6518,15.6692,249800.0
2013-05-07 12:15:00,18.01,18.01,17.97,17.99,133900.0,15.6692,15.6692,15.6344,15.6518,133900.0
2013-05-07 12:20:00,17.98,18.01,17.96,17.98,116400.0,15.6431,15.6692,15.6257,15.6431,116400.0
2013-05-07 12:25:00,17.98,17.99,17.97,17.99,72800.0,15.6431,15.6518,15.6344,15.6518,72800.0
2013-05-07 12:30:00,17.99,18.01,17.98,18.01,73100.0,15.6518,15.6692,15.6431,15.6692,73100.0
2013-05-07 12:35:00,18.01,18.04,18.0,18.03,66300.0,15.6692,15.6953,15.6605,15.6866,66300.0
2013-05-07 12:40:00,18.03,18.06,18.02,18.05,64600.0,15.6866,15.7127,15.6779,15.704,64600.0
2013-05-07 12:45:00,18.06,18.06,18.05,18.06,76400.0,15.7127,15.7127,15.704,15.7127,76400.0
2013-05-07 12:50:00,18.06,18.06,18.05,18.06,9200.0,15.7127,15.7127,15.704,15.7127,9200.0
2013-05-07 12:55:00,18.05,18.09,18.05,18.08,237600.0,15.704,15.7388,15.704,15.7301,237600.0
2013-05-07 13:00:00,18.09,18.09,18.07,18.07,25200.0,15.7388,15.7388,15.7214,15.7214,25200.0
2013-05-07 13:05:00,18.07,18.09,18.07,18.09,29100.0,15.7214,15.7388,15.7214,15.7388,29100.0
2013-05-07 13:10:00,18.09,18.09,18.07,18.09,67100.0,15.7388,15.7388,15.7214,15.7388,67100.0
2013-05-07 13:15:00,18.08,18.09,18.08,18.08,46900.0,15.7301,15.7388,15.7301,15.7301,46900.0
2013-05-07 13:20:00,18.08,18.1,18.07,18.08,97000.0,15.7301,15.7475,15.7214,15.7301,97000.0
2013-05-07 13:25:00,18.07,18.1,18.07,18.08,50700.0,15.7214,15.7475,15.7214,15.7301,50700.0
2013-05-07 13:30:00,18.08,18.09,18.07,18.09,22700.0,15.7301,15.7388,15.7214,15.7388,22700.0
2013-05-07 13:35:00,18.08,18.1,18.07,18.1,72600.0,15.7301,15.7475,15.7214,15.7475,72600.0
2013-05-07 13:40:00,18.09,18.11,18.09,18.1,36400.0,15.7388,15.7562,15.7388,15.7475,36400.0
2013-05-07 13:45:00,18.1,18.11,18.09,18.1,31900.0,15.7475,15.7562,15.7388,15.7475,31900.0
2013-05-07 13:50:00,18.1,18.12,18.1,18.11,43100.0,15.7475,15.7649,15.7475,15.7562,43100.0
2013-05-07 13:55:00,18.11,18.11,18.09,18.11,24300.0,15.7562,15.7562,15.7388,15.7562,24300.0
2013-05-07 14:00:00,18.11,18.11,18.1,18.11,12200.0,15.7562,15.7562,15.7475,15.7562,12200.0
2013-05-07 14:05:00,18.1,18.11,18.07,18.1,81600.0,15.7475,15.7562,15.7214,15.7475,81600.0
2013-05-07 14:10:00,18.1,18.14,18.09,18.14,98000.0,15.7475,15.7823,15.7388,15.7823,98000.0
2013-05-07 14:15:00,18.13,18.14,18.13,18.14,31000.0,15.7736,15.7823,15.7736,15.7823,31000.0
2013-05-07 14:20:00,18.13,18.14,18.12,18.13,135600.0,15.7736,15.7823,15.7649,15.7736,135600.0
2013-05-07 14:25:00,18.13,18.14,18.11,18.13,98200.0,15.7736,15.7823,15.7562,15.7736,98200.0
2013-05-07 14:30:00,18.12,18.13,18.11,18.12,72900.0,15.7649,15.7736,15.7562,15.7649,72900.0
2013-05-07 14:35:00,18.12,18.13,18.11,18.13,23400.0,15.7649,15.7736,15.7562,15.7736,23400.0
2013-05-07 14:40:00,18.13,18.14,18.13,18.14,17800.0,15.7736,15.7823,15.7736,15.7823,17800.0
2013-05-07 14:45:00,18.14,18.15,18.13,18.13,109100.0,15.7823,15.791,15.7736,15.7736,109100.0
2013-05-07 14:50:00,18.14,18.15,18.13,18.14,141900.0,15.7823,15.791,15.7736,15.7823,141900.0
2013-05-07 14:55:00,18.14,18.15,18.13,18.14,76700.0,15.7823,15.791,15.7736,15.7823,76700.0
2013-05-07 15:00:00,18.14,18.15,18.13,18.14,33600.0,15.7823,15.791,15.7736,15.7823,33600.0
2013-05-07 15:05:00,18.15,18.15,18.14,18.15,25200.0,15.791,15.791,15.7823,15.791,25200.0
2013-05-07 15:10:00,18.14,18.15,18.1,18.11,85300.0,15.7823,15.791,15.7475,15.7562,85300.0
2013-05-07 15:15:00,18.11,18.12,18.08,18.08,89700.0,15.7562,15.7649,15.7301,15.7301,89700.0
2013-05-07 15:20:00,18.08,18.09,18.06,18.06,50800.0,15.7301,15.7388,15.7127,15.7127,50800.0
2013-05-07 15:25:00,18.07,18.08,18.06,18.08,66200.0,15.7214,15.7301,15.7127,15.7301,66200.0
2013-05-07 15:30:00,18.08,18.1,18.06,18.06,158200.0,15.7301,15.7475,15.7127,15.7127,158200.0
2013-05-07 15:35:00,18.07,18.09,18.04,18.07,118500.0,15.7214,15.7388,15.6953,15.7214,118500.0
2013-05-07 15:40:00,18.06,18.07,18.06,18.07,31200.0,15.7127,15.7214,15.7127,15.7214,31200.0
2013-05-07 15:45:00,18.07,18.08,18.03,18.07,191000.0,15.7214,15.7301,15.6866,15.7214,191000.0
2013-05-07 15:50:00,18.06,18.07,18.05,18.06,119900.0,15.7127,15.7214,15.704,15.7127,119900.0
2013-05-07 15:55:00,18.06,18.08,18.05,18.07,234800.0,15.7127,15.7301,15.704,15.7214,234800.0
2013-05-08 09:30:00,18.25,18.58,18.25,18.51,1225600.0,15.878,16.1651,15.878,16.1042,1225600.0
2013-05-08 09:35:00,18.51,18.53,18.44,18.45,393300.0,16.1042,16.1216,16.0433,16.052,393300.0
2013-05-08 09:40:00,18.45,18.5,18.39,18.49,525300.0,16.052,16.0955,15.9998,16.0868,525300.0
2013-05-08 09:45:00,18.49,18.5,18.43,18.48,637100.0,16.0868,16.0955,16.0346,16.0781,637100.0
2013-05-08 09:50:00,18.47,18.57,18.45,18.55,577500.0,16.0694,16.1564,16.052,16.139,577500.0
2013-05-08 09:55:00,18.55,18.6,18.5,18.58,843400.0,16.139,16.1825,16.0955,16.1651,843400.0
2013-05-08 10:00:00,18.58,18.58,18.5,18.55,326400.0,16.1651,16.1651,16.0955,16.139,326400.0
2013-05-08 10:05:00,18.56,18.73,18.55,18.65,991400.0,16.1477,16.2956,16.139,16.226,991400.0
2013-05-08 10:10:00,18.66,18.67,18.54,18.58,538600.0,16.2347,16.2434,16.1303,16.1651,538600.0
2013-05-08 10:15:00,18.58,18.61,18.57,18.6,224100.0,16.1651,16.1912,16.1564,16.1825,224100.0
2013-05-08 10:20:00,18.6,18.64,18.59,18.62,399400.0,16.1825,16.2173,16.1738,16.1999,399400.0
2013-05-08 10:25:00,18.64,18.65,18.61,18.62,180900.0,16.2173,16.226,16.1912,16.1999,180900.0
2013-05-08 10:30:00,18.62,18.64,18.58,18.6,289200.0,16.1999,16.2173,16.1651,16.1825,289200.0
2013-05-08 10:35:00,18.59,18.62,18.57,18.58,232900.0,16.1738,16.1999,16.1564,16.1651,232900.0
2013-05-08 10:40:00,18.58,18.6,18.57,18.58,212000.0,16.1651,16.1825,16.1564,16.1651,212000.0
2013-05-08 10:45:00,18.59,18.59,18.53,18.54,231200.0,16.1738,16.1738,16.1216,16.1303,231200.0
2013-05-08 10:50:00,18.53,18.54,18.48,18.51,218700.0,16.1216,16.1303,16.0781,16.1042,218700.0
2013-05-08 10:55:00,18.51,18.55,18.51,18.53,211100.0,16.1042,16.139,16.1042,16.1216,211100.0
2013-05-08 11:00:00,18.54,18.54,18.4,18.4,562800.0,16.1303,16.1303,16.0085,16.0085,562800.0
2013-05-08 11:05:00,18.4,18.46,18.37,18.45,368000.0,16.0085,16.0607,15.9824,16.052,368000.0
2013-05-08 11:10:00,18.46,18.46,18.43,18.44,136800.0,16.0607,16.0607,16.0346,16.0433,136800.0
2013-05-08 11:15:00,18.44,18.49,18.43,18.48,162400.0,16.0433,16.0868,16.0346,16.0781,162400.0
2013-05-08 11:20:00,18.48,18.54,18.48,18.5,228600.0,16.0781,16.1303,16.0781,16.0955,228600.0
2013-05-08 11:25:00,18.5,18.53,18.5,18.51,209400.0,16.0955,16.1216,16.0955,16.1042,209400.0
2013-05-08 11:30:00,18.52,18.56,18.5,18.55,323600.0,16.1129,16.1477,16.0955,16.139,323600.0
2013-05-08 11:35:00,18.55,18.58,18.52,18.53,286400.0,16.139,16.1651,16.1129,16.1216,286400.0
2013-05-08 11:40:00,18.54,18.54,18.44,18.48,457600.0,16.1303,16.1303,16.0433,16.0781,457600.0
2013-05-08 11:45:00,18.48,18.59,18.48,18.57,400400.0,16.0781,16.1738,16.0781,16.1564,400400.0
2013-05-08 11:50:00,18.56,18.57,18.51,18.57,421600.0,16.1477,16.1564,16.1042,16.1564,421600.0
2013-05-08 11:55:00,18.57,18.62,18.56,18.59,207300.0,16.1564,16.1999,16.1477,16.1738,207300.0
2013-05-08 12:00:00,18.59,18.63,18.55,18.63,248900.0,16.1738,16.2086,16.139,16.2086,248900.0
2013-05-08 12:05:00,18.64,18.64,18.57,18.59,318100.0,16.2173,16.2173,16.1564,16.1738,318100.0
2013-05-08 12:10:00,18.6,18.67,18.6,18.66,560400.0,16.1825,16.2434,16.1825,16.2347,560400.0
2013-05-08 12:15:00,18.66,18.78,18.66,18.77,298600.0,16.2347,16.3391,16.2347,16.3304,298600.0
2013-05-08 12:20:00,18.75,18.81,18.74,18.79,549900.0,16.313,16.3652,16.3043,16.3478,549900.0
2013-05-08 12:25:00,18.79,18.84,18.77,18.83,519700.0,16.3478,16.3913,16.3304,16.3826,519700.0
2013-05-08 12:30:00,18.83,18.84,18.66,18.7,760900.0,16.3826,16.3913,16.2347,16.2695,760900.0
2013-05-08 12:35:00,18.7,18.75,18.69,18.75,156900.0,16.2695,16.313,16.2608,16.313,156900.0
2013-05-08 12:40:00,18.74,18.75,18.72,18.74,439600.0,16.3043,16.313,16.2869,16.3043,439600.0
2013-05-08 12:45:00,18.74,18.75,18.7,18.7,118200.0,16.3043,16.313,16.2695,16.2695,118200.0
2013-05-08 12:50:00,18.7,18.74,18.69,18.72,202800.0,16.2695,16.3043,16.2608,16.2869,202800.0
2013-05-08 12:55:00,18.73,18.73,18.7,18.7,83200.0,16.2956,16.2956,16.2695,16.2695,83200.0
2013-05-08 13:00:00,18.7,18.76,18.7,18.74,95300.0,16.2695,16.3217,16.2695,16.3043,95300.0
2013-05-08 13:05:00,18.75,18.75,18.74,18.75,84400.0,16.313,16.313,16.3043,16.313,84400.0
2013-05-08 13:10:00,18.75,18.75,18.71,18.71,291800.0,16.313,16.313,16.2782,16.2782,291800.0
2013-05-08 13:15:00,18.72,18.73,18.65,18.68,352900.0,16.2869,16.2956,16.226,16.2521,352900.0
2013-05-08 13:20:00,18.67,18.69,18.64,18.66,119300.0,16.2434,16.2608,16.2173,16.2347,119300.0
2013-05-08 13:25:00,18.67,18.69,18.55,18.59,254200.0,16.2434,16.2608,16.139,16.1738,254200.0
2013-05-08 13:30:00,18.59,18.65,18.58,18.64,97000.0,16.1738,16.226,16.1651,16.2173,97000.0
2013-05-08 13:35:00,18.65,18.68,18.64,18.68,108800.0,16.226,16.2521,16.2173,16.2521,108800.0
2013-05-08 13:40:00,18.68,18.7,18.63,18.64,176200.0,16.2521,16.2695,16.2086,16.2173,176200.0
2013-05-08 13:45:00,18.63,18.68,18.63,18.66,87200.0,16.2086,16.2521,16.2086,16.2347,87200.0
2013-05-08 13:50:00,18.66,18.67,18.63,18.67,64800.0,16.2347,16.2434,16.2086,16.2434,64800.0
2013-05-08 13:55:00,18.66,18.71,18.66,18.67,144700.0,16.2347,16.2782,16.2347,16.2434,144700.0
2013-05-08 14:00:00,18.67,18.71,18.67,18.7,131300.0,16.2434,16.2782,16.2434,16.2695,131300.0
2013-05-08 14:05:00,18.69,18.7,18.68,18.69,126300.0,16.2608,16.2695,16.2521,16.2608,126300.0
2013-05-08 14:10:00,18.69,18.7,18.66,18.68,208700.0,16.2608,16.2695,16.2347,16.2521,208700.0
2013-05-08 14:15:00,18.68,18.69,18.66,18.67,137100.0,16.2521,16.2608,16.2347,16.2434,137100.0
2013-05-08 14:20:00,18.66,18.69,18.65,18.65,146300.0,16.2347,16.2608,16.226,16.226,146300.0
2013-05-08 14:25:00,18.66,18.66,18.6,18.61,137500.0,16.2347,16.2347,16.1825,16.1912,137500.0
2013-05-08 14:30:00,18.61,18.61,18.52,18.56,243500.0,16.1912,16.1912,16.1129,16.1477,243500.0
2013-05-08 14:35:00,18.56,18.58,18.55,18.57,114000.0,16.1477,16.1651,16.139,16.1564,114000.0
2013-05-08 14:40:00,18.57,18.6,18.57,18.6,71600.0,16.1564,16.1825,16.1564,16.1825,71600.0
2013-05-08 14:45:00,18.6,18.65,18.59,18.63,159500.0,16.1825,16.226,16.1738,16.2086,159500.0
2013-05-08 14:50:00,18.63,18.63,18.56,18.57,187800.0,16.2086,16.2086,16.1477,16.1564,187800.0
2013-05-08 14:55:00,18.58,18.58,18.52,18.57,176700.0,16.1651,16.1651,16.1129,16.1564,176700.0
2013-05-08 15:00:00,18.56,18.58,18.54,18.56,211400.0,16.1477,16.1651,16.1303,16.1477,211400.0
2013-05-08 15:05:00,18.56,18.6,18.56,18.6,79300.0,16.1477,16.1825,16.1477,16.1825,79300.0
2013-05-08 15:10:00,18.6,18.64,18.6,18.64,112700.0,16.1825,16.2173,16.1825,16.2173,112700.0
2013-05-08 15:15:00,18.64,18.67,18.63,18.66,242500.0,16.2173,16.2434,16.2086,16.2347,242500.0
2013-05-08 15:20:00,18.66,18.71,18.66,18.7,299900.0,16.2347,16.2782,16.2347,16.2695,299900.0
2013-05-08 15:25:00,18.7,18.75,18.69,18.72,512400.0,16.2695,16.313,16.2608,16.2869,512400.0
2013-05-08 15:30:00,18.72,18.74,18.63,18.63,252700.0,16.2869,16.3043,16.2086,16.2086,252700.0
2013-05-08 15:35:00,18.63,18.68,18.62,18.65,196200.0,16.2086,16.2521,16.1999,16.226,196200.0
2013-05-08 15:40:00,18.64,18.69,18.64,18.69,194300.0,16.2173,16.2608,16.2173,16.2608,194300.0
2013-05-08 15:45:00,18.69,18.72,18.68,18.7,292000.0,16.2608,16.2869,16.2521,16.2695,292000.0
2013-05-08 15:50:00,18.69,18.71,18.69,18.71,212300.0,16.2608,16.2782,16.2608,16.2782,212300.0
2013-05-08 15:55:00,18.7,18.73,18.64,18.66,1178900.0,16.2695,16.2956,16.2173,16.2347,1178900.0
2013-05-09 09:30:00,18.73,18.81,18.6,18.73,434900.0,16.2956,16.3652,16.1825,16.2956,434900.0
2013-05-09 09:35:00,18.72,18.78,18.67,18.76,348200.0,16.2869,16.3391,16.2434,16.3217,348200.0
2013-05-09 09:40:00,18.77,18.88,18.75,18.87,504400.0,16.3304,16.4261,16.313,16.4174,504400.0
2013-05-09 09:45:00,18.86,18.87,18.72,18.75,168100.0,16.4087,16.4174,16.2869,16.313,168100.0
2013-05-09 09:50:00,18.74,18.81,18.72,18.74,130200.0,16.3043,16.3652,16.2869,16.3043,130200.0
2013-05-09 09:55:00,18.74,18.75,18.62,18.63,147600.0,16.3043,16.313,16.1999,16.2086,147600.0
2013-05-09 10:00:00,18.62,18.68,18.59,18.67,263800.0,16.1999,16.2521,16.1738,16.2434,263800.0
2013-05-09 10:05:00,18.67,18.68,18.64,18.66,131100.0,16.2434,16.2521,16.2173,16.2347,131100.0
2013-05-09 10:10:00,18.66,18.68,18.59,18.63,420100.0,16.2347,16.2521,16.1738,16.2086,420100.0
2013-05-09 10:15:00,18.63,18.66,18.59,18.6,83100.0,16.2086,16.2347,16.1738,16.1825,83100.0
2013-05-09 10:20:00,18.59,18.6,18.49,18.5,138500.0,16.1738,16.1825,16.0868,16.0955,138500.0
2013-05-09 10:25:00,18.5,18.55,18.47,18.49,334400.0,16.0955,16.139,16.0694,16.0868,334400.0
2013-05-09 10:30:00,18.49,18.5,18.34,18.39,585000.0,16.0868,16.0955,15.9563,15.9998,585000.0
2013-05-09 10:35:00,18.4,18.4,18.35,18.35,96400.0,16.0085,16.0085,15.965,15.965,96400.0
2013-05-09 10:40:00,18.35,18.39,18.29,18.3,384700.0,15.965,15.9998,15.9128,15.9215,384700.0
2013-05-09 10:45:00,18.3,18.31,18.26,18.27,221100.0,15.9215,15.9302,15.8867,15.8954,221100.0
2013-05-09 10:50:00,18.28,18.29,18.21,18.21,494100.0,15.9041,15.9128,15.8432,15.8432,494100.0
2013-05-09 10:55:00,18.21,18.21,18.13,18.18,559400.0,15.8432,15.8432,15.7736,15.8171,559400.0
2013-05-09 11:00:00,18.18,18.25,18.18,18.21,478500.0,15.8171,15.878,15.8171,15.8432,478500.0
2013-05-09 11:05:00,18.21,18.21,18.16,18.2,232400.0,15.8432,15.8432,15.7997,15.8345,232400.0
2013-05-09 11:10:00,18.2,18.21,18.16,18.16,214900.0,15.8345,15.8432,15.7997,15.7997,214900.0
2013-05-09 11:15:00,18.16,18.17,18.12,18.15,299200.0,15.7997,15.8084,15.7649,15.791,299200.0
2013-05-09 11:20:00,18.15,18.15,18.04,18.08,517100.0,15.791,15.791,15.6953,15.7301,517100.0
2013-05-09 11:25:00,18.07,18.09,18.0,18.09,335000.0,15.7214,15.7388,15.6605,15.7388,335000.0
2013-05-09 11:30:00,18.08,18.11,18.07,18.09,224500.0,15.7301,15.7562,15.7214,15.7388,224500.0
2013-05-09 11:35:00,18.1,18.1,18.08,18.09,289600.0,15.7475,15.7475,15.7301,15.7388,289600.0
2013-05-09 11:40:00,18.09,18.09,17.99,17.99,334600.0,15.7388,15.7388,15.6518,15.6518,334600.0
2013-05-09 11:45:00,17.99,18.02,17.97,18.0,381500.0,15.6518,15.6779,15.6344,15.6605,381500.0
2013-05-09 11:50:00,17.99,18.01,17.99,17.99,124700.0,15.6518,15.6692,15.6518,15.6518,124700.0
2013-05-09 11:55:00,17.99,18.01,17.98,18.0,101900.0,15.6518,15.6692,15.6431,15.6605,101900.0
2013-05-09 12:00:00,18.0,18.0,17.97,17.99,374900.0,15.6605,15.6605,15.6344,15.6518,374900.0
2013-05-09 12:05:00,17.98,18.0,17.98,18.0,164400.0,15.6431,15.6605,15.6431,15.6605,164400.0
2013-05-09 12:10:00,18.0,18.0,17.97,17.98,168000.0,15.6605,15.6605,15.6344,15.6431,168000.0
2013-05-09 12:15:00,17.98,17.99,17.96,17.97,170700.0,15.6431,15.6518,15.6257,15.6344,170700.0
2013-05-09 12:20:00,17.98,17.99,17.96,17.97,230700.0,15.6431,15.6518,15.6257,15.6344,230700.0
2013-05-09 12:25:00,17.97,17.99,17.96,17.98,84600.0,15.6344,15.6518,15.6257,15.6431,84600.0
2013-05-09 12:30:00,17.98,18.01,17.98,18.01,199200.0,15.6431,15.6692,15.6431,15.6692,199200.0
2013-05-09 12:35:00,18.0,18.05,18.0,18.04,283000.0,15.6605,15.704,15.6605,15.6953,283000.0
2013-05-09 12:40:00,18.05,18.05,18.01,18.04,113200.0,15.704,15.704,15.6692,15.6953,113200.0
2013-05-09 12:45:00,18.05,18.1,18.03,18.09,445200.0,15.704,15.7475,15.6866,15.7388,445200.0
2013-05-09 12:50:00,18.09,18.15,18.07,18.15,222500.0,15.7388,15.791,15.7214,15.791,222500.0
2013-05-09 12:55:00,18.15,18.15,18.09,18.13,280700.0,15.791,15.791,15.7388,15.7736,280700.0
2013-05-09 13:00:00,18.12,18.13,18.04,18.05,208700.0,15.7649,15.7736,15.6953,15.704,208700.0
2013-05-09 13:05:00,18.04,18.07,18.02,18.06,281800.0,15.6953,15.7214,15.6779,15.7127,281800.0
2013-05-09 13:10:00,18.05,18.06,18.05,18.05,152100.0,15.704,15.7127,15.704,15.704,152100.0
2013-05-09 13:15:00,18.05,18.06,18.05,18.06,149600.0,15.704,15.7127,15.704,15.7127,149600.0
2013-05-09 13:20:00,18.05,18.06,18.02,18.06,222400.0,15.704,15.7127,15.6779,15.7127,222400.0
2013-05-09 13:25:00,18.06,18.06,18.0,18.03,182300.0,15.7127,15.7127,15.6605,15.6866,182300.0
2013-05-09 13:30:00,18.03,18.09,18.03,18.08,93300.0,15.6866,15.7388,15.6866,15.7301,93300.0
2013-05-09 13:35:00,18.08,18.09,18.06,18.06,98200.0,15.7301,15.7388,15.7127,15.7127,98200.0
2013-05-09 13:40:00,18.07,18.07,18.05,18.05,78900.0,15.7214,15.7214,15.704,15.704,78900.0
2013-05-09 13:45:00,18.05,18.07,18.04,18.05,146600.0,15.704,15.7214,15.6953,15.704,146600.0
2013-05-09 13:50:00,18.05,18.05,17.99,18.0,272200.0,15.704,15.704,15.6518,15.6605,272200.0
2013-05-09 13:55:00,17.99,17.99,17.97,17.98,87000.0,15.6518,15.6518,15.6344,15.6431,87000.0
2013-05-09 14:00:00,17.98,18.0,17.97,17.98,140700.0,15.6431,15.6605,15.6344,15.6431,140700.0
2013-05-09 14:05:00,17.99,18.01,17.98,17.98,215700.0,15.6518,15.6692,15.6431,15.6431,215700.0
2013-05-09 14:10:00,17.97,17.99,17.97,17.98,42200.0,15.6344,15.6518,15.6344,15.6431,42200.0
2013-05-09 14:15:00,17.99,17.99,17.98,17.98,16200.0,15.6518,15.6518,15.6431,15.6431,16200.0
2013-05-09 14:20:00,17.98,17.99,17.98,17.98,35100.0,15.6431,15.6518,15.6431,15.6431,35100.0
2013-05-09 14:25:00,17.99,18.0,17.97,17.99,194300.0,15.6518,15.6605,15.6344,15.6518,194300.0
2013-05-09 14:30:00,17.98,18.0,17.98,18.0,83900.0,15.6431,15.6605,15.6431,15.6605,83900.0
2013-05-09 14:35:00,18.0,18.0,17.98,17.99,279300.0,15.6605,15.6605,15.6431,15.6518,279300.0
2013-05-09 14:40:00,17.99,18.0,17.97,17.98,80800.0,15.6518,15.6605,15.6344,15.6431,80800.0
2013-05-09 14:45:00,17.99,17.99,17.97,17.97,82000.0,15.6518,15.6518,15.6344,15.6344,82000.0
2013-05-09 14:50:00,17.97,17.99,17.97,17.98,83300.0,15.6344,15.6518,15.6344,15.6431,83300.0
2013-05-09 14:55:00,17.98,17.98,17.85,17.87,490400.0,15.6431,15.6431,15.53,15.5474,490400.0
2013-05-09 15:00:00,17.87,17.87,17.79,17.84,244500.0,15.5474,15.5474,15.4777,15.5213,244500.0
2013-05-09 15:05:00,17.85,17.9,17.84,17.9,142600.0,15.53,15.5735,15.5213,15.5735,142600.0
2013-05-09 15:10:00,17.89,17.92,17.89,17.9,155100.0,15.5648,15.5909,15.5648,15.5735,155100.0
2013-05-09 15:15:00,17.9,17.93,17.88,17.92,216200.0,15.5735,15.5996,15.5561,15.5909,216200.0
2013-05-09 15:20:00,17.91,17.97,17.91,17.97,157800.0,15.5822,15.6344,15.5822,15.6344,157800.0
2013-05-09 15:25:00,17.96,18.01,17.95,17.97,410200.0,15.6257,15.6692,15.617,15.6344,410200.0
2013-05-09 15:30:00,17.96,18.0,17.93,17.93,149800.0,15.6257,15.6605,15.5996,15.5996,149800.0
2013-05-09 15:35:00,17.93,17.93,17.83,17.84,164500.0,15.5996,15.5996,15.5126,15.5213,164500.0
2013-05-09 15:40:00,17.84,17.88,17.79,17.8,254900.0,15.5213,15.5561,15.4777,15.4865,254900.0
2013-05-09 15:45:00,17.8,17.82,17.76,17.79,800300.0,15.4865,15.5039,15.4516,15.4777,800300.0
2013-05-09 15:50:00,17.79,17.79,17.68,17.68,667800.0,15.4777,15.4777,15.382,15.382,667800.0
2013-05-09 15:55:00,17.69,17.7,17.63,17.69,738400.0,15.3907,15.3994,15.3385,15.3907,738400.0
2013-05-10 09:30:00,17.82,18.01,17.75,17.97,488000.0,15.5039,15.6692,15.4429,15.6344,488000.0
2013-05-10 09:35:00,17.98,17.99,17.82,17.84,427400.0,15.6431,15.6518,15.5039,15.5213,427400.0
2013-05-10 09:40:00,17.84,17.92,17.81,17.92,209800.0,15.5213,15.5909,15.4952,15.5909,209800.0
2013-05-10 09:45:00,17.92,17.92,17.86,17.87,93000.0,15.5909,15.5909,15.5387,15.5474,93000.0
2013-05-10 09:50:00,17.88,17.9,17.85,17.9,125500.0,15.5561,15.5735,15.53,15.5735,125500.0
2013-05-10 09:55:00,17.89,17.93,17.87,17.91,217900.0,15.5648,15.5996,15.5474,15.5822,217900.0
2013-05-10 10:00:00,17.91,17.91,17.85,17.89,401400.0,15.5822,15.5822,15.53,15.5648,401400.0
2013-05-10 10:05:00,17.88,17.91,17.79,17.82,294200.0,15.5561,15.5822,15.4777,15.5039,294200.0
2013-05-10 10:10:00,17.83,17.9,17.83,17.88,142000.0,15.5126,15.5735,15.5126,15.5561,142000.0
2013-05-10 10:15:00,17.88,17.91,17.85,17.87,94400.0,15.5561,15.5822,15.53,15.5474,94400.0
2013-05-10 10:20:00,17.87,17.89,17.82,17.86,80200.0,15.5474,15.5648,15.5039,15.5387,80200.0
2013-05-10 10:25:00,17.86,17.87,17.85,17.87,100500.0,15.5387,15.5474,15.53,15.5474,100500.0
2013-05-10 10:30:00,17.87,17.87,17.8,17.84,96700.0,15.5474,15.5474,15.4865,15.5213,96700.0
2013-05-10 10:35:00,17.83,17.86,17.77,17.81,143000.0,15.5126,15.5387,15.4603,15.4952,143000.0
2013-05-10 10:40:00,17.82,17.82,17.75,17.76,151900.0,15.5039,15.5039,15.4429,15.4516,151900.0
2013-05-10 10:45:00,17.76,17.78,17.76,17.78,78300.0,15.4516,15.469,15.4516,15.469,78300.0
2013-05-10 10:50:00,17.78,17.78,17.72,17.76,89200.0,15.469,15.469,15.4168,15.4516,89200.0
2013-05-10 10:55:00,17.76,17.79,17.74,17.76,59100.0,15.4516,15.4777,15.4342,15.4516,59100.0
2013-05-10 11:00:00,17.76,17.79,17.75,17.75,119900.0,15.4516,15.4777,15.4429,15.4429,119900.0
2013-05-10 11:05:00,17.76,17.79,17.75,17.79,86400.0,15.4516,15.4777,15.4429,15.4777,86400.0
2013-05-10 11:10:00,17.79,17.84,17.78,17.84,56400.0,15.4777,15.5213,15.469,15.5213,56400.0
2013-05-10 11:15:00,17.84,17.85,17.83,17.84,39900.0,15.5213,15.53,15.5126,15.5213,39900.0
2013-05-10 11:20:00,17.84,17.87,17.82,17.84,117300.0,15.5213,15.5474,15.5039,15.5213,117300.0
2013-05-10 11:25:00,17.84,17.91,17.82,17.91,68100.0,15.5213,15.5822,15.5039,15.5822,68100.0
2013-05-10 11:30:00,17.91,17.94,17.9,17.9,307100.0,15.5822,15.6083,15.5735,15.5735,307100.0
2013-05-10 11:35:00,17.9,17.91,17.87,17.9,228400.0,15.5735,15.5822,15.5474,15.5735,228400.0
2013-05-10 11:40:00,17.9,17.9,17.87,17.88,115200.0,15.5735,15.5735,15.5474,15.5561,115200.0
2013-05-10 11:45:00,17.88,17.9,17.87,17.89,34800.0,15.5561,15.5735,15.5474,15.5648,34800.0
2013-05-10 11:50:00,17.9,17.91,17.89,17.9,12100.0,15.5735,15.5822,15.5648,15.5735,12100.0
2013-05-10 11:55:00,17.91,17.92,17.9,17.92,22700.0,15.5822,15.5909,15.5735,15.5909,22700.0
2013-05-10 12:00:00,17.91,17.95,17.9,17.94,114300.0,15.5822,15.617,15.5735,15.6083,114300.0
2013-05-10 12:05:00,17.94,17.95,17.91,17.92,97500.0,15.6083,15.617,15.5822,15.5909,97500.0
2013-05-10 12:10:00,17.92,17.95,17.91,17.94,257900.0,15.5909,15.617,15.5822,15.6083,257900.0
2013-05-10 12:15:00,17.94,17.96,17.89,17.94,354200.0,15.6083,15.6257,15.5648,15.6083,354200.0
2013-05-10 12:20:00,17.94,17.96,17.94,17.96,12800.0,15.6083,15.6257,15.6083,15.6257,12800.0
2013-05-10 12:25:00,17.96,18.0,17.96,18.0,194900.0,15.6257,15.6605,15.6257,15.6605,194900.0
2013-05-10 12:30:00,18.0,18.01,17.96,18.01,191900.0,15.6605,15.6692,15.6257,15.6692,191900.0
2013-05-10 12:35:00,18.01,18.01,18.0,18.01,256000.0,15.6692,15.6692,15.6605,15.6692,256000.0
2013-05-10 12:40:00,18.01,18.01,17.99,18.01,430700.0,15.6692,15.6692,15.6518,15.6692,430700.0
2013-05-10 12:45:00,18.01,18.06,18.0,18.06,273700.0,15.6692,15.7127,15.6605,15.7127,273700.0
2013-05-10 12:50:00,18.06,18.09,18.06,18.09,109400.0,15.7127,15.7388,15.7127,15.7388,109400.0
2013-05-10 12:55:00,18.08,18.1,18.08,18.1,203100.0,15.7301,15.7475,15.7301,15.7475,203100.0
2013-05-10 13:00:00,18.1,18.12,18.07,18.09,319200.0,15.7475,15.7649,15.7214,15.7388,319200.0
2013-05-10 13:05:00,18.09,18.15,18.09,18.14,262700.0,15.7388,15.791,15.7388,15.7823,262700.0
2013-05-10 13:10:00,18.13,18.15,18.13,18.15,20700.0,15.7736,15.791,15.7736,15.791,20700.0
2013-05-10 13:15:00,18.15,18.18,18.14,18.16,91800.0,15.791,15.8171,15.7823,15.7997,91800.0
2013-05-10 13:20:00,18.15,18.16,18.14,18.16,38000.0,15.791,15.7997,15.7823,15.7997,38000.0
2013-05-10 13:25:00,18.15,18.19,18.14,18.19,128400.0,15.791,15.8258,15.7823,15.8258,128400.0
2013-05-10 13:30:00,18.19,18.23,18.18,18.22,256400.0,15.8258,15.8606,15.8171,15.8519,256400.0
2013-05-10 13:35:00,18.22,18.24,18.21,18.22,103100.0,15.8519,15.8693,15.8432,15.8519,103100.0
2013-05-10 13:40:00,18.22,18.23,18.18,18.19,103800.0,15.8519,15.8606,15.8171,15.8258,103800.0
2013-05-10 13:45:00,18.18,18.19,18.13,18.13,83900.0,15.8171,15.8258,15.7736,15.7736,83900.0
2013-05-10 13:50:00,18.14,18.14,18.11,18.13,97100.0,15.7823,15.7823,15.7562,15.7736,97100.0
2013-05-10 13:55:00,18.13,18.13,18.06,18.06,69800.0,15.7736,15.7736,15.7127,15.7127,69800.0
2013-05-10 14:00:00,18.07,18.11,18.06,18.11,77400.0,15.7214,15.7562,15.7127,15.7562,77400.0
2013-05-10 14:05:00,18.11,18.13,18.1,18.13,82500.0,15.7562,15.7736,15.7475,15.7736,82500.0
2013-05-10 14:10:00,18.13,18.14,18.12,18.12,39300.0,15.7736,15.7823,15.7649,15.7649,39300.0
2013-05-10 14:15:00,18.12,18.12,18.1,18.11,31700.0,15.7649,15.7649,15.7475,15.7562,31700.0
2013-05-10 14:20:00,18.11,18.11,18.1,18.1,39900.0,15.7562,15.7562,15.7475,15.7475,39900.0
2013-05-10 14:25:00,18.11,18.13,18.1,18.11,47300.0,15.7562,15.7736,15.7475,15.7562,47300.0
2013-05-10 14:30:00,18.1,18.13,18.09,18.12,74700.0,15.7475,15.7736,15.7388,15.7649,74700.0
2013-05-10 14:35:00,18.12,18.12,18.1,18.11,45500.0,15.7649,15.7649,15.7475,15.7562,45500.0
2013-05-10 14:40:00,18.11,18.11,18.1,18.11,27700.0,15.7562,15.7562,15.7475,15.7562,27700.0
2013-05-10 14:45:00,18.1,18.14,18.1,18.13,81600.0,15.7475,15.7823,15.7475,15.7736,81600.0
2013-05-10 14:50:00,18.14,18.15,18.12,18.12,76700.0,15.7823,15.791,15.7649,15.7649,76700.0
2013-05-10 14:55:00,18.12,18.13,18.09,18.1,39000.0,15.7649,15.7736,15.7388,15.7475,39000.0
2013-05-10 15:00:00,18.1,18.1,18.07,18.09,28500.0,15.7475,15.7475,15.7214,15.7388,28500.0
2013-05-10 15:05:00,18.09,18.1,18.08,18.1,50000.0,15.7388,15.7475,15.7301,15.7475,50000.0
2013-05-10 15:10:00,18.1,18.1,18.07,18.08,82100.0,15.7475,15.7475,15.7214,15.7301,82100.0
2013-05-10 15:15:00,18.08,18.08,18.06,18.08,107700.0,15.7301,15.7301,15.7127,15.7301,107700.0
2013-05-10 15:20:00,18.07,18.09,18.05,18.05,52800.0,15.7214,15.7388,15.704,15.704,52800.0
2013-05-10 15:25:00,18.05,18.06,18.01,18.02,82400.0,15.704,15.7127,15.6692,15.6779,82400.0
2013-05-10 15:30:00,18.01,18.04,17.99,18.01,255100.0,15.6692,15.6953,15.6518,15.6692,255100.0
2013-05-10 15:35:00,18.0,18.04,17.99,18.02,213500.0,15.6605,15.6953,15.6518,15.6779,213500.0
2013-05-10 15:40:00,18.02,18.09,18.02,18.08,256700.0,15.6779,15.7388,15.6779,15.7301,256700.0
2013-05-10 15:45:00,18.08,18.11,18.07,18.11,256700.0,15.7301,15.7562,15.7214,15.7562,256700.0
2013-05-10 15:50:00,18.11,18.13,18.1,18.11,267300.0,15.7562,15.7736,15.7475,15.7562,267300.0
2013-05-10 15:55:00,18.11,18.13,18.1,18.12,293700.0,15.7562,15.7736,15.7475,15.7649,293700.0
2013-05-13 09:30:00,18.08,18.1,17.93,17.99,218400.0,15.7301,15.7475,15.5996,15.6518,218400.0
2013-05-13 09:35:00,17.99,18.18,17.99,18.09,203800.0,15.6518,15.8171,15.6518,15.7388,203800.0
2013-05-13 09:40:00,18.08,18.15,18.08,18.11,109200.0,15.7301,15.791,15.7301,15.7562,109200.0
2013-05-13 09:45:00,18.12,18.12,18.08,18.1,135900.0,15.7649,15.7649,15.7301,15.7475,135900.0
2013-05-13 09:50:00,18.11,18.11,18.05,18.07,120000.0,15.7562,15.7562,15.704,15.7214,120000.0
2013-05-13 09:55:00,18.06,18.09,18.05,18.09,103800.0,15.7127,15.7388,15.704,15.7388,103800.0
2013-05-13 10:00:00,18.08,18.09,18.03,18.04,71900.0,15.7301,15.7388,15.6866,15.6953,71900.0
2013-05-13 10:05:00,18.03,18.12,18.03,18.12,144700.0,15.6866,15.7649,15.6866,15.7649,144700.0
2013-05-13 10:10:00,18.11,18.12,18.09,18.09,28800.0,15.7562,15.7649,15.7388,15.7388,28800.0
2013-05-13 10:15:00,18.09,18.1,18.03,18.07,182200.0,15.7388,15.7475,15.6866,15.7214,182200.0
2013-05-13 10:20:00,18.06,18.06,17.97,17.97,156900.0,15.7127,15.7127,15.6344,15.6344,156900.0
2013-05-13 10:25:00,17.98,18.0,17.93,17.94,94900.0,15.6431,15.6605,15.5996,15.6083,94900.0
2013-05-13 10:30:00,17.94,17.99,17.9,17.99,88900.0,15.6083,15.6518,15.5735,15.6518,88900.0
2013-05-13 10:35:00,18.0,18.02,17.99,18.01,57000.0,15.6605,15.6779,15.6518,15.6692,57000.0
2013-05-13 10:40:00,18.01,18.01,17.92,17.93,183200.0,15.6692,15.6692,15.5909,15.5996,183200.0
2013-05-13 10:45:00,17.93,17.98,17.91,17.97,71800.0,15.5996,15.6431,15.5822,15.6344,71800.0
2013-05-13 10:50:00,17.97,17.99,17.96,17.97,73300.0,15.6344,15.6518,15.6257,15.6344,73300.0
2013-05-13 10:55:00,17.96,17.98,17.95,17.98,55000.0,15.6257,15.6431,15.617,15.6431,55000.0
2013-05-13 11:00:00,17.98,18.03,17.97,17.99,82200.0,15.6431,15.6866,15.6344,15.6518,82200.0
2013-05-13 11:05:00,17.98,17.99,17.95,17.98,64500.0,15.6431,15.6518,15.617,15.6431,64500.0
2013-05-13 11:10:00,17.98,17.98,17.94,17.94,81500.0,15.6431,15.6431,15.6083,15.6083,81500.0
2013-05-13 11:15:00,17.95,17.96,17.85,17.85,221100.0,15.617,15.6257,15.53,15.53,221100.0
2013-05-13 11:20:00,17.85,17.86,17.8,17.8,90300.0,15.53,15.5387,15.4865,15.4865,90300.0
2013-05-13 11:25:00,17.8,17.85,17.78,17.83,250400.0,15.4865,15.53,15.469,15.5126,250400.0
2013-05-13 11:30:00,17.84,17.87,17.82,17.84,146600.0,15.5213,15.5474,15.5039,15.5213,146600.0
2013-05-13 11:35:00,17.85,17.88,17.83,17.86,62900.0,15.53,15.5561,15.5126,15.5387,62900.0
2013-05-13 11:40:00,17.86,17.87,17.84,17.86,89100.0,15.5387,15.5474,15.5213,15.5387,89100.0
2013-05-13 11:45:00,17.87,17.87,17.84,17.84,144300.0,15.5474,15.5474,15.5213,15.5213,144300.0
2013-05-13 11:50:00,17.85,17.92,17.84,17.88,93300.0,15.53,15.5909,15.5213,15.5561,93300.0
2013-05-13 11:55:00,17.89,17.91,17.88,17.9,46600.0,15.5648,15.5822,15.5561,15.5735,46600.0
2013-05-13 12:00:00,17.9,17.9,17.88,17.88,17700.0,15.5735,15.5735,15.5561,15.5561,17700.0
2013-05-13 12:05:00,17.88,17.89,17.85,17.85,36100.0,15.5561,15.5648,15.53,15.53,36100.0
2013-05-13 12:10:00,17.85,17.86,17.83,17.83,43400.0,15.53,15.5387,15.5126,15.5126,43400.0
2013-05-13 12:15:00,17.83,17.85,17.83,17.85,84300.0,15.5126,15.53,15.5126,15.53,84300.0
2013-05-13 12:20:00,17.85,17.89,17.85,17.89,73700.0,15.53,15.5648,15.53,15.5648,73700.0
2013-05-13 12:25:00,17.9,17.91,17.83,17.83,50700.0,15.5735,15.5822,15.5126,15.5126,50700.0
2013-05-13 12:30:00,17.83,17.86,17.83,17.86,56600.0,15.5126,15.5387,15.5126,15.5387,56600.0
2013-05-13 12:35:00,17.85,17.86,17.85,17.86,20200.0,15.53,15.5387,15.53,15.5387,20200.0
2013-05-13 12:40:00,17.86,17.86,17.85,17.85,40900.0,15.5387,15.5387,15.53,15.53,40900.0
2013-05-13 12:45:00,17.85,17.86,17.85,17.85,19900.0,15.53,15.5387,15.53,15.53,19900.0
2013-05-13 12:50:00,17.86,17.86,17.85,17.85,10900.0,15.5387,15.5387,15.53,15.53,10900.0
2013-05-13 12:55:00,17.85,17.87,17.85,17.86,72400.0,15.53,15.5474,15.53,15.5387,72400.0
2013-05-13 13:00:00,17.85,17.89,17.85,17.89,68400.0,15.53,15.5648,15.53,15.5648,68400.0
2013-05-13 13:05:00,17.9,17.9,17.87,17.88,18300.0,15.5735,15.5735,15.5474,15.5561,18300.0
2013-05-13 13:10:00,17.87,17.94,17.87,17.94,115300.0,15.5474,15.6083,15.5474,15.6083,115300.0
2013-05-13 13:15:00,17.94,17.99,17.94,17.95,139200.0,15.6083,15.6518,15.6083,15.617,139200.0
2013-05-13 13:20:00,17.95,17.96,17.93,17.94,48000.0,15.617,15.6257,15.5996,15.6083,48000.0
2013-05-13 13:25:00,17.93,17.94,17.87,17.87,30400.0,15.5996,15.6083,15.5474,15.5474,30400.0
2013-05-13 13:30:00,17.87,17.91,17.87,17.91,64500.0,15.5474,15.5822,15.5474,15.5822,64500.0
2013-05-13 13:35:00,17.91,17.96,17.9,17.91,168300.0,15.5822,15.6257,15.5735,15.5822,168300.0
2013-05-13 13:40:00,17.91,17.92,17.89,17.89,50200.0,15.5822,15.5909,15.5648,15.5648,50200.0
2013-05-13 13:45:00,17.89,17.9,17.87,17.89,71600.0,15.5648,15.5735,15.5474,15.5648,71600.0
2013-05-13 13:50:00,17.89,17.93,17.89,17.93,45500.0,15.5648,15.5996,15.5648,15.5996,45500.0
2013-05-13 13:55:00,17.92,17.93,17.88,17.92,73700.0,15.5909,15.5996,15.5561,15.5909,73700.0
2013-05-13 14:00:00,17.91,17.92,17.88,17.89,45500.0,15.5822,15.5909,15.5561,15.5648,45500.0
2013-05-13 14:05:00,17.88,17.89,17.87,17.88,34600.0,15.5561,15.5648,15.5474,15.5561,34600.0
2013-05-13 14:10:00,17.87,17.89,17.87,17.88,114300.0,15.5474,15.5648,15.5474,15.5561,114300.0
2013-05-13 14:15:00,17.88,17.89,17.88,17.89,8800.0,15.5561,15.5648,15.5561,15.5648,8800.0
2013-05-13 14:20:00,17.88,17.91,17.87,17.9,67200.0,15.5561,15.5822,15.5474,15.5735,67200.0
2013-05-13 14:25:00,17.9,17.91,17.87,17.87,36300.0,15.5735,15.5822,15.5474,15.5474,36300.0
2013-05-13 14:30:00,17.87,17.9,17.86,17.89,93700.0,15.5474,15.5735,15.5387,15.5648,93700.0
2013-05-13 14:35:00,17.89,17.9,17.87,17.88,81600.0,15.5648,15.5735,15.5474,15.5561,81600.0
2013-05-13 14:40:00,17.88,17.9,17.87,17.87,35500.0,15.5561,15.5735,15.5474,15.5474,35500.0
2013-05-13 14:45:00,17.88,17.88,17.86,17.87,72100.0,15.5561,15.5561,15.5387,15.5474,72100.0
2013-05-13 14:50:00,17.87,17.89,17.86,17.88,54800.0,15.5474,15.5648,15.5387,15.5561,54800.0
2013-05-13 14:55:00,17.87,17.88,17.87,17.88,37800.0,15.5474,15.5561,15.5474,15.5561,37800.0
2013-05-13 15:00:00,17.88,17.94,17.87,17.92,319000.0,15.5561,15.6083,15.5474,15.5909,319000.0
2013-05-13 15:05:00,17.92,17.93,17.91,17.91,68600.0,15.5909,15.5996,15.5822,15.5822,68600.0
2013-05-13 15:10:00,17.91,17.95,17.9,17.91,134600.0,15.5822,15.617,15.5735,15.5822,134600.0
2013-05-13 15:15:00,17.91,18.02,17.91,17.95,347700.0,15.5822,15.6779,15.5822,15.617,347700.0
2013-05-13 15:20:00,17.96,17.97,17.92,17.92,67400.0,15.6257,15.6344,15.5909,15.5909,67400.0
2013-05-13 15:25:00,17.92,17.93,17.89,17.89,133200.0,15.5909,15.5996,15.5648,15.5648,133200.0
2013-05-13 15:30:00,17.9,17.9,17.87,17.89,161100.0,15.5735,15.5735,15.5474,15.5648,161100.0
2013-05-13 15:35:00,17.9,17.9,17.87,17.9,107300.0,15.5735,15.5735,15.5474,15.5735,107300.0
2013-05-13 15:40:00,17.89,17.9,17.85,17.85,156800.0,15.5648,15.5735,15.53,15.53,156800.0
2013-05-13 15:45:00,17.85,17.89,17.85,17.87,107000.0,15.53,15.5648,15.53,15.5474,107000.0
2013-05-13 15:50:00,17.86,17.88,17.85,17.87,246900.0,15.5387,15.5561,15.53,15.5474,246900.0
2013-05-13 15:55:00,17.86,17.9,17.86,17.9,280100.0,15.5387,15.5735,15.5387,15.5735,280100.0
2013-05-14 09:30:00,18.0,18.14,17.99,18.12,222600.0,15.6605,15.7823,15.6518,15.7649,222600.0
2013-05-14 09:35:00,18.12,18.18,18.08,18.1,181200.0,15.7649,15.8171,15.7301,15.7475,181200.0
2013-05-14 09:40:00,18.1,18.19,18.1,18.19,128900.0,15.7475,15.8258,15.7475,15.8258,128900.0
2013-05-14 09:45:00,18.18,18.18,18.06,18.07,167500.0,15.8171,15.8171,15.7127,15.7214,167500.0
2013-05-14 09:50:00,18.06,18.07,17.99,18.0,67800.0,15.7127,15.7214,15.6518,15.6605,67800.0
2013-05-14 09:55:00,18.0,18.09,17.99,18.08,274700.0,15.6605,15.7388,15.6518,15.7301,274700.0
2013-05-14 10:00:00,18.08,18.1,18.03,18.07,77200.0,15.7301,15.7475,15.6866,15.7214,77200.0
2013-05-14 10:05:00,18.07,18.09,18.02,18.05,118500.0,15.7214,15.7388,15.6779,15.704,118500.0
2013-05-14 10:10:00,18.05,18.07,18.02,18.04,100300.0,15.704,15.7214,15.6779,15.6953,100300.0
2013-05-14 10:15:00,18.04,18.05,17.97,18.0,80600.0,15.6953,15.704,15.6344,15.6605,80600.0
2013-05-14 10:20:00,18.0,18.07,18.0,18.07,235800.0,15.6605,15.7214,15.6605,15.7214,235800.0
2013-05-14 10:25:00,18.07,18.07,17.97,18.0,148500.0,15.7214,15.7214,15.6344,15.6605,148500.0
2013-05-14 10:30:00,17.99,18.01,17.95,17.99,116400.0,15.6518,15.6692,15.617,15.6518,116400.0
2013-05-14 10:35:00,17.98,18.07,17.97,18.04,111900.0,15.6431,15.7214,15.6344,15.6953,111900.0
2013-05-14 10:40:00,18.04,18.05,18.02,18.03,150200.0,15.6953,15.704,15.6779,15.6866,150200.0
2013-05-14 10:45:00,18.02,18.04,17.99,18.0,95300.0,15.6779,15.6953,15.6518,15.6605,95300.0
2013-05-14 10:50:00,18.0,18.01,17.98,18.0,84700.0,15.6605,15.6692,15.6431,15.6605,84700.0
2013-05-14 10:55:00,18.01,18.01,17.96,17.97,130500.0,15.6692,15.6692,15.6257,15.6344,130500.0
2013-05-14 11:00:00,17.98,17.99,17.95,17.98,84100.0,15.6431,15.6518,15.617,15.6431,84100.0
2013-05-14 11:05:00,17.98,18.01,17.97,17.99,240000.0,15.6431,15.6692,15.6344,15.6518,240000.0
2013-05-14 11:10:00,17.99,18.0,17.96,17.98,151300.0,15.6518,15.6605,15.6257,15.6431,151300.0
2013-05-14 11:15:00,17.98,18.0,17.97,18.0,72800.0,15.6431,15.6605,15.6344,15.6605,72800.0
2013-05-14 11:20:00,18.0,18.02,17.98,17.99,43800.0,15.6605,15.6779,15.6431,15.6518,43800.0
2013-05-14 11:25:00,18.0,18.02,17.98,18.02,107900.0,15.6605,15.6779,15.6431,15.6779,107900.0
2013-05-14 11:30:00,18.02,18.1,18.02,18.09,127500.0,15.6779,15.7475,15.6779,15.7388,127500.0
2013-05-14 11:35:00,18.1,18.14,18.07,18.09,137100.0,15.7475,15.7823,15.7214,15.7388,137100.0
2013-05-14 11:40:00,18.09,18.14,18.08,18.11,50700.0,15.7388,15.7823,15.7301,15.7562,50700.0
2013-05-14 11:45:00,18.12,18.15,18.11,18.15,74500.0,15.7649,15.791,15.7562,15.791,74500.0
2013-05-14 11:50:00,18.14,18.17,18.13,18.15,144500.0,15.7823,15.8084,15.7736,15.791,144500.0
2013-05-14 11:55:00,18.14,18.17,18.14,18.16,131300.0,15.7823,15.8084,15.7823,15.7997,131300.0
2013-05-14 12:00:00,18.16,18.17,18.16,18.17,53000.0,15.7997,15.8084,15.7997,15.8084,53000.0
2013-05-14 12:05:00,18.16,18.2,18.15,18.15,152500.0,15.7997,15.8345,15.791,15.791,152500.0
2013-05-14 12:10:00,18.15,18.18,18.13,18.18,35300.0,15.791,15.8171,15.7736,15.8171,35300.0
2013-05-14 12:15:00,18.18,18.2,18.17,18.2,45300.0,15.8171,15.8345,15.8084,15.8345,45300.0
2013-05-14 12:20:00,18.19,18.2,18.18,18.19,41700.0,15.8258,15.8345,15.8171,15.8258,41700.0
2013-05-14 12:25:00,18.19,18.19,18.17,18.17,78200.0,15.8258,15.8258,15.8084,15.8084,78200.0
2013-05-14 12:30:00,18.18,18.19,18.15,18.15,40100.0,15.8171,15.8258,15.791,15.791,40100.0
2013-05-14 12:35:00,18.16,18.17,18.15,18.16,42200.0,15.7997,15.8084,15.791,15.7997,42200.0
2013-05-14 12:40:00,18.15,18.19,18.14,18.18,59900.0,15.791,15.8258,15.7823,15.8171,59900.0
2013-05-14 12:45:00,18.18,18.21,18.18,18.21,114100.0,15.8171,15.8432,15.8171,15.8432,114100.0
2013-05-14 12:50:00,18.21,18.21,18.18,18.19,28100.0,15.8432,15.8432,15.8171,15.8258,28100.0
2013-05-14 12:55:00,18.19,18.19,18.18,18.18,12700.0,15.8258,15.8258,15.8171,15.8171,12700.0
2013-05-14 13:00:00,18.18,18.23,18.18,18.23,117700.0,15.8171,15.8606,15.8171,15.8606,117700.0
2013-05-14 13:05:00,18.22,18.23,18.2,18.23,87500.0,15.8519,15.8606,15.8345,15.8606,87500.0
2013-05-14 13:10:00,18.23,18.25,18.21,18.24,107800.0,15.8606,15.878,15.8432,15.8693,107800.0
2013-05-14 13:15:00,18.25,18.27,18.24,18.27,43100.0,15.878,15.8954,15.8693,15.8954,43100.0
2013-05-14 13:20:00,18.27,18.27,18.21,18.23,123100.0,15.8954,15.8954,15.8432,15.8606,123100.0
2013-05-14 13:25:00,18.23,18.24,18.21,18.23,31000.0,15.8606,15.8693,15.8432,15.8606,31000.0
2013-05-14 13:30:00,18.23,18.25,18.22,18.25,37600.0,15.8606,15.878,15.8519,15.878,37600.0
2013-05-14 13:35:00,18.24,18.27,18.23,18.26,45500.0,15.8693,15.8954,15.8606,15.8867,45500.0
2013-05-14 13:40:00,18.25,18.25,18.22,18.23,25700.0,15.878,15.878,15.8519,15.8606,25700.0
2013-05-14 13:45:00,18.23,18.24,18.18,18.19,178800.0,15.8606,15.8693,15.8171,15.8258,178800.0
2013-05-14 13:50:00,18.2,18.21,18.17,18.18,114600.0,15.8345,15.8432,15.8084,15.8171,114600.0
2013-05-14 13:55:00,18.19,18.19,18.16,18.17,92100.0,15.8258,15.8258,15.7997,15.8084,92100.0
2013-05-14 14:00:00,18.16,18.17,18.14,18.14,37400.0,15.7997,15.8084,15.7823,15.7823,37400.0
2013-05-14 14:05:00,18.14,18.18,18.14,18.18,81200.0,15.7823,15.8171,15.7823,15.8171,81200.0
2013-05-14 14:10:00,18.18,18.21,18.17,18.18,99500.0,15.8171,15.8432,15.8084,15.8171,99500.0
2013-05-14 14:15:00,18.18,18.21,18.18,18.18,114000.0,15.8171,15.8432,15.8171,15.8171,114000.0
2013-05-14 14:20:00,18.19,18.19,18.16,18.16,16800.0,15.8258,15.8258,15.7997,15.7997,16800.0
2013-05-14 14:25:00,18.16,18.18,18.16,18.17,30700.0,15.7997,15.8171,15.7997,15.8084,30700.0
2013-05-14 14:30:00,18.18,18.2,18.18,18.19,43900.0,15.8171,15.8345,15.8171,15.8258,43900.0
2013-05-14 14:35:00,18.18,18.22,18.18,18.2,57000.0,15.8171,15.8519,15.8171,15.8345,57000.0
2013-05-14 14:40:00,18.2,18.22,18.19,18.22,52800.0,15.8345,15.8519,15.8258,15.8519,52800.0
2013-05-14 14:45:00,18.21,18.22,18.19,18.21,54600.0,15.8432,15.8519,15.8258,15.8432,54600.0
2013-05-14 14:50:00,18.21,18.21,18.18,18.2,49300.0,15.8432,15.8432,15.8171,15.8345,49300.0
2013-05-14 14:55:00,18.2,18.2,18.17,18.18,71800.0,15.8345,15.8345,15.8084,15.8171,71800.0
2013-05-14 15:00:00,18.18,18.21,18.16,18.2,122900.0,15.8171,15.8432,15.7997,15.8345,122900.0
2013-05-14 15:05:00,18.21,18.21,18.19,18.19,36600.0,15.8432,15.8432,15.8258,15.8258,36600.0
2013-05-14 15:10:00,18.19,18.23,18.19,18.21,119900.0,15.8258,15.8606,15.8258,15.8432,119900.0
2013-05-14 15:15:00,18.2,18.22,18.2,18.21,38300.0,15.8345,15.8519,15.8345,15.8432,38300.0
2013-05-14 15:20:00,18.21,18.21,18.2,18.2,34000.0,15.8432,15.8432,15.8345,15.8345,34000.0
2013-05-14 15:25:00,18.2,18.21,18.2,18.21,43700.0,15.8345,15.8432,15.8345,15.8432,43700.0
2013-05-14 15:30:00,18.2,18.24,18.2,18.23,134200.0,15.8345,15.8693,15.8345,15.8606,134200.0
2013-05-14 15:35:00,18.23,18.25,18.22,18.23,190900.0,15.8606,15.878,15.8519,15.8606,190900.0
2013-05-14 15:40:00,18.23,18.24,18.22,18.23,100600.0,15.8606,15.8693,15.8519,15.8606,100600.0
2013-05-14 15:45:00,18.22,18.25,18.21,18.22,320200.0,15.8519,15.878,15.8432,15.8519,320200.0
2013-05-14 15:50:00,18.21,18.23,18.21,18.23,147100.0,15.8432,15.8606,15.8432,15.8606,147100.0
2013-05-14 15:55:00,18.23,18.25,18.22,18.25,461000.0,15.8606,15.878,15.8519,15.878,461000.0
2013-05-15 09:30:00,18.18,18.59,18.18,18.54,665000.0,15.8171,16.1738,15.8171,16.1303,665000.0
2013-05-15 09:35:00,18.54,18.79,18.53,18.7,787300.0,16.1303,16.3478,16.1216,16.2695,787300.0
2013-05-15 09:40:00,18.7,18.71,18.62,18.64,491200.0,16.2695,16.2782,16.1999,16.2173,491200.0
2013-05-15 09:45:00,18.64,18.75,18.63,18.7,284800.0,16.2173,16.313,16.2086,16.2695,284800.0
2013-05-15 09:50:00,18.69,18.82,18.63,18.76,499600.0,16.2608,16.3739,16.2086,16.3217,499600.0
2013-05-15 09:55:00,18.76,18.88,18.73,18.8,515100.0,16.3217,16.4261,16.2956,16.3565,515100.0
2013-05-15 10:00:00,18.8,18.98,18.78,18.97,599600.0,16.3565,16.5131,16.3391,16.5044,599600.0
2013-05-15 10:05:00,18.98,19.3,18.98,19.19,1649600.0,16.5131,16.7915,16.5131,16.6958,1649600.0
2013-05-15 10:10:00,19.19,19.23,19.05,19.14,811200.0,16.6958,16.7306,16.574,16.6523,811200.0
2013-05-15 10:15:00,19.14,19.15,19.0,19.05,303300.0,16.6523,16.661,16.5305,16.574,303300.0
2013-05-15 10:20:00,19.05,19.13,19.02,19.07,119400.0,16.574,16.6436,16.5479,16.5914,119400.0
2013-05-15 10:25:00,19.07,19.14,19.03,19.12,486900.0,16.5914,16.6523,16.5566,16.6349,486900.0
2013-05-15 10:30:00,19.12,19.25,19.12,19.19,362000.0,16.6349,16.748,16.6349,16.6958,362000.0
2013-05-15 10:35:00,19.2,19.25,19.15,19.24,374200.0,16.7045,16.748,16.661,16.7393,374200.0
2013-05-15 10:40:00,19.23,19.25,19.14,19.21,352100.0,16.7306,16.748,16.6523,16.7132,352100.0
2013-05-15 10:45:00,19.2,19.28,19.13,19.27,292500.0,16.7045,16.7741,16.6436,16.7654,292500.0
2013-05-15 10:50:00,19.27,19.43,19.26,19.4,481800.0,16.7654,16.9046,16.7567,16.8785,481800.0
2013-05-15 10:55:00,19.4,19.41,19.32,19.34,518600.0,16.8785,16.8872,16.8089,16.8263,518600.0
2013-05-15 11:00:00,19.34,19.35,19.26,19.26,408100.0,16.8263,16.835,16.7567,16.7567,408100.0
2013-05-15 11:05:00,19.26,19.29,19.21,19.26,580000.0,16.7567,16.7828,16.7132,16.7567,580000.0
2013-05-15 11:10:00,19.26,19.26,19.21,19.25,182100.0,16.7567,16.7567,16.7132,16.748,182100.0
2013-05-15 11:15:00,19.25,19.34,19.25,19.3,396800.0,16.748,16.8263,16.748,16.7915,396800.0
2013-05-15 11:20:00,19.29,19.3,19.21,19.23,230000.0,16.7828,16.7915,16.7132,16.7306,230000.0
2013-05-15 11:25:00,19.23,19.24,19.14,19.14,126700.0,16.7306,16.7393,16.6523,16.6523,126700.0
2013-05-15 11:30:00,19.15,19.2,19.15,19.15,103300.0,16.661,16.7045,16.661,16.661,103300.0
2013-05-15 11:35:00,19.15,19.25,19.15,19.19,408300.0,16.661,16.748,16.661,16.6958,408300.0
2013-05-15 11:40:00,19.19,19.19,19.1,19.11,383800.0,16.6958,16.6958,16.6175,16.6262,383800.0
2013-05-15 11:45:00,19.11,19.14,19.07,19.08,132900.0,16.6262,16.6523,16.5914,16.6001,132900.0
2013-05-15 11:50:00,19.07,19.12,19.03,19.04,208800.0,16.5914,16.6349,16.5566,16.5653,208800.0
2013-05-15 11:55:00,19.03,19.05,19.0,19.05,205000.0,16.5566,16.574,16.5305,16.574,205000.0
2013-05-15 12:00:00,19.03,19.04,19.0,19.0,237800.0,16.5566,16.5653,16.5305,16.5305,237800.0
2013-05-15 12:05:00,19.0,19.07,19.0,19.05,189500.0,16.5305,16.5914,16.5305,16.574,189500.0
2013-05-15 12:10:00,19.05,19.05,19.0,19.02,91000.0,16.574,16.574,16.5305,16.5479,91000.0
2013-05-15 12:15:00,19.03,19.05,19.02,19.04,102300.0,16.5566,16.574,16.5479,16.5653,102300.0
2013-05-15 12:20:00,19.04,19.04,19.01,19.02,49800.0,16.5653,16.5653,16.5392,16.5479,49800.0
2013-05-15 12:25:00,19.01,19.05,18.99,19.01,268900.0,16.5392,16.574,16.5218,16.5392,268900.0
2013-05-15 12:30:00,19.02,19.02,19.01,19.01,49100.0,16.5479,16.5479,16.5392,16.5392,49100.0
2013-05-15 12:35:00,19.02,19.02,18.99,19.0,207200.0,16.5479,16.5479,16.5218,16.5305,207200.0
2013-05-15 12:40:00,18.99,19.01,18.99,19.0,176800.0,16.5218,16.5392,16.5218,16.5305,176800.0
2013-05-15 12:45:00,19.0,19.01,19.0,19.01,80200.0,16.5305,16.5392,16.5305,16.5392,80200.0
2013-05-15 12:50:00,19.0,19.01,18.99,19.0,100000.0,16.5305,16.5392,16.5218,16.5305,100000.0
2013-05-15 12:55:00,19.0,19.0,18.91,18.92,200100.0,16.5305,16.5305,16.4522,16.4609,200100.0
2013-05-15 13:00:00,18.92,18.95,18.9,18.94,174600.0,16.4609,16.487,16.4435,16.4783,174600.0
2013-05-15 13:05:00,18.94,18.96,18.92,18.94,75700.0,16.4783,16.4957,16.4609,16.4783,75700.0
2013-05-15 13:10:00,18.94,18.95,18.9,18.9,80000.0,16.4783,16.487,16.4435,16.4435,80000.0
2013-05-15 13:15:00,18.9,18.9,18.87,18.87,95200.0,16.4435,16.4435,16.4174,16.4174,95200.0
2013-05-15 13:20:00,18.88,18.89,18.84,18.87,146400.0,16.4261,16.4348,16.3913,16.4174,146400.0
2013-05-15 13:25:00,18.88,18.88,18.85,18.87,35200.0,16.4261,16.4261,16.4,16.4174,35200.0
2013-05-15 13:30:00,18.86,18.88,18.85,18.88,46700.0,16.4087,16.4261,16.4,16.4261,46700.0
2013-05-15 13:35:00,18.88,18.88,18.85,18.85,37400.0,16.4261,16.4261,16.4,16.4,37400.0
2013-05-15 13:40:00,18.86,18.89,18.85,18.86,68600.0,16.4087,16.4348,16.4,16.4087,68600.0
2013-05-15 13:45:00,18.87,18.87,18.86,18.86,15300.0,16.4174,16.4174,16.4087,16.4087,15300.0
2013-05-15 13:50:00,18.87,18.87,18.83,18.84,48300.0,16.4174,16.4174,16.3826,16.3913,48300.0
2013-05-15 13:55:00,18.83,18.87,18.83,18.85,125300.0,16.3826,16.4174,16.3826,16.4,125300.0
2013-05-15 14:00:00,18.85,18.86,18.85,18.86,128200.0,16.4,16.4087,16.4,16.4087,128200.0
2013-05-15 14:05:00,18.85,18.86,18.85,18.86,35300.0,16.4,16.4087,16.4,16.4087,35300.0
2013-05-15 14:10:00,18.86,18.86,18.78,18.79,269500.0,16.4087,16.4087,16.3391,16.3478,269500.0
2013-05-15 14:15:00,18.8,18.81,18.75,18.75,111000.0,16.3565,16.3652,16.313,16.313,111000.0
2013-05-15 14:20:00,18.75,18.76,18.7,18.71,135900.0,16.313,16.3217,16.2695,16.2782,135900.0
2013-05-15 14:25:00,18.7,18.72,18.7,18.71,102700.0,16.2695,16.2869,16.2695,16.2782,102700.0
2013-05-15 14:30:00,18.71,18.77,18.71,18.77,112900.0,16.2782,16.3304,16.2782,16.3304,112900.0
2013-05-15 14:35:00,18.76,18.78,18.75,18.76,72800.0,16.3217,16.3391,16.313,16.3217,72800.0
2013-05-15 14:40:00,18.76,18.76,18.64,18.64,118300.0,16.3217,16.3217,16.2173,16.2173,118300.0
2013-05-15 14:45:00,18.65,18.74,18.64,18.74,134200.0,16.226,16.3043,16.2173,16.3043,134200.0
2013-05-15 14:50:00,18.74,18.79,18.72,18.79,70300.0,16.3043,16.3478,16.2869,16.3478,70300.0
2013-05-15 14:55:00,18.79,18.81,18.74,18.79,130200.0,16.3478,16.3652,16.3043,16.3478,130200.0
2013-05-15 15:00:00,18.79,18.79,18.74,18.77,147200.0,16.3478,16.3478,16.3043,16.3304,147200.0
2013-05-15 15:05:00,18.77,18.82,18.77,18.8,157700.0,16.3304,16.3739,16.3304,16.3565,157700.0
2013-05-15 15:10:00,18.8,18.88,18.8,18.85,184300.0,16.3565,16.4261,16.3565,16.4,184300.0
2013-05-15 15:15:00,18.84,18.85,18.81,18.82,145400.0,16.3913,16.4,16.3652,16.3739,145400.0
2013-05-15 15:20:00,18.82,18.84,18.8,18.82,146100.0,16.3739,16.3913,16.3565,16.3739,146100.0
2013-05-15 15:25:00,18.82,18.84,18.82,18.83,70800.0,16.3739,16.3913,16.3739,16.3826,70800.0
2013-05-15 15:30:00,18.81,18.84,18.8,18.82,58700.0,16.3652,16.3913,16.3565,16.3739,58700.0
2013-05-15 15:35:00,18.83,18.86,18.82,18.83,94800.0,16.3826,16.4087,16.3739,16.3826,94800.0
2013-05-15 15:40:00,18.82,18.83,18.79,18.79,147200.0,16.3739,16.3826,16.3478,16.3478,147200.0
2013-05-15 15:45:00,18.8,18.89,18.8,18.89,367400.0,16.3565,16.4348,16.3565,16.4348,367400.0
2013-05-15 15:50:00,18.89,18.96,18.88,18.96,492300.0,16.4348,16.4957,16.4261,16.4957,492300.0
2013-05-15 15:55:00,18.95,18.97,18.94,18.95,660700.0,16.487,16.5044,16.4783,16.487,660700.0
2013-05-16 09:30:00,18.95,19.2,18.95,19.19,309700.0,16.487,16.7045,16.487,16.6958,309700.0
2013-05-16 09:35:00,19.18,19.2,19.09,19.12,124100.0,16.6871,16.7045,16.6088,16.6349,124100.0
2013-05-16 09:40:00,19.1,19.13,19.05,19.06,86600.0,16.6175,16.6436,16.574,16.5827,86600.0
2013-05-16 09:45:00,19.05,19.15,19.01,19.1,170800.0,16.574,16.661,16.5392,16.6175,170800.0
2013-05-16 09:50:00,19.09,19.3,19.07,19.27,276200.0,16.6088,16.7915,16.5914,16.7654,276200.0
2013-05-16 09:55:00,19.28,19.28,19.09,19.12,288600.0,16.7741,16.7741,16.6088,16.6349,288600.0
2013-05-16 10:00:00,19.12,19.13,19.01,19.02,196700.0,16.6349,16.6436,16.5392,16.5479,196700.0
2013-05-16 10:05:00,19.02,19.02,18.86,18.9,227800.0,16.5479,16.5479,16.4087,16.4435,227800.0
2013-05-16 10:10:00,18.9,18.92,18.8,18.88,148200.0,16.4435,16.4609,16.3565,16.4261,148200.0
2013-05-16 10:15:00,18.88,18.89,18.73,18.77,235400.0,16.4261,16.4348,16.2956,16.3304,235400.0
2013-05-16 10:20:00,18.77,18.96,18.73,18.9,372900.0,16.3304,16.4957,16.2956,16.4435,372900.0
2013-05-16 10:25:00,18.91,18.91,18.83,18.84,210200.0,16.4522,16.4522,16.3826,16.3913,210200.0
2013-05-16 10:30:00,18.85,18.94,18.84,18.91,160200.0,16.4,16.4783,16.3913,16.4522,160200.0
2013-05-16 10:35:00,18.91,18.99,18.91,18.97,217700.0,16.4522,16.5218,16.4522,16.5044,217700.0
2013-05-16 10:40:00,18.96,18.99,18.93,18.94,212700.0,16.4957,16.5218,16.4696,16.4783,212700.0
2013-05-16 10:45:00,18.94,18.98,18.89,18.97,651500.0,16.4783,16.5131,16.4348,16.5044,651500.0
2013-05-16 10:50:00,18.97,18.97,18.9,18.92,166200.0,16.5044,16.5044,16.4435,16.4609,166200.0
2013-05-16 10:55:00,18.93,18.96,18.85,18.94,192300.0,16.4696,16.4957,16.4,16.4783,192300.0
2013-05-16 11:00:00,18.94,18.96,18.89,18.95,230500.0,16.4783,16.4957,16.4348,16.487,230500.0
2013-05-16 11:05:00,18.96,18.96,18.89,18.9,117900.0,16.4957,16.4957,16.4348,16.4435,117900.0
2013-05-16 11:10:00,18.9,18.93,18.86,18.93,127700.0,16.4435,16.4696,16.4087,16.4696,127700.0
2013-05-16 11:15:00,18.93,18.95,18.9,18.91,95800.0,16.4696,16.487,16.4435,16.4522,95800.0
2013-05-16 11:20:00,18.9,18.91,18.89,18.89,23800.0,16.4435,16.4522,16.4348,16.4348,23800.0
2013-05-16 11:25:00,18.9,18.91,18.87,18.9,121000.0,16.4435,16.4522,16.4174,16.4435,121000.0
2013-05-16 11:30:00,18.9,18.94,18.89,18.94,69000.0,16.4435,16.4783,16.4348,16.4783,69000.0
2013-05-16 11:35:00,18.94,18.94,18.9,18.9,40200.0,16.4783,16.4783,16.4435,16.4435,40200.0
2013-05-16 11:40:00,18.91,18.92,18.87,18.87,64900.0,16.4522,16.4609,16.4174,16.4174,64900.0
2013-05-16 11:45:00,18.88,18.89,18.87,18.89,96300.0,16.4261,16.4348,16.4174,16.4348,96300.0
2013-05-16 11:50:00,18.89,18.93,18.87,18.89,112200.0,16.4348,16.4696,16.4174,16.4348,112200.0
2013-05-16 11:55:00,18.89,18.89,18.82,18.84,96300.0,16.4348,16.4348,16.3739,16.3913,96300.0
2013-05-16 12:00:00,18.84,18.9,18.83,18.89,45800.0,16.3913,16.4435,16.3826,16.4348,45800.0
2013-05-16 12:05:00,18.89,18.9,18.85,18.87,52100.0,16.4348,16.4435,16.4,16.4174,52100.0
2013-05-16 12:10:00,18.87,18.88,18.85,18.88,58500.0,16.4174,16.4261,16.4,16.4261,58500.0
2013-05-16 12:15:00,18.87,18.88,18.85,18.85,63300.0,16.4174,16.4261,16.4,16.4,63300.0
2013-05-16 12:20:00,18.86,18.86,18.84,18.84,21700.0,16.4087,16.4087,16.3913,16.3913,21700.0
2013-05-16 12:25:00,18.84,18.9,18.84,18.86,84600.0,16.3913,16.4435,16.3913,16.4087,84600.0
2013-05-16 12:30:00,18.86,18.87,18.84,18.84,32000.0,16.4087,16.4174,16.3913,16.3913,32000.0
2013-05-16 12:35:00,18.84,18.85,18.84,18.84,16600.0,16.3913,16.4,16.3913,16.3913,16600.0
2013-05-16 12:40:00,18.85,18.87,18.83,18.85,103800.0,16.4,16.4174,16.3826,16.4,103800.0
2013-05-16 12:45:00,18.85,18.85,18.83,18.84,58700.0,16.4,16.4,16.3826,16.3913,58700.0
2013-05-16 12:50:00,18.84,18.86,18.84,18.84,68700.0,16.3913,16.4087,16.3913,16.3913,68700.0
2013-05-16 12:55:00,18.84,18.87,18.83,18.86,112100.0,16.3913,16.4174,16.3826,16.4087,112100.0
2013-05-16 13:00:00,18.86,18.86,18.83,18.84,151400.0,16.4087,16.4087,16.3826,16.3913,151400.0
2013-05-16 13:05:00,18.84,18.84,18.83,18.83,212400.0,16.3913,16.3913,16.3826,16.3826,212400.0
2013-05-16 13:10:00,18.83,18.84,18.83,18.84,57600.0,16.3826,16.3913,16.3826,16.3913,57600.0
2013-05-16 13:15:00,18.83,18.86,18.83,18.85,49200.0,16.3826,16.4087,16.3826,16.4,49200.0
2013-05-16 13:20:00,18.84,18.85,18.81,18.81,46400.0,16.3913,16.4,16.3652,16.3652,46400.0
2013-05-16 13:25:00,18.82,18.82,18.81,18.82,16300.0,16.3739,16.3739,16.3652,16.3739,16300.0
2013-05-16 13:30:00,18.82,18.87,18.82,18.87,76000.0,16.3739,16.4174,16.3739,16.4174,76000.0
2013-05-16 13:35:00,18.86,18.87,18.84,18.84,86300.0,16.4087,16.4174,16.3913,16.3913,86300.0
2013-05-16 13:40:00,18.84,18.85,18.82,18.83,55900.0,16.3913,16.4,16.3739,16.3826,55900.0
2013-05-16 13:45:00,18.84,18.86,18.83,18.83,66300.0,16.3913,16.4087,16.3826,16.3826,66300.0
2013-05-16 13:50:00,18.83,18.84,18.78,18.8,151100.0,16.3826,16.3913,16.3391,16.3565,151100.0
2013-05-16 13:55:00,18.8,18.8,18.75,18.76,205600.0,16.3565,16.3565,16.313,16.3217,205600.0
2013-05-16 14:00:00,18.76,18.81,18.76,18.81,114600.0,16.3217,16.3652,16.3217,16.3652,114600.0
2013-05-16 14:05:00,18.81,18.81,18.77,18.79,148100.0,16.3652,16.3652,16.3304,16.3478,148100.0
2013-05-16 14:10:00,18.79,18.81,18.78,18.8,143000.0,16.3478,16.3652,16.3391,16.3565,143000.0
2013-05-16 14:15:00,18.8,18.8,18.78,18.8,40400.0,16.3565,16.3565,16.3391,16.3565,40400.0
2013-05-16 14:20:00,18.8,18.8,18.78,18.79,14400.0,16.3565,16.3565,16.3391,16.3478,14400.0
2013-05-16 14:25:00,18.78,18.8,18.78,18.79,45900.0,16.3391,16.3565,16.3391,16.3478,45900.0
2013-05-16 14:30:00,18.8,18.82,18.79,18.79,83000.0,16.3565,16.3739,16.3478,16.3478,83000.0
2013-05-16 14:35:00,18.79,18.81,18.79,18.81,57300.0,16.3478,16.3652,16.3478,16.3652,57300.0
2013-05-16 14:40:00,18.81,18.82,18.77,18.78,106800.0,16.3652,16.3739,16.3304,16.3391,106800.0
2013-05-16 14:45:00,18.78,18.81,18.77,18.8,79700.0,16.3391,16.3652,16.3304,16.3565,79700.0
2013-05-16 14:50:00,18.8,18.8,18.78,18.79,13800.0,16.3565,16.3565,16.3391,16.3478,13800.0
2013-05-16 14:55:00,18.79,18.79,18.75,18.76,153000.0,16.3478,16.3478,16.313,16.3217,153000.0
2013-05-16 15:00:00,18.76,18.77,18.73,18.73,98500.0,16.3217,16.3304,16.2956,16.2956,98500.0
2013-05-16 15:05:00,18.73,18.8,18.71,18.78,217800.0,16.2956,16.3565,16.2782,16.3391,217800.0
2013-05-16 15:10:00,18.78,18.81,18.76,18.78,100700.0,16.3391,16.3652,16.3217,16.3391,100700.0
2013-05-16 15:15:00,18.78,18.78,18.75,18.76,115200.0,16.3391,16.3391,16.313,16.3217,115200.0
2013-05-16 15:20:00,18.76,18.76,18.7,18.7,196600.0,16.3217,16.3217,16.2695,16.2695,196600.0
2013-05-16 15:25:00,18.7,18.72,18.66,18.72,154800.0,16.2695,16.2869,16.2347,16.2869,154800.0
2013-05-16 15:30:00,18.71,18.72,18.68,18.68,58200.0,16.2782,16.2869,16.2521,16.2521,58200.0
2013-05-16 15:35:00,18.68,18.7,18.64,18.64,211100.0,16.2521,16.2695,16.2173,16.2173,211100.0
2013-05-16 15:40:00,18.64,18.69,18.64,18.68,132000.0,16.2173,16.2608,16.2173,16.2521,132000.0
2013-05-16 15:45:00,18.67,18.68,18.62,18.63,107500.0,16.2434,16.2521,16.1999,16.2086,107500.0
2013-05-16 15:50:00,18.64,18.67,18.64,18.64,138000.0,16.2173,16.2434,16.2173,16.2173,138000.0
2013-05-16 15:55:00,18.64,18.66,18.63,18.64,316500.0,16.2173,16.2347,16.2086,16.2173,316500.0
2013-05-17 09:30:00,18.73,18.9,18.73,18.88,136200.0,16.2956,16.4435,16.2956,16.4261,136200.0
2013-05-17 09:35:00,18.88,18.91,18.84,18.84,93900.0,16.4261,16.4522,16.3913,16.3913,93900.0
2013-05-17 09:40:00,18.85,18.87,18.84,18.86,67000.0,16.4,16.4174,16.3913,16.4087,67000.0
2013-05-17 09:45:00,18.85,18.9,18.84,18.84,134300.0,16.4,16.4435,16.3913,16.3913,134300.0
2013-05-17 09:50:00,18.85,18.89,18.82,18.88,66500.0,16.4,16.4348,16.3739,16.4261,66500.0
2013-05-17 09:55:00,18.88,18.95,18.88,18.89,61200.0,16.4261,16.487,16.4261,16.4348,61200.0
2013-05-17 10:00:00,18.88,18.91,18.82,18.9,430400.0,16.4261,16.4522,16.3739,16.4435,430400.0
2013-05-17 10:05:00,18.9,18.93,18.9,18.91,129400.0,16.4435,16.4696,16.4435,16.4522,129400.0
2013-05-17 10:10:00,18.91,18.93,18.89,18.9,403100.0,16.4522,16.4696,16.4348,16.4435,403100.0
2013-05-17 10:15:00,18.91,18.91,18.88,18.9,356000.0,16.4522,16.4522,16.4261,16.4435,356000.0
2013-05-17 10:20:00,18.91,18.91,18.87,18.91,185700.0,16.4522,16.4522,16.4174,16.4522,185700.0
2013-05-17 10:25:00,18.91,18.91,18.84,18.84,187900.0,16.4522,16.4522,16.3913,16.3913,187900.0
2013-05-17 10:30:00,18.83,18.86,18.81,18.81,127200.0,16.3826,16.4087,16.3652,16.3652,127200.0
2013-05-17 10:35:00,18.82,18.82,18.79,18.79,81700.0,16.3739,16.3739,16.3478,16.3478,81700.0
2013-05-17 10:40:00,18.79,18.8,18.74,18.77,122700.0,16.3478,16.3565,16.3043,16.3304,122700.0
2013-05-17 10:45:00,18.77,18.81,18.74,18.8,134700.0,16.3304,16.3652,16.3043,16.3565,134700.0
2013-05-17 10:50:00,18.8,18.84,18.78,18.78,84600.0,16.3565,16.3913,16.3391,16.3391,84600.0
2013-05-17 10:55:00,18.78,18.78,18.75,18.76,92400.0,16.3391,16.3391,16.313,16.3217,92400.0
2013-05-17 11:00:00,18.76,18.77,18.75,18.75,56400.0,16.3217,16.3304,16.313,16.313,56400.0
2013-05-17 11:05:00,18.76,18.76,18.71,18.73,123200.0,16.3217,16.3217,16.2782,16.2956,123200.0
2013-05-17 11:10:00,18.72,18.74,18.68,18.73,133000.0,16.2869,16.3043,16.2521,16.2956,133000.0
2013-05-17 11:15:00,18.73,18.73,18.69,18.69,71300.0,16.2956,16.2956,16.2608,16.2608,71300.0
2013-05-17 11:20:00,18.7,18.73,18.65,18.66,175800.0,16.2695,16.2956,16.226,16.2347,175800.0
2013-05-17 11:25:00,18.66,18.67,18.58,18.58,132200.0,16.2347,16.2434,16.1651,16.1651,132200.0
2013-05-17 11:30:00,18.58,18.59,18.54,18.55,162700.0,16.1651,16.1738,16.1303,16.139,162700.0
2013-05-17 11:35:00,18.55,18.66,18.54,18.62,109200.0,16.139,16.2347,16.1303,16.1999,109200.0
2013-05-17 11:40:00,18.62,18.63,18.58,18.62,119300.0,16.1999,16.2086,16.1651,16.1999,119300.0
2013-05-17 11:45:00,18.61,18.68,18.61,18.68,61700.0,16.1912,16.2521,16.1912,16.2521,61700.0
2013-05-17 11:50:00,18.68,18.74,18.67,18.74,168100.0,16.2521,16.3043,16.2434,16.3043,168100.0
2013-05-17 11:55:00,18.74,18.75,18.65,18.65,116500.0,16.3043,16.313,16.226,16.226,116500.0
2013-05-17 12:00:00,18.66,18.68,18.65,18.66,111900.0,16.2347,16.2521,16.226,16.2347,111900.0
2013-05-17 12:05:00,18.67,18.67,18.62,18.62,67000.0,16.2434,16.2434,16.1999,16.1999,67000.0
2013-05-17 12:10:00,18.63,18.66,18.63,18.66,25000.0,16.2086,16.2347,16.2086,16.2347,25000.0
2013-05-17 12:15:00,18.66,18.69,18.66,18.69,22400.0,16.2347,16.2608,16.2347,16.2608,22400.0
2013-05-17 12:20:00,18.69,18.69,18.66,18.68,51000.0,16.2608,16.2608,16.2347,16.2521,51000.0
2013-05-17 12:25:00,18.68,18.75,18.68,18.75,228300.0,16.2521,16.313,16.2521,16.313,228300.0
2013-05-17 12:30:00,18.74,18.77,18.73,18.76,287100.0,16.3043,16.3304,16.2956,16.3217,287100.0
2013-05-17 12:35:00,18.76,18.76,18.72,18.75,96400.0,16.3217,16.3217,16.2869,16.313,96400.0
2013-05-17 12:40:00,18.75,18.75,18.71,18.71,232200.0,16.313,16.313,16.2782,16.2782,232200.0
2013-05-17 12:45:00,18.71,18.73,18.66,18.66,86900.0,16.2782,16.2956,16.2347,16.2347,86900.0
2013-05-17 12:50:00,18.66,18.66,18.63,18.63,48300.0,16.2347,16.2347,16.2086,16.2086,48300.0
2013-05-17 12:55:00,18.62,18.64,18.59,18.59,66000.0,16.1999,16.2173,16.1738,16.1738,66000.0
2013-05-17 13:00:00,18.59,18.63,18.58,18.59,79300.0,16.1738,16.2086,16.1651,16.1738,79300.0
2013-05-17 13:05:00,18.59,18.6,18.55,18.57,84000.0,16.1738,16.1825,16.139,16.1564,84000.0
2013-05-17 13:10:00,18.57,18.61,18.56,18.57,45400.0,16.1564,16.1912,16.1477,16.1564,45400.0
2013-05-17 13:15:00,18.57,18.6,18.57,18.6,50800.0,16.1564,16.1825,16.1564,16.1825,50800.0
2013-05-17 13:20:00,18.6,18.61,18.59,18.59,43300.0,16.1825,16.1912,16.1738,16.1738,43300.0
2013-05-17 13:25:00,18.59,18.6,18.56,18.59,60600.0,16.1738,16.1825,16.1477,16.1738,60600.0
2013-05-17 13:30:00,18.59,18.6,18.57,18.57,60300.0,16.1738,16.1825,16.1564,16.1564,60300.0
2013-05-17 13:35:00,18.58,18.6,18.57,18.58,98100.0,16.1651,16.1825,16.1564,16.1651,98100.0
2013-05-17 13:40:00,18.59,18.59,18.55,18.55,104200.0,16.1738,16.1738,16.139,16.139,104200.0
2013-05-17 13:45:00,18.55,18.57,18.55,18.57,75200.0,16.139,16.1564,16.139,16.1564,75200.0
2013-05-17 13:50:00,18.58,18.59,18.53,18.54,59400.0,16.1651,16.1738,16.1216,16.1303,59400.0
2013-05-17 13:55:00,18.54,18.55,18.49,18.51,168400.0,16.1303,16.139,16.0868,16.1042,168400.0
2013-05-17 14:00:00,18.51,18.51,18.47,18.5,133000.0,16.1042,16.1042,16.0694,16.0955,133000.0
2013-05-17 14:05:00,18.49,18.53,18.49,18.53,39900.0,16.0868,16.1216,16.0868,16.1216,39900.0
2013-05-17 14:10:00,18.53,18.54,18.52,18.52,41000.0,16.1216,16.1303,16.1129,16.1129,41000.0
2013-05-17 14:15:00,18.52,18.56,18.52,18.55,215900.0,16.1129,16.1477,16.1129,16.139,215900.0
2013-05-17 14:20:00,18.55,18.58,18.51,18.53,223900.0,16.139,16.1651,16.1042,16.1216,223900.0
2013-05-17 14:25:00,18.53,18.54,18.44,18.45,370800.0,16.1216,16.1303,16.0433,16.052,370800.0
2013-05-17 14:30:00,18.46,18.51,18.45,18.5,206300.0,16.0607,16.1042,16.052,16.0955,206300.0
2013-05-17 14:35:00,18.5,18.51,18.47,18.47,79200.0,16.0955,16.1042,16.0694,16.0694,79200.0
2013-05-17 14:40:00,18.47,18.48,18.46,18.47,84600.0,16.0694,16.0781,16.0607,16.0694,84600.0
2013-05-17 14:45:00,18.48,18.48,18.44,18.47,175800.0,16.0781,16.0781,16.0433,16.0694,175800.0
2013-05-17 14:50:00,18.48,18.5,18.47,18.48,66800.0,16.0781,16.0955,16.0694,16.0781,66800.0
2013-05-17 14:55:00,18.48,18.49,18.46,18.49,81400.0,16.0781,16.0868,16.0607,16.0868,81400.0
2013-05-17 15:00:00,18.49,18.53,18.48,18.52,103000.0,16.0868,16.1216,16.0781,16.1129,103000.0
2013-05-17 15:05:00,18.53,18.53,18.49,18.5,94700.0,16.1216,16.1216,16.0868,16.0955,94700.0
2013-05-17 15:10:00,18.51,18.52,18.49,18.51,83300.0,16.1042,16.1129,16.0868,16.1042,83300.0
2013-05-17 15:15:00,18.51,18.53,18.5,18.53,58700.0,16.1042,16.1216,16.0955,16.1216,58700.0
2013-05-17 15:20:00,18.53,18.58,18.52,18.57,200400.0,16.1216,16.1651,16.1129,16.1564,200400.0
2013-05-17 15:25:00,18.58,18.58,18.54,18.55,170800.0,16.1651,16.1651,16.1303,16.139,170800.0
2013-05-17 15:30:00,18.55,18.6,18.55,18.58,126300.0,16.139,16.1825,16.139,16.1651,126300.0
2013-05-17 15:35:00,18.59,18.59,18.57,18.57,117500.0,16.1738,16.1738,16.1564,16.1564,117500.0
2013-05-17 15:40:00,18.57,18.6,18.57,18.57,198200.0,16.1564,16.1825,16.1564,16.1564,198200.0
2013-05-17 15:45:00,18.57,18.58,18.55,18.55,175700.0,16.1564,16.1651,16.139,16.139,175700.0
2013-05-17 15:50:00,18.55,18.56,18.54,18.54,174600.0,16.139,16.1477,16.1303,16.1303,174600.0
2013-05-17 15:55:00,18.55,18.55,18.52,18.53,334700.0,16.139,16.139,16.1129,16.1216,334700.0
2013-05-20 09:30:00,18.58,18.87,18.55,18.86,184000.0,16.1651,16.4174,16.139,16.4087,184000.0
2013-05-20 09:35:00,18.86,18.86,18.63,18.63,101800.0,16.4087,16.4087,16.2086,16.2086,101800.0
2013-05-20 09:40:00,18.63,18.71,18.55,18.6,114600.0,16.2086,16.2782,16.139,16.1825,114600.0
2013-05-20 09:45:00,18.6,18.6,18.47,18.47,111700.0,16.1825,16.1825,16.0694,16.0694,111700.0
2013-05-20 09:50:00,18.47,18.53,18.47,18.5,144000.0,16.0694,16.1216,16.0694,16.0955,144000.0
2013-05-20 09:55:00,18.5,18.51,18.44,18.47,279600.0,16.0955,16.1042,16.0433,16.0694,279600.0
2013-05-20 10:00:00,18.46,18.58,18.46,18.57,96700.0,16.0607,16.1651,16.0607,16.1564,96700.0
2013-05-20 10:05:00,18.58,18.63,18.56,18.59,178600.0,16.1651,16.2086,16.1477,16.1738,178600.0
2013-05-20 10:10:00,18.6,18.61,18.47,18.48,300700.0,16.1825,16.1912,16.0694,16.0781,300700.0
2013-05-20 10:15:00,18.47,18.47,18.39,18.39,182100.0,16.0694,16.0694,15.9998,15.9998,182100.0
2013-05-20 10:20:00,18.4,18.41,18.29,18.29,155300.0,16.0085,16.0172,15.9128,15.9128,155300.0
2013-05-20 10:25:00,18.29,18.34,18.22,18.3,263400.0,15.9128,15.9563,15.8519,15.9215,263400.0
2013-05-20 10:30:00,18.3,18.34,18.25,18.31,175700.0,15.9215,15.9563,15.878,15.9302,175700.0
2013-05-20 10:35:00,18.31,18.34,18.3,18.32,104100.0,15.9302,15.9563,15.9215,15.9389,104100.0
2013-05-20 10:40:00,18.32,18.37,18.3,18.36,135800.0,15.9389,15.9824,15.9215,15.9737,135800.0
2013-05-20 10:45:00,18.36,18.36,18.28,18.28,104700.0,15.9737,15.9737,15.9041,15.9041,104700.0
2013-05-20 10:50:00,18.28,18.3,18.26,18.28,95000.0,15.9041,15.9215,15.8867,15.9041,95000.0
2013-05-20 10:55:00,18.28,18.38,18.28,18.38,146700.0,15.9041,15.9911,15.9041,15.9911,146700.0
2013-05-20 11:00:00,18.36,18.39,18.36,18.39,83400.0,15.9737,15.9998,15.9737,15.9998,83400.0
2013-05-20 11:05:00,18.39,18.42,18.37,18.39,158300.0,15.9998,16.0259,15.9824,15.9998,158300.0
2013-05-20 11:10:00,18.39,18.41,18.39,18.41,49200.0,15.9998,16.0172,15.9998,16.0172,49200.0
2013-05-20 11:15:00,18.41,18.44,18.4,18.44,78400.0,16.0172,16.0433,16.0085,16.0433,78400.0
2013-05-20 11:20:00,18.44,18.5,18.44,18.5,126700.0,16.0433,16.0955,16.0433,16.0955,126700.0
2013-05-20 11:25:00,18.5,18.52,18.47,18.51,114000.0,16.0955,16.1129,16.0694,16.1042,114000.0
2013-05-20 11:30:00,18.51,18.52,18.49,18.51,63500.0,16.1042,16.1129,16.0868,16.1042,63500.0
2013-05-20 11:35:00,18.51,18.52,18.5,18.51,55200.0,16.1042,16.1129,16.0955,16.1042,55200.0
2013-05-20 11:40:00,18.51,18.54,18.5,18.51,86600.0,16.1042,16.1303,16.0955,16.1042,86600.0
2013-05-20 11:45:00,18.51,18.55,18.48,18.5,166700.0,16.1042,16.139,16.0781,16.0955,166700.0
2013-05-20 11:50:00,18.5,18.55,18.49,18.54,117200.0,16.0955,16.139,16.0868,16.1303,117200.0
2013-05-20 11:55:00,18.55,18.57,18.47,18.49,173700.0,16.139,16.1564,16.0694,16.0868,173700.0
2013-05-20 12:00:00,18.48,18.52,18.48,18.5,57900.0,16.0781,16.1129,16.0781,16.0955,57900.0
2013-05-20 12:05:00,18.49,18.53,18.49,18.52,49900.0,16.0868,16.1216,16.0868,16.1129,49900.0
2013-05-20 12:10:00,18.52,18.53,18.5,18.53,74400.0,16.1129,16.1216,16.0955,16.1216,74400.0
2013-05-20 12:15:00,18.52,18.53,18.51,18.53,79300.0,16.1129,16.1216,16.1042,16.1216,79300.0
2013-05-20 12:20:00,18.52,18.57,18.52,18.57,69500.0,16.1129,16.1564,16.1129,16.1564,69500.0
2013-05-20 12:25:00,18.57,18.59,18.55,18.55,88300.0,16.1564,16.1738,16.139,16.139,88300.0
2013-05-20 12:30:00,18.55,18.55,18.52,18.52,90200.0,16.139,16.139,16.1129,16.1129,90200.0
2013-05-20 12:35:00,18.52,18.54,18.5,18.52,72800.0,16.1129,16.1303,16.0955,16.1129,72800.0
2013-05-20 12:40:00,18.52,18.55,18.51,18.53,71800.0,16.1129,16.139,16.1042,16.1216,71800.0
2013-05-20 12:45:00,18.54,18.56,18.53,18.55,38100.0,16.1303,16.1477,16.1216,16.139,38100.0
2013-05-20 12:50:00,18.56,18.58,18.55,18.58,67100.0,16.1477,16.1651,16.139,16.1651,67100.0
2013-05-20 12:55:00,18.58,18.6,18.57,18.6,37600.0,16.1651,16.1825,16.1564,16.1825,37600.0
2013-05-20 13:00:00,18.6,18.61,18.59,18.61,46600.0,16.1825,16.1912,16.1738,16.1912,46600.0
2013-05-20 13:05:00,18.61,18.65,18.61,18.62,60100.0,16.1912,16.226,16.1912,16.1999,60100.0
2013-05-20 13:10:00,18.62,18.63,18.57,18.57,65600.0,16.1999,16.2086,16.1564,16.1564,65600.0
2013-05-20 13:15:00,18.57,18.58,18.52,18.53,65000.0,16.1564,16.1651,16.1129,16.1216,65000.0
2013-05-20 13:20:00,18.53,18.55,18.51,18.52,60300.0,16.1216,16.139,16.1042,16.1129,60300.0
2013-05-20 13:25:00,18.51,18.54,18.5,18.54,76300.0,16.1042,16.1303,16.0955,16.1303,76300.0
2013-05-20 13:30:00,18.54,18.6,18.53,18.6,59500.0,16.1303,16.1825,16.1216,16.1825,59500.0
2013-05-20 13:35:00,18.6,18.62,18.58,18.6,78900.0,16.1825,16.1999,16.1651,16.1825,78900.0
2013-05-20 13:40:00,18.59,18.6,18.57,18.57,62400.0,16.1738,16.1825,16.1564,16.1564,62400.0
2013-05-20 13:45:00,18.57,18.58,18.55,18.57,64400.0,16.1564,16.1651,16.139,16.1564,64400.0
2013-05-20 13:50:00,18.58,18.62,18.57,18.62,63700.0,16.1651,16.1999,16.1564,16.1999,63700.0
2013-05-20 13:55:00,18.62,18.63,18.59,18.59,55300.0,16.1999,16.2086,16.1738,16.1738,55300.0
2013-05-20 14:00:00,18.6,18.61,18.55,18.55,74100.0,16.1825,16.1912,16.139,16.139,74100.0
2013-05-20 14:05:00,18.55,18.6,18.55,18.58,63500.0,16.139,16.1825,16.139,16.1651,63500.0
2013-05-20 14:10:00,18.58,18.59,18.57,18.58,55600.0,16.1651,16.1738,16.1564,16.1651,55600.0
2013-05-20 14:15:00,18.58,18.58,18.53,18.53,69600.0,16.1651,16.1651,16.1216,16.1216,69600.0
2013-05-20 14:20:00,18.53,18.54,18.49,18.53,124100.0,16.1216,16.1303,16.0868,16.1216,124100.0
2013-05-20 14:25:00,18.53,18.53,18.51,18.53,72300.0,16.1216,16.1216,16.1042,16.1216,72300.0
2013-05-20 14:30:00,18.53,18.53,18.49,18.5,40900.0,16.1216,16.1216,16.0868,16.0955,40900.0
2013-05-20 14:35:00,18.49,18.5,18.45,18.46,75600.0,16.0868,16.0955,16.052,16.0607,75600.0
2013-05-20 14:40:00,18.45,18.46,18.42,18.44,72900.0,16.052,16.0607,16.0259,16.0433,72900.0
2013-05-20 14:45:00,18.43,18.48,18.43,18.48,59900.0,16.0346,16.0781,16.0346,16.0781,59900.0
2013-05-20 14:50:00,18.48,18.5,18.43,18.44,101200.0,16.0781,16.0955,16.0346,16.0433,101200.0
2013-05-20 14:55:00,18.43,18.44,18.39,18.4,154500.0,16.0346,16.0433,15.9998,16.0085,154500.0
2013-05-20 15:00:00,18.4,18.44,18.39,18.42,60200.0,16.0085,16.0433,15.9998,16.0259,60200.0
2013-05-20 15:05:00,18.42,18.42,18.39,18.41,77100.0,16.0259,16.0259,15.9998,16.0172,77100.0
2013-05-20 15:10:00,18.4,18.42,18.39,18.41,100200.0,16.0085,16.0259,15.9998,16.0172,100200.0
2013-05-20 15:15:00,18.41,18.46,18.41,18.45,80600.0,16.0172,16.0607,16.0172,16.052,80600.0
2013-05-20 15:20:00,18.45,18.46,18.41,18.46,72200.0,16.052,16.0607,16.0172,16.0607,72200.0
2013-05-20 15:25:00,18.46,18.46,18.41,18.42,97700.0,16.0607,16.0607,16.0172,16.0259,97700.0
2013-05-20 15:30:00,18.42,18.43,18.41,18.42,55400.0,16.0259,16.0346,16.0172,16.0259,55400.0
2013-05-20 15:35:00,18.43,18.43,18.4,18.42,136200.0,16.0346,16.0346,16.0085,16.0259,136200.0
2013-05-20 15:40:00,18.41,18.42,18.41,18.41,49900.0,16.0172,16.0259,16.0172,16.0172,49900.0
2013-05-20 15:45:00,18.41,18.42,18.4,18.4,135600.0,16.0172,16.0259,16.0085,16.0085,135600.0
2013-05-20 15:50:00,18.4,18.41,18.37,18.38,159400.0,16.0085,16.0172,15.9824,15.9911,159400.0
2013-05-20 15:55:00,18.38,18.38,18.37,18.37,213600.0,15.9911,15.9911,15.9824,15.9824,213600.0
2013-05-21 09:30:00,18.36,18.44,18.36,18.42,152200.0,15.9737,16.0433,15.9737,16.0259,152200.0
2013-05-21 09:35:00,18.41,18.42,18.3,18.35,124600.0,16.0172,16.0259,15.9215,15.965,124600.0
2013-05-21 09:40:00,18.36,18.45,18.33,18.33,116900.0,15.9737,16.052,15.9476,15.9476,116900.0
2013-05-21 09:45:00,18.33,18.35,18.25,18.28,134100.0,15.9476,15.965,15.878,15.9041,134100.0
2013-05-21 09:50:00,18.27,18.32,18.25,18.26,103900.0,15.8954,15.9389,15.878,15.8867,103900.0
2013-05-21 09:55:00,18.24,18.26,18.2,18.24,173400.0,15.8693,15.8867,15.8345,15.8693,173400.0
2013-05-21 10:00:00,18.24,18.26,18.18,18.23,210000.0,15.8693,15.8867,15.8171,15.8606,210000.0
2013-05-21 10:05:00,18.23,18.24,18.17,18.19,111400.0,15.8606,15.8693,15.8084,15.8258,111400.0
2013-05-21 10:10:00,18.19,18.2,18.08,18.1,155400.0,15.8258,15.8345,15.7301,15.7475,155400.0
2013-05-21 10:15:00,18.1,18.14,18.08,18.13,127400.0,15.7475,15.7823,15.7301,15.7736,127400.0
2013-05-21 10:20:00,18.13,18.13,18.06,18.07,138400.0,15.7736,15.7736,15.7127,15.7214,138400.0
2013-05-21 10:25:00,18.07,18.08,17.97,18.0,311200.0,15.7214,15.7301,15.6344,15.6605,311200.0
2013-05-21 10:30:00,18.0,18.08,17.99,18.07,179800.0,15.6605,15.7301,15.6518,15.7214,179800.0
2013-05-21 10:35:00,18.07,18.08,18.01,18.02,113100.0,15.7214,15.7301,15.6692,15.6779,113100.0
2013-05-21 10:40:00,18.02,18.06,17.99,17.99,138800.0,15.6779,15.7127,15.6518,15.6518,138800.0
2013-05-21 10:45:00,17.99,17.99,17.9,17.94,186400.0,15.6518,15.6518,15.5735,15.6083,186400.0
2013-05-21 10:50:00,17.94,17.98,17.93,17.97,107900.0,15.6083,15.6431,15.5996,15.6344,107900.0
2013-05-21 10:55:00,17.97,18.03,17.97,18.02,169500.0,15.6344,15.6866,15.6344,15.6779,169500.0
2013-05-21 11:00:00,18.02,18.03,18.0,18.01,105900.0,15.6779,15.6866,15.6605,15.6692,105900.0
2013-05-21 11:05:00,18.01,18.05,18.0,18.02,106900.0,15.6692,15.704,15.6605,15.6779,106900.0
2013-05-21 11:10:00,18.02,18.03,17.99,18.03,155800.0,15.6779,15.6866,15.6518,15.6866,155800.0
2013-05-21 11:15:00,18.03,18.07,18.0,18.05,59200.0,15.6866,15.7214,15.6605,15.704,59200.0
2013-05-21 11:20:00,18.06,18.07,18.01,18.01,56200.0,15.7127,15.7214,15.6692,15.6692,56200.0
2013-05-21 11:25:00,18.02,18.03,17.99,18.0,102400.0,15.6779,15.6866,15.6518,15.6605,102400.0
2013-05-21 11:30:00,18.01,18.04,18.0,18.03,82900.0,15.6692,15.6953,15.6605,15.6866,82900.0
2013-05-21 11:35:00,18.03,18.04,18.02,18.03,50700.0,15.6866,15.6953,15.6779,15.6866,50700.0
2013-05-21 11:40:00,18.03,18.06,18.03,18.05,64700.0,15.6866,15.7127,15.6866,15.704,64700.0
2013-05-21 11:45:00,18.05,18.09,18.04,18.09,151800.0,15.704,15.7388,15.6953,15.7388,151800.0
2013-05-21 11:50:00,18.09,18.15,18.08,18.14,131100.0,15.7388,15.791,15.7301,15.7823,131100.0
2013-05-21 11:55:00,18.14,18.15,18.1,18.1,105300.0,15.7823,15.791,15.7475,15.7475,105300.0
2013-05-21 12:00:00,18.11,18.12,18.07,18.08,65800.0,15.7562,15.7649,15.7214,15.7301,65800.0
2013-05-21 12:05:00,18.08,18.1,18.03,18.09,101800.0,15.7301,15.7475,15.6866,15.7388,101800.0
2013-05-21 12:10:00,18.1,18.13,18.08,18.08,309600.0,15.7475,15.7736,15.7301,15.7301,309600.0
2013-05-21 12:15:00,18.09,18.11,18.05,18.1,512200.0,15.7388,15.7562,15.704,15.7475,512200.0
2013-05-21 12:20:00,18.1,18.11,18.08,18.1,63400.0,15.7475,15.7562,15.7301,15.7475,63400.0
2013-05-21 12:25:00,18.1,18.1,18.09,18.1,69000.0,15.7475,15.7475,15.7388,15.7475,69000.0
2013-05-21 12:30:00,18.09,18.11,18.05,18.07,75600.0,15.7388,15.7562,15.704,15.7214,75600.0
2013-05-21 12:35:00,18.06,18.09,18.06,18.09,24500.0,15.7127,15.7388,15.7127,15.7388,24500.0
2013-05-21 12:40:00,18.09,18.09,18.04,18.05,79200.0,15.7388,15.7388,15.6953,15.704,79200.0
2013-05-21 12:45:00,18.05,18.06,18.01,18.01,85600.0,15.704,15.7127,15.6692,15.6692,85600.0
2013-05-21 12:50:00,18.02,18.06,17.99,18.0,185300.0,15.6779,15.7127,15.6518,15.6605,185300.0
2013-05-21 12:55:00,18.0,18.02,17.99,18.02,31300.0,15.6605,15.6779,15.6518,15.6779,31300.0
2013-05-21 13:00:00,18.02,18.04,17.99,18.0,91800.0,15.6779,15.6953,15.6518,15.6605,91800.0
2013-05-21 13:05:00,18.01,18.1,18.01,18.07,124700.0,15.6692,15.7475,15.6692,15.7214,124700.0
2013-05-21 13:10:00,18.07,18.07,18.02,18.05,104900.0,15.7214,15.7214,15.6779,15.704,104900.0
2013-05-21 13:15:00,18.05,18.07,18.02,18.03,115600.0,15.704,15.7214,15.6779,15.6866,115600.0
2013-05-21 13:20:00,18.03,18.04,17.99,18.01,250700.0,15.6866,15.6953,15.6518,15.6692,250700.0
2013-05-21 13:25:00,18.01,18.08,18.01,18.06,114900.0,15.6692,15.7301,15.6692,15.7127,114900.0
2013-05-21 13:30:00,18.05,18.05,18.03,18.04,41000.0,15.704,15.704,15.6866,15.6953,41000.0
2013-05-21 13:35:00,18.03,18.04,18.02,18.03,34100.0,15.6866,15.6953,15.6779,15.6866,34100.0
2013-05-21 13:40:00,18.04,18.07,18.03,18.06,79000.0,15.6953,15.7214,15.6866,15.7127,79000.0
2013-05-21 13:45:00,18.05,18.07,18.04,18.06,19800.0,15.704,15.7214,15.6953,15.7127,19800.0
2013-05-21 13:50:00,18.07,18.1,18.06,18.1,76900.0,15.7214,15.7475,15.7127,15.7475,76900.0
2013-05-21 13:55:00,18.1,18.14,18.1,18.14,41100.0,15.7475,15.7823,15.7475,15.7823,41100.0
2013-05-21 14:00:00,18.14,18.14,18.12,18.14,55600.0,15.7823,15.7823,15.7649,15.7823,55600.0
2013-05-21 14:05:00,18.14,18.18,18.13,18.18,115700.0,15.7823,15.8171,15.7736,15.8171,115700.0
2013-05-21 14:10:00,18.18,18.18,18.16,18.17,30300.0,15.8171,15.8171,15.7997,15.8084,30300.0
2013-05-21 14:15:00,18.17,18.23,18.16,18.23,121400.0,15.8084,15.8606,15.7997,15.8606,121400.0
2013-05-21 14:20:00,18.22,18.26,18.22,18.25,129900.0,15.8519,15.8867,15.8519,15.878,129900.0
2013-05-21 14:25:00,18.25,18.3,18.24,18.27,140500.0,15.878,15.9215,15.8693,15.8954,140500.0
2013-05-21 14:30:00,18.27,18.27,18.18,18.2,73000.0,15.8954,15.8954,15.8171,15.8345,73000.0
2013-05-21 14:35:00,18.2,18.2,18.14,18.14,95700.0,15.8345,15.8345,15.7823,15.7823,95700.0
2013-05-21 14:40:00,18.15,18.15,18.09,18.09,98800.0,15.791,15.791,15.7388,15.7388,98800.0
2013-05-21 14:45:00,18.08,18.09,18.07,18.08,25400.0,15.7301,15.7388,15.7214,15.7301,25400.0
2013-05-21 14:50:00,18.07,18.1,18.05,18.06,57100.0,15.7214,15.7475,15.704,15.7127,57100.0
2013-05-21 14:55:00,18.07,18.1,18.06,18.08,33300.0,15.7214,15.7475,15.7127,15.7301,33300.0
2013-05-21 15:00:00,18.09,18.09,18.06,18.06,20400.0,15.7388,15.7388,15.7127,15.7127,20400.0
2013-05-21 15:05:00,18.06,18.12,18.06,18.12,99500.0,15.7127,15.7649,15.7127,15.7649,99500.0
2013-05-21 15:10:00,18.12,18.12,18.09,18.11,78400.0,15.7649,15.7649,15.7388,15.7562,78400.0
2013-05-21 15:15:00,18.11,18.11,18.06,18.07,26500.0,15.7562,15.7562,15.7127,15.7214,26500.0
2013-05-21 15:20:00,18.06,18.07,18.05,18.07,150300.0,15.7127,15.7214,15.704,15.7214,150300.0
2013-05-21 15:25:00,18.07,18.11,18.07,18.11,152100.0,15.7214,15.7562,15.7214,15.7562,152100.0
2013-05-21 15:30:00,18.11,18.14,18.1,18.13,82900.0,15.7562,15.7823,15.7475,15.7736,82900.0
2013-05-21 15:35:00,18.13,18.13,18.12,18.13,23700.0,15.7736,15.7736,15.7649,15.7736,23700.0
2013-05-21 15:40:00,18.12,18.13,18.1,18.11,125800.0,15.7649,15.7736,15.7475,15.7562,125800.0
2013-05-21 15:45:00,18.12,18.13,18.11,18.13,67300.0,15.7649,15.7736,15.7562,15.7736,67300.0
2013-05-21 15:50:00,18.13,18.13,18.1,18.1,103600.0,15.7736,15.7736,15.7475,15.7475,103600.0
2013-05-21 15:55:00,18.1,18.13,18.1,18.12,188300.0,15.7475,15.7736,15.7475,15.7649,188300.0
2013-05-22 09:30:00,18.2,18.25,18.12,18.18,128400.0,15.8345,15.878,15.7649,15.8171,128400.0
2013-05-22 09:35:00,18.16,18.2,18.11,18.15,83100.0,15.7997,15.8345,15.7562,15.791,83100.0
2013-05-22 09:40:00,18.18,18.25,18.18,18.18,94300.0,15.8171,15.878,15.8171,15.8171,94300.0
2013-05-22 09:45:00,18.18,18.2,18.14,18.16,184100.0,15.8171,15.8345,15.7823,15.7997,184100.0
2013-05-22 09:50:00,18.16,18.28,18.16,18.27,121700.0,15.7997,15.9041,15.7997,15.8954,121700.0
2013-05-22 09:55:00,18.27,18.39,18.23,18.37,237800.0,15.8954,15.9998,15.8606,15.9824,237800.0
2013-05-22 10:00:00,18.37,18.47,18.36,18.43,162100.0,15.9824,16.0694,15.9737,16.0346,162100.0
2013-05-22 10:05:00,18.44,18.47,18.38,18.44,130500.0,16.0433,16.0694,15.9911,16.0433,130500.0
2013-05-22 10:10:00,18.44,18.51,18.43,18.5,152400.0,16.0433,16.1042,16.0346,16.0955,152400.0
2013-05-22 10:15:00,18.51,18.51,18.36,18.37,87200.0,16.1042,16.1042,15.9737,15.9824,87200.0
2013-05-22 10:20:00,18.37,18.38,18.32,18.34,96300.0,15.9824,15.9911,15.9389,15.9563,96300.0
2013-05-22 10:25:00,18.33,18.38,18.33,18.33,95500.0,15.9476,15.9911,15.9476,15.9476,95500.0
2013-05-22 10:30:00,18.33,18.36,18.3,18.32,160100.0,15.9476,15.9737,15.9215,15.9389,160100.0
2013-05-22 10:35:00,18.31,18.35,18.27,18.3,229300.0,15.9302,15.965,15.8954,15.9215,229300.0
2013-05-22 10:40:00,18.3,18.31,18.25,18.29,120600.0,15.9215,15.9302,15.878,15.9128,120600.0
2013-05-22 10:45:00,18.29,18.3,18.23,18.27,158300.0,15.9128,15.9215,15.8606,15.8954,158300.0
2013-05-22 10:50:00,18.27,18.32,18.26,18.29,103700.0,15.8954,15.9389,15.8867,15.9128,103700.0
2013-05-22 10:55:00,18.3,18.3,18.26,18.28,152600.0,15.9215,15.9215,15.8867,15.9041,152600.0
2013-05-22 11:00:00,18.28,18.31,18.26,18.28,641500.0,15.9041,15.9302,15.8867,15.9041,641500.0
2013-05-22 11:05:00,18.28,18.31,18.25,18.29,76500.0,15.9041,15.9302,15.878,15.9128,76500.0
2013-05-22 11:10:00,18.29,18.31,18.27,18.29,226300.0,15.9128,15.9302,15.8954,15.9128,226300.0
2013-05-22 11:15:00,18.29,18.3,18.26,18.29,30300.0,15.9128,15.9215,15.8867,15.9128,30300.0
2013-05-22 11:20:00,18.29,18.36,18.29,18.36,26400.0,15.9128,15.9737,15.9128,15.9737,26400.0
2013-05-22 11:25:00,18.36,18.37,18.33,18.35,46900.0,15.9737,15.9824,15.9476,15.965,46900.0
2013-05-22 11:30:00,18.36,18.37,18.33,18.34,64700.0,15.9737,15.9824,15.9476,15.9563,64700.0
2013-05-22 11:35:00,18.34,18.36,18.32,18.32,73300.0,15.9563,15.9737,15.9389,15.9389,73300.0
2013-05-22 11:40:00,18.32,18.34,18.32,18.34,25200.0,15.9389,15.9563,15.9389,15.9563,25200.0
2013-05-22 11:45:00,18.34,18.35,18.32,18.32,117700.0,15.9563,15.965,15.9389,15.9389,117700.0
2013-05-22 11:50:00,18.33,18.33,18.31,18.31,59800.0,15.9476,15.9476,15.9302,15.9302,59800.0
2013-05-22 11:55:00,18.31,18.32,18.27,18.28,49900.0,15.9302,15.9389,15.8954,15.9041,49900.0
2013-05-22 12:00:00,18.28,18.29,18.25,18.27,59500.0,15.9041,15.9128,15.878,15.8954,59500.0
2013-05-22 12:05:00,18.26,18.27,18.24,18.26,43300.0,15.8867,15.8954,15.8693,15.8867,43300.0
2013-05-22 12:10:00,18.26,18.27,18.24,18.25,88200.0,15.8867,15.8954,15.8693,15.878,88200.0
2013-05-22 12:15:00,18.26,18.29,18.25,18.28,74200.0,15.8867,15.9128,15.878,15.9041,74200.0
2013-05-22 12:20:00,18.27,18.31,18.26,18.31,137700.0,15.8954,15.9302,15.8867,15.9302,137700.0
2013-05-22 12:25:00,18.31,18.36,18.31,18.32,275100.0,15.9302,15.9737,15.9302,15.9389,275100.0
2013-05-22 12:30:00,18.33,18.35,18.31,18.33,52100.0,15.9476,15.965,15.9302,15.9476,52100.0
2013-05-22 12:35:00,18.33,18.34,18.31,18.33,30700.0,15.9476,15.9563,15.9302,15.9476,30700.0
2013-05-22 12:40:00,18.33,18.37,18.32,18.37,75200.0,15.9476,15.9824,15.9389,15.9824,75200.0
2013-05-22 12:45:00,18.37,18.39,18.33,18.34,129400.0,15.9824,15.9998,15.9476,15.9563,129400.0
2013-05-22 12:50:00,18.35,18.41,18.32,18.41,124200.0,15.965,16.0172,15.9389,16.0172,124200.0
2013-05-22 12:55:00,18.4,18.42,18.37,18.42,87100.0,16.0085,16.0259,15.9824,16.0259,87100.0
2013-05-22 13:00:00,18.42,18.43,18.41,18.43,31900.0,16.0259,16.0346,16.0172,16.0346,31900.0
2013-05-22 13:05:00,18.43,18.44,18.41,18.44,29900.0,16.0346,16.0433,16.0172,16.0433,29900.0
2013-05-22 13:10:00,18.44,18.45,18.41,18.41,41800.0,16.0433,16.052,16.0172,16.0172,41800.0
2013-05-22 13:15:00,18.42,18.43,18.38,18.41,80400.0,16.0259,16.0346,15.9911,16.0172,80400.0
2013-05-22 13:20:00,18.4,18.41,18.37,18.38,49800.0,16.0085,16.0172,15.9824,15.9911,49800.0
2013-05-22 13:25:00,18.37,18.4,18.36,18.39,85700.0,15.9824,16.0085,15.9737,15.9998,85700.0
2013-05-22 13:30:00,18.39,18.4,18.35,18.37,125800.0,15.9998,16.0085,15.965,15.9824,125800.0
2013-05-22 13:35:00,18.37,18.37,18.29,18.29,75300.0,15.9824,15.9824,15.9128,15.9128,75300.0
2013-05-22 13:40:00,18.29,18.31,18.21,18.21,178800.0,15.9128,15.9302,15.8432,15.8432,178800.0
2013-05-22 13:45:00,18.21,18.28,18.17,18.28,112600.0,15.8432,15.9041,15.8084,15.9041,112600.0
2013-05-22 13:50:00,18.28,18.31,18.28,18.3,115200.0,15.9041,15.9302,15.9041,15.9215,115200.0
2013-05-22 13:55:00,18.31,18.35,18.28,18.3,172300.0,15.9302,15.965,15.9041,15.9215,172300.0
2013-05-22 14:00:00,18.3,18.32,18.24,18.25,151400.0,15.9215,15.9389,15.8693,15.878,151400.0
2013-05-22 14:05:00,18.25,18.27,18.2,18.21,458200.0,15.878,15.8954,15.8345,15.8432,458200.0
2013-05-22 14:10:00,18.21,18.25,18.2,18.23,244800.0,15.8432,15.878,15.8345,15.8606,244800.0
2013-05-22 14:15:00,18.23,18.24,18.21,18.23,133700.0,15.8606,15.8693,15.8432,15.8606,133700.0
2013-05-22 14:20:00,18.24,18.28,18.22,18.28,114800.0,15.8693,15.9041,15.8519,15.9041,114800.0
2013-05-22 14:25:00,18.28,18.29,18.21,18.22,153400.0,15.9041,15.9128,15.8432,15.8519,153400.0
2013-05-22 14:30:00,18.23,18.28,18.23,18.26,97600.0,15.8606,15.9041,15.8606,15.8867,97600.0
2013-05-22 14:35:00,18.26,18.27,18.22,18.24,149700.0,15.8867,15.8954,15.8519,15.8693,149700.0
2013-05-22 14:40:00,18.24,18.25,18.21,18.23,154900.0,15.8693,15.878,15.8432,15.8606,154900.0
2013-05-22 14:45:00,18.23,18.26,18.22,18.25,66200.0,15.8606,15.8867,15.8519,15.878,66200.0
2013-05-22 14:50:00,18.24,18.27,18.22,18.26,61700.0,15.8693,15.8954,15.8519,15.8867,61700.0
2013-05-22 14:55:00,18.27,18.33,18.26,18.33,95200.0,15.8954,15.9476,15.8867,15.9476,95200.0
2013-05-22 15:00:00,18.32,18.33,18.28,18.28,72500.0,15.9389,15.9476,15.9041,15.9041,72500.0
2013-05-22 15:05:00,18.28,18.31,18.26,18.3,89300.0,15.9041,15.9302,15.8867,15.9215,89300.0
2013-05-22 15:10:00,18.31,18.31,18.22,18.24,149800.0,15.9302,15.9302,15.8519,15.8693,149800.0
2013-05-22 15:15:00,18.23,18.26,18.22,18.23,121000.0,15.8606,15.8867,15.8519,15.8606,121000.0
2013-05-22 15:20:00,18.23,18.24,18.19,18.19,250600.0,15.8606,15.8693,15.8258,15.8258,250600.0
2013-05-22 15:25:00,18.18,18.21,18.1,18.11,185800.0,15.8171,15.8432,15.7475,15.7562,185800.0
2013-05-22 15:30:00,18.12,18.14,18.1,18.14,140800.0,15.7649,15.7823,15.7475,15.7823,140800.0
2013-05-22 15:35:00,18.13,18.17,18.13,18.16,191200.0,15.7736,15.8084,15.7736,15.7997,191200.0
2013-05-22 15:40:00,18.15,18.19,18.12,18.16,160800.0,15.791,15.8258,15.7649,15.7997,160800.0
2013-05-22 15:45:00,18.15,18.16,18.12,18.14,155500.0,15.791,15.7997,15.7649,15.7823,155500.0
2013-05-22 15:50:00,18.14,18.19,18.14,18.16,175200.0,15.7823,15.8258,15.7823,15.7997,175200.0
2013-05-22 15:55:00,18.16,18.19,18.15,18.18,166100.0,15.7997,15.8258,15.791,15.8171,166100.0
2013-05-23 09:30:00,17.85,17.9,17.68,17.8,294300.0,15.53,15.5735,15.382,15.4865,294300.0
2013-05-23 09:35:00,17.8,17.88,17.76,17.88,126200.0,15.4865,15.5561,15.4516,15.5561,126200.0
2013-05-23 09:40:00,17.88,18.06,17.86,18.02,222600.0,15.5561,15.7127,15.5387,15.6779,222600.0
2013-05-23 09:45:00,18.02,18.03,17.95,17.95,118700.0,15.6779,15.6866,15.617,15.617,118700.0
2013-05-23 09:50:00,17.95,18.07,17.95,18.05,127500.0,15.617,15.7214,15.617,15.704,127500.0
2013-05-23 09:55:00,18.05,18.25,18.04,18.25,196400.0,15.704,15.878,15.6953,15.878,196400.0
2013-05-23 10:00:00,18.25,18.31,18.18,18.23,160900.0,15.878,15.9302,15.8171,15.8606,160900.0
2013-05-23 10:05:00,18.22,18.26,18.16,18.16,92100.0,15.8519,15.8867,15.7997,15.7997,92100.0
2013-05-23 10:10:00,18.17,18.25,18.15,18.16,110200.0,15.8084,15.878,15.791,15.7997,110200.0
2013-05-23 10:15:00,18.17,18.19,18.05,18.11,324000.0,15.8084,15.8258,15.704,15.7562,324000.0
2013-05-23 10:20:00,18.11,18.18,18.07,18.18,132600.0,15.7562,15.8171,15.7214,15.8171,132600.0
2013-05-23 10:25:00,18.19,18.21,18.06,18.09,135900.0,15.8258,15.8432,15.7127,15.7388,135900.0
2013-05-23 10:30:00,18.1,18.16,18.09,18.14,53400.0,15.7475,15.7997,15.7388,15.7823,53400.0
2013-05-23 10:35:00,18.15,18.17,18.08,18.08,46000.0,15.791,15.8084,15.7301,15.7301,46000.0
2013-05-23 10:40:00,18.09,18.11,17.97,17.98,367800.0,15.7388,15.7562,15.6344,15.6431,367800.0
2013-05-23 10:45:00,17.97,17.97,17.87,17.89,187400.0,15.6344,15.6344,15.5474,15.5648,187400.0
2013-05-23 10:50:00,17.89,18.0,17.89,18.0,126300.0,15.5648,15.6605,15.5648,15.6605,126300.0
2013-05-23 10:55:00,17.99,18.02,17.92,17.94,123200.0,15.6518,15.6779,15.5909,15.6083,123200.0
2013-05-23 11:00:00,17.95,17.98,17.92,17.97,103100.0,15.617,15.6431,15.5909,15.6344,103100.0
2013-05-23 11:05:00,17.97,18.05,17.96,18.04,110300.0,15.6344,15.704,15.6257,15.6953,110300.0
2013-05-23 11:10:00,18.04,18.11,18.03,18.11,112100.0,15.6953,15.7562,15.6866,15.7562,112100.0
2013-05-23 11:15:00,18.11,18.15,18.1,18.14,144100.0,15.7562,15.791,15.7475,15.7823,144100.0
2013-05-23 11:20:00,18.15,18.16,18.1,18.11,62000.0,15.791,15.7997,15.7475,15.7562,62000.0
2013-05-23 11:25:00,18.12,18.14,18.11,18.14,46300.0,15.7649,15.7823,15.7562,15.7823,46300.0
2013-05-23 11:30:00,18.14,18.16,18.1,18.11,35100.0,15.7823,15.7997,15.7475,15.7562,35100.0
2013-05-23 11:35:00,18.11,18.15,18.1,18.15,41900.0,15.7562,15.791,15.7475,15.791,41900.0
2013-05-23 11:40:00,18.15,18.23,18.15,18.2,101600.0,15.791,15.8606,15.791,15.8345,101600.0
2013-05-23 11:45:00,18.2,18.23,18.19,18.23,81300.0,15.8345,15.8606,15.8258,15.8606,81300.0
2013-05-23 11:50:00,18.23,18.27,18.23,18.27,79100.0,15.8606,15.8954,15.8606,15.8954,79100.0
2013-05-23 11:55:00,18.27,18.27,18.23,18.26,210500.0,15.8954,15.8954,15.8606,15.8867,210500.0
2013-05-23 12:00:00,18.25,18.34,18.25,18.32,121100.0,15.878,15.9563,15.878,15.9389,121100.0
2013-05-23 12:05:00,18.32,18.43,18.32,18.43,134400.0,15.9389,16.0346,15.9389,16.0346,134400.0
2013-05-23 12:10:00,18.42,18.55,18.41,18.52,330900.0,16.0259,16.139,16.0172,16.1129,330900.0
2013-05-23 12:15:00,18.53,18.53,18.36,18.37,154600.0,16.1216,16.1216,15.9737,15.9824,154600.0
2013-05-23 12:20:00,18.37,18.42,18.37,18.39,70600.0,15.9824,16.0259,15.9824,15.9998,70600.0
2013-05-23 12:25:00,18.39,18.43,18.38,18.39,55800.0,15.9998,16.0346,15.9911,15.9998,55800.0
2013-05-23 12:30:00,18.39,18.39,18.33,18.34,89700.0,15.9998,15.9998,15.9476,15.9563,89700.0
2013-05-23 12:35:00,18.35,18.37,18.33,18.33,64100.0,15.965,15.9824,15.9476,15.9476,64100.0
2013-05-23 12:40:00,18.33,18.37,18.33,18.34,44600.0,15.9476,15.9824,15.9476,15.9563,44600.0
2013-05-23 12:45:00,18.34,18.38,18.32,18.35,100000.0,15.9563,15.9911,15.9389,15.965,100000.0
2013-05-23 12:50:00,18.34,18.35,18.3,18.31,50200.0,15.9563,15.965,15.9215,15.9302,50200.0
2013-05-23 12:55:00,18.32,18.33,18.29,18.31,71500.0,15.9389,15.9476,15.9128,15.9302,71500.0
2013-05-23 13:00:00,18.32,18.33,18.29,18.32,72200.0,15.9389,15.9476,15.9128,15.9389,72200.0
2013-05-23 13:05:00,18.33,18.33,18.3,18.32,70900.0,15.9476,15.9476,15.9215,15.9389,70900.0
2013-05-23 13:10:00,18.32,18.39,18.3,18.38,88400.0,15.9389,15.9998,15.9215,15.9911,88400.0
2013-05-23 13:15:00,18.38,18.39,18.37,18.39,20500.0,15.9911,15.9998,15.9824,15.9998,20500.0
2013-05-23 13:20:00,18.38,18.39,18.35,18.36,72900.0,15.9911,15.9998,15.965,15.9737,72900.0
2013-05-23 13:25:00,18.35,18.35,18.3,18.33,85100.0,15.965,15.965,15.9215,15.9476,85100.0
2013-05-23 13:30:00,18.33,18.35,18.31,18.32,35200.0,15.9476,15.965,15.9302,15.9389,35200.0
2013-05-23 13:35:00,18.31,18.35,18.31,18.32,45000.0,15.9302,15.965,15.9302,15.9389,45000.0
2013-05-23 13:40:00,18.32,18.32,18.29,18.29,62300.0,15.9389,15.9389,15.9128,15.9128,62300.0
2013-05-23 13:45:00,18.28,18.29,18.23,18.26,75200.0,15.9041,15.9128,15.8606,15.8867,75200.0
2013-05-23 13:50:00,18.26,18.3,18.26,18.29,62300.0,15.8867,15.9215,15.8867,15.9128,62300.0
2013-05-23 13:55:00,18.3,18.39,18.29,18.39,43300.0,15.9215,15.9998,15.9128,15.9998,43300.0
2013-05-23 14:00:00,18.39,18.39,18.35,18.35,29700.0,15.9998,15.9998,15.965,15.965,29700.0
2013-05-23 14:05:00,18.36,18.39,18.35,18.37,36900.0,15.9737,15.9998,15.965,15.9824,36900.0
2013-05-23 14:10:00,18.37,18.38,18.35,18.35,25500.0,15.9824,15.9911,15.965,15.965,25500.0
2013-05-23 14:15:00,18.36,18.4,18.36,18.4,47700.0,15.9737,16.0085,15.9737,16.0085,47700.0
2013-05-23 14:20:00,18.4,18.44,18.37,18.38,114700.0,16.0085,16.0433,15.9824,15.9911,114700.0
2013-05-23 14:25:00,18.37,18.38,18.35,18.36,49600.0,15.9824,15.9911,15.965,15.9737,49600.0
2013-05-23 14:30:00,18.35,18.36,18.3,18.3,91200.0,15.965,15.9737,15.9215,15.9215,91200.0
2013-05-23 14:35:00,18.31,18.35,18.3,18.35,38500.0,15.9302,15.965,15.9215,15.965,38500.0
2013-05-23 14:40:00,18.35,18.39,18.35,18.37,46800.0,15.965,15.9998,15.965,15.9824,46800.0
2013-05-23 14:45:00,18.37,18.37,18.33,18.36,51200.0,15.9824,15.9824,15.9476,15.9737,51200.0
2013-05-23 14:50:00,18.36,18.37,18.33,18.34,43400.0,15.9737,15.9824,15.9476,15.9563,43400.0
2013-05-23 14:55:00,18.34,18.37,18.33,18.36,50400.0,15.9563,15.9824,15.9476,15.9737,50400.0
2013-05-23 15:00:00,18.36,18.36,18.3,18.3,73300.0,15.9737,15.9737,15.9215,15.9215,73300.0
2013-05-23 15:05:00,18.3,18.36,18.3,18.36,65800.0,15.9215,15.9737,15.9215,15.9737,65800.0
2013-05-23 15:10:00,18.36,18.37,18.34,18.34,90100.0,15.9737,15.9824,15.9563,15.9563,90100.0
2013-05-23 15:15:00,18.35,18.39,18.34,18.36,176100.0,15.965,15.9998,15.9563,15.9737,176100.0
2013-05-23 15:20:00,18.36,18.41,18.36,18.39,219900.0,15.9737,16.0172,15.9737,15.9998,219900.0
2013-05-23 15:25:00,18.38,18.42,18.37,18.39,177100.0,15.9911,16.0259,15.9824,15.9998,177100.0
2013-05-23 15:30:00,18.39,18.4,18.38,18.39,88600.0,15.9998,16.0085,15.9911,15.9998,88600.0
2013-05-23 15:35:00,18.38,18.41,18.36,18.38,194600.0,15.9911,16.0172,15.9737,15.9911,194600.0
2013-05-23 15:40:00,18.39,18.42,18.38,18.42,140100.0,15.9998,16.0259,15.9911,16.0259,140100.0
2013-05-23 15:45:00,18.41,18.42,18.38,18.4,191100.0,16.0172,16.0259,15.9911,16.0085,191100.0
2013-05-23 15:50:00,18.4,18.43,18.38,18.43,219200.0,16.0085,16.0346,15.9911,16.0346,219200.0
2013-05-23 15:55:00,18.42,18.49,18.42,18.48,547000.0,16.0259,16.0868,16.0259,16.0781,547000.0
2013-05-24 09:30:00,18.21,18.47,18.21,18.47,141900.0,15.8432,16.0694,15.8432,16.0694,141900.0
2013-05-24 09:35:00,18.45,18.64,18.44,18.63,196300.0,16.052,16.2173,16.0433,16.2086,196300.0
2013-05-24 09:40:00,18.64,18.78,18.64,18.78,337500.0,16.2173,16.3391,16.2173,16.3391,337500.0
2013-05-24 09:45:00,18.78,18.83,18.63,18.72,257600.0,16.3391,16.3826,16.2086,16.2869,257600.0
2013-05-24 09:50:00,18.71,18.84,18.69,18.74,199600.0,16.2782,16.3913,16.2608,16.3043,199600.0
2013-05-24 09:55:00,18.74,18.74,18.61,18.69,264500.0,16.3043,16.3043,16.1912,16.2608,264500.0
2013-05-24 10:00:00,18.67,18.67,18.5,18.52,347200.0,16.2434,16.2434,16.0955,16.1129,347200.0
2013-05-24 10:05:00,18.52,18.55,18.42,18.51,263600.0,16.1129,16.139,16.0259,16.1042,263600.0
2013-05-24 10:10:00,18.52,18.64,18.46,18.63,203000.0,16.1129,16.2173,16.0607,16.2086,203000.0
2013-05-24 10:15:00,18.64,18.64,18.53,18.54,103300.0,16.2173,16.2173,16.1216,16.1303,103300.0
2013-05-24 10:20:00,18.53,18.55,18.39,18.39,97800.0,16.1216,16.139,15.9998,15.9998,97800.0
2013-05-24 10:25:00,18.39,18.56,18.38,18.53,155900.0,15.9998,16.1477,15.9911,16.1216,155900.0
2013-05-24 10:30:00,18.53,18.59,18.53,18.58,89100.0,16.1216,16.1738,16.1216,16.1651,89100.0
2013-05-24 10:35:00,18.58,18.63,18.53,18.63,146400.0,16.1651,16.2086,16.1216,16.2086,146400.0
2013-05-24 10:40:00,18.62,18.65,18.59,18.64,176800.0,16.1999,16.226,16.1738,16.2173,176800.0
2013-05-24 10:45:00,18.63,18.66,18.56,18.57,160400.0,16.2086,16.2347,16.1477,16.1564,160400.0
2013-05-24 10:50:00,18.56,18.58,18.49,18.53,169800.0,16.1477,16.1651,16.0868,16.1216,169800.0
2013-05-24 10:55:00,18.53,18.53,18.45,18.5,89700.0,16.1216,16.1216,16.052,16.0955,89700.0
2013-05-24 11:00:00,18.51,18.57,18.49,18.57,125200.0,16.1042,16.1564,16.0868,16.1564,125200.0
2013-05-24 11:05:00,18.56,18.58,18.54,18.55,116400.0,16.1477,16.1651,16.1303,16.139,116400.0
2013-05-24 11:10:00,18.56,18.58,18.52,18.54,50100.0,16.1477,16.1651,16.1129,16.1303,50100.0
2013-05-24 11:15:00,18.54,18.55,18.48,18.51,59100.0,16.1303,16.139,16.0781,16.1042,59100.0
2013-05-24 11:20:00,18.51,18.52,18.49,18.49,79800.0,16.1042,16.1129,16.0868,16.0868,79800.0
2013-05-24 11:25:00,18.5,18.52,18.5,18.5,53400.0,16.0955,16.1129,16.0955,16.0955,53400.0
2013-05-24 11:30:00,18.5,18.51,18.47,18.51,67200.0,16.0955,16.1042,16.0694,16.1042,67200.0
2013-05-24 11:35:00,18.5,18.56,18.5,18.55,43900.0,16.0955,16.1477,16.0955,16.139,43900.0
2013-05-24 11:40:00,18.55,18.55,18.49,18.51,54500.0,16.139,16.139,16.0868,16.1042,54500.0
2013-05-24 11:45:00,18.52,18.53,18.5,18.51,71000.0,16.1129,16.1216,16.0955,16.1042,71000.0
2013-05-24 11:50:00,18.51,18.51,18.49,18.49,24100.0,16.1042,16.1042,16.0868,16.0868,24100.0
2013-05-24 11:55:00,18.5,18.66,18.5,18.66,135000.0,16.0955,16.2347,16.0955,16.2347,135000.0
2013-05-24 12:00:00,18.65,18.69,18.65,18.68,55100.0,16.226,16.2608,16.226,16.2521,55100.0
2013-05-24 12:05:00,18.68,18.68,18.63,18.64,74200.0,16.2521,16.2521,16.2086,16.2173,74200.0
2013-05-24 12:10:00,18.63,18.65,18.62,18.65,89300.0,16.2086,16.226,16.1999,16.226,89300.0
2013-05-24 12:15:00,18.65,18.66,18.64,18.65,34900.0,16.226,16.2347,16.2173,16.226,34900.0
2013-05-24 12:20:00,18.66,18.67,18.62,18.62,57600.0,16.2347,16.2434,16.1999,16.1999,57600.0
2013-05-24 12:25:00,18.63,18.64,18.6,18.64,76600.0,16.2086,16.2173,16.1825,16.2173,76600.0
2013-05-24 12:30:00,18.64,18.64,18.62,18.64,65300.0,16.2173,16.2173,16.1999,16.2173,65300.0
2013-05-24 12:35:00,18.64,18.64,18.61,18.64,51400.0,16.2173,16.2173,16.1912,16.2173,51400.0
2013-05-24 12:40:00,18.64,18.64,18.62,18.64,23700.0,16.2173,16.2173,16.1999,16.2173,23700.0
2013-05-24 12:45:00,18.64,18.7,18.63,18.68,135400.0,16.2173,16.2695,16.2086,16.2521,135400.0
2013-05-24 12:50:00,18.67,18.68,18.63,18.64,77400.0,16.2434,16.2521,16.2086,16.2173,77400.0
2013-05-24 12:55:00,18.64,18.68,18.64,18.68,39500.0,16.2173,16.2521,16.2173,16.2521,39500.0
2013-05-24 13:00:00,18.68,18.69,18.66,18.69,86800.0,16.2521,16.2608,16.2347,16.2608,86800.0
2013-05-24 13:05:00,18.69,18.7,18.63,18.64,113700.0,16.2608,16.2695,16.2086,16.2173,113700.0
2013-05-24 13:10:00,18.65,18.65,18.6,18.61,56100.0,16.226,16.226,16.1825,16.1912,56100.0
2013-05-24 13:15:00,18.61,18.67,18.6,18.66,41800.0,16.1912,16.2434,16.1825,16.2347,41800.0
2013-05-24 13:20:00,18.67,18.67,18.63,18.66,66800.0,16.2434,16.2434,16.2086,16.2347,66800.0
2013-05-24 13:25:00,18.66,18.66,18.63,18.64,30400.0,16.2347,16.2347,16.2086,16.2173,30400.0
2013-05-24 13:30:00,18.65,18.65,18.63,18.65,27600.0,16.226,16.226,16.2086,16.226,27600.0
2013-05-24 13:35:00,18.65,18.66,18.62,18.66,81500.0,16.226,16.2347,16.1999,16.2347,81500.0
2013-05-24 13:40:00,18.66,18.66,18.64,18.65,17400.0,16.2347,16.2347,16.2173,16.226,17400.0
2013-05-24 13:45:00,18.65,18.68,18.64,18.68,50600.0,16.226,16.2521,16.2173,16.2521,50600.0
2013-05-24 13:50:00,18.68,18.7,18.67,18.7,70500.0,16.2521,16.2695,16.2434,16.2695,70500.0
2013-05-24 13:55:00,18.7,18.73,18.69,18.73,139400.0,16.2695,16.2956,16.2608,16.2956,139400.0
2013-05-24 14:00:00,18.73,18.75,18.71,18.74,108400.0,16.2956,16.313,16.2782,16.3043,108400.0
2013-05-24 14:05:00,18.73,18.76,18.72,18.75,125200.0,16.2956,16.3217,16.2869,16.313,125200.0
2013-05-24 14:10:00,18.75,18.79,18.74,18.79,135300.0,16.313,16.3478,16.3043,16.3478,135300.0
2013-05-24 14:15:00,18.79,18.82,18.78,18.81,141800.0,16.3478,16.3739,16.3391,16.3652,141800.0
2013-05-24 14:20:00,18.81,18.82,18.8,18.82,64800.0,16.3652,16.3739,16.3565,16.3739,64800.0
2013-05-24 14:25:00,18.82,18.84,18.81,18.82,122900.0,16.3739,16.3913,16.3652,16.3739,122900.0
2013-05-24 14:30:00,18.82,18.85,18.77,18.79,204400.0,16.3739,16.4,16.3304,16.3478,204400.0
2013-05-24 14:35:00,18.79,18.79,18.75,18.77,118100.0,16.3478,16.3478,16.313,16.3304,118100.0
2013-05-24 14:40:00,18.77,18.8,18.76,18.78,92100.0,16.3304,16.3565,16.3217,16.3391,92100.0
2013-05-24 14:45:00,18.78,18.8,18.75,18.76,79700.0,16.3391,16.3565,16.313,16.3217,79700.0
2013-05-24 14:50:00,18.75,18.75,18.72,18.75,111600.0,16.313,16.313,16.2869,16.313,111600.0
2013-05-24 14:55:00,18.74,18.75,18.71,18.75,74800.0,16.3043,16.313,16.2782,16.313,74800.0
2013-05-24 15:00:00,18.75,18.78,18.72,18.77,107200.0,16.313,16.3391,16.2869,16.3304,107200.0
2013-05-24 15:05:00,18.78,18.81,18.77,18.81,65500.0,16.3391,16.3652,16.3304,16.3652,65500.0
2013-05-24 15:10:00,18.81,18.81,18.79,18.79,87100.0,16.3652,16.3652,16.3478,16.3478,87100.0
2013-05-24 15:15:00,18.8,18.84,18.79,18.82,350600.0,16.3565,16.3913,16.3478,16.3739,350600.0
2013-05-24 15:20:00,18.83,18.85,18.82,18.84,172300.0,16.3826,16.4,16.3739,16.3913,172300.0
2013-05-24 15:25:00,18.84,18.87,18.83,18.86,145500.0,16.3913,16.4174,16.3826,16.4087,145500.0
2013-05-24 15:30:00,18.85,18.88,18.82,18.88,246500.0,16.4,16.4261,16.3739,16.4261,246500.0
2013-05-24 15:35:00,18.88,18.91,18.87,18.9,527900.0,16.4261,16.4522,16.4174,16.4435,527900.0
2013-05-24 15:40:00,18.91,18.91,18.86,18.89,303500.0,16.4522,16.4522,16.4087,16.4348,303500.0
2013-05-24 15:45:00,18.9,18.91,18.88,18.9,261700.0,16.4435,16.4522,16.4261,16.4435,261700.0
2013-05-24 15:50:00,18.91,18.91,18.89,18.89,177000.0,16.4522,16.4522,16.4348,16.4348,177000.0
2013-05-24 15:55:00,18.9,18.93,18.89,18.92,675400.0,16.4435,16.4696,16.4348,16.4609,675400.0
2013-05-28 09:30:00,19.1,19.25,19.04,19.12,306700.0,16.6175,16.748,16.5653,16.6349,306700.0
2013-05-28 09:35:00,19.13,19.23,19.07,19.12,251000.0,16.6436,16.7306,16.5914,16.6349,251000.0
2013-05-28 09:40:00,19.12,19.12,18.98,19.0,194400.0,16.6349,16.6349,16.5131,16.5305,194400.0
2013-05-28 09:45:00,19.01,19.08,19.0,19.03,130000.0,16.5392,16.6001,16.5305,16.5566,130000.0
2013-05-28 09:50:00,19.02,19.05,18.98,19.01,226400.0,16.5479,16.574,16.5131,16.5392,226400.0
2013-05-28 09:55:00,19.01,19.02,18.94,18.99,157800.0,16.5392,16.5479,16.4783,16.5218,157800.0
2013-05-28 10:00:00,18.99,19.02,18.87,18.88,250600.0,16.5218,16.5479,16.4174,16.4261,250600.0
2013-05-28 10:05:00,18.88,19.0,18.88,18.94,180400.0,16.4261,16.5305,16.4261,16.4783,180400.0
2013-05-28 10:10:00,18.94,19.0,18.94,19.0,231600.0,16.4783,16.5305,16.4783,16.5305,231600.0
2013-05-28 10:15:00,18.98,18.99,18.9,18.91,173800.0,16.5131,16.5218,16.4435,16.4522,173800.0
2013-05-28 10:20:00,18.91,18.91,18.87,18.87,69000.0,16.4522,16.4522,16.4174,16.4174,69000.0
2013-05-28 10:25:00,18.87,18.88,18.82,18.86,98000.0,16.4174,16.4261,16.3739,16.4087,98000.0
2013-05-28 10:30:00,18.86,18.89,18.86,18.89,113500.0,16.4087,16.4348,16.4087,16.4348,113500.0
2013-05-28 10:35:00,18.89,18.89,18.8,18.8,81900.0,16.4348,16.4348,16.3565,16.3565,81900.0
2013-05-28 10:40:00,18.81,18.82,18.76,18.79,203600.0,16.3652,16.3739,16.3217,16.3478,203600.0
2013-05-28 10:45:00,18.79,18.88,18.79,18.88,88000.0,16.3478,16.4261,16.3478,16.4261,88000.0
2013-05-28 10:50:00,18.88,18.88,18.83,18.88,76200.0,16.4261,16.4261,16.3826,16.4261,76200.0
2013-05-28 10:55:00,18.87,18.87,18.83,18.84,41200.0,16.4174,16.4174,16.3826,16.3913,41200.0
2013-05-28 11:00:00,18.83,18.9,18.82,18.89,113600.0,16.3826,16.4435,16.3739,16.4348,113600.0
2013-05-28 11:05:00,18.89,18.89,18.81,18.82,69600.0,16.4348,16.4348,16.3652,16.3739,69600.0
2013-05-28 11:10:00,18.82,18.82,18.76,18.82,100600.0,16.3739,16.3739,16.3217,16.3739,100600.0
2013-05-28 11:15:00,18.8,18.87,18.8,18.84,104100.0,16.3565,16.4174,16.3565,16.3913,104100.0
2013-05-28 11:20:00,18.84,18.84,18.75,18.76,113500.0,16.3913,16.3913,16.313,16.3217,113500.0
2013-05-28 11:25:00,18.76,18.78,18.73,18.74,111600.0,16.3217,16.3391,16.2956,16.3043,111600.0
2013-05-28 11:30:00,18.73,18.74,18.69,18.69,149000.0,16.2956,16.3043,16.2608,16.2608,149000.0
2013-05-28 11:35:00,18.69,18.76,18.65,18.72,239600.0,16.2608,16.3217,16.226,16.2869,239600.0
2013-05-28 11:40:00,18.72,18.74,18.7,18.74,68100.0,16.2869,16.3043,16.2695,16.3043,68100.0
2013-05-28 11:45:00,18.74,18.74,18.69,18.69,61800.0,16.3043,16.3043,16.2608,16.2608,61800.0
2013-05-28 11:50:00,18.7,18.71,18.68,18.69,64800.0,16.2695,16.2782,16.2521,16.2608,64800.0
2013-05-28 11:55:00,18.69,18.69,18.58,18.61,178000.0,16.2608,16.2608,16.1651,16.1912,178000.0
2013-05-28 12:00:00,18.61,18.66,18.58,18.64,115400.0,16.1912,16.2347,16.1651,16.2173,115400.0
2013-05-28 12:05:00,18.65,18.68,18.64,18.68,72100.0,16.226,16.2521,16.2173,16.2521,72100.0
2013-05-28 12:10:00,18.68,18.68,18.65,18.66,60100.0,16.2521,16.2521,16.226,16.2347,60100.0
2013-05-28 12:15:00,18.66,18.68,18.64,18.67,73600.0,16.2347,16.2521,16.2173,16.2434,73600.0
2013-05-28 12:20:00,18.68,18.75,18.68,18.74,83700.0,16.2521,16.313,16.2521,16.3043,83700.0
2013-05-28 12:25:00,18.75,18.75,18.72,18.75,22500.0,16.313,16.313,16.2869,16.313,22500.0
2013-05-28 12:30:00,18.74,18.75,18.7,18.71,50000.0,16.3043,16.313,16.2695,16.2782,50000.0
2013-05-28 12:35:00,18.72,18.72,18.69,18.7,36800.0,16.2869,16.2869,16.2608,16.2695,36800.0
2013-05-28 12:40:00,18.7,18.75,18.69,18.75,40600.0,16.2695,16.313,16.2608,16.313,40600.0
2013-05-28 12:45:00,18.75,18.75,18.7,18.71,51200.0,16.313,16.313,16.2695,16.2782,51200.0
2013-05-28 12:50:00,18.71,18.73,18.69,18.7,20900.0,16.2782,16.2956,16.2608,16.2695,20900.0
2013-05-28 12:55:00,18.7,18.73,18.7,18.73,16400.0,16.2695,16.2956,16.2695,16.2956,16400.0
2013-05-28 13:00:00,18.73,18.77,18.72,18.77,55700.0,16.2956,16.3304,16.2869,16.3304,55700.0
2013-05-28 13:05:00,18.77,18.78,18.7,18.7,61700.0,16.3304,16.3391,16.2695,16.2695,61700.0
2013-05-28 13:10:00,18.7,18.72,18.69,18.72,61300.0,16.2695,16.2869,16.2608,16.2869,61300.0
2013-05-28 13:15:00,18.71,18.72,18.68,18.71,169200.0,16.2782,16.2869,16.2521,16.2782,169200.0
2013-05-28 13:20:00,18.71,18.72,18.66,18.68,114800.0,16.2782,16.2869,16.2347,16.2521,114800.0
2013-05-28 13:25:00,18.67,18.7,18.65,18.65,63600.0,16.2434,16.2695,16.226,16.226,63600.0
2013-05-28 13:30:00,18.66,18.67,18.64,18.65,93200.0,16.2347,16.2434,16.2173,16.226,93200.0
2013-05-28 13:35:00,18.66,18.71,18.65,18.7,58200.0,16.2347,16.2782,16.226,16.2695,58200.0
2013-05-28 13:40:00,18.69,18.7,18.63,18.63,62600.0,16.2608,16.2695,16.2086,16.2086,62600.0
2013-05-28 13:45:00,18.64,18.65,18.61,18.65,72900.0,16.2173,16.226,16.1912,16.226,72900.0
2013-05-28 13:50:00,18.65,18.65,18.64,18.65,38300.0,16.226,16.226,16.2173,16.226,38300.0
2013-05-28 13:55:00,18.64,18.65,18.58,18.58,246300.0,16.2173,16.226,16.1651,16.1651,246300.0
2013-05-28 14:00:00,18.58,18.59,18.51,18.51,109600.0,16.1651,16.1738,16.1042,16.1042,109600.0
2013-05-28 14:05:00,18.51,18.52,18.48,18.52,259600.0,16.1042,16.1129,16.0781,16.1129,259600.0
2013-05-28 14:10:00,18.52,18.56,18.51,18.55,210200.0,16.1129,16.1477,16.1042,16.139,210200.0
2013-05-28 14:15:00,18.55,18.6,18.55,18.6,146100.0,16.139,16.1825,16.139,16.1825,146100.0
2013-05-28 14:20:00,18.6,18.62,18.59,18.62,37900.0,16.1825,16.1999,16.1738,16.1999,37900.0
2013-05-28 14:25:00,18.62,18.63,18.58,18.62,79400.0,16.1999,16.2086,16.1651,16.1999,79400.0
2013-05-28 14:30:00,18.62,18.62,18.55,18.55,61000.0,16.1999,16.1999,16.139,16.139,61000.0
2013-05-28 14:35:00,18.55,18.55,18.5,18.51,51700.0,16.139,16.139,16.0955,16.1042,51700.0
2013-05-28 14:40:00,18.5,18.55,18.5,18.51,97600.0,16.0955,16.139,16.0955,16.1042,97600.0
2013-05-28 14:45:00,18.51,18.54,18.51,18.53,62700.0,16.1042,16.1303,16.1042,16.1216,62700.0
2013-05-28 14:50:00,18.53,18.61,18.53,18.61,87900.0,16.1216,16.1912,16.1216,16.1912,87900.0
2013-05-28 14:55:00,18.61,18.62,18.58,18.6,174100.0,16.1912,16.1999,16.1651,16.1825,174100.0
2013-05-28 15:00:00,18.61,18.61,18.53,18.55,230200.0,16.1912,16.1912,16.1216,16.139,230200.0
2013-05-28 15:05:00,18.56,18.59,18.55,18.58,158400.0,16.1477,16.1738,16.139,16.1651,158400.0
2013-05-28 15:10:00,18.57,18.64,18.57,18.63,95800.0,16.1564,16.2173,16.1564,16.2086,95800.0
2013-05-28 15:15:00,18.64,18.64,18.6,18.63,103500.0,16.2173,16.2173,16.1825,16.2086,103500.0
2013-05-28 15:20:00,18.63,18.64,18.63,18.64,66000.0,16.2086,16.2173,16.2086,16.2173,66000.0
2013-05-28 15:25:00,18.64,18.68,18.63,18.68,123200.0,16.2173,16.2521,16.2086,16.2521,123200.0
2013-05-28 15:30:00,18.68,18.71,18.68,18.7,154900.0,16.2521,16.2782,16.2521,16.2695,154900.0
2013-05-28 15:35:00,18.69,18.72,18.69,18.71,95600.0,16.2608,16.2869,16.2608,16.2782,95600.0
2013-05-28 15:40:00,18.72,18.76,18.71,18.71,245100.0,16.2869,16.3217,16.2782,16.2782,245100.0
2013-05-28 15:45:00,18.71,18.72,18.68,18.72,147700.0,16.2782,16.2869,16.2521,16.2869,147700.0
2013-05-28 15:50:00,18.72,18.73,18.66,18.68,393800.0,16.2869,16.2956,16.2347,16.2521,393800.0
2013-05-28 15:55:00,18.68,18.74,18.66,18.74,439100.0,16.2521,16.3043,16.2347,16.3043,439100.0
2013-05-29 09:30:00,18.53,18.62,18.49,18.51,87500.0,16.1216,16.1999,16.0868,16.1042,87500.0
2013-05-29 09:35:00,18.51,18.58,18.41,18.44,271600.0,16.1042,16.1651,16.0172,16.0433,271600.0
2013-05-29 09:40:00,18.42,18.42,18.2,18.2,223100.0,16.0259,16.0259,15.8345,15.8345,223100.0
2013-05-29 09:45:00,18.21,18.37,18.18,18.36,178800.0,15.8432,15.9824,15.8171,15.9737,178800.0
2013-05-29 09:50:00,18.35,18.43,18.34,18.4,176700.0,15.965,16.0346,15.9563,16.0085,176700.0
2013-05-29 09:55:00,18.4,18.41,18.34,18.34,136300.0,16.0085,16.0172,15.9563,15.9563,136300.0
2013-05-29 10:00:00,18.33,18.39,18.33,18.35,224700.0,15.9476,15.9998,15.9476,15.965,224700.0
2013-05-29 10:05:00,18.36,18.37,18.27,18.31,307900.0,15.9737,15.9824,15.8954,15.9302,307900.0
2013-05-29 10:10:00,18.31,18.31,18.19,18.2,358300.0,15.9302,15.9302,15.8258,15.8345,358300.0
2013-05-29 10:15:00,18.2,18.26,18.14,18.26,219800.0,15.8345,15.8867,15.7823,15.8867,219800.0
2013-05-29 10:20:00,18.26,18.27,18.07,18.08,214800.0,15.8867,15.8954,15.7214,15.7301,214800.0
2013-05-29 10:25:00,18.08,18.15,18.05,18.05,263200.0,15.7301,15.791,15.704,15.704,263200.0
2013-05-29 10:30:00,18.06,18.07,17.96,17.99,403400.0,15.7127,15.7214,15.6257,15.6518,403400.0
2013-05-29 10:35:00,17.99,18.02,17.97,17.98,297000.0,15.6518,15.6779,15.6344,15.6431,297000.0
2013-05-29 10:40:00,17.98,18.05,17.98,17.99,168100.0,15.6431,15.704,15.6431,15.6518,168100.0
2013-05-29 10:45:00,17.98,18.02,17.91,17.93,323100.0,15.6431,15.6779,15.5822,15.5996,323100.0
2013-05-29 10:50:00,17.94,17.94,17.83,17.86,403100.0,15.6083,15.6083,15.5126,15.5387,403100.0
2013-05-29 10:55:00,17.86,17.87,17.79,17.79,523000.0,15.5387,15.5474,15.4777,15.4777,523000.0
2013-05-29 11:00:00,17.79,17.83,17.76,17.77,184700.0,15.4777,15.5126,15.4516,15.4603,184700.0
2013-05-29 11:05:00,17.77,17.8,17.75,17.78,268000.0,15.4603,15.4865,15.4429,15.469,268000.0
2013-05-29 11:10:00,17.79,17.87,17.78,17.86,257300.0,15.4777,15.5474,15.469,15.5387,257300.0
2013-05-29 11:15:00,17.86,17.95,17.84,17.94,277300.0,15.5387,15.617,15.5213,15.6083,277300.0
2013-05-29 11:20:00,17.94,17.96,17.87,17.91,127300.0,15.6083,15.6257,15.5474,15.5822,127300.0
2013-05-29 11:25:00,17.92,17.98,17.91,17.93,170000.0,15.5909,15.6431,15.5822,15.5996,170000.0
2013-05-29 11:30:00,17.94,17.99,17.93,17.98,186200.0,15.6083,15.6518,15.5996,15.6431,186200.0
2013-05-29 11:35:00,17.98,18.04,17.98,18.01,275700.0,15.6431,15.6953,15.6431,15.6692,275700.0
2013-05-29 11:40:00,18.01,18.01,17.96,17.98,179300.0,15.6692,15.6692,15.6257,15.6431,179300.0
2013-05-29 11:45:00,17.98,18.04,17.97,18.04,143100.0,15.6431,15.6953,15.6344,15.6953,143100.0
2013-05-29 11:50:00,18.04,18.09,18.03,18.09,183600.0,15.6953,15.7388,15.6866,15.7388,183600.0
2013-05-29 11:55:00,18.08,18.17,18.08,18.16,167900.0,15.7301,15.8084,15.7301,15.7997,167900.0
2013-05-29 12:00:00,18.17,18.18,18.14,18.15,93000.0,15.8084,15.8171,15.7823,15.791,93000.0
2013-05-29 12:05:00,18.15,18.16,18.07,18.07,99800.0,15.791,15.7997,15.7214,15.7214,99800.0
2013-05-29 12:10:00,18.06,18.09,18.06,18.08,105200.0,15.7127,15.7388,15.7127,15.7301,105200.0
2013-05-29 12:15:00,18.07,18.11,18.07,18.11,39600.0,15.7214,15.7562,15.7214,15.7562,39600.0
2013-05-29 12:20:00,18.1,18.11,18.07,18.07,73100.0,15.7475,15.7562,15.7214,15.7214,73100.0
2013-05-29 12:25:00,18.07,18.08,18.01,18.01,108200.0,15.7214,15.7301,15.6692,15.6692,108200.0
2013-05-29 12:30:00,18.02,18.05,17.99,18.0,153100.0,15.6779,15.704,15.6518,15.6605,153100.0
2013-05-29 12:35:00,17.99,18.04,17.99,18.03,82300.0,15.6518,15.6953,15.6518,15.6866,82300.0
2013-05-29 12:40:00,18.04,18.04,18.03,18.04,20300.0,15.6953,15.6953,15.6866,15.6953,20300.0
2013-05-29 12:45:00,18.04,18.05,18.01,18.03,84300.0,15.6953,15.704,15.6692,15.6866,84300.0
2013-05-29 12:50:00,18.03,18.03,18.01,18.03,33800.0,15.6866,15.6866,15.6692,15.6866,33800.0
2013-05-29 12:55:00,18.03,18.03,18.02,18.03,30600.0,15.6866,15.6866,15.6779,15.6866,30600.0
2013-05-29 13:00:00,18.02,18.06,18.02,18.04,58400.0,15.6779,15.7127,15.6779,15.6953,58400.0
2013-05-29 13:05:00,18.04,18.04,17.98,18.0,189300.0,15.6953,15.6953,15.6431,15.6605,189300.0
2013-05-29 13:10:00,18.0,18.02,17.99,18.0,127500.0,15.6605,15.6779,15.6518,15.6605,127500.0
2013-05-29 13:15:00,18.0,18.04,18.0,18.02,167900.0,15.6605,15.6953,15.6605,15.6779,167900.0
2013-05-29 13:20:00,18.02,18.04,17.99,18.01,183100.0,15.6779,15.6953,15.6518,15.6692,183100.0
2013-05-29 13:25:00,18.01,18.03,17.98,18.03,127200.0,15.6692,15.6866,15.6431,15.6866,127200.0
2013-05-29 13:30:00,18.03,18.03,17.98,17.98,143400.0,15.6866,15.6866,15.6431,15.6431,143400.0
2013-05-29 13:35:00,17.98,18.01,17.97,18.01,132400.0,15.6431,15.6692,15.6344,15.6692,132400.0
2013-05-29 13:40:00,18.01,18.02,17.98,18.01,130400.0,15.6692,15.6779,15.6431,15.6692,130400.0
2013-05-29 13:45:00,18.02,18.03,17.97,18.0,177100.0,15.6779,15.6866,15.6344,15.6605,177100.0
2013-05-29 13:50:00,18.01,18.06,18.0,18.05,68000.0,15.6692,15.7127,15.6605,15.704,68000.0
2013-05-29 13:55:00,18.05,18.08,18.05,18.06,77600.0,15.704,15.7301,15.704,15.7127,77600.0
2013-05-29 14:00:00,18.05,18.07,18.02,18.05,106500.0,15.704,15.7214,15.6779,15.704,106500.0
2013-05-29 14:05:00,18.04,18.09,18.04,18.08,38900.0,15.6953,15.7388,15.6953,15.7301,38900.0
2013-05-29 14:10:00,18.08,18.13,18.08,18.12,44800.0,15.7301,15.7736,15.7301,15.7649,44800.0
2013-05-29 14:15:00,18.12,18.12,18.04,18.06,119500.0,15.7649,15.7649,15.6953,15.7127,119500.0
2013-05-29 14:20:00,18.05,18.06,18.04,18.05,42700.0,15.704,15.7127,15.6953,15.704,42700.0
2013-05-29 14:25:00,18.03,18.05,18.02,18.05,55200.0,15.6866,15.704,15.6779,15.704,55200.0
2013-05-29 14:30:00,18.05,18.06,18.02,18.03,99100.0,15.704,15.7127,15.6779,15.6866,99100.0
2013-05-29 14:35:00,18.02,18.06,18.0,18.06,79300.0,15.6779,15.7127,15.6605,15.7127,79300.0
2013-05-29 14:40:00,18.06,18.12,18.04,18.12,185700.0,15.7127,15.7649,15.6953,15.7649,185700.0
2013-05-29 14:45:00,18.12,18.14,18.07,18.08,117100.0,15.7649,15.7823,15.7214,15.7301,117100.0
2013-05-29 14:50:00,18.07,18.09,18.07,18.09,63900.0,15.7214,15.7388,15.7214,15.7388,63900.0
2013-05-29 14:55:00,18.09,18.12,18.08,18.08,65300.0,15.7388,15.7649,15.7301,15.7301,65300.0
2013-05-29 15:00:00,18.07,18.12,18.07,18.12,75100.0,15.7214,15.7649,15.7214,15.7649,75100.0
2013-05-29 15:05:00,18.12,18.12,18.08,18.08,124100.0,15.7649,15.7649,15.7301,15.7301,124100.0
2013-05-29 15:10:00,18.07,18.11,18.07,18.1,60800.0,15.7214,15.7562,15.7214,15.7475,60800.0
2013-05-29 15:15:00,18.1,18.11,18.08,18.1,102500.0,15.7475,15.7562,15.7301,15.7475,102500.0
2013-05-29 15:20:00,18.1,18.1,18.06,18.09,196100.0,15.7475,15.7475,15.7127,15.7388,196100.0
2013-05-29 15:25:00,18.09,18.11,18.07,18.1,109500.0,15.7388,15.7562,15.7214,15.7475,109500.0
2013-05-29 15:30:00,18.1,18.12,18.08,18.12,74400.0,15.7475,15.7649,15.7301,15.7649,74400.0
2013-05-29 15:35:00,18.12,18.15,18.08,18.15,472900.0,15.7649,15.791,15.7301,15.791,472900.0
2013-05-29 15:40:00,18.15,18.17,18.14,18.15,180800.0,15.791,15.8084,15.7823,15.791,180800.0
2013-05-29 15:45:00,18.14,18.15,18.11,18.13,105900.0,15.7823,15.791,15.7562,15.7736,105900.0
2013-05-29 15:50:00,18.13,18.13,18.09,18.13,205200.0,15.7736,15.7736,15.7388,15.7736,205200.0
2013-05-29 15:55:00,18.12,18.13,18.08,18.08,384300.0,15.7649,15.7736,15.7301,15.7301,384300.0
2013-05-30 09:30:00,18.22,18.26,18.1,18.22,335300.0,15.8519,15.8867,15.7475,15.8519,335300.0
2013-05-30 09:35:00,18.22,18.32,18.16,18.21,147600.0,15.8519,15.9389,15.7997,15.8432,147600.0
2013-05-30 09:40:00,18.21,18.24,18.15,18.18,61800.0,15.8432,15.8693,15.791,15.8171,61800.0
2013-05-30 09:45:00,18.18,18.32,18.18,18.27,100000.0,15.8171,15.9389,15.8171,15.8954,100000.0
2013-05-30 09:50:00,18.27,18.33,18.27,18.3,58500.0,15.8954,15.9476,15.8954,15.9215,58500.0
2013-05-30 09:55:00,18.3,18.33,18.27,18.27,51000.0,15.9215,15.9476,15.8954,15.8954,51000.0
2013-05-30 10:00:00,18.27,18.35,18.18,18.18,111200.0,15.8954,15.965,15.8171,15.8171,111200.0
2013-05-30 10:05:00,18.18,18.25,18.17,18.23,61700.0,15.8171,15.878,15.8084,15.8606,61700.0
2013-05-30 10:10:00,18.22,18.29,18.22,18.25,47000.0,15.8519,15.9128,15.8519,15.878,47000.0
2013-05-30 10:15:00,18.25,18.28,18.19,18.2,87800.0,15.878,15.9041,15.8258,15.8345,87800.0
2013-05-30 10:20:00,18.21,18.23,18.2,18.2,68000.0,15.8432,15.8606,15.8345,15.8345,68000.0
2013-05-30 10:25:00,18.2,18.28,18.17,18.28,128700.0,15.8345,15.9041,15.8084,15.9041,128700.0
2013-05-30 10:30:00,18.28,18.32,18.27,18.32,62100.0,15.9041,15.9389,15.8954,15.9389,62100.0
2013-05-30 10:35:00,18.32,18.35,18.32,18.35,96200.0,15.9389,15.965,15.9389,15.965,96200.0
2013-05-30 10:40:00,18.35,18.38,18.33,18.37,59400.0,15.965,15.9911,15.9476,15.9824,59400.0
2013-05-30 10:45:00,18.37,18.4,18.33,18.33,85000.0,15.9824,16.0085,15.9476,15.9476,85000.0
2013-05-30 10:50:00,18.33,18.33,18.27,18.28,50200.0,15.9476,15.9476,15.8954,15.9041,50200.0
2013-05-30 10:55:00,18.28,18.36,18.27,18.35,60900.0,15.9041,15.9737,15.8954,15.965,60900.0
2013-05-30 11:00:00,18.35,18.38,18.34,18.34,77000.0,15.965,15.9911,15.9563,15.9563,77000.0
2013-05-30 11:05:00,18.33,18.33,18.24,18.28,55600.0,15.9476,15.9476,15.8693,15.9041,55600.0
2013-05-30 11:10:00,18.28,18.3,18.25,18.27,35000.0,15.9041,15.9215,15.878,15.8954,35000.0
2013-05-30 11:15:00,18.27,18.29,18.22,18.23,79300.0,15.8954,15.9128,15.8519,15.8606,79300.0
2013-05-30 11:20:00,18.23,18.27,18.22,18.27,66900.0,15.8606,15.8954,15.8519,15.8954,66900.0
2013-05-30 11:25:00,18.26,18.3,18.22,18.3,91000.0,15.8867,15.9215,15.8519,15.9215,91000.0
2013-05-30 11:30:00,18.3,18.32,18.24,18.25,104400.0,15.9215,15.9389,15.8693,15.878,104400.0
2013-05-30 11:35:00,18.25,18.26,18.2,18.25,66300.0,15.878,15.8867,15.8345,15.878,66300.0
2013-05-30 11:40:00,18.26,18.27,18.25,18.26,31500.0,15.8867,15.8954,15.878,15.8867,31500.0
2013-05-30 11:45:00,18.26,18.27,18.23,18.25,23000.0,15.8867,15.8954,15.8606,15.878,23000.0
2013-05-30 11:50:00,18.25,18.29,18.25,18.29,36300.0,15.878,15.9128,15.878,15.9128,36300.0
2013-05-30 11:55:00,18.29,18.29,18.26,18.29,40800.0,15.9128,15.9128,15.8867,15.9128,40800.0
2013-05-30 12:00:00,18.29,18.32,18.27,18.28,93700.0,15.9128,15.9389,15.8954,15.9041,93700.0
2013-05-30 12:05:00,18.28,18.3,18.24,18.27,46700.0,15.9041,15.9215,15.8693,15.8954,46700.0
2013-05-30 12:10:00,18.26,18.26,18.22,18.22,41100.0,15.8867,15.8867,15.8519,15.8519,41100.0
2013-05-30 12:15:00,18.23,18.23,18.19,18.21,123900.0,15.8606,15.8606,15.8258,15.8432,123900.0
2013-05-30 12:20:00,18.21,18.21,18.15,18.15,84600.0,15.8432,15.8432,15.791,15.791,84600.0
2013-05-30 12:25:00,18.16,18.19,18.15,18.16,61100.0,15.7997,15.8258,15.791,15.7997,61100.0
2013-05-30 12:30:00,18.16,18.18,18.14,18.16,27100.0,15.7997,15.8171,15.7823,15.7997,27100.0
2013-05-30 12:35:00,18.16,18.18,18.12,18.13,53000.0,15.7997,15.8171,15.7649,15.7736,53000.0
2013-05-30 12:40:00,18.13,18.14,18.11,18.13,91400.0,15.7736,15.7823,15.7562,15.7736,91400.0
2013-05-30 12:45:00,18.12,18.17,18.12,18.15,67700.0,15.7649,15.8084,15.7649,15.791,67700.0
2013-05-30 12:50:00,18.16,18.16,18.13,18.15,86200.0,15.7997,15.7997,15.7736,15.791,86200.0
2013-05-30 12:55:00,18.14,18.16,18.14,18.16,50100.0,15.7823,15.7997,15.7823,15.7997,50100.0
2013-05-30 13:00:00,18.16,18.17,18.15,18.15,37900.0,15.7997,15.8084,15.791,15.791,37900.0
2013-05-30 13:05:00,18.14,18.19,18.14,18.18,27800.0,15.7823,15.8258,15.7823,15.8171,27800.0
2013-05-30 13:10:00,18.17,18.19,18.15,18.18,24700.0,15.8084,15.8258,15.791,15.8171,24700.0
2013-05-30 13:15:00,18.19,18.21,18.18,18.19,21600.0,15.8258,15.8432,15.8171,15.8258,21600.0
2013-05-30 13:20:00,18.19,18.21,18.18,18.19,35700.0,15.8258,15.8432,15.8171,15.8258,35700.0
2013-05-30 13:25:00,18.19,18.2,18.17,18.19,26600.0,15.8258,15.8345,15.8084,15.8258,26600.0
2013-05-30 13:30:00,18.2,18.2,18.17,18.18,20600.0,15.8345,15.8345,15.8084,15.8171,20600.0
2013-05-30 13:35:00,18.19,18.21,18.18,18.19,33300.0,15.8258,15.8432,15.8171,15.8258,33300.0
2013-05-30 13:40:00,18.19,18.2,18.16,18.16,16700.0,15.8258,15.8345,15.7997,15.7997,16700.0
2013-05-30 13:45:00,18.17,18.17,18.13,18.16,66500.0,15.8084,15.8084,15.7736,15.7997,66500.0
2013-05-30 13:50:00,18.15,18.17,18.13,18.17,43400.0,15.791,15.8084,15.7736,15.8084,43400.0
2013-05-30 13:55:00,18.18,18.19,18.17,18.19,25900.0,15.8171,15.8258,15.8084,15.8258,25900.0
2013-05-30 14:00:00,18.19,18.22,18.18,18.19,106100.0,15.8258,15.8519,15.8171,15.8258,106100.0
2013-05-30 14:05:00,18.19,18.21,18.19,18.21,57600.0,15.8258,15.8432,15.8258,15.8432,57600.0
2013-05-30 14:10:00,18.21,18.22,18.2,18.2,53600.0,15.8432,15.8519,15.8345,15.8345,53600.0
2013-05-30 14:15:00,18.2,18.21,18.19,18.21,59800.0,15.8345,15.8432,15.8258,15.8432,59800.0
2013-05-30 14:20:00,18.21,18.25,18.21,18.25,44100.0,15.8432,15.878,15.8432,15.878,44100.0
2013-05-30 14:25:00,18.25,18.27,18.24,18.26,23800.0,15.878,15.8954,15.8693,15.8867,23800.0
2013-05-30 14:30:00,18.26,18.29,18.24,18.24,35200.0,15.8867,15.9128,15.8693,15.8693,35200.0
2013-05-30 14:35:00,18.24,18.24,18.2,18.21,69300.0,15.8693,15.8693,15.8345,15.8432,69300.0
2013-05-30 14:40:00,18.22,18.25,18.21,18.24,48400.0,15.8519,15.878,15.8432,15.8693,48400.0
2013-05-30 14:45:00,18.24,18.28,18.23,18.28,18200.0,15.8693,15.9041,15.8606,15.9041,18200.0
2013-05-30 14:50:00,18.28,18.29,18.26,18.27,43300.0,15.9041,15.9128,15.8867,15.8954,43300.0
2013-05-30 14:55:00,18.27,18.27,18.25,18.25,47900.0,15.8954,15.8954,15.878,15.878,47900.0
2013-05-30 15:00:00,18.26,18.26,18.24,18.26,26800.0,15.8867,15.8867,15.8693,15.8867,26800.0
2013-05-30 15:05:00,18.25,18.26,18.23,18.23,34500.0,15.878,15.8867,15.8606,15.8606,34500.0
2013-05-30 15:10:00,18.23,18.25,18.23,18.23,11400.0,15.8606,15.878,15.8606,15.8606,11400.0
2013-05-30 15:15:00,18.23,18.25,18.22,18.24,23000.0,15.8606,15.878,15.8519,15.8693,23000.0
2013-05-30 15:20:00,18.25,18.25,18.19,18.19,31000.0,15.878,15.878,15.8258,15.8258,31000.0
2013-05-30 15:25:00,18.2,18.23,18.2,18.21,28900.0,15.8345,15.8606,15.8345,15.8432,28900.0
2013-05-30 15:30:00,18.21,18.23,18.19,18.19,42500.0,15.8432,15.8606,15.8258,15.8258,42500.0
2013-05-30 15:35:00,18.2,18.2,18.18,18.18,39300.0,15.8345,15.8345,15.8171,15.8171,39300.0
2013-05-30 15:40:00,18.18,18.21,18.18,18.2,72100.0,15.8171,15.8432,15.8171,15.8345,72100.0
2013-05-30 15:45:00,18.2,18.2,18.12,18.13,162800.0,15.8345,15.8345,15.7649,15.7736,162800.0
2013-05-30 15:50:00,18.12,18.15,18.1,18.1,223900.0,15.7649,15.791,15.7475,15.7475,223900.0
2013-05-30 15:55:00,18.1,18.11,18.07,18.09,352800.0,15.7475,15.7562,15.7214,15.7388,352800.0
2013-05-31 09:30:00,18.1,18.13,17.97,18.02,145400.0,15.7475,15.7736,15.6344,15.6779,145400.0
2013-05-31 09:35:00,18.02,18.15,18.01,18.1,128800.0,15.6779,15.791,15.6692,15.7475,128800.0
2013-05-31 09:40:00,18.09,18.22,18.08,18.18,97300.0,15.7388,15.8519,15.7301,15.8171,97300.0
2013-05-31 09:45:00,18.18,18.27,18.17,18.23,97600.0,15.8171,15.8954,15.8084,15.8606,97600.0
2013-05-31 09:50:00,18.23,18.23,18.12,18.12,48500.0,15.8606,15.8606,15.7649,15.7649,48500.0
2013-05-31 09:55:00,18.12,18.19,18.12,18.18,33100.0,15.7649,15.8258,15.7649,15.8171,33100.0
2013-05-31 10:00:00,18.19,18.19,18.14,18.15,72000.0,15.8258,15.8258,15.7823,15.791,72000.0
2013-05-31 10:05:00,18.16,18.18,18.09,18.1,70100.0,15.7997,15.8171,15.7388,15.7475,70100.0
2013-05-31 10:10:00,18.11,18.14,18.1,18.12,51900.0,15.7562,15.7823,15.7475,15.7649,51900.0
2013-05-31 10:15:00,18.12,18.17,18.11,18.14,50500.0,15.7649,15.8084,15.7562,15.7823,50500.0
2013-05-31 10:20:00,18.14,18.14,18.08,18.09,86100.0,15.7823,15.7823,15.7301,15.7388,86100.0
2013-05-31 10:25:00,18.09,18.09,18.01,18.03,106300.0,15.7388,15.7388,15.6692,15.6866,106300.0
2013-05-31 10:30:00,18.02,18.09,18.02,18.05,69400.0,15.6779,15.7388,15.6779,15.704,69400.0
2013-05-31 10:35:00,18.05,18.1,18.05,18.08,64200.0,15.704,15.7475,15.704,15.7301,64200.0
2013-05-31 10:40:00,18.08,18.17,18.08,18.15,31600.0,15.7301,15.8084,15.7301,15.791,31600.0
2013-05-31 10:45:00,18.14,18.17,18.13,18.15,51400.0,15.7823,15.8084,15.7736,15.791,51400.0
2013-05-31 10:50:00,18.16,18.18,18.16,18.17,80900.0,15.7997,15.8171,15.7997,15.8084,80900.0
2013-05-31 10:55:00,18.18,18.21,18.15,18.19,87900.0,15.8171,15.8432,15.791,15.8258,87900.0
2013-05-31 11:00:00,18.2,18.3,18.2,18.3,123000.0,15.8345,15.9215,15.8345,15.9215,123000.0
2013-05-31 11:05:00,18.3,18.36,18.3,18.36,121000.0,15.9215,15.9737,15.9215,15.9737,121000.0
2013-05-31 11:10:00,18.36,18.38,18.32,18.34,78300.0,15.9737,15.9911,15.9389,15.9563,78300.0
2013-05-31 11:15:00,18.36,18.39,18.34,18.37,92900.0,15.9737,15.9998,15.9563,15.9824,92900.0
2013-05-31 11:20:00,18.37,18.42,18.32,18.32,135700.0,15.9824,16.0259,15.9389,15.9389,135700.0
2013-05-31 11:25:00,18.33,18.33,18.26,18.32,86400.0,15.9476,15.9476,15.8867,15.9389,86400.0
2013-05-31 11:30:00,18.31,18.39,18.3,18.39,74100.0,15.9302,15.9998,15.9215,15.9998,74100.0
2013-05-31 11:35:00,18.39,18.41,18.38,18.41,79700.0,15.9998,16.0172,15.9911,16.0172,79700.0
2013-05-31 11:40:00,18.41,18.41,18.34,18.34,82300.0,16.0172,16.0172,15.9563,15.9563,82300.0
2013-05-31 11:45:00,18.34,18.36,18.33,18.35,69800.0,15.9563,15.9737,15.9476,15.965,69800.0
2013-05-31 11:50:00,18.35,18.35,18.32,18.32,41000.0,15.965,15.965,15.9389,15.9389,41000.0
2013-05-31 11:55:00,18.32,18.35,18.31,18.35,136200.0,15.9389,15.965,15.9302,15.965,136200.0
2013-05-31 12:00:00,18.34,18.34,18.28,18.3,110200.0,15.9563,15.9563,15.9041,15.9215,110200.0
2013-05-31 12:05:00,18.3,18.33,18.29,18.32,39100.0,15.9215,15.9476,15.9128,15.9389,39100.0
2013-05-31 12:10:00,18.33,18.33,18.29,18.3,37300.0,15.9476,15.9476,15.9128,15.9215,37300.0
2013-05-31 12:15:00,18.31,18.31,18.28,18.3,29500.0,15.9302,15.9302,15.9041,15.9215,29500.0
2013-05-31 12:20:00,18.3,18.34,18.29,18.34,77200.0,15.9215,15.9563,15.9128,15.9563,77200.0
2013-05-31 12:25:00,18.34,18.35,18.32,18.33,61400.0,15.9563,15.965,15.9389,15.9476,61400.0
2013-05-31 12:30:00,18.33,18.35,18.29,18.34,131000.0,15.9476,15.965,15.9128,15.9563,131000.0
2013-05-31 12:35:00,18.33,18.35,18.33,18.35,14100.0,15.9476,15.965,15.9476,15.965,14100.0
2013-05-31 12:40:00,18.35,18.37,18.33,18.36,56100.0,15.965,15.9824,15.9476,15.9737,56100.0
2013-05-31 12:45:00,18.35,18.37,18.32,18.32,36600.0,15.965,15.9824,15.9389,15.9389,36600.0
2013-05-31 12:50:00,18.33,18.33,18.27,18.29,88900.0,15.9476,15.9476,15.8954,15.9128,88900.0
2013-05-31 12:55:00,18.29,18.3,18.28,18.29,21000.0,15.9128,15.9215,15.9041,15.9128,21000.0
2013-05-31 13:00:00,18.29,18.33,18.28,18.33,28800.0,15.9128,15.9476,15.9041,15.9476,28800.0
2013-05-31 13:05:00,18.32,18.33,18.3,18.31,38000.0,15.9389,15.9476,15.9215,15.9302,38000.0
2013-05-31 13:10:00,18.32,18.32,18.27,18.28,32400.0,15.9389,15.9389,15.8954,15.9041,32400.0
2013-05-31 13:15:00,18.28,18.31,18.28,18.31,227400.0,15.9041,15.9302,15.9041,15.9302,227400.0
2013-05-31 13:20:00,18.31,18.33,18.31,18.32,37500.0,15.9302,15.9476,15.9302,15.9389,37500.0
2013-05-31 13:25:00,18.32,18.34,18.32,18.34,48400.0,15.9389,15.9563,15.9389,15.9563,48400.0
2013-05-31 13:30:00,18.34,18.34,18.29,18.31,46400.0,15.9563,15.9563,15.9128,15.9302,46400.0
2013-05-31 13:35:00,18.31,18.33,18.3,18.33,36200.0,15.9302,15.9476,15.9215,15.9476,36200.0
2013-05-31 13:40:00,18.33,18.33,18.31,18.31,53300.0,15.9476,15.9476,15.9302,15.9302,53300.0
2013-05-31 13:45:00,18.32,18.33,18.31,18.32,23100.0,15.9389,15.9476,15.9302,15.9389,23100.0
2013-05-31 13:50:00,18.33,18.33,18.3,18.3,48800.0,15.9476,15.9476,15.9215,15.9215,48800.0
2013-05-31 13:55:00,18.31,18.31,18.25,18.28,45000.0,15.9302,15.9302,15.878,15.9041,45000.0
2013-05-31 14:00:00,18.28,18.29,18.26,18.26,23800.0,15.9041,15.9128,15.8867,15.8867,23800.0
2013-05-31 14:05:00,18.26,18.29,18.26,18.29,35200.0,15.8867,15.9128,15.8867,15.9128,35200.0
2013-05-31 14:10:00,18.28,18.29,18.21,18.21,79000.0,15.9041,15.9128,15.8432,15.8432,79000.0
2013-05-31 14:15:00,18.21,18.22,18.19,18.21,47600.0,15.8432,15.8519,15.8258,15.8432,47600.0
2013-05-31 14:20:00,18.21,18.21,18.18,18.19,41500.0,15.8432,15.8432,15.8171,15.8258,41500.0
2013-05-31 14:25:00,18.18,18.23,18.18,18.22,41300.0,15.8171,15.8606,15.8171,15.8519,41300.0
2013-05-31 14:30:00,18.22,18.23,18.19,18.21,61600.0,15.8519,15.8606,15.8258,15.8432,61600.0
2013-05-31 14:35:00,18.21,18.21,18.14,18.15,88500.0,15.8432,15.8432,15.7823,15.791,88500.0
2013-05-31 14:40:00,18.14,18.18,18.14,18.14,156100.0,15.7823,15.8171,15.7823,15.7823,156100.0
2013-05-31 14:45:00,18.15,18.16,18.12,18.14,98700.0,15.791,15.7997,15.7649,15.7823,98700.0
2013-05-31 14:50:00,18.14,18.14,18.09,18.1,69400.0,15.7823,15.7823,15.7388,15.7475,69400.0
2013-05-31 14:55:00,18.09,18.11,18.09,18.11,73300.0,15.7388,15.7562,15.7388,15.7562,73300.0
2013-05-31 15:00:00,18.11,18.15,18.09,18.15,57800.0,15.7562,15.791,15.7388,15.791,57800.0
2013-05-31 15:05:00,18.14,18.15,18.14,18.15,35800.0,15.7823,15.791,15.7823,15.791,35800.0
2013-05-31 15:10:00,18.14,18.15,18.11,18.11,90000.0,15.7823,15.791,15.7562,15.7562,90000.0
2013-05-31 15:15:00,18.1,18.12,18.1,18.11,64300.0,15.7475,15.7649,15.7475,15.7562,64300.0
2013-05-31 15:20:00,18.12,18.17,18.11,18.13,73500.0,15.7649,15.8084,15.7562,15.7736,73500.0
2013-05-31 15:25:00,18.13,18.15,18.13,18.14,81100.0,15.7736,15.791,15.7736,15.7823,81100.0
2013-05-31 15:30:00,18.14,18.15,18.13,18.14,124500.0,15.7823,15.791,15.7736,15.7823,124500.0
2013-05-31 15:35:00,18.14,18.16,18.12,18.15,149400.0,15.7823,15.7997,15.7649,15.791,149400.0
2013-05-31 15:40:00,18.15,18.18,18.13,18.14,139000.0,15.791,15.8171,15.7736,15.7823,139000.0
2013-05-31 15:45:00,18.12,18.13,18.11,18.13,117200.0,15.7649,15.7736,15.7562,15.7736,117200.0
2013-05-31 15:50:00,18.12,18.13,18.11,18.11,129600.0,15.7649,15.7736,15.7562,15.7562,129600.0
2013-05-31 15:55:00,18.11,18.11,18.01,18.02,469200.0,15.7562,15.7562,15.6692,15.6779,469200.0
2013-06-03 09:30:00,18.12,18.37,18.11,18.32,193000.0,15.7649,15.9824,15.7562,15.9389,193000.0
2013-06-03 09:35:00,18.32,18.35,18.21,18.28,187400.0,15.9389,15.965,15.8432,15.9041,187400.0
2013-06-03 09:40:00,18.28,18.29,18.08,18.09,185400.0,15.9041,15.9128,15.7301,15.7388,185400.0
2013-06-03 09:45:00,18.09,18.18,18.09,18.18,70800.0,15.7388,15.8171,15.7388,15.8171,70800.0
2013-06-03 09:50:00,18.18,18.24,18.13,18.14,109000.0,15.8171,15.8693,15.7736,15.7823,109000.0
2013-06-03 09:55:00,18.13,18.15,18.05,18.09,109500.0,15.7736,15.791,15.704,15.7388,109500.0
2013-06-03 10:00:00,18.08,18.15,17.98,18.15,165100.0,15.7301,15.791,15.6431,15.791,165100.0
2013-06-03 10:05:00,18.15,18.21,18.12,18.2,107500.0,15.791,15.8432,15.7649,15.8345,107500.0
2013-06-03 10:10:00,18.19,18.28,18.15,18.16,146900.0,15.8258,15.9041,15.791,15.7997,146900.0
2013-06-03 10:15:00,18.15,18.22,18.15,18.21,56600.0,15.791,15.8519,15.791,15.8432,56600.0
2013-06-03 10:20:00,18.21,18.24,18.14,18.17,67800.0,15.8432,15.8693,15.7823,15.8084,67800.0
2013-06-03 10:25:00,18.16,18.16,18.1,18.12,38400.0,15.7997,15.7997,15.7475,15.7649,38400.0
2013-06-03 10:30:00,18.11,18.12,18.0,18.02,90500.0,15.7562,15.7649,15.6605,15.6779,90500.0
2013-06-03 10:35:00,18.01,18.07,17.99,18.06,157200.0,15.6692,15.7214,15.6518,15.7127,157200.0
2013-06-03 10:40:00,18.05,18.09,18.04,18.05,85500.0,15.704,15.7388,15.6953,15.704,85500.0
2013-06-03 10:45:00,18.04,18.06,17.96,18.05,145100.0,15.6953,15.7127,15.6257,15.704,145100.0
2013-06-03 10:50:00,18.05,18.06,18.03,18.03,178200.0,15.704,15.7127,15.6866,15.6866,178200.0
2013-06-03 10:55:00,18.04,18.04,17.96,17.96,112600.0,15.6953,15.6953,15.6257,15.6257,112600.0
2013-06-03 11:00:00,17.96,18.0,17.94,17.94,113300.0,15.6257,15.6605,15.6083,15.6083,113300.0
2013-06-03 11:05:00,17.94,17.98,17.86,17.86,256500.0,15.6083,15.6431,15.5387,15.5387,256500.0
2013-06-03 11:10:00,17.87,17.87,17.77,17.8,261600.0,15.5474,15.5474,15.4603,15.4865,261600.0
2013-06-03 11:15:00,17.79,17.79,17.72,17.74,171300.0,15.4777,15.4777,15.4168,15.4342,171300.0
2013-06-03 11:20:00,17.75,17.76,17.69,17.75,123400.0,15.4429,15.4516,15.3907,15.4429,123400.0
2013-06-03 11:25:00,17.75,17.78,17.64,17.66,201000.0,15.4429,15.469,15.3472,15.3646,201000.0
2013-06-03 11:30:00,17.65,17.67,17.6,17.64,316000.0,15.3559,15.3733,15.3124,15.3472,316000.0
2013-06-03 11:35:00,17.64,17.67,17.61,17.63,159800.0,15.3472,15.3733,15.3211,15.3385,159800.0
2013-06-03 11:40:00,17.63,17.69,17.61,17.69,176700.0,15.3385,15.3907,15.3211,15.3907,176700.0
2013-06-03 11:45:00,17.69,17.82,17.68,17.82,242700.0,15.3907,15.5039,15.382,15.5039,242700.0
2013-06-03 11:50:00,17.82,17.84,17.76,17.79,271200.0,15.5039,15.5213,15.4516,15.4777,271200.0
2013-06-03 11:55:00,17.79,17.82,17.71,17.71,116200.0,15.4777,15.5039,15.4081,15.4081,116200.0
2013-06-03 12:00:00,17.71,17.72,17.68,17.69,74900.0,15.4081,15.4168,15.382,15.3907,74900.0
2013-06-03 12:05:00,17.7,17.74,17.68,17.74,66000.0,15.3994,15.4342,15.382,15.4342,66000.0
2013-06-03 12:10:00,17.73,17.75,17.68,17.68,113900.0,15.4255,15.4429,15.382,15.382,113900.0
2013-06-03 12:15:00,17.68,17.7,17.64,17.64,141000.0,15.382,15.3994,15.3472,15.3472,141000.0
2013-06-03 12:20:00,17.64,17.64,17.61,17.62,139900.0,15.3472,15.3472,15.3211,15.3298,139900.0
2013-06-03 12:25:00,17.62,17.62,17.58,17.6,137200.0,15.3298,15.3298,15.295,15.3124,137200.0
2013-06-03 12:30:00,17.6,17.65,17.59,17.6,192500.0,15.3124,15.3559,15.3037,15.3124,192500.0
2013-06-03 12:35:00,17.6,17.62,17.55,17.57,114900.0,15.3124,15.3298,15.2689,15.2863,114900.0
2013-06-03 12:40:00,17.58,17.68,17.57,17.66,93300.0,15.295,15.382,15.2863,15.3646,93300.0
2013-06-03 12:45:00,17.67,17.72,17.67,17.71,95500.0,15.3733,15.4168,15.3733,15.4081,95500.0
2013-06-03 12:50:00,17.71,17.72,17.7,17.7,28900.0,15.4081,15.4168,15.3994,15.3994,28900.0
2013-06-03 12:55:00,17.71,17.74,17.71,17.73,89800.0,15.4081,15.4342,15.4081,15.4255,89800.0
2013-06-03 13:00:00,17.73,17.77,17.73,17.74,103400.0,15.4255,15.4603,15.4255,15.4342,103400.0
2013-06-03 13:05:00,17.75,17.76,17.71,17.71,114000.0,15.4429,15.4516,15.4081,15.4081,114000.0
2013-06-03 13:10:00,17.71,17.71,17.69,17.71,30800.0,15.4081,15.4081,15.3907,15.4081,30800.0
2013-06-03 13:15:00,17.7,17.71,17.66,17.68,77100.0,15.3994,15.4081,15.3646,15.382,77100.0
2013-06-03 13:20:00,17.68,17.68,17.59,17.6,147800.0,15.382,15.382,15.3037,15.3124,147800.0
2013-06-03 13:25:00,17.6,17.64,17.6,17.64,67300.0,15.3124,15.3472,15.3124,15.3472,67300.0
2013-06-03 13:30:00,17.64,17.64,17.62,17.62,41200.0,15.3472,15.3472,15.3298,15.3298,41200.0
2013-06-03 13:35:00,17.62,17.67,17.61,17.67,51100.0,15.3298,15.3733,15.3211,15.3733,51100.0
2013-06-03 13:40:00,17.66,17.68,17.66,17.67,73400.0,15.3646,15.382,15.3646,15.3733,73400.0
2013-06-03 13:45:00,17.66,17.72,17.66,17.72,37200.0,15.3646,15.4168,15.3646,15.4168,37200.0
2013-06-03 13:50:00,17.72,17.76,17.72,17.74,84300.0,15.4168,15.4516,15.4168,15.4342,84300.0
2013-06-03 13:55:00,17.74,17.74,17.7,17.72,51400.0,15.4342,15.4342,15.3994,15.4168,51400.0
2013-06-03 14:00:00,17.72,17.72,17.68,17.72,70600.0,15.4168,15.4168,15.382,15.4168,70600.0
2013-06-03 14:05:00,17.72,17.77,17.72,17.74,86200.0,15.4168,15.4603,15.4168,15.4342,86200.0
2013-06-03 14:10:00,17.74,17.75,17.68,17.69,68300.0,15.4342,15.4429,15.382,15.3907,68300.0
2013-06-03 14:15:00,17.68,17.71,17.68,17.7,38000.0,15.382,15.4081,15.382,15.3994,38000.0
2013-06-03 14:20:00,17.7,17.74,17.7,17.74,41700.0,15.3994,15.4342,15.3994,15.4342,41700.0
2013-06-03 14:25:00,17.73,17.76,17.7,17.7,90400.0,15.4255,15.4516,15.3994,15.3994,90400.0
2013-06-03 14:30:00,17.7,17.71,17.67,17.71,58900.0,15.3994,15.4081,15.3733,15.4081,58900.0
2013-06-03 14:35:00,17.7,17.74,17.69,17.72,51400.0,15.3994,15.4342,15.3907,15.4168,51400.0
2013-06-03 14:40:00,17.72,17.78,17.71,17.74,75100.0,15.4168,15.469,15.4081,15.4342,75100.0
2013-06-03 14:45:00,17.74,17.75,17.72,17.74,45800.0,15.4342,15.4429,15.4168,15.4342,45800.0
2013-06-03 14:50:00,17.75,17.77,17.7,17.72,93700.0,15.4429,15.4603,15.3994,15.4168,93700.0
2013-06-03 14:55:00,17.72,17.77,17.72,17.77,56200.0,15.4168,15.4603,15.4168,15.4603,56200.0
2013-06-03 15:00:00,17.77,17.78,17.73,17.73,75500.0,15.4603,15.469,15.4255,15.4255,75500.0
2013-06-03 15:05:00,17.73,17.77,17.72,17.75,110700.0,15.4255,15.4603,15.4168,15.4429,110700.0
2013-06-03 15:10:00,17.75,17.78,17.74,17.77,71300.0,15.4429,15.469,15.4342,15.4603,71300.0
2013-06-03 15:15:00,17.77,17.77,17.74,17.75,80800.0,15.4603,15.4603,15.4342,15.4429,80800.0
2013-06-03 15:20:00,17.75,17.78,17.74,17.76,65500.0,15.4429,15.469,15.4342,15.4516,65500.0
2013-06-03 15:25:00,17.77,17.78,17.74,17.74,75700.0,15.4603,15.469,15.4342,15.4342,75700.0
2013-06-03 15:30:00,17.74,17.76,17.73,17.74,189400.0,15.4342,15.4516,15.4255,15.4342,189400.0
2013-06-03 15:35:00,17.73,17.74,17.71,17.72,161800.0,15.4255,15.4342,15.4081,15.4168,161800.0
2013-06-03 15:40:00,17.72,17.75,17.71,17.75,228500.0,15.4168,15.4429,15.4081,15.4429,228500.0
2013-06-03 15:45:00,17.75,17.79,17.74,17.77,253400.0,15.4429,15.4777,15.4342,15.4603,253400.0
2013-06-03 15:50:00,17.77,17.82,17.76,17.8,268000.0,15.4603,15.5039,15.4516,15.4865,268000.0
2013-06-03 15:55:00,17.8,17.82,17.79,17.81,430800.0,15.4865,15.5039,15.4777,15.4952,430800.0
2013-06-04 09:30:00,17.97,18.08,17.8,18.07,324600.0,15.6344,15.7301,15.4865,15.7214,324600.0
2013-06-04 09:35:00,18.07,18.32,18.04,18.2,297100.0,15.7214,15.9389,15.6953,15.8345,297100.0
2013-06-04 09:40:00,18.21,18.23,18.13,18.19,93700.0,15.8432,15.8606,15.7736,15.8258,93700.0
2013-06-04 09:45:00,18.2,18.32,18.17,18.27,249700.0,15.8345,15.9389,15.8084,15.8954,249700.0
2013-06-04 09:50:00,18.25,18.37,18.2,18.37,283000.0,15.878,15.9824,15.8345,15.9824,283000.0
2013-06-04 09:55:00,18.37,18.41,18.3,18.32,213800.0,15.9824,16.0172,15.9215,15.9389,213800.0
2013-06-04 10:00:00,18.32,18.33,18.26,18.31,119000.0,15.9389,15.9476,15.8867,15.9302,119000.0
2013-06-04 10:05:00,18.31,18.32,18.21,18.29,99500.0,15.9302,15.9389,15.8432,15.9128,99500.0
2013-06-04 10:10:00,18.3,18.34,18.24,18.25,117300.0,15.9215,15.9563,15.8693,15.878,117300.0
2013-06-04 10:15:00,18.26,18.29,18.24,18.28,99900.0,15.8867,15.9128,15.8693,15.9041,99900.0
2013-06-04 10:20:00,18.29,18.34,18.26,18.3,51200.0,15.9128,15.9563,15.8867,15.9215,51200.0
2013-06-04 10:25:00,18.31,18.38,18.29,18.38,65200.0,15.9302,15.9911,15.9128,15.9911,65200.0
2013-06-04 10:30:00,18.38,18.43,18.38,18.43,172200.0,15.9911,16.0346,15.9911,16.0346,172200.0
2013-06-04 10:35:00,18.42,18.63,18.4,18.61,643500.0,16.0259,16.2086,16.0085,16.1912,643500.0
2013-06-04 10:40:00,18.61,18.66,18.47,18.49,219800.0,16.1912,16.2347,16.0694,16.0868,219800.0
2013-06-04 10:45:00,18.5,18.55,18.45,18.55,180800.0,16.0955,16.139,16.052,16.139,180800.0
2013-06-04 10:50:00,18.55,18.58,18.48,18.52,236300.0,16.139,16.1651,16.0781,16.1129,236300.0
2013-06-04 10:55:00,18.52,18.57,18.49,18.5,118400.0,16.1129,16.1564,16.0868,16.0955,118400.0
2013-06-04 11:00:00,18.5,18.52,18.48,18.51,112700.0,16.0955,16.1129,16.0781,16.1042,112700.0
2013-06-04 11:05:00,18.5,18.53,18.47,18.5,189400.0,16.0955,16.1216,16.0694,16.0955,189400.0
2013-06-04 11:10:00,18.5,18.51,18.45,18.47,143400.0,16.0955,16.1042,16.052,16.0694,143400.0
2013-06-04 11:15:00,18.48,18.5,18.46,18.48,96400.0,16.0781,16.0955,16.0607,16.0781,96400.0
2013-06-04 11:20:00,18.48,18.51,18.47,18.5,166500.0,16.0781,16.1042,16.0694,16.0955,166500.0
2013-06-04 11:25:00,18.49,18.5,18.46,18.47,107300.0,16.0868,16.0955,16.0607,16.0694,107300.0
2013-06-04 11:30:00,18.48,18.48,18.44,18.45,71400.0,16.0781,16.0781,16.0433,16.052,71400.0
2013-06-04 11:35:00,18.45,18.48,18.43,18.48,154400.0,16.052,16.0781,16.0346,16.0781,154400.0
2013-06-04 11:40:00,18.48,18.5,18.45,18.46,187700.0,16.0781,16.0955,16.052,16.0607,187700.0
2013-06-04 11:45:00,18.47,18.5,18.46,18.49,192500.0,16.0694,16.0955,16.0607,16.0868,192500.0
2013-06-04 11:50:00,18.48,18.5,18.45,18.45,114800.0,16.0781,16.0955,16.052,16.052,114800.0
2013-06-04 11:55:00,18.45,18.45,18.4,18.41,186500.0,16.052,16.052,16.0085,16.0172,186500.0
2013-06-04 12:00:00,18.41,18.41,18.33,18.35,269300.0,16.0172,16.0172,15.9476,15.965,269300.0
2013-06-04 12:05:00,18.35,18.39,18.29,18.36,84700.0,15.965,15.9998,15.9128,15.9737,84700.0
2013-06-04 12:10:00,18.35,18.39,18.32,18.32,130500.0,15.965,15.9998,15.9389,15.9389,130500.0
2013-06-04 12:15:00,18.32,18.37,18.26,18.29,206300.0,15.9389,15.9824,15.8867,15.9128,206300.0
2013-06-04 12:20:00,18.29,18.3,18.24,18.28,105400.0,15.9128,15.9215,15.8693,15.9041,105400.0
2013-06-04 12:25:00,18.28,18.31,18.25,18.3,213900.0,15.9041,15.9302,15.878,15.9215,213900.0
2013-06-04 12:30:00,18.3,18.35,18.3,18.32,97200.0,15.9215,15.965,15.9215,15.9389,97200.0
2013-06-04 12:35:00,18.32,18.32,18.28,18.32,74800.0,15.9389,15.9389,15.9041,15.9389,74800.0
2013-06-04 12:40:00,18.33,18.33,18.29,18.29,83600.0,15.9476,15.9476,15.9128,15.9128,83600.0
2013-06-04 12:45:00,18.29,18.32,18.28,18.32,103800.0,15.9128,15.9389,15.9041,15.9389,103800.0
2013-06-04 12:50:00,18.31,18.34,18.31,18.34,78000.0,15.9302,15.9563,15.9302,15.9563,78000.0
2013-06-04 12:55:00,18.34,18.39,18.34,18.38,93900.0,15.9563,15.9998,15.9563,15.9911,93900.0
2013-06-04 13:00:00,18.37,18.37,18.28,18.29,69700.0,15.9824,15.9824,15.9041,15.9128,69700.0
2013-06-04 13:05:00,18.29,18.34,18.26,18.34,95400.0,15.9128,15.9563,15.8867,15.9563,95400.0
2013-06-04 13:10:00,18.33,18.34,18.27,18.3,43200.0,15.9476,15.9563,15.8954,15.9215,43200.0
2013-06-04 13:15:00,18.3,18.31,18.29,18.3,22100.0,15.9215,15.9302,15.9128,15.9215,22100.0
2013-06-04 13:20:00,18.29,18.31,18.25,18.28,91900.0,15.9128,15.9302,15.878,15.9041,91900.0
2013-06-04 13:25:00,18.28,18.28,18.15,18.15,147700.0,15.9041,15.9041,15.791,15.791,147700.0
2013-06-04 13:30:00,18.15,18.21,18.14,18.21,64000.0,15.791,15.8432,15.7823,15.8432,64000.0
2013-06-04 13:35:00,18.2,18.2,18.05,18.09,158400.0,15.8345,15.8345,15.704,15.7388,158400.0
2013-06-04 13:40:00,18.09,18.11,18.06,18.09,103500.0,15.7388,15.7562,15.7127,15.7388,103500.0
2013-06-04 13:45:00,18.09,18.09,17.98,18.01,213900.0,15.7388,15.7388,15.6431,15.6692,213900.0
2013-06-04 13:50:00,18.01,18.14,18.01,18.11,135800.0,15.6692,15.7823,15.6692,15.7562,135800.0
2013-06-04 13:55:00,18.12,18.14,18.07,18.07,60500.0,15.7649,15.7823,15.7214,15.7214,60500.0
2013-06-04 14:00:00,18.07,18.11,18.02,18.04,55900.0,15.7214,15.7562,15.6779,15.6953,55900.0
2013-06-04 14:05:00,18.05,18.06,18.01,18.03,45100.0,15.704,15.7127,15.6692,15.6866,45100.0
2013-06-04 14:10:00,18.03,18.04,17.99,18.03,119600.0,15.6866,15.6953,15.6518,15.6866,119600.0
2013-06-04 14:15:00,18.03,18.14,18.03,18.12,153700.0,15.6866,15.7823,15.6866,15.7649,153700.0
2013-06-04 14:20:00,18.12,18.15,18.11,18.12,171200.0,15.7649,15.791,15.7562,15.7649,171200.0
2013-06-04 14:25:00,18.11,18.13,18.08,18.09,142200.0,15.7562,15.7736,15.7301,15.7388,142200.0
2013-06-04 14:30:00,18.09,18.16,18.09,18.14,39700.0,15.7388,15.7997,15.7388,15.7823,39700.0
2013-06-04 14:35:00,18.15,18.18,18.14,18.18,61100.0,15.791,15.8171,15.7823,15.8171,61100.0
2013-06-04 14:40:00,18.18,18.23,18.13,18.14,93500.0,15.8171,15.8606,15.7736,15.7823,93500.0
2013-06-04 14:45:00,18.14,18.23,18.14,18.23,118200.0,15.7823,15.8606,15.7823,15.8606,118200.0
2013-06-04 14:50:00,18.23,18.24,18.18,18.19,93800.0,15.8606,15.8693,15.8171,15.8258,93800.0
2013-06-04 14:55:00,18.19,18.19,18.11,18.15,115800.0,15.8258,15.8258,15.7562,15.791,115800.0
2013-06-04 15:00:00,18.14,18.19,18.11,18.18,76800.0,15.7823,15.8258,15.7562,15.8171,76800.0
2013-06-04 15:05:00,18.17,18.23,18.16,18.2,118500.0,15.8084,15.8606,15.7997,15.8345,118500.0
2013-06-04 15:10:00,18.2,18.21,18.09,18.11,181200.0,15.8345,15.8432,15.7388,15.7562,181200.0
2013-06-04 15:15:00,18.11,18.13,18.07,18.09,91400.0,15.7562,15.7736,15.7214,15.7388,91400.0
2013-06-04 15:20:00,18.09,18.12,18.08,18.09,115300.0,15.7388,15.7649,15.7301,15.7388,115300.0
2013-06-04 15:25:00,18.09,18.1,18.05,18.06,138400.0,15.7388,15.7475,15.704,15.7127,138400.0
2013-06-04 15:30:00,18.05,18.16,18.05,18.16,195200.0,15.704,15.7997,15.704,15.7997,195200.0
2013-06-04 15:35:00,18.16,18.21,18.14,18.21,135000.0,15.7997,15.8432,15.7823,15.8432,135000.0
2013-06-04 15:40:00,18.21,18.25,18.2,18.24,293400.0,15.8432,15.878,15.8345,15.8693,293400.0
2013-06-04 15:45:00,18.24,18.25,18.14,18.16,240100.0,15.8693,15.878,15.7823,15.7997,240100.0
2013-06-04 15:50:00,18.16,18.16,18.07,18.14,331500.0,15.7997,15.7997,15.7214,15.7823,331500.0
2013-06-04 15:55:00,18.13,18.14,18.06,18.08,406100.0,15.7736,15.7823,15.7127,15.7301,406100.0
2013-06-05 09:30:00,17.99,18.07,17.95,18.04,108200.0,15.6518,15.7214,15.617,15.6953,108200.0
2013-06-05 09:35:00,18.03,18.1,17.95,18.1,150600.0,15.6866,15.7475,15.617,15.7475,150600.0
2013-06-05 09:40:00,18.09,18.1,18.02,18.06,152000.0,15.7388,15.7475,15.6779,15.7127,152000.0
2013-06-05 09:45:00,18.06,18.08,18.03,18.03,187900.0,15.7127,15.7301,15.6866,15.6866,187900.0
2013-06-05 09:50:00,18.03,18.09,18.03,18.04,142900.0,15.6866,15.7388,15.6866,15.6953,142900.0
2013-06-05 09:55:00,18.04,18.08,17.95,17.96,231800.0,15.6953,15.7301,15.617,15.6257,231800.0
2013-06-05 10:00:00,17.95,18.03,17.93,18.03,109800.0,15.617,15.6866,15.5996,15.6866,109800.0
2013-06-05 10:05:00,18.03,18.04,17.91,17.91,215000.0,15.6866,15.6953,15.5822,15.5822,215000.0
2013-06-05 10:10:00,17.92,17.92,17.82,17.82,154000.0,15.5909,15.5909,15.5039,15.5039,154000.0
2013-06-05 10:15:00,17.82,17.82,17.71,17.76,158800.0,15.5039,15.5039,15.4081,15.4516,158800.0
2013-06-05 10:20:00,17.75,17.8,17.74,17.76,175500.0,15.4429,15.4865,15.4342,15.4516,175500.0
2013-06-05 10:25:00,17.76,17.81,17.74,17.81,240700.0,15.4516,15.4952,15.4342,15.4952,240700.0
2013-06-05 10:30:00,17.81,17.83,17.77,17.8,137300.0,15.4952,15.5126,15.4603,15.4865,137300.0
2013-06-05 10:35:00,17.8,17.85,17.76,17.83,111100.0,15.4865,15.53,15.4516,15.5126,111100.0
2013-06-05 10:40:00,17.83,17.92,17.83,17.89,169400.0,15.5126,15.5909,15.5126,15.5648,169400.0
2013-06-05 10:45:00,17.89,17.92,17.81,17.86,197700.0,15.5648,15.5909,15.4952,15.5387,197700.0
2013-06-05 10:50:00,17.86,17.92,17.83,17.83,146300.0,15.5387,15.5909,15.5126,15.5126,146300.0
2013-06-05 10:55:00,17.83,17.86,17.8,17.8,41300.0,15.5126,15.5387,15.4865,15.4865,41300.0
2013-06-05 11:00:00,17.8,17.81,17.73,17.77,88800.0,15.4865,15.4952,15.4255,15.4603,88800.0
2013-06-05 11:05:00,17.76,17.76,17.71,17.74,149100.0,15.4516,15.4516,15.4081,15.4342,149100.0
2013-06-05 11:10:00,17.74,17.79,17.73,17.78,90400.0,15.4342,15.4777,15.4255,15.469,90400.0
2013-06-05 11:15:00,17.79,17.82,17.78,17.8,46500.0,15.4777,15.5039,15.469,15.4865,46500.0
2013-06-05 11:20:00,17.79,17.83,17.77,17.82,74400.0,15.4777,15.5126,15.4603,15.5039,74400.0
2013-06-05 11:25:00,17.82,17.84,17.78,17.8,44700.0,15.5039,15.5213,15.469,15.4865,44700.0
2013-06-05 11:30:00,17.79,17.83,17.75,17.75,89900.0,15.4777,15.5126,15.4429,15.4429,89900.0
2013-06-05 11:35:00,17.75,17.82,17.74,17.81,113400.0,15.4429,15.5039,15.4342,15.4952,113400.0
2013-06-05 11:40:00,17.8,17.82,17.76,17.81,73400.0,15.4865,15.5039,15.4516,15.4952,73400.0
2013-06-05 11:45:00,17.82,17.82,17.76,17.76,72000.0,15.5039,15.5039,15.4516,15.4516,72000.0
2013-06-05 11:50:00,17.76,17.8,17.75,17.77,80400.0,15.4516,15.4865,15.4429,15.4603,80400.0
2013-06-05 11:55:00,17.78,17.8,17.75,17.77,84900.0,15.469,15.4865,15.4429,15.4603,84900.0
2013-06-05 12:00:00,17.76,17.77,17.67,17.69,250100.0,15.4516,15.4603,15.3733,15.3907,250100.0
2013-06-05 12:05:00,17.68,17.69,17.56,17.57,250500.0,15.382,15.3907,15.2776,15.2863,250500.0
2013-06-05 12:10:00,17.56,17.57,17.38,17.41,397700.0,15.2776,15.2863,15.121,15.1471,397700.0
2013-06-05 12:15:00,17.4,17.45,17.37,17.44,172000.0,15.1384,15.1819,15.1123,15.1732,172000.0
2013-06-05 12:20:00,17.44,17.56,17.44,17.55,175900.0,15.1732,15.2776,15.1732,15.2689,175900.0
2013-06-05 12:25:00,17.55,17.62,17.55,17.58,122300.0,15.2689,15.3298,15.2689,15.295,122300.0
2013-06-05 12:30:00,17.57,17.6,17.55,17.59,93500.0,15.2863,15.3124,15.2689,15.3037,93500.0
2013-06-05 12:35:00,17.6,17.6,17.52,17.53,143100.0,15.3124,15.3124,15.2428,15.2515,143100.0
2013-06-05 12:40:00,17.53,17.54,17.46,17.49,89400.0,15.2515,15.2602,15.1906,15.2167,89400.0
2013-06-05 12:45:00,17.48,17.5,17.44,17.46,61600.0,15.208,15.2254,15.1732,15.1906,61600.0
2013-06-05 12:50:00,17.47,17.48,17.44,17.46,126500.0,15.1993,15.208,15.1732,15.1906,126500.0
2013-06-05 12:55:00,17.46,17.46,17.42,17.43,136400.0,15.1906,15.1906,15.1558,15.1645,136400.0
2013-06-05 13:00:00,17.42,17.43,17.36,17.38,275400.0,15.1558,15.1645,15.1036,15.121,275400.0
2013-06-05 13:05:00,17.37,17.42,17.37,17.42,155900.0,15.1123,15.1558,15.1123,15.1558,155900.0
2013-06-05 13:10:00,17.41,17.51,17.41,17.49,134600.0,15.1471,15.2341,15.1471,15.2167,134600.0
2013-06-05 13:15:00,17.49,17.51,17.47,17.5,48400.0,15.2167,15.2341,15.1993,15.2254,48400.0
2013-06-05 13:20:00,17.51,17.51,17.46,17.46,132100.0,15.2341,15.2341,15.1906,15.1906,132100.0
2013-06-05 13:25:00,17.46,17.48,17.44,17.45,107000.0,15.1906,15.208,15.1732,15.1819,107000.0
2013-06-05 13:30:00,17.45,17.47,17.44,17.47,88000.0,15.1819,15.1993,15.1732,15.1993,88000.0
2013-06-05 13:35:00,17.46,17.47,17.44,17.45,137500.0,15.1906,15.1993,15.1732,15.1819,137500.0
2013-06-05 13:40:00,17.46,17.47,17.41,17.43,162200.0,15.1906,15.1993,15.1471,15.1645,162200.0
2013-06-05 13:45:00,17.43,17.44,17.41,17.43,56100.0,15.1645,15.1732,15.1471,15.1645,56100.0
2013-06-05 13:50:00,17.43,17.45,17.4,17.4,112700.0,15.1645,15.1819,15.1384,15.1384,112700.0
2013-06-05 13:55:00,17.4,17.43,17.36,17.36,171300.0,15.1384,15.1645,15.1036,15.1036,171300.0
2013-06-05 14:00:00,17.36,17.46,17.35,17.43,187300.0,15.1036,15.1906,15.0949,15.1645,187300.0
2013-06-05 14:05:00,17.43,17.51,17.41,17.5,163400.0,15.1645,15.2341,15.1471,15.2254,163400.0
2013-06-05 14:10:00,17.5,17.55,17.49,17.54,57200.0,15.2254,15.2689,15.2167,15.2602,57200.0
2013-06-05 14:15:00,17.54,17.56,17.53,17.55,43200.0,15.2602,15.2776,15.2515,15.2689,43200.0
2013-06-05 14:20:00,17.54,17.56,17.51,17.52,89700.0,15.2602,15.2776,15.2341,15.2428,89700.0
2013-06-05 14:25:00,17.51,17.55,17.47,17.48,326000.0,15.2341,15.2689,15.1993,15.208,326000.0
2013-06-05 14:30:00,17.48,17.53,17.46,17.51,57600.0,15.208,15.2515,15.1906,15.2341,57600.0
2013-06-05 14:35:00,17.51,17.59,17.51,17.59,70400.0,15.2341,15.3037,15.2341,15.3037,70400.0
2013-06-05 14:40:00,17.59,17.62,17.58,17.61,68600.0,15.3037,15.3298,15.295,15.3211,68600.0
2013-06-05 14:45:00,17.61,17.61,17.58,17.61,34400.0,15.3211,15.3211,15.295,15.3211,34400.0
2013-06-05 14:50:00,17.62,17.64,17.57,17.57,98800.0,15.3298,15.3472,15.2863,15.2863,98800.0
2013-06-05 14:55:00,17.57,17.63,17.57,17.61,67100.0,15.2863,15.3385,15.2863,15.3211,67100.0
2013-06-05 15:00:00,17.61,17.63,17.57,17.58,41000.0,15.3211,15.3385,15.2863,15.295,41000.0
2013-06-05 15:05:00,17.58,17.59,17.54,17.54,86000.0,15.295,15.3037,15.2602,15.2602,86000.0
2013-06-05 15:10:00,17.54,17.57,17.54,17.57,32500.0,15.2602,15.2863,15.2602,15.2863,32500.0
2013-06-05 15:15:00,17.57,17.59,17.55,17.56,70200.0,15.2863,15.3037,15.2689,15.2776,70200.0
2013-06-05 15:20:00,17.55,17.59,17.53,17.57,130600.0,15.2689,15.3037,15.2515,15.2863,130600.0
2013-06-05 15:25:00,17.58,17.61,17.57,17.59,51400.0,15.295,15.3211,15.2863,15.3037,51400.0
2013-06-05 15:30:00,17.59,17.61,17.55,17.59,126000.0,15.3037,15.3211,15.2689,15.3037,126000.0
2013-06-05 15:35:00,17.59,17.64,17.59,17.61,145900.0,15.3037,15.3472,15.3037,15.3211,145900.0
2013-06-05 15:40:00,17.62,17.64,17.61,17.61,101100.0,15.3298,15.3472,15.3211,15.3211,101100.0
2013-06-05 15:45:00,17.61,17.64,17.59,17.61,181400.0,15.3211,15.3472,15.3037,15.3211,181400.0
2013-06-05 15:50:00,17.6,17.61,17.58,17.59,118000.0,15.3124,15.3211,15.295,15.3037,118000.0
2013-06-05 15:55:00,17.59,17.62,17.57,17.58,216500.0,15.3037,15.3298,15.2863,15.295,216500.0
2013-06-06 09:30:00,17.5,17.59,17.45,17.59,104600.0,15.2254,15.3037,15.1819,15.3037,104600.0
2013-06-06 09:35:00,17.59,17.73,17.55,17.7,145600.0,15.3037,15.4255,15.2689,15.3994,145600.0
2013-06-06 09:40:00,17.69,17.73,17.61,17.68,68900.0,15.3907,15.4255,15.3211,15.382,68900.0
2013-06-06 09:45:00,17.66,17.75,17.62,17.73,152800.0,15.3646,15.4429,15.3298,15.4255,152800.0
2013-06-06 09:50:00,17.73,17.79,17.71,17.79,191200.0,15.4255,15.4777,15.4081,15.4777,191200.0
2013-06-06 09:55:00,17.77,17.79,17.65,17.67,184700.0,15.4603,15.4777,15.3559,15.3733,184700.0
2013-06-06 10:00:00,17.66,17.69,17.55,17.58,152000.0,15.3646,15.3907,15.2689,15.295,152000.0
2013-06-06 10:05:00,17.57,17.59,17.49,17.52,177000.0,15.2863,15.3037,15.2167,15.2428,177000.0
2013-06-06 10:10:00,17.51,17.62,17.5,17.61,170200.0,15.2341,15.3298,15.2254,15.3211,170200.0
2013-06-06 10:15:00,17.6,17.66,17.54,17.55,113000.0,15.3124,15.3646,15.2602,15.2689,113000.0
2013-06-06 10:20:00,17.56,17.57,17.49,17.51,116700.0,15.2776,15.2863,15.2167,15.2341,116700.0
2013-06-06 10:25:00,17.5,17.59,17.45,17.56,320100.0,15.2254,15.3037,15.1819,15.2776,320100.0
2013-06-06 10:30:00,17.57,17.63,17.55,17.59,70100.0,15.2863,15.3385,15.2689,15.3037,70100.0
2013-06-06 10:35:00,17.59,17.59,17.51,17.57,73400.0,15.3037,15.3037,15.2341,15.2863,73400.0
2013-06-06 10:40:00,17.57,17.59,17.51,17.57,129400.0,15.2863,15.3037,15.2341,15.2863,129400.0
2013-06-06 10:45:00,17.57,17.57,17.47,17.48,239200.0,15.2863,15.2863,15.1993,15.208,239200.0
2013-06-06 10:50:00,17.49,17.49,17.45,17.48,93400.0,15.2167,15.2167,15.1819,15.208,93400.0
2013-06-06 10:55:00,17.49,17.52,17.45,17.46,368600.0,15.2167,15.2428,15.1819,15.1906,368600.0
2013-06-06 11:00:00,17.46,17.48,17.4,17.41,184900.0,15.1906,15.208,15.1384,15.1471,184900.0
2013-06-06 11:05:00,17.42,17.42,17.36,17.37,73800.0,15.1558,15.1558,15.1036,15.1123,73800.0
2013-06-06 11:10:00,17.36,17.46,17.36,17.45,175000.0,15.1036,15.1906,15.1036,15.1819,175000.0
2013-06-06 11:15:00,17.46,17.46,17.4,17.41,96400.0,15.1906,15.1906,15.1384,15.1471,96400.0
2013-06-06 11:20:00,17.41,17.45,17.38,17.45,70900.0,15.1471,15.1819,15.121,15.1819,70900.0
2013-06-06 11:25:00,17.44,17.44,17.37,17.39,105800.0,15.1732,15.1732,15.1123,15.1297,105800.0
2013-06-06 11:30:00,17.38,17.39,17.26,17.31,227100.0,15.121,15.1297,15.0166,15.0601,227100.0
2013-06-06 11:35:00,17.31,17.38,17.3,17.37,45500.0,15.0601,15.121,15.0514,15.1123,45500.0
2013-06-06 11:40:00,17.38,17.43,17.37,17.41,91300.0,15.121,15.1645,15.1123,15.1471,91300.0
2013-06-06 11:45:00,17.41,17.41,17.34,17.36,77300.0,15.1471,15.1471,15.0862,15.1036,77300.0
2013-06-06 11:50:00,17.37,17.41,17.33,17.36,63500.0,15.1123,15.1471,15.0775,15.1036,63500.0
2013-06-06 11:55:00,17.36,17.38,17.28,17.3,91900.0,15.1036,15.121,15.034,15.0514,91900.0
2013-06-06 12:00:00,17.3,17.31,17.26,17.27,80800.0,15.0514,15.0601,15.0166,15.0253,80800.0
2013-06-06 12:05:00,17.27,17.29,17.24,17.25,376500.0,15.0253,15.0427,14.9992,15.0079,376500.0
2013-06-06 12:10:00,17.25,17.28,17.24,17.28,227400.0,15.0079,15.034,14.9992,15.034,227400.0
2013-06-06 12:15:00,17.28,17.28,17.17,17.17,200300.0,15.034,15.034,14.9383,14.9383,200300.0
2013-06-06 12:20:00,17.17,17.18,17.12,17.13,136800.0,14.9383,14.947,14.8948,14.9035,136800.0
2013-06-06 12:25:00,17.13,17.13,17.05,17.09,286900.0,14.9035,14.9035,14.8339,14.8687,286900.0
2013-06-06 12:30:00,17.09,17.1,17.05,17.07,282200.0,14.8687,14.8774,14.8339,14.8513,282200.0
2013-06-06 12:35:00,17.06,17.13,17.05,17.05,219300.0,14.8426,14.9035,14.8339,14.8339,219300.0
2013-06-06 12:40:00,17.05,17.14,17.05,17.13,209000.0,14.8339,14.9122,14.8339,14.9035,209000.0
2013-06-06 12:45:00,17.13,17.14,17.06,17.12,143600.0,14.9035,14.9122,14.8426,14.8948,143600.0
2013-06-06 12:50:00,17.11,17.12,17.03,17.07,137400.0,14.8861,14.8948,14.8165,14.8513,137400.0
2013-06-06 12:55:00,17.06,17.06,16.96,16.96,206300.0,14.8426,14.8426,14.7556,14.7556,206300.0
2013-06-06 13:00:00,16.97,17.02,16.94,16.98,218100.0,14.7643,14.8078,14.7382,14.773,218100.0
2013-06-06 13:05:00,16.98,17.1,16.98,17.09,163700.0,14.773,14.8774,14.773,14.8687,163700.0
2013-06-06 13:10:00,17.08,17.12,17.03,17.09,132100.0,14.86,14.8948,14.8165,14.8687,132100.0
2013-06-06 13:15:00,17.09,17.11,17.07,17.07,104800.0,14.8687,14.8861,14.8513,14.8513,104800.0
2013-06-06 13:20:00,17.07,17.11,17.04,17.11,109500.0,14.8513,14.8861,14.8252,14.8861,109500.0
2013-06-06 13:25:00,17.1,17.11,17.05,17.09,83800.0,14.8774,14.8861,14.8339,14.8687,83800.0
2013-06-06 13:30:00,17.08,17.08,17.01,17.07,88400.0,14.86,14.86,14.7991,14.8513,88400.0
2013-06-06 13:35:00,17.07,17.15,17.06,17.14,214600.0,14.8513,14.9209,14.8426,14.9122,214600.0
2013-06-06 13:40:00,17.14,17.2,17.14,17.2,116700.0,14.9122,14.9644,14.9122,14.9644,116700.0
2013-06-06 13:45:00,17.2,17.21,17.18,17.19,72000.0,14.9644,14.9731,14.947,14.9557,72000.0
2013-06-06 13:50:00,17.19,17.25,17.18,17.25,161200.0,14.9557,15.0079,14.947,15.0079,161200.0
2013-06-06 13:55:00,17.25,17.25,17.16,17.18,164000.0,15.0079,15.0079,14.9296,14.947,164000.0
2013-06-06 14:00:00,17.18,17.18,17.13,17.14,111900.0,14.947,14.947,14.9035,14.9122,111900.0
2013-06-06 14:05:00,17.14,17.16,17.13,17.15,138300.0,14.9122,14.9296,14.9035,14.9209,138300.0
2013-06-06 14:10:00,17.14,17.15,17.09,17.1,156600.0,14.9122,14.9209,14.8687,14.8774,156600.0
2013-06-06 14:15:00,17.1,17.12,17.08,17.1,134400.0,14.8774,14.8948,14.86,14.8774,134400.0
2013-06-06 14:20:00,17.1,17.16,17.09,17.16,129100.0,14.8774,14.9296,14.8687,14.9296,129100.0
2013-06-06 14:25:00,17.16,17.25,17.14,17.23,114100.0,14.9296,15.0079,14.9122,14.9905,114100.0
2013-06-06 14:30:00,17.23,17.24,17.19,17.22,126200.0,14.9905,14.9992,14.9557,14.9818,126200.0
2013-06-06 14:35:00,17.22,17.28,17.21,17.25,103500.0,14.9818,15.034,14.9731,15.0079,103500.0
2013-06-06 14:40:00,17.26,17.37,17.25,17.37,244400.0,15.0166,15.1123,15.0079,15.1123,244400.0
2013-06-06 14:45:00,17.37,17.45,17.36,17.45,156400.0,15.1123,15.1819,15.1036,15.1819,156400.0
2013-06-06 14:50:00,17.44,17.48,17.35,17.36,185800.0,15.1732,15.208,15.0949,15.1036,185800.0
2013-06-06 14:55:00,17.35,17.36,17.34,17.36,103400.0,15.0949,15.1036,15.0862,15.1036,103400.0
2013-06-06 15:00:00,17.36,17.38,17.32,17.32,129900.0,15.1036,15.121,15.0688,15.0688,129900.0
2013-06-06 15:05:00,17.32,17.32,17.26,17.27,126400.0,15.0688,15.0688,15.0166,15.0253,126400.0
2013-06-06 15:10:00,17.27,17.3,17.23,17.27,181500.0,15.0253,15.0514,14.9905,15.0253,181500.0
2013-06-06 15:15:00,17.26,17.33,17.26,17.27,122600.0,15.0166,15.0775,15.0166,15.0253,122600.0
2013-06-06 15:20:00,17.28,17.37,17.25,17.36,202000.0,15.034,15.1123,15.0079,15.1036,202000.0
2013-06-06 15:25:00,17.37,17.38,17.34,17.37,152400.0,15.1123,15.121,15.0862,15.1123,152400.0
2013-06-06 15:30:00,17.37,17.41,17.37,17.38,127900.0,15.1123,15.1471,15.1123,15.121,127900.0
2013-06-06 15:35:00,17.38,17.43,17.37,17.42,189400.0,15.121,15.1645,15.1123,15.1558,189400.0
2013-06-06 15:40:00,17.41,17.42,17.37,17.37,170900.0,15.1471,15.1558,15.1123,15.1123,170900.0
2013-06-06 15:45:00,17.38,17.43,17.38,17.41,221600.0,15.121,15.1645,15.121,15.1471,221600.0
2013-06-06 15:50:00,17.41,17.46,17.4,17.45,340500.0,15.1471,15.1906,15.1384,15.1819,340500.0
2013-06-06 15:55:00,17.45,17.49,17.44,17.48,406000.0,15.1819,15.2167,15.1732,15.208,406000.0
2013-06-07 09:30:00,17.75,17.86,17.69,17.75,594800.0,15.4429,15.5387,15.3907,15.4429,594800.0
2013-06-07 09:35:00,17.75,17.82,17.71,17.8,152100.0,15.4429,15.5039,15.4081,15.4865,152100.0
2013-06-07 09:40:00,17.79,17.8,17.65,17.71,129700.0,15.4777,15.4865,15.3559,15.4081,129700.0
2013-06-07 09:45:00,17.71,17.76,17.7,17.74,183700.0,15.4081,15.4516,15.3994,15.4342,183700.0
2013-06-07 09:50:00,17.74,17.78,17.72,17.76,158500.0,15.4342,15.469,15.4168,15.4516,158500.0
2013-06-07 09:55:00,17.75,17.83,17.74,17.8,319900.0,15.4429,15.5126,15.4342,15.4865,319900.0
2013-06-07 10:00:00,17.8,17.86,17.77,17.81,249000.0,15.4865,15.5387,15.4603,15.4952,249000.0
2013-06-07 10:05:00,17.82,17.96,17.82,17.91,296100.0,15.5039,15.6257,15.5039,15.5822,296100.0
2013-06-07 10:10:00,17.92,17.97,17.91,17.96,141400.0,15.5909,15.6344,15.5822,15.6257,141400.0
2013-06-07 10:15:00,17.96,17.98,17.92,17.94,262800.0,15.6257,15.6431,15.5909,15.6083,262800.0
2013-06-07 10:20:00,17.94,18.03,17.94,18.0,350300.0,15.6083,15.6866,15.6083,15.6605,350300.0
2013-06-07 10:25:00,17.99,18.03,17.98,18.03,378000.0,15.6518,15.6866,15.6431,15.6866,378000.0
2013-06-07 10:30:00,18.02,18.09,18.01,18.09,384200.0,15.6779,15.7388,15.6692,15.7388,384200.0
2013-06-07 10:35:00,18.09,18.1,18.01,18.06,256900.0,15.7388,15.7475,15.6692,15.7127,256900.0
2013-06-07 10:40:00,18.07,18.1,18.05,18.05,160900.0,15.7214,15.7475,15.704,15.704,160900.0
2013-06-07 10:45:00,18.06,18.09,18.02,18.02,179600.0,15.7127,15.7388,15.6779,15.6779,179600.0
2013-06-07 10:50:00,18.02,18.03,17.99,18.03,155100.0,15.6779,15.6866,15.6518,15.6866,155100.0
2013-06-07 10:55:00,18.04,18.04,18.01,18.01,105300.0,15.6953,15.6953,15.6692,15.6692,105300.0
2013-06-07 11:00:00,18.02,18.08,18.02,18.05,165200.0,15.6779,15.7301,15.6779,15.704,165200.0
2013-06-07 11:05:00,18.05,18.08,18.03,18.06,60100.0,15.704,15.7301,15.6866,15.7127,60100.0
2013-06-07 11:10:00,18.05,18.09,18.04,18.09,97000.0,15.704,15.7388,15.6953,15.7388,97000.0
2013-06-07 11:15:00,18.08,18.13,18.08,18.13,169500.0,15.7301,15.7736,15.7301,15.7736,169500.0
2013-06-07 11:20:00,18.13,18.15,18.1,18.1,75000.0,15.7736,15.791,15.7475,15.7475,75000.0
2013-06-07 11:25:00,18.1,18.13,18.09,18.1,114300.0,15.7475,15.7736,15.7388,15.7475,114300.0
2013-06-07 11:30:00,18.11,18.14,18.07,18.1,138000.0,15.7562,15.7823,15.7214,15.7475,138000.0
2013-06-07 11:35:00,18.11,18.15,18.11,18.15,71100.0,15.7562,15.791,15.7562,15.791,71100.0
2013-06-07 11:40:00,18.15,18.18,18.13,18.18,130800.0,15.791,15.8171,15.7736,15.8171,130800.0
2013-06-07 11:45:00,18.19,18.19,18.13,18.17,115500.0,15.8258,15.8258,15.7736,15.8084,115500.0
2013-06-07 11:50:00,18.17,18.18,18.14,18.16,69100.0,15.8084,15.8171,15.7823,15.7997,69100.0
2013-06-07 11:55:00,18.17,18.2,18.16,18.17,55600.0,15.8084,15.8345,15.7997,15.8084,55600.0
2013-06-07 12:00:00,18.16,18.2,18.15,18.19,97300.0,15.7997,15.8345,15.791,15.8258,97300.0
2013-06-07 12:05:00,18.19,18.22,18.17,18.18,132400.0,15.8258,15.8519,15.8084,15.8171,132400.0
2013-06-07 12:10:00,18.18,18.24,18.18,18.23,37000.0,15.8171,15.8693,15.8171,15.8606,37000.0
2013-06-07 12:15:00,18.22,18.3,18.22,18.3,136600.0,15.8519,15.9215,15.8519,15.9215,136600.0
2013-06-07 12:20:00,18.3,18.3,18.26,18.29,63500.0,15.9215,15.9215,15.8867,15.9128,63500.0
2013-06-07 12:25:00,18.29,18.29,18.23,18.23,73500.0,15.9128,15.9128,15.8606,15.8606,73500.0
2013-06-07 12:30:00,18.23,18.24,18.18,18.23,65800.0,15.8606,15.8693,15.8171,15.8606,65800.0
2013-06-07 12:35:00,18.22,18.28,18.22,18.28,85600.0,15.8519,15.9041,15.8519,15.9041,85600.0
2013-06-07 12:40:00,18.28,18.29,18.23,18.23,58400.0,15.9041,15.9128,15.8606,15.8606,58400.0
2013-06-07 12:45:00,18.23,18.28,18.16,18.28,116400.0,15.8606,15.9041,15.7997,15.9041,116400.0
2013-06-07 12:50:00,18.27,18.3,18.27,18.29,86900.0,15.8954,15.9215,15.8954,15.9128,86900.0
2013-06-07 12:55:00,18.29,18.35,18.28,18.32,136600.0,15.9128,15.965,15.9041,15.9389,136600.0
2013-06-07 13:00:00,18.31,18.33,18.28,18.3,79700.0,15.9302,15.9476,15.9041,15.9215,79700.0
2013-06-07 13:05:00,18.3,18.3,18.27,18.29,34900.0,15.9215,15.9215,15.8954,15.9128,34900.0
2013-06-07 13:10:00,18.28,18.29,18.24,18.27,50700.0,15.9041,15.9128,15.8693,15.8954,50700.0
2013-06-07 13:15:00,18.27,18.28,18.25,18.25,25600.0,15.8954,15.9041,15.878,15.878,25600.0
2013-06-07 13:20:00,18.25,18.27,18.23,18.25,29700.0,15.878,15.8954,15.8606,15.878,29700.0
2013-06-07 13:25:00,18.25,18.26,18.22,18.23,60800.0,15.878,15.8867,15.8519,15.8606,60800.0
2013-06-07 13:30:00,18.23,18.23,18.2,18.21,44300.0,15.8606,15.8606,15.8345,15.8432,44300.0
2013-06-07 13:35:00,18.2,18.27,18.2,18.26,124300.0,15.8345,15.8954,15.8345,15.8867,124300.0
2013-06-07 13:40:00,18.26,18.26,18.22,18.24,80000.0,15.8867,15.8867,15.8519,15.8693,80000.0
2013-06-07 13:45:00,18.24,18.25,18.23,18.25,36700.0,15.8693,15.878,15.8606,15.878,36700.0
2013-06-07 13:50:00,18.25,18.26,18.22,18.24,121300.0,15.878,15.8867,15.8519,15.8693,121300.0
2013-06-07 13:55:00,18.25,18.25,18.2,18.23,122000.0,15.878,15.878,15.8345,15.8606,122000.0
2013-06-07 14:00:00,18.23,18.25,18.22,18.25,57200.0,15.8606,15.878,15.8519,15.878,57200.0
2013-06-07 14:05:00,18.25,18.26,18.2,18.24,193800.0,15.878,15.8867,15.8345,15.8693,193800.0
2013-06-07 14:10:00,18.23,18.25,18.23,18.23,46600.0,15.8606,15.878,15.8606,15.8606,46600.0
2013-06-07 14:15:00,18.23,18.24,18.19,18.23,112200.0,15.8606,15.8693,15.8258,15.8606,112200.0
2013-06-07 14:20:00,18.23,18.23,18.16,18.18,95700.0,15.8606,15.8606,15.7997,15.8171,95700.0
2013-06-07 14:25:00,18.18,18.24,18.17,18.24,128400.0,15.8171,15.8693,15.8084,15.8693,128400.0
2013-06-07 14:30:00,18.24,18.26,18.21,18.26,81600.0,15.8693,15.8867,15.8432,15.8867,81600.0
2013-06-07 14:35:00,18.27,18.28,18.25,18.27,56900.0,15.8954,15.9041,15.878,15.8954,56900.0
2013-06-07 14:40:00,18.27,18.3,18.25,18.3,65300.0,15.8954,15.9215,15.878,15.9215,65300.0
2013-06-07 14:45:00,18.3,18.33,18.28,18.32,84000.0,15.9215,15.9476,15.9041,15.9389,84000.0
2013-06-07 14:50:00,18.31,18.33,18.31,18.33,73800.0,15.9302,15.9476,15.9302,15.9476,73800.0
2013-06-07 14:55:00,18.34,18.35,18.32,18.35,93600.0,15.9563,15.965,15.9389,15.965,93600.0
2013-06-07 15:00:00,18.34,18.37,18.33,18.36,76500.0,15.9563,15.9824,15.9476,15.9737,76500.0
2013-06-07 15:05:00,18.36,18.36,18.32,18.34,81300.0,15.9737,15.9737,15.9389,15.9563,81300.0
2013-06-07 15:10:00,18.35,18.35,18.28,18.32,75900.0,15.965,15.965,15.9041,15.9389,75900.0
2013-06-07 15:15:00,18.31,18.33,18.3,18.3,51000.0,15.9302,15.9476,15.9215,15.9215,51000.0
2013-06-07 15:20:00,18.31,18.31,18.28,18.28,43100.0,15.9302,15.9302,15.9041,15.9041,43100.0
2013-06-07 15:25:00,18.29,18.31,18.29,18.3,48900.0,15.9128,15.9302,15.9128,15.9215,48900.0
2013-06-07 15:30:00,18.3,18.35,18.3,18.32,119700.0,15.9215,15.965,15.9215,15.9389,119700.0
2013-06-07 15:35:00,18.32,18.34,18.31,18.33,101600.0,15.9389,15.9563,15.9302,15.9476,101600.0
2013-06-07 15:40:00,18.33,18.37,18.32,18.37,200500.0,15.9476,15.9824,15.9389,15.9824,200500.0
2013-06-07 15:45:00,18.37,18.38,18.35,18.35,117200.0,15.9824,15.9911,15.965,15.965,117200.0
2013-06-07 15:50:00,18.36,18.38,18.34,18.35,167700.0,15.9737,15.9911,15.9563,15.965,167700.0
2013-06-07 15:55:00,18.35,18.38,18.35,18.38,370200.0,15.965,15.9911,15.965,15.9911,370200.0
2013-06-10 09:30:00,18.47,18.68,18.41,18.49,230100.0,16.0694,16.2521,16.0172,16.0868,230100.0
2013-06-10 09:35:00,18.48,18.48,18.38,18.41,121700.0,16.0781,16.0781,15.9911,16.0172,121700.0
2013-06-10 09:40:00,18.4,18.4,18.21,18.28,134500.0,16.0085,16.0085,15.8432,15.9041,134500.0
2013-06-10 09:45:00,18.27,18.39,18.26,18.39,139500.0,15.8954,15.9998,15.8867,15.9998,139500.0
2013-06-10 09:50:00,18.39,18.46,18.38,18.46,92700.0,15.9998,16.0607,15.9911,16.0607,92700.0
2013-06-10 09:55:00,18.46,18.46,18.32,18.34,49600.0,16.0607,16.0607,15.9389,15.9563,49600.0
2013-06-10 10:00:00,18.34,18.4,18.28,18.37,225100.0,15.9563,16.0085,15.9041,15.9824,225100.0
2013-06-10 10:05:00,18.37,18.39,18.27,18.3,104900.0,15.9824,15.9998,15.8954,15.9215,104900.0
2013-06-10 10:10:00,18.31,18.32,18.23,18.24,97400.0,15.9302,15.9389,15.8606,15.8693,97400.0
2013-06-10 10:15:00,18.24,18.34,18.23,18.33,163800.0,15.8693,15.9563,15.8606,15.9476,163800.0
2013-06-10 10:20:00,18.33,18.44,18.33,18.44,137200.0,15.9476,16.0433,15.9476,16.0433,137200.0
2013-06-10 10:25:00,18.44,18.45,18.37,18.38,103800.0,16.0433,16.052,15.9824,15.9911,103800.0
2013-06-10 10:30:00,18.39,18.47,18.36,18.44,212500.0,15.9998,16.0694,15.9737,16.0433,212500.0
2013-06-10 10:35:00,18.44,18.56,18.44,18.56,189500.0,16.0433,16.1477,16.0433,16.1477,189500.0
2013-06-10 10:40:00,18.55,18.62,18.54,18.54,160000.0,16.139,16.1999,16.1303,16.1303,160000.0
2013-06-10 10:45:00,18.53,18.59,18.5,18.5,114700.0,16.1216,16.1738,16.0955,16.0955,114700.0
2013-06-10 10:50:00,18.5,18.55,18.5,18.51,44700.0,16.0955,16.139,16.0955,16.1042,44700.0
2013-06-10 10:55:00,18.51,18.53,18.46,18.52,62800.0,16.1042,16.1216,16.0607,16.1129,62800.0
2013-06-10 11:00:00,18.53,18.55,18.51,18.52,63100.0,16.1216,16.139,16.1042,16.1129,63100.0
2013-06-10 11:05:00,18.51,18.57,18.51,18.55,84400.0,16.1042,16.1564,16.1042,16.139,84400.0
2013-06-10 11:10:00,18.54,18.57,18.52,18.57,52100.0,16.1303,16.1564,16.1129,16.1564,52100.0
2013-06-10 11:15:00,18.57,18.59,18.55,18.58,85700.0,16.1564,16.1738,16.139,16.1651,85700.0
2013-06-10 11:20:00,18.58,18.64,18.58,18.64,74900.0,16.1651,16.2173,16.1651,16.2173,74900.0
2013-06-10 11:25:00,18.64,18.69,18.6,18.62,197200.0,16.2173,16.2608,16.1825,16.1999,197200.0
2013-06-10 11:30:00,18.63,18.64,18.54,18.57,69400.0,16.2086,16.2173,16.1303,16.1564,69400.0
2013-06-10 11:35:00,18.58,18.64,18.58,18.63,22200.0,16.1651,16.2173,16.1651,16.2086,22200.0
2013-06-10 11:40:00,18.63,18.65,18.62,18.65,11800.0,16.2086,16.226,16.1999,16.226,11800.0
2013-06-10 11:45:00,18.65,18.68,18.63,18.64,39400.0,16.226,16.2521,16.2086,16.2173,39400.0
2013-06-10 11:50:00,18.65,18.65,18.59,18.63,59400.0,16.226,16.226,16.1738,16.2086,59400.0
2013-06-10 11:55:00,18.62,18.65,18.61,18.63,24100.0,16.1999,16.226,16.1912,16.2086,24100.0
2013-06-10 12:00:00,18.63,18.68,18.63,18.66,24500.0,16.2086,16.2521,16.2086,16.2347,24500.0
2013-06-10 12:05:00,18.67,18.67,18.62,18.63,52300.0,16.2434,16.2434,16.1999,16.2086,52300.0
2013-06-10 12:10:00,18.61,18.68,18.61,18.67,24400.0,16.1912,16.2521,16.1912,16.2434,24400.0
2013-06-10 12:15:00,18.67,18.69,18.66,18.67,26600.0,16.2434,16.2608,16.2347,16.2434,26600.0
2013-06-10 12:20:00,18.66,18.69,18.65,18.66,144300.0,16.2347,16.2608,16.226,16.2347,144300.0
2013-06-10 12:25:00,18.66,18.68,18.63,18.64,23600.0,16.2347,16.2521,16.2086,16.2173,23600.0
2013-06-10 12:30:00,18.63,18.66,18.63,18.65,35000.0,16.2086,16.2347,16.2086,16.226,35000.0
2013-06-10 12:35:00,18.66,18.66,18.61,18.61,19500.0,16.2347,16.2347,16.1912,16.1912,19500.0
2013-06-10 12:40:00,18.6,18.6,18.55,18.59,43200.0,16.1825,16.1825,16.139,16.1738,43200.0
2013-06-10 12:45:00,18.6,18.64,18.6,18.61,33700.0,16.1825,16.2173,16.1825,16.1912,33700.0
2013-06-10 12:50:00,18.6,18.6,18.56,18.58,38800.0,16.1825,16.1825,16.1477,16.1651,38800.0
2013-06-10 12:55:00,18.58,18.62,18.57,18.61,34700.0,16.1651,16.1999,16.1564,16.1912,34700.0
2013-06-10 13:00:00,18.62,18.65,18.59,18.65,33800.0,16.1999,16.226,16.1738,16.226,33800.0
2013-06-10 13:05:00,18.64,18.66,18.63,18.66,28500.0,16.2173,16.2347,16.2086,16.2347,28500.0
2013-06-10 13:10:00,18.66,18.66,18.64,18.65,23600.0,16.2347,16.2347,16.2173,16.226,23600.0
2013-06-10 13:15:00,18.64,18.66,18.64,18.66,28500.0,16.2173,16.2347,16.2173,16.2347,28500.0
2013-06-10 13:20:00,18.66,18.69,18.63,18.64,68000.0,16.2347,16.2608,16.2086,16.2173,68000.0
2013-06-10 13:25:00,18.65,18.66,18.62,18.66,46600.0,16.226,16.2347,16.1999,16.2347,46600.0
2013-06-10 13:30:00,18.66,18.66,18.62,18.64,28000.0,16.2347,16.2347,16.1999,16.2173,28000.0
2013-06-10 13:35:00,18.64,18.64,18.62,18.63,32900.0,16.2173,16.2173,16.1999,16.2086,32900.0
2013-06-10 13:40:00,18.63,18.68,18.61,18.66,123900.0,16.2086,16.2521,16.1912,16.2347,123900.0
2013-06-10 13:45:00,18.67,18.68,18.66,18.68,21500.0,16.2434,16.2521,16.2347,16.2521,21500.0
2013-06-10 13:50:00,18.68,18.68,18.61,18.62,68800.0,16.2521,16.2521,16.1912,16.1999,68800.0
2013-06-10 13:55:00,18.62,18.64,18.57,18.6,47100.0,16.1999,16.2173,16.1564,16.1825,47100.0
2013-06-10 14:00:00,18.59,18.62,18.57,18.57,49100.0,16.1738,16.1999,16.1564,16.1564,49100.0
2013-06-10 14:05:00,18.57,18.61,18.54,18.54,59700.0,16.1564,16.1912,16.1303,16.1303,59700.0
2013-06-10 14:10:00,18.55,18.58,18.53,18.58,21300.0,16.139,16.1651,16.1216,16.1651,21300.0
2013-06-10 14:15:00,18.57,18.59,18.56,18.56,30100.0,16.1564,16.1738,16.1477,16.1477,30100.0
2013-06-10 14:20:00,18.57,18.57,18.56,18.57,30700.0,16.1564,16.1564,16.1477,16.1564,30700.0
2013-06-10 14:25:00,18.57,18.58,18.55,18.55,46400.0,16.1564,16.1651,16.139,16.139,46400.0
2013-06-10 14:30:00,18.55,18.59,18.55,18.57,39500.0,16.139,16.1738,16.139,16.1564,39500.0
2013-06-10 14:35:00,18.57,18.57,18.55,18.55,20200.0,16.1564,16.1564,16.139,16.139,20200.0
2013-06-10 14:40:00,18.55,18.56,18.51,18.53,75700.0,16.139,16.1477,16.1042,16.1216,75700.0
2013-06-10 14:45:00,18.54,18.59,18.53,18.59,46300.0,16.1303,16.1738,16.1216,16.1738,46300.0
2013-06-10 14:50:00,18.58,18.6,18.56,18.6,57900.0,16.1651,16.1825,16.1477,16.1825,57900.0
2013-06-10 14:55:00,18.59,18.61,18.57,18.6,43900.0,16.1738,16.1912,16.1564,16.1825,43900.0
2013-06-10 15:00:00,18.6,18.6,18.56,18.59,61800.0,16.1825,16.1825,16.1477,16.1738,61800.0
2013-06-10 15:05:00,18.59,18.59,18.55,18.58,38800.0,16.1738,16.1738,16.139,16.1651,38800.0
2013-06-10 15:10:00,18.57,18.59,18.57,18.59,27000.0,16.1564,16.1738,16.1564,16.1738,27000.0
2013-06-10 15:15:00,18.59,18.61,18.58,18.61,59800.0,16.1738,16.1912,16.1651,16.1912,59800.0
2013-06-10 15:20:00,18.61,18.61,18.57,18.57,79700.0,16.1912,16.1912,16.1564,16.1564,79700.0
2013-06-10 15:25:00,18.58,18.59,18.55,18.59,38900.0,16.1651,16.1738,16.139,16.1738,38900.0
2013-06-10 15:30:00,18.59,18.61,18.57,18.61,56300.0,16.1738,16.1912,16.1564,16.1912,56300.0
2013-06-10 15:35:00,18.61,18.61,18.57,18.6,40400.0,16.1912,16.1912,16.1564,16.1825,40400.0
2013-06-10 15:40:00,18.59,18.6,18.58,18.59,53800.0,16.1738,16.1825,16.1651,16.1738,53800.0
2013-06-10 15:45:00,18.6,18.61,18.54,18.54,139600.0,16.1825,16.1912,16.1303,16.1303,139600.0
2013-06-10 15:50:00,18.54,18.57,18.53,18.56,117100.0,16.1303,16.1564,16.1216,16.1477,117100.0
2013-06-10 15:55:00,18.55,18.58,18.54,18.58,140600.0,16.139,16.1651,16.1303,16.1651,140600.0
2013-06-11 09:30:00,18.27,18.28,18.1,18.18,225700.0,15.8954,15.9041,15.7475,15.8171,225700.0
2013-06-11 09:35:00,18.18,18.18,18.06,18.14,212800.0,15.8171,15.8171,15.7127,15.7823,212800.0
2013-06-11 09:40:00,18.14,18.29,18.12,18.28,229500.0,15.7823,15.9128,15.7649,15.9041,229500.0
2013-06-11 09:45:00,18.27,18.39,18.26,18.34,248000.0,15.8954,15.9998,15.8867,15.9563,248000.0
2013-06-11 09:50:00,18.34,18.35,18.29,18.3,170600.0,15.9563,15.965,15.9128,15.9215,170600.0
2013-06-11 09:55:00,18.3,18.32,18.24,18.31,63800.0,15.9215,15.9389,15.8693,15.9302,63800.0
2013-06-11 10:00:00,18.31,18.45,18.3,18.38,250000.0,15.9302,16.052,15.9215,15.9911,250000.0
2013-06-11 10:05:00,18.37,18.41,18.33,18.35,136100.0,15.9824,16.0172,15.9476,15.965,136100.0
2013-06-11 10:10:00,18.35,18.41,18.32,18.38,98400.0,15.965,16.0172,15.9389,15.9911,98400.0
2013-06-11 10:15:00,18.39,18.44,18.38,18.38,58800.0,15.9998,16.0433,15.9911,15.9911,58800.0
2013-06-11 10:20:00,18.38,18.4,18.33,18.37,67500.0,15.9911,16.0085,15.9476,15.9824,67500.0
2013-06-11 10:25:00,18.37,18.45,18.37,18.42,49800.0,15.9824,16.052,15.9824,16.0259,49800.0
2013-06-11 10:30:00,18.41,18.47,18.41,18.45,54700.0,16.0172,16.0694,16.0172,16.052,54700.0
2013-06-11 10:35:00,18.45,18.46,18.41,18.42,51100.0,16.052,16.0607,16.0172,16.0259,51100.0
2013-06-11 10:40:00,18.41,18.43,18.39,18.43,65600.0,16.0172,16.0346,15.9998,16.0346,65600.0
2013-06-11 10:45:00,18.43,18.45,18.37,18.38,160600.0,16.0346,16.052,15.9824,15.9911,160600.0
2013-06-11 10:50:00,18.39,18.4,18.34,18.35,69300.0,15.9998,16.0085,15.9563,15.965,69300.0
2013-06-11 10:55:00,18.36,18.54,18.36,18.45,139900.0,15.9737,16.1303,15.9737,16.052,139900.0
2013-06-11 11:00:00,18.46,18.47,18.45,18.46,102200.0,16.0607,16.0694,16.052,16.0607,102200.0
2013-06-11 11:05:00,18.46,18.46,18.37,18.38,73100.0,16.0607,16.0607,15.9824,15.9911,73100.0
2013-06-11 11:10:00,18.38,18.43,18.38,18.41,53700.0,15.9911,16.0346,15.9911,16.0172,53700.0
2013-06-11 11:15:00,18.4,18.45,18.4,18.45,46600.0,16.0085,16.052,16.0085,16.052,46600.0
2013-06-11 11:20:00,18.45,18.53,18.45,18.51,115300.0,16.052,16.1216,16.052,16.1042,115300.0
2013-06-11 11:25:00,18.51,18.6,18.51,18.6,96900.0,16.1042,16.1825,16.1042,16.1825,96900.0
2013-06-11 11:30:00,18.6,18.61,18.54,18.58,247300.0,16.1825,16.1912,16.1303,16.1651,247300.0
2013-06-11 11:35:00,18.59,18.63,18.53,18.53,146400.0,16.1738,16.2086,16.1216,16.1216,146400.0
2013-06-11 11:40:00,18.53,18.57,18.52,18.56,40100.0,16.1216,16.1564,16.1129,16.1477,40100.0
2013-06-11 11:45:00,18.55,18.63,18.55,18.59,117000.0,16.139,16.2086,16.139,16.1738,117000.0
2013-06-11 11:50:00,18.6,18.63,18.58,18.62,119600.0,16.1825,16.2086,16.1651,16.1999,119600.0
2013-06-11 11:55:00,18.62,18.66,18.59,18.65,46500.0,16.1999,16.2347,16.1738,16.226,46500.0
2013-06-11 12:00:00,18.66,18.68,18.63,18.66,48900.0,16.2347,16.2521,16.2086,16.2347,48900.0
2013-06-11 12:05:00,18.66,18.69,18.63,18.66,53100.0,16.2347,16.2608,16.2086,16.2347,53100.0
2013-06-11 12:10:00,18.67,18.72,18.67,18.7,63200.0,16.2434,16.2869,16.2434,16.2695,63200.0
2013-06-11 12:15:00,18.71,18.73,18.68,18.7,71700.0,16.2782,16.2956,16.2521,16.2695,71700.0
2013-06-11 12:20:00,18.7,18.72,18.68,18.69,44900.0,16.2695,16.2869,16.2521,16.2608,44900.0
2013-06-11 12:25:00,18.69,18.7,18.68,18.7,16800.0,16.2608,16.2695,16.2521,16.2695,16800.0
2013-06-11 12:30:00,18.7,18.73,18.7,18.73,48300.0,16.2695,16.2956,16.2695,16.2956,48300.0
2013-06-11 12:35:00,18.73,18.73,18.68,18.69,45500.0,16.2956,16.2956,16.2521,16.2608,45500.0
2013-06-11 12:40:00,18.68,18.72,18.65,18.71,129600.0,16.2521,16.2869,16.226,16.2782,129600.0
2013-06-11 12:45:00,18.7,18.71,18.65,18.65,26200.0,16.2695,16.2782,16.226,16.226,26200.0
2013-06-11 12:50:00,18.64,18.64,18.57,18.57,35700.0,16.2173,16.2173,16.1564,16.1564,35700.0
2013-06-11 12:55:00,18.57,18.63,18.57,18.6,44300.0,16.1564,16.2086,16.1564,16.1825,44300.0
2013-06-11 13:00:00,18.59,18.65,18.58,18.64,85700.0,16.1738,16.226,16.1651,16.2173,85700.0
2013-06-11 13:05:00,18.64,18.69,18.64,18.65,45300.0,16.2173,16.2608,16.2173,16.226,45300.0
2013-06-11 13:10:00,18.65,18.67,18.6,18.6,57900.0,16.226,16.2434,16.1825,16.1825,57900.0
2013-06-11 13:15:00,18.6,18.61,18.55,18.55,137200.0,16.1825,16.1912,16.139,16.139,137200.0
2013-06-11 13:20:00,18.56,18.58,18.54,18.57,120500.0,16.1477,16.1651,16.1303,16.1564,120500.0
2013-06-11 13:25:00,18.57,18.61,18.57,18.57,41200.0,16.1564,16.1912,16.1564,16.1564,41200.0
2013-06-11 13:30:00,18.57,18.59,18.51,18.52,84800.0,16.1564,16.1738,16.1042,16.1129,84800.0
2013-06-11 13:35:00,18.51,18.6,18.51,18.57,48100.0,16.1042,16.1825,16.1042,16.1564,48100.0
2013-06-11 13:40:00,18.57,18.59,18.55,18.57,46000.0,16.1564,16.1738,16.139,16.1564,46000.0
2013-06-11 13:45:00,18.58,18.58,18.53,18.54,41300.0,16.1651,16.1651,16.1216,16.1303,41300.0
2013-06-11 13:50:00,18.54,18.58,18.48,18.49,67500.0,16.1303,16.1651,16.0781,16.0868,67500.0
2013-06-11 13:55:00,18.48,18.51,18.43,18.44,105300.0,16.0781,16.1042,16.0346,16.0433,105300.0
2013-06-11 14:00:00,18.43,18.5,18.41,18.5,61200.0,16.0346,16.0955,16.0172,16.0955,61200.0
2013-06-11 14:05:00,18.5,18.51,18.45,18.49,30300.0,16.0955,16.1042,16.052,16.0868,30300.0
2013-06-11 14:10:00,18.49,18.51,18.45,18.49,37800.0,16.0868,16.1042,16.052,16.0868,37800.0
2013-06-11 14:15:00,18.49,18.53,18.44,18.46,51600.0,16.0868,16.1216,16.0433,16.0607,51600.0
2013-06-11 14:20:00,18.47,18.49,18.44,18.45,53100.0,16.0694,16.0868,16.0433,16.052,53100.0
2013-06-11 14:25:00,18.45,18.46,18.43,18.46,37100.0,16.052,16.0607,16.0346,16.0607,37100.0
2013-06-11 14:30:00,18.46,18.47,18.43,18.44,35700.0,16.0607,16.0694,16.0346,16.0433,35700.0
2013-06-11 14:35:00,18.44,18.46,18.43,18.45,38100.0,16.0433,16.0607,16.0346,16.052,38100.0
2013-06-11 14:40:00,18.45,18.45,18.42,18.42,71100.0,16.052,16.052,16.0259,16.0259,71100.0
2013-06-11 14:45:00,18.41,18.44,18.37,18.38,141700.0,16.0172,16.0433,15.9824,15.9911,141700.0
2013-06-11 14:50:00,18.38,18.38,18.3,18.3,220100.0,15.9911,15.9911,15.9215,15.9215,220100.0
2013-06-11 14:55:00,18.3,18.39,18.3,18.35,199300.0,15.9215,15.9998,15.9215,15.965,199300.0
2013-06-11 15:00:00,18.35,18.38,18.34,18.37,210700.0,15.965,15.9911,15.9563,15.9824,210700.0
2013-06-11 15:05:00,18.38,18.41,18.38,18.39,36300.0,15.9911,16.0172,15.9911,15.9998,36300.0
2013-06-11 15:10:00,18.39,18.4,18.37,18.37,26300.0,15.9998,16.0085,15.9824,15.9824,26300.0
2013-06-11 15:15:00,18.38,18.4,18.37,18.39,104300.0,15.9911,16.0085,15.9824,15.9998,104300.0
2013-06-11 15:20:00,18.39,18.39,18.35,18.36,72800.0,15.9998,15.9998,15.965,15.9737,72800.0
2013-06-11 15:25:00,18.37,18.4,18.35,18.39,178000.0,15.9824,16.0085,15.965,15.9998,178000.0
2013-06-11 15:30:00,18.4,18.47,18.39,18.47,213000.0,16.0085,16.0694,15.9998,16.0694,213000.0
2013-06-11 15:35:00,18.46,18.54,18.46,18.53,157500.0,16.0607,16.1303,16.0607,16.1216,157500.0
2013-06-11 15:40:00,18.52,18.55,18.5,18.53,160700.0,16.1129,16.139,16.0955,16.1216,160700.0
2013-06-11 15:45:00,18.53,18.56,18.51,18.56,142900.0,16.1216,16.1477,16.1042,16.1477,142900.0
2013-06-11 15:50:00,18.56,18.56,18.51,18.54,188500.0,16.1477,16.1477,16.1042,16.1303,188500.0
2013-06-11 15:55:00,18.54,18.55,18.51,18.52,275200.0,16.1303,16.139,16.1042,16.1129,275200.0
2013-06-12 09:30:00,18.68,18.8,18.6,18.61,229600.0,16.2521,16.3565,16.1825,16.1912,229600.0
2013-06-12 09:35:00,18.6,18.77,18.58,18.62,101700.0,16.1825,16.3304,16.1651,16.1999,101700.0
2013-06-12 09:40:00,18.62,18.68,18.6,18.62,193900.0,16.1999,16.2521,16.1825,16.1999,193900.0
2013-06-12 09:45:00,18.63,18.66,18.55,18.55,96900.0,16.2086,16.2347,16.139,16.139,96900.0
2013-06-12 09:50:00,18.55,18.66,18.55,18.66,158100.0,16.139,16.2347,16.139,16.2347,158100.0
2013-06-12 09:55:00,18.65,18.67,18.62,18.65,254500.0,16.226,16.2434,16.1999,16.226,254500.0
2013-06-12 10:00:00,18.65,18.65,18.52,18.52,142100.0,16.226,16.226,16.1129,16.1129,142100.0
2013-06-12 10:05:00,18.53,18.55,18.43,18.43,146500.0,16.1216,16.139,16.0346,16.0346,146500.0
2013-06-12 10:10:00,18.44,18.47,18.38,18.46,75000.0,16.0433,16.0694,15.9911,16.0607,75000.0
2013-06-12 10:15:00,18.47,18.47,18.4,18.46,72800.0,16.0694,16.0694,16.0085,16.0607,72800.0
2013-06-12 10:20:00,18.47,18.53,18.46,18.53,51300.0,16.0694,16.1216,16.0607,16.1216,51300.0
2013-06-12 10:25:00,18.53,18.57,18.49,18.57,74500.0,16.1216,16.1564,16.0868,16.1564,74500.0
2013-06-12 10:30:00,18.56,18.6,18.53,18.54,100200.0,16.1477,16.1825,16.1216,16.1303,100200.0
2013-06-12 10:35:00,18.54,18.59,18.54,18.54,56400.0,16.1303,16.1738,16.1303,16.1303,56400.0
2013-06-12 10:40:00,18.53,18.57,18.51,18.55,35500.0,16.1216,16.1564,16.1042,16.139,35500.0
2013-06-12 10:45:00,18.55,18.55,18.43,18.45,94600.0,16.139,16.139,16.0346,16.052,94600.0
2013-06-12 10:50:00,18.46,18.48,18.39,18.41,86200.0,16.0607,16.0781,15.9998,16.0172,86200.0
2013-06-12 10:55:00,18.41,18.41,18.29,18.32,142800.0,16.0172,16.0172,15.9128,15.9389,142800.0
2013-06-12 11:00:00,18.32,18.35,18.3,18.34,76900.0,15.9389,15.965,15.9215,15.9563,76900.0
2013-06-12 11:05:00,18.35,18.42,18.32,18.38,43300.0,15.965,16.0259,15.9389,15.9911,43300.0
2013-06-12 11:10:00,18.39,18.41,18.36,18.38,18500.0,15.9998,16.0172,15.9737,15.9911,18500.0
2013-06-12 11:15:00,18.38,18.42,18.34,18.41,21900.0,15.9911,16.0259,15.9563,16.0172,21900.0
2013-06-12 11:20:00,18.41,18.43,18.36,18.38,28300.0,16.0172,16.0346,15.9737,15.9911,28300.0
2013-06-12 11:25:00,18.37,18.4,18.36,18.36,16600.0,15.9824,16.0085,15.9737,15.9737,16600.0
2013-06-12 11:30:00,18.36,18.39,18.32,18.37,34800.0,15.9737,15.9998,15.9389,15.9824,34800.0
2013-06-12 11:35:00,18.37,18.4,18.31,18.34,38000.0,15.9824,16.0085,15.9302,15.9563,38000.0
2013-06-12 11:40:00,18.34,18.36,18.31,18.36,32000.0,15.9563,15.9737,15.9302,15.9737,32000.0
2013-06-12 11:45:00,18.35,18.36,18.32,18.34,33800.0,15.965,15.9737,15.9389,15.9563,33800.0
2013-06-12 11:50:00,18.33,18.37,18.3,18.32,48100.0,15.9476,15.9824,15.9215,15.9389,48100.0
2013-06-12 11:55:00,18.31,18.33,18.24,18.25,190400.0,15.9302,15.9476,15.8693,15.878,190400.0
2013-06-12 12:00:00,18.26,18.3,18.26,18.29,40800.0,15.8867,15.9215,15.8867,15.9128,40800.0
2013-06-12 12:05:00,18.29,18.3,18.22,18.23,56500.0,15.9128,15.9215,15.8519,15.8606,56500.0
2013-06-12 12:10:00,18.23,18.24,18.2,18.23,64800.0,15.8606,15.8693,15.8345,15.8606,64800.0
2013-06-12 12:15:00,18.23,18.25,18.18,18.21,59200.0,15.8606,15.878,15.8171,15.8432,59200.0
2013-06-12 12:20:00,18.21,18.21,18.17,18.2,63500.0,15.8432,15.8432,15.8084,15.8345,63500.0
2013-06-12 12:25:00,18.2,18.2,18.15,18.15,47900.0,15.8345,15.8345,15.791,15.791,47900.0
2013-06-12 12:30:00,18.14,18.15,18.09,18.12,100700.0,15.7823,15.791,15.7388,15.7649,100700.0
2013-06-12 12:35:00,18.11,18.12,18.05,18.06,107000.0,15.7562,15.7649,15.704,15.7127,107000.0
2013-06-12 12:40:00,18.06,18.06,18.02,18.05,162000.0,15.7127,15.7127,15.6779,15.704,162000.0
2013-06-12 12:45:00,18.05,18.14,18.05,18.14,114400.0,15.704,15.7823,15.704,15.7823,114400.0
2013-06-12 12:50:00,18.14,18.2,18.13,18.2,51200.0,15.7823,15.8345,15.7736,15.8345,51200.0
2013-06-12 12:55:00,18.19,18.2,18.16,18.17,52900.0,15.8258,15.8345,15.7997,15.8084,52900.0
2013-06-12 13:00:00,18.17,18.2,18.14,18.17,45100.0,15.8084,15.8345,15.7823,15.8084,45100.0
2013-06-12 13:05:00,18.18,18.25,18.17,18.25,40800.0,15.8171,15.878,15.8084,15.878,40800.0
2013-06-12 13:10:00,18.25,18.25,18.21,18.25,26000.0,15.878,15.878,15.8432,15.878,26000.0
2013-06-12 13:15:00,18.24,18.26,18.19,18.19,55000.0,15.8693,15.8867,15.8258,15.8258,55000.0
2013-06-12 13:20:00,18.2,18.22,18.17,18.2,50100.0,15.8345,15.8519,15.8084,15.8345,50100.0
2013-06-12 13:25:00,18.2,18.23,18.2,18.23,22000.0,15.8345,15.8606,15.8345,15.8606,22000.0
2013-06-12 13:30:00,18.22,18.28,18.22,18.26,38400.0,15.8519,15.9041,15.8519,15.8867,38400.0
2013-06-12 13:35:00,18.25,18.27,18.2,18.2,22000.0,15.878,15.8954,15.8345,15.8345,22000.0
2013-06-12 13:40:00,18.21,18.26,18.21,18.26,16100.0,15.8432,15.8867,15.8432,15.8867,16100.0
2013-06-12 13:45:00,18.26,18.28,18.24,18.26,35700.0,15.8867,15.9041,15.8693,15.8867,35700.0
2013-06-12 13:50:00,18.27,18.3,18.26,18.29,56700.0,15.8954,15.9215,15.8867,15.9128,56700.0
2013-06-12 13:55:00,18.29,18.29,18.26,18.28,18300.0,15.9128,15.9128,15.8867,15.9041,18300.0
2013-06-12 14:00:00,18.29,18.29,18.23,18.24,35200.0,15.9128,15.9128,15.8606,15.8693,35200.0
2013-06-12 14:05:00,18.24,18.28,18.23,18.25,105400.0,15.8693,15.9041,15.8606,15.878,105400.0
2013-06-12 14:10:00,18.25,18.25,18.18,18.18,46200.0,15.878,15.878,15.8171,15.8171,46200.0
2013-06-12 14:15:00,18.18,18.19,18.15,18.16,23800.0,15.8171,15.8258,15.791,15.7997,23800.0
2013-06-12 14:20:00,18.16,18.2,18.13,18.14,59900.0,15.7997,15.8345,15.7736,15.7823,59900.0
2013-06-12 14:25:00,18.14,18.14,18.1,18.14,37700.0,15.7823,15.7823,15.7475,15.7823,37700.0
2013-06-12 14:30:00,18.13,18.16,18.09,18.1,66100.0,15.7736,15.7997,15.7388,15.7475,66100.0
2013-06-12 14:35:00,18.09,18.11,18.09,18.1,39600.0,15.7388,15.7562,15.7388,15.7475,39600.0
2013-06-12 14:40:00,18.11,18.13,18.1,18.1,86000.0,15.7562,15.7736,15.7475,15.7475,86000.0
2013-06-12 14:45:00,18.1,18.13,18.1,18.12,31300.0,15.7475,15.7736,15.7475,15.7649,31300.0
2013-06-12 14:50:00,18.11,18.14,18.1,18.14,30700.0,15.7562,15.7823,15.7475,15.7823,30700.0
2013-06-12 14:55:00,18.13,18.16,18.12,18.13,57400.0,15.7736,15.7997,15.7649,15.7736,57400.0
2013-06-12 15:00:00,18.14,18.14,18.09,18.09,90700.0,15.7823,15.7823,15.7388,15.7388,90700.0
2013-06-12 15:05:00,18.08,18.09,18.05,18.07,90900.0,15.7301,15.7388,15.704,15.7214,90900.0
2013-06-12 15:10:00,18.07,18.09,18.05,18.07,45100.0,15.7214,15.7388,15.704,15.7214,45100.0
2013-06-12 15:15:00,18.08,18.08,18.05,18.07,45700.0,15.7301,15.7301,15.704,15.7214,45700.0
2013-06-12 15:20:00,18.07,18.08,18.05,18.07,78200.0,15.7214,15.7301,15.704,15.7214,78200.0
2013-06-12 15:25:00,18.07,18.13,18.07,18.12,87000.0,15.7214,15.7736,15.7214,15.7649,87000.0
2013-06-12 15:30:00,18.12,18.12,18.04,18.06,198200.0,15.7649,15.7649,15.6953,15.7127,198200.0
2013-06-12 15:35:00,18.06,18.06,18.01,18.04,157200.0,15.7127,15.7127,15.6692,15.6953,157200.0
2013-06-12 15:40:00,18.03,18.06,18.01,18.02,140000.0,15.6866,15.7127,15.6692,15.6779,140000.0
2013-06-12 15:45:00,18.02,18.07,18.02,18.06,84200.0,15.6779,15.7214,15.6779,15.7127,84200.0
2013-06-12 15:50:00,18.07,18.1,18.05,18.06,167400.0,15.7214,15.7475,15.704,15.7127,167400.0
2013-06-12 15:55:00,18.07,18.09,18.06,18.07,171600.0,15.7214,15.7388,15.7127,15.7214,171600.0
2013-06-13 09:30:00,18.09,18.3,18.09,18.13,150300.0,15.7388,15.9215,15.7388,15.7736,150300.0
2013-06-13 09:35:00,18.14,18.14,17.92,17.96,177300.0,15.7823,15.7823,15.5909,15.6257,177300.0
2013-06-13 09:40:00,17.96,18.02,17.95,18.01,123200.0,15.6257,15.6779,15.617,15.6692,123200.0
2013-06-13 09:45:00,18.01,18.04,17.92,17.94,210600.0,15.6692,15.6953,15.5909,15.6083,210600.0
2013-06-13 09:50:00,17.93,17.97,17.91,17.97,59800.0,15.5996,15.6344,15.5822,15.6344,59800.0
2013-06-13 09:55:00,17.96,18.13,17.95,18.12,122100.0,15.6257,15.7736,15.617,15.7649,122100.0
2013-06-13 10:00:00,18.12,18.2,18.1,18.12,126900.0,15.7649,15.8345,15.7475,15.7649,126900.0
2013-06-13 10:05:00,18.11,18.16,18.09,18.1,109600.0,15.7562,15.7997,15.7388,15.7475,109600.0
2013-06-13 10:10:00,18.11,18.11,18.02,18.04,52500.0,15.7562,15.7562,15.6779,15.6953,52500.0
2013-06-13 10:15:00,18.04,18.09,18.01,18.08,32200.0,15.6953,15.7388,15.6692,15.7301,32200.0
2013-06-13 10:20:00,18.08,18.08,18.0,18.03,51900.0,15.7301,15.7301,15.6605,15.6866,51900.0
2013-06-13 10:25:00,18.03,18.1,18.0,18.09,35800.0,15.6866,15.7475,15.6605,15.7388,35800.0
2013-06-13 10:30:00,18.08,18.18,18.08,18.18,22900.0,15.7301,15.8171,15.7301,15.8171,22900.0
2013-06-13 10:35:00,18.18,18.2,18.13,18.19,41900.0,15.8171,15.8345,15.7736,15.8258,41900.0
2013-06-13 10:40:00,18.19,18.2,18.17,18.2,92800.0,15.8258,15.8345,15.8084,15.8345,92800.0
2013-06-13 10:45:00,18.2,18.25,18.2,18.21,55500.0,15.8345,15.878,15.8345,15.8432,55500.0
2013-06-13 10:50:00,18.21,18.25,18.18,18.19,57300.0,15.8432,15.878,15.8171,15.8258,57300.0
2013-06-13 10:55:00,18.18,18.19,18.1,18.11,29700.0,15.8171,15.8258,15.7475,15.7562,29700.0
2013-06-13 11:00:00,18.13,18.17,18.12,18.12,45400.0,15.7736,15.8084,15.7649,15.7649,45400.0
2013-06-13 11:05:00,18.12,18.14,18.08,18.1,57800.0,15.7649,15.7823,15.7301,15.7475,57800.0
2013-06-13 11:10:00,18.11,18.18,18.11,18.15,79800.0,15.7562,15.8171,15.7562,15.791,79800.0
2013-06-13 11:15:00,18.15,18.17,18.11,18.13,45300.0,15.791,15.8084,15.7562,15.7736,45300.0
2013-06-13 11:20:00,18.13,18.13,18.04,18.11,121700.0,15.7736,15.7736,15.6953,15.7562,121700.0
2013-06-13 11:25:00,18.12,18.14,18.1,18.14,32900.0,15.7649,15.7823,15.7475,15.7823,32900.0
2013-06-13 11:30:00,18.14,18.14,18.08,18.12,55300.0,15.7823,15.7823,15.7301,15.7649,55300.0
2013-06-13 11:35:00,18.11,18.14,18.09,18.11,35200.0,15.7562,15.7823,15.7388,15.7562,35200.0
2013-06-13 11:40:00,18.12,18.13,18.09,18.09,26900.0,15.7649,15.7736,15.7388,15.7388,26900.0
2013-06-13 11:45:00,18.08,18.1,18.06,18.07,32900.0,15.7301,15.7475,15.7127,15.7214,32900.0
2013-06-13 11:50:00,18.07,18.11,18.06,18.1,41300.0,15.7214,15.7562,15.7127,15.7475,41300.0
2013-06-13 11:55:00,18.09,18.12,18.08,18.12,63100.0,15.7388,15.7649,15.7301,15.7649,63100.0
2013-06-13 12:00:00,18.12,18.13,18.11,18.13,60300.0,15.7649,15.7736,15.7562,15.7736,60300.0
2013-06-13 12:05:00,18.13,18.13,18.1,18.11,30500.0,15.7736,15.7736,15.7475,15.7562,30500.0
2013-06-13 12:10:00,18.11,18.12,18.1,18.11,49400.0,15.7562,15.7649,15.7475,15.7562,49400.0
2013-06-13 12:15:00,18.11,18.13,18.09,18.1,107800.0,15.7562,15.7736,15.7388,15.7475,107800.0
2013-06-13 12:20:00,18.1,18.1,18.03,18.04,98400.0,15.7475,15.7475,15.6866,15.6953,98400.0
2013-06-13 12:25:00,18.04,18.04,18.01,18.01,73100.0,15.6953,15.6953,15.6692,15.6692,73100.0
2013-06-13 12:30:00,18.01,18.08,18.01,18.05,120400.0,15.6692,15.7301,15.6692,15.704,120400.0
2013-06-13 12:35:00,18.05,18.08,18.04,18.05,40600.0,15.704,15.7301,15.6953,15.704,40600.0
2013-06-13 12:40:00,18.05,18.06,18.04,18.05,94200.0,15.704,15.7127,15.6953,15.704,94200.0
2013-06-13 12:45:00,18.05,18.05,18.02,18.05,35400.0,15.704,15.704,15.6779,15.704,35400.0
2013-06-13 12:50:00,18.05,18.06,18.04,18.04,62100.0,15.704,15.7127,15.6953,15.6953,62100.0
2013-06-13 12:55:00,18.04,18.06,18.03,18.03,149000.0,15.6953,15.7127,15.6866,15.6866,149000.0
2013-06-13 13:00:00,18.04,18.06,18.01,18.01,141200.0,15.6953,15.7127,15.6692,15.6692,141200.0
2013-06-13 13:05:00,18.02,18.02,17.99,18.02,70600.0,15.6779,15.6779,15.6518,15.6779,70600.0
2013-06-13 13:10:00,18.02,18.05,18.02,18.05,13900.0,15.6779,15.704,15.6779,15.704,13900.0
2013-06-13 13:15:00,18.05,18.14,18.05,18.11,63600.0,15.704,15.7823,15.704,15.7562,63600.0
2013-06-13 13:20:00,18.12,18.12,18.09,18.12,12500.0,15.7649,15.7649,15.7388,15.7649,12500.0
2013-06-13 13:25:00,18.12,18.13,18.09,18.11,15600.0,15.7649,15.7736,15.7388,15.7562,15600.0
2013-06-13 13:30:00,18.11,18.12,18.09,18.11,28000.0,15.7562,15.7649,15.7388,15.7562,28000.0
2013-06-13 13:35:00,18.1,18.13,18.1,18.11,22200.0,15.7475,15.7736,15.7475,15.7562,22200.0
2013-06-13 13:40:00,18.11,18.11,18.09,18.09,16900.0,15.7562,15.7562,15.7388,15.7388,16900.0
2013-06-13 13:45:00,18.09,18.16,18.08,18.11,286800.0,15.7388,15.7997,15.7301,15.7562,286800.0
2013-06-13 13:50:00,18.11,18.14,18.1,18.12,49500.0,15.7562,15.7823,15.7475,15.7649,49500.0
2013-06-13 13:55:00,18.12,18.33,18.11,18.32,609600.0,15.7649,15.9476,15.7562,15.9389,609600.0
2013-06-13 14:00:00,18.32,18.55,18.31,18.43,761700.0,15.9389,16.139,15.9302,16.0346,761700.0
2013-06-13 14:05:00,18.43,18.52,18.37,18.52,427300.0,16.0346,16.1129,15.9824,16.1129,427300.0
2013-06-13 14:10:00,18.52,18.57,18.44,18.51,379900.0,16.1129,16.1564,16.0433,16.1042,379900.0
2013-06-13 14:15:00,18.5,18.6,18.5,18.6,285200.0,16.0955,16.1825,16.0955,16.1825,285200.0
2013-06-13 14:20:00,18.59,18.75,18.59,18.73,446500.0,16.1738,16.313,16.1738,16.2956,446500.0
2013-06-13 14:25:00,18.73,18.8,18.66,18.66,382800.0,16.2956,16.3565,16.2347,16.2347,382800.0
2013-06-13 14:30:00,18.66,18.74,18.64,18.69,236000.0,16.2347,16.3043,16.2173,16.2608,236000.0
2013-06-13 14:35:00,18.69,18.71,18.63,18.65,145400.0,16.2608,16.2782,16.2086,16.226,145400.0
2013-06-13 14:40:00,18.64,18.65,18.57,18.57,123000.0,16.2173,16.226,16.1564,16.1564,123000.0
2013-06-13 14:45:00,18.56,18.56,18.44,18.48,281900.0,16.1477,16.1477,16.0433,16.0781,281900.0
2013-06-13 14:50:00,18.49,18.57,18.47,18.55,158800.0,16.0868,16.1564,16.0694,16.139,158800.0
2013-06-13 14:55:00,18.55,18.65,18.54,18.61,271100.0,16.139,16.226,16.1303,16.1912,271100.0
2013-06-13 15:00:00,18.6,18.61,18.6,18.6,116400.0,16.1825,16.1912,16.1825,16.1825,116400.0
2013-06-13 15:05:00,18.6,18.68,18.6,18.64,121700.0,16.1825,16.2521,16.1825,16.2173,121700.0
2013-06-13 15:10:00,18.64,18.67,18.63,18.64,129000.0,16.2173,16.2434,16.2086,16.2173,129000.0
2013-06-13 15:15:00,18.64,18.64,18.59,18.6,644200.0,16.2173,16.2173,16.1738,16.1825,644200.0
2013-06-13 15:20:00,18.6,18.65,18.6,18.63,175100.0,16.1825,16.226,16.1825,16.2086,175100.0
2013-06-13 15:25:00,18.62,18.67,18.61,18.66,123000.0,16.1999,16.2434,16.1912,16.2347,123000.0
2013-06-13 15:30:00,18.66,18.67,18.62,18.63,199500.0,16.2347,16.2434,16.1999,16.2086,199500.0
2013-06-13 15:35:00,18.63,18.64,18.6,18.63,316200.0,16.2086,16.2173,16.1825,16.2086,316200.0
2013-06-13 15:40:00,18.63,18.7,18.63,18.69,532800.0,16.2086,16.2695,16.2086,16.2608,532800.0
2013-06-13 15:45:00,18.69,18.72,18.69,18.7,287200.0,16.2608,16.2869,16.2608,16.2695,287200.0
2013-06-13 15:50:00,18.7,18.71,18.69,18.71,359400.0,16.2695,16.2782,16.2608,16.2782,359400.0
2013-06-13 15:55:00,18.7,18.73,18.7,18.71,461300.0,16.2695,16.2956,16.2695,16.2782,461300.0
2013-06-14 09:30:00,18.65,18.73,18.61,18.67,196700.0,16.226,16.2956,16.1912,16.2434,196700.0
2013-06-14 09:35:00,18.68,18.8,18.68,18.71,170300.0,16.2521,16.3565,16.2521,16.2782,170300.0
2013-06-14 09:40:00,18.71,18.76,18.64,18.75,217900.0,16.2782,16.3217,16.2173,16.313,217900.0
2013-06-14 09:45:00,18.75,18.8,18.73,18.78,266300.0,16.313,16.3565,16.2956,16.3391,266300.0
2013-06-14 09:50:00,18.79,18.79,18.67,18.69,73300.0,16.3478,16.3478,16.2434,16.2608,73300.0
2013-06-14 09:55:00,18.69,18.75,18.66,18.71,81900.0,16.2608,16.313,16.2347,16.2782,81900.0
2013-06-14 10:00:00,18.72,18.74,18.71,18.72,103000.0,16.2869,16.3043,16.2782,16.2869,103000.0
2013-06-14 10:05:00,18.73,18.78,18.72,18.77,160200.0,16.2956,16.3391,16.2869,16.3304,160200.0
2013-06-14 10:10:00,18.77,18.8,18.75,18.78,297200.0,16.3304,16.3565,16.313,16.3391,297200.0
2013-06-14 10:15:00,18.78,18.85,18.78,18.79,334600.0,16.3391,16.4,16.3391,16.3478,334600.0
2013-06-14 10:20:00,18.79,18.85,18.78,18.79,405300.0,16.3478,16.4,16.3391,16.3478,405300.0
2013-06-14 10:25:00,18.8,18.81,18.71,18.75,205000.0,16.3565,16.3652,16.2782,16.313,205000.0
2013-06-14 10:30:00,18.75,18.76,18.73,18.75,54800.0,16.313,16.3217,16.2956,16.313,54800.0
2013-06-14 10:35:00,18.76,18.77,18.71,18.75,266800.0,16.3217,16.3304,16.2782,16.313,266800.0
2013-06-14 10:40:00,18.76,18.8,18.73,18.79,93300.0,16.3217,16.3565,16.2956,16.3478,93300.0
2013-06-14 10:45:00,18.8,18.8,18.72,18.73,79000.0,16.3565,16.3565,16.2869,16.2956,79000.0
2013-06-14 10:50:00,18.73,18.73,18.69,18.72,185300.0,16.2956,16.2956,16.2608,16.2869,185300.0
2013-06-14 10:55:00,18.72,18.73,18.69,18.7,89300.0,16.2869,16.2956,16.2608,16.2695,89300.0
2013-06-14 11:00:00,18.69,18.7,18.65,18.69,179900.0,16.2608,16.2695,16.226,16.2608,179900.0
2013-06-14 11:05:00,18.69,18.69,18.64,18.66,128900.0,16.2608,16.2608,16.2173,16.2347,128900.0
2013-06-14 11:10:00,18.66,18.7,18.64,18.69,87100.0,16.2347,16.2695,16.2173,16.2608,87100.0
2013-06-14 11:15:00,18.69,18.74,18.66,18.72,101700.0,16.2608,16.3043,16.2347,16.2869,101700.0
2013-06-14 11:20:00,18.72,18.75,18.71,18.75,19400.0,16.2869,16.313,16.2782,16.313,19400.0
2013-06-14 11:25:00,18.75,18.77,18.74,18.77,46900.0,16.313,16.3304,16.3043,16.3304,46900.0
2013-06-14 11:30:00,18.78,18.79,18.7,18.72,116600.0,16.3391,16.3478,16.2695,16.2869,116600.0
2013-06-14 11:35:00,18.73,18.77,18.7,18.73,73700.0,16.2956,16.3304,16.2695,16.2956,73700.0
2013-06-14 11:40:00,18.74,18.75,18.69,18.69,125300.0,16.3043,16.313,16.2608,16.2608,125300.0
2013-06-14 11:45:00,18.69,18.71,18.67,18.69,97600.0,16.2608,16.2782,16.2434,16.2608,97600.0
2013-06-14 11:50:00,18.7,18.73,18.7,18.72,41800.0,16.2695,16.2956,16.2695,16.2869,41800.0
2013-06-14 11:55:00,18.72,18.74,18.69,18.73,32600.0,16.2869,16.3043,16.2608,16.2956,32600.0
2013-06-14 12:00:00,18.73,18.77,18.73,18.75,139300.0,16.2956,16.3304,16.2956,16.313,139300.0
2013-06-14 12:05:00,18.76,18.78,18.74,18.76,73900.0,16.3217,16.3391,16.3043,16.3217,73900.0
2013-06-14 12:10:00,18.77,18.77,18.74,18.74,24700.0,16.3304,16.3304,16.3043,16.3043,24700.0
2013-06-14 12:15:00,18.74,18.76,18.74,18.75,21400.0,16.3043,16.3217,16.3043,16.313,21400.0
2013-06-14 12:20:00,18.75,18.76,18.75,18.76,15200.0,16.313,16.3217,16.313,16.3217,15200.0
2013-06-14 12:25:00,18.76,18.77,18.75,18.75,65300.0,16.3217,16.3304,16.313,16.313,65300.0
2013-06-14 12:30:00,18.76,18.76,18.7,18.71,34000.0,16.3217,16.3217,16.2695,16.2782,34000.0
2013-06-14 12:35:00,18.7,18.75,18.7,18.75,39900.0,16.2695,16.313,16.2695,16.313,39900.0
2013-06-14 12:40:00,18.74,18.76,18.73,18.76,28900.0,16.3043,16.3217,16.2956,16.3217,28900.0
2013-06-14 12:45:00,18.75,18.75,18.74,18.74,4700.0,16.313,16.313,16.3043,16.3043,4700.0
2013-06-14 12:50:00,18.74,18.75,18.69,18.69,55800.0,16.3043,16.313,16.2608,16.2608,55800.0
2013-06-14 12:55:00,18.69,18.72,18.67,18.69,71700.0,16.2608,16.2869,16.2434,16.2608,71700.0
2013-06-14 13:00:00,18.69,18.7,18.66,18.7,38800.0,16.2608,16.2695,16.2347,16.2695,38800.0
2013-06-14 13:05:00,18.7,18.72,18.69,18.72,80900.0,16.2695,16.2869,16.2608,16.2869,80900.0
2013-06-14 13:10:00,18.72,18.72,18.69,18.7,17900.0,16.2869,16.2869,16.2608,16.2695,17900.0
2013-06-14 13:15:00,18.71,18.74,18.71,18.73,62400.0,16.2782,16.3043,16.2782,16.2956,62400.0
2013-06-14 13:20:00,18.74,18.74,18.67,18.69,113700.0,16.3043,16.3043,16.2434,16.2608,113700.0
2013-06-14 13:25:00,18.69,18.69,18.64,18.64,124100.0,16.2608,16.2608,16.2173,16.2173,124100.0
2013-06-14 13:30:00,18.64,18.64,18.56,18.57,159500.0,16.2173,16.2173,16.1477,16.1564,159500.0
2013-06-14 13:35:00,18.57,18.6,18.53,18.6,269900.0,16.1564,16.1825,16.1216,16.1825,269900.0
2013-06-14 13:40:00,18.61,18.64,18.58,18.64,79400.0,16.1912,16.2173,16.1651,16.2173,79400.0
2013-06-14 13:45:00,18.64,18.68,18.63,18.64,67400.0,16.2173,16.2521,16.2086,16.2173,67400.0
2013-06-14 13:50:00,18.65,18.74,18.65,18.71,163100.0,16.226,16.3043,16.226,16.2782,163100.0
2013-06-14 13:55:00,18.71,18.75,18.71,18.74,102400.0,16.2782,16.313,16.2782,16.3043,102400.0
2013-06-14 14:00:00,18.75,18.75,18.68,18.7,43100.0,16.313,16.313,16.2521,16.2695,43100.0
2013-06-14 14:05:00,18.7,18.74,18.7,18.71,38400.0,16.2695,16.3043,16.2695,16.2782,38400.0
2013-06-14 14:10:00,18.72,18.73,18.71,18.73,40400.0,16.2869,16.2956,16.2782,16.2956,40400.0
2013-06-14 14:15:00,18.72,18.77,18.71,18.77,112100.0,16.2869,16.3304,16.2782,16.3304,112100.0
2013-06-14 14:20:00,18.77,18.79,18.75,18.76,79800.0,16.3304,16.3478,16.313,16.3217,79800.0
2013-06-14 14:25:00,18.75,18.79,18.74,18.78,75500.0,16.313,16.3478,16.3043,16.3391,75500.0
2013-06-14 14:30:00,18.78,18.78,18.75,18.77,23300.0,16.3391,16.3391,16.313,16.3304,23300.0
2013-06-14 14:35:00,18.77,18.8,18.77,18.78,67100.0,16.3304,16.3565,16.3304,16.3391,67100.0
2013-06-14 14:40:00,18.79,18.83,18.77,18.83,372000.0,16.3478,16.3826,16.3304,16.3826,372000.0
2013-06-14 14:45:00,18.83,18.83,18.8,18.82,94900.0,16.3826,16.3826,16.3565,16.3739,94900.0
2013-06-14 14:50:00,18.83,18.84,18.82,18.84,76100.0,16.3826,16.3913,16.3739,16.3913,76100.0
2013-06-14 14:55:00,18.83,18.87,18.81,18.83,148300.0,16.3826,16.4174,16.3652,16.3826,148300.0
2013-06-14 15:00:00,18.83,18.88,18.83,18.87,126700.0,16.3826,16.4261,16.3826,16.4174,126700.0
2013-06-14 15:05:00,18.87,18.91,18.85,18.89,229200.0,16.4174,16.4522,16.4,16.4348,229200.0
2013-06-14 15:10:00,18.88,18.9,18.84,18.84,210100.0,16.4261,16.4435,16.3913,16.3913,210100.0
2013-06-14 15:15:00,18.85,18.89,18.84,18.89,224300.0,16.4,16.4348,16.3913,16.4348,224300.0
2013-06-14 15:20:00,18.89,18.93,18.88,18.93,227800.0,16.4348,16.4696,16.4261,16.4696,227800.0
2013-06-14 15:25:00,18.92,18.96,18.91,18.91,199200.0,16.4609,16.4957,16.4522,16.4522,199200.0
2013-06-14 15:30:00,18.91,18.93,18.89,18.89,193900.0,16.4522,16.4696,16.4348,16.4348,193900.0
2013-06-14 15:35:00,18.89,18.96,18.89,18.95,227100.0,16.4348,16.4957,16.4348,16.487,227100.0
2013-06-14 15:40:00,18.96,18.96,18.87,18.88,208000.0,16.4957,16.4957,16.4174,16.4261,208000.0
2013-06-14 15:45:00,18.87,18.89,18.84,18.86,214300.0,16.4174,16.4348,16.3913,16.4087,214300.0
2013-06-14 15:50:00,18.85,18.91,18.85,18.91,245700.0,16.4,16.4522,16.4,16.4522,245700.0
2013-06-14 15:55:00,18.91,18.91,18.84,18.84,342400.0,16.4522,16.4522,16.3913,16.3913,342400.0
2013-06-17 09:30:00,18.97,19.05,18.9,18.92,252500.0,16.5044,16.574,16.4435,16.4609,252500.0
2013-06-17 09:35:00,18.93,19.01,18.89,18.93,97200.0,16.4696,16.5392,16.4348,16.4696,97200.0
2013-06-17 09:40:00,18.93,18.99,18.89,18.92,134900.0,16.4696,16.5218,16.4348,16.4609,134900.0
2013-06-17 09:45:00,18.93,19.01,18.93,18.96,122500.0,16.4696,16.5392,16.4696,16.4957,122500.0
2013-06-17 09:50:00,18.97,18.98,18.78,18.78,187200.0,16.5044,16.5131,16.3391,16.3391,187200.0
2013-06-17 09:55:00,18.78,18.83,18.73,18.75,170700.0,16.3391,16.3826,16.2956,16.313,170700.0
2013-06-17 10:00:00,18.76,18.88,18.64,18.69,263400.0,16.3217,16.4261,16.2173,16.2608,263400.0
2013-06-17 10:05:00,18.7,18.73,18.65,18.66,79200.0,16.2695,16.2956,16.226,16.2347,79200.0
2013-06-17 10:10:00,18.67,18.75,18.65,18.69,144000.0,16.2434,16.313,16.226,16.2608,144000.0
2013-06-17 10:15:00,18.7,18.72,18.65,18.68,141700.0,16.2695,16.2869,16.226,16.2521,141700.0
2013-06-17 10:20:00,18.68,18.72,18.66,18.68,53100.0,16.2521,16.2869,16.2347,16.2521,53100.0
2013-06-17 10:25:00,18.68,18.73,18.68,18.71,63600.0,16.2521,16.2956,16.2521,16.2782,63600.0
2013-06-17 10:30:00,18.71,18.75,18.69,18.73,72200.0,16.2782,16.313,16.2608,16.2956,72200.0
2013-06-17 10:35:00,18.73,18.74,18.68,18.68,45300.0,16.2956,16.3043,16.2521,16.2521,45300.0
2013-06-17 10:40:00,18.67,18.7,18.67,18.68,68800.0,16.2434,16.2695,16.2434,16.2521,68800.0
2013-06-17 10:45:00,18.67,18.7,18.64,18.68,192600.0,16.2434,16.2695,16.2173,16.2521,192600.0
2013-06-17 10:50:00,18.68,18.7,18.65,18.67,61700.0,16.2521,16.2695,16.226,16.2434,61700.0
2013-06-17 10:55:00,18.68,18.75,18.66,18.73,70600.0,16.2521,16.313,16.2347,16.2956,70600.0
2013-06-17 11:00:00,18.74,18.74,18.7,18.72,50100.0,16.3043,16.3043,16.2695,16.2869,50100.0
2013-06-17 11:05:00,18.72,18.73,18.67,18.71,51800.0,16.2869,16.2956,16.2434,16.2782,51800.0
2013-06-17 11:10:00,18.71,18.74,18.7,18.71,50100.0,16.2782,16.3043,16.2695,16.2782,50100.0
2013-06-17 11:15:00,18.71,18.71,18.68,18.69,24500.0,16.2782,16.2782,16.2521,16.2608,24500.0
2013-06-17 11:20:00,18.68,18.71,18.68,18.69,172000.0,16.2521,16.2782,16.2521,16.2608,172000.0
2013-06-17 11:25:00,18.7,18.7,18.64,18.66,151300.0,16.2695,16.2695,16.2173,16.2347,151300.0
2013-06-17 11:30:00,18.66,18.66,18.62,18.62,87600.0,16.2347,16.2347,16.1999,16.1999,87600.0
2013-06-17 11:35:00,18.61,18.63,18.59,18.62,130900.0,16.1912,16.2086,16.1738,16.1999,130900.0
2013-06-17 11:40:00,18.61,18.63,18.61,18.62,124300.0,16.1912,16.2086,16.1912,16.1999,124300.0
2013-06-17 11:45:00,18.63,18.63,18.61,18.61,67400.0,16.2086,16.2086,16.1912,16.1912,67400.0
2013-06-17 11:50:00,18.62,18.64,18.62,18.63,60600.0,16.1999,16.2173,16.1999,16.2086,60600.0
2013-06-17 11:55:00,18.63,18.63,18.6,18.6,13700.0,16.2086,16.2086,16.1825,16.1825,13700.0
2013-06-17 12:00:00,18.6,18.62,18.59,18.62,48900.0,16.1825,16.1999,16.1738,16.1999,48900.0
2013-06-17 12:05:00,18.62,18.62,18.61,18.62,29200.0,16.1999,16.1999,16.1912,16.1999,29200.0
2013-06-17 12:10:00,18.62,18.62,18.61,18.62,12800.0,16.1999,16.1999,16.1912,16.1999,12800.0
2013-06-17 12:15:00,18.62,18.68,18.61,18.68,50100.0,16.1999,16.2521,16.1912,16.2521,50100.0
2013-06-17 12:20:00,18.68,18.71,18.67,18.71,34400.0,16.2521,16.2782,16.2434,16.2782,34400.0
2013-06-17 12:25:00,18.71,18.74,18.69,18.73,137300.0,16.2782,16.3043,16.2608,16.2956,137300.0
2013-06-17 12:30:00,18.72,18.76,18.72,18.75,132200.0,16.2869,16.3217,16.2869,16.313,132200.0
2013-06-17 12:35:00,18.75,18.77,18.72,18.72,72000.0,16.313,16.3304,16.2869,16.2869,72000.0
2013-06-17 12:40:00,18.73,18.75,18.71,18.74,56900.0,16.2956,16.313,16.2782,16.3043,56900.0
2013-06-17 12:45:00,18.74,18.75,18.72,18.72,60700.0,16.3043,16.313,16.2869,16.2869,60700.0
2013-06-17 12:50:00,18.72,18.72,18.7,18.71,82100.0,16.2869,16.2869,16.2695,16.2782,82100.0
2013-06-17 12:55:00,18.71,18.74,18.69,18.73,104700.0,16.2782,16.3043,16.2608,16.2956,104700.0
2013-06-17 13:00:00,18.74,18.76,18.7,18.71,51700.0,16.3043,16.3217,16.2695,16.2782,51700.0
2013-06-17 13:05:00,18.71,18.72,18.7,18.72,55000.0,16.2782,16.2869,16.2695,16.2869,55000.0
2013-06-17 13:10:00,18.72,18.72,18.64,18.64,179600.0,16.2869,16.2869,16.2173,16.2173,179600.0
2013-06-17 13:15:00,18.65,18.7,18.65,18.69,58800.0,16.226,16.2695,16.226,16.2608,58800.0
2013-06-17 13:20:00,18.7,18.75,18.69,18.75,66700.0,16.2695,16.313,16.2608,16.313,66700.0
2013-06-17 13:25:00,18.75,18.75,18.7,18.71,152400.0,16.313,16.313,16.2695,16.2782,152400.0
2013-06-17 13:30:00,18.71,18.74,18.7,18.73,59200.0,16.2782,16.3043,16.2695,16.2956,59200.0
2013-06-17 13:35:00,18.74,18.74,18.72,18.73,49600.0,16.3043,16.3043,16.2869,16.2956,49600.0
2013-06-17 13:40:00,18.73,18.77,18.73,18.77,98200.0,16.2956,16.3304,16.2956,16.3304,98200.0
2013-06-17 13:45:00,18.77,18.77,18.73,18.74,96100.0,16.3304,16.3304,16.2956,16.3043,96100.0
2013-06-17 13:50:00,18.73,18.76,18.73,18.76,101500.0,16.2956,16.3217,16.2956,16.3217,101500.0
2013-06-17 13:55:00,18.76,18.76,18.74,18.75,63000.0,16.3217,16.3217,16.3043,16.313,63000.0
2013-06-17 14:00:00,18.75,18.75,18.74,18.75,30700.0,16.313,16.313,16.3043,16.313,30700.0
2013-06-17 14:05:00,18.75,18.75,18.66,18.69,257100.0,16.313,16.313,16.2347,16.2608,257100.0
2013-06-17 14:10:00,18.69,18.73,18.66,18.7,171300.0,16.2608,16.2956,16.2347,16.2695,171300.0
2013-06-17 14:15:00,18.69,18.73,18.69,18.7,167200.0,16.2608,16.2956,16.2608,16.2695,167200.0
2013-06-17 14:20:00,18.7,18.73,18.68,18.69,124700.0,16.2695,16.2956,16.2521,16.2608,124700.0
2013-06-17 14:25:00,18.69,18.72,18.68,18.71,255200.0,16.2608,16.2869,16.2521,16.2782,255200.0
2013-06-17 14:30:00,18.7,18.72,18.69,18.71,112100.0,16.2695,16.2869,16.2608,16.2782,112100.0
2013-06-17 14:35:00,18.71,18.72,18.7,18.71,40400.0,16.2782,16.2869,16.2695,16.2782,40400.0
2013-06-17 14:40:00,18.72,18.73,18.69,18.71,125300.0,16.2869,16.2956,16.2608,16.2782,125300.0
2013-06-17 14:45:00,18.71,18.71,18.64,18.66,173000.0,16.2782,16.2782,16.2173,16.2347,173000.0
2013-06-17 14:50:00,18.66,18.68,18.63,18.65,165000.0,16.2347,16.2521,16.2086,16.226,165000.0
2013-06-17 14:55:00,18.64,18.7,18.63,18.7,144200.0,16.2173,16.2695,16.2086,16.2695,144200.0
2013-06-17 15:00:00,18.7,18.73,18.67,18.71,54600.0,16.2695,16.2956,16.2434,16.2782,54600.0
2013-06-17 15:05:00,18.71,18.72,18.69,18.7,69800.0,16.2782,16.2869,16.2608,16.2695,69800.0
2013-06-17 15:10:00,18.7,18.74,18.68,18.74,117000.0,16.2695,16.3043,16.2521,16.3043,117000.0
2013-06-17 15:15:00,18.74,18.8,18.73,18.77,155700.0,16.3043,16.3565,16.2956,16.3304,155700.0
2013-06-17 15:20:00,18.77,18.8,18.75,18.8,101200.0,16.3304,16.3565,16.313,16.3565,101200.0
2013-06-17 15:25:00,18.79,18.8,18.76,18.8,122400.0,16.3478,16.3565,16.3217,16.3565,122400.0
2013-06-17 15:30:00,18.8,18.86,18.8,18.86,126800.0,16.3565,16.4087,16.3565,16.4087,126800.0
2013-06-17 15:35:00,18.86,18.86,18.84,18.85,105300.0,16.4087,16.4087,16.3913,16.4,105300.0
2013-06-17 15:40:00,18.85,18.88,18.85,18.86,146100.0,16.4,16.4261,16.4,16.4087,146100.0
2013-06-17 15:45:00,18.85,18.87,18.84,18.84,256600.0,16.4,16.4174,16.3913,16.3913,256600.0
2013-06-17 15:50:00,18.85,18.86,18.82,18.83,187300.0,16.4,16.4087,16.3739,16.3826,187300.0
2013-06-17 15:55:00,18.82,18.83,18.81,18.83,239700.0,16.3739,16.3826,16.3652,16.3826,239700.0
2013-06-18 09:30:00,18.79,18.81,18.68,18.75,146500.0,16.3478,16.3652,16.2521,16.313,146500.0
2013-06-18 09:35:00,18.75,18.85,18.72,18.82,49200.0,16.313,16.4,16.2869,16.3739,49200.0
2013-06-18 09:40:00,18.81,18.84,18.7,18.73,54900.0,16.3652,16.3913,16.2695,16.2956,54900.0
2013-06-18 09:45:00,18.73,18.79,18.64,18.7,90900.0,16.2956,16.3478,16.2173,16.2695,90900.0
2013-06-18 09:50:00,18.73,18.82,18.7,18.75,57200.0,16.2956,16.3739,16.2695,16.313,57200.0
2013-06-18 09:55:00,18.75,18.82,18.75,18.75,64100.0,16.313,16.3739,16.313,16.313,64100.0
2013-06-18 10:00:00,18.76,18.82,18.75,18.8,48500.0,16.3217,16.3739,16.313,16.3565,48500.0
2013-06-18 10:05:00,18.81,18.96,18.81,18.9,233500.0,16.3652,16.4957,16.3652,16.4435,233500.0
2013-06-18 10:10:00,18.89,18.98,18.87,18.95,260000.0,16.4348,16.5131,16.4174,16.487,260000.0
2013-06-18 10:15:00,18.95,19.05,18.93,18.93,416100.0,16.487,16.574,16.4696,16.4696,416100.0
2013-06-18 10:20:00,18.94,18.95,18.86,18.9,97900.0,16.4783,16.487,16.4087,16.4435,97900.0
2013-06-18 10:25:00,18.89,18.89,18.84,18.85,41200.0,16.4348,16.4348,16.3913,16.4,41200.0
2013-06-18 10:30:00,18.85,19.0,18.85,18.92,98300.0,16.4,16.5305,16.4,16.4609,98300.0
2013-06-18 10:35:00,18.91,18.98,18.89,18.9,83300.0,16.4522,16.5131,16.4348,16.4435,83300.0
2013-06-18 10:40:00,18.9,18.9,18.83,18.85,110000.0,16.4435,16.4435,16.3826,16.4,110000.0
2013-06-18 10:45:00,18.85,18.88,18.8,18.86,31100.0,16.4,16.4261,16.3565,16.4087,31100.0
2013-06-18 10:50:00,18.87,18.89,18.86,18.88,53600.0,16.4174,16.4348,16.4087,16.4261,53600.0
2013-06-18 10:55:00,18.87,18.92,18.84,18.9,60000.0,16.4174,16.4609,16.3913,16.4435,60000.0
2013-06-18 11:00:00,18.89,18.96,18.88,18.94,68400.0,16.4348,16.4957,16.4261,16.4783,68400.0
2013-06-18 11:05:00,18.94,18.94,18.9,18.9,28700.0,16.4783,16.4783,16.4435,16.4435,28700.0
2013-06-18 11:10:00,18.9,18.94,18.9,18.94,20300.0,16.4435,16.4783,16.4435,16.4783,20300.0
2013-06-18 11:15:00,18.94,18.95,18.91,18.91,23900.0,16.4783,16.487,16.4522,16.4522,23900.0
2013-06-18 11:20:00,18.92,18.98,18.9,18.98,107400.0,16.4609,16.5131,16.4435,16.5131,107400.0
2013-06-18 11:25:00,18.98,19.02,18.97,18.99,200000.0,16.5131,16.5479,16.5044,16.5218,200000.0
2013-06-18 11:30:00,18.99,19.02,18.94,18.95,69400.0,16.5218,16.5479,16.4783,16.487,69400.0
2013-06-18 11:35:00,18.93,18.93,18.91,18.91,48000.0,16.4696,16.4696,16.4522,16.4522,48000.0
2013-06-18 11:40:00,18.91,18.95,18.91,18.92,38700.0,16.4522,16.487,16.4522,16.4609,38700.0
2013-06-18 11:45:00,18.93,18.94,18.92,18.93,15200.0,16.4696,16.4783,16.4609,16.4696,15200.0
2013-06-18 11:50:00,18.93,18.93,18.9,18.92,57500.0,16.4696,16.4696,16.4435,16.4609,57500.0
2013-06-18 11:55:00,18.93,18.93,18.9,18.9,20000.0,16.4696,16.4696,16.4435,16.4435,20000.0
2013-06-18 12:00:00,18.91,18.94,18.89,18.92,25500.0,16.4522,16.4783,16.4348,16.4609,25500.0
2013-06-18 12:05:00,18.92,18.93,18.9,18.92,37700.0,16.4609,16.4696,16.4435,16.4609,37700.0
2013-06-18 12:10:00,18.92,18.93,18.9,18.92,35600.0,16.4609,16.4696,16.4435,16.4609,35600.0
2013-06-18 12:15:00,18.92,18.93,18.9,18.91,29300.0,16.4609,16.4696,16.4435,16.4522,29300.0
2013-06-18 12:20:00,18.91,18.98,18.9,18.95,37700.0,16.4522,16.5131,16.4435,16.487,37700.0
2013-06-18 12:25:00,18.95,18.95,18.91,18.91,50000.0,16.487,16.487,16.4522,16.4522,50000.0
2013-06-18 12:30:00,18.91,18.96,18.91,18.93,14500.0,16.4522,16.4957,16.4522,16.4696,14500.0
2013-06-18 12:35:00,18.92,18.96,18.91,18.94,37000.0,16.4609,16.4957,16.4522,16.4783,37000.0
2013-06-18 12:40:00,18.94,18.95,18.92,18.94,23800.0,16.4783,16.487,16.4609,16.4783,23800.0
2013-06-18 12:45:00,18.94,18.95,18.92,18.94,35900.0,16.4783,16.487,16.4609,16.4783,35900.0
2013-06-18 12:50:00,18.94,18.98,18.94,18.97,24700.0,16.4783,16.5131,16.4783,16.5044,24700.0
2013-06-18 12:55:00,18.97,18.99,18.96,18.97,42800.0,16.5044,16.5218,16.4957,16.5044,42800.0
2013-06-18 13:00:00,18.97,18.98,18.93,18.94,40800.0,16.5044,16.5131,16.4696,16.4783,40800.0
2013-06-18 13:05:00,18.93,18.94,18.91,18.93,24500.0,16.4696,16.4783,16.4522,16.4696,24500.0
2013-06-18 13:10:00,18.93,18.94,18.92,18.93,25500.0,16.4696,16.4783,16.4609,16.4696,25500.0
2013-06-18 13:15:00,18.92,18.97,18.89,18.97,104900.0,16.4609,16.5044,16.4348,16.5044,104900.0
2013-06-18 13:20:00,18.97,18.99,18.96,18.99,78800.0,16.5044,16.5218,16.4957,16.5218,78800.0
2013-06-18 13:25:00,18.99,19.0,18.97,18.98,89700.0,16.5218,16.5305,16.5044,16.5131,89700.0
2013-06-18 13:30:00,18.98,18.99,18.98,18.98,9900.0,16.5131,16.5218,16.5131,16.5131,9900.0
2013-06-18 13:35:00,18.98,19.0,18.97,18.97,62800.0,16.5131,16.5305,16.5044,16.5044,62800.0
2013-06-18 13:40:00,18.97,19.0,18.96,18.98,33500.0,16.5044,16.5305,16.4957,16.5131,33500.0
2013-06-18 13:45:00,18.98,19.01,18.97,18.98,59100.0,16.5131,16.5392,16.5044,16.5131,59100.0
2013-06-18 13:50:00,18.99,19.01,18.98,18.99,54000.0,16.5218,16.5392,16.5131,16.5218,54000.0
2013-06-18 13:55:00,18.99,19.01,18.98,18.99,25800.0,16.5218,16.5392,16.5131,16.5218,25800.0
2013-06-18 14:00:00,18.98,18.98,18.95,18.96,62300.0,16.5131,16.5131,16.487,16.4957,62300.0
2013-06-18 14:05:00,18.97,19.0,18.94,18.94,38800.0,16.5044,16.5305,16.4783,16.4783,38800.0
2013-06-18 14:10:00,18.95,18.96,18.93,18.93,24600.0,16.487,16.4957,16.4696,16.4696,24600.0
2013-06-18 14:15:00,18.94,19.0,18.93,18.99,62300.0,16.4783,16.5305,16.4696,16.5218,62300.0
2013-06-18 14:20:00,19.0,19.0,18.98,18.99,21200.0,16.5305,16.5305,16.5131,16.5218,21200.0
2013-06-18 14:25:00,19.0,19.0,18.94,18.98,59500.0,16.5305,16.5305,16.4783,16.5131,59500.0
2013-06-18 14:30:00,18.99,18.99,18.96,18.96,18500.0,16.5218,16.5218,16.4957,16.4957,18500.0
2013-06-18 14:35:00,18.97,19.0,18.96,18.97,23700.0,16.5044,16.5305,16.4957,16.5044,23700.0
2013-06-18 14:40:00,18.97,18.99,18.96,18.98,29100.0,16.5044,16.5218,16.4957,16.5131,29100.0
2013-06-18 14:45:00,18.98,18.98,18.96,18.98,78200.0,16.5131,16.5131,16.4957,16.5131,78200.0
2013-06-18 14:50:00,18.98,18.99,18.94,18.94,46500.0,16.5131,16.5218,16.4783,16.4783,46500.0
2013-06-18 14:55:00,18.95,18.96,18.92,18.96,80000.0,16.487,16.4957,16.4609,16.4957,80000.0
2013-06-18 15:00:00,18.96,18.96,18.93,18.95,82500.0,16.4957,16.4957,16.4696,16.487,82500.0
2013-06-18 15:05:00,18.95,18.96,18.93,18.95,33900.0,16.487,16.4957,16.4696,16.487,33900.0
2013-06-18 15:10:00,18.95,18.95,18.91,18.91,20700.0,16.487,16.487,16.4522,16.4522,20700.0
2013-06-18 15:15:00,18.91,18.92,18.9,18.92,42300.0,16.4522,16.4609,16.4435,16.4609,42300.0
2013-06-18 15:20:00,18.92,18.95,18.91,18.93,40200.0,16.4609,16.487,16.4522,16.4696,40200.0
2013-06-18 15:25:00,18.94,18.94,18.91,18.94,32100.0,16.4783,16.4783,16.4522,16.4783,32100.0
2013-06-18 15:30:00,18.93,18.96,18.93,18.94,46300.0,16.4696,16.4957,16.4696,16.4783,46300.0
2013-06-18 15:35:00,18.95,18.96,18.92,18.92,44400.0,16.487,16.4957,16.4609,16.4609,44400.0
2013-06-18 15:40:00,18.92,18.98,18.92,18.94,106300.0,16.4609,16.5131,16.4609,16.4783,106300.0
2013-06-18 15:45:00,18.95,18.97,18.94,18.94,68500.0,16.487,16.5044,16.4783,16.4783,68500.0
2013-06-18 15:50:00,18.95,18.97,18.94,18.97,119400.0,16.487,16.5044,16.4783,16.5044,119400.0
2013-06-18 15:55:00,18.97,18.97,18.95,18.96,183200.0,16.5044,16.5044,16.487,16.4957,183200.0
2013-06-19 09:30:00,18.99,19.03,18.87,18.87,60800.0,16.5218,16.5566,16.4174,16.4174,60800.0
2013-06-19 09:35:00,18.9,18.96,18.87,18.93,42400.0,16.4435,16.4957,16.4174,16.4696,42400.0
2013-06-19 09:40:00,18.92,18.93,18.88,18.93,23000.0,16.4609,16.4696,16.4261,16.4696,23000.0
2013-06-19 09:45:00,18.92,19.0,18.92,18.99,43500.0,16.4609,16.5305,16.4609,16.5218,43500.0
2013-06-19 09:50:00,18.99,18.99,18.93,18.97,43100.0,16.5218,16.5218,16.4696,16.5044,43100.0
2013-06-19 09:55:00,18.97,19.0,18.93,18.93,37500.0,16.5044,16.5305,16.4696,16.4696,37500.0
2013-06-19 10:00:00,18.94,18.94,18.88,18.89,46200.0,16.4783,16.4783,16.4261,16.4348,46200.0
2013-06-19 10:05:00,18.88,18.88,18.81,18.83,108300.0,16.4261,16.4261,16.3652,16.3826,108300.0
2013-06-19 10:10:00,18.83,18.85,18.79,18.83,56700.0,16.3826,16.4,16.3478,16.3826,56700.0
2013-06-19 10:15:00,18.83,18.89,18.8,18.89,57700.0,16.3826,16.4348,16.3565,16.4348,57700.0
2013-06-19 10:20:00,18.89,18.9,18.84,18.86,26800.0,16.4348,16.4435,16.3913,16.4087,26800.0
2013-06-19 10:25:00,18.86,18.87,18.84,18.84,21400.0,16.4087,16.4174,16.3913,16.3913,21400.0
2013-06-19 10:30:00,18.83,18.88,18.82,18.87,39900.0,16.3826,16.4261,16.3739,16.4174,39900.0
2013-06-19 10:35:00,18.87,18.87,18.83,18.84,49000.0,16.4174,16.4174,16.3826,16.3913,49000.0
2013-06-19 10:40:00,18.85,18.86,18.83,18.84,36800.0,16.4,16.4087,16.3826,16.3913,36800.0
2013-06-19 10:45:00,18.85,18.88,18.84,18.87,71700.0,16.4,16.4261,16.3913,16.4174,71700.0
2013-06-19 10:50:00,18.87,18.94,18.87,18.92,55400.0,16.4174,16.4783,16.4174,16.4609,55400.0
2013-06-19 10:55:00,18.92,18.95,18.9,18.92,34800.0,16.4609,16.487,16.4435,16.4609,34800.0
2013-06-19 11:00:00,18.91,18.93,18.89,18.93,40300.0,16.4522,16.4696,16.4348,16.4696,40300.0
2013-06-19 11:05:00,18.93,18.96,18.92,18.92,45000.0,16.4696,16.4957,16.4609,16.4609,45000.0
2013-06-19 11:10:00,18.93,18.94,18.91,18.93,30900.0,16.4696,16.4783,16.4522,16.4696,30900.0
2013-06-19 11:15:00,18.93,18.93,18.9,18.92,24600.0,16.4696,16.4696,16.4435,16.4609,24600.0
2013-06-19 11:20:00,18.92,18.92,18.88,18.88,13700.0,16.4609,16.4609,16.4261,16.4261,13700.0
2013-06-19 11:25:00,18.88,18.92,18.88,18.91,29600.0,16.4261,16.4609,16.4261,16.4522,29600.0
2013-06-19 11:30:00,18.91,18.91,18.85,18.9,19000.0,16.4522,16.4522,16.4,16.4435,19000.0
2013-06-19 11:35:00,18.9,18.91,18.87,18.88,15000.0,16.4435,16.4522,16.4174,16.4261,15000.0
2013-06-19 11:40:00,18.88,18.9,18.86,18.89,36200.0,16.4261,16.4435,16.4087,16.4348,36200.0
2013-06-19 11:45:00,18.88,18.89,18.86,18.88,37700.0,16.4261,16.4348,16.4087,16.4261,37700.0
2013-06-19 11:50:00,18.88,18.88,18.86,18.86,22700.0,16.4261,16.4261,16.4087,16.4087,22700.0
2013-06-19 11:55:00,18.87,18.88,18.84,18.84,17800.0,16.4174,16.4261,16.3913,16.3913,17800.0
2013-06-19 12:00:00,18.85,18.85,18.83,18.84,12900.0,16.4,16.4,16.3826,16.3913,12900.0
2013-06-19 12:05:00,18.84,18.87,18.83,18.85,47300.0,16.3913,16.4174,16.3826,16.4,47300.0
2013-06-19 12:10:00,18.84,18.86,18.82,18.86,47500.0,16.3913,16.4087,16.3739,16.4087,47500.0
2013-06-19 12:15:00,18.86,18.89,18.84,18.89,50100.0,16.4087,16.4348,16.3913,16.4348,50100.0
2013-06-19 12:20:00,18.89,18.9,18.88,18.9,38900.0,16.4348,16.4435,16.4261,16.4435,38900.0
2013-06-19 12:25:00,18.9,18.91,18.88,18.91,20400.0,16.4435,16.4522,16.4261,16.4522,20400.0
2013-06-19 12:30:00,18.9,18.91,18.88,18.89,7100.0,16.4435,16.4522,16.4261,16.4348,7100.0
2013-06-19 12:35:00,18.88,18.89,18.88,18.89,7000.0,16.4261,16.4348,16.4261,16.4348,7000.0
2013-06-19 12:40:00,18.9,18.9,18.88,18.89,5900.0,16.4435,16.4435,16.4261,16.4348,5900.0
2013-06-19 12:45:00,18.89,18.9,18.88,18.9,7000.0,16.4348,16.4435,16.4261,16.4435,7000.0
2013-06-19 12:50:00,18.89,18.91,18.89,18.9,29200.0,16.4348,16.4522,16.4348,16.4435,29200.0
2013-06-19 12:55:00,18.9,18.91,18.89,18.89,15000.0,16.4435,16.4522,16.4348,16.4348,15000.0
2013-06-19 13:00:00,18.89,18.91,18.89,18.9,35700.0,16.4348,16.4522,16.4348,16.4435,35700.0
2013-06-19 13:05:00,18.9,18.91,18.89,18.9,27600.0,16.4435,16.4522,16.4348,16.4435,27600.0
2013-06-19 13:10:00,18.91,18.92,18.89,18.9,21500.0,16.4522,16.4609,16.4348,16.4435,21500.0
2013-06-19 13:15:00,18.89,18.9,18.88,18.89,22900.0,16.4348,16.4435,16.4261,16.4348,22900.0
2013-06-19 13:20:00,18.89,18.89,18.87,18.87,25300.0,16.4348,16.4348,16.4174,16.4174,25300.0
2013-06-19 13:25:00,18.87,18.89,18.85,18.88,40700.0,16.4174,16.4348,16.4,16.4261,40700.0
2013-06-19 13:30:00,18.88,18.89,18.87,18.88,25300.0,16.4261,16.4348,16.4174,16.4261,25300.0
2013-06-19 13:35:00,18.88,18.88,18.87,18.87,18700.0,16.4261,16.4261,16.4174,16.4174,18700.0
2013-06-19 13:40:00,18.87,18.87,18.84,18.85,23200.0,16.4174,16.4174,16.3913,16.4,23200.0
2013-06-19 13:45:00,18.85,18.87,18.84,18.85,17700.0,16.4,16.4174,16.3913,16.4,17700.0
2013-06-19 13:50:00,18.86,18.86,18.85,18.86,21300.0,16.4087,16.4087,16.4,16.4087,21300.0
2013-06-19 13:55:00,18.86,18.88,18.86,18.86,30400.0,16.4087,16.4261,16.4087,16.4087,30400.0
2013-06-19 14:00:00,18.87,18.92,18.82,18.85,135000.0,16.4174,16.4609,16.3739,16.4,135000.0
2013-06-19 14:05:00,18.86,18.92,18.86,18.92,29500.0,16.4087,16.4609,16.4087,16.4609,29500.0
2013-06-19 14:10:00,18.92,19.01,18.9,18.98,123300.0,16.4609,16.5392,16.4435,16.5131,123300.0
2013-06-19 14:15:00,18.98,19.02,18.97,19.01,92000.0,16.5131,16.5479,16.5044,16.5392,92000.0
2013-06-19 14:20:00,19.01,19.04,18.98,19.0,89300.0,16.5392,16.5653,16.5131,16.5305,89300.0
2013-06-19 14:25:00,19.0,19.01,18.97,19.0,70600.0,16.5305,16.5392,16.5044,16.5305,70600.0
2013-06-19 14:30:00,18.99,18.99,18.92,18.92,65000.0,16.5218,16.5218,16.4609,16.4609,65000.0
2013-06-19 14:35:00,18.92,19.0,18.92,18.98,109100.0,16.4609,16.5305,16.4609,16.5131,109100.0
2013-06-19 14:40:00,18.97,18.98,18.94,18.96,86500.0,16.5044,16.5131,16.4783,16.4957,86500.0
2013-06-19 14:45:00,18.96,18.96,18.91,18.95,55000.0,16.4957,16.4957,16.4522,16.487,55000.0
2013-06-19 14:50:00,18.94,18.95,18.89,18.91,145100.0,16.4783,16.487,16.4348,16.4522,145100.0
2013-06-19 14:55:00,18.9,18.9,18.78,18.8,141500.0,16.4435,16.4435,16.3391,16.3565,141500.0
2013-06-19 15:00:00,18.8,18.86,18.8,18.86,84200.0,16.3565,16.4087,16.3565,16.4087,84200.0
2013-06-19 15:05:00,18.85,18.87,18.82,18.84,46400.0,16.4,16.4174,16.3739,16.3913,46400.0
2013-06-19 15:10:00,18.84,18.89,18.84,18.87,94400.0,16.3913,16.4348,16.3913,16.4174,94400.0
2013-06-19 15:15:00,18.87,18.89,18.83,18.86,52700.0,16.4174,16.4348,16.3826,16.4087,52700.0
2013-06-19 15:20:00,18.85,18.87,18.84,18.87,29600.0,16.4,16.4174,16.3913,16.4174,29600.0
2013-06-19 15:25:00,18.86,18.9,18.85,18.89,53400.0,16.4087,16.4435,16.4,16.4348,53400.0
2013-06-19 15:30:00,18.89,18.89,18.85,18.86,67600.0,16.4348,16.4348,16.4,16.4087,67600.0
2013-06-19 15:35:00,18.86,18.88,18.8,18.82,183800.0,16.4087,16.4261,16.3565,16.3739,183800.0
2013-06-19 15:40:00,18.8,18.81,18.74,18.74,122200.0,16.3565,16.3652,16.3043,16.3043,122200.0
2013-06-19 15:45:00,18.74,18.74,18.69,18.71,201800.0,16.3043,16.3043,16.2608,16.2782,201800.0
2013-06-19 15:50:00,18.7,18.78,18.7,18.78,130800.0,16.2695,16.3391,16.2695,16.3391,130800.0
2013-06-19 15:55:00,18.78,18.78,18.69,18.69,495700.0,16.3391,16.3391,16.2608,16.2608,495700.0
2013-06-20 09:30:00,18.49,18.58,18.35,18.39,171600.0,16.0868,16.1651,15.965,15.9998,171600.0
2013-06-20 09:35:00,18.4,18.46,18.34,18.36,76700.0,16.0085,16.0607,15.9563,15.9737,76700.0
2013-06-20 09:40:00,18.36,18.4,18.35,18.4,261300.0,15.9737,16.0085,15.965,16.0085,261300.0
2013-06-20 09:45:00,18.4,18.42,18.36,18.39,200700.0,16.0085,16.0259,15.9737,15.9998,200700.0
2013-06-20 09:50:00,18.37,18.4,18.35,18.36,113900.0,15.9824,16.0085,15.965,15.9737,113900.0
2013-06-20 09:55:00,18.36,18.39,18.35,18.37,118800.0,15.9737,15.9998,15.965,15.9824,118800.0
2013-06-20 10:00:00,18.38,18.4,18.29,18.3,244300.0,15.9911,16.0085,15.9128,15.9215,244300.0
2013-06-20 10:05:00,18.29,18.36,18.28,18.35,155400.0,15.9128,15.9737,15.9041,15.965,155400.0
2013-06-20 10:10:00,18.35,18.35,18.27,18.31,206000.0,15.965,15.965,15.8954,15.9302,206000.0
2013-06-20 10:15:00,18.3,18.3,18.24,18.29,115500.0,15.9215,15.9215,15.8693,15.9128,115500.0
2013-06-20 10:20:00,18.29,18.35,18.28,18.32,169700.0,15.9128,15.965,15.9041,15.9389,169700.0
2013-06-20 10:25:00,18.31,18.36,18.29,18.34,132000.0,15.9302,15.9737,15.9128,15.9563,132000.0
2013-06-20 10:30:00,18.33,18.34,18.23,18.23,141100.0,15.9476,15.9563,15.8606,15.8606,141100.0
2013-06-20 10:35:00,18.23,18.28,18.23,18.24,166500.0,15.8606,15.9041,15.8606,15.8693,166500.0
2013-06-20 10:40:00,18.23,18.29,18.23,18.29,212700.0,15.8606,15.9128,15.8606,15.9128,212700.0
2013-06-20 10:45:00,18.28,18.32,18.27,18.32,355800.0,15.9041,15.9389,15.8954,15.9389,355800.0
2013-06-20 10:50:00,18.32,18.33,18.32,18.32,73300.0,15.9389,15.9476,15.9389,15.9389,73300.0
2013-06-20 10:55:00,18.32,18.38,18.31,18.34,158900.0,15.9389,15.9911,15.9302,15.9563,158900.0
2013-06-20 11:00:00,18.34,18.35,18.32,18.34,89800.0,15.9563,15.965,15.9389,15.9563,89800.0
2013-06-20 11:05:00,18.35,18.36,18.32,18.35,93100.0,15.965,15.9737,15.9389,15.965,93100.0
2013-06-20 11:10:00,18.35,18.36,18.33,18.35,113900.0,15.965,15.9737,15.9476,15.965,113900.0
2013-06-20 11:15:00,18.34,18.35,18.28,18.34,248300.0,15.9563,15.965,15.9041,15.9563,248300.0
2013-06-20 11:20:00,18.34,18.36,18.33,18.34,108800.0,15.9563,15.9737,15.9476,15.9563,108800.0
2013-06-20 11:25:00,18.33,18.33,18.28,18.28,93700.0,15.9476,15.9476,15.9041,15.9041,93700.0
2013-06-20 11:30:00,18.29,18.34,18.27,18.31,138500.0,15.9128,15.9563,15.8954,15.9302,138500.0
2013-06-20 11:35:00,18.31,18.35,18.31,18.35,81800.0,15.9302,15.965,15.9302,15.965,81800.0
2013-06-20 11:40:00,18.35,18.35,18.32,18.32,45000.0,15.965,15.965,15.9389,15.9389,45000.0
2013-06-20 11:45:00,18.32,18.33,18.29,18.32,47700.0,15.9389,15.9476,15.9128,15.9389,47700.0
2013-06-20 11:50:00,18.31,18.35,18.29,18.34,34200.0,15.9302,15.965,15.9128,15.9563,34200.0
2013-06-20 11:55:00,18.34,18.36,18.34,18.36,46300.0,15.9563,15.9737,15.9563,15.9737,46300.0
2013-06-20 12:00:00,18.37,18.37,18.36,18.37,107600.0,15.9824,15.9824,15.9737,15.9824,107600.0
2013-06-20 12:05:00,18.36,18.45,18.36,18.44,91200.0,15.9737,16.052,15.9737,16.0433,91200.0
2013-06-20 12:10:00,18.45,18.47,18.45,18.46,34400.0,16.052,16.0694,16.052,16.0607,34400.0
2013-06-20 12:15:00,18.47,18.47,18.46,18.47,28500.0,16.0694,16.0694,16.0607,16.0694,28500.0
2013-06-20 12:20:00,18.47,18.47,18.44,18.46,53100.0,16.0694,16.0694,16.0433,16.0607,53100.0
2013-06-20 12:25:00,18.46,18.47,18.45,18.46,77700.0,16.0607,16.0694,16.052,16.0607,77700.0
2013-06-20 12:30:00,18.46,18.54,18.46,18.49,77700.0,16.0607,16.1303,16.0607,16.0868,77700.0
2013-06-20 12:35:00,18.5,18.53,18.49,18.5,35200.0,16.0955,16.1216,16.0868,16.0955,35200.0
2013-06-20 12:40:00,18.5,18.52,18.49,18.5,10000.0,16.0955,16.1129,16.0868,16.0955,10000.0
2013-06-20 12:45:00,18.5,18.53,18.5,18.52,43000.0,16.0955,16.1216,16.0955,16.1129,43000.0
2013-06-20 12:50:00,18.53,18.53,18.51,18.52,39100.0,16.1216,16.1216,16.1042,16.1129,39100.0
2013-06-20 12:55:00,18.52,18.56,18.52,18.56,24700.0,16.1129,16.1477,16.1129,16.1477,24700.0
2013-06-20 13:00:00,18.56,18.56,18.52,18.52,44300.0,16.1477,16.1477,16.1129,16.1129,44300.0
2013-06-20 13:05:00,18.52,18.53,18.51,18.53,43800.0,16.1129,16.1216,16.1042,16.1216,43800.0
2013-06-20 13:10:00,18.52,18.53,18.48,18.48,42600.0,16.1129,16.1216,16.0781,16.0781,42600.0
2013-06-20 13:15:00,18.49,18.51,18.45,18.47,59900.0,16.0868,16.1042,16.052,16.0694,59900.0
2013-06-20 13:20:00,18.47,18.5,18.47,18.48,41300.0,16.0694,16.0955,16.0694,16.0781,41300.0
2013-06-20 13:25:00,18.48,18.5,18.47,18.49,23500.0,16.0781,16.0955,16.0694,16.0868,23500.0
2013-06-20 13:30:00,18.49,18.5,18.46,18.48,22500.0,16.0868,16.0955,16.0607,16.0781,22500.0
2013-06-20 13:35:00,18.49,18.5,18.48,18.5,35000.0,16.0868,16.0955,16.0781,16.0955,35000.0
2013-06-20 13:40:00,18.5,18.52,18.5,18.51,242500.0,16.0955,16.1129,16.0955,16.1042,242500.0
2013-06-20 13:45:00,18.51,18.54,18.5,18.53,32300.0,16.1042,16.1303,16.0955,16.1216,32300.0
2013-06-20 13:50:00,18.53,18.55,18.5,18.55,55200.0,16.1216,16.139,16.0955,16.139,55200.0
2013-06-20 13:55:00,18.55,18.65,18.54,18.64,161200.0,16.139,16.226,16.1303,16.2173,161200.0
2013-06-20 14:00:00,18.64,18.72,18.6,18.71,179300.0,16.2173,16.2869,16.1825,16.2782,179300.0
2013-06-20 14:05:00,18.72,18.75,18.7,18.72,223700.0,16.2869,16.313,16.2695,16.2869,223700.0
2013-06-20 14:10:00,18.72,18.72,18.63,18.68,186500.0,16.2869,16.2869,16.2086,16.2521,186500.0
2013-06-20 14:15:00,18.68,18.75,18.65,18.71,253600.0,16.2521,16.313,16.226,16.2782,253600.0
2013-06-20 14:20:00,18.71,18.71,18.62,18.65,183300.0,16.2782,16.2782,16.1999,16.226,183300.0
2013-06-20 14:25:00,18.66,18.67,18.6,18.62,151200.0,16.2347,16.2434,16.1825,16.1999,151200.0
2013-06-20 14:30:00,18.61,18.62,18.55,18.57,206700.0,16.1912,16.1999,16.139,16.1564,206700.0
2013-06-20 14:35:00,18.58,18.61,18.56,18.59,110800.0,16.1651,16.1912,16.1477,16.1738,110800.0
2013-06-20 14:40:00,18.59,18.62,18.58,18.62,140900.0,16.1738,16.1999,16.1651,16.1999,140900.0
2013-06-20 14:45:00,18.61,18.66,18.6,18.61,142500.0,16.1912,16.2347,16.1825,16.1912,142500.0
2013-06-20 14:50:00,18.61,18.63,18.59,18.62,257600.0,16.1912,16.2086,16.1738,16.1999,257600.0
2013-06-20 14:55:00,18.61,18.63,18.58,18.62,176800.0,16.1912,16.2086,16.1651,16.1999,176800.0
2013-06-20 15:00:00,18.62,18.64,18.58,18.58,294800.0,16.1999,16.2173,16.1651,16.1651,294800.0
2013-06-20 15:05:00,18.59,18.64,18.58,18.62,176900.0,16.1738,16.2173,16.1651,16.1999,176900.0
2013-06-20 15:10:00,18.63,18.63,18.57,18.57,108200.0,16.2086,16.2086,16.1564,16.1564,108200.0
2013-06-20 15:15:00,18.58,18.59,18.54,18.55,168300.0,16.1651,16.1738,16.1303,16.139,168300.0
2013-06-20 15:20:00,18.55,18.55,18.52,18.53,101500.0,16.139,16.139,16.1129,16.1216,101500.0
2013-06-20 15:25:00,18.54,18.54,18.51,18.54,104700.0,16.1303,16.1303,16.1042,16.1303,104700.0
2013-06-20 15:30:00,18.53,18.53,18.46,18.46,147700.0,16.1216,16.1216,16.0607,16.0607,147700.0
2013-06-20 15:35:00,18.46,18.49,18.46,18.48,108800.0,16.0607,16.0868,16.0607,16.0781,108800.0
2013-06-20 15:40:00,18.47,18.48,18.45,18.46,156600.0,16.0694,16.0781,16.052,16.0607,156600.0
2013-06-20 15:45:00,18.46,18.46,18.38,18.38,406400.0,16.0607,16.0607,15.9911,15.9911,406400.0
2013-06-20 15:50:00,18.38,18.39,18.36,18.39,515100.0,15.9911,15.9998,15.9737,15.9998,515100.0
2013-06-20 15:55:00,18.39,18.42,18.38,18.4,590600.0,15.9998,16.0259,15.9911,16.0085,590600.0
2013-06-21 09:30:00,18.54,18.66,18.52,18.64,133300.0,16.1303,16.2347,16.1129,16.2173,133300.0
2013-06-21 09:35:00,18.62,18.64,18.53,18.6,197100.0,16.1999,16.2173,16.1216,16.1825,197100.0
2013-06-21 09:40:00,18.59,18.64,18.53,18.63,121400.0,16.1738,16.2173,16.1216,16.2086,121400.0
2013-06-21 09:45:00,18.64,18.64,18.57,18.58,124000.0,16.2173,16.2173,16.1564,16.1651,124000.0
2013-06-21 09:50:00,18.57,18.58,18.5,18.51,92100.0,16.1564,16.1651,16.0955,16.1042,92100.0
2013-06-21 09:55:00,18.51,18.52,18.4,18.44,148400.0,16.1042,16.1129,16.0085,16.0433,148400.0
2013-06-21 10:00:00,18.43,18.45,18.41,18.41,101600.0,16.0346,16.052,16.0172,16.0172,101600.0
2013-06-21 10:05:00,18.41,18.43,18.37,18.39,146400.0,16.0172,16.0346,15.9824,15.9998,146400.0
2013-06-21 10:10:00,18.39,18.42,18.39,18.41,277500.0,15.9998,16.0259,15.9998,16.0172,277500.0
2013-06-21 10:15:00,18.4,18.42,18.35,18.37,184600.0,16.0085,16.0259,15.965,15.9824,184600.0
2013-06-21 10:20:00,18.37,18.4,18.32,18.33,291600.0,15.9824,16.0085,15.9389,15.9476,291600.0
2013-06-21 10:25:00,18.32,18.33,18.27,18.28,180900.0,15.9389,15.9476,15.8954,15.9041,180900.0
2013-06-21 10:30:00,18.28,18.3,18.25,18.29,128400.0,15.9041,15.9215,15.878,15.9128,128400.0
2013-06-21 10:35:00,18.28,18.32,18.22,18.24,138700.0,15.9041,15.9389,15.8519,15.8693,138700.0
2013-06-21 10:40:00,18.25,18.25,18.17,18.23,126300.0,15.878,15.878,15.8084,15.8606,126300.0
2013-06-21 10:45:00,18.23,18.31,18.23,18.26,79600.0,15.8606,15.9302,15.8606,15.8867,79600.0
2013-06-21 10:50:00,18.26,18.29,18.21,18.25,73900.0,15.8867,15.9128,15.8432,15.878,73900.0
2013-06-21 10:55:00,18.24,18.24,18.17,18.17,34000.0,15.8693,15.8693,15.8084,15.8084,34000.0
2013-06-21 11:00:00,18.18,18.22,18.15,18.15,86400.0,15.8171,15.8519,15.791,15.791,86400.0
2013-06-21 11:05:00,18.15,18.16,18.1,18.1,78300.0,15.791,15.7997,15.7475,15.7475,78300.0
2013-06-21 11:10:00,18.11,18.11,18.01,18.02,119900.0,15.7562,15.7562,15.6692,15.6779,119900.0
2013-06-21 11:15:00,18.01,18.14,18.01,18.09,112800.0,15.6692,15.7823,15.6692,15.7388,112800.0
2013-06-21 11:20:00,18.1,18.1,17.98,17.98,183100.0,15.7475,15.7475,15.6431,15.6431,183100.0
2013-06-21 11:25:00,17.97,17.98,17.91,17.92,133900.0,15.6344,15.6431,15.5822,15.5909,133900.0
2013-06-21 11:30:00,17.92,17.92,17.82,17.91,184200.0,15.5909,15.5909,15.5039,15.5822,184200.0
2013-06-21 11:35:00,17.9,17.96,17.9,17.92,80100.0,15.5735,15.6257,15.5735,15.5909,80100.0
2013-06-21 11:40:00,17.92,17.98,17.92,17.94,118800.0,15.5909,15.6431,15.5909,15.6083,118800.0
2013-06-21 11:45:00,17.94,17.98,17.93,17.93,286400.0,15.6083,15.6431,15.5996,15.5996,286400.0
2013-06-21 11:50:00,17.94,18.03,17.94,18.02,48600.0,15.6083,15.6866,15.6083,15.6779,48600.0
2013-06-21 11:55:00,18.03,18.07,18.03,18.03,69800.0,15.6866,15.7214,15.6866,15.6866,69800.0
2013-06-21 12:00:00,18.03,18.15,18.02,18.13,71900.0,15.6866,15.791,15.6779,15.7736,71900.0
2013-06-21 12:05:00,18.13,18.15,18.11,18.13,31000.0,15.7736,15.791,15.7562,15.7736,31000.0
2013-06-21 12:10:00,18.12,18.15,18.11,18.12,30300.0,15.7649,15.791,15.7562,15.7649,30300.0
2013-06-21 12:15:00,18.11,18.12,18.04,18.09,94600.0,15.7562,15.7649,15.6953,15.7388,94600.0
2013-06-21 12:20:00,18.08,18.11,18.07,18.09,49300.0,15.7301,15.7562,15.7214,15.7388,49300.0
2013-06-21 12:25:00,18.1,18.11,18.09,18.11,17500.0,15.7475,15.7562,15.7388,15.7562,17500.0
2013-06-21 12:30:00,18.11,18.15,18.1,18.11,28400.0,15.7562,15.791,15.7475,15.7562,28400.0
2013-06-21 12:35:00,18.12,18.15,18.1,18.1,37300.0,15.7649,15.791,15.7475,15.7475,37300.0
2013-06-21 12:40:00,18.11,18.19,18.09,18.18,71000.0,15.7562,15.8258,15.7388,15.8171,71000.0
2013-06-21 12:45:00,18.17,18.2,18.15,18.19,40300.0,15.8084,15.8345,15.791,15.8258,40300.0
2013-06-21 12:50:00,18.19,18.28,18.18,18.27,149000.0,15.8258,15.9041,15.8171,15.8954,149000.0
2013-06-21 12:55:00,18.27,18.35,18.26,18.31,134300.0,15.8954,15.965,15.8867,15.9302,134300.0
2013-06-21 13:00:00,18.31,18.33,18.27,18.32,178300.0,15.9302,15.9476,15.8954,15.9389,178300.0
2013-06-21 13:05:00,18.33,18.36,18.3,18.36,103900.0,15.9476,15.9737,15.9215,15.9737,103900.0
2013-06-21 13:10:00,18.36,18.47,18.36,18.47,87800.0,15.9737,16.0694,15.9737,16.0694,87800.0
2013-06-21 13:15:00,18.46,18.53,18.45,18.47,194400.0,16.0607,16.1216,16.052,16.0694,194400.0
2013-06-21 13:20:00,18.46,18.49,18.44,18.46,72000.0,16.0607,16.0868,16.0433,16.0607,72000.0
2013-06-21 13:25:00,18.46,18.5,18.46,18.5,63200.0,16.0607,16.0955,16.0607,16.0955,63200.0
2013-06-21 13:30:00,18.5,18.57,18.47,18.57,173200.0,16.0955,16.1564,16.0694,16.1564,173200.0
2013-06-21 13:35:00,18.57,18.6,18.55,18.58,101600.0,16.1564,16.1825,16.139,16.1651,101600.0
2013-06-21 13:40:00,18.57,18.63,18.57,18.63,129300.0,16.1564,16.2086,16.1564,16.2086,129300.0
2013-06-21 13:45:00,18.62,18.64,18.62,18.63,75800.0,16.1999,16.2173,16.1999,16.2086,75800.0
2013-06-21 13:50:00,18.63,18.64,18.54,18.56,61800.0,16.2086,16.2173,16.1303,16.1477,61800.0
2013-06-21 13:55:00,18.56,18.57,18.48,18.52,111700.0,16.1477,16.1564,16.0781,16.1129,111700.0
2013-06-21 14:00:00,18.51,18.52,18.45,18.46,56800.0,16.1042,16.1129,16.052,16.0607,56800.0
2013-06-21 14:05:00,18.46,18.47,18.43,18.45,34400.0,16.0607,16.0694,16.0346,16.052,34400.0
2013-06-21 14:10:00,18.44,18.47,18.44,18.47,44700.0,16.0433,16.0694,16.0433,16.0694,44700.0
2013-06-21 14:15:00,18.47,18.47,18.43,18.47,64500.0,16.0694,16.0694,16.0346,16.0694,64500.0
2013-06-21 14:20:00,18.46,18.46,18.39,18.4,69400.0,16.0607,16.0607,15.9998,16.0085,69400.0
2013-06-21 14:25:00,18.39,18.4,18.37,18.4,66500.0,15.9998,16.0085,15.9824,16.0085,66500.0
2013-06-21 14:30:00,18.39,18.4,18.36,18.37,84200.0,15.9998,16.0085,15.9737,15.9824,84200.0
2013-06-21 14:35:00,18.36,18.36,18.33,18.35,40700.0,15.9737,15.9737,15.9476,15.965,40700.0
2013-06-21 14:40:00,18.34,18.34,18.28,18.28,65000.0,15.9563,15.9563,15.9041,15.9041,65000.0
2013-06-21 14:45:00,18.28,18.3,18.26,18.27,51900.0,15.9041,15.9215,15.8867,15.8954,51900.0
2013-06-21 14:50:00,18.27,18.28,18.25,18.26,19800.0,15.8954,15.9041,15.878,15.8867,19800.0
2013-06-21 14:55:00,18.27,18.27,18.24,18.27,33300.0,15.8954,15.8954,15.8693,15.8954,33300.0
2013-06-21 15:00:00,18.27,18.35,18.27,18.35,118300.0,15.8954,15.965,15.8954,15.965,118300.0
2013-06-21 15:05:00,18.35,18.42,18.33,18.41,94700.0,15.965,16.0259,15.9476,16.0172,94700.0
2013-06-21 15:10:00,18.4,18.46,18.4,18.43,125700.0,16.0085,16.0607,16.0085,16.0346,125700.0
2013-06-21 15:15:00,18.43,18.44,18.4,18.4,81300.0,16.0346,16.0433,16.0085,16.0085,81300.0
2013-06-21 15:20:00,18.4,18.44,18.4,18.41,79500.0,16.0085,16.0433,16.0085,16.0172,79500.0
2013-06-21 15:25:00,18.41,18.43,18.39,18.4,78300.0,16.0172,16.0346,15.9998,16.0085,78300.0
2013-06-21 15:30:00,18.41,18.41,18.39,18.4,101100.0,16.0172,16.0172,15.9998,16.0085,101100.0
2013-06-21 15:35:00,18.4,18.41,18.39,18.41,120500.0,16.0085,16.0172,15.9998,16.0172,120500.0
2013-06-21 15:40:00,18.41,18.43,18.39,18.4,182800.0,16.0172,16.0346,15.9998,16.0085,182800.0
2013-06-21 15:45:00,18.4,18.41,18.36,18.4,301300.0,16.0085,16.0172,15.9737,16.0085,301300.0
2013-06-21 15:50:00,18.4,18.4,18.38,18.39,194700.0,16.0085,16.0085,15.9911,15.9998,194700.0
2013-06-21 15:55:00,18.38,18.38,18.29,18.29,646100.0,15.9911,15.9911,15.9128,15.9128,646100.0
2013-06-24 09:30:00,18.04,18.09,17.82,17.82,213400.0,15.6953,15.7388,15.5039,15.5039,213400.0
2013-06-24 09:35:00,17.82,17.9,17.79,17.8,185300.0,15.5039,15.5735,15.4777,15.4865,185300.0
2013-06-24 09:40:00,17.79,17.86,17.75,17.85,148300.0,15.4777,15.5387,15.4429,15.53,148300.0
2013-06-24 09:45:00,17.85,17.98,17.85,17.97,131200.0,15.53,15.6431,15.53,15.6344,131200.0
2013-06-24 09:50:00,17.97,17.98,17.9,17.94,187900.0,15.6344,15.6431,15.5735,15.6083,187900.0
2013-06-24 09:55:00,17.94,17.99,17.92,17.95,155700.0,15.6083,15.6518,15.5909,15.617,155700.0
2013-06-24 10:00:00,17.95,17.98,17.86,17.9,203800.0,15.617,15.6431,15.5387,15.5735,203800.0
2013-06-24 10:05:00,17.9,17.91,17.86,17.87,93900.0,15.5735,15.5822,15.5387,15.5474,93900.0
2013-06-24 10:10:00,17.87,17.96,17.87,17.89,55700.0,15.5474,15.6257,15.5474,15.5648,55700.0
2013-06-24 10:15:00,17.89,17.93,17.88,17.88,53900.0,15.5648,15.5996,15.5561,15.5561,53900.0
2013-06-24 10:20:00,17.88,17.89,17.84,17.88,73100.0,15.5561,15.5648,15.5213,15.5561,73100.0
2013-06-24 10:25:00,17.88,17.91,17.84,17.9,61300.0,15.5561,15.5822,15.5213,15.5735,61300.0
2013-06-24 10:30:00,17.89,17.91,17.85,17.9,94400.0,15.5648,15.5822,15.53,15.5735,94400.0
2013-06-24 10:35:00,17.9,18.0,17.9,18.0,82400.0,15.5735,15.6605,15.5735,15.6605,82400.0
2013-06-24 10:40:00,18.0,18.03,17.99,18.0,256800.0,15.6605,15.6866,15.6518,15.6605,256800.0
2013-06-24 10:45:00,18.0,18.0,17.95,17.98,122200.0,15.6605,15.6605,15.617,15.6431,122200.0
2013-06-24 10:50:00,17.99,17.99,17.92,17.95,106400.0,15.6518,15.6518,15.5909,15.617,106400.0
2013-06-24 10:55:00,17.95,17.97,17.9,17.9,127900.0,15.617,15.6344,15.5735,15.5735,127900.0
2013-06-24 11:00:00,17.89,17.92,17.86,17.86,137200.0,15.5648,15.5909,15.5387,15.5387,137200.0
2013-06-24 11:05:00,17.85,17.86,17.79,17.79,141400.0,15.53,15.5387,15.4777,15.4777,141400.0
2013-06-24 11:10:00,17.79,17.79,17.71,17.72,204300.0,15.4777,15.4777,15.4081,15.4168,204300.0
2013-06-24 11:15:00,17.73,17.74,17.69,17.74,163500.0,15.4255,15.4342,15.3907,15.4342,163500.0
2013-06-24 11:20:00,17.73,17.78,17.73,17.76,95900.0,15.4255,15.469,15.4255,15.4516,95900.0
2013-06-24 11:25:00,17.76,17.83,17.76,17.82,44300.0,15.4516,15.5126,15.4516,15.5039,44300.0
2013-06-24 11:30:00,17.82,17.86,17.77,17.77,183100.0,15.5039,15.5387,15.4603,15.4603,183100.0
2013-06-24 11:35:00,17.77,17.78,17.66,17.68,269500.0,15.4603,15.469,15.3646,15.382,269500.0
2013-06-24 11:40:00,17.67,17.68,17.62,17.64,100400.0,15.3733,15.382,15.3298,15.3472,100400.0
2013-06-24 11:45:00,17.63,17.65,17.62,17.62,80600.0,15.3385,15.3559,15.3298,15.3298,80600.0
2013-06-24 11:50:00,17.62,17.63,17.57,17.59,143300.0,15.3298,15.3385,15.2863,15.3037,143300.0
2013-06-24 11:55:00,17.59,17.63,17.59,17.62,133500.0,15.3037,15.3385,15.3037,15.3298,133500.0
2013-06-24 12:00:00,17.62,17.64,17.55,17.56,125400.0,15.3298,15.3472,15.2689,15.2776,125400.0
2013-06-24 12:05:00,17.55,17.55,17.47,17.48,126500.0,15.2689,15.2689,15.1993,15.208,126500.0
2013-06-24 12:10:00,17.48,17.48,17.43,17.45,216900.0,15.208,15.208,15.1645,15.1819,216900.0
2013-06-24 12:15:00,17.45,17.46,17.42,17.45,83600.0,15.1819,15.1906,15.1558,15.1819,83600.0
2013-06-24 12:20:00,17.45,17.47,17.44,17.45,51700.0,15.1819,15.1993,15.1732,15.1819,51700.0
2013-06-24 12:25:00,17.45,17.48,17.43,17.44,178500.0,15.1819,15.208,15.1645,15.1732,178500.0
2013-06-24 12:30:00,17.45,17.48,17.42,17.43,274000.0,15.1819,15.208,15.1558,15.1645,274000.0
2013-06-24 12:35:00,17.43,17.44,17.39,17.41,223200.0,15.1645,15.1732,15.1297,15.1471,223200.0
2013-06-24 12:40:00,17.41,17.41,17.38,17.4,111300.0,15.1471,15.1471,15.121,15.1384,111300.0
2013-06-24 12:45:00,17.39,17.39,17.34,17.34,173100.0,15.1297,15.1297,15.0862,15.0862,173100.0
2013-06-24 12:50:00,17.35,17.35,17.3,17.32,199500.0,15.0949,15.0949,15.0514,15.0688,199500.0
2013-06-24 12:55:00,17.32,17.33,17.29,17.32,121200.0,15.0688,15.0775,15.0427,15.0688,121200.0
2013-06-24 13:00:00,17.32,17.36,17.32,17.35,195400.0,15.0688,15.1036,15.0688,15.0949,195400.0
2013-06-24 13:05:00,17.35,17.38,17.35,17.35,149000.0,15.0949,15.121,15.0949,15.0949,149000.0
2013-06-24 13:10:00,17.36,17.49,17.35,17.48,81200.0,15.1036,15.2167,15.0949,15.208,81200.0
2013-06-24 13:15:00,17.48,17.56,17.44,17.52,248500.0,15.208,15.2776,15.1732,15.2428,248500.0
2013-06-24 13:20:00,17.51,17.57,17.48,17.55,253000.0,15.2341,15.2863,15.208,15.2689,253000.0
2013-06-24 13:25:00,17.54,17.54,17.43,17.47,110700.0,15.2602,15.2602,15.1645,15.1993,110700.0
2013-06-24 13:30:00,17.46,17.5,17.43,17.43,66400.0,15.1906,15.2254,15.1645,15.1645,66400.0
2013-06-24 13:35:00,17.43,17.48,17.4,17.48,77400.0,15.1645,15.208,15.1384,15.208,77400.0
2013-06-24 13:40:00,17.48,17.51,17.46,17.5,127500.0,15.208,15.2341,15.1906,15.2254,127500.0
2013-06-24 13:45:00,17.5,17.5,17.44,17.45,59000.0,15.2254,15.2254,15.1732,15.1819,59000.0
2013-06-24 13:50:00,17.45,17.45,17.43,17.44,55000.0,15.1819,15.1819,15.1645,15.1732,55000.0
2013-06-24 13:55:00,17.45,17.46,17.41,17.46,56500.0,15.1819,15.1906,15.1471,15.1906,56500.0
2013-06-24 14:00:00,17.45,17.5,17.42,17.47,98200.0,15.1819,15.2254,15.1558,15.1993,98200.0
2013-06-24 14:05:00,17.47,17.56,17.46,17.53,93300.0,15.1993,15.2776,15.1906,15.2515,93300.0
2013-06-24 14:10:00,17.53,17.56,17.48,17.48,70300.0,15.2515,15.2776,15.208,15.208,70300.0
2013-06-24 14:15:00,17.48,17.55,17.48,17.54,157400.0,15.208,15.2689,15.208,15.2602,157400.0
2013-06-24 14:20:00,17.54,17.54,17.5,17.53,157800.0,15.2602,15.2602,15.2254,15.2515,157800.0
2013-06-24 14:25:00,17.52,17.53,17.5,17.52,140700.0,15.2428,15.2515,15.2254,15.2428,140700.0
2013-06-24 14:30:00,17.51,17.57,17.5,17.54,211500.0,15.2341,15.2863,15.2254,15.2602,211500.0
2013-06-24 14:35:00,17.54,17.55,17.5,17.55,218600.0,15.2602,15.2689,15.2254,15.2689,218600.0
2013-06-24 14:40:00,17.55,17.57,17.51,17.54,168000.0,15.2689,15.2863,15.2341,15.2602,168000.0
2013-06-24 14:45:00,17.54,17.55,17.5,17.5,66200.0,15.2602,15.2689,15.2254,15.2254,66200.0
2013-06-24 14:50:00,17.5,17.53,17.49,17.49,105100.0,15.2254,15.2515,15.2167,15.2167,105100.0
2013-06-24 14:55:00,17.49,17.5,17.41,17.41,110400.0,15.2167,15.2254,15.1471,15.1471,110400.0
2013-06-24 15:00:00,17.41,17.49,17.41,17.46,178300.0,15.1471,15.2167,15.1471,15.1906,178300.0
2013-06-24 15:05:00,17.46,17.55,17.46,17.54,120700.0,15.1906,15.2689,15.1906,15.2602,120700.0
2013-06-24 15:10:00,17.54,17.54,17.48,17.48,111900.0,15.2602,15.2602,15.208,15.208,111900.0
2013-06-24 15:15:00,17.48,17.48,17.38,17.38,153200.0,15.208,15.208,15.121,15.121,153200.0
2013-06-24 15:20:00,17.38,17.43,17.35,17.4,153900.0,15.121,15.1645,15.0949,15.1384,153900.0
2013-06-24 15:25:00,17.39,17.43,17.39,17.43,92700.0,15.1297,15.1645,15.1297,15.1645,92700.0
2013-06-24 15:30:00,17.42,17.49,17.41,17.41,199800.0,15.1558,15.2167,15.1471,15.1471,199800.0
2013-06-24 15:35:00,17.41,17.45,17.4,17.43,160500.0,15.1471,15.1819,15.1384,15.1645,160500.0
2013-06-24 15:40:00,17.43,17.45,17.38,17.39,282400.0,15.1645,15.1819,15.121,15.1297,282400.0
2013-06-24 15:45:00,17.39,17.41,17.34,17.37,396600.0,15.1297,15.1471,15.0862,15.1123,396600.0
2013-06-24 15:50:00,17.36,17.42,17.36,17.39,288900.0,15.1036,15.1558,15.1036,15.1297,288900.0
2013-06-24 15:55:00,17.39,17.39,17.35,17.36,527300.0,15.1297,15.1297,15.0949,15.1036,527300.0
2013-06-25 09:30:00,17.58,17.8,17.57,17.67,290200.0,15.295,15.4865,15.2863,15.3733,290200.0
2013-06-25 09:35:00,17.67,17.79,17.57,17.78,263000.0,15.3733,15.4777,15.2863,15.469,263000.0
2013-06-25 09:40:00,17.79,17.98,17.78,17.88,296200.0,15.4777,15.6431,15.469,15.5561,296200.0
2013-06-25 09:45:00,17.88,17.91,17.85,17.91,146200.0,15.5561,15.5822,15.53,15.5822,146200.0
2013-06-25 09:50:00,17.9,17.94,17.88,17.89,199100.0,15.5735,15.6083,15.5561,15.5648,199100.0
2013-06-25 09:55:00,17.89,17.92,17.85,17.89,117300.0,15.5648,15.5909,15.53,15.5648,117300.0
2013-06-25 10:00:00,17.9,17.94,17.88,17.91,294700.0,15.5735,15.6083,15.5561,15.5822,294700.0
2013-06-25 10:05:00,17.91,17.93,17.83,17.92,210300.0,15.5822,15.5996,15.5126,15.5909,210300.0
2013-06-25 10:10:00,17.92,17.94,17.87,17.94,298300.0,15.5909,15.6083,15.5474,15.6083,298300.0
2013-06-25 10:15:00,17.93,17.94,17.87,17.9,284100.0,15.5996,15.6083,15.5474,15.5735,284100.0
2013-06-25 10:20:00,17.9,17.9,17.8,17.86,131900.0,15.5735,15.5735,15.4865,15.5387,131900.0
2013-06-25 10:25:00,17.86,17.87,17.8,17.81,123100.0,15.5387,15.5474,15.4865,15.4952,123100.0
2013-06-25 10:30:00,17.81,17.85,17.8,17.84,88500.0,15.4952,15.53,15.4865,15.5213,88500.0
2013-06-25 10:35:00,17.84,17.85,17.8,17.82,98400.0,15.5213,15.53,15.4865,15.5039,98400.0
2013-06-25 10:40:00,17.82,17.85,17.78,17.82,163700.0,15.5039,15.53,15.469,15.5039,163700.0
2013-06-25 10:45:00,17.82,17.84,17.81,17.82,90000.0,15.5039,15.5213,15.4952,15.5039,90000.0
2013-06-25 10:50:00,17.82,17.82,17.79,17.82,41400.0,15.5039,15.5039,15.4777,15.5039,41400.0
2013-06-25 10:55:00,17.82,17.85,17.82,17.85,89700.0,15.5039,15.53,15.5039,15.53,89700.0
2013-06-25 11:00:00,17.85,17.85,17.8,17.81,121300.0,15.53,15.53,15.4865,15.4952,121300.0
2013-06-25 11:05:00,17.81,17.83,17.8,17.83,89900.0,15.4952,15.5126,15.4865,15.5126,89900.0
2013-06-25 11:10:00,17.83,17.83,17.79,17.8,66400.0,15.5126,15.5126,15.4777,15.4865,66400.0
2013-06-25 11:15:00,17.8,17.81,17.77,17.77,51300.0,15.4865,15.4952,15.4603,15.4603,51300.0
2013-06-25 11:20:00,17.77,17.8,17.77,17.78,30800.0,15.4603,15.4865,15.4603,15.469,30800.0
2013-06-25 11:25:00,17.77,17.79,17.76,17.79,36400.0,15.4603,15.4777,15.4516,15.4777,36400.0
2013-06-25 11:30:00,17.79,17.79,17.75,17.75,67400.0,15.4777,15.4777,15.4429,15.4429,67400.0
2013-06-25 11:35:00,17.75,17.75,17.74,17.75,89900.0,15.4429,15.4429,15.4342,15.4429,89900.0
2013-06-25 11:40:00,17.74,17.76,17.73,17.75,93600.0,15.4342,15.4516,15.4255,15.4429,93600.0
2013-06-25 11:45:00,17.75,17.75,17.7,17.75,83700.0,15.4429,15.4429,15.3994,15.4429,83700.0
2013-06-25 11:50:00,17.75,17.75,17.74,17.75,66200.0,15.4429,15.4429,15.4342,15.4429,66200.0
2013-06-25 11:55:00,17.75,17.76,17.73,17.75,71900.0,15.4429,15.4516,15.4255,15.4429,71900.0
2013-06-25 12:00:00,17.75,17.75,17.72,17.75,43200.0,15.4429,15.4429,15.4168,15.4429,43200.0
2013-06-25 12:05:00,17.75,17.76,17.72,17.72,109600.0,15.4429,15.4516,15.4168,15.4168,109600.0
2013-06-25 12:10:00,17.72,17.76,17.71,17.76,142900.0,15.4168,15.4516,15.4081,15.4516,142900.0
2013-06-25 12:15:00,17.76,17.76,17.74,17.76,54900.0,15.4516,15.4516,15.4342,15.4516,54900.0
2013-06-25 12:20:00,17.75,17.77,17.73,17.77,135300.0,15.4429,15.4603,15.4255,15.4603,135300.0
2013-06-25 12:25:00,17.77,17.8,17.76,17.77,73600.0,15.4603,15.4865,15.4516,15.4603,73600.0
2013-06-25 12:30:00,17.77,17.82,17.76,17.82,50600.0,15.4603,15.5039,15.4516,15.5039,50600.0
2013-06-25 12:35:00,17.82,17.87,17.81,17.87,93600.0,15.5039,15.5474,15.4952,15.5474,93600.0
2013-06-25 12:40:00,17.86,17.9,17.86,17.89,76400.0,15.5387,15.5735,15.5387,15.5648,76400.0
2013-06-25 12:45:00,17.88,17.91,17.86,17.91,50600.0,15.5561,15.5822,15.5387,15.5822,50600.0
2013-06-25 12:50:00,17.91,17.92,17.9,17.92,68100.0,15.5822,15.5909,15.5735,15.5909,68100.0
2013-06-25 12:55:00,17.91,17.92,17.9,17.91,25100.0,15.5822,15.5909,15.5735,15.5822,25100.0
2013-06-25 13:00:00,17.91,17.92,17.91,17.91,16300.0,15.5822,15.5909,15.5822,15.5822,16300.0
2013-06-25 13:05:00,17.92,17.92,17.9,17.91,61100.0,15.5909,15.5909,15.5735,15.5822,61100.0
2013-06-25 13:10:00,17.91,17.93,17.9,17.9,67200.0,15.5822,15.5996,15.5735,15.5735,67200.0
2013-06-25 13:15:00,17.91,17.91,17.88,17.88,28400.0,15.5822,15.5822,15.5561,15.5561,28400.0
2013-06-25 13:20:00,17.88,17.88,17.82,17.82,27100.0,15.5561,15.5561,15.5039,15.5039,27100.0
2013-06-25 13:25:00,17.82,17.85,17.81,17.85,49300.0,15.5039,15.53,15.4952,15.53,49300.0
2013-06-25 13:30:00,17.85,17.87,17.83,17.87,72600.0,15.53,15.5474,15.5126,15.5474,72600.0
2013-06-25 13:35:00,17.87,17.89,17.87,17.88,59400.0,15.5474,15.5648,15.5474,15.5561,59400.0
2013-06-25 13:40:00,17.88,17.9,17.88,17.88,50000.0,15.5561,15.5735,15.5561,15.5561,50000.0
2013-06-25 13:45:00,17.88,17.89,17.87,17.87,29800.0,15.5561,15.5648,15.5474,15.5474,29800.0
2013-06-25 13:50:00,17.88,17.88,17.86,17.87,42600.0,15.5561,15.5561,15.5387,15.5474,42600.0
2013-06-25 13:55:00,17.88,17.88,17.84,17.84,41800.0,15.5561,15.5561,15.5213,15.5213,41800.0
2013-06-25 14:00:00,17.84,17.85,17.83,17.84,58800.0,15.5213,15.53,15.5126,15.5213,58800.0
2013-06-25 14:05:00,17.85,17.86,17.84,17.85,33900.0,15.53,15.5387,15.5213,15.53,33900.0
2013-06-25 14:10:00,17.84,17.86,17.84,17.86,25300.0,15.5213,15.5387,15.5213,15.5387,25300.0
2013-06-25 14:15:00,17.85,17.86,17.84,17.84,32300.0,15.53,15.5387,15.5213,15.5213,32300.0
2013-06-25 14:20:00,17.85,17.85,17.82,17.84,52600.0,15.53,15.53,15.5039,15.5213,52600.0
2013-06-25 14:25:00,17.83,17.85,17.82,17.85,24800.0,15.5126,15.53,15.5039,15.53,24800.0
2013-06-25 14:30:00,17.85,17.86,17.84,17.86,59200.0,15.53,15.5387,15.5213,15.5387,59200.0
2013-06-25 14:35:00,17.86,17.87,17.85,17.86,67600.0,15.5387,15.5474,15.53,15.5387,67600.0
2013-06-25 14:40:00,17.86,17.9,17.85,17.9,110800.0,15.5387,15.5735,15.53,15.5735,110800.0
2013-06-25 14:45:00,17.9,17.91,17.87,17.89,159700.0,15.5735,15.5822,15.5474,15.5648,159700.0
2013-06-25 14:50:00,17.89,17.93,17.89,17.93,47000.0,15.5648,15.5996,15.5648,15.5996,47000.0
2013-06-25 14:55:00,17.93,17.94,17.89,17.94,87700.0,15.5996,15.6083,15.5648,15.6083,87700.0
2013-06-25 15:00:00,17.94,17.96,17.93,17.96,64100.0,15.6083,15.6257,15.5996,15.6257,64100.0
2013-06-25 15:05:00,17.95,17.98,17.94,17.98,109400.0,15.617,15.6431,15.6083,15.6431,109400.0
2013-06-25 15:10:00,17.98,18.03,17.98,18.03,270600.0,15.6431,15.6866,15.6431,15.6866,270600.0
2013-06-25 15:15:00,18.03,18.05,18.01,18.01,86000.0,15.6866,15.704,15.6692,15.6692,86000.0
2013-06-25 15:20:00,18.01,18.07,18.01,18.06,48600.0,15.6692,15.7214,15.6692,15.7127,48600.0
2013-06-25 15:25:00,18.07,18.09,18.05,18.09,105900.0,15.7214,15.7388,15.704,15.7388,105900.0
2013-06-25 15:30:00,18.09,18.13,18.07,18.13,144100.0,15.7388,15.7736,15.7214,15.7736,144100.0
2013-06-25 15:35:00,18.12,18.17,18.12,18.16,188100.0,15.7649,15.8084,15.7649,15.7997,188100.0
2013-06-25 15:40:00,18.16,18.23,18.15,18.23,199200.0,15.7997,15.8606,15.791,15.8606,199200.0
2013-06-25 15:45:00,18.22,18.23,18.13,18.18,274800.0,15.8519,15.8606,15.7736,15.8171,274800.0
2013-06-25 15:50:00,18.17,18.18,18.14,18.17,255800.0,15.8084,15.8171,15.7823,15.8084,255800.0
2013-06-25 15:55:00,18.17,18.17,18.13,18.15,398400.0,15.8084,15.8084,15.7736,15.791,398400.0
2013-06-26 09:30:00,18.25,18.4,18.17,18.25,145200.0,15.878,16.0085,15.8084,15.878,145200.0
2013-06-26 09:35:00,18.25,18.31,18.18,18.21,138500.0,15.878,15.9302,15.8171,15.8432,138500.0
2013-06-26 09:40:00,18.21,18.34,18.2,18.22,113000.0,15.8432,15.9563,15.8345,15.8519,113000.0
2013-06-26 09:45:00,18.22,18.26,18.22,18.22,71000.0,15.8519,15.8867,15.8519,15.8519,71000.0
2013-06-26 09:50:00,18.22,18.23,18.1,18.11,109200.0,15.8519,15.8606,15.7475,15.7562,109200.0
2013-06-26 09:55:00,18.11,18.24,18.09,18.23,84000.0,15.7562,15.8693,15.7388,15.8606,84000.0
2013-06-26 10:00:00,18.23,18.27,18.2,18.25,46900.0,15.8606,15.8954,15.8345,15.878,46900.0
2013-06-26 10:05:00,18.25,18.27,18.19,18.21,58100.0,15.878,15.8954,15.8258,15.8432,58100.0
2013-06-26 10:10:00,18.21,18.23,18.19,18.23,40500.0,15.8432,15.8606,15.8258,15.8606,40500.0
2013-06-26 10:15:00,18.23,18.23,18.19,18.2,58900.0,15.8606,15.8606,15.8258,15.8345,58900.0
2013-06-26 10:20:00,18.2,18.25,18.2,18.21,40300.0,15.8345,15.878,15.8345,15.8432,40300.0
2013-06-26 10:25:00,18.21,18.22,18.15,18.15,40100.0,15.8432,15.8519,15.791,15.791,40100.0
2013-06-26 10:30:00,18.15,18.22,18.15,18.22,76900.0,15.791,15.8519,15.791,15.8519,76900.0
2013-06-26 10:35:00,18.22,18.35,18.2,18.34,138600.0,15.8519,15.965,15.8345,15.9563,138600.0
2013-06-26 10:40:00,18.34,18.41,18.33,18.4,150700.0,15.9563,16.0172,15.9476,16.0085,150700.0
2013-06-26 10:45:00,18.39,18.41,18.3,18.32,101500.0,15.9998,16.0172,15.9215,15.9389,101500.0
2013-06-26 10:50:00,18.32,18.36,18.32,18.36,45600.0,15.9389,15.9737,15.9389,15.9737,45600.0
2013-06-26 10:55:00,18.35,18.37,18.27,18.34,121600.0,15.965,15.9824,15.8954,15.9563,121600.0
2013-06-26 11:00:00,18.34,18.35,18.24,18.24,67000.0,15.9563,15.965,15.8693,15.8693,67000.0
2013-06-26 11:05:00,18.23,18.29,18.19,18.28,70100.0,15.8606,15.9128,15.8258,15.9041,70100.0
2013-06-26 11:10:00,18.28,18.33,18.27,18.32,41600.0,15.9041,15.9476,15.8954,15.9389,41600.0
2013-06-26 11:15:00,18.33,18.36,18.3,18.31,59200.0,15.9476,15.9737,15.9215,15.9302,59200.0
2013-06-26 11:20:00,18.31,18.33,18.3,18.32,44800.0,15.9302,15.9476,15.9215,15.9389,44800.0
2013-06-26 11:25:00,18.32,18.32,18.28,18.31,74000.0,15.9389,15.9389,15.9041,15.9302,74000.0
2013-06-26 11:30:00,18.3,18.37,18.28,18.37,74300.0,15.9215,15.9824,15.9041,15.9824,74300.0
2013-06-26 11:35:00,18.37,18.37,18.29,18.34,106100.0,15.9824,15.9824,15.9128,15.9563,106100.0
2013-06-26 11:40:00,18.34,18.35,18.31,18.32,36700.0,15.9563,15.965,15.9302,15.9389,36700.0
2013-06-26 11:45:00,18.32,18.36,18.31,18.34,36000.0,15.9389,15.9737,15.9302,15.9563,36000.0
2013-06-26 11:50:00,18.34,18.35,18.31,18.32,30900.0,15.9563,15.965,15.9302,15.9389,30900.0
2013-06-26 11:55:00,18.32,18.32,18.28,18.29,20300.0,15.9389,15.9389,15.9041,15.9128,20300.0
2013-06-26 12:00:00,18.28,18.38,18.27,18.37,72300.0,15.9041,15.9911,15.8954,15.9824,72300.0
2013-06-26 12:05:00,18.38,18.38,18.33,18.35,24900.0,15.9911,15.9911,15.9476,15.965,24900.0
2013-06-26 12:10:00,18.34,18.35,18.32,18.32,31800.0,15.9563,15.965,15.9389,15.9389,31800.0
2013-06-26 12:15:00,18.32,18.33,18.32,18.33,16400.0,15.9389,15.9476,15.9389,15.9476,16400.0
2013-06-26 12:20:00,18.32,18.34,18.28,18.29,57100.0,15.9389,15.9563,15.9041,15.9128,57100.0
2013-06-26 12:25:00,18.29,18.32,18.26,18.31,44700.0,15.9128,15.9389,15.8867,15.9302,44700.0
2013-06-26 12:30:00,18.32,18.35,18.31,18.34,35500.0,15.9389,15.965,15.9302,15.9563,35500.0
2013-06-26 12:35:00,18.33,18.36,18.33,18.36,10000.0,15.9476,15.9737,15.9476,15.9737,10000.0
2013-06-26 12:40:00,18.35,18.36,18.32,18.32,41700.0,15.965,15.9737,15.9389,15.9389,41700.0
2013-06-26 12:45:00,18.33,18.36,18.32,18.35,46000.0,15.9476,15.9737,15.9389,15.965,46000.0
2013-06-26 12:50:00,18.35,18.39,18.35,18.39,27800.0,15.965,15.9998,15.965,15.9998,27800.0
2013-06-26 12:55:00,18.39,18.39,18.35,18.35,24500.0,15.9998,15.9998,15.965,15.965,24500.0
2013-06-26 13:00:00,18.36,18.38,18.34,18.34,33700.0,15.9737,15.9911,15.9563,15.9563,33700.0
2013-06-26 13:05:00,18.33,18.38,18.33,18.38,9400.0,15.9476,15.9911,15.9476,15.9911,9400.0
2013-06-26 13:10:00,18.38,18.39,18.37,18.39,25700.0,15.9911,15.9998,15.9824,15.9998,25700.0
2013-06-26 13:15:00,18.39,18.4,18.36,18.37,43700.0,15.9998,16.0085,15.9737,15.9824,43700.0
2013-06-26 13:20:00,18.38,18.38,18.36,18.38,21000.0,15.9911,15.9911,15.9737,15.9911,21000.0
2013-06-26 13:25:00,18.38,18.39,18.36,18.38,27300.0,15.9911,15.9998,15.9737,15.9911,27300.0
2013-06-26 13:30:00,18.38,18.39,18.32,18.33,25400.0,15.9911,15.9998,15.9389,15.9476,25400.0
2013-06-26 13:35:00,18.34,18.38,18.34,18.37,40500.0,15.9563,15.9911,15.9563,15.9824,40500.0
2013-06-26 13:40:00,18.37,18.39,18.35,18.36,40400.0,15.9824,15.9998,15.965,15.9737,40400.0
2013-06-26 13:45:00,18.35,18.38,18.35,18.37,31300.0,15.965,15.9911,15.965,15.9824,31300.0
2013-06-26 13:50:00,18.37,18.39,18.35,18.38,42200.0,15.9824,15.9998,15.965,15.9911,42200.0
2013-06-26 13:55:00,18.38,18.38,18.36,18.36,14900.0,15.9911,15.9911,15.9737,15.9737,14900.0
2013-06-26 14:00:00,18.36,18.37,18.33,18.33,34900.0,15.9737,15.9824,15.9476,15.9476,34900.0
2013-06-26 14:05:00,18.34,18.35,18.31,18.34,45200.0,15.9563,15.965,15.9302,15.9563,45200.0
2013-06-26 14:10:00,18.34,18.34,18.31,18.33,24600.0,15.9563,15.9563,15.9302,15.9476,24600.0
2013-06-26 14:15:00,18.32,18.35,18.31,18.32,28600.0,15.9389,15.965,15.9302,15.9389,28600.0
2013-06-26 14:20:00,18.31,18.35,18.31,18.32,16900.0,15.9302,15.965,15.9302,15.9389,16900.0
2013-06-26 14:25:00,18.32,18.36,18.32,18.36,45300.0,15.9389,15.9737,15.9389,15.9737,45300.0
2013-06-26 14:30:00,18.36,18.36,18.3,18.32,44400.0,15.9737,15.9737,15.9215,15.9389,44400.0
2013-06-26 14:35:00,18.33,18.34,18.32,18.34,13200.0,15.9476,15.9563,15.9389,15.9563,13200.0
2013-06-26 14:40:00,18.34,18.38,18.34,18.37,107300.0,15.9563,15.9911,15.9563,15.9824,107300.0
2013-06-26 14:45:00,18.38,18.4,18.37,18.39,31300.0,15.9911,16.0085,15.9824,15.9998,31300.0
2013-06-26 14:50:00,18.39,18.4,18.38,18.38,26300.0,15.9998,16.0085,15.9911,15.9911,26300.0
2013-06-26 14:55:00,18.38,18.4,18.37,18.38,78000.0,15.9911,16.0085,15.9824,15.9911,78000.0
2013-06-26 15:00:00,18.38,18.41,18.38,18.41,48800.0,15.9911,16.0172,15.9911,16.0172,48800.0
2013-06-26 15:05:00,18.41,18.42,18.39,18.41,63900.0,16.0172,16.0259,15.9998,16.0172,63900.0
2013-06-26 15:10:00,18.41,18.41,18.37,18.39,44800.0,16.0172,16.0172,15.9824,15.9998,44800.0
2013-06-26 15:15:00,18.39,18.39,18.35,18.38,42700.0,15.9998,15.9998,15.965,15.9911,42700.0
2013-06-26 15:20:00,18.37,18.38,18.35,18.37,63400.0,15.9824,15.9911,15.965,15.9824,63400.0
2013-06-26 15:25:00,18.37,18.37,18.36,18.36,26300.0,15.9824,15.9824,15.9737,15.9737,26300.0
2013-06-26 15:30:00,18.37,18.41,18.37,18.39,80400.0,15.9824,16.0172,15.9824,15.9998,80400.0
2013-06-26 15:35:00,18.39,18.39,18.37,18.38,65300.0,15.9998,15.9998,15.9824,15.9911,65300.0
2013-06-26 15:40:00,18.38,18.39,18.38,18.39,74400.0,15.9911,15.9998,15.9911,15.9998,74400.0
2013-06-26 15:45:00,18.38,18.43,18.37,18.42,198600.0,15.9911,16.0346,15.9824,16.0259,198600.0
2013-06-26 15:50:00,18.42,18.42,18.4,18.42,97000.0,16.0259,16.0259,16.0085,16.0259,97000.0
2013-06-26 15:55:00,18.42,18.42,18.38,18.42,316800.0,16.0259,16.0259,15.9911,16.0259,316800.0
2013-06-27 09:30:00,18.48,18.53,18.41,18.42,99800.0,16.0781,16.1216,16.0172,16.0259,99800.0
2013-06-27 09:35:00,18.42,18.43,18.36,18.39,56800.0,16.0259,16.0346,15.9737,15.9998,56800.0
2013-06-27 09:40:00,18.41,18.42,18.33,18.35,92000.0,16.0172,16.0259,15.9476,15.965,92000.0
2013-06-27 09:45:00,18.34,18.4,18.29,18.29,61300.0,15.9563,16.0085,15.9128,15.9128,61300.0
2013-06-27 09:50:00,18.29,18.36,18.27,18.35,124600.0,15.9128,15.9737,15.8954,15.965,124600.0
2013-06-27 09:55:00,18.35,18.36,18.28,18.28,84500.0,15.965,15.9737,15.9041,15.9041,84500.0
2013-06-27 10:00:00,18.29,18.34,18.29,18.29,76600.0,15.9128,15.9563,15.9128,15.9128,76600.0
2013-06-27 10:05:00,18.28,18.37,18.25,18.36,71600.0,15.9041,15.9824,15.878,15.9737,71600.0
2013-06-27 10:10:00,18.37,18.43,18.37,18.42,83100.0,15.9824,16.0346,15.9824,16.0259,83100.0
2013-06-27 10:15:00,18.43,18.5,18.4,18.49,201700.0,16.0346,16.0955,16.0085,16.0868,201700.0
2013-06-27 10:20:00,18.48,18.55,18.47,18.55,55300.0,16.0781,16.139,16.0694,16.139,55300.0
2013-06-27 10:25:00,18.55,18.57,18.51,18.53,107100.0,16.139,16.1564,16.1042,16.1216,107100.0
2013-06-27 10:30:00,18.52,18.54,18.49,18.5,38000.0,16.1129,16.1303,16.0868,16.0955,38000.0
2013-06-27 10:35:00,18.5,18.51,18.43,18.47,124900.0,16.0955,16.1042,16.0346,16.0694,124900.0
2013-06-27 10:40:00,18.46,18.48,18.44,18.48,61900.0,16.0607,16.0781,16.0433,16.0781,61900.0
2013-06-27 10:45:00,18.47,18.52,18.47,18.52,97100.0,16.0694,16.1129,16.0694,16.1129,97100.0
2013-06-27 10:50:00,18.5,18.55,18.5,18.55,105300.0,16.0955,16.139,16.0955,16.139,105300.0
2013-06-27 10:55:00,18.54,18.55,18.51,18.51,24200.0,16.1303,16.139,16.1042,16.1042,24200.0
2013-06-27 11:00:00,18.51,18.56,18.5,18.56,85700.0,16.1042,16.1477,16.0955,16.1477,85700.0
2013-06-27 11:05:00,18.56,18.59,18.55,18.58,58700.0,16.1477,16.1738,16.139,16.1651,58700.0
2013-06-27 11:10:00,18.58,18.58,18.51,18.51,39600.0,16.1651,16.1651,16.1042,16.1042,39600.0
2013-06-27 11:15:00,18.51,18.57,18.51,18.51,82900.0,16.1042,16.1564,16.1042,16.1042,82900.0
2013-06-27 11:20:00,18.52,18.53,18.49,18.52,40200.0,16.1129,16.1216,16.0868,16.1129,40200.0
2013-06-27 11:25:00,18.52,18.52,18.48,18.5,83200.0,16.1129,16.1129,16.0781,16.0955,83200.0
2013-06-27 11:30:00,18.5,18.54,18.5,18.53,46300.0,16.0955,16.1303,16.0955,16.1216,46300.0
2013-06-27 11:35:00,18.53,18.54,18.52,18.53,30000.0,16.1216,16.1303,16.1129,16.1216,30000.0
2013-06-27 11:40:00,18.53,18.54,18.52,18.54,18100.0,16.1216,16.1303,16.1129,16.1303,18100.0
2013-06-27 11:45:00,18.54,18.54,18.5,18.51,13900.0,16.1303,16.1303,16.0955,16.1042,13900.0
2013-06-27 11:50:00,18.51,18.52,18.5,18.51,15300.0,16.1042,16.1129,16.0955,16.1042,15300.0
2013-06-27 11:55:00,18.51,18.54,18.5,18.53,50200.0,16.1042,16.1303,16.0955,16.1216,50200.0
2013-06-27 12:00:00,18.52,18.52,18.49,18.5,40600.0,16.1129,16.1129,16.0868,16.0955,40600.0
2013-06-27 12:05:00,18.49,18.52,18.49,18.51,44300.0,16.0868,16.1129,16.0868,16.1042,44300.0
2013-06-27 12:10:00,18.51,18.51,18.48,18.49,25700.0,16.1042,16.1042,16.0781,16.0868,25700.0
2013-06-27 12:15:00,18.48,18.51,18.48,18.5,13800.0,16.0781,16.1042,16.0781,16.0955,13800.0
2013-06-27 12:20:00,18.5,18.5,18.48,18.49,15700.0,16.0955,16.0955,16.0781,16.0868,15700.0
2013-06-27 12:25:00,18.48,18.51,18.47,18.51,60800.0,16.0781,16.1042,16.0694,16.1042,60800.0
2013-06-27 12:30:00,18.5,18.51,18.5,18.51,25400.0,16.0955,16.1042,16.0955,16.1042,25400.0
2013-06-27 12:35:00,18.5,18.53,18.5,18.53,59600.0,16.0955,16.1216,16.0955,16.1216,59600.0
2013-06-27 12:40:00,18.53,18.57,18.53,18.56,58400.0,16.1216,16.1564,16.1216,16.1477,58400.0
2013-06-27 12:45:00,18.55,18.55,18.53,18.55,14600.0,16.139,16.139,16.1216,16.139,14600.0
2013-06-27 12:50:00,18.55,18.55,18.54,18.55,11200.0,16.139,16.139,16.1303,16.139,11200.0
2013-06-27 12:55:00,18.55,18.55,18.53,18.53,15100.0,16.139,16.139,16.1216,16.1216,15100.0
2013-06-27 13:00:00,18.53,18.58,18.52,18.55,58900.0,16.1216,16.1651,16.1129,16.139,58900.0
2013-06-27 13:05:00,18.55,18.56,18.54,18.55,19500.0,16.139,16.1477,16.1303,16.139,19500.0
2013-06-27 13:10:00,18.54,18.57,18.54,18.57,18000.0,16.1303,16.1564,16.1303,16.1564,18000.0
2013-06-27 13:15:00,18.56,18.6,18.55,18.6,34500.0,16.1477,16.1825,16.139,16.1825,34500.0
2013-06-27 13:20:00,18.59,18.6,18.58,18.6,13400.0,16.1738,16.1825,16.1651,16.1825,13400.0
2013-06-27 13:25:00,18.6,18.63,18.59,18.62,48900.0,16.1825,16.2086,16.1738,16.1999,48900.0
2013-06-27 13:30:00,18.62,18.62,18.58,18.6,34700.0,16.1999,16.1999,16.1651,16.1825,34700.0
2013-06-27 13:35:00,18.6,18.64,18.6,18.64,37100.0,16.1825,16.2173,16.1825,16.2173,37100.0
2013-06-27 13:40:00,18.64,18.64,18.63,18.64,41500.0,16.2173,16.2173,16.2086,16.2173,41500.0
2013-06-27 13:45:00,18.63,18.66,18.63,18.66,37200.0,16.2086,16.2347,16.2086,16.2347,37200.0
2013-06-27 13:50:00,18.66,18.67,18.63,18.67,21300.0,16.2347,16.2434,16.2086,16.2434,21300.0
2013-06-27 13:55:00,18.67,18.67,18.61,18.61,38400.0,16.2434,16.2434,16.1912,16.1912,38400.0
2013-06-27 14:00:00,18.61,18.62,18.56,18.57,23600.0,16.1912,16.1999,16.1477,16.1564,23600.0
2013-06-27 14:05:00,18.56,18.59,18.55,18.57,67600.0,16.1477,16.1738,16.139,16.1564,67600.0
2013-06-27 14:10:00,18.57,18.64,18.57,18.64,86500.0,16.1564,16.2173,16.1564,16.2173,86500.0
2013-06-27 14:15:00,18.64,18.66,18.63,18.64,46100.0,16.2173,16.2347,16.2086,16.2173,46100.0
2013-06-27 14:20:00,18.64,18.64,18.61,18.61,21900.0,16.2173,16.2173,16.1912,16.1912,21900.0
2013-06-27 14:25:00,18.61,18.66,18.6,18.62,50500.0,16.1912,16.2347,16.1825,16.1999,50500.0
2013-06-27 14:30:00,18.63,18.66,18.63,18.66,20500.0,16.2086,16.2347,16.2086,16.2347,20500.0
2013-06-27 14:35:00,18.66,18.66,18.64,18.64,26400.0,16.2347,16.2347,16.2173,16.2173,26400.0
2013-06-27 14:40:00,18.65,18.67,18.64,18.64,34500.0,16.226,16.2434,16.2173,16.2173,34500.0
2013-06-27 14:45:00,18.64,18.65,18.62,18.64,54700.0,16.2173,16.226,16.1999,16.2173,54700.0
2013-06-27 14:50:00,18.64,18.67,18.64,18.65,49000.0,16.2173,16.2434,16.2173,16.226,49000.0
2013-06-27 14:55:00,18.65,18.67,18.64,18.67,40000.0,16.226,16.2434,16.2173,16.2434,40000.0
2013-06-27 15:00:00,18.67,18.68,18.67,18.68,24600.0,16.2434,16.2521,16.2434,16.2521,24600.0
2013-06-27 15:05:00,18.67,18.68,18.65,18.68,44800.0,16.2434,16.2521,16.226,16.2521,44800.0
2013-06-27 15:10:00,18.67,18.7,18.67,18.68,40300.0,16.2434,16.2695,16.2434,16.2521,40300.0
2013-06-27 15:15:00,18.69,18.69,18.68,18.68,14000.0,16.2608,16.2608,16.2521,16.2521,14000.0
2013-06-27 15:20:00,18.68,18.69,18.65,18.67,72400.0,16.2521,16.2608,16.226,16.2434,72400.0
2013-06-27 15:25:00,18.67,18.68,18.66,18.66,62400.0,16.2434,16.2521,16.2347,16.2347,62400.0
2013-06-27 15:30:00,18.66,18.68,18.64,18.66,134000.0,16.2347,16.2521,16.2173,16.2347,134000.0
2013-06-27 15:35:00,18.66,18.7,18.66,18.7,92800.0,16.2347,16.2695,16.2347,16.2695,92800.0
2013-06-27 15:40:00,18.7,18.7,18.67,18.69,132400.0,16.2695,16.2695,16.2434,16.2608,132400.0
2013-06-27 15:45:00,18.68,18.69,18.66,18.68,169300.0,16.2521,16.2608,16.2347,16.2521,169300.0
2013-06-27 15:50:00,18.68,18.7,18.68,18.7,125700.0,16.2521,16.2695,16.2521,16.2695,125700.0
2013-06-27 15:55:00,18.69,18.7,18.67,18.7,249400.0,16.2608,16.2695,16.2434,16.2695,249400.0
2013-06-28 09:30:00,18.61,18.68,18.56,18.6,167700.0,16.1912,16.2521,16.1477,16.1825,167700.0
2013-06-28 09:35:00,18.64,18.84,18.63,18.81,190900.0,16.2173,16.3913,16.2086,16.3652,190900.0
2013-06-28 09:40:00,18.82,18.82,18.67,18.68,117300.0,16.3739,16.3739,16.2434,16.2521,117300.0
2013-06-28 09:45:00,18.68,18.72,18.62,18.63,32900.0,16.2521,16.2869,16.1999,16.2086,32900.0
2013-06-28 09:50:00,18.63,18.63,18.51,18.57,92700.0,16.2086,16.2086,16.1042,16.1564,92700.0
2013-06-28 09:55:00,18.56,18.67,18.56,18.64,92300.0,16.1477,16.2434,16.1477,16.2173,92300.0
2013-06-28 10:00:00,18.64,18.74,18.62,18.74,94900.0,16.2173,16.3043,16.1999,16.3043,94900.0
2013-06-28 10:05:00,18.74,18.79,18.71,18.79,114300.0,16.3043,16.3478,16.2782,16.3478,114300.0
2013-06-28 10:10:00,18.78,18.85,18.77,18.79,110700.0,16.3391,16.4,16.3304,16.3478,110700.0
2013-06-28 10:15:00,18.79,18.83,18.79,18.81,57900.0,16.3478,16.3826,16.3478,16.3652,57900.0
2013-06-28 10:20:00,18.81,18.81,18.76,18.76,28000.0,16.3652,16.3652,16.3217,16.3217,28000.0
2013-06-28 10:25:00,18.76,18.77,18.7,18.77,45900.0,16.3217,16.3304,16.2695,16.3304,45900.0
2013-06-28 10:30:00,18.78,18.84,18.78,18.82,27900.0,16.3391,16.3913,16.3391,16.3739,27900.0
2013-06-28 10:35:00,18.82,18.87,18.8,18.87,82200.0,16.3739,16.4174,16.3565,16.4174,82200.0
2013-06-28 10:40:00,18.87,18.87,18.78,18.79,58400.0,16.4174,16.4174,16.3391,16.3478,58400.0
2013-06-28 10:45:00,18.79,18.8,18.76,18.76,45400.0,16.3478,16.3565,16.3217,16.3217,45400.0
2013-06-28 10:50:00,18.75,18.75,18.68,18.74,57900.0,16.313,16.313,16.2521,16.3043,57900.0
2013-06-28 10:55:00,18.75,18.77,18.69,18.73,40900.0,16.313,16.3304,16.2608,16.2956,40900.0
2013-06-28 11:00:00,18.73,18.8,18.73,18.8,19900.0,16.2956,16.3565,16.2956,16.3565,19900.0
2013-06-28 11:05:00,18.81,18.86,18.78,18.86,43300.0,16.3652,16.4087,16.3391,16.4087,43300.0
2013-06-28 11:10:00,18.85,18.86,18.76,18.76,31900.0,16.4,16.4087,16.3217,16.3217,31900.0
2013-06-28 11:15:00,18.76,18.76,18.73,18.73,45700.0,16.3217,16.3217,16.2956,16.2956,45700.0
2013-06-28 11:20:00,18.74,18.75,18.72,18.75,38900.0,16.3043,16.313,16.2869,16.313,38900.0
2013-06-28 11:25:00,18.74,18.77,18.71,18.76,67900.0,16.3043,16.3304,16.2782,16.3217,67900.0
2013-06-28 11:30:00,18.76,18.79,18.72,18.72,15700.0,16.3217,16.3478,16.2869,16.2869,15700.0
2013-06-28 11:35:00,18.71,18.72,18.68,18.69,41600.0,16.2782,16.2869,16.2521,16.2608,41600.0
2013-06-28 11:40:00,18.69,18.69,18.65,18.68,33800.0,16.2608,16.2608,16.226,16.2521,33800.0
2013-06-28 11:45:00,18.69,18.71,18.68,18.71,20200.0,16.2608,16.2782,16.2521,16.2782,20200.0
2013-06-28 11:50:00,18.7,18.7,18.65,18.66,19100.0,16.2695,16.2695,16.226,16.2347,19100.0
2013-06-28 11:55:00,18.65,18.67,18.63,18.66,22400.0,16.226,16.2434,16.2086,16.2347,22400.0
2013-06-28 12:00:00,18.67,18.68,18.66,18.66,22400.0,16.2434,16.2521,16.2347,16.2347,22400.0
2013-06-28 12:05:00,18.66,18.66,18.62,18.63,27000.0,16.2347,16.2347,16.1999,16.2086,27000.0
2013-06-28 12:10:00,18.63,18.63,18.61,18.62,34000.0,16.2086,16.2086,16.1912,16.1999,34000.0
2013-06-28 12:15:00,18.61,18.62,18.6,18.61,14800.0,16.1912,16.1999,16.1825,16.1912,14800.0
2013-06-28 12:20:00,18.6,18.65,18.58,18.65,24400.0,16.1825,16.226,16.1651,16.226,24400.0
2013-06-28 12:25:00,18.65,18.65,18.61,18.64,21900.0,16.226,16.226,16.1912,16.2173,21900.0
2013-06-28 12:30:00,18.65,18.65,18.59,18.64,37900.0,16.226,16.226,16.1738,16.2173,37900.0
2013-06-28 12:35:00,18.64,18.66,18.63,18.65,32700.0,16.2173,16.2347,16.2086,16.226,32700.0
2013-06-28 12:40:00,18.64,18.64,18.59,18.64,35800.0,16.2173,16.2173,16.1738,16.2173,35800.0
2013-06-28 12:45:00,18.64,18.64,18.62,18.64,12900.0,16.2173,16.2173,16.1999,16.2173,12900.0
2013-06-28 12:50:00,18.64,18.66,18.63,18.65,36600.0,16.2173,16.2347,16.2086,16.226,36600.0
2013-06-28 12:55:00,18.66,18.68,18.63,18.63,34400.0,16.2347,16.2521,16.2086,16.2086,34400.0
2013-06-28 13:00:00,18.63,18.64,18.61,18.64,42700.0,16.2086,16.2173,16.1912,16.2173,42700.0
2013-06-28 13:05:00,18.64,18.67,18.59,18.6,63400.0,16.2173,16.2434,16.1738,16.1825,63400.0
2013-06-28 13:10:00,18.6,18.61,18.57,18.57,31200.0,16.1825,16.1912,16.1564,16.1564,31200.0
2013-06-28 13:15:00,18.57,18.59,18.55,18.58,29600.0,16.1564,16.1738,16.139,16.1651,29600.0
2013-06-28 13:20:00,18.57,18.57,18.53,18.57,23400.0,16.1564,16.1564,16.1216,16.1564,23400.0
2013-06-28 13:25:00,18.58,18.58,18.54,18.58,39800.0,16.1651,16.1651,16.1303,16.1651,39800.0
2013-06-28 13:30:00,18.58,18.59,18.57,18.57,7700.0,16.1651,16.1738,16.1564,16.1564,7700.0
2013-06-28 13:35:00,18.57,18.59,18.57,18.58,11900.0,16.1564,16.1738,16.1564,16.1651,11900.0
2013-06-28 13:40:00,18.57,18.59,18.55,18.57,25500.0,16.1564,16.1738,16.139,16.1564,25500.0
2013-06-28 13:45:00,18.58,18.58,18.55,18.56,50300.0,16.1651,16.1651,16.139,16.1477,50300.0
2013-06-28 13:50:00,18.56,18.58,18.55,18.57,21300.0,16.1477,16.1651,16.139,16.1564,21300.0
2013-06-28 13:55:00,18.57,18.6,18.56,18.59,33100.0,16.1564,16.1825,16.1477,16.1738,33100.0
2013-06-28 14:00:00,18.6,18.61,18.59,18.59,26400.0,16.1825,16.1912,16.1738,16.1738,26400.0
2013-06-28 14:05:00,18.59,18.63,18.59,18.6,20500.0,16.1738,16.2086,16.1738,16.1825,20500.0
2013-06-28 14:10:00,18.61,18.61,18.58,18.58,11900.0,16.1912,16.1912,16.1651,16.1651,11900.0
2013-06-28 14:15:00,18.58,18.62,18.58,18.6,38300.0,16.1651,16.1999,16.1651,16.1825,38300.0
2013-06-28 14:20:00,18.6,18.63,18.58,18.62,27200.0,16.1825,16.2086,16.1651,16.1999,27200.0
2013-06-28 14:25:00,18.62,18.64,18.62,18.62,19600.0,16.1999,16.2173,16.1999,16.1999,19600.0
2013-06-28 14:30:00,18.62,18.66,18.62,18.63,39200.0,16.1999,16.2347,16.1999,16.2086,39200.0
2013-06-28 14:35:00,18.63,18.67,18.63,18.66,30600.0,16.2086,16.2434,16.2086,16.2347,30600.0
2013-06-28 14:40:00,18.66,18.69,18.63,18.69,49100.0,16.2347,16.2608,16.2086,16.2608,49100.0
2013-06-28 14:45:00,18.69,18.72,18.68,18.71,49500.0,16.2608,16.2869,16.2521,16.2782,49500.0
2013-06-28 14:50:00,18.71,18.74,18.7,18.7,39300.0,16.2782,16.3043,16.2695,16.2695,39300.0
2013-06-28 14:55:00,18.7,18.71,18.68,18.71,46100.0,16.2695,16.2782,16.2521,16.2782,46100.0
2013-06-28 15:00:00,18.71,18.75,18.7,18.74,141000.0,16.2782,16.313,16.2695,16.3043,141000.0
2013-06-28 15:05:00,18.73,18.8,18.71,18.75,109200.0,16.2956,16.3565,16.2782,16.313,109200.0
2013-06-28 15:10:00,18.76,18.77,18.71,18.75,78400.0,16.3217,16.3304,16.2782,16.313,78400.0
2013-06-28 15:15:00,18.75,18.75,18.71,18.75,152300.0,16.313,16.313,16.2782,16.313,152300.0
2013-06-28 15:20:00,18.76,18.77,18.74,18.76,47900.0,16.3217,16.3304,16.3043,16.3217,47900.0
2013-06-28 15:25:00,18.76,18.76,18.73,18.75,27200.0,16.3217,16.3217,16.2956,16.313,27200.0
2013-06-28 15:30:00,18.75,18.77,18.73,18.73,86000.0,16.313,16.3304,16.2956,16.2956,86000.0
2013-06-28 15:35:00,18.73,18.74,18.71,18.72,47100.0,16.2956,16.3043,16.2782,16.2869,47100.0
2013-06-28 15:40:00,18.72,18.73,18.66,18.67,130200.0,16.2869,16.2956,16.2347,16.2434,130200.0
2013-06-28 15:45:00,18.67,18.68,18.64,18.68,161600.0,16.2434,16.2521,16.2173,16.2521,161600.0
2013-06-28 15:50:00,18.67,18.72,18.67,18.72,188700.0,16.2434,16.2869,16.2434,16.2869,188700.0
2013-06-28 15:55:00,18.72,18.72,18.67,18.71,662400.0,16.2869,16.2869,16.2434,16.2782,662400.0
2013-07-01 09:30:00,18.8,19.0,18.8,18.99,344800.0,16.3565,16.5305,16.3565,16.5218,344800.0
2013-07-01 09:35:00,19.0,19.14,19.0,19.13,351400.0,16.5305,16.6523,16.5305,16.6436,351400.0
2013-07-01 09:40:00,19.14,19.23,19.14,19.22,254500.0,16.6523,16.7306,16.6523,16.7219,254500.0
2013-07-01 09:45:00,19.23,19.36,19.22,19.31,452700.0,16.7306,16.8437,16.7219,16.8002,452700.0
2013-07-01 09:50:00,19.31,19.45,19.28,19.45,300800.0,16.8002,16.922,16.7741,16.922,300800.0
2013-07-01 09:55:00,19.45,19.51,19.4,19.42,431100.0,16.922,16.9742,16.8785,16.8959,431100.0
2013-07-01 10:00:00,19.43,19.63,19.43,19.58,566800.0,16.9046,17.0786,16.9046,17.0351,566800.0
2013-07-01 10:05:00,19.58,19.59,19.4,19.4,298000.0,17.0351,17.0438,16.8785,16.8785,298000.0
2013-07-01 10:10:00,19.4,19.43,19.36,19.36,219700.0,16.8785,16.9046,16.8437,16.8437,219700.0
2013-07-01 10:15:00,19.37,19.48,19.37,19.48,176100.0,16.8524,16.9481,16.8524,16.9481,176100.0
2013-07-01 10:20:00,19.48,19.49,19.44,19.47,133600.0,16.9481,16.9568,16.9133,16.9394,133600.0
2013-07-01 10:25:00,19.47,19.48,19.38,19.39,95200.0,16.9394,16.9481,16.8611,16.8698,95200.0
2013-07-01 10:30:00,19.38,19.49,19.38,19.48,199400.0,16.8611,16.9568,16.8611,16.9481,199400.0
2013-07-01 10:35:00,19.49,19.49,19.44,19.48,99600.0,16.9568,16.9568,16.9133,16.9481,99600.0
2013-07-01 10:40:00,19.48,19.55,19.45,19.51,138700.0,16.9481,17.009,16.922,16.9742,138700.0
2013-07-01 10:45:00,19.51,19.52,19.48,19.52,111900.0,16.9742,16.9829,16.9481,16.9829,111900.0
2013-07-01 10:50:00,19.51,19.59,19.51,19.59,222300.0,16.9742,17.0438,16.9742,17.0438,222300.0
2013-07-01 10:55:00,19.59,19.69,19.59,19.63,404800.0,17.0438,17.1308,17.0438,17.0786,404800.0
2013-07-01 11:00:00,19.63,19.63,19.58,19.59,79500.0,17.0786,17.0786,17.0351,17.0438,79500.0
2013-07-01 11:05:00,19.59,19.66,19.59,19.63,60000.0,17.0438,17.1047,17.0438,17.0786,60000.0
2013-07-01 11:10:00,19.64,19.64,19.59,19.6,88100.0,17.0873,17.0873,17.0438,17.0525,88100.0
2013-07-01 11:15:00,19.59,19.6,19.56,19.58,82200.0,17.0438,17.0525,17.0177,17.0351,82200.0
2013-07-01 11:20:00,19.58,19.67,19.58,19.64,267900.0,17.0351,17.1134,17.0351,17.0873,267900.0
2013-07-01 11:25:00,19.63,19.69,19.63,19.69,138000.0,17.0786,17.1308,17.0786,17.1308,138000.0
2013-07-01 11:30:00,19.69,19.72,19.68,19.7,167700.0,17.1308,17.1569,17.1221,17.1395,167700.0
2013-07-01 11:35:00,19.7,19.72,19.68,19.7,76900.0,17.1395,17.1569,17.1221,17.1395,76900.0
2013-07-01 11:40:00,19.7,19.73,19.69,19.69,87900.0,17.1395,17.1656,17.1308,17.1308,87900.0
2013-07-01 11:45:00,19.7,19.71,19.63,19.64,136500.0,17.1395,17.1482,17.0786,17.0873,136500.0
2013-07-01 11:50:00,19.62,19.63,19.58,19.59,234000.0,17.0699,17.0786,17.0351,17.0438,234000.0
2013-07-01 11:55:00,19.58,19.6,19.49,19.52,226100.0,17.0351,17.0525,16.9568,16.9829,226100.0
2013-07-01 12:00:00,19.51,19.57,19.5,19.55,221800.0,16.9742,17.0264,16.9655,17.009,221800.0
2013-07-01 12:05:00,19.56,19.62,19.56,19.58,69900.0,17.0177,17.0699,17.0177,17.0351,69900.0
2013-07-01 12:10:00,19.59,19.63,19.59,19.6,58800.0,17.0438,17.0786,17.0438,17.0525,58800.0
2013-07-01 12:15:00,19.59,19.62,19.58,19.59,45400.0,17.0438,17.0699,17.0351,17.0438,45400.0
2013-07-01 12:20:00,19.59,19.59,19.51,19.51,125400.0,17.0438,17.0438,16.9742,16.9742,125400.0
2013-07-01 12:25:00,19.51,19.51,19.48,19.5,155000.0,16.9742,16.9742,16.9481,16.9655,155000.0
2013-07-01 12:30:00,19.5,19.59,19.49,19.57,217300.0,16.9655,17.0438,16.9568,17.0264,217300.0
2013-07-01 12:35:00,19.57,19.61,19.56,19.61,115500.0,17.0264,17.0612,17.0177,17.0612,115500.0
2013-07-01 12:40:00,19.61,19.62,19.58,19.61,38600.0,17.0612,17.0699,17.0351,17.0612,38600.0
2013-07-01 12:45:00,19.61,19.64,19.6,19.62,84900.0,17.0612,17.0873,17.0525,17.0699,84900.0
2013-07-01 12:50:00,19.61,19.65,19.61,19.64,53900.0,17.0612,17.096,17.0612,17.0873,53900.0
2013-07-01 12:55:00,19.64,19.64,19.61,19.61,26700.0,17.0873,17.0873,17.0612,17.0612,26700.0
2013-07-01 13:00:00,19.61,19.66,19.61,19.64,83700.0,17.0612,17.1047,17.0612,17.0873,83700.0
2013-07-01 13:05:00,19.65,19.65,19.61,19.61,31500.0,17.096,17.096,17.0612,17.0612,31500.0
2013-07-01 13:10:00,19.61,19.65,19.6,19.61,63000.0,17.0612,17.096,17.0525,17.0612,63000.0
2013-07-01 13:15:00,19.61,19.62,19.56,19.59,174200.0,17.0612,17.0699,17.0177,17.0438,174200.0
2013-07-01 13:20:00,19.58,19.59,19.57,19.57,43300.0,17.0351,17.0438,17.0264,17.0264,43300.0
2013-07-01 13:25:00,19.57,19.57,19.51,19.51,28900.0,17.0264,17.0264,16.9742,16.9742,28900.0
2013-07-01 13:30:00,19.51,19.53,19.5,19.5,47800.0,16.9742,16.9916,16.9655,16.9655,47800.0
2013-07-01 13:35:00,19.5,19.54,19.49,19.54,252200.0,16.9655,17.0003,16.9568,17.0003,252200.0
2013-07-01 13:40:00,19.54,19.54,19.49,19.49,127400.0,17.0003,17.0003,16.9568,16.9568,127400.0
2013-07-01 13:45:00,19.49,19.5,19.48,19.48,82700.0,16.9568,16.9655,16.9481,16.9481,82700.0
2013-07-01 13:50:00,19.48,19.5,19.47,19.49,87100.0,16.9481,16.9655,16.9394,16.9568,87100.0
2013-07-01 13:55:00,19.49,19.5,19.49,19.5,73100.0,16.9568,16.9655,16.9568,16.9655,73100.0
2013-07-01 14:00:00,19.49,19.5,19.49,19.5,43300.0,16.9568,16.9655,16.9568,16.9655,43300.0
2013-07-01 14:05:00,19.5,19.55,19.49,19.53,151400.0,16.9655,17.009,16.9568,16.9916,151400.0
2013-07-01 14:10:00,19.53,19.54,19.5,19.5,118300.0,16.9916,17.0003,16.9655,16.9655,118300.0
2013-07-01 14:15:00,19.5,19.51,19.5,19.5,73300.0,16.9655,16.9742,16.9655,16.9655,73300.0
2013-07-01 14:20:00,19.5,19.52,19.49,19.51,426800.0,16.9655,16.9829,16.9568,16.9742,426800.0
2013-07-01 14:25:00,19.51,19.52,19.48,19.51,230000.0,16.9742,16.9829,16.9481,16.9742,230000.0
2013-07-01 14:30:00,19.51,19.52,19.48,19.49,226800.0,16.9742,16.9829,16.9481,16.9568,226800.0
2013-07-01 14:35:00,19.49,19.5,19.48,19.5,92100.0,16.9568,16.9655,16.9481,16.9655,92100.0
2013-07-01 14:40:00,19.5,19.5,19.48,19.5,121300.0,16.9655,16.9655,16.9481,16.9655,121300.0
2013-07-01 14:45:00,19.5,19.5,19.49,19.49,21900.0,16.9655,16.9655,16.9568,16.9568,21900.0
2013-07-01 14:50:00,19.5,19.5,19.49,19.49,104600.0,16.9655,16.9655,16.9568,16.9568,104600.0
2013-07-01 14:55:00,19.5,19.5,19.49,19.49,99300.0,16.9655,16.9655,16.9568,16.9568,99300.0
2013-07-01 15:00:00,19.49,19.5,19.49,19.5,139000.0,16.9568,16.9655,16.9568,16.9655,139000.0
2013-07-01 15:05:00,19.5,19.53,19.49,19.49,379300.0,16.9655,16.9916,16.9568,16.9568,379300.0
2013-07-01 15:10:00,19.49,19.51,19.49,19.5,106300.0,16.9568,16.9742,16.9568,16.9655,106300.0
2013-07-01 15:15:00,19.5,19.5,19.44,19.45,85900.0,16.9655,16.9655,16.9133,16.922,85900.0
2013-07-01 15:20:00,19.45,19.46,19.44,19.46,75500.0,16.922,16.9307,16.9133,16.9307,75500.0
2013-07-01 15:25:00,19.45,19.46,19.44,19.45,69700.0,16.922,16.9307,16.9133,16.922,69700.0
2013-07-01 15:30:00,19.44,19.45,19.36,19.38,237100.0,16.9133,16.922,16.8437,16.8611,237100.0
2013-07-01 15:35:00,19.37,19.42,19.37,19.38,170400.0,16.8524,16.8959,16.8524,16.8611,170400.0
2013-07-01 15:40:00,19.37,19.38,19.29,19.29,132400.0,16.8524,16.8611,16.7828,16.7828,132400.0
2013-07-01 15:45:00,19.3,19.36,19.3,19.33,558000.0,16.7915,16.8437,16.7915,16.8176,558000.0
2013-07-01 15:50:00,19.34,19.34,19.31,19.32,233500.0,16.8263,16.8263,16.8002,16.8089,233500.0
2013-07-01 15:55:00,19.32,19.37,19.32,19.37,349600.0,16.8089,16.8524,16.8089,16.8524,349600.0
2013-07-02 09:30:00,19.36,19.42,19.1,19.11,225600.0,16.8437,16.8959,16.6175,16.6262,225600.0
2013-07-02 09:35:00,19.11,19.25,19.03,19.25,169500.0,16.6262,16.748,16.5566,16.748,169500.0
2013-07-02 09:40:00,19.23,19.28,19.15,19.21,184000.0,16.7306,16.7741,16.661,16.7132,184000.0
2013-07-02 09:45:00,19.23,19.24,19.05,19.05,443700.0,16.7306,16.7393,16.574,16.574,443700.0
2013-07-02 09:50:00,19.05,19.06,18.93,19.0,302800.0,16.574,16.5827,16.4696,16.5305,302800.0
2013-07-02 09:55:00,18.99,19.0,18.83,18.89,190700.0,16.5218,16.5305,16.3826,16.4348,190700.0
2013-07-02 10:00:00,18.89,18.97,18.85,18.97,152700.0,16.4348,16.5044,16.4,16.5044,152700.0
2013-07-02 10:05:00,18.97,19.07,18.96,19.06,108300.0,16.5044,16.5914,16.4957,16.5827,108300.0
2013-07-02 10:10:00,19.06,19.06,18.97,19.05,189100.0,16.5827,16.5827,16.5044,16.574,189100.0
2013-07-02 10:15:00,19.04,19.07,18.99,19.05,52500.0,16.5653,16.5914,16.5218,16.574,52500.0
2013-07-02 10:20:00,19.04,19.11,19.04,19.09,108200.0,16.5653,16.6262,16.5653,16.6088,108200.0
2013-07-02 10:25:00,19.08,19.15,19.08,19.1,97600.0,16.6001,16.661,16.6001,16.6175,97600.0
2013-07-02 10:30:00,19.1,19.1,19.04,19.07,152800.0,16.6175,16.6175,16.5653,16.5914,152800.0
2013-07-02 10:35:00,19.07,19.08,18.98,18.99,88600.0,16.5914,16.6001,16.5131,16.5218,88600.0
2013-07-02 10:40:00,18.99,19.01,18.87,18.88,138800.0,16.5218,16.5392,16.4174,16.4261,138800.0
2013-07-02 10:45:00,18.88,18.88,18.85,18.86,78200.0,16.4261,16.4261,16.4,16.4087,78200.0
2013-07-02 10:50:00,18.86,18.86,18.75,18.75,188700.0,16.4087,16.4087,16.313,16.313,188700.0
2013-07-02 10:55:00,18.76,18.77,18.66,18.71,240500.0,16.3217,16.3304,16.2347,16.2782,240500.0
2013-07-02 11:00:00,18.71,18.8,18.71,18.78,210800.0,16.2782,16.3565,16.2782,16.3391,210800.0
2013-07-02 11:05:00,18.78,18.85,18.77,18.84,76800.0,16.3391,16.4,16.3304,16.3913,76800.0
2013-07-02 11:10:00,18.84,18.94,18.84,18.93,73000.0,16.3913,16.4783,16.3913,16.4696,73000.0
2013-07-02 11:15:00,18.93,18.94,18.88,18.93,104100.0,16.4696,16.4783,16.4261,16.4696,104100.0
2013-07-02 11:20:00,18.93,18.94,18.88,18.91,52900.0,16.4696,16.4783,16.4261,16.4522,52900.0
2013-07-02 11:25:00,18.91,19.04,18.91,19.04,108500.0,16.4522,16.5653,16.4522,16.5653,108500.0
2013-07-02 11:30:00,19.04,19.12,19.04,19.12,140900.0,16.5653,16.6349,16.5653,16.6349,140900.0
2013-07-02 11:35:00,19.12,19.2,19.12,19.14,247900.0,16.6349,16.7045,16.6349,16.6523,247900.0
2013-07-02 11:40:00,19.15,19.18,19.1,19.13,191900.0,16.661,16.6871,16.6175,16.6436,191900.0
2013-07-02 11:45:00,19.13,19.2,19.13,19.17,83700.0,16.6436,16.7045,16.6436,16.6784,83700.0
2013-07-02 11:50:00,19.16,19.2,19.16,19.2,40000.0,16.6697,16.7045,16.6697,16.7045,40000.0
2013-07-02 11:55:00,19.19,19.22,19.19,19.21,80500.0,16.6958,16.7219,16.6958,16.7132,80500.0
2013-07-02 12:00:00,19.21,19.25,19.21,19.23,184300.0,16.7132,16.748,16.7132,16.7306,184300.0
2013-07-02 12:05:00,19.23,19.23,19.13,19.14,127400.0,16.7306,16.7306,16.6436,16.6523,127400.0
2013-07-02 12:10:00,19.14,19.23,19.14,19.23,46100.0,16.6523,16.7306,16.6523,16.7306,46100.0
2013-07-02 12:15:00,19.22,19.23,19.19,19.23,43800.0,16.7219,16.7306,16.6958,16.7306,43800.0
2013-07-02 12:20:00,19.23,19.23,19.16,19.21,30400.0,16.7306,16.7306,16.6697,16.7132,30400.0
2013-07-02 12:25:00,19.2,19.25,19.19,19.25,37100.0,16.7045,16.748,16.6958,16.748,37100.0
2013-07-02 12:30:00,19.24,19.27,19.23,19.23,111000.0,16.7393,16.7654,16.7306,16.7306,111000.0
2013-07-02 12:35:00,19.23,19.27,19.23,19.24,43600.0,16.7306,16.7654,16.7306,16.7393,43600.0
2013-07-02 12:40:00,19.24,19.24,19.19,19.21,24600.0,16.7393,16.7393,16.6958,16.7132,24600.0
2013-07-02 12:45:00,19.21,19.21,19.18,19.21,33300.0,16.7132,16.7132,16.6871,16.7132,33300.0
2013-07-02 12:50:00,19.21,19.21,19.2,19.2,13400.0,16.7132,16.7132,16.7045,16.7045,13400.0
2013-07-02 12:55:00,19.21,19.22,19.2,19.2,30500.0,16.7132,16.7219,16.7045,16.7045,30500.0
2013-07-02 13:00:00,19.2,19.21,19.2,19.21,8600.0,16.7045,16.7132,16.7045,16.7132,8600.0
2013-07-02 13:05:00,19.21,19.22,19.2,19.21,32700.0,16.7132,16.7219,16.7045,16.7132,32700.0
2013-07-02 13:10:00,19.2,19.22,19.15,19.17,72900.0,16.7045,16.7219,16.661,16.6784,72900.0
2013-07-02 13:15:00,19.17,19.19,19.16,19.18,28200.0,16.6784,16.6958,16.6697,16.6871,28200.0
2013-07-02 13:20:00,19.18,19.19,19.16,19.19,26500.0,16.6871,16.6958,16.6697,16.6958,26500.0
2013-07-02 13:25:00,19.2,19.21,19.2,19.21,16200.0,16.7045,16.7132,16.7045,16.7132,16200.0
2013-07-02 13:30:00,19.2,19.22,19.19,19.2,51100.0,16.7045,16.7219,16.6958,16.7045,51100.0
2013-07-02 13:35:00,19.2,19.2,19.15,19.17,56900.0,16.7045,16.7045,16.661,16.6784,56900.0
2013-07-02 13:40:00,19.17,19.2,19.16,19.2,33800.0,16.6784,16.7045,16.6697,16.7045,33800.0
2013-07-02 13:45:00,19.2,19.2,19.14,19.18,58900.0,16.7045,16.7045,16.6523,16.6871,58900.0
2013-07-02 13:50:00,19.19,19.22,19.19,19.22,49900.0,16.6958,16.7219,16.6958,16.7219,49900.0
2013-07-02 13:55:00,19.22,19.23,19.18,19.19,64800.0,16.7219,16.7306,16.6871,16.6958,64800.0
2013-07-02 14:00:00,19.19,19.22,19.14,19.16,77500.0,16.6958,16.7219,16.6523,16.6697,77500.0
2013-07-02 14:05:00,19.17,19.17,19.07,19.07,93100.0,16.6784,16.6784,16.5914,16.5914,93100.0
2013-07-02 14:10:00,19.07,19.09,19.04,19.05,70100.0,16.5914,16.6088,16.5653,16.574,70100.0
2013-07-02 14:15:00,19.05,19.06,19.01,19.03,59300.0,16.574,16.5827,16.5392,16.5566,59300.0
2013-07-02 14:20:00,19.02,19.03,18.94,18.94,100500.0,16.5479,16.5566,16.4783,16.4783,100500.0
2013-07-02 14:25:00,18.95,18.95,18.87,18.87,134200.0,16.487,16.487,16.4174,16.4174,134200.0
2013-07-02 14:30:00,18.88,19.0,18.87,18.98,101900.0,16.4261,16.5305,16.4174,16.5131,101900.0
2013-07-02 14:35:00,18.99,18.99,18.89,18.91,114700.0,16.5218,16.5218,16.4348,16.4522,114700.0
2013-07-02 14:40:00,18.91,18.97,18.91,18.96,77000.0,16.4522,16.5044,16.4522,16.4957,77000.0
2013-07-02 14:45:00,18.95,19.01,18.93,18.98,106500.0,16.487,16.5392,16.4696,16.5131,106500.0
2013-07-02 14:50:00,18.97,19.01,18.97,18.98,99600.0,16.5044,16.5392,16.5044,16.5131,99600.0
2013-07-02 14:55:00,18.98,19.0,18.96,19.0,58000.0,16.5131,16.5305,16.4957,16.5305,58000.0
2013-07-02 15:00:00,19.0,19.05,18.99,19.02,241300.0,16.5305,16.574,16.5218,16.5479,241300.0
2013-07-02 15:05:00,19.01,19.01,18.98,18.99,159000.0,16.5392,16.5392,16.5131,16.5218,159000.0
2013-07-02 15:10:00,18.99,19.01,18.95,18.96,79200.0,16.5218,16.5392,16.487,16.4957,79200.0
2013-07-02 15:15:00,18.95,19.0,18.95,19.0,36500.0,16.487,16.5305,16.487,16.5305,36500.0
2013-07-02 15:20:00,19.0,19.0,18.95,18.96,63600.0,16.5305,16.5305,16.487,16.4957,63600.0
2013-07-02 15:25:00,18.96,18.97,18.95,18.96,59700.0,16.4957,16.5044,16.487,16.4957,59700.0
2013-07-02 15:30:00,18.95,18.97,18.91,18.96,114100.0,16.487,16.5044,16.4522,16.4957,114100.0
2013-07-02 15:35:00,18.96,18.98,18.95,18.97,72700.0,16.4957,16.5131,16.487,16.5044,72700.0
2013-07-02 15:40:00,18.96,18.96,18.94,18.94,95400.0,16.4957,16.4957,16.4783,16.4783,95400.0
2013-07-02 15:45:00,18.95,18.99,18.95,18.99,150500.0,16.487,16.5218,16.487,16.5218,150500.0
2013-07-02 15:50:00,18.98,19.0,18.97,18.98,203900.0,16.5131,16.5305,16.5044,16.5131,203900.0
2013-07-02 15:55:00,18.99,19.0,18.98,19.0,207800.0,16.5218,16.5305,16.5131,16.5305,207800.0
2013-07-03 09:30:00,18.73,18.75,18.53,18.54,372700.0,16.2956,16.313,16.1216,16.1303,372700.0
2013-07-03 09:35:00,18.54,18.66,18.4,18.59,443700.0,16.1303,16.2347,16.0085,16.1738,443700.0
2013-07-03 09:40:00,18.59,18.73,18.59,18.65,163200.0,16.1738,16.2956,16.1738,16.226,163200.0
2013-07-03 09:45:00,18.66,18.9,18.65,18.85,199700.0,16.2347,16.4435,16.226,16.4,199700.0
2013-07-03 09:50:00,18.85,18.88,18.66,18.71,133100.0,16.4,16.4261,16.2347,16.2782,133100.0
2013-07-03 09:55:00,18.71,18.81,18.62,18.63,126400.0,16.2782,16.3652,16.1999,16.2086,126400.0
2013-07-03 10:00:00,18.63,18.71,18.56,18.56,121900.0,16.2086,16.2782,16.1477,16.1477,121900.0
2013-07-03 10:05:00,18.57,18.67,18.54,18.65,116400.0,16.1564,16.2434,16.1303,16.226,116400.0
2013-07-03 10:10:00,18.65,18.65,18.55,18.56,161500.0,16.226,16.226,16.139,16.1477,161500.0
2013-07-03 10:15:00,18.57,18.58,18.44,18.5,282000.0,16.1564,16.1651,16.0433,16.0955,282000.0
2013-07-03 10:20:00,18.49,18.53,18.45,18.48,137000.0,16.0868,16.1216,16.052,16.0781,137000.0
2013-07-03 10:25:00,18.49,18.54,18.48,18.53,128200.0,16.0868,16.1303,16.0781,16.1216,128200.0
2013-07-03 10:30:00,18.53,18.57,18.48,18.56,152700.0,16.1216,16.1564,16.0781,16.1477,152700.0
2013-07-03 10:35:00,18.56,18.57,18.44,18.45,203700.0,16.1477,16.1564,16.0433,16.052,203700.0
2013-07-03 10:40:00,18.45,18.47,18.44,18.46,78500.0,16.052,16.0694,16.0433,16.0607,78500.0
2013-07-03 10:45:00,18.45,18.48,18.44,18.46,92100.0,16.052,16.0781,16.0433,16.0607,92100.0
2013-07-03 10:50:00,18.46,18.47,18.4,18.41,90800.0,16.0607,16.0694,16.0085,16.0172,90800.0
2013-07-03 10:55:00,18.4,18.44,18.35,18.42,275700.0,16.0085,16.0433,15.965,16.0259,275700.0
2013-07-03 11:00:00,18.43,18.49,18.41,18.46,54800.0,16.0346,16.0868,16.0172,16.0607,54800.0
2013-07-03 11:05:00,18.46,18.47,18.42,18.42,160600.0,16.0607,16.0694,16.0259,16.0259,160600.0
2013-07-03 11:10:00,18.42,18.44,18.35,18.37,140700.0,16.0259,16.0433,15.965,15.9824,140700.0
2013-07-03 11:15:00,18.37,18.39,18.3,18.39,169700.0,15.9824,15.9998,15.9215,15.9998,169700.0
2013-07-03 11:20:00,18.39,18.4,18.34,18.36,92200.0,15.9998,16.0085,15.9563,15.9737,92200.0
2013-07-03 11:25:00,18.35,18.38,18.35,18.37,38600.0,15.965,15.9911,15.965,15.9824,38600.0
2013-07-03 11:30:00,18.36,18.37,18.32,18.35,77600.0,15.9737,15.9824,15.9389,15.965,77600.0
2013-07-03 11:35:00,18.35,18.4,18.34,18.4,84200.0,15.965,16.0085,15.9563,16.0085,84200.0
2013-07-03 11:40:00,18.4,18.47,18.39,18.46,67800.0,16.0085,16.0694,15.9998,16.0607,67800.0
2013-07-03 11:45:00,18.45,18.46,18.41,18.41,121700.0,16.052,16.0607,16.0172,16.0172,121700.0
2013-07-03 11:50:00,18.41,18.45,18.4,18.45,25800.0,16.0172,16.052,16.0085,16.052,25800.0
2013-07-03 11:55:00,18.46,18.5,18.46,18.46,49600.0,16.0607,16.0955,16.0607,16.0607,49600.0
2013-07-03 12:00:00,18.46,18.5,18.46,18.5,85700.0,16.0607,16.0955,16.0607,16.0955,85700.0
2013-07-03 12:05:00,18.49,18.5,18.47,18.49,108300.0,16.0868,16.0955,16.0694,16.0868,108300.0
2013-07-03 12:10:00,18.49,18.52,18.48,18.5,170100.0,16.0868,16.1129,16.0781,16.0955,170100.0
2013-07-03 12:15:00,18.51,18.53,18.5,18.53,58600.0,16.1042,16.1216,16.0955,16.1216,58600.0
2013-07-03 12:20:00,18.54,18.61,18.52,18.52,147500.0,16.1303,16.1912,16.1129,16.1129,147500.0
2013-07-03 12:25:00,18.52,18.53,18.5,18.51,76800.0,16.1129,16.1216,16.0955,16.1042,76800.0
2013-07-03 12:30:00,18.52,18.54,18.51,18.54,88900.0,16.1129,16.1303,16.1042,16.1303,88900.0
2013-07-03 12:35:00,18.55,18.55,18.53,18.53,20200.0,16.139,16.139,16.1216,16.1216,20200.0
2013-07-03 12:40:00,18.54,18.59,18.51,18.51,114600.0,16.1303,16.1738,16.1042,16.1042,114600.0
2013-07-03 12:45:00,18.52,18.54,18.5,18.52,151600.0,16.1129,16.1303,16.0955,16.1129,151600.0
2013-07-03 12:50:00,18.52,18.58,18.44,18.44,256800.0,16.1129,16.1651,16.0433,16.0433,256800.0
2013-07-03 12:55:00,18.44,18.45,18.37,18.42,396400.0,16.0433,16.052,15.9824,16.0259,396400.0
2013-07-05 09:30:00,18.81,18.92,18.8,18.84,442900.0,16.3652,16.4609,16.3565,16.3913,442900.0
2013-07-05 09:35:00,18.85,18.85,18.71,18.75,182300.0,16.4,16.4,16.2782,16.313,182300.0
2013-07-05 09:40:00,18.76,18.86,18.71,18.85,123800.0,16.3217,16.4087,16.2782,16.4,123800.0
2013-07-05 09:45:00,18.85,18.88,18.79,18.85,124400.0,16.4,16.4261,16.3478,16.4,124400.0
2013-07-05 09:50:00,18.84,18.93,18.82,18.92,97200.0,16.3913,16.4696,16.3739,16.4609,97200.0
2013-07-05 09:55:00,18.92,19.0,18.89,19.0,141200.0,16.4609,16.5305,16.4348,16.5305,141200.0
2013-07-05 10:00:00,19.0,19.05,18.98,19.0,197100.0,16.5305,16.574,16.5131,16.5305,197100.0
2013-07-05 10:05:00,19.0,19.01,18.94,18.94,120100.0,16.5305,16.5392,16.4783,16.4783,120100.0
2013-07-05 10:10:00,18.94,18.95,18.89,18.95,63900.0,16.4783,16.487,16.4348,16.487,63900.0
2013-07-05 10:15:00,18.95,18.95,18.83,18.92,104400.0,16.487,16.487,16.3826,16.4609,104400.0
2013-07-05 10:20:00,18.92,18.93,18.78,18.83,72000.0,16.4609,16.4696,16.3391,16.3826,72000.0
2013-07-05 10:25:00,18.82,18.87,18.82,18.86,63000.0,16.3739,16.4174,16.3739,16.4087,63000.0
2013-07-05 10:30:00,18.86,18.95,18.84,18.95,36300.0,16.4087,16.487,16.3913,16.487,36300.0
2013-07-05 10:35:00,18.95,18.98,18.89,18.9,102000.0,16.487,16.5131,16.4348,16.4435,102000.0
2013-07-05 10:40:00,18.9,18.97,18.9,18.95,71200.0,16.4435,16.5044,16.4435,16.487,71200.0
2013-07-05 10:45:00,18.95,18.98,18.92,18.93,47500.0,16.487,16.5131,16.4609,16.4696,47500.0
2013-07-05 10:50:00,18.92,18.98,18.92,18.98,36900.0,16.4609,16.5131,16.4609,16.5131,36900.0
2013-07-05 10:55:00,18.98,19.04,18.97,19.03,79700.0,16.5131,16.5653,16.5044,16.5566,79700.0
2013-07-05 11:00:00,19.04,19.1,19.04,19.06,135400.0,16.5653,16.6175,16.5653,16.5827,135400.0
2013-07-05 11:05:00,19.06,19.11,18.98,19.03,155600.0,16.5827,16.6262,16.5131,16.5566,155600.0
2013-07-05 11:10:00,19.03,19.06,19.01,19.06,28700.0,16.5566,16.5827,16.5392,16.5827,28700.0
2013-07-05 11:15:00,19.06,19.07,19.03,19.07,86000.0,16.5827,16.5914,16.5566,16.5914,86000.0
2013-07-05 11:20:00,19.06,19.11,19.06,19.11,65000.0,16.5827,16.6262,16.5827,16.6262,65000.0
2013-07-05 11:25:00,19.11,19.18,19.1,19.14,106300.0,16.6262,16.6871,16.6175,16.6523,106300.0
2013-07-05 11:30:00,19.14,19.16,19.13,19.15,142200.0,16.6523,16.6697,16.6436,16.661,142200.0
2013-07-05 11:35:00,19.16,19.17,19.11,19.12,157600.0,16.6697,16.6784,16.6262,16.6349,157600.0
2013-07-05 11:40:00,19.12,19.13,19.11,19.13,90100.0,16.6349,16.6436,16.6262,16.6436,90100.0
2013-07-05 11:45:00,19.12,19.14,19.1,19.1,227000.0,16.6349,16.6523,16.6175,16.6175,227000.0
2013-07-05 11:50:00,19.1,19.1,19.01,19.02,205900.0,16.6175,16.6175,16.5392,16.5479,205900.0
2013-07-05 11:55:00,19.01,19.07,19.01,19.06,163900.0,16.5392,16.5914,16.5392,16.5827,163900.0
2013-07-05 12:00:00,19.06,19.07,19.03,19.03,188800.0,16.5827,16.5914,16.5566,16.5566,188800.0
2013-07-05 12:05:00,19.02,19.03,18.99,19.0,192000.0,16.5479,16.5566,16.5218,16.5305,192000.0
2013-07-05 12:10:00,19.0,19.02,18.98,18.99,120200.0,16.5305,16.5479,16.5131,16.5218,120200.0
2013-07-05 12:15:00,18.99,19.01,18.98,18.98,182100.0,16.5218,16.5392,16.5131,16.5131,182100.0
2013-07-05 12:20:00,18.97,18.98,18.94,18.96,71500.0,16.5044,16.5131,16.4783,16.4957,71500.0
2013-07-05 12:25:00,18.96,19.03,18.96,19.03,57800.0,16.4957,16.5566,16.4957,16.5566,57800.0
2013-07-05 12:30:00,19.03,19.08,19.0,19.03,244200.0,16.5566,16.6001,16.5305,16.5566,244200.0
2013-07-05 12:35:00,19.03,19.04,18.97,18.97,63300.0,16.5566,16.5653,16.5044,16.5044,63300.0
2013-07-05 12:40:00,18.97,19.02,18.97,19.02,61800.0,16.5044,16.5479,16.5044,16.5479,61800.0
2013-07-05 12:45:00,19.02,19.02,18.96,18.96,59300.0,16.5479,16.5479,16.4957,16.4957,59300.0
2013-07-05 12:50:00,18.96,18.97,18.92,18.96,54600.0,16.4957,16.5044,16.4609,16.4957,54600.0
2013-07-05 12:55:00,18.96,19.0,18.94,18.97,49000.0,16.4957,16.5305,16.4783,16.5044,49000.0
2013-07-05 13:00:00,18.97,18.97,18.91,18.91,75200.0,16.5044,16.5044,16.4522,16.4522,75200.0
2013-07-05 13:05:00,18.9,18.91,18.88,18.9,126800.0,16.4435,16.4522,16.4261,16.4435,126800.0
2013-07-05 13:10:00,18.9,18.93,18.89,18.91,14100.0,16.4435,16.4696,16.4348,16.4522,14100.0
2013-07-05 13:15:00,18.91,18.91,18.88,18.91,21600.0,16.4522,16.4522,16.4261,16.4522,21600.0
2013-07-05 13:20:00,18.91,18.91,18.89,18.9,3500.0,16.4522,16.4522,16.4348,16.4435,3500.0
2013-07-05 13:25:00,18.9,18.95,18.9,18.93,39200.0,16.4435,16.487,16.4435,16.4696,39200.0
2013-07-05 13:30:00,18.93,18.96,18.93,18.95,9200.0,16.4696,16.4957,16.4696,16.487,9200.0
2013-07-05 13:35:00,18.96,18.96,18.95,18.95,5500.0,16.4957,16.4957,16.487,16.487,5500.0
2013-07-05 13:40:00,18.95,18.96,18.93,18.95,12000.0,16.487,16.4957,16.4696,16.487,12000.0
2013-07-05 13:45:00,18.96,18.98,18.95,18.96,18000.0,16.4957,16.5131,16.487,16.4957,18000.0
2013-07-05 13:50:00,18.97,18.97,18.95,18.96,16700.0,16.5044,16.5044,16.487,16.4957,16700.0
2013-07-05 13:55:00,18.96,18.96,18.93,18.94,25900.0,16.4957,16.4957,16.4696,16.4783,25900.0
2013-07-05 14:00:00,18.93,18.94,18.93,18.94,19600.0,16.4696,16.4783,16.4696,16.4783,19600.0
2013-07-05 14:05:00,18.94,18.96,18.92,18.95,33400.0,16.4783,16.4957,16.4609,16.487,33400.0
2013-07-05 14:10:00,18.95,18.96,18.93,18.95,24800.0,16.487,16.4957,16.4696,16.487,24800.0
2013-07-05 14:15:00,18.96,18.96,18.91,18.94,18800.0,16.4957,16.4957,16.4522,16.4783,18800.0
2013-07-05 14:20:00,18.94,18.97,18.94,18.97,40800.0,16.4783,16.5044,16.4783,16.5044,40800.0
2013-07-05 14:25:00,18.97,18.98,18.96,18.96,12000.0,16.5044,16.5131,16.4957,16.4957,12000.0
2013-07-05 14:30:00,18.97,19.0,18.96,19.0,66900.0,16.5044,16.5305,16.4957,16.5305,66900.0
2013-07-05 14:35:00,19.0,19.02,18.97,18.97,57400.0,16.5305,16.5479,16.5044,16.5044,57400.0
2013-07-05 14:40:00,18.98,19.02,18.97,19.0,43600.0,16.5131,16.5479,16.5044,16.5305,43600.0
2013-07-05 14:45:00,19.0,19.01,18.97,18.98,23200.0,16.5305,16.5392,16.5044,16.5131,23200.0
2013-07-05 14:50:00,18.98,19.0,18.98,18.99,22200.0,16.5131,16.5305,16.5131,16.5218,22200.0
2013-07-05 14:55:00,18.99,19.0,18.97,18.98,17700.0,16.5218,16.5305,16.5044,16.5131,17700.0
2013-07-05 15:00:00,18.97,19.0,18.97,19.0,13000.0,16.5044,16.5305,16.5044,16.5305,13000.0
2013-07-05 15:05:00,19.0,19.0,18.98,19.0,25400.0,16.5305,16.5305,16.5131,16.5305,25400.0
2013-07-05 15:10:00,19.0,19.01,18.98,18.99,61200.0,16.5305,16.5392,16.5131,16.5218,61200.0
2013-07-05 15:15:00,18.99,18.99,18.97,18.97,20500.0,16.5218,16.5218,16.5044,16.5044,20500.0
2013-07-05 15:20:00,18.97,18.98,18.93,18.93,28200.0,16.5044,16.5131,16.4696,16.4696,28200.0
2013-07-05 15:25:00,18.94,18.97,18.93,18.97,80300.0,16.4783,16.5044,16.4696,16.5044,80300.0
2013-07-05 15:30:00,18.97,18.98,18.93,18.95,77200.0,16.5044,16.5131,16.4696,16.487,77200.0
2013-07-05 15:35:00,18.96,18.97,18.94,18.97,28500.0,16.4957,16.5044,16.4783,16.5044,28500.0
2013-07-05 15:40:00,18.97,18.97,18.95,18.96,28700.0,16.5044,16.5044,16.487,16.4957,28700.0
2013-07-05 15:45:00,18.96,18.98,18.94,18.96,61000.0,16.4957,16.5131,16.4783,16.4957,61000.0
2013-07-05 15:50:00,18.95,19.0,18.95,18.99,97100.0,16.487,16.5305,16.487,16.5218,97100.0
2013-07-05 15:55:00,18.99,19.0,18.97,18.99,159800.0,16.5218,16.5305,16.5044,16.5218,159800.0
2013-07-08 09:30:00,19.15,19.18,19.0,19.05,179900.0,16.661,16.6871,16.5305,16.574,179900.0
2013-07-08 09:35:00,19.03,19.25,19.03,19.18,245600.0,16.5566,16.748,16.5566,16.6871,245600.0
2013-07-08 09:40:00,19.18,19.22,19.16,19.22,101400.0,16.6871,16.7219,16.6697,16.7219,101400.0
2013-07-08 09:45:00,19.22,19.23,19.15,19.17,69900.0,16.7219,16.7306,16.661,16.6784,69900.0
2013-07-08 09:50:00,19.18,19.18,19.05,19.06,74200.0,16.6871,16.6871,16.574,16.5827,74200.0
2013-07-08 09:55:00,19.05,19.15,19.04,19.13,98700.0,16.574,16.661,16.5653,16.6436,98700.0
2013-07-08 10:00:00,19.14,19.2,19.13,19.18,151600.0,16.6523,16.7045,16.6436,16.6871,151600.0
2013-07-08 10:05:00,19.18,19.18,19.11,19.14,109300.0,16.6871,16.6871,16.6262,16.6523,109300.0
2013-07-08 10:10:00,19.14,19.14,19.08,19.1,58500.0,16.6523,16.6523,16.6001,16.6175,58500.0
2013-07-08 10:15:00,19.09,19.09,19.02,19.07,69500.0,16.6088,16.6088,16.5479,16.5914,69500.0
2013-07-08 10:20:00,19.08,19.09,19.0,19.02,71000.0,16.6001,16.6088,16.5305,16.5479,71000.0
2013-07-08 10:25:00,19.03,19.05,19.0,19.01,34500.0,16.5566,16.574,16.5305,16.5392,34500.0
2013-07-08 10:30:00,19.0,19.02,18.98,18.99,131700.0,16.5305,16.5479,16.5131,16.5218,131700.0
2013-07-08 10:35:00,18.99,18.99,18.96,18.98,92500.0,16.5218,16.5218,16.4957,16.5131,92500.0
2013-07-08 10:40:00,18.98,19.0,18.96,18.97,78600.0,16.5131,16.5305,16.4957,16.5044,78600.0
2013-07-08 10:45:00,18.98,18.99,18.95,18.98,45700.0,16.5131,16.5218,16.487,16.5131,45700.0
2013-07-08 10:50:00,18.99,18.99,18.96,18.97,30100.0,16.5218,16.5218,16.4957,16.5044,30100.0
2013-07-08 10:55:00,18.98,18.98,18.96,18.97,37200.0,16.5131,16.5131,16.4957,16.5044,37200.0
2013-07-08 11:00:00,18.98,19.0,18.97,18.99,28000.0,16.5131,16.5305,16.5044,16.5218,28000.0
2013-07-08 11:05:00,18.99,19.03,18.99,19.02,144100.0,16.5218,16.5566,16.5218,16.5479,144100.0
2013-07-08 11:10:00,19.02,19.03,18.97,19.0,45800.0,16.5479,16.5566,16.5044,16.5305,45800.0
2013-07-08 11:15:00,19.0,19.05,19.0,19.05,38400.0,16.5305,16.574,16.5305,16.574,38400.0
2013-07-08 11:20:00,19.04,19.06,19.03,19.04,20000.0,16.5653,16.5827,16.5566,16.5653,20000.0
2013-07-08 11:25:00,19.04,19.07,19.03,19.05,39100.0,16.5653,16.5914,16.5566,16.574,39100.0
2013-07-08 11:30:00,19.06,19.09,19.05,19.07,40800.0,16.5827,16.6088,16.574,16.5914,40800.0
2013-07-08 11:35:00,19.07,19.07,19.05,19.06,30200.0,16.5914,16.5914,16.574,16.5827,30200.0
2013-07-08 11:40:00,19.07,19.08,19.04,19.04,73700.0,16.5914,16.6001,16.5653,16.5653,73700.0
2013-07-08 11:45:00,19.04,19.08,19.04,19.08,151200.0,16.5653,16.6001,16.5653,16.6001,151200.0
2013-07-08 11:50:00,19.07,19.09,19.04,19.09,157500.0,16.5914,16.6088,16.5653,16.6088,157500.0
2013-07-08 11:55:00,19.09,19.09,19.05,19.08,95200.0,16.6088,16.6088,16.574,16.6001,95200.0
2013-07-08 12:00:00,19.07,19.1,19.07,19.09,25600.0,16.5914,16.6175,16.5914,16.6088,25600.0
2013-07-08 12:05:00,19.08,19.08,19.06,19.08,66100.0,16.6001,16.6001,16.5827,16.6001,66100.0
2013-07-08 12:10:00,19.08,19.1,19.07,19.09,71500.0,16.6001,16.6175,16.5914,16.6088,71500.0
2013-07-08 12:15:00,19.09,19.1,19.06,19.09,107100.0,16.6088,16.6175,16.5827,16.6088,107100.0
2013-07-08 12:20:00,19.09,19.09,19.06,19.07,8800.0,16.6088,16.6088,16.5827,16.5914,8800.0
2013-07-08 12:25:00,19.06,19.07,19.06,19.06,12800.0,16.5827,16.5914,16.5827,16.5827,12800.0
2013-07-08 12:30:00,19.06,19.1,19.06,19.09,62900.0,16.5827,16.6175,16.5827,16.6088,62900.0
2013-07-08 12:35:00,19.09,19.1,19.09,19.09,12800.0,16.6088,16.6175,16.6088,16.6088,12800.0
2013-07-08 12:40:00,19.08,19.09,19.07,19.08,17400.0,16.6001,16.6088,16.5914,16.6001,17400.0
2013-07-08 12:45:00,19.09,19.09,19.04,19.04,22100.0,16.6088,16.6088,16.5653,16.5653,22100.0
2013-07-08 12:50:00,19.04,19.09,19.03,19.09,16400.0,16.5653,16.6088,16.5566,16.6088,16400.0
2013-07-08 12:55:00,19.09,19.09,19.06,19.07,104600.0,16.6088,16.6088,16.5827,16.5914,104600.0
2013-07-08 13:00:00,19.06,19.1,19.06,19.07,73600.0,16.5827,16.6175,16.5827,16.5914,73600.0
2013-07-08 13:05:00,19.08,19.1,19.07,19.09,8900.0,16.6001,16.6175,16.5914,16.6088,8900.0
2013-07-08 13:10:00,19.1,19.1,19.08,19.1,28900.0,16.6175,16.6175,16.6001,16.6175,28900.0
2013-07-08 13:15:00,19.1,19.1,19.08,19.1,23200.0,16.6175,16.6175,16.6001,16.6175,23200.0
2013-07-08 13:20:00,19.09,19.1,19.07,19.09,29800.0,16.6088,16.6175,16.5914,16.6088,29800.0
2013-07-08 13:25:00,19.09,19.1,19.08,19.1,39600.0,16.6088,16.6175,16.6001,16.6175,39600.0
2013-07-08 13:30:00,19.09,19.1,19.09,19.1,6800.0,16.6088,16.6175,16.6088,16.6175,6800.0
2013-07-08 13:35:00,19.1,19.1,19.09,19.1,29600.0,16.6175,16.6175,16.6088,16.6175,29600.0
2013-07-08 13:40:00,19.1,19.1,19.1,19.1,7600.0,16.6175,16.6175,16.6175,16.6175,7600.0
2013-07-08 13:45:00,19.09,19.1,19.09,19.1,14500.0,16.6088,16.6175,16.6088,16.6175,14500.0
2013-07-08 13:50:00,19.1,19.1,19.09,19.1,24200.0,16.6175,16.6175,16.6088,16.6175,24200.0
2013-07-08 13:55:00,19.1,19.1,19.02,19.02,54500.0,16.6175,16.6175,16.5479,16.5479,54500.0
2013-07-08 14:00:00,19.03,19.04,19.01,19.02,37500.0,16.5566,16.5653,16.5392,16.5479,37500.0
2013-07-08 14:05:00,19.03,19.03,19.0,19.01,13700.0,16.5566,16.5566,16.5305,16.5392,13700.0
2013-07-08 14:10:00,19.01,19.02,18.98,18.99,71200.0,16.5392,16.5479,16.5131,16.5218,71200.0
2013-07-08 14:15:00,18.98,18.99,18.96,18.99,35200.0,16.5131,16.5218,16.4957,16.5218,35200.0
2013-07-08 14:20:00,18.98,18.99,18.97,18.98,30700.0,16.5131,16.5218,16.5044,16.5131,30700.0
2013-07-08 14:25:00,18.99,18.99,18.98,18.99,20600.0,16.5218,16.5218,16.5131,16.5218,20600.0
2013-07-08 14:30:00,18.99,19.01,18.99,19.01,30000.0,16.5218,16.5392,16.5218,16.5392,30000.0
2013-07-08 14:35:00,19.01,19.01,19.0,19.01,15100.0,16.5392,16.5392,16.5305,16.5392,15100.0
2013-07-08 14:40:00,19.01,19.03,19.01,19.03,14300.0,16.5392,16.5566,16.5392,16.5566,14300.0
2013-07-08 14:45:00,19.03,19.03,19.02,19.02,12300.0,16.5566,16.5566,16.5479,16.5479,12300.0
2013-07-08 14:50:00,19.03,19.04,19.02,19.04,15800.0,16.5566,16.5653,16.5479,16.5653,15800.0
2013-07-08 14:55:00,19.04,19.04,19.01,19.02,50300.0,16.5653,16.5653,16.5392,16.5479,50300.0
2013-07-08 15:00:00,19.02,19.03,19.0,19.02,39200.0,16.5479,16.5566,16.5305,16.5479,39200.0
2013-07-08 15:05:00,19.03,19.04,19.02,19.03,21900.0,16.5566,16.5653,16.5479,16.5566,21900.0
2013-07-08 15:10:00,19.02,19.03,19.01,19.01,10400.0,16.5479,16.5566,16.5392,16.5392,10400.0
2013-07-08 15:15:00,19.02,19.03,19.01,19.02,28400.0,16.5479,16.5566,16.5392,16.5479,28400.0
2013-07-08 15:20:00,19.02,19.03,19.0,19.01,21600.0,16.5479,16.5566,16.5305,16.5392,21600.0
2013-07-08 15:25:00,19.0,19.02,18.98,18.98,59100.0,16.5305,16.5479,16.5131,16.5131,59100.0
2013-07-08 15:30:00,18.99,19.0,18.96,19.0,82000.0,16.5218,16.5305,16.4957,16.5305,82000.0
2013-07-08 15:35:00,19.0,19.01,18.99,18.99,28300.0,16.5305,16.5392,16.5218,16.5218,28300.0
2013-07-08 15:40:00,19.0,19.01,18.99,19.0,30800.0,16.5305,16.5392,16.5218,16.5305,30800.0
2013-07-08 15:45:00,19.01,19.01,19.0,19.01,46400.0,16.5392,16.5392,16.5305,16.5392,46400.0
2013-07-08 15:50:00,19.01,19.01,18.98,19.0,119300.0,16.5392,16.5392,16.5131,16.5305,119300.0
2013-07-08 15:55:00,19.01,19.03,19.0,19.03,116500.0,16.5392,16.5566,16.5305,16.5566,116500.0
2013-07-09 09:30:00,19.17,19.23,19.13,19.16,128700.0,16.6784,16.7306,16.6436,16.6697,128700.0
2013-07-09 09:35:00,19.17,19.23,19.17,19.19,103400.0,16.6784,16.7306,16.6784,16.6958,103400.0
2013-07-09 09:40:00,19.18,19.24,19.15,19.16,131000.0,16.6871,16.7393,16.661,16.6697,131000.0
2013-07-09 09:45:00,19.16,19.21,19.15,19.16,184700.0,16.6697,16.7132,16.661,16.6697,184700.0
2013-07-09 09:50:00,19.15,19.2,19.15,19.18,31600.0,16.661,16.7045,16.661,16.6871,31600.0
2013-07-09 09:55:00,19.18,19.2,19.17,19.18,73800.0,16.6871,16.7045,16.6784,16.6871,73800.0
2013-07-09 10:00:00,19.18,19.2,19.08,19.13,205200.0,16.6871,16.7045,16.6001,16.6436,205200.0
2013-07-09 10:05:00,19.13,19.24,19.12,19.24,247500.0,16.6436,16.7393,16.6349,16.7393,247500.0
2013-07-09 10:10:00,19.23,19.33,19.23,19.27,199100.0,16.7306,16.8176,16.7306,16.7654,199100.0
2013-07-09 10:15:00,19.27,19.28,19.18,19.21,109100.0,16.7654,16.7741,16.6871,16.7132,109100.0
2013-07-09 10:20:00,19.2,19.2,19.15,19.15,31100.0,16.7045,16.7045,16.661,16.661,31100.0
2013-07-09 10:25:00,19.15,19.16,19.1,19.11,69000.0,16.661,16.6697,16.6175,16.6262,69000.0
2013-07-09 10:30:00,19.11,19.13,19.1,19.11,49600.0,16.6262,16.6436,16.6175,16.6262,49600.0
2013-07-09 10:35:00,19.12,19.19,19.12,19.14,72600.0,16.6349,16.6958,16.6349,16.6523,72600.0
2013-07-09 10:40:00,19.14,19.17,19.14,19.16,47500.0,16.6523,16.6784,16.6523,16.6697,47500.0
2013-07-09 10:45:00,19.16,19.22,19.16,19.18,81900.0,16.6697,16.7219,16.6697,16.6871,81900.0
2013-07-09 10:50:00,19.19,19.19,19.14,19.15,75200.0,16.6958,16.6958,16.6523,16.661,75200.0
2013-07-09 10:55:00,19.15,19.18,19.13,19.17,43200.0,16.661,16.6871,16.6436,16.6784,43200.0
2013-07-09 11:00:00,19.17,19.2,19.17,19.19,27500.0,16.6784,16.7045,16.6784,16.6958,27500.0
2013-07-09 11:05:00,19.19,19.27,19.19,19.27,133200.0,16.6958,16.7654,16.6958,16.7654,133200.0
2013-07-09 11:10:00,19.27,19.29,19.27,19.28,69100.0,16.7654,16.7828,16.7654,16.7741,69100.0
2013-07-09 11:15:00,19.29,19.3,19.27,19.28,88400.0,16.7828,16.7915,16.7654,16.7741,88400.0
2013-07-09 11:20:00,19.27,19.28,19.24,19.25,43900.0,16.7654,16.7741,16.7393,16.748,43900.0
2013-07-09 11:25:00,19.25,19.29,19.25,19.29,37900.0,16.748,16.7828,16.748,16.7828,37900.0
2013-07-09 11:30:00,19.29,19.35,19.28,19.32,191300.0,16.7828,16.835,16.7741,16.8089,191300.0
2013-07-09 11:35:00,19.31,19.32,19.27,19.27,74500.0,16.8002,16.8089,16.7654,16.7654,74500.0
2013-07-09 11:40:00,19.28,19.3,19.26,19.26,54800.0,16.7741,16.7915,16.7567,16.7567,54800.0
2013-07-09 11:45:00,19.26,19.27,19.23,19.26,30700.0,16.7567,16.7654,16.7306,16.7567,30700.0
2013-07-09 11:50:00,19.26,19.27,19.25,19.27,18000.0,16.7567,16.7654,16.748,16.7654,18000.0
2013-07-09 11:55:00,19.27,19.33,19.27,19.32,39800.0,16.7654,16.8176,16.7654,16.8089,39800.0
2013-07-09 12:00:00,19.32,19.33,19.31,19.32,21800.0,16.8089,16.8176,16.8002,16.8089,21800.0
2013-07-09 12:05:00,19.33,19.33,19.32,19.33,34300.0,16.8176,16.8176,16.8089,16.8176,34300.0
2013-07-09 12:10:00,19.32,19.35,19.32,19.34,47500.0,16.8089,16.835,16.8089,16.8263,47500.0
2013-07-09 12:15:00,19.34,19.37,19.34,19.36,78900.0,16.8263,16.8524,16.8263,16.8437,78900.0
2013-07-09 12:20:00,19.36,19.39,19.36,19.38,39100.0,16.8437,16.8698,16.8437,16.8611,39100.0
2013-07-09 12:25:00,19.39,19.43,19.38,19.43,97900.0,16.8698,16.9046,16.8611,16.9046,97900.0
2013-07-09 12:30:00,19.43,19.46,19.42,19.46,60800.0,16.9046,16.9307,16.8959,16.9307,60800.0
2013-07-09 12:35:00,19.46,19.5,19.44,19.5,104500.0,16.9307,16.9655,16.9133,16.9655,104500.0
2013-07-09 12:40:00,19.5,19.54,19.49,19.54,75800.0,16.9655,17.0003,16.9568,17.0003,75800.0
2013-07-09 12:45:00,19.54,19.57,19.48,19.5,174700.0,17.0003,17.0264,16.9481,16.9655,174700.0
2013-07-09 12:50:00,19.5,19.51,19.5,19.51,16100.0,16.9655,16.9742,16.9655,16.9742,16100.0
2013-07-09 12:55:00,19.51,19.53,19.5,19.53,34200.0,16.9742,16.9916,16.9655,16.9916,34200.0
2013-07-09 13:00:00,19.53,19.53,19.47,19.49,94700.0,16.9916,16.9916,16.9394,16.9568,94700.0
2013-07-09 13:05:00,19.49,19.49,19.47,19.48,21100.0,16.9568,16.9568,16.9394,16.9481,21100.0
2013-07-09 13:10:00,19.49,19.49,19.48,19.48,8400.0,16.9568,16.9568,16.9481,16.9481,8400.0
2013-07-09 13:15:00,19.49,19.5,19.44,19.44,70900.0,16.9568,16.9655,16.9133,16.9133,70900.0
2013-07-09 13:20:00,19.45,19.45,19.41,19.42,58200.0,16.922,16.922,16.8872,16.8959,58200.0
2013-07-09 13:25:00,19.43,19.43,19.39,19.39,56500.0,16.9046,16.9046,16.8698,16.8698,56500.0
2013-07-09 13:30:00,19.38,19.39,19.35,19.39,60100.0,16.8611,16.8698,16.835,16.8698,60100.0
2013-07-09 13:35:00,19.38,19.39,19.35,19.35,41900.0,16.8611,16.8698,16.835,16.835,41900.0
2013-07-09 13:40:00,19.35,19.36,19.33,19.33,34400.0,16.835,16.8437,16.8176,16.8176,34400.0
2013-07-09 13:45:00,19.34,19.35,19.31,19.31,53600.0,16.8263,16.835,16.8002,16.8002,53600.0
2013-07-09 13:50:00,19.32,19.33,19.3,19.33,77100.0,16.8089,16.8176,16.7915,16.8176,77100.0
2013-07-09 13:55:00,19.32,19.35,19.31,19.35,30100.0,16.8089,16.835,16.8002,16.835,30100.0
2013-07-09 14:00:00,19.35,19.38,19.34,19.34,86100.0,16.835,16.8611,16.8263,16.8263,86100.0
2013-07-09 14:05:00,19.33,19.35,19.32,19.34,50500.0,16.8176,16.835,16.8089,16.8263,50500.0
2013-07-09 14:10:00,19.34,19.36,19.33,19.35,51600.0,16.8263,16.8437,16.8176,16.835,51600.0
2013-07-09 14:15:00,19.35,19.35,19.32,19.33,45900.0,16.835,16.835,16.8089,16.8176,45900.0
2013-07-09 14:20:00,19.33,19.34,19.32,19.34,22200.0,16.8176,16.8263,16.8089,16.8263,22200.0
2013-07-09 14:25:00,19.34,19.37,19.33,19.34,94800.0,16.8263,16.8524,16.8176,16.8263,94800.0
2013-07-09 14:30:00,19.35,19.35,19.32,19.32,29100.0,16.835,16.835,16.8089,16.8089,29100.0
2013-07-09 14:35:00,19.32,19.34,19.3,19.34,48000.0,16.8089,16.8263,16.7915,16.8263,48000.0
2013-07-09 14:40:00,19.34,19.34,19.33,19.33,27200.0,16.8263,16.8263,16.8176,16.8176,27200.0
2013-07-09 14:45:00,19.33,19.33,19.3,19.32,61600.0,16.8176,16.8176,16.7915,16.8089,61600.0
2013-07-09 14:50:00,19.32,19.35,19.31,19.35,37200.0,16.8089,16.835,16.8002,16.835,37200.0
2013-07-09 14:55:00,19.35,19.39,19.34,19.39,54800.0,16.835,16.8698,16.8263,16.8698,54800.0
2013-07-09 15:00:00,19.39,19.39,19.36,19.36,58900.0,16.8698,16.8698,16.8437,16.8437,58900.0
2013-07-09 15:05:00,19.35,19.36,19.34,19.34,54300.0,16.835,16.8437,16.8263,16.8263,54300.0
2013-07-09 15:10:00,19.34,19.36,19.34,19.35,63300.0,16.8263,16.8437,16.8263,16.835,63300.0
2013-07-09 15:15:00,19.34,19.36,19.34,19.35,78800.0,16.8263,16.8437,16.8263,16.835,78800.0
2013-07-09 15:20:00,19.35,19.35,19.31,19.32,64500.0,16.835,16.835,16.8002,16.8089,64500.0
2013-07-09 15:25:00,19.32,19.34,19.32,19.33,72100.0,16.8089,16.8263,16.8089,16.8176,72100.0
2013-07-09 15:30:00,19.34,19.35,19.33,19.35,95600.0,16.8263,16.835,16.8176,16.835,95600.0
2013-07-09 15:35:00,19.35,19.39,19.34,19.38,216500.0,16.835,16.8698,16.8263,16.8611,216500.0
2013-07-09 15:40:00,19.38,19.38,19.35,19.35,80300.0,16.8611,16.8611,16.835,16.835,80300.0
2013-07-09 15:45:00,19.35,19.36,19.34,19.35,115700.0,16.835,16.8437,16.8263,16.835,115700.0
2013-07-09 15:50:00,19.35,19.35,19.3,19.3,112400.0,16.835,16.835,16.7915,16.7915,112400.0
2013-07-09 15:55:00,19.3,19.35,19.3,19.35,195800.0,16.7915,16.835,16.7915,16.835,195800.0
2013-07-10 09:30:00,19.36,19.39,19.09,19.1,327000.0,16.8437,16.8698,16.6088,16.6175,327000.0
2013-07-10 09:35:00,19.09,19.15,19.01,19.13,205900.0,16.6088,16.661,16.5392,16.6436,205900.0
2013-07-10 09:40:00,19.12,19.2,19.1,19.19,303700.0,16.6349,16.7045,16.6175,16.6958,303700.0
2013-07-10 09:45:00,19.19,19.23,19.17,19.21,42700.0,16.6958,16.7306,16.6784,16.7132,42700.0
2013-07-10 09:50:00,19.2,19.28,19.2,19.2,109000.0,16.7045,16.7741,16.7045,16.7045,109000.0
2013-07-10 09:55:00,19.2,19.29,19.18,19.25,39500.0,16.7045,16.7828,16.6871,16.748,39500.0
2013-07-10 10:00:00,19.25,19.29,19.24,19.26,95800.0,16.748,16.7828,16.7393,16.7567,95800.0
2013-07-10 10:05:00,19.26,19.35,19.26,19.33,105200.0,16.7567,16.835,16.7567,16.8176,105200.0
2013-07-10 10:10:00,19.32,19.36,19.28,19.28,75800.0,16.8089,16.8437,16.7741,16.7741,75800.0
2013-07-10 10:15:00,19.27,19.29,19.25,19.26,43300.0,16.7654,16.7828,16.748,16.7567,43300.0
2013-07-10 10:20:00,19.26,19.26,19.21,19.23,40400.0,16.7567,16.7567,16.7132,16.7306,40400.0
2013-07-10 10:25:00,19.22,19.26,19.21,19.22,86800.0,16.7219,16.7567,16.7132,16.7219,86800.0
2013-07-10 10:30:00,19.23,19.25,19.21,19.21,41700.0,16.7306,16.748,16.7132,16.7132,41700.0
2013-07-10 10:35:00,19.21,19.26,19.21,19.24,70500.0,16.7132,16.7567,16.7132,16.7393,70500.0
2013-07-10 10:40:00,19.25,19.27,19.23,19.25,65600.0,16.748,16.7654,16.7306,16.748,65600.0
2013-07-10 10:45:00,19.24,19.3,19.23,19.27,59400.0,16.7393,16.7915,16.7306,16.7654,59400.0
2013-07-10 10:50:00,19.27,19.3,19.25,19.3,35800.0,16.7654,16.7915,16.748,16.7915,35800.0
2013-07-10 10:55:00,19.29,19.3,19.29,19.3,50800.0,16.7828,16.7915,16.7828,16.7915,50800.0
2013-07-10 11:00:00,19.3,19.3,19.23,19.26,75700.0,16.7915,16.7915,16.7306,16.7567,75700.0
2013-07-10 11:05:00,19.25,19.28,19.21,19.28,41300.0,16.748,16.7741,16.7132,16.7741,41300.0
2013-07-10 11:10:00,19.28,19.3,19.26,19.29,61500.0,16.7741,16.7915,16.7567,16.7828,61500.0
2013-07-10 11:15:00,19.3,19.3,19.27,19.29,37000.0,16.7915,16.7915,16.7654,16.7828,37000.0
2013-07-10 11:20:00,19.28,19.32,19.28,19.3,31400.0,16.7741,16.8089,16.7741,16.7915,31400.0
2013-07-10 11:25:00,19.3,19.34,19.3,19.31,29500.0,16.7915,16.8263,16.7915,16.8002,29500.0
2013-07-10 11:30:00,19.32,19.38,19.3,19.38,86200.0,16.8089,16.8611,16.7915,16.8611,86200.0
2013-07-10 11:35:00,19.38,19.44,19.37,19.44,88700.0,16.8611,16.9133,16.8524,16.9133,88700.0
2013-07-10 11:40:00,19.45,19.48,19.43,19.47,108500.0,16.922,16.9481,16.9046,16.9394,108500.0
2013-07-10 11:45:00,19.46,19.52,19.44,19.44,169200.0,16.9307,16.9829,16.9133,16.9133,169200.0
2013-07-10 11:50:00,19.45,19.5,19.44,19.48,112000.0,16.922,16.9655,16.9133,16.9481,112000.0
2013-07-10 11:55:00,19.49,19.53,19.47,19.53,135400.0,16.9568,16.9916,16.9394,16.9916,135400.0
2013-07-10 12:00:00,19.53,19.64,19.53,19.6,333400.0,16.9916,17.0873,16.9916,17.0525,333400.0
2013-07-10 12:05:00,19.59,19.62,19.55,19.57,91800.0,17.0438,17.0699,17.009,17.0264,91800.0
2013-07-10 12:10:00,19.57,19.63,19.57,19.59,91500.0,17.0264,17.0786,17.0264,17.0438,91500.0
2013-07-10 12:15:00,19.6,19.62,19.58,19.59,37700.0,17.0525,17.0699,17.0351,17.0438,37700.0
2013-07-10 12:20:00,19.58,19.58,19.51,19.52,67300.0,17.0351,17.0351,16.9742,16.9829,67300.0
2013-07-10 12:25:00,19.51,19.55,19.49,19.49,140100.0,16.9742,17.009,16.9568,16.9568,140100.0
2013-07-10 12:30:00,19.49,19.5,19.46,19.47,66400.0,16.9568,16.9655,16.9307,16.9394,66400.0
2013-07-10 12:35:00,19.46,19.49,19.44,19.47,91000.0,16.9307,16.9568,16.9133,16.9394,91000.0
2013-07-10 12:40:00,19.48,19.5,19.39,19.4,133400.0,16.9481,16.9655,16.8698,16.8785,133400.0
2013-07-10 12:45:00,19.39,19.41,19.35,19.41,116500.0,16.8698,16.8872,16.835,16.8872,116500.0
2013-07-10 12:50:00,19.4,19.43,19.38,19.38,91500.0,16.8785,16.9046,16.8611,16.8611,91500.0
2013-07-10 12:55:00,19.39,19.39,19.38,19.38,5600.0,16.8698,16.8698,16.8611,16.8611,5600.0
2013-07-10 13:00:00,19.38,19.39,19.35,19.37,42700.0,16.8611,16.8698,16.835,16.8524,42700.0
2013-07-10 13:05:00,19.37,19.46,19.36,19.4,98300.0,16.8524,16.9307,16.8437,16.8785,98300.0
2013-07-10 13:10:00,19.41,19.41,19.36,19.36,57100.0,16.8872,16.8872,16.8437,16.8437,57100.0
2013-07-10 13:15:00,19.36,19.37,19.31,19.36,103800.0,16.8437,16.8524,16.8002,16.8437,103800.0
2013-07-10 13:20:00,19.35,19.43,19.35,19.43,55200.0,16.835,16.9046,16.835,16.9046,55200.0
2013-07-10 13:25:00,19.43,19.48,19.43,19.48,22900.0,16.9046,16.9481,16.9046,16.9481,22900.0
2013-07-10 13:30:00,19.48,19.5,19.47,19.5,32000.0,16.9481,16.9655,16.9394,16.9655,32000.0
2013-07-10 13:35:00,19.5,19.5,19.38,19.41,153800.0,16.9655,16.9655,16.8611,16.8872,153800.0
2013-07-10 13:40:00,19.42,19.44,19.38,19.38,64300.0,16.8959,16.9133,16.8611,16.8611,64300.0
2013-07-10 13:45:00,19.38,19.41,19.38,19.41,61800.0,16.8611,16.8872,16.8611,16.8872,61800.0
2013-07-10 13:50:00,19.4,19.41,19.32,19.32,150400.0,16.8785,16.8872,16.8089,16.8089,150400.0
2013-07-10 13:55:00,19.32,19.32,19.24,19.24,82500.0,16.8089,16.8089,16.7393,16.7393,82500.0
2013-07-10 14:00:00,19.24,19.32,19.23,19.31,229100.0,16.7393,16.8089,16.7306,16.8002,229100.0
2013-07-10 14:05:00,19.31,19.32,19.25,19.28,182200.0,16.8002,16.8089,16.748,16.7741,182200.0
2013-07-10 14:10:00,19.28,19.28,19.24,19.26,78300.0,16.7741,16.7741,16.7393,16.7567,78300.0
2013-07-10 14:15:00,19.26,19.28,19.17,19.26,131900.0,16.7567,16.7741,16.6784,16.7567,131900.0
2013-07-10 14:20:00,19.26,19.33,19.26,19.33,119700.0,16.7567,16.8176,16.7567,16.8176,119700.0
2013-07-10 14:25:00,19.34,19.36,19.31,19.32,76100.0,16.8263,16.8437,16.8002,16.8089,76100.0
2013-07-10 14:30:00,19.32,19.36,19.31,19.31,36000.0,16.8089,16.8437,16.8002,16.8002,36000.0
2013-07-10 14:35:00,19.31,19.32,19.27,19.29,63700.0,16.8002,16.8089,16.7654,16.7828,63700.0
2013-07-10 14:40:00,19.29,19.31,19.25,19.25,91500.0,16.7828,16.8002,16.748,16.748,91500.0
2013-07-10 14:45:00,19.25,19.25,19.13,19.16,372200.0,16.748,16.748,16.6436,16.6697,372200.0
2013-07-10 14:50:00,19.16,19.16,19.08,19.12,373100.0,16.6697,16.6697,16.6001,16.6349,373100.0
2013-07-10 14:55:00,19.12,19.13,19.04,19.05,430300.0,16.6349,16.6436,16.5653,16.574,430300.0
2013-07-10 15:00:00,19.05,19.09,18.98,19.0,825000.0,16.574,16.6088,16.5131,16.5305,825000.0
2013-07-10 15:05:00,19.0,19.0,18.82,18.9,517900.0,16.5305,16.5305,16.3739,16.4435,517900.0
2013-07-10 15:10:00,18.91,18.93,18.69,18.7,800100.0,16.4522,16.4696,16.2608,16.2695,800100.0
2013-07-10 15:15:00,18.7,18.71,18.54,18.55,806500.0,16.2695,16.2782,16.1303,16.139,806500.0
2013-07-10 15:20:00,18.55,18.68,18.52,18.63,729800.0,16.139,16.2521,16.1129,16.2086,729800.0
2013-07-10 15:25:00,18.63,18.68,18.59,18.62,528200.0,16.2086,16.2521,16.1738,16.1999,528200.0
2013-07-10 15:30:00,18.62,18.66,18.57,18.65,412300.0,16.1999,16.2347,16.1564,16.226,412300.0
2013-07-10 15:35:00,18.65,18.77,18.63,18.77,331200.0,16.226,16.3304,16.2086,16.3304,331200.0
2013-07-10 15:40:00,18.77,18.77,18.71,18.76,439000.0,16.3304,16.3304,16.2782,16.3217,439000.0
2013-07-10 15:45:00,18.76,18.76,18.61,18.69,612800.0,16.3217,16.3217,16.1912,16.2608,612800.0
2013-07-10 15:50:00,18.69,18.7,18.64,18.65,463100.0,16.2608,16.2695,16.2173,16.226,463100.0
2013-07-10 15:55:00,18.65,18.72,18.64,18.7,804600.0,16.226,16.2869,16.2173,16.2695,804600.0
2013-07-11 09:30:00,19.06,19.11,19.0,19.05,392400.0,16.5827,16.6262,16.5305,16.574,392400.0
2013-07-11 09:35:00,19.04,19.04,18.9,18.94,144700.0,16.5653,16.5653,16.4435,16.4783,144700.0
2013-07-11 09:40:00,18.94,19.02,18.91,19.02,162900.0,16.4783,16.5479,16.4522,16.5479,162900.0
2013-07-11 09:45:00,19.02,19.02,18.82,18.85,173200.0,16.5479,16.5479,16.3739,16.4,173200.0
2013-07-11 09:50:00,18.84,18.86,18.78,18.79,163800.0,16.3913,16.4087,16.3391,16.3478,163800.0
2013-07-11 09:55:00,18.8,18.8,18.67,18.67,227000.0,16.3565,16.3565,16.2434,16.2434,227000.0
2013-07-11 10:00:00,18.67,18.8,18.67,18.79,134900.0,16.2434,16.3565,16.2434,16.3478,134900.0
2013-07-11 10:05:00,18.79,18.79,18.73,18.73,104000.0,16.3478,16.3478,16.2956,16.2956,104000.0
2013-07-11 10:10:00,18.72,18.78,18.69,18.77,98900.0,16.2869,16.3391,16.2608,16.3304,98900.0
2013-07-11 10:15:00,18.77,18.79,18.67,18.67,152000.0,16.3304,16.3478,16.2434,16.2434,152000.0
2013-07-11 10:20:00,18.66,18.69,18.62,18.67,228600.0,16.2347,16.2608,16.1999,16.2434,228600.0
2013-07-11 10:25:00,18.66,18.66,18.54,18.61,189000.0,16.2347,16.2347,16.1303,16.1912,189000.0
2013-07-11 10:30:00,18.61,18.64,18.56,18.57,123500.0,16.1912,16.2173,16.1477,16.1564,123500.0
2013-07-11 10:35:00,18.57,18.57,18.55,18.56,84800.0,16.1564,16.1564,16.139,16.1477,84800.0
2013-07-11 10:40:00,18.55,18.57,18.49,18.5,480300.0,16.139,16.1564,16.0868,16.0955,480300.0
2013-07-11 10:45:00,18.5,18.54,18.49,18.52,168000.0,16.0955,16.1303,16.0868,16.1129,168000.0
2013-07-11 10:50:00,18.52,18.53,18.45,18.51,194100.0,16.1129,16.1216,16.052,16.1042,194100.0
2013-07-11 10:55:00,18.5,18.54,18.5,18.52,181400.0,16.0955,16.1303,16.0955,16.1129,181400.0
2013-07-11 11:00:00,18.53,18.61,18.53,18.59,186000.0,16.1216,16.1912,16.1216,16.1738,186000.0
2013-07-11 11:05:00,18.6,18.62,18.58,18.62,78000.0,16.1825,16.1999,16.1651,16.1999,78000.0
2013-07-11 11:10:00,18.62,18.7,18.62,18.68,96100.0,16.1999,16.2695,16.1999,16.2521,96100.0
2013-07-11 11:15:00,18.68,18.68,18.55,18.55,96600.0,16.2521,16.2521,16.139,16.139,96600.0
2013-07-11 11:20:00,18.55,18.59,18.54,18.58,80600.0,16.139,16.1738,16.1303,16.1651,80600.0
2013-07-11 11:25:00,18.58,18.63,18.56,18.56,290700.0,16.1651,16.2086,16.1477,16.1477,290700.0
2013-07-11 11:30:00,18.57,18.57,18.52,18.53,133600.0,16.1564,16.1564,16.1129,16.1216,133600.0
2013-07-11 11:35:00,18.53,18.53,18.5,18.51,58600.0,16.1216,16.1216,16.0955,16.1042,58600.0
2013-07-11 11:40:00,18.5,18.54,18.49,18.54,160700.0,16.0955,16.1303,16.0868,16.1303,160700.0
2013-07-11 11:45:00,18.54,18.57,18.54,18.55,101000.0,16.1303,16.1564,16.1303,16.139,101000.0
2013-07-11 11:50:00,18.55,18.62,18.55,18.62,98900.0,16.139,16.1999,16.139,16.1999,98900.0
2013-07-11 11:55:00,18.62,18.66,18.6,18.64,86400.0,16.1999,16.2347,16.1825,16.2173,86400.0
2013-07-11 12:00:00,18.64,18.71,18.64,18.71,63700.0,16.2173,16.2782,16.2173,16.2782,63700.0
2013-07-11 12:05:00,18.71,18.71,18.6,18.6,102400.0,16.2782,16.2782,16.1825,16.1825,102400.0
2013-07-11 12:10:00,18.6,18.61,18.54,18.54,58000.0,16.1825,16.1912,16.1303,16.1303,58000.0
2013-07-11 12:15:00,18.54,18.61,18.53,18.6,94800.0,16.1303,16.1912,16.1216,16.1825,94800.0
2013-07-11 12:20:00,18.6,18.66,18.6,18.65,107200.0,16.1825,16.2347,16.1825,16.226,107200.0
2013-07-11 12:25:00,18.64,18.66,18.61,18.62,76000.0,16.2173,16.2347,16.1912,16.1999,76000.0
2013-07-11 12:30:00,18.62,18.62,18.57,18.59,86100.0,16.1999,16.1999,16.1564,16.1738,86100.0
2013-07-11 12:35:00,18.59,18.61,18.58,18.59,81900.0,16.1738,16.1912,16.1651,16.1738,81900.0
2013-07-11 12:40:00,18.59,18.6,18.56,18.59,66900.0,16.1738,16.1825,16.1477,16.1738,66900.0
2013-07-11 12:45:00,18.59,18.62,18.57,18.61,94900.0,16.1738,16.1999,16.1564,16.1912,94900.0
2013-07-11 12:50:00,18.61,18.63,18.56,18.59,76900.0,16.1912,16.2086,16.1477,16.1738,76900.0
2013-07-11 12:55:00,18.58,18.61,18.58,18.6,46800.0,16.1651,16.1912,16.1651,16.1825,46800.0
2013-07-11 13:00:00,18.6,18.62,18.59,18.59,65700.0,16.1825,16.1999,16.1738,16.1738,65700.0
2013-07-11 13:05:00,18.58,18.59,18.55,18.55,49700.0,16.1651,16.1738,16.139,16.139,49700.0
2013-07-11 13:10:00,18.55,18.56,18.52,18.52,53300.0,16.139,16.1477,16.1129,16.1129,53300.0
2013-07-11 13:15:00,18.53,18.55,18.52,18.55,46000.0,16.1216,16.139,16.1129,16.139,46000.0
2013-07-11 13:20:00,18.55,18.56,18.51,18.56,90700.0,16.139,16.1477,16.1042,16.1477,90700.0
2013-07-11 13:25:00,18.55,18.59,18.55,18.59,23100.0,16.139,16.1738,16.139,16.1738,23100.0
2013-07-11 13:30:00,18.59,18.59,18.54,18.54,83800.0,16.1738,16.1738,16.1303,16.1303,83800.0
2013-07-11 13:35:00,18.53,18.55,18.5,18.54,114700.0,16.1216,16.139,16.0955,16.1303,114700.0
2013-07-11 13:40:00,18.55,18.56,18.52,18.53,36900.0,16.139,16.1477,16.1129,16.1216,36900.0
2013-07-11 13:45:00,18.54,18.6,18.52,18.6,85200.0,16.1303,16.1825,16.1129,16.1825,85200.0
2013-07-11 13:50:00,18.6,18.6,18.53,18.53,67000.0,16.1825,16.1825,16.1216,16.1216,67000.0
2013-07-11 13:55:00,18.53,18.54,18.52,18.52,54600.0,16.1216,16.1303,16.1129,16.1129,54600.0
2013-07-11 14:00:00,18.53,18.54,18.51,18.52,36700.0,16.1216,16.1303,16.1042,16.1129,36700.0
2013-07-11 14:05:00,18.52,18.52,18.48,18.51,146600.0,16.1129,16.1129,16.0781,16.1042,146600.0
2013-07-11 14:10:00,18.51,18.55,18.51,18.53,82200.0,16.1042,16.139,16.1042,16.1216,82200.0
2013-07-11 14:15:00,18.53,18.54,18.5,18.52,88900.0,16.1216,16.1303,16.0955,16.1129,88900.0
2013-07-11 14:20:00,18.52,18.57,18.52,18.57,100700.0,16.1129,16.1564,16.1129,16.1564,100700.0
2013-07-11 14:25:00,18.57,18.62,18.57,18.62,61500.0,16.1564,16.1999,16.1564,16.1999,61500.0
2013-07-11 14:30:00,18.62,18.7,18.62,18.66,154700.0,16.1999,16.2695,16.1999,16.2347,154700.0
2013-07-11 14:35:00,18.65,18.68,18.64,18.66,82800.0,16.226,16.2521,16.2173,16.2347,82800.0
2013-07-11 14:40:00,18.66,18.73,18.66,18.73,98600.0,16.2347,16.2956,16.2347,16.2956,98600.0
2013-07-11 14:45:00,18.73,18.73,18.69,18.69,136500.0,16.2956,16.2956,16.2608,16.2608,136500.0
2013-07-11 14:50:00,18.69,18.74,18.69,18.71,88000.0,16.2608,16.3043,16.2608,16.2782,88000.0
2013-07-11 14:55:00,18.7,18.73,18.69,18.73,82900.0,16.2695,16.2956,16.2608,16.2956,82900.0
2013-07-11 15:00:00,18.72,18.74,18.69,18.72,134500.0,16.2869,16.3043,16.2608,16.2869,134500.0
2013-07-11 15:05:00,18.72,18.77,18.71,18.74,178800.0,16.2869,16.3304,16.2782,16.3043,178800.0
2013-07-11 15:10:00,18.74,18.76,18.72,18.75,248500.0,16.3043,16.3217,16.2869,16.313,248500.0
2013-07-11 15:15:00,18.74,18.82,18.74,18.81,161100.0,16.3043,16.3739,16.3043,16.3652,161100.0
2013-07-11 15:20:00,18.8,18.84,18.79,18.82,140500.0,16.3565,16.3913,16.3478,16.3739,140500.0
2013-07-11 15:25:00,18.82,18.82,18.78,18.81,121500.0,16.3739,16.3739,16.3391,16.3652,121500.0
2013-07-11 15:30:00,18.81,18.82,18.8,18.82,83300.0,16.3652,16.3739,16.3565,16.3739,83300.0
2013-07-11 15:35:00,18.82,18.83,18.82,18.83,75200.0,16.3739,16.3826,16.3739,16.3826,75200.0
2013-07-11 15:40:00,18.83,18.88,18.82,18.87,178300.0,16.3826,16.4261,16.3739,16.4174,178300.0
2013-07-11 15:45:00,18.88,18.89,18.84,18.84,142800.0,16.4261,16.4348,16.3913,16.3913,142800.0
2013-07-11 15:50:00,18.84,18.87,18.83,18.87,132900.0,16.3913,16.4174,16.3826,16.4174,132900.0
2013-07-11 15:55:00,18.86,18.88,18.83,18.85,278500.0,16.4087,16.4261,16.3826,16.4,278500.0
2013-07-12 09:30:00,18.91,18.93,18.79,18.87,162400.0,16.4522,16.4696,16.3478,16.4174,162400.0
2013-07-12 09:35:00,18.86,18.93,18.86,18.93,66700.0,16.4087,16.4696,16.4087,16.4696,66700.0
2013-07-12 09:40:00,18.93,19.05,18.93,18.94,196500.0,16.4696,16.574,16.4696,16.4783,196500.0
2013-07-12 09:45:00,18.93,19.02,18.91,19.0,152400.0,16.4696,16.5479,16.4522,16.5305,152400.0
2013-07-12 09:50:00,19.0,19.01,18.97,19.0,79400.0,16.5305,16.5392,16.5044,16.5305,79400.0
2013-07-12 09:55:00,19.0,19.02,18.99,19.01,202400.0,16.5305,16.5479,16.5218,16.5392,202400.0
2013-07-12 10:00:00,19.01,19.08,19.01,19.08,134900.0,16.5392,16.6001,16.5392,16.6001,134900.0
2013-07-12 10:05:00,19.08,19.08,19.01,19.01,65900.0,16.6001,16.6001,16.5392,16.5392,65900.0
2013-07-12 10:10:00,19.01,19.03,19.0,19.0,103400.0,16.5392,16.5566,16.5305,16.5305,103400.0
2013-07-12 10:15:00,19.0,19.06,19.0,19.06,105000.0,16.5305,16.5827,16.5305,16.5827,105000.0
2013-07-12 10:20:00,19.06,19.07,19.03,19.03,80500.0,16.5827,16.5914,16.5566,16.5566,80500.0
2013-07-12 10:25:00,19.04,19.04,18.99,19.01,90900.0,16.5653,16.5653,16.5218,16.5392,90900.0
2013-07-12 10:30:00,19.01,19.1,19.01,19.1,86600.0,16.5392,16.6175,16.5392,16.6175,86600.0
2013-07-12 10:35:00,19.09,19.11,19.08,19.1,92000.0,16.6088,16.6262,16.6001,16.6175,92000.0
2013-07-12 10:40:00,19.1,19.12,19.09,19.11,55600.0,16.6175,16.6349,16.6088,16.6262,55600.0
2013-07-12 10:45:00,19.12,19.14,19.12,19.12,89900.0,16.6349,16.6523,16.6349,16.6349,89900.0
2013-07-12 10:50:00,19.11,19.13,19.07,19.07,268100.0,16.6262,16.6436,16.5914,16.5914,268100.0
2013-07-12 10:55:00,19.07,19.12,19.03,19.12,136200.0,16.5914,16.6349,16.5566,16.6349,136200.0
2013-07-12 11:00:00,19.12,19.14,19.1,19.13,89000.0,16.6349,16.6523,16.6175,16.6436,89000.0
2013-07-12 11:05:00,19.13,19.18,19.13,19.18,119900.0,16.6436,16.6871,16.6436,16.6871,119900.0
2013-07-12 11:10:00,19.18,19.22,19.17,19.22,64900.0,16.6871,16.7219,16.6784,16.7219,64900.0
2013-07-12 11:15:00,19.22,19.23,19.17,19.18,50600.0,16.7219,16.7306,16.6784,16.6871,50600.0
2013-07-12 11:20:00,19.19,19.19,19.12,19.14,54500.0,16.6958,16.6958,16.6349,16.6523,54500.0
2013-07-12 11:25:00,19.14,19.17,19.14,19.16,129600.0,16.6523,16.6784,16.6523,16.6697,129600.0
2013-07-12 11:30:00,19.16,19.21,19.15,19.18,117800.0,16.6697,16.7132,16.661,16.6871,117800.0
2013-07-12 11:35:00,19.19,19.21,19.15,19.16,76200.0,16.6958,16.7132,16.661,16.6697,76200.0
2013-07-12 11:40:00,19.16,19.23,19.16,19.21,69500.0,16.6697,16.7306,16.6697,16.7132,69500.0
2013-07-12 11:45:00,19.21,19.21,19.15,19.15,60700.0,16.7132,16.7132,16.661,16.661,60700.0
2013-07-12 11:50:00,19.15,19.16,19.1,19.13,94000.0,16.661,16.6697,16.6175,16.6436,94000.0
2013-07-12 11:55:00,19.13,19.16,19.12,19.13,99200.0,16.6436,16.6697,16.6349,16.6436,99200.0
2013-07-12 12:00:00,19.12,19.13,19.08,19.1,77100.0,16.6349,16.6436,16.6001,16.6175,77100.0
2013-07-12 12:05:00,19.1,19.21,19.1,19.21,86600.0,16.6175,16.7132,16.6175,16.7132,86600.0
2013-07-12 12:10:00,19.21,19.22,19.19,19.19,67600.0,16.7132,16.7219,16.6958,16.6958,67600.0
2013-07-12 12:15:00,19.19,19.22,19.19,19.22,44300.0,16.6958,16.7219,16.6958,16.7219,44300.0
2013-07-12 12:20:00,19.22,19.22,19.19,19.2,68200.0,16.7219,16.7219,16.6958,16.7045,68200.0
2013-07-12 12:25:00,19.2,19.22,19.19,19.22,57200.0,16.7045,16.7219,16.6958,16.7219,57200.0
2013-07-12 12:30:00,19.22,19.22,19.19,19.19,36800.0,16.7219,16.7219,16.6958,16.6958,36800.0
2013-07-12 12:35:00,19.2,19.23,19.18,19.23,83100.0,16.7045,16.7306,16.6871,16.7306,83100.0
2013-07-12 12:40:00,19.24,19.28,19.23,19.26,136200.0,16.7393,16.7741,16.7306,16.7567,136200.0
2013-07-12 12:45:00,19.27,19.27,19.23,19.24,71300.0,16.7654,16.7654,16.7306,16.7393,71300.0
2013-07-12 12:50:00,19.24,19.27,19.23,19.26,47100.0,16.7393,16.7654,16.7306,16.7567,47100.0
2013-07-12 12:55:00,19.25,19.3,19.24,19.3,104500.0,16.748,16.7915,16.7393,16.7915,104500.0
2013-07-12 13:00:00,19.29,19.3,19.27,19.28,66300.0,16.7828,16.7915,16.7654,16.7741,66300.0
2013-07-12 13:05:00,19.29,19.32,19.28,19.31,107800.0,16.7828,16.8089,16.7741,16.8002,107800.0
2013-07-12 13:10:00,19.31,19.32,19.29,19.3,33700.0,16.8002,16.8089,16.7828,16.7915,33700.0
2013-07-12 13:15:00,19.3,19.3,19.28,19.3,63300.0,16.7915,16.7915,16.7741,16.7915,63300.0
2013-07-12 13:20:00,19.3,19.32,19.3,19.3,44800.0,16.7915,16.8089,16.7915,16.7915,44800.0
2013-07-12 13:25:00,19.31,19.32,19.3,19.31,85700.0,16.8002,16.8089,16.7915,16.8002,85700.0
2013-07-12 13:30:00,19.31,19.32,19.3,19.32,49000.0,16.8002,16.8089,16.7915,16.8089,49000.0
2013-07-12 13:35:00,19.31,19.35,19.31,19.35,78900.0,16.8002,16.835,16.8002,16.835,78900.0
2013-07-12 13:40:00,19.35,19.35,19.33,19.35,48100.0,16.835,16.835,16.8176,16.835,48100.0
2013-07-12 13:45:00,19.35,19.39,19.34,19.36,121100.0,16.835,16.8698,16.8263,16.8437,121100.0
2013-07-12 13:50:00,19.37,19.39,19.36,19.38,30400.0,16.8524,16.8698,16.8437,16.8611,30400.0
2013-07-12 13:55:00,19.39,19.39,19.29,19.3,138800.0,16.8698,16.8698,16.7828,16.7915,138800.0
2013-07-12 14:00:00,19.29,19.35,19.29,19.33,145200.0,16.7828,16.835,16.7828,16.8176,145200.0
2013-07-12 14:05:00,19.33,19.33,19.31,19.32,91600.0,16.8176,16.8176,16.8002,16.8089,91600.0
2013-07-12 14:10:00,19.31,19.32,19.28,19.31,185300.0,16.8002,16.8089,16.7741,16.8002,185300.0
2013-07-12 14:15:00,19.32,19.32,19.26,19.26,87300.0,16.8089,16.8089,16.7567,16.7567,87300.0
2013-07-12 14:20:00,19.26,19.29,19.26,19.29,109600.0,16.7567,16.7828,16.7567,16.7828,109600.0
2013-07-12 14:25:00,19.29,19.31,19.29,19.3,94900.0,16.7828,16.8002,16.7828,16.7915,94900.0
2013-07-12 14:30:00,19.29,19.32,19.27,19.3,260400.0,16.7828,16.8089,16.7654,16.7915,260400.0
2013-07-12 14:35:00,19.3,19.31,19.28,19.29,130100.0,16.7915,16.8002,16.7741,16.7828,130100.0
2013-07-12 14:40:00,19.3,19.3,19.27,19.28,178200.0,16.7915,16.7915,16.7654,16.7741,178200.0
2013-07-12 14:45:00,19.28,19.28,19.23,19.25,258700.0,16.7741,16.7741,16.7306,16.748,258700.0
2013-07-12 14:50:00,19.25,19.27,19.23,19.25,188800.0,16.748,16.7654,16.7306,16.748,188800.0
2013-07-12 14:55:00,19.25,19.27,19.24,19.25,147000.0,16.748,16.7654,16.7393,16.748,147000.0
2013-07-12 15:00:00,19.25,19.26,19.24,19.25,77900.0,16.748,16.7567,16.7393,16.748,77900.0
2013-07-12 15:05:00,19.25,19.28,19.25,19.28,77400.0,16.748,16.7741,16.748,16.7741,77400.0
2013-07-12 15:10:00,19.28,19.28,19.27,19.28,55000.0,16.7741,16.7741,16.7654,16.7741,55000.0
2013-07-12 15:15:00,19.28,19.3,19.25,19.26,162000.0,16.7741,16.7915,16.748,16.7567,162000.0
2013-07-12 15:20:00,19.26,19.27,19.25,19.26,38000.0,16.7567,16.7654,16.748,16.7567,38000.0
2013-07-12 15:25:00,19.27,19.27,19.25,19.27,173000.0,16.7654,16.7654,16.748,16.7654,173000.0
2013-07-12 15:30:00,19.27,19.28,19.25,19.25,183600.0,16.7654,16.7741,16.748,16.748,183600.0
2013-07-12 15:35:00,19.26,19.28,19.25,19.27,100100.0,16.7567,16.7741,16.748,16.7654,100100.0
2013-07-12 15:40:00,19.27,19.28,19.26,19.27,161600.0,16.7654,16.7741,16.7567,16.7654,161600.0
2013-07-12 15:45:00,19.27,19.28,19.26,19.26,182400.0,16.7654,16.7741,16.7567,16.7567,182400.0
2013-07-12 15:50:00,19.26,19.27,19.25,19.26,158400.0,16.7567,16.7654,16.748,16.7567,158400.0
2013-07-12 15:55:00,19.26,19.3,19.25,19.29,414400.0,16.7567,16.7915,16.748,16.7828,414400.0
2013-07-15 09:30:00,19.45,19.54,19.42,19.44,237800.0,16.922,17.0003,16.8959,16.9133,237800.0
2013-07-15 09:35:00,19.45,19.47,19.38,19.39,60800.0,16.922,16.9394,16.8611,16.8698,60800.0
2013-07-15 09:40:00,19.38,19.4,19.24,19.28,82600.0,16.8611,16.8785,16.7393,16.7741,82600.0
2013-07-15 09:45:00,19.27,19.28,19.25,19.27,35000.0,16.7654,16.7741,16.748,16.7654,35000.0
2013-07-15 09:50:00,19.27,19.31,19.22,19.23,59800.0,16.7654,16.8002,16.7219,16.7306,59800.0
2013-07-15 09:55:00,19.23,19.26,19.22,19.24,124000.0,16.7306,16.7567,16.7219,16.7393,124000.0
2013-07-15 10:00:00,19.23,19.31,19.23,19.31,56000.0,16.7306,16.8002,16.7306,16.8002,56000.0
2013-07-15 10:05:00,19.31,19.39,19.31,19.32,135500.0,16.8002,16.8698,16.8002,16.8089,135500.0
2013-07-15 10:10:00,19.31,19.33,19.28,19.32,148300.0,16.8002,16.8176,16.7741,16.8089,148300.0
2013-07-15 10:15:00,19.31,19.33,19.28,19.3,51100.0,16.8002,16.8176,16.7741,16.7915,51100.0
2013-07-15 10:20:00,19.31,19.32,19.29,19.31,58700.0,16.8002,16.8089,16.7828,16.8002,58700.0
2013-07-15 10:25:00,19.31,19.47,19.31,19.44,191900.0,16.8002,16.9394,16.8002,16.9133,191900.0
2013-07-15 10:30:00,19.44,19.45,19.41,19.42,53800.0,16.9133,16.922,16.8872,16.8959,53800.0
2013-07-15 10:35:00,19.41,19.44,19.41,19.42,81900.0,16.8872,16.9133,16.8872,16.8959,81900.0
2013-07-15 10:40:00,19.43,19.44,19.42,19.43,100500.0,16.9046,16.9133,16.8959,16.9046,100500.0
2013-07-15 10:45:00,19.43,19.43,19.42,19.43,42200.0,16.9046,16.9046,16.8959,16.9046,42200.0
2013-07-15 10:50:00,19.43,19.45,19.42,19.42,58800.0,16.9046,16.922,16.8959,16.8959,58800.0
2013-07-15 10:55:00,19.41,19.44,19.41,19.44,87800.0,16.8872,16.9133,16.8872,16.9133,87800.0
2013-07-15 11:00:00,19.44,19.47,19.43,19.47,49100.0,16.9133,16.9394,16.9046,16.9394,49100.0
2013-07-15 11:05:00,19.47,19.49,19.46,19.49,53800.0,16.9394,16.9568,16.9307,16.9568,53800.0
2013-07-15 11:10:00,19.49,19.5,19.48,19.5,49100.0,16.9568,16.9655,16.9481,16.9655,49100.0
2013-07-15 11:15:00,19.49,19.53,19.49,19.53,47900.0,16.9568,16.9916,16.9568,16.9916,47900.0
2013-07-15 11:20:00,19.52,19.58,19.52,19.58,60500.0,16.9829,17.0351,16.9829,17.0351,60500.0
2013-07-15 11:25:00,19.58,19.58,19.56,19.57,47700.0,17.0351,17.0351,17.0177,17.0264,47700.0
2013-07-15 11:30:00,19.57,19.57,19.53,19.56,93000.0,17.0264,17.0264,16.9916,17.0177,93000.0
2013-07-15 11:35:00,19.56,19.56,19.51,19.52,56300.0,17.0177,17.0177,16.9742,16.9829,56300.0
2013-07-15 11:40:00,19.52,19.53,19.51,19.52,25800.0,16.9829,16.9916,16.9742,16.9829,25800.0
2013-07-15 11:45:00,19.52,19.53,19.5,19.51,38100.0,16.9829,16.9916,16.9655,16.9742,38100.0
2013-07-15 11:50:00,19.51,19.54,19.5,19.53,49100.0,16.9742,17.0003,16.9655,16.9916,49100.0
2013-07-15 11:55:00,19.53,19.56,19.53,19.56,35300.0,16.9916,17.0177,16.9916,17.0177,35300.0
2013-07-15 12:00:00,19.55,19.62,19.54,19.57,174400.0,17.009,17.0699,17.0003,17.0264,174400.0
2013-07-15 12:05:00,19.57,19.65,19.55,19.62,165900.0,17.0264,17.096,17.009,17.0699,165900.0
2013-07-15 12:10:00,19.63,19.64,19.61,19.64,98900.0,17.0786,17.0873,17.0612,17.0873,98900.0
2013-07-15 12:15:00,19.63,19.68,19.61,19.63,157100.0,17.0786,17.1221,17.0612,17.0786,157100.0
2013-07-15 12:20:00,19.63,19.63,19.62,19.63,12100.0,17.0786,17.0786,17.0699,17.0786,12100.0
2013-07-15 12:25:00,19.62,19.63,19.56,19.6,59800.0,17.0699,17.0786,17.0177,17.0525,59800.0
2013-07-15 12:30:00,19.61,19.63,19.58,19.58,51700.0,17.0612,17.0786,17.0351,17.0351,51700.0
2013-07-15 12:35:00,19.57,19.57,19.52,19.54,78700.0,17.0264,17.0264,16.9829,17.0003,78700.0
2013-07-15 12:40:00,19.53,19.53,19.51,19.52,61500.0,16.9916,16.9916,16.9742,16.9829,61500.0
2013-07-15 12:45:00,19.52,19.52,19.48,19.48,77100.0,16.9829,16.9829,16.9481,16.9481,77100.0
2013-07-15 12:50:00,19.48,19.54,19.47,19.51,151700.0,16.9481,17.0003,16.9394,16.9742,151700.0
2013-07-15 12:55:00,19.51,19.52,19.49,19.5,74000.0,16.9742,16.9829,16.9568,16.9655,74000.0
2013-07-15 13:00:00,19.49,19.52,19.48,19.51,147100.0,16.9568,16.9829,16.9481,16.9742,147100.0
2013-07-15 13:05:00,19.51,19.55,19.51,19.55,57600.0,16.9742,17.009,16.9742,17.009,57600.0
2013-07-15 13:10:00,19.54,19.56,19.53,19.55,49100.0,17.0003,17.0177,16.9916,17.009,49100.0
2013-07-15 13:15:00,19.55,19.58,19.55,19.56,34900.0,17.009,17.0351,17.009,17.0177,34900.0
2013-07-15 13:20:00,19.57,19.57,19.54,19.55,42800.0,17.0264,17.0264,17.0003,17.009,42800.0
2013-07-15 13:25:00,19.54,19.55,19.54,19.55,68200.0,17.0003,17.009,17.0003,17.009,68200.0
2013-07-15 13:30:00,19.55,19.55,19.48,19.48,108700.0,17.009,17.009,16.9481,16.9481,108700.0
2013-07-15 13:35:00,19.48,19.5,19.48,19.5,70900.0,16.9481,16.9655,16.9481,16.9655,70900.0
2013-07-15 13:40:00,19.49,19.51,19.49,19.49,46900.0,16.9568,16.9742,16.9568,16.9568,46900.0
2013-07-15 13:45:00,19.49,19.54,19.49,19.53,83100.0,16.9568,17.0003,16.9568,16.9916,83100.0
2013-07-15 13:50:00,19.53,19.54,19.52,19.54,36100.0,16.9916,17.0003,16.9829,17.0003,36100.0
2013-07-15 13:55:00,19.54,19.55,19.54,19.55,6600.0,17.0003,17.009,17.0003,17.009,6600.0
2013-07-15 14:00:00,19.55,19.55,19.54,19.55,24100.0,17.009,17.009,17.0003,17.009,24100.0
2013-07-15 14:05:00,19.55,19.55,19.54,19.55,14400.0,17.009,17.009,17.0003,17.009,14400.0
2013-07-15 14:10:00,19.55,19.57,19.54,19.56,132000.0,17.009,17.0264,17.0003,17.0177,132000.0
2013-07-15 14:15:00,19.56,19.57,19.54,19.55,48100.0,17.0177,17.0264,17.0003,17.009,48100.0
2013-07-15 14:20:00,19.54,19.57,19.54,19.55,84500.0,17.0003,17.0264,17.0003,17.009,84500.0
2013-07-15 14:25:00,19.55,19.6,19.55,19.59,89200.0,17.009,17.0525,17.009,17.0438,89200.0
2013-07-15 14:30:00,19.59,19.61,19.58,19.59,114200.0,17.0438,17.0612,17.0351,17.0438,114200.0
2013-07-15 14:35:00,19.59,19.59,19.56,19.57,36600.0,17.0438,17.0438,17.0177,17.0264,36600.0
2013-07-15 14:40:00,19.57,19.58,19.56,19.58,39400.0,17.0264,17.0351,17.0177,17.0351,39400.0
2013-07-15 14:45:00,19.59,19.59,19.55,19.55,43600.0,17.0438,17.0438,17.009,17.009,43600.0
2013-07-15 14:50:00,19.55,19.56,19.53,19.54,72000.0,17.009,17.0177,16.9916,17.0003,72000.0
2013-07-15 14:55:00,19.54,19.55,19.54,19.55,19700.0,17.0003,17.009,17.0003,17.009,19700.0
2013-07-15 15:00:00,19.55,19.55,19.53,19.54,58300.0,17.009,17.009,16.9916,17.0003,58300.0
2013-07-15 15:05:00,19.55,19.57,19.54,19.57,42400.0,17.009,17.0264,17.0003,17.0264,42400.0
2013-07-15 15:10:00,19.57,19.57,19.54,19.55,33000.0,17.0264,17.0264,17.0003,17.009,33000.0
2013-07-15 15:15:00,19.55,19.55,19.53,19.53,33100.0,17.009,17.009,16.9916,16.9916,33100.0
2013-07-15 15:20:00,19.53,19.54,19.51,19.51,21800.0,16.9916,17.0003,16.9742,16.9742,21800.0
2013-07-15 15:25:00,19.51,19.52,19.5,19.5,56800.0,16.9742,16.9829,16.9655,16.9655,56800.0
2013-07-15 15:30:00,19.5,19.52,19.48,19.52,123800.0,16.9655,16.9829,16.9481,16.9829,123800.0
2013-07-15 15:35:00,19.52,19.52,19.5,19.51,43200.0,16.9829,16.9829,16.9655,16.9742,43200.0
2013-07-15 15:40:00,19.5,19.51,19.47,19.47,41900.0,16.9655,16.9742,16.9394,16.9394,41900.0
2013-07-15 15:45:00,19.48,19.48,19.47,19.47,127100.0,16.9481,16.9481,16.9394,16.9394,127100.0
2013-07-15 15:50:00,19.48,19.48,19.44,19.44,287200.0,16.9481,16.9481,16.9133,16.9133,287200.0
2013-07-15 15:55:00,19.45,19.45,19.44,19.45,220000.0,16.922,16.922,16.9133,16.922,220000.0
2013-07-16 09:30:00,19.46,19.5,19.31,19.4,135100.0,16.9307,16.9655,16.8002,16.8785,135100.0
2013-07-16 09:35:00,19.41,19.47,19.38,19.42,127900.0,16.8872,16.9394,16.8611,16.8959,127900.0
2013-07-16 09:40:00,19.41,19.49,19.4,19.48,70400.0,16.8872,16.9568,16.8785,16.9481,70400.0
2013-07-16 09:45:00,19.47,19.49,19.4,19.47,69600.0,16.9394,16.9568,16.8785,16.9394,69600.0
2013-07-16 09:50:00,19.47,19.54,19.41,19.51,119800.0,16.9394,17.0003,16.8872,16.9742,119800.0
2013-07-16 09:55:00,19.51,19.59,19.5,19.54,56700.0,16.9742,17.0438,16.9655,17.0003,56700.0
2013-07-16 10:00:00,19.54,19.55,19.47,19.54,97500.0,17.0003,17.009,16.9394,17.0003,97500.0
2013-07-16 10:05:00,19.54,19.58,19.51,19.51,115600.0,17.0003,17.0351,16.9742,16.9742,115600.0
2013-07-16 10:10:00,19.51,19.55,19.47,19.47,91900.0,16.9742,17.009,16.9394,16.9394,91900.0
2013-07-16 10:15:00,19.47,19.49,19.44,19.45,59800.0,16.9394,16.9568,16.9133,16.922,59800.0
2013-07-16 10:20:00,19.45,19.48,19.42,19.47,34700.0,16.922,16.9481,16.8959,16.9394,34700.0
2013-07-16 10:25:00,19.48,19.48,19.43,19.44,36000.0,16.9481,16.9481,16.9046,16.9133,36000.0
2013-07-16 10:30:00,19.44,19.48,19.42,19.47,30200.0,16.9133,16.9481,16.8959,16.9394,30200.0
2013-07-16 10:35:00,19.48,19.48,19.43,19.45,18700.0,16.9481,16.9481,16.9046,16.922,18700.0
2013-07-16 10:40:00,19.46,19.46,19.43,19.45,48200.0,16.9307,16.9307,16.9046,16.922,48200.0
2013-07-16 10:45:00,19.45,19.46,19.44,19.45,40100.0,16.922,16.9307,16.9133,16.922,40100.0
2013-07-16 10:50:00,19.45,19.48,19.45,19.45,30700.0,16.922,16.9481,16.922,16.922,30700.0
2013-07-16 10:55:00,19.45,19.48,19.4,19.42,70900.0,16.922,16.9481,16.8785,16.8959,70900.0
2013-07-16 11:00:00,19.42,19.43,19.4,19.4,47700.0,16.8959,16.9046,16.8785,16.8785,47700.0
2013-07-16 11:05:00,19.4,19.42,19.36,19.36,48400.0,16.8785,16.8959,16.8437,16.8437,48400.0
2013-07-16 11:10:00,19.36,19.4,19.29,19.32,212500.0,16.8437,16.8785,16.7828,16.8089,212500.0
2013-07-16 11:15:00,19.31,19.34,19.3,19.34,35900.0,16.8002,16.8263,16.7915,16.8263,35900.0
2013-07-16 11:20:00,19.33,19.34,19.3,19.3,36500.0,16.8176,16.8263,16.7915,16.7915,36500.0
2013-07-16 11:25:00,19.3,19.31,19.27,19.28,59300.0,16.7915,16.8002,16.7654,16.7741,59300.0
2013-07-16 11:30:00,19.27,19.31,19.27,19.31,52000.0,16.7654,16.8002,16.7654,16.8002,52000.0
2013-07-16 11:35:00,19.31,19.31,19.27,19.28,58600.0,16.8002,16.8002,16.7654,16.7741,58600.0
2013-07-16 11:40:00,19.27,19.28,19.27,19.27,36200.0,16.7654,16.7741,16.7654,16.7654,36200.0
2013-07-16 11:45:00,19.28,19.29,19.23,19.23,91300.0,16.7741,16.7828,16.7306,16.7306,91300.0
2013-07-16 11:50:00,19.23,19.24,19.2,19.23,77100.0,16.7306,16.7393,16.7045,16.7306,77100.0
2013-07-16 11:55:00,19.24,19.3,19.23,19.3,80700.0,16.7393,16.7915,16.7306,16.7915,80700.0
2013-07-16 12:00:00,19.3,19.36,19.29,19.36,55600.0,16.7915,16.8437,16.7828,16.8437,55600.0
2013-07-16 12:05:00,19.36,19.41,19.35,19.41,19300.0,16.8437,16.8872,16.835,16.8872,19300.0
2013-07-16 12:10:00,19.4,19.41,19.39,19.4,55000.0,16.8785,16.8872,16.8698,16.8785,55000.0
2013-07-16 12:15:00,19.41,19.41,19.39,19.41,26500.0,16.8872,16.8872,16.8698,16.8872,26500.0
2013-07-16 12:20:00,19.4,19.43,19.39,19.43,22500.0,16.8785,16.9046,16.8698,16.9046,22500.0
2013-07-16 12:25:00,19.42,19.45,19.41,19.45,24000.0,16.8959,16.922,16.8872,16.922,24000.0
2013-07-16 12:30:00,19.45,19.45,19.4,19.4,62000.0,16.922,16.922,16.8785,16.8785,62000.0
2013-07-16 12:35:00,19.41,19.41,19.34,19.34,18400.0,16.8872,16.8872,16.8263,16.8263,18400.0
2013-07-16 12:40:00,19.34,19.35,19.34,19.34,12200.0,16.8263,16.835,16.8263,16.8263,12200.0
2013-07-16 12:45:00,19.35,19.37,19.34,19.36,35500.0,16.835,16.8524,16.8263,16.8437,35500.0
2013-07-16 12:50:00,19.37,19.37,19.36,19.37,18300.0,16.8524,16.8524,16.8437,16.8524,18300.0
2013-07-16 12:55:00,19.36,19.38,19.36,19.38,18900.0,16.8437,16.8611,16.8437,16.8611,18900.0
2013-07-16 13:00:00,19.37,19.38,19.31,19.33,56700.0,16.8524,16.8611,16.8002,16.8176,56700.0
2013-07-16 13:05:00,19.33,19.37,19.33,19.35,24500.0,16.8176,16.8524,16.8176,16.835,24500.0
2013-07-16 13:10:00,19.35,19.35,19.33,19.33,16400.0,16.835,16.835,16.8176,16.8176,16400.0
2013-07-16 13:15:00,19.34,19.34,19.31,19.34,32100.0,16.8263,16.8263,16.8002,16.8263,32100.0
2013-07-16 13:20:00,19.34,19.38,19.34,19.38,105400.0,16.8263,16.8611,16.8263,16.8611,105400.0
2013-07-16 13:25:00,19.38,19.38,19.34,19.36,49700.0,16.8611,16.8611,16.8263,16.8437,49700.0
2013-07-16 13:30:00,19.35,19.38,19.34,19.38,123600.0,16.835,16.8611,16.8263,16.8611,123600.0
2013-07-16 13:35:00,19.38,19.39,19.38,19.39,18200.0,16.8611,16.8698,16.8611,16.8698,18200.0
2013-07-16 13:40:00,19.39,19.41,19.38,19.4,46200.0,16.8698,16.8872,16.8611,16.8785,46200.0
2013-07-16 13:45:00,19.4,19.41,19.4,19.41,64000.0,16.8785,16.8872,16.8785,16.8872,64000.0
2013-07-16 13:50:00,19.4,19.41,19.4,19.4,28500.0,16.8785,16.8872,16.8785,16.8785,28500.0
2013-07-16 13:55:00,19.4,19.42,19.4,19.42,36100.0,16.8785,16.8959,16.8785,16.8959,36100.0
2013-07-16 14:00:00,19.41,19.45,19.41,19.44,73400.0,16.8872,16.922,16.8872,16.9133,73400.0
2013-07-16 14:05:00,19.44,19.46,19.44,19.44,44900.0,16.9133,16.9307,16.9133,16.9133,44900.0
2013-07-16 14:10:00,19.44,19.46,19.43,19.44,110300.0,16.9133,16.9307,16.9046,16.9133,110300.0
2013-07-16 14:15:00,19.43,19.44,19.38,19.39,66200.0,16.9046,16.9133,16.8611,16.8698,66200.0
2013-07-16 14:20:00,19.39,19.41,19.39,19.4,251300.0,16.8698,16.8872,16.8698,16.8785,251300.0
2013-07-16 14:25:00,19.4,19.42,19.38,19.42,39600.0,16.8785,16.8959,16.8611,16.8959,39600.0
2013-07-16 14:30:00,19.41,19.42,19.37,19.37,42300.0,16.8872,16.8959,16.8524,16.8524,42300.0
2013-07-16 14:35:00,19.37,19.37,19.36,19.36,10800.0,16.8524,16.8524,16.8437,16.8437,10800.0
2013-07-16 14:40:00,19.36,19.37,19.35,19.36,76000.0,16.8437,16.8524,16.835,16.8437,76000.0
2013-07-16 14:45:00,19.37,19.37,19.35,19.37,37400.0,16.8524,16.8524,16.835,16.8524,37400.0
2013-07-16 14:50:00,19.37,19.38,19.33,19.33,84300.0,16.8524,16.8611,16.8176,16.8176,84300.0
2013-07-16 14:55:00,19.33,19.36,19.3,19.3,47100.0,16.8176,16.8437,16.7915,16.7915,47100.0
2013-07-16 15:00:00,19.3,19.31,19.28,19.28,45100.0,16.7915,16.8002,16.7741,16.7741,45100.0
2013-07-16 15:05:00,19.28,19.28,19.24,19.24,63600.0,16.7741,16.7741,16.7393,16.7393,63600.0
2013-07-16 15:10:00,19.24,19.29,19.24,19.27,53600.0,16.7393,16.7828,16.7393,16.7654,53600.0
2013-07-16 15:15:00,19.27,19.27,19.23,19.23,35100.0,16.7654,16.7654,16.7306,16.7306,35100.0
2013-07-16 15:20:00,19.23,19.24,19.21,19.24,59700.0,16.7306,16.7393,16.7132,16.7393,59700.0
2013-07-16 15:25:00,19.23,19.24,19.21,19.21,56000.0,16.7306,16.7393,16.7132,16.7132,56000.0
2013-07-16 15:30:00,19.22,19.23,19.21,19.23,28600.0,16.7219,16.7306,16.7132,16.7306,28600.0
2013-07-16 15:35:00,19.23,19.29,19.22,19.28,88100.0,16.7306,16.7828,16.7219,16.7741,88100.0
2013-07-16 15:40:00,19.28,19.31,19.25,19.31,121100.0,16.7741,16.8002,16.748,16.8002,121100.0
2013-07-16 15:45:00,19.31,19.32,19.3,19.3,116800.0,16.8002,16.8089,16.7915,16.7915,116800.0
2013-07-16 15:50:00,19.31,19.31,19.27,19.3,145100.0,16.8002,16.8002,16.7654,16.7915,145100.0
2013-07-16 15:55:00,19.3,19.31,19.27,19.27,128500.0,16.7915,16.8002,16.7654,16.7654,128500.0
2013-07-17 09:30:00,19.32,19.49,19.31,19.44,131400.0,16.8089,16.9568,16.8002,16.9133,131400.0
2013-07-17 09:35:00,19.44,19.45,19.33,19.42,57000.0,16.9133,16.922,16.8176,16.8959,57000.0
2013-07-17 09:40:00,19.42,19.46,19.39,19.46,57200.0,16.8959,16.9307,16.8698,16.9307,57200.0
2013-07-17 09:45:00,19.45,19.46,19.42,19.46,36100.0,16.922,16.9307,16.8959,16.9307,36100.0
2013-07-17 09:50:00,19.47,19.49,19.45,19.49,85600.0,16.9394,16.9568,16.922,16.9568,85600.0
2013-07-17 09:55:00,19.49,19.53,19.47,19.48,86900.0,16.9568,16.9916,16.9394,16.9481,86900.0
2013-07-17 10:00:00,19.48,19.48,19.4,19.44,57300.0,16.9481,16.9481,16.8785,16.9133,57300.0
2013-07-17 10:05:00,19.44,19.5,19.44,19.48,39500.0,16.9133,16.9655,16.9133,16.9481,39500.0
2013-07-17 10:10:00,19.48,19.55,19.48,19.53,31000.0,16.9481,17.009,16.9481,16.9916,31000.0
2013-07-17 10:15:00,19.53,19.54,19.48,19.49,44200.0,16.9916,17.0003,16.9481,16.9568,44200.0
2013-07-17 10:20:00,19.48,19.53,19.47,19.53,29600.0,16.9481,16.9916,16.9394,16.9916,29600.0
2013-07-17 10:25:00,19.53,19.55,19.51,19.53,78500.0,16.9916,17.009,16.9742,16.9916,78500.0
2013-07-17 10:30:00,19.54,19.6,19.54,19.6,73500.0,17.0003,17.0525,17.0003,17.0525,73500.0
2013-07-17 10:35:00,19.6,19.63,19.58,19.6,129700.0,17.0525,17.0786,17.0351,17.0525,129700.0
2013-07-17 10:40:00,19.61,19.63,19.58,19.62,129700.0,17.0612,17.0786,17.0351,17.0699,129700.0
2013-07-17 10:45:00,19.62,19.73,19.62,19.73,224700.0,17.0699,17.1656,17.0699,17.1656,224700.0
2013-07-17 10:50:00,19.72,19.72,19.63,19.67,206100.0,17.1569,17.1569,17.0786,17.1134,206100.0
2013-07-17 10:55:00,19.66,19.75,19.64,19.74,157100.0,17.1047,17.183,17.0873,17.1743,157100.0
2013-07-17 11:00:00,19.75,19.75,19.68,19.71,197800.0,17.183,17.183,17.1221,17.1482,197800.0
2013-07-17 11:05:00,19.71,19.75,19.7,19.7,200900.0,17.1482,17.183,17.1395,17.1395,200900.0
2013-07-17 11:10:00,19.7,19.72,19.67,19.71,128800.0,17.1395,17.1569,17.1134,17.1482,128800.0
2013-07-17 11:15:00,19.71,19.72,19.69,19.71,165700.0,17.1482,17.1569,17.1308,17.1482,165700.0
2013-07-17 11:20:00,19.71,19.79,19.71,19.77,278100.0,17.1482,17.2178,17.1482,17.2004,278100.0
2013-07-17 11:25:00,19.77,19.79,19.73,19.74,190300.0,17.2004,17.2178,17.1656,17.1743,190300.0
2013-07-17 11:30:00,19.75,19.75,19.71,19.71,101800.0,17.183,17.183,17.1482,17.1482,101800.0
2013-07-17 11:35:00,19.72,19.72,19.52,19.52,192700.0,17.1569,17.1569,16.9829,16.9829,192700.0
2013-07-17 11:40:00,19.53,19.58,19.5,19.55,199600.0,16.9916,17.0351,16.9655,17.009,199600.0
2013-07-17 11:45:00,19.56,19.62,19.56,19.62,105100.0,17.0177,17.0699,17.0177,17.0699,105100.0
2013-07-17 11:50:00,19.61,19.67,19.61,19.66,103800.0,17.0612,17.1134,17.0612,17.1047,103800.0
2013-07-17 11:55:00,19.66,19.66,19.63,19.63,38800.0,17.1047,17.1047,17.0786,17.0786,38800.0
2013-07-17 12:00:00,19.63,19.67,19.63,19.66,30300.0,17.0786,17.1134,17.0786,17.1047,30300.0
2013-07-17 12:05:00,19.65,19.66,19.63,19.66,33200.0,17.096,17.1047,17.0786,17.1047,33200.0
2013-07-17 12:10:00,19.66,19.7,19.65,19.7,33300.0,17.1047,17.1395,17.096,17.1395,33300.0
2013-07-17 12:15:00,19.69,19.71,19.68,19.7,147000.0,17.1308,17.1482,17.1221,17.1395,147000.0
2013-07-17 12:20:00,19.71,19.71,19.7,19.7,50300.0,17.1482,17.1482,17.1395,17.1395,50300.0
2013-07-17 12:25:00,19.7,19.71,19.7,19.71,11800.0,17.1395,17.1482,17.1395,17.1482,11800.0
2013-07-17 12:30:00,19.7,19.77,19.7,19.77,132800.0,17.1395,17.2004,17.1395,17.2004,132800.0
2013-07-17 12:35:00,19.77,19.77,19.74,19.74,44900.0,17.2004,17.2004,17.1743,17.1743,44900.0
2013-07-17 12:40:00,19.75,19.77,19.73,19.76,60400.0,17.183,17.2004,17.1656,17.1917,60400.0
2013-07-17 12:45:00,19.77,19.84,19.77,19.84,194200.0,17.2004,17.2613,17.2004,17.2613,194200.0
2013-07-17 12:50:00,19.83,19.85,19.83,19.85,91000.0,17.2526,17.27,17.2526,17.27,91000.0
2013-07-17 12:55:00,19.85,19.89,19.84,19.88,54400.0,17.27,17.3048,17.2613,17.2961,54400.0
2013-07-17 13:00:00,19.88,19.93,19.87,19.92,112700.0,17.2961,17.3396,17.2874,17.3309,112700.0
2013-07-17 13:05:00,19.93,19.93,19.88,19.89,192500.0,17.3396,17.3396,17.2961,17.3048,192500.0
2013-07-17 13:10:00,19.89,19.89,19.86,19.87,96800.0,17.3048,17.3048,17.2787,17.2874,96800.0
2013-07-17 13:15:00,19.86,19.88,19.83,19.84,58900.0,17.2787,17.2961,17.2526,17.2613,58900.0
2013-07-17 13:20:00,19.84,19.89,19.84,19.87,61700.0,17.2613,17.3048,17.2613,17.2874,61700.0
2013-07-17 13:25:00,19.86,19.93,19.86,19.93,82800.0,17.2787,17.3396,17.2787,17.3396,82800.0
2013-07-17 13:30:00,19.93,19.95,19.89,19.89,138200.0,17.3396,17.357,17.3048,17.3048,138200.0
2013-07-17 13:35:00,19.89,19.91,19.88,19.91,53600.0,17.3048,17.3222,17.2961,17.3222,53600.0
2013-07-17 13:40:00,19.9,19.95,19.9,19.94,153100.0,17.3135,17.357,17.3135,17.3483,153100.0
2013-07-17 13:45:00,19.95,19.99,19.93,19.98,236600.0,17.357,17.3918,17.3396,17.3831,236600.0
2013-07-17 13:50:00,19.99,20.13,19.99,20.08,857600.0,17.3918,17.5136,17.3918,17.4701,857600.0
2013-07-17 13:55:00,20.07,20.1,20.04,20.06,65400.0,17.4614,17.4875,17.4353,17.4527,65400.0
2013-07-17 14:00:00,20.07,20.08,20.06,20.06,82700.0,17.4614,17.4701,17.4527,17.4527,82700.0
2013-07-17 14:05:00,20.07,20.11,20.06,20.08,224100.0,17.4614,17.4962,17.4527,17.4701,224100.0
2013-07-17 14:10:00,20.08,20.11,20.08,20.11,130100.0,17.4701,17.4962,17.4701,17.4962,130100.0
2013-07-17 14:15:00,20.1,20.19,20.09,20.14,300700.0,17.4875,17.5658,17.4788,17.5223,300700.0
2013-07-17 14:20:00,20.14,20.14,20.11,20.12,79900.0,17.5223,17.5223,17.4962,17.5049,79900.0
2013-07-17 14:25:00,20.12,20.15,20.11,20.15,133200.0,17.5049,17.531,17.4962,17.531,133200.0
2013-07-17 14:30:00,20.15,20.15,20.06,20.09,224300.0,17.531,17.531,17.4527,17.4788,224300.0
2013-07-17 14:35:00,20.1,20.11,20.05,20.05,203100.0,17.4875,17.4962,17.444,17.444,203100.0
2013-07-17 14:40:00,20.05,20.05,19.94,19.94,280100.0,17.444,17.444,17.3483,17.3483,280100.0
2013-07-17 14:45:00,19.95,19.98,19.88,19.9,157300.0,17.357,17.3831,17.2961,17.3135,157300.0
2013-07-17 14:50:00,19.9,19.92,19.89,19.9,79900.0,17.3135,17.3309,17.3048,17.3135,79900.0
2013-07-17 14:55:00,19.91,19.93,19.9,19.91,53000.0,17.3222,17.3396,17.3135,17.3222,53000.0
2013-07-17 15:00:00,19.92,20.01,19.91,20.0,185200.0,17.3309,17.4092,17.3222,17.4005,185200.0
2013-07-17 15:05:00,20.0,20.0,19.95,19.96,127500.0,17.4005,17.4005,17.357,17.3657,127500.0
2013-07-17 15:10:00,19.96,19.96,19.89,19.91,113200.0,17.3657,17.3657,17.3048,17.3222,113200.0
2013-07-17 15:15:00,19.91,19.94,19.89,19.9,153700.0,17.3222,17.3483,17.3048,17.3135,153700.0
2013-07-17 15:20:00,19.91,19.91,19.89,19.89,88900.0,17.3222,17.3222,17.3048,17.3048,88900.0
2013-07-17 15:25:00,19.89,19.89,19.83,19.83,129500.0,17.3048,17.3048,17.2526,17.2526,129500.0
2013-07-17 15:30:00,19.83,19.84,19.79,19.8,306200.0,17.2526,17.2613,17.2178,17.2265,306200.0
2013-07-17 15:35:00,19.81,19.85,19.8,19.82,217200.0,17.2352,17.27,17.2265,17.2439,217200.0
2013-07-17 15:40:00,19.82,19.87,19.81,19.87,184800.0,17.2439,17.2874,17.2352,17.2874,184800.0
2013-07-17 15:45:00,19.87,19.92,19.86,19.91,340600.0,17.2874,17.3309,17.2787,17.3222,340600.0
2013-07-17 15:50:00,19.91,19.91,19.89,19.89,197800.0,17.3222,17.3222,17.3048,17.3048,197800.0
2013-07-17 15:55:00,19.89,19.93,19.89,19.92,338400.0,17.3048,17.3396,17.3048,17.3309,338400.0
2013-07-18 09:30:00,20.01,20.15,20.0,20.1,312600.0,17.4092,17.531,17.4005,17.4875,312600.0
2013-07-18 09:35:00,20.1,20.2,20.06,20.2,241700.0,17.4875,17.5745,17.4527,17.5745,241700.0
2013-07-18 09:40:00,20.2,20.2,20.07,20.08,193600.0,17.5745,17.5745,17.4614,17.4701,193600.0
2013-07-18 09:45:00,20.08,20.11,20.05,20.08,118800.0,17.4701,17.4962,17.444,17.4701,118800.0
2013-07-18 09:50:00,20.07,20.11,20.07,20.11,69000.0,17.4614,17.4962,17.4614,17.4962,69000.0
2013-07-18 09:55:00,20.11,20.11,20.06,20.07,68600.0,17.4962,17.4962,17.4527,17.4614,68600.0
2013-07-18 10:00:00,20.08,20.08,20.04,20.07,110300.0,17.4701,17.4701,17.4353,17.4614,110300.0
2013-07-18 10:05:00,20.07,20.07,20.03,20.05,85900.0,17.4614,17.4614,17.4266,17.444,85900.0
2013-07-18 10:10:00,20.04,20.07,20.04,20.07,83900.0,17.4353,17.4614,17.4353,17.4614,83900.0
2013-07-18 10:15:00,20.07,20.12,20.06,20.1,65800.0,17.4614,17.5049,17.4527,17.4875,65800.0
2013-07-18 10:20:00,20.1,20.35,20.09,20.23,330800.0,17.4875,17.705,17.4788,17.6006,330800.0
2013-07-18 10:25:00,20.22,20.28,20.21,20.25,131600.0,17.5919,17.6441,17.5832,17.618,131600.0
2013-07-18 10:30:00,20.25,20.28,20.21,20.27,153200.0,17.618,17.6441,17.5832,17.6354,153200.0
2013-07-18 10:35:00,20.27,20.41,20.27,20.3,324700.0,17.6354,17.7572,17.6354,17.6615,324700.0
2013-07-18 10:40:00,20.31,20.37,20.3,20.33,356200.0,17.6702,17.7224,17.6615,17.6876,356200.0
2013-07-18 10:45:00,20.34,20.58,20.32,20.49,519300.0,17.6963,17.9051,17.6789,17.8268,519300.0
2013-07-18 10:50:00,20.5,20.5,20.39,20.39,147800.0,17.8355,17.8355,17.7398,17.7398,147800.0
2013-07-18 10:55:00,20.39,20.46,20.39,20.45,291600.0,17.7398,17.8007,17.7398,17.792,291600.0
2013-07-18 11:00:00,20.45,20.5,20.43,20.45,202600.0,17.792,17.8355,17.7746,17.792,202600.0
2013-07-18 11:05:00,20.45,20.46,20.43,20.45,102000.0,17.792,17.8007,17.7746,17.792,102000.0
2013-07-18 11:10:00,20.46,20.55,20.46,20.53,249000.0,17.8007,17.879,17.8007,17.8616,249000.0
2013-07-18 11:15:00,20.53,20.53,20.48,20.49,62000.0,17.8616,17.8616,17.8181,17.8268,62000.0
2013-07-18 11:20:00,20.49,20.49,20.45,20.45,148100.0,17.8268,17.8268,17.792,17.792,148100.0
2013-07-18 11:25:00,20.45,20.49,20.39,20.49,202300.0,17.792,17.8268,17.7398,17.8268,202300.0
2013-07-18 11:30:00,20.48,20.49,20.45,20.47,137400.0,17.8181,17.8268,17.792,17.8094,137400.0
2013-07-18 11:35:00,20.47,20.48,20.45,20.47,80800.0,17.8094,17.8181,17.792,17.8094,80800.0
2013-07-18 11:40:00,20.47,20.48,20.44,20.45,84300.0,17.8094,17.8181,17.7833,17.792,84300.0
2013-07-18 11:45:00,20.44,20.46,20.42,20.43,70500.0,17.7833,17.8007,17.7659,17.7746,70500.0
2013-07-18 11:50:00,20.43,20.47,20.42,20.45,86200.0,17.7746,17.8094,17.7659,17.792,86200.0
2013-07-18 11:55:00,20.45,20.46,20.43,20.45,83400.0,17.792,17.8007,17.7746,17.792,83400.0
2013-07-18 12:00:00,20.44,20.44,20.42,20.43,44700.0,17.7833,17.7833,17.7659,17.7746,44700.0
2013-07-18 12:05:00,20.42,20.49,20.42,20.49,65800.0,17.7659,17.8268,17.7659,17.8268,65800.0
2013-07-18 12:10:00,20.49,20.55,20.49,20.5,286800.0,17.8268,17.879,17.8268,17.8355,286800.0
2013-07-18 12:15:00,20.51,20.51,20.5,20.51,4500.0,17.8442,17.8442,17.8355,17.8442,4500.0
2013-07-18 12:20:00,20.5,20.54,20.5,20.53,99200.0,17.8355,17.8703,17.8355,17.8616,99200.0
2013-07-18 12:25:00,20.53,20.53,20.49,20.51,75300.0,17.8616,17.8616,17.8268,17.8442,75300.0
2013-07-18 12:30:00,20.51,20.52,20.49,20.5,184700.0,17.8442,17.8529,17.8268,17.8355,184700.0
2013-07-18 12:35:00,20.5,20.51,20.43,20.5,278800.0,17.8355,17.8442,17.7746,17.8355,278800.0
2013-07-18 12:40:00,20.5,20.51,20.48,20.5,168300.0,17.8355,17.8442,17.8181,17.8355,168300.0
2013-07-18 12:45:00,20.48,20.51,20.48,20.51,95100.0,17.8181,17.8442,17.8181,17.8442,95100.0
2013-07-18 12:50:00,20.5,20.58,20.5,20.55,257700.0,17.8355,17.9051,17.8355,17.879,257700.0
2013-07-18 12:55:00,20.54,20.57,20.53,20.56,80300.0,17.8703,17.8964,17.8616,17.8877,80300.0
2013-07-18 13:00:00,20.56,20.58,20.54,20.58,85500.0,17.8877,17.9051,17.8703,17.9051,85500.0
2013-07-18 13:05:00,20.58,20.6,20.57,20.6,57600.0,17.9051,17.9225,17.8964,17.9225,57600.0
2013-07-18 13:10:00,20.6,20.61,20.57,20.6,224800.0,17.9225,17.9312,17.8964,17.9225,224800.0
2013-07-18 13:15:00,20.6,20.63,20.59,20.63,86700.0,17.9225,17.9486,17.9138,17.9486,86700.0
2013-07-18 13:20:00,20.62,20.68,20.59,20.66,209100.0,17.9399,17.9921,17.9138,17.9747,209100.0
2013-07-18 13:25:00,20.65,20.66,20.6,20.64,232000.0,17.966,17.9747,17.9225,17.9573,232000.0
2013-07-18 13:30:00,20.64,20.65,20.63,20.65,44700.0,17.9573,17.966,17.9486,17.966,44700.0
2013-07-18 13:35:00,20.66,20.68,20.65,20.66,162800.0,17.9747,17.9921,17.966,17.9747,162800.0
2013-07-18 13:40:00,20.66,20.66,20.59,20.59,135300.0,17.9747,17.9747,17.9138,17.9138,135300.0
2013-07-18 13:45:00,20.59,20.61,20.59,20.6,126600.0,17.9138,17.9312,17.9138,17.9225,126600.0
2013-07-18 13:50:00,20.59,20.61,20.56,20.56,153500.0,17.9138,17.9312,17.8877,17.8877,153500.0
2013-07-18 13:55:00,20.57,20.58,20.53,20.57,212100.0,17.8964,17.9051,17.8616,17.8964,212100.0
2013-07-18 14:00:00,20.56,20.57,20.54,20.57,172300.0,17.8877,17.8964,17.8703,17.8964,172300.0
2013-07-18 14:05:00,20.57,20.61,20.57,20.6,194700.0,17.8964,17.9312,17.8964,17.9225,194700.0
2013-07-18 14:10:00,20.6,20.7,20.6,20.7,163100.0,17.9225,18.0095,17.9225,18.0095,163100.0
2013-07-18 14:15:00,20.7,20.7,20.65,20.65,173900.0,18.0095,18.0095,17.966,17.966,173900.0
2013-07-18 14:20:00,20.65,20.66,20.6,20.6,145000.0,17.966,17.9747,17.9225,17.9225,145000.0
2013-07-18 14:25:00,20.6,20.6,20.56,20.56,145300.0,17.9225,17.9225,17.8877,17.8877,145300.0
2013-07-18 14:30:00,20.57,20.62,20.56,20.62,157800.0,17.8964,17.9399,17.8877,17.9399,157800.0
2013-07-18 14:35:00,20.62,20.69,20.61,20.69,90800.0,17.9399,18.0008,17.9312,18.0008,90800.0
2013-07-18 14:40:00,20.69,20.69,20.63,20.65,199600.0,18.0008,18.0008,17.9486,17.966,199600.0
2013-07-18 14:45:00,20.65,20.66,20.64,20.64,125900.0,17.966,17.9747,17.9573,17.9573,125900.0
2013-07-18 14:50:00,20.64,20.66,20.64,20.65,141800.0,17.9573,17.9747,17.9573,17.966,141800.0
2013-07-18 14:55:00,20.66,20.68,20.63,20.65,206900.0,17.9747,17.9921,17.9486,17.966,206900.0
2013-07-18 15:00:00,20.65,20.66,20.65,20.66,55500.0,17.966,17.9747,17.966,17.9747,55500.0
2013-07-18 15:05:00,20.66,20.67,20.63,20.65,278500.0,17.9747,17.9834,17.9486,17.966,278500.0
2013-07-18 15:10:00,20.65,20.65,20.6,20.61,151700.0,17.966,17.966,17.9225,17.9312,151700.0
2013-07-18 15:15:00,20.62,20.65,20.62,20.64,141400.0,17.9399,17.966,17.9399,17.9573,141400.0
2013-07-18 15:20:00,20.65,20.65,20.6,20.63,203500.0,17.966,17.966,17.9225,17.9486,203500.0
2013-07-18 15:25:00,20.64,20.66,20.63,20.66,157900.0,17.9573,17.9747,17.9486,17.9747,157900.0
2013-07-18 15:30:00,20.66,20.68,20.63,20.64,266100.0,17.9747,17.9921,17.9486,17.9573,266100.0
2013-07-18 15:35:00,20.63,20.66,20.63,20.64,253800.0,17.9486,17.9747,17.9486,17.9573,253800.0
2013-07-18 15:40:00,20.63,20.64,20.54,20.54,404800.0,17.9486,17.9573,17.8703,17.8703,404800.0
2013-07-18 15:45:00,20.55,20.57,20.52,20.53,502900.0,17.879,17.8964,17.8529,17.8616,502900.0
2013-07-18 15:50:00,20.54,20.54,20.5,20.5,385600.0,17.8703,17.8703,17.8355,17.8355,385600.0
2013-07-18 15:55:00,20.5,20.58,20.49,20.57,720000.0,17.8355,17.9051,17.8268,17.8964,720000.0
2013-07-19 09:30:00,20.28,20.31,20.06,20.18,439500.0,17.6441,17.6702,17.4527,17.5571,439500.0
2013-07-19 09:35:00,20.18,20.38,20.17,20.32,252300.0,17.5571,17.7311,17.5484,17.6789,252300.0
2013-07-19 09:40:00,20.32,20.42,20.22,20.22,352700.0,17.6789,17.7659,17.5919,17.5919,352700.0
2013-07-19 09:45:00,20.22,20.36,20.19,20.28,206100.0,17.5919,17.7137,17.5658,17.6441,206100.0
2013-07-19 09:50:00,20.28,20.28,20.08,20.11,218000.0,17.6441,17.6441,17.4701,17.4962,218000.0
2013-07-19 09:55:00,20.13,20.22,20.11,20.21,110400.0,17.5136,17.5919,17.4962,17.5832,110400.0
2013-07-19 10:00:00,20.21,20.25,20.2,20.22,122900.0,17.5832,17.618,17.5745,17.5919,122900.0
2013-07-19 10:05:00,20.22,20.23,20.17,20.22,139400.0,17.5919,17.6006,17.5484,17.5919,139400.0
2013-07-19 10:10:00,20.22,20.3,20.2,20.3,147100.0,17.5919,17.6615,17.5745,17.6615,147100.0
2013-07-19 10:15:00,20.3,20.36,20.3,20.34,120600.0,17.6615,17.7137,17.6615,17.6963,120600.0
2013-07-19 10:20:00,20.33,20.33,20.25,20.3,106000.0,17.6876,17.6876,17.618,17.6615,106000.0
2013-07-19 10:25:00,20.31,20.31,20.26,20.26,57500.0,17.6702,17.6702,17.6267,17.6267,57500.0
2013-07-19 10:30:00,20.25,20.34,20.25,20.34,144800.0,17.618,17.6963,17.618,17.6963,144800.0
2013-07-19 10:35:00,20.34,20.34,20.3,20.3,66200.0,17.6963,17.6963,17.6615,17.6615,66200.0
2013-07-19 10:40:00,20.3,20.3,20.24,20.25,53700.0,17.6615,17.6615,17.6093,17.618,53700.0
2013-07-19 10:45:00,20.25,20.28,20.25,20.26,225300.0,17.618,17.6441,17.618,17.6267,225300.0
2013-07-19 10:50:00,20.25,20.26,20.21,20.25,72900.0,17.618,17.6267,17.5832,17.618,72900.0
2013-07-19 10:55:00,20.24,20.26,20.2,20.26,42000.0,17.6093,17.6267,17.5745,17.6267,42000.0
2013-07-19 11:00:00,20.26,20.29,20.26,20.28,63800.0,17.6267,17.6528,17.6267,17.6441,63800.0
2013-07-19 11:05:00,20.27,20.28,20.24,20.25,31300.0,17.6354,17.6441,17.6093,17.618,31300.0
2013-07-19 11:10:00,20.25,20.26,20.22,20.22,41000.0,17.618,17.6267,17.5919,17.5919,41000.0
2013-07-19 11:15:00,20.22,20.25,20.22,20.23,44400.0,17.5919,17.618,17.5919,17.6006,44400.0
2013-07-19 11:20:00,20.24,20.26,20.23,20.23,60000.0,17.6093,17.6267,17.6006,17.6006,60000.0
2013-07-19 11:25:00,20.24,20.24,20.21,20.21,30100.0,17.6093,17.6093,17.5832,17.5832,30100.0
2013-07-19 11:30:00,20.2,20.21,20.16,20.17,60500.0,17.5745,17.5832,17.5397,17.5484,60500.0
2013-07-19 11:35:00,20.17,20.18,20.11,20.12,66200.0,17.5484,17.5571,17.4962,17.5049,66200.0
2013-07-19 11:40:00,20.11,20.14,20.1,20.12,81300.0,17.4962,17.5223,17.4875,17.5049,81300.0
2013-07-19 11:45:00,20.12,20.12,20.09,20.09,71800.0,17.5049,17.5049,17.4788,17.4788,71800.0
2013-07-19 11:50:00,20.1,20.14,20.09,20.1,62300.0,17.4875,17.5223,17.4788,17.4875,62300.0
2013-07-19 11:55:00,20.1,20.11,20.05,20.05,84300.0,17.4875,17.4962,17.444,17.444,84300.0
2013-07-19 12:00:00,20.06,20.08,20.03,20.05,105900.0,17.4527,17.4701,17.4266,17.444,105900.0
2013-07-19 12:05:00,20.05,20.12,20.05,20.11,67000.0,17.444,17.5049,17.444,17.4962,67000.0
2013-07-19 12:10:00,20.11,20.18,20.11,20.18,62900.0,17.4962,17.5571,17.4962,17.5571,62900.0
2013-07-19 12:15:00,20.18,20.19,20.14,20.15,51500.0,17.5571,17.5658,17.5223,17.531,51500.0
2013-07-19 12:20:00,20.14,20.14,20.11,20.12,16200.0,17.5223,17.5223,17.4962,17.5049,16200.0
2013-07-19 12:25:00,20.11,20.19,20.11,20.17,53200.0,17.4962,17.5658,17.4962,17.5484,53200.0
2013-07-19 12:30:00,20.17,20.17,20.15,20.15,12400.0,17.5484,17.5484,17.531,17.531,12400.0
2013-07-19 12:35:00,20.16,20.16,20.12,20.16,46600.0,17.5397,17.5397,17.5049,17.5397,46600.0
2013-07-19 12:40:00,20.15,20.15,20.12,20.12,34200.0,17.531,17.531,17.5049,17.5049,34200.0
2013-07-19 12:45:00,20.12,20.14,20.11,20.14,49700.0,17.5049,17.5223,17.4962,17.5223,49700.0
2013-07-19 12:50:00,20.14,20.16,20.13,20.16,15000.0,17.5223,17.5397,17.5136,17.5397,15000.0
2013-07-19 12:55:00,20.15,20.19,20.15,20.18,57900.0,17.531,17.5658,17.531,17.5571,57900.0
2013-07-19 13:00:00,20.18,20.22,20.17,20.22,89100.0,17.5571,17.5919,17.5484,17.5919,89100.0
2013-07-19 13:05:00,20.23,20.24,20.21,20.23,93600.0,17.6006,17.6093,17.5832,17.6006,93600.0
2013-07-19 13:10:00,20.23,20.25,20.2,20.25,50700.0,17.6006,17.618,17.5745,17.618,50700.0
2013-07-19 13:15:00,20.24,20.28,20.23,20.25,122100.0,17.6093,17.6441,17.6006,17.618,122100.0
2013-07-19 13:20:00,20.26,20.26,20.22,20.22,14800.0,17.6267,17.6267,17.5919,17.5919,14800.0
2013-07-19 13:25:00,20.22,20.24,20.2,20.24,30500.0,17.5919,17.6093,17.5745,17.6093,30500.0
2013-07-19 13:30:00,20.24,20.28,20.24,20.28,33200.0,17.6093,17.6441,17.6093,17.6441,33200.0
2013-07-19 13:35:00,20.28,20.29,20.28,20.29,60200.0,17.6441,17.6528,17.6441,17.6528,60200.0
2013-07-19 13:40:00,20.29,20.31,20.26,20.29,154300.0,17.6528,17.6702,17.6267,17.6528,154300.0
2013-07-19 13:45:00,20.29,20.3,20.25,20.26,71800.0,17.6528,17.6615,17.618,17.6267,71800.0
2013-07-19 13:50:00,20.26,20.32,20.25,20.32,68700.0,17.6267,17.6789,17.618,17.6789,68700.0
2013-07-19 13:55:00,20.32,20.35,20.3,20.31,110600.0,17.6789,17.705,17.6615,17.6702,110600.0
2013-07-19 14:00:00,20.3,20.3,20.27,20.28,94500.0,17.6615,17.6615,17.6354,17.6441,94500.0
2013-07-19 14:05:00,20.28,20.32,20.27,20.28,122600.0,17.6441,17.6789,17.6354,17.6441,122600.0
2013-07-19 14:10:00,20.29,20.31,20.28,20.28,76500.0,17.6528,17.6702,17.6441,17.6441,76500.0
2013-07-19 14:15:00,20.28,20.32,20.27,20.29,102100.0,17.6441,17.6789,17.6354,17.6528,102100.0
2013-07-19 14:20:00,20.29,20.33,20.28,20.32,82700.0,17.6528,17.6876,17.6441,17.6789,82700.0
2013-07-19 14:25:00,20.32,20.32,20.3,20.3,45600.0,17.6789,17.6789,17.6615,17.6615,45600.0
2013-07-19 14:30:00,20.3,20.31,20.28,20.29,18200.0,17.6615,17.6702,17.6441,17.6528,18200.0
2013-07-19 14:35:00,20.28,20.34,20.27,20.32,141800.0,17.6441,17.6963,17.6354,17.6789,141800.0
2013-07-19 14:40:00,20.31,20.31,20.27,20.27,19400.0,17.6702,17.6702,17.6354,17.6354,19400.0
2013-07-19 14:45:00,20.27,20.3,20.27,20.3,52000.0,17.6354,17.6615,17.6354,17.6615,52000.0
2013-07-19 14:50:00,20.29,20.3,20.23,20.24,86800.0,17.6528,17.6615,17.6006,17.6093,86800.0
2013-07-19 14:55:00,20.25,20.28,20.25,20.26,71700.0,17.618,17.6441,17.618,17.6267,71700.0
2013-07-19 15:00:00,20.26,20.3,20.25,20.27,61600.0,17.6267,17.6615,17.618,17.6354,61600.0
2013-07-19 15:05:00,20.27,20.27,20.26,20.27,18400.0,17.6354,17.6354,17.6267,17.6354,18400.0
2013-07-19 15:10:00,20.27,20.27,20.24,20.25,34400.0,17.6354,17.6354,17.6093,17.618,34400.0
2013-07-19 15:15:00,20.24,20.25,20.22,20.22,36500.0,17.6093,17.618,17.5919,17.5919,36500.0
2013-07-19 15:20:00,20.23,20.23,20.19,20.19,69600.0,17.6006,17.6006,17.5658,17.5658,69600.0
2013-07-19 15:25:00,20.19,20.24,20.19,20.22,95700.0,17.5658,17.6093,17.5658,17.5919,95700.0
2013-07-19 15:30:00,20.22,20.28,20.22,20.28,72400.0,17.5919,17.6441,17.5919,17.6441,72400.0
2013-07-19 15:35:00,20.28,20.28,20.24,20.25,55700.0,17.6441,17.6441,17.6093,17.618,55700.0
2013-07-19 15:40:00,20.26,20.32,20.25,20.29,142800.0,17.6267,17.6789,17.618,17.6528,142800.0
2013-07-19 15:45:00,20.28,20.29,20.25,20.25,51000.0,17.6441,17.6528,17.618,17.618,51000.0
2013-07-19 15:50:00,20.26,20.31,20.25,20.28,275300.0,17.6267,17.6702,17.618,17.6441,275300.0
2013-07-19 15:55:00,20.29,20.31,20.28,20.28,291100.0,17.6528,17.6702,17.6441,17.6441,291100.0
2013-07-22 09:30:00,20.21,20.34,20.16,20.32,210000.0,17.5832,17.6963,17.5397,17.6789,210000.0
2013-07-22 09:35:00,20.32,20.37,20.25,20.32,155400.0,17.6789,17.7224,17.618,17.6789,155400.0
2013-07-22 09:40:00,20.31,20.33,20.14,20.15,75100.0,17.6702,17.6876,17.5223,17.531,75100.0
2013-07-22 09:45:00,20.15,20.24,20.15,20.24,53100.0,17.531,17.6093,17.531,17.6093,53100.0
2013-07-22 09:50:00,20.25,20.31,20.25,20.3,48000.0,17.618,17.6702,17.618,17.6615,48000.0
2013-07-22 09:55:00,20.3,20.31,20.2,20.22,42200.0,17.6615,17.6702,17.5745,17.5919,42200.0
2013-07-22 10:00:00,20.22,20.25,20.21,20.24,59300.0,17.5919,17.618,17.5832,17.6093,59300.0
2013-07-22 10:05:00,20.24,20.29,20.21,20.29,75600.0,17.6093,17.6528,17.5832,17.6528,75600.0
2013-07-22 10:10:00,20.28,20.29,20.26,20.27,28800.0,17.6441,17.6528,17.6267,17.6354,28800.0
2013-07-22 10:15:00,20.28,20.3,20.23,20.24,42500.0,17.6441,17.6615,17.6006,17.6093,42500.0
2013-07-22 10:20:00,20.24,20.26,20.23,20.24,20200.0,17.6093,17.6267,17.6006,17.6093,20200.0
2013-07-22 10:25:00,20.25,20.25,20.23,20.24,14500.0,17.618,17.618,17.6006,17.6093,14500.0
2013-07-22 10:30:00,20.24,20.24,20.15,20.16,80400.0,17.6093,17.6093,17.531,17.5397,80400.0
2013-07-22 10:35:00,20.15,20.17,20.13,20.14,48500.0,17.531,17.5484,17.5136,17.5223,48500.0
2013-07-22 10:40:00,20.14,20.2,20.14,20.19,74300.0,17.5223,17.5745,17.5223,17.5658,74300.0
2013-07-22 10:45:00,20.19,20.21,20.14,20.14,69500.0,17.5658,17.5832,17.5223,17.5223,69500.0
2013-07-22 10:50:00,20.14,20.14,20.1,20.1,74400.0,17.5223,17.5223,17.4875,17.4875,74400.0
2013-07-22 10:55:00,20.1,20.14,20.1,20.1,62000.0,17.4875,17.5223,17.4875,17.4875,62000.0
2013-07-22 11:00:00,20.11,20.13,20.08,20.13,71600.0,17.4962,17.5136,17.4701,17.5136,71600.0
2013-07-22 11:05:00,20.13,20.23,20.12,20.22,57600.0,17.5136,17.6006,17.5049,17.5919,57600.0
2013-07-22 11:10:00,20.22,20.25,20.21,20.22,76100.0,17.5919,17.618,17.5832,17.5919,76100.0
2013-07-22 11:15:00,20.22,20.22,20.17,20.17,67900.0,17.5919,17.5919,17.5484,17.5484,67900.0
2013-07-22 11:20:00,20.17,20.17,20.16,20.17,25800.0,17.5484,17.5484,17.5397,17.5484,25800.0
2013-07-22 11:25:00,20.17,20.17,20.16,20.17,3900.0,17.5484,17.5484,17.5397,17.5484,3900.0
2013-07-22 11:30:00,20.17,20.25,20.16,20.23,46600.0,17.5484,17.618,17.5397,17.6006,46600.0
2013-07-22 11:35:00,20.22,20.27,20.22,20.24,30800.0,17.5919,17.6354,17.5919,17.6093,30800.0
2013-07-22 11:40:00,20.23,20.25,20.22,20.22,21000.0,17.6006,17.618,17.5919,17.5919,21000.0
2013-07-22 11:45:00,20.22,20.22,20.18,20.18,27900.0,17.5919,17.5919,17.5571,17.5571,27900.0
2013-07-22 11:50:00,20.18,20.19,20.16,20.16,31000.0,17.5571,17.5658,17.5397,17.5397,31000.0
2013-07-22 11:55:00,20.17,20.25,20.17,20.24,26700.0,17.5484,17.618,17.5484,17.6093,26700.0
2013-07-22 12:00:00,20.24,20.26,20.23,20.24,20000.0,17.6093,17.6267,17.6006,17.6093,20000.0
2013-07-22 12:05:00,20.24,20.27,20.24,20.24,14800.0,17.6093,17.6354,17.6093,17.6093,14800.0
2013-07-22 12:10:00,20.24,20.26,20.23,20.26,13500.0,17.6093,17.6267,17.6006,17.6267,13500.0
2013-07-22 12:15:00,20.26,20.28,20.24,20.28,50200.0,17.6267,17.6441,17.6093,17.6441,50200.0
2013-07-22 12:20:00,20.28,20.28,20.25,20.26,17500.0,17.6441,17.6441,17.618,17.6267,17500.0
2013-07-22 12:25:00,20.25,20.28,20.25,20.28,15800.0,17.618,17.6441,17.618,17.6441,15800.0
2013-07-22 12:30:00,20.28,20.3,20.27,20.29,43100.0,17.6441,17.6615,17.6354,17.6528,43100.0
2013-07-22 12:35:00,20.29,20.3,20.26,20.27,22300.0,17.6528,17.6615,17.6267,17.6354,22300.0
2013-07-22 12:40:00,20.27,20.3,20.26,20.29,38800.0,17.6354,17.6615,17.6267,17.6528,38800.0
2013-07-22 12:45:00,20.3,20.33,20.29,20.3,45500.0,17.6615,17.6876,17.6528,17.6615,45500.0
2013-07-22 12:50:00,20.3,20.31,20.29,20.3,31200.0,17.6615,17.6702,17.6528,17.6615,31200.0
2013-07-22 12:55:00,20.31,20.32,20.29,20.32,21100.0,17.6702,17.6789,17.6528,17.6789,21100.0
2013-07-22 13:00:00,20.31,20.32,20.29,20.29,6900.0,17.6702,17.6789,17.6528,17.6528,6900.0
2013-07-22 13:05:00,20.29,20.3,20.27,20.29,21800.0,17.6528,17.6615,17.6354,17.6528,21800.0
2013-07-22 13:10:00,20.3,20.33,20.28,20.28,31200.0,17.6615,17.6876,17.6441,17.6441,31200.0
2013-07-22 13:15:00,20.28,20.32,20.27,20.32,79100.0,17.6441,17.6789,17.6354,17.6789,79100.0
2013-07-22 13:20:00,20.32,20.33,20.3,20.31,70800.0,17.6789,17.6876,17.6615,17.6702,70800.0
2013-07-22 13:25:00,20.31,20.32,20.29,20.32,61600.0,17.6702,17.6789,17.6528,17.6789,61600.0
2013-07-22 13:30:00,20.32,20.32,20.3,20.3,40800.0,17.6789,17.6789,17.6615,17.6615,40800.0
2013-07-22 13:35:00,20.31,20.31,20.29,20.3,40500.0,17.6702,17.6702,17.6528,17.6615,40500.0
2013-07-22 13:40:00,20.3,20.3,20.26,20.28,42300.0,17.6615,17.6615,17.6267,17.6441,42300.0
2013-07-22 13:45:00,20.27,20.29,20.25,20.26,23200.0,17.6354,17.6528,17.618,17.6267,23200.0
2013-07-22 13:50:00,20.26,20.26,20.24,20.26,34400.0,17.6267,17.6267,17.6093,17.6267,34400.0
2013-07-22 13:55:00,20.26,20.31,20.26,20.3,72200.0,17.6267,17.6702,17.6267,17.6615,72200.0
2013-07-22 14:00:00,20.3,20.3,20.28,20.28,46700.0,17.6615,17.6615,17.6441,17.6441,46700.0
2013-07-22 14:05:00,20.29,20.31,20.27,20.3,53500.0,17.6528,17.6702,17.6354,17.6615,53500.0
2013-07-22 14:10:00,20.3,20.32,20.28,20.28,54400.0,17.6615,17.6789,17.6441,17.6441,54400.0
2013-07-22 14:15:00,20.29,20.33,20.29,20.32,38100.0,17.6528,17.6876,17.6528,17.6789,38100.0
2013-07-22 14:20:00,20.32,20.32,20.3,20.3,26400.0,17.6789,17.6789,17.6615,17.6615,26400.0
2013-07-22 14:25:00,20.29,20.32,20.28,20.3,63400.0,17.6528,17.6789,17.6441,17.6615,63400.0
2013-07-22 14:30:00,20.3,20.32,20.29,20.3,38800.0,17.6615,17.6789,17.6528,17.6615,38800.0
2013-07-22 14:35:00,20.3,20.3,20.27,20.27,59600.0,17.6615,17.6615,17.6354,17.6354,59600.0
2013-07-22 14:40:00,20.27,20.32,20.27,20.28,150000.0,17.6354,17.6789,17.6354,17.6441,150000.0
2013-07-22 14:45:00,20.27,20.3,20.27,20.29,31200.0,17.6354,17.6615,17.6354,17.6528,31200.0
2013-07-22 14:50:00,20.3,20.31,20.27,20.28,64400.0,17.6615,17.6702,17.6354,17.6441,64400.0
2013-07-22 14:55:00,20.27,20.31,20.27,20.31,29000.0,17.6354,17.6702,17.6354,17.6702,29000.0
2013-07-22 15:00:00,20.31,20.33,20.3,20.32,49600.0,17.6702,17.6876,17.6615,17.6789,49600.0
2013-07-22 15:05:00,20.33,20.33,20.29,20.3,163400.0,17.6876,17.6876,17.6528,17.6615,163400.0
2013-07-22 15:10:00,20.3,20.31,20.28,20.3,123000.0,17.6615,17.6702,17.6441,17.6615,123000.0
2013-07-22 15:15:00,20.3,20.31,20.29,20.3,24100.0,17.6615,17.6702,17.6528,17.6615,24100.0
2013-07-22 15:20:00,20.3,20.31,20.29,20.29,32100.0,17.6615,17.6702,17.6528,17.6528,32100.0
2013-07-22 15:25:00,20.29,20.31,20.27,20.31,197400.0,17.6528,17.6702,17.6354,17.6702,197400.0
2013-07-22 15:30:00,20.3,20.33,20.28,20.33,114400.0,17.6615,17.6876,17.6441,17.6876,114400.0
2013-07-22 15:35:00,20.33,20.35,20.32,20.35,60900.0,17.6876,17.705,17.6789,17.705,60900.0
2013-07-22 15:40:00,20.35,20.36,20.35,20.36,69000.0,17.705,17.7137,17.705,17.7137,69000.0
2013-07-22 15:45:00,20.36,20.38,20.31,20.32,231400.0,17.7137,17.7311,17.6702,17.6789,231400.0
2013-07-22 15:50:00,20.32,20.36,20.32,20.36,136700.0,17.6789,17.7137,17.6789,17.7137,136700.0
2013-07-22 15:55:00,20.36,20.39,20.35,20.38,340500.0,17.7137,17.7398,17.705,17.7311,340500.0
2013-07-23 09:30:00,20.46,20.48,20.3,20.35,231100.0,17.8007,17.8181,17.6615,17.705,231100.0
2013-07-23 09:35:00,20.38,20.41,20.27,20.31,140400.0,17.7311,17.7572,17.6354,17.6702,140400.0
2013-07-23 09:40:00,20.3,20.32,20.19,20.22,235500.0,17.6615,17.6789,17.5658,17.5919,235500.0
2013-07-23 09:45:00,20.22,20.4,20.22,20.32,108200.0,17.5919,17.7485,17.5919,17.6789,108200.0
2013-07-23 09:50:00,20.32,20.39,20.29,20.3,123300.0,17.6789,17.7398,17.6528,17.6615,123300.0
2013-07-23 09:55:00,20.3,20.36,20.27,20.35,155200.0,17.6615,17.7137,17.6354,17.705,155200.0
2013-07-23 10:00:00,20.35,20.41,20.33,20.4,107200.0,17.705,17.7572,17.6876,17.7485,107200.0
2013-07-23 10:05:00,20.4,20.4,20.35,20.36,66100.0,17.7485,17.7485,17.705,17.7137,66100.0
2013-07-23 10:10:00,20.37,20.38,20.29,20.3,60300.0,17.7224,17.7311,17.6528,17.6615,60300.0
2013-07-23 10:15:00,20.3,20.32,20.29,20.32,46300.0,17.6615,17.6789,17.6528,17.6789,46300.0
2013-07-23 10:20:00,20.31,20.31,20.19,20.19,247500.0,17.6702,17.6702,17.5658,17.5658,247500.0
2013-07-23 10:25:00,20.18,20.19,20.16,20.16,42900.0,17.5571,17.5658,17.5397,17.5397,42900.0
2013-07-23 10:30:00,20.16,20.2,20.06,20.2,204200.0,17.5397,17.5745,17.4527,17.5745,204200.0
2013-07-23 10:35:00,20.2,20.22,20.18,20.2,52400.0,17.5745,17.5919,17.5571,17.5745,52400.0
2013-07-23 10:40:00,20.2,20.26,20.19,20.26,103900.0,17.5745,17.6267,17.5658,17.6267,103900.0
2013-07-23 10:45:00,20.26,20.34,20.26,20.32,133600.0,17.6267,17.6963,17.6267,17.6789,133600.0
2013-07-23 10:50:00,20.32,20.34,20.26,20.33,68200.0,17.6789,17.6963,17.6267,17.6876,68200.0
2013-07-23 10:55:00,20.33,20.35,20.3,20.31,40800.0,17.6876,17.705,17.6615,17.6702,40800.0
2013-07-23 11:00:00,20.3,20.35,20.3,20.33,58900.0,17.6615,17.705,17.6615,17.6876,58900.0
2013-07-23 11:05:00,20.33,20.33,20.29,20.31,72400.0,17.6876,17.6876,17.6528,17.6702,72400.0
2013-07-23 11:10:00,20.31,20.32,20.31,20.32,52600.0,17.6702,17.6789,17.6702,17.6789,52600.0
2013-07-23 11:15:00,20.32,20.35,20.31,20.35,94300.0,17.6789,17.705,17.6702,17.705,94300.0
2013-07-23 11:20:00,20.35,20.36,20.32,20.34,73200.0,17.705,17.7137,17.6789,17.6963,73200.0
2013-07-23 11:25:00,20.35,20.35,20.26,20.31,35400.0,17.705,17.705,17.6267,17.6702,35400.0
2013-07-23 11:30:00,20.3,20.31,20.29,20.29,43300.0,17.6615,17.6702,17.6528,17.6528,43300.0
2013-07-23 11:35:00,20.29,20.3,20.28,20.28,36700.0,17.6528,17.6615,17.6441,17.6441,36700.0
2013-07-23 11:40:00,20.29,20.29,20.24,20.28,49700.0,17.6528,17.6528,17.6093,17.6441,49700.0
2013-07-23 11:45:00,20.27,20.35,20.27,20.35,25400.0,17.6354,17.705,17.6354,17.705,25400.0
2013-07-23 11:50:00,20.34,20.35,20.33,20.35,12000.0,17.6963,17.705,17.6876,17.705,12000.0
2013-07-23 11:55:00,20.35,20.35,20.3,20.31,12900.0,17.705,17.705,17.6615,17.6702,12900.0
2013-07-23 12:00:00,20.3,20.3,20.25,20.27,49000.0,17.6615,17.6615,17.618,17.6354,49000.0
2013-07-23 12:05:00,20.27,20.32,20.27,20.31,27200.0,17.6354,17.6789,17.6354,17.6702,27200.0
2013-07-23 12:10:00,20.3,20.31,20.29,20.31,21700.0,17.6615,17.6702,17.6528,17.6702,21700.0
2013-07-23 12:15:00,20.31,20.33,20.28,20.29,62100.0,17.6702,17.6876,17.6441,17.6528,62100.0
2013-07-23 12:20:00,20.29,20.33,20.29,20.32,83600.0,17.6528,17.6876,17.6528,17.6789,83600.0
2013-07-23 12:25:00,20.32,20.34,20.31,20.32,60100.0,17.6789,17.6963,17.6702,17.6789,60100.0
2013-07-23 12:30:00,20.32,20.37,20.32,20.35,121400.0,17.6789,17.7224,17.6789,17.705,121400.0
2013-07-23 12:35:00,20.35,20.35,20.3,20.33,88300.0,17.705,17.705,17.6615,17.6876,88300.0
2013-07-23 12:40:00,20.33,20.33,20.29,20.3,63200.0,17.6876,17.6876,17.6528,17.6615,63200.0
2013-07-23 12:45:00,20.3,20.31,20.29,20.31,15100.0,17.6615,17.6702,17.6528,17.6702,15100.0
2013-07-23 12:50:00,20.31,20.33,20.29,20.32,29800.0,17.6702,17.6876,17.6528,17.6789,29800.0
2013-07-23 12:55:00,20.33,20.35,20.33,20.35,28100.0,17.6876,17.705,17.6876,17.705,28100.0
2013-07-23 13:00:00,20.34,20.38,20.33,20.38,24400.0,17.6963,17.7311,17.6876,17.7311,24400.0
2013-07-23 13:05:00,20.38,20.4,20.37,20.38,73000.0,17.7311,17.7485,17.7224,17.7311,73000.0
2013-07-23 13:10:00,20.37,20.44,20.37,20.43,39000.0,17.7224,17.7833,17.7224,17.7746,39000.0
2013-07-23 13:15:00,20.43,20.44,20.37,20.39,116100.0,17.7746,17.7833,17.7224,17.7398,116100.0
2013-07-23 13:20:00,20.39,20.4,20.39,20.39,26800.0,17.7398,17.7485,17.7398,17.7398,26800.0
2013-07-23 13:25:00,20.39,20.45,20.39,20.45,41800.0,17.7398,17.792,17.7398,17.792,41800.0
2013-07-23 13:30:00,20.44,20.45,20.44,20.45,10400.0,17.7833,17.792,17.7833,17.792,10400.0
2013-07-23 13:35:00,20.44,20.45,20.36,20.4,322700.0,17.7833,17.792,17.7137,17.7485,322700.0
2013-07-23 13:40:00,20.41,20.43,20.38,20.43,116600.0,17.7572,17.7746,17.7311,17.7746,116600.0
2013-07-23 13:45:00,20.43,20.46,20.43,20.44,50500.0,17.7746,17.8007,17.7746,17.7833,50500.0
2013-07-23 13:50:00,20.44,20.48,20.41,20.48,145900.0,17.7833,17.8181,17.7572,17.8181,145900.0
2013-07-23 13:55:00,20.49,20.5,20.45,20.47,141300.0,17.8268,17.8355,17.792,17.8094,141300.0
2013-07-23 14:00:00,20.48,20.53,20.47,20.48,132500.0,17.8181,17.8616,17.8094,17.8181,132500.0
2013-07-23 14:05:00,20.49,20.5,20.43,20.47,94700.0,17.8268,17.8355,17.7746,17.8094,94700.0
2013-07-23 14:10:00,20.47,20.53,20.46,20.47,108900.0,17.8094,17.8616,17.8007,17.8094,108900.0
2013-07-23 14:15:00,20.47,20.47,20.44,20.45,33400.0,17.8094,17.8094,17.7833,17.792,33400.0
2013-07-23 14:20:00,20.44,20.46,20.42,20.46,103400.0,17.7833,17.8007,17.7659,17.8007,103400.0
2013-07-23 14:25:00,20.46,20.47,20.44,20.47,95100.0,17.8007,17.8094,17.7833,17.8094,95100.0
2013-07-23 14:30:00,20.46,20.47,20.44,20.47,79100.0,17.8007,17.8094,17.7833,17.8094,79100.0
2013-07-23 14:35:00,20.46,20.48,20.45,20.47,84100.0,17.8007,17.8181,17.792,17.8094,84100.0
2013-07-23 14:40:00,20.47,20.49,20.45,20.48,75400.0,17.8094,17.8268,17.792,17.8181,75400.0
2013-07-23 14:45:00,20.49,20.5,20.48,20.5,27100.0,17.8268,17.8355,17.8181,17.8355,27100.0
2013-07-23 14:50:00,20.5,20.55,20.5,20.55,167100.0,17.8355,17.879,17.8355,17.879,167100.0
2013-07-23 14:55:00,20.55,20.55,20.49,20.49,225400.0,17.879,17.879,17.8268,17.8268,225400.0
2013-07-23 15:00:00,20.5,20.5,20.42,20.42,227800.0,17.8355,17.8355,17.7659,17.7659,227800.0
2013-07-23 15:05:00,20.43,20.45,20.4,20.44,92200.0,17.7746,17.792,17.7485,17.7833,92200.0
2013-07-23 15:10:00,20.45,20.45,20.4,20.45,116400.0,17.792,17.792,17.7485,17.792,116400.0
2013-07-23 15:15:00,20.45,20.48,20.44,20.46,119600.0,17.792,17.8181,17.7833,17.8007,119600.0
2013-07-23 15:20:00,20.46,20.5,20.42,20.49,203700.0,17.8007,17.8355,17.7659,17.8268,203700.0
2013-07-23 15:25:00,20.49,20.5,20.48,20.5,104300.0,17.8268,17.8355,17.8181,17.8355,104300.0
2013-07-23 15:30:00,20.5,20.5,20.48,20.49,130000.0,17.8355,17.8355,17.8181,17.8268,130000.0
2013-07-23 15:35:00,20.5,20.5,20.49,20.49,177700.0,17.8355,17.8355,17.8268,17.8268,177700.0
2013-07-23 15:40:00,20.49,20.5,20.46,20.47,344800.0,17.8268,17.8355,17.8007,17.8094,344800.0
2013-07-23 15:45:00,20.46,20.46,20.4,20.43,300200.0,17.8007,17.8007,17.7485,17.7746,300200.0
2013-07-23 15:50:00,20.43,20.43,20.42,20.42,410100.0,17.7746,17.7746,17.7659,17.7659,410100.0
2013-07-23 15:55:00,20.42,20.46,20.42,20.46,387300.0,17.7659,17.8007,17.7659,17.8007,387300.0
2013-07-24 09:30:00,21.05,21.45,20.95,21.3,745300.0,18.314,18.662,18.227,18.5315,745300.0
2013-07-24 09:35:00,21.34,21.35,21.2,21.26,302000.0,18.5663,18.575,18.4445,18.4967,302000.0
2013-07-24 09:40:00,21.26,21.6,21.25,21.47,522700.0,18.4967,18.7925,18.488,18.6794,522700.0
2013-07-24 09:45:00,21.47,21.64,21.47,21.47,555800.0,18.6794,18.8273,18.6794,18.6794,555800.0
2013-07-24 09:50:00,21.48,21.61,21.48,21.57,541900.0,18.6881,18.8012,18.6881,18.7664,541900.0
2013-07-24 09:55:00,21.59,21.59,21.15,21.27,667300.0,18.7838,18.7838,18.401,18.5054,667300.0
2013-07-24 10:00:00,21.27,21.41,21.27,21.32,262800.0,18.5054,18.6272,18.5054,18.5489,262800.0
2013-07-24 10:05:00,21.33,21.33,21.18,21.23,174800.0,18.5576,18.5576,18.4271,18.4706,174800.0
2013-07-24 10:10:00,21.23,21.23,20.92,21.02,589100.0,18.4706,18.4706,18.2009,18.2879,589100.0
2013-07-24 10:15:00,21.02,21.14,20.95,21.08,437300.0,18.2879,18.3923,18.227,18.3401,437300.0
2013-07-24 10:20:00,21.05,21.12,20.99,21.08,247000.0,18.314,18.3749,18.2618,18.3401,247000.0
2013-07-24 10:25:00,21.09,21.15,21.06,21.09,105500.0,18.3488,18.401,18.3227,18.3488,105500.0
2013-07-24 10:30:00,21.09,21.11,21.05,21.1,70300.0,18.3488,18.3662,18.314,18.3575,70300.0
2013-07-24 10:35:00,21.11,21.29,21.1,21.15,185400.0,18.3662,18.5228,18.3575,18.401,185400.0
2013-07-24 10:40:00,21.16,21.22,21.1,21.22,104400.0,18.4097,18.4619,18.3575,18.4619,104400.0
2013-07-24 10:45:00,21.22,21.26,21.15,21.21,248400.0,18.4619,18.4967,18.401,18.4532,248400.0
2013-07-24 10:50:00,21.21,21.21,21.16,21.18,42500.0,18.4532,18.4532,18.4097,18.4271,42500.0
2013-07-24 10:55:00,21.18,21.23,21.16,21.22,128600.0,18.4271,18.4706,18.4097,18.4619,128600.0
2013-07-24 11:00:00,21.21,21.28,21.21,21.23,245600.0,18.4532,18.5141,18.4532,18.4706,245600.0
2013-07-24 11:05:00,21.22,21.26,21.22,21.24,107200.0,18.4619,18.4967,18.4619,18.4793,107200.0
2013-07-24 11:10:00,21.24,21.29,21.23,21.25,139200.0,18.4793,18.5228,18.4706,18.488,139200.0
2013-07-24 11:15:00,21.25,21.27,21.22,21.23,129500.0,18.488,18.5054,18.4619,18.4706,129500.0
2013-07-24 11:20:00,21.24,21.25,21.23,21.25,32600.0,18.4793,18.488,18.4706,18.488,32600.0
2013-07-24 11:25:00,21.24,21.28,21.24,21.25,352400.0,18.4793,18.5141,18.4793,18.488,352400.0
2013-07-24 11:30:00,21.25,21.36,21.23,21.27,324300.0,18.488,18.5837,18.4706,18.5054,324300.0
2013-07-24 11:35:00,21.27,21.27,21.21,21.23,82200.0,18.5054,18.5054,18.4532,18.4706,82200.0
2013-07-24 11:40:00,21.23,21.25,21.2,21.24,286500.0,18.4706,18.488,18.4445,18.4793,286500.0
2013-07-24 11:45:00,21.25,21.25,21.17,21.19,192700.0,18.488,18.488,18.4184,18.4358,192700.0
2013-07-24 11:50:00,21.19,21.23,21.17,21.21,95400.0,18.4358,18.4706,18.4184,18.4532,95400.0
2013-07-24 11:55:00,21.22,21.25,21.21,21.21,770400.0,18.4619,18.488,18.4532,18.4532,770400.0
2013-07-24 12:00:00,21.21,21.21,21.17,21.19,153200.0,18.4532,18.4532,18.4184,18.4358,153200.0
2013-07-24 12:05:00,21.19,21.19,21.13,21.14,269300.0,18.4358,18.4358,18.3836,18.3923,269300.0
2013-07-24 12:10:00,21.14,21.14,21.02,21.04,165000.0,18.3923,18.3923,18.2879,18.3053,165000.0
2013-07-24 12:15:00,21.05,21.08,21.04,21.07,130600.0,18.314,18.3401,18.3053,18.3314,130600.0
2013-07-24 12:20:00,21.08,21.08,20.99,21.03,139200.0,18.3401,18.3401,18.2618,18.2966,139200.0
2013-07-24 12:25:00,21.03,21.07,21.02,21.04,99800.0,18.2966,18.3314,18.2879,18.3053,99800.0
2013-07-24 12:30:00,21.04,21.04,20.99,20.99,98400.0,18.3053,18.3053,18.2618,18.2618,98400.0
2013-07-24 12:35:00,21.0,21.01,20.98,21.01,46200.0,18.2705,18.2792,18.2531,18.2792,46200.0
2013-07-24 12:40:00,21.01,21.04,21.0,21.03,99000.0,18.2792,18.3053,18.2705,18.2966,99000.0
2013-07-24 12:45:00,21.02,21.04,21.01,21.01,48800.0,18.2879,18.3053,18.2792,18.2792,48800.0
2013-07-24 12:50:00,21.02,21.1,21.01,21.05,151400.0,18.2879,18.3575,18.2792,18.314,151400.0
2013-07-24 12:55:00,21.06,21.08,21.0,21.06,181700.0,18.3227,18.3401,18.2705,18.3227,181700.0
2013-07-24 13:00:00,21.06,21.08,21.04,21.05,70800.0,18.3227,18.3401,18.3053,18.314,70800.0
2013-07-24 13:05:00,21.04,21.05,21.02,21.04,99500.0,18.3053,18.314,18.2879,18.3053,99500.0
2013-07-24 13:10:00,21.03,21.03,21.01,21.03,162000.0,18.2966,18.2966,18.2792,18.2966,162000.0
2013-07-24 13:15:00,21.03,21.04,20.99,20.99,327800.0,18.2966,18.3053,18.2618,18.2618,327800.0
2013-07-24 13:20:00,21.0,21.01,20.99,21.0,170700.0,18.2705,18.2792,18.2618,18.2705,170700.0
2013-07-24 13:25:00,21.0,21.03,20.99,21.0,213900.0,18.2705,18.2966,18.2618,18.2705,213900.0
2013-07-24 13:30:00,21.01,21.01,20.99,20.99,463800.0,18.2792,18.2792,18.2618,18.2618,463800.0
2013-07-24 13:35:00,21.0,21.01,20.99,21.0,259600.0,18.2705,18.2792,18.2618,18.2705,259600.0
2013-07-24 13:40:00,21.0,21.0,20.96,20.98,213500.0,18.2705,18.2705,18.2357,18.2531,213500.0
2013-07-24 13:45:00,20.97,21.01,20.93,20.98,129700.0,18.2444,18.2792,18.2096,18.2531,129700.0
2013-07-24 13:50:00,20.98,20.98,20.9,20.94,108100.0,18.2531,18.2531,18.1835,18.2183,108100.0
2013-07-24 13:55:00,20.93,20.94,20.86,20.87,192600.0,18.2096,18.2183,18.1487,18.1574,192600.0
2013-07-24 14:00:00,20.87,20.94,20.72,20.93,357900.0,18.1574,18.2183,18.0269,18.2096,357900.0
2013-07-24 14:05:00,20.93,20.96,20.93,20.96,93300.0,18.2096,18.2357,18.2096,18.2357,93300.0
2013-07-24 14:10:00,20.96,21.0,20.88,20.89,179600.0,18.2357,18.2705,18.1661,18.1748,179600.0
2013-07-24 14:15:00,20.89,20.92,20.85,20.89,140700.0,18.1748,18.2009,18.14,18.1748,140700.0
2013-07-24 14:20:00,20.89,20.96,20.88,20.96,127200.0,18.1748,18.2357,18.1661,18.2357,127200.0
2013-07-24 14:25:00,20.96,20.97,20.88,20.92,136400.0,18.2357,18.2444,18.1661,18.2009,136400.0
2013-07-24 14:30:00,20.92,20.94,20.86,20.9,108200.0,18.2009,18.2183,18.1487,18.1835,108200.0
2013-07-24 14:35:00,20.9,20.94,20.87,20.88,112900.0,18.1835,18.2183,18.1574,18.1661,112900.0
2013-07-24 14:40:00,20.89,20.89,20.76,20.78,178200.0,18.1748,18.1748,18.0617,18.0791,178200.0
2013-07-24 14:45:00,20.79,20.87,20.72,20.86,134800.0,18.0878,18.1574,18.0269,18.1487,134800.0
2013-07-24 14:50:00,20.87,20.87,20.83,20.83,44500.0,18.1574,18.1574,18.1226,18.1226,44500.0
2013-07-24 14:55:00,20.83,20.88,20.8,20.81,118900.0,18.1226,18.1661,18.0965,18.1052,118900.0
2013-07-24 15:00:00,20.82,20.85,20.81,20.85,68900.0,18.1139,18.14,18.1052,18.14,68900.0
2013-07-24 15:05:00,20.85,20.86,20.84,20.85,62700.0,18.14,18.1487,18.1313,18.14,62700.0
2013-07-24 15:10:00,20.86,20.86,20.79,20.8,140900.0,18.1487,18.1487,18.0878,18.0965,140900.0
2013-07-24 15:15:00,20.81,20.85,20.8,20.82,116900.0,18.1052,18.14,18.0965,18.1139,116900.0
2013-07-24 15:20:00,20.81,20.84,20.81,20.82,103200.0,18.1052,18.1313,18.1052,18.1139,103200.0
2013-07-24 15:25:00,20.83,20.83,20.8,20.83,140900.0,18.1226,18.1226,18.0965,18.1226,140900.0
2013-07-24 15:30:00,20.82,20.83,20.79,20.82,303000.0,18.1139,18.1226,18.0878,18.1139,303000.0
2013-07-24 15:35:00,20.82,20.83,20.82,20.82,249500.0,18.1139,18.1226,18.1139,18.1139,249500.0
2013-07-24 15:40:00,20.83,20.83,20.82,20.83,146900.0,18.1226,18.1226,18.1139,18.1226,146900.0
2013-07-24 15:45:00,20.82,20.87,20.77,20.78,334300.0,18.1139,18.1574,18.0704,18.0791,334300.0
2013-07-24 15:50:00,20.78,20.83,20.77,20.79,369300.0,18.0791,18.1226,18.0704,18.0878,369300.0
2013-07-24 15:55:00,20.8,20.85,20.79,20.81,511000.0,18.0965,18.14,18.0878,18.1052,511000.0
2013-07-25 09:30:00,20.97,21.14,20.92,21.12,538100.0,18.2444,18.3923,18.2009,18.3749,538100.0
2013-07-25 09:35:00,21.13,21.2,20.91,21.02,458100.0,18.3836,18.4445,18.1922,18.2879,458100.0
2013-07-25 09:40:00,21.0,21.07,20.94,20.97,137700.0,18.2705,18.3314,18.2183,18.2444,137700.0
2013-07-25 09:45:00,20.96,21.24,20.96,21.23,249000.0,18.2357,18.4793,18.2357,18.4706,249000.0
2013-07-25 09:50:00,21.24,21.43,21.2,21.36,371200.0,18.4793,18.6446,18.4445,18.5837,371200.0
2013-07-25 09:55:00,21.38,21.49,21.34,21.36,266600.0,18.6011,18.6968,18.5663,18.5837,266600.0
2013-07-25 10:00:00,21.36,21.44,21.22,21.26,146300.0,18.5837,18.6533,18.4619,18.4967,146300.0
2013-07-25 10:05:00,21.26,21.37,21.26,21.31,237900.0,18.4967,18.5924,18.4967,18.5402,237900.0
2013-07-25 10:10:00,21.31,21.33,21.25,21.26,212900.0,18.5402,18.5576,18.488,18.4967,212900.0
2013-07-25 10:15:00,21.25,21.27,21.18,21.27,107900.0,18.488,18.5054,18.4271,18.5054,107900.0
2013-07-25 10:20:00,21.27,21.29,21.18,21.25,168500.0,18.5054,18.5228,18.4271,18.488,168500.0
2013-07-25 10:25:00,21.24,21.27,21.18,21.23,232100.0,18.4793,18.5054,18.4271,18.4706,232100.0
2013-07-25 10:30:00,21.25,21.32,21.14,21.17,230800.0,18.488,18.5489,18.3923,18.4184,230800.0
2013-07-25 10:35:00,21.17,21.22,21.13,21.16,204100.0,18.4184,18.4619,18.3836,18.4097,204100.0
2013-07-25 10:40:00,21.14,21.24,21.11,21.24,207600.0,18.3923,18.4793,18.3662,18.4793,207600.0
2013-07-25 10:45:00,21.24,21.24,21.03,21.08,271400.0,18.4793,18.4793,18.2966,18.3401,271400.0
2013-07-25 10:50:00,21.08,21.1,21.0,21.01,321600.0,18.3401,18.3575,18.2705,18.2792,321600.0
2013-07-25 10:55:00,21.02,21.03,20.98,21.01,211800.0,18.2879,18.2966,18.2531,18.2792,211800.0
2013-07-25 11:00:00,21.01,21.02,20.9,20.91,176000.0,18.2792,18.2879,18.1835,18.1922,176000.0
2013-07-25 11:05:00,20.91,21.02,20.9,20.97,156000.0,18.1922,18.2879,18.1835,18.2444,156000.0
2013-07-25 11:10:00,20.96,20.96,20.91,20.93,59400.0,18.2357,18.2357,18.1922,18.2096,59400.0
2013-07-25 11:15:00,20.93,20.93,20.84,20.84,113100.0,18.2096,18.2096,18.1313,18.1313,113100.0
2013-07-25 11:20:00,20.84,20.85,20.76,20.82,141800.0,18.1313,18.14,18.0617,18.1139,141800.0
2013-07-25 11:25:00,20.83,20.94,20.82,20.94,104700.0,18.1226,18.2183,18.1139,18.2183,104700.0
2013-07-25 11:30:00,20.95,20.99,20.94,20.97,85400.0,18.227,18.2618,18.2183,18.2444,85400.0
2013-07-25 11:35:00,20.97,20.98,20.91,20.91,54200.0,18.2444,18.2531,18.1922,18.1922,54200.0
2013-07-25 11:40:00,20.91,20.96,20.9,20.95,73500.0,18.1922,18.2357,18.1835,18.227,73500.0
2013-07-25 11:45:00,20.95,20.95,20.91,20.93,77200.0,18.227,18.227,18.1922,18.2096,77200.0
2013-07-25 11:50:00,20.93,20.96,20.92,20.96,60900.0,18.2096,18.2357,18.2009,18.2357,60900.0
2013-07-25 11:55:00,20.96,20.98,20.92,20.95,129600.0,18.2357,18.2531,18.2009,18.227,129600.0
2013-07-25 12:00:00,20.95,20.95,20.81,20.86,126000.0,18.227,18.227,18.1052,18.1487,126000.0
2013-07-25 12:05:00,20.87,20.89,20.82,20.84,52900.0,18.1574,18.1748,18.1139,18.1313,52900.0
2013-07-25 12:10:00,20.84,20.91,20.84,20.91,49900.0,18.1313,18.1922,18.1313,18.1922,49900.0
2013-07-25 12:15:00,20.91,21.01,20.91,20.98,166000.0,18.1922,18.2792,18.1922,18.2531,166000.0
2013-07-25 12:20:00,20.98,21.01,20.96,20.98,96200.0,18.2531,18.2792,18.2357,18.2531,96200.0
2013-07-25 12:25:00,20.97,20.98,20.91,20.91,40500.0,18.2444,18.2531,18.1922,18.1922,40500.0
2013-07-25 12:30:00,20.91,20.95,20.9,20.93,61000.0,18.1922,18.227,18.1835,18.2096,61000.0
2013-07-25 12:35:00,20.93,20.94,20.91,20.94,55100.0,18.2096,18.2183,18.1922,18.2183,55100.0
2013-07-25 12:40:00,20.94,20.94,20.91,20.94,31700.0,18.2183,18.2183,18.1922,18.2183,31700.0
2013-07-25 12:45:00,20.94,20.97,20.92,20.97,84000.0,18.2183,18.2444,18.2009,18.2444,84000.0
2013-07-25 12:50:00,20.97,20.99,20.97,20.99,25300.0,18.2444,18.2618,18.2444,18.2618,25300.0
2013-07-25 12:55:00,20.99,20.99,20.97,20.99,19700.0,18.2618,18.2618,18.2444,18.2618,19700.0
2013-07-25 13:00:00,20.99,21.02,20.99,21.0,102700.0,18.2618,18.2879,18.2618,18.2705,102700.0
2013-07-25 13:05:00,21.0,21.02,20.98,21.01,107800.0,18.2705,18.2879,18.2531,18.2792,107800.0
2013-07-25 13:10:00,21.01,21.01,20.99,21.01,48900.0,18.2792,18.2792,18.2618,18.2792,48900.0
2013-07-25 13:15:00,21.01,21.02,21.0,21.0,53200.0,18.2792,18.2879,18.2705,18.2705,53200.0
2013-07-25 13:20:00,21.01,21.02,20.99,21.0,45200.0,18.2792,18.2879,18.2618,18.2705,45200.0
2013-07-25 13:25:00,21.0,21.04,21.0,21.0,77700.0,18.2705,18.3053,18.2705,18.2705,77700.0
2013-07-25 13:30:00,21.01,21.07,21.0,21.07,102000.0,18.2792,18.3314,18.2705,18.3314,102000.0
2013-07-25 13:35:00,21.07,21.23,21.06,21.23,303500.0,18.3314,18.4706,18.3227,18.4706,303500.0
2013-07-25 13:40:00,21.24,21.3,21.24,21.24,262000.0,18.4793,18.5315,18.4793,18.4793,262000.0
2013-07-25 13:45:00,21.24,21.28,21.23,21.23,197400.0,18.4793,18.5141,18.4706,18.4706,197400.0
2013-07-25 13:50:00,21.24,21.27,21.19,21.24,97300.0,18.4793,18.5054,18.4358,18.4793,97300.0
2013-07-25 13:55:00,21.24,21.3,21.22,21.3,86500.0,18.4793,18.5315,18.4619,18.5315,86500.0
2013-07-25 14:00:00,21.3,21.3,21.24,21.26,149600.0,18.5315,18.5315,18.4793,18.4967,149600.0
2013-07-25 14:05:00,21.27,21.27,21.19,21.2,94700.0,18.5054,18.5054,18.4358,18.4445,94700.0
2013-07-25 14:10:00,21.19,21.26,21.18,21.25,99800.0,18.4358,18.4967,18.4271,18.488,99800.0
2013-07-25 14:15:00,21.25,21.27,21.24,21.26,80300.0,18.488,18.5054,18.4793,18.4967,80300.0
2013-07-25 14:20:00,21.26,21.26,21.21,21.21,42000.0,18.4967,18.4967,18.4532,18.4532,42000.0
2013-07-25 14:25:00,21.21,21.21,21.14,21.2,108900.0,18.4532,18.4532,18.3923,18.4445,108900.0
2013-07-25 14:30:00,21.19,21.22,21.18,21.22,181100.0,18.4358,18.4619,18.4271,18.4619,181100.0
2013-07-25 14:35:00,21.22,21.28,21.22,21.26,102200.0,18.4619,18.5141,18.4619,18.4967,102200.0
2013-07-25 14:40:00,21.26,21.28,21.22,21.23,121000.0,18.4967,18.5141,18.4619,18.4706,121000.0
2013-07-25 14:45:00,21.23,21.24,21.21,21.23,60500.0,18.4706,18.4793,18.4532,18.4706,60500.0
2013-07-25 14:50:00,21.24,21.26,21.24,21.26,231800.0,18.4793,18.4967,18.4793,18.4967,231800.0
2013-07-25 14:55:00,21.25,21.3,21.24,21.25,166200.0,18.488,18.5315,18.4793,18.488,166200.0
2013-07-25 15:00:00,21.25,21.26,21.24,21.25,58900.0,18.488,18.4967,18.4793,18.488,58900.0
2013-07-25 15:05:00,21.26,21.26,21.23,21.25,109600.0,18.4967,18.4967,18.4706,18.488,109600.0
2013-07-25 15:10:00,21.25,21.3,21.25,21.3,144400.0,18.488,18.5315,18.488,18.5315,144400.0
2013-07-25 15:15:00,21.3,21.31,21.28,21.3,184800.0,18.5315,18.5402,18.5141,18.5315,184800.0
2013-07-25 15:20:00,21.3,21.33,21.29,21.32,288200.0,18.5315,18.5576,18.5228,18.5489,288200.0
2013-07-25 15:25:00,21.32,21.32,21.29,21.3,53100.0,18.5489,18.5489,18.5228,18.5315,53100.0
2013-07-25 15:30:00,21.3,21.35,21.29,21.3,186600.0,18.5315,18.575,18.5228,18.5315,186600.0
2013-07-25 15:35:00,21.3,21.39,21.3,21.32,179900.0,18.5315,18.6098,18.5315,18.5489,179900.0
2013-07-25 15:40:00,21.33,21.39,21.32,21.39,182100.0,18.5576,18.6098,18.5489,18.6098,182100.0
2013-07-25 15:45:00,21.39,21.39,21.35,21.37,151200.0,18.6098,18.6098,18.575,18.5924,151200.0
2013-07-25 15:50:00,21.37,21.44,21.36,21.43,476600.0,18.5924,18.6533,18.5837,18.6446,476600.0
2013-07-25 15:55:00,21.42,21.5,21.42,21.48,594700.0,18.6359,18.7055,18.6359,18.6881,594700.0
2013-07-26 09:30:00,21.27,21.35,21.25,21.35,144400.0,18.5054,18.575,18.488,18.575,144400.0
2013-07-26 09:35:00,21.37,21.44,21.34,21.38,97500.0,18.5924,18.6533,18.5663,18.6011,97500.0
2013-07-26 09:40:00,21.38,21.4,21.18,21.19,182700.0,18.6011,18.6185,18.4271,18.4358,182700.0
2013-07-26 09:45:00,21.21,21.26,21.21,21.22,162800.0,18.4532,18.4967,18.4532,18.4619,162800.0
2013-07-26 09:50:00,21.23,21.24,21.15,21.17,164300.0,18.4706,18.4793,18.401,18.4184,164300.0
2013-07-26 09:55:00,21.17,21.24,21.16,21.21,72300.0,18.4184,18.4793,18.4097,18.4532,72300.0
2013-07-26 10:00:00,21.22,21.31,21.2,21.2,36700.0,18.4619,18.5402,18.4445,18.4445,36700.0
2013-07-26 10:05:00,21.2,21.29,21.2,21.28,36300.0,18.4445,18.5228,18.4445,18.5141,36300.0
2013-07-26 10:10:00,21.28,21.42,21.26,21.42,94600.0,18.5141,18.6359,18.4967,18.6359,94600.0
2013-07-26 10:15:00,21.42,21.45,21.31,21.32,74000.0,18.6359,18.662,18.5402,18.5489,74000.0
2013-07-26 10:20:00,21.31,21.41,21.31,21.39,61200.0,18.5402,18.6272,18.5402,18.6098,61200.0
2013-07-26 10:25:00,21.39,21.42,21.38,21.42,109900.0,18.6098,18.6359,18.6011,18.6359,109900.0
2013-07-26 10:30:00,21.41,21.45,21.38,21.43,75900.0,18.6272,18.662,18.6011,18.6446,75900.0
2013-07-26 10:35:00,21.43,21.52,21.43,21.51,153600.0,18.6446,18.7229,18.6446,18.7142,153600.0
2013-07-26 10:40:00,21.52,21.52,21.43,21.44,61500.0,18.7229,18.7229,18.6446,18.6533,61500.0
2013-07-26 10:45:00,21.43,21.44,21.36,21.37,45600.0,18.6446,18.6533,18.5837,18.5924,45600.0
2013-07-26 10:50:00,21.37,21.46,21.35,21.42,65800.0,18.5924,18.6707,18.575,18.6359,65800.0
2013-07-26 10:55:00,21.43,21.46,21.42,21.43,73100.0,18.6446,18.6707,18.6359,18.6446,73100.0
2013-07-26 11:00:00,21.43,21.43,21.4,21.4,42800.0,18.6446,18.6446,18.6185,18.6185,42800.0
2013-07-26 11:05:00,21.4,21.41,21.35,21.36,52500.0,18.6185,18.6272,18.575,18.5837,52500.0
2013-07-26 11:10:00,21.35,21.38,21.34,21.38,32700.0,18.575,18.6011,18.5663,18.6011,32700.0
2013-07-26 11:15:00,21.38,21.42,21.35,21.42,46300.0,18.6011,18.6359,18.575,18.6359,46300.0
2013-07-26 11:20:00,21.43,21.47,21.43,21.47,58200.0,18.6446,18.6794,18.6446,18.6794,58200.0
2013-07-26 11:25:00,21.46,21.55,21.46,21.55,104300.0,18.6707,18.749,18.6707,18.749,104300.0
2013-07-26 11:30:00,21.55,21.62,21.55,21.62,65000.0,18.749,18.8099,18.749,18.8099,65000.0
2013-07-26 11:35:00,21.63,21.78,21.63,21.77,292600.0,18.8186,18.9492,18.8186,18.9405,292600.0
2013-07-26 11:40:00,21.77,21.79,21.74,21.79,112400.0,18.9405,18.9579,18.9143,18.9579,112400.0
2013-07-26 11:45:00,21.79,21.91,21.77,21.77,227100.0,18.9579,19.0623,18.9405,18.9405,227100.0
2013-07-26 11:50:00,21.77,21.9,21.77,21.81,219400.0,18.9405,19.0536,18.9405,18.9753,219400.0
2013-07-26 11:55:00,21.82,21.9,21.82,21.86,96400.0,18.984,19.0536,18.984,19.0188,96400.0
2013-07-26 12:00:00,21.86,21.88,21.83,21.84,115900.0,19.0188,19.0362,18.9927,19.0014,115900.0
2013-07-26 12:05:00,21.85,21.9,21.8,21.84,125800.0,19.0101,19.0536,18.9666,19.0014,125800.0
2013-07-26 12:10:00,21.84,21.9,21.84,21.87,78900.0,19.0014,19.0536,19.0014,19.0275,78900.0
2013-07-26 12:15:00,21.86,21.89,21.82,21.84,120500.0,19.0188,19.0449,18.984,19.0014,120500.0
2013-07-26 12:20:00,21.85,21.85,21.79,21.83,108200.0,19.0101,19.0101,18.9579,18.9927,108200.0
2013-07-26 12:25:00,21.83,21.83,21.8,21.81,45200.0,18.9927,18.9927,18.9666,18.9753,45200.0
2013-07-26 12:30:00,21.8,21.81,21.78,21.78,86100.0,18.9666,18.9753,18.9492,18.9492,86100.0
2013-07-26 12:35:00,21.78,21.8,21.76,21.76,41100.0,18.9492,18.9666,18.9318,18.9318,41100.0
2013-07-26 12:40:00,21.76,21.76,21.73,21.73,55300.0,18.9318,18.9318,18.9056,18.9056,55300.0
2013-07-26 12:45:00,21.73,21.77,21.73,21.75,45100.0,18.9056,18.9405,18.9056,18.923,45100.0
2013-07-26 12:50:00,21.75,21.75,21.68,21.71,72800.0,18.923,18.923,18.8621,18.8882,72800.0
2013-07-26 12:55:00,21.71,21.77,21.71,21.75,75400.0,18.8882,18.9405,18.8882,18.923,75400.0
2013-07-26 13:00:00,21.74,21.79,21.73,21.77,78300.0,18.9143,18.9579,18.9056,18.9405,78300.0
2013-07-26 13:05:00,21.78,21.84,21.76,21.83,92100.0,18.9492,19.0014,18.9318,18.9927,92100.0
2013-07-26 13:10:00,21.82,21.85,21.8,21.84,143300.0,18.984,19.0101,18.9666,19.0014,143300.0
2013-07-26 13:15:00,21.84,21.87,21.83,21.87,77800.0,19.0014,19.0275,18.9927,19.0275,77800.0
2013-07-26 13:20:00,21.87,21.9,21.86,21.89,160500.0,19.0275,19.0536,19.0188,19.0449,160500.0
2013-07-26 13:25:00,21.89,21.98,21.89,21.9,183600.0,19.0449,19.1232,19.0449,19.0536,183600.0
2013-07-26 13:30:00,21.9,21.92,21.87,21.91,118500.0,19.0536,19.071,19.0275,19.0623,118500.0
2013-07-26 13:35:00,21.91,21.91,21.86,21.87,105900.0,19.0623,19.0623,19.0188,19.0275,105900.0
2013-07-26 13:40:00,21.87,21.88,21.84,21.88,92200.0,19.0275,19.0362,19.0014,19.0362,92200.0
2013-07-26 13:45:00,21.88,21.88,21.86,21.88,32500.0,19.0362,19.0362,19.0188,19.0362,32500.0
2013-07-26 13:50:00,21.88,21.88,21.8,21.83,74800.0,19.0362,19.0362,18.9666,18.9927,74800.0
2013-07-26 13:55:00,21.84,21.89,21.84,21.88,44300.0,19.0014,19.0449,19.0014,19.0362,44300.0
2013-07-26 14:00:00,21.89,21.93,21.86,21.87,78200.0,19.0449,19.0797,19.0188,19.0275,78200.0
2013-07-26 14:05:00,21.87,21.87,21.84,21.85,42200.0,19.0275,19.0275,19.0014,19.0101,42200.0
2013-07-26 14:10:00,21.85,21.89,21.84,21.84,215600.0,19.0101,19.0449,19.0014,19.0014,215600.0
2013-07-26 14:15:00,21.85,21.86,21.83,21.84,80100.0,19.0101,19.0188,18.9927,19.0014,80100.0
2013-07-26 14:20:00,21.84,21.84,21.81,21.83,78300.0,19.0014,19.0014,18.9753,18.9927,78300.0
2013-07-26 14:25:00,21.83,21.84,21.78,21.79,85900.0,18.9927,19.0014,18.9492,18.9579,85900.0
2013-07-26 14:30:00,21.8,21.8,21.75,21.79,70300.0,18.9666,18.9666,18.923,18.9579,70300.0
2013-07-26 14:35:00,21.78,21.82,21.78,21.8,54300.0,18.9492,18.984,18.9492,18.9666,54300.0
2013-07-26 14:40:00,21.8,21.86,21.8,21.85,41800.0,18.9666,19.0188,18.9666,19.0101,41800.0
2013-07-26 14:45:00,21.84,21.85,21.8,21.8,86200.0,19.0014,19.0101,18.9666,18.9666,86200.0
2013-07-26 14:50:00,21.81,21.85,21.79,21.8,105200.0,18.9753,19.0101,18.9579,18.9666,105200.0
2013-07-26 14:55:00,21.8,21.85,21.8,21.85,42300.0,18.9666,19.0101,18.9666,19.0101,42300.0
2013-07-26 15:00:00,21.85,21.85,21.8,21.81,56900.0,19.0101,19.0101,18.9666,18.9753,56900.0
2013-07-26 15:05:00,21.82,21.82,21.78,21.79,219200.0,18.984,18.984,18.9492,18.9579,219200.0
2013-07-26 15:10:00,21.79,21.79,21.72,21.73,125100.0,18.9579,18.9579,18.8969,18.9056,125100.0
2013-07-26 15:15:00,21.73,21.77,21.73,21.77,74900.0,18.9056,18.9405,18.9056,18.9405,74900.0
2013-07-26 15:20:00,21.77,21.8,21.77,21.79,45800.0,18.9405,18.9666,18.9405,18.9579,45800.0
2013-07-26 15:25:00,21.79,21.81,21.79,21.8,64800.0,18.9579,18.9753,18.9579,18.9666,64800.0
2013-07-26 15:30:00,21.8,21.87,21.79,21.87,109600.0,18.9666,19.0275,18.9579,19.0275,109600.0
2013-07-26 15:35:00,21.87,21.9,21.83,21.86,200600.0,19.0275,19.0536,18.9927,19.0188,200600.0
2013-07-26 15:40:00,21.85,21.86,21.82,21.83,94600.0,19.0101,19.0188,18.984,18.9927,94600.0
2013-07-26 15:45:00,21.84,21.88,21.83,21.88,202400.0,19.0014,19.0362,18.9927,19.0362,202400.0
2013-07-26 15:50:00,21.87,21.94,21.87,21.91,804400.0,19.0275,19.0884,19.0275,19.0623,804400.0
2013-07-26 15:55:00,21.91,21.92,21.89,21.91,403500.0,19.0623,19.071,19.0449,19.0623,403500.0
2013-07-29 09:30:00,21.82,21.93,21.82,21.92,452700.0,18.984,19.0797,18.984,19.071,452700.0
2013-07-29 09:35:00,21.94,22.01,21.89,21.93,586200.0,19.0884,19.1493,19.0449,19.0797,586200.0
2013-07-29 09:40:00,21.94,21.94,21.77,21.81,89500.0,19.0884,19.0884,18.9405,18.9753,89500.0
2013-07-29 09:45:00,21.81,21.92,21.78,21.8,224200.0,18.9753,19.071,18.9492,18.9666,224200.0
2013-07-29 09:50:00,21.81,21.85,21.67,21.74,145200.0,18.9753,19.0101,18.8534,18.9143,145200.0
2013-07-29 09:55:00,21.73,21.83,21.71,21.8,53700.0,18.9056,18.9927,18.8882,18.9666,53700.0
2013-07-29 10:00:00,21.81,21.85,21.74,21.76,103300.0,18.9753,19.0101,18.9143,18.9318,103300.0
2013-07-29 10:05:00,21.76,21.79,21.72,21.73,76000.0,18.9318,18.9579,18.8969,18.9056,76000.0
2013-07-29 10:10:00,21.72,21.73,21.68,21.71,79500.0,18.8969,18.9056,18.8621,18.8882,79500.0
2013-07-29 10:15:00,21.71,21.71,21.66,21.67,82400.0,18.8882,18.8882,18.8447,18.8534,82400.0
2013-07-29 10:20:00,21.67,21.67,21.59,21.6,83400.0,18.8534,18.8534,18.7838,18.7925,83400.0
2013-07-29 10:25:00,21.59,21.66,21.59,21.65,98400.0,18.7838,18.8447,18.7838,18.836,98400.0
2013-07-29 10:30:00,21.66,21.67,21.61,21.61,84700.0,18.8447,18.8534,18.8012,18.8012,84700.0
2013-07-29 10:35:00,21.62,21.62,21.55,21.6,108300.0,18.8099,18.8099,18.749,18.7925,108300.0
2013-07-29 10:40:00,21.59,21.66,21.59,21.63,181200.0,18.7838,18.8447,18.7838,18.8186,181200.0
2013-07-29 10:45:00,21.63,21.63,21.58,21.6,49300.0,18.8186,18.8186,18.7751,18.7925,49300.0
2013-07-29 10:50:00,21.6,21.61,21.58,21.6,86000.0,18.7925,18.8012,18.7751,18.7925,86000.0
2013-07-29 10:55:00,21.6,21.6,21.58,21.59,69000.0,18.7925,18.7925,18.7751,18.7838,69000.0
2013-07-29 11:00:00,21.57,21.59,21.52,21.53,86100.0,18.7664,18.7838,18.7229,18.7316,86100.0
2013-07-29 11:05:00,21.52,21.54,21.5,21.53,101100.0,18.7229,18.7403,18.7055,18.7316,101100.0
2013-07-29 11:10:00,21.53,21.54,21.48,21.49,103700.0,18.7316,18.7403,18.6881,18.6968,103700.0
2013-07-29 11:15:00,21.48,21.48,21.36,21.43,180900.0,18.6881,18.6881,18.5837,18.6446,180900.0
2013-07-29 11:20:00,21.44,21.5,21.44,21.5,139600.0,18.6533,18.7055,18.6533,18.7055,139600.0
2013-07-29 11:25:00,21.49,21.5,21.47,21.49,79800.0,18.6968,18.7055,18.6794,18.6968,79800.0
2013-07-29 11:30:00,21.49,21.5,21.45,21.5,240300.0,18.6968,18.7055,18.662,18.7055,240300.0
2013-07-29 11:35:00,21.5,21.5,21.45,21.5,83400.0,18.7055,18.7055,18.662,18.7055,83400.0
2013-07-29 11:40:00,21.49,21.5,21.48,21.5,27700.0,18.6968,18.7055,18.6881,18.7055,27700.0
2013-07-29 11:45:00,21.5,21.5,21.46,21.47,60400.0,18.7055,18.7055,18.6707,18.6794,60400.0
2013-07-29 11:50:00,21.47,21.5,21.46,21.5,52600.0,18.6794,18.7055,18.6707,18.7055,52600.0
2013-07-29 11:55:00,21.5,21.57,21.49,21.57,65600.0,18.7055,18.7664,18.6968,18.7664,65600.0
2013-07-29 12:00:00,21.58,21.63,21.56,21.56,175500.0,18.7751,18.8186,18.7577,18.7577,175500.0
2013-07-29 12:05:00,21.57,21.57,21.49,21.5,44800.0,18.7664,18.7664,18.6968,18.7055,44800.0
2013-07-29 12:10:00,21.5,21.5,21.4,21.46,82600.0,18.7055,18.7055,18.6185,18.6707,82600.0
2013-07-29 12:15:00,21.47,21.49,21.43,21.43,27100.0,18.6794,18.6968,18.6446,18.6446,27100.0
2013-07-29 12:20:00,21.44,21.45,21.43,21.44,12800.0,18.6533,18.662,18.6446,18.6533,12800.0
2013-07-29 12:25:00,21.45,21.49,21.45,21.49,207500.0,18.662,18.6968,18.662,18.6968,207500.0
2013-07-29 12:30:00,21.5,21.51,21.49,21.51,18000.0,18.7055,18.7142,18.6968,18.7142,18000.0
2013-07-29 12:35:00,21.5,21.5,21.49,21.49,11000.0,18.7055,18.7055,18.6968,18.6968,11000.0
2013-07-29 12:40:00,21.49,21.51,21.46,21.5,33100.0,18.6968,18.7142,18.6707,18.7055,33100.0
2013-07-29 12:45:00,21.5,21.51,21.48,21.49,51000.0,18.7055,18.7142,18.6881,18.6968,51000.0
2013-07-29 12:50:00,21.49,21.51,21.48,21.48,46000.0,18.6968,18.7142,18.6881,18.6881,46000.0
2013-07-29 12:55:00,21.48,21.5,21.47,21.5,16300.0,18.6881,18.7055,18.6794,18.7055,16300.0
2013-07-29 13:00:00,21.5,21.5,21.47,21.47,43200.0,18.7055,18.7055,18.6794,18.6794,43200.0
2013-07-29 13:05:00,21.47,21.48,21.43,21.47,90600.0,18.6794,18.6881,18.6446,18.6794,90600.0
2013-07-29 13:10:00,21.46,21.51,21.46,21.48,127800.0,18.6707,18.7142,18.6707,18.6881,127800.0
2013-07-29 13:15:00,21.49,21.5,21.48,21.48,33800.0,18.6968,18.7055,18.6881,18.6881,33800.0
2013-07-29 13:20:00,21.48,21.5,21.47,21.5,24700.0,18.6881,18.7055,18.6794,18.7055,24700.0
2013-07-29 13:25:00,21.49,21.49,21.44,21.45,37400.0,18.6968,18.6968,18.6533,18.662,37400.0
2013-07-29 13:30:00,21.45,21.47,21.45,21.45,31700.0,18.662,18.6794,18.662,18.662,31700.0
2013-07-29 13:35:00,21.46,21.46,21.41,21.42,84900.0,18.6707,18.6707,18.6272,18.6359,84900.0
2013-07-29 13:40:00,21.43,21.46,21.41,21.43,129700.0,18.6446,18.6707,18.6272,18.6446,129700.0
2013-07-29 13:45:00,21.43,21.45,21.41,21.41,84900.0,18.6446,18.662,18.6272,18.6272,84900.0
2013-07-29 13:50:00,21.41,21.43,21.4,21.42,62600.0,18.6272,18.6446,18.6185,18.6359,62600.0
2013-07-29 13:55:00,21.42,21.43,21.36,21.37,101200.0,18.6359,18.6446,18.5837,18.5924,101200.0
2013-07-29 14:00:00,21.37,21.4,21.34,21.36,201100.0,18.5924,18.6185,18.5663,18.5837,201100.0
2013-07-29 14:05:00,21.36,21.42,21.36,21.42,64000.0,18.5837,18.6359,18.5837,18.6359,64000.0
2013-07-29 14:10:00,21.42,21.48,21.41,21.47,53800.0,18.6359,18.6881,18.6272,18.6794,53800.0
2013-07-29 14:15:00,21.46,21.49,21.45,21.47,42400.0,18.6707,18.6968,18.662,18.6794,42400.0
2013-07-29 14:20:00,21.47,21.5,21.46,21.46,55000.0,18.6794,18.7055,18.6707,18.6707,55000.0
2013-07-29 14:25:00,21.47,21.5,21.46,21.46,129800.0,18.6794,18.7055,18.6707,18.6707,129800.0
2013-07-29 14:30:00,21.47,21.5,21.45,21.46,77200.0,18.6794,18.7055,18.662,18.6707,77200.0
2013-07-29 14:35:00,21.46,21.46,21.4,21.4,57600.0,18.6707,18.6707,18.6185,18.6185,57600.0
2013-07-29 14:40:00,21.4,21.45,21.4,21.45,36100.0,18.6185,18.662,18.6185,18.662,36100.0
2013-07-29 14:45:00,21.45,21.45,21.41,21.45,51000.0,18.662,18.662,18.6272,18.662,51000.0
2013-07-29 14:50:00,21.45,21.45,21.31,21.32,180100.0,18.662,18.662,18.5402,18.5489,180100.0
2013-07-29 14:55:00,21.32,21.32,21.22,21.3,254600.0,18.5489,18.5489,18.4619,18.5315,254600.0
2013-07-29 15:00:00,21.31,21.37,21.31,21.35,64700.0,18.5402,18.5924,18.5402,18.575,64700.0
2013-07-29 15:05:00,21.34,21.36,21.32,21.33,45500.0,18.5663,18.5837,18.5489,18.5576,45500.0
2013-07-29 15:10:00,21.33,21.37,21.32,21.36,36000.0,18.5576,18.5924,18.5489,18.5837,36000.0
2013-07-29 15:15:00,21.37,21.37,21.31,21.32,18200.0,18.5924,18.5924,18.5402,18.5489,18200.0
2013-07-29 15:20:00,21.31,21.39,21.31,21.38,60000.0,18.5402,18.6098,18.5402,18.6011,60000.0
2013-07-29 15:25:00,21.38,21.39,21.33,21.35,36300.0,18.6011,18.6098,18.5576,18.575,36300.0
2013-07-29 15:30:00,21.35,21.36,21.34,21.34,26600.0,18.575,18.5837,18.5663,18.5663,26600.0
2013-07-29 15:35:00,21.35,21.35,21.31,21.34,84900.0,18.575,18.575,18.5402,18.5663,84900.0
2013-07-29 15:40:00,21.35,21.36,21.32,21.32,70300.0,18.575,18.5837,18.5489,18.5489,70300.0
2013-07-29 15:45:00,21.32,21.36,21.32,21.35,138000.0,18.5489,18.5837,18.5489,18.575,138000.0
2013-07-29 15:50:00,21.34,21.35,21.3,21.3,119400.0,18.5663,18.575,18.5315,18.5315,119400.0
2013-07-29 15:55:00,21.3,21.32,21.28,21.31,314200.0,18.5315,18.5489,18.5141,18.5402,314200.0
2013-07-30 09:30:00,21.48,21.5,21.4,21.42,107000.0,18.6881,18.7055,18.6185,18.6359,107000.0
2013-07-30 09:35:00,21.42,21.42,21.27,21.33,91600.0,18.6359,18.6359,18.5054,18.5576,91600.0
2013-07-30 09:40:00,21.33,21.36,21.29,21.31,135000.0,18.5576,18.5837,18.5228,18.5402,135000.0
2013-07-30 09:45:00,21.33,21.33,21.26,21.3,70800.0,18.5576,18.5576,18.4967,18.5315,70800.0
2013-07-30 09:50:00,21.3,21.32,21.25,21.31,97300.0,18.5315,18.5489,18.488,18.5402,97300.0
2013-07-30 09:55:00,21.31,21.35,21.31,21.32,70000.0,18.5402,18.575,18.5402,18.5489,70000.0
2013-07-30 10:00:00,21.34,21.36,21.3,21.34,93400.0,18.5663,18.5837,18.5315,18.5663,93400.0
2013-07-30 10:05:00,21.34,21.35,21.26,21.28,83500.0,18.5663,18.575,18.4967,18.5141,83500.0
2013-07-30 10:10:00,21.28,21.3,21.25,21.28,102700.0,18.5141,18.5315,18.488,18.5141,102700.0
2013-07-30 10:15:00,21.29,21.32,21.27,21.3,42800.0,18.5228,18.5489,18.5054,18.5315,42800.0
2013-07-30 10:20:00,21.3,21.4,21.3,21.37,137400.0,18.5315,18.6185,18.5315,18.5924,137400.0
2013-07-30 10:25:00,21.38,21.38,21.29,21.3,147600.0,18.6011,18.6011,18.5228,18.5315,147600.0
2013-07-30 10:30:00,21.3,21.3,21.23,21.23,74800.0,18.5315,18.5315,18.4706,18.4706,74800.0
2013-07-30 10:35:00,21.23,21.27,21.21,21.25,103300.0,18.4706,18.5054,18.4532,18.488,103300.0
2013-07-30 10:40:00,21.25,21.25,21.2,21.24,74900.0,18.488,18.488,18.4445,18.4793,74900.0
2013-07-30 10:45:00,21.24,21.24,21.2,21.23,106100.0,18.4793,18.4793,18.4445,18.4706,106100.0
2013-07-30 10:50:00,21.23,21.23,21.17,21.19,237100.0,18.4706,18.4706,18.4184,18.4358,237100.0
2013-07-30 10:55:00,21.18,21.21,21.13,21.13,86200.0,18.4271,18.4532,18.3836,18.3836,86200.0
2013-07-30 11:00:00,21.13,21.16,21.02,21.03,185700.0,18.3836,18.4097,18.2879,18.2966,185700.0
2013-07-30 11:05:00,21.03,21.07,20.98,21.02,310900.0,18.2966,18.3314,18.2531,18.2879,310900.0
2013-07-30 11:10:00,21.03,21.09,21.01,21.09,88100.0,18.2966,18.3488,18.2792,18.3488,88100.0
2013-07-30 11:15:00,21.09,21.15,21.09,21.11,116300.0,18.3488,18.401,18.3488,18.3662,116300.0
2013-07-30 11:20:00,21.11,21.17,21.1,21.16,103200.0,18.3662,18.4184,18.3575,18.4097,103200.0
2013-07-30 11:25:00,21.17,21.19,21.16,21.17,116400.0,18.4184,18.4358,18.4097,18.4184,116400.0
2013-07-30 11:30:00,21.18,21.21,21.17,21.2,187400.0,18.4271,18.4532,18.4184,18.4445,187400.0
2013-07-30 11:35:00,21.2,21.26,21.18,21.22,79000.0,18.4445,18.4967,18.4271,18.4619,79000.0
2013-07-30 11:40:00,21.23,21.29,21.21,21.26,236900.0,18.4706,18.5228,18.4532,18.4967,236900.0
2013-07-30 11:45:00,21.27,21.3,21.26,21.29,87400.0,18.5054,18.5315,18.4967,18.5228,87400.0
2013-07-30 11:50:00,21.29,21.3,21.22,21.25,63900.0,18.5228,18.5315,18.4619,18.488,63900.0
2013-07-30 11:55:00,21.26,21.28,21.25,21.27,24900.0,18.4967,18.5141,18.488,18.5054,24900.0
2013-07-30 12:00:00,21.27,21.3,21.26,21.3,20400.0,18.5054,18.5315,18.4967,18.5315,20400.0
2013-07-30 12:05:00,21.3,21.3,21.27,21.27,90500.0,18.5315,18.5315,18.5054,18.5054,90500.0
2013-07-30 12:10:00,21.28,21.28,21.21,21.22,39500.0,18.5141,18.5141,18.4532,18.4619,39500.0
2013-07-30 12:15:00,21.22,21.23,21.19,21.21,47300.0,18.4619,18.4706,18.4358,18.4532,47300.0
2013-07-30 12:20:00,21.21,21.25,21.21,21.25,27200.0,18.4532,18.488,18.4532,18.488,27200.0
2013-07-30 12:25:00,21.24,21.25,21.2,21.23,45100.0,18.4793,18.488,18.4445,18.4706,45100.0
2013-07-30 12:30:00,21.22,21.22,21.2,21.22,15700.0,18.4619,18.4619,18.4445,18.4619,15700.0
2013-07-30 12:35:00,21.21,21.25,21.2,21.25,21900.0,18.4532,18.488,18.4445,18.488,21900.0
2013-07-30 12:40:00,21.25,21.27,21.24,21.25,102800.0,18.488,18.5054,18.4793,18.488,102800.0
2013-07-30 12:45:00,21.26,21.27,21.23,21.23,36400.0,18.4967,18.5054,18.4706,18.4706,36400.0
2013-07-30 12:50:00,21.23,21.23,21.18,21.18,53600.0,18.4706,18.4706,18.4271,18.4271,53600.0
2013-07-30 12:55:00,21.18,21.19,21.15,21.18,60200.0,18.4271,18.4358,18.401,18.4271,60200.0
2013-07-30 13:00:00,21.19,21.19,21.13,21.13,39300.0,18.4358,18.4358,18.3836,18.3836,39300.0
2013-07-30 13:05:00,21.14,21.18,21.13,21.18,45700.0,18.3923,18.4271,18.3836,18.4271,45700.0
2013-07-30 13:10:00,21.17,21.21,21.16,21.21,44400.0,18.4184,18.4532,18.4097,18.4532,44400.0
2013-07-30 13:15:00,21.21,21.21,21.1,21.1,72100.0,18.4532,18.4532,18.3575,18.3575,72100.0
2013-07-30 13:20:00,21.11,21.11,21.07,21.09,38800.0,18.3662,18.3662,18.3314,18.3488,38800.0
2013-07-30 13:25:00,21.09,21.1,21.07,21.1,20600.0,18.3488,18.3575,18.3314,18.3575,20600.0
2013-07-30 13:30:00,21.1,21.1,21.0,21.02,148800.0,18.3575,18.3575,18.2705,18.2879,148800.0
2013-07-30 13:35:00,21.02,21.06,21.01,21.06,83100.0,18.2879,18.3227,18.2792,18.3227,83100.0
2013-07-30 13:40:00,21.05,21.07,21.03,21.07,31600.0,18.314,18.3314,18.2966,18.3314,31600.0
2013-07-30 13:45:00,21.07,21.08,21.05,21.06,43500.0,18.3314,18.3401,18.314,18.3227,43500.0
2013-07-30 13:50:00,21.06,21.06,21.04,21.05,52600.0,18.3227,18.3227,18.3053,18.314,52600.0
2013-07-30 13:55:00,21.05,21.09,21.04,21.09,70100.0,18.314,18.3488,18.3053,18.3488,70100.0
2013-07-30 14:00:00,21.09,21.15,21.09,21.15,68200.0,18.3488,18.401,18.3488,18.401,68200.0
2013-07-30 14:05:00,21.15,21.18,21.14,21.14,55400.0,18.401,18.4271,18.3923,18.3923,55400.0
2013-07-30 14:10:00,21.15,21.16,21.12,21.12,94600.0,18.401,18.4097,18.3749,18.3749,94600.0
2013-07-30 14:15:00,21.12,21.15,21.12,21.15,54400.0,18.3749,18.401,18.3749,18.401,54400.0
2013-07-30 14:20:00,21.15,21.15,21.13,21.14,25700.0,18.401,18.401,18.3836,18.3923,25700.0
2013-07-30 14:25:00,21.13,21.13,21.11,21.13,37600.0,18.3836,18.3836,18.3662,18.3836,37600.0
2013-07-30 14:30:00,21.13,21.15,21.13,21.15,36100.0,18.3836,18.401,18.3836,18.401,36100.0
2013-07-30 14:35:00,21.15,21.2,21.14,21.19,61500.0,18.401,18.4445,18.3923,18.4358,61500.0
2013-07-30 14:40:00,21.2,21.22,21.18,21.21,52100.0,18.4445,18.4619,18.4271,18.4532,52100.0
2013-07-30 14:45:00,21.21,21.25,21.2,21.24,76500.0,18.4532,18.488,18.4445,18.4793,76500.0
2013-07-30 14:50:00,21.24,21.24,21.2,21.23,159300.0,18.4793,18.4793,18.4445,18.4706,159300.0
2013-07-30 14:55:00,21.23,21.25,21.2,21.22,64500.0,18.4706,18.488,18.4445,18.4619,64500.0
2013-07-30 15:00:00,21.21,21.23,21.19,21.23,26600.0,18.4532,18.4706,18.4358,18.4706,26600.0
2013-07-30 15:05:00,21.24,21.28,21.23,21.28,36200.0,18.4793,18.5141,18.4706,18.5141,36200.0
2013-07-30 15:10:00,21.28,21.28,21.23,21.23,48500.0,18.5141,18.5141,18.4706,18.4706,48500.0
2013-07-30 15:15:00,21.23,21.24,21.17,21.18,83500.0,18.4706,18.4793,18.4184,18.4271,83500.0
2013-07-30 15:20:00,21.18,21.24,21.17,21.22,114900.0,18.4271,18.4793,18.4184,18.4619,114900.0
2013-07-30 15:25:00,21.23,21.27,21.23,21.24,72200.0,18.4706,18.5054,18.4706,18.4793,72200.0
2013-07-30 15:30:00,21.24,21.29,21.24,21.29,105400.0,18.4793,18.5228,18.4793,18.5228,105400.0
2013-07-30 15:35:00,21.3,21.31,21.25,21.26,134300.0,18.5315,18.5402,18.488,18.4967,134300.0
2013-07-30 15:40:00,21.26,21.26,21.2,21.2,64400.0,18.4967,18.4967,18.4445,18.4445,64400.0
2013-07-30 15:45:00,21.2,21.22,21.19,21.2,86400.0,18.4445,18.4619,18.4358,18.4445,86400.0
2013-07-30 15:50:00,21.2,21.21,21.17,21.19,150200.0,18.4445,18.4532,18.4184,18.4358,150200.0
2013-07-30 15:55:00,21.2,21.2,21.19,21.2,170000.0,18.4445,18.4445,18.4358,18.4445,170000.0
2013-07-31 09:30:00,21.31,21.4,21.24,21.38,99900.0,18.5402,18.6185,18.4793,18.6011,99900.0
2013-07-31 09:35:00,21.38,21.44,21.28,21.31,117500.0,18.6011,18.6533,18.5141,18.5402,117500.0
2013-07-31 09:40:00,21.32,21.37,21.3,21.36,28600.0,18.5489,18.5924,18.5315,18.5837,28600.0
2013-07-31 09:45:00,21.36,21.44,21.32,21.36,83300.0,18.5837,18.6533,18.5489,18.5837,83300.0
2013-07-31 09:50:00,21.35,21.4,21.34,21.39,54300.0,18.575,18.6185,18.5663,18.6098,54300.0
2013-07-31 09:55:00,21.38,21.4,21.32,21.36,110400.0,18.6011,18.6185,18.5489,18.5837,110400.0
2013-07-31 10:00:00,21.36,21.37,21.29,21.29,40400.0,18.5837,18.5924,18.5228,18.5228,40400.0
2013-07-31 10:05:00,21.28,21.29,21.18,21.22,117900.0,18.5141,18.5228,18.4271,18.4619,117900.0
2013-07-31 10:10:00,21.22,21.22,21.13,21.22,64000.0,18.4619,18.4619,18.3836,18.4619,64000.0
2013-07-31 10:15:00,21.21,21.32,21.21,21.32,40600.0,18.4532,18.5489,18.4532,18.5489,40600.0
2013-07-31 10:20:00,21.31,21.37,21.31,21.35,155200.0,18.5402,18.5924,18.5402,18.575,155200.0
2013-07-31 10:25:00,21.34,21.34,21.29,21.31,51900.0,18.5663,18.5663,18.5228,18.5402,51900.0
2013-07-31 10:30:00,21.32,21.36,21.31,21.34,60400.0,18.5489,18.5837,18.5402,18.5663,60400.0
2013-07-31 10:35:00,21.34,21.4,21.34,21.39,57800.0,18.5663,18.6185,18.5663,18.6098,57800.0
2013-07-31 10:40:00,21.39,21.4,21.37,21.38,60600.0,18.6098,18.6185,18.5924,18.6011,60600.0
2013-07-31 10:45:00,21.39,21.4,21.36,21.36,58600.0,18.6098,18.6185,18.5837,18.5837,58600.0
2013-07-31 10:50:00,21.37,21.4,21.36,21.39,39600.0,18.5924,18.6185,18.5837,18.6098,39600.0
2013-07-31 10:55:00,21.4,21.4,21.38,21.38,41600.0,18.6185,18.6185,18.6011,18.6011,41600.0
2013-07-31 11:00:00,21.39,21.4,21.38,21.38,59100.0,18.6098,18.6185,18.6011,18.6011,59100.0
2013-07-31 11:05:00,21.38,21.39,21.26,21.27,72100.0,18.6011,18.6098,18.4967,18.5054,72100.0
2013-07-31 11:10:00,21.26,21.31,21.26,21.3,40200.0,18.4967,18.5402,18.4967,18.5315,40200.0
2013-07-31 11:15:00,21.31,21.38,21.31,21.38,49000.0,18.5402,18.6011,18.5402,18.6011,49000.0
2013-07-31 11:20:00,21.37,21.38,21.35,21.35,34800.0,18.5924,18.6011,18.575,18.575,34800.0
2013-07-31 11:25:00,21.35,21.37,21.3,21.31,63200.0,18.575,18.5924,18.5315,18.5402,63200.0
2013-07-31 11:30:00,21.32,21.37,21.32,21.35,43300.0,18.5489,18.5924,18.5489,18.575,43300.0
2013-07-31 11:35:00,21.35,21.35,21.3,21.3,48900.0,18.575,18.575,18.5315,18.5315,48900.0
2013-07-31 11:40:00,21.3,21.33,21.3,21.33,40500.0,18.5315,18.5576,18.5315,18.5576,40500.0
2013-07-31 11:45:00,21.33,21.38,21.32,21.38,18900.0,18.5576,18.6011,18.5489,18.6011,18900.0
2013-07-31 11:50:00,21.37,21.38,21.33,21.36,85400.0,18.5924,18.6011,18.5576,18.5837,85400.0
2013-07-31 11:55:00,21.37,21.39,21.37,21.38,37600.0,18.5924,18.6098,18.5924,18.6011,37600.0
2013-07-31 12:00:00,21.38,21.39,21.37,21.39,23100.0,18.6011,18.6098,18.5924,18.6098,23100.0
2013-07-31 12:05:00,21.38,21.4,21.34,21.34,58000.0,18.6011,18.6185,18.5663,18.5663,58000.0
2013-07-31 12:10:00,21.34,21.36,21.33,21.35,16600.0,18.5663,18.5837,18.5576,18.575,16600.0
2013-07-31 12:15:00,21.35,21.38,21.35,21.38,12500.0,18.575,18.6011,18.575,18.6011,12500.0
2013-07-31 12:20:00,21.38,21.38,21.35,21.35,18000.0,18.6011,18.6011,18.575,18.575,18000.0
2013-07-31 12:25:00,21.35,21.35,21.24,21.26,80300.0,18.575,18.575,18.4793,18.4967,80300.0
2013-07-31 12:30:00,21.27,21.29,21.26,21.28,55500.0,18.5054,18.5228,18.4967,18.5141,55500.0
2013-07-31 12:35:00,21.29,21.29,21.25,21.26,52800.0,18.5228,18.5228,18.488,18.4967,52800.0
2013-07-31 12:40:00,21.26,21.28,21.25,21.27,46800.0,18.4967,18.5141,18.488,18.5054,46800.0
2013-07-31 12:45:00,21.27,21.31,21.26,21.31,40700.0,18.5054,18.5402,18.4967,18.5402,40700.0
2013-07-31 12:50:00,21.31,21.32,21.3,21.32,5600.0,18.5402,18.5489,18.5315,18.5489,5600.0
2013-07-31 12:55:00,21.33,21.35,21.31,21.31,92800.0,18.5576,18.575,18.5402,18.5402,92800.0
2013-07-31 13:00:00,21.31,21.34,21.31,21.34,39100.0,18.5402,18.5663,18.5402,18.5663,39100.0
2013-07-31 13:05:00,21.33,21.33,21.3,21.3,45700.0,18.5576,18.5576,18.5315,18.5315,45700.0
2013-07-31 13:10:00,21.3,21.34,21.3,21.34,18100.0,18.5315,18.5663,18.5315,18.5663,18100.0
2013-07-31 13:15:00,21.34,21.36,21.33,21.36,15300.0,18.5663,18.5837,18.5576,18.5837,15300.0
2013-07-31 13:20:00,21.35,21.38,21.35,21.38,36300.0,18.575,18.6011,18.575,18.6011,36300.0
2013-07-31 13:25:00,21.37,21.38,21.37,21.37,37300.0,18.5924,18.6011,18.5924,18.5924,37300.0
2013-07-31 13:30:00,21.37,21.4,21.37,21.39,66900.0,18.5924,18.6185,18.5924,18.6098,66900.0
2013-07-31 13:35:00,21.4,21.4,21.39,21.4,58200.0,18.6185,18.6185,18.6098,18.6185,58200.0
2013-07-31 13:40:00,21.39,21.43,21.39,21.43,159500.0,18.6098,18.6446,18.6098,18.6446,159500.0
2013-07-31 13:45:00,21.43,21.43,21.38,21.39,84200.0,18.6446,18.6446,18.6011,18.6098,84200.0
2013-07-31 13:50:00,21.39,21.39,21.32,21.32,68900.0,18.6098,18.6098,18.5489,18.5489,68900.0
2013-07-31 13:55:00,21.32,21.35,21.32,21.35,33000.0,18.5489,18.575,18.5489,18.575,33000.0
2013-07-31 14:00:00,21.34,21.37,21.31,21.37,29000.0,18.5663,18.5924,18.5402,18.5924,29000.0
2013-07-31 14:05:00,21.37,21.37,21.29,21.33,53600.0,18.5924,18.5924,18.5228,18.5576,53600.0
2013-07-31 14:10:00,21.32,21.34,21.31,21.32,59100.0,18.5489,18.5663,18.5402,18.5489,59100.0
2013-07-31 14:15:00,21.32,21.33,21.25,21.28,57600.0,18.5489,18.5576,18.488,18.5141,57600.0
2013-07-31 14:20:00,21.28,21.31,21.28,21.31,42500.0,18.5141,18.5402,18.5141,18.5402,42500.0
2013-07-31 14:25:00,21.3,21.32,21.29,21.29,37900.0,18.5315,18.5489,18.5228,18.5228,37900.0
2013-07-31 14:30:00,21.29,21.33,21.29,21.32,65900.0,18.5228,18.5576,18.5228,18.5489,65900.0
2013-07-31 14:35:00,21.31,21.33,21.3,21.31,69700.0,18.5402,18.5576,18.5315,18.5402,69700.0
2013-07-31 14:40:00,21.31,21.33,21.3,21.33,54000.0,18.5402,18.5576,18.5315,18.5576,54000.0
2013-07-31 14:45:00,21.32,21.33,21.28,21.29,82700.0,18.5489,18.5576,18.5141,18.5228,82700.0
2013-07-31 14:50:00,21.29,21.35,21.29,21.34,47700.0,18.5228,18.575,18.5228,18.5663,47700.0
2013-07-31 14:55:00,21.35,21.35,21.32,21.32,35800.0,18.575,18.575,18.5489,18.5489,35800.0
2013-07-31 15:00:00,21.33,21.34,21.3,21.31,44500.0,18.5576,18.5663,18.5315,18.5402,44500.0
2013-07-31 15:05:00,21.3,21.3,21.26,21.26,65800.0,18.5315,18.5315,18.4967,18.4967,65800.0
2013-07-31 15:10:00,21.27,21.3,21.27,21.3,28700.0,18.5054,18.5315,18.5054,18.5315,28700.0
2013-07-31 15:15:00,21.3,21.34,21.29,21.32,47100.0,18.5315,18.5663,18.5228,18.5489,47100.0
2013-07-31 15:20:00,21.32,21.32,21.28,21.3,66800.0,18.5489,18.5489,18.5141,18.5315,66800.0
2013-07-31 15:25:00,21.3,21.35,21.29,21.35,41500.0,18.5315,18.575,18.5228,18.575,41500.0
2013-07-31 15:30:00,21.35,21.35,21.29,21.33,98300.0,18.575,18.575,18.5228,18.5576,98300.0
2013-07-31 15:35:00,21.33,21.34,21.29,21.3,176300.0,18.5576,18.5663,18.5228,18.5315,176300.0
2013-07-31 15:40:00,21.3,21.3,21.28,21.28,193000.0,18.5315,18.5315,18.5141,18.5141,193000.0
2013-07-31 15:45:00,21.28,21.29,21.21,21.21,193400.0,18.5141,18.5228,18.4532,18.4532,193400.0
2013-07-31 15:50:00,21.22,21.24,21.21,21.24,153100.0,18.4619,18.4793,18.4532,18.4793,153100.0
2013-07-31 15:55:00,21.23,21.24,21.21,21.22,380600.0,18.4706,18.4793,18.4532,18.4619,380600.0
2013-08-01 09:30:00,21.53,21.65,21.51,21.64,275800.0,18.7316,18.836,18.7142,18.8273,275800.0
2013-08-01 09:35:00,21.63,21.73,21.63,21.66,315700.0,18.8186,18.9056,18.8186,18.8447,315700.0
2013-08-01 09:40:00,21.66,21.69,21.43,21.5,187900.0,18.8447,18.8708,18.6446,18.7055,187900.0
2013-08-01 09:45:00,21.5,21.63,21.49,21.61,207800.0,18.7055,18.8186,18.6968,18.8012,207800.0
2013-08-01 09:50:00,21.59,21.61,21.51,21.61,177500.0,18.7838,18.8012,18.7142,18.8012,177500.0
2013-08-01 09:55:00,21.61,21.7,21.59,21.69,179800.0,18.8012,18.8795,18.7838,18.8708,179800.0
2013-08-01 10:00:00,21.69,21.78,21.68,21.77,128800.0,18.8708,18.9492,18.8621,18.9405,128800.0
2013-08-01 10:05:00,21.78,21.84,21.75,21.76,169900.0,18.9492,19.0014,18.923,18.9318,169900.0
2013-08-01 10:10:00,21.75,21.8,21.75,21.78,163900.0,18.923,18.9666,18.923,18.9492,163900.0
2013-08-01 10:15:00,21.78,21.8,21.72,21.72,83300.0,18.9492,18.9666,18.8969,18.8969,83300.0
2013-08-01 10:20:00,21.73,21.77,21.73,21.76,102900.0,18.9056,18.9405,18.9056,18.9318,102900.0
2013-08-01 10:25:00,21.77,21.8,21.75,21.8,90200.0,18.9405,18.9666,18.923,18.9666,90200.0
2013-08-01 10:30:00,21.8,21.8,21.73,21.76,105700.0,18.9666,18.9666,18.9056,18.9318,105700.0
2013-08-01 10:35:00,21.76,21.81,21.72,21.74,85600.0,18.9318,18.9753,18.8969,18.9143,85600.0
2013-08-01 10:40:00,21.74,21.77,21.71,21.73,90500.0,18.9143,18.9405,18.8882,18.9056,90500.0
2013-08-01 10:45:00,21.73,21.73,21.66,21.68,49900.0,18.9056,18.9056,18.8447,18.8621,49900.0
2013-08-01 10:50:00,21.68,21.68,21.59,21.59,170000.0,18.8621,18.8621,18.7838,18.7838,170000.0
2013-08-01 10:55:00,21.59,21.6,21.57,21.57,50000.0,18.7838,18.7925,18.7664,18.7664,50000.0
2013-08-01 11:00:00,21.57,21.59,21.55,21.56,87700.0,18.7664,18.7838,18.749,18.7577,87700.0
2013-08-01 11:05:00,21.56,21.61,21.54,21.54,128900.0,18.7577,18.8012,18.7403,18.7403,128900.0
2013-08-01 11:10:00,21.55,21.55,21.4,21.4,153200.0,18.749,18.749,18.6185,18.6185,153200.0
2013-08-01 11:15:00,21.41,21.53,21.4,21.52,85900.0,18.6272,18.7316,18.6185,18.7229,85900.0
2013-08-01 11:20:00,21.53,21.57,21.52,21.56,180800.0,18.7316,18.7664,18.7229,18.7577,180800.0
2013-08-01 11:25:00,21.56,21.57,21.54,21.54,39000.0,18.7577,18.7664,18.7403,18.7403,39000.0
2013-08-01 11:30:00,21.54,21.55,21.47,21.47,65400.0,18.7403,18.749,18.6794,18.6794,65400.0
2013-08-01 11:35:00,21.48,21.52,21.47,21.48,92200.0,18.6881,18.7229,18.6794,18.6881,92200.0
2013-08-01 11:40:00,21.48,21.5,21.43,21.44,200900.0,18.6881,18.7055,18.6446,18.6533,200900.0
2013-08-01 11:45:00,21.44,21.46,21.43,21.45,160400.0,18.6533,18.6707,18.6446,18.662,160400.0
2013-08-01 11:50:00,21.45,21.48,21.44,21.48,163800.0,18.662,18.6881,18.6533,18.6881,163800.0
2013-08-01 11:55:00,21.49,21.55,21.48,21.54,65400.0,18.6968,18.749,18.6881,18.7403,65400.0
2013-08-01 12:00:00,21.55,21.58,21.55,21.56,57200.0,18.749,18.7751,18.749,18.7577,57200.0
2013-08-01 12:05:00,21.55,21.6,21.55,21.59,33400.0,18.749,18.7925,18.749,18.7838,33400.0
2013-08-01 12:10:00,21.59,21.65,21.57,21.65,78700.0,18.7838,18.836,18.7664,18.836,78700.0
2013-08-01 12:15:00,21.65,21.71,21.65,21.71,90900.0,18.836,18.8882,18.836,18.8882,90900.0
2013-08-01 12:20:00,21.71,21.72,21.69,21.7,51800.0,18.8882,18.8969,18.8708,18.8795,51800.0
2013-08-01 12:25:00,21.7,21.78,21.7,21.76,61400.0,18.8795,18.9492,18.8795,18.9318,61400.0
2013-08-01 12:30:00,21.76,21.8,21.75,21.79,47500.0,18.9318,18.9666,18.923,18.9579,47500.0
2013-08-01 12:35:00,21.79,21.83,21.79,21.83,60600.0,18.9579,18.9927,18.9579,18.9927,60600.0
2013-08-01 12:40:00,21.82,21.85,21.82,21.82,68000.0,18.984,19.0101,18.984,18.984,68000.0
2013-08-01 12:45:00,21.83,21.83,21.77,21.79,170700.0,18.9927,18.9927,18.9405,18.9579,170700.0
2013-08-01 12:50:00,21.79,21.8,21.76,21.77,78200.0,18.9579,18.9666,18.9318,18.9405,78200.0
2013-08-01 12:55:00,21.77,21.8,21.76,21.8,55600.0,18.9405,18.9666,18.9318,18.9666,55600.0
2013-08-01 13:00:00,21.8,21.81,21.79,21.79,63700.0,18.9666,18.9753,18.9579,18.9579,63700.0
2013-08-01 13:05:00,21.8,21.82,21.79,21.82,77200.0,18.9666,18.984,18.9579,18.984,77200.0
2013-08-01 13:10:00,21.81,21.87,21.81,21.86,104000.0,18.9753,19.0275,18.9753,19.0188,104000.0
2013-08-01 13:15:00,21.86,21.86,21.84,21.84,47500.0,19.0188,19.0188,19.0014,19.0014,47500.0
2013-08-01 13:20:00,21.85,21.86,21.82,21.82,72800.0,19.0101,19.0188,18.984,18.984,72800.0
2013-08-01 13:25:00,21.82,21.83,21.81,21.82,37600.0,18.984,18.9927,18.9753,18.984,37600.0
2013-08-01 13:30:00,21.82,21.86,21.82,21.84,60100.0,18.984,19.0188,18.984,19.0014,60100.0
2013-08-01 13:35:00,21.85,21.85,21.8,21.82,79000.0,19.0101,19.0101,18.9666,18.984,79000.0
2013-08-01 13:40:00,21.81,21.86,21.79,21.86,50100.0,18.9753,19.0188,18.9579,19.0188,50100.0
2013-08-01 13:45:00,21.86,21.87,21.83,21.84,70900.0,19.0188,19.0275,18.9927,19.0014,70900.0
2013-08-01 13:50:00,21.85,21.89,21.84,21.89,121400.0,19.0101,19.0449,19.0014,19.0449,121400.0
2013-08-01 13:55:00,21.89,21.89,21.88,21.89,22900.0,19.0449,19.0449,19.0362,19.0449,22900.0
2013-08-01 14:00:00,21.88,21.9,21.88,21.9,97500.0,19.0362,19.0536,19.0362,19.0536,97500.0
2013-08-01 14:05:00,21.9,21.94,21.89,21.94,137800.0,19.0536,19.0884,19.0449,19.0884,137800.0
2013-08-01 14:10:00,21.94,21.96,21.93,21.96,96200.0,19.0884,19.1058,19.0797,19.1058,96200.0
2013-08-01 14:15:00,21.96,21.96,21.95,21.95,86100.0,19.1058,19.1058,19.0971,19.0971,86100.0
2013-08-01 14:20:00,21.95,22.0,21.95,21.98,197600.0,19.0971,19.1406,19.0971,19.1232,197600.0
2013-08-01 14:25:00,21.98,21.99,21.96,21.96,82800.0,19.1232,19.1319,19.1058,19.1058,82800.0
2013-08-01 14:30:00,21.96,22.0,21.94,21.98,162700.0,19.1058,19.1406,19.0884,19.1232,162700.0
2013-08-01 14:35:00,21.98,22.0,21.97,22.0,171200.0,19.1232,19.1406,19.1145,19.1406,171200.0
2013-08-01 14:40:00,22.0,22.0,21.97,21.98,113200.0,19.1406,19.1406,19.1145,19.1232,113200.0
2013-08-01 14:45:00,21.98,21.99,21.93,21.93,132900.0,19.1232,19.1319,19.0797,19.0797,132900.0
2013-08-01 14:50:00,21.93,21.97,21.93,21.96,42700.0,19.0797,19.1145,19.0797,19.1058,42700.0
2013-08-01 14:55:00,21.97,21.99,21.94,21.94,200800.0,19.1145,19.1319,19.0884,19.0884,200800.0
2013-08-01 15:00:00,21.94,21.99,21.93,21.96,214300.0,19.0884,19.1319,19.0797,19.1058,214300.0
2013-08-01 15:05:00,21.96,22.01,21.96,22.0,332800.0,19.1058,19.1493,19.1058,19.1406,332800.0
2013-08-01 15:10:00,22.0,22.02,21.96,21.96,382800.0,19.1406,19.158,19.1058,19.1058,382800.0
2013-08-01 15:15:00,21.96,21.97,21.92,21.94,113600.0,19.1058,19.1145,19.071,19.0884,113600.0
2013-08-01 15:20:00,21.94,21.94,21.89,21.9,148100.0,19.0884,19.0884,19.0449,19.0536,148100.0
2013-08-01 15:25:00,21.89,21.95,21.89,21.95,93100.0,19.0449,19.0971,19.0449,19.0971,93100.0
2013-08-01 15:30:00,21.95,21.99,21.94,21.98,252100.0,19.0971,19.1319,19.0884,19.1232,252100.0
2013-08-01 15:35:00,21.98,22.0,21.97,22.0,83200.0,19.1232,19.1406,19.1145,19.1406,83200.0
2013-08-01 15:40:00,22.0,22.0,21.98,21.99,134900.0,19.1406,19.1406,19.1232,19.1319,134900.0
2013-08-01 15:45:00,21.98,22.0,21.98,22.0,142200.0,19.1232,19.1406,19.1232,19.1406,142200.0
2013-08-01 15:50:00,22.0,22.02,21.99,22.02,154100.0,19.1406,19.158,19.1319,19.158,154100.0
2013-08-01 15:55:00,22.02,22.05,22.01,22.05,380100.0,19.158,19.1841,19.1493,19.1841,380100.0
2013-08-02 09:30:00,21.97,22.02,21.94,21.98,128700.0,19.1145,19.158,19.0884,19.1232,128700.0
2013-08-02 09:35:00,21.98,22.0,21.83,21.83,116400.0,19.1232,19.1406,18.9927,18.9927,116400.0
2013-08-02 09:40:00,21.83,21.85,21.74,21.77,88800.0,18.9927,19.0101,18.9143,18.9405,88800.0
2013-08-02 09:45:00,21.76,21.87,21.76,21.83,104700.0,18.9318,19.0275,18.9318,18.9927,104700.0
2013-08-02 09:50:00,21.83,21.88,21.77,21.86,96900.0,18.9927,19.0362,18.9405,19.0188,96900.0
2013-08-02 09:55:00,21.86,21.87,21.83,21.86,69200.0,19.0188,19.0275,18.9927,19.0188,69200.0
2013-08-02 10:00:00,21.86,21.88,21.82,21.85,57100.0,19.0188,19.0362,18.984,19.0101,57100.0
2013-08-02 10:05:00,21.85,21.86,21.8,21.82,68000.0,19.0101,19.0188,18.9666,18.984,68000.0
2013-08-02 10:10:00,21.82,21.87,21.82,21.86,51200.0,18.984,19.0275,18.984,19.0188,51200.0
2013-08-02 10:15:00,21.87,21.87,21.84,21.86,67900.0,19.0275,19.0275,19.0014,19.0188,67900.0
2013-08-02 10:20:00,21.86,21.88,21.81,21.82,68500.0,19.0188,19.0362,18.9753,18.984,68500.0
2013-08-02 10:25:00,21.81,21.84,21.8,21.83,290500.0,18.9753,19.0014,18.9666,18.9927,290500.0
2013-08-02 10:30:00,21.84,21.89,21.84,21.87,46600.0,19.0014,19.0449,19.0014,19.0275,46600.0
2013-08-02 10:35:00,21.86,21.88,21.83,21.84,62700.0,19.0188,19.0362,18.9927,19.0014,62700.0
2013-08-02 10:40:00,21.83,21.85,21.82,21.83,54700.0,18.9927,19.0101,18.984,18.9927,54700.0
2013-08-02 10:45:00,21.82,21.83,21.8,21.81,26800.0,18.984,18.9927,18.9666,18.9753,26800.0
2013-08-02 10:50:00,21.81,21.84,21.8,21.84,46700.0,18.9753,19.0014,18.9666,19.0014,46700.0
2013-08-02 10:55:00,21.83,21.93,21.83,21.87,167500.0,18.9927,19.0797,18.9927,19.0275,167500.0
2013-08-02 11:00:00,21.87,21.9,21.82,21.82,116700.0,19.0275,19.0536,18.984,18.984,116700.0
2013-08-02 11:05:00,21.82,21.82,21.74,21.75,180000.0,18.984,18.984,18.9143,18.923,180000.0
2013-08-02 11:10:00,21.76,21.78,21.74,21.75,81900.0,18.9318,18.9492,18.9143,18.923,81900.0
2013-08-02 11:15:00,21.74,21.81,21.74,21.81,43400.0,18.9143,18.9753,18.9143,18.9753,43400.0
2013-08-02 11:20:00,21.81,21.82,21.78,21.82,51300.0,18.9753,18.984,18.9492,18.984,51300.0
2013-08-02 11:25:00,21.82,21.83,21.76,21.77,146400.0,18.984,18.9927,18.9318,18.9405,146400.0
2013-08-02 11:30:00,21.77,21.81,21.76,21.79,60800.0,18.9405,18.9753,18.9318,18.9579,60800.0
2013-08-02 11:35:00,21.8,21.8,21.78,21.8,86400.0,18.9666,18.9666,18.9492,18.9666,86400.0
2013-08-02 11:40:00,21.81,21.87,21.8,21.8,86000.0,18.9753,19.0275,18.9666,18.9666,86000.0
2013-08-02 11:45:00,21.8,21.82,21.77,21.82,36500.0,18.9666,18.984,18.9405,18.984,36500.0
2013-08-02 11:50:00,21.82,21.82,21.77,21.8,61100.0,18.984,18.984,18.9405,18.9666,61100.0
2013-08-02 11:55:00,21.8,21.8,21.77,21.8,33900.0,18.9666,18.9666,18.9405,18.9666,33900.0
2013-08-02 12:00:00,21.8,21.82,21.79,21.82,18100.0,18.9666,18.984,18.9579,18.984,18100.0
2013-08-02 12:05:00,21.82,21.82,21.78,21.79,21800.0,18.984,18.984,18.9492,18.9579,21800.0
2013-08-02 12:10:00,21.78,21.83,21.78,21.82,37400.0,18.9492,18.9927,18.9492,18.984,37400.0
2013-08-02 12:15:00,21.82,21.82,21.8,21.82,12900.0,18.984,18.984,18.9666,18.984,12900.0
2013-08-02 12:20:00,21.81,21.85,21.81,21.84,35500.0,18.9753,19.0101,18.9753,19.0014,35500.0
2013-08-02 12:25:00,21.84,21.85,21.82,21.84,16400.0,19.0014,19.0101,18.984,19.0014,16400.0
2013-08-02 12:30:00,21.85,21.87,21.84,21.86,17500.0,19.0101,19.0275,19.0014,19.0188,17500.0
2013-08-02 12:35:00,21.86,21.86,21.83,21.85,8600.0,19.0188,19.0188,18.9927,19.0101,8600.0
2013-08-02 12:40:00,21.84,21.84,21.82,21.83,28500.0,19.0014,19.0014,18.984,18.9927,28500.0
2013-08-02 12:45:00,21.82,21.85,21.82,21.85,13500.0,18.984,19.0101,18.984,19.0101,13500.0
2013-08-02 12:50:00,21.84,21.85,21.82,21.83,9100.0,19.0014,19.0101,18.984,18.9927,9100.0
2013-08-02 12:55:00,21.83,21.83,21.81,21.83,20700.0,18.9927,18.9927,18.9753,18.9927,20700.0
2013-08-02 13:00:00,21.83,21.83,21.81,21.81,17600.0,18.9927,18.9927,18.9753,18.9753,17600.0
2013-08-02 13:05:00,21.81,21.83,21.81,21.83,29700.0,18.9753,18.9927,18.9753,18.9927,29700.0
2013-08-02 13:10:00,21.83,21.83,21.81,21.81,17500.0,18.9927,18.9927,18.9753,18.9753,17500.0
2013-08-02 13:15:00,21.81,21.83,21.81,21.82,13500.0,18.9753,18.9927,18.9753,18.984,13500.0
2013-08-02 13:20:00,21.82,21.83,21.81,21.82,19300.0,18.984,18.9927,18.9753,18.984,19300.0
2013-08-02 13:25:00,21.81,21.84,21.8,21.82,56000.0,18.9753,19.0014,18.9666,18.984,56000.0
2013-08-02 13:30:00,21.81,21.82,21.81,21.82,5900.0,18.9753,18.984,18.9753,18.984,5900.0
2013-08-02 13:35:00,21.82,21.83,21.8,21.81,43300.0,18.984,18.9927,18.9666,18.9753,43300.0
2013-08-02 13:40:00,21.81,21.83,21.8,21.82,21500.0,18.9753,18.9927,18.9666,18.984,21500.0
2013-08-02 13:45:00,21.82,21.82,21.81,21.82,6300.0,18.984,18.984,18.9753,18.984,6300.0
2013-08-02 13:50:00,21.82,21.82,21.8,21.81,27700.0,18.984,18.984,18.9666,18.9753,27700.0
2013-08-02 13:55:00,21.8,21.85,21.8,21.84,37100.0,18.9666,19.0101,18.9666,19.0014,37100.0
2013-08-02 14:00:00,21.84,21.85,21.84,21.85,7100.0,19.0014,19.0101,19.0014,19.0101,7100.0
2013-08-02 14:05:00,21.84,21.85,21.84,21.85,8600.0,19.0014,19.0101,19.0014,19.0101,8600.0
2013-08-02 14:10:00,21.84,21.87,21.83,21.87,48000.0,19.0014,19.0275,18.9927,19.0275,48000.0
2013-08-02 14:15:00,21.87,21.88,21.85,21.86,25000.0,19.0275,19.0362,19.0101,19.0188,25000.0
2013-08-02 14:20:00,21.85,21.87,21.84,21.86,39400.0,19.0101,19.0275,19.0014,19.0188,39400.0
2013-08-02 14:25:00,21.87,21.89,21.86,21.88,34100.0,19.0275,19.0449,19.0188,19.0362,34100.0
2013-08-02 14:30:00,21.89,21.89,21.87,21.87,18300.0,19.0449,19.0449,19.0275,19.0275,18300.0
2013-08-02 14:35:00,21.87,21.89,21.86,21.88,81500.0,19.0275,19.0449,19.0188,19.0362,81500.0
2013-08-02 14:40:00,21.88,21.92,21.88,21.91,59800.0,19.0362,19.071,19.0362,19.0623,59800.0
2013-08-02 14:45:00,21.92,21.94,21.91,21.93,90200.0,19.071,19.0884,19.0623,19.0797,90200.0
2013-08-02 14:50:00,21.94,21.95,21.87,21.87,159000.0,19.0884,19.0971,19.0275,19.0275,159000.0
2013-08-02 14:55:00,21.87,21.89,21.87,21.89,79700.0,19.0275,19.0449,19.0275,19.0449,79700.0
2013-08-02 15:00:00,21.89,21.91,21.88,21.88,90600.0,19.0449,19.0623,19.0362,19.0362,90600.0
2013-08-02 15:05:00,21.89,21.89,21.87,21.89,39100.0,19.0449,19.0449,19.0275,19.0449,39100.0
2013-08-02 15:10:00,21.88,21.89,21.87,21.88,25400.0,19.0362,19.0449,19.0275,19.0362,25400.0
2013-08-02 15:15:00,21.88,21.89,21.87,21.88,41100.0,19.0362,19.0449,19.0275,19.0362,41100.0
2013-08-02 15:20:00,21.88,21.89,21.86,21.88,57300.0,19.0362,19.0449,19.0188,19.0362,57300.0
2013-08-02 15:25:00,21.88,21.89,21.87,21.89,21100.0,19.0362,19.0449,19.0275,19.0449,21100.0
2013-08-02 15:30:00,21.89,21.91,21.88,21.9,46200.0,19.0449,19.0623,19.0362,19.0536,46200.0
2013-08-02 15:35:00,21.91,21.93,21.9,21.92,195200.0,19.0623,19.0797,19.0536,19.071,195200.0
2013-08-02 15:40:00,21.92,21.93,21.9,21.9,116400.0,19.071,19.0797,19.0536,19.0536,116400.0
2013-08-02 15:45:00,21.9,21.91,21.89,21.89,200700.0,19.0536,19.0623,19.0449,19.0449,200700.0
2013-08-02 15:50:00,21.9,21.9,21.88,21.88,126900.0,19.0536,19.0536,19.0362,19.0362,126900.0
2013-08-02 15:55:00,21.89,21.95,21.86,21.95,776100.0,19.0449,19.0971,19.0188,19.0971,776100.0
2013-08-05 09:30:00,21.85,21.96,21.85,21.95,82100.0,19.0101,19.1058,19.0101,19.0971,82100.0
2013-08-05 09:35:00,21.94,21.94,21.86,21.89,83200.0,19.0884,19.0884,19.0188,19.0449,83200.0
2013-08-05 09:40:00,21.88,21.9,21.87,21.88,90600.0,19.0362,19.0536,19.0275,19.0362,90600.0
2013-08-05 09:45:00,21.88,21.9,21.87,21.88,40400.0,19.0362,19.0536,19.0275,19.0362,40400.0
2013-08-05 09:50:00,21.88,21.91,21.88,21.89,144300.0,19.0362,19.0623,19.0362,19.0449,144300.0
2013-08-05 09:55:00,21.89,21.91,21.85,21.86,135400.0,19.0449,19.0623,19.0101,19.0188,135400.0
2013-08-05 10:00:00,21.86,21.87,21.81,21.84,75000.0,19.0188,19.0275,18.9753,19.0014,75000.0
2013-08-05 10:05:00,21.85,21.85,21.81,21.84,54500.0,19.0101,19.0101,18.9753,19.0014,54500.0
2013-08-05 10:10:00,21.83,21.85,21.81,21.82,87100.0,18.9927,19.0101,18.9753,18.984,87100.0
2013-08-05 10:15:00,21.83,21.84,21.8,21.83,106700.0,18.9927,19.0014,18.9666,18.9927,106700.0
2013-08-05 10:20:00,21.82,21.84,21.78,21.79,102300.0,18.984,19.0014,18.9492,18.9579,102300.0
2013-08-05 10:25:00,21.78,21.78,21.75,21.75,54800.0,18.9492,18.9492,18.923,18.923,54800.0
2013-08-05 10:30:00,21.76,21.8,21.75,21.8,44300.0,18.9318,18.9666,18.923,18.9666,44300.0
2013-08-05 10:35:00,21.8,21.8,21.75,21.77,80400.0,18.9666,18.9666,18.923,18.9405,80400.0
2013-08-05 10:40:00,21.78,21.84,21.78,21.8,98900.0,18.9492,19.0014,18.9492,18.9666,98900.0
2013-08-05 10:45:00,21.81,21.81,21.76,21.78,85600.0,18.9753,18.9753,18.9318,18.9492,85600.0
2013-08-05 10:50:00,21.78,21.8,21.77,21.8,65700.0,18.9492,18.9666,18.9405,18.9666,65700.0
2013-08-05 10:55:00,21.8,21.83,21.79,21.81,75800.0,18.9666,18.9927,18.9579,18.9753,75800.0
2013-08-05 11:00:00,21.81,21.82,21.79,21.8,32800.0,18.9753,18.984,18.9579,18.9666,32800.0
2013-08-05 11:05:00,21.8,21.82,21.77,21.79,35900.0,18.9666,18.984,18.9405,18.9579,35900.0
2013-08-05 11:10:00,21.8,21.81,21.78,21.81,53200.0,18.9666,18.9753,18.9492,18.9753,53200.0
2013-08-05 11:15:00,21.81,21.81,21.78,21.79,25200.0,18.9753,18.9753,18.9492,18.9579,25200.0
2013-08-05 11:20:00,21.78,21.8,21.77,21.78,37800.0,18.9492,18.9666,18.9405,18.9492,37800.0
2013-08-05 11:25:00,21.78,21.79,21.76,21.77,28500.0,18.9492,18.9579,18.9318,18.9405,28500.0
2013-08-05 11:30:00,21.77,21.79,21.77,21.78,20500.0,18.9405,18.9579,18.9405,18.9492,20500.0
2013-08-05 11:35:00,21.79,21.8,21.77,21.77,26600.0,18.9579,18.9666,18.9405,18.9405,26600.0
2013-08-05 11:40:00,21.78,21.8,21.78,21.79,13600.0,18.9492,18.9666,18.9492,18.9579,13600.0
2013-08-05 11:45:00,21.79,21.79,21.77,21.77,18400.0,18.9579,18.9579,18.9405,18.9405,18400.0
2013-08-05 11:50:00,21.78,21.78,21.77,21.78,5700.0,18.9492,18.9492,18.9405,18.9492,5700.0
2013-08-05 11:55:00,21.78,21.79,21.77,21.79,12400.0,18.9492,18.9579,18.9405,18.9579,12400.0
2013-08-05 12:00:00,21.79,21.82,21.79,21.79,31900.0,18.9579,18.984,18.9579,18.9579,31900.0
2013-08-05 12:05:00,21.8,21.8,21.74,21.76,111900.0,18.9666,18.9666,18.9143,18.9318,111900.0
2013-08-05 12:10:00,21.76,21.77,21.73,21.75,59100.0,18.9318,18.9405,18.9056,18.923,59100.0
2013-08-05 12:15:00,21.75,21.79,21.74,21.79,20200.0,18.923,18.9579,18.9143,18.9579,20200.0
2013-08-05 12:20:00,21.79,21.79,21.76,21.76,17000.0,18.9579,18.9579,18.9318,18.9318,17000.0
2013-08-05 12:25:00,21.76,21.77,21.74,21.74,19200.0,18.9318,18.9405,18.9143,18.9143,19200.0
2013-08-05 12:30:00,21.74,21.75,21.73,21.74,31900.0,18.9143,18.923,18.9056,18.9143,31900.0
2013-08-05 12:35:00,21.74,21.74,21.71,21.71,43300.0,18.9143,18.9143,18.8882,18.8882,43300.0
2013-08-05 12:40:00,21.72,21.75,21.71,21.75,34300.0,18.8969,18.923,18.8882,18.923,34300.0
2013-08-05 12:45:00,21.75,21.78,21.75,21.77,24700.0,18.923,18.9492,18.923,18.9405,24700.0
2013-08-05 12:50:00,21.77,21.79,21.76,21.76,28800.0,18.9405,18.9579,18.9318,18.9318,28800.0
2013-08-05 12:55:00,21.76,21.77,21.75,21.75,13300.0,18.9318,18.9405,18.923,18.923,13300.0
2013-08-05 13:00:00,21.75,21.78,21.75,21.76,28900.0,18.923,18.9492,18.923,18.9318,28900.0
2013-08-05 13:05:00,21.75,21.76,21.72,21.73,36200.0,18.923,18.9318,18.8969,18.9056,36200.0
2013-08-05 13:10:00,21.73,21.73,21.71,21.73,67700.0,18.9056,18.9056,18.8882,18.9056,67700.0
2013-08-05 13:15:00,21.73,21.75,21.73,21.74,56300.0,18.9056,18.923,18.9056,18.9143,56300.0
2013-08-05 13:20:00,21.73,21.74,21.73,21.73,26700.0,18.9056,18.9143,18.9056,18.9056,26700.0
2013-08-05 13:25:00,21.73,21.74,21.73,21.73,20000.0,18.9056,18.9143,18.9056,18.9056,20000.0
2013-08-05 13:30:00,21.73,21.73,21.71,21.71,32200.0,18.9056,18.9056,18.8882,18.8882,32200.0
2013-08-05 13:35:00,21.71,21.74,21.68,21.73,113200.0,18.8882,18.9143,18.8621,18.9056,113200.0
2013-08-05 13:40:00,21.73,21.74,21.71,21.74,47400.0,18.9056,18.9143,18.8882,18.9143,47400.0
2013-08-05 13:45:00,21.73,21.74,21.71,21.74,40500.0,18.9056,18.9143,18.8882,18.9143,40500.0
2013-08-05 13:50:00,21.73,21.75,21.73,21.75,13100.0,18.9056,18.923,18.9056,18.923,13100.0
2013-08-05 13:55:00,21.74,21.76,21.73,21.73,62800.0,18.9143,18.9318,18.9056,18.9056,62800.0
2013-08-05 14:00:00,21.73,21.74,21.72,21.73,57300.0,18.9056,18.9143,18.8969,18.9056,57300.0
2013-08-05 14:05:00,21.73,21.73,21.7,21.7,26500.0,18.9056,18.9056,18.8795,18.8795,26500.0
2013-08-05 14:10:00,21.71,21.71,21.69,21.71,45300.0,18.8882,18.8882,18.8708,18.8882,45300.0
2013-08-05 14:15:00,21.7,21.74,21.7,21.73,43400.0,18.8795,18.9143,18.8795,18.9056,43400.0
2013-08-05 14:20:00,21.74,21.74,21.7,21.7,42600.0,18.9143,18.9143,18.8795,18.8795,42600.0
2013-08-05 14:25:00,21.7,21.72,21.68,21.72,33800.0,18.8795,18.8969,18.8621,18.8969,33800.0
2013-08-05 14:30:00,21.72,21.72,21.68,21.69,29700.0,18.8969,18.8969,18.8621,18.8708,29700.0
2013-08-05 14:35:00,21.68,21.68,21.65,21.67,54800.0,18.8621,18.8621,18.836,18.8534,54800.0
2013-08-05 14:40:00,21.67,21.69,21.66,21.67,39700.0,18.8534,18.8708,18.8447,18.8534,39700.0
2013-08-05 14:45:00,21.67,21.67,21.64,21.64,33200.0,18.8534,18.8534,18.8273,18.8273,33200.0
2013-08-05 14:50:00,21.64,21.65,21.63,21.63,31400.0,18.8273,18.836,18.8186,18.8186,31400.0
2013-08-05 14:55:00,21.63,21.65,21.62,21.63,88800.0,18.8186,18.836,18.8099,18.8186,88800.0
2013-08-05 15:00:00,21.63,21.64,21.62,21.62,36800.0,18.8186,18.8273,18.8099,18.8099,36800.0
2013-08-05 15:05:00,21.63,21.64,21.59,21.62,130900.0,18.8186,18.8273,18.7838,18.8099,130900.0
2013-08-05 15:10:00,21.62,21.63,21.61,21.62,60600.0,18.8099,18.8186,18.8012,18.8099,60600.0
2013-08-05 15:15:00,21.63,21.64,21.6,21.62,114900.0,18.8186,18.8273,18.7925,18.8099,114900.0
2013-08-05 15:20:00,21.61,21.62,21.57,21.59,151200.0,18.8012,18.8099,18.7664,18.7838,151200.0
2013-08-05 15:25:00,21.59,21.61,21.58,21.61,57300.0,18.7838,18.8012,18.7751,18.8012,57300.0
2013-08-05 15:30:00,21.61,21.64,21.6,21.64,81500.0,18.8012,18.8273,18.7925,18.8273,81500.0
2013-08-05 15:35:00,21.64,21.66,21.63,21.66,60200.0,18.8273,18.8447,18.8186,18.8447,60200.0
2013-08-05 15:40:00,21.66,21.68,21.65,21.68,94100.0,18.8447,18.8621,18.836,18.8621,94100.0
2013-08-05 15:45:00,21.68,21.74,21.68,21.74,90100.0,18.8621,18.9143,18.8621,18.9143,90100.0
2013-08-05 15:50:00,21.74,21.74,21.7,21.71,141900.0,18.9143,18.9143,18.8795,18.8882,141900.0
2013-08-05 15:55:00,21.72,21.72,21.7,21.71,142100.0,18.8969,18.8969,18.8795,18.8882,142100.0
2013-08-06 09:30:00,21.71,21.75,21.62,21.75,89900.0,18.8882,18.923,18.8099,18.923,89900.0
2013-08-06 09:35:00,21.75,21.75,21.6,21.61,63900.0,18.923,18.923,18.7925,18.8012,63900.0
2013-08-06 09:40:00,21.6,21.61,21.45,21.47,258500.0,18.7925,18.8012,18.662,18.6794,258500.0
2013-08-06 09:45:00,21.48,21.5,21.46,21.48,177900.0,18.6881,18.7055,18.6707,18.6881,177900.0
2013-08-06 09:50:00,21.48,21.5,21.47,21.5,134400.0,18.6881,18.7055,18.6794,18.7055,134400.0
2013-08-06 09:55:00,21.49,21.5,21.36,21.41,184800.0,18.6968,18.7055,18.5837,18.6272,184800.0
2013-08-06 10:00:00,21.42,21.45,21.39,21.45,111000.0,18.6359,18.662,18.6098,18.662,111000.0
2013-08-06 10:05:00,21.45,21.45,21.37,21.44,53200.0,18.662,18.662,18.5924,18.6533,53200.0
2013-08-06 10:10:00,21.45,21.48,21.39,21.41,60100.0,18.662,18.6881,18.6098,18.6272,60100.0
2013-08-06 10:15:00,21.4,21.41,21.37,21.39,81600.0,18.6185,18.6272,18.5924,18.6098,81600.0
2013-08-06 10:20:00,21.4,21.4,21.33,21.33,69600.0,18.6185,18.6185,18.5576,18.5576,69600.0
2013-08-06 10:25:00,21.33,21.36,21.27,21.27,77200.0,18.5576,18.5837,18.5054,18.5054,77200.0
2013-08-06 10:30:00,21.27,21.28,21.16,21.17,121000.0,18.5054,18.5141,18.4097,18.4184,121000.0
2013-08-06 10:35:00,21.18,21.2,21.15,21.17,75600.0,18.4271,18.4445,18.401,18.4184,75600.0
2013-08-06 10:40:00,21.17,21.17,21.07,21.12,138500.0,18.4184,18.4184,18.3314,18.3749,138500.0
2013-08-06 10:45:00,21.12,21.14,21.11,21.13,82200.0,18.3749,18.3923,18.3662,18.3836,82200.0
2013-08-06 10:50:00,21.13,21.13,21.09,21.1,104800.0,18.3836,18.3836,18.3488,18.3575,104800.0
2013-08-06 10:55:00,21.1,21.1,21.09,21.09,104500.0,18.3575,18.3575,18.3488,18.3488,104500.0
2013-08-06 11:00:00,21.09,21.1,20.97,20.99,309600.0,18.3488,18.3575,18.2444,18.2618,309600.0
2013-08-06 11:05:00,20.99,21.03,20.98,21.02,103000.0,18.2618,18.2966,18.2531,18.2879,103000.0
2013-08-06 11:10:00,21.02,21.05,20.99,21.05,98600.0,18.2879,18.314,18.2618,18.314,98600.0
2013-08-06 11:15:00,21.04,21.09,21.03,21.09,82700.0,18.3053,18.3488,18.2966,18.3488,82700.0
2013-08-06 11:20:00,21.09,21.09,21.02,21.03,77700.0,18.3488,18.3488,18.2879,18.2966,77700.0
2013-08-06 11:25:00,21.03,21.08,21.02,21.04,65300.0,18.2966,18.3401,18.2879,18.3053,65300.0
2013-08-06 11:30:00,21.03,21.04,21.01,21.01,45800.0,18.2966,18.3053,18.2792,18.2792,45800.0
2013-08-06 11:35:00,21.02,21.03,20.98,20.99,110700.0,18.2879,18.2966,18.2531,18.2618,110700.0
2013-08-06 11:40:00,20.98,21.0,20.98,21.0,35600.0,18.2531,18.2705,18.2531,18.2705,35600.0
2013-08-06 11:45:00,21.0,21.0,20.97,20.97,49900.0,18.2705,18.2705,18.2444,18.2444,49900.0
2013-08-06 11:50:00,20.98,21.0,20.97,20.97,34100.0,18.2531,18.2705,18.2444,18.2444,34100.0
2013-08-06 11:55:00,20.97,21.02,20.97,20.99,118600.0,18.2444,18.2879,18.2444,18.2618,118600.0
2013-08-06 12:00:00,21.0,21.1,21.0,21.09,119600.0,18.2705,18.3575,18.2705,18.3488,119600.0
2013-08-06 12:05:00,21.1,21.11,21.07,21.09,53600.0,18.3575,18.3662,18.3314,18.3488,53600.0
2013-08-06 12:10:00,21.09,21.09,21.01,21.01,64200.0,18.3488,18.3488,18.2792,18.2792,64200.0
2013-08-06 12:15:00,21.0,21.01,20.99,20.99,34000.0,18.2705,18.2792,18.2618,18.2618,34000.0
2013-08-06 12:20:00,20.99,21.03,20.99,21.02,49200.0,18.2618,18.2966,18.2618,18.2879,49200.0
2013-08-06 12:25:00,21.01,21.02,21.0,21.0,39000.0,18.2792,18.2879,18.2705,18.2705,39000.0
2013-08-06 12:30:00,21.01,21.02,20.99,21.01,58500.0,18.2792,18.2879,18.2618,18.2792,58500.0
2013-08-06 12:35:00,21.01,21.03,20.99,21.0,62800.0,18.2792,18.2966,18.2618,18.2705,62800.0
2013-08-06 12:40:00,21.0,21.01,20.99,21.0,62200.0,18.2705,18.2792,18.2618,18.2705,62200.0
2013-08-06 12:45:00,21.0,21.0,20.97,20.97,46300.0,18.2705,18.2705,18.2444,18.2444,46300.0
2013-08-06 12:50:00,20.97,21.01,20.97,20.99,58500.0,18.2444,18.2792,18.2444,18.2618,58500.0
2013-08-06 12:55:00,20.99,21.05,20.98,21.04,55800.0,18.2618,18.314,18.2531,18.3053,55800.0
2013-08-06 13:00:00,21.05,21.07,21.04,21.06,48900.0,18.314,18.3314,18.3053,18.3227,48900.0
2013-08-06 13:05:00,21.06,21.06,21.03,21.03,93800.0,18.3227,18.3227,18.2966,18.2966,93800.0
2013-08-06 13:10:00,21.03,21.04,21.02,21.03,44800.0,18.2966,18.3053,18.2879,18.2966,44800.0
2013-08-06 13:15:00,21.03,21.04,21.01,21.02,60100.0,18.2966,18.3053,18.2792,18.2879,60100.0
2013-08-06 13:20:00,21.02,21.06,21.02,21.06,58500.0,18.2879,18.3227,18.2879,18.3227,58500.0
2013-08-06 13:25:00,21.06,21.06,21.01,21.01,42400.0,18.3227,18.3227,18.2792,18.2792,42400.0
2013-08-06 13:30:00,21.01,21.03,21.0,21.03,41300.0,18.2792,18.2966,18.2705,18.2966,41300.0
2013-08-06 13:35:00,21.02,21.03,21.0,21.02,65500.0,18.2879,18.2966,18.2705,18.2879,65500.0
2013-08-06 13:40:00,21.01,21.01,20.99,20.99,80500.0,18.2792,18.2792,18.2618,18.2618,80500.0
2013-08-06 13:45:00,21.0,21.0,20.98,20.98,27700.0,18.2705,18.2705,18.2531,18.2531,27700.0
2013-08-06 13:50:00,20.98,21.0,20.98,21.0,26700.0,18.2531,18.2705,18.2531,18.2705,26700.0
2013-08-06 13:55:00,21.0,21.0,20.98,20.99,59400.0,18.2705,18.2705,18.2531,18.2618,59400.0
2013-08-06 14:00:00,20.98,21.0,20.98,21.0,48700.0,18.2531,18.2705,18.2531,18.2705,48700.0
2013-08-06 14:05:00,21.0,21.03,20.99,21.02,93100.0,18.2705,18.2966,18.2618,18.2879,93100.0
2013-08-06 14:10:00,21.01,21.02,20.99,20.99,29300.0,18.2792,18.2879,18.2618,18.2618,29300.0
2013-08-06 14:15:00,21.0,21.0,20.97,20.99,40500.0,18.2705,18.2705,18.2444,18.2618,40500.0
2013-08-06 14:20:00,21.0,21.03,20.99,21.03,124600.0,18.2705,18.2966,18.2618,18.2966,124600.0
2013-08-06 14:25:00,21.02,21.03,21.0,21.02,50200.0,18.2879,18.2966,18.2705,18.2879,50200.0
2013-08-06 14:30:00,21.01,21.02,20.99,21.01,52100.0,18.2792,18.2879,18.2618,18.2792,52100.0
2013-08-06 14:35:00,21.0,21.01,21.0,21.0,44500.0,18.2705,18.2792,18.2705,18.2705,44500.0
2013-08-06 14:40:00,21.0,21.02,20.99,21.01,49600.0,18.2705,18.2879,18.2618,18.2792,49600.0
2013-08-06 14:45:00,21.0,21.01,20.99,20.99,35300.0,18.2705,18.2792,18.2618,18.2618,35300.0
2013-08-06 14:50:00,20.99,21.03,20.99,21.03,86100.0,18.2618,18.2966,18.2618,18.2966,86100.0
2013-08-06 14:55:00,21.03,21.04,21.0,21.03,66000.0,18.2966,18.3053,18.2705,18.2966,66000.0
2013-08-06 15:00:00,21.02,21.06,21.02,21.04,52800.0,18.2879,18.3227,18.2879,18.3053,52800.0
2013-08-06 15:05:00,21.05,21.05,21.04,21.04,32900.0,18.314,18.314,18.3053,18.3053,32900.0
2013-08-06 15:10:00,21.04,21.05,21.01,21.02,72300.0,18.3053,18.314,18.2792,18.2879,72300.0
2013-08-06 15:15:00,21.01,21.05,20.99,21.05,106200.0,18.2792,18.314,18.2618,18.314,106200.0
2013-08-06 15:20:00,21.04,21.05,21.03,21.03,28100.0,18.3053,18.314,18.2966,18.2966,28100.0
2013-08-06 15:25:00,21.04,21.04,20.99,20.99,92800.0,18.3053,18.3053,18.2618,18.2618,92800.0
2013-08-06 15:30:00,20.99,21.02,20.99,20.99,96000.0,18.2618,18.2879,18.2618,18.2618,96000.0
2013-08-06 15:35:00,20.99,21.01,20.98,20.98,106500.0,18.2618,18.2792,18.2531,18.2531,106500.0
2013-08-06 15:40:00,20.98,21.02,20.98,21.01,152900.0,18.2531,18.2879,18.2531,18.2792,152900.0
2013-08-06 15:45:00,21.01,21.01,20.99,20.99,161900.0,18.2792,18.2792,18.2618,18.2618,161900.0
2013-08-06 15:50:00,21.0,21.0,20.98,20.99,164600.0,18.2705,18.2705,18.2531,18.2618,164600.0
2013-08-06 15:55:00,20.99,21.0,20.97,20.97,444500.0,18.2618,18.2705,18.2444,18.2444,444500.0
2013-08-07 09:30:00,20.95,20.95,20.54,20.75,278000.0,18.2792,18.2792,17.9214,18.1047,278000.0
2013-08-07 09:35:00,20.75,20.75,20.51,20.6,112700.0,18.1047,18.1047,17.8953,17.9738,112700.0
2013-08-07 09:40:00,20.59,20.8,20.55,20.75,146500.0,17.9651,18.1483,17.9302,18.1047,146500.0
2013-08-07 09:45:00,20.75,20.87,20.75,20.83,62200.0,18.1047,18.2094,18.1047,18.1745,62200.0
2013-08-07 09:50:00,20.82,20.93,20.81,20.9,91700.0,18.1657,18.2617,18.157,18.2355,91700.0
2013-08-07 09:55:00,20.9,20.93,20.76,20.76,97100.0,18.2355,18.2617,18.1134,18.1134,97100.0
2013-08-07 10:00:00,20.76,20.83,20.64,20.82,123700.0,18.1134,18.1745,18.0087,18.1657,123700.0
2013-08-07 10:05:00,20.83,20.86,20.75,20.8,74200.0,18.1745,18.2006,18.1047,18.1483,74200.0
2013-08-07 10:10:00,20.8,20.84,20.71,20.71,66600.0,18.1483,18.1832,18.0698,18.0698,66600.0
2013-08-07 10:15:00,20.71,20.8,20.71,20.8,123900.0,18.0698,18.1483,18.0698,18.1483,123900.0
2013-08-07 10:20:00,20.81,20.83,20.71,20.75,87700.0,18.157,18.1745,18.0698,18.1047,87700.0
2013-08-07 10:25:00,20.76,20.76,20.7,20.74,48200.0,18.1134,18.1134,18.061,18.0959,48200.0
2013-08-07 10:30:00,20.73,20.74,20.7,20.71,25900.0,18.0872,18.0959,18.061,18.0698,25900.0
2013-08-07 10:35:00,20.7,20.85,20.7,20.82,89800.0,18.061,18.1919,18.061,18.1657,89800.0
2013-08-07 10:40:00,20.81,20.85,20.76,20.85,201500.0,18.157,18.1919,18.1134,18.1919,201500.0
2013-08-07 10:45:00,20.85,20.87,20.83,20.85,20100.0,18.1919,18.2094,18.1745,18.1919,20100.0
2013-08-07 10:50:00,20.86,20.88,20.83,20.85,60500.0,18.2006,18.2181,18.1745,18.1919,60500.0
2013-08-07 10:55:00,20.85,20.86,20.82,20.84,58100.0,18.1919,18.2006,18.1657,18.1832,58100.0
2013-08-07 11:00:00,20.84,20.88,20.82,20.88,72600.0,18.1832,18.2181,18.1657,18.2181,72600.0
2013-08-07 11:05:00,20.88,20.89,20.85,20.86,46700.0,18.2181,18.2268,18.1919,18.2006,46700.0
2013-08-07 11:10:00,20.86,20.9,20.84,20.9,33300.0,18.2006,18.2355,18.1832,18.2355,33300.0
2013-08-07 11:15:00,20.89,20.97,20.88,20.91,72700.0,18.2268,18.2966,18.2181,18.2443,72700.0
2013-08-07 11:20:00,20.9,20.91,20.84,20.84,28400.0,18.2355,18.2443,18.1832,18.1832,28400.0
2013-08-07 11:25:00,20.84,20.9,20.84,20.86,31700.0,18.1832,18.2355,18.1832,18.2006,31700.0
2013-08-07 11:30:00,20.87,20.99,20.86,20.99,87800.0,18.2094,18.3141,18.2006,18.3141,87800.0
2013-08-07 11:35:00,20.99,21.02,20.93,20.94,138700.0,18.3141,18.3402,18.2617,18.2704,138700.0
2013-08-07 11:40:00,20.95,20.98,20.94,20.95,42900.0,18.2792,18.3053,18.2704,18.2792,42900.0
2013-08-07 11:45:00,20.94,20.94,20.89,20.93,36600.0,18.2704,18.2704,18.2268,18.2617,36600.0
2013-08-07 11:50:00,20.94,20.94,20.91,20.94,30600.0,18.2704,18.2704,18.2443,18.2704,30600.0
2013-08-07 11:55:00,20.94,20.99,20.93,20.96,61100.0,18.2704,18.3141,18.2617,18.2879,61100.0
2013-08-07 12:00:00,20.95,21.02,20.95,21.0,87700.0,18.2792,18.3402,18.2792,18.3228,87700.0
2013-08-07 12:05:00,21.0,21.04,20.96,21.0,60600.0,18.3228,18.3577,18.2879,18.3228,60600.0
2013-08-07 12:10:00,21.0,21.01,20.97,20.97,67400.0,18.3228,18.3315,18.2966,18.2966,67400.0
2013-08-07 12:15:00,20.97,20.97,20.95,20.96,13400.0,18.2966,18.2966,18.2792,18.2879,13400.0
2013-08-07 12:20:00,20.96,21.0,20.95,20.95,18900.0,18.2879,18.3228,18.2792,18.2792,18900.0
2013-08-07 12:25:00,20.96,20.97,20.95,20.96,14700.0,18.2879,18.2966,18.2792,18.2879,14700.0
2013-08-07 12:30:00,20.96,21.01,20.96,21.0,38000.0,18.2879,18.3315,18.2879,18.3228,38000.0
2013-08-07 12:35:00,21.0,21.01,20.99,21.01,18000.0,18.3228,18.3315,18.3141,18.3315,18000.0
2013-08-07 12:40:00,21.0,21.01,20.98,21.0,18800.0,18.3228,18.3315,18.3053,18.3228,18800.0
2013-08-07 12:45:00,21.0,21.01,20.99,21.0,57900.0,18.3228,18.3315,18.3141,18.3228,57900.0
2013-08-07 12:50:00,21.0,21.0,20.98,20.99,60500.0,18.3228,18.3228,18.3053,18.3141,60500.0
2013-08-07 12:55:00,21.0,21.0,20.98,21.0,23400.0,18.3228,18.3228,18.3053,18.3228,23400.0
2013-08-07 13:00:00,21.0,21.0,20.98,21.0,61800.0,18.3228,18.3228,18.3053,18.3228,61800.0
2013-08-07 13:05:00,20.99,21.0,20.97,20.99,34400.0,18.3141,18.3228,18.2966,18.3141,34400.0
2013-08-07 13:10:00,21.0,21.0,20.97,21.0,93600.0,18.3228,18.3228,18.2966,18.3228,93600.0
2013-08-07 13:15:00,21.0,21.02,20.99,21.0,96500.0,18.3228,18.3402,18.3141,18.3228,96500.0
2013-08-07 13:20:00,21.0,21.0,20.98,21.0,36400.0,18.3228,18.3228,18.3053,18.3228,36400.0
2013-08-07 13:25:00,21.0,21.0,20.96,20.98,45600.0,18.3228,18.3228,18.2879,18.3053,45600.0
2013-08-07 13:30:00,20.99,21.0,20.98,21.0,37900.0,18.3141,18.3228,18.3053,18.3228,37900.0
2013-08-07 13:35:00,21.0,21.0,20.97,20.99,45900.0,18.3228,18.3228,18.2966,18.3141,45900.0
2013-08-07 13:40:00,20.98,21.0,20.98,21.0,25500.0,18.3053,18.3228,18.3053,18.3228,25500.0
2013-08-07 13:45:00,21.0,21.0,20.99,20.99,30200.0,18.3228,18.3228,18.3141,18.3141,30200.0
2013-08-07 13:50:00,20.99,21.01,20.95,20.95,101800.0,18.3141,18.3315,18.2792,18.2792,101800.0
2013-08-07 13:55:00,20.96,20.97,20.93,20.94,51700.0,18.2879,18.2966,18.2617,18.2704,51700.0
2013-08-07 14:00:00,20.94,20.99,20.93,20.98,53300.0,18.2704,18.3141,18.2617,18.3053,53300.0
2013-08-07 14:05:00,20.98,20.99,20.95,20.96,171600.0,18.3053,18.3141,18.2792,18.2879,171600.0
2013-08-07 14:10:00,20.97,21.0,20.96,20.99,34700.0,18.2966,18.3228,18.2879,18.3141,34700.0
2013-08-07 14:15:00,21.0,21.02,20.98,21.02,55300.0,18.3228,18.3402,18.3053,18.3402,55300.0
2013-08-07 14:20:00,21.02,21.02,20.98,20.99,38900.0,18.3402,18.3402,18.3053,18.3141,38900.0
2013-08-07 14:25:00,20.98,21.0,20.97,20.99,33400.0,18.3053,18.3228,18.2966,18.3141,33400.0
2013-08-07 14:30:00,20.99,21.05,20.99,21.03,66300.0,18.3141,18.3664,18.3141,18.349,66300.0
2013-08-07 14:35:00,21.03,21.03,20.99,21.02,36300.0,18.349,18.349,18.3141,18.3402,36300.0
2013-08-07 14:40:00,21.02,21.03,21.0,21.0,27900.0,18.3402,18.349,18.3228,18.3228,27900.0
2013-08-07 14:45:00,20.99,21.01,20.99,21.01,30700.0,18.3141,18.3315,18.3141,18.3315,30700.0
2013-08-07 14:50:00,21.0,21.01,20.96,20.99,35700.0,18.3228,18.3315,18.2879,18.3141,35700.0
2013-08-07 14:55:00,20.99,21.0,20.98,21.0,116400.0,18.3141,18.3228,18.3053,18.3228,116400.0
2013-08-07 15:00:00,21.0,21.04,20.99,21.04,51300.0,18.3228,18.3577,18.3141,18.3577,51300.0
2013-08-07 15:05:00,21.04,21.06,21.03,21.06,47300.0,18.3577,18.3751,18.349,18.3751,47300.0
2013-08-07 15:10:00,21.06,21.07,21.05,21.07,39000.0,18.3751,18.3839,18.3664,18.3839,39000.0
2013-08-07 15:15:00,21.07,21.09,21.06,21.09,140000.0,18.3839,18.4013,18.3751,18.4013,140000.0
2013-08-07 15:20:00,21.08,21.09,21.03,21.04,116000.0,18.3926,18.4013,18.349,18.3577,116000.0
2013-08-07 15:25:00,21.04,21.04,21.01,21.01,63600.0,18.3577,18.3577,18.3315,18.3315,63600.0
2013-08-07 15:30:00,21.02,21.02,20.99,20.99,58500.0,18.3402,18.3402,18.3141,18.3141,58500.0
2013-08-07 15:35:00,20.99,21.02,20.99,21.0,150200.0,18.3141,18.3402,18.3141,18.3228,150200.0
2013-08-07 15:40:00,21.01,21.01,21.0,21.0,28300.0,18.3315,18.3315,18.3228,18.3228,28300.0
2013-08-07 15:45:00,21.0,21.03,21.0,21.01,101500.0,18.3228,18.349,18.3228,18.3315,101500.0
2013-08-07 15:50:00,21.01,21.02,20.98,20.98,168100.0,18.3315,18.3402,18.3053,18.3053,168100.0
2013-08-07 15:55:00,20.98,21.0,20.97,20.97,284800.0,18.3053,18.3228,18.2966,18.2966,284800.0
2013-08-08 09:30:00,21.24,21.31,21.2,21.25,128800.0,18.5322,18.5933,18.4973,18.5409,128800.0
2013-08-08 09:35:00,21.25,21.35,21.21,21.26,179100.0,18.5409,18.6282,18.506,18.5496,179100.0
2013-08-08 09:40:00,21.24,21.26,21.15,21.19,160500.0,18.5322,18.5496,18.4537,18.4886,160500.0
2013-08-08 09:45:00,21.18,21.2,21.08,21.14,213100.0,18.4798,18.4973,18.3926,18.4449,213100.0
2013-08-08 09:50:00,21.14,21.15,21.08,21.09,65000.0,18.4449,18.4537,18.3926,18.4013,65000.0
2013-08-08 09:55:00,21.1,21.16,21.09,21.16,94700.0,18.41,18.4624,18.4013,18.4624,94700.0
2013-08-08 10:00:00,21.16,21.24,21.15,21.17,128900.0,18.4624,18.5322,18.4537,18.4711,128900.0
2013-08-08 10:05:00,21.18,21.19,21.05,21.17,210200.0,18.4798,18.4886,18.3664,18.4711,210200.0
2013-08-08 10:10:00,21.16,21.19,21.08,21.13,121700.0,18.4624,18.4886,18.3926,18.4362,121700.0
2013-08-08 10:15:00,21.13,21.14,21.09,21.11,105300.0,18.4362,18.4449,18.4013,18.4188,105300.0
2013-08-08 10:20:00,21.11,21.14,21.1,21.11,106500.0,18.4188,18.4449,18.41,18.4188,106500.0
2013-08-08 10:25:00,21.11,21.14,21.08,21.13,63900.0,18.4188,18.4449,18.3926,18.4362,63900.0
2013-08-08 10:30:00,21.13,21.16,21.05,21.06,212700.0,18.4362,18.4624,18.3664,18.3751,212700.0
2013-08-08 10:35:00,21.07,21.07,20.98,21.01,143800.0,18.3839,18.3839,18.3053,18.3315,143800.0
2013-08-08 10:40:00,21.01,21.04,20.99,21.02,82200.0,18.3315,18.3577,18.3141,18.3402,82200.0
2013-08-08 10:45:00,21.02,21.1,21.0,21.09,60700.0,18.3402,18.41,18.3228,18.4013,60700.0
2013-08-08 10:50:00,21.09,21.13,21.08,21.13,62200.0,18.4013,18.4362,18.3926,18.4362,62200.0
2013-08-08 10:55:00,21.13,21.16,21.1,21.1,13900.0,18.4362,18.4624,18.41,18.41,13900.0
2013-08-08 11:00:00,21.1,21.12,21.09,21.1,38200.0,18.41,18.4275,18.4013,18.41,38200.0
2013-08-08 11:05:00,21.1,21.14,21.09,21.12,32400.0,18.41,18.4449,18.4013,18.4275,32400.0
2013-08-08 11:10:00,21.12,21.14,21.11,21.14,23000.0,18.4275,18.4449,18.4188,18.4449,23000.0
2013-08-08 11:15:00,21.14,21.16,21.05,21.05,110100.0,18.4449,18.4624,18.3664,18.3664,110100.0
2013-08-08 11:20:00,21.05,21.1,21.05,21.08,93000.0,18.3664,18.41,18.3664,18.3926,93000.0
2013-08-08 11:25:00,21.07,21.07,21.01,21.02,142500.0,18.3839,18.3839,18.3315,18.3402,142500.0
2013-08-08 11:30:00,21.02,21.06,21.01,21.04,48400.0,18.3402,18.3751,18.3315,18.3577,48400.0
2013-08-08 11:35:00,21.05,21.07,21.05,21.07,43900.0,18.3664,18.3839,18.3664,18.3839,43900.0
2013-08-08 11:40:00,21.07,21.08,21.05,21.05,33200.0,18.3839,18.3926,18.3664,18.3664,33200.0
2013-08-08 11:45:00,21.05,21.06,21.04,21.04,16900.0,18.3664,18.3751,18.3577,18.3577,16900.0
2013-08-08 11:50:00,21.04,21.06,21.04,21.05,8500.0,18.3577,18.3751,18.3577,18.3664,8500.0
2013-08-08 11:55:00,21.05,21.07,21.05,21.07,8300.0,18.3664,18.3839,18.3664,18.3839,8300.0
2013-08-08 12:00:00,21.06,21.09,21.05,21.08,26800.0,18.3751,18.4013,18.3664,18.3926,26800.0
2013-08-08 12:05:00,21.08,21.1,21.07,21.09,61900.0,18.3926,18.41,18.3839,18.4013,61900.0
2013-08-08 12:10:00,21.09,21.1,21.08,21.1,59500.0,18.4013,18.41,18.3926,18.41,59500.0
2013-08-08 12:15:00,21.1,21.11,21.09,21.1,163700.0,18.41,18.4188,18.4013,18.41,163700.0
2013-08-08 12:20:00,21.1,21.13,21.09,21.12,112700.0,18.41,18.4362,18.4013,18.4275,112700.0
2013-08-08 12:25:00,21.12,21.13,21.07,21.1,50400.0,18.4275,18.4362,18.3839,18.41,50400.0
2013-08-08 12:30:00,21.1,21.11,21.09,21.11,40000.0,18.41,18.4188,18.4013,18.4188,40000.0
2013-08-08 12:35:00,21.11,21.12,21.11,21.11,16800.0,18.4188,18.4275,18.4188,18.4188,16800.0
2013-08-08 12:40:00,21.12,21.13,21.08,21.09,73600.0,18.4275,18.4362,18.3926,18.4013,73600.0
2013-08-08 12:45:00,21.09,21.11,21.07,21.08,54200.0,18.4013,18.4188,18.3839,18.3926,54200.0
2013-08-08 12:50:00,21.08,21.11,21.08,21.1,18100.0,18.3926,18.4188,18.3926,18.41,18100.0
2013-08-08 12:55:00,21.09,21.1,21.06,21.06,14900.0,18.4013,18.41,18.3751,18.3751,14900.0
2013-08-08 13:00:00,21.06,21.14,21.05,21.14,69500.0,18.3751,18.4449,18.3664,18.4449,69500.0
2013-08-08 13:05:00,21.14,21.16,21.12,21.14,90600.0,18.4449,18.4624,18.4275,18.4449,90600.0
2013-08-08 13:10:00,21.14,21.15,21.11,21.15,30900.0,18.4449,18.4537,18.4188,18.4537,30900.0
2013-08-08 13:15:00,21.15,21.16,21.11,21.12,30300.0,18.4537,18.4624,18.4188,18.4275,30300.0
2013-08-08 13:20:00,21.12,21.13,21.1,21.12,200700.0,18.4275,18.4362,18.41,18.4275,200700.0
2013-08-08 13:25:00,21.12,21.13,21.1,21.11,42600.0,18.4275,18.4362,18.41,18.4188,42600.0
2013-08-08 13:30:00,21.12,21.12,21.09,21.1,39000.0,18.4275,18.4275,18.4013,18.41,39000.0
2013-08-08 13:35:00,21.11,21.11,21.09,21.11,8000.0,18.4188,18.4188,18.4013,18.4188,8000.0
2013-08-08 13:40:00,21.11,21.11,21.09,21.09,24800.0,18.4188,18.4188,18.4013,18.4013,24800.0
2013-08-08 13:45:00,21.09,21.09,21.06,21.08,43000.0,18.4013,18.4013,18.3751,18.3926,43000.0
2013-08-08 13:50:00,21.08,21.09,21.07,21.08,25400.0,18.3926,18.4013,18.3839,18.3926,25400.0
2013-08-08 13:55:00,21.08,21.09,21.06,21.06,11600.0,18.3926,18.4013,18.3751,18.3751,11600.0
2013-08-08 14:00:00,21.07,21.13,21.07,21.1,73800.0,18.3839,18.4362,18.3839,18.41,73800.0
2013-08-08 14:05:00,21.1,21.11,21.09,21.1,124000.0,18.41,18.4188,18.4013,18.41,124000.0
2013-08-08 14:10:00,21.1,21.11,21.09,21.1,31000.0,18.41,18.4188,18.4013,18.41,31000.0
2013-08-08 14:15:00,21.1,21.11,21.08,21.1,12500.0,18.41,18.4188,18.3926,18.41,12500.0
2013-08-08 14:20:00,21.1,21.12,21.09,21.11,45000.0,18.41,18.4275,18.4013,18.4188,45000.0
2013-08-08 14:25:00,21.11,21.11,21.09,21.1,19700.0,18.4188,18.4188,18.4013,18.41,19700.0
2013-08-08 14:30:00,21.09,21.12,21.05,21.07,242100.0,18.4013,18.4275,18.3664,18.3839,242100.0
2013-08-08 14:35:00,21.07,21.09,21.06,21.07,15400.0,18.3839,18.4013,18.3751,18.3839,15400.0
2013-08-08 14:40:00,21.07,21.1,21.06,21.1,22400.0,18.3839,18.41,18.3751,18.41,22400.0
2013-08-08 14:45:00,21.1,21.11,21.08,21.1,39100.0,18.41,18.4188,18.3926,18.41,39100.0
2013-08-08 14:50:00,21.1,21.11,21.09,21.11,10800.0,18.41,18.4188,18.4013,18.4188,10800.0
2013-08-08 14:55:00,21.11,21.11,21.08,21.09,37000.0,18.4188,18.4188,18.3926,18.4013,37000.0
2013-08-08 15:00:00,21.1,21.11,21.09,21.1,26400.0,18.41,18.4188,18.4013,18.41,26400.0
2013-08-08 15:05:00,21.1,21.1,21.09,21.1,16500.0,18.41,18.41,18.4013,18.41,16500.0
2013-08-08 15:10:00,21.1,21.11,21.08,21.09,52300.0,18.41,18.4188,18.3926,18.4013,52300.0
2013-08-08 15:15:00,21.09,21.13,21.09,21.1,216800.0,18.4013,18.4362,18.4013,18.41,216800.0
2013-08-08 15:20:00,21.1,21.11,21.07,21.09,70100.0,18.41,18.4188,18.3839,18.4013,70100.0
2013-08-08 15:25:00,21.09,21.1,21.07,21.08,146200.0,18.4013,18.41,18.3839,18.3926,146200.0
2013-08-08 15:30:00,21.09,21.11,21.07,21.1,119800.0,18.4013,18.4188,18.3839,18.41,119800.0
2013-08-08 15:35:00,21.09,21.11,21.09,21.1,246000.0,18.4013,18.4188,18.4013,18.41,246000.0
2013-08-08 15:40:00,21.11,21.11,21.08,21.09,81800.0,18.4188,18.4188,18.3926,18.4013,81800.0
2013-08-08 15:45:00,21.09,21.11,21.08,21.09,171400.0,18.4013,18.4188,18.3926,18.4013,171400.0
2013-08-08 15:50:00,21.09,21.11,21.07,21.07,387000.0,18.4013,18.4188,18.3839,18.3839,387000.0
2013-08-08 15:55:00,21.08,21.08,21.06,21.06,199400.0,18.3926,18.3926,18.3751,18.3751,199400.0
2013-08-09 09:30:00,21.1,21.11,20.86,20.99,157800.0,18.41,18.4188,18.2006,18.3141,157800.0
2013-08-09 09:35:00,21.02,21.08,20.99,21.02,42200.0,18.3402,18.3926,18.3141,18.3402,42200.0
2013-08-09 09:40:00,21.01,21.07,20.97,21.03,99300.0,18.3315,18.3839,18.2966,18.349,99300.0
2013-08-09 09:45:00,21.04,21.07,21.03,21.04,48600.0,18.3577,18.3839,18.349,18.3577,48600.0
2013-08-09 09:50:00,21.04,21.07,21.0,21.05,154500.0,18.3577,18.3839,18.3228,18.3664,154500.0
2013-08-09 09:55:00,21.04,21.08,21.02,21.08,61800.0,18.3577,18.3926,18.3402,18.3926,61800.0
2013-08-09 10:00:00,21.08,21.09,20.99,21.01,84400.0,18.3926,18.4013,18.3141,18.3315,84400.0
2013-08-09 10:05:00,21.01,21.02,20.96,21.0,127700.0,18.3315,18.3402,18.2879,18.3228,127700.0
2013-08-09 10:10:00,21.0,21.02,20.98,20.98,40400.0,18.3228,18.3402,18.3053,18.3053,40400.0
2013-08-09 10:15:00,20.99,20.99,20.94,20.95,25000.0,18.3141,18.3141,18.2704,18.2792,25000.0
2013-08-09 10:20:00,20.94,20.95,20.92,20.94,46300.0,18.2704,18.2792,18.253,18.2704,46300.0
2013-08-09 10:25:00,20.95,20.99,20.94,20.98,101800.0,18.2792,18.3141,18.2704,18.3053,101800.0
2013-08-09 10:30:00,20.98,21.0,20.95,20.96,47000.0,18.3053,18.3228,18.2792,18.2879,47000.0
2013-08-09 10:35:00,20.96,21.0,20.93,20.98,27500.0,18.2879,18.3228,18.2617,18.3053,27500.0
2013-08-09 10:40:00,20.99,21.0,20.93,20.95,188900.0,18.3141,18.3228,18.2617,18.2792,188900.0
2013-08-09 10:45:00,20.96,20.99,20.93,20.96,43600.0,18.2879,18.3141,18.2617,18.2879,43600.0
2013-08-09 10:50:00,20.96,20.98,20.88,20.9,62300.0,18.2879,18.3053,18.2181,18.2355,62300.0
2013-08-09 10:55:00,20.9,20.9,20.86,20.88,78000.0,18.2355,18.2355,18.2006,18.2181,78000.0
2013-08-09 11:00:00,20.88,20.89,20.85,20.87,48700.0,18.2181,18.2268,18.1919,18.2094,48700.0
2013-08-09 11:05:00,20.86,20.86,20.78,20.8,93100.0,18.2006,18.2006,18.1308,18.1483,93100.0
2013-08-09 11:10:00,20.81,20.82,20.8,20.81,84700.0,18.157,18.1657,18.1483,18.157,84700.0
2013-08-09 11:15:00,20.81,20.82,20.79,20.81,84300.0,18.157,18.1657,18.1396,18.157,84300.0
2013-08-09 11:20:00,20.81,20.82,20.76,20.76,59100.0,18.157,18.1657,18.1134,18.1134,59100.0
2013-08-09 11:25:00,20.76,20.76,20.68,20.69,158700.0,18.1134,18.1134,18.0436,18.0523,158700.0
2013-08-09 11:30:00,20.7,20.7,20.68,20.7,50400.0,18.061,18.061,18.0436,18.061,50400.0
2013-08-09 11:35:00,20.7,20.71,20.67,20.7,96400.0,18.061,18.0698,18.0349,18.061,96400.0
2013-08-09 11:40:00,20.71,20.76,20.71,20.76,36500.0,18.0698,18.1134,18.0698,18.1134,36500.0
2013-08-09 11:45:00,20.75,20.78,20.75,20.77,47100.0,18.1047,18.1308,18.1047,18.1221,47100.0
2013-08-09 11:50:00,20.77,20.78,20.75,20.76,44900.0,18.1221,18.1308,18.1047,18.1134,44900.0
2013-08-09 11:55:00,20.75,20.76,20.73,20.73,21300.0,18.1047,18.1134,18.0872,18.0872,21300.0
2013-08-09 12:00:00,20.72,20.73,20.65,20.66,85300.0,18.0785,18.0872,18.0174,18.0261,85300.0
2013-08-09 12:05:00,20.67,20.71,20.67,20.7,107400.0,18.0349,18.0698,18.0349,18.061,107400.0
2013-08-09 12:10:00,20.7,20.76,20.69,20.74,29700.0,18.061,18.1134,18.0523,18.0959,29700.0
2013-08-09 12:15:00,20.74,20.77,20.74,20.75,14900.0,18.0959,18.1221,18.0959,18.1047,14900.0
2013-08-09 12:20:00,20.76,20.76,20.74,20.74,13900.0,18.1134,18.1134,18.0959,18.0959,13900.0
2013-08-09 12:25:00,20.75,20.76,20.73,20.74,48200.0,18.1047,18.1134,18.0872,18.0959,48200.0
2013-08-09 12:30:00,20.74,20.76,20.73,20.75,39300.0,18.0959,18.1134,18.0872,18.1047,39300.0
2013-08-09 12:35:00,20.75,20.75,20.74,20.74,46700.0,18.1047,18.1047,18.0959,18.0959,46700.0
2013-08-09 12:40:00,20.75,20.75,20.71,20.71,53700.0,18.1047,18.1047,18.0698,18.0698,53700.0
2013-08-09 12:45:00,20.72,20.72,20.67,20.68,70900.0,18.0785,18.0785,18.0349,18.0436,70900.0
2013-08-09 12:50:00,20.68,20.72,20.67,20.71,80600.0,18.0436,18.0785,18.0349,18.0698,80600.0
2013-08-09 12:55:00,20.71,20.72,20.69,20.71,76500.0,18.0698,18.0785,18.0523,18.0698,76500.0
2013-08-09 13:00:00,20.7,20.72,20.69,20.71,66400.0,18.061,18.0785,18.0523,18.0698,66400.0
2013-08-09 13:05:00,20.7,20.71,20.67,20.7,89100.0,18.061,18.0698,18.0349,18.061,89100.0
2013-08-09 13:10:00,20.7,20.71,20.7,20.71,23200.0,18.061,18.0698,18.061,18.0698,23200.0
2013-08-09 13:15:00,20.71,20.72,20.68,20.68,54500.0,18.0698,18.0785,18.0436,18.0436,54500.0
2013-08-09 13:20:00,20.69,20.7,20.67,20.69,50100.0,18.0523,18.061,18.0349,18.0523,50100.0
2013-08-09 13:25:00,20.69,20.7,20.67,20.68,43200.0,18.0523,18.061,18.0349,18.0436,43200.0
2013-08-09 13:30:00,20.68,20.71,20.68,20.69,69600.0,18.0436,18.0698,18.0436,18.0523,69600.0
2013-08-09 13:35:00,20.69,20.7,20.68,20.68,39600.0,18.0523,18.061,18.0436,18.0436,39600.0
2013-08-09 13:40:00,20.68,20.69,20.68,20.68,32900.0,18.0436,18.0523,18.0436,18.0436,32900.0
2013-08-09 13:45:00,20.68,20.71,20.67,20.69,137700.0,18.0436,18.0698,18.0349,18.0523,137700.0
2013-08-09 13:50:00,20.7,20.7,20.68,20.68,20000.0,18.061,18.061,18.0436,18.0436,20000.0
2013-08-09 13:55:00,20.69,20.7,20.68,20.7,114900.0,18.0523,18.061,18.0436,18.061,114900.0
2013-08-09 14:00:00,20.7,20.71,20.68,20.7,56700.0,18.061,18.0698,18.0436,18.061,56700.0
2013-08-09 14:05:00,20.7,20.7,20.68,20.7,36500.0,18.061,18.061,18.0436,18.061,36500.0
2013-08-09 14:10:00,20.7,20.72,20.68,20.68,76900.0,18.061,18.0785,18.0436,18.0436,76900.0
2013-08-09 14:15:00,20.68,20.7,20.68,20.7,66100.0,18.0436,18.061,18.0436,18.061,66100.0
2013-08-09 14:20:00,20.7,20.7,20.65,20.69,71500.0,18.061,18.061,18.0174,18.0523,71500.0
2013-08-09 14:25:00,20.69,20.7,20.67,20.69,119100.0,18.0523,18.061,18.0349,18.0523,119100.0
2013-08-09 14:30:00,20.7,20.71,20.69,20.71,76400.0,18.061,18.0698,18.0523,18.0698,76400.0
2013-08-09 14:35:00,20.71,20.71,20.67,20.69,53700.0,18.0698,18.0698,18.0349,18.0523,53700.0
2013-08-09 14:40:00,20.69,20.72,20.69,20.72,32900.0,18.0523,18.0785,18.0523,18.0785,32900.0
2013-08-09 14:45:00,20.71,20.71,20.69,20.69,31000.0,18.0698,18.0698,18.0523,18.0523,31000.0
2013-08-09 14:50:00,20.7,20.73,20.69,20.69,36000.0,18.061,18.0872,18.0523,18.0523,36000.0
2013-08-09 14:55:00,20.7,20.75,20.7,20.75,45700.0,18.061,18.1047,18.061,18.1047,45700.0
2013-08-09 15:00:00,20.75,20.76,20.7,20.73,122000.0,18.1047,18.1134,18.061,18.0872,122000.0
2013-08-09 15:05:00,20.74,20.74,20.72,20.73,20100.0,18.0959,18.0959,18.0785,18.0872,20100.0
2013-08-09 15:10:00,20.73,20.73,20.7,20.72,38100.0,18.0872,18.0872,18.061,18.0785,38100.0
2013-08-09 15:15:00,20.72,20.72,20.68,20.69,45800.0,18.0785,18.0785,18.0436,18.0523,45800.0
2013-08-09 15:20:00,20.69,20.7,20.66,20.67,347500.0,18.0523,18.061,18.0261,18.0349,347500.0
2013-08-09 15:25:00,20.67,20.7,20.65,20.67,89500.0,18.0349,18.061,18.0174,18.0349,89500.0
2013-08-09 15:30:00,20.67,20.69,20.64,20.68,112200.0,18.0349,18.0523,18.0087,18.0436,112200.0
2013-08-09 15:35:00,20.68,20.68,20.67,20.68,24500.0,18.0436,18.0436,18.0349,18.0436,24500.0
2013-08-09 15:40:00,20.67,20.7,20.66,20.66,183000.0,18.0349,18.061,18.0261,18.0261,183000.0
2013-08-09 15:45:00,20.66,20.66,20.62,20.62,172900.0,18.0261,18.0261,17.9912,17.9912,172900.0
2013-08-09 15:50:00,20.63,20.63,20.54,20.55,462600.0,18.0,18.0,17.9214,17.9302,462600.0
2013-08-09 15:55:00,20.55,20.6,20.54,20.58,313700.0,17.9302,17.9738,17.9214,17.9563,313700.0
2013-08-12 09:30:00,20.51,20.59,20.45,20.49,131700.0,17.8953,17.9651,17.8429,17.8778,131700.0
2013-08-12 09:35:00,20.5,20.66,20.5,20.66,68200.0,17.8865,18.0261,17.8865,18.0261,68200.0
2013-08-12 09:40:00,20.67,20.81,20.67,20.77,148000.0,18.0349,18.157,18.0349,18.1221,148000.0
2013-08-12 09:45:00,20.77,20.78,20.67,20.69,91800.0,18.1221,18.1308,18.0349,18.0523,91800.0
2013-08-12 09:50:00,20.69,20.73,20.68,20.68,60700.0,18.0523,18.0872,18.0436,18.0436,60700.0
2013-08-12 09:55:00,20.67,20.7,20.62,20.63,164600.0,18.0349,18.061,17.9912,18.0,164600.0
2013-08-12 10:00:00,20.64,20.79,20.64,20.72,247600.0,18.0087,18.1396,18.0087,18.0785,247600.0
2013-08-12 10:05:00,20.72,20.75,20.67,20.67,109800.0,18.0785,18.1047,18.0349,18.0349,109800.0
2013-08-12 10:10:00,20.66,20.73,20.65,20.69,285500.0,18.0261,18.0872,18.0174,18.0523,285500.0
2013-08-12 10:15:00,20.7,20.79,20.7,20.71,187900.0,18.061,18.1396,18.061,18.0698,187900.0
2013-08-12 10:20:00,20.71,20.76,20.71,20.75,51700.0,18.0698,18.1134,18.0698,18.1047,51700.0
2013-08-12 10:25:00,20.75,20.84,20.75,20.83,200800.0,18.1047,18.1832,18.1047,18.1745,200800.0
2013-08-12 10:30:00,20.83,20.84,20.75,20.78,126700.0,18.1745,18.1832,18.1047,18.1308,126700.0
2013-08-12 10:35:00,20.78,20.79,20.75,20.75,56400.0,18.1308,18.1396,18.1047,18.1047,56400.0
2013-08-12 10:40:00,20.75,20.85,20.75,20.85,85800.0,18.1047,18.1919,18.1047,18.1919,85800.0
2013-08-12 10:45:00,20.85,20.87,20.83,20.84,80100.0,18.1919,18.2094,18.1745,18.1832,80100.0
2013-08-12 10:50:00,20.84,20.87,20.82,20.83,61900.0,18.1832,18.2094,18.1657,18.1745,61900.0
2013-08-12 10:55:00,20.82,20.9,20.82,20.89,60600.0,18.1657,18.2355,18.1657,18.2268,60600.0
2013-08-12 11:00:00,20.89,20.9,20.78,20.78,146500.0,18.2268,18.2355,18.1308,18.1308,146500.0
2013-08-12 11:05:00,20.78,20.81,20.74,20.79,100300.0,18.1308,18.157,18.0959,18.1396,100300.0
2013-08-12 11:10:00,20.78,20.88,20.78,20.88,69800.0,18.1308,18.2181,18.1308,18.2181,69800.0
2013-08-12 11:15:00,20.88,20.94,20.88,20.93,212200.0,18.2181,18.2704,18.2181,18.2617,212200.0
2013-08-12 11:20:00,20.94,20.99,20.93,20.98,72400.0,18.2704,18.3141,18.2617,18.3053,72400.0
2013-08-12 11:25:00,20.98,20.99,20.94,20.99,164300.0,18.3053,18.3141,18.2704,18.3141,164300.0
2013-08-12 11:30:00,20.98,21.0,20.94,20.95,64200.0,18.3053,18.3228,18.2704,18.2792,64200.0
2013-08-12 11:35:00,20.94,20.95,20.93,20.95,118600.0,18.2704,18.2792,18.2617,18.2792,118600.0
2013-08-12 11:40:00,20.96,20.97,20.95,20.96,72000.0,18.2879,18.2966,18.2792,18.2879,72000.0
2013-08-12 11:45:00,20.96,21.0,20.96,20.99,33200.0,18.2879,18.3228,18.2879,18.3141,33200.0
2013-08-12 11:50:00,20.98,21.04,20.98,21.02,89300.0,18.3053,18.3577,18.3053,18.3402,89300.0
2013-08-12 11:55:00,21.02,21.02,20.96,20.98,45300.0,18.3402,18.3402,18.2879,18.3053,45300.0
2013-08-12 12:00:00,20.98,20.99,20.95,20.97,35800.0,18.3053,18.3141,18.2792,18.2966,35800.0
2013-08-12 12:05:00,20.96,20.97,20.94,20.97,77200.0,18.2879,18.2966,18.2704,18.2966,77200.0
2013-08-12 12:10:00,20.97,20.97,20.93,20.93,31000.0,18.2966,18.2966,18.2617,18.2617,31000.0
2013-08-12 12:15:00,20.94,20.96,20.93,20.96,16500.0,18.2704,18.2879,18.2617,18.2879,16500.0
2013-08-12 12:20:00,20.96,20.99,20.95,20.95,26500.0,18.2879,18.3141,18.2792,18.2792,26500.0
2013-08-12 12:25:00,20.94,20.97,20.94,20.97,16800.0,18.2704,18.2966,18.2704,18.2966,16800.0
2013-08-12 12:30:00,20.97,20.97,20.94,20.96,37200.0,18.2966,18.2966,18.2704,18.2879,37200.0
2013-08-12 12:35:00,20.95,20.95,20.93,20.95,66400.0,18.2792,18.2792,18.2617,18.2792,66400.0
2013-08-12 12:40:00,20.95,20.99,20.95,20.99,173700.0,18.2792,18.3141,18.2792,18.3141,173700.0
2013-08-12 12:45:00,20.98,21.02,20.98,21.01,111500.0,18.3053,18.3402,18.3053,18.3315,111500.0
2013-08-12 12:50:00,21.0,21.01,20.97,20.98,144200.0,18.3228,18.3315,18.2966,18.3053,144200.0
2013-08-12 12:55:00,20.98,20.98,20.97,20.97,37300.0,18.3053,18.3053,18.2966,18.2966,37300.0
2013-08-12 13:00:00,20.98,20.98,20.97,20.97,17000.0,18.3053,18.3053,18.2966,18.2966,17000.0
2013-08-12 13:05:00,20.98,21.02,20.97,21.0,60300.0,18.3053,18.3402,18.2966,18.3228,60300.0
2013-08-12 13:10:00,21.0,21.01,20.97,20.99,50900.0,18.3228,18.3315,18.2966,18.3141,50900.0
2013-08-12 13:15:00,20.99,21.02,20.98,21.02,47400.0,18.3141,18.3402,18.3053,18.3402,47400.0
2013-08-12 13:20:00,21.02,21.02,20.97,20.97,34300.0,18.3402,18.3402,18.2966,18.2966,34300.0
2013-08-12 13:25:00,20.97,20.97,20.94,20.94,26900.0,18.2966,18.2966,18.2704,18.2704,26900.0
2013-08-12 13:30:00,20.95,20.98,20.94,20.98,71700.0,18.2792,18.3053,18.2704,18.3053,71700.0
2013-08-12 13:35:00,20.99,21.0,20.97,20.98,19900.0,18.3141,18.3228,18.2966,18.3053,19900.0
2013-08-12 13:40:00,20.98,20.98,20.96,20.96,19100.0,18.3053,18.3053,18.2879,18.2879,19100.0
2013-08-12 13:45:00,20.96,20.96,20.93,20.96,115300.0,18.2879,18.2879,18.2617,18.2879,115300.0
2013-08-12 13:50:00,20.96,20.98,20.93,20.96,202700.0,18.2879,18.3053,18.2617,18.2879,202700.0
2013-08-12 13:55:00,20.96,21.0,20.95,20.99,56800.0,18.2879,18.3228,18.2792,18.3141,56800.0
2013-08-12 14:00:00,21.0,21.0,20.97,20.99,95000.0,18.3228,18.3228,18.2966,18.3141,95000.0
2013-08-12 14:05:00,20.99,21.03,20.99,21.02,222600.0,18.3141,18.349,18.3141,18.3402,222600.0
2013-08-12 14:10:00,21.02,21.02,20.98,20.99,112300.0,18.3402,18.3402,18.3053,18.3141,112300.0
2013-08-12 14:15:00,20.99,21.0,20.98,20.99,26300.0,18.3141,18.3228,18.3053,18.3141,26300.0
2013-08-12 14:20:00,21.0,21.0,20.96,20.97,76800.0,18.3228,18.3228,18.2879,18.2966,76800.0
2013-08-12 14:25:00,20.97,21.01,20.96,21.0,104300.0,18.2966,18.3315,18.2879,18.3228,104300.0
2013-08-12 14:30:00,21.0,21.01,20.97,20.97,46100.0,18.3228,18.3315,18.2966,18.2966,46100.0
2013-08-12 14:35:00,20.97,21.0,20.96,20.98,84100.0,18.2966,18.3228,18.2879,18.3053,84100.0
2013-08-12 14:40:00,20.99,21.04,20.99,21.01,105800.0,18.3141,18.3577,18.3141,18.3315,105800.0
2013-08-12 14:45:00,21.01,21.02,21.0,21.01,39200.0,18.3315,18.3402,18.3228,18.3315,39200.0
2013-08-12 14:50:00,21.02,21.05,21.02,21.05,85200.0,18.3402,18.3664,18.3402,18.3664,85200.0
2013-08-12 14:55:00,21.05,21.09,21.04,21.09,54100.0,18.3664,18.4013,18.3577,18.4013,54100.0
2013-08-12 15:00:00,21.09,21.09,21.05,21.05,79600.0,18.4013,18.4013,18.3664,18.3664,79600.0
2013-08-12 15:05:00,21.05,21.06,21.04,21.05,171000.0,18.3664,18.3751,18.3577,18.3664,171000.0
2013-08-12 15:10:00,21.05,21.07,21.04,21.05,107600.0,18.3664,18.3839,18.3577,18.3664,107600.0
2013-08-12 15:15:00,21.05,21.06,21.0,21.02,203900.0,18.3664,18.3751,18.3228,18.3402,203900.0
2013-08-12 15:20:00,21.01,21.04,21.01,21.04,96700.0,18.3315,18.3577,18.3315,18.3577,96700.0
2013-08-12 15:25:00,21.04,21.05,21.03,21.04,79800.0,18.3577,18.3664,18.349,18.3577,79800.0
2013-08-12 15:30:00,21.03,21.06,21.02,21.06,195300.0,18.349,18.3751,18.3402,18.3751,195300.0
2013-08-12 15:35:00,21.06,21.08,21.05,21.07,83400.0,18.3751,18.3926,18.3664,18.3839,83400.0
2013-08-12 15:40:00,21.07,21.08,21.03,21.04,163100.0,18.3839,18.3926,18.349,18.3577,163100.0
2013-08-12 15:45:00,21.04,21.04,21.01,21.03,293200.0,18.3577,18.3577,18.3315,18.349,293200.0
2013-08-12 15:50:00,21.03,21.06,21.02,21.04,271700.0,18.349,18.3751,18.3402,18.3577,271700.0
2013-08-12 15:55:00,21.04,21.05,21.03,21.05,353100.0,18.3577,18.3664,18.349,18.3664,353100.0
2013-08-13 09:30:00,21.14,21.27,21.11,21.27,117100.0,18.4449,18.5584,18.4188,18.5584,117100.0
2013-08-13 09:35:00,21.27,21.31,21.19,21.19,186300.0,18.5584,18.5933,18.4886,18.4886,186300.0
2013-08-13 09:40:00,21.17,21.24,21.12,21.18,154900.0,18.4711,18.5322,18.4275,18.4798,154900.0
2013-08-13 09:45:00,21.17,21.19,21.11,21.18,65700.0,18.4711,18.4886,18.4188,18.4798,65700.0
2013-08-13 09:50:00,21.17,21.26,21.14,21.19,188700.0,18.4711,18.5496,18.4449,18.4886,188700.0
2013-08-13 09:55:00,21.19,21.24,21.14,21.21,102500.0,18.4886,18.5322,18.4449,18.506,102500.0
2013-08-13 10:00:00,21.22,21.22,21.12,21.15,114800.0,18.5147,18.5147,18.4275,18.4537,114800.0
2013-08-13 10:05:00,21.15,21.16,21.09,21.15,129800.0,18.4537,18.4624,18.4013,18.4537,129800.0
2013-08-13 10:10:00,21.14,21.16,20.44,20.6,840100.0,18.4449,18.4624,17.8342,17.9738,840100.0
2013-08-13 10:15:00,20.6,20.89,19.46,19.49,2246500.0,17.9738,18.2268,16.9791,17.0053,2246500.0
2013-08-13 10:20:00,19.48,19.65,18.53,19.14,3956300.0,16.9966,17.1449,16.1677,16.6999,3956300.0
2013-08-13 10:25:00,19.14,20.16,19.08,19.97,3566200.0,16.6999,17.5899,16.6476,17.4241,3566200.0
2013-08-13 10:30:00,19.97,20.06,19.78,20.02,2352000.0,17.4241,17.5026,17.2583,17.4677,2352000.0
2013-08-13 10:35:00,20.03,20.15,19.78,20.09,851400.0,17.4764,17.5811,17.2583,17.5288,851400.0
2013-08-13 10:40:00,20.08,20.26,20.01,20.2,1111800.0,17.5201,17.6771,17.459,17.6248,1111800.0
2013-08-13 10:45:00,20.2,20.2,20.01,20.04,797000.0,17.6248,17.6248,17.459,17.4852,797000.0
2013-08-13 10:50:00,20.06,20.11,19.9,20.0,830400.0,17.5026,17.5462,17.363,17.4503,830400.0
2013-08-13 10:55:00,20.0,20.0,19.81,19.84,421800.0,17.4503,17.4503,17.2845,17.3107,421800.0
2013-08-13 11:00:00,19.84,19.84,19.31,19.32,1028600.0,17.3107,17.3107,16.8482,16.857,1028600.0
2013-08-13 11:05:00,19.31,19.42,19.18,19.24,2215100.0,16.8482,16.9442,16.7348,16.7872,2215100.0
2013-08-13 11:10:00,19.23,19.44,19.2,19.2,1643200.0,16.7784,16.9617,16.7523,16.7523,1643200.0
2013-08-13 11:15:00,19.2,19.54,19.18,19.4,1373300.0,16.7523,17.0489,16.7348,16.9268,1373300.0
2013-08-13 11:20:00,19.39,19.53,19.29,19.36,556200.0,16.918,17.0402,16.8308,16.8919,556200.0
2013-08-13 11:25:00,19.36,19.39,19.23,19.23,573900.0,16.8919,16.918,16.7784,16.7784,573900.0
2013-08-13 11:30:00,19.23,19.24,19.01,19.1,1614000.0,16.7784,16.7872,16.5865,16.665,1614000.0
2013-08-13 11:35:00,19.09,19.29,19.08,19.2,680600.0,16.6563,16.8308,16.6476,16.7523,680600.0
2013-08-13 11:40:00,19.21,19.26,19.15,19.18,624500.0,16.761,16.8046,16.7086,16.7348,624500.0
2013-08-13 11:45:00,19.19,19.19,19.08,19.18,1556000.0,16.7435,16.7435,16.6476,16.7348,1556000.0
2013-08-13 11:50:00,19.18,19.38,19.17,19.36,1504500.0,16.7348,16.9093,16.7261,16.8919,1504500.0
2013-08-13 11:55:00,19.36,19.5,19.28,19.44,857700.0,16.8919,17.014,16.8221,16.9617,857700.0
2013-08-13 12:00:00,19.44,19.49,19.38,19.44,435300.0,16.9617,17.0053,16.9093,16.9617,435300.0
2013-08-13 12:05:00,19.45,19.49,19.36,19.37,340400.0,16.9704,17.0053,16.8919,16.9006,340400.0
2013-08-13 12:10:00,19.37,19.45,19.35,19.45,476200.0,16.9006,16.9704,16.8831,16.9704,476200.0
2013-08-13 12:15:00,19.44,19.49,19.32,19.45,787700.0,16.9617,17.0053,16.857,16.9704,787700.0
2013-08-13 12:20:00,19.45,19.45,19.3,19.3,642900.0,16.9704,16.9704,16.8395,16.8395,642900.0
2013-08-13 12:25:00,19.3,19.34,19.23,19.24,554500.0,16.8395,16.8744,16.7784,16.7872,554500.0
2013-08-13 12:30:00,19.24,19.35,19.2,19.2,612800.0,16.7872,16.8831,16.7523,16.7523,612800.0
2013-08-13 12:35:00,19.2,19.26,19.14,19.15,518500.0,16.7523,16.8046,16.6999,16.7086,518500.0
2013-08-13 12:40:00,19.15,19.16,19.01,19.01,859400.0,16.7086,16.7174,16.5865,16.5865,859400.0
2013-08-13 12:45:00,19.01,19.1,18.89,19.0,1421000.0,16.5865,16.665,16.4818,16.5778,1421000.0
2013-08-13 12:50:00,19.0,19.2,18.94,19.08,1140000.0,16.5778,16.7523,16.5254,16.6476,1140000.0
2013-08-13 12:55:00,19.08,19.08,18.93,18.97,791100.0,16.6476,16.6476,16.5167,16.5516,791100.0
2013-08-13 13:00:00,18.97,19.05,18.92,18.93,807900.0,16.5516,16.6214,16.508,16.5167,807900.0
2013-08-13 13:05:00,18.92,19.03,18.92,19.0,737600.0,16.508,16.6039,16.508,16.5778,737600.0
2013-08-13 13:10:00,19.0,19.14,18.88,19.06,1273600.0,16.5778,16.6999,16.4731,16.6301,1273600.0
2013-08-13 13:15:00,19.05,19.12,18.97,19.05,743700.0,16.6214,16.6825,16.5516,16.6214,743700.0
2013-08-13 13:20:00,19.06,19.06,18.97,19.0,593300.0,16.6301,16.6301,16.5516,16.5778,593300.0
2013-08-13 13:25:00,19.0,19.18,18.99,19.1,575800.0,16.5778,16.7348,16.569,16.665,575800.0
2013-08-13 13:30:00,19.09,19.24,19.04,19.24,711100.0,16.6563,16.7872,16.6127,16.7872,711100.0
2013-08-13 13:35:00,19.24,19.4,19.23,19.37,949700.0,16.7872,16.9268,16.7784,16.9006,949700.0
2013-08-13 13:40:00,19.37,19.38,19.27,19.29,291100.0,16.9006,16.9093,16.8133,16.8308,291100.0
2013-08-13 13:45:00,19.29,19.39,19.29,19.38,261200.0,16.8308,16.918,16.8308,16.9093,261200.0
2013-08-13 13:50:00,19.38,19.7,19.38,19.65,754800.0,16.9093,17.1885,16.9093,17.1449,754800.0
2013-08-13 13:55:00,19.66,19.66,19.6,19.61,940600.0,17.1536,17.1536,17.1013,17.11,940600.0
2013-08-13 14:00:00,19.61,19.7,19.56,19.7,1029800.0,17.11,17.1885,17.0664,17.1885,1029800.0
2013-08-13 14:05:00,19.7,19.72,19.64,19.65,1263000.0,17.1885,17.206,17.1362,17.1449,1263000.0
2013-08-13 14:10:00,19.65,19.73,19.64,19.72,829900.0,17.1449,17.2147,17.1362,17.206,829900.0
2013-08-13 14:15:00,19.72,19.84,19.72,19.83,892500.0,17.206,17.3107,17.206,17.3019,892500.0
2013-08-13 14:20:00,19.83,19.9,19.76,19.87,890300.0,17.3019,17.363,17.2409,17.3368,890300.0
2013-08-13 14:25:00,19.88,20.05,19.88,20.04,1148800.0,17.3456,17.4939,17.3456,17.4852,1148800.0
2013-08-13 14:30:00,20.04,20.05,19.95,19.96,602900.0,17.4852,17.4939,17.4066,17.4154,602900.0
2013-08-13 14:35:00,19.96,20.01,19.83,19.9,912100.0,17.4154,17.459,17.3019,17.363,912100.0
2013-08-13 14:40:00,19.91,19.92,19.84,19.85,754900.0,17.3717,17.3805,17.3107,17.3194,754900.0
2013-08-13 14:45:00,19.85,19.91,19.84,19.89,477300.0,17.3194,17.3717,17.3107,17.3543,477300.0
2013-08-13 14:50:00,19.89,19.9,19.79,19.82,758100.0,17.3543,17.363,17.267,17.2932,758100.0
2013-08-13 14:55:00,19.82,19.83,19.6,19.6,467200.0,17.2932,17.3019,17.1013,17.1013,467200.0
2013-08-13 15:00:00,19.6,19.64,19.5,19.53,877700.0,17.1013,17.1362,17.014,17.0402,877700.0
2013-08-13 15:05:00,19.53,19.55,19.46,19.51,664000.0,17.0402,17.0576,16.9791,17.0227,664000.0
2013-08-13 15:10:00,19.51,19.62,19.49,19.57,444600.0,17.0227,17.1187,17.0053,17.0751,444600.0
2013-08-13 15:15:00,19.57,19.6,19.46,19.48,452400.0,17.0751,17.1013,16.9791,16.9966,452400.0
2013-08-13 15:20:00,19.47,19.62,19.47,19.62,520100.0,16.9878,17.1187,16.9878,17.1187,520100.0
2013-08-13 15:25:00,19.62,19.67,19.6,19.67,372500.0,17.1187,17.1623,17.1013,17.1623,372500.0
2013-08-13 15:30:00,19.67,19.68,19.65,19.67,308400.0,17.1623,17.1711,17.1449,17.1623,308400.0
2013-08-13 15:35:00,19.66,19.67,19.55,19.56,713300.0,17.1536,17.1623,17.0576,17.0664,713300.0
2013-08-13 15:40:00,19.56,19.59,19.4,19.48,691900.0,17.0664,17.0925,16.9268,16.9966,691900.0
2013-08-13 15:45:00,19.48,19.48,19.39,19.41,940400.0,16.9966,16.9966,16.918,16.9355,940400.0
2013-08-13 15:50:00,19.41,19.57,19.4,19.56,1438800.0,16.9355,17.0751,16.9268,17.0664,1438800.0
2013-08-13 15:55:00,19.57,19.59,19.53,19.55,2899000.0,17.0751,17.0925,17.0402,17.0576,2899000.0
2013-08-14 09:30:00,19.3,19.43,19.26,19.33,1003000.0,16.8395,16.9529,16.8046,16.8657,1003000.0
2013-08-14 09:35:00,19.33,19.35,19.32,19.32,1093200.0,16.8657,16.8831,16.857,16.857,1093200.0
2013-08-14 09:40:00,19.33,19.33,19.09,19.14,1366200.0,16.8657,16.8657,16.6563,16.6999,1366200.0
2013-08-14 09:45:00,19.13,19.14,18.8,18.97,1622800.0,16.6912,16.6999,16.4033,16.5516,1622800.0
2013-08-14 09:50:00,18.96,18.97,18.75,18.92,820600.0,16.5429,16.5516,16.3596,16.508,820600.0
2013-08-14 09:55:00,18.93,19.02,18.9,18.99,961700.0,16.5167,16.5952,16.4905,16.569,961700.0
2013-08-14 10:00:00,18.99,19.09,18.95,19.06,1144500.0,16.569,16.6563,16.5341,16.6301,1144500.0
2013-08-14 10:05:00,19.06,19.14,19.04,19.05,594700.0,16.6301,16.6999,16.6127,16.6214,594700.0
2013-08-14 10:10:00,19.05,19.05,18.94,19.01,474400.0,16.6214,16.6214,16.5254,16.5865,474400.0
2013-08-14 10:15:00,19.01,19.07,18.99,19.0,669900.0,16.5865,16.6388,16.569,16.5778,669900.0
2013-08-14 10:20:00,19.01,19.11,19.0,19.1,515600.0,16.5865,16.6737,16.5778,16.665,515600.0
2013-08-14 10:25:00,19.1,19.12,19.02,19.05,498000.0,16.665,16.6825,16.5952,16.6214,498000.0
2013-08-14 10:30:00,19.05,19.09,19.05,19.09,295700.0,16.6214,16.6563,16.6214,16.6563,295700.0
2013-08-14 10:35:00,19.09,19.2,19.08,19.19,1154000.0,16.6563,16.7523,16.6476,16.7435,1154000.0
2013-08-14 10:40:00,19.19,19.21,19.16,19.17,804300.0,16.7435,16.761,16.7174,16.7261,804300.0
2013-08-14 10:45:00,19.17,19.17,19.03,19.14,390100.0,16.7261,16.7261,16.6039,16.6999,390100.0
2013-08-14 10:50:00,19.14,19.15,19.1,19.14,143100.0,16.6999,16.7086,16.665,16.6999,143100.0
2013-08-14 10:55:00,19.14,19.15,19.08,19.09,589500.0,16.6999,16.7086,16.6476,16.6563,589500.0
2013-08-14 11:00:00,19.09,19.12,19.09,19.11,166000.0,16.6563,16.6825,16.6563,16.6737,166000.0
2013-08-14 11:05:00,19.11,19.17,19.11,19.15,235600.0,16.6737,16.7261,16.6737,16.7086,235600.0
2013-08-14 11:10:00,19.15,19.25,19.14,19.22,284500.0,16.7086,16.7959,16.6999,16.7697,284500.0
2013-08-14 11:15:00,19.22,19.23,19.19,19.2,209000.0,16.7697,16.7784,16.7435,16.7523,209000.0
2013-08-14 11:20:00,19.2,19.23,19.2,19.22,265300.0,16.7523,16.7784,16.7523,16.7697,265300.0
2013-08-14 11:25:00,19.23,19.31,19.21,19.22,535700.0,16.7784,16.8482,16.761,16.7697,535700.0
2013-08-14 11:30:00,19.22,19.23,19.18,19.19,129200.0,16.7697,16.7784,16.7348,16.7435,129200.0
2013-08-14 11:35:00,19.18,19.2,19.12,19.14,168100.0,16.7348,16.7523,16.6825,16.6999,168100.0
2013-08-14 11:40:00,19.14,19.21,19.12,19.21,301300.0,16.6999,16.761,16.6825,16.761,301300.0
2013-08-14 11:45:00,19.2,19.21,19.08,19.08,175300.0,16.7523,16.761,16.6476,16.6476,175300.0
2013-08-14 11:50:00,19.09,19.12,19.05,19.11,227700.0,16.6563,16.6825,16.6214,16.6737,227700.0
2013-08-14 11:55:00,19.12,19.17,19.09,19.14,154600.0,16.6825,16.7261,16.6563,16.6999,154600.0
2013-08-14 12:00:00,19.13,19.16,19.1,19.16,161300.0,16.6912,16.7174,16.665,16.7174,161300.0
2013-08-14 12:05:00,19.16,19.25,19.15,19.25,222600.0,16.7174,16.7959,16.7086,16.7959,222600.0
2013-08-14 12:10:00,19.25,19.28,19.24,19.26,175000.0,16.7959,16.8221,16.7872,16.8046,175000.0
2013-08-14 12:15:00,19.26,19.31,19.23,19.31,469100.0,16.8046,16.8482,16.7784,16.8482,469100.0
2013-08-14 12:20:00,19.31,19.33,19.25,19.26,154400.0,16.8482,16.8657,16.7959,16.8046,154400.0
2013-08-14 12:25:00,19.25,19.31,19.25,19.3,71900.0,16.7959,16.8482,16.7959,16.8395,71900.0
2013-08-14 12:30:00,19.3,19.33,19.3,19.32,259500.0,16.8395,16.8657,16.8395,16.857,259500.0
2013-08-14 12:35:00,19.33,19.33,19.26,19.26,162800.0,16.8657,16.8657,16.8046,16.8046,162800.0
2013-08-14 12:40:00,19.26,19.31,19.26,19.3,263100.0,16.8046,16.8482,16.8046,16.8395,263100.0
2013-08-14 12:45:00,19.3,19.33,19.3,19.3,329600.0,16.8395,16.8657,16.8395,16.8395,329600.0
2013-08-14 12:50:00,19.31,19.31,19.26,19.27,163600.0,16.8482,16.8482,16.8046,16.8133,163600.0
2013-08-14 12:55:00,19.27,19.27,19.26,19.27,63000.0,16.8133,16.8133,16.8046,16.8133,63000.0
2013-08-14 13:00:00,19.27,19.27,19.24,19.25,201600.0,16.8133,16.8133,16.7872,16.7959,201600.0
2013-08-14 13:05:00,19.24,19.3,19.24,19.3,197000.0,16.7872,16.8395,16.7872,16.8395,197000.0
2013-08-14 13:10:00,19.3,19.3,19.24,19.27,223900.0,16.8395,16.8395,16.7872,16.8133,223900.0
2013-08-14 13:15:00,19.27,19.27,19.23,19.23,179900.0,16.8133,16.8133,16.7784,16.7784,179900.0
2013-08-14 13:20:00,19.23,19.24,19.18,19.23,114800.0,16.7784,16.7872,16.7348,16.7784,114800.0
2013-08-14 13:25:00,19.22,19.23,19.21,19.21,69400.0,16.7697,16.7784,16.761,16.761,69400.0
2013-08-14 13:30:00,19.21,19.21,19.15,19.16,76000.0,16.761,16.761,16.7086,16.7174,76000.0
2013-08-14 13:35:00,19.16,19.2,19.13,19.2,116200.0,16.7174,16.7523,16.6912,16.7523,116200.0
2013-08-14 13:40:00,19.19,19.2,19.13,19.14,280200.0,16.7435,16.7523,16.6912,16.6999,280200.0
2013-08-14 13:45:00,19.13,19.16,19.11,19.14,159100.0,16.6912,16.7174,16.6737,16.6999,159100.0
2013-08-14 13:50:00,19.14,19.16,19.11,19.12,94300.0,16.6999,16.7174,16.6737,16.6825,94300.0
2013-08-14 13:55:00,19.12,19.19,19.12,19.19,160900.0,16.6825,16.7435,16.6825,16.7435,160900.0
2013-08-14 14:00:00,19.19,19.27,19.18,19.23,450800.0,16.7435,16.8133,16.7348,16.7784,450800.0
2013-08-14 14:05:00,19.24,19.24,19.14,19.14,139400.0,16.7872,16.7872,16.6999,16.6999,139400.0
2013-08-14 14:10:00,19.14,19.16,19.1,19.14,149800.0,16.6999,16.7174,16.665,16.6999,149800.0
2013-08-14 14:15:00,19.15,19.16,19.13,19.13,95600.0,16.7086,16.7174,16.6912,16.6912,95600.0
2013-08-14 14:20:00,19.13,19.14,19.1,19.13,165400.0,16.6912,16.6999,16.665,16.6912,165400.0
2013-08-14 14:25:00,19.14,19.16,19.1,19.1,114000.0,16.6999,16.7174,16.665,16.665,114000.0
2013-08-14 14:30:00,19.1,19.16,19.09,19.15,166000.0,16.665,16.7174,16.6563,16.7086,166000.0
2013-08-14 14:35:00,19.15,19.16,19.12,19.12,220900.0,16.7086,16.7174,16.6825,16.6825,220900.0
2013-08-14 14:40:00,19.12,19.15,19.1,19.15,264900.0,16.6825,16.7086,16.665,16.7086,264900.0
2013-08-14 14:45:00,19.14,19.17,19.13,19.15,424400.0,16.6999,16.7261,16.6912,16.7086,424400.0
2013-08-14 14:50:00,19.16,19.16,19.1,19.1,102800.0,16.7174,16.7174,16.665,16.665,102800.0
2013-08-14 14:55:00,19.1,19.16,19.1,19.15,241600.0,16.665,16.7174,16.665,16.7086,241600.0
2013-08-14 15:00:00,19.15,19.15,19.08,19.11,229600.0,16.7086,16.7086,16.6476,16.6737,229600.0
2013-08-14 15:05:00,19.11,19.17,19.11,19.16,228100.0,16.6737,16.7261,16.6737,16.7174,228100.0
2013-08-14 15:10:00,19.16,19.32,19.16,19.26,936700.0,16.7174,16.857,16.7174,16.8046,936700.0
2013-08-14 15:15:00,19.27,19.27,19.11,19.14,408600.0,16.8133,16.8133,16.6737,16.6999,408600.0
2013-08-14 15:20:00,19.13,19.17,19.1,19.15,295300.0,16.6912,16.7261,16.665,16.7086,295300.0
2013-08-14 15:25:00,19.16,19.2,19.14,19.16,250000.0,16.7174,16.7523,16.6999,16.7174,250000.0
2013-08-14 15:30:00,19.16,19.17,19.11,19.16,442600.0,16.7174,16.7261,16.6737,16.7174,442600.0
2013-08-14 15:35:00,19.16,19.17,19.13,19.14,435300.0,16.7174,16.7261,16.6912,16.6999,435300.0
2013-08-14 15:40:00,19.13,19.14,19.08,19.09,264600.0,16.6912,16.6999,16.6476,16.6563,264600.0
2013-08-14 15:45:00,19.09,19.12,19.05,19.05,383600.0,16.6563,16.6825,16.6214,16.6214,383600.0
2013-08-14 15:50:00,19.06,19.06,19.02,19.05,767900.0,16.6301,16.6301,16.5952,16.6214,767900.0
2013-08-14 15:55:00,19.05,19.11,19.02,19.04,1341200.0,16.6214,16.6737,16.5952,16.6127,1341200.0
2013-08-15 09:30:00,19.08,19.25,19.0,19.21,532900.0,16.6476,16.7959,16.5778,16.761,532900.0
2013-08-15 09:35:00,19.22,19.31,19.13,19.28,483500.0,16.7697,16.8482,16.6912,16.8221,483500.0
2013-08-15 09:40:00,19.28,19.29,19.06,19.07,390000.0,16.8221,16.8308,16.6301,16.6388,390000.0
2013-08-15 09:45:00,19.07,19.17,19.04,19.1,278700.0,16.6388,16.7261,16.6127,16.665,278700.0
2013-08-15 09:50:00,19.1,19.14,19.04,19.11,353700.0,16.665,16.6999,16.6127,16.6737,353700.0
2013-08-15 09:55:00,19.1,19.11,19.0,19.01,472300.0,16.665,16.6737,16.5778,16.5865,472300.0
2013-08-15 10:00:00,19.0,19.05,18.98,19.0,561700.0,16.5778,16.6214,16.5603,16.5778,561700.0
2013-08-15 10:05:00,19.0,19.06,19.0,19.02,179800.0,16.5778,16.6301,16.5778,16.5952,179800.0
2013-08-15 10:10:00,19.02,19.03,18.96,18.96,556200.0,16.5952,16.6039,16.5429,16.5429,556200.0
2013-08-15 10:15:00,18.96,19.02,18.95,19.0,317400.0,16.5429,16.5952,16.5341,16.5778,317400.0
2013-08-15 10:20:00,19.0,19.06,18.99,19.0,340400.0,16.5778,16.6301,16.569,16.5778,340400.0
2013-08-15 10:25:00,19.01,19.03,18.99,18.99,484000.0,16.5865,16.6039,16.569,16.569,484000.0
2013-08-15 10:30:00,18.99,19.07,18.99,19.04,461200.0,16.569,16.6388,16.569,16.6127,461200.0
2013-08-15 10:35:00,19.03,19.09,19.01,19.09,172300.0,16.6039,16.6563,16.5865,16.6563,172300.0
2013-08-15 10:40:00,19.08,19.17,19.08,19.11,311100.0,16.6476,16.7261,16.6476,16.6737,311100.0
2013-08-15 10:45:00,19.11,19.12,19.0,19.03,342300.0,16.6737,16.6825,16.5778,16.6039,342300.0
2013-08-15 10:50:00,19.03,19.04,19.01,19.03,93400.0,16.6039,16.6127,16.5865,16.6039,93400.0
2013-08-15 10:55:00,19.03,19.06,19.02,19.06,83500.0,16.6039,16.6301,16.5952,16.6301,83500.0
2013-08-15 11:00:00,19.05,19.1,19.05,19.09,114700.0,16.6214,16.665,16.6214,16.6563,114700.0
2013-08-15 11:05:00,19.09,19.11,19.07,19.1,140700.0,16.6563,16.6737,16.6388,16.665,140700.0
2013-08-15 11:10:00,19.11,19.11,19.03,19.04,210700.0,16.6737,16.6737,16.6039,16.6127,210700.0
2013-08-15 11:15:00,19.03,19.05,19.02,19.04,101600.0,16.6039,16.6214,16.5952,16.6127,101600.0
2013-08-15 11:20:00,19.04,19.07,19.03,19.07,121100.0,16.6127,16.6388,16.6039,16.6388,121100.0
2013-08-15 11:25:00,19.06,19.11,19.05,19.11,147400.0,16.6301,16.6737,16.6214,16.6737,147400.0
2013-08-15 11:30:00,19.11,19.18,19.09,19.17,219600.0,16.6737,16.7348,16.6563,16.7261,219600.0
2013-08-15 11:35:00,19.18,19.25,19.18,19.24,222500.0,16.7348,16.7959,16.7348,16.7872,222500.0
2013-08-15 11:40:00,19.24,19.32,19.22,19.24,304300.0,16.7872,16.857,16.7697,16.7872,304300.0
2013-08-15 11:45:00,19.25,19.41,19.24,19.39,394400.0,16.7959,16.9355,16.7872,16.918,394400.0
2013-08-15 11:50:00,19.39,19.44,19.37,19.4,347200.0,16.918,16.9617,16.9006,16.9268,347200.0
2013-08-15 11:55:00,19.4,19.5,19.37,19.48,272800.0,16.9268,17.014,16.9006,16.9966,272800.0
2013-08-15 12:00:00,19.49,19.54,19.45,19.47,329800.0,17.0053,17.0489,16.9704,16.9878,329800.0
2013-08-15 12:05:00,19.47,19.57,19.45,19.57,233300.0,16.9878,17.0751,16.9704,17.0751,233300.0
2013-08-15 12:10:00,19.57,19.6,19.51,19.58,282400.0,17.0751,17.1013,17.0227,17.0838,282400.0
2013-08-15 12:15:00,19.57,19.75,19.57,19.65,353000.0,17.0751,17.2321,17.0751,17.1449,353000.0
2013-08-15 12:20:00,19.65,19.7,19.6,19.62,282400.0,17.1449,17.1885,17.1013,17.1187,282400.0
2013-08-15 12:25:00,19.61,19.64,19.58,19.63,94000.0,17.11,17.1362,17.0838,17.1274,94000.0
2013-08-15 12:30:00,19.63,19.65,19.6,19.64,101700.0,17.1274,17.1449,17.1013,17.1362,101700.0
2013-08-15 12:35:00,19.65,19.65,19.53,19.55,81800.0,17.1449,17.1449,17.0402,17.0576,81800.0
2013-08-15 12:40:00,19.55,19.55,19.51,19.51,53100.0,17.0576,17.0576,17.0227,17.0227,53100.0
2013-08-15 12:45:00,19.51,19.53,19.47,19.5,159600.0,17.0227,17.0402,16.9878,17.014,159600.0
2013-08-15 12:50:00,19.5,19.51,19.46,19.47,84800.0,17.014,17.0227,16.9791,16.9878,84800.0
2013-08-15 12:55:00,19.47,19.52,19.47,19.52,71900.0,16.9878,17.0315,16.9878,17.0315,71900.0
2013-08-15 13:00:00,19.51,19.52,19.46,19.49,142700.0,17.0227,17.0315,16.9791,17.0053,142700.0
2013-08-15 13:05:00,19.49,19.49,19.45,19.47,124800.0,17.0053,17.0053,16.9704,16.9878,124800.0
2013-08-15 13:10:00,19.47,19.48,19.44,19.48,101100.0,16.9878,16.9966,16.9617,16.9966,101100.0
2013-08-15 13:15:00,19.47,19.48,19.45,19.47,97600.0,16.9878,16.9966,16.9704,16.9878,97600.0
2013-08-15 13:20:00,19.48,19.48,19.45,19.46,91900.0,16.9966,16.9966,16.9704,16.9791,91900.0
2013-08-15 13:25:00,19.46,19.54,19.46,19.53,274300.0,16.9791,17.0489,16.9791,17.0402,274300.0
2013-08-15 13:30:00,19.52,19.6,19.52,19.57,111200.0,17.0315,17.1013,17.0315,17.0751,111200.0
2013-08-15 13:35:00,19.57,19.57,19.53,19.53,268200.0,17.0751,17.0751,17.0402,17.0402,268200.0
2013-08-15 13:40:00,19.54,19.56,19.49,19.54,61800.0,17.0489,17.0664,17.0053,17.0489,61800.0
2013-08-15 13:45:00,19.53,19.54,19.5,19.51,59700.0,17.0402,17.0489,17.014,17.0227,59700.0
2013-08-15 13:50:00,19.52,19.56,19.51,19.54,73900.0,17.0315,17.0664,17.0227,17.0489,73900.0
2013-08-15 13:55:00,19.54,19.57,19.51,19.57,106200.0,17.0489,17.0751,17.0227,17.0751,106200.0
2013-08-15 14:00:00,19.56,19.58,19.5,19.56,211000.0,17.0664,17.0838,17.014,17.0664,211000.0
2013-08-15 14:05:00,19.57,19.57,19.48,19.49,133200.0,17.0751,17.0751,16.9966,17.0053,133200.0
2013-08-15 14:10:00,19.5,19.5,19.44,19.45,100400.0,17.014,17.014,16.9617,16.9704,100400.0
2013-08-15 14:15:00,19.45,19.46,19.41,19.42,143600.0,16.9704,16.9791,16.9355,16.9442,143600.0
2013-08-15 14:20:00,19.42,19.47,19.39,19.46,185200.0,16.9442,16.9878,16.918,16.9791,185200.0
2013-08-15 14:25:00,19.47,19.5,19.47,19.47,73500.0,16.9878,17.014,16.9878,16.9878,73500.0
2013-08-15 14:30:00,19.48,19.54,19.47,19.53,210600.0,16.9966,17.0489,16.9878,17.0402,210600.0
2013-08-15 14:35:00,19.54,19.62,19.53,19.6,214300.0,17.0489,17.1187,17.0402,17.1013,214300.0
2013-08-15 14:40:00,19.61,19.65,19.6,19.62,126900.0,17.11,17.1449,17.1013,17.1187,126900.0
2013-08-15 14:45:00,19.63,19.68,19.61,19.61,140100.0,17.1274,17.1711,17.11,17.11,140100.0
2013-08-15 14:50:00,19.61,19.62,19.57,19.61,61200.0,17.11,17.1187,17.0751,17.11,61200.0
2013-08-15 14:55:00,19.62,19.62,19.51,19.52,169300.0,17.1187,17.1187,17.0227,17.0315,169300.0
2013-08-15 15:00:00,19.52,19.53,19.49,19.5,213000.0,17.0315,17.0402,17.0053,17.014,213000.0
2013-08-15 15:05:00,19.5,19.59,19.5,19.59,112000.0,17.014,17.0925,17.014,17.0925,112000.0
2013-08-15 15:10:00,19.58,19.59,19.52,19.57,189100.0,17.0838,17.0925,17.0315,17.0751,189100.0
2013-08-15 15:15:00,19.57,19.57,19.55,19.55,73400.0,17.0751,17.0751,17.0576,17.0576,73400.0
2013-08-15 15:20:00,19.55,19.56,19.51,19.52,70300.0,17.0576,17.0664,17.0227,17.0315,70300.0
2013-08-15 15:25:00,19.51,19.52,19.49,19.49,120600.0,17.0227,17.0315,17.0053,17.0053,120600.0
2013-08-15 15:30:00,19.5,19.57,19.49,19.5,240400.0,17.014,17.0751,17.0053,17.014,240400.0
2013-08-15 15:35:00,19.5,19.51,19.47,19.5,92000.0,17.014,17.0227,16.9878,17.014,92000.0
2013-08-15 15:40:00,19.49,19.56,19.48,19.55,327900.0,17.0053,17.0664,16.9966,17.0576,327900.0
2013-08-15 15:45:00,19.54,19.64,19.53,19.61,428900.0,17.0489,17.1362,17.0402,17.11,428900.0
2013-08-15 15:50:00,19.61,19.61,19.52,19.56,336500.0,17.11,17.11,17.0315,17.0664,336500.0
2013-08-15 15:55:00,19.56,19.57,19.52,19.52,576700.0,17.0664,17.0751,17.0315,17.0315,576700.0
2013-08-16 09:30:00,19.6,19.64,19.53,19.55,153300.0,17.1013,17.1362,17.0402,17.0576,153300.0
2013-08-16 09:35:00,19.55,19.92,19.55,19.91,448800.0,17.0576,17.3805,17.0576,17.3717,448800.0
2013-08-16 09:40:00,19.89,19.99,19.76,19.82,514500.0,17.3543,17.4415,17.2409,17.2932,514500.0
2013-08-16 09:45:00,19.81,19.89,19.77,19.87,236900.0,17.2845,17.3543,17.2496,17.3368,236900.0
2013-08-16 09:50:00,19.87,19.97,19.82,19.95,570500.0,17.3368,17.4241,17.2932,17.4066,570500.0
2013-08-16 09:55:00,19.95,20.0,19.91,19.98,223900.0,17.4066,17.4503,17.3717,17.4328,223900.0
2013-08-16 10:00:00,19.99,20.15,19.93,20.15,927400.0,17.4415,17.5811,17.3892,17.5811,927400.0
2013-08-16 10:05:00,20.15,20.18,20.08,20.12,441400.0,17.5811,17.6073,17.5201,17.555,441400.0
2013-08-16 10:10:00,20.11,20.13,19.95,19.96,231600.0,17.5462,17.5637,17.4066,17.4154,231600.0
2013-08-16 10:15:00,19.96,20.07,19.94,20.04,158600.0,17.4154,17.5113,17.3979,17.4852,158600.0
2013-08-16 10:20:00,20.04,20.04,20.0,20.01,137100.0,17.4852,17.4852,17.4503,17.459,137100.0
2013-08-16 10:25:00,20.02,20.02,19.98,20.01,196800.0,17.4677,17.4677,17.4328,17.459,196800.0
2013-08-16 10:30:00,20.01,20.07,20.0,20.02,209700.0,17.459,17.5113,17.4503,17.4677,209700.0
2013-08-16 10:35:00,20.03,20.05,20.0,20.05,158700.0,17.4764,17.4939,17.4503,17.4939,158700.0
2013-08-16 10:40:00,20.05,20.07,20.0,20.01,219400.0,17.4939,17.5113,17.4503,17.459,219400.0
2013-08-16 10:45:00,20.01,20.05,20.0,20.05,138200.0,17.459,17.4939,17.4503,17.4939,138200.0
2013-08-16 10:50:00,20.05,20.05,20.0,20.0,192400.0,17.4939,17.4939,17.4503,17.4503,192400.0
2013-08-16 10:55:00,20.01,20.03,20.0,20.02,165300.0,17.459,17.4764,17.4503,17.4677,165300.0
2013-08-16 11:00:00,20.02,20.03,19.96,19.98,148200.0,17.4677,17.4764,17.4154,17.4328,148200.0
2013-08-16 11:05:00,19.99,20.01,19.95,19.98,125900.0,17.4415,17.459,17.4066,17.4328,125900.0
2013-08-16 11:10:00,19.98,20.04,19.97,20.03,182100.0,17.4328,17.4852,17.4241,17.4764,182100.0
2013-08-16 11:15:00,20.03,20.05,20.02,20.03,106900.0,17.4764,17.4939,17.4677,17.4764,106900.0
2013-08-16 11:20:00,20.02,20.04,20.02,20.04,103000.0,17.4677,17.4852,17.4677,17.4852,103000.0
2013-08-16 11:25:00,20.04,20.04,20.01,20.02,76700.0,17.4852,17.4852,17.459,17.4677,76700.0
2013-08-16 11:30:00,20.02,20.04,20.01,20.03,91600.0,17.4677,17.4852,17.459,17.4764,91600.0
2013-08-16 11:35:00,20.02,20.03,20.0,20.03,68700.0,17.4677,17.4764,17.4503,17.4764,68700.0
2013-08-16 11:40:00,20.03,20.03,20.0,20.02,60500.0,17.4764,17.4764,17.4503,17.4677,60500.0
2013-08-16 11:45:00,20.03,20.03,20.0,20.0,97600.0,17.4764,17.4764,17.4503,17.4503,97600.0
2013-08-16 11:50:00,20.0,20.03,19.99,20.0,67100.0,17.4503,17.4764,17.4415,17.4503,67100.0
2013-08-16 11:55:00,20.0,20.03,19.99,20.01,92100.0,17.4503,17.4764,17.4415,17.459,92100.0
2013-08-16 12:00:00,20.01,20.02,19.99,20.0,75900.0,17.459,17.4677,17.4415,17.4503,75900.0
2013-08-16 12:05:00,20.0,20.03,20.0,20.01,24300.0,17.4503,17.4764,17.4503,17.459,24300.0
2013-08-16 12:10:00,20.0,20.01,19.99,20.0,84800.0,17.4503,17.459,17.4415,17.4503,84800.0
2013-08-16 12:15:00,20.0,20.01,19.99,20.0,29300.0,17.4503,17.459,17.4415,17.4503,29300.0
2013-08-16 12:20:00,20.0,20.02,20.0,20.0,63900.0,17.4503,17.4677,17.4503,17.4503,63900.0
2013-08-16 12:25:00,20.0,20.02,19.99,20.0,97400.0,17.4503,17.4677,17.4415,17.4503,97400.0
2013-08-16 12:30:00,20.0,20.01,19.99,20.0,63100.0,17.4503,17.459,17.4415,17.4503,63100.0
2013-08-16 12:35:00,20.01,20.01,19.99,19.99,32200.0,17.459,17.459,17.4415,17.4415,32200.0
2013-08-16 12:40:00,19.99,20.0,19.92,19.92,144600.0,17.4415,17.4503,17.3805,17.3805,144600.0
2013-08-16 12:45:00,19.92,19.98,19.89,19.94,144400.0,17.3805,17.4328,17.3543,17.3979,144400.0
2013-08-16 12:50:00,19.95,19.95,19.91,19.95,43400.0,17.4066,17.4066,17.3717,17.4066,43400.0
2013-08-16 12:55:00,19.95,19.96,19.93,19.95,48600.0,17.4066,17.4154,17.3892,17.4066,48600.0
2013-08-16 13:00:00,19.94,19.96,19.93,19.95,63800.0,17.3979,17.4154,17.3892,17.4066,63800.0
2013-08-16 13:05:00,19.95,19.95,19.86,19.87,158900.0,17.4066,17.4066,17.3281,17.3368,158900.0
2013-08-16 13:10:00,19.87,19.88,19.84,19.86,65800.0,17.3368,17.3456,17.3107,17.3281,65800.0
2013-08-16 13:15:00,19.86,19.88,19.83,19.85,94700.0,17.3281,17.3456,17.3019,17.3194,94700.0
2013-08-16 13:20:00,19.84,19.86,19.82,19.86,81100.0,17.3107,17.3281,17.2932,17.3281,81100.0
2013-08-16 13:25:00,19.86,19.87,19.84,19.85,55100.0,17.3281,17.3368,17.3107,17.3194,55100.0
2013-08-16 13:30:00,19.85,19.87,19.84,19.87,72900.0,17.3194,17.3368,17.3107,17.3368,72900.0
2013-08-16 13:35:00,19.86,19.9,19.84,19.86,68800.0,17.3281,17.363,17.3107,17.3281,68800.0
2013-08-16 13:40:00,19.86,19.88,19.84,19.88,45400.0,17.3281,17.3456,17.3107,17.3456,45400.0
2013-08-16 13:45:00,19.88,19.88,19.85,19.87,50100.0,17.3456,17.3456,17.3194,17.3368,50100.0
2013-08-16 13:50:00,19.87,19.91,19.86,19.88,54000.0,17.3368,17.3717,17.3281,17.3456,54000.0
2013-08-16 13:55:00,19.89,19.9,19.88,19.89,27800.0,17.3543,17.363,17.3456,17.3543,27800.0
2013-08-16 14:00:00,19.88,19.89,19.84,19.85,77600.0,17.3456,17.3543,17.3107,17.3194,77600.0
2013-08-16 14:05:00,19.85,19.85,19.78,19.8,119400.0,17.3194,17.3194,17.2583,17.2758,119400.0
2013-08-16 14:10:00,19.8,19.81,19.79,19.79,35900.0,17.2758,17.2845,17.267,17.267,35900.0
2013-08-16 14:15:00,19.79,19.79,19.75,19.76,127100.0,17.267,17.267,17.2321,17.2409,127100.0
2013-08-16 14:20:00,19.77,19.77,19.71,19.74,94500.0,17.2496,17.2496,17.1972,17.2234,94500.0
2013-08-16 14:25:00,19.74,19.76,19.71,19.72,110600.0,17.2234,17.2409,17.1972,17.206,110600.0
2013-08-16 14:30:00,19.73,19.74,19.7,19.7,71900.0,17.2147,17.2234,17.1885,17.1885,71900.0
2013-08-16 14:35:00,19.71,19.77,19.7,19.77,152900.0,17.1972,17.2496,17.1885,17.2496,152900.0
2013-08-16 14:40:00,19.77,19.82,19.75,19.78,115300.0,17.2496,17.2932,17.2321,17.2583,115300.0
2013-08-16 14:45:00,19.78,19.81,19.77,19.81,40400.0,17.2583,17.2845,17.2496,17.2845,40400.0
2013-08-16 14:50:00,19.81,19.85,19.8,19.85,90100.0,17.2845,17.3194,17.2758,17.3194,90100.0
2013-08-16 14:55:00,19.84,19.84,19.82,19.84,50000.0,17.3107,17.3107,17.2932,17.3107,50000.0
2013-08-16 15:00:00,19.84,19.84,19.8,19.8,81600.0,17.3107,17.3107,17.2758,17.2758,81600.0
2013-08-16 15:05:00,19.8,19.81,19.8,19.8,70200.0,17.2758,17.2845,17.2758,17.2758,70200.0
2013-08-16 15:10:00,19.8,19.81,19.8,19.81,27700.0,17.2758,17.2845,17.2758,17.2845,27700.0
2013-08-16 15:15:00,19.8,19.81,19.79,19.8,60900.0,17.2758,17.2845,17.267,17.2758,60900.0
2013-08-16 15:20:00,19.8,19.81,19.79,19.8,49600.0,17.2758,17.2845,17.267,17.2758,49600.0
2013-08-16 15:25:00,19.8,19.81,19.79,19.8,205000.0,17.2758,17.2845,17.267,17.2758,205000.0
2013-08-16 15:30:00,19.8,19.87,19.79,19.87,100700.0,17.2758,17.3368,17.267,17.3368,100700.0
2013-08-16 15:35:00,19.87,19.9,19.86,19.87,130300.0,17.3368,17.363,17.3281,17.3368,130300.0
2013-08-16 15:40:00,19.87,19.88,19.85,19.87,115800.0,17.3368,17.3456,17.3194,17.3368,115800.0
2013-08-16 15:45:00,19.86,19.87,19.83,19.83,149200.0,17.3281,17.3368,17.3019,17.3019,149200.0
2013-08-16 15:50:00,19.83,19.84,19.81,19.84,172700.0,17.3019,17.3107,17.2845,17.3107,172700.0
2013-08-16 15:55:00,19.84,19.84,19.82,19.82,238400.0,17.3107,17.3107,17.2932,17.2932,238400.0
2013-08-19 09:30:00,19.77,19.79,19.65,19.65,203800.0,17.2496,17.267,17.1449,17.1449,203800.0
2013-08-19 09:35:00,19.65,19.65,19.47,19.47,246700.0,17.1449,17.1449,16.9878,16.9878,246700.0
2013-08-19 09:40:00,19.48,19.56,19.42,19.42,213300.0,16.9966,17.0664,16.9442,16.9442,213300.0
2013-08-19 09:45:00,19.42,19.48,19.37,19.39,199100.0,16.9442,16.9966,16.9006,16.918,199100.0
2013-08-19 09:50:00,19.38,19.51,19.37,19.43,166800.0,16.9093,17.0227,16.9006,16.9529,166800.0
2013-08-19 09:55:00,19.43,19.55,19.42,19.47,106100.0,16.9529,17.0576,16.9442,16.9878,106100.0
2013-08-19 10:00:00,19.47,19.54,19.47,19.48,100300.0,16.9878,17.0489,16.9878,16.9966,100300.0
2013-08-19 10:05:00,19.49,19.5,19.39,19.4,93700.0,17.0053,17.014,16.918,16.9268,93700.0
2013-08-19 10:10:00,19.39,19.43,19.34,19.35,121600.0,16.918,16.9529,16.8744,16.8831,121600.0
2013-08-19 10:15:00,19.35,19.43,19.29,19.38,246800.0,16.8831,16.9529,16.8308,16.9093,246800.0
2013-08-19 10:20:00,19.37,19.43,19.36,19.4,107000.0,16.9006,16.9529,16.8919,16.9268,107000.0
2013-08-19 10:25:00,19.39,19.4,19.34,19.37,80000.0,16.918,16.9268,16.8744,16.9006,80000.0
2013-08-19 10:30:00,19.37,19.39,19.33,19.35,77800.0,16.9006,16.918,16.8657,16.8831,77800.0
2013-08-19 10:35:00,19.35,19.4,19.34,19.35,127000.0,16.8831,16.9268,16.8744,16.8831,127000.0
2013-08-19 10:40:00,19.35,19.43,19.34,19.4,145000.0,16.8831,16.9529,16.8744,16.9268,145000.0
2013-08-19 10:45:00,19.4,19.44,19.37,19.43,82000.0,16.9268,16.9617,16.9006,16.9529,82000.0
2013-08-19 10:50:00,19.42,19.47,19.4,19.46,96400.0,16.9442,16.9878,16.9268,16.9791,96400.0
2013-08-19 10:55:00,19.47,19.47,19.36,19.43,99100.0,16.9878,16.9878,16.8919,16.9529,99100.0
2013-08-19 11:00:00,19.43,19.43,19.37,19.39,102100.0,16.9529,16.9529,16.9006,16.918,102100.0
2013-08-19 11:05:00,19.38,19.42,19.37,19.42,64900.0,16.9093,16.9442,16.9006,16.9442,64900.0
2013-08-19 11:10:00,19.42,19.43,19.39,19.4,85000.0,16.9442,16.9529,16.918,16.9268,85000.0
2013-08-19 11:15:00,19.41,19.41,19.37,19.39,55200.0,16.9355,16.9355,16.9006,16.918,55200.0
2013-08-19 11:20:00,19.39,19.41,19.37,19.39,37400.0,16.918,16.9355,16.9006,16.918,37400.0
2013-08-19 11:25:00,19.38,19.4,19.37,19.4,60700.0,16.9093,16.9268,16.9006,16.9268,60700.0
2013-08-19 11:30:00,19.39,19.46,19.38,19.43,126200.0,16.918,16.9791,16.9093,16.9529,126200.0
2013-08-19 11:35:00,19.44,19.47,19.44,19.44,177200.0,16.9617,16.9878,16.9617,16.9617,177200.0
2013-08-19 11:40:00,19.44,19.46,19.4,19.4,56100.0,16.9617,16.9791,16.9268,16.9268,56100.0
2013-08-19 11:45:00,19.4,19.43,19.39,19.4,53700.0,16.9268,16.9529,16.918,16.9268,53700.0
2013-08-19 11:50:00,19.4,19.41,19.37,19.4,22600.0,16.9268,16.9355,16.9006,16.9268,22600.0
2013-08-19 11:55:00,19.39,19.41,19.37,19.38,36700.0,16.918,16.9355,16.9006,16.9093,36700.0
2013-08-19 12:00:00,19.38,19.39,19.35,19.39,46900.0,16.9093,16.918,16.8831,16.918,46900.0
2013-08-19 12:05:00,19.39,19.39,19.34,19.35,41000.0,16.918,16.918,16.8744,16.8831,41000.0
2013-08-19 12:10:00,19.34,19.37,19.34,19.37,19100.0,16.8744,16.9006,16.8744,16.9006,19100.0
2013-08-19 12:15:00,19.36,19.38,19.35,19.36,23100.0,16.8919,16.9093,16.8831,16.8919,23100.0
2013-08-19 12:20:00,19.37,19.39,19.35,19.35,70400.0,16.9006,16.918,16.8831,16.8831,70400.0
2013-08-19 12:25:00,19.35,19.37,19.34,19.35,43700.0,16.8831,16.9006,16.8744,16.8831,43700.0
2013-08-19 12:30:00,19.36,19.36,19.33,19.34,40600.0,16.8919,16.8919,16.8657,16.8744,40600.0
2013-08-19 12:35:00,19.34,19.34,19.31,19.32,33800.0,16.8744,16.8744,16.8482,16.857,33800.0
2013-08-19 12:40:00,19.32,19.33,19.3,19.31,96700.0,16.857,16.8657,16.8395,16.8482,96700.0
2013-08-19 12:45:00,19.31,19.32,19.28,19.31,49100.0,16.8482,16.857,16.8221,16.8482,49100.0
2013-08-19 12:50:00,19.3,19.32,19.29,19.3,43900.0,16.8395,16.857,16.8308,16.8395,43900.0
2013-08-19 12:55:00,19.29,19.31,19.29,19.3,21900.0,16.8308,16.8482,16.8308,16.8395,21900.0
2013-08-19 13:00:00,19.3,19.3,19.26,19.27,61100.0,16.8395,16.8395,16.8046,16.8133,61100.0
2013-08-19 13:05:00,19.28,19.29,19.27,19.28,14900.0,16.8221,16.8308,16.8133,16.8221,14900.0
2013-08-19 13:10:00,19.27,19.3,19.26,19.27,134300.0,16.8133,16.8395,16.8046,16.8133,134300.0
2013-08-19 13:15:00,19.27,19.28,19.23,19.23,80400.0,16.8133,16.8221,16.7784,16.7784,80400.0
2013-08-19 13:20:00,19.23,19.24,19.21,19.23,103900.0,16.7784,16.7872,16.761,16.7784,103900.0
2013-08-19 13:25:00,19.23,19.28,19.22,19.25,56400.0,16.7784,16.8221,16.7697,16.7959,56400.0
2013-08-19 13:30:00,19.25,19.27,19.23,19.23,34900.0,16.7959,16.8133,16.7784,16.7784,34900.0
2013-08-19 13:35:00,19.23,19.25,19.22,19.25,36400.0,16.7784,16.7959,16.7697,16.7959,36400.0
2013-08-19 13:40:00,19.25,19.25,19.18,19.22,124600.0,16.7959,16.7959,16.7348,16.7697,124600.0
2013-08-19 13:45:00,19.22,19.22,19.18,19.2,56500.0,16.7697,16.7697,16.7348,16.7523,56500.0
2013-08-19 13:50:00,19.2,19.21,19.19,19.2,51200.0,16.7523,16.761,16.7435,16.7523,51200.0
2013-08-19 13:55:00,19.19,19.21,19.18,19.21,87400.0,16.7435,16.761,16.7348,16.761,87400.0
2013-08-19 14:00:00,19.2,19.21,19.16,19.17,51600.0,16.7523,16.761,16.7174,16.7261,51600.0
2013-08-19 14:05:00,19.16,19.19,19.14,19.19,105900.0,16.7174,16.7435,16.6999,16.7435,105900.0
2013-08-19 14:10:00,19.19,19.22,19.18,19.2,57600.0,16.7435,16.7697,16.7348,16.7523,57600.0
2013-08-19 14:15:00,19.2,19.21,19.18,19.18,30500.0,16.7523,16.761,16.7348,16.7348,30500.0
2013-08-19 14:20:00,19.18,19.2,19.13,19.14,164400.0,16.7348,16.7523,16.6912,16.6999,164400.0
2013-08-19 14:25:00,19.14,19.14,19.1,19.12,80100.0,16.6999,16.6999,16.665,16.6825,80100.0
2013-08-19 14:30:00,19.13,19.17,19.13,19.14,57200.0,16.6912,16.7261,16.6912,16.6999,57200.0
2013-08-19 14:35:00,19.14,19.17,19.14,19.14,55400.0,16.6999,16.7261,16.6999,16.6999,55400.0
2013-08-19 14:40:00,19.14,19.15,19.12,19.12,61600.0,16.6999,16.7086,16.6825,16.6825,61600.0
2013-08-19 14:45:00,19.13,19.15,19.12,19.12,141400.0,16.6912,16.7086,16.6825,16.6825,141400.0
2013-08-19 14:50:00,19.12,19.14,19.11,19.12,70200.0,16.6825,16.6999,16.6737,16.6825,70200.0
2013-08-19 14:55:00,19.13,19.16,19.11,19.11,134800.0,16.6912,16.7174,16.6737,16.6737,134800.0
2013-08-19 15:00:00,19.11,19.12,19.06,19.06,97700.0,16.6737,16.6825,16.6301,16.6301,97700.0
2013-08-19 15:05:00,19.06,19.07,19.02,19.03,147100.0,16.6301,16.6388,16.5952,16.6039,147100.0
2013-08-19 15:10:00,19.03,19.05,19.01,19.05,138100.0,16.6039,16.6214,16.5865,16.6214,138100.0
2013-08-19 15:15:00,19.05,19.11,19.05,19.08,163600.0,16.6214,16.6737,16.6214,16.6476,163600.0
2013-08-19 15:20:00,19.08,19.1,19.05,19.08,112100.0,16.6476,16.665,16.6214,16.6476,112100.0
2013-08-19 15:25:00,19.09,19.14,19.07,19.11,200200.0,16.6563,16.6999,16.6388,16.6737,200200.0
2013-08-19 15:30:00,19.11,19.19,19.11,19.17,217900.0,16.6737,16.7435,16.6737,16.7261,217900.0
2013-08-19 15:35:00,19.17,19.18,19.11,19.12,231700.0,16.7261,16.7348,16.6737,16.6825,231700.0
2013-08-19 15:40:00,19.12,19.14,19.11,19.13,136600.0,16.6825,16.6999,16.6737,16.6912,136600.0
2013-08-19 15:45:00,19.14,19.15,19.09,19.11,164600.0,16.6999,16.7086,16.6563,16.6737,164600.0
2013-08-19 15:50:00,19.11,19.13,19.1,19.13,212900.0,16.6737,16.6912,16.665,16.6912,212900.0
2013-08-19 15:55:00,19.13,19.14,19.11,19.13,525900.0,16.6912,16.6999,16.6737,16.6912,525900.0
2013-08-20 09:30:00,19.31,19.43,19.23,19.42,208800.0,16.8482,16.9529,16.7784,16.9442,208800.0
2013-08-20 09:35:00,19.42,19.42,19.34,19.36,105000.0,16.9442,16.9442,16.8744,16.8919,105000.0
2013-08-20 09:40:00,19.37,19.38,19.24,19.27,144100.0,16.9006,16.9093,16.7872,16.8133,144100.0
2013-08-20 09:45:00,19.27,19.27,19.15,19.16,148800.0,16.8133,16.8133,16.7086,16.7174,148800.0
2013-08-20 09:50:00,19.16,19.27,19.16,19.23,98200.0,16.7174,16.8133,16.7174,16.7784,98200.0
2013-08-20 09:55:00,19.23,19.27,19.16,19.16,103000.0,16.7784,16.8133,16.7174,16.7174,103000.0
2013-08-20 10:00:00,19.16,19.17,19.09,19.12,289600.0,16.7174,16.7261,16.6563,16.6825,289600.0
2013-08-20 10:05:00,19.12,19.13,19.08,19.1,148100.0,16.6825,16.6912,16.6476,16.665,148100.0
2013-08-20 10:10:00,19.1,19.1,19.03,19.03,170000.0,16.665,16.665,16.6039,16.6039,170000.0
2013-08-20 10:15:00,19.04,19.05,18.98,19.05,156600.0,16.6127,16.6214,16.5603,16.6214,156600.0
2013-08-20 10:20:00,19.05,19.06,18.99,19.0,239600.0,16.6214,16.6301,16.569,16.5778,239600.0
2013-08-20 10:25:00,19.01,19.1,19.01,19.07,234300.0,16.5865,16.665,16.5865,16.6388,234300.0
2013-08-20 10:30:00,19.05,19.1,19.04,19.09,98800.0,16.6214,16.665,16.6127,16.6563,98800.0
2013-08-20 10:35:00,19.07,19.1,19.05,19.1,124900.0,16.6388,16.665,16.6214,16.665,124900.0
2013-08-20 10:40:00,19.1,19.16,19.09,19.1,96200.0,16.665,16.7174,16.6563,16.665,96200.0
2013-08-20 10:45:00,19.1,19.26,19.08,19.25,300400.0,16.665,16.8046,16.6476,16.7959,300400.0
2013-08-20 10:50:00,19.24,19.25,19.14,19.16,218100.0,16.7872,16.7959,16.6999,16.7174,218100.0
2013-08-20 10:55:00,19.16,19.17,19.1,19.11,141300.0,16.7174,16.7261,16.665,16.6737,141300.0
2013-08-20 11:00:00,19.12,19.15,19.09,19.13,68100.0,16.6825,16.7086,16.6563,16.6912,68100.0
2013-08-20 11:05:00,19.12,19.21,19.1,19.2,124900.0,16.6825,16.761,16.665,16.7523,124900.0
2013-08-20 11:10:00,19.19,19.2,19.17,19.17,94100.0,16.7435,16.7523,16.7261,16.7261,94100.0
2013-08-20 11:15:00,19.17,19.21,19.16,19.19,77400.0,16.7261,16.761,16.7174,16.7435,77400.0
2013-08-20 11:20:00,19.19,19.25,19.18,19.25,111300.0,16.7435,16.7959,16.7348,16.7959,111300.0
2013-08-20 11:25:00,19.25,19.36,19.25,19.35,227600.0,16.7959,16.8919,16.7959,16.8831,227600.0
2013-08-20 11:30:00,19.34,19.38,19.33,19.36,177900.0,16.8744,16.9093,16.8657,16.8919,177900.0
2013-08-20 11:35:00,19.37,19.38,19.34,19.35,163600.0,16.9006,16.9093,16.8744,16.8831,163600.0
2013-08-20 11:40:00,19.35,19.36,19.34,19.36,168600.0,16.8831,16.8919,16.8744,16.8919,168600.0
2013-08-20 11:45:00,19.36,19.37,19.34,19.36,98500.0,16.8919,16.9006,16.8744,16.8919,98500.0
2013-08-20 11:50:00,19.36,19.36,19.3,19.32,153600.0,16.8919,16.8919,16.8395,16.857,153600.0
2013-08-20 11:55:00,19.32,19.35,19.31,19.34,77200.0,16.857,16.8831,16.8482,16.8744,77200.0
2013-08-20 12:00:00,19.34,19.36,19.33,19.35,121500.0,16.8744,16.8919,16.8657,16.8831,121500.0
2013-08-20 12:05:00,19.35,19.37,19.34,19.35,57400.0,16.8831,16.9006,16.8744,16.8831,57400.0
2013-08-20 12:10:00,19.35,19.36,19.32,19.35,76000.0,16.8831,16.8919,16.857,16.8831,76000.0
2013-08-20 12:15:00,19.35,19.37,19.34,19.36,142300.0,16.8831,16.9006,16.8744,16.8919,142300.0
2013-08-20 12:20:00,19.36,19.36,19.34,19.36,88800.0,16.8919,16.8919,16.8744,16.8919,88800.0
2013-08-20 12:25:00,19.36,19.38,19.35,19.35,63800.0,16.8919,16.9093,16.8831,16.8831,63800.0
2013-08-20 12:30:00,19.35,19.38,19.35,19.38,154000.0,16.8831,16.9093,16.8831,16.9093,154000.0
2013-08-20 12:35:00,19.38,19.48,19.38,19.43,266100.0,16.9093,16.9966,16.9093,16.9529,266100.0
2013-08-20 12:40:00,19.44,19.44,19.4,19.41,73400.0,16.9617,16.9617,16.9268,16.9355,73400.0
2013-08-20 12:45:00,19.41,19.41,19.36,19.39,112800.0,16.9355,16.9355,16.8919,16.918,112800.0
2013-08-20 12:50:00,19.39,19.41,19.38,19.39,68800.0,16.918,16.9355,16.9093,16.918,68800.0
2013-08-20 12:55:00,19.39,19.39,19.36,19.37,46300.0,16.918,16.918,16.8919,16.9006,46300.0
2013-08-20 13:00:00,19.37,19.39,19.35,19.38,186600.0,16.9006,16.918,16.8831,16.9093,186600.0
2013-08-20 13:05:00,19.37,19.39,19.35,19.39,244300.0,16.9006,16.918,16.8831,16.918,244300.0
2013-08-20 13:10:00,19.39,19.41,19.39,19.41,79500.0,16.918,16.9355,16.918,16.9355,79500.0
2013-08-20 13:15:00,19.4,19.44,19.4,19.41,100800.0,16.9268,16.9617,16.9268,16.9355,100800.0
2013-08-20 13:20:00,19.4,19.42,19.39,19.41,89500.0,16.9268,16.9442,16.918,16.9355,89500.0
2013-08-20 13:25:00,19.41,19.43,19.38,19.41,162400.0,16.9355,16.9529,16.9093,16.9355,162400.0
2013-08-20 13:30:00,19.41,19.43,19.36,19.38,168800.0,16.9355,16.9529,16.8919,16.9093,168800.0
2013-08-20 13:35:00,19.38,19.39,19.35,19.36,83800.0,16.9093,16.918,16.8831,16.8919,83800.0
2013-08-20 13:40:00,19.36,19.4,19.36,19.38,79500.0,16.8919,16.9268,16.8919,16.9093,79500.0
2013-08-20 13:45:00,19.37,19.39,19.35,19.38,92700.0,16.9006,16.918,16.8831,16.9093,92700.0
2013-08-20 13:50:00,19.38,19.39,19.36,19.37,77600.0,16.9093,16.918,16.8919,16.9006,77600.0
2013-08-20 13:55:00,19.37,19.43,19.36,19.43,166200.0,16.9006,16.9529,16.8919,16.9529,166200.0
2013-08-20 14:00:00,19.43,19.43,19.4,19.43,155200.0,16.9529,16.9529,16.9268,16.9529,155200.0
2013-08-20 14:05:00,19.43,19.43,19.37,19.38,74300.0,16.9529,16.9529,16.9006,16.9093,74300.0
2013-08-20 14:10:00,19.38,19.39,19.35,19.36,106500.0,16.9093,16.918,16.8831,16.8919,106500.0
2013-08-20 14:15:00,19.37,19.39,19.34,19.39,150000.0,16.9006,16.918,16.8744,16.918,150000.0
2013-08-20 14:20:00,19.39,19.41,19.35,19.41,137200.0,16.918,16.9355,16.8831,16.9355,137200.0
2013-08-20 14:25:00,19.41,19.43,19.37,19.38,162500.0,16.9355,16.9529,16.9006,16.9093,162500.0
2013-08-20 14:30:00,19.38,19.41,19.36,19.4,181100.0,16.9093,16.9355,16.8919,16.9268,181100.0
2013-08-20 14:35:00,19.4,19.41,19.34,19.4,230700.0,16.9268,16.9355,16.8744,16.9268,230700.0
2013-08-20 14:40:00,19.39,19.4,19.35,19.37,74500.0,16.918,16.9268,16.8831,16.9006,74500.0
2013-08-20 14:45:00,19.38,19.43,19.38,19.42,153600.0,16.9093,16.9529,16.9093,16.9442,153600.0
2013-08-20 14:50:00,19.42,19.42,19.41,19.42,66400.0,16.9442,16.9442,16.9355,16.9442,66400.0
2013-08-20 14:55:00,19.42,19.42,19.39,19.41,80200.0,16.9442,16.9442,16.918,16.9355,80200.0
2013-08-20 15:00:00,19.4,19.42,19.38,19.38,87000.0,16.9268,16.9442,16.9093,16.9093,87000.0
2013-08-20 15:05:00,19.37,19.39,19.36,19.37,79600.0,16.9006,16.918,16.8919,16.9006,79600.0
2013-08-20 15:10:00,19.37,19.39,19.37,19.38,98900.0,16.9006,16.918,16.9006,16.9093,98900.0
2013-08-20 15:15:00,19.38,19.38,19.37,19.37,112400.0,16.9093,16.9093,16.9006,16.9006,112400.0
2013-08-20 15:20:00,19.37,19.39,19.37,19.38,202100.0,16.9006,16.918,16.9006,16.9093,202100.0
2013-08-20 15:25:00,19.37,19.38,19.33,19.35,155500.0,16.9006,16.9093,16.8657,16.8831,155500.0
2013-08-20 15:30:00,19.35,19.36,19.28,19.28,496400.0,16.8831,16.8919,16.8221,16.8221,496400.0
2013-08-20 15:35:00,19.29,19.3,19.24,19.28,318700.0,16.8308,16.8395,16.7872,16.8221,318700.0
2013-08-20 15:40:00,19.28,19.32,19.26,19.27,232900.0,16.8221,16.857,16.8046,16.8133,232900.0
2013-08-20 15:45:00,19.26,19.28,19.18,19.19,403600.0,16.8046,16.8221,16.7348,16.7435,403600.0
2013-08-20 15:50:00,19.19,19.21,19.17,19.18,718700.0,16.7435,16.761,16.7261,16.7348,718700.0
2013-08-20 15:55:00,19.18,19.21,19.17,19.2,531500.0,16.7348,16.761,16.7261,16.7523,531500.0
2013-08-21 09:30:00,19.31,19.32,19.17,19.3,196000.0,16.8482,16.857,16.7261,16.8395,196000.0
2013-08-21 09:35:00,19.3,19.32,19.19,19.3,66800.0,16.8395,16.857,16.7435,16.8395,66800.0
2013-08-21 09:40:00,19.31,19.46,19.3,19.39,168300.0,16.8482,16.9791,16.8395,16.918,168300.0
2013-08-21 09:45:00,19.4,19.48,19.35,19.47,244400.0,16.9268,16.9966,16.8831,16.9878,244400.0
2013-08-21 09:50:00,19.46,19.53,19.43,19.52,265700.0,16.9791,17.0402,16.9529,17.0315,265700.0
2013-08-21 09:55:00,19.52,19.53,19.47,19.5,201200.0,17.0315,17.0402,16.9878,17.014,201200.0
2013-08-21 10:00:00,19.5,19.61,19.5,19.59,395100.0,17.014,17.11,17.014,17.0925,395100.0
2013-08-21 10:05:00,19.58,19.63,19.51,19.51,222400.0,17.0838,17.1274,17.0227,17.0227,222400.0
2013-08-21 10:10:00,19.54,19.59,19.49,19.5,189300.0,17.0489,17.0925,17.0053,17.014,189300.0
2013-08-21 10:15:00,19.49,19.59,19.47,19.55,136300.0,17.0053,17.0925,16.9878,17.0576,136300.0
2013-08-21 10:20:00,19.55,19.6,19.54,19.55,114700.0,17.0576,17.1013,17.0489,17.0576,114700.0
2013-08-21 10:25:00,19.54,19.63,19.54,19.6,175600.0,17.0489,17.1274,17.0489,17.1013,175600.0
2013-08-21 10:30:00,19.6,19.61,19.57,19.58,123000.0,17.1013,17.11,17.0751,17.0838,123000.0
2013-08-21 10:35:00,19.57,19.63,19.57,19.63,173800.0,17.0751,17.1274,17.0751,17.1274,173800.0
2013-08-21 10:40:00,19.63,19.63,19.57,19.59,155900.0,17.1274,17.1274,17.0751,17.0925,155900.0
2013-08-21 10:45:00,19.59,19.64,19.59,19.63,140100.0,17.0925,17.1362,17.0925,17.1274,140100.0
2013-08-21 10:50:00,19.63,19.63,19.6,19.62,95600.0,17.1274,17.1274,17.1013,17.1187,95600.0
2013-08-21 10:55:00,19.62,19.69,19.62,19.65,256500.0,17.1187,17.1798,17.1187,17.1449,256500.0
2013-08-21 11:00:00,19.65,19.69,19.64,19.67,150600.0,17.1449,17.1798,17.1362,17.1623,150600.0
2013-08-21 11:05:00,19.66,19.7,19.66,19.69,110000.0,17.1536,17.1885,17.1536,17.1798,110000.0
2013-08-21 11:10:00,19.69,19.74,19.69,19.7,188500.0,17.1798,17.2234,17.1798,17.1885,188500.0
2013-08-21 11:15:00,19.69,19.73,19.69,19.7,120300.0,17.1798,17.2147,17.1798,17.1885,120300.0
2013-08-21 11:20:00,19.69,19.7,19.61,19.62,112300.0,17.1798,17.1885,17.11,17.1187,112300.0
2013-08-21 11:25:00,19.61,19.63,19.6,19.63,105000.0,17.11,17.1274,17.1013,17.1274,105000.0
2013-08-21 11:30:00,19.63,19.63,19.57,19.59,119900.0,17.1274,17.1274,17.0751,17.0925,119900.0
2013-08-21 11:35:00,19.59,19.63,19.53,19.54,97400.0,17.0925,17.1274,17.0402,17.0489,97400.0
2013-08-21 11:40:00,19.54,19.6,19.53,19.6,172200.0,17.0489,17.1013,17.0402,17.1013,172200.0
2013-08-21 11:45:00,19.59,19.6,19.52,19.52,132800.0,17.0925,17.1013,17.0315,17.0315,132800.0
2013-08-21 11:50:00,19.52,19.57,19.49,19.56,138500.0,17.0315,17.0751,17.0053,17.0664,138500.0
2013-08-21 11:55:00,19.56,19.57,19.54,19.57,53000.0,17.0664,17.0751,17.0489,17.0751,53000.0
2013-08-21 12:00:00,19.58,19.67,19.58,19.64,140200.0,17.0838,17.1623,17.0838,17.1362,140200.0
2013-08-21 12:05:00,19.64,19.66,19.63,19.63,63100.0,17.1362,17.1536,17.1274,17.1274,63100.0
2013-08-21 12:10:00,19.64,19.7,19.63,19.7,49000.0,17.1362,17.1885,17.1274,17.1885,49000.0
2013-08-21 12:15:00,19.69,19.74,19.69,19.74,102600.0,17.1798,17.2234,17.1798,17.2234,102600.0
2013-08-21 12:20:00,19.74,19.76,19.68,19.68,222700.0,17.2234,17.2409,17.1711,17.1711,222700.0
2013-08-21 12:25:00,19.68,19.7,19.67,19.7,55900.0,17.1711,17.1885,17.1623,17.1885,55900.0
2013-08-21 12:30:00,19.7,19.76,19.7,19.75,91300.0,17.1885,17.2409,17.1885,17.2321,91300.0
2013-08-21 12:35:00,19.76,19.76,19.7,19.71,99900.0,17.2409,17.2409,17.1885,17.1972,99900.0
2013-08-21 12:40:00,19.72,19.72,19.69,19.7,53200.0,17.206,17.206,17.1798,17.1885,53200.0
2013-08-21 12:45:00,19.71,19.76,19.71,19.75,91900.0,17.1972,17.2409,17.1972,17.2321,91900.0
2013-08-21 12:50:00,19.76,19.77,19.72,19.76,93800.0,17.2409,17.2496,17.206,17.2409,93800.0
2013-08-21 12:55:00,19.75,19.76,19.72,19.73,80900.0,17.2321,17.2409,17.206,17.2147,80900.0
2013-08-21 13:00:00,19.73,19.73,19.71,19.71,52900.0,17.2147,17.2147,17.1972,17.1972,52900.0
2013-08-21 13:05:00,19.71,19.74,19.66,19.71,168100.0,17.1972,17.2234,17.1536,17.1972,168100.0
2013-08-21 13:10:00,19.7,19.75,19.7,19.73,113000.0,17.1885,17.2321,17.1885,17.2147,113000.0
2013-08-21 13:15:00,19.73,19.76,19.72,19.72,96900.0,17.2147,17.2409,17.206,17.206,96900.0
2013-08-21 13:20:00,19.73,19.76,19.72,19.76,72600.0,17.2147,17.2409,17.206,17.2409,72600.0
2013-08-21 13:25:00,19.75,19.76,19.7,19.7,98400.0,17.2321,17.2409,17.1885,17.1885,98400.0
2013-08-21 13:30:00,19.7,19.71,19.68,19.7,152900.0,17.1885,17.1972,17.1711,17.1885,152900.0
2013-08-21 13:35:00,19.7,19.7,19.68,19.7,58700.0,17.1885,17.1885,17.1711,17.1885,58700.0
2013-08-21 13:40:00,19.7,19.7,19.63,19.64,169000.0,17.1885,17.1885,17.1274,17.1362,169000.0
2013-08-21 13:45:00,19.63,19.68,19.63,19.65,104700.0,17.1274,17.1711,17.1274,17.1449,104700.0
2013-08-21 13:50:00,19.65,19.66,19.59,19.59,111400.0,17.1449,17.1536,17.0925,17.0925,111400.0
2013-08-21 13:55:00,19.59,19.61,19.55,19.61,564600.0,17.0925,17.11,17.0576,17.11,564600.0
2013-08-21 14:00:00,19.6,19.66,19.58,19.58,206900.0,17.1013,17.1536,17.0838,17.0838,206900.0
2013-08-21 14:05:00,19.58,19.59,19.5,19.56,159500.0,17.0838,17.0925,17.014,17.0664,159500.0
2013-08-21 14:10:00,19.57,19.7,19.56,19.67,200400.0,17.0751,17.1885,17.0664,17.1623,200400.0
2013-08-21 14:15:00,19.67,19.68,19.57,19.57,73900.0,17.1623,17.1711,17.0751,17.0751,73900.0
2013-08-21 14:20:00,19.57,19.6,19.55,19.6,85800.0,17.0751,17.1013,17.0576,17.1013,85800.0
2013-08-21 14:25:00,19.6,19.64,19.59,19.6,77600.0,17.1013,17.1362,17.0925,17.1013,77600.0
2013-08-21 14:30:00,19.6,19.69,19.6,19.68,170800.0,17.1013,17.1798,17.1013,17.1711,170800.0
2013-08-21 14:35:00,19.69,19.72,19.65,19.65,61000.0,17.1798,17.206,17.1449,17.1449,61000.0
2013-08-21 14:40:00,19.66,19.71,19.64,19.7,65900.0,17.1536,17.1972,17.1362,17.1885,65900.0
2013-08-21 14:45:00,19.7,19.73,19.66,19.68,265500.0,17.1885,17.2147,17.1536,17.1711,265500.0
2013-08-21 14:50:00,19.68,19.7,19.65,19.68,215300.0,17.1711,17.1885,17.1449,17.1711,215300.0
2013-08-21 14:55:00,19.67,19.69,19.64,19.64,137000.0,17.1623,17.1798,17.1362,17.1362,137000.0
2013-08-21 15:00:00,19.64,19.65,19.57,19.59,127200.0,17.1362,17.1449,17.0751,17.0925,127200.0
2013-08-21 15:05:00,19.6,19.61,19.57,19.61,201400.0,17.1013,17.11,17.0751,17.11,201400.0
2013-08-21 15:10:00,19.6,19.62,19.56,19.62,171700.0,17.1013,17.1187,17.0664,17.1187,171700.0
2013-08-21 15:15:00,19.61,19.62,19.59,19.61,156100.0,17.11,17.1187,17.0925,17.11,156100.0
2013-08-21 15:20:00,19.6,19.64,19.6,19.64,69700.0,17.1013,17.1362,17.1013,17.1362,69700.0
2013-08-21 15:25:00,19.64,19.7,19.63,19.64,227700.0,17.1362,17.1885,17.1274,17.1362,227700.0
2013-08-21 15:30:00,19.64,19.66,19.61,19.65,89700.0,17.1362,17.1536,17.11,17.1449,89700.0
2013-08-21 15:35:00,19.65,19.66,19.58,19.6,178800.0,17.1449,17.1536,17.0838,17.1013,178800.0
2013-08-21 15:40:00,19.61,19.62,19.56,19.6,176100.0,17.11,17.1187,17.0664,17.1013,176100.0
2013-08-21 15:45:00,19.61,19.62,19.55,19.58,233500.0,17.11,17.1187,17.0576,17.0838,233500.0
2013-08-21 15:50:00,19.58,19.6,19.56,19.59,143500.0,17.0838,17.1013,17.0664,17.0925,143500.0
2013-08-21 15:55:00,19.59,19.61,19.57,19.58,664500.0,17.0925,17.11,17.0751,17.0838,664500.0
2013-08-22 09:30:00,19.7,19.88,19.69,19.86,251000.0,17.1885,17.3456,17.1798,17.3281,251000.0
2013-08-22 09:35:00,19.87,19.95,19.86,19.94,156000.0,17.3368,17.4066,17.3281,17.3979,156000.0
2013-08-22 09:40:00,19.95,20.15,19.95,20.1,657500.0,17.4066,17.5811,17.4066,17.5375,657500.0
2013-08-22 09:45:00,20.08,20.18,20.03,20.08,370800.0,17.5201,17.6073,17.4764,17.5201,370800.0
2013-08-22 09:50:00,20.08,20.16,20.05,20.1,299700.0,17.5201,17.5899,17.4939,17.5375,299700.0
2013-08-22 09:55:00,20.1,20.15,20.06,20.07,379200.0,17.5375,17.5811,17.5026,17.5113,379200.0
2013-08-22 10:00:00,20.07,20.16,20.04,20.14,251800.0,17.5113,17.5899,17.4852,17.5724,251800.0
2013-08-22 10:05:00,20.14,20.16,20.11,20.16,206700.0,17.5724,17.5899,17.5462,17.5899,206700.0
2013-08-22 10:10:00,20.15,20.2,20.11,20.19,201300.0,17.5811,17.6248,17.5462,17.616,201300.0
2013-08-22 10:15:00,20.18,20.38,20.18,20.32,416800.0,17.6073,17.7818,17.6073,17.7295,416800.0
2013-08-22 10:20:00,20.32,20.36,20.25,20.26,228900.0,17.7295,17.7644,17.6684,17.6771,228900.0
2013-08-22 10:25:00,20.26,20.26,20.14,20.17,283100.0,17.6771,17.6771,17.5724,17.5986,283100.0
2013-08-22 10:30:00,20.16,20.19,20.14,20.15,134000.0,17.5899,17.616,17.5724,17.5811,134000.0
2013-08-22 10:35:00,20.16,20.17,20.14,20.15,109100.0,17.5899,17.5986,17.5724,17.5811,109100.0
2013-08-22 10:40:00,20.16,20.19,20.15,20.17,79500.0,17.5899,17.616,17.5811,17.5986,79500.0
2013-08-22 10:45:00,20.18,20.18,20.15,20.16,87800.0,17.6073,17.6073,17.5811,17.5899,87800.0
2013-08-22 10:50:00,20.15,20.25,20.15,20.19,289800.0,17.5811,17.6684,17.5811,17.616,289800.0
2013-08-22 10:55:00,20.19,20.22,20.16,20.19,213300.0,17.616,17.6422,17.5899,17.616,213300.0
2013-08-22 11:00:00,20.2,20.31,20.19,20.3,427800.0,17.6248,17.7207,17.616,17.712,427800.0
2013-08-22 11:05:00,20.29,20.32,20.24,20.3,192800.0,17.7033,17.7295,17.6597,17.712,192800.0
2013-08-22 11:10:00,20.3,20.31,20.24,20.26,226900.0,17.712,17.7207,17.6597,17.6771,226900.0
2013-08-22 11:15:00,20.26,20.3,20.26,20.29,141800.0,17.6771,17.712,17.6771,17.7033,141800.0
2013-08-22 11:20:00,20.3,20.3,20.22,20.23,99700.0,17.712,17.712,17.6422,17.6509,99700.0
2013-08-22 11:25:00,20.23,20.26,20.22,20.26,104700.0,17.6509,17.6771,17.6422,17.6771,104700.0
2013-08-22 11:30:00,20.26,20.35,20.25,20.35,230000.0,17.6771,17.7556,17.6684,17.7556,230000.0
2013-08-22 11:35:00,20.35,20.4,20.34,20.35,357600.0,17.7556,17.7993,17.7469,17.7556,357600.0
2013-08-22 11:40:00,20.35,20.37,20.27,20.27,197500.0,17.7556,17.7731,17.6858,17.6858,197500.0
2013-08-22 11:45:00,20.27,20.3,20.23,20.26,58500.0,17.6858,17.712,17.6509,17.6771,58500.0
2013-08-22 11:50:00,20.26,20.28,20.22,20.25,67500.0,17.6771,17.6946,17.6422,17.6684,67500.0
2013-08-22 11:55:00,20.25,20.26,20.23,20.24,164800.0,17.6684,17.6771,17.6509,17.6597,164800.0
2013-08-22 12:00:00,20.23,20.26,20.19,20.21,291000.0,17.6509,17.6771,17.616,17.6335,291000.0
2013-08-22 12:05:00,20.21,20.22,20.16,20.17,116900.0,17.6335,17.6422,17.5899,17.5986,116900.0
2013-08-22 12:10:00,20.18,20.2,20.17,20.2,61500.0,17.6073,17.6248,17.5986,17.6248,61500.0
2013-08-22 12:15:00,20.2,20.21,20.18,20.21,90500.0,17.6248,17.6335,17.6073,17.6335,90500.0
2013-08-22 12:20:00,20.2,20.21,20.15,20.17,71200.0,17.6248,17.6335,17.5811,17.5986,71200.0
2013-08-22 12:25:00,20.18,20.21,20.18,20.21,33700.0,17.6073,17.6335,17.6073,17.6335,33700.0
2013-08-22 12:30:00,20.2,20.25,20.2,20.2,114500.0,17.6248,17.6684,17.6248,17.6248,114500.0
2013-08-22 12:35:00,20.21,20.21,20.19,20.21,30600.0,17.6335,17.6335,17.616,17.6335,30600.0
2013-08-22 12:40:00,20.2,20.24,20.2,20.23,99100.0,17.6248,17.6597,17.6248,17.6509,99100.0
2013-08-22 12:45:00,20.23,20.24,20.19,20.23,129500.0,17.6509,17.6597,17.616,17.6509,129500.0
2013-08-22 12:50:00,20.22,20.23,20.18,20.19,132600.0,17.6422,17.6509,17.6073,17.616,132600.0
2013-08-22 12:55:00,20.19,20.19,20.17,20.17,67100.0,17.616,17.616,17.5986,17.5986,67100.0
2013-08-22 13:00:00,20.18,20.21,20.17,20.2,27900.0,17.6073,17.6335,17.5986,17.6248,27900.0
2013-08-22 13:05:00,20.2,20.22,20.2,20.22,9900.0,17.6248,17.6422,17.6248,17.6422,9900.0
2013-08-22 13:10:00,20.22,20.22,20.19,20.2,26300.0,17.6422,17.6422,17.616,17.6248,26300.0
2013-08-22 13:15:00,20.2,20.22,20.19,20.2,20900.0,17.6248,17.6422,17.616,17.6248,20900.0
2013-08-22 13:20:00,20.2,20.22,20.18,20.19,45600.0,17.6248,17.6422,17.6073,17.616,45600.0
2013-08-22 13:25:00,20.19,20.19,20.17,20.19,34700.0,17.616,17.616,17.5986,17.616,34700.0
2013-08-22 13:30:00,20.19,20.21,20.18,20.2,28500.0,17.616,17.6335,17.6073,17.6248,28500.0
2013-08-22 13:35:00,20.21,20.22,20.19,20.19,22600.0,17.6335,17.6422,17.616,17.616,22600.0
2013-08-22 13:40:00,20.2,20.2,20.17,20.2,46500.0,17.6248,17.6248,17.5986,17.6248,46500.0
2013-08-22 13:45:00,20.2,20.21,20.18,20.2,100300.0,17.6248,17.6335,17.6073,17.6248,100300.0
2013-08-22 13:50:00,20.2,20.24,20.19,20.23,78100.0,17.6248,17.6597,17.616,17.6509,78100.0
2013-08-22 13:55:00,20.22,20.28,20.22,20.26,93500.0,17.6422,17.6946,17.6422,17.6771,93500.0
2013-08-22 14:00:00,20.26,20.35,20.25,20.28,229600.0,17.6771,17.7556,17.6684,17.6946,229600.0
2013-08-22 14:05:00,20.28,20.33,20.27,20.27,38000.0,17.6946,17.7382,17.6858,17.6858,38000.0
2013-08-22 14:10:00,20.27,20.29,20.26,20.28,33300.0,17.6858,17.7033,17.6771,17.6946,33300.0
2013-08-22 14:15:00,20.28,20.29,20.23,20.24,81000.0,17.6946,17.7033,17.6509,17.6597,81000.0
2013-08-22 14:20:00,20.25,20.26,20.23,20.25,121200.0,17.6684,17.6771,17.6509,17.6684,121200.0
2013-08-22 14:25:00,20.24,20.27,20.19,20.21,240500.0,17.6597,17.6858,17.616,17.6335,240500.0
2013-08-22 14:30:00,20.21,20.25,20.2,20.24,31100.0,17.6335,17.6684,17.6248,17.6597,31100.0
2013-08-22 14:35:00,20.24,20.25,20.19,20.24,131000.0,17.6597,17.6684,17.616,17.6597,131000.0
2013-08-22 14:40:00,20.24,20.24,20.2,20.21,28000.0,17.6597,17.6597,17.6248,17.6335,28000.0
2013-08-22 14:45:00,20.21,20.25,20.21,20.23,89000.0,17.6335,17.6684,17.6335,17.6509,89000.0
2013-08-22 14:50:00,20.24,20.25,20.19,20.2,68600.0,17.6597,17.6684,17.616,17.6248,68600.0
2013-08-22 14:55:00,20.21,20.22,20.2,20.2,28600.0,17.6335,17.6422,17.6248,17.6248,28600.0
2013-08-22 15:00:00,20.2,20.23,20.2,20.22,35000.0,17.6248,17.6509,17.6248,17.6422,35000.0
2013-08-22 15:05:00,20.22,20.26,20.21,20.24,218200.0,17.6422,17.6771,17.6335,17.6597,218200.0
2013-08-22 15:10:00,20.24,20.26,20.19,20.24,292200.0,17.6597,17.6771,17.616,17.6597,292200.0
2013-08-22 15:15:00,20.24,20.26,20.24,20.25,82500.0,17.6597,17.6771,17.6597,17.6684,82500.0
2013-08-22 15:20:00,20.25,20.25,20.21,20.23,57600.0,17.6684,17.6684,17.6335,17.6509,57600.0
2013-08-22 15:25:00,20.24,20.27,20.21,20.24,100500.0,17.6597,17.6858,17.6335,17.6597,100500.0
2013-08-22 15:30:00,20.25,20.28,20.21,20.28,152500.0,17.6684,17.6946,17.6335,17.6946,152500.0
2013-08-22 15:35:00,20.28,20.35,20.27,20.33,321000.0,17.6946,17.7556,17.6858,17.7382,321000.0
2013-08-22 15:40:00,20.34,20.35,20.27,20.28,260900.0,17.7469,17.7556,17.6858,17.6946,260900.0
2013-08-22 15:45:00,20.28,20.32,20.26,20.28,279600.0,17.6946,17.7295,17.6771,17.6946,279600.0
2013-08-22 15:50:00,20.28,20.29,20.26,20.27,374800.0,17.6946,17.7033,17.6771,17.6858,374800.0
2013-08-22 15:55:00,20.28,20.29,20.24,20.25,695700.0,17.6946,17.7033,17.6597,17.6684,695700.0
2013-08-23 09:30:00,20.28,20.3,20.2,20.25,84200.0,17.6946,17.712,17.6248,17.6684,84200.0
2013-08-23 09:35:00,20.25,20.33,20.25,20.29,74700.0,17.6684,17.7382,17.6684,17.7033,74700.0
2013-08-23 09:40:00,20.3,20.43,20.29,20.42,132500.0,17.712,17.8254,17.7033,17.8167,132500.0
2013-08-23 09:45:00,20.41,20.44,20.38,20.39,193400.0,17.808,17.8342,17.7818,17.7905,193400.0
2013-08-23 09:50:00,20.39,20.4,20.35,20.37,94300.0,17.7905,17.7993,17.7556,17.7731,94300.0
2013-08-23 09:55:00,20.37,20.43,20.29,20.39,185000.0,17.7731,17.8254,17.7033,17.7905,185000.0
2013-08-23 10:00:00,20.39,20.39,20.21,20.25,205500.0,17.7905,17.7905,17.6335,17.6684,205500.0
2013-08-23 10:05:00,20.24,20.24,20.14,20.22,136900.0,17.6597,17.6597,17.5724,17.6422,136900.0
2013-08-23 10:10:00,20.21,20.22,20.16,20.17,74700.0,17.6335,17.6422,17.5899,17.5986,74700.0
2013-08-23 10:15:00,20.17,20.23,20.14,20.23,95900.0,17.5986,17.6509,17.5724,17.6509,95900.0
2013-08-23 10:20:00,20.23,20.25,20.19,20.24,131900.0,17.6509,17.6684,17.616,17.6597,131900.0
2013-08-23 10:25:00,20.25,20.27,20.23,20.24,110200.0,17.6684,17.6858,17.6509,17.6597,110200.0
2013-08-23 10:30:00,20.23,20.24,20.18,20.23,96200.0,17.6509,17.6597,17.6073,17.6509,96200.0
2013-08-23 10:35:00,20.23,20.27,20.22,20.26,152400.0,17.6509,17.6858,17.6422,17.6771,152400.0
2013-08-23 10:40:00,20.26,20.29,20.2,20.22,98700.0,17.6771,17.7033,17.6248,17.6422,98700.0
2013-08-23 10:45:00,20.21,20.21,20.16,20.17,134100.0,17.6335,17.6335,17.5899,17.5986,134100.0
2013-08-23 10:50:00,20.18,20.19,20.15,20.16,40500.0,17.6073,17.616,17.5811,17.5899,40500.0
2013-08-23 10:55:00,20.17,20.23,20.17,20.19,42900.0,17.5986,17.6509,17.5986,17.616,42900.0
2013-08-23 11:00:00,20.2,20.2,20.09,20.09,68800.0,17.6248,17.6248,17.5288,17.5288,68800.0
2013-08-23 11:05:00,20.09,20.1,20.06,20.08,71600.0,17.5288,17.5375,17.5026,17.5201,71600.0
2013-08-23 11:10:00,20.07,20.1,20.06,20.1,63000.0,17.5113,17.5375,17.5026,17.5375,63000.0
2013-08-23 11:15:00,20.1,20.1,20.07,20.09,56600.0,17.5375,17.5375,17.5113,17.5288,56600.0
2013-08-23 11:20:00,20.09,20.09,20.05,20.07,56700.0,17.5288,17.5288,17.4939,17.5113,56700.0
2013-08-23 11:25:00,20.08,20.1,20.06,20.07,33500.0,17.5201,17.5375,17.5026,17.5113,33500.0
2013-08-23 11:30:00,20.08,20.12,20.08,20.11,215700.0,17.5201,17.555,17.5201,17.5462,215700.0
2013-08-23 11:35:00,20.1,20.17,20.1,20.16,92800.0,17.5375,17.5986,17.5375,17.5899,92800.0
2013-08-23 11:40:00,20.16,20.17,20.15,20.15,42100.0,17.5899,17.5986,17.5811,17.5811,42100.0
2013-08-23 11:45:00,20.15,20.19,20.15,20.19,62400.0,17.5811,17.616,17.5811,17.616,62400.0
2013-08-23 11:50:00,20.2,20.2,20.19,20.19,16700.0,17.6248,17.6248,17.616,17.616,16700.0
2013-08-23 11:55:00,20.19,20.2,20.14,20.18,35800.0,17.616,17.6248,17.5724,17.6073,35800.0
2013-08-23 12:00:00,20.18,20.18,20.17,20.18,4400.0,17.6073,17.6073,17.5986,17.6073,4400.0
2013-08-23 12:05:00,20.18,20.19,20.17,20.17,19600.0,17.6073,17.616,17.5986,17.5986,19600.0
2013-08-23 12:10:00,20.16,20.18,20.14,20.17,20200.0,17.5899,17.6073,17.5724,17.5986,20200.0
2013-08-23 12:15:00,20.16,20.16,20.15,20.15,10900.0,17.5899,17.5899,17.5811,17.5811,10900.0
2013-08-23 12:20:00,20.16,20.17,20.14,20.17,11700.0,17.5899,17.5986,17.5724,17.5986,11700.0
2013-08-23 12:25:00,20.17,20.18,20.15,20.18,59500.0,17.5986,17.6073,17.5811,17.6073,59500.0
2013-08-23 12:30:00,20.17,20.19,20.16,20.18,22100.0,17.5986,17.616,17.5899,17.6073,22100.0
2013-08-23 12:35:00,20.17,20.21,20.17,20.19,54700.0,17.5986,17.6335,17.5986,17.616,54700.0
2013-08-23 12:40:00,20.19,20.2,20.18,20.19,26200.0,17.616,17.6248,17.6073,17.616,26200.0
2013-08-23 12:45:00,20.19,20.2,20.16,20.16,38500.0,17.616,17.6248,17.5899,17.5899,38500.0
2013-08-23 12:50:00,20.17,20.2,20.16,20.18,72500.0,17.5986,17.6248,17.5899,17.6073,72500.0
2013-08-23 12:55:00,20.18,20.2,20.18,20.2,32400.0,17.6073,17.6248,17.6073,17.6248,32400.0
2013-08-23 13:00:00,20.2,20.2,20.17,20.2,39600.0,17.6248,17.6248,17.5986,17.6248,39600.0
2013-08-23 13:05:00,20.19,20.2,20.18,20.18,65200.0,17.616,17.6248,17.6073,17.6073,65200.0
2013-08-23 13:10:00,20.18,20.21,20.18,20.21,35100.0,17.6073,17.6335,17.6073,17.6335,35100.0
2013-08-23 13:15:00,20.21,20.23,20.21,20.21,61900.0,17.6335,17.6509,17.6335,17.6335,61900.0
2013-08-23 13:20:00,20.21,20.21,20.19,20.2,140300.0,17.6335,17.6335,17.616,17.6248,140300.0
2013-08-23 13:25:00,20.2,20.2,20.13,20.16,53000.0,17.6248,17.6248,17.5637,17.5899,53000.0
2013-08-23 13:30:00,20.15,20.15,20.1,20.13,47500.0,17.5811,17.5811,17.5375,17.5637,47500.0
2013-08-23 13:35:00,20.12,20.13,20.11,20.11,19500.0,17.555,17.5637,17.5462,17.5462,19500.0
2013-08-23 13:40:00,20.12,20.15,20.11,20.14,45100.0,17.555,17.5811,17.5462,17.5724,45100.0
2013-08-23 13:45:00,20.14,20.15,20.12,20.12,32200.0,17.5724,17.5811,17.555,17.555,32200.0
2013-08-23 13:50:00,20.13,20.13,20.1,20.11,24700.0,17.5637,17.5637,17.5375,17.5462,24700.0
2013-08-23 13:55:00,20.12,20.13,20.1,20.12,41700.0,17.555,17.5637,17.5375,17.555,41700.0
2013-08-23 14:00:00,20.12,20.13,20.11,20.13,33500.0,17.555,17.5637,17.5462,17.5637,33500.0
2013-08-23 14:05:00,20.13,20.14,20.12,20.14,18100.0,17.5637,17.5724,17.555,17.5724,18100.0
2013-08-23 14:10:00,20.14,20.17,20.14,20.17,59500.0,17.5724,17.5986,17.5724,17.5986,59500.0
2013-08-23 14:15:00,20.17,20.2,20.16,20.2,122800.0,17.5986,17.6248,17.5899,17.6248,122800.0
2013-08-23 14:20:00,20.19,20.21,20.14,20.14,428800.0,17.616,17.6335,17.5724,17.5724,428800.0
2013-08-23 14:25:00,20.14,20.17,20.13,20.14,90200.0,17.5724,17.5986,17.5637,17.5724,90200.0
2013-08-23 14:30:00,20.14,20.15,20.1,20.12,134800.0,17.5724,17.5811,17.5375,17.555,134800.0
2013-08-23 14:35:00,20.13,20.13,20.1,20.1,46100.0,17.5637,17.5637,17.5375,17.5375,46100.0
2013-08-23 14:40:00,20.1,20.16,20.1,20.14,98100.0,17.5375,17.5899,17.5375,17.5724,98100.0
2013-08-23 14:45:00,20.14,20.14,20.13,20.14,35400.0,17.5724,17.5724,17.5637,17.5724,35400.0
2013-08-23 14:50:00,20.13,20.14,20.12,20.12,46100.0,17.5637,17.5724,17.555,17.555,46100.0
2013-08-23 14:55:00,20.12,20.15,20.12,20.14,113600.0,17.555,17.5811,17.555,17.5724,113600.0
2013-08-23 15:00:00,20.15,20.15,20.14,20.14,24000.0,17.5811,17.5811,17.5724,17.5724,24000.0
2013-08-23 15:05:00,20.14,20.16,20.14,20.16,76200.0,17.5724,17.5899,17.5724,17.5899,76200.0
2013-08-23 15:10:00,20.16,20.16,20.15,20.15,6600.0,17.5899,17.5899,17.5811,17.5811,6600.0
2013-08-23 15:15:00,20.15,20.16,20.15,20.15,27600.0,17.5811,17.5899,17.5811,17.5811,27600.0
2013-08-23 15:20:00,20.15,20.16,20.12,20.12,105000.0,17.5811,17.5899,17.555,17.555,105000.0
2013-08-23 15:25:00,20.12,20.14,20.12,20.13,40800.0,17.555,17.5724,17.555,17.5637,40800.0
2013-08-23 15:30:00,20.13,20.16,20.13,20.15,126300.0,17.5637,17.5899,17.5637,17.5811,126300.0
2013-08-23 15:35:00,20.15,20.16,20.14,20.15,60700.0,17.5811,17.5899,17.5724,17.5811,60700.0
2013-08-23 15:40:00,20.15,20.16,20.1,20.12,99100.0,17.5811,17.5899,17.5375,17.555,99100.0
2013-08-23 15:45:00,20.12,20.16,20.11,20.11,214000.0,17.555,17.5899,17.5462,17.5462,214000.0
2013-08-23 15:50:00,20.12,20.12,20.1,20.11,87800.0,17.555,17.555,17.5375,17.5462,87800.0
2013-08-23 15:55:00,20.11,20.13,20.11,20.13,164600.0,17.5462,17.5637,17.5462,17.5637,164600.0
2013-08-26 09:30:00,20.09,20.14,20.05,20.07,152800.0,17.5288,17.5724,17.4939,17.5113,152800.0
2013-08-26 09:35:00,20.07,20.07,19.85,19.92,408700.0,17.5113,17.5113,17.3194,17.3805,408700.0
2013-08-26 09:40:00,19.93,20.1,19.93,20.09,189900.0,17.3892,17.5375,17.3892,17.5288,189900.0
2013-08-26 09:45:00,20.1,20.13,20.05,20.1,101900.0,17.5375,17.5637,17.4939,17.5375,101900.0
2013-08-26 09:50:00,20.1,20.2,20.08,20.09,118800.0,17.5375,17.6248,17.5201,17.5288,118800.0
2013-08-26 09:55:00,20.09,20.2,20.08,20.13,213600.0,17.5288,17.6248,17.5201,17.5637,213600.0
2013-08-26 10:00:00,20.12,20.2,20.11,20.18,64500.0,17.555,17.6248,17.5462,17.6073,64500.0
2013-08-26 10:05:00,20.19,20.24,20.12,20.24,134700.0,17.616,17.6597,17.555,17.6597,134700.0
2013-08-26 10:10:00,20.24,20.32,20.21,20.32,261800.0,17.6597,17.7295,17.6335,17.7295,261800.0
2013-08-26 10:15:00,20.32,20.41,20.31,20.38,289700.0,17.7295,17.808,17.7207,17.7818,289700.0
2013-08-26 10:20:00,20.38,20.4,20.31,20.35,98300.0,17.7818,17.7993,17.7207,17.7556,98300.0
2013-08-26 10:25:00,20.34,20.4,20.34,20.38,130800.0,17.7469,17.7993,17.7469,17.7818,130800.0
2013-08-26 10:30:00,20.38,20.43,20.35,20.38,218000.0,17.7818,17.8254,17.7556,17.7818,218000.0
2013-08-26 10:35:00,20.38,20.44,20.38,20.44,116500.0,17.7818,17.8342,17.7818,17.8342,116500.0
2013-08-26 10:40:00,20.43,20.5,20.43,20.48,148700.0,17.8254,17.8865,17.8254,17.8691,148700.0
2013-08-26 10:45:00,20.49,20.5,20.46,20.48,185700.0,17.8778,17.8865,17.8516,17.8691,185700.0
2013-08-26 10:50:00,20.48,20.48,20.34,20.34,266300.0,17.8691,17.8691,17.7469,17.7469,266300.0
2013-08-26 10:55:00,20.33,20.37,20.32,20.34,73700.0,17.7382,17.7731,17.7295,17.7469,73700.0
2013-08-26 11:00:00,20.35,20.35,20.27,20.28,130500.0,17.7556,17.7556,17.6858,17.6946,130500.0
2013-08-26 11:05:00,20.28,20.29,20.24,20.27,112900.0,17.6946,17.7033,17.6597,17.6858,112900.0
2013-08-26 11:10:00,20.28,20.29,20.23,20.27,49500.0,17.6946,17.7033,17.6509,17.6858,49500.0
2013-08-26 11:15:00,20.28,20.32,20.28,20.32,84400.0,17.6946,17.7295,17.6946,17.7295,84400.0
2013-08-26 11:20:00,20.33,20.37,20.32,20.35,96900.0,17.7382,17.7731,17.7295,17.7556,96900.0
2013-08-26 11:25:00,20.35,20.36,20.34,20.34,35600.0,17.7556,17.7644,17.7469,17.7469,35600.0
2013-08-26 11:30:00,20.34,20.42,20.33,20.41,106900.0,17.7469,17.8167,17.7382,17.808,106900.0
2013-08-26 11:35:00,20.4,20.41,20.36,20.38,46700.0,17.7993,17.808,17.7644,17.7818,46700.0
2013-08-26 11:40:00,20.39,20.39,20.37,20.39,20300.0,17.7905,17.7905,17.7731,17.7905,20300.0
2013-08-26 11:45:00,20.39,20.44,20.38,20.42,86900.0,17.7905,17.8342,17.7818,17.8167,86900.0
2013-08-26 11:50:00,20.42,20.43,20.37,20.4,88000.0,17.8167,17.8254,17.7731,17.7993,88000.0
2013-08-26 11:55:00,20.4,20.41,20.33,20.34,57200.0,17.7993,17.808,17.7382,17.7469,57200.0
2013-08-26 12:00:00,20.34,20.35,20.32,20.34,75400.0,17.7469,17.7556,17.7295,17.7469,75400.0
2013-08-26 12:05:00,20.34,20.36,20.32,20.34,117500.0,17.7469,17.7644,17.7295,17.7469,117500.0
2013-08-26 12:10:00,20.35,20.38,20.34,20.35,64100.0,17.7556,17.7818,17.7469,17.7556,64100.0
2013-08-26 12:15:00,20.36,20.38,20.35,20.35,50900.0,17.7644,17.7818,17.7556,17.7556,50900.0
2013-08-26 12:20:00,20.35,20.4,20.35,20.39,48300.0,17.7556,17.7993,17.7556,17.7905,48300.0
2013-08-26 12:25:00,20.4,20.4,20.38,20.39,46300.0,17.7993,17.7993,17.7818,17.7905,46300.0
2013-08-26 12:30:00,20.38,20.42,20.37,20.4,43700.0,17.7818,17.8167,17.7731,17.7993,43700.0
2013-08-26 12:35:00,20.41,20.42,20.38,20.39,69200.0,17.808,17.8167,17.7818,17.7905,69200.0
2013-08-26 12:40:00,20.38,20.42,20.37,20.42,66400.0,17.7818,17.8167,17.7731,17.8167,66400.0
2013-08-26 12:45:00,20.42,20.43,20.4,20.41,48800.0,17.8167,17.8254,17.7993,17.808,48800.0
2013-08-26 12:50:00,20.41,20.42,20.39,20.39,44800.0,17.808,17.8167,17.7905,17.7905,44800.0
2013-08-26 12:55:00,20.4,20.48,20.4,20.46,128700.0,17.7993,17.8691,17.7993,17.8516,128700.0
2013-08-26 13:00:00,20.46,20.47,20.43,20.44,57300.0,17.8516,17.8604,17.8254,17.8342,57300.0
2013-08-26 13:05:00,20.45,20.46,20.43,20.45,33000.0,17.8429,17.8516,17.8254,17.8429,33000.0
2013-08-26 13:10:00,20.45,20.46,20.42,20.43,34800.0,17.8429,17.8516,17.8167,17.8254,34800.0
2013-08-26 13:15:00,20.44,20.45,20.42,20.44,43000.0,17.8342,17.8429,17.8167,17.8342,43000.0
2013-08-26 13:20:00,20.44,20.48,20.43,20.46,78300.0,17.8342,17.8691,17.8254,17.8516,78300.0
2013-08-26 13:25:00,20.47,20.5,20.44,20.44,71200.0,17.8604,17.8865,17.8342,17.8342,71200.0
2013-08-26 13:30:00,20.44,20.44,20.41,20.44,30200.0,17.8342,17.8342,17.808,17.8342,30200.0
2013-08-26 13:35:00,20.43,20.44,20.41,20.41,32700.0,17.8254,17.8342,17.808,17.808,32700.0
2013-08-26 13:40:00,20.41,20.46,20.41,20.46,65200.0,17.808,17.8516,17.808,17.8516,65200.0
2013-08-26 13:45:00,20.46,20.47,20.45,20.46,39100.0,17.8516,17.8604,17.8429,17.8516,39100.0
2013-08-26 13:50:00,20.45,20.46,20.43,20.44,43100.0,17.8429,17.8516,17.8254,17.8342,43100.0
2013-08-26 13:55:00,20.44,20.47,20.44,20.47,48600.0,17.8342,17.8604,17.8342,17.8604,48600.0
2013-08-26 14:00:00,20.48,20.54,20.47,20.54,218900.0,17.8691,17.9214,17.8604,17.9214,218900.0
2013-08-26 14:05:00,20.54,20.55,20.51,20.54,108500.0,17.9214,17.9302,17.8953,17.9214,108500.0
2013-08-26 14:10:00,20.53,20.54,20.46,20.46,43900.0,17.9127,17.9214,17.8516,17.8516,43900.0
2013-08-26 14:15:00,20.46,20.48,20.45,20.46,100000.0,17.8516,17.8691,17.8429,17.8516,100000.0
2013-08-26 14:20:00,20.45,20.48,20.45,20.47,52100.0,17.8429,17.8691,17.8429,17.8604,52100.0
2013-08-26 14:25:00,20.47,20.48,20.41,20.41,67600.0,17.8604,17.8691,17.808,17.808,67600.0
2013-08-26 14:30:00,20.41,20.42,20.38,20.38,77200.0,17.808,17.8167,17.7818,17.7818,77200.0
2013-08-26 14:35:00,20.39,20.43,20.39,20.39,70700.0,17.7905,17.8254,17.7905,17.7905,70700.0
2013-08-26 14:40:00,20.39,20.39,20.37,20.38,43400.0,17.7905,17.7905,17.7731,17.7818,43400.0
2013-08-26 14:45:00,20.38,20.4,20.37,20.39,45500.0,17.7818,17.7993,17.7731,17.7905,45500.0
2013-08-26 14:50:00,20.39,20.4,20.38,20.39,27600.0,17.7905,17.7993,17.7818,17.7905,27600.0
2013-08-26 14:55:00,20.39,20.39,20.36,20.36,55900.0,17.7905,17.7905,17.7644,17.7644,55900.0
2013-08-26 15:00:00,20.36,20.36,20.34,20.35,74700.0,17.7644,17.7644,17.7469,17.7556,74700.0
2013-08-26 15:05:00,20.35,20.37,20.34,20.37,35900.0,17.7556,17.7731,17.7469,17.7731,35900.0
2013-08-26 15:10:00,20.37,20.37,20.26,20.26,114900.0,17.7731,17.7731,17.6771,17.6771,114900.0
2013-08-26 15:15:00,20.25,20.3,20.21,20.29,114000.0,17.6684,17.712,17.6335,17.7033,114000.0
2013-08-26 15:20:00,20.29,20.3,20.2,20.24,155100.0,17.7033,17.712,17.6248,17.6597,155100.0
2013-08-26 15:25:00,20.23,20.31,20.23,20.3,135200.0,17.6509,17.7207,17.6509,17.712,135200.0
2013-08-26 15:30:00,20.3,20.38,20.28,20.37,141600.0,17.712,17.7818,17.6946,17.7731,141600.0
2013-08-26 15:35:00,20.37,20.37,20.32,20.34,142900.0,17.7731,17.7731,17.7295,17.7469,142900.0
2013-08-26 15:40:00,20.34,20.37,20.3,20.35,147500.0,17.7469,17.7731,17.712,17.7556,147500.0
2013-08-26 15:45:00,20.36,20.38,20.3,20.3,246500.0,17.7644,17.7818,17.712,17.712,246500.0
2013-08-26 15:50:00,20.3,20.34,20.28,20.32,150200.0,17.712,17.7469,17.6946,17.7295,150200.0
2013-08-26 15:55:00,20.32,20.34,20.26,20.27,704600.0,17.7295,17.7469,17.6771,17.6858,704600.0
2013-08-27 09:30:00,19.62,19.66,19.5,19.5,414400.0,17.1187,17.1536,17.014,17.014,414400.0
2013-08-27 09:35:00,19.52,19.56,19.4,19.53,357200.0,17.0315,17.0664,16.9268,17.0402,357200.0
2013-08-27 09:40:00,19.53,19.64,19.52,19.58,222000.0,17.0402,17.1362,17.0315,17.0838,222000.0
2013-08-27 09:45:00,19.57,19.63,19.56,19.58,151700.0,17.0751,17.1274,17.0664,17.0838,151700.0
2013-08-27 09:50:00,19.57,19.63,19.55,19.6,165200.0,17.0751,17.1274,17.0576,17.1013,165200.0
2013-08-27 09:55:00,19.6,19.6,19.5,19.51,236900.0,17.1013,17.1013,17.014,17.0227,236900.0
2013-08-27 10:00:00,19.51,19.54,19.4,19.4,357800.0,17.0227,17.0489,16.9268,16.9268,357800.0
2013-08-27 10:05:00,19.41,19.41,19.27,19.37,348700.0,16.9355,16.9355,16.8133,16.9006,348700.0
2013-08-27 10:10:00,19.38,19.4,19.31,19.31,184500.0,16.9093,16.9268,16.8482,16.8482,184500.0
2013-08-27 10:15:00,19.32,19.33,19.19,19.19,391300.0,16.857,16.8657,16.7435,16.7435,391300.0
2013-08-27 10:20:00,19.19,19.26,19.16,19.16,315700.0,16.7435,16.8046,16.7174,16.7174,315700.0
2013-08-27 10:25:00,19.17,19.2,19.09,19.09,281700.0,16.7261,16.7523,16.6563,16.6563,281700.0
2013-08-27 10:30:00,19.09,19.15,19.09,19.11,288600.0,16.6563,16.7086,16.6563,16.6737,288600.0
2013-08-27 10:35:00,19.11,19.21,19.1,19.2,241200.0,16.6737,16.761,16.665,16.7523,241200.0
2013-08-27 10:40:00,19.2,19.22,19.13,19.16,206800.0,16.7523,16.7697,16.6912,16.7174,206800.0
2013-08-27 10:45:00,19.16,19.16,19.04,19.05,202700.0,16.7174,16.7174,16.6127,16.6214,202700.0
2013-08-27 10:50:00,19.05,19.05,18.95,18.98,464600.0,16.6214,16.6214,16.5341,16.5603,464600.0
2013-08-27 10:55:00,18.97,18.98,18.87,18.89,1046600.0,16.5516,16.5603,16.4643,16.4818,1046600.0
2013-08-27 11:00:00,18.89,18.91,18.85,18.88,736800.0,16.4818,16.4992,16.4469,16.4731,736800.0
2013-08-27 11:05:00,18.87,18.98,18.87,18.92,442100.0,16.4643,16.5603,16.4643,16.508,442100.0
2013-08-27 11:10:00,18.92,19.02,18.91,18.97,606400.0,16.508,16.5952,16.4992,16.5516,606400.0
2013-08-27 11:15:00,18.97,19.01,18.95,19.01,403600.0,16.5516,16.5865,16.5341,16.5865,403600.0
2013-08-27 11:20:00,19.0,19.03,18.95,18.97,287200.0,16.5778,16.6039,16.5341,16.5516,287200.0
2013-08-27 11:25:00,18.96,18.98,18.93,18.97,279900.0,16.5429,16.5603,16.5167,16.5516,279900.0
2013-08-27 11:30:00,18.96,18.99,18.93,18.93,285900.0,16.5429,16.569,16.5167,16.5167,285900.0
2013-08-27 11:35:00,18.94,18.96,18.92,18.96,247600.0,16.5254,16.5429,16.508,16.5429,247600.0
2013-08-27 11:40:00,18.96,19.03,18.94,19.0,248900.0,16.5429,16.6039,16.5254,16.5778,248900.0
2013-08-27 11:45:00,19.0,19.02,19.0,19.01,186400.0,16.5778,16.5952,16.5778,16.5865,186400.0
2013-08-27 11:50:00,19.0,19.04,18.99,19.0,118200.0,16.5778,16.6127,16.569,16.5778,118200.0
2013-08-27 11:55:00,19.0,19.01,18.99,18.99,307900.0,16.5778,16.5865,16.569,16.569,307900.0
2013-08-27 12:00:00,18.99,19.0,18.96,19.0,220600.0,16.569,16.5778,16.5429,16.5778,220600.0
2013-08-27 12:05:00,18.99,19.0,18.95,18.98,208800.0,16.569,16.5778,16.5341,16.5603,208800.0
2013-08-27 12:10:00,18.98,19.0,18.93,19.0,262100.0,16.5603,16.5778,16.5167,16.5778,262100.0
2013-08-27 12:15:00,19.0,19.02,18.98,19.01,220700.0,16.5778,16.5952,16.5603,16.5865,220700.0
2013-08-27 12:20:00,19.01,19.04,19.0,19.02,204000.0,16.5865,16.6127,16.5778,16.5952,204000.0
2013-08-27 12:25:00,19.01,19.01,18.97,19.0,266100.0,16.5865,16.5865,16.5516,16.5778,266100.0
2013-08-27 12:30:00,18.99,19.01,18.99,19.0,64300.0,16.569,16.5865,16.569,16.5778,64300.0
2013-08-27 12:35:00,19.01,19.02,19.0,19.0,154900.0,16.5865,16.5952,16.5778,16.5778,154900.0
2013-08-27 12:40:00,19.0,19.01,18.99,19.0,235300.0,16.5778,16.5865,16.569,16.5778,235300.0
2013-08-27 12:45:00,19.0,19.04,18.98,19.04,248800.0,16.5778,16.6127,16.5603,16.6127,248800.0
2013-08-27 12:50:00,19.03,19.04,19.01,19.03,124900.0,16.6039,16.6127,16.5865,16.6039,124900.0
2013-08-27 12:55:00,19.02,19.05,19.01,19.02,169100.0,16.5952,16.6214,16.5865,16.5952,169100.0
2013-08-27 13:00:00,19.01,19.05,19.01,19.02,72700.0,16.5865,16.6214,16.5865,16.5952,72700.0
2013-08-27 13:05:00,19.02,19.03,18.99,19.02,369100.0,16.5952,16.6039,16.569,16.5952,369100.0
2013-08-27 13:10:00,19.02,19.03,19.0,19.02,132600.0,16.5952,16.6039,16.5778,16.5952,132600.0
2013-08-27 13:15:00,19.02,19.04,19.02,19.02,93300.0,16.5952,16.6127,16.5952,16.5952,93300.0
2013-08-27 13:20:00,19.02,19.02,18.98,19.01,237200.0,16.5952,16.5952,16.5603,16.5865,237200.0
2013-08-27 13:25:00,19.0,19.03,18.99,19.0,114300.0,16.5778,16.6039,16.569,16.5778,114300.0
2013-08-27 13:30:00,19.01,19.02,19.0,19.02,55200.0,16.5865,16.5952,16.5778,16.5952,55200.0
2013-08-27 13:35:00,19.02,19.06,19.01,19.06,242700.0,16.5952,16.6301,16.5865,16.6301,242700.0
2013-08-27 13:40:00,19.05,19.07,19.05,19.05,101400.0,16.6214,16.6388,16.6214,16.6214,101400.0
2013-08-27 13:45:00,19.05,19.09,19.05,19.08,137100.0,16.6214,16.6563,16.6214,16.6476,137100.0
2013-08-27 13:50:00,19.08,19.08,19.06,19.07,54300.0,16.6476,16.6476,16.6301,16.6388,54300.0
2013-08-27 13:55:00,19.07,19.09,19.06,19.07,167300.0,16.6388,16.6563,16.6301,16.6388,167300.0
2013-08-27 14:00:00,19.07,19.12,19.06,19.12,300000.0,16.6388,16.6825,16.6301,16.6825,300000.0
2013-08-27 14:05:00,19.12,19.13,19.1,19.1,95900.0,16.6825,16.6912,16.665,16.665,95900.0
2013-08-27 14:10:00,19.1,19.12,19.07,19.08,158600.0,16.665,16.6825,16.6388,16.6476,158600.0
2013-08-27 14:15:00,19.08,19.11,19.07,19.1,111000.0,16.6476,16.6737,16.6388,16.665,111000.0
2013-08-27 14:20:00,19.1,19.12,19.07,19.1,300100.0,16.665,16.6825,16.6388,16.665,300100.0
2013-08-27 14:25:00,19.11,19.12,19.1,19.11,77100.0,16.6737,16.6825,16.665,16.6737,77100.0
2013-08-27 14:30:00,19.11,19.15,19.11,19.13,284400.0,16.6737,16.7086,16.6737,16.6912,284400.0
2013-08-27 14:35:00,19.14,19.15,19.13,19.13,156600.0,16.6999,16.7086,16.6912,16.6912,156600.0
2013-08-27 14:40:00,19.14,19.15,19.12,19.14,136400.0,16.6999,16.7086,16.6825,16.6999,136400.0
2013-08-27 14:45:00,19.15,19.22,19.14,19.21,239000.0,16.7086,16.7697,16.6999,16.761,239000.0
2013-08-27 14:50:00,19.21,19.21,19.19,19.2,205400.0,16.761,16.761,16.7435,16.7523,205400.0
2013-08-27 14:55:00,19.2,19.21,19.2,19.21,112100.0,16.7523,16.761,16.7523,16.761,112100.0
2013-08-27 15:00:00,19.2,19.21,19.18,19.2,138100.0,16.7523,16.761,16.7348,16.7523,138100.0
2013-08-27 15:05:00,19.2,19.22,19.19,19.2,165400.0,16.7523,16.7697,16.7435,16.7523,165400.0
2013-08-27 15:10:00,19.2,19.22,19.17,19.17,207400.0,16.7523,16.7697,16.7261,16.7261,207400.0
2013-08-27 15:15:00,19.17,19.18,19.06,19.1,278600.0,16.7261,16.7348,16.6301,16.665,278600.0
2013-08-27 15:20:00,19.09,19.16,19.09,19.14,203800.0,16.6563,16.7174,16.6563,16.6999,203800.0
2013-08-27 15:25:00,19.14,19.15,19.12,19.14,159000.0,16.6999,16.7086,16.6825,16.6999,159000.0
2013-08-27 15:30:00,19.12,19.13,19.02,19.05,222400.0,16.6825,16.6912,16.5952,16.6214,222400.0
2013-08-27 15:35:00,19.05,19.12,19.04,19.08,313400.0,16.6214,16.6825,16.6127,16.6476,313400.0
2013-08-27 15:40:00,19.09,19.09,19.02,19.03,141600.0,16.6563,16.6563,16.5952,16.6039,141600.0
2013-08-27 15:45:00,19.03,19.1,19.02,19.1,286900.0,16.6039,16.665,16.5952,16.665,286900.0
2013-08-27 15:50:00,19.09,19.1,19.09,19.09,261500.0,16.6563,16.665,16.6563,16.6563,261500.0
2013-08-27 15:55:00,19.09,19.12,19.09,19.12,690300.0,16.6563,16.6825,16.6563,16.6825,690300.0
2013-08-28 09:30:00,19.06,19.08,18.97,18.98,288100.0,16.6301,16.6476,16.5516,16.5603,288100.0
2013-08-28 09:35:00,18.99,19.21,18.98,19.15,343700.0,16.569,16.761,16.5603,16.7086,343700.0
2013-08-28 09:40:00,19.15,19.19,19.05,19.08,150300.0,16.7086,16.7435,16.6214,16.6476,150300.0
2013-08-28 09:45:00,19.08,19.18,19.04,19.09,198100.0,16.6476,16.7348,16.6127,16.6563,198100.0
2013-08-28 09:50:00,19.09,19.13,19.05,19.05,256300.0,16.6563,16.6912,16.6214,16.6214,256300.0
2013-08-28 09:55:00,19.06,19.07,18.92,18.94,459600.0,16.6301,16.6388,16.508,16.5254,459600.0
2013-08-28 10:00:00,18.94,19.05,18.94,19.05,260600.0,16.5254,16.6214,16.5254,16.6214,260600.0
2013-08-28 10:05:00,19.05,19.08,18.99,19.03,293100.0,16.6214,16.6476,16.569,16.6039,293100.0
2013-08-28 10:10:00,19.03,19.1,19.02,19.05,303600.0,16.6039,16.665,16.5952,16.6214,303600.0
2013-08-28 10:15:00,19.05,19.09,19.04,19.04,159600.0,16.6214,16.6563,16.6127,16.6127,159600.0
2013-08-28 10:20:00,19.04,19.07,19.01,19.05,243200.0,16.6127,16.6388,16.5865,16.6214,243200.0
2013-08-28 10:25:00,19.04,19.07,19.03,19.03,225400.0,16.6127,16.6388,16.6039,16.6039,225400.0
2013-08-28 10:30:00,19.02,19.1,19.0,19.1,141500.0,16.5952,16.665,16.5778,16.665,141500.0
2013-08-28 10:35:00,19.1,19.16,19.08,19.1,308700.0,16.665,16.7174,16.6476,16.665,308700.0
2013-08-28 10:40:00,19.1,19.11,19.08,19.11,81400.0,16.665,16.6737,16.6476,16.6737,81400.0
2013-08-28 10:45:00,19.11,19.13,19.07,19.13,139600.0,16.6737,16.6912,16.6388,16.6912,139600.0
2013-08-28 10:50:00,19.13,19.13,19.1,19.13,64100.0,16.6912,16.6912,16.665,16.6912,64100.0
2013-08-28 10:55:00,19.13,19.17,19.1,19.12,92200.0,16.6912,16.7261,16.665,16.6825,92200.0
2013-08-28 11:00:00,19.11,19.19,19.11,19.17,77800.0,16.6737,16.7435,16.6737,16.7261,77800.0
2013-08-28 11:05:00,19.17,19.2,19.16,19.19,115400.0,16.7261,16.7523,16.7174,16.7435,115400.0
2013-08-28 11:10:00,19.18,19.22,19.18,19.2,163800.0,16.7348,16.7697,16.7348,16.7523,163800.0
2013-08-28 11:15:00,19.2,19.21,19.15,19.15,131300.0,16.7523,16.761,16.7086,16.7086,131300.0
2013-08-28 11:20:00,19.15,19.16,19.12,19.14,97800.0,16.7086,16.7174,16.6825,16.6999,97800.0
2013-08-28 11:25:00,19.12,19.14,19.1,19.14,123500.0,16.6825,16.6999,16.665,16.6999,123500.0
2013-08-28 11:30:00,19.14,19.14,19.1,19.1,32700.0,16.6999,16.6999,16.665,16.665,32700.0
2013-08-28 11:35:00,19.11,19.14,19.09,19.1,88200.0,16.6737,16.6999,16.6563,16.665,88200.0
2013-08-28 11:40:00,19.1,19.11,19.1,19.1,67700.0,16.665,16.6737,16.665,16.665,67700.0
2013-08-28 11:45:00,19.11,19.12,19.09,19.1,69200.0,16.6737,16.6825,16.6563,16.665,69200.0
2013-08-28 11:50:00,19.11,19.16,19.11,19.12,50100.0,16.6737,16.7174,16.6737,16.6825,50100.0
2013-08-28 11:55:00,19.12,19.13,19.11,19.13,15300.0,16.6825,16.6912,16.6737,16.6912,15300.0
2013-08-28 12:00:00,19.12,19.13,19.1,19.11,23700.0,16.6825,16.6912,16.665,16.6737,23700.0
2013-08-28 12:05:00,19.11,19.11,19.1,19.1,17000.0,16.6737,16.6737,16.665,16.665,17000.0
2013-08-28 12:10:00,19.1,19.12,19.09,19.1,163500.0,16.665,16.6825,16.6563,16.665,163500.0
2013-08-28 12:15:00,19.1,19.12,19.09,19.1,235100.0,16.665,16.6825,16.6563,16.665,235100.0
2013-08-28 12:20:00,19.1,19.11,19.09,19.1,90900.0,16.665,16.6737,16.6563,16.665,90900.0
2013-08-28 12:25:00,19.09,19.12,19.08,19.11,103700.0,16.6563,16.6825,16.6476,16.6737,103700.0
2013-08-28 12:30:00,19.11,19.11,19.09,19.11,32200.0,16.6737,16.6737,16.6563,16.6737,32200.0
2013-08-28 12:35:00,19.11,19.11,19.08,19.1,78500.0,16.6737,16.6737,16.6476,16.665,78500.0
2013-08-28 12:40:00,19.1,19.11,19.05,19.06,146900.0,16.665,16.6737,16.6214,16.6301,146900.0
2013-08-28 12:45:00,19.06,19.08,19.06,19.07,29200.0,16.6301,16.6476,16.6301,16.6388,29200.0
2013-08-28 12:50:00,19.07,19.14,19.07,19.14,109400.0,16.6388,16.6999,16.6388,16.6999,109400.0
2013-08-28 12:55:00,19.14,19.14,19.1,19.1,53900.0,16.6999,16.6999,16.665,16.665,53900.0
2013-08-28 13:00:00,19.11,19.11,19.1,19.11,42300.0,16.6737,16.6737,16.665,16.6737,42300.0
2013-08-28 13:05:00,19.1,19.12,19.09,19.09,121000.0,16.665,16.6825,16.6563,16.6563,121000.0
2013-08-28 13:10:00,19.1,19.14,19.09,19.14,146800.0,16.665,16.6999,16.6563,16.6999,146800.0
2013-08-28 13:15:00,19.14,19.16,19.12,19.16,112900.0,16.6999,16.7174,16.6825,16.7174,112900.0
2013-08-28 13:20:00,19.16,19.19,19.15,19.19,87200.0,16.7174,16.7435,16.7086,16.7435,87200.0
2013-08-28 13:25:00,19.18,19.19,19.14,19.16,77000.0,16.7348,16.7435,16.6999,16.7174,77000.0
2013-08-28 13:30:00,19.16,19.16,19.15,19.15,45400.0,16.7174,16.7174,16.7086,16.7086,45400.0
2013-08-28 13:35:00,19.16,19.16,19.13,19.14,87100.0,16.7174,16.7174,16.6912,16.6999,87100.0
2013-08-28 13:40:00,19.15,19.17,19.14,19.15,55500.0,16.7086,16.7261,16.6999,16.7086,55500.0
2013-08-28 13:45:00,19.15,19.15,19.13,19.13,167100.0,16.7086,16.7086,16.6912,16.6912,167100.0
2013-08-28 13:50:00,19.13,19.14,19.12,19.13,192500.0,16.6912,16.6999,16.6825,16.6912,192500.0
2013-08-28 13:55:00,19.13,19.17,19.13,19.13,196700.0,16.6912,16.7261,16.6912,16.6912,196700.0
2013-08-28 14:00:00,19.13,19.15,19.13,19.14,171100.0,16.6912,16.7086,16.6912,16.6999,171100.0
2013-08-28 14:05:00,19.14,19.14,19.11,19.12,123000.0,16.6999,16.6999,16.6737,16.6825,123000.0
2013-08-28 14:10:00,19.13,19.14,19.11,19.13,86800.0,16.6912,16.6999,16.6737,16.6912,86800.0
2013-08-28 14:15:00,19.14,19.14,19.1,19.1,50700.0,16.6999,16.6999,16.665,16.665,50700.0
2013-08-28 14:20:00,19.11,19.12,19.09,19.11,35800.0,16.6737,16.6825,16.6563,16.6737,35800.0
2013-08-28 14:25:00,19.12,19.12,19.09,19.1,50700.0,16.6825,16.6825,16.6563,16.665,50700.0
2013-08-28 14:30:00,19.1,19.11,19.1,19.1,6600.0,16.665,16.6737,16.665,16.665,6600.0
2013-08-28 14:35:00,19.1,19.11,19.08,19.09,57400.0,16.665,16.6737,16.6476,16.6563,57400.0
2013-08-28 14:40:00,19.1,19.16,19.1,19.13,82100.0,16.665,16.7174,16.665,16.6912,82100.0
2013-08-28 14:45:00,19.14,19.15,19.11,19.14,72200.0,16.6999,16.7086,16.6737,16.6999,72200.0
2013-08-28 14:50:00,19.14,19.15,19.13,19.14,60000.0,16.6999,16.7086,16.6912,16.6999,60000.0
2013-08-28 14:55:00,19.13,19.16,19.12,19.13,155400.0,16.6912,16.7174,16.6825,16.6912,155400.0
2013-08-28 15:00:00,19.12,19.15,19.11,19.13,105900.0,16.6825,16.7086,16.6737,16.6912,105900.0
2013-08-28 15:05:00,19.13,19.16,19.11,19.16,143000.0,16.6912,16.7174,16.6737,16.7174,143000.0
2013-08-28 15:10:00,19.16,19.18,19.15,19.16,150400.0,16.7174,16.7348,16.7086,16.7174,150400.0
2013-08-28 15:15:00,19.16,19.17,19.16,19.16,24700.0,16.7174,16.7261,16.7174,16.7174,24700.0
2013-08-28 15:20:00,19.16,19.17,19.15,19.15,69600.0,16.7174,16.7261,16.7086,16.7086,69600.0
2013-08-28 15:25:00,19.15,19.16,19.12,19.13,91200.0,16.7086,16.7174,16.6825,16.6912,91200.0
2013-08-28 15:30:00,19.14,19.17,19.12,19.16,150700.0,16.6999,16.7261,16.6825,16.7174,150700.0
2013-08-28 15:35:00,19.16,19.17,19.13,19.14,107400.0,16.7174,16.7261,16.6912,16.6999,107400.0
2013-08-28 15:40:00,19.15,19.16,19.13,19.13,71700.0,16.7086,16.7174,16.6912,16.6912,71700.0
2013-08-28 15:45:00,19.14,19.15,19.11,19.12,122100.0,16.6999,16.7086,16.6737,16.6825,122100.0
2013-08-28 15:50:00,19.12,19.13,19.11,19.11,98000.0,16.6825,16.6912,16.6737,16.6737,98000.0
2013-08-28 15:55:00,19.11,19.14,19.1,19.12,322900.0,16.6737,16.6999,16.665,16.6825,322900.0
2013-08-29 09:30:00,19.62,19.7,19.53,19.62,668900.0,17.1187,17.1885,17.0402,17.1187,668900.0
2013-08-29 09:35:00,19.62,19.65,19.55,19.57,596400.0,17.1187,17.1449,17.0576,17.0751,596400.0
2013-08-29 09:40:00,19.57,19.6,19.37,19.4,249500.0,17.0751,17.1013,16.9006,16.9268,249500.0
2013-08-29 09:45:00,19.39,19.45,19.36,19.4,222400.0,16.918,16.9704,16.8919,16.9268,222400.0
2013-08-29 09:50:00,19.4,19.6,19.4,19.6,371300.0,16.9268,17.1013,16.9268,17.1013,371300.0
2013-08-29 09:55:00,19.59,19.65,19.47,19.52,422000.0,17.0925,17.1449,16.9878,17.0315,422000.0
2013-08-29 10:00:00,19.51,19.52,19.37,19.41,369600.0,17.0227,17.0315,16.9006,16.9355,369600.0
2013-08-29 10:05:00,19.41,19.41,19.33,19.38,267300.0,16.9355,16.9355,16.8657,16.9093,267300.0
2013-08-29 10:10:00,19.39,19.43,19.37,19.41,133700.0,16.918,16.9529,16.9006,16.9355,133700.0
2013-08-29 10:15:00,19.41,19.48,19.4,19.48,311800.0,16.9355,16.9966,16.9268,16.9966,311800.0
2013-08-29 10:20:00,19.48,19.59,19.48,19.59,252400.0,16.9966,17.0925,16.9966,17.0925,252400.0
2013-08-29 10:25:00,19.6,19.62,19.54,19.55,223200.0,17.1013,17.1187,17.0489,17.0576,223200.0
2013-08-29 10:30:00,19.55,19.58,19.55,19.58,108500.0,17.0576,17.0838,17.0576,17.0838,108500.0
2013-08-29 10:35:00,19.57,19.57,19.51,19.56,149500.0,17.0751,17.0751,17.0227,17.0664,149500.0
2013-08-29 10:40:00,19.56,19.59,19.55,19.59,69700.0,17.0664,17.0925,17.0576,17.0925,69700.0
2013-08-29 10:45:00,19.6,19.61,19.51,19.56,225900.0,17.1013,17.11,17.0227,17.0664,225900.0
2013-08-29 10:50:00,19.56,19.68,19.56,19.68,291400.0,17.0664,17.1711,17.0664,17.1711,291400.0
2013-08-29 10:55:00,19.68,19.72,19.64,19.72,252000.0,17.1711,17.206,17.1362,17.206,252000.0
2013-08-29 11:00:00,19.7,19.76,19.68,19.76,184800.0,17.1885,17.2409,17.1711,17.2409,184800.0
2013-08-29 11:05:00,19.76,19.77,19.66,19.67,137400.0,17.2409,17.2496,17.1536,17.1623,137400.0
2013-08-29 11:10:00,19.68,19.69,19.63,19.64,43900.0,17.1711,17.1798,17.1274,17.1362,43900.0
2013-08-29 11:15:00,19.64,19.64,19.61,19.63,51300.0,17.1362,17.1362,17.11,17.1274,51300.0
2013-08-29 11:20:00,19.63,19.7,19.63,19.67,111800.0,17.1274,17.1885,17.1274,17.1623,111800.0
2013-08-29 11:25:00,19.68,19.73,19.67,19.72,81100.0,17.1711,17.2147,17.1623,17.206,81100.0
2013-08-29 11:30:00,19.73,19.73,19.71,19.71,42800.0,17.2147,17.2147,17.1972,17.1972,42800.0
2013-08-29 11:35:00,19.72,19.74,19.68,19.74,93000.0,17.206,17.2234,17.1711,17.2234,93000.0
2013-08-29 11:40:00,19.74,19.79,19.72,19.77,157600.0,17.2234,17.267,17.206,17.2496,157600.0
2013-08-29 11:45:00,19.77,19.78,19.75,19.77,45700.0,17.2496,17.2583,17.2321,17.2496,45700.0
2013-08-29 11:50:00,19.77,19.82,19.77,19.81,116200.0,17.2496,17.2932,17.2496,17.2845,116200.0
2013-08-29 11:55:00,19.81,19.85,19.81,19.85,114500.0,17.2845,17.3194,17.2845,17.3194,114500.0
2013-08-29 12:00:00,19.85,19.92,19.85,19.92,246100.0,17.3194,17.3805,17.3194,17.3805,246100.0
2013-08-29 12:05:00,19.92,20.0,19.92,19.93,142500.0,17.3805,17.4503,17.3805,17.3892,142500.0
2013-08-29 12:10:00,19.92,19.96,19.91,19.93,174400.0,17.3805,17.4154,17.3717,17.3892,174400.0
2013-08-29 12:15:00,19.92,19.97,19.9,19.94,102100.0,17.3805,17.4241,17.363,17.3979,102100.0
2013-08-29 12:20:00,19.94,19.95,19.93,19.95,48300.0,17.3979,17.4066,17.3892,17.4066,48300.0
2013-08-29 12:25:00,19.95,19.97,19.95,19.96,88800.0,17.4066,17.4241,17.4066,17.4154,88800.0
2013-08-29 12:30:00,19.96,19.97,19.93,19.93,88900.0,17.4154,17.4241,17.3892,17.3892,88900.0
2013-08-29 12:35:00,19.93,19.95,19.92,19.95,93900.0,17.3892,17.4066,17.3805,17.4066,93900.0
2013-08-29 12:40:00,19.94,19.96,19.93,19.94,45200.0,17.3979,17.4154,17.3892,17.3979,45200.0
2013-08-29 12:45:00,19.93,19.93,19.86,19.86,99400.0,17.3892,17.3892,17.3281,17.3281,99400.0
2013-08-29 12:50:00,19.86,19.9,19.84,19.84,113000.0,17.3281,17.363,17.3107,17.3107,113000.0
2013-08-29 12:55:00,19.84,19.86,19.83,19.83,60000.0,17.3107,17.3281,17.3019,17.3019,60000.0
2013-08-29 13:00:00,19.84,19.89,19.84,19.86,164700.0,17.3107,17.3543,17.3107,17.3281,164700.0
2013-08-29 13:05:00,19.86,19.94,19.85,19.93,164300.0,17.3281,17.3979,17.3194,17.3892,164300.0
2013-08-29 13:10:00,19.93,19.95,19.92,19.94,46800.0,17.3892,17.4066,17.3805,17.3979,46800.0
2013-08-29 13:15:00,19.93,19.94,19.9,19.94,67200.0,17.3892,17.3979,17.363,17.3979,67200.0
2013-08-29 13:20:00,19.93,19.93,19.85,19.86,74400.0,17.3892,17.3892,17.3194,17.3281,74400.0
2013-08-29 13:25:00,19.86,19.87,19.84,19.85,58000.0,17.3281,17.3368,17.3107,17.3194,58000.0
2013-08-29 13:30:00,19.85,19.85,19.75,19.76,173700.0,17.3194,17.3194,17.2321,17.2409,173700.0
2013-08-29 13:35:00,19.76,19.76,19.7,19.71,164400.0,17.2409,17.2409,17.1885,17.1972,164400.0
2013-08-29 13:40:00,19.71,19.75,19.68,19.75,163300.0,17.1972,17.2321,17.1711,17.2321,163300.0
2013-08-29 13:45:00,19.75,19.77,19.74,19.74,92900.0,17.2321,17.2496,17.2234,17.2234,92900.0
2013-08-29 13:50:00,19.75,19.75,19.67,19.68,113900.0,17.2321,17.2321,17.1623,17.1711,113900.0
2013-08-29 13:55:00,19.67,19.69,19.64,19.64,99700.0,17.1623,17.1798,17.1362,17.1362,99700.0
2013-08-29 14:00:00,19.64,19.64,19.56,19.62,231900.0,17.1362,17.1362,17.0664,17.1187,231900.0
2013-08-29 14:05:00,19.62,19.63,19.58,19.59,95200.0,17.1187,17.1274,17.0838,17.0925,95200.0
2013-08-29 14:10:00,19.59,19.64,19.59,19.64,108400.0,17.0925,17.1362,17.0925,17.1362,108400.0
2013-08-29 14:15:00,19.64,19.66,19.63,19.65,127900.0,17.1362,17.1536,17.1274,17.1449,127900.0
2013-08-29 14:20:00,19.66,19.68,19.62,19.65,191600.0,17.1536,17.1711,17.1187,17.1449,191600.0
2013-08-29 14:25:00,19.64,19.64,19.58,19.58,76700.0,17.1362,17.1362,17.0838,17.0838,76700.0
2013-08-29 14:30:00,19.58,19.67,19.57,19.66,121300.0,17.0838,17.1623,17.0751,17.1536,121300.0
2013-08-29 14:35:00,19.65,19.67,19.62,19.66,130300.0,17.1449,17.1623,17.1187,17.1536,130300.0
2013-08-29 14:40:00,19.65,19.66,19.58,19.61,130500.0,17.1449,17.1536,17.0838,17.11,130500.0
2013-08-29 14:45:00,19.61,19.7,19.6,19.69,62000.0,17.11,17.1885,17.1013,17.1798,62000.0
2013-08-29 14:50:00,19.69,19.72,19.68,19.72,157000.0,17.1798,17.206,17.1711,17.206,157000.0
2013-08-29 14:55:00,19.71,19.74,19.67,19.68,176600.0,17.1972,17.2234,17.1623,17.1711,176600.0
2013-08-29 15:00:00,19.69,19.7,19.65,19.7,94400.0,17.1798,17.1885,17.1449,17.1885,94400.0
2013-08-29 15:05:00,19.7,19.71,19.69,19.69,105100.0,17.1885,17.1972,17.1798,17.1798,105100.0
2013-08-29 15:10:00,19.69,19.74,19.69,19.71,109000.0,17.1798,17.2234,17.1798,17.1972,109000.0
2013-08-29 15:15:00,19.71,19.73,19.7,19.71,114100.0,17.1972,17.2147,17.1885,17.1972,114100.0
2013-08-29 15:20:00,19.7,19.72,19.7,19.72,91000.0,17.1885,17.206,17.1885,17.206,91000.0
2013-08-29 15:25:00,19.71,19.72,19.64,19.66,124300.0,17.1972,17.206,17.1362,17.1536,124300.0
2013-08-29 15:30:00,19.65,19.65,19.57,19.57,189700.0,17.1449,17.1449,17.0751,17.0751,189700.0
2013-08-29 15:35:00,19.57,19.61,19.57,19.6,135600.0,17.0751,17.11,17.0751,17.1013,135600.0
2013-08-29 15:40:00,19.61,19.66,19.6,19.66,166900.0,17.11,17.1536,17.1013,17.1536,166900.0
2013-08-29 15:45:00,19.66,19.66,19.65,19.65,162000.0,17.1536,17.1536,17.1449,17.1449,162000.0
2013-08-29 15:50:00,19.66,19.66,19.63,19.64,265000.0,17.1536,17.1536,17.1274,17.1362,265000.0
2013-08-29 15:55:00,19.64,19.66,19.63,19.64,260000.0,17.1362,17.1536,17.1274,17.1362,260000.0
2013-08-30 09:30:00,19.7,19.9,19.7,19.87,149600.0,17.1885,17.363,17.1885,17.3368,149600.0
2013-08-30 09:35:00,19.86,19.92,19.78,19.92,107500.0,17.3281,17.3805,17.2583,17.3805,107500.0
2013-08-30 09:40:00,19.92,19.95,19.78,19.79,155600.0,17.3805,17.4066,17.2583,17.267,155600.0
2013-08-30 09:45:00,19.79,19.85,19.73,19.78,123700.0,17.267,17.3194,17.2147,17.2583,123700.0
2013-08-30 09:50:00,19.79,19.97,19.78,19.97,137500.0,17.267,17.4241,17.2583,17.4241,137500.0
2013-08-30 09:55:00,19.95,20.0,19.93,19.94,193000.0,17.4066,17.4503,17.3892,17.3979,193000.0
2013-08-30 10:00:00,19.95,19.96,19.86,19.94,318100.0,17.4066,17.4154,17.3281,17.3979,318100.0
2013-08-30 10:05:00,19.95,19.96,19.87,19.87,124600.0,17.4066,17.4154,17.3368,17.3368,124600.0
2013-08-30 10:10:00,19.87,19.9,19.82,19.84,147900.0,17.3368,17.363,17.2932,17.3107,147900.0
2013-08-30 10:15:00,19.84,19.89,19.84,19.88,62700.0,17.3107,17.3543,17.3107,17.3456,62700.0
2013-08-30 10:20:00,19.88,19.88,19.85,19.86,54300.0,17.3456,17.3456,17.3194,17.3281,54300.0
2013-08-30 10:25:00,19.85,19.87,19.8,19.81,155000.0,17.3194,17.3368,17.2758,17.2845,155000.0
2013-08-30 10:30:00,19.81,19.82,19.74,19.79,85700.0,17.2845,17.2932,17.2234,17.267,85700.0
2013-08-30 10:35:00,19.78,19.8,19.7,19.7,68800.0,17.2583,17.2758,17.1885,17.1885,68800.0
2013-08-30 10:40:00,19.7,19.7,19.63,19.66,129700.0,17.1885,17.1885,17.1274,17.1536,129700.0
2013-08-30 10:45:00,19.65,19.71,19.59,19.71,96100.0,17.1449,17.1972,17.0925,17.1972,96100.0
2013-08-30 10:50:00,19.72,19.72,19.68,19.7,111400.0,17.206,17.206,17.1711,17.1885,111400.0
2013-08-30 10:55:00,19.7,19.74,19.7,19.72,44500.0,17.1885,17.2234,17.1885,17.206,44500.0
2013-08-30 11:00:00,19.72,19.77,19.71,19.77,134400.0,17.206,17.2496,17.1972,17.2496,134400.0
2013-08-30 11:05:00,19.76,19.77,19.73,19.74,57300.0,17.2409,17.2496,17.2147,17.2234,57300.0
2013-08-30 11:10:00,19.75,19.82,19.75,19.81,54000.0,17.2321,17.2932,17.2321,17.2845,54000.0
2013-08-30 11:15:00,19.81,19.81,19.78,19.79,48500.0,17.2845,17.2845,17.2583,17.267,48500.0
2013-08-30 11:20:00,19.78,19.79,19.69,19.79,150800.0,17.2583,17.267,17.1798,17.267,150800.0
2013-08-30 11:25:00,19.79,19.8,19.73,19.75,64200.0,17.267,17.2758,17.2147,17.2321,64200.0
2013-08-30 11:30:00,19.73,19.77,19.72,19.74,151000.0,17.2147,17.2496,17.206,17.2234,151000.0
2013-08-30 11:35:00,19.74,19.75,19.7,19.75,128100.0,17.2234,17.2321,17.1885,17.2321,128100.0
2013-08-30 11:40:00,19.75,19.77,19.72,19.77,104100.0,17.2321,17.2496,17.206,17.2496,104100.0
2013-08-30 11:45:00,19.76,19.85,19.76,19.84,118800.0,17.2409,17.3194,17.2409,17.3107,118800.0
2013-08-30 11:50:00,19.84,19.89,19.83,19.87,153300.0,17.3107,17.3543,17.3019,17.3368,153300.0
2013-08-30 11:55:00,19.87,19.88,19.85,19.87,154400.0,17.3368,17.3456,17.3194,17.3368,154400.0
2013-08-30 12:00:00,19.86,19.87,19.85,19.86,87900.0,17.3281,17.3368,17.3194,17.3281,87900.0
2013-08-30 12:05:00,19.85,19.89,19.85,19.89,156500.0,17.3194,17.3543,17.3194,17.3543,156500.0
2013-08-30 12:10:00,19.89,19.97,19.88,19.97,139900.0,17.3543,17.4241,17.3456,17.4241,139900.0
2013-08-30 12:15:00,19.97,20.08,19.96,20.07,371700.0,17.4241,17.5201,17.4154,17.5113,371700.0
2013-08-30 12:20:00,20.08,20.1,20.06,20.08,271600.0,17.5201,17.5375,17.5026,17.5201,271600.0
2013-08-30 12:25:00,20.07,20.15,20.06,20.14,270800.0,17.5113,17.5811,17.5026,17.5724,270800.0
2013-08-30 12:30:00,20.13,20.14,19.97,19.98,166500.0,17.5637,17.5724,17.4241,17.4328,166500.0
2013-08-30 12:35:00,19.97,20.01,19.91,19.96,196400.0,17.4241,17.459,17.3717,17.4154,196400.0
2013-08-30 12:40:00,19.97,20.0,19.95,19.98,97000.0,17.4241,17.4503,17.4066,17.4328,97000.0
2013-08-30 12:45:00,19.98,20.05,19.97,20.05,112500.0,17.4328,17.4939,17.4241,17.4939,112500.0
2013-08-30 12:50:00,20.05,20.09,20.04,20.06,378200.0,17.4939,17.5288,17.4852,17.5026,378200.0
2013-08-30 12:55:00,20.07,20.1,20.06,20.1,271700.0,17.5113,17.5375,17.5026,17.5375,271700.0
2013-08-30 13:00:00,20.09,20.1,20.01,20.02,406200.0,17.5288,17.5375,17.459,17.4677,406200.0
2013-08-30 13:05:00,20.02,20.03,19.87,19.87,191400.0,17.4677,17.4764,17.3368,17.3368,191400.0
2013-08-30 13:10:00,19.86,19.9,19.82,19.89,217500.0,17.3281,17.363,17.2932,17.3543,217500.0
2013-08-30 13:15:00,19.89,19.98,19.84,19.9,222500.0,17.3543,17.4328,17.3107,17.363,222500.0
2013-08-30 13:20:00,19.89,19.9,19.79,19.83,181800.0,17.3543,17.363,17.267,17.3019,181800.0
2013-08-30 13:25:00,19.85,19.91,19.85,19.89,68300.0,17.3194,17.3717,17.3194,17.3543,68300.0
2013-08-30 13:30:00,19.89,19.94,19.88,19.88,73700.0,17.3543,17.3979,17.3456,17.3456,73700.0
2013-08-30 13:35:00,19.88,19.88,19.86,19.86,94600.0,17.3456,17.3456,17.3281,17.3281,94600.0
2013-08-30 13:40:00,19.85,19.86,19.82,19.85,77700.0,17.3194,17.3281,17.2932,17.3194,77700.0
2013-08-30 13:45:00,19.85,19.92,19.85,19.89,50100.0,17.3194,17.3805,17.3194,17.3543,50100.0
2013-08-30 13:50:00,19.89,19.94,19.85,19.86,107400.0,17.3543,17.3979,17.3194,17.3281,107400.0
2013-08-30 13:55:00,19.86,19.87,19.82,19.82,71500.0,17.3281,17.3368,17.2932,17.2932,71500.0
2013-08-30 14:00:00,19.82,19.83,19.79,19.82,89900.0,17.2932,17.3019,17.267,17.2932,89900.0
2013-08-30 14:05:00,19.83,19.84,19.75,19.78,172300.0,17.3019,17.3107,17.2321,17.2583,172300.0
2013-08-30 14:10:00,19.78,19.78,19.69,19.73,200900.0,17.2583,17.2583,17.1798,17.2147,200900.0
2013-08-30 14:15:00,19.73,19.73,19.66,19.68,144000.0,17.2147,17.2147,17.1536,17.1711,144000.0
2013-08-30 14:20:00,19.68,19.71,19.66,19.67,75200.0,17.1711,17.1972,17.1536,17.1623,75200.0
2013-08-30 14:25:00,19.67,19.68,19.6,19.61,103300.0,17.1623,17.1711,17.1013,17.11,103300.0
2013-08-30 14:30:00,19.61,19.7,19.61,19.69,120400.0,17.11,17.1885,17.11,17.1798,120400.0
2013-08-30 14:35:00,19.7,19.71,19.68,19.7,61800.0,17.1885,17.1972,17.1711,17.1885,61800.0
2013-08-30 14:40:00,19.69,19.7,19.64,19.68,77700.0,17.1798,17.1885,17.1362,17.1711,77700.0
2013-08-30 14:45:00,19.68,19.72,19.67,19.7,86400.0,17.1711,17.206,17.1623,17.1885,86400.0
2013-08-30 14:50:00,19.71,19.73,19.69,19.7,272700.0,17.1972,17.2147,17.1798,17.1885,272700.0
2013-08-30 14:55:00,19.7,19.72,19.68,19.7,214600.0,17.1885,17.206,17.1711,17.1885,214600.0
2013-08-30 15:00:00,19.7,19.71,19.68,19.69,177500.0,17.1885,17.1972,17.1711,17.1798,177500.0
2013-08-30 15:05:00,19.69,19.69,19.64,19.64,126300.0,17.1798,17.1798,17.1362,17.1362,126300.0
2013-08-30 15:10:00,19.64,19.69,19.64,19.68,199800.0,17.1362,17.1798,17.1362,17.1711,199800.0
2013-08-30 15:15:00,19.68,19.7,19.66,19.7,144600.0,17.1711,17.1885,17.1536,17.1885,144600.0
2013-08-30 15:20:00,19.7,19.71,19.68,19.68,157900.0,17.1885,17.1972,17.1711,17.1711,157900.0
2013-08-30 15:25:00,19.68,19.69,19.65,19.66,105900.0,17.1711,17.1798,17.1449,17.1536,105900.0
2013-08-30 15:30:00,19.66,19.67,19.65,19.67,78300.0,17.1536,17.1623,17.1449,17.1623,78300.0
2013-08-30 15:35:00,19.66,19.67,19.64,19.67,114300.0,17.1536,17.1623,17.1362,17.1623,114300.0
2013-08-30 15:40:00,19.67,19.67,19.58,19.58,165100.0,17.1623,17.1623,17.0838,17.0838,165100.0
2013-08-30 15:45:00,19.59,19.62,19.58,19.6,293400.0,17.0925,17.1187,17.0838,17.1013,293400.0
2013-08-30 15:50:00,19.6,19.67,19.59,19.67,436200.0,17.1013,17.1623,17.0925,17.1623,436200.0
2013-08-30 15:55:00,19.66,19.73,19.66,19.72,830800.0,17.1536,17.2147,17.1536,17.206,830800.0
2013-09-03 09:30:00,20.05,20.45,20.05,20.39,505100.0,17.4939,17.8429,17.4939,17.7905,505100.0
2013-09-03 09:35:00,20.39,20.4,20.25,20.4,242200.0,17.7905,17.7993,17.6684,17.7993,242200.0
2013-09-03 09:40:00,20.39,20.45,20.17,20.23,326500.0,17.7905,17.8429,17.5986,17.6509,326500.0
2013-09-03 09:45:00,20.23,20.23,20.1,20.12,266300.0,17.6509,17.6509,17.5375,17.555,266300.0
2013-09-03 09:50:00,20.13,20.3,20.13,20.22,567700.0,17.5637,17.712,17.5637,17.6422,567700.0
2013-09-03 09:55:00,20.23,20.33,20.22,20.3,263200.0,17.6509,17.7382,17.6422,17.712,263200.0
2013-09-03 10:00:00,20.3,20.34,20.23,20.27,163100.0,17.712,17.7469,17.6509,17.6858,163100.0
2013-09-03 10:05:00,20.28,20.32,20.2,20.21,325500.0,17.6946,17.7295,17.6248,17.6335,325500.0
2013-09-03 10:10:00,20.21,20.28,20.18,20.19,232500.0,17.6335,17.6946,17.6073,17.616,232500.0
2013-09-03 10:15:00,20.18,20.2,20.15,20.16,321300.0,17.6073,17.6248,17.5811,17.5899,321300.0
2013-09-03 10:20:00,20.16,20.17,20.12,20.14,185500.0,17.5899,17.5986,17.555,17.5724,185500.0
2013-09-03 10:25:00,20.14,20.16,20.1,20.12,187300.0,17.5724,17.5899,17.5375,17.555,187300.0
2013-09-03 10:30:00,20.13,20.15,20.09,20.11,170300.0,17.5637,17.5811,17.5288,17.5462,170300.0
2013-09-03 10:35:00,20.12,20.16,20.09,20.1,306400.0,17.555,17.5899,17.5288,17.5375,306400.0
2013-09-03 10:40:00,20.1,20.11,20.05,20.07,243700.0,17.5375,17.5462,17.4939,17.5113,243700.0
2013-09-03 10:45:00,20.07,20.08,20.01,20.02,285900.0,17.5113,17.5201,17.459,17.4677,285900.0
2013-09-03 10:50:00,20.02,20.04,19.95,19.99,509300.0,17.4677,17.4852,17.4066,17.4415,509300.0
2013-09-03 10:55:00,19.98,20.0,19.89,19.91,387900.0,17.4328,17.4503,17.3543,17.3717,387900.0
2013-09-03 11:00:00,19.91,19.97,19.89,19.95,134000.0,17.3717,17.4241,17.3543,17.4066,134000.0
2013-09-03 11:05:00,19.95,19.99,19.93,19.99,349900.0,17.4066,17.4415,17.3892,17.4415,349900.0
2013-09-03 11:10:00,19.98,20.02,19.96,19.96,296800.0,17.4328,17.4677,17.4154,17.4154,296800.0
2013-09-03 11:15:00,19.96,19.98,19.9,19.94,195300.0,17.4154,17.4328,17.363,17.3979,195300.0
2013-09-03 11:20:00,19.95,19.96,19.87,19.91,281500.0,17.4066,17.4154,17.3368,17.3717,281500.0
2013-09-03 11:25:00,19.9,19.95,19.8,19.8,386600.0,17.363,17.4066,17.2758,17.2758,386600.0
2013-09-03 11:30:00,19.8,19.87,19.8,19.83,131500.0,17.2758,17.3368,17.2758,17.3019,131500.0
2013-09-03 11:35:00,19.82,19.82,19.74,19.78,261600.0,17.2932,17.2932,17.2234,17.2583,261600.0
2013-09-03 11:40:00,19.77,19.8,19.71,19.78,233200.0,17.2496,17.2758,17.1972,17.2583,233200.0
2013-09-03 11:45:00,19.77,19.78,19.61,19.71,313200.0,17.2496,17.2583,17.11,17.1972,313200.0
2013-09-03 11:50:00,19.72,19.73,19.64,19.68,104700.0,17.206,17.2147,17.1362,17.1711,104700.0
2013-09-03 11:55:00,19.67,19.7,19.62,19.69,100200.0,17.1623,17.1885,17.1187,17.1798,100200.0
2013-09-03 12:00:00,19.7,19.71,19.67,19.7,70800.0,17.1885,17.1972,17.1623,17.1885,70800.0
2013-09-03 12:05:00,19.7,19.72,19.66,19.7,71100.0,17.1885,17.206,17.1536,17.1885,71100.0
2013-09-03 12:10:00,19.71,19.72,19.67,19.67,40400.0,17.1972,17.206,17.1623,17.1623,40400.0
2013-09-03 12:15:00,19.67,19.71,19.67,19.7,163200.0,17.1623,17.1972,17.1623,17.1885,163200.0
2013-09-03 12:20:00,19.7,19.8,19.69,19.78,213800.0,17.1885,17.2758,17.1798,17.2583,213800.0
2013-09-03 12:25:00,19.78,19.79,19.72,19.73,89300.0,17.2583,17.267,17.206,17.2147,89300.0
2013-09-03 12:30:00,19.73,19.73,19.71,19.73,55100.0,17.2147,17.2147,17.1972,17.2147,55100.0
2013-09-03 12:35:00,19.73,19.73,19.67,19.71,105200.0,17.2147,17.2147,17.1623,17.1972,105200.0
2013-09-03 12:40:00,19.72,19.75,19.71,19.73,81700.0,17.206,17.2321,17.1972,17.2147,81700.0
2013-09-03 12:45:00,19.73,19.73,19.67,19.7,95400.0,17.2147,17.2147,17.1623,17.1885,95400.0
2013-09-03 12:50:00,19.7,19.71,19.68,19.7,57900.0,17.1885,17.1972,17.1711,17.1885,57900.0
2013-09-03 12:55:00,19.7,19.7,19.63,19.64,101200.0,17.1885,17.1885,17.1274,17.1362,101200.0
2013-09-03 13:00:00,19.63,19.66,19.57,19.61,169300.0,17.1274,17.1536,17.0751,17.11,169300.0
2013-09-03 13:05:00,19.6,19.7,19.58,19.7,80500.0,17.1013,17.1885,17.0838,17.1885,80500.0
2013-09-03 13:10:00,19.69,19.73,19.69,19.7,120300.0,17.1798,17.2147,17.1798,17.1885,120300.0
2013-09-03 13:15:00,19.7,19.71,19.64,19.71,159500.0,17.1885,17.1972,17.1362,17.1972,159500.0
2013-09-03 13:20:00,19.7,19.76,19.67,19.75,62900.0,17.1885,17.2409,17.1623,17.2321,62900.0
2013-09-03 13:25:00,19.74,19.75,19.71,19.73,44800.0,17.2234,17.2321,17.1972,17.2147,44800.0
2013-09-03 13:30:00,19.73,19.73,19.69,19.72,50200.0,17.2147,17.2147,17.1798,17.206,50200.0
2013-09-03 13:35:00,19.72,19.73,19.7,19.71,27600.0,17.206,17.2147,17.1885,17.1972,27600.0
2013-09-03 13:40:00,19.71,19.75,19.69,19.7,130600.0,17.1972,17.2321,17.1798,17.1885,130600.0
2013-09-03 13:45:00,19.7,19.73,19.63,19.64,97400.0,17.1885,17.2147,17.1274,17.1362,97400.0
2013-09-03 13:50:00,19.65,19.7,19.65,19.67,135800.0,17.1449,17.1885,17.1449,17.1623,135800.0
2013-09-03 13:55:00,19.68,19.72,19.67,19.72,51300.0,17.1711,17.206,17.1623,17.206,51300.0
2013-09-03 14:00:00,19.73,19.77,19.72,19.73,161200.0,17.2147,17.2496,17.206,17.2147,161200.0
2013-09-03 14:05:00,19.74,19.74,19.68,19.69,73900.0,17.2234,17.2234,17.1711,17.1798,73900.0
2013-09-03 14:10:00,19.7,19.74,19.69,19.71,88800.0,17.1885,17.2234,17.1798,17.1972,88800.0
2013-09-03 14:15:00,19.71,19.73,19.7,19.71,41800.0,17.1972,17.2147,17.1885,17.1972,41800.0
2013-09-03 14:20:00,19.71,19.71,19.62,19.69,108500.0,17.1972,17.1972,17.1187,17.1798,108500.0
2013-09-03 14:25:00,19.7,19.72,19.65,19.72,61800.0,17.1885,17.206,17.1449,17.206,61800.0
2013-09-03 14:30:00,19.71,19.71,19.69,19.7,111400.0,17.1972,17.1972,17.1798,17.1885,111400.0
2013-09-03 14:35:00,19.7,19.73,19.69,19.73,110600.0,17.1885,17.2147,17.1798,17.2147,110600.0
2013-09-03 14:40:00,19.72,19.73,19.7,19.7,51700.0,17.206,17.2147,17.1885,17.1885,51700.0
2013-09-03 14:45:00,19.7,19.73,19.67,19.71,87600.0,17.1885,17.2147,17.1623,17.1972,87600.0
2013-09-03 14:50:00,19.72,19.73,19.7,19.71,79500.0,17.206,17.2147,17.1885,17.1972,79500.0
2013-09-03 14:55:00,19.71,19.73,19.68,19.7,61900.0,17.1972,17.2147,17.1711,17.1885,61900.0
2013-09-03 15:00:00,19.71,19.74,19.7,19.74,25600.0,17.1972,17.2234,17.1885,17.2234,25600.0
2013-09-03 15:05:00,19.73,19.83,19.73,19.8,163600.0,17.2147,17.3019,17.2147,17.2758,163600.0
2013-09-03 15:10:00,19.8,19.81,19.74,19.8,188200.0,17.2758,17.2845,17.2234,17.2758,188200.0
2013-09-03 15:15:00,19.8,19.8,19.76,19.77,101900.0,17.2758,17.2758,17.2409,17.2496,101900.0
2013-09-03 15:20:00,19.76,19.81,19.76,19.81,85700.0,17.2409,17.2845,17.2409,17.2845,85700.0
2013-09-03 15:25:00,19.81,19.84,19.8,19.81,122200.0,17.2845,17.3107,17.2758,17.2845,122200.0
2013-09-03 15:30:00,19.81,19.83,19.78,19.81,163400.0,17.2845,17.3019,17.2583,17.2845,163400.0
2013-09-03 15:35:00,19.81,19.86,19.81,19.85,118300.0,17.2845,17.3281,17.2845,17.3194,118300.0
2013-09-03 15:40:00,19.86,19.88,19.82,19.83,233200.0,17.3281,17.3456,17.2932,17.3019,233200.0
2013-09-03 15:45:00,19.82,19.87,19.81,19.84,315700.0,17.2932,17.3368,17.2845,17.3107,315700.0
2013-09-03 15:50:00,19.84,19.84,19.82,19.82,161500.0,17.3107,17.3107,17.2932,17.2932,161500.0
2013-09-03 15:55:00,19.82,19.85,19.78,19.84,776600.0,17.2932,17.3194,17.2583,17.3107,776600.0
2013-09-04 09:30:00,20.17,20.21,20.0,20.13,364700.0,17.5986,17.6335,17.4503,17.5637,364700.0
2013-09-04 09:35:00,20.11,20.25,20.1,20.2,641900.0,17.5462,17.6684,17.5375,17.6248,641900.0
2013-09-04 09:40:00,20.19,20.4,20.15,20.37,534000.0,17.616,17.7993,17.5811,17.7731,534000.0
2013-09-04 09:45:00,20.37,20.37,20.26,20.3,210500.0,17.7731,17.7731,17.6771,17.712,210500.0
2013-09-04 09:50:00,20.3,20.42,20.29,20.37,443700.0,17.712,17.8167,17.7033,17.7731,443700.0
2013-09-04 09:55:00,20.36,20.44,20.32,20.37,254400.0,17.7644,17.8342,17.7295,17.7731,254400.0
2013-09-04 10:00:00,20.37,20.43,20.37,20.4,266900.0,17.7731,17.8254,17.7731,17.7993,266900.0
2013-09-04 10:05:00,20.4,20.4,20.32,20.36,143000.0,17.7993,17.7993,17.7295,17.7644,143000.0
2013-09-04 10:10:00,20.37,20.37,20.3,20.34,132600.0,17.7731,17.7731,17.712,17.7469,132600.0
2013-09-04 10:15:00,20.34,20.37,20.25,20.25,218500.0,17.7469,17.7731,17.6684,17.6684,218500.0
2013-09-04 10:20:00,20.25,20.31,20.25,20.27,140300.0,17.6684,17.7207,17.6684,17.6858,140300.0
2013-09-04 10:25:00,20.28,20.32,20.23,20.3,208900.0,17.6946,17.7295,17.6509,17.712,208900.0
2013-09-04 10:30:00,20.3,20.34,20.27,20.28,392700.0,17.712,17.7469,17.6858,17.6946,392700.0
2013-09-04 10:35:00,20.27,20.27,20.23,20.25,103100.0,17.6858,17.6858,17.6509,17.6684,103100.0
2013-09-04 10:40:00,20.24,20.3,20.23,20.26,98300.0,17.6597,17.712,17.6509,17.6771,98300.0
2013-09-04 10:45:00,20.26,20.28,20.16,20.17,122500.0,17.6771,17.6946,17.5899,17.5986,122500.0
2013-09-04 10:50:00,20.16,20.18,20.08,20.14,240400.0,17.5899,17.6073,17.5201,17.5724,240400.0
2013-09-04 10:55:00,20.14,20.15,20.06,20.14,133600.0,17.5724,17.5811,17.5026,17.5724,133600.0
2013-09-04 11:00:00,20.14,20.22,20.13,20.19,78200.0,17.5724,17.6422,17.5637,17.616,78200.0
2013-09-04 11:05:00,20.18,20.21,20.16,20.16,86500.0,17.6073,17.6335,17.5899,17.5899,86500.0
2013-09-04 11:10:00,20.17,20.18,20.15,20.18,240600.0,17.5986,17.6073,17.5811,17.6073,240600.0
2013-09-04 11:15:00,20.17,20.19,20.16,20.17,146300.0,17.5986,17.616,17.5899,17.5986,146300.0
2013-09-04 11:20:00,20.17,20.17,20.13,20.13,50600.0,17.5986,17.5986,17.5637,17.5637,50600.0
2013-09-04 11:25:00,20.13,20.14,20.11,20.14,67600.0,17.5637,17.5724,17.5462,17.5724,67600.0
2013-09-04 11:30:00,20.14,20.2,20.12,20.13,76900.0,17.5724,17.6248,17.555,17.5637,76900.0
2013-09-04 11:35:00,20.13,20.13,20.1,20.1,43800.0,17.5637,17.5637,17.5375,17.5375,43800.0
2013-09-04 11:40:00,20.09,20.11,20.09,20.09,75200.0,17.5288,17.5462,17.5288,17.5288,75200.0
2013-09-04 11:45:00,20.1,20.12,20.1,20.11,65300.0,17.5375,17.555,17.5375,17.5462,65300.0
2013-09-04 11:50:00,20.12,20.17,20.1,20.17,50600.0,17.555,17.5986,17.5375,17.5986,50600.0
2013-09-04 11:55:00,20.17,20.18,20.14,20.17,101000.0,17.5986,17.6073,17.5724,17.5986,101000.0
2013-09-04 12:00:00,20.17,20.18,20.14,20.16,67400.0,17.5986,17.6073,17.5724,17.5899,67400.0
2013-09-04 12:05:00,20.16,20.17,20.14,20.17,60200.0,17.5899,17.5986,17.5724,17.5986,60200.0
2013-09-04 12:10:00,20.16,20.19,20.14,20.14,74500.0,17.5899,17.616,17.5724,17.5724,74500.0
2013-09-04 12:15:00,20.14,20.17,20.14,20.16,61000.0,17.5724,17.5986,17.5724,17.5899,61000.0
2013-09-04 12:20:00,20.17,20.18,20.14,20.14,60800.0,17.5986,17.6073,17.5724,17.5724,60800.0
2013-09-04 12:25:00,20.15,20.2,20.14,20.2,138100.0,17.5811,17.6248,17.5724,17.6248,138100.0
2013-09-04 12:30:00,20.21,20.22,20.18,20.18,73900.0,17.6335,17.6422,17.6073,17.6073,73900.0
2013-09-04 12:35:00,20.18,20.18,20.14,20.15,51100.0,17.6073,17.6073,17.5724,17.5811,51100.0
2013-09-04 12:40:00,20.16,20.17,20.14,20.17,21000.0,17.5899,17.5986,17.5724,17.5986,21000.0
2013-09-04 12:45:00,20.17,20.27,20.17,20.27,85300.0,17.5986,17.6858,17.5986,17.6858,85300.0
2013-09-04 12:50:00,20.27,20.28,20.26,20.27,64000.0,17.6858,17.6946,17.6771,17.6858,64000.0
2013-09-04 12:55:00,20.28,20.3,20.27,20.29,61900.0,17.6946,17.712,17.6858,17.7033,61900.0
2013-09-04 13:00:00,20.3,20.3,20.29,20.3,29800.0,17.712,17.712,17.7033,17.712,29800.0
2013-09-04 13:05:00,20.29,20.31,20.28,20.3,100600.0,17.7033,17.7207,17.6946,17.712,100600.0
2013-09-04 13:10:00,20.31,20.31,20.29,20.29,26900.0,17.7207,17.7207,17.7033,17.7033,26900.0
2013-09-04 13:15:00,20.3,20.33,20.29,20.32,85400.0,17.712,17.7382,17.7033,17.7295,85400.0
2013-09-04 13:20:00,20.31,20.32,20.29,20.29,17400.0,17.7207,17.7295,17.7033,17.7033,17400.0
2013-09-04 13:25:00,20.3,20.3,20.23,20.23,64100.0,17.712,17.712,17.6509,17.6509,64100.0
2013-09-04 13:30:00,20.23,20.24,20.19,20.24,57500.0,17.6509,17.6597,17.616,17.6597,57500.0
2013-09-04 13:35:00,20.24,20.24,20.21,20.23,74300.0,17.6597,17.6597,17.6335,17.6509,74300.0
2013-09-04 13:40:00,20.23,20.26,20.22,20.25,34600.0,17.6509,17.6771,17.6422,17.6684,34600.0
2013-09-04 13:45:00,20.25,20.25,20.22,20.22,24100.0,17.6684,17.6684,17.6422,17.6422,24100.0
2013-09-04 13:50:00,20.22,20.23,20.16,20.18,44800.0,17.6422,17.6509,17.5899,17.6073,44800.0
2013-09-04 13:55:00,20.18,20.21,20.18,20.2,12900.0,17.6073,17.6335,17.6073,17.6248,12900.0
2013-09-04 14:00:00,20.2,20.23,20.19,20.21,54100.0,17.6248,17.6509,17.616,17.6335,54100.0
2013-09-04 14:05:00,20.21,20.22,20.19,20.22,56400.0,17.6335,17.6422,17.616,17.6422,56400.0
2013-09-04 14:10:00,20.21,20.25,20.21,20.25,40700.0,17.6335,17.6684,17.6335,17.6684,40700.0
2013-09-04 14:15:00,20.25,20.26,20.24,20.26,28600.0,17.6684,17.6771,17.6597,17.6771,28600.0
2013-09-04 14:20:00,20.26,20.27,20.24,20.27,139000.0,17.6771,17.6858,17.6597,17.6858,139000.0
2013-09-04 14:25:00,20.27,20.28,20.26,20.26,80600.0,17.6858,17.6946,17.6771,17.6771,80600.0
2013-09-04 14:30:00,20.27,20.27,20.25,20.26,63800.0,17.6858,17.6858,17.6684,17.6771,63800.0
2013-09-04 14:35:00,20.26,20.27,20.24,20.27,91000.0,17.6771,17.6858,17.6597,17.6858,91000.0
2013-09-04 14:40:00,20.27,20.34,20.26,20.33,157700.0,17.6858,17.7469,17.6771,17.7382,157700.0
2013-09-04 14:45:00,20.33,20.39,20.32,20.37,180100.0,17.7382,17.7905,17.7295,17.7731,180100.0
2013-09-04 14:50:00,20.37,20.37,20.36,20.37,88800.0,17.7731,17.7731,17.7644,17.7731,88800.0
2013-09-04 14:55:00,20.37,20.4,20.36,20.37,114500.0,17.7731,17.7993,17.7644,17.7731,114500.0
2013-09-04 15:00:00,20.36,20.43,20.36,20.43,158200.0,17.7644,17.8254,17.7644,17.8254,158200.0
2013-09-04 15:05:00,20.43,20.43,20.39,20.41,202600.0,17.8254,17.8254,17.7905,17.808,202600.0
2013-09-04 15:10:00,20.41,20.44,20.4,20.43,81800.0,17.808,17.8342,17.7993,17.8254,81800.0
2013-09-04 15:15:00,20.44,20.44,20.39,20.42,127100.0,17.8342,17.8342,17.7905,17.8167,127100.0
2013-09-04 15:20:00,20.42,20.42,20.31,20.31,100900.0,17.8167,17.8167,17.7207,17.7207,100900.0
2013-09-04 15:25:00,20.31,20.39,20.29,20.31,215700.0,17.7207,17.7905,17.7033,17.7207,215700.0
2013-09-04 15:30:00,20.32,20.35,20.28,20.31,131700.0,17.7295,17.7556,17.6946,17.7207,131700.0
2013-09-04 15:35:00,20.31,20.33,20.3,20.33,96300.0,17.7207,17.7382,17.712,17.7382,96300.0
2013-09-04 15:40:00,20.32,20.33,20.3,20.31,197700.0,17.7295,17.7382,17.712,17.7207,197700.0
2013-09-04 15:45:00,20.31,20.33,20.29,20.31,369900.0,17.7207,17.7382,17.7033,17.7207,369900.0
2013-09-04 15:50:00,20.3,20.31,20.3,20.31,191800.0,17.712,17.7207,17.712,17.7207,191800.0
2013-09-04 15:55:00,20.3,20.31,20.3,20.3,451900.0,17.712,17.7207,17.712,17.712,451900.0
2013-09-05 09:30:00,20.33,20.47,20.32,20.45,91100.0,17.7382,17.8604,17.7295,17.8429,91100.0
2013-09-05 09:35:00,20.45,20.49,20.41,20.45,82400.0,17.8429,17.8778,17.808,17.8429,82400.0
2013-09-05 09:40:00,20.46,20.58,20.46,20.54,215000.0,17.8516,17.9563,17.8516,17.9214,215000.0
2013-09-05 09:45:00,20.54,20.65,20.54,20.6,147700.0,17.9214,18.0174,17.9214,17.9738,147700.0
2013-09-05 09:50:00,20.61,20.61,20.48,20.51,90000.0,17.9825,17.9825,17.8691,17.8953,90000.0
2013-09-05 09:55:00,20.51,20.53,20.48,20.51,221400.0,17.8953,17.9127,17.8691,17.8953,221400.0
2013-09-05 10:00:00,20.51,20.53,20.48,20.5,111400.0,17.8953,17.9127,17.8691,17.8865,111400.0
2013-09-05 10:05:00,20.5,20.57,20.47,20.48,256800.0,17.8865,17.9476,17.8604,17.8691,256800.0
2013-09-05 10:10:00,20.49,20.65,20.47,20.65,157400.0,17.8778,18.0174,17.8604,18.0174,157400.0
2013-09-05 10:15:00,20.65,20.73,20.62,20.65,200200.0,18.0174,18.0872,17.9912,18.0174,200200.0
2013-09-05 10:20:00,20.65,20.65,20.57,20.62,129300.0,18.0174,18.0174,17.9476,17.9912,129300.0
2013-09-05 10:25:00,20.61,20.66,20.59,20.64,137700.0,17.9825,18.0261,17.9651,18.0087,137700.0
2013-09-05 10:30:00,20.64,20.67,20.56,20.58,153100.0,18.0087,18.0349,17.9389,17.9563,153100.0
2013-09-05 10:35:00,20.58,20.69,20.57,20.67,114200.0,17.9563,18.0523,17.9476,18.0349,114200.0
2013-09-05 10:40:00,20.66,20.74,20.66,20.68,173200.0,18.0261,18.0959,18.0261,18.0436,173200.0
2013-09-05 10:45:00,20.68,20.7,20.66,20.66,84900.0,18.0436,18.061,18.0261,18.0261,84900.0
2013-09-05 10:50:00,20.67,20.71,20.66,20.68,97000.0,18.0349,18.0698,18.0261,18.0436,97000.0
2013-09-05 10:55:00,20.69,20.72,20.67,20.69,111400.0,18.0523,18.0785,18.0349,18.0523,111400.0
2013-09-05 11:00:00,20.69,20.69,20.58,20.6,251000.0,18.0523,18.0523,17.9563,17.9738,251000.0
2013-09-05 11:05:00,20.6,20.6,20.52,20.53,359600.0,17.9738,17.9738,17.904,17.9127,359600.0
2013-09-05 11:10:00,20.53,20.59,20.49,20.58,202300.0,17.9127,17.9651,17.8778,17.9563,202300.0
2013-09-05 11:15:00,20.58,20.6,20.55,20.57,77700.0,17.9563,17.9738,17.9302,17.9476,77700.0
2013-09-05 11:20:00,20.56,20.57,20.53,20.54,71700.0,17.9389,17.9476,17.9127,17.9214,71700.0
2013-09-05 11:25:00,20.54,20.59,20.53,20.58,56800.0,17.9214,17.9651,17.9127,17.9563,56800.0
2013-09-05 11:30:00,20.59,20.63,20.56,20.59,207800.0,17.9651,18.0,17.9389,17.9651,207800.0
2013-09-05 11:35:00,20.6,20.62,20.52,20.54,143900.0,17.9738,17.9912,17.904,17.9214,143900.0
2013-09-05 11:40:00,20.55,20.57,20.54,20.57,14100.0,17.9302,17.9476,17.9214,17.9476,14100.0
2013-09-05 11:45:00,20.57,20.57,20.53,20.55,38600.0,17.9476,17.9476,17.9127,17.9302,38600.0
2013-09-05 11:50:00,20.55,20.56,20.54,20.55,41500.0,17.9302,17.9389,17.9214,17.9302,41500.0
2013-09-05 11:55:00,20.55,20.56,20.55,20.55,37500.0,17.9302,17.9389,17.9302,17.9302,37500.0
2013-09-05 12:00:00,20.56,20.56,20.52,20.52,35100.0,17.9389,17.9389,17.904,17.904,35100.0
2013-09-05 12:05:00,20.52,20.54,20.51,20.53,82500.0,17.904,17.9214,17.8953,17.9127,82500.0
2013-09-05 12:10:00,20.53,20.54,20.52,20.53,61900.0,17.9127,17.9214,17.904,17.9127,61900.0
2013-09-05 12:15:00,20.53,20.54,20.47,20.47,167700.0,17.9127,17.9214,17.8604,17.8604,167700.0
2013-09-05 12:20:00,20.48,20.49,20.47,20.47,33700.0,17.8691,17.8778,17.8604,17.8604,33700.0
2013-09-05 12:25:00,20.47,20.48,20.46,20.47,35400.0,17.8604,17.8691,17.8516,17.8604,35400.0
2013-09-05 12:30:00,20.47,20.47,20.42,20.43,86000.0,17.8604,17.8604,17.8167,17.8254,86000.0
2013-09-05 12:35:00,20.43,20.44,20.34,20.4,214200.0,17.8254,17.8342,17.7469,17.7993,214200.0
2013-09-05 12:40:00,20.4,20.44,20.39,20.44,30800.0,17.7993,17.8342,17.7905,17.8342,30800.0
2013-09-05 12:45:00,20.44,20.44,20.33,20.34,227100.0,17.8342,17.8342,17.7382,17.7469,227100.0
2013-09-05 12:50:00,20.34,20.35,20.28,20.31,195300.0,17.7469,17.7556,17.6946,17.7207,195300.0
2013-09-05 12:55:00,20.32,20.32,20.22,20.26,182800.0,17.7295,17.7295,17.6422,17.6771,182800.0
2013-09-05 13:00:00,20.26,20.3,20.26,20.3,75300.0,17.6771,17.712,17.6771,17.712,75300.0
2013-09-05 13:05:00,20.29,20.32,20.27,20.27,66400.0,17.7033,17.7295,17.6858,17.6858,66400.0
2013-09-05 13:10:00,20.26,20.3,20.24,20.29,78100.0,17.6771,17.712,17.6597,17.7033,78100.0
2013-09-05 13:15:00,20.3,20.31,20.29,20.3,63900.0,17.712,17.7207,17.7033,17.712,63900.0
2013-09-05 13:20:00,20.3,20.33,20.29,20.3,177400.0,17.712,17.7382,17.7033,17.712,177400.0
2013-09-05 13:25:00,20.3,20.3,20.27,20.28,54700.0,17.712,17.712,17.6858,17.6946,54700.0
2013-09-05 13:30:00,20.28,20.3,20.28,20.3,41100.0,17.6946,17.712,17.6946,17.712,41100.0
2013-09-05 13:35:00,20.3,20.3,20.28,20.3,44400.0,17.712,17.712,17.6946,17.712,44400.0
2013-09-05 13:40:00,20.3,20.32,20.28,20.3,106100.0,17.712,17.7295,17.6946,17.712,106100.0
2013-09-05 13:45:00,20.3,20.31,20.27,20.3,95600.0,17.712,17.7207,17.6858,17.712,95600.0
2013-09-05 13:50:00,20.3,20.3,20.29,20.3,52100.0,17.712,17.712,17.7033,17.712,52100.0
2013-09-05 13:55:00,20.3,20.31,20.28,20.29,46900.0,17.712,17.7207,17.6946,17.7033,46900.0
2013-09-05 14:00:00,20.28,20.3,20.26,20.3,76700.0,17.6946,17.712,17.6771,17.712,76700.0
2013-09-05 14:05:00,20.3,20.33,20.3,20.32,66900.0,17.712,17.7382,17.712,17.7295,66900.0
2013-09-05 14:10:00,20.32,20.33,20.28,20.3,67900.0,17.7295,17.7382,17.6946,17.712,67900.0
2013-09-05 14:15:00,20.3,20.3,20.27,20.28,49900.0,17.712,17.712,17.6858,17.6946,49900.0
2013-09-05 14:20:00,20.27,20.28,20.24,20.25,133700.0,17.6858,17.6946,17.6597,17.6684,133700.0
2013-09-05 14:25:00,20.24,20.27,20.23,20.26,210400.0,17.6597,17.6858,17.6509,17.6771,210400.0
2013-09-05 14:30:00,20.26,20.31,20.26,20.3,89400.0,17.6771,17.7207,17.6771,17.712,89400.0
2013-09-05 14:35:00,20.31,20.31,20.29,20.3,30800.0,17.7207,17.7207,17.7033,17.712,30800.0
2013-09-05 14:40:00,20.3,20.31,20.28,20.29,75200.0,17.712,17.7207,17.6946,17.7033,75200.0
2013-09-05 14:45:00,20.29,20.32,20.28,20.32,62500.0,17.7033,17.7295,17.6946,17.7295,62500.0
2013-09-05 14:50:00,20.32,20.33,20.3,20.3,60900.0,17.7295,17.7382,17.712,17.712,60900.0
2013-09-05 14:55:00,20.31,20.31,20.29,20.3,58800.0,17.7207,17.7207,17.7033,17.712,58800.0
2013-09-05 15:00:00,20.3,20.34,20.3,20.32,75100.0,17.712,17.7469,17.712,17.7295,75100.0
2013-09-05 15:05:00,20.32,20.33,20.32,20.32,27900.0,17.7295,17.7382,17.7295,17.7295,27900.0
2013-09-05 15:10:00,20.32,20.33,20.31,20.32,40700.0,17.7295,17.7382,17.7207,17.7295,40700.0
2013-09-05 15:15:00,20.31,20.32,20.26,20.29,154700.0,17.7207,17.7295,17.6771,17.7033,154700.0
2013-09-05 15:20:00,20.29,20.3,20.28,20.29,56000.0,17.7033,17.712,17.6946,17.7033,56000.0
2013-09-05 15:25:00,20.29,20.29,20.26,20.27,94500.0,17.7033,17.7033,17.6771,17.6858,94500.0
2013-09-05 15:30:00,20.26,20.27,20.25,20.27,150500.0,17.6771,17.6858,17.6684,17.6858,150500.0
2013-09-05 15:35:00,20.27,20.27,20.23,20.25,160200.0,17.6858,17.6858,17.6509,17.6684,160200.0
2013-09-05 15:40:00,20.26,20.26,20.2,20.2,149600.0,17.6771,17.6771,17.6248,17.6248,149600.0
2013-09-05 15:45:00,20.21,20.25,20.21,20.24,190500.0,17.6335,17.6684,17.6335,17.6597,190500.0
2013-09-05 15:50:00,20.25,20.25,20.21,20.22,171400.0,17.6684,17.6684,17.6335,17.6422,171400.0
2013-09-05 15:55:00,20.21,20.24,20.21,20.23,292100.0,17.6335,17.6597,17.6335,17.6509,292100.0
2013-09-06 09:30:00,20.53,20.61,20.43,20.46,391300.0,17.9127,17.9825,17.8254,17.8516,391300.0
2013-09-06 09:35:00,20.43,20.57,20.43,20.46,290900.0,17.8254,17.9476,17.8254,17.8516,290900.0
2013-09-06 09:40:00,20.46,20.46,20.23,20.27,252700.0,17.8516,17.8516,17.6509,17.6858,252700.0
2013-09-06 09:45:00,20.26,20.28,20.04,20.1,243700.0,17.6771,17.6946,17.4852,17.5375,243700.0
2013-09-06 09:50:00,20.11,20.25,20.09,20.12,274700.0,17.5462,17.6684,17.5288,17.555,274700.0
2013-09-06 09:55:00,20.1,20.12,20.01,20.02,366700.0,17.5375,17.555,17.459,17.4677,366700.0
2013-09-06 10:00:00,20.02,20.02,19.76,19.76,406300.0,17.4677,17.4677,17.2409,17.2409,406300.0
2013-09-06 10:05:00,19.77,19.91,19.75,19.9,203500.0,17.2496,17.3717,17.2321,17.363,203500.0
2013-09-06 10:10:00,19.87,19.98,19.87,19.91,153900.0,17.3368,17.4328,17.3368,17.3717,153900.0
2013-09-06 10:15:00,19.9,20.01,19.85,19.92,389000.0,17.363,17.459,17.3194,17.3805,389000.0
2013-09-06 10:20:00,19.91,20.02,19.91,19.96,104300.0,17.3717,17.4677,17.3717,17.4154,104300.0
2013-09-06 10:25:00,19.96,19.96,19.84,19.85,309300.0,17.4154,17.4154,17.3107,17.3194,309300.0
2013-09-06 10:30:00,19.85,19.94,19.85,19.89,162100.0,17.3194,17.3979,17.3194,17.3543,162100.0
2013-09-06 10:35:00,19.89,19.92,19.82,19.83,217900.0,17.3543,17.3805,17.2932,17.3019,217900.0
2013-09-06 10:40:00,19.83,19.92,19.8,19.91,158000.0,17.3019,17.3805,17.2758,17.3717,158000.0
2013-09-06 10:45:00,19.9,19.97,19.9,19.91,269700.0,17.363,17.4241,17.363,17.3717,269700.0
2013-09-06 10:50:00,19.91,19.97,19.89,19.96,241600.0,17.3717,17.4241,17.3543,17.4154,241600.0
2013-09-06 10:55:00,19.97,20.03,19.92,19.96,177400.0,17.4241,17.4764,17.3805,17.4154,177400.0
2013-09-06 11:00:00,19.97,20.08,19.96,20.04,235400.0,17.4241,17.5201,17.4154,17.4852,235400.0
2013-09-06 11:05:00,20.04,20.06,19.98,20.02,125800.0,17.4852,17.5026,17.4328,17.4677,125800.0
2013-09-06 11:10:00,20.03,20.08,20.02,20.03,201800.0,17.4764,17.5201,17.4677,17.4764,201800.0
2013-09-06 11:15:00,20.02,20.02,19.92,19.94,128000.0,17.4677,17.4677,17.3805,17.3979,128000.0
2013-09-06 11:20:00,19.94,19.98,19.93,19.93,100400.0,17.3979,17.4328,17.3892,17.3892,100400.0
2013-09-06 11:25:00,19.93,19.95,19.93,19.94,48600.0,17.3892,17.4066,17.3892,17.3979,48600.0
2013-09-06 11:30:00,19.95,19.97,19.92,19.96,119400.0,17.4066,17.4241,17.3805,17.4154,119400.0
2013-09-06 11:35:00,19.97,19.97,19.92,19.93,62800.0,17.4241,17.4241,17.3805,17.3892,62800.0
2013-09-06 11:40:00,19.94,19.96,19.91,19.94,183200.0,17.3979,17.4154,17.3717,17.3979,183200.0
2013-09-06 11:45:00,19.95,19.99,19.94,19.99,36300.0,17.4066,17.4415,17.3979,17.4415,36300.0
2013-09-06 11:50:00,19.98,20.0,19.95,19.95,41100.0,17.4328,17.4503,17.4066,17.4066,41100.0
2013-09-06 11:55:00,19.96,20.03,19.93,20.02,77300.0,17.4154,17.4764,17.3892,17.4677,77300.0
2013-09-06 12:00:00,20.03,20.04,19.98,19.98,119200.0,17.4764,17.4852,17.4328,17.4328,119200.0
2013-09-06 12:05:00,19.98,20.06,19.98,20.04,262600.0,17.4328,17.5026,17.4328,17.4852,262600.0
2013-09-06 12:10:00,20.04,20.05,20.0,20.01,205600.0,17.4852,17.4939,17.4503,17.459,205600.0
2013-09-06 12:15:00,20.0,20.02,19.96,20.02,134500.0,17.4503,17.4677,17.4154,17.4677,134500.0
2013-09-06 12:20:00,20.02,20.02,20.01,20.01,30400.0,17.4677,17.4677,17.459,17.459,30400.0
2013-09-06 12:25:00,20.02,20.02,19.96,19.98,64600.0,17.4677,17.4677,17.4154,17.4328,64600.0
2013-09-06 12:30:00,19.99,20.0,19.98,19.98,26800.0,17.4415,17.4503,17.4328,17.4328,26800.0
2013-09-06 12:35:00,19.98,19.99,19.98,19.98,33500.0,17.4328,17.4415,17.4328,17.4328,33500.0
2013-09-06 12:40:00,19.98,19.98,19.91,19.94,189200.0,17.4328,17.4328,17.3717,17.3979,189200.0
2013-09-06 12:45:00,19.94,19.95,19.89,19.92,102800.0,17.3979,17.4066,17.3543,17.3805,102800.0
2013-09-06 12:50:00,19.92,19.94,19.91,19.93,18000.0,17.3805,17.3979,17.3717,17.3892,18000.0
2013-09-06 12:55:00,19.94,19.97,19.94,19.97,50700.0,17.3979,17.4241,17.3979,17.4241,50700.0
2013-09-06 13:00:00,19.97,19.99,19.96,19.98,69400.0,17.4241,17.4415,17.4154,17.4328,69400.0
2013-09-06 13:05:00,19.98,19.99,19.95,19.97,64000.0,17.4328,17.4415,17.4066,17.4241,64000.0
2013-09-06 13:10:00,19.97,19.98,19.97,19.98,74000.0,17.4241,17.4328,17.4241,17.4328,74000.0
2013-09-06 13:15:00,19.98,20.06,19.98,20.06,73600.0,17.4328,17.5026,17.4328,17.5026,73600.0
2013-09-06 13:20:00,20.06,20.07,19.96,19.96,99100.0,17.5026,17.5113,17.4154,17.4154,99100.0
2013-09-06 13:25:00,19.97,19.98,19.94,19.98,62900.0,17.4241,17.4328,17.3979,17.4328,62900.0
2013-09-06 13:30:00,19.98,19.99,19.98,19.98,21500.0,17.4328,17.4415,17.4328,17.4328,21500.0
2013-09-06 13:35:00,19.99,20.05,19.98,20.05,47500.0,17.4415,17.4939,17.4328,17.4939,47500.0
2013-09-06 13:40:00,20.05,20.08,20.03,20.07,99600.0,17.4939,17.5201,17.4764,17.5113,99600.0
2013-09-06 13:45:00,20.07,20.09,20.03,20.07,129000.0,17.5113,17.5288,17.4764,17.5113,129000.0
2013-09-06 13:50:00,20.07,20.14,20.07,20.1,209200.0,17.5113,17.5724,17.5113,17.5375,209200.0
2013-09-06 13:55:00,20.1,20.12,20.08,20.08,99900.0,17.5375,17.555,17.5201,17.5201,99900.0
2013-09-06 14:00:00,20.08,20.09,20.06,20.06,92600.0,17.5201,17.5288,17.5026,17.5026,92600.0
2013-09-06 14:05:00,20.06,20.11,20.06,20.07,129300.0,17.5026,17.5462,17.5026,17.5113,129300.0
2013-09-06 14:10:00,20.08,20.08,20.01,20.03,70800.0,17.5201,17.5201,17.459,17.4764,70800.0
2013-09-06 14:15:00,20.03,20.08,20.03,20.08,32900.0,17.4764,17.5201,17.4764,17.5201,32900.0
2013-09-06 14:20:00,20.08,20.1,20.07,20.09,40800.0,17.5201,17.5375,17.5113,17.5288,40800.0
2013-09-06 14:25:00,20.1,20.1,20.03,20.05,172100.0,17.5375,17.5375,17.4764,17.4939,172100.0
2013-09-06 14:30:00,20.05,20.06,19.99,19.99,177400.0,17.4939,17.5026,17.4415,17.4415,177400.0
2013-09-06 14:35:00,20.0,20.03,19.98,19.99,100600.0,17.4503,17.4764,17.4328,17.4415,100600.0
2013-09-06 14:40:00,20.0,20.02,19.98,19.99,62500.0,17.4503,17.4677,17.4328,17.4415,62500.0
2013-09-06 14:45:00,19.99,20.01,19.98,20.0,112900.0,17.4415,17.459,17.4328,17.4503,112900.0
2013-09-06 14:50:00,20.01,20.02,19.99,20.0,176600.0,17.459,17.4677,17.4415,17.4503,176600.0
2013-09-06 14:55:00,20.0,20.01,19.99,20.01,67400.0,17.4503,17.459,17.4415,17.459,67400.0
2013-09-06 15:00:00,20.01,20.02,19.98,20.0,99000.0,17.459,17.4677,17.4328,17.4503,99000.0
2013-09-06 15:05:00,20.0,20.01,19.95,19.96,91900.0,17.4503,17.459,17.4066,17.4154,91900.0
2013-09-06 15:10:00,19.97,19.98,19.94,19.96,141100.0,17.4241,17.4328,17.3979,17.4154,141100.0
2013-09-06 15:15:00,19.95,19.96,19.94,19.95,71800.0,17.4066,17.4154,17.3979,17.4066,71800.0
2013-09-06 15:20:00,19.96,19.96,19.9,19.9,263200.0,17.4154,17.4154,17.363,17.363,263200.0
2013-09-06 15:25:00,19.89,19.91,19.86,19.88,129900.0,17.3543,17.3717,17.3281,17.3456,129900.0
2013-09-06 15:30:00,19.89,19.92,19.89,19.92,76300.0,17.3543,17.3805,17.3543,17.3805,76300.0
2013-09-06 15:35:00,19.92,19.92,19.87,19.89,151200.0,17.3805,17.3805,17.3368,17.3543,151200.0
2013-09-06 15:40:00,19.89,19.89,19.8,19.81,308800.0,17.3543,17.3543,17.2758,17.2845,308800.0
2013-09-06 15:45:00,19.8,19.88,19.8,19.85,204900.0,17.2758,17.3456,17.2758,17.3194,204900.0
2013-09-06 15:50:00,19.85,19.89,19.84,19.89,124400.0,17.3194,17.3543,17.3107,17.3543,124400.0
2013-09-06 15:55:00,19.89,19.89,19.86,19.88,388600.0,17.3543,17.3543,17.3281,17.3456,388600.0
2013-09-09 09:30:00,20.85,21.03,20.76,21.0,2257300.0,18.1919,18.349,18.1134,18.3228,2257300.0
2013-09-09 09:35:00,20.99,21.18,20.95,20.98,2016000.0,18.3141,18.4798,18.2792,18.3053,2016000.0
2013-09-09 09:40:00,20.98,21.05,20.9,21.02,1573400.0,18.3053,18.3664,18.2355,18.3402,1573400.0
2013-09-09 09:45:00,21.03,21.17,21.01,21.11,1440200.0,18.349,18.4711,18.3315,18.4188,1440200.0
2013-09-09 09:50:00,21.11,21.11,21.07,21.09,991700.0,18.4188,18.4188,18.3839,18.4013,991700.0
2013-09-09 09:55:00,21.1,21.15,21.04,21.07,1316300.0,18.41,18.4537,18.3577,18.3839,1316300.0
2013-09-09 10:00:00,21.07,21.12,21.05,21.07,636100.0,18.3839,18.4275,18.3664,18.3839,636100.0
2013-09-09 10:05:00,21.07,21.11,21.04,21.08,792800.0,18.3839,18.4188,18.3577,18.3926,792800.0
2013-09-09 10:10:00,21.09,21.1,21.03,21.09,918700.0,18.4013,18.41,18.349,18.4013,918700.0
2013-09-09 10:15:00,21.1,21.24,21.08,21.23,1307900.0,18.41,18.5322,18.3926,18.5235,1307900.0
2013-09-09 10:20:00,21.23,21.25,21.16,21.23,848200.0,18.5235,18.5409,18.4624,18.5235,848200.0
2013-09-09 10:25:00,21.24,21.33,21.23,21.25,943800.0,18.5322,18.6107,18.5235,18.5409,943800.0
2013-09-09 10:30:00,21.25,21.27,21.22,21.26,474600.0,18.5409,18.5584,18.5147,18.5496,474600.0
2013-09-09 10:35:00,21.26,21.29,21.24,21.25,508500.0,18.5496,18.5758,18.5322,18.5409,508500.0
2013-09-09 10:40:00,21.25,21.28,21.24,21.24,475000.0,18.5409,18.5671,18.5322,18.5322,475000.0
2013-09-09 10:45:00,21.25,21.33,21.24,21.3,571300.0,18.5409,18.6107,18.5322,18.5845,571300.0
2013-09-09 10:50:00,21.3,21.33,21.26,21.26,512200.0,18.5845,18.6107,18.5496,18.5496,512200.0
2013-09-09 10:55:00,21.27,21.33,21.26,21.32,338000.0,18.5584,18.6107,18.5496,18.602,338000.0
2013-09-09 11:00:00,21.32,21.34,21.19,21.27,563200.0,18.602,18.6194,18.4886,18.5584,563200.0
2013-09-09 11:05:00,21.27,21.27,21.22,21.23,339300.0,18.5584,18.5584,18.5147,18.5235,339300.0
2013-09-09 11:10:00,21.23,21.23,21.19,21.19,311000.0,18.5235,18.5235,18.4886,18.4886,311000.0
2013-09-09 11:15:00,21.19,21.2,21.11,21.15,728700.0,18.4886,18.4973,18.4188,18.4537,728700.0
2013-09-09 11:20:00,21.15,21.16,21.11,21.15,368600.0,18.4537,18.4624,18.4188,18.4537,368600.0
2013-09-09 11:25:00,21.14,21.2,21.13,21.2,373200.0,18.4449,18.4973,18.4362,18.4973,373200.0
2013-09-09 11:30:00,21.2,21.29,21.2,21.25,645700.0,18.4973,18.5758,18.4973,18.5409,645700.0
2013-09-09 11:35:00,21.25,21.26,21.23,21.24,352300.0,18.5409,18.5496,18.5235,18.5322,352300.0
2013-09-09 11:40:00,21.24,21.33,21.24,21.32,411200.0,18.5322,18.6107,18.5322,18.602,411200.0
2013-09-09 11:45:00,21.33,21.39,21.31,21.36,480100.0,18.6107,18.6631,18.5933,18.6369,480100.0
2013-09-09 11:50:00,21.36,21.39,21.35,21.38,248000.0,18.6369,18.6631,18.6282,18.6543,248000.0
2013-09-09 11:55:00,21.38,21.4,21.36,21.38,304000.0,18.6543,18.6718,18.6369,18.6543,304000.0
2013-09-09 12:00:00,21.38,21.4,21.35,21.36,305400.0,18.6543,18.6718,18.6282,18.6369,305400.0
2013-09-09 12:05:00,21.36,21.37,21.28,21.3,322000.0,18.6369,18.6456,18.5671,18.5845,322000.0
2013-09-09 12:10:00,21.31,21.36,21.25,21.26,421400.0,18.5933,18.6369,18.5409,18.5496,421400.0
2013-09-09 12:15:00,21.26,21.3,21.25,21.29,211600.0,18.5496,18.5845,18.5409,18.5758,211600.0
2013-09-09 12:20:00,21.29,21.3,21.26,21.28,270300.0,18.5758,18.5845,18.5496,18.5671,270300.0
2013-09-09 12:25:00,21.27,21.28,21.26,21.26,229100.0,18.5584,18.5671,18.5496,18.5496,229100.0
2013-09-09 12:30:00,21.26,21.27,21.22,21.26,342000.0,18.5496,18.5584,18.5147,18.5496,342000.0
2013-09-09 12:35:00,21.26,21.26,21.24,21.24,197300.0,18.5496,18.5496,18.5322,18.5322,197300.0
2013-09-09 12:40:00,21.25,21.3,21.25,21.29,197200.0,18.5409,18.5845,18.5409,18.5758,197200.0
2013-09-09 12:45:00,21.29,21.35,21.29,21.35,311400.0,18.5758,18.6282,18.5758,18.6282,311400.0
2013-09-09 12:50:00,21.35,21.37,21.33,21.34,251000.0,18.6282,18.6456,18.6107,18.6194,251000.0
2013-09-09 12:55:00,21.33,21.34,21.3,21.31,424600.0,18.6107,18.6194,18.5845,18.5933,424600.0
2013-09-09 13:00:00,21.31,21.31,21.28,21.29,193900.0,18.5933,18.5933,18.5671,18.5758,193900.0
2013-09-09 13:05:00,21.28,21.3,21.28,21.3,195200.0,18.5671,18.5845,18.5671,18.5845,195200.0
2013-09-09 13:10:00,21.3,21.31,21.29,21.3,346600.0,18.5845,18.5933,18.5758,18.5845,346600.0
2013-09-09 13:15:00,21.3,21.32,21.29,21.29,288600.0,18.5845,18.602,18.5758,18.5758,288600.0
2013-09-09 13:20:00,21.29,21.3,21.27,21.27,281800.0,18.5758,18.5845,18.5584,18.5584,281800.0
2013-09-09 13:25:00,21.28,21.32,21.27,21.3,277500.0,18.5671,18.602,18.5584,18.5845,277500.0
2013-09-09 13:30:00,21.3,21.38,21.3,21.38,327900.0,18.5845,18.6543,18.5845,18.6543,327900.0
2013-09-09 13:35:00,21.38,21.39,21.37,21.37,154300.0,18.6543,18.6631,18.6456,18.6456,154300.0
2013-09-09 13:40:00,21.38,21.4,21.37,21.38,506000.0,18.6543,18.6718,18.6456,18.6543,506000.0
2013-09-09 13:45:00,21.38,21.4,21.38,21.39,132700.0,18.6543,18.6718,18.6543,18.6631,132700.0
2013-09-09 13:50:00,21.39,21.46,21.39,21.45,454400.0,18.6631,18.7241,18.6631,18.7154,454400.0
2013-09-09 13:55:00,21.45,21.54,21.44,21.53,555500.0,18.7154,18.7939,18.7067,18.7852,555500.0
2013-09-09 14:00:00,21.52,21.54,21.49,21.54,409900.0,18.7765,18.7939,18.7503,18.7939,409900.0
2013-09-09 14:05:00,21.54,21.54,21.49,21.52,305200.0,18.7939,18.7939,18.7503,18.7765,305200.0
2013-09-09 14:10:00,21.51,21.54,21.51,21.52,398500.0,18.7678,18.7939,18.7678,18.7765,398500.0
2013-09-09 14:15:00,21.53,21.55,21.52,21.54,245800.0,18.7852,18.8027,18.7765,18.7939,245800.0
2013-09-09 14:20:00,21.54,21.6,21.54,21.59,533600.0,18.7939,18.8463,18.7939,18.8376,533600.0
2013-09-09 14:25:00,21.59,21.63,21.57,21.6,469100.0,18.8376,18.8725,18.8201,18.8463,469100.0
2013-09-09 14:30:00,21.6,21.6,21.54,21.57,381600.0,18.8463,18.8463,18.7939,18.8201,381600.0
2013-09-09 14:35:00,21.57,21.59,21.55,21.55,398000.0,18.8201,18.8376,18.8027,18.8027,398000.0
2013-09-09 14:40:00,21.55,21.55,21.48,21.5,534800.0,18.8027,18.8027,18.7416,18.759,534800.0
2013-09-09 14:45:00,21.49,21.53,21.48,21.49,380900.0,18.7503,18.7852,18.7416,18.7503,380900.0
2013-09-09 14:50:00,21.49,21.57,21.49,21.53,451600.0,18.7503,18.8201,18.7503,18.7852,451600.0
2013-09-09 14:55:00,21.53,21.57,21.53,21.53,373600.0,18.7852,18.8201,18.7852,18.7852,373600.0
2013-09-09 15:00:00,21.53,21.58,21.52,21.56,436100.0,18.7852,18.8288,18.7765,18.8114,436100.0
2013-09-09 15:05:00,21.57,21.62,21.56,21.6,660900.0,18.8201,18.8637,18.8114,18.8463,660900.0
2013-09-09 15:10:00,21.6,21.65,21.58,21.65,358300.0,18.8463,18.8899,18.8288,18.8899,358300.0
2013-09-09 15:15:00,21.65,21.7,21.64,21.7,541500.0,18.8899,18.9335,18.8812,18.9335,541500.0
2013-09-09 15:20:00,21.7,21.75,21.65,21.68,737600.0,18.9335,18.9772,18.8899,18.9161,737600.0
2013-09-09 15:25:00,21.67,21.68,21.62,21.65,598800.0,18.9074,18.9161,18.8637,18.8899,598800.0
2013-09-09 15:30:00,21.66,21.72,21.65,21.7,620100.0,18.8986,18.951,18.8899,18.9335,620100.0
2013-09-09 15:35:00,21.69,21.72,21.66,21.7,626100.0,18.9248,18.951,18.8986,18.9335,626100.0
2013-09-09 15:40:00,21.7,21.74,21.66,21.73,870200.0,18.9335,18.9684,18.8986,18.9597,870200.0
2013-09-09 15:45:00,21.71,21.76,21.71,21.76,827000.0,18.9423,18.9859,18.9423,18.9859,827000.0
2013-09-09 15:50:00,21.75,21.76,21.73,21.76,1165700.0,18.9772,18.9859,18.9597,18.9859,1165700.0
2013-09-09 15:55:00,21.76,21.79,21.71,21.74,2533400.0,18.9859,19.0121,18.9423,18.9684,2533400.0
2013-09-10 09:30:00,22.11,22.28,21.97,22.25,1389000.0,19.2913,19.4396,19.1691,19.4134,1389000.0
2013-09-10 09:35:00,22.24,22.45,22.19,22.26,975100.0,19.4047,19.5879,19.3611,19.4221,975100.0
2013-09-10 09:40:00,22.26,22.3,22.1,22.16,845200.0,19.4221,19.457,19.2825,19.3349,845200.0
2013-09-10 09:45:00,22.17,22.23,22.13,22.23,1722200.0,19.3436,19.396,19.3087,19.396,1722200.0
2013-09-10 09:50:00,22.23,22.51,22.22,22.44,1424400.0,19.396,19.6403,19.3872,19.5792,1424400.0
2013-09-10 09:55:00,22.44,22.52,22.4,22.51,1249100.0,19.5792,19.649,19.5443,19.6403,1249100.0
2013-09-10 10:00:00,22.51,22.66,22.5,22.64,1512800.0,19.6403,19.7712,19.6316,19.7537,1512800.0
2013-09-10 10:05:00,22.64,22.71,22.59,22.65,1032600.0,19.7537,19.8148,19.7101,19.7624,1032600.0
2013-09-10 10:10:00,22.65,22.65,22.6,22.64,515100.0,19.7624,19.7624,19.7188,19.7537,515100.0
2013-09-10 10:15:00,22.65,22.8,22.64,22.75,1494500.0,19.7624,19.8933,19.7537,19.8497,1494500.0
2013-09-10 10:20:00,22.75,22.77,22.66,22.7,1033200.0,19.8497,19.8671,19.7712,19.8061,1033200.0
2013-09-10 10:25:00,22.72,22.77,22.67,22.7,678800.0,19.8235,19.8671,19.7799,19.8061,678800.0
2013-09-10 10:30:00,22.7,22.73,22.51,22.55,1023000.0,19.8061,19.8322,19.6403,19.6752,1023000.0
2013-09-10 10:35:00,22.55,22.72,22.53,22.71,428900.0,19.6752,19.8235,19.6577,19.8148,428900.0
2013-09-10 10:40:00,22.71,22.95,22.68,22.8,754700.0,19.8148,20.0242,19.7886,19.8933,754700.0
2013-09-10 10:45:00,22.79,22.8,22.65,22.67,570300.0,19.8846,19.8933,19.7624,19.7799,570300.0
2013-09-10 10:50:00,22.67,22.72,22.66,22.71,406100.0,19.7799,19.8235,19.7712,19.8148,406100.0
2013-09-10 10:55:00,22.71,22.77,22.7,22.71,647700.0,19.8148,19.8671,19.8061,19.8148,647700.0
2013-09-10 11:00:00,22.73,22.78,22.71,22.76,744000.0,19.8322,19.8759,19.8148,19.8584,744000.0
2013-09-10 11:05:00,22.76,22.95,22.74,22.93,1038700.0,19.8584,20.0242,19.841,20.0067,1038700.0
2013-09-10 11:10:00,22.94,23.11,22.93,23.09,1176600.0,20.0155,20.1638,20.0067,20.1463,1176600.0
2013-09-10 11:15:00,23.1,23.13,22.92,22.95,744800.0,20.1551,20.1812,19.998,20.0242,744800.0
2013-09-10 11:20:00,22.95,22.96,22.9,22.94,481600.0,20.0242,20.0329,19.9806,20.0155,481600.0
2013-09-10 11:25:00,22.94,22.95,22.84,22.87,453600.0,20.0155,20.0242,19.9282,19.9544,453600.0
2013-09-10 11:30:00,22.86,22.87,22.79,22.83,520200.0,19.9457,19.9544,19.8846,19.9195,520200.0
2013-09-10 11:35:00,22.83,22.84,22.76,22.76,576500.0,19.9195,19.9282,19.8584,19.8584,576500.0
2013-09-10 11:40:00,22.76,22.76,22.6,22.61,750300.0,19.8584,19.8584,19.7188,19.7275,750300.0
2013-09-10 11:45:00,22.61,22.68,22.54,22.67,686600.0,19.7275,19.7886,19.6665,19.7799,686600.0
2013-09-10 11:50:00,22.68,22.74,22.65,22.66,488300.0,19.7886,19.841,19.7624,19.7712,488300.0
2013-09-10 11:55:00,22.65,22.66,22.6,22.62,384300.0,19.7624,19.7712,19.7188,19.7363,384300.0
2013-09-10 12:00:00,22.62,22.66,22.62,22.66,452900.0,19.7363,19.7712,19.7363,19.7712,452900.0
2013-09-10 12:05:00,22.66,22.7,22.64,22.68,371200.0,19.7712,19.8061,19.7537,19.7886,371200.0
2013-09-10 12:10:00,22.67,22.69,22.64,22.67,407300.0,19.7799,19.7973,19.7537,19.7799,407300.0
2013-09-10 12:15:00,22.66,22.67,22.59,22.65,445500.0,19.7712,19.7799,19.7101,19.7624,445500.0
2013-09-10 12:20:00,22.65,22.67,22.64,22.67,273900.0,19.7624,19.7799,19.7537,19.7799,273900.0
2013-09-10 12:25:00,22.67,22.69,22.62,22.67,503800.0,19.7799,19.7973,19.7363,19.7799,503800.0
2013-09-10 12:30:00,22.67,22.7,22.65,22.67,298700.0,19.7799,19.8061,19.7624,19.7799,298700.0
2013-09-10 12:35:00,22.67,22.67,22.66,22.67,222600.0,19.7799,19.7799,19.7712,19.7799,222600.0
2013-09-10 12:40:00,22.67,22.69,22.66,22.68,467500.0,19.7799,19.7973,19.7712,19.7886,467500.0
2013-09-10 12:45:00,22.68,22.81,22.67,22.79,464400.0,19.7886,19.902,19.7799,19.8846,464400.0
2013-09-10 12:50:00,22.79,22.8,22.72,22.74,379400.0,19.8846,19.8933,19.8235,19.841,379400.0
2013-09-10 12:55:00,22.73,22.84,22.73,22.84,450400.0,19.8322,19.9282,19.8322,19.9282,450400.0
2013-09-10 13:00:00,22.83,22.86,22.79,22.8,463000.0,19.9195,19.9457,19.8846,19.8933,463000.0
2013-09-10 13:05:00,22.8,22.82,22.79,22.8,328000.0,19.8933,19.9108,19.8846,19.8933,328000.0
2013-09-10 13:10:00,22.8,22.84,22.79,22.84,340700.0,19.8933,19.9282,19.8846,19.9282,340700.0
2013-09-10 13:15:00,22.84,22.85,22.81,22.82,454800.0,19.9282,19.9369,19.902,19.9108,454800.0
2013-09-10 13:20:00,22.81,22.82,22.75,22.79,279100.0,19.902,19.9108,19.8497,19.8846,279100.0
2013-09-10 13:25:00,22.79,22.79,22.76,22.77,337900.0,19.8846,19.8846,19.8584,19.8671,337900.0
2013-09-10 13:30:00,22.77,22.78,22.64,22.67,552400.0,19.8671,19.8759,19.7537,19.7799,552400.0
2013-09-10 13:35:00,22.67,22.67,22.63,22.64,293200.0,19.7799,19.7799,19.745,19.7537,293200.0
2013-09-10 13:40:00,22.64,22.69,22.64,22.69,321000.0,19.7537,19.7973,19.7537,19.7973,321000.0
2013-09-10 13:45:00,22.68,22.74,22.67,22.73,457400.0,19.7886,19.841,19.7799,19.8322,457400.0
2013-09-10 13:50:00,22.73,22.76,22.72,22.75,435800.0,19.8322,19.8584,19.8235,19.8497,435800.0
2013-09-10 13:55:00,22.75,22.76,22.73,22.73,415200.0,19.8497,19.8584,19.8322,19.8322,415200.0
2013-09-10 14:00:00,22.73,22.75,22.71,22.72,315200.0,19.8322,19.8497,19.8148,19.8235,315200.0
2013-09-10 14:05:00,22.71,22.74,22.71,22.71,479900.0,19.8148,19.841,19.8148,19.8148,479900.0
2013-09-10 14:10:00,22.72,22.72,22.69,22.71,338400.0,19.8235,19.8235,19.7973,19.8148,338400.0
2013-09-10 14:15:00,22.7,22.71,22.7,22.7,370000.0,19.8061,19.8148,19.8061,19.8061,370000.0
2013-09-10 14:20:00,22.7,22.73,22.7,22.71,589000.0,19.8061,19.8322,19.8061,19.8148,589000.0
2013-09-10 14:25:00,22.71,22.8,22.71,22.79,692700.0,19.8148,19.8933,19.8148,19.8846,692700.0
2013-09-10 14:30:00,22.79,22.82,22.77,22.82,436900.0,19.8846,19.9108,19.8671,19.9108,436900.0
2013-09-10 14:35:00,22.81,22.82,22.76,22.8,724000.0,19.902,19.9108,19.8584,19.8933,724000.0
2013-09-10 14:40:00,22.8,22.81,22.78,22.79,212200.0,19.8933,19.902,19.8759,19.8846,212200.0
2013-09-10 14:45:00,22.79,22.82,22.78,22.8,542200.0,19.8846,19.9108,19.8759,19.8933,542200.0
2013-09-10 14:50:00,22.81,22.85,22.8,22.82,497100.0,19.902,19.9369,19.8933,19.9108,497100.0
2013-09-10 14:55:00,22.82,22.92,22.81,22.87,632900.0,19.9108,19.998,19.902,19.9544,632900.0
2013-09-10 15:00:00,22.86,22.9,22.85,22.88,836000.0,19.9457,19.9806,19.9369,19.9631,836000.0
2013-09-10 15:05:00,22.87,22.87,22.81,22.83,560200.0,19.9544,19.9544,19.902,19.9195,560200.0
2013-09-10 15:10:00,22.82,22.84,22.78,22.79,547300.0,19.9108,19.9282,19.8759,19.8846,547300.0
2013-09-10 15:15:00,22.79,22.81,22.76,22.81,637900.0,19.8846,19.902,19.8584,19.902,637900.0
2013-09-10 15:20:00,22.81,22.85,22.78,22.78,801400.0,19.902,19.9369,19.8759,19.8759,801400.0
2013-09-10 15:25:00,22.78,22.79,22.69,22.72,938400.0,19.8759,19.8846,19.7973,19.8235,938400.0
2013-09-10 15:30:00,22.73,22.8,22.72,22.8,844800.0,19.8322,19.8933,19.8235,19.8933,844800.0
2013-09-10 15:35:00,22.8,22.83,22.75,22.8,1633800.0,19.8933,19.9195,19.8497,19.8933,1633800.0
2013-09-10 15:40:00,22.8,22.83,22.77,22.77,2162200.0,19.8933,19.9195,19.8671,19.8671,2162200.0
2013-09-10 15:45:00,22.77,22.83,22.7,22.83,3211400.0,19.8671,19.9195,19.8061,19.9195,3211400.0
2013-09-10 15:50:00,22.83,22.85,22.76,22.77,3197900.0,19.9195,19.9369,19.8584,19.8671,3197900.0
2013-09-10 15:55:00,22.77,22.84,22.66,22.68,8101800.0,19.8671,19.9282,19.7712,19.7886,8101800.0
2013-09-11 09:30:00,22.43,22.6,22.39,22.54,1139600.0,19.5705,19.7188,19.5356,19.6665,1139600.0
2013-09-11 09:35:00,22.55,22.71,22.54,22.55,871500.0,19.6752,19.8148,19.6665,19.6752,871500.0
2013-09-11 09:40:00,22.55,22.58,22.41,22.41,784800.0,19.6752,19.7014,19.553,19.553,784800.0
2013-09-11 09:45:00,22.43,22.48,22.4,22.43,637900.0,19.5705,19.6141,19.5443,19.5705,637900.0
2013-09-11 09:50:00,22.43,22.48,22.41,22.42,412000.0,19.5705,19.6141,19.553,19.5618,412000.0
2013-09-11 09:55:00,22.42,22.45,22.4,22.43,639000.0,19.5618,19.5879,19.5443,19.5705,639000.0
2013-09-11 10:00:00,22.44,22.5,22.42,22.46,524900.0,19.5792,19.6316,19.5618,19.5967,524900.0
2013-09-11 10:05:00,22.45,22.46,22.4,22.41,556800.0,19.5879,19.5967,19.5443,19.553,556800.0
2013-09-11 10:10:00,22.42,22.54,22.4,22.47,449500.0,19.5618,19.6665,19.5443,19.6054,449500.0
2013-09-11 10:15:00,22.47,22.5,22.42,22.45,273900.0,19.6054,19.6316,19.5618,19.5879,273900.0
2013-09-11 10:20:00,22.46,22.46,22.41,22.42,417500.0,19.5967,19.5967,19.553,19.5618,417500.0
2013-09-11 10:25:00,22.43,22.44,22.4,22.41,466700.0,19.5705,19.5792,19.5443,19.553,466700.0
2013-09-11 10:30:00,22.41,22.46,22.4,22.44,260100.0,19.553,19.5967,19.5443,19.5792,260100.0
2013-09-11 10:35:00,22.45,22.46,22.42,22.44,289100.0,19.5879,19.5967,19.5618,19.5792,289100.0
2013-09-11 10:40:00,22.44,22.54,22.44,22.51,423900.0,19.5792,19.6665,19.5792,19.6403,423900.0
2013-09-11 10:45:00,22.51,22.66,22.47,22.61,852600.0,19.6403,19.7712,19.6054,19.7275,852600.0
2013-09-11 10:50:00,22.61,22.61,22.49,22.5,423200.0,19.7275,19.7275,19.6228,19.6316,423200.0
2013-09-11 10:55:00,22.5,22.51,22.48,22.5,184600.0,19.6316,19.6403,19.6141,19.6316,184600.0
2013-09-11 11:00:00,22.5,22.56,22.48,22.53,420400.0,19.6316,19.6839,19.6141,19.6577,420400.0
2013-09-11 11:05:00,22.52,22.55,22.49,22.53,234400.0,19.649,19.6752,19.6228,19.6577,234400.0
2013-09-11 11:10:00,22.53,22.54,22.5,22.52,243200.0,19.6577,19.6665,19.6316,19.649,243200.0
2013-09-11 11:15:00,22.52,22.52,22.44,22.46,222200.0,19.649,19.649,19.5792,19.5967,222200.0
2013-09-11 11:20:00,22.46,22.49,22.45,22.46,224800.0,19.5967,19.6228,19.5879,19.5967,224800.0
2013-09-11 11:25:00,22.45,22.48,22.45,22.46,143700.0,19.5879,19.6141,19.5879,19.5967,143700.0
2013-09-11 11:30:00,22.46,22.53,22.46,22.51,263400.0,19.5967,19.6577,19.5967,19.6403,263400.0
2013-09-11 11:35:00,22.52,22.53,22.47,22.47,178300.0,19.649,19.6577,19.6054,19.6054,178300.0
2013-09-11 11:40:00,22.48,22.52,22.48,22.51,220300.0,19.6141,19.649,19.6141,19.6403,220300.0
2013-09-11 11:45:00,22.51,22.52,22.49,22.51,354200.0,19.6403,19.649,19.6228,19.6403,354200.0
2013-09-11 11:50:00,22.5,22.51,22.48,22.49,152400.0,19.6316,19.6403,19.6141,19.6228,152400.0
2013-09-11 11:55:00,22.48,22.49,22.46,22.48,110400.0,19.6141,19.6228,19.5967,19.6141,110400.0
2013-09-11 12:00:00,22.48,22.51,22.47,22.5,235800.0,19.6141,19.6403,19.6054,19.6316,235800.0
2013-09-11 12:05:00,22.5,22.51,22.48,22.5,302200.0,19.6316,19.6403,19.6141,19.6316,302200.0
2013-09-11 12:10:00,22.5,22.5,22.44,22.46,231400.0,19.6316,19.6316,19.5792,19.5967,231400.0
2013-09-11 12:15:00,22.45,22.48,22.44,22.46,251700.0,19.5879,19.6141,19.5792,19.5967,251700.0
2013-09-11 12:20:00,22.46,22.47,22.42,22.44,187100.0,19.5967,19.6054,19.5618,19.5792,187100.0
2013-09-11 12:25:00,22.44,22.45,22.4,22.45,174000.0,19.5792,19.5879,19.5443,19.5879,174000.0
2013-09-11 12:30:00,22.45,22.46,22.42,22.44,465100.0,19.5879,19.5967,19.5618,19.5792,465100.0
2013-09-11 12:35:00,22.44,22.48,22.43,22.46,136600.0,19.5792,19.6141,19.5705,19.5967,136600.0
2013-09-11 12:40:00,22.46,22.49,22.45,22.46,123300.0,19.5967,19.6228,19.5879,19.5967,123300.0
2013-09-11 12:45:00,22.46,22.48,22.44,22.46,266900.0,19.5967,19.6141,19.5792,19.5967,266900.0
2013-09-11 12:50:00,22.46,22.47,22.43,22.47,300800.0,19.5967,19.6054,19.5705,19.6054,300800.0
2013-09-11 12:55:00,22.46,22.5,22.46,22.49,257900.0,19.5967,19.6316,19.5967,19.6228,257900.0
2013-09-11 13:00:00,22.5,22.51,22.48,22.48,163200.0,19.6316,19.6403,19.6141,19.6141,163200.0
2013-09-11 13:05:00,22.48,22.53,22.48,22.53,288000.0,19.6141,19.6577,19.6141,19.6577,288000.0
2013-09-11 13:10:00,22.52,22.53,22.48,22.48,225200.0,19.649,19.6577,19.6141,19.6141,225200.0
2013-09-11 13:15:00,22.48,22.49,22.46,22.48,107800.0,19.6141,19.6228,19.5967,19.6141,107800.0
2013-09-11 13:20:00,22.49,22.52,22.48,22.48,211000.0,19.6228,19.649,19.6141,19.6141,211000.0
2013-09-11 13:25:00,22.49,22.49,22.46,22.49,120900.0,19.6228,19.6228,19.5967,19.6228,120900.0
2013-09-11 13:30:00,22.49,22.51,22.48,22.48,134600.0,19.6228,19.6403,19.6141,19.6141,134600.0
2013-09-11 13:35:00,22.48,22.5,22.47,22.47,116700.0,19.6141,19.6316,19.6054,19.6054,116700.0
2013-09-11 13:40:00,22.48,22.48,22.46,22.46,64300.0,19.6141,19.6141,19.5967,19.5967,64300.0
2013-09-11 13:45:00,22.47,22.5,22.46,22.48,106900.0,19.6054,19.6316,19.5967,19.6141,106900.0
2013-09-11 13:50:00,22.48,22.5,22.46,22.47,163900.0,19.6141,19.6316,19.5967,19.6054,163900.0
2013-09-11 13:55:00,22.46,22.47,22.45,22.46,111900.0,19.5967,19.6054,19.5879,19.5967,111900.0
2013-09-11 14:00:00,22.46,22.5,22.45,22.48,175900.0,19.5967,19.6316,19.5879,19.6141,175900.0
2013-09-11 14:05:00,22.47,22.51,22.46,22.48,237400.0,19.6054,19.6403,19.5967,19.6141,237400.0
2013-09-11 14:10:00,22.48,22.49,22.45,22.46,115800.0,19.6141,19.6228,19.5879,19.5967,115800.0
2013-09-11 14:15:00,22.46,22.48,22.44,22.46,142700.0,19.5967,19.6141,19.5792,19.5967,142700.0
2013-09-11 14:20:00,22.45,22.46,22.44,22.46,259600.0,19.5879,19.5967,19.5792,19.5967,259600.0
2013-09-11 14:25:00,22.46,22.46,22.44,22.46,248200.0,19.5967,19.5967,19.5792,19.5967,248200.0
2013-09-11 14:30:00,22.46,22.48,22.45,22.48,218900.0,19.5967,19.6141,19.5879,19.6141,218900.0
2013-09-11 14:35:00,22.48,22.49,22.46,22.46,166600.0,19.6141,19.6228,19.5967,19.5967,166600.0
2013-09-11 14:40:00,22.47,22.48,22.46,22.47,103500.0,19.6054,19.6141,19.5967,19.6054,103500.0
2013-09-11 14:45:00,22.46,22.48,22.46,22.47,227900.0,19.5967,19.6141,19.5967,19.6054,227900.0
2013-09-11 14:50:00,22.47,22.49,22.46,22.48,383600.0,19.6054,19.6228,19.5967,19.6141,383600.0
2013-09-11 14:55:00,22.47,22.48,22.43,22.43,398000.0,19.6054,19.6141,19.5705,19.5705,398000.0
2013-09-11 15:00:00,22.43,22.44,22.41,22.43,550900.0,19.5705,19.5792,19.553,19.5705,550900.0
2013-09-11 15:05:00,22.43,22.44,22.4,22.4,772600.0,19.5705,19.5792,19.5443,19.5443,772600.0
2013-09-11 15:10:00,22.41,22.42,22.35,22.37,800100.0,19.553,19.5618,19.5007,19.5181,800100.0
2013-09-11 15:15:00,22.36,22.38,22.3,22.34,453600.0,19.5094,19.5269,19.457,19.492,453600.0
2013-09-11 15:20:00,22.34,22.36,22.34,22.35,380900.0,19.492,19.5094,19.492,19.5007,380900.0
2013-09-11 15:25:00,22.35,22.37,22.31,22.32,445900.0,19.5007,19.5181,19.4658,19.4745,445900.0
2013-09-11 15:30:00,22.32,22.36,22.32,22.36,338900.0,19.4745,19.5094,19.4745,19.5094,338900.0
2013-09-11 15:35:00,22.35,22.42,22.35,22.41,376500.0,19.5007,19.5618,19.5007,19.553,376500.0
2013-09-11 15:40:00,22.42,22.44,22.38,22.44,686100.0,19.5618,19.5792,19.5269,19.5792,686100.0
2013-09-11 15:45:00,22.44,22.45,22.4,22.43,459200.0,19.5792,19.5879,19.5443,19.5705,459200.0
2013-09-11 15:50:00,22.43,22.44,22.4,22.4,455400.0,19.5705,19.5792,19.5443,19.5443,455400.0
2013-09-11 15:55:00,22.41,22.43,22.4,22.42,989400.0,19.553,19.5705,19.5443,19.5618,989400.0
2013-09-12 09:30:00,22.33,22.38,22.2,22.27,828500.0,19.4832,19.5269,19.3698,19.4309,828500.0
2013-09-12 09:35:00,22.28,22.32,22.22,22.25,384000.0,19.4396,19.4745,19.3872,19.4134,384000.0
2013-09-12 09:40:00,22.25,22.37,22.24,22.36,423200.0,19.4134,19.5181,19.4047,19.5094,423200.0
2013-09-12 09:45:00,22.36,22.4,22.24,22.26,357000.0,19.5094,19.5443,19.4047,19.4221,357000.0
2013-09-12 09:50:00,22.27,22.34,22.26,22.33,259500.0,19.4309,19.492,19.4221,19.4832,259500.0
2013-09-12 09:55:00,22.32,22.41,22.32,22.39,426700.0,19.4745,19.553,19.4745,19.5356,426700.0
2013-09-12 10:00:00,22.39,22.41,22.29,22.4,494200.0,19.5356,19.553,19.4483,19.5443,494200.0
2013-09-12 10:05:00,22.39,22.44,22.39,22.39,234000.0,19.5356,19.5792,19.5356,19.5356,234000.0
2013-09-12 10:10:00,22.39,22.4,22.31,22.33,273400.0,19.5356,19.5443,19.4658,19.4832,273400.0
2013-09-12 10:15:00,22.33,22.33,22.29,22.3,894700.0,19.4832,19.4832,19.4483,19.457,894700.0
2013-09-12 10:20:00,22.3,22.31,22.29,22.29,146100.0,19.457,19.4658,19.4483,19.4483,146100.0
2013-09-12 10:25:00,22.29,22.3,22.29,22.29,113600.0,19.4483,19.457,19.4483,19.4483,113600.0
2013-09-12 10:30:00,22.3,22.33,22.3,22.31,154400.0,19.457,19.4832,19.457,19.4658,154400.0
2013-09-12 10:35:00,22.3,22.33,22.26,22.27,167200.0,19.457,19.4832,19.4221,19.4309,167200.0
2013-09-12 10:40:00,22.27,22.28,22.25,22.27,200800.0,19.4309,19.4396,19.4134,19.4309,200800.0
2013-09-12 10:45:00,22.27,22.29,22.25,22.27,167000.0,19.4309,19.4483,19.4134,19.4309,167000.0
2013-09-12 10:50:00,22.27,22.32,22.26,22.32,85000.0,19.4309,19.4745,19.4221,19.4745,85000.0
2013-09-12 10:55:00,22.32,22.35,22.29,22.33,195100.0,19.4745,19.5007,19.4483,19.4832,195100.0
2013-09-12 11:00:00,22.32,22.35,22.28,22.32,232000.0,19.4745,19.5007,19.4396,19.4745,232000.0
2013-09-12 11:05:00,22.32,22.36,22.31,22.34,202900.0,19.4745,19.5094,19.4658,19.492,202900.0
2013-09-12 11:10:00,22.34,22.35,22.3,22.3,146700.0,19.492,19.5007,19.457,19.457,146700.0
2013-09-12 11:15:00,22.3,22.31,22.26,22.27,632000.0,19.457,19.4658,19.4221,19.4309,632000.0
2013-09-12 11:20:00,22.26,22.29,22.25,22.26,446500.0,19.4221,19.4483,19.4134,19.4221,446500.0
2013-09-12 11:25:00,22.27,22.27,22.24,22.27,442200.0,19.4309,19.4309,19.4047,19.4309,442200.0
2013-09-12 11:30:00,22.26,22.27,22.23,22.24,252900.0,19.4221,19.4309,19.396,19.4047,252900.0
2013-09-12 11:35:00,22.24,22.25,22.2,22.21,252100.0,19.4047,19.4134,19.3698,19.3785,252100.0
2013-09-12 11:40:00,22.21,22.23,22.18,22.21,373400.0,19.3785,19.396,19.3523,19.3785,373400.0
2013-09-12 11:45:00,22.2,22.21,22.2,22.2,337700.0,19.3698,19.3785,19.3698,19.3698,337700.0
2013-09-12 11:50:00,22.19,22.2,22.17,22.18,555400.0,19.3611,19.3698,19.3436,19.3523,555400.0
2013-09-12 11:55:00,22.18,22.19,22.17,22.17,499400.0,19.3523,19.3611,19.3436,19.3436,499400.0
2013-09-12 12:00:00,22.17,22.18,22.17,22.17,258100.0,19.3436,19.3523,19.3436,19.3436,258100.0
2013-09-12 12:05:00,22.17,22.18,22.14,22.15,351200.0,19.3436,19.3523,19.3174,19.3262,351200.0
2013-09-12 12:10:00,22.15,22.15,22.13,22.15,264600.0,19.3262,19.3262,19.3087,19.3262,264600.0
2013-09-12 12:15:00,22.15,22.21,22.14,22.19,497500.0,19.3262,19.3785,19.3174,19.3611,497500.0
2013-09-12 12:20:00,22.19,22.21,22.17,22.17,187900.0,19.3611,19.3785,19.3436,19.3436,187900.0
2013-09-12 12:25:00,22.18,22.23,22.17,22.21,345500.0,19.3523,19.396,19.3436,19.3785,345500.0
2013-09-12 12:30:00,22.22,22.27,22.21,22.26,267700.0,19.3872,19.4309,19.3785,19.4221,267700.0
2013-09-12 12:35:00,22.26,22.29,22.24,22.26,155500.0,19.4221,19.4483,19.4047,19.4221,155500.0
2013-09-12 12:40:00,22.27,22.29,22.25,22.25,141100.0,19.4309,19.4483,19.4134,19.4134,141100.0
2013-09-12 12:45:00,22.26,22.26,22.23,22.23,219300.0,19.4221,19.4221,19.396,19.396,219300.0
2013-09-12 12:50:00,22.24,22.25,22.21,22.21,152700.0,19.4047,19.4134,19.3785,19.3785,152700.0
2013-09-12 12:55:00,22.21,22.22,22.19,22.21,235200.0,19.3785,19.3872,19.3611,19.3785,235200.0
2013-09-12 13:00:00,22.21,22.22,22.21,22.21,85700.0,19.3785,19.3872,19.3785,19.3785,85700.0
2013-09-12 13:05:00,22.21,22.22,22.21,22.22,23500.0,19.3785,19.3872,19.3785,19.3872,23500.0
2013-09-12 13:10:00,22.21,22.23,22.21,22.23,283700.0,19.3785,19.396,19.3785,19.396,283700.0
2013-09-12 13:15:00,22.23,22.23,22.22,22.23,115100.0,19.396,19.396,19.3872,19.396,115100.0
2013-09-12 13:20:00,22.23,22.23,22.22,22.23,118800.0,19.396,19.396,19.3872,19.396,118800.0
2013-09-12 13:25:00,22.23,22.23,22.22,22.23,37700.0,19.396,19.396,19.3872,19.396,37700.0
2013-09-12 13:30:00,22.23,22.31,22.22,22.27,592400.0,19.396,19.4658,19.3872,19.4309,592400.0
2013-09-12 13:35:00,22.27,22.28,22.24,22.26,277700.0,19.4309,19.4396,19.4047,19.4221,277700.0
2013-09-12 13:40:00,22.25,22.26,22.23,22.24,165000.0,19.4134,19.4221,19.396,19.4047,165000.0
2013-09-12 13:45:00,22.24,22.25,22.23,22.24,113700.0,19.4047,19.4134,19.396,19.4047,113700.0
2013-09-12 13:50:00,22.24,22.26,22.24,22.25,96700.0,19.4047,19.4221,19.4047,19.4134,96700.0
2013-09-12 13:55:00,22.25,22.26,22.24,22.26,62600.0,19.4134,19.4221,19.4047,19.4221,62600.0
2013-09-12 14:00:00,22.26,22.26,22.24,22.25,155400.0,19.4221,19.4221,19.4047,19.4134,155400.0
2013-09-12 14:05:00,22.24,22.26,22.24,22.26,125300.0,19.4047,19.4221,19.4047,19.4221,125300.0
2013-09-12 14:10:00,22.26,22.27,22.23,22.25,313300.0,19.4221,19.4309,19.396,19.4134,313300.0
2013-09-12 14:15:00,22.25,22.25,22.22,22.23,336000.0,19.4134,19.4134,19.3872,19.396,336000.0
2013-09-12 14:20:00,22.23,22.24,22.22,22.23,178200.0,19.396,19.4047,19.3872,19.396,178200.0
2013-09-12 14:25:00,22.23,22.25,22.22,22.24,463900.0,19.396,19.4134,19.3872,19.4047,463900.0
2013-09-12 14:30:00,22.25,22.28,22.24,22.28,428900.0,19.4134,19.4396,19.4047,19.4396,428900.0
2013-09-12 14:35:00,22.28,22.28,22.23,22.23,318200.0,19.4396,19.4396,19.396,19.396,318200.0
2013-09-12 14:40:00,22.22,22.24,22.2,22.23,566800.0,19.3872,19.4047,19.3698,19.396,566800.0
2013-09-12 14:45:00,22.23,22.24,22.22,22.23,216900.0,19.396,19.4047,19.3872,19.396,216900.0
2013-09-12 14:50:00,22.23,22.24,22.21,22.22,178400.0,19.396,19.4047,19.3785,19.3872,178400.0
2013-09-12 14:55:00,22.21,22.23,22.21,22.22,75900.0,19.3785,19.396,19.3785,19.3872,75900.0
2013-09-12 15:00:00,22.23,22.24,22.22,22.23,99500.0,19.396,19.4047,19.3872,19.396,99500.0
2013-09-12 15:05:00,22.23,22.23,22.18,22.18,724900.0,19.396,19.396,19.3523,19.3523,724900.0
2013-09-12 15:10:00,22.19,22.19,22.16,22.16,227200.0,19.3611,19.3611,19.3349,19.3349,227200.0
2013-09-12 15:15:00,22.16,22.17,22.12,22.12,495100.0,19.3349,19.3436,19.3,19.3,495100.0
2013-09-12 15:20:00,22.12,22.13,22.08,22.09,568000.0,19.3,19.3087,19.2651,19.2738,568000.0
2013-09-12 15:25:00,22.09,22.17,22.08,22.16,462700.0,19.2738,19.3436,19.2651,19.3349,462700.0
2013-09-12 15:30:00,22.16,22.19,22.14,22.19,146400.0,19.3349,19.3611,19.3174,19.3611,146400.0
2013-09-12 15:35:00,22.19,22.19,22.16,22.19,126100.0,19.3611,19.3611,19.3349,19.3611,126100.0
2013-09-12 15:40:00,22.19,22.21,22.18,22.19,189900.0,19.3611,19.3785,19.3523,19.3611,189900.0
2013-09-12 15:45:00,22.2,22.2,22.14,22.15,297800.0,19.3698,19.3698,19.3174,19.3262,297800.0
2013-09-12 15:50:00,22.15,22.2,22.15,22.16,770900.0,19.3262,19.3698,19.3262,19.3349,770900.0
2013-09-12 15:55:00,22.15,22.17,22.13,22.17,822500.0,19.3262,19.3436,19.3087,19.3436,822500.0
2013-09-13 09:30:00,22.21,22.31,22.15,22.27,353300.0,19.3785,19.4658,19.3262,19.4309,353300.0
2013-09-13 09:35:00,22.27,22.49,22.21,22.4,860300.0,19.4309,19.6228,19.3785,19.5443,860300.0
2013-09-13 09:40:00,22.4,22.41,22.28,22.29,283600.0,19.5443,19.553,19.4396,19.4483,283600.0
2013-09-13 09:45:00,22.29,22.44,22.28,22.44,375000.0,19.4483,19.5792,19.4396,19.5792,375000.0
2013-09-13 09:50:00,22.43,22.46,22.36,22.39,661400.0,19.5705,19.5967,19.5094,19.5356,661400.0
2013-09-13 09:55:00,22.38,22.4,22.34,22.37,149500.0,19.5269,19.5443,19.492,19.5181,149500.0
2013-09-13 10:00:00,22.37,22.41,22.34,22.36,250100.0,19.5181,19.553,19.492,19.5094,250100.0
2013-09-13 10:05:00,22.35,22.35,22.26,22.3,518000.0,19.5007,19.5007,19.4221,19.457,518000.0
2013-09-13 10:10:00,22.3,22.3,22.22,22.23,170100.0,19.457,19.457,19.3872,19.396,170100.0
2013-09-13 10:15:00,22.23,22.24,22.22,22.24,259900.0,19.396,19.4047,19.3872,19.4047,259900.0
2013-09-13 10:20:00,22.23,22.3,22.23,22.27,272400.0,19.396,19.457,19.396,19.4309,272400.0
2013-09-13 10:25:00,22.27,22.29,22.24,22.25,271800.0,19.4309,19.4483,19.4047,19.4134,271800.0
2013-09-13 10:30:00,22.25,22.27,22.24,22.26,282700.0,19.4134,19.4309,19.4047,19.4221,282700.0
2013-09-13 10:35:00,22.27,22.36,22.26,22.36,208500.0,19.4309,19.5094,19.4221,19.5094,208500.0
2013-09-13 10:40:00,22.36,22.4,22.36,22.38,379300.0,19.5094,19.5443,19.5094,19.5269,379300.0
2013-09-13 10:45:00,22.38,22.39,22.36,22.38,117200.0,19.5269,19.5356,19.5094,19.5269,117200.0
2013-09-13 10:50:00,22.39,22.39,22.38,22.39,206200.0,19.5356,19.5356,19.5269,19.5356,206200.0
2013-09-13 10:55:00,22.38,22.44,22.38,22.39,620300.0,19.5269,19.5792,19.5269,19.5356,620300.0
2013-09-13 11:00:00,22.38,22.41,22.38,22.39,64700.0,19.5269,19.553,19.5269,19.5356,64700.0
2013-09-13 11:05:00,22.38,22.4,22.38,22.39,92200.0,19.5269,19.5443,19.5269,19.5356,92200.0
2013-09-13 11:10:00,22.38,22.39,22.36,22.38,143900.0,19.5269,19.5356,19.5094,19.5269,143900.0
2013-09-13 11:15:00,22.38,22.38,22.36,22.38,135000.0,19.5269,19.5269,19.5094,19.5269,135000.0
2013-09-13 11:20:00,22.37,22.38,22.36,22.37,188000.0,19.5181,19.5269,19.5094,19.5181,188000.0
2013-09-13 11:25:00,22.37,22.38,22.36,22.37,128200.0,19.5181,19.5269,19.5094,19.5181,128200.0
2013-09-13 11:30:00,22.37,22.38,22.36,22.38,129100.0,19.5181,19.5269,19.5094,19.5269,129100.0
2013-09-13 11:35:00,22.38,22.4,22.38,22.38,112000.0,19.5269,19.5443,19.5269,19.5269,112000.0
2013-09-13 11:40:00,22.39,22.39,22.36,22.37,76300.0,19.5356,19.5356,19.5094,19.5181,76300.0
2013-09-13 11:45:00,22.36,22.4,22.36,22.4,120300.0,19.5094,19.5443,19.5094,19.5443,120300.0
2013-09-13 11:50:00,22.4,22.4,22.38,22.38,51300.0,19.5443,19.5443,19.5269,19.5269,51300.0
2013-09-13 11:55:00,22.38,22.39,22.36,22.37,58300.0,19.5269,19.5356,19.5094,19.5181,58300.0
2013-09-13 12:00:00,22.37,22.37,22.35,22.35,103800.0,19.5181,19.5181,19.5007,19.5007,103800.0
2013-09-13 12:05:00,22.35,22.37,22.35,22.36,62600.0,19.5007,19.5181,19.5007,19.5094,62600.0
2013-09-13 12:10:00,22.37,22.37,22.31,22.31,106700.0,19.5181,19.5181,19.4658,19.4658,106700.0
2013-09-13 12:15:00,22.32,22.32,22.3,22.3,68100.0,19.4745,19.4745,19.457,19.457,68100.0
2013-09-13 12:20:00,22.31,22.32,22.29,22.32,135000.0,19.4658,19.4745,19.4483,19.4745,135000.0
2013-09-13 12:25:00,22.32,22.32,22.29,22.3,101000.0,19.4745,19.4745,19.4483,19.457,101000.0
2013-09-13 12:30:00,22.3,22.33,22.29,22.32,59100.0,19.457,19.4832,19.4483,19.4745,59100.0
2013-09-13 12:35:00,22.33,22.33,22.29,22.3,68800.0,19.4832,19.4832,19.4483,19.457,68800.0
2013-09-13 12:40:00,22.3,22.3,22.29,22.3,48600.0,19.457,19.457,19.4483,19.457,48600.0
2013-09-13 12:45:00,22.29,22.35,22.29,22.34,108000.0,19.4483,19.5007,19.4483,19.492,108000.0
2013-09-13 12:50:00,22.33,22.33,22.31,22.31,45400.0,19.4832,19.4832,19.4658,19.4658,45400.0
2013-09-13 12:55:00,22.32,22.33,22.31,22.32,146300.0,19.4745,19.4832,19.4658,19.4745,146300.0
2013-09-13 13:00:00,22.32,22.33,22.31,22.33,101400.0,19.4745,19.4832,19.4658,19.4832,101400.0
2013-09-13 13:05:00,22.33,22.33,22.32,22.32,86500.0,19.4832,19.4832,19.4745,19.4745,86500.0
2013-09-13 13:10:00,22.32,22.33,22.31,22.32,117700.0,19.4745,19.4832,19.4658,19.4745,117700.0
2013-09-13 13:15:00,22.32,22.33,22.3,22.31,98500.0,19.4745,19.4832,19.457,19.4658,98500.0
2013-09-13 13:20:00,22.31,22.32,22.29,22.31,54600.0,19.4658,19.4745,19.4483,19.4658,54600.0
2013-09-13 13:25:00,22.31,22.36,22.31,22.34,134300.0,19.4658,19.5094,19.4658,19.492,134300.0
2013-09-13 13:30:00,22.34,22.35,22.33,22.35,43100.0,19.492,19.5007,19.4832,19.5007,43100.0
2013-09-13 13:35:00,22.35,22.36,22.33,22.35,97100.0,19.5007,19.5094,19.4832,19.5007,97100.0
2013-09-13 13:40:00,22.35,22.4,22.34,22.39,116900.0,19.5007,19.5443,19.492,19.5356,116900.0
2013-09-13 13:45:00,22.4,22.5,22.4,22.47,272300.0,19.5443,19.6316,19.5443,19.6054,272300.0
2013-09-13 13:50:00,22.48,22.5,22.48,22.49,88000.0,19.6141,19.6316,19.6141,19.6228,88000.0
2013-09-13 13:55:00,22.49,22.51,22.48,22.5,146700.0,19.6228,19.6403,19.6141,19.6316,146700.0
2013-09-13 14:00:00,22.49,22.5,22.47,22.49,104500.0,19.6228,19.6316,19.6054,19.6228,104500.0
2013-09-13 14:05:00,22.48,22.49,22.48,22.49,137000.0,19.6141,19.6228,19.6141,19.6228,137000.0
2013-09-13 14:10:00,22.49,22.5,22.48,22.5,126200.0,19.6228,19.6316,19.6141,19.6316,126200.0
2013-09-13 14:15:00,22.5,22.5,22.46,22.48,125400.0,19.6316,19.6316,19.5967,19.6141,125400.0
2013-09-13 14:20:00,22.48,22.49,22.47,22.49,73300.0,19.6141,19.6228,19.6054,19.6228,73300.0
2013-09-13 14:25:00,22.49,22.52,22.49,22.51,131700.0,19.6228,19.649,19.6228,19.6403,131700.0
2013-09-13 14:30:00,22.51,22.53,22.5,22.52,117300.0,19.6403,19.6577,19.6316,19.649,117300.0
2013-09-13 14:35:00,22.53,22.59,22.52,22.57,260800.0,19.6577,19.7101,19.649,19.6926,260800.0
2013-09-13 14:40:00,22.58,22.59,22.54,22.54,197300.0,19.7014,19.7101,19.6665,19.6665,197300.0
2013-09-13 14:45:00,22.53,22.54,22.51,22.52,130100.0,19.6577,19.6665,19.6403,19.649,130100.0
2013-09-13 14:50:00,22.51,22.52,22.49,22.49,143500.0,19.6403,19.649,19.6228,19.6228,143500.0
2013-09-13 14:55:00,22.49,22.5,22.49,22.5,63300.0,19.6228,19.6316,19.6228,19.6316,63300.0
2013-09-13 15:00:00,22.5,22.5,22.45,22.45,138000.0,19.6316,19.6316,19.5879,19.5879,138000.0
2013-09-13 15:05:00,22.45,22.46,22.44,22.44,165300.0,19.5879,19.5967,19.5792,19.5792,165300.0
2013-09-13 15:10:00,22.44,22.45,22.39,22.4,163200.0,19.5792,19.5879,19.5356,19.5443,163200.0
2013-09-13 15:15:00,22.39,22.48,22.39,22.43,335700.0,19.5356,19.6141,19.5356,19.5705,335700.0
2013-09-13 15:20:00,22.44,22.46,22.43,22.44,163200.0,19.5792,19.5967,19.5705,19.5792,163200.0
2013-09-13 15:25:00,22.44,22.46,22.42,22.45,126600.0,19.5792,19.5967,19.5618,19.5879,126600.0
2013-09-13 15:30:00,22.44,22.47,22.44,22.46,80000.0,19.5792,19.6054,19.5792,19.5967,80000.0
2013-09-13 15:35:00,22.47,22.48,22.46,22.46,140700.0,19.6054,19.6141,19.5967,19.5967,140700.0
2013-09-13 15:40:00,22.47,22.47,22.44,22.44,198000.0,19.6054,19.6054,19.5792,19.5792,198000.0
2013-09-13 15:45:00,22.44,22.45,22.43,22.45,260100.0,19.5792,19.5879,19.5705,19.5879,260100.0
2013-09-13 15:50:00,22.45,22.45,22.42,22.45,274900.0,19.5879,19.5879,19.5618,19.5879,274900.0
2013-09-13 15:55:00,22.45,22.48,22.44,22.48,581600.0,19.5879,19.6141,19.5792,19.6141,581600.0
2013-09-16 09:30:00,22.98,23.09,22.93,23.0,614400.0,20.0504,20.1463,20.0067,20.0678,614400.0
2013-09-16 09:35:00,22.99,23.0,22.81,22.9,536500.0,20.0591,20.0678,19.902,19.9806,536500.0
2013-09-16 09:40:00,22.9,22.92,22.83,22.84,293000.0,19.9806,19.998,19.9195,19.9282,293000.0
2013-09-16 09:45:00,22.84,22.92,22.78,22.9,503600.0,19.9282,19.998,19.8759,19.9806,503600.0
2013-09-16 09:50:00,22.9,22.91,22.87,22.89,640900.0,19.9806,19.9893,19.9544,19.9718,640900.0
2013-09-16 09:55:00,22.89,23.05,22.88,23.03,609500.0,19.9718,20.1114,19.9631,20.094,609500.0
2013-09-16 10:00:00,23.03,23.04,22.89,22.98,374500.0,20.094,20.1027,19.9718,20.0504,374500.0
2013-09-16 10:05:00,22.99,23.09,22.92,23.07,635900.0,20.0591,20.1463,19.998,20.1289,635900.0
2013-09-16 10:10:00,23.08,23.17,23.07,23.16,409300.0,20.1376,20.2161,20.1289,20.2074,409300.0
2013-09-16 10:15:00,23.15,23.29,23.12,23.26,493600.0,20.1987,20.3208,20.1725,20.2947,493600.0
2013-09-16 10:20:00,23.26,23.36,23.26,23.29,604600.0,20.2947,20.3819,20.2947,20.3208,604600.0
2013-09-16 10:25:00,23.29,23.32,23.2,23.21,347000.0,20.3208,20.347,20.2423,20.251,347000.0
2013-09-16 10:30:00,23.21,23.31,23.18,23.27,353100.0,20.251,20.3383,20.2249,20.3034,353100.0
2013-09-16 10:35:00,23.26,23.29,23.24,23.27,197900.0,20.2947,20.3208,20.2772,20.3034,197900.0
2013-09-16 10:40:00,23.28,23.35,23.26,23.34,319900.0,20.3121,20.3732,20.2947,20.3645,319900.0
2013-09-16 10:45:00,23.33,23.45,23.33,23.44,486700.0,20.3557,20.4604,20.3557,20.4517,486700.0
2013-09-16 10:50:00,23.45,23.45,23.34,23.35,354100.0,20.4604,20.4604,20.3645,20.3732,354100.0
2013-09-16 10:55:00,23.35,23.42,23.34,23.38,306100.0,20.3732,20.4343,20.3645,20.3994,306100.0
2013-09-16 11:00:00,23.38,23.4,23.34,23.37,254800.0,20.3994,20.4168,20.3645,20.3906,254800.0
2013-09-16 11:05:00,23.36,23.4,23.35,23.36,274400.0,20.3819,20.4168,20.3732,20.3819,274400.0
2013-09-16 11:10:00,23.34,23.4,23.34,23.38,192400.0,20.3645,20.4168,20.3645,20.3994,192400.0
2013-09-16 11:15:00,23.37,23.4,23.34,23.35,236500.0,20.3906,20.4168,20.3645,20.3732,236500.0
2013-09-16 11:20:00,23.35,23.36,23.28,23.28,280900.0,20.3732,20.3819,20.3121,20.3121,280900.0
2013-09-16 11:25:00,23.28,23.32,23.27,23.29,251500.0,20.3121,20.347,20.3034,20.3208,251500.0
2013-09-16 11:30:00,23.28,23.33,23.27,23.33,143800.0,20.3121,20.3557,20.3034,20.3557,143800.0
2013-09-16 11:35:00,23.34,23.35,23.3,23.35,114400.0,20.3645,20.3732,20.3296,20.3732,114400.0
2013-09-16 11:40:00,23.35,23.39,23.34,23.38,196700.0,20.3732,20.4081,20.3645,20.3994,196700.0
2013-09-16 11:45:00,23.38,23.45,23.37,23.42,275200.0,20.3994,20.4604,20.3906,20.4343,275200.0
2013-09-16 11:50:00,23.42,23.48,23.42,23.47,327600.0,20.4343,20.4866,20.4343,20.4779,327600.0
2013-09-16 11:55:00,23.46,23.54,23.43,23.54,427700.0,20.4692,20.539,20.443,20.539,427700.0
2013-09-16 12:00:00,23.54,23.56,23.5,23.53,357000.0,20.539,20.5564,20.5041,20.5302,357000.0
2013-09-16 12:05:00,23.53,23.57,23.43,23.47,412900.0,20.5302,20.5651,20.443,20.4779,412900.0
2013-09-16 12:10:00,23.47,23.49,23.43,23.43,174200.0,20.4779,20.4953,20.443,20.443,174200.0
2013-09-16 12:15:00,23.44,23.44,23.34,23.34,185300.0,20.4517,20.4517,20.3645,20.3645,185300.0
2013-09-16 12:20:00,23.34,23.38,23.34,23.34,92800.0,20.3645,20.3994,20.3645,20.3645,92800.0
2013-09-16 12:25:00,23.35,23.37,23.34,23.36,126800.0,20.3732,20.3906,20.3645,20.3819,126800.0
2013-09-16 12:30:00,23.37,23.37,23.32,23.36,222600.0,20.3906,20.3906,20.347,20.3819,222600.0
2013-09-16 12:35:00,23.36,23.42,23.34,23.42,235500.0,20.3819,20.4343,20.3645,20.4343,235500.0
2013-09-16 12:40:00,23.42,23.42,23.41,23.42,68000.0,20.4343,20.4343,20.4255,20.4343,68000.0
2013-09-16 12:45:00,23.42,23.49,23.42,23.46,179600.0,20.4343,20.4953,20.4343,20.4692,179600.0
2013-09-16 12:50:00,23.46,23.48,23.46,23.48,92200.0,20.4692,20.4866,20.4692,20.4866,92200.0
2013-09-16 12:55:00,23.48,23.48,23.36,23.38,137500.0,20.4866,20.4866,20.3819,20.3994,137500.0
2013-09-16 13:00:00,23.38,23.4,23.36,23.4,149100.0,20.3994,20.4168,20.3819,20.4168,149100.0
2013-09-16 13:05:00,23.4,23.41,23.39,23.41,99800.0,20.4168,20.4255,20.4081,20.4255,99800.0
2013-09-16 13:10:00,23.41,23.43,23.39,23.39,113500.0,20.4255,20.443,20.4081,20.4081,113500.0
2013-09-16 13:15:00,23.4,23.41,23.36,23.36,190800.0,20.4168,20.4255,20.3819,20.3819,190800.0
2013-09-16 13:20:00,23.37,23.37,23.31,23.34,163500.0,20.3906,20.3906,20.3383,20.3645,163500.0
2013-09-16 13:25:00,23.34,23.35,23.3,23.35,124900.0,20.3645,20.3732,20.3296,20.3732,124900.0
2013-09-16 13:30:00,23.35,23.35,23.29,23.29,147500.0,20.3732,20.3732,20.3208,20.3208,147500.0
2013-09-16 13:35:00,23.29,23.31,23.27,23.28,115300.0,20.3208,20.3383,20.3034,20.3121,115300.0
2013-09-16 13:40:00,23.27,23.28,23.17,23.21,283600.0,20.3034,20.3121,20.2161,20.251,283600.0
2013-09-16 13:45:00,23.22,23.27,23.2,23.25,140500.0,20.2598,20.3034,20.2423,20.2859,140500.0
2013-09-16 13:50:00,23.25,23.31,23.25,23.31,76300.0,20.2859,20.3383,20.2859,20.3383,76300.0
2013-09-16 13:55:00,23.31,23.31,23.27,23.28,130600.0,20.3383,20.3383,20.3034,20.3121,130600.0
2013-09-16 14:00:00,23.29,23.3,23.27,23.28,102200.0,20.3208,20.3296,20.3034,20.3121,102200.0
2013-09-16 14:05:00,23.27,23.3,23.27,23.29,129100.0,20.3034,20.3296,20.3034,20.3208,129100.0
2013-09-16 14:10:00,23.29,23.31,23.28,23.3,102600.0,20.3208,20.3383,20.3121,20.3296,102600.0
2013-09-16 14:15:00,23.31,23.37,23.29,23.37,195000.0,20.3383,20.3906,20.3208,20.3906,195000.0
2013-09-16 14:20:00,23.36,23.39,23.36,23.38,128000.0,20.3819,20.4081,20.3819,20.3994,128000.0
2013-09-16 14:25:00,23.38,23.4,23.35,23.35,205200.0,20.3994,20.4168,20.3732,20.3732,205200.0
2013-09-16 14:30:00,23.35,23.39,23.27,23.29,259700.0,20.3732,20.4081,20.3034,20.3208,259700.0
2013-09-16 14:35:00,23.28,23.3,23.24,23.3,148400.0,20.3121,20.3296,20.2772,20.3296,148400.0
2013-09-16 14:40:00,23.3,23.32,23.27,23.3,181500.0,20.3296,20.347,20.3034,20.3296,181500.0
2013-09-16 14:45:00,23.29,23.37,23.29,23.36,150600.0,20.3208,20.3906,20.3208,20.3819,150600.0
2013-09-16 14:50:00,23.33,23.38,23.33,23.35,167500.0,20.3557,20.3994,20.3557,20.3732,167500.0
2013-09-16 14:55:00,23.35,23.38,23.35,23.36,132900.0,20.3732,20.3994,20.3732,20.3819,132900.0
2013-09-16 15:00:00,23.36,23.37,23.32,23.34,115100.0,20.3819,20.3906,20.347,20.3645,115100.0
2013-09-16 15:05:00,23.33,23.34,23.29,23.3,135300.0,20.3557,20.3645,20.3208,20.3296,135300.0
2013-09-16 15:10:00,23.3,23.32,23.28,23.3,203200.0,20.3296,20.347,20.3121,20.3296,203200.0
2013-09-16 15:15:00,23.31,23.31,23.28,23.29,168200.0,20.3383,20.3383,20.3121,20.3208,168200.0
2013-09-16 15:20:00,23.29,23.29,23.17,23.19,359100.0,20.3208,20.3208,20.2161,20.2336,359100.0
2013-09-16 15:25:00,23.19,23.22,23.16,23.16,292000.0,20.2336,20.2598,20.2074,20.2074,292000.0
2013-09-16 15:30:00,23.17,23.18,23.06,23.13,471900.0,20.2161,20.2249,20.1202,20.1812,471900.0
2013-09-16 15:35:00,23.13,23.13,23.08,23.09,376600.0,20.1812,20.1812,20.1376,20.1463,376600.0
2013-09-16 15:40:00,23.08,23.13,23.03,23.09,343400.0,20.1376,20.1812,20.094,20.1463,343400.0
2013-09-16 15:45:00,23.08,23.16,23.07,23.15,397000.0,20.1376,20.2074,20.1289,20.1987,397000.0
2013-09-16 15:50:00,23.14,23.17,23.11,23.15,432400.0,20.19,20.2161,20.1638,20.1987,432400.0
2013-09-16 15:55:00,23.14,23.18,23.13,23.15,623700.0,20.19,20.2249,20.1812,20.1987,623700.0
2013-09-17 09:30:00,23.67,23.71,23.57,23.57,762400.0,20.6524,20.6873,20.5651,20.5651,762400.0
2013-09-17 09:35:00,23.57,23.6,23.43,23.45,586700.0,20.5651,20.5913,20.443,20.4604,586700.0
2013-09-17 09:40:00,23.46,23.54,23.43,23.53,386800.0,20.4692,20.539,20.443,20.5302,386800.0
2013-09-17 09:45:00,23.53,23.55,23.32,23.34,652800.0,20.5302,20.5477,20.347,20.3645,652800.0
2013-09-17 09:50:00,23.34,23.45,23.33,23.41,243700.0,20.3645,20.4604,20.3557,20.4255,243700.0
2013-09-17 09:55:00,23.41,23.5,23.4,23.47,205800.0,20.4255,20.5041,20.4168,20.4779,205800.0
2013-09-17 10:00:00,23.47,23.53,23.46,23.48,258600.0,20.4779,20.5302,20.4692,20.4866,258600.0
2013-09-17 10:05:00,23.48,23.49,23.42,23.44,224200.0,20.4866,20.4953,20.4343,20.4517,224200.0
2013-09-17 10:10:00,23.44,23.46,23.38,23.46,480800.0,20.4517,20.4692,20.3994,20.4692,480800.0
2013-09-17 10:15:00,23.46,23.49,23.36,23.37,270900.0,20.4692,20.4953,20.3819,20.3906,270900.0
2013-09-17 10:20:00,23.37,23.43,23.36,23.43,166700.0,20.3906,20.443,20.3819,20.443,166700.0
2013-09-17 10:25:00,23.43,23.43,23.32,23.34,194500.0,20.443,20.443,20.347,20.3645,194500.0
2013-09-17 10:30:00,23.34,23.38,23.34,23.38,146900.0,20.3645,20.3994,20.3645,20.3994,146900.0
2013-09-17 10:35:00,23.37,23.38,23.28,23.31,166700.0,20.3906,20.3994,20.3121,20.3383,166700.0
2013-09-17 10:40:00,23.31,23.34,23.3,23.32,103100.0,20.3383,20.3645,20.3296,20.347,103100.0
2013-09-17 10:45:00,23.32,23.35,23.32,23.35,129400.0,20.347,20.3732,20.347,20.3732,129400.0
2013-09-17 10:50:00,23.35,23.35,23.3,23.33,125300.0,20.3732,20.3732,20.3296,20.3557,125300.0
2013-09-17 10:55:00,23.33,23.35,23.3,23.3,118800.0,20.3557,20.3732,20.3296,20.3296,118800.0
2013-09-17 11:00:00,23.31,23.31,23.24,23.28,255100.0,20.3383,20.3383,20.2772,20.3121,255100.0
2013-09-17 11:05:00,23.28,23.3,23.27,23.28,89000.0,20.3121,20.3296,20.3034,20.3121,89000.0
2013-09-17 11:10:00,23.29,23.3,23.22,23.25,172600.0,20.3208,20.3296,20.2598,20.2859,172600.0
2013-09-17 11:15:00,23.24,23.3,23.24,23.3,113800.0,20.2772,20.3296,20.2772,20.3296,113800.0
2013-09-17 11:20:00,23.3,23.33,23.28,23.33,135600.0,20.3296,20.3557,20.3121,20.3557,135600.0
2013-09-17 11:25:00,23.32,23.33,23.23,23.24,343700.0,20.347,20.3557,20.2685,20.2772,343700.0
2013-09-17 11:30:00,23.25,23.25,23.07,23.09,385700.0,20.2859,20.2859,20.1289,20.1463,385700.0
2013-09-17 11:35:00,23.09,23.18,23.09,23.18,133400.0,20.1463,20.2249,20.1463,20.2249,133400.0
2013-09-17 11:40:00,23.18,23.19,23.16,23.18,78800.0,20.2249,20.2336,20.2074,20.2249,78800.0
2013-09-17 11:45:00,23.18,23.23,23.17,23.23,102600.0,20.2249,20.2685,20.2161,20.2685,102600.0
2013-09-17 11:50:00,23.23,23.28,23.22,23.24,128800.0,20.2685,20.3121,20.2598,20.2772,128800.0
2013-09-17 11:55:00,23.25,23.3,23.24,23.29,171500.0,20.2859,20.3296,20.2772,20.3208,171500.0
2013-09-17 12:00:00,23.29,23.3,23.26,23.28,103000.0,20.3208,20.3296,20.2947,20.3121,103000.0
2013-09-17 12:05:00,23.28,23.29,23.26,23.27,93000.0,20.3121,20.3208,20.2947,20.3034,93000.0
2013-09-17 12:10:00,23.28,23.29,23.26,23.28,152700.0,20.3121,20.3208,20.2947,20.3121,152700.0
2013-09-17 12:15:00,23.27,23.28,23.24,23.25,186000.0,20.3034,20.3121,20.2772,20.2859,186000.0
2013-09-17 12:20:00,23.25,23.26,23.23,23.25,78500.0,20.2859,20.2947,20.2685,20.2859,78500.0
2013-09-17 12:25:00,23.24,23.27,23.2,23.2,206800.0,20.2772,20.3034,20.2423,20.2423,206800.0
2013-09-17 12:30:00,23.2,23.22,23.15,23.18,182000.0,20.2423,20.2598,20.1987,20.2249,182000.0
2013-09-17 12:35:00,23.18,23.21,23.17,23.19,75100.0,20.2249,20.251,20.2161,20.2336,75100.0
2013-09-17 12:40:00,23.2,23.23,23.19,23.2,98600.0,20.2423,20.2685,20.2336,20.2423,98600.0
2013-09-17 12:45:00,23.2,23.24,23.2,23.22,109500.0,20.2423,20.2772,20.2423,20.2598,109500.0
2013-09-17 12:50:00,23.22,23.23,23.18,23.18,284000.0,20.2598,20.2685,20.2249,20.2249,284000.0
2013-09-17 12:55:00,23.17,23.21,23.17,23.2,117100.0,20.2161,20.251,20.2161,20.2423,117100.0
2013-09-17 13:00:00,23.2,23.24,23.19,23.23,66000.0,20.2423,20.2772,20.2336,20.2685,66000.0
2013-09-17 13:05:00,23.22,23.25,23.2,23.25,54500.0,20.2598,20.2859,20.2423,20.2859,54500.0
2013-09-17 13:10:00,23.25,23.25,23.21,23.23,80700.0,20.2859,20.2859,20.251,20.2685,80700.0
2013-09-17 13:15:00,23.23,23.24,23.21,23.22,59000.0,20.2685,20.2772,20.251,20.2598,59000.0
2013-09-17 13:20:00,23.22,23.23,23.2,23.23,59800.0,20.2598,20.2685,20.2423,20.2685,59800.0
2013-09-17 13:25:00,23.23,23.25,23.22,23.23,75400.0,20.2685,20.2859,20.2598,20.2685,75400.0
2013-09-17 13:30:00,23.23,23.25,23.23,23.23,104700.0,20.2685,20.2859,20.2685,20.2685,104700.0
2013-09-17 13:35:00,23.23,23.24,23.2,23.22,79000.0,20.2685,20.2772,20.2423,20.2598,79000.0
2013-09-17 13:40:00,23.23,23.23,23.21,23.23,76600.0,20.2685,20.2685,20.251,20.2685,76600.0
2013-09-17 13:45:00,23.23,23.23,23.19,23.19,80600.0,20.2685,20.2685,20.2336,20.2336,80600.0
2013-09-17 13:50:00,23.19,23.24,23.19,23.21,127300.0,20.2336,20.2772,20.2336,20.251,127300.0
2013-09-17 13:55:00,23.2,23.25,23.2,23.25,60000.0,20.2423,20.2859,20.2423,20.2859,60000.0
2013-09-17 14:00:00,23.26,23.28,23.22,23.24,123800.0,20.2947,20.3121,20.2598,20.2772,123800.0
2013-09-17 14:05:00,23.23,23.25,23.21,23.21,55400.0,20.2685,20.2859,20.251,20.251,55400.0
2013-09-17 14:10:00,23.22,23.26,23.21,23.21,78600.0,20.2598,20.2947,20.251,20.251,78600.0
2013-09-17 14:15:00,23.21,23.22,23.19,23.2,80300.0,20.251,20.2598,20.2336,20.2423,80300.0
2013-09-17 14:20:00,23.2,23.24,23.19,23.24,55700.0,20.2423,20.2772,20.2336,20.2772,55700.0
2013-09-17 14:25:00,23.24,23.25,23.22,23.22,88000.0,20.2772,20.2859,20.2598,20.2598,88000.0
2013-09-17 14:30:00,23.23,23.31,23.23,23.3,227700.0,20.2685,20.3383,20.2685,20.3296,227700.0
2013-09-17 14:35:00,23.29,23.36,23.29,23.35,276100.0,20.3208,20.3819,20.3208,20.3732,276100.0
2013-09-17 14:40:00,23.35,23.37,23.29,23.3,181600.0,20.3732,20.3906,20.3208,20.3296,181600.0
2013-09-17 14:45:00,23.3,23.31,23.26,23.27,161700.0,20.3296,20.3383,20.2947,20.3034,161700.0
2013-09-17 14:50:00,23.26,23.28,23.17,23.18,270000.0,20.2947,20.3121,20.2161,20.2249,270000.0
2013-09-17 14:55:00,23.19,23.21,23.17,23.19,129200.0,20.2336,20.251,20.2161,20.2336,129200.0
2013-09-17 15:00:00,23.18,23.22,23.18,23.21,73800.0,20.2249,20.2598,20.2249,20.251,73800.0
2013-09-17 15:05:00,23.21,23.24,23.21,23.23,75400.0,20.251,20.2772,20.251,20.2685,75400.0
2013-09-17 15:10:00,23.23,23.26,23.22,23.26,65900.0,20.2685,20.2947,20.2598,20.2947,65900.0
2013-09-17 15:15:00,23.26,23.26,23.23,23.26,137400.0,20.2947,20.2947,20.2685,20.2947,137400.0
2013-09-17 15:20:00,23.26,23.3,23.25,23.3,78200.0,20.2947,20.3296,20.2859,20.3296,78200.0
2013-09-17 15:25:00,23.3,23.33,23.27,23.28,185900.0,20.3296,20.3557,20.3034,20.3121,185900.0
2013-09-17 15:30:00,23.27,23.27,23.23,23.25,199100.0,20.3034,20.3034,20.2685,20.2859,199100.0
2013-09-17 15:35:00,23.25,23.29,23.23,23.28,268800.0,20.2859,20.3208,20.2685,20.3121,268800.0
2013-09-17 15:40:00,23.28,23.28,23.27,23.28,72500.0,20.3121,20.3121,20.3034,20.3121,72500.0
2013-09-17 15:45:00,23.28,23.31,23.27,23.28,332000.0,20.3121,20.3383,20.3034,20.3121,332000.0
2013-09-17 15:50:00,23.27,23.32,23.27,23.31,139100.0,20.3034,20.347,20.3034,20.3383,139100.0
2013-09-17 15:55:00,23.32,23.33,23.3,23.31,406500.0,20.347,20.3557,20.3296,20.3383,406500.0
2013-09-18 09:30:00,23.0,23.12,22.91,23.04,387500.0,20.0678,20.1725,19.9893,20.1027,387500.0
2013-09-18 09:35:00,23.05,23.16,23.05,23.13,190700.0,20.1114,20.2074,20.1114,20.1812,190700.0
2013-09-18 09:40:00,23.12,23.16,23.01,23.01,184600.0,20.1725,20.2074,20.0765,20.0765,184600.0
2013-09-18 09:45:00,23.01,23.09,23.0,23.05,167200.0,20.0765,20.1463,20.0678,20.1114,167200.0
2013-09-18 09:50:00,23.05,23.05,22.99,23.03,123400.0,20.1114,20.1114,20.0591,20.094,123400.0
2013-09-18 09:55:00,23.02,23.07,23.0,23.05,146300.0,20.0853,20.1289,20.0678,20.1114,146300.0
2013-09-18 10:00:00,23.06,23.1,22.96,22.96,236000.0,20.1202,20.1551,20.0329,20.0329,236000.0
2013-09-18 10:05:00,22.97,23.07,22.96,22.99,161800.0,20.0416,20.1289,20.0329,20.0591,161800.0
2013-09-18 10:10:00,22.99,23.06,22.98,23.02,119200.0,20.0591,20.1202,20.0504,20.0853,119200.0
2013-09-18 10:15:00,23.02,23.05,23.0,23.02,112500.0,20.0853,20.1114,20.0678,20.0853,112500.0
2013-09-18 10:20:00,23.02,23.04,22.97,22.98,89800.0,20.0853,20.1027,20.0416,20.0504,89800.0
2013-09-18 10:25:00,22.97,22.99,22.94,22.96,222800.0,20.0416,20.0591,20.0155,20.0329,222800.0
2013-09-18 10:30:00,22.96,22.98,22.92,22.94,189400.0,20.0329,20.0504,19.998,20.0155,189400.0
2013-09-18 10:35:00,22.94,23.01,22.91,23.0,148300.0,20.0155,20.0765,19.9893,20.0678,148300.0
2013-09-18 10:40:00,22.99,23.05,22.98,23.04,223400.0,20.0591,20.1114,20.0504,20.1027,223400.0
2013-09-18 10:45:00,23.04,23.1,23.03,23.08,136700.0,20.1027,20.1551,20.094,20.1376,136700.0
2013-09-18 10:50:00,23.07,23.08,23.04,23.06,119100.0,20.1289,20.1376,20.1027,20.1202,119100.0
2013-09-18 10:55:00,23.07,23.08,23.05,23.05,85600.0,20.1289,20.1376,20.1114,20.1114,85600.0
2013-09-18 11:00:00,23.06,23.06,23.02,23.03,157800.0,20.1202,20.1202,20.0853,20.094,157800.0
2013-09-18 11:05:00,23.03,23.05,22.99,23.01,120800.0,20.094,20.1114,20.0591,20.0765,120800.0
2013-09-18 11:10:00,23.01,23.02,22.98,23.01,109700.0,20.0765,20.0853,20.0504,20.0765,109700.0
2013-09-18 11:15:00,23.01,23.05,23.0,23.03,117200.0,20.0765,20.1114,20.0678,20.094,117200.0
2013-09-18 11:20:00,23.03,23.06,23.03,23.04,55600.0,20.094,20.1202,20.094,20.1027,55600.0
2013-09-18 11:25:00,23.04,23.08,23.04,23.05,128200.0,20.1027,20.1376,20.1027,20.1114,128200.0
2013-09-18 11:30:00,23.05,23.05,22.99,23.01,147600.0,20.1114,20.1114,20.0591,20.0765,147600.0
2013-09-18 11:35:00,23.01,23.01,22.97,22.98,67400.0,20.0765,20.0765,20.0416,20.0504,67400.0
2013-09-18 11:40:00,22.98,23.05,22.97,23.04,116200.0,20.0504,20.1114,20.0416,20.1027,116200.0
2013-09-18 11:45:00,23.04,23.08,23.03,23.07,82700.0,20.1027,20.1376,20.094,20.1289,82700.0
2013-09-18 11:50:00,23.07,23.16,23.07,23.15,348800.0,20.1289,20.2074,20.1289,20.1987,348800.0
2013-09-18 11:55:00,23.15,23.16,23.13,23.16,219900.0,20.1987,20.2074,20.1812,20.2074,219900.0
2013-09-18 12:00:00,23.15,23.19,23.15,23.18,188200.0,20.1987,20.2336,20.1987,20.2249,188200.0
2013-09-18 12:05:00,23.19,23.21,23.15,23.17,157600.0,20.2336,20.251,20.1987,20.2161,157600.0
2013-09-18 12:10:00,23.17,23.18,23.14,23.15,88900.0,20.2161,20.2249,20.19,20.1987,88900.0
2013-09-18 12:15:00,23.15,23.19,23.13,23.18,179300.0,20.1987,20.2336,20.1812,20.2249,179300.0
2013-09-18 12:20:00,23.18,23.21,23.16,23.18,256600.0,20.2249,20.251,20.2074,20.2249,256600.0
2013-09-18 12:25:00,23.18,23.2,23.15,23.15,128900.0,20.2249,20.2423,20.1987,20.1987,128900.0
2013-09-18 12:30:00,23.15,23.16,23.14,23.15,168400.0,20.1987,20.2074,20.19,20.1987,168400.0
2013-09-18 12:35:00,23.15,23.19,23.15,23.17,47700.0,20.1987,20.2336,20.1987,20.2161,47700.0
2013-09-18 12:40:00,23.17,23.19,23.17,23.19,24400.0,20.2161,20.2336,20.2161,20.2336,24400.0
2013-09-18 12:45:00,23.19,23.19,23.17,23.18,143400.0,20.2336,20.2336,20.2161,20.2249,143400.0
2013-09-18 12:50:00,23.17,23.2,23.16,23.18,273300.0,20.2161,20.2423,20.2074,20.2249,273300.0
2013-09-18 12:55:00,23.18,23.18,23.17,23.18,25100.0,20.2249,20.2249,20.2161,20.2249,25100.0
2013-09-18 13:00:00,23.18,23.18,23.13,23.13,82900.0,20.2249,20.2249,20.1812,20.1812,82900.0
2013-09-18 13:05:00,23.14,23.14,23.06,23.06,125500.0,20.19,20.19,20.1202,20.1202,125500.0
2013-09-18 13:10:00,23.06,23.08,23.04,23.07,89000.0,20.1202,20.1376,20.1027,20.1289,89000.0
2013-09-18 13:15:00,23.08,23.11,23.08,23.1,106500.0,20.1376,20.1638,20.1376,20.1551,106500.0
2013-09-18 13:20:00,23.1,23.1,23.06,23.08,70800.0,20.1551,20.1551,20.1202,20.1376,70800.0
2013-09-18 13:25:00,23.08,23.09,23.05,23.06,66800.0,20.1376,20.1463,20.1114,20.1202,66800.0
2013-09-18 13:30:00,23.06,23.09,23.05,23.08,85600.0,20.1202,20.1463,20.1114,20.1376,85600.0
2013-09-18 13:35:00,23.08,23.13,23.08,23.11,92000.0,20.1376,20.1812,20.1376,20.1638,92000.0
2013-09-18 13:40:00,23.1,23.16,23.1,23.14,160700.0,20.1551,20.2074,20.1551,20.19,160700.0
2013-09-18 13:45:00,23.14,23.2,23.14,23.2,161100.0,20.19,20.2423,20.19,20.2423,161100.0
2013-09-18 13:50:00,23.2,23.25,23.19,23.25,199300.0,20.2423,20.2859,20.2336,20.2859,199300.0
2013-09-18 13:55:00,23.23,23.29,23.23,23.27,238100.0,20.2685,20.3208,20.2685,20.3034,238100.0
2013-09-18 14:00:00,23.27,23.55,23.26,23.47,497700.0,20.3034,20.5477,20.2947,20.4779,497700.0
2013-09-18 14:05:00,23.46,23.47,23.4,23.45,208900.0,20.4692,20.4779,20.4168,20.4604,208900.0
2013-09-18 14:10:00,23.45,23.55,23.45,23.47,484400.0,20.4604,20.5477,20.4604,20.4779,484400.0
2013-09-18 14:15:00,23.47,23.51,23.44,23.44,259900.0,20.4779,20.5128,20.4517,20.4517,259900.0
2013-09-18 14:20:00,23.44,23.51,23.42,23.48,302400.0,20.4517,20.5128,20.4343,20.4866,302400.0
2013-09-18 14:25:00,23.47,23.48,23.42,23.42,201500.0,20.4779,20.4866,20.4343,20.4343,201500.0
2013-09-18 14:30:00,23.42,23.43,23.36,23.38,202700.0,20.4343,20.443,20.3819,20.3994,202700.0
2013-09-18 14:35:00,23.39,23.4,23.31,23.39,206100.0,20.4081,20.4168,20.3383,20.4081,206100.0
2013-09-18 14:40:00,23.38,23.44,23.38,23.39,111600.0,20.3994,20.4517,20.3994,20.4081,111600.0
2013-09-18 14:45:00,23.4,23.41,23.34,23.41,242000.0,20.4168,20.4255,20.3645,20.4255,242000.0
2013-09-18 14:50:00,23.41,23.45,23.38,23.43,107100.0,20.4255,20.4604,20.3994,20.443,107100.0
2013-09-18 14:55:00,23.44,23.51,23.43,23.51,245400.0,20.4517,20.5128,20.443,20.5128,245400.0
2013-09-18 15:00:00,23.51,23.53,23.48,23.5,247600.0,20.5128,20.5302,20.4866,20.5041,247600.0
2013-09-18 15:05:00,23.51,23.55,23.49,23.51,178200.0,20.5128,20.5477,20.4953,20.5128,178200.0
2013-09-18 15:10:00,23.52,23.52,23.44,23.44,176100.0,20.5215,20.5215,20.4517,20.4517,176100.0
2013-09-18 15:15:00,23.44,23.46,23.39,23.44,157000.0,20.4517,20.4692,20.4081,20.4517,157000.0
2013-09-18 15:20:00,23.44,23.49,23.43,23.48,104100.0,20.4517,20.4953,20.443,20.4866,104100.0
2013-09-18 15:25:00,23.49,23.49,23.38,23.4,309100.0,20.4953,20.4953,20.3994,20.4168,309100.0
2013-09-18 15:30:00,23.39,23.41,23.37,23.37,142000.0,20.4081,20.4255,20.3906,20.3906,142000.0
2013-09-18 15:35:00,23.38,23.39,23.33,23.33,474900.0,20.3994,20.4081,20.3557,20.3557,474900.0
2013-09-18 15:40:00,23.34,23.34,23.27,23.28,271600.0,20.3645,20.3645,20.3034,20.3121,271600.0
2013-09-18 15:45:00,23.29,23.3,23.27,23.28,299000.0,20.3208,20.3296,20.3034,20.3121,299000.0
2013-09-18 15:50:00,23.29,23.29,23.26,23.26,408100.0,20.3208,20.3208,20.2947,20.2947,408100.0
2013-09-18 15:55:00,23.26,23.31,23.25,23.3,1284600.0,20.2947,20.3383,20.2859,20.3296,1284600.0
2013-09-19 09:30:00,23.31,23.36,23.22,23.33,265800.0,20.3383,20.3819,20.2598,20.3557,265800.0
2013-09-19 09:35:00,23.34,23.34,23.08,23.26,412200.0,20.3645,20.3645,20.1376,20.2947,412200.0
2013-09-19 09:40:00,23.25,23.33,23.22,23.32,121800.0,20.2859,20.3557,20.2598,20.347,121800.0
2013-09-19 09:45:00,23.33,23.38,23.29,23.33,192800.0,20.3557,20.3994,20.3208,20.3557,192800.0
2013-09-19 09:50:00,23.33,23.45,23.3,23.44,152300.0,20.3557,20.4604,20.3296,20.4517,152300.0
2013-09-19 09:55:00,23.44,23.49,23.41,23.49,214200.0,20.4517,20.4953,20.4255,20.4953,214200.0
2013-09-19 10:00:00,23.49,23.58,23.47,23.54,274800.0,20.4953,20.5739,20.4779,20.539,274800.0
2013-09-19 10:05:00,23.54,23.57,23.37,23.38,231600.0,20.539,20.5651,20.3906,20.3994,231600.0
2013-09-19 10:10:00,23.37,23.43,23.37,23.39,107900.0,20.3906,20.443,20.3906,20.4081,107900.0
2013-09-19 10:15:00,23.4,23.43,23.35,23.36,103500.0,20.4168,20.443,20.3732,20.3819,103500.0
2013-09-19 10:20:00,23.36,23.47,23.35,23.42,160800.0,20.3819,20.4779,20.3732,20.4343,160800.0
2013-09-19 10:25:00,23.42,23.48,23.41,23.43,68700.0,20.4343,20.4866,20.4255,20.443,68700.0
2013-09-19 10:30:00,23.44,23.49,23.38,23.4,129000.0,20.4517,20.4953,20.3994,20.4168,129000.0
2013-09-19 10:35:00,23.39,23.41,23.35,23.39,86600.0,20.4081,20.4255,20.3732,20.4081,86600.0
2013-09-19 10:40:00,23.4,23.42,23.37,23.39,100200.0,20.4168,20.4343,20.3906,20.4081,100200.0
2013-09-19 10:45:00,23.38,23.43,23.38,23.42,60500.0,20.3994,20.443,20.3994,20.4343,60500.0
2013-09-19 10:50:00,23.42,23.44,23.4,23.42,110700.0,20.4343,20.4517,20.4168,20.4343,110700.0
2013-09-19 10:55:00,23.43,23.46,23.41,23.45,69200.0,20.443,20.4692,20.4255,20.4604,69200.0
2013-09-19 11:00:00,23.45,23.46,23.42,23.43,90700.0,20.4604,20.4692,20.4343,20.443,90700.0
2013-09-19 11:05:00,23.43,23.45,23.39,23.39,88300.0,20.443,20.4604,20.4081,20.4081,88300.0
2013-09-19 11:10:00,23.39,23.42,23.39,23.41,64400.0,20.4081,20.4343,20.4081,20.4255,64400.0
2013-09-19 11:15:00,23.41,23.43,23.38,23.42,101000.0,20.4255,20.443,20.3994,20.4343,101000.0
2013-09-19 11:20:00,23.41,23.41,23.34,23.34,122500.0,20.4255,20.4255,20.3645,20.3645,122500.0
2013-09-19 11:25:00,23.34,23.39,23.34,23.39,73500.0,20.3645,20.4081,20.3645,20.4081,73500.0
2013-09-19 11:30:00,23.39,23.43,23.35,23.4,147300.0,20.4081,20.443,20.3732,20.4168,147300.0
2013-09-19 11:35:00,23.4,23.4,23.36,23.38,96300.0,20.4168,20.4168,20.3819,20.3994,96300.0
2013-09-19 11:40:00,23.38,23.38,23.35,23.36,85800.0,20.3994,20.3994,20.3732,20.3819,85800.0
2013-09-19 11:45:00,23.36,23.42,23.36,23.41,83200.0,20.3819,20.4343,20.3819,20.4255,83200.0
2013-09-19 11:50:00,23.41,23.44,23.39,23.42,103100.0,20.4255,20.4517,20.4081,20.4343,103100.0
2013-09-19 11:55:00,23.42,23.42,23.39,23.41,46200.0,20.4343,20.4343,20.4081,20.4255,46200.0
2013-09-19 12:00:00,23.42,23.43,23.41,23.42,95800.0,20.4343,20.443,20.4255,20.4343,95800.0
2013-09-19 12:05:00,23.41,23.5,23.41,23.5,102400.0,20.4255,20.5041,20.4255,20.5041,102400.0
2013-09-19 12:10:00,23.5,23.5,23.47,23.48,65500.0,20.5041,20.5041,20.4779,20.4866,65500.0
2013-09-19 12:15:00,23.48,23.48,23.42,23.44,72800.0,20.4866,20.4866,20.4343,20.4517,72800.0
2013-09-19 12:20:00,23.43,23.46,23.42,23.44,97600.0,20.443,20.4692,20.4343,20.4517,97600.0
2013-09-19 12:25:00,23.44,23.47,23.41,23.46,125900.0,20.4517,20.4779,20.4255,20.4692,125900.0
2013-09-19 12:30:00,23.46,23.51,23.46,23.5,92500.0,20.4692,20.5128,20.4692,20.5041,92500.0
2013-09-19 12:35:00,23.5,23.51,23.48,23.5,77600.0,20.5041,20.5128,20.4866,20.5041,77600.0
2013-09-19 12:40:00,23.49,23.5,23.48,23.49,36500.0,20.4953,20.5041,20.4866,20.4953,36500.0
2013-09-19 12:45:00,23.48,23.5,23.45,23.47,63700.0,20.4866,20.5041,20.4604,20.4779,63700.0
2013-09-19 12:50:00,23.46,23.51,23.46,23.49,180900.0,20.4692,20.5128,20.4692,20.4953,180900.0
2013-09-19 12:55:00,23.49,23.54,23.49,23.53,195600.0,20.4953,20.539,20.4953,20.5302,195600.0
2013-09-19 13:00:00,23.53,23.55,23.49,23.5,122600.0,20.5302,20.5477,20.4953,20.5041,122600.0
2013-09-19 13:05:00,23.5,23.52,23.48,23.49,109900.0,20.5041,20.5215,20.4866,20.4953,109900.0
2013-09-19 13:10:00,23.5,23.53,23.48,23.52,114900.0,20.5041,20.5302,20.4866,20.5215,114900.0
2013-09-19 13:15:00,23.52,23.58,23.51,23.54,109200.0,20.5215,20.5739,20.5128,20.539,109200.0
2013-09-19 13:20:00,23.54,23.55,23.47,23.49,134700.0,20.539,20.5477,20.4779,20.4953,134700.0
2013-09-19 13:25:00,23.49,23.49,23.48,23.48,26900.0,20.4953,20.4953,20.4866,20.4866,26900.0
2013-09-19 13:30:00,23.49,23.49,23.48,23.48,18400.0,20.4953,20.4953,20.4866,20.4866,18400.0
2013-09-19 13:35:00,23.48,23.52,23.48,23.51,103300.0,20.4866,20.5215,20.4866,20.5128,103300.0
2013-09-19 13:40:00,23.52,23.58,23.51,23.58,88700.0,20.5215,20.5739,20.5128,20.5739,88700.0
2013-09-19 13:45:00,23.57,23.58,23.55,23.56,44400.0,20.5651,20.5739,20.5477,20.5564,44400.0
2013-09-19 13:50:00,23.57,23.57,23.52,23.53,64300.0,20.5651,20.5651,20.5215,20.5302,64300.0
2013-09-19 13:55:00,23.53,23.54,23.51,23.51,70300.0,20.5302,20.539,20.5128,20.5128,70300.0
2013-09-19 14:00:00,23.52,23.53,23.49,23.52,65200.0,20.5215,20.5302,20.4953,20.5215,65200.0
2013-09-19 14:05:00,23.52,23.52,23.48,23.5,99400.0,20.5215,20.5215,20.4866,20.5041,99400.0
2013-09-19 14:10:00,23.5,23.5,23.46,23.48,83900.0,20.5041,20.5041,20.4692,20.4866,83900.0
2013-09-19 14:15:00,23.48,23.52,23.48,23.52,63900.0,20.4866,20.5215,20.4866,20.5215,63900.0
2013-09-19 14:20:00,23.51,23.55,23.5,23.55,55800.0,20.5128,20.5477,20.5041,20.5477,55800.0
2013-09-19 14:25:00,23.55,23.58,23.55,23.55,62500.0,20.5477,20.5739,20.5477,20.5477,62500.0
2013-09-19 14:30:00,23.56,23.58,23.55,23.56,65800.0,20.5564,20.5739,20.5477,20.5564,65800.0
2013-09-19 14:35:00,23.56,23.58,23.55,23.58,85900.0,20.5564,20.5739,20.5477,20.5739,85900.0
2013-09-19 14:40:00,23.58,23.59,23.55,23.59,85300.0,20.5739,20.5826,20.5477,20.5826,85300.0
2013-09-19 14:45:00,23.59,23.59,23.56,23.56,40100.0,20.5826,20.5826,20.5564,20.5564,40100.0
2013-09-19 14:50:00,23.55,23.57,23.54,23.55,70500.0,20.5477,20.5651,20.539,20.5477,70500.0
2013-09-19 14:55:00,23.56,23.57,23.53,23.55,51200.0,20.5564,20.5651,20.5302,20.5477,51200.0
2013-09-19 15:00:00,23.55,23.58,23.55,23.55,47300.0,20.5477,20.5739,20.5477,20.5477,47300.0
2013-09-19 15:05:00,23.55,23.59,23.55,23.59,108800.0,20.5477,20.5826,20.5477,20.5826,108800.0
2013-09-19 15:10:00,23.59,23.59,23.57,23.59,83200.0,20.5826,20.5826,20.5651,20.5826,83200.0
2013-09-19 15:15:00,23.58,23.58,23.55,23.56,56900.0,20.5739,20.5739,20.5477,20.5564,56900.0
2013-09-19 15:20:00,23.57,23.57,23.54,23.54,89500.0,20.5651,20.5651,20.539,20.539,89500.0
2013-09-19 15:25:00,23.54,23.54,23.5,23.52,97600.0,20.539,20.539,20.5041,20.5215,97600.0
2013-09-19 15:30:00,23.52,23.53,23.51,23.51,82000.0,20.5215,20.5302,20.5128,20.5128,82000.0
2013-09-19 15:35:00,23.51,23.51,23.46,23.48,129600.0,20.5128,20.5128,20.4692,20.4866,129600.0
2013-09-19 15:40:00,23.48,23.48,23.44,23.45,146300.0,20.4866,20.4866,20.4517,20.4604,146300.0
2013-09-19 15:45:00,23.44,23.46,23.43,23.46,165000.0,20.4517,20.4692,20.443,20.4692,165000.0
2013-09-19 15:50:00,23.46,23.48,23.45,23.46,190200.0,20.4692,20.4866,20.4604,20.4692,190200.0
2013-09-19 15:55:00,23.46,23.47,23.44,23.45,613100.0,20.4692,20.4779,20.4517,20.4604,613100.0
2013-09-20 09:30:00,23.58,23.6,23.47,23.48,1030700.0,20.5739,20.5913,20.4779,20.4866,1030700.0
2013-09-20 09:35:00,23.48,23.6,23.46,23.55,200600.0,20.4866,20.5913,20.4692,20.5477,200600.0
2013-09-20 09:40:00,23.56,23.56,23.47,23.52,290500.0,20.5564,20.5564,20.4779,20.5215,290500.0
2013-09-20 09:45:00,23.52,23.63,23.46,23.58,247800.0,20.5215,20.6175,20.4692,20.5739,247800.0
2013-09-20 09:50:00,23.57,23.62,23.56,23.59,159800.0,20.5651,20.6088,20.5564,20.5826,159800.0
2013-09-20 09:55:00,23.58,23.59,23.5,23.55,314100.0,20.5739,20.5826,20.5041,20.5477,314100.0
2013-09-20 10:00:00,23.56,23.6,23.52,23.54,158400.0,20.5564,20.5913,20.5215,20.539,158400.0
2013-09-20 10:05:00,23.54,23.55,23.47,23.5,111900.0,20.539,20.5477,20.4779,20.5041,111900.0
2013-09-20 10:10:00,23.5,23.56,23.42,23.51,390500.0,20.5041,20.5564,20.4343,20.5128,390500.0
2013-09-20 10:15:00,23.51,23.58,23.49,23.56,108500.0,20.5128,20.5739,20.4953,20.5564,108500.0
2013-09-20 10:20:00,23.55,23.6,23.55,23.58,90000.0,20.5477,20.5913,20.5477,20.5739,90000.0
2013-09-20 10:25:00,23.58,23.6,23.56,23.56,135300.0,20.5739,20.5913,20.5564,20.5564,135300.0
2013-09-20 10:30:00,23.56,23.57,23.53,23.55,84600.0,20.5564,20.5651,20.5302,20.5477,84600.0
2013-09-20 10:35:00,23.55,23.61,23.55,23.6,89700.0,20.5477,20.6,20.5477,20.5913,89700.0
2013-09-20 10:40:00,23.6,23.61,23.58,23.6,134100.0,20.5913,20.6,20.5739,20.5913,134100.0
2013-09-20 10:45:00,23.6,23.62,23.56,23.62,278100.0,20.5913,20.6088,20.5564,20.6088,278100.0
2013-09-20 10:50:00,23.61,23.62,23.58,23.62,133900.0,20.6,20.6088,20.5739,20.6088,133900.0
2013-09-20 10:55:00,23.62,23.65,23.59,23.65,118700.0,20.6088,20.6349,20.5826,20.6349,118700.0
2013-09-20 11:00:00,23.65,23.72,23.64,23.7,291200.0,20.6349,20.696,20.6262,20.6786,291200.0
2013-09-20 11:05:00,23.7,23.71,23.63,23.68,125700.0,20.6786,20.6873,20.6175,20.6611,125700.0
2013-09-20 11:10:00,23.69,23.69,23.59,23.62,108700.0,20.6698,20.6698,20.5826,20.6088,108700.0
2013-09-20 11:15:00,23.62,23.65,23.6,23.61,94500.0,20.6088,20.6349,20.5913,20.6,94500.0
2013-09-20 11:20:00,23.61,23.63,23.51,23.52,173100.0,20.6,20.6175,20.5128,20.5215,173100.0
2013-09-20 11:25:00,23.52,23.58,23.49,23.58,102700.0,20.5215,20.5739,20.4953,20.5739,102700.0
2013-09-20 11:30:00,23.58,23.6,23.56,23.57,125500.0,20.5739,20.5913,20.5564,20.5651,125500.0
2013-09-20 11:35:00,23.58,23.61,23.56,23.56,134300.0,20.5739,20.6,20.5564,20.5564,134300.0
2013-09-20 11:40:00,23.56,23.57,23.51,23.56,54800.0,20.5564,20.5651,20.5128,20.5564,54800.0
2013-09-20 11:45:00,23.56,23.57,23.53,23.55,56200.0,20.5564,20.5651,20.5302,20.5477,56200.0
2013-09-20 11:50:00,23.54,23.55,23.5,23.51,71500.0,20.539,20.5477,20.5041,20.5128,71500.0
2013-09-20 11:55:00,23.51,23.51,23.42,23.42,141600.0,20.5128,20.5128,20.4343,20.4343,141600.0
2013-09-20 12:00:00,23.43,23.46,23.39,23.45,201000.0,20.443,20.4692,20.4081,20.4604,201000.0
2013-09-20 12:05:00,23.45,23.49,23.44,23.44,133400.0,20.4604,20.4953,20.4517,20.4517,133400.0
2013-09-20 12:10:00,23.45,23.46,23.4,23.41,99500.0,20.4604,20.4692,20.4168,20.4255,99500.0
2013-09-20 12:15:00,23.41,23.43,23.39,23.39,180100.0,20.4255,20.443,20.4081,20.4081,180100.0
2013-09-20 12:20:00,23.39,23.4,23.35,23.4,141000.0,20.4081,20.4168,20.3732,20.4168,141000.0
2013-09-20 12:25:00,23.4,23.41,23.36,23.37,81100.0,20.4168,20.4255,20.3819,20.3906,81100.0
2013-09-20 12:30:00,23.37,23.4,23.36,23.36,147500.0,20.3906,20.4168,20.3819,20.3819,147500.0
2013-09-20 12:35:00,23.36,23.39,23.36,23.39,106000.0,20.3819,20.4081,20.3819,20.4081,106000.0
2013-09-20 12:40:00,23.39,23.45,23.39,23.44,120900.0,20.4081,20.4604,20.4081,20.4517,120900.0
2013-09-20 12:45:00,23.44,23.46,23.42,23.43,126300.0,20.4517,20.4692,20.4343,20.443,126300.0
2013-09-20 12:50:00,23.43,23.45,23.41,23.41,46000.0,20.443,20.4604,20.4255,20.4255,46000.0
2013-09-20 12:55:00,23.41,23.45,23.41,23.42,65700.0,20.4255,20.4604,20.4255,20.4343,65700.0
2013-09-20 13:00:00,23.43,23.45,23.41,23.42,52100.0,20.443,20.4604,20.4255,20.4343,52100.0
2013-09-20 13:05:00,23.42,23.44,23.4,23.42,63500.0,20.4343,20.4517,20.4168,20.4343,63500.0
2013-09-20 13:10:00,23.42,23.43,23.37,23.39,64000.0,20.4343,20.443,20.3906,20.4081,64000.0
2013-09-20 13:15:00,23.39,23.39,23.29,23.34,299200.0,20.4081,20.4081,20.3208,20.3645,299200.0
2013-09-20 13:20:00,23.35,23.38,23.34,23.36,106500.0,20.3732,20.3994,20.3645,20.3819,106500.0
2013-09-20 13:25:00,23.35,23.42,23.34,23.42,93000.0,20.3732,20.4343,20.3645,20.4343,93000.0
2013-09-20 13:30:00,23.42,23.44,23.41,23.44,40300.0,20.4343,20.4517,20.4255,20.4517,40300.0
2013-09-20 13:35:00,23.44,23.45,23.38,23.38,63700.0,20.4517,20.4604,20.3994,20.3994,63700.0
2013-09-20 13:40:00,23.39,23.39,23.34,23.35,121000.0,20.4081,20.4081,20.3645,20.3732,121000.0
2013-09-20 13:45:00,23.35,23.41,23.35,23.41,60700.0,20.3732,20.4255,20.3732,20.4255,60700.0
2013-09-20 13:50:00,23.41,23.43,23.39,23.41,57800.0,20.4255,20.443,20.4081,20.4255,57800.0
2013-09-20 13:55:00,23.41,23.43,23.36,23.37,84100.0,20.4255,20.443,20.3819,20.3906,84100.0
2013-09-20 14:00:00,23.37,23.38,23.34,23.34,135000.0,20.3906,20.3994,20.3645,20.3645,135000.0
2013-09-20 14:05:00,23.35,23.37,23.34,23.35,69600.0,20.3732,20.3906,20.3645,20.3732,69600.0
2013-09-20 14:10:00,23.34,23.37,23.34,23.37,46300.0,20.3645,20.3906,20.3645,20.3906,46300.0
2013-09-20 14:15:00,23.36,23.37,23.32,23.33,126700.0,20.3819,20.3906,20.347,20.3557,126700.0
2013-09-20 14:20:00,23.33,23.36,23.31,23.36,74100.0,20.3557,20.3819,20.3383,20.3819,74100.0
2013-09-20 14:25:00,23.36,23.41,23.35,23.39,105800.0,20.3819,20.4255,20.3732,20.4081,105800.0
2013-09-20 14:30:00,23.39,23.41,23.37,23.38,163100.0,20.4081,20.4255,20.3906,20.3994,163100.0
2013-09-20 14:35:00,23.38,23.39,23.33,23.33,122600.0,20.3994,20.4081,20.3557,20.3557,122600.0
2013-09-20 14:40:00,23.33,23.36,23.32,23.33,87900.0,20.3557,20.3819,20.347,20.3557,87900.0
2013-09-20 14:45:00,23.33,23.37,23.32,23.34,76500.0,20.3557,20.3906,20.347,20.3645,76500.0
2013-09-20 14:50:00,23.35,23.35,23.33,23.34,44900.0,20.3732,20.3732,20.3557,20.3645,44900.0
2013-09-20 14:55:00,23.35,23.36,23.32,23.34,71300.0,20.3732,20.3819,20.347,20.3645,71300.0
2013-09-20 15:00:00,23.34,23.38,23.34,23.36,127800.0,20.3645,20.3994,20.3645,20.3819,127800.0
2013-09-20 15:05:00,23.37,23.39,23.36,23.37,127400.0,20.3906,20.4081,20.3819,20.3906,127400.0
2013-09-20 15:10:00,23.37,23.39,23.36,23.36,105100.0,20.3906,20.4081,20.3819,20.3819,105100.0
2013-09-20 15:15:00,23.36,23.39,23.36,23.36,107000.0,20.3819,20.4081,20.3819,20.3819,107000.0
2013-09-20 15:20:00,23.36,23.37,23.34,23.35,140800.0,20.3819,20.3906,20.3645,20.3732,140800.0
2013-09-20 15:25:00,23.35,23.36,23.3,23.3,102000.0,20.3732,20.3819,20.3296,20.3296,102000.0
2013-09-20 15:30:00,23.3,23.31,23.25,23.26,204900.0,20.3296,20.3383,20.2859,20.2947,204900.0
2013-09-20 15:35:00,23.26,23.34,23.26,23.34,151200.0,20.2947,20.3645,20.2947,20.3645,151200.0
2013-09-20 15:40:00,23.34,23.37,23.33,23.36,197400.0,20.3645,20.3906,20.3557,20.3819,197400.0
2013-09-20 15:45:00,23.36,23.37,23.32,23.34,218300.0,20.3819,20.3906,20.347,20.3645,218300.0
2013-09-20 15:50:00,23.34,23.35,23.32,23.32,233100.0,20.3645,20.3732,20.347,20.347,233100.0
2013-09-20 15:55:00,23.33,23.35,23.3,23.31,581500.0,20.3557,20.3732,20.3296,20.3383,581500.0
2013-09-23 09:30:00,23.31,23.4,23.3,23.37,198800.0,20.3383,20.4168,20.3296,20.3906,198800.0
2013-09-23 09:35:00,23.36,23.44,23.31,23.4,247200.0,20.3819,20.4517,20.3383,20.4168,247200.0
2013-09-23 09:40:00,23.4,23.41,23.23,23.27,383900.0,20.4168,20.4255,20.2685,20.3034,383900.0
2013-09-23 09:45:00,23.27,23.41,23.27,23.29,208100.0,20.3034,20.4255,20.3034,20.3208,208100.0
2013-09-23 09:50:00,23.28,23.33,23.26,23.27,232200.0,20.3121,20.3557,20.2947,20.3034,232200.0
2013-09-23 09:55:00,23.28,23.34,23.26,23.29,150400.0,20.3121,20.3645,20.2947,20.3208,150400.0
2013-09-23 10:00:00,23.29,23.34,23.25,23.27,150600.0,20.3208,20.3645,20.2859,20.3034,150600.0
2013-09-23 10:05:00,23.25,23.26,23.21,23.21,164900.0,20.2859,20.2947,20.251,20.251,164900.0
2013-09-23 10:10:00,23.21,23.25,23.14,23.19,220400.0,20.251,20.2859,20.19,20.2336,220400.0
2013-09-23 10:15:00,23.2,23.23,23.18,23.22,172700.0,20.2423,20.2685,20.2249,20.2598,172700.0
2013-09-23 10:20:00,23.21,23.24,23.19,23.22,169400.0,20.251,20.2772,20.2336,20.2598,169400.0
2013-09-23 10:25:00,23.21,23.27,23.21,23.23,178400.0,20.251,20.3034,20.251,20.2685,178400.0
2013-09-23 10:30:00,23.24,23.26,23.21,23.26,165000.0,20.2772,20.2947,20.251,20.2947,165000.0
2013-09-23 10:35:00,23.26,23.29,23.22,23.28,140700.0,20.2947,20.3208,20.2598,20.3121,140700.0
2013-09-23 10:40:00,23.28,23.32,23.27,23.31,187100.0,20.3121,20.347,20.3034,20.3383,187100.0
2013-09-23 10:45:00,23.32,23.33,23.29,23.33,214200.0,20.347,20.3557,20.3208,20.3557,214200.0
2013-09-23 10:50:00,23.34,23.35,23.3,23.32,148900.0,20.3645,20.3732,20.3296,20.347,148900.0
2013-09-23 10:55:00,23.32,23.32,23.23,23.24,83100.0,20.347,20.347,20.2685,20.2772,83100.0
2013-09-23 11:00:00,23.23,23.27,23.22,23.23,98800.0,20.2685,20.3034,20.2598,20.2685,98800.0
2013-09-23 11:05:00,23.22,23.23,23.17,23.22,142600.0,20.2598,20.2685,20.2161,20.2598,142600.0
2013-09-23 11:10:00,23.22,23.23,23.17,23.23,98700.0,20.2598,20.2685,20.2161,20.2685,98700.0
2013-09-23 11:15:00,23.22,23.25,23.21,23.21,98600.0,20.2598,20.2859,20.251,20.251,98600.0
2013-09-23 11:20:00,23.22,23.24,23.21,23.23,120400.0,20.2598,20.2772,20.251,20.2685,120400.0
2013-09-23 11:25:00,23.23,23.26,23.23,23.25,149000.0,20.2685,20.2947,20.2685,20.2859,149000.0
2013-09-23 11:30:00,23.25,23.28,23.24,23.27,180900.0,20.2859,20.3121,20.2772,20.3034,180900.0
2013-09-23 11:35:00,23.27,23.32,23.24,23.31,132300.0,20.3034,20.347,20.2772,20.3383,132300.0
2013-09-23 11:40:00,23.31,23.34,23.31,23.33,80200.0,20.3383,20.3645,20.3383,20.3557,80200.0
2013-09-23 11:45:00,23.33,23.33,23.27,23.27,56500.0,20.3557,20.3557,20.3034,20.3034,56500.0
2013-09-23 11:50:00,23.26,23.27,23.23,23.27,77200.0,20.2947,20.3034,20.2685,20.3034,77200.0
2013-09-23 11:55:00,23.27,23.27,23.23,23.23,88000.0,20.3034,20.3034,20.2685,20.2685,88000.0
2013-09-23 12:00:00,23.24,23.29,23.21,23.29,48600.0,20.2772,20.3208,20.251,20.3208,48600.0
2013-09-23 12:05:00,23.29,23.32,23.29,23.32,61400.0,20.3208,20.347,20.3208,20.347,61400.0
2013-09-23 12:10:00,23.31,23.32,23.27,23.28,49300.0,20.3383,20.347,20.3034,20.3121,49300.0
2013-09-23 12:15:00,23.29,23.29,23.28,23.29,11400.0,20.3208,20.3208,20.3121,20.3208,11400.0
2013-09-23 12:20:00,23.3,23.33,23.29,23.3,71700.0,20.3296,20.3557,20.3208,20.3296,71700.0
2013-09-23 12:25:00,23.31,23.31,23.29,23.29,33900.0,20.3383,20.3383,20.3208,20.3208,33900.0
2013-09-23 12:30:00,23.3,23.3,23.27,23.28,40100.0,20.3296,20.3296,20.3034,20.3121,40100.0
2013-09-23 12:35:00,23.29,23.31,23.29,23.29,33800.0,20.3208,20.3383,20.3208,20.3208,33800.0
2013-09-23 12:40:00,23.3,23.3,23.27,23.28,115100.0,20.3296,20.3296,20.3034,20.3121,115100.0
2013-09-23 12:45:00,23.29,23.32,23.28,23.32,68500.0,20.3208,20.347,20.3121,20.347,68500.0
2013-09-23 12:50:00,23.32,23.34,23.3,23.34,69200.0,20.347,20.3645,20.3296,20.3645,69200.0
2013-09-23 12:55:00,23.34,23.35,23.32,23.33,76700.0,20.3645,20.3732,20.347,20.3557,76700.0
2013-09-23 13:00:00,23.33,23.34,23.3,23.32,41000.0,20.3557,20.3645,20.3296,20.347,41000.0
2013-09-23 13:05:00,23.33,23.35,23.33,23.34,63200.0,20.3557,20.3732,20.3557,20.3645,63200.0
2013-09-23 13:10:00,23.34,23.37,23.3,23.32,74900.0,20.3645,20.3906,20.3296,20.347,74900.0
2013-09-23 13:15:00,23.32,23.33,23.3,23.33,25000.0,20.347,20.3557,20.3296,20.3557,25000.0
2013-09-23 13:20:00,23.33,23.35,23.31,23.32,45300.0,20.3557,20.3732,20.3383,20.347,45300.0
2013-09-23 13:25:00,23.33,23.37,23.33,23.36,54000.0,20.3557,20.3906,20.3557,20.3819,54000.0
2013-09-23 13:30:00,23.36,23.38,23.35,23.38,35300.0,20.3819,20.3994,20.3732,20.3994,35300.0
2013-09-23 13:35:00,23.38,23.4,23.37,23.4,57500.0,20.3994,20.4168,20.3906,20.4168,57500.0
2013-09-23 13:40:00,23.4,23.45,23.38,23.44,378500.0,20.4168,20.4604,20.3994,20.4517,378500.0
2013-09-23 13:45:00,23.44,23.48,23.42,23.47,137800.0,20.4517,20.4866,20.4343,20.4779,137800.0
2013-09-23 13:50:00,23.48,23.5,23.47,23.48,101800.0,20.4866,20.5041,20.4779,20.4866,101800.0
2013-09-23 13:55:00,23.49,23.49,23.43,23.45,108900.0,20.4953,20.4953,20.443,20.4604,108900.0
2013-09-23 14:00:00,23.45,23.49,23.42,23.49,53000.0,20.4604,20.4953,20.4343,20.4953,53000.0
2013-09-23 14:05:00,23.48,23.51,23.47,23.49,111900.0,20.4866,20.5128,20.4779,20.4953,111900.0
2013-09-23 14:10:00,23.49,23.5,23.47,23.48,37100.0,20.4953,20.5041,20.4779,20.4866,37100.0
2013-09-23 14:15:00,23.48,23.48,23.43,23.44,53100.0,20.4866,20.4866,20.443,20.4517,53100.0
2013-09-23 14:20:00,23.44,23.45,23.41,23.41,25700.0,20.4517,20.4604,20.4255,20.4255,25700.0
2013-09-23 14:25:00,23.41,23.41,23.36,23.37,66300.0,20.4255,20.4255,20.3819,20.3906,66300.0
2013-09-23 14:30:00,23.37,23.42,23.37,23.42,58600.0,20.3906,20.4343,20.3906,20.4343,58600.0
2013-09-23 14:35:00,23.42,23.42,23.38,23.4,59400.0,20.4343,20.4343,20.3994,20.4168,59400.0
2013-09-23 14:40:00,23.41,23.41,23.38,23.4,79000.0,20.4255,20.4255,20.3994,20.4168,79000.0
2013-09-23 14:45:00,23.39,23.41,23.39,23.4,23700.0,20.4081,20.4255,20.4081,20.4168,23700.0
2013-09-23 14:50:00,23.41,23.42,23.4,23.42,31400.0,20.4255,20.4343,20.4168,20.4343,31400.0
2013-09-23 14:55:00,23.43,23.43,23.41,23.41,58400.0,20.443,20.443,20.4255,20.4255,58400.0
2013-09-23 15:00:00,23.41,23.42,23.39,23.42,28600.0,20.4255,20.4343,20.4081,20.4343,28600.0
2013-09-23 15:05:00,23.42,23.42,23.39,23.4,50200.0,20.4343,20.4343,20.4081,20.4168,50200.0
2013-09-23 15:10:00,23.4,23.4,23.37,23.37,69400.0,20.4168,20.4168,20.3906,20.3906,69400.0
2013-09-23 15:15:00,23.38,23.4,23.38,23.39,55200.0,20.3994,20.4168,20.3994,20.4081,55200.0
2013-09-23 15:20:00,23.39,23.4,23.35,23.35,195700.0,20.4081,20.4168,20.3732,20.3732,195700.0
2013-09-23 15:25:00,23.35,23.36,23.33,23.35,118400.0,20.3732,20.3819,20.3557,20.3732,118400.0
2013-09-23 15:30:00,23.35,23.36,23.33,23.33,147200.0,20.3732,20.3819,20.3557,20.3557,147200.0
2013-09-23 15:35:00,23.33,23.36,23.33,23.35,147700.0,20.3557,20.3819,20.3557,20.3732,147700.0
2013-09-23 15:40:00,23.34,23.35,23.31,23.33,191100.0,20.3645,20.3732,20.3383,20.3557,191100.0
2013-09-23 15:45:00,23.33,23.36,23.31,23.35,301500.0,20.3557,20.3819,20.3383,20.3732,301500.0
2013-09-23 15:50:00,23.35,23.35,23.31,23.34,247000.0,20.3732,20.3732,20.3383,20.3645,247000.0
2013-09-23 15:55:00,23.34,23.35,23.28,23.32,597000.0,20.3645,20.3732,20.3121,20.347,597000.0
2013-09-24 09:30:00,23.25,23.34,23.25,23.34,161600.0,20.2859,20.3645,20.2859,20.3645,161600.0
2013-09-24 09:35:00,23.35,23.56,23.34,23.5,275000.0,20.3732,20.5564,20.3645,20.5041,275000.0
2013-09-24 09:40:00,23.49,23.56,23.41,23.55,117900.0,20.4953,20.5564,20.4255,20.5477,117900.0
2013-09-24 09:45:00,23.55,23.84,23.53,23.83,334400.0,20.5477,20.8007,20.5302,20.792,334400.0
2013-09-24 09:50:00,23.83,23.85,23.67,23.71,123600.0,20.792,20.8094,20.6524,20.6873,123600.0
2013-09-24 09:55:00,23.71,23.86,23.69,23.79,269900.0,20.6873,20.8182,20.6698,20.7571,269900.0
2013-09-24 10:00:00,23.78,23.83,23.7,23.74,126100.0,20.7484,20.792,20.6786,20.7135,126100.0
2013-09-24 10:05:00,23.74,23.79,23.66,23.66,86200.0,20.7135,20.7571,20.6437,20.6437,86200.0
2013-09-24 10:10:00,23.67,23.72,23.61,23.61,169900.0,20.6524,20.696,20.6,20.6,169900.0
2013-09-24 10:15:00,23.61,23.66,23.58,23.64,165700.0,20.6,20.6437,20.5739,20.6262,165700.0
2013-09-24 10:20:00,23.63,23.74,23.6,23.72,177400.0,20.6175,20.7135,20.5913,20.696,177400.0
2013-09-24 10:25:00,23.72,23.82,23.7,23.81,208200.0,20.696,20.7833,20.6786,20.7745,208200.0
2013-09-24 10:30:00,23.83,23.87,23.79,23.86,299400.0,20.792,20.8269,20.7571,20.8182,299400.0
2013-09-24 10:35:00,23.87,23.94,23.85,23.88,222900.0,20.8269,20.888,20.8094,20.8356,222900.0
2013-09-24 10:40:00,23.87,23.92,23.85,23.9,121500.0,20.8269,20.8705,20.8094,20.8531,121500.0
2013-09-24 10:45:00,23.91,23.99,23.89,23.96,213200.0,20.8618,20.9316,20.8443,20.9054,213200.0
2013-09-24 10:50:00,23.97,24.1,23.96,24.08,589700.0,20.9141,21.0276,20.9054,21.0101,589700.0
2013-09-24 10:55:00,24.07,24.08,23.99,23.99,112600.0,21.0014,21.0101,20.9316,20.9316,112600.0
2013-09-24 11:00:00,23.99,24.04,23.96,23.98,110000.0,20.9316,20.9752,20.9054,20.9229,110000.0
2013-09-24 11:05:00,23.98,24.04,23.98,23.99,101900.0,20.9229,20.9752,20.9229,20.9316,101900.0
2013-09-24 11:10:00,23.98,24.01,23.92,23.94,97800.0,20.9229,20.949,20.8705,20.888,97800.0
2013-09-24 11:15:00,23.94,24.02,23.94,24.0,140900.0,20.888,20.9578,20.888,20.9403,140900.0
2013-09-24 11:20:00,24.0,24.02,23.94,24.01,262700.0,20.9403,20.9578,20.888,20.949,262700.0
2013-09-24 11:25:00,24.01,24.01,23.95,24.0,65200.0,20.949,20.949,20.8967,20.9403,65200.0
2013-09-24 11:30:00,24.0,24.07,23.99,24.06,102100.0,20.9403,21.0014,20.9316,20.9927,102100.0
2013-09-24 11:35:00,24.07,24.1,24.02,24.05,134700.0,21.0014,21.0276,20.9578,20.9839,134700.0
2013-09-24 11:40:00,24.05,24.09,24.03,24.05,399600.0,20.9839,21.0188,20.9665,20.9839,399600.0
2013-09-24 11:45:00,24.05,24.08,23.99,24.0,255700.0,20.9839,21.0101,20.9316,20.9403,255700.0
2013-09-24 11:50:00,24.0,24.01,23.98,24.0,387300.0,20.9403,20.949,20.9229,20.9403,387300.0
2013-09-24 11:55:00,24.0,24.03,23.97,23.97,117400.0,20.9403,20.9665,20.9141,20.9141,117400.0
2013-09-24 12:00:00,23.97,23.98,23.92,23.93,95200.0,20.9141,20.9229,20.8705,20.8792,95200.0
2013-09-24 12:05:00,23.94,23.97,23.93,23.96,45300.0,20.888,20.9141,20.8792,20.9054,45300.0
2013-09-24 12:10:00,23.96,24.0,23.96,24.0,25100.0,20.9054,20.9403,20.9054,20.9403,25100.0
2013-09-24 12:15:00,24.0,24.0,23.97,23.98,131200.0,20.9403,20.9403,20.9141,20.9229,131200.0
2013-09-24 12:20:00,23.98,23.99,23.94,23.96,53100.0,20.9229,20.9316,20.888,20.9054,53100.0
2013-09-24 12:25:00,23.96,23.97,23.94,23.96,145500.0,20.9054,20.9141,20.888,20.9054,145500.0
2013-09-24 12:30:00,23.97,24.0,23.97,23.98,60800.0,20.9141,20.9403,20.9141,20.9229,60800.0
2013-09-24 12:35:00,23.98,24.0,23.98,23.99,39200.0,20.9229,20.9403,20.9229,20.9316,39200.0
2013-09-24 12:40:00,23.99,24.03,23.99,24.02,143200.0,20.9316,20.9665,20.9316,20.9578,143200.0
2013-09-24 12:45:00,24.0,24.01,23.97,23.97,89200.0,20.9403,20.949,20.9141,20.9141,89200.0
2013-09-24 12:50:00,23.97,23.97,23.93,23.94,101600.0,20.9141,20.9141,20.8792,20.888,101600.0
2013-09-24 12:55:00,23.95,23.97,23.95,23.96,15500.0,20.8967,20.9141,20.8967,20.9054,15500.0
2013-09-24 13:00:00,23.97,24.0,23.96,23.99,49100.0,20.9141,20.9403,20.9054,20.9316,49100.0
2013-09-24 13:05:00,23.98,24.02,23.98,24.01,43100.0,20.9229,20.9578,20.9229,20.949,43100.0
2013-09-24 13:10:00,24.02,24.03,24.01,24.03,16800.0,20.9578,20.9665,20.949,20.9665,16800.0
2013-09-24 13:15:00,24.03,24.04,24.01,24.03,87900.0,20.9665,20.9752,20.949,20.9665,87900.0
2013-09-24 13:20:00,24.03,24.03,23.99,24.03,43800.0,20.9665,20.9665,20.9316,20.9665,43800.0
2013-09-24 13:25:00,24.03,24.06,24.02,24.02,69900.0,20.9665,20.9927,20.9578,20.9578,69900.0
2013-09-24 13:30:00,24.02,24.02,23.98,23.98,84600.0,20.9578,20.9578,20.9229,20.9229,84600.0
2013-09-24 13:35:00,23.98,24.01,23.97,23.98,88800.0,20.9229,20.949,20.9141,20.9229,88800.0
2013-09-24 13:40:00,23.98,24.04,23.98,24.04,65800.0,20.9229,20.9752,20.9229,20.9752,65800.0
2013-09-24 13:45:00,24.04,24.06,24.01,24.02,119900.0,20.9752,20.9927,20.949,20.9578,119900.0
2013-09-24 13:50:00,24.03,24.04,24.02,24.03,54600.0,20.9665,20.9752,20.9578,20.9665,54600.0
2013-09-24 13:55:00,24.04,24.04,23.94,23.95,58400.0,20.9752,20.9752,20.888,20.8967,58400.0
2013-09-24 14:00:00,23.95,23.96,23.93,23.95,92500.0,20.8967,20.9054,20.8792,20.8967,92500.0
2013-09-24 14:05:00,23.94,23.96,23.93,23.96,67200.0,20.888,20.9054,20.8792,20.9054,67200.0
2013-09-24 14:10:00,23.96,23.98,23.95,23.96,54800.0,20.9054,20.9229,20.8967,20.9054,54800.0
2013-09-24 14:15:00,23.96,23.96,23.94,23.95,82600.0,20.9054,20.9054,20.888,20.8967,82600.0
2013-09-24 14:20:00,23.95,23.95,23.93,23.95,75400.0,20.8967,20.8967,20.8792,20.8967,75400.0
2013-09-24 14:25:00,23.94,23.95,23.86,23.86,66000.0,20.888,20.8967,20.8182,20.8182,66000.0
2013-09-24 14:30:00,23.87,23.88,23.86,23.88,117800.0,20.8269,20.8356,20.8182,20.8356,117800.0
2013-09-24 14:35:00,23.87,23.88,23.82,23.82,103000.0,20.8269,20.8356,20.7833,20.7833,103000.0
2013-09-24 14:40:00,23.83,23.87,23.82,23.86,66800.0,20.792,20.8269,20.7833,20.8182,66800.0
2013-09-24 14:45:00,23.86,23.88,23.85,23.86,90400.0,20.8182,20.8356,20.8094,20.8182,90400.0
2013-09-24 14:50:00,23.86,23.86,23.82,23.85,108900.0,20.8182,20.8182,20.7833,20.8094,108900.0
2013-09-24 14:55:00,23.85,23.88,23.85,23.87,114800.0,20.8094,20.8356,20.8094,20.8269,114800.0
2013-09-24 15:00:00,23.86,23.87,23.8,23.82,70200.0,20.8182,20.8269,20.7658,20.7833,70200.0
2013-09-24 15:05:00,23.82,23.84,23.81,23.84,57900.0,20.7833,20.8007,20.7745,20.8007,57900.0
2013-09-24 15:10:00,23.84,23.84,23.81,23.83,160800.0,20.8007,20.8007,20.7745,20.792,160800.0
2013-09-24 15:15:00,23.83,23.86,23.82,23.83,97100.0,20.792,20.8182,20.7833,20.792,97100.0
2013-09-24 15:20:00,23.84,23.85,23.82,23.84,93000.0,20.8007,20.8094,20.7833,20.8007,93000.0
2013-09-24 15:25:00,23.83,23.84,23.78,23.78,119400.0,20.792,20.8007,20.7484,20.7484,119400.0
2013-09-24 15:30:00,23.78,23.8,23.76,23.78,197700.0,20.7484,20.7658,20.7309,20.7484,197700.0
2013-09-24 15:35:00,23.78,23.78,23.75,23.76,208300.0,20.7484,20.7484,20.7222,20.7309,208300.0
2013-09-24 15:40:00,23.77,23.78,23.74,23.77,208600.0,20.7396,20.7484,20.7135,20.7396,208600.0
2013-09-24 15:45:00,23.76,23.77,23.75,23.76,203300.0,20.7309,20.7396,20.7222,20.7309,203300.0
2013-09-24 15:50:00,23.75,23.76,23.75,23.76,91200.0,20.7222,20.7309,20.7222,20.7309,91200.0
2013-09-24 15:55:00,23.75,23.77,23.75,23.76,392800.0,20.7222,20.7396,20.7222,20.7309,392800.0
2013-09-25 09:30:00,23.8,23.82,23.55,23.6,232400.0,20.7658,20.7833,20.5477,20.5913,232400.0
2013-09-25 09:35:00,23.6,23.6,23.39,23.41,492300.0,20.5913,20.5913,20.4081,20.4255,492300.0
2013-09-25 09:40:00,23.4,23.43,23.3,23.31,369900.0,20.4168,20.443,20.3296,20.3383,369900.0
2013-09-25 09:45:00,23.32,23.33,23.2,23.32,421300.0,20.347,20.3557,20.2423,20.347,421300.0
2013-09-25 09:50:00,23.32,23.38,23.28,23.37,394500.0,20.347,20.3994,20.3121,20.3906,394500.0
2013-09-25 09:55:00,23.37,23.41,23.33,23.39,308600.0,20.3906,20.4255,20.3557,20.4081,308600.0
2013-09-25 10:00:00,23.39,23.45,23.31,23.43,248600.0,20.4081,20.4604,20.3383,20.443,248600.0
2013-09-25 10:05:00,23.43,23.43,23.32,23.34,251300.0,20.443,20.443,20.347,20.3645,251300.0
2013-09-25 10:10:00,23.34,23.39,23.31,23.38,229100.0,20.3645,20.4081,20.3383,20.3994,229100.0
2013-09-25 10:15:00,23.37,23.43,23.36,23.39,197000.0,20.3906,20.443,20.3819,20.4081,197000.0
2013-09-25 10:20:00,23.39,23.5,23.39,23.47,143600.0,20.4081,20.5041,20.4081,20.4779,143600.0
2013-09-25 10:25:00,23.47,23.55,23.43,23.52,176000.0,20.4779,20.5477,20.443,20.5215,176000.0
2013-09-25 10:30:00,23.53,23.63,23.53,23.62,170700.0,20.5302,20.6175,20.5302,20.6088,170700.0
2013-09-25 10:35:00,23.63,23.65,23.52,23.59,264700.0,20.6175,20.6349,20.5215,20.5826,264700.0
2013-09-25 10:40:00,23.58,23.59,23.54,23.57,112700.0,20.5739,20.5826,20.539,20.5651,112700.0
2013-09-25 10:45:00,23.57,23.61,23.52,23.52,76700.0,20.5651,20.6,20.5215,20.5215,76700.0
2013-09-25 10:50:00,23.53,23.54,23.5,23.51,97300.0,20.5302,20.539,20.5041,20.5128,97300.0
2013-09-25 10:55:00,23.51,23.54,23.47,23.53,101900.0,20.5128,20.539,20.4779,20.5302,101900.0
2013-09-25 11:00:00,23.53,23.53,23.38,23.39,199700.0,20.5302,20.5302,20.3994,20.4081,199700.0
2013-09-25 11:05:00,23.4,23.41,23.35,23.39,215200.0,20.4168,20.4255,20.3732,20.4081,215200.0
2013-09-25 11:10:00,23.39,23.53,23.39,23.53,143600.0,20.4081,20.5302,20.4081,20.5302,143600.0
2013-09-25 11:15:00,23.53,23.62,23.52,23.57,170600.0,20.5302,20.6088,20.5215,20.5651,170600.0
2013-09-25 11:20:00,23.58,23.61,23.51,23.52,106600.0,20.5739,20.6,20.5128,20.5215,106600.0
2013-09-25 11:25:00,23.52,23.59,23.52,23.55,82800.0,20.5215,20.5826,20.5215,20.5477,82800.0
2013-09-25 11:30:00,23.55,23.57,23.54,23.57,66100.0,20.5477,20.5651,20.539,20.5651,66100.0
2013-09-25 11:35:00,23.57,23.68,23.57,23.68,135000.0,20.5651,20.6611,20.5651,20.6611,135000.0
2013-09-25 11:40:00,23.68,23.68,23.6,23.63,95600.0,20.6611,20.6611,20.5913,20.6175,95600.0
2013-09-25 11:45:00,23.63,23.63,23.6,23.6,42200.0,20.6175,20.6175,20.5913,20.5913,42200.0
2013-09-25 11:50:00,23.59,23.68,23.58,23.67,102100.0,20.5826,20.6611,20.5739,20.6524,102100.0
2013-09-25 11:55:00,23.68,23.73,23.66,23.73,246500.0,20.6611,20.7047,20.6437,20.7047,246500.0
2013-09-25 12:00:00,23.73,23.74,23.64,23.64,115300.0,20.7047,20.7135,20.6262,20.6262,115300.0
2013-09-25 12:05:00,23.64,23.71,23.64,23.71,111300.0,20.6262,20.6873,20.6262,20.6873,111300.0
2013-09-25 12:10:00,23.71,23.76,23.71,23.76,91300.0,20.6873,20.7309,20.6873,20.7309,91300.0
2013-09-25 12:15:00,23.76,23.83,23.74,23.81,180700.0,20.7309,20.792,20.7135,20.7745,180700.0
2013-09-25 12:20:00,23.81,23.82,23.73,23.75,132000.0,20.7745,20.7833,20.7047,20.7222,132000.0
2013-09-25 12:25:00,23.74,23.77,23.73,23.75,124700.0,20.7135,20.7396,20.7047,20.7222,124700.0
2013-09-25 12:30:00,23.75,23.76,23.71,23.73,78300.0,20.7222,20.7309,20.6873,20.7047,78300.0
2013-09-25 12:35:00,23.73,23.79,23.73,23.78,46300.0,20.7047,20.7571,20.7047,20.7484,46300.0
2013-09-25 12:40:00,23.77,23.78,23.72,23.73,68300.0,20.7396,20.7484,20.696,20.7047,68300.0
2013-09-25 12:45:00,23.74,23.75,23.72,23.75,124200.0,20.7135,20.7222,20.696,20.7222,124200.0
2013-09-25 12:50:00,23.74,23.74,23.71,23.72,52500.0,20.7135,20.7135,20.6873,20.696,52500.0
2013-09-25 12:55:00,23.72,23.79,23.72,23.78,82100.0,20.696,20.7571,20.696,20.7484,82100.0
2013-09-25 13:00:00,23.78,23.8,23.77,23.77,47200.0,20.7484,20.7658,20.7396,20.7396,47200.0
2013-09-25 13:05:00,23.77,23.8,23.77,23.79,32900.0,20.7396,20.7658,20.7396,20.7571,32900.0
2013-09-25 13:10:00,23.78,23.81,23.78,23.78,64300.0,20.7484,20.7745,20.7484,20.7484,64300.0
2013-09-25 13:15:00,23.79,23.79,23.74,23.75,49400.0,20.7571,20.7571,20.7135,20.7222,49400.0
2013-09-25 13:20:00,23.75,23.75,23.72,23.74,45300.0,20.7222,20.7222,20.696,20.7135,45300.0
2013-09-25 13:25:00,23.74,23.74,23.71,23.74,101800.0,20.7135,20.7135,20.6873,20.7135,101800.0
2013-09-25 13:30:00,23.73,23.73,23.65,23.69,185000.0,20.7047,20.7047,20.6349,20.6698,185000.0
2013-09-25 13:35:00,23.67,23.72,23.64,23.69,238600.0,20.6524,20.696,20.6262,20.6698,238600.0
2013-09-25 13:40:00,23.69,23.71,23.63,23.65,125600.0,20.6698,20.6873,20.6175,20.6349,125600.0
2013-09-25 13:45:00,23.64,23.7,23.64,23.7,66800.0,20.6262,20.6786,20.6262,20.6786,66800.0
2013-09-25 13:50:00,23.7,23.72,23.68,23.7,108900.0,20.6786,20.696,20.6611,20.6786,108900.0
2013-09-25 13:55:00,23.7,23.77,23.7,23.75,104200.0,20.6786,20.7396,20.6786,20.7222,104200.0
2013-09-25 14:00:00,23.75,23.81,23.75,23.81,54600.0,20.7222,20.7745,20.7222,20.7745,54600.0
2013-09-25 14:05:00,23.81,23.84,23.74,23.76,65800.0,20.7745,20.8007,20.7135,20.7309,65800.0
2013-09-25 14:10:00,23.76,23.77,23.71,23.76,94600.0,20.7309,20.7396,20.6873,20.7309,94600.0
2013-09-25 14:15:00,23.76,23.82,23.75,23.8,78700.0,20.7309,20.7833,20.7222,20.7658,78700.0
2013-09-25 14:20:00,23.8,23.8,23.75,23.76,68200.0,20.7658,20.7658,20.7222,20.7309,68200.0
2013-09-25 14:25:00,23.76,23.82,23.75,23.81,69100.0,20.7309,20.7833,20.7222,20.7745,69100.0
2013-09-25 14:30:00,23.81,23.82,23.74,23.75,67000.0,20.7745,20.7833,20.7135,20.7222,67000.0
2013-09-25 14:35:00,23.74,23.77,23.73,23.76,111500.0,20.7135,20.7396,20.7047,20.7309,111500.0
2013-09-25 14:40:00,23.76,23.78,23.73,23.77,73700.0,20.7309,20.7484,20.7047,20.7396,73700.0
2013-09-25 14:45:00,23.77,23.78,23.75,23.75,81300.0,20.7396,20.7484,20.7222,20.7222,81300.0
2013-09-25 14:50:00,23.76,23.8,23.75,23.79,84400.0,20.7309,20.7658,20.7222,20.7571,84400.0
2013-09-25 14:55:00,23.78,23.79,23.73,23.73,95900.0,20.7484,20.7571,20.7047,20.7047,95900.0
2013-09-25 15:00:00,23.73,23.78,23.73,23.76,178100.0,20.7047,20.7484,20.7047,20.7309,178100.0
2013-09-25 15:05:00,23.76,23.76,23.73,23.75,55500.0,20.7309,20.7309,20.7047,20.7222,55500.0
2013-09-25 15:10:00,23.74,23.79,23.74,23.75,97200.0,20.7135,20.7571,20.7135,20.7222,97200.0
2013-09-25 15:15:00,23.75,23.77,23.73,23.77,112200.0,20.7222,20.7396,20.7047,20.7396,112200.0
2013-09-25 15:20:00,23.76,23.76,23.73,23.75,117700.0,20.7309,20.7309,20.7047,20.7222,117700.0
2013-09-25 15:25:00,23.76,23.76,23.72,23.74,139000.0,20.7309,20.7309,20.696,20.7135,139000.0
2013-09-25 15:30:00,23.73,23.77,23.73,23.77,112100.0,20.7047,20.7396,20.7047,20.7396,112100.0
2013-09-25 15:35:00,23.77,23.82,23.77,23.8,203600.0,20.7396,20.7833,20.7396,20.7658,203600.0
2013-09-25 15:40:00,23.8,23.81,23.77,23.8,181300.0,20.7658,20.7745,20.7396,20.7658,181300.0
2013-09-25 15:45:00,23.8,23.81,23.78,23.79,123400.0,20.7658,20.7745,20.7484,20.7571,123400.0
2013-09-25 15:50:00,23.78,23.81,23.78,23.81,350900.0,20.7484,20.7745,20.7484,20.7745,350900.0
2013-09-25 15:55:00,23.8,23.81,23.8,23.81,342900.0,20.7658,20.7745,20.7658,20.7745,342900.0
2013-09-26 09:30:00,23.79,23.81,23.64,23.77,251600.0,20.7571,20.7745,20.6262,20.7396,251600.0
2013-09-26 09:35:00,23.77,23.85,23.77,23.77,100300.0,20.7396,20.8094,20.7396,20.7396,100300.0
2013-09-26 09:40:00,23.77,23.78,23.69,23.72,139000.0,20.7396,20.7484,20.6698,20.696,139000.0
2013-09-26 09:45:00,23.71,23.8,23.68,23.8,204900.0,20.6873,20.7658,20.6611,20.7658,204900.0
2013-09-26 09:50:00,23.8,23.88,23.75,23.8,190300.0,20.7658,20.8356,20.7222,20.7658,190300.0
2013-09-26 09:55:00,23.8,23.85,23.78,23.82,143200.0,20.7658,20.8094,20.7484,20.7833,143200.0
2013-09-26 10:00:00,23.82,23.85,23.77,23.82,148100.0,20.7833,20.8094,20.7396,20.7833,148100.0
2013-09-26 10:05:00,23.82,23.87,23.81,23.87,141000.0,20.7833,20.8269,20.7745,20.8269,141000.0
2013-09-26 10:10:00,23.87,23.87,23.79,23.8,143100.0,20.8269,20.8269,20.7571,20.7658,143100.0
2013-09-26 10:15:00,23.8,23.84,23.8,23.82,150300.0,20.7658,20.8007,20.7658,20.7833,150300.0
2013-09-26 10:20:00,23.82,23.85,23.79,23.81,101600.0,20.7833,20.8094,20.7571,20.7745,101600.0
2013-09-26 10:25:00,23.8,23.86,23.8,23.85,165000.0,20.7658,20.8182,20.7658,20.8094,165000.0
2013-09-26 10:30:00,23.85,23.92,23.84,23.88,139500.0,20.8094,20.8705,20.8007,20.8356,139500.0
2013-09-26 10:35:00,23.88,23.91,23.87,23.89,98100.0,20.8356,20.8618,20.8269,20.8443,98100.0
2013-09-26 10:40:00,23.89,23.89,23.83,23.86,180100.0,20.8443,20.8443,20.792,20.8182,180100.0
2013-09-26 10:45:00,23.86,23.89,23.82,23.87,262000.0,20.8182,20.8443,20.7833,20.8269,262000.0
2013-09-26 10:50:00,23.86,23.89,23.83,23.87,70800.0,20.8182,20.8443,20.792,20.8269,70800.0
2013-09-26 10:55:00,23.86,23.91,23.84,23.9,183000.0,20.8182,20.8618,20.8007,20.8531,183000.0
2013-09-26 11:00:00,23.9,23.91,23.83,23.85,86800.0,20.8531,20.8618,20.792,20.8094,86800.0
2013-09-26 11:05:00,23.84,23.84,23.78,23.82,55900.0,20.8007,20.8007,20.7484,20.7833,55900.0
2013-09-26 11:10:00,23.81,23.83,23.78,23.82,57600.0,20.7745,20.792,20.7484,20.7833,57600.0
2013-09-26 11:15:00,23.82,23.83,23.78,23.82,40100.0,20.7833,20.792,20.7484,20.7833,40100.0
2013-09-26 11:20:00,23.82,23.86,23.77,23.85,74900.0,20.7833,20.8182,20.7396,20.8094,74900.0
2013-09-26 11:25:00,23.86,23.86,23.79,23.8,65200.0,20.8182,20.8182,20.7571,20.7658,65200.0
2013-09-26 11:30:00,23.81,23.84,23.81,23.83,21300.0,20.7745,20.8007,20.7745,20.792,21300.0
2013-09-26 11:35:00,23.84,23.84,23.8,23.82,59400.0,20.8007,20.8007,20.7658,20.7833,59400.0
2013-09-26 11:40:00,23.81,23.84,23.81,23.83,31900.0,20.7745,20.8007,20.7745,20.792,31900.0
2013-09-26 11:45:00,23.83,23.88,23.83,23.85,87800.0,20.792,20.8356,20.792,20.8094,87800.0
2013-09-26 11:50:00,23.85,23.85,23.79,23.82,83400.0,20.8094,20.8094,20.7571,20.7833,83400.0
2013-09-26 11:55:00,23.82,23.88,23.82,23.86,34700.0,20.7833,20.8356,20.7833,20.8182,34700.0
2013-09-26 12:00:00,23.87,23.92,23.85,23.85,130600.0,20.8269,20.8705,20.8094,20.8094,130600.0
2013-09-26 12:05:00,23.86,23.86,23.81,23.83,78900.0,20.8182,20.8182,20.7745,20.792,78900.0
2013-09-26 12:10:00,23.83,23.89,23.82,23.88,126700.0,20.792,20.8443,20.7833,20.8356,126700.0
2013-09-26 12:15:00,23.88,23.91,23.87,23.88,39700.0,20.8356,20.8618,20.8269,20.8356,39700.0
2013-09-26 12:20:00,23.88,23.91,23.87,23.9,54400.0,20.8356,20.8618,20.8269,20.8531,54400.0
2013-09-26 12:25:00,23.89,23.91,23.89,23.9,52100.0,20.8443,20.8618,20.8443,20.8531,52100.0
2013-09-26 12:30:00,23.9,23.93,23.89,23.93,57900.0,20.8531,20.8792,20.8443,20.8792,57900.0
2013-09-26 12:35:00,23.93,23.93,23.91,23.92,78700.0,20.8792,20.8792,20.8618,20.8705,78700.0
2013-09-26 12:40:00,23.92,23.94,23.92,23.93,48900.0,20.8705,20.888,20.8705,20.8792,48900.0
2013-09-26 12:45:00,23.93,23.95,23.93,23.94,111500.0,20.8792,20.8967,20.8792,20.888,111500.0
2013-09-26 12:50:00,23.93,23.93,23.89,23.9,55300.0,20.8792,20.8792,20.8443,20.8531,55300.0
2013-09-26 12:55:00,23.91,23.94,23.9,23.94,56300.0,20.8618,20.888,20.8531,20.888,56300.0
2013-09-26 13:00:00,23.94,23.96,23.94,23.94,49300.0,20.888,20.9054,20.888,20.888,49300.0
2013-09-26 13:05:00,23.95,23.96,23.94,23.95,44200.0,20.8967,20.9054,20.888,20.8967,44200.0
2013-09-26 13:10:00,23.95,23.97,23.94,23.96,151800.0,20.8967,20.9141,20.888,20.9054,151800.0
2013-09-26 13:15:00,23.96,24.0,23.94,23.98,139400.0,20.9054,20.9403,20.888,20.9229,139400.0
2013-09-26 13:20:00,23.98,24.01,23.96,23.99,156200.0,20.9229,20.949,20.9054,20.9316,156200.0
2013-09-26 13:25:00,23.99,24.02,23.98,23.99,89800.0,20.9316,20.9578,20.9229,20.9316,89800.0
2013-09-26 13:30:00,23.98,24.01,23.97,24.0,161300.0,20.9229,20.949,20.9141,20.9403,161300.0
2013-09-26 13:35:00,23.99,24.02,23.97,24.0,82500.0,20.9316,20.9578,20.9141,20.9403,82500.0
2013-09-26 13:40:00,24.0,24.0,23.95,23.95,115100.0,20.9403,20.9403,20.8967,20.8967,115100.0
2013-09-26 13:45:00,23.95,23.99,23.95,23.99,25300.0,20.8967,20.9316,20.8967,20.9316,25300.0
2013-09-26 13:50:00,23.99,24.0,23.98,24.0,30300.0,20.9316,20.9403,20.9229,20.9403,30300.0
2013-09-26 13:55:00,24.0,24.02,23.97,23.98,216800.0,20.9403,20.9578,20.9141,20.9229,216800.0
2013-09-26 14:00:00,23.97,23.97,23.89,23.89,147900.0,20.9141,20.9141,20.8443,20.8443,147900.0
2013-09-26 14:05:00,23.9,23.95,23.86,23.95,117800.0,20.8531,20.8967,20.8182,20.8967,117800.0
2013-09-26 14:10:00,23.94,23.97,23.94,23.96,33800.0,20.888,20.9141,20.888,20.9054,33800.0
2013-09-26 14:15:00,23.96,23.96,23.94,23.95,29800.0,20.9054,20.9054,20.888,20.8967,29800.0
2013-09-26 14:20:00,23.95,23.95,23.9,23.94,80100.0,20.8967,20.8967,20.8531,20.888,80100.0
2013-09-26 14:25:00,23.94,23.96,23.93,23.96,133900.0,20.888,20.9054,20.8792,20.9054,133900.0
2013-09-26 14:30:00,23.96,23.97,23.91,23.92,368700.0,20.9054,20.9141,20.8618,20.8705,368700.0
2013-09-26 14:35:00,23.92,23.92,23.84,23.84,168000.0,20.8705,20.8705,20.8007,20.8007,168000.0
2013-09-26 14:40:00,23.84,23.88,23.84,23.87,240700.0,20.8007,20.8356,20.8007,20.8269,240700.0
2013-09-26 14:45:00,23.86,23.89,23.84,23.84,184700.0,20.8182,20.8443,20.8007,20.8007,184700.0
2013-09-26 14:50:00,23.85,23.89,23.84,23.88,121300.0,20.8094,20.8443,20.8007,20.8356,121300.0
2013-09-26 14:55:00,23.89,23.94,23.88,23.9,111300.0,20.8443,20.888,20.8356,20.8531,111300.0
2013-09-26 15:00:00,23.9,23.91,23.88,23.88,73400.0,20.8531,20.8618,20.8356,20.8356,73400.0
2013-09-26 15:05:00,23.89,23.94,23.88,23.94,50300.0,20.8443,20.888,20.8356,20.888,50300.0
2013-09-26 15:10:00,23.94,23.94,23.89,23.91,37000.0,20.888,20.888,20.8443,20.8618,37000.0
2013-09-26 15:15:00,23.91,23.92,23.89,23.92,36300.0,20.8618,20.8705,20.8443,20.8705,36300.0
2013-09-26 15:20:00,23.92,23.93,23.89,23.91,77100.0,20.8705,20.8792,20.8443,20.8618,77100.0
2013-09-26 15:25:00,23.9,23.95,23.88,23.92,200000.0,20.8531,20.8967,20.8356,20.8705,200000.0
2013-09-26 15:30:00,23.92,23.95,23.9,23.93,89500.0,20.8705,20.8967,20.8531,20.8792,89500.0
2013-09-26 15:35:00,23.94,23.97,23.92,23.95,96300.0,20.888,20.9141,20.8705,20.8967,96300.0
2013-09-26 15:40:00,23.95,23.99,23.95,23.97,260100.0,20.8967,20.9316,20.8967,20.9141,260100.0
2013-09-26 15:45:00,23.97,23.98,23.94,23.98,398400.0,20.9141,20.9229,20.888,20.9229,398400.0
2013-09-26 15:50:00,23.97,24.0,23.94,23.96,485700.0,20.9141,20.9403,20.888,20.9054,485700.0
2013-09-26 15:55:00,23.96,24.01,23.93,24.0,602400.0,20.9054,20.949,20.8792,20.9403,602400.0
2013-09-27 09:30:00,23.38,23.39,23.1,23.19,725200.0,20.3994,20.4081,20.1551,20.2336,725200.0
2013-09-27 09:35:00,23.19,23.34,23.1,23.16,1039400.0,20.2336,20.3645,20.1551,20.2074,1039400.0
2013-09-27 09:40:00,23.16,23.27,23.14,23.2,478800.0,20.2074,20.3034,20.19,20.2423,478800.0
2013-09-27 09:45:00,23.2,23.38,23.2,23.29,808200.0,20.2423,20.3994,20.2423,20.3208,808200.0
2013-09-27 09:50:00,23.29,23.35,23.27,23.35,868700.0,20.3208,20.3732,20.3034,20.3732,868700.0
2013-09-27 09:55:00,23.34,23.39,23.31,23.39,683000.0,20.3645,20.4081,20.3383,20.4081,683000.0
2013-09-27 10:00:00,23.39,23.39,23.34,23.36,417000.0,20.4081,20.4081,20.3645,20.3819,417000.0
2013-09-27 10:05:00,23.36,23.47,23.36,23.46,650300.0,20.3819,20.4779,20.3819,20.4692,650300.0
2013-09-27 10:10:00,23.47,23.5,23.44,23.45,197500.0,20.4779,20.5041,20.4517,20.4604,197500.0
2013-09-27 10:15:00,23.45,23.55,23.44,23.47,717400.0,20.4604,20.5477,20.4517,20.4779,717400.0
2013-09-27 10:20:00,23.47,23.57,23.46,23.53,181300.0,20.4779,20.5651,20.4692,20.5302,181300.0
2013-09-27 10:25:00,23.54,23.55,23.52,23.54,135100.0,20.539,20.5477,20.5215,20.539,135100.0
2013-09-27 10:30:00,23.54,23.56,23.48,23.5,507100.0,20.539,20.5564,20.4866,20.5041,507100.0
2013-09-27 10:35:00,23.5,23.53,23.45,23.52,185700.0,20.5041,20.5302,20.4604,20.5215,185700.0
2013-09-27 10:40:00,23.52,23.65,23.52,23.61,412600.0,20.5215,20.6349,20.5215,20.6,412600.0
2013-09-27 10:45:00,23.61,23.64,23.59,23.62,144900.0,20.6,20.6262,20.5826,20.6088,144900.0
2013-09-27 10:50:00,23.62,23.64,23.56,23.59,101700.0,20.6088,20.6262,20.5564,20.5826,101700.0
2013-09-27 10:55:00,23.59,23.66,23.59,23.65,176600.0,20.5826,20.6437,20.5826,20.6349,176600.0
2013-09-27 11:00:00,23.64,23.67,23.59,23.61,144200.0,20.6262,20.6524,20.5826,20.6,144200.0
2013-09-27 11:05:00,23.61,23.65,23.58,23.63,123900.0,20.6,20.6349,20.5739,20.6175,123900.0
2013-09-27 11:10:00,23.64,23.77,23.63,23.75,135400.0,20.6262,20.7396,20.6175,20.7222,135400.0
2013-09-27 11:15:00,23.74,23.78,23.71,23.74,80900.0,20.7135,20.7484,20.6873,20.7135,80900.0
2013-09-27 11:20:00,23.73,23.73,23.67,23.7,108500.0,20.7047,20.7047,20.6524,20.6786,108500.0
2013-09-27 11:25:00,23.7,23.8,23.69,23.76,161400.0,20.6786,20.7658,20.6698,20.7309,161400.0
2013-09-27 11:30:00,23.77,23.79,23.71,23.79,199800.0,20.7396,20.7571,20.6873,20.7571,199800.0
2013-09-27 11:35:00,23.78,23.83,23.75,23.83,122500.0,20.7484,20.792,20.7222,20.792,122500.0
2013-09-27 11:40:00,23.82,23.85,23.75,23.76,99100.0,20.7833,20.8094,20.7222,20.7309,99100.0
2013-09-27 11:45:00,23.76,23.76,23.67,23.68,182600.0,20.7309,20.7309,20.6524,20.6611,182600.0
2013-09-27 11:50:00,23.68,23.74,23.68,23.74,88600.0,20.6611,20.7135,20.6611,20.7135,88600.0
2013-09-27 11:55:00,23.75,23.81,23.75,23.8,111600.0,20.7222,20.7745,20.7222,20.7658,111600.0
2013-09-27 12:00:00,23.8,23.81,23.77,23.78,69400.0,20.7658,20.7745,20.7396,20.7484,69400.0
2013-09-27 12:05:00,23.81,23.81,23.76,23.77,61100.0,20.7745,20.7745,20.7309,20.7396,61100.0
2013-09-27 12:10:00,23.78,23.78,23.73,23.77,59300.0,20.7484,20.7484,20.7047,20.7396,59300.0
2013-09-27 12:15:00,23.77,23.78,23.73,23.75,58000.0,20.7396,20.7484,20.7047,20.7222,58000.0
2013-09-27 12:20:00,23.75,23.8,23.74,23.8,22900.0,20.7222,20.7658,20.7135,20.7658,22900.0
2013-09-27 12:25:00,23.8,23.8,23.76,23.78,29200.0,20.7658,20.7658,20.7309,20.7484,29200.0
2013-09-27 12:30:00,23.77,23.78,23.75,23.77,52200.0,20.7396,20.7484,20.7222,20.7396,52200.0
2013-09-27 12:35:00,23.76,23.77,23.76,23.77,85000.0,20.7309,20.7396,20.7309,20.7396,85000.0
2013-09-27 12:40:00,23.77,23.77,23.72,23.73,132600.0,20.7396,20.7396,20.696,20.7047,132600.0
2013-09-27 12:45:00,23.74,23.74,23.72,23.73,96300.0,20.7135,20.7135,20.696,20.7047,96300.0
2013-09-27 12:50:00,23.72,23.74,23.72,23.73,37300.0,20.696,20.7135,20.696,20.7047,37300.0
2013-09-27 12:55:00,23.74,23.74,23.72,23.73,120100.0,20.7135,20.7135,20.696,20.7047,120100.0
2013-09-27 13:00:00,23.73,23.84,23.73,23.83,375000.0,20.7047,20.8007,20.7047,20.792,375000.0
2013-09-27 13:05:00,23.84,23.9,23.84,23.9,119400.0,20.8007,20.8531,20.8007,20.8531,119400.0
2013-09-27 13:10:00,23.89,23.9,23.89,23.89,43000.0,20.8443,20.8531,20.8443,20.8443,43000.0
2013-09-27 13:15:00,23.9,23.95,23.89,23.91,80800.0,20.8531,20.8967,20.8443,20.8618,80800.0
2013-09-27 13:20:00,23.91,23.95,23.91,23.92,63200.0,20.8618,20.8967,20.8618,20.8705,63200.0
2013-09-27 13:25:00,23.92,23.92,23.87,23.9,65200.0,20.8705,20.8705,20.8269,20.8531,65200.0
2013-09-27 13:30:00,23.9,23.91,23.85,23.89,97100.0,20.8531,20.8618,20.8094,20.8443,97100.0
2013-09-27 13:35:00,23.89,23.89,23.83,23.83,70500.0,20.8443,20.8443,20.792,20.792,70500.0
2013-09-27 13:40:00,23.83,23.86,23.81,23.86,43000.0,20.792,20.8182,20.7745,20.8182,43000.0
2013-09-27 13:45:00,23.86,23.9,23.83,23.84,95900.0,20.8182,20.8531,20.792,20.8007,95900.0
2013-09-27 13:50:00,23.84,23.85,23.82,23.83,104900.0,20.8007,20.8094,20.7833,20.792,104900.0
2013-09-27 13:55:00,23.82,23.83,23.79,23.8,81000.0,20.7833,20.792,20.7571,20.7658,81000.0
2013-09-27 14:00:00,23.8,23.81,23.78,23.81,144800.0,20.7658,20.7745,20.7484,20.7745,144800.0
2013-09-27 14:05:00,23.8,23.83,23.78,23.78,100200.0,20.7658,20.792,20.7484,20.7484,100200.0
2013-09-27 14:10:00,23.79,23.84,23.78,23.84,109300.0,20.7571,20.8007,20.7484,20.8007,109300.0
2013-09-27 14:15:00,23.84,23.84,23.79,23.8,68900.0,20.8007,20.8007,20.7571,20.7658,68900.0
2013-09-27 14:20:00,23.79,23.8,23.78,23.79,66100.0,20.7571,20.7658,20.7484,20.7571,66100.0
2013-09-27 14:25:00,23.78,23.78,23.71,23.72,121500.0,20.7484,20.7484,20.6873,20.696,121500.0
2013-09-27 14:30:00,23.72,23.73,23.7,23.7,47900.0,20.696,20.7047,20.6786,20.6786,47900.0
2013-09-27 14:35:00,23.71,23.72,23.67,23.72,147000.0,20.6873,20.696,20.6524,20.696,147000.0
2013-09-27 14:40:00,23.72,23.72,23.69,23.71,57900.0,20.696,20.696,20.6698,20.6873,57900.0
2013-09-27 14:45:00,23.71,23.74,23.71,23.73,56700.0,20.6873,20.7135,20.6873,20.7047,56700.0
2013-09-27 14:50:00,23.73,23.73,23.7,23.7,49100.0,20.7047,20.7047,20.6786,20.6786,49100.0
2013-09-27 14:55:00,23.71,23.71,23.58,23.61,160700.0,20.6873,20.6873,20.5739,20.6,160700.0
2013-09-27 15:00:00,23.6,23.61,23.54,23.54,82200.0,20.5913,20.6,20.539,20.539,82200.0
2013-09-27 15:05:00,23.55,23.58,23.54,23.56,163500.0,20.5477,20.5739,20.539,20.5564,163500.0
2013-09-27 15:10:00,23.55,23.59,23.55,23.58,70600.0,20.5477,20.5826,20.5477,20.5739,70600.0
2013-09-27 15:15:00,23.58,23.58,23.5,23.51,140500.0,20.5739,20.5739,20.5041,20.5128,140500.0
2013-09-27 15:20:00,23.51,23.54,23.51,23.52,91500.0,20.5128,20.539,20.5128,20.5215,91500.0
2013-09-27 15:25:00,23.53,23.53,23.51,23.52,66800.0,20.5302,20.5302,20.5128,20.5215,66800.0
2013-09-27 15:30:00,23.52,23.55,23.51,23.54,210900.0,20.5215,20.5477,20.5128,20.539,210900.0
2013-09-27 15:35:00,23.54,23.59,23.54,23.57,133900.0,20.539,20.5826,20.539,20.5651,133900.0
2013-09-27 15:40:00,23.56,23.59,23.56,23.56,245900.0,20.5564,20.5826,20.5564,20.5564,245900.0
2013-09-27 15:45:00,23.56,23.6,23.56,23.58,274100.0,20.5564,20.5913,20.5564,20.5739,274100.0
2013-09-27 15:50:00,23.58,23.64,23.58,23.62,258800.0,20.5739,20.6262,20.5739,20.6088,258800.0
2013-09-27 15:55:00,23.63,23.64,23.57,23.57,509000.0,20.6175,20.6262,20.5651,20.5651,509000.0
2013-09-30 09:30:00,23.16,23.16,22.71,22.9,752900.0,20.2074,20.2074,19.8148,19.9806,752900.0
2013-09-30 09:35:00,22.89,23.15,22.89,23.15,523000.0,19.9718,20.1987,19.9718,20.1987,523000.0
2013-09-30 09:40:00,23.15,23.31,23.15,23.25,426700.0,20.1987,20.3383,20.1987,20.2859,426700.0
2013-09-30 09:45:00,23.25,23.29,23.13,23.24,191400.0,20.2859,20.3208,20.1812,20.2772,191400.0
2013-09-30 09:50:00,23.23,23.25,23.11,23.25,296400.0,20.2685,20.2859,20.1638,20.2859,296400.0
2013-09-30 09:55:00,23.24,23.35,23.2,23.32,211300.0,20.2772,20.3732,20.2423,20.347,211300.0
2013-09-30 10:00:00,23.33,23.36,23.29,23.31,178800.0,20.3557,20.3819,20.3208,20.3383,178800.0
2013-09-30 10:05:00,23.31,23.34,23.29,23.32,132100.0,20.3383,20.3645,20.3208,20.347,132100.0
2013-09-30 10:10:00,23.33,23.34,23.29,23.32,99100.0,20.3557,20.3645,20.3208,20.347,99100.0
2013-09-30 10:15:00,23.32,23.37,23.29,23.33,124900.0,20.347,20.3906,20.3208,20.3557,124900.0
2013-09-30 10:20:00,23.34,23.4,23.33,23.37,91100.0,20.3645,20.4168,20.3557,20.3906,91100.0
2013-09-30 10:25:00,23.36,23.45,23.36,23.44,137900.0,20.3819,20.4604,20.3819,20.4517,137900.0
2013-09-30 10:30:00,23.44,23.44,23.29,23.32,143900.0,20.4517,20.4517,20.3208,20.347,143900.0
2013-09-30 10:35:00,23.31,23.4,23.31,23.34,78100.0,20.3383,20.4168,20.3383,20.3645,78100.0
2013-09-30 10:40:00,23.35,23.5,23.35,23.46,171800.0,20.3732,20.5041,20.3732,20.4692,171800.0
2013-09-30 10:45:00,23.46,23.5,23.43,23.44,61300.0,20.4692,20.5041,20.443,20.4517,61300.0
2013-09-30 10:50:00,23.44,23.5,23.41,23.5,142500.0,20.4517,20.5041,20.4255,20.5041,142500.0
2013-09-30 10:55:00,23.5,23.55,23.49,23.5,100600.0,20.5041,20.5477,20.4953,20.5041,100600.0
2013-09-30 11:00:00,23.5,23.55,23.48,23.5,119900.0,20.5041,20.5477,20.4866,20.5041,119900.0
2013-09-30 11:05:00,23.5,23.55,23.5,23.51,81900.0,20.5041,20.5477,20.5041,20.5128,81900.0
2013-09-30 11:10:00,23.5,23.55,23.47,23.47,77300.0,20.5041,20.5477,20.4779,20.4779,77300.0
2013-09-30 11:15:00,23.47,23.5,23.45,23.5,63200.0,20.4779,20.5041,20.4604,20.5041,63200.0
2013-09-30 11:20:00,23.5,23.51,23.45,23.45,92500.0,20.5041,20.5128,20.4604,20.4604,92500.0
2013-09-30 11:25:00,23.45,23.46,23.42,23.43,88500.0,20.4604,20.4692,20.4343,20.443,88500.0
2013-09-30 11:30:00,23.44,23.45,23.36,23.36,117200.0,20.4517,20.4604,20.3819,20.3819,117200.0
2013-09-30 11:35:00,23.37,23.39,23.35,23.35,143900.0,20.3906,20.4081,20.3732,20.3732,143900.0
2013-09-30 11:40:00,23.35,23.37,23.35,23.35,69300.0,20.3732,20.3906,20.3732,20.3732,69300.0
2013-09-30 11:45:00,23.36,23.37,23.35,23.36,83000.0,20.3819,20.3906,20.3732,20.3819,83000.0
2013-09-30 11:50:00,23.36,23.4,23.36,23.38,33300.0,20.3819,20.4168,20.3819,20.3994,33300.0
2013-09-30 11:55:00,23.38,23.5,23.38,23.49,69500.0,20.3994,20.5041,20.3994,20.4953,69500.0
2013-09-30 12:00:00,23.49,23.5,23.41,23.42,53100.0,20.4953,20.5041,20.4255,20.4343,53100.0
2013-09-30 12:05:00,23.42,23.42,23.39,23.39,25800.0,20.4343,20.4343,20.4081,20.4081,25800.0
2013-09-30 12:10:00,23.39,23.47,23.39,23.47,57700.0,20.4081,20.4779,20.4081,20.4779,57700.0
2013-09-30 12:15:00,23.46,23.48,23.42,23.44,53800.0,20.4692,20.4866,20.4343,20.4517,53800.0
2013-09-30 12:20:00,23.44,23.48,23.42,23.48,63900.0,20.4517,20.4866,20.4343,20.4866,63900.0
2013-09-30 12:25:00,23.49,23.51,23.48,23.48,64200.0,20.4953,20.5128,20.4866,20.4866,64200.0
2013-09-30 12:30:00,23.49,23.5,23.46,23.49,56600.0,20.4953,20.5041,20.4692,20.4953,56600.0
2013-09-30 12:35:00,23.49,23.5,23.49,23.5,7300.0,20.4953,20.5041,20.4953,20.5041,7300.0
2013-09-30 12:40:00,23.5,23.52,23.48,23.49,100100.0,20.5041,20.5215,20.4866,20.4953,100100.0
2013-09-30 12:45:00,23.5,23.52,23.48,23.52,30100.0,20.5041,20.5215,20.4866,20.5215,30100.0
2013-09-30 12:50:00,23.52,23.52,23.48,23.49,42400.0,20.5215,20.5215,20.4866,20.4953,42400.0
2013-09-30 12:55:00,23.48,23.51,23.48,23.48,37500.0,20.4866,20.5128,20.4866,20.4866,37500.0
2013-09-30 13:00:00,23.48,23.52,23.47,23.52,99500.0,20.4866,20.5215,20.4779,20.5215,99500.0
2013-09-30 13:05:00,23.52,23.57,23.52,23.55,215900.0,20.5215,20.5651,20.5215,20.5477,215900.0
2013-09-30 13:10:00,23.56,23.58,23.55,23.56,23200.0,20.5564,20.5739,20.5477,20.5564,23200.0
2013-09-30 13:15:00,23.56,23.63,23.55,23.62,109400.0,20.5564,20.6175,20.5477,20.6088,109400.0
2013-09-30 13:20:00,23.62,23.62,23.53,23.55,88900.0,20.6088,20.6088,20.5302,20.5477,88900.0
2013-09-30 13:25:00,23.56,23.61,23.55,23.58,134700.0,20.5564,20.6,20.5477,20.5739,134700.0
2013-09-30 13:30:00,23.58,23.67,23.58,23.64,68300.0,20.5739,20.6524,20.5739,20.6262,68300.0
2013-09-30 13:35:00,23.64,23.68,23.61,23.64,144400.0,20.6262,20.6611,20.6,20.6262,144400.0
2013-09-30 13:40:00,23.63,23.67,23.61,23.64,89000.0,20.6175,20.6524,20.6,20.6262,89000.0
2013-09-30 13:45:00,23.64,23.67,23.61,23.66,71700.0,20.6262,20.6524,20.6,20.6437,71700.0
2013-09-30 13:50:00,23.66,23.68,23.57,23.58,60100.0,20.6437,20.6611,20.5651,20.5739,60100.0
2013-09-30 13:55:00,23.58,23.59,23.52,23.57,126600.0,20.5739,20.5826,20.5215,20.5651,126600.0
2013-09-30 14:00:00,23.56,23.57,23.52,23.56,54800.0,20.5564,20.5651,20.5215,20.5564,54800.0
2013-09-30 14:05:00,23.55,23.59,23.5,23.59,79300.0,20.5477,20.5826,20.5041,20.5826,79300.0
2013-09-30 14:10:00,23.6,23.61,23.55,23.58,38400.0,20.5913,20.6,20.5477,20.5739,38400.0
2013-09-30 14:15:00,23.58,23.6,23.55,23.58,41600.0,20.5739,20.5913,20.5477,20.5739,41600.0
2013-09-30 14:20:00,23.59,23.61,23.54,23.61,54600.0,20.5826,20.6,20.539,20.6,54600.0
2013-09-30 14:25:00,23.61,23.67,23.6,23.64,73500.0,20.6,20.6524,20.5913,20.6262,73500.0
2013-09-30 14:30:00,23.65,23.68,23.62,23.68,120600.0,20.6349,20.6611,20.6088,20.6611,120600.0
2013-09-30 14:35:00,23.68,23.69,23.66,23.66,52700.0,20.6611,20.6698,20.6437,20.6437,52700.0
2013-09-30 14:40:00,23.66,23.68,23.63,23.65,69600.0,20.6437,20.6611,20.6175,20.6349,69600.0
2013-09-30 14:45:00,23.65,23.68,23.64,23.66,63800.0,20.6349,20.6611,20.6262,20.6437,63800.0
2013-09-30 14:50:00,23.66,23.69,23.64,23.68,91200.0,20.6437,20.6698,20.6262,20.6611,91200.0
2013-09-30 14:55:00,23.68,23.69,23.62,23.62,96500.0,20.6611,20.6698,20.6088,20.6088,96500.0
2013-09-30 15:00:00,23.62,23.62,23.57,23.57,81200.0,20.6088,20.6088,20.5651,20.5651,81200.0
2013-09-30 15:05:00,23.57,23.63,23.56,23.63,140300.0,20.5651,20.6175,20.5564,20.6175,140300.0
2013-09-30 15:10:00,23.63,23.63,23.58,23.61,131600.0,20.6175,20.6175,20.5739,20.6,131600.0
2013-09-30 15:15:00,23.61,23.62,23.54,23.55,146100.0,20.6,20.6088,20.539,20.5477,146100.0
2013-09-30 15:20:00,23.55,23.62,23.54,23.6,117300.0,20.5477,20.6088,20.539,20.5913,117300.0
2013-09-30 15:25:00,23.6,23.64,23.59,23.62,122300.0,20.5913,20.6262,20.5826,20.6088,122300.0
2013-09-30 15:30:00,23.62,23.64,23.56,23.56,196300.0,20.6088,20.6262,20.5564,20.5564,196300.0
2013-09-30 15:35:00,23.56,23.58,23.52,23.55,241200.0,20.5564,20.5739,20.5215,20.5477,241200.0
2013-09-30 15:40:00,23.55,23.55,23.51,23.54,86500.0,20.5477,20.5477,20.5128,20.539,86500.0
2013-09-30 15:45:00,23.54,23.59,23.51,23.52,240400.0,20.539,20.5826,20.5128,20.5215,240400.0
2013-09-30 15:50:00,23.51,23.55,23.49,23.53,258100.0,20.5128,20.5477,20.4953,20.5302,258100.0
2013-09-30 15:55:00,23.53,23.59,23.52,23.58,399500.0,20.5302,20.5826,20.5215,20.5739,399500.0
2013-10-01 09:30:00,23.68,23.86,23.67,23.77,252800.0,20.6611,20.8182,20.6524,20.7396,252800.0
2013-10-01 09:35:00,23.78,23.83,23.69,23.72,262000.0,20.7484,20.792,20.6698,20.696,262000.0
2013-10-01 09:40:00,23.72,23.81,23.63,23.76,234000.0,20.696,20.7745,20.6175,20.7309,234000.0
2013-10-01 09:45:00,23.75,23.99,23.75,23.98,415100.0,20.7222,20.9316,20.7222,20.9229,415100.0
2013-10-01 09:50:00,23.98,23.98,23.87,23.87,375600.0,20.9229,20.9229,20.8269,20.8269,375600.0
2013-10-01 09:55:00,23.87,23.88,23.82,23.85,240100.0,20.8269,20.8356,20.7833,20.8094,240100.0
2013-10-01 10:00:00,23.85,23.86,23.79,23.86,395300.0,20.8094,20.8182,20.7571,20.8182,395300.0
2013-10-01 10:05:00,23.86,23.89,23.82,23.88,310600.0,20.8182,20.8443,20.7833,20.8356,310600.0
2013-10-01 10:10:00,23.88,23.98,23.87,23.92,294000.0,20.8356,20.9229,20.8269,20.8705,294000.0
2013-10-01 10:15:00,23.92,24.06,23.91,24.06,468600.0,20.8705,20.9927,20.8618,20.9927,468600.0
2013-10-01 10:20:00,24.06,24.09,24.0,24.02,367400.0,20.9927,21.0188,20.9403,20.9578,367400.0
2013-10-01 10:25:00,24.02,24.04,23.96,24.03,169900.0,20.9578,20.9752,20.9054,20.9665,169900.0
2013-10-01 10:30:00,24.03,24.08,23.99,24.0,269800.0,20.9665,21.0101,20.9316,20.9403,269800.0
2013-10-01 10:35:00,24.0,24.0,23.92,23.93,152900.0,20.9403,20.9403,20.8705,20.8792,152900.0
2013-10-01 10:40:00,23.94,23.98,23.93,23.96,210100.0,20.888,20.9229,20.8792,20.9054,210100.0
2013-10-01 10:45:00,23.96,23.96,23.89,23.9,115600.0,20.9054,20.9054,20.8443,20.8531,115600.0
2013-10-01 10:50:00,23.89,23.94,23.89,23.92,82200.0,20.8443,20.888,20.8443,20.8705,82200.0
2013-10-01 10:55:00,23.92,23.96,23.91,23.94,89100.0,20.8705,20.9054,20.8618,20.888,89100.0
2013-10-01 11:00:00,23.94,24.0,23.94,23.96,98900.0,20.888,20.9403,20.888,20.9054,98900.0
2013-10-01 11:05:00,23.97,24.0,23.93,23.94,105100.0,20.9141,20.9403,20.8792,20.888,105100.0
2013-10-01 11:10:00,23.94,24.0,23.94,23.98,77100.0,20.888,20.9403,20.888,20.9229,77100.0
2013-10-01 11:15:00,23.97,24.01,23.96,23.99,171300.0,20.9141,20.949,20.9054,20.9316,171300.0
2013-10-01 11:20:00,23.99,24.0,23.95,23.96,71200.0,20.9316,20.9403,20.8967,20.9054,71200.0
2013-10-01 11:25:00,23.96,23.97,23.91,23.93,81200.0,20.9054,20.9141,20.8618,20.8792,81200.0
2013-10-01 11:30:00,23.92,24.0,23.92,24.0,126700.0,20.8705,20.9403,20.8705,20.9403,126700.0
2013-10-01 11:35:00,24.0,24.0,23.93,23.96,59400.0,20.9403,20.9403,20.8792,20.9054,59400.0
2013-10-01 11:40:00,23.96,24.05,23.95,23.97,417200.0,20.9054,20.9839,20.8967,20.9141,417200.0
2013-10-01 11:45:00,23.97,24.08,23.97,24.0,667000.0,20.9141,21.0101,20.9141,20.9403,667000.0
2013-10-01 11:50:00,24.0,24.08,23.98,24.05,279800.0,20.9403,21.0101,20.9229,20.9839,279800.0
2013-10-01 11:55:00,24.05,24.05,23.93,23.97,150600.0,20.9839,20.9839,20.8792,20.9141,150600.0
2013-10-01 12:00:00,23.96,23.96,23.92,23.93,160300.0,20.9054,20.9054,20.8705,20.8792,160300.0
2013-10-01 12:05:00,23.93,23.98,23.93,23.97,138900.0,20.8792,20.9229,20.8792,20.9141,138900.0
2013-10-01 12:10:00,23.97,23.98,23.93,23.95,93200.0,20.9141,20.9229,20.8792,20.8967,93200.0
2013-10-01 12:15:00,23.95,23.96,23.94,23.94,28800.0,20.8967,20.9054,20.888,20.888,28800.0
2013-10-01 12:20:00,23.94,23.96,23.93,23.96,41700.0,20.888,20.9054,20.8792,20.9054,41700.0
2013-10-01 12:25:00,23.97,24.01,23.94,23.98,99400.0,20.9141,20.949,20.888,20.9229,99400.0
2013-10-01 12:30:00,23.98,23.98,23.93,23.96,76200.0,20.9229,20.9229,20.8792,20.9054,76200.0
2013-10-01 12:35:00,23.96,23.96,23.9,23.92,101700.0,20.9054,20.9054,20.8531,20.8705,101700.0
2013-10-01 12:40:00,23.92,23.94,23.9,23.9,71800.0,20.8705,20.888,20.8531,20.8531,71800.0
2013-10-01 12:45:00,23.91,23.95,23.9,23.93,72900.0,20.8618,20.8967,20.8531,20.8792,72900.0
2013-10-01 12:50:00,23.93,23.95,23.9,23.91,79500.0,20.8792,20.8967,20.8531,20.8618,79500.0
2013-10-01 12:55:00,23.91,23.93,23.9,23.92,55400.0,20.8618,20.8792,20.8531,20.8705,55400.0
2013-10-01 13:00:00,23.92,23.98,23.92,23.97,87900.0,20.8705,20.9229,20.8705,20.9141,87900.0
2013-10-01 13:05:00,23.98,23.99,23.95,23.97,69900.0,20.9229,20.9316,20.8967,20.9141,69900.0
2013-10-01 13:10:00,23.98,23.98,23.94,23.95,167900.0,20.9229,20.9229,20.888,20.8967,167900.0
2013-10-01 13:15:00,23.95,24.04,23.95,24.03,131400.0,20.8967,20.9752,20.8967,20.9665,131400.0
2013-10-01 13:20:00,24.04,24.05,24.02,24.03,122800.0,20.9752,20.9839,20.9578,20.9665,122800.0
2013-10-01 13:25:00,24.03,24.09,24.02,24.05,329300.0,20.9665,21.0188,20.9578,20.9839,329300.0
2013-10-01 13:30:00,24.06,24.09,24.02,24.02,226000.0,20.9927,21.0188,20.9578,20.9578,226000.0
2013-10-01 13:35:00,24.02,24.04,23.99,24.0,116200.0,20.9578,20.9752,20.9316,20.9403,116200.0
2013-10-01 13:40:00,24.0,24.02,23.98,24.01,151600.0,20.9403,20.9578,20.9229,20.949,151600.0
2013-10-01 13:45:00,24.01,24.02,23.98,24.01,64700.0,20.949,20.9578,20.9229,20.949,64700.0
2013-10-01 13:50:00,24.01,24.05,24.01,24.03,85100.0,20.949,20.9839,20.949,20.9665,85100.0
2013-10-01 13:55:00,24.04,24.08,24.03,24.03,105300.0,20.9752,21.0101,20.9665,20.9665,105300.0
2013-10-01 14:00:00,24.03,24.09,24.03,24.03,100200.0,20.9665,21.0188,20.9665,20.9665,100200.0
2013-10-01 14:05:00,24.02,24.03,24.01,24.01,23700.0,20.9578,20.9665,20.949,20.949,23700.0
2013-10-01 14:10:00,24.02,24.02,23.98,23.99,177600.0,20.9578,20.9578,20.9229,20.9316,177600.0
2013-10-01 14:15:00,23.99,24.0,23.95,23.97,108900.0,20.9316,20.9403,20.8967,20.9141,108900.0
2013-10-01 14:20:00,23.97,23.98,23.95,23.96,60800.0,20.9141,20.9229,20.8967,20.9054,60800.0
2013-10-01 14:25:00,23.96,23.96,23.9,23.91,123900.0,20.9054,20.9054,20.8531,20.8618,123900.0
2013-10-01 14:30:00,23.91,23.96,23.91,23.96,208600.0,20.8618,20.9054,20.8618,20.9054,208600.0
2013-10-01 14:35:00,23.96,23.98,23.95,23.98,49100.0,20.9054,20.9229,20.8967,20.9229,49100.0
2013-10-01 14:40:00,23.98,23.98,23.93,23.93,72700.0,20.9229,20.9229,20.8792,20.8792,72700.0
2013-10-01 14:45:00,23.93,23.97,23.92,23.97,111900.0,20.8792,20.9141,20.8705,20.9141,111900.0
2013-10-01 14:50:00,23.96,23.99,23.95,23.97,128600.0,20.9054,20.9316,20.8967,20.9141,128600.0
2013-10-01 14:55:00,23.97,23.99,23.95,23.97,96100.0,20.9141,20.9316,20.8967,20.9141,96100.0
2013-10-01 15:00:00,23.97,24.0,23.95,23.98,78600.0,20.9141,20.9403,20.8967,20.9229,78600.0
2013-10-01 15:05:00,23.97,23.99,23.97,23.98,109000.0,20.9141,20.9316,20.9141,20.9229,109000.0
2013-10-01 15:10:00,23.98,23.98,23.95,23.96,108100.0,20.9229,20.9229,20.8967,20.9054,108100.0
2013-10-01 15:15:00,23.96,24.01,23.95,24.01,100300.0,20.9054,20.949,20.8967,20.949,100300.0
2013-10-01 15:20:00,24.01,24.02,23.98,24.01,205300.0,20.949,20.9578,20.9229,20.949,205300.0
2013-10-01 15:25:00,24.01,24.06,24.0,24.05,144600.0,20.949,20.9927,20.9403,20.9839,144600.0
2013-10-01 15:30:00,24.06,24.13,24.05,24.1,261700.0,20.9927,21.0537,20.9839,21.0276,261700.0
2013-10-01 15:35:00,24.1,24.16,24.09,24.15,402800.0,21.0276,21.0799,21.0188,21.0712,402800.0
2013-10-01 15:40:00,24.15,24.15,24.05,24.07,388800.0,21.0712,21.0712,20.9839,21.0014,388800.0
2013-10-01 15:45:00,24.07,24.16,24.06,24.16,567100.0,21.0014,21.0799,20.9927,21.0799,567100.0
2013-10-01 15:50:00,24.16,24.19,24.13,24.17,594100.0,21.0799,21.1061,21.0537,21.0886,594100.0
2013-10-01 15:55:00,24.16,24.22,24.16,24.22,645500.0,21.0799,21.1323,21.0799,21.1323,645500.0
2013-10-02 09:30:00,24.55,24.71,24.19,24.41,1279200.0,21.4202,21.5598,21.1061,21.2981,1279200.0
2013-10-02 09:35:00,24.41,24.56,24.35,24.51,748800.0,21.2981,21.4289,21.2457,21.3853,748800.0
2013-10-02 09:40:00,24.51,24.53,24.35,24.5,455000.0,21.3853,21.4028,21.2457,21.3766,455000.0
2013-10-02 09:45:00,24.5,24.54,24.47,24.48,582500.0,21.3766,21.4115,21.3504,21.3591,582500.0
2013-10-02 09:50:00,24.48,24.77,24.45,24.73,1249900.0,21.3591,21.6122,21.333,21.5773,1249900.0
2013-10-02 09:55:00,24.73,24.75,24.63,24.7,672900.0,21.5773,21.5947,21.49,21.5511,672900.0
2013-10-02 10:00:00,24.71,24.72,24.56,24.61,807900.0,21.5598,21.5685,21.4289,21.4726,807900.0
2013-10-02 10:05:00,24.61,24.62,24.36,24.41,966500.0,21.4726,21.4813,21.2544,21.2981,966500.0
2013-10-02 10:10:00,24.41,24.42,24.35,24.38,275200.0,21.2981,21.3068,21.2457,21.2719,275200.0
2013-10-02 10:15:00,24.38,24.41,24.34,24.4,374200.0,21.2719,21.2981,21.237,21.2893,374200.0
2013-10-02 10:20:00,24.4,24.4,24.3,24.37,192500.0,21.2893,21.2893,21.2021,21.2632,192500.0
2013-10-02 10:25:00,24.36,24.38,24.31,24.35,425500.0,21.2544,21.2719,21.2108,21.2457,425500.0
2013-10-02 10:30:00,24.34,24.37,24.3,24.37,209800.0,21.237,21.2632,21.2021,21.2632,209800.0
2013-10-02 10:35:00,24.37,24.44,24.35,24.43,244800.0,21.2632,21.3242,21.2457,21.3155,244800.0
2013-10-02 10:40:00,24.43,24.43,24.36,24.37,135000.0,21.3155,21.3155,21.2544,21.2632,135000.0
2013-10-02 10:45:00,24.38,24.39,24.35,24.36,109900.0,21.2719,21.2806,21.2457,21.2544,109900.0
2013-10-02 10:50:00,24.36,24.41,24.36,24.4,229600.0,21.2544,21.2981,21.2544,21.2893,229600.0
2013-10-02 10:55:00,24.39,24.47,24.39,24.42,311100.0,21.2806,21.3504,21.2806,21.3068,311100.0
2013-10-02 11:00:00,24.42,24.45,24.42,24.43,68100.0,21.3068,21.333,21.3068,21.3155,68100.0
2013-10-02 11:05:00,24.42,24.44,24.39,24.4,346600.0,21.3068,21.3242,21.2806,21.2893,346600.0
2013-10-02 11:10:00,24.4,24.4,24.35,24.36,164600.0,21.2893,21.2893,21.2457,21.2544,164600.0
2013-10-02 11:15:00,24.35,24.46,24.35,24.45,306000.0,21.2457,21.3417,21.2457,21.333,306000.0
2013-10-02 11:20:00,24.44,24.45,24.38,24.4,130200.0,21.3242,21.333,21.2719,21.2893,130200.0
2013-10-02 11:25:00,24.41,24.41,24.39,24.41,79000.0,21.2981,21.2981,21.2806,21.2981,79000.0
2013-10-02 11:30:00,24.41,24.46,24.41,24.44,155400.0,21.2981,21.3417,21.2981,21.3242,155400.0
2013-10-02 11:35:00,24.44,24.46,24.4,24.42,84300.0,21.3242,21.3417,21.2893,21.3068,84300.0
2013-10-02 11:40:00,24.42,24.42,24.35,24.35,82600.0,21.3068,21.3068,21.2457,21.2457,82600.0
2013-10-02 11:45:00,24.34,24.39,24.34,24.38,74300.0,21.237,21.2806,21.237,21.2719,74300.0
2013-10-02 11:50:00,24.38,24.38,24.35,24.37,74500.0,21.2719,21.2719,21.2457,21.2632,74500.0
2013-10-02 11:55:00,24.37,24.39,24.36,24.37,100800.0,21.2632,21.2806,21.2544,21.2632,100800.0
2013-10-02 12:00:00,24.37,24.42,24.35,24.4,121500.0,21.2632,21.3068,21.2457,21.2893,121500.0
2013-10-02 12:05:00,24.4,24.42,24.39,24.4,132700.0,21.2893,21.3068,21.2806,21.2893,132700.0
2013-10-02 12:10:00,24.41,24.42,24.4,24.42,82500.0,21.2981,21.3068,21.2893,21.3068,82500.0
2013-10-02 12:15:00,24.41,24.47,24.41,24.43,91100.0,21.2981,21.3504,21.2981,21.3155,91100.0
2013-10-02 12:20:00,24.43,24.44,24.39,24.41,155700.0,21.3155,21.3242,21.2806,21.2981,155700.0
2013-10-02 12:25:00,24.4,24.44,24.39,24.43,118300.0,21.2893,21.3242,21.2806,21.3155,118300.0
2013-10-02 12:30:00,24.44,24.46,24.43,24.43,133000.0,21.3242,21.3417,21.3155,21.3155,133000.0
2013-10-02 12:35:00,24.43,24.46,24.42,24.43,96000.0,21.3155,21.3417,21.3068,21.3155,96000.0
2013-10-02 12:40:00,24.42,24.46,24.39,24.45,79800.0,21.3068,21.3417,21.2806,21.333,79800.0
2013-10-02 12:45:00,24.44,24.45,24.4,24.43,88400.0,21.3242,21.333,21.2893,21.3155,88400.0
2013-10-02 12:50:00,24.43,24.44,24.41,24.41,30500.0,21.3155,21.3242,21.2981,21.2981,30500.0
2013-10-02 12:55:00,24.42,24.42,24.38,24.39,75900.0,21.3068,21.3068,21.2719,21.2806,75900.0
2013-10-02 13:00:00,24.39,24.41,24.39,24.41,74700.0,21.2806,21.2981,21.2806,21.2981,74700.0
2013-10-02 13:05:00,24.41,24.41,24.38,24.38,56700.0,21.2981,21.2981,21.2719,21.2719,56700.0
2013-10-02 13:10:00,24.39,24.39,24.38,24.39,46500.0,21.2806,21.2806,21.2719,21.2806,46500.0
2013-10-02 13:15:00,24.38,24.41,24.38,24.39,124700.0,21.2719,21.2981,21.2719,21.2806,124700.0
2013-10-02 13:20:00,24.39,24.43,24.38,24.42,106400.0,21.2806,21.3155,21.2719,21.3068,106400.0
2013-10-02 13:25:00,24.41,24.47,24.41,24.46,207900.0,21.2981,21.3504,21.2981,21.3417,207900.0
2013-10-02 13:30:00,24.46,24.46,24.43,24.44,88700.0,21.3417,21.3417,21.3155,21.3242,88700.0
2013-10-02 13:35:00,24.43,24.44,24.38,24.39,106500.0,21.3155,21.3242,21.2719,21.2806,106500.0
2013-10-02 13:40:00,24.38,24.4,24.38,24.39,77400.0,21.2719,21.2893,21.2719,21.2806,77400.0
2013-10-02 13:45:00,24.39,24.42,24.38,24.41,129600.0,21.2806,21.3068,21.2719,21.2981,129600.0
2013-10-02 13:50:00,24.41,24.42,24.39,24.39,43000.0,21.2981,21.3068,21.2806,21.2806,43000.0
2013-10-02 13:55:00,24.39,24.4,24.38,24.38,92100.0,21.2806,21.2893,21.2719,21.2719,92100.0
2013-10-02 14:00:00,24.38,24.38,24.35,24.35,167700.0,21.2719,21.2719,21.2457,21.2457,167700.0
2013-10-02 14:05:00,24.35,24.36,24.3,24.3,258000.0,21.2457,21.2544,21.2021,21.2021,258000.0
2013-10-02 14:10:00,24.3,24.3,24.29,24.29,76300.0,21.2021,21.2021,21.1934,21.1934,76300.0
2013-10-02 14:15:00,24.3,24.31,24.29,24.31,97900.0,21.2021,21.2108,21.1934,21.2108,97900.0
2013-10-02 14:20:00,24.3,24.31,24.3,24.3,49900.0,21.2021,21.2108,21.2021,21.2021,49900.0
2013-10-02 14:25:00,24.3,24.3,24.28,24.28,100600.0,21.2021,21.2021,21.1846,21.1846,100600.0
2013-10-02 14:30:00,24.29,24.29,24.23,24.25,141200.0,21.1934,21.1934,21.141,21.1585,141200.0
2013-10-02 14:35:00,24.25,24.25,24.14,24.14,162100.0,21.1585,21.1585,21.0625,21.0625,162100.0
2013-10-02 14:40:00,24.14,24.16,24.11,24.16,145200.0,21.0625,21.0799,21.0363,21.0799,145200.0
2013-10-02 14:45:00,24.16,24.2,24.14,24.18,165200.0,21.0799,21.1148,21.0625,21.0974,165200.0
2013-10-02 14:50:00,24.18,24.23,24.17,24.18,176200.0,21.0974,21.141,21.0886,21.0974,176200.0
2013-10-02 14:55:00,24.18,24.21,24.16,24.19,101100.0,21.0974,21.1236,21.0799,21.1061,101100.0
2013-10-02 15:00:00,24.19,24.21,24.19,24.21,154800.0,21.1061,21.1236,21.1061,21.1236,154800.0
2013-10-02 15:05:00,24.2,24.21,24.2,24.21,56400.0,21.1148,21.1236,21.1148,21.1236,56400.0
2013-10-02 15:10:00,24.21,24.21,24.2,24.21,99400.0,21.1236,21.1236,21.1148,21.1236,99400.0
2013-10-02 15:15:00,24.21,24.21,24.2,24.21,70100.0,21.1236,21.1236,21.1148,21.1236,70100.0
2013-10-02 15:20:00,24.21,24.21,24.17,24.18,206900.0,21.1236,21.1236,21.0886,21.0974,206900.0
2013-10-02 15:25:00,24.18,24.18,24.16,24.16,139100.0,21.0974,21.0974,21.0799,21.0799,139100.0
2013-10-02 15:30:00,24.16,24.21,24.16,24.21,204600.0,21.0799,21.1236,21.0799,21.1236,204600.0
2013-10-02 15:35:00,24.2,24.21,24.16,24.17,199800.0,21.1148,21.1236,21.0799,21.0886,199800.0
2013-10-02 15:40:00,24.17,24.18,24.16,24.16,172400.0,21.0886,21.0974,21.0799,21.0799,172400.0
2013-10-02 15:45:00,24.17,24.18,24.16,24.16,338700.0,21.0886,21.0974,21.0799,21.0799,338700.0
2013-10-02 15:50:00,24.17,24.17,24.13,24.14,355500.0,21.0886,21.0886,21.0537,21.0625,355500.0
2013-10-02 15:55:00,24.14,24.25,24.13,24.25,690100.0,21.0625,21.1585,21.0537,21.1585,690100.0
2013-10-03 09:30:00,24.49,24.7,24.44,24.57,557200.0,21.3679,21.5511,21.3242,21.4377,557200.0
2013-10-03 09:35:00,24.58,24.63,24.44,24.47,470500.0,21.4464,21.49,21.3242,21.3504,470500.0
2013-10-03 09:40:00,24.47,24.51,24.43,24.48,269000.0,21.3504,21.3853,21.3155,21.3591,269000.0
2013-10-03 09:45:00,24.47,24.48,24.44,24.48,267100.0,21.3504,21.3591,21.3242,21.3591,267100.0
2013-10-03 09:50:00,24.48,24.51,24.42,24.48,324300.0,21.3591,21.3853,21.3068,21.3591,324300.0
2013-10-03 09:55:00,24.47,24.64,24.44,24.63,321300.0,21.3504,21.4987,21.3242,21.49,321300.0
2013-10-03 10:00:00,24.63,24.64,24.49,24.49,252700.0,21.49,21.4987,21.3679,21.3679,252700.0
2013-10-03 10:05:00,24.5,24.51,24.44,24.48,228800.0,21.3766,21.3853,21.3242,21.3591,228800.0
2013-10-03 10:10:00,24.48,24.54,24.45,24.53,162400.0,21.3591,21.4115,21.333,21.4028,162400.0
2013-10-03 10:15:00,24.54,24.61,24.54,24.58,283200.0,21.4115,21.4726,21.4115,21.4464,283200.0
2013-10-03 10:20:00,24.58,24.62,24.52,24.52,325900.0,21.4464,21.4813,21.394,21.394,325900.0
2013-10-03 10:25:00,24.52,24.58,24.51,24.58,279200.0,21.394,21.4464,21.3853,21.4464,279200.0
2013-10-03 10:30:00,24.57,24.57,24.48,24.48,112000.0,21.4377,21.4377,21.3591,21.3591,112000.0
2013-10-03 10:35:00,24.49,24.54,24.49,24.52,123300.0,21.3679,21.4115,21.3679,21.394,123300.0
2013-10-03 10:40:00,24.52,24.52,24.43,24.44,122800.0,21.394,21.394,21.3155,21.3242,122800.0
2013-10-03 10:45:00,24.43,24.48,24.41,24.47,204200.0,21.3155,21.3591,21.2981,21.3504,204200.0
2013-10-03 10:50:00,24.48,24.56,24.47,24.55,293200.0,21.3591,21.4289,21.3504,21.4202,293200.0
2013-10-03 10:55:00,24.56,24.61,24.55,24.57,144100.0,21.4289,21.4726,21.4202,21.4377,144100.0
2013-10-03 11:00:00,24.56,24.56,24.49,24.51,182100.0,21.4289,21.4289,21.3679,21.3853,182100.0
2013-10-03 11:05:00,24.52,24.53,24.47,24.48,128400.0,21.394,21.4028,21.3504,21.3591,128400.0
2013-10-03 11:10:00,24.47,24.49,24.46,24.47,116900.0,21.3504,21.3679,21.3417,21.3504,116900.0
2013-10-03 11:15:00,24.47,24.47,24.38,24.39,404600.0,21.3504,21.3504,21.2719,21.2806,404600.0
2013-10-03 11:20:00,24.38,24.43,24.36,24.39,119200.0,21.2719,21.3155,21.2544,21.2806,119200.0
2013-10-03 11:25:00,24.39,24.39,24.27,24.29,135900.0,21.2806,21.2806,21.1759,21.1934,135900.0
2013-10-03 11:30:00,24.28,24.35,24.28,24.32,132300.0,21.1846,21.2457,21.1846,21.2195,132300.0
2013-10-03 11:35:00,24.32,24.33,24.28,24.3,134100.0,21.2195,21.2283,21.1846,21.2021,134100.0
2013-10-03 11:40:00,24.29,24.29,24.21,24.23,157700.0,21.1934,21.1934,21.1236,21.141,157700.0
2013-10-03 11:45:00,24.24,24.24,24.11,24.13,212000.0,21.1497,21.1497,21.0363,21.0537,212000.0
2013-10-03 11:50:00,24.12,24.15,24.08,24.08,229200.0,21.045,21.0712,21.0101,21.0101,229200.0
2013-10-03 11:55:00,24.08,24.09,23.98,24.01,267800.0,21.0101,21.0188,20.9229,20.949,267800.0
2013-10-03 12:00:00,24.0,24.01,23.9,23.92,283900.0,20.9403,20.949,20.8531,20.8705,283900.0
2013-10-03 12:05:00,23.92,24.02,23.92,24.01,170300.0,20.8705,20.9578,20.8705,20.949,170300.0
2013-10-03 12:10:00,24.0,24.06,24.0,24.06,230800.0,20.9403,20.9927,20.9403,20.9927,230800.0
2013-10-03 12:15:00,24.05,24.1,24.05,24.08,109000.0,20.9839,21.0276,20.9839,21.0101,109000.0
2013-10-03 12:20:00,24.08,24.13,24.07,24.12,132000.0,21.0101,21.0537,21.0014,21.045,132000.0
2013-10-03 12:25:00,24.13,24.19,24.11,24.19,93500.0,21.0537,21.1061,21.0363,21.1061,93500.0
2013-10-03 12:30:00,24.19,24.23,24.19,24.21,100800.0,21.1061,21.141,21.1061,21.1236,100800.0
2013-10-03 12:35:00,24.21,24.24,24.21,24.24,155500.0,21.1236,21.1497,21.1236,21.1497,155500.0
2013-10-03 12:40:00,24.24,24.24,24.16,24.18,161800.0,21.1497,21.1497,21.0799,21.0974,161800.0
2013-10-03 12:45:00,24.18,24.3,24.16,24.26,106100.0,21.0974,21.2021,21.0799,21.1672,106100.0
2013-10-03 12:50:00,24.26,24.32,24.23,24.25,87500.0,21.1672,21.2195,21.141,21.1585,87500.0
2013-10-03 12:55:00,24.26,24.27,24.22,24.23,68300.0,21.1672,21.1759,21.1323,21.141,68300.0
2013-10-03 13:00:00,24.23,24.26,24.21,24.22,171500.0,21.141,21.1672,21.1236,21.1323,171500.0
2013-10-03 13:05:00,24.22,24.28,24.21,24.25,165600.0,21.1323,21.1846,21.1236,21.1585,165600.0
2013-10-03 13:10:00,24.25,24.26,24.2,24.24,213600.0,21.1585,21.1672,21.1148,21.1497,213600.0
2013-10-03 13:15:00,24.23,24.27,24.22,24.26,99800.0,21.141,21.1759,21.1323,21.1672,99800.0
2013-10-03 13:20:00,24.25,24.32,24.25,24.31,102300.0,21.1585,21.2195,21.1585,21.2108,102300.0
2013-10-03 13:25:00,24.32,24.41,24.31,24.41,120900.0,21.2195,21.2981,21.2108,21.2981,120900.0
2013-10-03 13:30:00,24.41,24.47,24.37,24.37,206000.0,21.2981,21.3504,21.2632,21.2632,206000.0
2013-10-03 13:35:00,24.36,24.39,24.34,24.36,88800.0,21.2544,21.2806,21.237,21.2544,88800.0
2013-10-03 13:40:00,24.35,24.43,24.35,24.43,171100.0,21.2457,21.3155,21.2457,21.3155,171100.0
2013-10-03 13:45:00,24.43,24.46,24.41,24.44,133300.0,21.3155,21.3417,21.2981,21.3242,133300.0
2013-10-03 13:50:00,24.43,24.45,24.41,24.43,174300.0,21.3155,21.333,21.2981,21.3155,174300.0
2013-10-03 13:55:00,24.44,24.54,24.43,24.53,191300.0,21.3242,21.4115,21.3155,21.4028,191300.0
2013-10-03 14:00:00,24.53,24.55,24.5,24.52,167400.0,21.4028,21.4202,21.3766,21.394,167400.0
2013-10-03 14:05:00,24.51,24.53,24.44,24.47,123800.0,21.3853,21.4028,21.3242,21.3504,123800.0
2013-10-03 14:10:00,24.47,24.51,24.45,24.51,81600.0,21.3504,21.3853,21.333,21.3853,81600.0
2013-10-03 14:15:00,24.51,24.53,24.49,24.5,213100.0,21.3853,21.4028,21.3679,21.3766,213100.0
2013-10-03 14:20:00,24.51,24.51,24.32,24.32,321600.0,21.3853,21.3853,21.2195,21.2195,321600.0
2013-10-03 14:25:00,24.32,24.46,24.3,24.45,450000.0,21.2195,21.3417,21.2021,21.333,450000.0
2013-10-03 14:30:00,24.45,24.48,24.43,24.45,135500.0,21.333,21.3591,21.3155,21.333,135500.0
2013-10-03 14:35:00,24.44,24.51,24.44,24.48,182900.0,21.3242,21.3853,21.3242,21.3591,182900.0
2013-10-03 14:40:00,24.48,24.52,24.46,24.51,149800.0,21.3591,21.394,21.3417,21.3853,149800.0
2013-10-03 14:45:00,24.5,24.52,24.5,24.51,163200.0,21.3766,21.394,21.3766,21.3853,163200.0
2013-10-03 14:50:00,24.52,24.55,24.51,24.51,145800.0,21.394,21.4202,21.3853,21.3853,145800.0
2013-10-03 14:55:00,24.52,24.54,24.51,24.52,160800.0,21.394,21.4115,21.3853,21.394,160800.0
2013-10-03 15:00:00,24.52,24.54,24.5,24.54,243200.0,21.394,21.4115,21.3766,21.4115,243200.0
2013-10-03 15:05:00,24.54,24.57,24.52,24.56,260700.0,21.4115,21.4377,21.394,21.4289,260700.0
2013-10-03 15:10:00,24.57,24.6,24.57,24.6,105000.0,21.4377,21.4638,21.4377,21.4638,105000.0
2013-10-03 15:15:00,24.6,24.64,24.59,24.63,198800.0,21.4638,21.4987,21.4551,21.49,198800.0
2013-10-03 15:20:00,24.64,24.69,24.6,24.61,429000.0,21.4987,21.5424,21.4638,21.4726,429000.0
2013-10-03 15:25:00,24.61,24.61,24.57,24.61,342700.0,21.4726,21.4726,21.4377,21.4726,342700.0
2013-10-03 15:30:00,24.61,24.62,24.57,24.58,154900.0,21.4726,21.4813,21.4377,21.4464,154900.0
2013-10-03 15:35:00,24.58,24.61,24.57,24.6,282100.0,21.4464,21.4726,21.4377,21.4638,282100.0
2013-10-03 15:40:00,24.59,24.6,24.54,24.55,170900.0,21.4551,21.4638,21.4115,21.4202,170900.0
2013-10-03 15:45:00,24.55,24.58,24.53,24.55,266400.0,21.4202,21.4464,21.4028,21.4202,266400.0
2013-10-03 15:50:00,24.55,24.6,24.54,24.6,555900.0,21.4202,21.4638,21.4115,21.4638,555900.0
2013-10-03 15:55:00,24.6,24.6,24.53,24.54,653300.0,21.4638,21.4638,21.4028,21.4115,653300.0
2013-10-04 09:30:00,24.69,24.84,24.55,24.78,570100.0,21.5424,21.6732,21.4202,21.6209,570100.0
2013-10-04 09:35:00,24.77,24.92,24.75,24.9,403300.0,21.6122,21.743,21.5947,21.7256,403300.0
2013-10-04 09:40:00,24.91,24.97,24.79,24.97,536400.0,21.7343,21.7867,21.6296,21.7867,536400.0
2013-10-04 09:45:00,24.97,25.2,24.95,25.2,862400.0,21.7867,21.9873,21.7692,21.9873,862400.0
2013-10-04 09:50:00,25.19,25.24,25.05,25.21,746300.0,21.9786,22.0222,21.8565,21.9961,746300.0
2013-10-04 09:55:00,25.22,25.38,25.21,25.36,625500.0,22.0048,22.1444,21.9961,22.1269,625500.0
2013-10-04 10:00:00,25.36,25.43,25.26,25.37,772100.0,22.1269,22.188,22.0397,22.1357,772100.0
2013-10-04 10:05:00,25.36,25.38,25.26,25.3,361600.0,22.1269,22.1444,22.0397,22.0746,361600.0
2013-10-04 10:10:00,25.29,25.3,25.16,25.27,344000.0,22.0659,22.0746,21.9524,22.0484,344000.0
2013-10-04 10:15:00,25.27,25.39,25.27,25.36,295000.0,22.0484,22.1531,22.0484,22.1269,295000.0
2013-10-04 10:20:00,25.36,25.37,25.26,25.32,319200.0,22.1269,22.1357,22.0397,22.092,319200.0
2013-10-04 10:25:00,25.33,25.33,25.24,25.3,341300.0,22.1008,22.1008,22.0222,22.0746,341300.0
2013-10-04 10:30:00,25.3,25.32,25.24,25.28,204600.0,22.0746,22.092,22.0222,22.0571,204600.0
2013-10-04 10:35:00,25.28,25.36,25.26,25.28,242100.0,22.0571,22.1269,22.0397,22.0571,242100.0
2013-10-04 10:40:00,25.28,25.31,25.22,25.23,223200.0,22.0571,22.0833,22.0048,22.0135,223200.0
2013-10-04 10:45:00,25.23,25.32,25.17,25.3,253700.0,22.0135,22.092,21.9612,22.0746,253700.0
2013-10-04 10:50:00,25.31,25.31,25.23,25.23,98600.0,22.0833,22.0833,22.0135,22.0135,98600.0
2013-10-04 10:55:00,25.24,25.3,25.22,25.28,137600.0,22.0222,22.0746,22.0048,22.0571,137600.0
2013-10-04 11:00:00,25.27,25.35,25.27,25.34,144700.0,22.0484,22.1182,22.0484,22.1095,144700.0
2013-10-04 11:05:00,25.35,25.37,25.24,25.3,211500.0,22.1182,22.1357,22.0222,22.0746,211500.0
2013-10-04 11:10:00,25.28,25.34,25.27,25.3,135700.0,22.0571,22.1095,22.0484,22.0746,135700.0
2013-10-04 11:15:00,25.3,25.37,25.29,25.36,118500.0,22.0746,22.1357,22.0659,22.1269,118500.0
2013-10-04 11:20:00,25.37,25.37,25.29,25.3,68100.0,22.1357,22.1357,22.0659,22.0746,68100.0
2013-10-04 11:25:00,25.3,25.3,25.24,25.25,80200.0,22.0746,22.0746,22.0222,22.031,80200.0
2013-10-04 11:30:00,25.25,25.29,25.24,25.25,75000.0,22.031,22.0659,22.0222,22.031,75000.0
2013-10-04 11:35:00,25.25,25.29,25.2,25.28,76500.0,22.031,22.0659,21.9873,22.0571,76500.0
2013-10-04 11:40:00,25.28,25.3,25.25,25.25,116800.0,22.0571,22.0746,22.031,22.031,116800.0
2013-10-04 11:45:00,25.25,25.27,25.23,25.26,99100.0,22.031,22.0484,22.0135,22.0397,99100.0
2013-10-04 11:50:00,25.27,25.29,25.22,25.24,95200.0,22.0484,22.0659,22.0048,22.0222,95200.0
2013-10-04 11:55:00,25.24,25.26,25.22,25.24,58000.0,22.0222,22.0397,22.0048,22.0222,58000.0
2013-10-04 12:00:00,25.24,25.26,25.22,25.24,148800.0,22.0222,22.0397,22.0048,22.0222,148800.0
2013-10-04 12:05:00,25.23,25.25,25.21,25.23,86100.0,22.0135,22.031,21.9961,22.0135,86100.0
2013-10-04 12:10:00,25.23,25.25,25.21,25.25,94000.0,22.0135,22.031,21.9961,22.031,94000.0
2013-10-04 12:15:00,25.25,25.27,25.23,25.23,275200.0,22.031,22.0484,22.0135,22.0135,275200.0
2013-10-04 12:20:00,25.24,25.26,25.22,25.24,215600.0,22.0222,22.0397,22.0048,22.0222,215600.0
2013-10-04 12:25:00,25.24,25.25,25.23,25.24,131400.0,22.0222,22.031,22.0135,22.0222,131400.0
2013-10-04 12:30:00,25.24,25.25,25.23,25.24,59400.0,22.0222,22.031,22.0135,22.0222,59400.0
2013-10-04 12:35:00,25.24,25.25,25.23,25.25,156000.0,22.0222,22.031,22.0135,22.031,156000.0
2013-10-04 12:40:00,25.25,25.25,25.22,25.22,161700.0,22.031,22.031,22.0048,22.0048,161700.0
2013-10-04 12:45:00,25.22,25.23,25.2,25.22,77700.0,22.0048,22.0135,21.9873,22.0048,77700.0
2013-10-04 12:50:00,25.21,25.25,25.21,25.23,60600.0,21.9961,22.031,21.9961,22.0135,60600.0
2013-10-04 12:55:00,25.23,25.25,25.21,25.21,49500.0,22.0135,22.031,21.9961,21.9961,49500.0
2013-10-04 13:00:00,25.22,25.25,25.22,25.23,63500.0,22.0048,22.031,22.0048,22.0135,63500.0
2013-10-04 13:05:00,25.24,25.27,25.23,25.24,187700.0,22.0222,22.0484,22.0135,22.0222,187700.0
2013-10-04 13:10:00,25.24,25.24,25.17,25.19,91900.0,22.0222,22.0222,21.9612,21.9786,91900.0
2013-10-04 13:15:00,25.19,25.21,25.18,25.21,57600.0,21.9786,21.9961,21.9699,21.9961,57600.0
2013-10-04 13:20:00,25.21,25.21,25.13,25.14,130800.0,21.9961,21.9961,21.9263,21.935,130800.0
2013-10-04 13:25:00,25.14,25.16,25.12,25.13,106900.0,21.935,21.9524,21.9175,21.9263,106900.0
2013-10-04 13:30:00,25.14,25.16,25.13,25.15,83600.0,21.935,21.9524,21.9263,21.9437,83600.0
2013-10-04 13:35:00,25.14,25.17,25.12,25.13,41900.0,21.935,21.9612,21.9175,21.9263,41900.0
2013-10-04 13:40:00,25.12,25.14,25.1,25.13,80000.0,21.9175,21.935,21.9001,21.9263,80000.0
2013-10-04 13:45:00,25.13,25.13,25.11,25.11,62000.0,21.9263,21.9263,21.9088,21.9088,62000.0
2013-10-04 13:50:00,25.11,25.14,25.11,25.13,77600.0,21.9088,21.935,21.9088,21.9263,77600.0
2013-10-04 13:55:00,25.13,25.14,25.1,25.12,94100.0,21.9263,21.935,21.9001,21.9175,94100.0
2013-10-04 14:00:00,25.12,25.2,25.12,25.2,108800.0,21.9175,21.9873,21.9175,21.9873,108800.0
2013-10-04 14:05:00,25.2,25.25,25.18,25.24,137800.0,21.9873,22.031,21.9699,22.0222,137800.0
2013-10-04 14:10:00,25.24,25.25,25.21,25.23,107200.0,22.0222,22.031,21.9961,22.0135,107200.0
2013-10-04 14:15:00,25.23,25.25,25.2,25.22,78100.0,22.0135,22.031,21.9873,22.0048,78100.0
2013-10-04 14:20:00,25.22,25.24,25.2,25.23,90200.0,22.0048,22.0222,21.9873,22.0135,90200.0
2013-10-04 14:25:00,25.23,25.26,25.23,25.24,133300.0,22.0135,22.0397,22.0135,22.0222,133300.0
2013-10-04 14:30:00,25.24,25.25,25.17,25.18,76900.0,22.0222,22.031,21.9612,21.9699,76900.0
2013-10-04 14:35:00,25.18,25.25,25.18,25.22,77000.0,21.9699,22.031,21.9699,22.0048,77000.0
2013-10-04 14:40:00,25.23,25.24,25.2,25.23,80600.0,22.0135,22.0222,21.9873,22.0135,80600.0
2013-10-04 14:45:00,25.22,25.26,25.21,25.25,150900.0,22.0048,22.0397,21.9961,22.031,150900.0
2013-10-04 14:50:00,25.24,25.25,25.22,25.22,112300.0,22.0222,22.031,22.0048,22.0048,112300.0
2013-10-04 14:55:00,25.23,25.23,25.2,25.21,48700.0,22.0135,22.0135,21.9873,21.9961,48700.0
2013-10-04 15:00:00,25.21,25.25,25.21,25.21,169800.0,21.9961,22.031,21.9961,21.9961,169800.0
2013-10-04 15:05:00,25.21,25.24,25.2,25.22,100700.0,21.9961,22.0222,21.9873,22.0048,100700.0
2013-10-04 15:10:00,25.22,25.24,25.22,25.22,93800.0,22.0048,22.0222,22.0048,22.0048,93800.0
2013-10-04 15:15:00,25.23,25.23,25.18,25.19,208100.0,22.0135,22.0135,21.9699,21.9786,208100.0
2013-10-04 15:20:00,25.2,25.2,25.13,25.17,145400.0,21.9873,21.9873,21.9263,21.9612,145400.0
2013-10-04 15:25:00,25.17,25.19,25.15,25.15,103900.0,21.9612,21.9786,21.9437,21.9437,103900.0
2013-10-04 15:30:00,25.16,25.18,25.13,25.17,217800.0,21.9524,21.9699,21.9263,21.9612,217800.0
2013-10-04 15:35:00,25.17,25.18,25.15,25.18,134200.0,21.9612,21.9699,21.9437,21.9699,134200.0
2013-10-04 15:40:00,25.18,25.18,25.14,25.14,196400.0,21.9699,21.9699,21.935,21.935,196400.0
2013-10-04 15:45:00,25.14,25.2,25.12,25.19,376700.0,21.935,21.9873,21.9175,21.9786,376700.0
2013-10-04 15:50:00,25.19,25.2,25.13,25.15,293900.0,21.9786,21.9873,21.9263,21.9437,293900.0
2013-10-04 15:55:00,25.15,25.21,25.13,25.18,1128100.0,21.9437,21.9961,21.9263,21.9699,1128100.0
2013-10-07 09:30:00,24.95,25.03,24.91,24.99,315400.0,21.7692,21.839,21.7343,21.8041,315400.0
2013-10-07 09:35:00,24.99,25.08,24.9,24.92,245400.0,21.8041,21.8826,21.7256,21.743,245400.0
2013-10-07 09:40:00,24.91,25.04,24.9,25.04,277100.0,21.7343,21.8477,21.7256,21.8477,277100.0
2013-10-07 09:45:00,25.03,25.03,24.97,24.97,231200.0,21.839,21.839,21.7867,21.7867,231200.0
2013-10-07 09:50:00,24.98,24.99,24.95,24.96,131100.0,21.7954,21.8041,21.7692,21.7779,131100.0
2013-10-07 09:55:00,24.96,24.98,24.92,24.93,126800.0,21.7779,21.7954,21.743,21.7518,126800.0
2013-10-07 10:00:00,24.93,24.94,24.89,24.93,165300.0,21.7518,21.7605,21.7169,21.7518,165300.0
2013-10-07 10:05:00,24.94,25.0,24.91,25.0,117700.0,21.7605,21.8128,21.7343,21.8128,117700.0
2013-10-07 10:10:00,24.99,25.0,24.96,24.99,133900.0,21.8041,21.8128,21.7779,21.8041,133900.0
2013-10-07 10:15:00,25.0,25.03,24.92,24.95,266000.0,21.8128,21.839,21.743,21.7692,266000.0
2013-10-07 10:20:00,24.95,25.0,24.94,24.97,116700.0,21.7692,21.8128,21.7605,21.7867,116700.0
2013-10-07 10:25:00,24.98,25.0,24.94,24.98,144600.0,21.7954,21.8128,21.7605,21.7954,144600.0
2013-10-07 10:30:00,24.98,25.06,24.98,24.99,139400.0,21.7954,21.8652,21.7954,21.8041,139400.0
2013-10-07 10:35:00,24.99,24.99,24.96,24.97,76900.0,21.8041,21.8041,21.7779,21.7867,76900.0
2013-10-07 10:40:00,24.97,24.99,24.96,24.98,57900.0,21.7867,21.8041,21.7779,21.7954,57900.0
2013-10-07 10:45:00,24.98,25.0,24.97,24.97,118500.0,21.7954,21.8128,21.7867,21.7867,118500.0
2013-10-07 10:50:00,24.97,24.98,24.91,24.92,124400.0,21.7867,21.7954,21.7343,21.743,124400.0
2013-10-07 10:55:00,24.92,24.93,24.89,24.89,201800.0,21.743,21.7518,21.7169,21.7169,201800.0
2013-10-07 11:00:00,24.9,24.9,24.87,24.89,111100.0,21.7256,21.7256,21.6994,21.7169,111100.0
2013-10-07 11:05:00,24.89,24.9,24.87,24.9,79200.0,21.7169,21.7256,21.6994,21.7256,79200.0
2013-10-07 11:10:00,24.89,24.95,24.89,24.9,109300.0,21.7169,21.7692,21.7169,21.7256,109300.0
2013-10-07 11:15:00,24.89,24.9,24.88,24.88,55700.0,21.7169,21.7256,21.7081,21.7081,55700.0
2013-10-07 11:20:00,24.89,24.9,24.87,24.89,80900.0,21.7169,21.7256,21.6994,21.7169,80900.0
2013-10-07 11:25:00,24.89,24.9,24.87,24.87,74700.0,21.7169,21.7256,21.6994,21.6994,74700.0
2013-10-07 11:30:00,24.87,24.92,24.86,24.89,125500.0,21.6994,21.743,21.6907,21.7169,125500.0
2013-10-07 11:35:00,24.89,24.95,24.89,24.92,54800.0,21.7169,21.7692,21.7169,21.743,54800.0
2013-10-07 11:40:00,24.92,24.92,24.87,24.91,106600.0,21.743,21.743,21.6994,21.7343,106600.0
2013-10-07 11:45:00,24.91,24.96,24.91,24.96,77900.0,21.7343,21.7779,21.7343,21.7779,77900.0
2013-10-07 11:50:00,24.96,24.99,24.92,24.93,88200.0,21.7779,21.8041,21.743,21.7518,88200.0
2013-10-07 11:55:00,24.93,24.97,24.93,24.94,39000.0,21.7518,21.7867,21.7518,21.7605,39000.0
2013-10-07 12:00:00,24.94,24.94,24.9,24.93,45200.0,21.7605,21.7605,21.7256,21.7518,45200.0
2013-10-07 12:05:00,24.92,24.97,24.91,24.97,57300.0,21.743,21.7867,21.7343,21.7867,57300.0
2013-10-07 12:10:00,24.97,24.98,24.95,24.95,45600.0,21.7867,21.7954,21.7692,21.7692,45600.0
2013-10-07 12:15:00,24.96,24.96,24.93,24.95,36000.0,21.7779,21.7779,21.7518,21.7692,36000.0
2013-10-07 12:20:00,24.95,24.95,24.91,24.93,31400.0,21.7692,21.7692,21.7343,21.7518,31400.0
2013-10-07 12:25:00,24.93,24.93,24.89,24.89,20700.0,21.7518,21.7518,21.7169,21.7169,20700.0
2013-10-07 12:30:00,24.89,24.9,24.86,24.88,115600.0,21.7169,21.7256,21.6907,21.7081,115600.0
2013-10-07 12:35:00,24.88,24.88,24.86,24.86,60100.0,21.7081,21.7081,21.6907,21.6907,60100.0
2013-10-07 12:40:00,24.86,24.87,24.84,24.86,44500.0,21.6907,21.6994,21.6732,21.6907,44500.0
2013-10-07 12:45:00,24.87,24.88,24.85,24.87,38300.0,21.6994,21.7081,21.682,21.6994,38300.0
2013-10-07 12:50:00,24.86,24.88,24.85,24.87,32200.0,21.6907,21.7081,21.682,21.6994,32200.0
2013-10-07 12:55:00,24.87,24.88,24.84,24.86,66200.0,21.6994,21.7081,21.6732,21.6907,66200.0
2013-10-07 13:00:00,24.86,24.88,24.84,24.84,46700.0,21.6907,21.7081,21.6732,21.6732,46700.0
2013-10-07 13:05:00,24.84,24.86,24.84,24.86,54400.0,21.6732,21.6907,21.6732,21.6907,54400.0
2013-10-07 13:10:00,24.86,24.89,24.85,24.85,61400.0,21.6907,21.7169,21.682,21.682,61400.0
2013-10-07 13:15:00,24.86,24.89,24.85,24.89,35800.0,21.6907,21.7169,21.682,21.7169,35800.0
2013-10-07 13:20:00,24.88,24.95,24.88,24.92,139000.0,21.7081,21.7692,21.7081,21.743,139000.0
2013-10-07 13:25:00,24.92,24.93,24.89,24.93,40100.0,21.743,21.7518,21.7169,21.7518,40100.0
2013-10-07 13:30:00,24.94,24.98,24.93,24.94,98400.0,21.7605,21.7954,21.7518,21.7605,98400.0
2013-10-07 13:35:00,24.94,24.95,24.9,24.93,41700.0,21.7605,21.7692,21.7256,21.7518,41700.0
2013-10-07 13:40:00,24.93,24.95,24.9,24.95,46200.0,21.7518,21.7692,21.7256,21.7692,46200.0
2013-10-07 13:45:00,24.95,24.98,24.94,24.97,73600.0,21.7692,21.7954,21.7605,21.7867,73600.0
2013-10-07 13:50:00,24.97,24.98,24.95,24.97,48500.0,21.7867,21.7954,21.7692,21.7867,48500.0
2013-10-07 13:55:00,24.97,25.05,24.97,25.05,107200.0,21.7867,21.8565,21.7867,21.8565,107200.0
2013-10-07 14:00:00,25.05,25.08,25.02,25.03,86200.0,21.8565,21.8826,21.8303,21.839,86200.0
2013-10-07 14:05:00,25.03,25.04,25.0,25.02,121700.0,21.839,21.8477,21.8128,21.8303,121700.0
2013-10-07 14:10:00,25.02,25.09,25.02,25.05,116500.0,21.8303,21.8914,21.8303,21.8565,116500.0
2013-10-07 14:15:00,25.05,25.06,25.0,25.06,70400.0,21.8565,21.8652,21.8128,21.8652,70400.0
2013-10-07 14:20:00,25.07,25.07,25.01,25.01,42400.0,21.8739,21.8739,21.8216,21.8216,42400.0
2013-10-07 14:25:00,25.02,25.04,25.0,25.03,55500.0,21.8303,21.8477,21.8128,21.839,55500.0
2013-10-07 14:30:00,25.03,25.04,25.0,25.0,35800.0,21.839,21.8477,21.8128,21.8128,35800.0
2013-10-07 14:35:00,25.01,25.03,25.0,25.0,41500.0,21.8216,21.839,21.8128,21.8128,41500.0
2013-10-07 14:40:00,25.0,25.01,24.96,24.96,60400.0,21.8128,21.8216,21.7779,21.7779,60400.0
2013-10-07 14:45:00,24.96,25.0,24.96,24.98,41000.0,21.7779,21.8128,21.7779,21.7954,41000.0
2013-10-07 14:50:00,24.98,24.98,24.94,24.95,71900.0,21.7954,21.7954,21.7605,21.7692,71900.0
2013-10-07 14:55:00,24.95,25.01,24.94,24.99,100900.0,21.7692,21.8216,21.7605,21.8041,100900.0
2013-10-07 15:00:00,24.99,25.0,24.96,24.97,48500.0,21.8041,21.8128,21.7779,21.7867,48500.0
2013-10-07 15:05:00,24.96,24.96,24.91,24.93,95300.0,21.7779,21.7779,21.7343,21.7518,95300.0
2013-10-07 15:10:00,24.94,25.0,24.93,24.98,46700.0,21.7605,21.8128,21.7518,21.7954,46700.0
2013-10-07 15:15:00,24.98,24.99,24.97,24.97,49700.0,21.7954,21.8041,21.7867,21.7867,49700.0
2013-10-07 15:20:00,24.97,24.98,24.92,24.92,77000.0,21.7867,21.7954,21.743,21.743,77000.0
2013-10-07 15:25:00,24.92,24.94,24.91,24.92,62900.0,21.743,21.7605,21.7343,21.743,62900.0
2013-10-07 15:30:00,24.92,24.94,24.9,24.94,95900.0,21.743,21.7605,21.7256,21.7605,95900.0
2013-10-07 15:35:00,24.94,24.94,24.87,24.88,180300.0,21.7605,21.7605,21.6994,21.7081,180300.0
2013-10-07 15:40:00,24.88,24.88,24.85,24.86,151400.0,21.7081,21.7081,21.682,21.6907,151400.0
2013-10-07 15:45:00,24.87,24.88,24.84,24.86,223400.0,21.6994,21.7081,21.6732,21.6907,223400.0
2013-10-07 15:50:00,24.85,24.86,24.81,24.84,185000.0,21.682,21.6907,21.6471,21.6732,185000.0
2013-10-07 15:55:00,24.84,24.88,24.84,24.84,561400.0,21.6732,21.7081,21.6732,21.6732,561400.0
2013-10-08 09:30:00,24.76,24.82,24.65,24.7,331700.0,21.6034,21.6558,21.5075,21.5511,331700.0
2013-10-08 09:35:00,24.7,24.71,24.47,24.56,219500.0,21.5511,21.5598,21.3504,21.4289,219500.0
2013-10-08 09:40:00,24.55,24.65,24.48,24.64,272200.0,21.4202,21.5075,21.3591,21.4987,272200.0
2013-10-08 09:45:00,24.64,24.74,24.63,24.67,182400.0,21.4987,21.586,21.49,21.5249,182400.0
2013-10-08 09:50:00,24.66,24.68,24.59,24.62,130800.0,21.5162,21.5336,21.4551,21.4813,130800.0
2013-10-08 09:55:00,24.62,24.67,24.59,24.66,125200.0,21.4813,21.5249,21.4551,21.5162,125200.0
2013-10-08 10:00:00,24.66,24.69,24.6,24.68,148600.0,21.5162,21.5424,21.4638,21.5336,148600.0
2013-10-08 10:05:00,24.68,24.69,24.61,24.64,81300.0,21.5336,21.5424,21.4726,21.4987,81300.0
2013-10-08 10:10:00,24.64,24.64,24.58,24.59,97500.0,21.4987,21.4987,21.4464,21.4551,97500.0
2013-10-08 10:15:00,24.59,24.64,24.57,24.62,142000.0,21.4551,21.4987,21.4377,21.4813,142000.0
2013-10-08 10:20:00,24.62,24.65,24.56,24.57,136200.0,21.4813,21.5075,21.4289,21.4377,136200.0
2013-10-08 10:25:00,24.57,24.6,24.55,24.56,128300.0,21.4377,21.4638,21.4202,21.4289,128300.0
2013-10-08 10:30:00,24.57,24.57,24.48,24.48,148800.0,21.4377,21.4377,21.3591,21.3591,148800.0
2013-10-08 10:35:00,24.49,24.49,24.32,24.35,228800.0,21.3679,21.3679,21.2195,21.2457,228800.0
2013-10-08 10:40:00,24.35,24.46,24.33,24.46,168000.0,21.2457,21.3417,21.2283,21.3417,168000.0
2013-10-08 10:45:00,24.46,24.46,24.33,24.33,149500.0,21.3417,21.3417,21.2283,21.2283,149500.0
2013-10-08 10:50:00,24.33,24.35,24.3,24.3,116400.0,21.2283,21.2457,21.2021,21.2021,116400.0
2013-10-08 10:55:00,24.31,24.31,24.22,24.29,159200.0,21.2108,21.2108,21.1323,21.1934,159200.0
2013-10-08 11:00:00,24.28,24.29,24.26,24.29,214800.0,21.1846,21.1934,21.1672,21.1934,214800.0
2013-10-08 11:05:00,24.28,24.36,24.28,24.36,144600.0,21.1846,21.2544,21.1846,21.2544,144600.0
2013-10-08 11:10:00,24.36,24.38,24.33,24.34,119100.0,21.2544,21.2719,21.2283,21.237,119100.0
2013-10-08 11:15:00,24.34,24.36,24.28,24.33,186500.0,21.237,21.2544,21.1846,21.2283,186500.0
2013-10-08 11:20:00,24.33,24.4,24.33,24.4,326700.0,21.2283,21.2893,21.2283,21.2893,326700.0
2013-10-08 11:25:00,24.41,24.41,24.36,24.37,49000.0,21.2981,21.2981,21.2544,21.2632,49000.0
2013-10-08 11:30:00,24.36,24.37,24.28,24.29,109000.0,21.2544,21.2632,21.1846,21.1934,109000.0
2013-10-08 11:35:00,24.29,24.32,24.27,24.28,95300.0,21.1934,21.2195,21.1759,21.1846,95300.0
2013-10-08 11:40:00,24.28,24.32,24.27,24.3,144600.0,21.1846,21.2195,21.1759,21.2021,144600.0
2013-10-08 11:45:00,24.3,24.34,24.29,24.33,214700.0,21.2021,21.237,21.1934,21.2283,214700.0
2013-10-08 11:50:00,24.33,24.33,24.29,24.3,138000.0,21.2283,21.2283,21.1934,21.2021,138000.0
2013-10-08 11:55:00,24.3,24.31,24.28,24.3,57800.0,21.2021,21.2108,21.1846,21.2021,57800.0
2013-10-08 12:00:00,24.31,24.32,24.26,24.31,132800.0,21.2108,21.2195,21.1672,21.2108,132800.0
2013-10-08 12:05:00,24.31,24.31,24.26,24.29,107700.0,21.2108,21.2108,21.1672,21.1934,107700.0
2013-10-08 12:10:00,24.29,24.3,24.26,24.3,79100.0,21.1934,21.2021,21.1672,21.2021,79100.0
2013-10-08 12:15:00,24.29,24.32,24.18,24.18,217000.0,21.1934,21.2195,21.0974,21.0974,217000.0
2013-10-08 12:20:00,24.18,24.2,24.13,24.15,156200.0,21.0974,21.1148,21.0537,21.0712,156200.0
2013-10-08 12:25:00,24.14,24.17,24.1,24.15,168100.0,21.0625,21.0886,21.0276,21.0712,168100.0
2013-10-08 12:30:00,24.16,24.19,24.1,24.18,137400.0,21.0799,21.1061,21.0276,21.0974,137400.0
2013-10-08 12:35:00,24.18,24.27,24.17,24.26,110000.0,21.0974,21.1759,21.0886,21.1672,110000.0
2013-10-08 12:40:00,24.26,24.35,24.25,24.33,98700.0,21.1672,21.2457,21.1585,21.2283,98700.0
2013-10-08 12:45:00,24.33,24.42,24.32,24.42,118200.0,21.2283,21.3068,21.2195,21.3068,118200.0
2013-10-08 12:50:00,24.42,24.43,24.38,24.39,100200.0,21.3068,21.3155,21.2719,21.2806,100200.0
2013-10-08 12:55:00,24.39,24.47,24.37,24.46,72500.0,21.2806,21.3504,21.2632,21.3417,72500.0
2013-10-08 13:00:00,24.46,24.48,24.38,24.39,120100.0,21.3417,21.3591,21.2719,21.2806,120100.0
2013-10-08 13:05:00,24.38,24.4,24.35,24.37,80000.0,21.2719,21.2893,21.2457,21.2632,80000.0
2013-10-08 13:10:00,24.36,24.38,24.3,24.3,126600.0,21.2544,21.2719,21.2021,21.2021,126600.0
2013-10-08 13:15:00,24.31,24.31,24.26,24.3,123100.0,21.2108,21.2108,21.1672,21.2021,123100.0
2013-10-08 13:20:00,24.3,24.31,24.28,24.3,116600.0,21.2021,21.2108,21.1846,21.2021,116600.0
2013-10-08 13:25:00,24.3,24.35,24.29,24.34,107600.0,21.2021,21.2457,21.1934,21.237,107600.0
2013-10-08 13:30:00,24.34,24.37,24.3,24.32,95900.0,21.237,21.2632,21.2021,21.2195,95900.0
2013-10-08 13:35:00,24.32,24.33,24.29,24.31,105000.0,21.2195,21.2283,21.1934,21.2108,105000.0
2013-10-08 13:40:00,24.31,24.32,24.28,24.3,95100.0,21.2108,21.2195,21.1846,21.2021,95100.0
2013-10-08 13:45:00,24.3,24.32,24.28,24.3,192600.0,21.2021,21.2195,21.1846,21.2021,192600.0
2013-10-08 13:50:00,24.3,24.31,24.21,24.23,150100.0,21.2021,21.2108,21.1236,21.141,150100.0
2013-10-08 13:55:00,24.22,24.29,24.22,24.25,177800.0,21.1323,21.1934,21.1323,21.1585,177800.0
2013-10-08 14:00:00,24.25,24.25,24.2,24.22,53400.0,21.1585,21.1585,21.1148,21.1323,53400.0
2013-10-08 14:05:00,24.22,24.24,24.13,24.16,94400.0,21.1323,21.1497,21.0537,21.0799,94400.0
2013-10-08 14:10:00,24.16,24.16,24.1,24.11,196200.0,21.0799,21.0799,21.0276,21.0363,196200.0
2013-10-08 14:15:00,24.11,24.12,24.06,24.08,140000.0,21.0363,21.045,20.9927,21.0101,140000.0
2013-10-08 14:20:00,24.08,24.15,24.05,24.13,219700.0,21.0101,21.0712,20.9839,21.0537,219700.0
2013-10-08 14:25:00,24.14,24.22,24.13,24.21,168000.0,21.0625,21.1323,21.0537,21.1236,168000.0
2013-10-08 14:30:00,24.21,24.23,24.2,24.22,95500.0,21.1236,21.141,21.1148,21.1323,95500.0
2013-10-08 14:35:00,24.21,24.28,24.21,24.28,105300.0,21.1236,21.1846,21.1236,21.1846,105300.0
2013-10-08 14:40:00,24.28,24.31,24.26,24.3,142400.0,21.1846,21.2108,21.1672,21.2021,142400.0
2013-10-08 14:45:00,24.3,24.3,24.24,24.25,137000.0,21.2021,21.2021,21.1497,21.1585,137000.0
2013-10-08 14:50:00,24.25,24.3,24.24,24.29,107100.0,21.1585,21.2021,21.1497,21.1934,107100.0
2013-10-08 14:55:00,24.29,24.36,24.27,24.35,137600.0,21.1934,21.2544,21.1759,21.2457,137600.0
2013-10-08 15:00:00,24.35,24.38,24.33,24.36,95200.0,21.2457,21.2719,21.2283,21.2544,95200.0
2013-10-08 15:05:00,24.36,24.37,24.33,24.34,101400.0,21.2544,21.2632,21.2283,21.237,101400.0
2013-10-08 15:10:00,24.33,24.34,24.28,24.29,121200.0,21.2283,21.237,21.1846,21.1934,121200.0
2013-10-08 15:15:00,24.3,24.31,24.27,24.3,107800.0,21.2021,21.2108,21.1759,21.2021,107800.0
2013-10-08 15:20:00,24.3,24.41,24.3,24.41,162600.0,21.2021,21.2981,21.2021,21.2981,162600.0
2013-10-08 15:25:00,24.4,24.45,24.4,24.44,108800.0,21.2893,21.333,21.2893,21.3242,108800.0
2013-10-08 15:30:00,24.44,24.44,24.36,24.36,146900.0,21.3242,21.3242,21.2544,21.2544,146900.0
2013-10-08 15:35:00,24.36,24.38,24.33,24.37,144500.0,21.2544,21.2719,21.2283,21.2632,144500.0
2013-10-08 15:40:00,24.38,24.41,24.37,24.37,288200.0,21.2719,21.2981,21.2632,21.2632,288200.0
2013-10-08 15:45:00,24.37,24.38,24.33,24.33,251100.0,21.2632,21.2719,21.2283,21.2283,251100.0
2013-10-08 15:50:00,24.33,24.33,24.29,24.3,542100.0,21.2283,21.2283,21.1934,21.2021,542100.0
2013-10-08 15:55:00,24.29,24.3,24.24,24.24,556600.0,21.1934,21.2021,21.1497,21.1497,556600.0
2013-10-09 09:30:00,24.29,24.47,24.2,24.21,233500.0,21.1934,21.3504,21.1148,21.1236,233500.0
2013-10-09 09:35:00,24.2,24.2,24.13,24.17,184400.0,21.1148,21.1148,21.0537,21.0886,184400.0
2013-10-09 09:40:00,24.17,24.18,24.01,24.03,202300.0,21.0886,21.0974,20.949,20.9665,202300.0
2013-10-09 09:45:00,24.03,24.08,23.94,23.94,259000.0,20.9665,21.0101,20.888,20.888,259000.0
2013-10-09 09:50:00,23.93,23.94,23.79,23.79,238000.0,20.8792,20.888,20.7571,20.7571,238000.0
2013-10-09 09:55:00,23.8,23.89,23.72,23.89,343100.0,20.7658,20.8443,20.696,20.8443,343100.0
2013-10-09 10:00:00,23.9,23.93,23.83,23.88,178500.0,20.8531,20.8792,20.792,20.8356,178500.0
2013-10-09 10:05:00,23.88,24.02,23.87,23.98,175000.0,20.8356,20.9578,20.8269,20.9229,175000.0
2013-10-09 10:10:00,23.99,24.01,23.93,24.0,137300.0,20.9316,20.949,20.8792,20.9403,137300.0
2013-10-09 10:15:00,24.0,24.04,23.92,23.92,216500.0,20.9403,20.9752,20.8705,20.8705,216500.0
2013-10-09 10:20:00,23.92,24.02,23.89,23.97,398100.0,20.8705,20.9578,20.8443,20.9141,398100.0
2013-10-09 10:25:00,23.97,23.99,23.94,23.95,155800.0,20.9141,20.9316,20.888,20.8967,155800.0
2013-10-09 10:30:00,23.95,24.04,23.95,23.99,140900.0,20.8967,20.9752,20.8967,20.9316,140900.0
2013-10-09 10:35:00,23.99,24.03,23.97,24.01,167900.0,20.9316,20.9665,20.9141,20.949,167900.0
2013-10-09 10:40:00,24.01,24.04,23.95,24.01,108000.0,20.949,20.9752,20.8967,20.949,108000.0
2013-10-09 10:45:00,24.01,24.03,23.88,23.92,106200.0,20.949,20.9665,20.8356,20.8705,106200.0
2013-10-09 10:50:00,23.93,23.98,23.91,23.96,83300.0,20.8792,20.9229,20.8618,20.9054,83300.0
2013-10-09 10:55:00,23.96,23.96,23.87,23.87,63400.0,20.9054,20.9054,20.8269,20.8269,63400.0
2013-10-09 11:00:00,23.87,23.99,23.87,23.96,71100.0,20.8269,20.9316,20.8269,20.9054,71100.0
2013-10-09 11:05:00,23.96,24.02,23.89,23.9,106400.0,20.9054,20.9578,20.8443,20.8531,106400.0
2013-10-09 11:10:00,23.9,23.92,23.85,23.87,67700.0,20.8531,20.8705,20.8094,20.8269,67700.0
2013-10-09 11:15:00,23.87,23.89,23.85,23.87,53800.0,20.8269,20.8443,20.8094,20.8269,53800.0
2013-10-09 11:20:00,23.86,23.87,23.8,23.87,112000.0,20.8182,20.8269,20.7658,20.8269,112000.0
2013-10-09 11:25:00,23.87,23.91,23.86,23.88,82700.0,20.8269,20.8618,20.8182,20.8356,82700.0
2013-10-09 11:30:00,23.88,23.96,23.87,23.93,113700.0,20.8356,20.9054,20.8269,20.8792,113700.0
2013-10-09 11:35:00,23.93,23.94,23.9,23.9,87200.0,20.8792,20.888,20.8531,20.8531,87200.0
2013-10-09 11:40:00,23.9,23.95,23.89,23.95,41400.0,20.8531,20.8967,20.8443,20.8967,41400.0
2013-10-09 11:45:00,23.95,24.05,23.94,24.05,133000.0,20.8967,20.9839,20.888,20.9839,133000.0
2013-10-09 11:50:00,24.06,24.06,24.02,24.02,61400.0,20.9927,20.9927,20.9578,20.9578,61400.0
2013-10-09 11:55:00,24.02,24.07,24.02,24.05,85300.0,20.9578,21.0014,20.9578,20.9839,85300.0
2013-10-09 12:00:00,24.05,24.11,24.04,24.09,86100.0,20.9839,21.0363,20.9752,21.0188,86100.0
2013-10-09 12:05:00,24.08,24.09,24.05,24.06,50600.0,21.0101,21.0188,20.9839,20.9927,50600.0
2013-10-09 12:10:00,24.06,24.12,24.04,24.11,58900.0,20.9927,21.045,20.9752,21.0363,58900.0
2013-10-09 12:15:00,24.11,24.17,24.09,24.15,86100.0,21.0363,21.0886,21.0188,21.0712,86100.0
2013-10-09 12:20:00,24.14,24.15,24.12,24.14,65600.0,21.0625,21.0712,21.045,21.0625,65600.0
2013-10-09 12:25:00,24.15,24.19,24.13,24.14,99800.0,21.0712,21.1061,21.0537,21.0625,99800.0
2013-10-09 12:30:00,24.15,24.27,24.14,24.27,82100.0,21.0712,21.1759,21.0625,21.1759,82100.0
2013-10-09 12:35:00,24.27,24.31,24.25,24.26,72400.0,21.1759,21.2108,21.1585,21.1672,72400.0
2013-10-09 12:40:00,24.26,24.27,24.22,24.26,124800.0,21.1672,21.1759,21.1323,21.1672,124800.0
2013-10-09 12:45:00,24.26,24.29,24.24,24.25,60000.0,21.1672,21.1934,21.1497,21.1585,60000.0
2013-10-09 12:50:00,24.26,24.29,24.24,24.28,63600.0,21.1672,21.1934,21.1497,21.1846,63600.0
2013-10-09 12:55:00,24.29,24.37,24.28,24.35,313600.0,21.1934,21.2632,21.1846,21.2457,313600.0
2013-10-09 13:00:00,24.35,24.39,24.35,24.36,112000.0,21.2457,21.2806,21.2457,21.2544,112000.0
2013-10-09 13:05:00,24.36,24.38,24.33,24.33,49200.0,21.2544,21.2719,21.2283,21.2283,49200.0
2013-10-09 13:10:00,24.33,24.41,24.32,24.41,80800.0,21.2283,21.2981,21.2195,21.2981,80800.0
2013-10-09 13:15:00,24.4,24.46,24.4,24.46,104000.0,21.2893,21.3417,21.2893,21.3417,104000.0
2013-10-09 13:20:00,24.46,24.53,24.43,24.5,179800.0,21.3417,21.4028,21.3155,21.3766,179800.0
2013-10-09 13:25:00,24.5,24.54,24.46,24.47,86600.0,21.3766,21.4115,21.3417,21.3504,86600.0
2013-10-09 13:30:00,24.47,24.47,24.36,24.36,87500.0,21.3504,21.3504,21.2544,21.2544,87500.0
2013-10-09 13:35:00,24.36,24.38,24.3,24.3,42400.0,21.2544,21.2719,21.2021,21.2021,42400.0
2013-10-09 13:40:00,24.31,24.38,24.31,24.34,65000.0,21.2108,21.2719,21.2108,21.237,65000.0
2013-10-09 13:45:00,24.34,24.38,24.33,24.35,32600.0,21.237,21.2719,21.2283,21.2457,32600.0
2013-10-09 13:50:00,24.35,24.39,24.32,24.39,59500.0,21.2457,21.2806,21.2195,21.2806,59500.0
2013-10-09 13:55:00,24.39,24.4,24.37,24.39,39800.0,21.2806,21.2893,21.2632,21.2806,39800.0
2013-10-09 14:00:00,24.38,24.45,24.34,24.42,146500.0,21.2719,21.333,21.237,21.3068,146500.0
2013-10-09 14:05:00,24.42,24.43,24.39,24.41,52400.0,21.3068,21.3155,21.2806,21.2981,52400.0
2013-10-09 14:10:00,24.42,24.42,24.34,24.35,73700.0,21.3068,21.3068,21.237,21.2457,73700.0
2013-10-09 14:15:00,24.34,24.36,24.3,24.35,63300.0,21.237,21.2544,21.2021,21.2457,63300.0
2013-10-09 14:20:00,24.34,24.4,24.3,24.33,105300.0,21.237,21.2893,21.2021,21.2283,105300.0
2013-10-09 14:25:00,24.33,24.39,24.33,24.39,45700.0,21.2283,21.2806,21.2283,21.2806,45700.0
2013-10-09 14:30:00,24.4,24.48,24.38,24.47,137800.0,21.2893,21.3591,21.2719,21.3504,137800.0
2013-10-09 14:35:00,24.47,24.5,24.41,24.44,89000.0,21.3504,21.3766,21.2981,21.3242,89000.0
2013-10-09 14:40:00,24.43,24.44,24.4,24.42,78800.0,21.3155,21.3242,21.2893,21.3068,78800.0
2013-10-09 14:45:00,24.41,24.44,24.38,24.44,98800.0,21.2981,21.3242,21.2719,21.3242,98800.0
2013-10-09 14:50:00,24.43,24.45,24.41,24.42,68000.0,21.3155,21.333,21.2981,21.3068,68000.0
2013-10-09 14:55:00,24.42,24.53,24.42,24.52,122200.0,21.3068,21.4028,21.3068,21.394,122200.0
2013-10-09 15:00:00,24.52,24.54,24.51,24.53,105300.0,21.394,21.4115,21.3853,21.4028,105300.0
2013-10-09 15:05:00,24.52,24.55,24.51,24.54,233200.0,21.394,21.4202,21.3853,21.4115,233200.0
2013-10-09 15:10:00,24.54,24.54,24.47,24.49,130700.0,21.4115,21.4115,21.3504,21.3679,130700.0
2013-10-09 15:15:00,24.49,24.49,24.42,24.46,146800.0,21.3679,21.3679,21.3068,21.3417,146800.0
2013-10-09 15:20:00,24.47,24.49,24.44,24.46,158900.0,21.3504,21.3679,21.3242,21.3417,158900.0
2013-10-09 15:25:00,24.45,24.46,24.37,24.37,172000.0,21.333,21.3417,21.2632,21.2632,172000.0
2013-10-09 15:30:00,24.37,24.42,24.37,24.39,176800.0,21.2632,21.3068,21.2632,21.2806,176800.0
2013-10-09 15:35:00,24.4,24.4,24.32,24.33,204000.0,21.2893,21.2893,21.2195,21.2283,204000.0
2013-10-09 15:40:00,24.33,24.33,24.27,24.27,154900.0,21.2283,21.2283,21.1759,21.1759,154900.0
2013-10-09 15:45:00,24.27,24.29,24.24,24.28,267600.0,21.1759,21.1934,21.1497,21.1846,267600.0
2013-10-09 15:50:00,24.27,24.29,24.25,24.29,372200.0,21.1759,21.1934,21.1585,21.1934,372200.0
2013-10-09 15:55:00,24.28,24.29,24.24,24.25,551000.0,21.1846,21.1934,21.1497,21.1585,551000.0
2013-10-10 09:30:00,24.67,24.94,24.62,24.74,335700.0,21.5249,21.7605,21.4813,21.586,335700.0
2013-10-10 09:35:00,24.75,24.76,24.57,24.75,269100.0,21.5947,21.6034,21.4377,21.5947,269100.0
2013-10-10 09:40:00,24.75,24.85,24.74,24.81,280500.0,21.5947,21.682,21.586,21.6471,280500.0
2013-10-10 09:45:00,24.81,24.82,24.7,24.7,153400.0,21.6471,21.6558,21.5511,21.5511,153400.0
2013-10-10 09:50:00,24.7,24.87,24.65,24.79,236300.0,21.5511,21.6994,21.5075,21.6296,236300.0
2013-10-10 09:55:00,24.79,24.9,24.78,24.88,242700.0,21.6296,21.7256,21.6209,21.7081,242700.0
2013-10-10 10:00:00,24.89,24.91,24.76,24.89,187200.0,21.7169,21.7343,21.6034,21.7169,187200.0
2013-10-10 10:05:00,24.87,24.87,24.76,24.83,155800.0,21.6994,21.6994,21.6034,21.6645,155800.0
2013-10-10 10:10:00,24.83,24.85,24.77,24.79,180400.0,21.6645,21.682,21.6122,21.6296,180400.0
2013-10-10 10:15:00,24.8,24.81,24.67,24.74,222600.0,21.6383,21.6471,21.5249,21.586,222600.0
2013-10-10 10:20:00,24.74,24.82,24.73,24.78,154000.0,21.586,21.6558,21.5773,21.6209,154000.0
2013-10-10 10:25:00,24.78,24.79,24.7,24.76,126800.0,21.6209,21.6296,21.5511,21.6034,126800.0
2013-10-10 10:30:00,24.75,24.78,24.71,24.73,49800.0,21.5947,21.6209,21.5598,21.5773,49800.0
2013-10-10 10:35:00,24.74,24.79,24.7,24.75,103600.0,21.586,21.6296,21.5511,21.5947,103600.0
2013-10-10 10:40:00,24.75,24.78,24.68,24.7,88600.0,21.5947,21.6209,21.5336,21.5511,88600.0
2013-10-10 10:45:00,24.7,24.78,24.67,24.67,172600.0,21.5511,21.6209,21.5249,21.5249,172600.0
2013-10-10 10:50:00,24.66,24.75,24.62,24.63,73500.0,21.5162,21.5947,21.4813,21.49,73500.0
2013-10-10 10:55:00,24.63,24.66,24.55,24.63,212500.0,21.49,21.5162,21.4202,21.49,212500.0
2013-10-10 11:00:00,24.63,24.64,24.51,24.52,174600.0,21.49,21.4987,21.3853,21.394,174600.0
2013-10-10 11:05:00,24.52,24.63,24.52,24.63,81000.0,21.394,21.49,21.394,21.49,81000.0
2013-10-10 11:10:00,24.63,24.64,24.59,24.61,64300.0,21.49,21.4987,21.4551,21.4726,64300.0
2013-10-10 11:15:00,24.61,24.63,24.55,24.57,63300.0,21.4726,21.49,21.4202,21.4377,63300.0
2013-10-10 11:20:00,24.56,24.62,24.56,24.58,88600.0,21.4289,21.4813,21.4289,21.4464,88600.0
2013-10-10 11:25:00,24.58,24.59,24.54,24.57,218400.0,21.4464,21.4551,21.4115,21.4377,218400.0
2013-10-10 11:30:00,24.58,24.61,24.52,24.61,143900.0,21.4464,21.4726,21.394,21.4726,143900.0
2013-10-10 11:35:00,24.61,24.67,24.59,24.66,90900.0,21.4726,21.5249,21.4551,21.5162,90900.0
2013-10-10 11:40:00,24.66,24.68,24.61,24.66,77100.0,21.5162,21.5336,21.4726,21.5162,77100.0
2013-10-10 11:45:00,24.66,24.69,24.63,24.64,191200.0,21.5162,21.5424,21.49,21.4987,191200.0
2013-10-10 11:50:00,24.64,24.65,24.61,24.65,60700.0,21.4987,21.5075,21.4726,21.5075,60700.0
2013-10-10 11:55:00,24.65,24.69,24.64,24.65,50700.0,21.5075,21.5424,21.4987,21.5075,50700.0
2013-10-10 12:00:00,24.65,24.69,24.64,24.68,31500.0,21.5075,21.5424,21.4987,21.5336,31500.0
2013-10-10 12:05:00,24.69,24.72,24.66,24.71,119100.0,21.5424,21.5685,21.5162,21.5598,119100.0
2013-10-10 12:10:00,24.7,24.73,24.69,24.71,83900.0,21.5511,21.5773,21.5424,21.5598,83900.0
2013-10-10 12:15:00,24.72,24.76,24.72,24.75,102600.0,21.5685,21.6034,21.5685,21.5947,102600.0
2013-10-10 12:20:00,24.75,24.75,24.71,24.72,204500.0,21.5947,21.5947,21.5598,21.5685,204500.0
2013-10-10 12:25:00,24.72,24.75,24.71,24.72,69000.0,21.5685,21.5947,21.5598,21.5685,69000.0
2013-10-10 12:30:00,24.73,24.74,24.71,24.71,79200.0,21.5773,21.586,21.5598,21.5598,79200.0
2013-10-10 12:35:00,24.71,24.72,24.66,24.66,100900.0,21.5598,21.5685,21.5162,21.5162,100900.0
2013-10-10 12:40:00,24.65,24.7,24.62,24.65,238100.0,21.5075,21.5511,21.4813,21.5075,238100.0
2013-10-10 12:45:00,24.65,24.66,24.59,24.61,105100.0,21.5075,21.5162,21.4551,21.4726,105100.0
2013-10-10 12:50:00,24.61,24.65,24.59,24.61,37800.0,21.4726,21.5075,21.4551,21.4726,37800.0
2013-10-10 12:55:00,24.62,24.63,24.58,24.6,132200.0,21.4813,21.49,21.4464,21.4638,132200.0
2013-10-10 13:00:00,24.61,24.62,24.54,24.54,105600.0,21.4726,21.4813,21.4115,21.4115,105600.0
2013-10-10 13:05:00,24.54,24.54,24.47,24.5,143200.0,21.4115,21.4115,21.3504,21.3766,143200.0
2013-10-10 13:10:00,24.5,24.53,24.48,24.52,59900.0,21.3766,21.4028,21.3591,21.394,59900.0
2013-10-10 13:15:00,24.52,24.53,24.47,24.49,96800.0,21.394,21.4028,21.3504,21.3679,96800.0
2013-10-10 13:20:00,24.5,24.55,24.5,24.53,74400.0,21.3766,21.4202,21.3766,21.4028,74400.0
2013-10-10 13:25:00,24.53,24.56,24.51,24.56,91800.0,21.4028,21.4289,21.3853,21.4289,91800.0
2013-10-10 13:30:00,24.56,24.59,24.54,24.56,61300.0,21.4289,21.4551,21.4115,21.4289,61300.0
2013-10-10 13:35:00,24.57,24.57,24.51,24.53,90900.0,21.4377,21.4377,21.3853,21.4028,90900.0
2013-10-10 13:40:00,24.54,24.59,24.52,24.57,131300.0,21.4115,21.4551,21.394,21.4377,131300.0
2013-10-10 13:45:00,24.57,24.59,24.53,24.55,92700.0,21.4377,21.4551,21.4028,21.4202,92700.0
2013-10-10 13:50:00,24.55,24.57,24.54,24.57,30400.0,21.4202,21.4377,21.4115,21.4377,30400.0
2013-10-10 13:55:00,24.57,24.57,24.49,24.51,189500.0,21.4377,21.4377,21.3679,21.3853,189500.0
2013-10-10 14:00:00,24.5,24.51,24.48,24.48,59800.0,21.3766,21.3853,21.3591,21.3591,59800.0
2013-10-10 14:05:00,24.48,24.5,24.42,24.43,188300.0,21.3591,21.3766,21.3068,21.3155,188300.0
2013-10-10 14:10:00,24.43,24.5,24.41,24.46,150900.0,21.3155,21.3766,21.2981,21.3417,150900.0
2013-10-10 14:15:00,24.45,24.46,24.38,24.41,248600.0,21.333,21.3417,21.2719,21.2981,248600.0
2013-10-10 14:20:00,24.41,24.48,24.41,24.48,148500.0,21.2981,21.3591,21.2981,21.3591,148500.0
2013-10-10 14:25:00,24.48,24.52,24.48,24.51,84500.0,21.3591,21.394,21.3591,21.3853,84500.0
2013-10-10 14:30:00,24.51,24.53,24.48,24.52,120100.0,21.3853,21.4028,21.3591,21.394,120100.0
2013-10-10 14:35:00,24.52,24.54,24.52,24.54,80800.0,21.394,21.4115,21.394,21.4115,80800.0
2013-10-10 14:40:00,24.54,24.61,24.54,24.61,74400.0,21.4115,21.4726,21.4115,21.4726,74400.0
2013-10-10 14:45:00,24.6,24.62,24.58,24.59,96900.0,21.4638,21.4813,21.4464,21.4551,96900.0
2013-10-10 14:50:00,24.59,24.59,24.56,24.59,176100.0,21.4551,21.4551,21.4289,21.4551,176100.0
2013-10-10 14:55:00,24.59,24.6,24.53,24.56,457900.0,21.4551,21.4638,21.4028,21.4289,457900.0
2013-10-10 15:00:00,24.57,24.57,24.51,24.56,410600.0,21.4377,21.4377,21.3853,21.4289,410600.0
2013-10-10 15:05:00,24.55,24.6,24.55,24.56,191100.0,21.4202,21.4638,21.4202,21.4289,191100.0
2013-10-10 15:10:00,24.56,24.61,24.55,24.61,190700.0,21.4289,21.4726,21.4202,21.4726,190700.0
2013-10-10 15:15:00,24.6,24.61,24.59,24.6,172300.0,21.4638,21.4726,21.4551,21.4638,172300.0
2013-10-10 15:20:00,24.6,24.6,24.54,24.54,165700.0,21.4638,21.4638,21.4115,21.4115,165700.0
2013-10-10 15:25:00,24.55,24.57,24.54,24.54,145300.0,21.4202,21.4377,21.4115,21.4115,145300.0
2013-10-10 15:30:00,24.55,24.56,24.54,24.55,124300.0,21.4202,21.4289,21.4115,21.4202,124300.0
2013-10-10 15:35:00,24.55,24.56,24.53,24.56,171600.0,21.4202,21.4289,21.4028,21.4289,171600.0
2013-10-10 15:40:00,24.56,24.58,24.49,24.5,305200.0,21.4289,21.4464,21.3679,21.3766,305200.0
2013-10-10 15:45:00,24.51,24.56,24.51,24.55,206700.0,21.3853,21.4289,21.3853,21.4202,206700.0
2013-10-10 15:50:00,24.55,24.56,24.5,24.5,195400.0,21.4202,21.4289,21.3766,21.3766,195400.0
2013-10-10 15:55:00,24.51,24.51,24.49,24.5,727300.0,21.3853,21.3853,21.3679,21.3766,727300.0
2013-10-11 09:30:00,24.58,24.74,24.53,24.72,353900.0,21.4464,21.586,21.4028,21.5685,353900.0
2013-10-11 09:35:00,24.71,24.79,24.62,24.64,175000.0,21.5598,21.6296,21.4813,21.4987,175000.0
2013-10-11 09:40:00,24.65,24.65,24.44,24.46,474600.0,21.5075,21.5075,21.3242,21.3417,474600.0
2013-10-11 09:45:00,24.46,24.46,24.35,24.35,439900.0,21.3417,21.3417,21.2457,21.2457,439900.0
2013-10-11 09:50:00,24.34,24.38,24.27,24.38,279300.0,21.237,21.2719,21.1759,21.2719,279300.0
2013-10-11 09:55:00,24.37,24.5,24.36,24.45,363300.0,21.2632,21.3766,21.2544,21.333,363300.0
2013-10-11 10:00:00,24.44,24.48,24.38,24.4,297700.0,21.3242,21.3591,21.2719,21.2893,297700.0
2013-10-11 10:05:00,24.4,24.45,24.39,24.4,231900.0,21.2893,21.333,21.2806,21.2893,231900.0
2013-10-11 10:10:00,24.4,24.43,24.35,24.43,95800.0,21.2893,21.3155,21.2457,21.3155,95800.0
2013-10-11 10:15:00,24.42,24.43,24.38,24.39,80600.0,21.3068,21.3155,21.2719,21.2806,80600.0
2013-10-11 10:20:00,24.4,24.41,24.3,24.3,265300.0,21.2893,21.2981,21.2021,21.2021,265300.0
2013-10-11 10:25:00,24.3,24.3,24.22,24.26,350000.0,21.2021,21.2021,21.1323,21.1672,350000.0
2013-10-11 10:30:00,24.26,24.29,24.2,24.21,236300.0,21.1672,21.1934,21.1148,21.1236,236300.0
2013-10-11 10:35:00,24.21,24.22,24.17,24.19,240100.0,21.1236,21.1323,21.0886,21.1061,240100.0
2013-10-11 10:40:00,24.19,24.24,24.18,24.23,69700.0,21.1061,21.1497,21.0974,21.141,69700.0
2013-10-11 10:45:00,24.24,24.27,24.22,24.26,130100.0,21.1497,21.1759,21.1323,21.1672,130100.0
2013-10-11 10:50:00,24.26,24.33,24.25,24.33,38500.0,21.1672,21.2283,21.1585,21.2283,38500.0
2013-10-11 10:55:00,24.33,24.39,24.32,24.34,233100.0,21.2283,21.2806,21.2195,21.237,233100.0
2013-10-11 11:00:00,24.34,24.36,24.27,24.29,143600.0,21.237,21.2544,21.1759,21.1934,143600.0
2013-10-11 11:05:00,24.3,24.3,24.24,24.29,196500.0,21.2021,21.2021,21.1497,21.1934,196500.0
2013-10-11 11:10:00,24.29,24.36,24.29,24.35,91200.0,21.1934,21.2544,21.1934,21.2457,91200.0
2013-10-11 11:15:00,24.35,24.37,24.32,24.32,292200.0,21.2457,21.2632,21.2195,21.2195,292200.0
2013-10-11 11:20:00,24.32,24.37,24.32,24.34,157100.0,21.2195,21.2632,21.2195,21.237,157100.0
2013-10-11 11:25:00,24.35,24.36,24.33,24.34,183200.0,21.2457,21.2544,21.2283,21.237,183200.0
2013-10-11 11:30:00,24.34,24.37,24.3,24.32,362100.0,21.237,21.2632,21.2021,21.2195,362100.0
2013-10-11 11:35:00,24.32,24.36,24.31,24.34,119300.0,21.2195,21.2544,21.2108,21.237,119300.0
2013-10-11 11:40:00,24.34,24.37,24.31,24.33,114400.0,21.237,21.2632,21.2108,21.2283,114400.0
2013-10-11 11:45:00,24.34,24.4,24.34,24.37,97500.0,21.237,21.2893,21.237,21.2632,97500.0
2013-10-11 11:50:00,24.37,24.37,24.36,24.36,44900.0,21.2632,21.2632,21.2544,21.2544,44900.0
2013-10-11 11:55:00,24.37,24.38,24.35,24.37,103700.0,21.2632,21.2719,21.2457,21.2632,103700.0
2013-10-11 12:00:00,24.37,24.37,24.35,24.36,76700.0,21.2632,21.2632,21.2457,21.2544,76700.0
2013-10-11 12:05:00,24.35,24.37,24.35,24.36,110800.0,21.2457,21.2632,21.2457,21.2544,110800.0
2013-10-11 12:10:00,24.36,24.37,24.35,24.37,200000.0,21.2544,21.2632,21.2457,21.2632,200000.0
2013-10-11 12:15:00,24.37,24.39,24.36,24.39,101600.0,21.2632,21.2806,21.2544,21.2806,101600.0
2013-10-11 12:20:00,24.39,24.39,24.36,24.36,100200.0,21.2806,21.2806,21.2544,21.2544,100200.0
2013-10-11 12:25:00,24.37,24.39,24.35,24.37,70800.0,21.2632,21.2806,21.2457,21.2632,70800.0
2013-10-11 12:30:00,24.37,24.4,24.37,24.38,60300.0,21.2632,21.2893,21.2632,21.2719,60300.0
2013-10-11 12:35:00,24.38,24.39,24.35,24.36,208400.0,21.2719,21.2806,21.2457,21.2544,208400.0
2013-10-11 12:40:00,24.37,24.42,24.37,24.42,98100.0,21.2632,21.3068,21.2632,21.3068,98100.0
2013-10-11 12:45:00,24.41,24.47,24.39,24.41,268500.0,21.2981,21.3504,21.2806,21.2981,268500.0
2013-10-11 12:50:00,24.41,24.45,24.41,24.44,32000.0,21.2981,21.333,21.2981,21.3242,32000.0
2013-10-11 12:55:00,24.44,24.46,24.4,24.41,122100.0,21.3242,21.3417,21.2893,21.2981,122100.0
2013-10-11 13:00:00,24.4,24.43,24.39,24.41,144300.0,21.2893,21.3155,21.2806,21.2981,144300.0
2013-10-11 13:05:00,24.41,24.46,24.41,24.43,91400.0,21.2981,21.3417,21.2981,21.3155,91400.0
2013-10-11 13:10:00,24.43,24.44,24.4,24.4,125600.0,21.3155,21.3242,21.2893,21.2893,125600.0
2013-10-11 13:15:00,24.41,24.41,24.34,24.36,115000.0,21.2981,21.2981,21.237,21.2544,115000.0
2013-10-11 13:20:00,24.35,24.36,24.34,24.35,37200.0,21.2457,21.2544,21.237,21.2457,37200.0
2013-10-11 13:25:00,24.35,24.37,24.34,24.37,36300.0,21.2457,21.2632,21.237,21.2632,36300.0
2013-10-11 13:30:00,24.37,24.39,24.35,24.37,121700.0,21.2632,21.2806,21.2457,21.2632,121700.0
2013-10-11 13:35:00,24.37,24.38,24.37,24.37,53000.0,21.2632,21.2719,21.2632,21.2632,53000.0
2013-10-11 13:40:00,24.37,24.37,24.35,24.37,96000.0,21.2632,21.2632,21.2457,21.2632,96000.0
2013-10-11 13:45:00,24.36,24.41,24.35,24.37,115200.0,21.2544,21.2981,21.2457,21.2632,115200.0
2013-10-11 13:50:00,24.36,24.39,24.36,24.39,35200.0,21.2544,21.2806,21.2544,21.2806,35200.0
2013-10-11 13:55:00,24.39,24.39,24.36,24.38,61700.0,21.2806,21.2806,21.2544,21.2719,61700.0
2013-10-11 14:00:00,24.38,24.39,24.35,24.38,77200.0,21.2719,21.2806,21.2457,21.2719,77200.0
2013-10-11 14:05:00,24.37,24.38,24.35,24.38,60100.0,21.2632,21.2719,21.2457,21.2719,60100.0
2013-10-11 14:10:00,24.38,24.39,24.37,24.38,43600.0,21.2719,21.2806,21.2632,21.2719,43600.0
2013-10-11 14:15:00,24.37,24.39,24.36,24.38,82400.0,21.2632,21.2806,21.2544,21.2719,82400.0
2013-10-11 14:20:00,24.39,24.4,24.38,24.4,58900.0,21.2806,21.2893,21.2719,21.2893,58900.0
2013-10-11 14:25:00,24.4,24.42,24.4,24.42,128100.0,21.2893,21.3068,21.2893,21.3068,128100.0
2013-10-11 14:30:00,24.42,24.44,24.41,24.44,95800.0,21.3068,21.3242,21.2981,21.3242,95800.0
2013-10-11 14:35:00,24.44,24.46,24.42,24.44,128000.0,21.3242,21.3417,21.3068,21.3242,128000.0
2013-10-11 14:40:00,24.45,24.46,24.43,24.44,94400.0,21.333,21.3417,21.3155,21.3242,94400.0
2013-10-11 14:45:00,24.44,24.46,24.43,24.44,120100.0,21.3242,21.3417,21.3155,21.3242,120100.0
2013-10-11 14:50:00,24.44,24.44,24.41,24.42,89600.0,21.3242,21.3242,21.2981,21.3068,89600.0
2013-10-11 14:55:00,24.42,24.42,24.4,24.41,89900.0,21.3068,21.3068,21.2893,21.2981,89900.0
2013-10-11 15:00:00,24.41,24.41,24.37,24.38,74300.0,21.2981,21.2981,21.2632,21.2719,74300.0
2013-10-11 15:05:00,24.38,24.38,24.36,24.36,59300.0,21.2719,21.2719,21.2544,21.2544,59300.0
2013-10-11 15:10:00,24.36,24.37,24.33,24.33,108800.0,21.2544,21.2632,21.2283,21.2283,108800.0
2013-10-11 15:15:00,24.33,24.37,24.32,24.36,68800.0,21.2283,21.2632,21.2195,21.2544,68800.0
2013-10-11 15:20:00,24.37,24.4,24.36,24.39,50500.0,21.2632,21.2893,21.2544,21.2806,50500.0
2013-10-11 15:25:00,24.39,24.41,24.38,24.4,132200.0,21.2806,21.2981,21.2719,21.2893,132200.0
2013-10-11 15:30:00,24.4,24.43,24.39,24.4,93700.0,21.2893,21.3155,21.2806,21.2893,93700.0
2013-10-11 15:35:00,24.41,24.42,24.38,24.38,83400.0,21.2981,21.3068,21.2719,21.2719,83400.0
2013-10-11 15:40:00,24.39,24.41,24.38,24.41,221300.0,21.2806,21.2981,21.2719,21.2981,221300.0
2013-10-11 15:45:00,24.41,24.42,24.38,24.39,316800.0,21.2981,21.3068,21.2719,21.2806,316800.0
2013-10-11 15:50:00,24.39,24.41,24.38,24.4,231400.0,21.2806,21.2981,21.2719,21.2893,231400.0
2013-10-11 15:55:00,24.41,24.42,24.39,24.39,616400.0,21.2981,21.3068,21.2806,21.2806,616400.0
2013-10-14 09:30:00,24.17,24.22,23.95,24.0,357100.0,21.0886,21.1323,20.8967,20.9403,357100.0
2013-10-14 09:35:00,24.0,24.25,23.96,24.21,434500.0,20.9403,21.1585,20.9054,21.1236,434500.0
2013-10-14 09:40:00,24.21,24.21,24.06,24.1,433700.0,21.1236,21.1236,20.9927,21.0276,433700.0
2013-10-14 09:45:00,24.1,24.1,23.82,23.82,370100.0,21.0276,21.0276,20.7833,20.7833,370100.0
2013-10-14 09:50:00,23.82,24.02,23.82,23.89,325300.0,20.7833,20.9578,20.7833,20.8443,325300.0
2013-10-14 09:55:00,23.9,23.92,23.87,23.89,302400.0,20.8531,20.8705,20.8269,20.8443,302400.0
2013-10-14 10:00:00,23.9,23.92,23.83,23.84,251000.0,20.8531,20.8705,20.792,20.8007,251000.0
2013-10-14 10:05:00,23.84,23.9,23.79,23.9,294300.0,20.8007,20.8531,20.7571,20.8531,294300.0
2013-10-14 10:10:00,23.89,23.95,23.85,23.9,133900.0,20.8443,20.8967,20.8094,20.8531,133900.0
2013-10-14 10:15:00,23.92,23.92,23.78,23.78,285500.0,20.8705,20.8705,20.7484,20.7484,285500.0
2013-10-14 10:20:00,23.77,23.96,23.77,23.95,160900.0,20.7396,20.9054,20.7396,20.8967,160900.0
2013-10-14 10:25:00,23.95,23.99,23.93,23.96,135100.0,20.8967,20.9316,20.8792,20.9054,135100.0
2013-10-14 10:30:00,23.96,24.0,23.95,23.97,172100.0,20.9054,20.9403,20.8967,20.9141,172100.0
2013-10-14 10:35:00,23.97,24.05,23.96,24.01,231900.0,20.9141,20.9839,20.9054,20.949,231900.0
2013-10-14 10:40:00,24.01,24.05,23.96,23.99,202000.0,20.949,20.9839,20.9054,20.9316,202000.0
2013-10-14 10:45:00,24.0,24.02,23.91,23.91,117700.0,20.9403,20.9578,20.8618,20.8618,117700.0
2013-10-14 10:50:00,23.91,23.96,23.88,23.89,59900.0,20.8618,20.9054,20.8356,20.8443,59900.0
2013-10-14 10:55:00,23.89,23.96,23.89,23.91,93900.0,20.8443,20.9054,20.8443,20.8618,93900.0
2013-10-14 11:00:00,23.91,23.92,23.88,23.89,179900.0,20.8618,20.8705,20.8356,20.8443,179900.0
2013-10-14 11:05:00,23.89,23.92,23.84,23.88,155100.0,20.8443,20.8705,20.8007,20.8356,155100.0
2013-10-14 11:10:00,23.89,23.91,23.88,23.89,56900.0,20.8443,20.8618,20.8356,20.8443,56900.0
2013-10-14 11:15:00,23.89,23.91,23.86,23.9,128100.0,20.8443,20.8618,20.8182,20.8531,128100.0
2013-10-14 11:20:00,23.9,23.92,23.89,23.92,143600.0,20.8531,20.8705,20.8443,20.8705,143600.0
2013-10-14 11:25:00,23.92,24.0,23.92,23.99,256000.0,20.8705,20.9403,20.8705,20.9316,256000.0
2013-10-14 11:30:00,23.99,24.0,23.94,23.98,414400.0,20.9316,20.9403,20.888,20.9229,414400.0
2013-10-14 11:35:00,23.99,24.02,23.98,23.99,356200.0,20.9316,20.9578,20.9229,20.9316,356200.0
2013-10-14 11:40:00,24.0,24.0,23.98,24.0,71900.0,20.9403,20.9403,20.9229,20.9403,71900.0
2013-10-14 11:45:00,24.0,24.01,23.99,24.01,146300.0,20.9403,20.949,20.9316,20.949,146300.0
2013-10-14 11:50:00,24.01,24.1,24.01,24.08,247000.0,20.949,21.0276,20.949,21.0101,247000.0
2013-10-14 11:55:00,24.08,24.16,24.07,24.1,248200.0,21.0101,21.0799,21.0014,21.0276,248200.0
2013-10-14 12:00:00,24.1,24.13,24.09,24.1,220600.0,21.0276,21.0537,21.0188,21.0276,220600.0
2013-10-14 12:05:00,24.1,24.12,24.08,24.1,303000.0,21.0276,21.045,21.0101,21.0276,303000.0
2013-10-14 12:10:00,24.1,24.16,24.09,24.13,245500.0,21.0276,21.0799,21.0188,21.0537,245500.0
2013-10-14 12:15:00,24.14,24.14,24.08,24.1,220300.0,21.0625,21.0625,21.0101,21.0276,220300.0
2013-10-14 12:20:00,24.1,24.1,24.05,24.05,156200.0,21.0276,21.0276,20.9839,20.9839,156200.0
2013-10-14 12:25:00,24.06,24.08,24.04,24.05,284800.0,20.9927,21.0101,20.9752,20.9839,284800.0
2013-10-14 12:30:00,24.05,24.05,24.0,24.01,326000.0,20.9839,20.9839,20.9403,20.949,326000.0
2013-10-14 12:35:00,24.01,24.07,24.0,24.05,459200.0,20.949,21.0014,20.9403,20.9839,459200.0
2013-10-14 12:40:00,24.06,24.1,24.03,24.1,231000.0,20.9927,21.0276,20.9665,21.0276,231000.0
2013-10-14 12:45:00,24.1,24.14,24.1,24.13,247600.0,21.0276,21.0625,21.0276,21.0537,247600.0
2013-10-14 12:50:00,24.13,24.15,24.08,24.12,85500.0,21.0537,21.0712,21.0101,21.045,85500.0
2013-10-14 12:55:00,24.13,24.16,24.12,24.16,94100.0,21.0537,21.0799,21.045,21.0799,94100.0
2013-10-14 13:00:00,24.16,24.17,24.11,24.15,76100.0,21.0799,21.0886,21.0363,21.0712,76100.0
2013-10-14 13:05:00,24.15,24.15,24.11,24.12,109700.0,21.0712,21.0712,21.0363,21.045,109700.0
2013-10-14 13:10:00,24.13,24.18,24.11,24.14,149700.0,21.0537,21.0974,21.0363,21.0625,149700.0
2013-10-14 13:15:00,24.14,24.17,24.14,24.16,289600.0,21.0625,21.0886,21.0625,21.0799,289600.0
2013-10-14 13:20:00,24.16,24.17,24.09,24.1,211700.0,21.0799,21.0886,21.0188,21.0276,211700.0
2013-10-14 13:25:00,24.1,24.11,24.07,24.1,156200.0,21.0276,21.0363,21.0014,21.0276,156200.0
2013-10-14 13:30:00,24.1,24.1,24.07,24.1,51800.0,21.0276,21.0276,21.0014,21.0276,51800.0
2013-10-14 13:35:00,24.1,24.1,24.07,24.1,331500.0,21.0276,21.0276,21.0014,21.0276,331500.0
2013-10-14 13:40:00,24.1,24.11,24.08,24.1,121000.0,21.0276,21.0363,21.0101,21.0276,121000.0
2013-10-14 13:45:00,24.1,24.11,24.1,24.11,58700.0,21.0276,21.0363,21.0276,21.0363,58700.0
2013-10-14 13:50:00,24.11,24.16,24.1,24.15,164700.0,21.0363,21.0799,21.0276,21.0712,164700.0
2013-10-14 13:55:00,24.16,24.17,24.13,24.16,85000.0,21.0799,21.0886,21.0537,21.0799,85000.0
2013-10-14 14:00:00,24.16,24.18,24.14,24.17,207300.0,21.0799,21.0974,21.0625,21.0886,207300.0
2013-10-14 14:05:00,24.18,24.2,24.13,24.13,130600.0,21.0974,21.1148,21.0537,21.0537,130600.0
2013-10-14 14:10:00,24.14,24.19,24.13,24.19,101000.0,21.0625,21.1061,21.0537,21.1061,101000.0
2013-10-14 14:15:00,24.19,24.26,24.19,24.23,108500.0,21.1061,21.1672,21.1061,21.141,108500.0
2013-10-14 14:20:00,24.23,24.25,24.22,24.25,111100.0,21.141,21.1585,21.1323,21.1585,111100.0
2013-10-14 14:25:00,24.25,24.25,24.2,24.24,159900.0,21.1585,21.1585,21.1148,21.1497,159900.0
2013-10-14 14:30:00,24.23,24.28,24.23,24.25,189800.0,21.141,21.1846,21.141,21.1585,189800.0
2013-10-14 14:35:00,24.25,24.26,24.23,24.25,113800.0,21.1585,21.1672,21.141,21.1585,113800.0
2013-10-14 14:40:00,24.25,24.27,24.18,24.19,237700.0,21.1585,21.1759,21.0974,21.1061,237700.0
2013-10-14 14:45:00,24.2,24.21,24.18,24.2,211000.0,21.1148,21.1236,21.0974,21.1148,211000.0
2013-10-14 14:50:00,24.2,24.2,24.18,24.2,78400.0,21.1148,21.1148,21.0974,21.1148,78400.0
2013-10-14 14:55:00,24.2,24.21,24.18,24.2,118100.0,21.1148,21.1236,21.0974,21.1148,118100.0
2013-10-14 15:00:00,24.21,24.27,24.2,24.27,64400.0,21.1236,21.1759,21.1148,21.1759,64400.0
2013-10-14 15:05:00,24.27,24.35,24.27,24.34,128000.0,21.1759,21.2457,21.1759,21.237,128000.0
2013-10-14 15:10:00,24.34,24.34,24.27,24.28,171900.0,21.237,21.237,21.1759,21.1846,171900.0
2013-10-14 15:15:00,24.28,24.29,24.24,24.24,102000.0,21.1846,21.1934,21.1497,21.1497,102000.0
2013-10-14 15:20:00,24.23,24.24,24.2,24.2,224900.0,21.141,21.1497,21.1148,21.1148,224900.0
2013-10-14 15:25:00,24.2,24.21,24.19,24.2,148500.0,21.1148,21.1236,21.1061,21.1148,148500.0
2013-10-14 15:30:00,24.2,24.23,24.19,24.19,311300.0,21.1148,21.141,21.1061,21.1061,311300.0
2013-10-14 15:35:00,24.19,24.2,24.17,24.18,142700.0,21.1061,21.1148,21.0886,21.0974,142700.0
2013-10-14 15:40:00,24.18,24.19,24.15,24.18,302900.0,21.0974,21.1061,21.0712,21.0974,302900.0
2013-10-14 15:45:00,24.18,24.18,24.12,24.12,431500.0,21.0974,21.0974,21.045,21.045,431500.0
2013-10-14 15:50:00,24.13,24.15,24.06,24.07,563600.0,21.0537,21.0712,20.9927,21.0014,563600.0
2013-10-14 15:55:00,24.07,24.12,24.06,24.1,995300.0,21.0014,21.045,20.9927,21.0276,995300.0
2013-10-15 09:30:00,24.1,24.24,23.87,23.88,337600.0,21.0276,21.1497,20.8269,20.8356,337600.0
2013-10-15 09:35:00,23.88,23.97,23.83,23.95,352300.0,20.8356,20.9141,20.792,20.8967,352300.0
2013-10-15 09:40:00,23.95,24.05,23.92,23.94,323100.0,20.8967,20.9839,20.8705,20.888,323100.0
2013-10-15 09:45:00,23.94,24.01,23.89,24.01,210000.0,20.888,20.949,20.8443,20.949,210000.0
2013-10-15 09:50:00,24.01,24.05,24.0,24.04,188400.0,20.949,20.9839,20.9403,20.9752,188400.0
2013-10-15 09:55:00,24.05,24.12,24.05,24.11,212100.0,20.9839,21.045,20.9839,21.0363,212100.0
2013-10-15 10:00:00,24.12,24.14,24.05,24.06,184800.0,21.045,21.0625,20.9839,20.9927,184800.0
2013-10-15 10:05:00,24.06,24.2,24.05,24.14,208400.0,20.9927,21.1148,20.9839,21.0625,208400.0
2013-10-15 10:10:00,24.14,24.14,24.02,24.07,288300.0,21.0625,21.0625,20.9578,21.0014,288300.0
2013-10-15 10:15:00,24.07,24.12,24.05,24.09,302300.0,21.0014,21.045,20.9839,21.0188,302300.0
2013-10-15 10:20:00,24.1,24.19,24.09,24.18,125100.0,21.0276,21.1061,21.0188,21.0974,125100.0
2013-10-15 10:25:00,24.19,24.21,24.16,24.18,215200.0,21.1061,21.1236,21.0799,21.0974,215200.0
2013-10-15 10:30:00,24.18,24.19,24.11,24.15,121600.0,21.0974,21.1061,21.0363,21.0712,121600.0
2013-10-15 10:35:00,24.15,24.23,24.13,24.22,130900.0,21.0712,21.141,21.0537,21.1323,130900.0
2013-10-15 10:40:00,24.23,24.27,24.14,24.18,301000.0,21.141,21.1759,21.0625,21.0974,301000.0
2013-10-15 10:45:00,24.18,24.18,24.08,24.1,106600.0,21.0974,21.0974,21.0101,21.0276,106600.0
2013-10-15 10:50:00,24.1,24.16,24.1,24.1,105600.0,21.0276,21.0799,21.0276,21.0276,105600.0
2013-10-15 10:55:00,24.11,24.11,24.01,24.02,215000.0,21.0363,21.0363,20.949,20.9578,215000.0
2013-10-15 11:00:00,24.02,24.05,23.99,23.99,262800.0,20.9578,20.9839,20.9316,20.9316,262800.0
2013-10-15 11:05:00,23.99,24.02,23.95,23.99,168000.0,20.9316,20.9578,20.8967,20.9316,168000.0
2013-10-15 11:10:00,23.99,24.11,23.95,24.05,329100.0,20.9316,21.0363,20.8967,20.9839,329100.0
2013-10-15 11:15:00,24.05,24.11,24.04,24.09,118100.0,20.9839,21.0363,20.9752,21.0188,118100.0
2013-10-15 11:20:00,24.1,24.13,24.08,24.12,170400.0,21.0276,21.0537,21.0101,21.045,170400.0
2013-10-15 11:25:00,24.12,24.15,24.1,24.14,103600.0,21.045,21.0712,21.0276,21.0625,103600.0
2013-10-15 11:30:00,24.14,24.15,24.05,24.05,112800.0,21.0625,21.0712,20.9839,20.9839,112800.0
2013-10-15 11:35:00,24.05,24.06,23.97,23.98,143900.0,20.9839,20.9927,20.9141,20.9229,143900.0
2013-10-15 11:40:00,23.98,24.01,23.95,23.97,88000.0,20.9229,20.949,20.8967,20.9141,88000.0
2013-10-15 11:45:00,23.97,24.01,23.95,23.96,154000.0,20.9141,20.949,20.8967,20.9054,154000.0
2013-10-15 11:50:00,23.96,24.1,23.96,24.09,133100.0,20.9054,21.0276,20.9054,21.0188,133100.0
2013-10-15 11:55:00,24.1,24.13,24.06,24.09,266800.0,21.0276,21.0537,20.9927,21.0188,266800.0
2013-10-15 12:00:00,24.08,24.08,24.02,24.04,110600.0,21.0101,21.0101,20.9578,20.9752,110600.0
2013-10-15 12:05:00,24.04,24.08,24.02,24.08,95500.0,20.9752,21.0101,20.9578,21.0101,95500.0
2013-10-15 12:10:00,24.08,24.09,24.04,24.05,103300.0,21.0101,21.0188,20.9752,20.9839,103300.0
2013-10-15 12:15:00,24.05,24.05,23.99,24.05,112400.0,20.9839,20.9839,20.9316,20.9839,112400.0
2013-10-15 12:20:00,24.06,24.07,24.0,24.01,213700.0,20.9927,21.0014,20.9403,20.949,213700.0
2013-10-15 12:25:00,24.01,24.02,23.98,23.98,125300.0,20.949,20.9578,20.9229,20.9229,125300.0
2013-10-15 12:30:00,23.98,24.02,23.97,24.01,75200.0,20.9229,20.9578,20.9141,20.949,75200.0
2013-10-15 12:35:00,24.01,24.02,23.98,24.0,110700.0,20.949,20.9578,20.9229,20.9403,110700.0
2013-10-15 12:40:00,24.01,24.01,23.99,23.99,56400.0,20.949,20.949,20.9316,20.9316,56400.0
2013-10-15 12:45:00,24.0,24.01,23.99,24.0,21600.0,20.9403,20.949,20.9316,20.9403,21600.0
2013-10-15 12:50:00,24.0,24.03,23.99,23.99,84000.0,20.9403,20.9665,20.9316,20.9316,84000.0
2013-10-15 12:55:00,23.99,24.01,23.97,24.01,85400.0,20.9316,20.949,20.9141,20.949,85400.0
2013-10-15 13:00:00,24.0,24.01,23.96,23.97,111300.0,20.9403,20.949,20.9054,20.9141,111300.0
2013-10-15 13:05:00,23.97,24.02,23.96,24.01,140400.0,20.9141,20.9578,20.9054,20.949,140400.0
2013-10-15 13:10:00,24.01,24.05,23.99,24.03,99200.0,20.949,20.9839,20.9316,20.9665,99200.0
2013-10-15 13:15:00,24.04,24.04,23.99,24.0,107000.0,20.9752,20.9752,20.9316,20.9403,107000.0
2013-10-15 13:20:00,23.99,24.02,23.99,24.0,73000.0,20.9316,20.9578,20.9316,20.9403,73000.0
2013-10-15 13:25:00,24.01,24.01,23.99,24.0,88700.0,20.949,20.949,20.9316,20.9403,88700.0
2013-10-15 13:30:00,24.0,24.04,24.0,24.04,119900.0,20.9403,20.9752,20.9403,20.9752,119900.0
2013-10-15 13:35:00,24.04,24.07,24.04,24.05,71000.0,20.9752,21.0014,20.9752,20.9839,71000.0
2013-10-15 13:40:00,24.05,24.07,24.03,24.06,30700.0,20.9839,21.0014,20.9665,20.9927,30700.0
2013-10-15 13:45:00,24.07,24.09,24.04,24.05,111600.0,21.0014,21.0188,20.9752,20.9839,111600.0
2013-10-15 13:50:00,24.04,24.05,24.02,24.04,68200.0,20.9752,20.9839,20.9578,20.9752,68200.0
2013-10-15 13:55:00,24.05,24.05,24.02,24.05,25300.0,20.9839,20.9839,20.9578,20.9839,25300.0
2013-10-15 14:00:00,24.05,24.06,24.04,24.05,104200.0,20.9839,20.9927,20.9752,20.9839,104200.0
2013-10-15 14:05:00,24.05,24.07,24.04,24.07,17300.0,20.9839,21.0014,20.9752,21.0014,17300.0
2013-10-15 14:10:00,24.07,24.07,24.0,24.02,152200.0,21.0014,21.0014,20.9403,20.9578,152200.0
2013-10-15 14:15:00,24.02,24.05,24.01,24.04,46600.0,20.9578,20.9839,20.949,20.9752,46600.0
2013-10-15 14:20:00,24.05,24.05,23.97,23.98,138800.0,20.9839,20.9839,20.9141,20.9229,138800.0
2013-10-15 14:25:00,23.98,23.99,23.95,23.97,117200.0,20.9229,20.9316,20.8967,20.9141,117200.0
2013-10-15 14:30:00,23.97,23.98,23.94,23.97,110000.0,20.9141,20.9229,20.888,20.9141,110000.0
2013-10-15 14:35:00,23.98,24.0,23.89,23.96,143700.0,20.9229,20.9403,20.8443,20.9054,143700.0
2013-10-15 14:40:00,23.96,24.0,23.93,24.0,83700.0,20.9054,20.9403,20.8792,20.9403,83700.0
2013-10-15 14:45:00,24.0,24.01,23.94,23.99,164100.0,20.9403,20.949,20.888,20.9316,164100.0
2013-10-15 14:50:00,24.0,24.05,23.99,24.01,126600.0,20.9403,20.9839,20.9316,20.949,126600.0
2013-10-15 14:55:00,24.01,24.07,24.0,24.05,45700.0,20.949,21.0014,20.9403,20.9839,45700.0
2013-10-15 15:00:00,24.06,24.09,24.03,24.05,53800.0,20.9927,21.0188,20.9665,20.9839,53800.0
2013-10-15 15:05:00,24.05,24.11,24.02,24.1,146800.0,20.9839,21.0363,20.9578,21.0276,146800.0
2013-10-15 15:10:00,24.11,24.16,24.09,24.13,84500.0,21.0363,21.0799,21.0188,21.0537,84500.0
2013-10-15 15:15:00,24.13,24.15,24.1,24.15,87600.0,21.0537,21.0712,21.0276,21.0712,87600.0
2013-10-15 15:20:00,24.14,24.17,24.13,24.15,114600.0,21.0625,21.0886,21.0537,21.0712,114600.0
2013-10-15 15:25:00,24.15,24.15,24.13,24.14,59900.0,21.0712,21.0712,21.0537,21.0625,59900.0
2013-10-15 15:30:00,24.15,24.15,24.09,24.11,121500.0,21.0712,21.0712,21.0188,21.0363,121500.0
2013-10-15 15:35:00,24.11,24.12,24.09,24.11,107700.0,21.0363,21.045,21.0188,21.0363,107700.0
2013-10-15 15:40:00,24.11,24.12,24.07,24.07,130900.0,21.0363,21.045,21.0014,21.0014,130900.0
2013-10-15 15:45:00,24.07,24.09,24.06,24.09,84900.0,21.0014,21.0188,20.9927,21.0188,84900.0
2013-10-15 15:50:00,24.08,24.11,24.08,24.1,131300.0,21.0101,21.0363,21.0101,21.0276,131300.0
2013-10-15 15:55:00,24.1,24.11,24.02,24.02,417200.0,21.0276,21.0363,20.9578,20.9578,417200.0
2013-10-16 09:30:00,24.18,24.25,24.12,24.15,135300.0,21.0974,21.1585,21.045,21.0712,135300.0
2013-10-16 09:35:00,24.16,24.26,24.15,24.19,172400.0,21.0799,21.1672,21.0712,21.1061,172400.0
2013-10-16 09:40:00,24.19,24.19,24.12,24.13,47600.0,21.1061,21.1061,21.045,21.0537,47600.0
2013-10-16 09:45:00,24.13,24.14,24.04,24.08,198900.0,21.0537,21.0625,20.9752,21.0101,198900.0
2013-10-16 09:50:00,24.08,24.17,24.04,24.12,206400.0,21.0101,21.0886,20.9752,21.045,206400.0
2013-10-16 09:55:00,24.12,24.16,24.09,24.12,213900.0,21.045,21.0799,21.0188,21.045,213900.0
2013-10-16 10:00:00,24.13,24.13,24.08,24.08,155900.0,21.0537,21.0537,21.0101,21.0101,155900.0
2013-10-16 10:05:00,24.08,24.08,23.88,23.97,572400.0,21.0101,21.0101,20.8356,20.9141,572400.0
2013-10-16 10:10:00,23.97,24.01,23.94,24.0,339900.0,20.9141,20.949,20.888,20.9403,339900.0
2013-10-16 10:15:00,24.0,24.01,23.96,23.99,126200.0,20.9403,20.949,20.9054,20.9316,126200.0
2013-10-16 10:20:00,24.0,24.02,23.97,24.02,84200.0,20.9403,20.9578,20.9141,20.9578,84200.0
2013-10-16 10:25:00,24.02,24.02,23.95,23.96,120700.0,20.9578,20.9578,20.8967,20.9054,120700.0
2013-10-16 10:30:00,23.96,24.0,23.96,23.99,110100.0,20.9054,20.9403,20.9054,20.9316,110100.0
2013-10-16 10:35:00,23.99,24.0,23.94,23.99,126600.0,20.9316,20.9403,20.888,20.9316,126600.0
2013-10-16 10:40:00,24.0,24.01,23.98,24.0,108200.0,20.9403,20.949,20.9229,20.9403,108200.0
2013-10-16 10:45:00,24.0,24.05,23.98,24.05,329000.0,20.9403,20.9839,20.9229,20.9839,329000.0
2013-10-16 10:50:00,24.05,24.05,24.0,24.04,182300.0,20.9839,20.9839,20.9403,20.9752,182300.0
2013-10-16 10:55:00,24.04,24.06,24.01,24.06,194100.0,20.9752,20.9927,20.949,20.9927,194100.0
2013-10-16 11:00:00,24.04,24.11,24.03,24.11,186000.0,20.9752,21.0363,20.9665,21.0363,186000.0
2013-10-16 11:05:00,24.11,24.15,24.09,24.12,184600.0,21.0363,21.0712,21.0188,21.045,184600.0
2013-10-16 11:10:00,24.12,24.15,24.1,24.13,280500.0,21.045,21.0712,21.0276,21.0537,280500.0
2013-10-16 11:15:00,24.13,24.14,24.11,24.13,153000.0,21.0537,21.0625,21.0363,21.0537,153000.0
2013-10-16 11:20:00,24.13,24.16,24.11,24.15,308600.0,21.0537,21.0799,21.0363,21.0712,308600.0
2013-10-16 11:25:00,24.15,24.17,24.09,24.1,114100.0,21.0712,21.0886,21.0188,21.0276,114100.0
2013-10-16 11:30:00,24.1,24.11,24.08,24.09,261000.0,21.0276,21.0363,21.0101,21.0188,261000.0
2013-10-16 11:35:00,24.1,24.11,24.07,24.09,164500.0,21.0276,21.0363,21.0014,21.0188,164500.0
2013-10-16 11:40:00,24.09,24.11,24.09,24.11,101100.0,21.0188,21.0363,21.0188,21.0363,101100.0
2013-10-16 11:45:00,24.11,24.14,24.09,24.14,95800.0,21.0363,21.0625,21.0188,21.0625,95800.0
2013-10-16 11:50:00,24.13,24.15,24.11,24.12,79200.0,21.0537,21.0712,21.0363,21.045,79200.0
2013-10-16 11:55:00,24.13,24.13,24.1,24.11,37100.0,21.0537,21.0537,21.0276,21.0363,37100.0
2013-10-16 12:00:00,24.12,24.13,24.08,24.08,38500.0,21.045,21.0537,21.0101,21.0101,38500.0
2013-10-16 12:05:00,24.08,24.13,24.08,24.1,74300.0,21.0101,21.0537,21.0101,21.0276,74300.0
2013-10-16 12:10:00,24.11,24.15,24.11,24.14,127900.0,21.0363,21.0712,21.0363,21.0625,127900.0
2013-10-16 12:15:00,24.15,24.2,24.12,24.2,100600.0,21.0712,21.1148,21.045,21.1148,100600.0
2013-10-16 12:20:00,24.2,24.24,24.17,24.23,142200.0,21.1148,21.1497,21.0886,21.141,142200.0
2013-10-16 12:25:00,24.23,24.26,24.22,24.23,88000.0,21.141,21.1672,21.1323,21.141,88000.0
2013-10-16 12:30:00,24.23,24.24,24.18,24.21,166200.0,21.141,21.1497,21.0974,21.1236,166200.0
2013-10-16 12:35:00,24.22,24.24,24.19,24.23,35900.0,21.1323,21.1497,21.1061,21.141,35900.0
2013-10-16 12:40:00,24.24,24.26,24.22,24.26,67000.0,21.1497,21.1672,21.1323,21.1672,67000.0
2013-10-16 12:45:00,24.26,24.29,24.24,24.28,147500.0,21.1672,21.1934,21.1497,21.1846,147500.0
2013-10-16 12:50:00,24.28,24.3,24.26,24.3,130500.0,21.1846,21.2021,21.1672,21.2021,130500.0
2013-10-16 12:55:00,24.31,24.33,24.3,24.31,78200.0,21.2108,21.2283,21.2021,21.2108,78200.0
2013-10-16 13:00:00,24.31,24.34,24.31,24.33,88300.0,21.2108,21.237,21.2108,21.2283,88300.0
2013-10-16 13:05:00,24.33,24.33,24.31,24.33,53900.0,21.2283,21.2283,21.2108,21.2283,53900.0
2013-10-16 13:10:00,24.32,24.37,24.31,24.36,64600.0,21.2195,21.2632,21.2108,21.2544,64600.0
2013-10-16 13:15:00,24.37,24.39,24.37,24.38,23200.0,21.2632,21.2806,21.2632,21.2719,23200.0
2013-10-16 13:20:00,24.37,24.38,24.32,24.33,77700.0,21.2632,21.2719,21.2195,21.2283,77700.0
2013-10-16 13:25:00,24.33,24.4,24.33,24.4,83900.0,21.2283,21.2893,21.2283,21.2893,83900.0
2013-10-16 13:30:00,24.4,24.45,24.39,24.44,95600.0,21.2893,21.333,21.2806,21.3242,95600.0
2013-10-16 13:35:00,24.44,24.47,24.42,24.46,88300.0,21.3242,21.3504,21.3068,21.3417,88300.0
2013-10-16 13:40:00,24.46,24.5,24.44,24.5,64300.0,21.3417,21.3766,21.3242,21.3766,64300.0
2013-10-16 13:45:00,24.49,24.51,24.48,24.48,56600.0,21.3679,21.3853,21.3591,21.3591,56600.0
2013-10-16 13:50:00,24.48,24.49,24.45,24.45,59100.0,21.3591,21.3679,21.333,21.333,59100.0
2013-10-16 13:55:00,24.45,24.47,24.42,24.42,138900.0,21.333,21.3504,21.3068,21.3068,138900.0
2013-10-16 14:00:00,24.42,24.43,24.37,24.38,101700.0,21.3068,21.3155,21.2632,21.2719,101700.0
2013-10-16 14:05:00,24.38,24.41,24.36,24.41,123900.0,21.2719,21.2981,21.2544,21.2981,123900.0
2013-10-16 14:10:00,24.41,24.41,24.37,24.38,84800.0,21.2981,21.2981,21.2632,21.2719,84800.0
2013-10-16 14:15:00,24.38,24.39,24.35,24.36,100300.0,21.2719,21.2806,21.2457,21.2544,100300.0
2013-10-16 14:20:00,24.36,24.39,24.35,24.39,65800.0,21.2544,21.2806,21.2457,21.2806,65800.0
2013-10-16 14:25:00,24.38,24.39,24.35,24.36,67400.0,21.2719,21.2806,21.2457,21.2544,67400.0
2013-10-16 14:30:00,24.37,24.38,24.34,24.35,51400.0,21.2632,21.2719,21.237,21.2457,51400.0
2013-10-16 14:35:00,24.35,24.36,24.32,24.32,61100.0,21.2457,21.2544,21.2195,21.2195,61100.0
2013-10-16 14:40:00,24.32,24.33,24.26,24.26,139200.0,21.2195,21.2283,21.1672,21.1672,139200.0
2013-10-16 14:45:00,24.26,24.27,24.25,24.27,99500.0,21.1672,21.1759,21.1585,21.1759,99500.0
2013-10-16 14:50:00,24.27,24.29,24.26,24.27,60000.0,21.1759,21.1934,21.1672,21.1759,60000.0
2013-10-16 14:55:00,24.27,24.28,24.26,24.27,55300.0,21.1759,21.1846,21.1672,21.1759,55300.0
2013-10-16 15:00:00,24.26,24.28,24.25,24.27,68100.0,21.1672,21.1846,21.1585,21.1759,68100.0
2013-10-16 15:05:00,24.27,24.32,24.26,24.32,109200.0,21.1759,21.2195,21.1672,21.2195,109200.0
2013-10-16 15:10:00,24.32,24.37,24.32,24.36,88200.0,21.2195,21.2632,21.2195,21.2544,88200.0
2013-10-16 15:15:00,24.36,24.38,24.35,24.38,39200.0,21.2544,21.2719,21.2457,21.2719,39200.0
2013-10-16 15:20:00,24.38,24.4,24.37,24.39,72800.0,21.2719,21.2893,21.2632,21.2806,72800.0
2013-10-16 15:25:00,24.4,24.43,24.39,24.39,169400.0,21.2893,21.3155,21.2806,21.2806,169400.0
2013-10-16 15:30:00,24.42,24.42,24.37,24.38,97500.0,21.3068,21.3068,21.2632,21.2719,97500.0
2013-10-16 15:35:00,24.38,24.4,24.34,24.34,182000.0,21.2719,21.2893,21.237,21.237,182000.0
2013-10-16 15:40:00,24.34,24.36,24.31,24.36,173000.0,21.237,21.2544,21.2108,21.2544,173000.0
2013-10-16 15:45:00,24.36,24.38,24.33,24.37,146300.0,21.2544,21.2719,21.2283,21.2632,146300.0
2013-10-16 15:50:00,24.37,24.38,24.36,24.37,122200.0,21.2632,21.2719,21.2544,21.2632,122200.0
2013-10-16 15:55:00,24.38,24.42,24.37,24.41,407500.0,21.2719,21.3068,21.2632,21.2981,407500.0
2013-10-17 09:30:00,24.39,24.59,24.38,24.56,191600.0,21.2806,21.4551,21.2719,21.4289,191600.0
2013-10-17 09:35:00,24.56,24.75,24.54,24.68,224200.0,21.4289,21.5947,21.4115,21.5336,224200.0
2013-10-17 09:40:00,24.68,24.7,24.57,24.61,183900.0,21.5336,21.5511,21.4377,21.4726,183900.0
2013-10-17 09:45:00,24.61,24.64,24.57,24.57,124300.0,21.4726,21.4987,21.4377,21.4377,124300.0
2013-10-17 09:50:00,24.57,24.6,24.53,24.57,112200.0,21.4377,21.4638,21.4028,21.4377,112200.0
2013-10-17 09:55:00,24.55,24.58,24.52,24.55,77000.0,21.4202,21.4464,21.394,21.4202,77000.0
2013-10-17 10:00:00,24.54,24.7,24.54,24.67,145800.0,21.4115,21.5511,21.4115,21.5249,145800.0
2013-10-17 10:05:00,24.67,24.73,24.64,24.65,101100.0,21.5249,21.5773,21.4987,21.5075,101100.0
2013-10-17 10:10:00,24.64,24.67,24.6,24.6,103400.0,21.4987,21.5249,21.4638,21.4638,103400.0
2013-10-17 10:15:00,24.6,24.65,24.59,24.64,88400.0,21.4638,21.5075,21.4551,21.4987,88400.0
2013-10-17 10:20:00,24.63,24.66,24.6,24.62,68500.0,21.49,21.5162,21.4638,21.4813,68500.0
2013-10-17 10:25:00,24.62,24.68,24.59,24.6,120900.0,21.4813,21.5336,21.4551,21.4638,120900.0
2013-10-17 10:30:00,24.6,24.61,24.54,24.57,74400.0,21.4638,21.4726,21.4115,21.4377,74400.0
2013-10-17 10:35:00,24.57,24.6,24.51,24.54,153200.0,21.4377,21.4638,21.3853,21.4115,153200.0
2013-10-17 10:40:00,24.55,24.57,24.51,24.53,125100.0,21.4202,21.4377,21.3853,21.4028,125100.0
2013-10-17 10:45:00,24.53,24.56,24.5,24.5,101500.0,21.4028,21.4289,21.3766,21.3766,101500.0
2013-10-17 10:50:00,24.5,24.59,24.5,24.59,108000.0,21.3766,21.4551,21.3766,21.4551,108000.0
2013-10-17 10:55:00,24.59,24.61,24.55,24.56,176600.0,21.4551,21.4726,21.4202,21.4289,176600.0
2013-10-17 11:00:00,24.55,24.64,24.55,24.64,143700.0,21.4202,21.4987,21.4202,21.4987,143700.0
2013-10-17 11:05:00,24.63,24.63,24.58,24.63,100300.0,21.49,21.49,21.4464,21.49,100300.0
2013-10-17 11:10:00,24.62,24.65,24.6,24.65,156900.0,21.4813,21.5075,21.4638,21.5075,156900.0
2013-10-17 11:15:00,24.64,24.71,24.59,24.6,228900.0,21.4987,21.5598,21.4551,21.4638,228900.0
2013-10-17 11:20:00,24.61,24.65,24.59,24.59,109100.0,21.4726,21.5075,21.4551,21.4551,109100.0
2013-10-17 11:25:00,24.6,24.61,24.59,24.59,71200.0,21.4638,21.4726,21.4551,21.4551,71200.0
2013-10-17 11:30:00,24.6,24.69,24.6,24.67,159400.0,21.4638,21.5424,21.4638,21.5249,159400.0
2013-10-17 11:35:00,24.68,24.72,24.66,24.67,167700.0,21.5336,21.5685,21.5162,21.5249,167700.0
2013-10-17 11:40:00,24.67,24.72,24.64,24.71,173800.0,21.5249,21.5685,21.4987,21.5598,173800.0
2013-10-17 11:45:00,24.71,24.73,24.67,24.71,294500.0,21.5598,21.5773,21.5249,21.5598,294500.0
2013-10-17 11:50:00,24.72,24.74,24.72,24.73,55700.0,21.5685,21.586,21.5685,21.5773,55700.0
2013-10-17 11:55:00,24.72,24.73,24.69,24.69,78500.0,21.5685,21.5773,21.5424,21.5424,78500.0
2013-10-17 12:00:00,24.69,24.7,24.64,24.67,172300.0,21.5424,21.5511,21.4987,21.5249,172300.0
2013-10-17 12:05:00,24.67,24.68,24.59,24.63,181800.0,21.5249,21.5336,21.4551,21.49,181800.0
2013-10-17 12:10:00,24.63,24.64,24.6,24.63,105100.0,21.49,21.4987,21.4638,21.49,105100.0
2013-10-17 12:15:00,24.63,24.64,24.6,24.6,96600.0,21.49,21.4987,21.4638,21.4638,96600.0
2013-10-17 12:20:00,24.6,24.63,24.6,24.61,71200.0,21.4638,21.49,21.4638,21.4726,71200.0
2013-10-17 12:25:00,24.61,24.62,24.6,24.61,107500.0,21.4726,21.4813,21.4638,21.4726,107500.0
2013-10-17 12:30:00,24.6,24.62,24.59,24.61,81900.0,21.4638,21.4813,21.4551,21.4726,81900.0
2013-10-17 12:35:00,24.6,24.69,24.59,24.63,72600.0,21.4638,21.5424,21.4551,21.49,72600.0
2013-10-17 12:40:00,24.62,24.64,24.6,24.64,75100.0,21.4813,21.4987,21.4638,21.4987,75100.0
2013-10-17 12:45:00,24.65,24.66,24.59,24.61,136100.0,21.5075,21.5162,21.4551,21.4726,136100.0
2013-10-17 12:50:00,24.61,24.63,24.6,24.61,47200.0,21.4726,21.49,21.4638,21.4726,47200.0
2013-10-17 12:55:00,24.61,24.64,24.61,24.63,38800.0,21.4726,21.4987,21.4726,21.49,38800.0
2013-10-17 13:00:00,24.64,24.65,24.63,24.65,66300.0,21.4987,21.5075,21.49,21.5075,66300.0
2013-10-17 13:05:00,24.65,24.67,24.64,24.67,27400.0,21.5075,21.5249,21.4987,21.5249,27400.0
2013-10-17 13:10:00,24.67,24.67,24.64,24.65,85400.0,21.5249,21.5249,21.4987,21.5075,85400.0
2013-10-17 13:15:00,24.65,24.67,24.61,24.63,187100.0,21.5075,21.5249,21.4726,21.49,187100.0
2013-10-17 13:20:00,24.63,24.64,24.62,24.63,14000.0,21.49,21.4987,21.4813,21.49,14000.0
2013-10-17 13:25:00,24.62,24.65,24.62,24.65,30200.0,21.4813,21.5075,21.4813,21.5075,30200.0
2013-10-17 13:30:00,24.65,24.7,24.65,24.7,50600.0,21.5075,21.5511,21.5075,21.5511,50600.0
2013-10-17 13:35:00,24.7,24.72,24.69,24.72,45500.0,21.5511,21.5685,21.5424,21.5685,45500.0
2013-10-17 13:40:00,24.72,24.77,24.71,24.77,184800.0,21.5685,21.6122,21.5598,21.6122,184800.0
2013-10-17 13:45:00,24.77,24.79,24.76,24.79,104100.0,21.6122,21.6296,21.6034,21.6296,104100.0
2013-10-17 13:50:00,24.79,24.79,24.77,24.79,50100.0,21.6296,21.6296,21.6122,21.6296,50100.0
2013-10-17 13:55:00,24.78,24.79,24.72,24.73,63300.0,21.6209,21.6296,21.5685,21.5773,63300.0
2013-10-17 14:00:00,24.73,24.76,24.71,24.74,68500.0,21.5773,21.6034,21.5598,21.586,68500.0
2013-10-17 14:05:00,24.74,24.76,24.73,24.75,29700.0,21.586,21.6034,21.5773,21.5947,29700.0
2013-10-17 14:10:00,24.75,24.76,24.74,24.74,51400.0,21.5947,21.6034,21.586,21.586,51400.0
2013-10-17 14:15:00,24.75,24.76,24.73,24.76,25000.0,21.5947,21.6034,21.5773,21.6034,25000.0
2013-10-17 14:20:00,24.76,24.79,24.75,24.78,61900.0,21.6034,21.6296,21.5947,21.6209,61900.0
2013-10-17 14:25:00,24.78,24.79,24.75,24.76,55400.0,21.6209,21.6296,21.5947,21.6034,55400.0
2013-10-17 14:30:00,24.77,24.81,24.77,24.8,82000.0,21.6122,21.6471,21.6122,21.6383,82000.0
2013-10-17 14:35:00,24.81,24.89,24.8,24.89,135400.0,21.6471,21.7169,21.6383,21.7169,135400.0
2013-10-17 14:40:00,24.89,24.9,24.86,24.87,192200.0,21.7169,21.7256,21.6907,21.6994,192200.0
2013-10-17 14:45:00,24.88,24.89,24.84,24.84,154800.0,21.7081,21.7169,21.6732,21.6732,154800.0
2013-10-17 14:50:00,24.85,24.87,24.84,24.87,92100.0,21.682,21.6994,21.6732,21.6994,92100.0
2013-10-17 14:55:00,24.87,24.88,24.84,24.85,124400.0,21.6994,21.7081,21.6732,21.682,124400.0
2013-10-17 15:00:00,24.85,24.87,24.84,24.87,118000.0,21.682,21.6994,21.6732,21.6994,118000.0
2013-10-17 15:05:00,24.87,24.88,24.85,24.86,292500.0,21.6994,21.7081,21.682,21.6907,292500.0
2013-10-17 15:10:00,24.86,24.88,24.85,24.86,247600.0,21.6907,21.7081,21.682,21.6907,247600.0
2013-10-17 15:15:00,24.86,24.88,24.85,24.87,132700.0,21.6907,21.7081,21.682,21.6994,132700.0
2013-10-17 15:20:00,24.87,24.88,24.84,24.85,304600.0,21.6994,21.7081,21.6732,21.682,304600.0
2013-10-17 15:25:00,24.85,24.86,24.8,24.8,178000.0,21.682,21.6907,21.6383,21.6383,178000.0
2013-10-17 15:30:00,24.8,24.81,24.79,24.8,164900.0,21.6383,21.6471,21.6296,21.6383,164900.0
2013-10-17 15:35:00,24.8,24.82,24.79,24.8,158500.0,21.6383,21.6558,21.6296,21.6383,158500.0
2013-10-17 15:40:00,24.79,24.8,24.73,24.75,333600.0,21.6296,21.6383,21.5773,21.5947,333600.0
2013-10-17 15:45:00,24.74,24.77,24.73,24.75,568900.0,21.586,21.6122,21.5773,21.5947,568900.0
2013-10-17 15:50:00,24.75,24.81,24.75,24.81,456700.0,21.5947,21.6471,21.5947,21.6471,456700.0
2013-10-17 15:55:00,24.8,24.83,24.79,24.79,1011000.0,21.6383,21.6645,21.6296,21.6296,1011000.0
2013-10-18 09:30:00,24.94,25.08,24.93,25.08,596000.0,21.7605,21.8826,21.7518,21.8826,596000.0
2013-10-18 09:35:00,25.07,25.08,24.82,24.89,190600.0,21.8739,21.8826,21.6558,21.7169,190600.0
2013-10-18 09:40:00,24.89,25.04,24.88,25.03,145900.0,21.7169,21.8477,21.7081,21.839,145900.0
2013-10-18 09:45:00,25.04,25.18,24.9,24.96,339900.0,21.8477,21.9699,21.7256,21.7779,339900.0
2013-10-18 09:50:00,24.96,25.11,24.96,25.1,203000.0,21.7779,21.9088,21.7779,21.9001,203000.0
2013-10-18 09:55:00,25.11,25.11,25.08,25.11,97600.0,21.9088,21.9088,21.8826,21.9088,97600.0
2013-10-18 10:00:00,25.1,25.13,25.08,25.09,308600.0,21.9001,21.9263,21.8826,21.8914,308600.0
2013-10-18 10:05:00,25.09,25.13,25.07,25.11,228800.0,21.8914,21.9263,21.8739,21.9088,228800.0
2013-10-18 10:10:00,25.1,25.12,25.05,25.05,122300.0,21.9001,21.9175,21.8565,21.8565,122300.0
2013-10-18 10:15:00,25.05,25.07,25.04,25.05,93000.0,21.8565,21.8739,21.8477,21.8565,93000.0
2013-10-18 10:20:00,25.04,25.08,25.01,25.04,166200.0,21.8477,21.8826,21.8216,21.8477,166200.0
2013-10-18 10:25:00,25.04,25.05,24.96,24.96,122900.0,21.8477,21.8565,21.7779,21.7779,122900.0
2013-10-18 10:30:00,24.96,24.96,24.86,24.88,134500.0,21.7779,21.7779,21.6907,21.7081,134500.0
2013-10-18 10:35:00,24.87,24.9,24.85,24.89,108100.0,21.6994,21.7256,21.682,21.7169,108100.0
2013-10-18 10:40:00,24.89,24.93,24.86,24.93,55000.0,21.7169,21.7518,21.6907,21.7518,55000.0
2013-10-18 10:45:00,24.93,25.0,24.92,25.0,112600.0,21.7518,21.8128,21.743,21.8128,112600.0
2013-10-18 10:50:00,25.0,25.0,24.98,24.98,73600.0,21.8128,21.8128,21.7954,21.7954,73600.0
2013-10-18 10:55:00,24.98,24.99,24.95,24.95,257300.0,21.7954,21.8041,21.7692,21.7692,257300.0
2013-10-18 11:00:00,24.95,24.97,24.93,24.96,80100.0,21.7692,21.7867,21.7518,21.7779,80100.0
2013-10-18 11:05:00,24.96,24.98,24.94,24.94,119100.0,21.7779,21.7954,21.7605,21.7605,119100.0
2013-10-18 11:10:00,24.94,24.98,24.93,24.95,72000.0,21.7605,21.7954,21.7518,21.7692,72000.0
2013-10-18 11:15:00,24.95,24.97,24.9,24.94,72600.0,21.7692,21.7867,21.7256,21.7605,72600.0
2013-10-18 11:20:00,24.94,24.94,24.91,24.93,58100.0,21.7605,21.7605,21.7343,21.7518,58100.0
2013-10-18 11:25:00,24.93,24.96,24.93,24.96,40700.0,21.7518,21.7779,21.7518,21.7779,40700.0
2013-10-18 11:30:00,24.96,24.98,24.95,24.98,33800.0,21.7779,21.7954,21.7692,21.7954,33800.0
2013-10-18 11:35:00,24.98,24.99,24.95,24.98,67700.0,21.7954,21.8041,21.7692,21.7954,67700.0
2013-10-18 11:40:00,24.98,24.98,24.92,24.94,44900.0,21.7954,21.7954,21.743,21.7605,44900.0
2013-10-18 11:45:00,24.94,24.95,24.92,24.94,56500.0,21.7605,21.7692,21.743,21.7605,56500.0
2013-10-18 11:50:00,24.95,24.95,24.89,24.91,51100.0,21.7692,21.7692,21.7169,21.7343,51100.0
2013-10-18 11:55:00,24.91,24.92,24.85,24.87,88200.0,21.7343,21.743,21.682,21.6994,88200.0
2013-10-18 12:00:00,24.88,24.89,24.83,24.88,99400.0,21.7081,21.7169,21.6645,21.7081,99400.0
2013-10-18 12:05:00,24.89,24.97,24.88,24.96,161200.0,21.7169,21.7867,21.7081,21.7779,161200.0
2013-10-18 12:10:00,24.96,24.99,24.96,24.98,103800.0,21.7779,21.8041,21.7779,21.7954,103800.0
2013-10-18 12:15:00,24.98,25.0,24.97,24.97,66500.0,21.7954,21.8128,21.7867,21.7867,66500.0
2013-10-18 12:20:00,24.98,24.98,24.94,24.98,32600.0,21.7954,21.7954,21.7605,21.7954,32600.0
2013-10-18 12:25:00,24.98,24.99,24.96,24.96,44300.0,21.7954,21.8041,21.7779,21.7779,44300.0
2013-10-18 12:30:00,24.97,25.0,24.96,25.0,65300.0,21.7867,21.8128,21.7779,21.8128,65300.0
2013-10-18 12:35:00,25.0,25.02,24.98,25.0,60600.0,21.8128,21.8303,21.7954,21.8128,60600.0
2013-10-18 12:40:00,25.0,25.0,24.96,24.98,47800.0,21.8128,21.8128,21.7779,21.7954,47800.0
2013-10-18 12:45:00,24.98,24.98,24.96,24.97,18500.0,21.7954,21.7954,21.7779,21.7867,18500.0
2013-10-18 12:50:00,24.97,25.0,24.95,24.99,69600.0,21.7867,21.8128,21.7692,21.8041,69600.0
2013-10-18 12:55:00,25.0,25.0,24.97,24.98,67100.0,21.8128,21.8128,21.7867,21.7954,67100.0
2013-10-18 13:00:00,24.98,25.0,24.97,25.0,44300.0,21.7954,21.8128,21.7867,21.8128,44300.0
2013-10-18 13:05:00,25.0,25.03,25.0,25.02,75400.0,21.8128,21.839,21.8128,21.8303,75400.0
2013-10-18 13:10:00,25.02,25.05,25.02,25.05,93500.0,21.8303,21.8565,21.8303,21.8565,93500.0
2013-10-18 13:15:00,25.05,25.06,25.01,25.02,90100.0,21.8565,21.8652,21.8216,21.8303,90100.0
2013-10-18 13:20:00,25.02,25.02,24.97,24.98,41400.0,21.8303,21.8303,21.7867,21.7954,41400.0
2013-10-18 13:25:00,24.99,25.01,24.98,25.01,21800.0,21.8041,21.8216,21.7954,21.8216,21800.0
2013-10-18 13:30:00,25.01,25.01,24.96,24.98,60700.0,21.8216,21.8216,21.7779,21.7954,60700.0
2013-10-18 13:35:00,24.97,24.98,24.95,24.98,41900.0,21.7867,21.7954,21.7692,21.7954,41900.0
2013-10-18 13:40:00,24.98,25.01,24.98,25.01,58800.0,21.7954,21.8216,21.7954,21.8216,58800.0
2013-10-18 13:45:00,25.01,25.02,25.0,25.0,30800.0,21.8216,21.8303,21.8128,21.8128,30800.0
2013-10-18 13:50:00,25.01,25.01,24.99,24.99,67700.0,21.8216,21.8216,21.8041,21.8041,67700.0
2013-10-18 13:55:00,25.0,25.0,24.96,24.98,42100.0,21.8128,21.8128,21.7779,21.7954,42100.0
2013-10-18 14:00:00,24.98,24.98,24.97,24.98,47200.0,21.7954,21.7954,21.7867,21.7954,47200.0
2013-10-18 14:05:00,24.98,25.0,24.96,24.97,79800.0,21.7954,21.8128,21.7779,21.7867,79800.0
2013-10-18 14:10:00,24.96,24.98,24.93,24.94,181100.0,21.7779,21.7954,21.7518,21.7605,181100.0
2013-10-18 14:15:00,24.94,24.95,24.93,24.94,21800.0,21.7605,21.7692,21.7518,21.7605,21800.0
2013-10-18 14:20:00,24.94,24.98,24.93,24.96,69300.0,21.7605,21.7954,21.7518,21.7779,69300.0
2013-10-18 14:25:00,24.96,24.97,24.96,24.97,27600.0,21.7779,21.7867,21.7779,21.7867,27600.0
2013-10-18 14:30:00,24.97,24.97,24.89,24.89,183200.0,21.7867,21.7867,21.7169,21.7169,183200.0
2013-10-18 14:35:00,24.89,24.97,24.89,24.97,93600.0,21.7169,21.7867,21.7169,21.7867,93600.0
2013-10-18 14:40:00,24.97,24.98,24.96,24.96,27700.0,21.7867,21.7954,21.7779,21.7779,27700.0
2013-10-18 14:45:00,24.96,25.0,24.96,24.97,87500.0,21.7779,21.8128,21.7779,21.7867,87500.0
2013-10-18 14:50:00,24.97,24.99,24.96,24.99,53100.0,21.7867,21.8041,21.7779,21.8041,53100.0
2013-10-18 14:55:00,24.99,25.0,24.98,24.98,115300.0,21.8041,21.8128,21.7954,21.7954,115300.0
2013-10-18 15:00:00,24.99,24.99,24.98,24.99,37200.0,21.8041,21.8041,21.7954,21.8041,37200.0
2013-10-18 15:05:00,24.99,25.0,24.96,24.99,117900.0,21.8041,21.8128,21.7779,21.8041,117900.0
2013-10-18 15:10:00,24.99,25.0,24.96,25.0,110500.0,21.8041,21.8128,21.7779,21.8128,110500.0
2013-10-18 15:15:00,25.0,25.01,24.97,24.98,269300.0,21.8128,21.8216,21.7867,21.7954,269300.0
2013-10-18 15:20:00,24.98,24.98,24.96,24.97,73000.0,21.7954,21.7954,21.7779,21.7867,73000.0
2013-10-18 15:25:00,24.98,24.99,24.95,24.99,238800.0,21.7954,21.8041,21.7692,21.8041,238800.0
2013-10-18 15:30:00,24.98,25.01,24.98,25.01,226800.0,21.7954,21.8216,21.7954,21.8216,226800.0
2013-10-18 15:35:00,25.01,25.01,24.96,24.96,224400.0,21.8216,21.8216,21.7779,21.7779,224400.0
2013-10-18 15:40:00,24.97,25.0,24.96,24.99,114300.0,21.7867,21.8128,21.7779,21.8041,114300.0
2013-10-18 15:45:00,25.0,25.0,24.97,25.0,270700.0,21.8128,21.8128,21.7867,21.8128,270700.0
2013-10-18 15:50:00,25.0,25.02,24.99,25.01,434100.0,21.8128,21.8303,21.8041,21.8216,434100.0
2013-10-18 15:55:00,25.01,25.02,24.99,25.02,828300.0,21.8216,21.8303,21.8041,21.8303,828300.0
2013-10-21 09:30:00,25.24,25.24,25.08,25.1,242700.0,22.0222,22.0222,21.8826,21.9001,242700.0
2013-10-21 09:35:00,25.1,25.1,24.97,24.97,187300.0,21.9001,21.9001,21.7867,21.7867,187300.0
2013-10-21 09:40:00,24.97,24.98,24.86,24.89,228800.0,21.7867,21.7954,21.6907,21.7169,228800.0
2013-10-21 09:45:00,24.89,25.0,24.88,24.98,157000.0,21.7169,21.8128,21.7081,21.7954,157000.0
2013-10-21 09:50:00,24.98,25.03,24.8,24.81,521800.0,21.7954,21.839,21.6383,21.6471,521800.0
2013-10-21 09:55:00,24.81,25.0,24.8,24.85,237400.0,21.6471,21.8128,21.6383,21.682,237400.0
2013-10-21 10:00:00,24.86,24.92,24.85,24.89,116100.0,21.6907,21.743,21.682,21.7169,116100.0
2013-10-21 10:05:00,24.89,24.92,24.85,24.87,218700.0,21.7169,21.743,21.682,21.6994,218700.0
2013-10-21 10:10:00,24.87,24.88,24.75,24.78,182700.0,21.6994,21.7081,21.5947,21.6209,182700.0
2013-10-21 10:15:00,24.78,24.78,24.64,24.75,322900.0,21.6209,21.6209,21.4987,21.5947,322900.0
2013-10-21 10:20:00,24.75,24.87,24.75,24.87,123900.0,21.5947,21.6994,21.5947,21.6994,123900.0
2013-10-21 10:25:00,24.87,24.87,24.82,24.83,118400.0,21.6994,21.6994,21.6558,21.6645,118400.0
2013-10-21 10:30:00,24.83,24.83,24.79,24.82,91100.0,21.6645,21.6645,21.6296,21.6558,91100.0
2013-10-21 10:35:00,24.81,24.82,24.77,24.82,64200.0,21.6471,21.6558,21.6122,21.6558,64200.0
2013-10-21 10:40:00,24.82,24.82,24.69,24.7,195000.0,21.6558,21.6558,21.5424,21.5511,195000.0
2013-10-21 10:45:00,24.69,24.79,24.69,24.78,78000.0,21.5424,21.6296,21.5424,21.6209,78000.0
2013-10-21 10:50:00,24.79,24.79,24.72,24.73,82700.0,21.6296,21.6296,21.5685,21.5773,82700.0
2013-10-21 10:55:00,24.72,24.72,24.68,24.69,95600.0,21.5685,21.5685,21.5336,21.5424,95600.0
2013-10-21 11:00:00,24.69,24.71,24.65,24.71,86000.0,21.5424,21.5598,21.5075,21.5598,86000.0
2013-10-21 11:05:00,24.71,24.74,24.69,24.71,66600.0,21.5598,21.586,21.5424,21.5598,66600.0
2013-10-21 11:10:00,24.71,24.76,24.71,24.76,68600.0,21.5598,21.6034,21.5598,21.6034,68600.0
2013-10-21 11:15:00,24.76,24.78,24.74,24.78,57400.0,21.6034,21.6209,21.586,21.6209,57400.0
2013-10-21 11:20:00,24.78,24.79,24.69,24.7,135500.0,21.6209,21.6296,21.5424,21.5511,135500.0
2013-10-21 11:25:00,24.7,24.79,24.7,24.76,58000.0,21.5511,21.6296,21.5511,21.6034,58000.0
2013-10-21 11:30:00,24.77,24.78,24.72,24.78,116200.0,21.6122,21.6209,21.5685,21.6209,116200.0
2013-10-21 11:35:00,24.78,24.8,24.76,24.77,80600.0,21.6209,21.6383,21.6034,21.6122,80600.0
2013-10-21 11:40:00,24.77,24.82,24.77,24.79,78200.0,21.6122,21.6558,21.6122,21.6296,78200.0
2013-10-21 11:45:00,24.79,24.82,24.78,24.8,79300.0,21.6296,21.6558,21.6209,21.6383,79300.0
2013-10-21 11:50:00,24.8,24.81,24.78,24.81,53000.0,21.6383,21.6471,21.6209,21.6471,53000.0
2013-10-21 11:55:00,24.8,24.85,24.8,24.85,37400.0,21.6383,21.682,21.6383,21.682,37400.0
2013-10-21 12:00:00,24.85,24.9,24.84,24.88,132000.0,21.682,21.7256,21.6732,21.7081,132000.0
2013-10-21 12:05:00,24.88,24.89,24.83,24.85,98900.0,21.7081,21.7169,21.6645,21.682,98900.0
2013-10-21 12:10:00,24.86,24.92,24.86,24.91,238700.0,21.6907,21.743,21.6907,21.7343,238700.0
2013-10-21 12:15:00,24.92,24.96,24.91,24.95,167800.0,21.743,21.7779,21.7343,21.7692,167800.0
2013-10-21 12:20:00,24.95,24.97,24.94,24.96,94300.0,21.7692,21.7867,21.7605,21.7779,94300.0
2013-10-21 12:25:00,24.97,24.97,24.93,24.95,82700.0,21.7867,21.7867,21.7518,21.7692,82700.0
2013-10-21 12:30:00,24.94,24.96,24.92,24.93,111700.0,21.7605,21.7779,21.743,21.7518,111700.0
2013-10-21 12:35:00,24.93,24.97,24.93,24.97,44900.0,21.7518,21.7867,21.7518,21.7867,44900.0
2013-10-21 12:40:00,24.96,25.0,24.96,24.99,117400.0,21.7779,21.8128,21.7779,21.8041,117400.0
2013-10-21 12:45:00,24.99,25.0,24.98,25.0,136600.0,21.8041,21.8128,21.7954,21.8128,136600.0
2013-10-21 12:50:00,25.0,25.0,24.96,25.0,74200.0,21.8128,21.8128,21.7779,21.8128,74200.0
2013-10-21 12:55:00,24.99,25.02,24.99,25.02,75200.0,21.8041,21.8303,21.8041,21.8303,75200.0
2013-10-21 13:00:00,25.02,25.04,25.0,25.0,131000.0,21.8303,21.8477,21.8128,21.8128,131000.0
2013-10-21 13:05:00,25.0,25.04,25.0,25.03,59800.0,21.8128,21.8477,21.8128,21.839,59800.0
2013-10-21 13:10:00,25.04,25.05,25.03,25.05,61800.0,21.8477,21.8565,21.839,21.8565,61800.0
2013-10-21 13:15:00,25.05,25.05,25.01,25.01,71000.0,21.8565,21.8565,21.8216,21.8216,71000.0
2013-10-21 13:20:00,25.01,25.03,25.0,25.0,136500.0,21.8216,21.839,21.8128,21.8128,136500.0
2013-10-21 13:25:00,25.0,25.01,24.98,24.98,89700.0,21.8128,21.8216,21.7954,21.7954,89700.0
2013-10-21 13:30:00,24.98,24.99,24.95,24.98,76400.0,21.7954,21.8041,21.7692,21.7954,76400.0
2013-10-21 13:35:00,24.97,25.0,24.97,24.98,54800.0,21.7867,21.8128,21.7867,21.7954,54800.0
2013-10-21 13:40:00,24.98,24.98,24.94,24.95,51700.0,21.7954,21.7954,21.7605,21.7692,51700.0
2013-10-21 13:45:00,24.95,24.95,24.93,24.94,24300.0,21.7692,21.7692,21.7518,21.7605,24300.0
2013-10-21 13:50:00,24.93,24.94,24.89,24.9,76000.0,21.7518,21.7605,21.7169,21.7256,76000.0
2013-10-21 13:55:00,24.89,24.89,24.82,24.83,190600.0,21.7169,21.7169,21.6558,21.6645,190600.0
2013-10-21 14:00:00,24.82,24.82,24.75,24.77,158600.0,21.6558,21.6558,21.5947,21.6122,158600.0
2013-10-21 14:05:00,24.77,24.77,24.7,24.71,124900.0,21.6122,21.6122,21.5511,21.5598,124900.0
2013-10-21 14:10:00,24.71,24.71,24.66,24.7,159000.0,21.5598,21.5598,21.5162,21.5511,159000.0
2013-10-21 14:15:00,24.7,24.72,24.66,24.67,240200.0,21.5511,21.5685,21.5162,21.5249,240200.0
2013-10-21 14:20:00,24.68,24.69,24.5,24.52,579600.0,21.5336,21.5424,21.3766,21.394,579600.0
2013-10-21 14:25:00,24.52,24.6,24.52,24.6,120600.0,21.394,21.4638,21.394,21.4638,120600.0
2013-10-21 14:30:00,24.59,24.66,24.59,24.65,112100.0,21.4551,21.5162,21.4551,21.5075,112100.0
2013-10-21 14:35:00,24.66,24.66,24.53,24.54,243500.0,21.5162,21.5162,21.4028,21.4115,243500.0
2013-10-21 14:40:00,24.54,24.59,24.53,24.54,132000.0,21.4115,21.4551,21.4028,21.4115,132000.0
2013-10-21 14:45:00,24.55,24.62,24.55,24.62,72300.0,21.4202,21.4813,21.4202,21.4813,72300.0
2013-10-21 14:50:00,24.62,24.64,24.55,24.58,114300.0,21.4813,21.4987,21.4202,21.4464,114300.0
2013-10-21 14:55:00,24.58,24.59,24.52,24.53,99500.0,21.4464,21.4551,21.394,21.4028,99500.0
2013-10-21 15:00:00,24.53,24.55,24.51,24.55,134600.0,21.4028,21.4202,21.3853,21.4202,134600.0
2013-10-21 15:05:00,24.54,24.59,24.54,24.54,79700.0,21.4115,21.4551,21.4115,21.4115,79700.0
2013-10-21 15:10:00,24.54,24.57,24.52,24.52,108600.0,21.4115,21.4377,21.394,21.394,108600.0
2013-10-21 15:15:00,24.52,24.56,24.51,24.53,133300.0,21.394,21.4289,21.3853,21.4028,133300.0
2013-10-21 15:20:00,24.52,24.54,24.51,24.52,125300.0,21.394,21.4115,21.3853,21.394,125300.0
2013-10-21 15:25:00,24.52,24.54,24.5,24.52,136700.0,21.394,21.4115,21.3766,21.394,136700.0
2013-10-21 15:30:00,24.52,24.53,24.46,24.53,189000.0,21.394,21.4028,21.3417,21.4028,189000.0
2013-10-21 15:35:00,24.53,24.53,24.49,24.52,127200.0,21.4028,21.4028,21.3679,21.394,127200.0
2013-10-21 15:40:00,24.52,24.57,24.51,24.56,212700.0,21.394,21.4377,21.3853,21.4289,212700.0
2013-10-21 15:45:00,24.57,24.61,24.54,24.6,248300.0,21.4377,21.4726,21.4115,21.4638,248300.0
2013-10-21 15:50:00,24.59,24.67,24.58,24.67,525300.0,21.4551,21.5249,21.4464,21.5249,525300.0
2013-10-21 15:55:00,24.67,24.69,24.62,24.68,760200.0,21.5249,21.5424,21.4813,21.5336,760200.0
2013-10-22 09:30:00,25.56,25.74,25.31,25.32,846300.0,22.3014,22.4585,22.0833,22.092,846300.0
2013-10-22 09:35:00,25.35,25.67,25.26,25.51,532800.0,22.1182,22.3974,22.0397,22.2578,532800.0
2013-10-22 09:40:00,25.52,25.7,25.5,25.57,437700.0,22.2665,22.4236,22.2491,22.3102,437700.0
2013-10-22 09:45:00,25.56,25.77,25.56,25.77,547400.0,22.3014,22.4847,22.3014,22.4847,547400.0
2013-10-22 09:50:00,25.75,26.15,25.7,26.1,1139400.0,22.4672,22.8162,22.4236,22.7726,1139400.0
2013-10-22 09:55:00,26.11,26.16,25.81,26.04,529400.0,22.7813,22.825,22.5196,22.7203,529400.0
2013-10-22 10:00:00,26.05,26.15,25.86,26.06,403200.0,22.729,22.8162,22.5632,22.7377,403200.0
2013-10-22 10:05:00,26.06,26.19,26.0,26.02,465900.0,22.7377,22.8511,22.6853,22.7028,465900.0
2013-10-22 10:10:00,26.02,26.15,25.94,26.14,323300.0,22.7028,22.8162,22.633,22.8075,323300.0
2013-10-22 10:15:00,26.14,26.2,25.98,26.09,337500.0,22.8075,22.8599,22.6679,22.7639,337500.0
2013-10-22 10:20:00,26.09,26.23,26.05,26.23,444400.0,22.7639,22.886,22.729,22.886,444400.0
2013-10-22 10:25:00,26.22,26.24,26.07,26.14,419200.0,22.8773,22.8948,22.7464,22.8075,419200.0
2013-10-22 10:30:00,26.14,26.17,26.07,26.12,190800.0,22.8075,22.8337,22.7464,22.7901,190800.0
2013-10-22 10:35:00,26.13,26.15,26.01,26.09,227100.0,22.7988,22.8162,22.6941,22.7639,227100.0
2013-10-22 10:40:00,26.1,26.1,26.01,26.08,288700.0,22.7726,22.7726,22.6941,22.7552,288700.0
2013-10-22 10:45:00,26.08,26.08,25.9,25.97,331900.0,22.7552,22.7552,22.5981,22.6592,331900.0
2013-10-22 10:50:00,25.97,25.98,25.72,25.72,422100.0,22.6592,22.6679,22.441,22.441,422100.0
2013-10-22 10:55:00,25.72,25.73,25.62,25.7,509800.0,22.441,22.4498,22.3538,22.4236,509800.0
2013-10-22 11:00:00,25.69,25.72,25.6,25.69,430800.0,22.4149,22.441,22.3363,22.4149,430800.0
2013-10-22 11:05:00,25.69,25.81,25.68,25.81,382900.0,22.4149,22.5196,22.4061,22.5196,382900.0
2013-10-22 11:10:00,25.81,25.95,25.7,25.7,343000.0,22.5196,22.6417,22.4236,22.4236,343000.0
2013-10-22 11:15:00,25.71,25.86,25.7,25.82,172500.0,22.4323,22.5632,22.4236,22.5283,172500.0
2013-10-22 11:20:00,25.83,25.84,25.6,25.63,197300.0,22.537,22.5457,22.3363,22.3625,197300.0
2013-10-22 11:25:00,25.64,25.75,25.63,25.72,179900.0,22.3712,22.4672,22.3625,22.441,179900.0
2013-10-22 11:30:00,25.71,25.74,25.59,25.68,224800.0,22.4323,22.4585,22.3276,22.4061,224800.0
2013-10-22 11:35:00,25.68,25.7,25.59,25.63,332600.0,22.4061,22.4236,22.3276,22.3625,332600.0
2013-10-22 11:40:00,25.64,25.67,25.58,25.58,284700.0,22.3712,22.3974,22.3189,22.3189,284700.0
2013-10-22 11:45:00,25.59,25.66,25.57,25.61,190300.0,22.3276,22.3887,22.3102,22.3451,190300.0
2013-10-22 11:50:00,25.61,25.68,25.61,25.65,249800.0,22.3451,22.4061,22.3451,22.38,249800.0
2013-10-22 11:55:00,25.65,25.79,25.64,25.79,191400.0,22.38,22.5021,22.3712,22.5021,191400.0
2013-10-22 12:00:00,25.78,25.8,25.75,25.8,115300.0,22.4934,22.5108,22.4672,22.5108,115300.0
2013-10-22 12:05:00,25.8,25.8,25.63,25.69,341600.0,22.5108,22.5108,22.3625,22.4149,341600.0
2013-10-22 12:10:00,25.69,25.7,25.63,25.66,76100.0,22.4149,22.4236,22.3625,22.3887,76100.0
2013-10-22 12:15:00,25.66,25.71,25.63,25.7,133800.0,22.3887,22.4323,22.3625,22.4236,133800.0
2013-10-22 12:20:00,25.7,25.73,25.68,25.71,86300.0,22.4236,22.4498,22.4061,22.4323,86300.0
2013-10-22 12:25:00,25.71,25.71,25.67,25.69,60900.0,22.4323,22.4323,22.3974,22.4149,60900.0
2013-10-22 12:30:00,25.69,25.71,25.65,25.68,61100.0,22.4149,22.4323,22.38,22.4061,61100.0
2013-10-22 12:35:00,25.68,25.68,25.59,25.6,103200.0,22.4061,22.4061,22.3276,22.3363,103200.0
2013-10-22 12:40:00,25.61,25.64,25.6,25.62,82700.0,22.3451,22.3712,22.3363,22.3538,82700.0
2013-10-22 12:45:00,25.62,25.62,25.55,25.58,94400.0,22.3538,22.3538,22.2927,22.3189,94400.0
2013-10-22 12:50:00,25.58,25.6,25.55,25.55,88700.0,22.3189,22.3363,22.2927,22.2927,88700.0
2013-10-22 12:55:00,25.55,25.57,25.47,25.53,306400.0,22.2927,22.3102,22.2229,22.2753,306400.0
2013-10-22 13:00:00,25.52,25.59,25.52,25.59,104500.0,22.2665,22.3276,22.2665,22.3276,104500.0
2013-10-22 13:05:00,25.59,25.64,25.59,25.62,80300.0,22.3276,22.3712,22.3276,22.3538,80300.0
2013-10-22 13:10:00,25.62,25.63,25.59,25.6,123400.0,22.3538,22.3625,22.3276,22.3363,123400.0
2013-10-22 13:15:00,25.6,25.63,25.6,25.61,105500.0,22.3363,22.3625,22.3363,22.3451,105500.0
2013-10-22 13:20:00,25.61,25.65,25.6,25.64,61700.0,22.3451,22.38,22.3363,22.3712,61700.0
2013-10-22 13:25:00,25.64,25.67,25.62,25.62,61100.0,22.3712,22.3974,22.3538,22.3538,61100.0
2013-10-22 13:30:00,25.61,25.61,25.51,25.58,96700.0,22.3451,22.3451,22.2578,22.3189,96700.0
2013-10-22 13:35:00,25.58,25.63,25.57,25.62,80500.0,22.3189,22.3625,22.3102,22.3538,80500.0
2013-10-22 13:40:00,25.61,25.62,25.6,25.6,48200.0,22.3451,22.3538,22.3363,22.3363,48200.0
2013-10-22 13:45:00,25.6,25.66,25.6,25.63,89500.0,22.3363,22.3887,22.3363,22.3625,89500.0
2013-10-22 13:50:00,25.63,25.64,25.57,25.59,95400.0,22.3625,22.3712,22.3102,22.3276,95400.0
2013-10-22 13:55:00,25.6,25.6,25.54,25.54,78200.0,22.3363,22.3363,22.284,22.284,78200.0
2013-10-22 14:00:00,25.54,25.58,25.53,25.58,155100.0,22.284,22.3189,22.2753,22.3189,155100.0
2013-10-22 14:05:00,25.58,25.6,25.49,25.53,117500.0,22.3189,22.3363,22.2404,22.2753,117500.0
2013-10-22 14:10:00,25.53,25.59,25.5,25.5,118700.0,22.2753,22.3276,22.2491,22.2491,118700.0
2013-10-22 14:15:00,25.5,25.53,25.48,25.53,164400.0,22.2491,22.2753,22.2316,22.2753,164400.0
2013-10-22 14:20:00,25.53,25.55,25.42,25.45,200500.0,22.2753,22.2927,22.1793,22.2055,200500.0
2013-10-22 14:25:00,25.45,25.47,25.37,25.4,99900.0,22.2055,22.2229,22.1357,22.1618,99900.0
2013-10-22 14:30:00,25.4,25.5,25.39,25.5,112200.0,22.1618,22.2491,22.1531,22.2491,112200.0
2013-10-22 14:35:00,25.5,25.51,25.37,25.38,133900.0,22.2491,22.2578,22.1357,22.1444,133900.0
2013-10-22 14:40:00,25.37,25.47,25.37,25.45,120900.0,22.1357,22.2229,22.1357,22.2055,120900.0
2013-10-22 14:45:00,25.45,25.49,25.41,25.43,185100.0,22.2055,22.2404,22.1706,22.188,185100.0
2013-10-22 14:50:00,25.42,25.48,25.42,25.48,90900.0,22.1793,22.2316,22.1793,22.2316,90900.0
2013-10-22 14:55:00,25.48,25.49,25.44,25.47,130100.0,22.2316,22.2404,22.1967,22.2229,130100.0
2013-10-22 15:00:00,25.47,25.51,25.46,25.5,169500.0,22.2229,22.2578,22.2142,22.2491,169500.0
2013-10-22 15:05:00,25.5,25.5,25.45,25.48,90500.0,22.2491,22.2491,22.2055,22.2316,90500.0
2013-10-22 15:10:00,25.48,25.51,25.47,25.5,164700.0,22.2316,22.2578,22.2229,22.2491,164700.0
2013-10-22 15:15:00,25.5,25.5,25.44,25.48,142100.0,22.2491,22.2491,22.1967,22.2316,142100.0
2013-10-22 15:20:00,25.48,25.52,25.48,25.5,207100.0,22.2316,22.2665,22.2316,22.2491,207100.0
2013-10-22 15:25:00,25.51,25.52,25.5,25.5,161600.0,22.2578,22.2665,22.2491,22.2491,161600.0
2013-10-22 15:30:00,25.5,25.51,25.45,25.45,110200.0,22.2491,22.2578,22.2055,22.2055,110200.0
2013-10-22 15:35:00,25.45,25.51,25.45,25.49,132300.0,22.2055,22.2578,22.2055,22.2404,132300.0
2013-10-22 15:40:00,25.49,25.51,25.46,25.48,380200.0,22.2404,22.2578,22.2142,22.2316,380200.0
2013-10-22 15:45:00,25.49,25.5,25.41,25.43,499400.0,22.2404,22.2491,22.1706,22.188,499400.0
2013-10-22 15:50:00,25.43,25.59,25.43,25.55,891600.0,22.188,22.3276,22.188,22.2927,891600.0
2013-10-22 15:55:00,25.55,25.55,25.45,25.49,892400.0,22.2927,22.2927,22.2055,22.2404,892400.0
2013-10-23 09:30:00,25.44,25.63,25.43,25.49,762800.0,22.1967,22.3625,22.188,22.2404,762800.0
2013-10-23 09:35:00,25.5,25.79,25.46,25.79,346700.0,22.2491,22.5021,22.2142,22.5021,346700.0
2013-10-23 09:40:00,25.78,25.95,25.69,25.75,619700.0,22.4934,22.6417,22.4149,22.4672,619700.0
2013-10-23 09:45:00,25.76,25.79,25.66,25.76,290500.0,22.4759,22.5021,22.3887,22.4759,290500.0
2013-10-23 09:50:00,25.76,25.78,25.71,25.72,222900.0,22.4759,22.4934,22.4323,22.441,222900.0
2013-10-23 09:55:00,25.71,25.74,25.62,25.69,370800.0,22.4323,22.4585,22.3538,22.4149,370800.0
2013-10-23 10:00:00,25.68,25.7,25.51,25.57,665800.0,22.4061,22.4236,22.2578,22.3102,665800.0
2013-10-23 10:05:00,25.57,25.57,25.49,25.54,202600.0,22.3102,22.3102,22.2404,22.284,202600.0
2013-10-23 10:10:00,25.53,25.76,25.53,25.74,246800.0,22.2753,22.4759,22.2753,22.4585,246800.0
2013-10-23 10:15:00,25.74,25.75,25.61,25.66,200500.0,22.4585,22.4672,22.3451,22.3887,200500.0
2013-10-23 10:20:00,25.67,25.69,25.6,25.63,96600.0,22.3974,22.4149,22.3363,22.3625,96600.0
2013-10-23 10:25:00,25.62,25.65,25.57,25.64,148700.0,22.3538,22.38,22.3102,22.3712,148700.0
2013-10-23 10:30:00,25.64,25.73,25.62,25.69,193600.0,22.3712,22.4498,22.3538,22.4149,193600.0
2013-10-23 10:35:00,25.69,25.71,25.65,25.69,89300.0,22.4149,22.4323,22.38,22.4149,89300.0
2013-10-23 10:40:00,25.68,25.73,25.63,25.63,102500.0,22.4061,22.4498,22.3625,22.3625,102500.0
2013-10-23 10:45:00,25.63,25.63,25.55,25.56,272900.0,22.3625,22.3625,22.2927,22.3014,272900.0
2013-10-23 10:50:00,25.57,25.57,25.45,25.46,179900.0,22.3102,22.3102,22.2055,22.2142,179900.0
2013-10-23 10:55:00,25.46,25.55,25.45,25.55,134600.0,22.2142,22.2927,22.2055,22.2927,134600.0
2013-10-23 11:00:00,25.55,25.57,25.54,25.55,133800.0,22.2927,22.3102,22.284,22.2927,133800.0
2013-10-23 11:05:00,25.55,25.55,25.5,25.52,82600.0,22.2927,22.2927,22.2491,22.2665,82600.0
2013-10-23 11:10:00,25.52,25.54,25.49,25.51,69100.0,22.2665,22.284,22.2404,22.2578,69100.0
2013-10-23 11:15:00,25.51,25.56,25.5,25.54,62400.0,22.2578,22.3014,22.2491,22.284,62400.0
2013-10-23 11:20:00,25.55,25.61,25.54,25.59,123900.0,22.2927,22.3451,22.284,22.3276,123900.0
2013-10-23 11:25:00,25.59,25.59,25.47,25.48,113700.0,22.3276,22.3276,22.2229,22.2316,113700.0
2013-10-23 11:30:00,25.48,25.54,25.46,25.5,99400.0,22.2316,22.284,22.2142,22.2491,99400.0
2013-10-23 11:35:00,25.5,25.51,25.45,25.49,212800.0,22.2491,22.2578,22.2055,22.2404,212800.0
2013-10-23 11:40:00,25.5,25.56,25.48,25.53,88000.0,22.2491,22.3014,22.2316,22.2753,88000.0
2013-10-23 11:45:00,25.53,25.58,25.53,25.55,79300.0,22.2753,22.3189,22.2753,22.2927,79300.0
2013-10-23 11:50:00,25.54,25.56,25.51,25.52,69600.0,22.284,22.3014,22.2578,22.2665,69600.0
2013-10-23 11:55:00,25.51,25.55,25.51,25.54,51200.0,22.2578,22.2927,22.2578,22.284,51200.0
2013-10-23 12:00:00,25.55,25.55,25.5,25.51,82700.0,22.2927,22.2927,22.2491,22.2578,82700.0
2013-10-23 12:05:00,25.51,25.51,25.43,25.43,162400.0,22.2578,22.2578,22.188,22.188,162400.0
2013-10-23 12:10:00,25.44,25.44,25.36,25.36,152600.0,22.1967,22.1967,22.1269,22.1269,152600.0
2013-10-23 12:15:00,25.36,25.38,25.29,25.34,221100.0,22.1269,22.1444,22.0659,22.1095,221100.0
2013-10-23 12:20:00,25.34,25.35,25.29,25.32,138500.0,22.1095,22.1182,22.0659,22.092,138500.0
2013-10-23 12:25:00,25.31,25.39,25.3,25.36,254000.0,22.0833,22.1531,22.0746,22.1269,254000.0
2013-10-23 12:30:00,25.36,25.41,25.35,25.35,122500.0,22.1269,22.1706,22.1182,22.1182,122500.0
2013-10-23 12:35:00,25.35,25.36,25.29,25.3,129500.0,22.1182,22.1269,22.0659,22.0746,129500.0
2013-10-23 12:40:00,25.29,25.38,25.29,25.38,67700.0,22.0659,22.1444,22.0659,22.1444,67700.0
2013-10-23 12:45:00,25.38,25.49,25.37,25.49,99800.0,22.1444,22.2404,22.1357,22.2404,99800.0
2013-10-23 12:50:00,25.49,25.5,25.43,25.46,167500.0,22.2404,22.2491,22.188,22.2142,167500.0
2013-10-23 12:55:00,25.45,25.5,25.44,25.49,101500.0,22.2055,22.2491,22.1967,22.2404,101500.0
2013-10-23 13:00:00,25.5,25.57,25.48,25.55,76000.0,22.2491,22.3102,22.2316,22.2927,76000.0
2013-10-23 13:05:00,25.55,25.55,25.48,25.48,40300.0,22.2927,22.2927,22.2316,22.2316,40300.0
2013-10-23 13:10:00,25.48,25.49,25.45,25.45,34900.0,22.2316,22.2404,22.2055,22.2055,34900.0
2013-10-23 13:15:00,25.45,25.51,25.45,25.51,50500.0,22.2055,22.2578,22.2055,22.2578,50500.0
2013-10-23 13:20:00,25.51,25.51,25.45,25.47,52300.0,22.2578,22.2578,22.2055,22.2229,52300.0
2013-10-23 13:25:00,25.46,25.56,25.46,25.56,84800.0,22.2142,22.3014,22.2142,22.3014,84800.0
2013-10-23 13:30:00,25.56,25.57,25.5,25.52,74100.0,22.3014,22.3102,22.2491,22.2665,74100.0
2013-10-23 13:35:00,25.51,25.53,25.5,25.53,16200.0,22.2578,22.2753,22.2491,22.2753,16200.0
2013-10-23 13:40:00,25.53,25.53,25.46,25.48,61100.0,22.2753,22.2753,22.2142,22.2316,61100.0
2013-10-23 13:45:00,25.48,25.6,25.48,25.6,117100.0,22.2316,22.3363,22.2316,22.3363,117100.0
2013-10-23 13:50:00,25.61,25.64,25.6,25.61,115200.0,22.3451,22.3712,22.3363,22.3451,115200.0
2013-10-23 13:55:00,25.61,25.63,25.58,25.58,69700.0,22.3451,22.3625,22.3189,22.3189,69700.0
2013-10-23 14:00:00,25.58,25.62,25.55,25.6,82700.0,22.3189,22.3538,22.2927,22.3363,82700.0
2013-10-23 14:05:00,25.61,25.64,25.57,25.63,156600.0,22.3451,22.3712,22.3102,22.3625,156600.0
2013-10-23 14:10:00,25.62,25.68,25.61,25.68,69900.0,22.3538,22.4061,22.3451,22.4061,69900.0
2013-10-23 14:15:00,25.67,25.72,25.67,25.69,139300.0,22.3974,22.441,22.3974,22.4149,139300.0
2013-10-23 14:20:00,25.69,25.74,25.68,25.73,79300.0,22.4149,22.4585,22.4061,22.4498,79300.0
2013-10-23 14:25:00,25.72,25.76,25.71,25.76,145900.0,22.441,22.4759,22.4323,22.4759,145900.0
2013-10-23 14:30:00,25.76,25.8,25.75,25.8,115000.0,22.4759,22.5108,22.4672,22.5108,115000.0
2013-10-23 14:35:00,25.8,25.81,25.72,25.75,143000.0,22.5108,22.5196,22.441,22.4672,143000.0
2013-10-23 14:40:00,25.75,25.82,25.74,25.82,96500.0,22.4672,22.5283,22.4585,22.5283,96500.0
2013-10-23 14:45:00,25.82,25.83,25.76,25.79,120600.0,22.5283,22.537,22.4759,22.5021,120600.0
2013-10-23 14:50:00,25.78,25.78,25.7,25.7,77800.0,22.4934,22.4934,22.4236,22.4236,77800.0
2013-10-23 14:55:00,25.71,25.76,25.71,25.75,83900.0,22.4323,22.4759,22.4323,22.4672,83900.0
2013-10-23 15:00:00,25.74,25.8,25.74,25.8,48400.0,22.4585,22.5108,22.4585,22.5108,48400.0
2013-10-23 15:05:00,25.8,25.8,25.76,25.76,84000.0,22.5108,22.5108,22.4759,22.4759,84000.0
2013-10-23 15:10:00,25.76,25.76,25.71,25.71,95600.0,22.4759,22.4759,22.4323,22.4323,95600.0
2013-10-23 15:15:00,25.71,25.73,25.64,25.65,238800.0,22.4323,22.4498,22.3712,22.38,238800.0
2013-10-23 15:20:00,25.64,25.66,25.61,25.65,94300.0,22.3712,22.3887,22.3451,22.38,94300.0
2013-10-23 15:25:00,25.64,25.67,25.63,25.63,94400.0,22.3712,22.3974,22.3625,22.3625,94400.0
2013-10-23 15:30:00,25.64,25.65,25.62,25.64,107000.0,22.3712,22.38,22.3538,22.3712,107000.0
2013-10-23 15:35:00,25.65,25.67,25.64,25.66,175600.0,22.38,22.3974,22.3712,22.3887,175600.0
2013-10-23 15:40:00,25.66,25.68,25.64,25.67,282500.0,22.3887,22.4061,22.3712,22.3974,282500.0
2013-10-23 15:45:00,25.67,25.69,25.61,25.62,216500.0,22.3974,22.4149,22.3451,22.3538,216500.0
2013-10-23 15:50:00,25.61,25.64,25.59,25.6,212600.0,22.3451,22.3712,22.3276,22.3363,212600.0
2013-10-23 15:55:00,25.6,25.63,25.58,25.62,334000.0,22.3363,22.3625,22.3189,22.3538,334000.0
2013-10-24 09:30:00,25.85,25.9,25.8,25.82,809200.0,22.5545,22.5981,22.5108,22.5283,809200.0
2013-10-24 09:35:00,25.81,25.82,25.67,25.76,369900.0,22.5196,22.5283,22.3974,22.4759,369900.0
2013-10-24 09:40:00,25.74,25.95,25.74,25.91,514800.0,22.4585,22.6417,22.4585,22.6068,514800.0
2013-10-24 09:45:00,25.91,25.99,25.8,25.85,451700.0,22.6068,22.6766,22.5108,22.5545,451700.0
2013-10-24 09:50:00,25.85,25.96,25.83,25.86,270500.0,22.5545,22.6504,22.537,22.5632,270500.0
2013-10-24 09:55:00,25.86,25.98,25.86,25.96,248800.0,22.5632,22.6679,22.5632,22.6504,248800.0
2013-10-24 10:00:00,25.96,26.1,25.93,26.08,674500.0,22.6504,22.7726,22.6243,22.7552,674500.0
2013-10-24 10:05:00,26.07,26.08,26.02,26.03,212900.0,22.7464,22.7552,22.7028,22.7115,212900.0
2013-10-24 10:10:00,26.04,26.06,26.01,26.05,250100.0,22.7203,22.7377,22.6941,22.729,250100.0
2013-10-24 10:15:00,26.06,26.09,26.04,26.06,288400.0,22.7377,22.7639,22.7203,22.7377,288400.0
2013-10-24 10:20:00,26.06,26.07,26.04,26.07,215100.0,22.7377,22.7464,22.7203,22.7464,215100.0
2013-10-24 10:25:00,26.07,26.08,25.99,26.08,236300.0,22.7464,22.7552,22.6766,22.7552,236300.0
2013-10-24 10:30:00,26.08,26.17,26.07,26.15,241900.0,22.7552,22.8337,22.7464,22.8162,241900.0
2013-10-24 10:35:00,26.15,26.17,26.1,26.14,509300.0,22.8162,22.8337,22.7726,22.8075,509300.0
2013-10-24 10:40:00,26.14,26.23,26.12,26.22,396900.0,22.8075,22.886,22.7901,22.8773,396900.0
2013-10-24 10:45:00,26.22,26.25,26.21,26.23,248300.0,22.8773,22.9035,22.8686,22.886,248300.0
2013-10-24 10:50:00,26.23,26.36,26.21,26.32,633600.0,22.886,22.9995,22.8686,22.9646,633600.0
2013-10-24 10:55:00,26.32,26.41,26.24,26.4,626600.0,22.9646,23.0431,22.8948,23.0344,626600.0
2013-10-24 11:00:00,26.39,26.44,26.33,26.39,450400.0,23.0256,23.0693,22.9733,23.0256,450400.0
2013-10-24 11:05:00,26.39,26.47,26.37,26.47,312900.0,23.0256,23.0954,23.0082,23.0954,312900.0
2013-10-24 11:10:00,26.46,26.46,26.27,26.28,307900.0,23.0867,23.0867,22.9209,22.9297,307900.0
2013-10-24 11:15:00,26.27,26.37,26.27,26.36,139300.0,22.9209,23.0082,22.9209,22.9995,139300.0
2013-10-24 11:20:00,26.35,26.37,26.33,26.33,131400.0,22.9907,23.0082,22.9733,22.9733,131400.0
2013-10-24 11:25:00,26.33,26.4,26.33,26.39,268900.0,22.9733,23.0344,22.9733,23.0256,268900.0
2013-10-24 11:30:00,26.39,26.4,26.34,26.35,194400.0,23.0256,23.0344,22.982,22.9907,194400.0
2013-10-24 11:35:00,26.34,26.35,26.3,26.31,123700.0,22.982,22.9907,22.9471,22.9558,123700.0
2013-10-24 11:40:00,26.32,26.34,26.3,26.32,126800.0,22.9646,22.982,22.9471,22.9646,126800.0
2013-10-24 11:45:00,26.31,26.34,26.31,26.31,87900.0,22.9558,22.982,22.9558,22.9558,87900.0
2013-10-24 11:50:00,26.32,26.35,26.31,26.35,109500.0,22.9646,22.9907,22.9558,22.9907,109500.0
2013-10-24 11:55:00,26.35,26.37,26.34,26.36,183800.0,22.9907,23.0082,22.982,22.9995,183800.0
2013-10-24 12:00:00,26.35,26.37,26.32,26.35,145200.0,22.9907,23.0082,22.9646,22.9907,145200.0
2013-10-24 12:05:00,26.35,26.36,26.33,26.34,182600.0,22.9907,22.9995,22.9733,22.982,182600.0
2013-10-24 12:10:00,26.33,26.34,26.3,26.3,197800.0,22.9733,22.982,22.9471,22.9471,197800.0
2013-10-24 12:15:00,26.31,26.33,26.3,26.32,285600.0,22.9558,22.9733,22.9471,22.9646,285600.0
2013-10-24 12:20:00,26.33,26.35,26.31,26.32,155700.0,22.9733,22.9907,22.9558,22.9646,155700.0
2013-10-24 12:25:00,26.31,26.32,26.21,26.22,206900.0,22.9558,22.9646,22.8686,22.8773,206900.0
2013-10-24 12:30:00,26.23,26.26,26.2,26.23,125700.0,22.886,22.9122,22.8599,22.886,125700.0
2013-10-24 12:35:00,26.24,26.3,26.24,26.27,72900.0,22.8948,22.9471,22.8948,22.9209,72900.0
2013-10-24 12:40:00,26.27,26.28,26.23,26.25,82700.0,22.9209,22.9297,22.886,22.9035,82700.0
2013-10-24 12:45:00,26.25,26.25,26.19,26.2,102300.0,22.9035,22.9035,22.8511,22.8599,102300.0
2013-10-24 12:50:00,26.21,26.22,26.17,26.21,110700.0,22.8686,22.8773,22.8337,22.8686,110700.0
2013-10-24 12:55:00,26.21,26.27,26.21,26.24,79900.0,22.8686,22.9209,22.8686,22.8948,79900.0
2013-10-24 13:00:00,26.23,26.26,26.19,26.2,232100.0,22.886,22.9122,22.8511,22.8599,232100.0
2013-10-24 13:05:00,26.2,26.21,26.12,26.12,119800.0,22.8599,22.8686,22.7901,22.7901,119800.0
2013-10-24 13:10:00,26.13,26.16,26.12,26.13,100100.0,22.7988,22.825,22.7901,22.7988,100100.0
2013-10-24 13:15:00,26.13,26.13,26.02,26.02,186500.0,22.7988,22.7988,22.7028,22.7028,186500.0
2013-10-24 13:20:00,26.03,26.09,26.03,26.08,154000.0,22.7115,22.7639,22.7115,22.7552,154000.0
2013-10-24 13:25:00,26.08,26.13,26.08,26.09,71600.0,22.7552,22.7988,22.7552,22.7639,71600.0
2013-10-24 13:30:00,26.09,26.1,26.03,26.04,129800.0,22.7639,22.7726,22.7115,22.7203,129800.0
2013-10-24 13:35:00,26.03,26.08,26.02,26.07,81600.0,22.7115,22.7552,22.7028,22.7464,81600.0
2013-10-24 13:40:00,26.07,26.1,26.05,26.06,122900.0,22.7464,22.7726,22.729,22.7377,122900.0
2013-10-24 13:45:00,26.05,26.11,26.04,26.09,135900.0,22.729,22.7813,22.7203,22.7639,135900.0
2013-10-24 13:50:00,26.09,26.14,26.09,26.12,59900.0,22.7639,22.8075,22.7639,22.7901,59900.0
2013-10-24 13:55:00,26.12,26.16,26.12,26.13,68100.0,22.7901,22.825,22.7901,22.7988,68100.0
2013-10-24 14:00:00,26.12,26.13,26.1,26.13,155800.0,22.7901,22.7988,22.7726,22.7988,155800.0
2013-10-24 14:05:00,26.13,26.18,26.13,26.16,178300.0,22.7988,22.8424,22.7988,22.825,178300.0
2013-10-24 14:10:00,26.16,26.21,26.16,26.19,66300.0,22.825,22.8686,22.825,22.8511,66300.0
2013-10-24 14:15:00,26.19,26.19,26.17,26.17,64900.0,22.8511,22.8511,22.8337,22.8337,64900.0
2013-10-24 14:20:00,26.18,26.18,26.16,26.18,41200.0,22.8424,22.8424,22.825,22.8424,41200.0
2013-10-24 14:25:00,26.17,26.2,26.16,26.19,112600.0,22.8337,22.8599,22.825,22.8511,112600.0
2013-10-24 14:30:00,26.19,26.19,26.16,26.18,32900.0,22.8511,22.8511,22.825,22.8424,32900.0
2013-10-24 14:35:00,26.17,26.23,26.17,26.21,128400.0,22.8337,22.886,22.8337,22.8686,128400.0
2013-10-24 14:40:00,26.21,26.23,26.19,26.21,185800.0,22.8686,22.886,22.8511,22.8686,185800.0
2013-10-24 14:45:00,26.21,26.3,26.2,26.3,104600.0,22.8686,22.9471,22.8599,22.9471,104600.0
2013-10-24 14:50:00,26.3,26.34,26.29,26.32,169700.0,22.9471,22.982,22.9384,22.9646,169700.0
2013-10-24 14:55:00,26.31,26.35,26.27,26.35,127500.0,22.9558,22.9907,22.9209,22.9907,127500.0
2013-10-24 15:00:00,26.35,26.36,26.33,26.34,88900.0,22.9907,22.9995,22.9733,22.982,88900.0
2013-10-24 15:05:00,26.34,26.35,26.28,26.29,130000.0,22.982,22.9907,22.9297,22.9384,130000.0
2013-10-24 15:10:00,26.29,26.33,26.29,26.33,66600.0,22.9384,22.9733,22.9384,22.9733,66600.0
2013-10-24 15:15:00,26.33,26.34,26.29,26.29,122400.0,22.9733,22.982,22.9384,22.9384,122400.0
2013-10-24 15:20:00,26.3,26.3,26.28,26.28,132600.0,22.9471,22.9471,22.9297,22.9297,132600.0
2013-10-24 15:25:00,26.28,26.3,26.25,26.25,262500.0,22.9297,22.9471,22.9035,22.9035,262500.0
2013-10-24 15:30:00,26.26,26.27,26.25,26.27,193200.0,22.9122,22.9209,22.9035,22.9209,193200.0
2013-10-24 15:35:00,26.27,26.28,26.23,26.27,575400.0,22.9209,22.9297,22.886,22.9209,575400.0
2013-10-24 15:40:00,26.27,26.29,26.24,26.25,487300.0,22.9209,22.9384,22.8948,22.9035,487300.0
2013-10-24 15:45:00,26.25,26.26,26.19,26.26,498500.0,22.9035,22.9122,22.8511,22.9122,498500.0
2013-10-24 15:50:00,26.26,26.31,26.26,26.3,346600.0,22.9122,22.9558,22.9122,22.9471,346600.0
2013-10-24 15:55:00,26.3,26.34,26.29,26.32,479700.0,22.9471,22.982,22.9384,22.9646,479700.0
2013-10-25 09:30:00,26.3,26.45,26.21,26.42,305700.0,22.9471,23.078,22.8686,23.0518,305700.0
2013-10-25 09:35:00,26.42,26.42,26.25,26.38,207700.0,23.0518,23.0518,22.9035,23.0169,207700.0
2013-10-25 09:40:00,26.39,26.4,26.25,26.26,155600.0,23.0256,23.0344,22.9035,22.9122,155600.0
2013-10-25 09:45:00,26.26,26.33,26.26,26.3,168900.0,22.9122,22.9733,22.9122,22.9471,168900.0
2013-10-25 09:50:00,26.29,26.39,26.29,26.3,126800.0,22.9384,23.0256,22.9384,22.9471,126800.0
2013-10-25 09:55:00,26.3,26.36,26.23,26.32,160300.0,22.9471,22.9995,22.886,22.9646,160300.0
2013-10-25 10:00:00,26.32,26.33,26.16,26.21,244000.0,22.9646,22.9733,22.825,22.8686,244000.0
2013-10-25 10:05:00,26.21,26.23,26.11,26.21,194200.0,22.8686,22.886,22.7813,22.8686,194200.0
2013-10-25 10:10:00,26.21,26.3,26.17,26.2,242500.0,22.8686,22.9471,22.8337,22.8599,242500.0
2013-10-25 10:15:00,26.2,26.2,26.14,26.17,192400.0,22.8599,22.8599,22.8075,22.8337,192400.0
2013-10-25 10:20:00,26.17,26.22,26.13,26.18,204000.0,22.8337,22.8773,22.7988,22.8424,204000.0
2013-10-25 10:25:00,26.19,26.23,26.13,26.15,187700.0,22.8511,22.886,22.7988,22.8162,187700.0
2013-10-25 10:30:00,26.14,26.27,26.13,26.27,147200.0,22.8075,22.9209,22.7988,22.9209,147200.0
2013-10-25 10:35:00,26.27,26.28,26.25,26.26,125800.0,22.9209,22.9297,22.9035,22.9122,125800.0
2013-10-25 10:40:00,26.25,26.33,26.21,26.32,168700.0,22.9035,22.9733,22.8686,22.9646,168700.0
2013-10-25 10:45:00,26.33,26.38,26.31,26.36,89300.0,22.9733,23.0169,22.9558,22.9995,89300.0
2013-10-25 10:50:00,26.36,26.41,26.35,26.41,189300.0,22.9995,23.0431,22.9907,23.0431,189300.0
2013-10-25 10:55:00,26.41,26.48,26.39,26.48,221800.0,23.0431,23.1042,23.0256,23.1042,221800.0
2013-10-25 11:00:00,26.48,26.5,26.44,26.47,134300.0,23.1042,23.1216,23.0693,23.0954,134300.0
2013-10-25 11:05:00,26.47,26.49,26.38,26.39,77600.0,23.0954,23.1129,23.0169,23.0256,77600.0
2013-10-25 11:10:00,26.38,26.45,26.38,26.45,86700.0,23.0169,23.078,23.0169,23.078,86700.0
2013-10-25 11:15:00,26.44,26.47,26.44,26.47,60800.0,23.0693,23.0954,23.0693,23.0954,60800.0
2013-10-25 11:20:00,26.47,26.62,26.47,26.53,287200.0,23.0954,23.2263,23.0954,23.1478,287200.0
2013-10-25 11:25:00,26.53,26.57,26.5,26.53,110600.0,23.1478,23.1827,23.1216,23.1478,110600.0
2013-10-25 11:30:00,26.55,26.64,26.54,26.6,145800.0,23.1652,23.2438,23.1565,23.2089,145800.0
2013-10-25 11:35:00,26.6,26.64,26.56,26.59,159000.0,23.2089,23.2438,23.174,23.2001,159000.0
2013-10-25 11:40:00,26.59,26.67,26.58,26.64,153200.0,23.2001,23.2699,23.1914,23.2438,153200.0
2013-10-25 11:45:00,26.64,26.68,26.59,26.59,101600.0,23.2438,23.2787,23.2001,23.2001,101600.0
2013-10-25 11:50:00,26.59,26.63,26.53,26.62,98600.0,23.2001,23.235,23.1478,23.2263,98600.0
2013-10-25 11:55:00,26.62,26.64,26.6,26.6,110300.0,23.2263,23.2438,23.2089,23.2089,110300.0
2013-10-25 12:00:00,26.6,26.61,26.5,26.53,97300.0,23.2089,23.2176,23.1216,23.1478,97300.0
2013-10-25 12:05:00,26.52,26.55,26.52,26.55,67900.0,23.1391,23.1652,23.1391,23.1652,67900.0
2013-10-25 12:10:00,26.55,26.55,26.46,26.51,78200.0,23.1652,23.1652,23.0867,23.1303,78200.0
2013-10-25 12:15:00,26.52,26.56,26.52,26.55,35600.0,23.1391,23.174,23.1391,23.1652,35600.0
2013-10-25 12:20:00,26.54,26.56,26.5,26.52,53500.0,23.1565,23.174,23.1216,23.1391,53500.0
2013-10-25 12:25:00,26.52,26.63,26.51,26.61,69200.0,23.1391,23.235,23.1303,23.2176,69200.0
2013-10-25 12:30:00,26.61,26.61,26.58,26.59,49400.0,23.2176,23.2176,23.1914,23.2001,49400.0
2013-10-25 12:35:00,26.59,26.6,26.58,26.59,81400.0,23.2001,23.2089,23.1914,23.2001,81400.0
2013-10-25 12:40:00,26.59,26.6,26.56,26.59,61600.0,23.2001,23.2089,23.174,23.2001,61600.0
2013-10-25 12:45:00,26.59,26.6,26.54,26.55,66100.0,23.2001,23.2089,23.1565,23.1652,66100.0
2013-10-25 12:50:00,26.55,26.56,26.52,26.52,34700.0,23.1652,23.174,23.1391,23.1391,34700.0
2013-10-25 12:55:00,26.52,26.55,26.51,26.54,58200.0,23.1391,23.1652,23.1303,23.1565,58200.0
2013-10-25 13:00:00,26.55,26.55,26.54,26.55,12800.0,23.1652,23.1652,23.1565,23.1652,12800.0
2013-10-25 13:05:00,26.54,26.56,26.51,26.53,94300.0,23.1565,23.174,23.1303,23.1478,94300.0
2013-10-25 13:10:00,26.52,26.56,26.52,26.55,97400.0,23.1391,23.174,23.1391,23.1652,97400.0
2013-10-25 13:15:00,26.55,26.56,26.51,26.53,95300.0,23.1652,23.174,23.1303,23.1478,95300.0
2013-10-25 13:20:00,26.54,26.56,26.52,26.54,55500.0,23.1565,23.174,23.1391,23.1565,55500.0
2013-10-25 13:25:00,26.54,26.55,26.49,26.5,62600.0,23.1565,23.1652,23.1129,23.1216,62600.0
2013-10-25 13:30:00,26.51,26.52,26.5,26.52,59100.0,23.1303,23.1391,23.1216,23.1391,59100.0
2013-10-25 13:35:00,26.52,26.59,26.51,26.57,61000.0,23.1391,23.2001,23.1303,23.1827,61000.0
2013-10-25 13:40:00,26.58,26.59,26.51,26.52,39100.0,23.1914,23.2001,23.1303,23.1391,39100.0
2013-10-25 13:45:00,26.52,26.53,26.49,26.51,78600.0,23.1391,23.1478,23.1129,23.1303,78600.0
2013-10-25 13:50:00,26.51,26.51,26.47,26.48,124400.0,23.1303,23.1303,23.0954,23.1042,124400.0
2013-10-25 13:55:00,26.48,26.51,26.45,26.45,122200.0,23.1042,23.1303,23.078,23.078,122200.0
2013-10-25 14:00:00,26.46,26.48,26.44,26.48,99200.0,23.0867,23.1042,23.0693,23.1042,99200.0
2013-10-25 14:05:00,26.48,26.5,26.46,26.46,43200.0,23.1042,23.1216,23.0867,23.0867,43200.0
2013-10-25 14:10:00,26.46,26.46,26.42,26.46,60300.0,23.0867,23.0867,23.0518,23.0867,60300.0
2013-10-25 14:15:00,26.47,26.49,26.47,26.49,36400.0,23.0954,23.1129,23.0954,23.1129,36400.0
2013-10-25 14:20:00,26.49,26.49,26.44,26.46,60000.0,23.1129,23.1129,23.0693,23.0867,60000.0
2013-10-25 14:25:00,26.47,26.49,26.41,26.41,100200.0,23.0954,23.1129,23.0431,23.0431,100200.0
2013-10-25 14:30:00,26.41,26.42,26.05,26.1,1201100.0,23.0431,23.0518,22.729,22.7726,1201100.0
2013-10-25 14:35:00,26.1,26.31,26.05,26.23,784300.0,22.7726,22.9558,22.729,22.886,784300.0
2013-10-25 14:40:00,26.23,26.39,26.19,26.33,371400.0,22.886,23.0256,22.8511,22.9733,371400.0
2013-10-25 14:45:00,26.33,26.38,26.3,26.37,105100.0,22.9733,23.0169,22.9471,23.0082,105100.0
2013-10-25 14:50:00,26.37,26.38,26.31,26.31,84000.0,23.0082,23.0169,22.9558,22.9558,84000.0
2013-10-25 14:55:00,26.32,26.34,26.31,26.33,76400.0,22.9646,22.982,22.9558,22.9733,76400.0
2013-10-25 15:00:00,26.33,26.34,26.23,26.27,275200.0,22.9733,22.982,22.886,22.9209,275200.0
2013-10-25 15:05:00,26.27,26.28,26.19,26.23,199600.0,22.9209,22.9297,22.8511,22.886,199600.0
2013-10-25 15:10:00,26.23,26.25,26.21,26.23,124400.0,22.886,22.9035,22.8686,22.886,124400.0
2013-10-25 15:15:00,26.23,26.3,26.2,26.28,240000.0,22.886,22.9471,22.8599,22.9297,240000.0
2013-10-25 15:20:00,26.28,26.28,26.23,26.24,125000.0,22.9297,22.9297,22.886,22.8948,125000.0
2013-10-25 15:25:00,26.24,26.25,26.2,26.25,204600.0,22.8948,22.9035,22.8599,22.9035,204600.0
2013-10-25 15:30:00,26.24,26.28,26.21,26.25,213300.0,22.8948,22.9297,22.8686,22.9035,213300.0
2013-10-25 15:35:00,26.26,26.32,26.25,26.3,297500.0,22.9122,22.9646,22.9035,22.9471,297500.0
2013-10-25 15:40:00,26.3,26.35,26.29,26.34,465000.0,22.9471,22.9907,22.9384,22.982,465000.0
2013-10-25 15:45:00,26.35,26.37,26.31,26.31,278100.0,22.9907,23.0082,22.9558,22.9558,278100.0
2013-10-25 15:50:00,26.32,26.35,26.27,26.27,218700.0,22.9646,22.9907,22.9209,22.9209,218700.0
2013-10-25 15:55:00,26.27,26.31,26.26,26.3,351800.0,22.9209,22.9558,22.9122,22.9471,351800.0
2013-10-28 09:30:00,26.46,26.46,26.31,26.37,212100.0,23.0867,23.0867,22.9558,23.0082,212100.0
2013-10-28 09:35:00,26.37,26.4,26.18,26.35,241300.0,23.0082,23.0344,22.8424,22.9907,241300.0
2013-10-28 09:40:00,26.34,26.35,26.1,26.15,225200.0,22.982,22.9907,22.7726,22.8162,225200.0
2013-10-28 09:45:00,26.15,26.33,26.15,26.27,174900.0,22.8162,22.9733,22.8162,22.9209,174900.0
2013-10-28 09:50:00,26.27,26.3,26.22,26.27,78400.0,22.9209,22.9471,22.8773,22.9209,78400.0
2013-10-28 09:55:00,26.27,26.36,26.27,26.35,94300.0,22.9209,22.9995,22.9209,22.9907,94300.0
2013-10-28 10:00:00,26.35,26.4,26.29,26.38,181200.0,22.9907,23.0344,22.9384,23.0169,181200.0
2013-10-28 10:05:00,26.38,26.4,26.34,26.35,54600.0,23.0169,23.0344,22.982,22.9907,54600.0
2013-10-28 10:10:00,26.35,26.4,26.34,26.35,111600.0,22.9907,23.0344,22.982,22.9907,111600.0
2013-10-28 10:15:00,26.35,26.39,26.31,26.37,107500.0,22.9907,23.0256,22.9558,23.0082,107500.0
2013-10-28 10:20:00,26.38,26.38,26.3,26.33,84500.0,23.0169,23.0169,22.9471,22.9733,84500.0
2013-10-28 10:25:00,26.33,26.37,26.3,26.33,146200.0,22.9733,23.0082,22.9471,22.9733,146200.0
2013-10-28 10:30:00,26.33,26.34,26.28,26.28,69000.0,22.9733,22.982,22.9297,22.9297,69000.0
2013-10-28 10:35:00,26.28,26.35,26.28,26.35,59200.0,22.9297,22.9907,22.9297,22.9907,59200.0
2013-10-28 10:40:00,26.34,26.35,26.25,26.27,90200.0,22.982,22.9907,22.9035,22.9209,90200.0
2013-10-28 10:45:00,26.27,26.28,26.19,26.22,93100.0,22.9209,22.9297,22.8511,22.8773,93100.0
2013-10-28 10:50:00,26.22,26.24,26.16,26.2,125100.0,22.8773,22.8948,22.825,22.8599,125100.0
2013-10-28 10:55:00,26.2,26.21,26.08,26.09,166300.0,22.8599,22.8686,22.7552,22.7639,166300.0
2013-10-28 11:00:00,26.1,26.1,26.0,26.03,266900.0,22.7726,22.7726,22.6853,22.7115,266900.0
2013-10-28 11:05:00,26.03,26.04,25.98,25.99,183300.0,22.7115,22.7203,22.6679,22.6766,183300.0
2013-10-28 11:10:00,25.99,26.08,25.99,26.07,139400.0,22.6766,22.7552,22.6766,22.7464,139400.0
2013-10-28 11:15:00,26.08,26.15,26.07,26.14,135300.0,22.7552,22.8162,22.7464,22.8075,135300.0
2013-10-28 11:20:00,26.15,26.18,26.13,26.16,138900.0,22.8162,22.8424,22.7988,22.825,138900.0
2013-10-28 11:25:00,26.15,26.17,26.14,26.17,42000.0,22.8162,22.8337,22.8075,22.8337,42000.0
2013-10-28 11:30:00,26.18,26.24,26.16,26.23,169400.0,22.8424,22.8948,22.825,22.886,169400.0
2013-10-28 11:35:00,26.23,26.28,26.22,26.22,126100.0,22.886,22.9297,22.8773,22.8773,126100.0
2013-10-28 11:40:00,26.23,26.27,26.22,26.25,74500.0,22.886,22.9209,22.8773,22.9035,74500.0
2013-10-28 11:45:00,26.25,26.26,26.18,26.18,97800.0,22.9035,22.9122,22.8424,22.8424,97800.0
2013-10-28 11:50:00,26.19,26.22,26.16,26.22,75100.0,22.8511,22.8773,22.825,22.8773,75100.0
2013-10-28 11:55:00,26.23,26.26,26.2,26.22,51800.0,22.886,22.9122,22.8599,22.8773,51800.0
2013-10-28 12:00:00,26.22,26.23,26.21,26.21,96700.0,22.8773,22.886,22.8686,22.8686,96700.0
2013-10-28 12:05:00,26.21,26.25,26.21,26.25,72700.0,22.8686,22.9035,22.8686,22.9035,72700.0
2013-10-28 12:10:00,26.25,26.32,26.25,26.32,85400.0,22.9035,22.9646,22.9035,22.9646,85400.0
2013-10-28 12:15:00,26.32,26.32,26.29,26.29,67300.0,22.9646,22.9646,22.9384,22.9384,67300.0
2013-10-28 12:20:00,26.3,26.34,26.3,26.33,72100.0,22.9471,22.982,22.9471,22.9733,72100.0
2013-10-28 12:25:00,26.34,26.35,26.33,26.34,80200.0,22.982,22.9907,22.9733,22.982,80200.0
2013-10-28 12:30:00,26.34,26.35,26.31,26.32,44400.0,22.982,22.9907,22.9558,22.9646,44400.0
2013-10-28 12:35:00,26.32,26.33,26.28,26.29,48900.0,22.9646,22.9733,22.9297,22.9384,48900.0
2013-10-28 12:40:00,26.29,26.33,26.29,26.3,53000.0,22.9384,22.9733,22.9384,22.9471,53000.0
2013-10-28 12:45:00,26.3,26.31,26.28,26.29,74300.0,22.9471,22.9558,22.9297,22.9384,74300.0
2013-10-28 12:50:00,26.3,26.3,26.23,26.23,43500.0,22.9471,22.9471,22.886,22.886,43500.0
2013-10-28 12:55:00,26.23,26.25,26.21,26.24,70600.0,22.886,22.9035,22.8686,22.8948,70600.0
2013-10-28 13:00:00,26.25,26.3,26.24,26.27,48100.0,22.9035,22.9471,22.8948,22.9209,48100.0
2013-10-28 13:05:00,26.27,26.3,26.27,26.27,41000.0,22.9209,22.9471,22.9209,22.9209,41000.0
2013-10-28 13:10:00,26.27,26.35,26.27,26.33,97900.0,22.9209,22.9907,22.9209,22.9733,97900.0
2013-10-28 13:15:00,26.33,26.35,26.32,26.34,91800.0,22.9733,22.9907,22.9646,22.982,91800.0
2013-10-28 13:20:00,26.34,26.34,26.26,26.28,89000.0,22.982,22.982,22.9122,22.9297,89000.0
2013-10-28 13:25:00,26.27,26.29,26.24,26.29,68600.0,22.9209,22.9384,22.8948,22.9384,68600.0
2013-10-28 13:30:00,26.28,26.32,26.28,26.32,35300.0,22.9297,22.9646,22.9297,22.9646,35300.0
2013-10-28 13:35:00,26.31,26.32,26.28,26.3,48800.0,22.9558,22.9646,22.9297,22.9471,48800.0
2013-10-28 13:40:00,26.31,26.32,26.3,26.31,35600.0,22.9558,22.9646,22.9471,22.9558,35600.0
2013-10-28 13:45:00,26.32,26.32,26.27,26.28,32000.0,22.9646,22.9646,22.9209,22.9297,32000.0
2013-10-28 13:50:00,26.27,26.31,26.27,26.29,34200.0,22.9209,22.9558,22.9209,22.9384,34200.0
2013-10-28 13:55:00,26.29,26.3,26.26,26.28,31500.0,22.9384,22.9471,22.9122,22.9297,31500.0
2013-10-28 14:00:00,26.27,26.28,26.26,26.27,48300.0,22.9209,22.9297,22.9122,22.9209,48300.0
2013-10-28 14:05:00,26.27,26.28,26.25,26.27,87300.0,22.9209,22.9297,22.9035,22.9209,87300.0
2013-10-28 14:10:00,26.26,26.28,26.25,26.25,163000.0,22.9122,22.9297,22.9035,22.9035,163000.0
2013-10-28 14:15:00,26.26,26.26,26.25,26.26,21600.0,22.9122,22.9122,22.9035,22.9122,21600.0
2013-10-28 14:20:00,26.26,26.26,26.21,26.23,102300.0,22.9122,22.9122,22.8686,22.886,102300.0
2013-10-28 14:25:00,26.23,26.25,26.21,26.21,54500.0,22.886,22.9035,22.8686,22.8686,54500.0
2013-10-28 14:30:00,26.21,26.25,26.21,26.23,68700.0,22.8686,22.9035,22.8686,22.886,68700.0
2013-10-28 14:35:00,26.22,26.28,26.22,26.27,115300.0,22.8773,22.9297,22.8773,22.9209,115300.0
2013-10-28 14:40:00,26.27,26.29,26.26,26.26,75300.0,22.9209,22.9384,22.9122,22.9122,75300.0
2013-10-28 14:45:00,26.26,26.28,26.26,26.26,66000.0,22.9122,22.9297,22.9122,22.9122,66000.0
2013-10-28 14:50:00,26.26,26.27,26.25,26.25,27500.0,22.9122,22.9209,22.9035,22.9035,27500.0
2013-10-28 14:55:00,26.25,26.26,26.23,26.23,57100.0,22.9035,22.9122,22.886,22.886,57100.0
2013-10-28 15:00:00,26.23,26.26,26.21,26.26,77100.0,22.886,22.9122,22.8686,22.9122,77100.0
2013-10-28 15:05:00,26.26,26.26,26.18,26.19,101600.0,22.9122,22.9122,22.8424,22.8511,101600.0
2013-10-28 15:10:00,26.2,26.21,26.18,26.2,113000.0,22.8599,22.8686,22.8424,22.8599,113000.0
2013-10-28 15:15:00,26.2,26.21,26.17,26.2,79700.0,22.8599,22.8686,22.8337,22.8599,79700.0
2013-10-28 15:20:00,26.2,26.24,26.19,26.23,104900.0,22.8599,22.8948,22.8511,22.886,104900.0
2013-10-28 15:25:00,26.22,26.26,26.2,26.21,179500.0,22.8773,22.9122,22.8599,22.8686,179500.0
2013-10-28 15:30:00,26.21,26.21,26.18,26.18,131000.0,22.8686,22.8686,22.8424,22.8424,131000.0
2013-10-28 15:35:00,26.19,26.19,26.13,26.13,159900.0,22.8511,22.8511,22.7988,22.7988,159900.0
2013-10-28 15:40:00,26.14,26.18,26.13,26.17,210500.0,22.8075,22.8424,22.7988,22.8337,210500.0
2013-10-28 15:45:00,26.17,26.17,26.12,26.17,238200.0,22.8337,22.8337,22.7901,22.8337,238200.0
2013-10-28 15:50:00,26.17,26.17,26.13,26.14,349800.0,22.8337,22.8337,22.7988,22.8075,349800.0
2013-10-28 15:55:00,26.13,26.16,26.13,26.14,648900.0,22.7988,22.825,22.7988,22.8075,648900.0
2013-10-29 09:30:00,26.34,26.44,26.29,26.3,263700.0,22.982,23.0693,22.9384,22.9471,263700.0
2013-10-29 09:35:00,26.29,26.47,26.24,26.46,401700.0,22.9384,23.0954,22.8948,23.0867,401700.0
2013-10-29 09:40:00,26.45,26.59,26.36,26.59,260000.0,23.078,23.2001,22.9995,23.2001,260000.0
2013-10-29 09:45:00,26.6,26.69,26.53,26.54,279500.0,23.2089,23.2874,23.1478,23.1565,279500.0
2013-10-29 09:50:00,26.55,26.57,26.43,26.56,175500.0,23.1652,23.1827,23.0605,23.174,175500.0
2013-10-29 09:55:00,26.55,26.61,26.53,26.58,89000.0,23.1652,23.2176,23.1478,23.1914,89000.0
2013-10-29 10:00:00,26.57,26.63,26.56,26.57,85200.0,23.1827,23.235,23.174,23.1827,85200.0
2013-10-29 10:05:00,26.57,26.57,26.5,26.53,135700.0,23.1827,23.1827,23.1216,23.1478,135700.0
2013-10-29 10:10:00,26.53,26.55,26.47,26.54,123800.0,23.1478,23.1652,23.0954,23.1565,123800.0
2013-10-29 10:15:00,26.55,26.6,26.49,26.54,285000.0,23.1652,23.2089,23.1129,23.1565,285000.0
2013-10-29 10:20:00,26.54,26.54,26.44,26.49,123900.0,23.1565,23.1565,23.0693,23.1129,123900.0
2013-10-29 10:25:00,26.5,26.55,26.48,26.5,67900.0,23.1216,23.1652,23.1042,23.1216,67900.0
2013-10-29 10:30:00,26.5,26.58,26.5,26.51,93100.0,23.1216,23.1914,23.1216,23.1303,93100.0
2013-10-29 10:35:00,26.51,26.51,26.44,26.44,95200.0,23.1303,23.1303,23.0693,23.0693,95200.0
2013-10-29 10:40:00,26.44,26.44,26.3,26.37,138800.0,23.0693,23.0693,22.9471,23.0082,138800.0
2013-10-29 10:45:00,26.36,26.42,26.35,26.41,84600.0,22.9995,23.0518,22.9907,23.0431,84600.0
2013-10-29 10:50:00,26.41,26.42,26.33,26.35,105900.0,23.0431,23.0518,22.9733,22.9907,105900.0
2013-10-29 10:55:00,26.35,26.37,26.3,26.33,82400.0,22.9907,23.0082,22.9471,22.9733,82400.0
2013-10-29 11:00:00,26.34,26.39,26.32,26.39,40100.0,22.982,23.0256,22.9646,23.0256,40100.0
2013-10-29 11:05:00,26.4,26.45,26.39,26.45,75800.0,23.0344,23.078,23.0256,23.078,75800.0
2013-10-29 11:10:00,26.45,26.45,26.38,26.41,38000.0,23.078,23.078,23.0169,23.0431,38000.0
2013-10-29 11:15:00,26.41,26.43,26.39,26.41,35000.0,23.0431,23.0605,23.0256,23.0431,35000.0
2013-10-29 11:20:00,26.4,26.44,26.38,26.43,41900.0,23.0344,23.0693,23.0169,23.0605,41900.0
2013-10-29 11:25:00,26.42,26.45,26.4,26.43,31100.0,23.0518,23.078,23.0344,23.0605,31100.0
2013-10-29 11:30:00,26.43,26.46,26.42,26.43,58600.0,23.0605,23.0867,23.0518,23.0605,58600.0
2013-10-29 11:35:00,26.43,26.46,26.42,26.43,56900.0,23.0605,23.0867,23.0518,23.0605,56900.0
2013-10-29 11:40:00,26.43,26.45,26.41,26.43,60900.0,23.0605,23.078,23.0431,23.0605,60900.0
2013-10-29 11:45:00,26.43,26.47,26.43,26.45,83500.0,23.0605,23.0954,23.0605,23.078,83500.0
2013-10-29 11:50:00,26.46,26.52,26.45,26.52,83500.0,23.0867,23.1391,23.078,23.1391,83500.0
2013-10-29 11:55:00,26.52,26.53,26.49,26.51,73100.0,23.1391,23.1478,23.1129,23.1303,73100.0
2013-10-29 12:00:00,26.51,26.56,26.51,26.55,65800.0,23.1303,23.174,23.1303,23.1652,65800.0
2013-10-29 12:05:00,26.55,26.56,26.49,26.49,157400.0,23.1652,23.174,23.1129,23.1129,157400.0
2013-10-29 12:10:00,26.49,26.57,26.48,26.56,73600.0,23.1129,23.1827,23.1042,23.174,73600.0
2013-10-29 12:15:00,26.56,26.57,26.53,26.56,86600.0,23.174,23.1827,23.1478,23.174,86600.0
2013-10-29 12:20:00,26.56,26.6,26.56,26.59,108300.0,23.174,23.2089,23.174,23.2001,108300.0
2013-10-29 12:25:00,26.58,26.63,26.58,26.6,50800.0,23.1914,23.235,23.1914,23.2089,50800.0
2013-10-29 12:30:00,26.6,26.62,26.54,26.54,61900.0,23.2089,23.2263,23.1565,23.1565,61900.0
2013-10-29 12:35:00,26.55,26.55,26.54,26.55,49000.0,23.1652,23.1652,23.1565,23.1652,49000.0
2013-10-29 12:40:00,26.55,26.55,26.46,26.47,63100.0,23.1652,23.1652,23.0867,23.0954,63100.0
2013-10-29 12:45:00,26.46,26.48,26.44,26.47,62900.0,23.0867,23.1042,23.0693,23.0954,62900.0
2013-10-29 12:50:00,26.48,26.5,26.46,26.5,45600.0,23.1042,23.1216,23.0867,23.1216,45600.0
2013-10-29 12:55:00,26.5,26.5,26.47,26.5,85400.0,23.1216,23.1216,23.0954,23.1216,85400.0
2013-10-29 13:00:00,26.5,26.54,26.49,26.52,67500.0,23.1216,23.1565,23.1129,23.1391,67500.0
2013-10-29 13:05:00,26.52,26.53,26.5,26.51,44400.0,23.1391,23.1478,23.1216,23.1303,44400.0
2013-10-29 13:10:00,26.51,26.51,26.45,26.47,63100.0,23.1303,23.1303,23.078,23.0954,63100.0
2013-10-29 13:15:00,26.47,26.49,26.45,26.46,60500.0,23.0954,23.1129,23.078,23.0867,60500.0
2013-10-29 13:20:00,26.46,26.49,26.45,26.46,54900.0,23.0867,23.1129,23.078,23.0867,54900.0
2013-10-29 13:25:00,26.45,26.49,26.45,26.49,28400.0,23.078,23.1129,23.078,23.1129,28400.0
2013-10-29 13:30:00,26.48,26.49,26.47,26.48,20300.0,23.1042,23.1129,23.0954,23.1042,20300.0
2013-10-29 13:35:00,26.48,26.48,26.43,26.45,175100.0,23.1042,23.1042,23.0605,23.078,175100.0
2013-10-29 13:40:00,26.45,26.45,26.44,26.45,58800.0,23.078,23.078,23.0693,23.078,58800.0
2013-10-29 13:45:00,26.45,26.47,26.44,26.47,65200.0,23.078,23.0954,23.0693,23.0954,65200.0
2013-10-29 13:50:00,26.47,26.5,26.46,26.5,29300.0,23.0954,23.1216,23.0867,23.1216,29300.0
2013-10-29 13:55:00,26.5,26.51,26.48,26.48,50900.0,23.1216,23.1303,23.1042,23.1042,50900.0
2013-10-29 14:00:00,26.48,26.51,26.47,26.5,84400.0,23.1042,23.1303,23.0954,23.1216,84400.0
2013-10-29 14:05:00,26.49,26.53,26.49,26.51,70000.0,23.1129,23.1478,23.1129,23.1303,70000.0
2013-10-29 14:10:00,26.51,26.53,26.51,26.51,50400.0,23.1303,23.1478,23.1303,23.1303,50400.0
2013-10-29 14:15:00,26.51,26.53,26.51,26.53,48200.0,23.1303,23.1478,23.1303,23.1478,48200.0
2013-10-29 14:20:00,26.53,26.53,26.48,26.49,121200.0,23.1478,23.1478,23.1042,23.1129,121200.0
2013-10-29 14:25:00,26.5,26.51,26.48,26.49,77000.0,23.1216,23.1303,23.1042,23.1129,77000.0
2013-10-29 14:30:00,26.49,26.51,26.46,26.49,82100.0,23.1129,23.1303,23.0867,23.1129,82100.0
2013-10-29 14:35:00,26.49,26.51,26.48,26.49,130500.0,23.1129,23.1303,23.1042,23.1129,130500.0
2013-10-29 14:40:00,26.49,26.5,26.49,26.5,23300.0,23.1129,23.1216,23.1129,23.1216,23300.0
2013-10-29 14:45:00,26.5,26.51,26.49,26.5,77100.0,23.1216,23.1303,23.1129,23.1216,77100.0
2013-10-29 14:50:00,26.51,26.51,26.5,26.51,30900.0,23.1303,23.1303,23.1216,23.1303,30900.0
2013-10-29 14:55:00,26.5,26.51,26.49,26.5,164100.0,23.1216,23.1303,23.1129,23.1216,164100.0
2013-10-29 15:00:00,26.5,26.5,26.46,26.49,84900.0,23.1216,23.1216,23.0867,23.1129,84900.0
2013-10-29 15:05:00,26.49,26.49,26.46,26.47,152000.0,23.1129,23.1129,23.0867,23.0954,152000.0
2013-10-29 15:10:00,26.47,26.49,26.47,26.48,106700.0,23.0954,23.1129,23.0954,23.1042,106700.0
2013-10-29 15:15:00,26.48,26.49,26.46,26.47,226300.0,23.1042,23.1129,23.0867,23.0954,226300.0
2013-10-29 15:20:00,26.47,26.48,26.41,26.43,202200.0,23.0954,23.1042,23.0431,23.0605,202200.0
2013-10-29 15:25:00,26.43,26.45,26.43,26.45,123300.0,23.0605,23.078,23.0605,23.078,123300.0
2013-10-29 15:30:00,26.45,26.46,26.41,26.42,260300.0,23.078,23.0867,23.0431,23.0518,260300.0
2013-10-29 15:35:00,26.42,26.44,26.4,26.42,186900.0,23.0518,23.0693,23.0344,23.0518,186900.0
2013-10-29 15:40:00,26.42,26.43,26.41,26.42,161800.0,23.0518,23.0605,23.0431,23.0518,161800.0
2013-10-29 15:45:00,26.42,26.42,26.37,26.39,352600.0,23.0518,23.0518,23.0082,23.0256,352600.0
2013-10-29 15:50:00,26.39,26.4,26.35,26.35,305700.0,23.0256,23.0344,22.9907,22.9907,305700.0
2013-10-29 15:55:00,26.35,26.36,26.33,26.36,918900.0,22.9907,22.9995,22.9733,22.9995,918900.0
2013-10-30 09:30:00,26.59,26.65,26.52,26.6,266200.0,23.2001,23.2525,23.1391,23.2089,266200.0
2013-10-30 09:35:00,26.59,26.67,26.46,26.66,348900.0,23.2001,23.2699,23.0867,23.2612,348900.0
2013-10-30 09:40:00,26.65,26.65,26.58,26.63,105000.0,23.2525,23.2525,23.1914,23.235,105000.0
2013-10-30 09:45:00,26.63,26.7,26.61,26.64,197800.0,23.235,23.2961,23.2176,23.2438,197800.0
2013-10-30 09:50:00,26.64,26.72,26.62,26.66,225400.0,23.2438,23.3136,23.2263,23.2612,225400.0
2013-10-30 09:55:00,26.66,26.71,26.63,26.63,160300.0,23.2612,23.3048,23.235,23.235,160300.0
2013-10-30 10:00:00,26.63,26.65,26.6,26.61,236400.0,23.235,23.2525,23.2089,23.2176,236400.0
2013-10-30 10:05:00,26.61,26.61,26.48,26.5,247300.0,23.2176,23.2176,23.1042,23.1216,247300.0
2013-10-30 10:10:00,26.5,26.5,26.43,26.45,265200.0,23.1216,23.1216,23.0605,23.078,265200.0
2013-10-30 10:15:00,26.45,26.46,26.37,26.41,243900.0,23.078,23.0867,23.0082,23.0431,243900.0
2013-10-30 10:20:00,26.41,26.42,26.36,26.4,172500.0,23.0431,23.0518,22.9995,23.0344,172500.0
2013-10-30 10:25:00,26.39,26.46,26.38,26.44,104400.0,23.0256,23.0867,23.0169,23.0693,104400.0
2013-10-30 10:30:00,26.44,26.47,26.43,26.44,50200.0,23.0693,23.0954,23.0605,23.0693,50200.0
2013-10-30 10:35:00,26.44,26.46,26.39,26.42,83700.0,23.0693,23.0867,23.0256,23.0518,83700.0
2013-10-30 10:40:00,26.41,26.42,26.37,26.41,81900.0,23.0431,23.0518,23.0082,23.0431,81900.0
2013-10-30 10:45:00,26.42,26.44,26.39,26.43,73300.0,23.0518,23.0693,23.0256,23.0605,73300.0
2013-10-30 10:50:00,26.42,26.44,26.42,26.43,67600.0,23.0518,23.0693,23.0518,23.0605,67600.0
2013-10-30 10:55:00,26.43,26.44,26.41,26.43,94000.0,23.0605,23.0693,23.0431,23.0605,94000.0
2013-10-30 11:00:00,26.42,26.43,26.41,26.41,55900.0,23.0518,23.0605,23.0431,23.0431,55900.0
2013-10-30 11:05:00,26.4,26.44,26.4,26.41,73800.0,23.0344,23.0693,23.0344,23.0431,73800.0
2013-10-30 11:10:00,26.41,26.45,26.41,26.43,56200.0,23.0431,23.078,23.0431,23.0605,56200.0
2013-10-30 11:15:00,26.43,26.47,26.42,26.45,100600.0,23.0605,23.0954,23.0518,23.078,100600.0
2013-10-30 11:20:00,26.45,26.47,26.38,26.39,84300.0,23.078,23.0954,23.0169,23.0256,84300.0
2013-10-30 11:25:00,26.39,26.42,26.38,26.38,93600.0,23.0256,23.0518,23.0169,23.0169,93600.0
2013-10-30 11:30:00,26.38,26.38,26.33,26.34,97700.0,23.0169,23.0169,22.9733,22.982,97700.0
2013-10-30 11:35:00,26.34,26.35,26.3,26.3,102200.0,22.982,22.9907,22.9471,22.9471,102200.0
2013-10-30 11:40:00,26.3,26.33,26.29,26.33,80100.0,22.9471,22.9733,22.9384,22.9733,80100.0
2013-10-30 11:45:00,26.33,26.34,26.3,26.3,52500.0,22.9733,22.982,22.9471,22.9471,52500.0
2013-10-30 11:50:00,26.3,26.3,26.27,26.28,91700.0,22.9471,22.9471,22.9209,22.9297,91700.0
2013-10-30 11:55:00,26.29,26.3,26.28,26.29,58900.0,22.9384,22.9471,22.9297,22.9384,58900.0
2013-10-30 12:00:00,26.29,26.34,26.28,26.34,60200.0,22.9384,22.982,22.9297,22.982,60200.0
2013-10-30 12:05:00,26.33,26.34,26.29,26.3,110000.0,22.9733,22.982,22.9384,22.9471,110000.0
2013-10-30 12:10:00,26.29,26.3,26.26,26.28,51700.0,22.9384,22.9471,22.9122,22.9297,51700.0
2013-10-30 12:15:00,26.28,26.3,26.27,26.29,49700.0,22.9297,22.9471,22.9209,22.9384,49700.0
2013-10-30 12:20:00,26.29,26.33,26.29,26.3,47400.0,22.9384,22.9733,22.9384,22.9471,47400.0
2013-10-30 12:25:00,26.3,26.3,26.22,26.23,128900.0,22.9471,22.9471,22.8773,22.886,128900.0
2013-10-30 12:30:00,26.23,26.25,26.19,26.19,81400.0,22.886,22.9035,22.8511,22.8511,81400.0
2013-10-30 12:35:00,26.2,26.23,26.19,26.21,95300.0,22.8599,22.886,22.8511,22.8686,95300.0
2013-10-30 12:40:00,26.22,26.25,26.21,26.25,56100.0,22.8773,22.9035,22.8686,22.9035,56100.0
2013-10-30 12:45:00,26.25,26.26,26.23,26.24,58000.0,22.9035,22.9122,22.886,22.8948,58000.0
2013-10-30 12:50:00,26.24,26.26,26.23,26.25,50100.0,22.8948,22.9122,22.886,22.9035,50100.0
2013-10-30 12:55:00,26.26,26.27,26.24,26.25,48200.0,22.9122,22.9209,22.8948,22.9035,48200.0
2013-10-30 13:00:00,26.26,26.29,26.24,26.28,95900.0,22.9122,22.9384,22.8948,22.9297,95900.0
2013-10-30 13:05:00,26.27,26.28,26.23,26.24,72400.0,22.9209,22.9297,22.886,22.8948,72400.0
2013-10-30 13:10:00,26.24,26.25,26.21,26.25,84800.0,22.8948,22.9035,22.8686,22.9035,84800.0
2013-10-30 13:15:00,26.24,26.26,26.23,26.26,58000.0,22.8948,22.9122,22.886,22.9122,58000.0
2013-10-30 13:20:00,26.26,26.27,26.2,26.24,142100.0,22.9122,22.9209,22.8599,22.8948,142100.0
2013-10-30 13:25:00,26.25,26.29,26.25,26.26,55400.0,22.9035,22.9384,22.9035,22.9122,55400.0
2013-10-30 13:30:00,26.26,26.29,26.26,26.29,35400.0,22.9122,22.9384,22.9122,22.9384,35400.0
2013-10-30 13:35:00,26.29,26.32,26.28,26.3,82500.0,22.9384,22.9646,22.9297,22.9471,82500.0
2013-10-30 13:40:00,26.3,26.3,26.27,26.27,42100.0,22.9471,22.9471,22.9209,22.9209,42100.0
2013-10-30 13:45:00,26.28,26.28,26.23,26.24,57700.0,22.9297,22.9297,22.886,22.8948,57700.0
2013-10-30 13:50:00,26.25,26.26,26.24,26.25,46900.0,22.9035,22.9122,22.8948,22.9035,46900.0
2013-10-30 13:55:00,26.26,26.28,26.21,26.24,134500.0,22.9122,22.9297,22.8686,22.8948,134500.0
2013-10-30 14:00:00,26.25,26.36,26.19,26.26,120600.0,22.9035,22.9995,22.8511,22.9122,120600.0
2013-10-30 14:05:00,26.27,26.35,26.25,26.26,56000.0,22.9209,22.9907,22.9035,22.9122,56000.0
2013-10-30 14:10:00,26.27,26.31,26.25,26.29,81500.0,22.9209,22.9558,22.9035,22.9384,81500.0
2013-10-30 14:15:00,26.28,26.28,26.1,26.15,158900.0,22.9297,22.9297,22.7726,22.8162,158900.0
2013-10-30 14:20:00,26.14,26.19,26.09,26.11,132200.0,22.8075,22.8511,22.7639,22.7813,132200.0
2013-10-30 14:25:00,26.11,26.11,26.0,26.05,212700.0,22.7813,22.7813,22.6853,22.729,212700.0
2013-10-30 14:30:00,26.05,26.17,26.04,26.16,120200.0,22.729,22.8337,22.7203,22.825,120200.0
2013-10-30 14:35:00,26.16,26.17,26.1,26.11,61900.0,22.825,22.8337,22.7726,22.7813,61900.0
2013-10-30 14:40:00,26.11,26.16,26.08,26.08,76400.0,22.7813,22.825,22.7552,22.7552,76400.0
2013-10-30 14:45:00,26.09,26.15,26.09,26.15,80500.0,22.7639,22.8162,22.7639,22.8162,80500.0
2013-10-30 14:50:00,26.15,26.15,26.09,26.11,149100.0,22.8162,22.8162,22.7639,22.7813,149100.0
2013-10-30 14:55:00,26.11,26.19,26.1,26.17,143000.0,22.7813,22.8511,22.7726,22.8337,143000.0
2013-10-30 15:00:00,26.17,26.22,26.17,26.19,130400.0,22.8337,22.8773,22.8337,22.8511,130400.0
2013-10-30 15:05:00,26.2,26.26,26.2,26.2,239000.0,22.8599,22.9122,22.8599,22.8599,239000.0
2013-10-30 15:10:00,26.19,26.2,26.1,26.11,195600.0,22.8511,22.8599,22.7726,22.7813,195600.0
2013-10-30 15:15:00,26.11,26.11,26.07,26.11,217100.0,22.7813,22.7813,22.7464,22.7813,217100.0
2013-10-30 15:20:00,26.11,26.18,26.11,26.16,186800.0,22.7813,22.8424,22.7813,22.825,186800.0
2013-10-30 15:25:00,26.16,26.16,26.13,26.14,198600.0,22.825,22.825,22.7988,22.8075,198600.0
2013-10-30 15:30:00,26.14,26.39,26.1,26.38,774500.0,22.8075,23.0256,22.7726,23.0169,774500.0
2013-10-30 15:35:00,26.38,26.51,26.31,26.42,570900.0,23.0169,23.1303,22.9558,23.0518,570900.0
2013-10-30 15:40:00,26.44,26.48,26.39,26.46,218300.0,23.0693,23.1042,23.0256,23.0867,218300.0
2013-10-30 15:45:00,26.47,26.62,26.46,26.61,731300.0,23.0954,23.2263,23.0867,23.2176,731300.0
2013-10-30 15:50:00,26.61,26.62,26.49,26.49,703900.0,23.2176,23.2263,23.1129,23.1129,703900.0
2013-10-30 15:55:00,26.49,26.53,26.46,26.48,542700.0,23.1129,23.1478,23.0867,23.1042,542700.0
2013-10-31 09:30:00,26.47,26.49,26.33,26.35,207800.0,23.0954,23.1129,22.9733,22.9907,207800.0
2013-10-31 09:35:00,26.35,26.53,26.34,26.52,150100.0,22.9907,23.1478,22.982,23.1391,150100.0
2013-10-31 09:40:00,26.54,26.6,26.47,26.6,148200.0,23.1565,23.2089,23.0954,23.2089,148200.0
2013-10-31 09:45:00,26.6,26.61,26.49,26.5,173800.0,23.2089,23.2176,23.1129,23.1216,173800.0
2013-10-31 09:50:00,26.49,26.54,26.47,26.53,181400.0,23.1129,23.1565,23.0954,23.1478,181400.0
2013-10-31 09:55:00,26.52,26.56,26.41,26.56,198900.0,23.1391,23.174,23.0431,23.174,198900.0
2013-10-31 10:00:00,26.57,26.57,26.43,26.48,289500.0,23.1827,23.1827,23.0605,23.1042,289500.0
2013-10-31 10:05:00,26.47,26.48,26.37,26.45,166700.0,23.0954,23.1042,23.0082,23.078,166700.0
2013-10-31 10:10:00,26.45,26.46,26.4,26.42,97200.0,23.078,23.0867,23.0344,23.0518,97200.0
2013-10-31 10:15:00,26.43,26.44,26.38,26.41,143100.0,23.0605,23.0693,23.0169,23.0431,143100.0
2013-10-31 10:20:00,26.4,26.43,26.3,26.3,183200.0,23.0344,23.0605,22.9471,22.9471,183200.0
2013-10-31 10:25:00,26.3,26.43,26.3,26.39,214100.0,22.9471,23.0605,22.9471,23.0256,214100.0
2013-10-31 10:30:00,26.39,26.43,26.35,26.39,128200.0,23.0256,23.0605,22.9907,23.0256,128200.0
2013-10-31 10:35:00,26.39,26.39,26.26,26.29,166600.0,23.0256,23.0256,22.9122,22.9384,166600.0
2013-10-31 10:40:00,26.29,26.34,26.27,26.34,148800.0,22.9384,22.982,22.9209,22.982,148800.0
2013-10-31 10:45:00,26.33,26.4,26.32,26.37,188000.0,22.9733,23.0344,22.9646,23.0082,188000.0
2013-10-31 10:50:00,26.37,26.45,26.36,26.41,218600.0,23.0082,23.078,22.9995,23.0431,218600.0
2013-10-31 10:55:00,26.42,26.45,26.36,26.37,177100.0,23.0518,23.078,22.9995,23.0082,177100.0
2013-10-31 11:00:00,26.37,26.45,26.37,26.43,79400.0,23.0082,23.078,23.0082,23.0605,79400.0
2013-10-31 11:05:00,26.43,26.44,26.38,26.43,73200.0,23.0605,23.0693,23.0169,23.0605,73200.0
2013-10-31 11:10:00,26.44,26.49,26.42,26.46,112400.0,23.0693,23.1129,23.0518,23.0867,112400.0
2013-10-31 11:15:00,26.47,26.48,26.43,26.43,104900.0,23.0954,23.1042,23.0605,23.0605,104900.0
2013-10-31 11:20:00,26.43,26.54,26.42,26.53,169500.0,23.0605,23.1565,23.0518,23.1478,169500.0
2013-10-31 11:25:00,26.53,26.59,26.52,26.59,129000.0,23.1478,23.2001,23.1391,23.2001,129000.0
2013-10-31 11:30:00,26.58,26.62,26.55,26.58,239900.0,23.1914,23.2263,23.1652,23.1914,239900.0
2013-10-31 11:35:00,26.58,26.6,26.48,26.5,177400.0,23.1914,23.2089,23.1042,23.1216,177400.0
2013-10-31 11:40:00,26.5,26.5,26.37,26.37,198300.0,23.1216,23.1216,23.0082,23.0082,198300.0
2013-10-31 11:45:00,26.37,26.48,26.36,26.46,100900.0,23.0082,23.1042,22.9995,23.0867,100900.0
2013-10-31 11:50:00,26.47,26.51,26.45,26.45,85800.0,23.0954,23.1303,23.078,23.078,85800.0
2013-10-31 11:55:00,26.45,26.46,26.39,26.39,51500.0,23.078,23.0867,23.0256,23.0256,51500.0
2013-10-31 12:00:00,26.39,26.41,26.37,26.39,57700.0,23.0256,23.0431,23.0082,23.0256,57700.0
2013-10-31 12:05:00,26.4,26.45,26.39,26.44,41700.0,23.0344,23.078,23.0256,23.0693,41700.0
2013-10-31 12:10:00,26.45,26.45,26.41,26.42,51500.0,23.078,23.078,23.0431,23.0518,51500.0
2013-10-31 12:15:00,26.42,26.43,26.38,26.38,43800.0,23.0518,23.0605,23.0169,23.0169,43800.0
2013-10-31 12:20:00,26.38,26.4,26.38,26.39,82600.0,23.0169,23.0344,23.0169,23.0256,82600.0
2013-10-31 12:25:00,26.39,26.4,26.36,26.36,76000.0,23.0256,23.0344,22.9995,22.9995,76000.0
2013-10-31 12:30:00,26.36,26.39,26.34,26.35,138900.0,22.9995,23.0256,22.982,22.9907,138900.0
2013-10-31 12:35:00,26.35,26.36,26.33,26.35,76300.0,22.9907,22.9995,22.9733,22.9907,76300.0
2013-10-31 12:40:00,26.35,26.4,26.35,26.37,86400.0,22.9907,23.0344,22.9907,23.0082,86400.0
2013-10-31 12:45:00,26.37,26.39,26.36,26.36,82300.0,23.0082,23.0256,22.9995,22.9995,82300.0
2013-10-31 12:50:00,26.36,26.37,26.34,26.34,41400.0,22.9995,23.0082,22.982,22.982,41400.0
2013-10-31 12:55:00,26.34,26.35,26.28,26.3,265500.0,22.982,22.9907,22.9297,22.9471,265500.0
2013-10-31 13:00:00,26.3,26.33,26.29,26.32,73100.0,22.9471,22.9733,22.9384,22.9646,73100.0
2013-10-31 13:05:00,26.33,26.33,26.29,26.32,108900.0,22.9733,22.9733,22.9384,22.9646,108900.0
2013-10-31 13:10:00,26.31,26.36,26.3,26.35,47900.0,22.9558,22.9995,22.9471,22.9907,47900.0
2013-10-31 13:15:00,26.35,26.38,26.35,26.36,57900.0,22.9907,23.0169,22.9907,22.9995,57900.0
2013-10-31 13:20:00,26.37,26.38,26.34,26.37,46200.0,23.0082,23.0169,22.982,23.0082,46200.0
2013-10-31 13:25:00,26.38,26.4,26.38,26.39,49000.0,23.0169,23.0344,23.0169,23.0256,49000.0
2013-10-31 13:30:00,26.39,26.44,26.39,26.41,60900.0,23.0256,23.0693,23.0256,23.0431,60900.0
2013-10-31 13:35:00,26.4,26.4,26.37,26.4,38100.0,23.0344,23.0344,23.0082,23.0344,38100.0
2013-10-31 13:40:00,26.4,26.41,26.39,26.41,49400.0,23.0344,23.0431,23.0256,23.0431,49400.0
2013-10-31 13:45:00,26.41,26.46,26.4,26.46,66300.0,23.0431,23.0867,23.0344,23.0867,66300.0
2013-10-31 13:50:00,26.45,26.46,26.39,26.4,47900.0,23.078,23.0867,23.0256,23.0344,47900.0
2013-10-31 13:55:00,26.4,26.4,26.35,26.36,67600.0,23.0344,23.0344,22.9907,22.9995,67600.0
2013-10-31 14:00:00,26.37,26.42,26.37,26.42,45000.0,23.0082,23.0518,23.0082,23.0518,45000.0
2013-10-31 14:05:00,26.42,26.46,26.42,26.46,130400.0,23.0518,23.0867,23.0518,23.0867,130400.0
2013-10-31 14:10:00,26.45,26.46,26.43,26.46,91400.0,23.078,23.0867,23.0605,23.0867,91400.0
2013-10-31 14:15:00,26.46,26.53,26.46,26.48,100400.0,23.0867,23.1478,23.0867,23.1042,100400.0
2013-10-31 14:20:00,26.48,26.51,26.48,26.49,66000.0,23.1042,23.1303,23.1042,23.1129,66000.0
2013-10-31 14:25:00,26.5,26.54,26.49,26.53,68100.0,23.1216,23.1565,23.1129,23.1478,68100.0
2013-10-31 14:30:00,26.54,26.57,26.52,26.55,94600.0,23.1565,23.1827,23.1391,23.1652,94600.0
2013-10-31 14:35:00,26.54,26.55,26.51,26.53,57100.0,23.1565,23.1652,23.1303,23.1478,57100.0
2013-10-31 14:40:00,26.53,26.54,26.5,26.5,47300.0,23.1478,23.1565,23.1216,23.1216,47300.0
2013-10-31 14:45:00,26.51,26.51,26.44,26.46,68500.0,23.1303,23.1303,23.0693,23.0867,68500.0
2013-10-31 14:50:00,26.46,26.47,26.43,26.43,35700.0,23.0867,23.0954,23.0605,23.0605,35700.0
2013-10-31 14:55:00,26.44,26.46,26.42,26.46,105900.0,23.0693,23.0867,23.0518,23.0867,105900.0
2013-10-31 15:00:00,26.46,26.48,26.44,26.46,160100.0,23.0867,23.1042,23.0693,23.0867,160100.0
2013-10-31 15:05:00,26.46,26.46,26.42,26.45,87500.0,23.0867,23.0867,23.0518,23.078,87500.0
2013-10-31 15:10:00,26.44,26.51,26.44,26.49,138500.0,23.0693,23.1303,23.0693,23.1129,138500.0
2013-10-31 15:15:00,26.49,26.5,26.48,26.49,69200.0,23.1129,23.1216,23.1042,23.1129,69200.0
2013-10-31 15:20:00,26.49,26.54,26.49,26.51,114600.0,23.1129,23.1565,23.1129,23.1303,114600.0
2013-10-31 15:25:00,26.52,26.53,26.49,26.5,69100.0,23.1391,23.1478,23.1129,23.1216,69100.0
2013-10-31 15:30:00,26.49,26.53,26.49,26.52,75300.0,23.1129,23.1478,23.1129,23.1391,75300.0
2013-10-31 15:35:00,26.52,26.55,26.48,26.48,234600.0,23.1391,23.1652,23.1042,23.1042,234600.0
2013-10-31 15:40:00,26.48,26.5,26.44,26.46,148400.0,23.1042,23.1216,23.0693,23.0867,148400.0
2013-10-31 15:45:00,26.47,26.48,26.42,26.44,146700.0,23.0954,23.1042,23.0518,23.0693,146700.0
2013-10-31 15:50:00,26.44,26.46,26.41,26.44,189100.0,23.0693,23.0867,23.0431,23.0693,189100.0
2013-10-31 15:55:00,26.44,26.45,26.39,26.39,476300.0,23.0693,23.078,23.0256,23.0256,476300.0
2013-11-01 09:30:00,26.46,26.52,26.05,26.14,440200.0,23.0867,23.1391,22.729,22.8075,440200.0
2013-11-01 09:35:00,26.15,26.33,26.1,26.24,249000.0,22.8162,22.9733,22.7726,22.8948,249000.0
2013-11-01 09:40:00,26.25,26.48,26.24,26.47,255000.0,22.9035,23.1042,22.8948,23.0954,255000.0
2013-11-01 09:45:00,26.47,26.49,26.39,26.48,188700.0,23.0954,23.1129,23.0256,23.1042,188700.0
2013-11-01 09:50:00,26.48,26.61,26.46,26.58,284800.0,23.1042,23.2176,23.0867,23.1914,284800.0
2013-11-01 09:55:00,26.58,26.7,26.58,26.64,195200.0,23.1914,23.2961,23.1914,23.2438,195200.0
2013-11-01 10:00:00,26.65,26.71,26.62,26.71,123600.0,23.2525,23.3048,23.2263,23.3048,123600.0
2013-11-01 10:05:00,26.71,26.88,26.69,26.86,322400.0,23.3048,23.4532,23.2874,23.4357,322400.0
2013-11-01 10:10:00,26.86,26.86,26.66,26.66,361000.0,23.4357,23.4357,23.2612,23.2612,361000.0
2013-11-01 10:15:00,26.66,26.66,26.57,26.63,205200.0,23.2612,23.2612,23.1827,23.235,205200.0
2013-11-01 10:20:00,26.63,26.76,26.59,26.75,127300.0,23.235,23.3485,23.2001,23.3397,127300.0
2013-11-01 10:25:00,26.74,26.77,26.73,26.77,198300.0,23.331,23.3572,23.3223,23.3572,198300.0
2013-11-01 10:30:00,26.78,26.85,26.77,26.85,136500.0,23.3659,23.427,23.3572,23.427,136500.0
2013-11-01 10:35:00,26.84,26.85,26.78,26.8,235800.0,23.4183,23.427,23.3659,23.3834,235800.0
2013-11-01 10:40:00,26.79,26.94,26.79,26.89,216100.0,23.3746,23.5055,23.3746,23.4619,216100.0
2013-11-01 10:45:00,26.89,26.89,26.84,26.85,87800.0,23.4619,23.4619,23.4183,23.427,87800.0
2013-11-01 10:50:00,26.86,26.93,26.85,26.93,67800.0,23.4357,23.4968,23.427,23.4968,67800.0
2013-11-01 10:55:00,26.93,26.94,26.89,26.92,122500.0,23.4968,23.5055,23.4619,23.4881,122500.0
2013-11-01 11:00:00,26.91,26.92,26.83,26.86,125600.0,23.4793,23.4881,23.4095,23.4357,125600.0
2013-11-01 11:05:00,26.86,26.86,26.78,26.81,81500.0,23.4357,23.4357,23.3659,23.3921,81500.0
2013-11-01 11:10:00,26.81,26.82,26.75,26.75,161100.0,23.3921,23.4008,23.3397,23.3397,161100.0
2013-11-01 11:15:00,26.75,26.76,26.63,26.74,324700.0,23.3397,23.3485,23.235,23.331,324700.0
2013-11-01 11:20:00,26.74,26.78,26.73,26.77,145100.0,23.331,23.3659,23.3223,23.3572,145100.0
2013-11-01 11:25:00,26.77,26.77,26.71,26.73,115100.0,23.3572,23.3572,23.3048,23.3223,115100.0
2013-11-01 11:30:00,26.73,26.74,26.67,26.69,61100.0,23.3223,23.331,23.2699,23.2874,61100.0
2013-11-01 11:35:00,26.69,26.74,26.66,26.74,110900.0,23.2874,23.331,23.2612,23.331,110900.0
2013-11-01 11:40:00,26.75,26.8,26.74,26.77,58900.0,23.3397,23.3834,23.331,23.3572,58900.0
2013-11-01 11:45:00,26.78,26.8,26.74,26.77,106900.0,23.3659,23.3834,23.331,23.3572,106900.0
2013-11-01 11:50:00,26.77,26.77,26.61,26.63,191300.0,23.3572,23.3572,23.2176,23.235,191300.0
2013-11-01 11:55:00,26.63,26.68,26.63,26.64,69800.0,23.235,23.2787,23.235,23.2438,69800.0
2013-11-01 12:00:00,26.64,26.66,26.6,26.64,133900.0,23.2438,23.2612,23.2089,23.2438,133900.0
2013-11-01 12:05:00,26.64,26.65,26.62,26.64,61700.0,23.2438,23.2525,23.2263,23.2438,61700.0
2013-11-01 12:10:00,26.65,26.65,26.6,26.62,73200.0,23.2525,23.2525,23.2089,23.2263,73200.0
2013-11-01 12:15:00,26.62,26.65,26.55,26.56,105600.0,23.2263,23.2525,23.1652,23.174,105600.0
2013-11-01 12:20:00,26.55,26.6,26.55,26.59,139800.0,23.1652,23.2089,23.1652,23.2001,139800.0
2013-11-01 12:25:00,26.59,26.59,26.52,26.53,152100.0,23.2001,23.2001,23.1391,23.1478,152100.0
2013-11-01 12:30:00,26.53,26.56,26.52,26.54,93600.0,23.1478,23.174,23.1391,23.1565,93600.0
2013-11-01 12:35:00,26.54,26.56,26.51,26.52,116500.0,23.1565,23.174,23.1303,23.1391,116500.0
2013-11-01 12:40:00,26.52,26.52,26.48,26.49,112800.0,23.1391,23.1391,23.1042,23.1129,112800.0
2013-11-01 12:45:00,26.5,26.52,26.5,26.52,72000.0,23.1216,23.1391,23.1216,23.1391,72000.0
2013-11-01 12:50:00,26.52,26.56,26.5,26.51,56500.0,23.1391,23.174,23.1216,23.1303,56500.0
2013-11-01 12:55:00,26.51,26.54,26.49,26.5,73800.0,23.1303,23.1565,23.1129,23.1216,73800.0
2013-11-01 13:00:00,26.5,26.52,26.47,26.47,134700.0,23.1216,23.1391,23.0954,23.0954,134700.0
2013-11-01 13:05:00,26.46,26.5,26.45,26.5,58300.0,23.0867,23.1216,23.078,23.1216,58300.0
2013-11-01 13:10:00,26.5,26.5,26.48,26.49,51000.0,23.1216,23.1216,23.1042,23.1129,51000.0
2013-11-01 13:15:00,26.49,26.5,26.46,26.47,103300.0,23.1129,23.1216,23.0867,23.0954,103300.0
2013-11-01 13:20:00,26.48,26.51,26.47,26.5,115700.0,23.1042,23.1303,23.0954,23.1216,115700.0
2013-11-01 13:25:00,26.5,26.5,26.45,26.46,99100.0,23.1216,23.1216,23.078,23.0867,99100.0
2013-11-01 13:30:00,26.47,26.49,26.44,26.45,190800.0,23.0954,23.1129,23.0693,23.078,190800.0
2013-11-01 13:35:00,26.44,26.46,26.43,26.46,242400.0,23.0693,23.0867,23.0605,23.0867,242400.0
2013-11-01 13:40:00,26.45,26.53,26.45,26.52,82200.0,23.078,23.1478,23.078,23.1391,82200.0
2013-11-01 13:45:00,26.52,26.61,26.52,26.61,66700.0,23.1391,23.2176,23.1391,23.2176,66700.0
2013-11-01 13:50:00,26.61,26.62,26.58,26.62,74500.0,23.2176,23.2263,23.1914,23.2263,74500.0
2013-11-01 13:55:00,26.61,26.65,26.57,26.64,53500.0,23.2176,23.2525,23.1827,23.2438,53500.0
2013-11-01 14:00:00,26.65,26.69,26.64,26.69,49900.0,23.2525,23.2874,23.2438,23.2874,49900.0
2013-11-01 14:05:00,26.68,26.72,26.67,26.7,64000.0,23.2787,23.3136,23.2699,23.2961,64000.0
2013-11-01 14:10:00,26.7,26.71,26.64,26.69,52700.0,23.2961,23.3048,23.2438,23.2874,52700.0
2013-11-01 14:15:00,26.7,26.71,26.63,26.66,81500.0,23.2961,23.3048,23.235,23.2612,81500.0
2013-11-01 14:20:00,26.66,26.72,26.66,26.72,84200.0,23.2612,23.3136,23.2612,23.3136,84200.0
2013-11-01 14:25:00,26.72,26.78,26.71,26.77,1114000.0,23.3136,23.3659,23.3048,23.3572,1114000.0
2013-11-01 14:30:00,26.78,26.81,26.74,26.77,111300.0,23.3659,23.3921,23.331,23.3572,111300.0
2013-11-01 14:35:00,26.77,26.79,26.74,26.74,79200.0,23.3572,23.3746,23.331,23.331,79200.0
2013-11-01 14:40:00,26.74,26.8,26.74,26.76,99900.0,23.331,23.3834,23.331,23.3485,99900.0
2013-11-01 14:45:00,26.76,26.77,26.7,26.71,69800.0,23.3485,23.3572,23.2961,23.3048,69800.0
2013-11-01 14:50:00,26.71,26.76,26.7,26.72,69600.0,23.3048,23.3485,23.2961,23.3136,69600.0
2013-11-01 14:55:00,26.71,26.72,26.65,26.65,110100.0,23.3048,23.3136,23.2525,23.2525,110100.0
2013-11-01 15:00:00,26.65,26.71,26.65,26.7,103000.0,23.2525,23.3048,23.2525,23.2961,103000.0
2013-11-01 15:05:00,26.7,26.71,26.67,26.68,155400.0,23.2961,23.3048,23.2699,23.2787,155400.0
2013-11-01 15:10:00,26.68,26.71,26.67,26.68,129700.0,23.2787,23.3048,23.2699,23.2787,129700.0
2013-11-01 15:15:00,26.68,26.69,26.63,26.63,100800.0,23.2787,23.2874,23.235,23.235,100800.0
2013-11-01 15:20:00,26.63,26.69,26.63,26.69,82300.0,23.235,23.2874,23.235,23.2874,82300.0
2013-11-01 15:25:00,26.68,26.72,26.68,26.72,186100.0,23.2787,23.3136,23.2787,23.3136,186100.0
2013-11-01 15:30:00,26.71,26.73,26.69,26.71,640800.0,23.3048,23.3223,23.2874,23.3048,640800.0
2013-11-01 15:35:00,26.71,26.74,26.69,26.69,236200.0,23.3048,23.331,23.2874,23.2874,236200.0
2013-11-01 15:40:00,26.7,26.73,26.69,26.73,256500.0,23.2961,23.3223,23.2874,23.3223,256500.0
2013-11-01 15:45:00,26.73,26.75,26.7,26.71,286600.0,23.3223,23.3397,23.2961,23.3048,286600.0
2013-11-01 15:50:00,26.71,26.73,26.7,26.71,387000.0,23.3048,23.3223,23.2961,23.3048,387000.0
2013-11-01 15:55:00,26.71,26.76,26.69,26.69,701000.0,23.3048,23.3485,23.2874,23.2874,701000.0
2013-11-04 09:30:00,27.13,27.29,27.01,27.21,691200.0,23.723,23.863,23.6181,23.793,691200.0
2013-11-04 09:35:00,27.2,27.25,27.08,27.2,310900.0,23.7843,23.828,23.6793,23.7843,310900.0
2013-11-04 09:40:00,27.2,27.29,27.2,27.28,213500.0,23.7843,23.863,23.7843,23.8542,213500.0
2013-11-04 09:45:00,27.29,27.43,27.28,27.36,309600.0,23.863,23.9854,23.8542,23.9242,309600.0
2013-11-04 09:50:00,27.36,27.38,27.26,27.33,182500.0,23.9242,23.9417,23.8367,23.8979,182500.0
2013-11-04 09:55:00,27.34,27.36,27.3,27.35,193600.0,23.9067,23.9242,23.8717,23.9154,193600.0
2013-11-04 10:00:00,27.35,27.35,27.29,27.34,237300.0,23.9154,23.9154,23.863,23.9067,237300.0
2013-11-04 10:05:00,27.34,27.34,27.28,27.34,248400.0,23.9067,23.9067,23.8542,23.9067,248400.0
2013-11-04 10:10:00,27.34,27.38,27.32,27.34,191900.0,23.9067,23.9417,23.8892,23.9067,191900.0
2013-11-04 10:15:00,27.33,27.39,27.32,27.38,214700.0,23.8979,23.9504,23.8892,23.9417,214700.0
2013-11-04 10:20:00,27.39,27.44,27.37,27.43,277700.0,23.9504,23.9941,23.9329,23.9854,277700.0
2013-11-04 10:25:00,27.43,27.44,27.38,27.39,103400.0,23.9854,23.9941,23.9417,23.9504,103400.0
2013-11-04 10:30:00,27.39,27.41,27.36,27.41,219200.0,23.9504,23.9679,23.9242,23.9679,219200.0
2013-11-04 10:35:00,27.41,27.47,27.39,27.46,165700.0,23.9679,24.0204,23.9504,24.0116,165700.0
2013-11-04 10:40:00,27.46,27.47,27.42,27.46,116100.0,24.0116,24.0204,23.9766,24.0116,116100.0
2013-11-04 10:45:00,27.46,27.54,27.45,27.52,263900.0,24.0116,24.0816,24.0029,24.0641,263900.0
2013-11-04 10:50:00,27.53,27.58,27.51,27.52,282600.0,24.0728,24.1165,24.0553,24.0641,282600.0
2013-11-04 10:55:00,27.51,27.53,27.44,27.45,196700.0,24.0553,24.0728,23.9941,24.0029,196700.0
2013-11-04 11:00:00,27.44,27.5,27.43,27.47,154800.0,23.9941,24.0466,23.9854,24.0204,154800.0
2013-11-04 11:05:00,27.47,27.51,27.47,27.48,197800.0,24.0204,24.0553,24.0204,24.0291,197800.0
2013-11-04 11:10:00,27.49,27.52,27.44,27.51,142900.0,24.0378,24.0641,23.9941,24.0553,142900.0
2013-11-04 11:15:00,27.51,27.58,27.5,27.56,215800.0,24.0553,24.1165,24.0466,24.0991,215800.0
2013-11-04 11:20:00,27.56,27.59,27.53,27.59,185500.0,24.0991,24.1253,24.0728,24.1253,185500.0
2013-11-04 11:25:00,27.57,27.59,27.55,27.56,129400.0,24.1078,24.1253,24.0903,24.0991,129400.0
2013-11-04 11:30:00,27.56,27.56,27.52,27.55,257100.0,24.0991,24.0991,24.0641,24.0903,257100.0
2013-11-04 11:35:00,27.55,27.66,27.53,27.64,515700.0,24.0903,24.1865,24.0728,24.169,515700.0
2013-11-04 11:40:00,27.64,27.73,27.61,27.73,403900.0,24.169,24.2477,24.1428,24.2477,403900.0
2013-11-04 11:45:00,27.73,27.73,27.65,27.65,246400.0,24.2477,24.2477,24.1777,24.1777,246400.0
2013-11-04 11:50:00,27.66,27.78,27.66,27.76,484200.0,24.1865,24.2914,24.1865,24.2739,484200.0
2013-11-04 11:55:00,27.76,27.78,27.72,27.76,314800.0,24.2739,24.2914,24.239,24.2739,314800.0
2013-11-04 12:00:00,27.76,27.79,27.68,27.69,348400.0,24.2739,24.3002,24.204,24.2127,348400.0
2013-11-04 12:05:00,27.68,27.69,27.55,27.57,408500.0,24.204,24.2127,24.0903,24.1078,408500.0
2013-11-04 12:10:00,27.57,27.65,27.56,27.63,192600.0,24.1078,24.1777,24.0991,24.1603,192600.0
2013-11-04 12:15:00,27.63,27.63,27.53,27.57,224700.0,24.1603,24.1603,24.0728,24.1078,224700.0
2013-11-04 12:20:00,27.57,27.57,27.55,27.56,82200.0,24.1078,24.1078,24.0903,24.0991,82200.0
2013-11-04 12:25:00,27.56,27.57,27.52,27.54,114800.0,24.0991,24.1078,24.0641,24.0816,114800.0
2013-11-04 12:30:00,27.53,27.53,27.49,27.5,131900.0,24.0728,24.0728,24.0378,24.0466,131900.0
2013-11-04 12:35:00,27.49,27.51,27.42,27.51,140500.0,24.0378,24.0553,23.9766,24.0553,140500.0
2013-11-04 12:40:00,27.51,27.56,27.5,27.56,77200.0,24.0553,24.0991,24.0466,24.0991,77200.0
2013-11-04 12:45:00,27.56,27.62,27.55,27.61,426600.0,24.0991,24.1515,24.0903,24.1428,426600.0
2013-11-04 12:50:00,27.61,27.72,27.61,27.71,263200.0,24.1428,24.239,24.1428,24.2302,263200.0
2013-11-04 12:55:00,27.7,27.71,27.64,27.7,191600.0,24.2215,24.2302,24.169,24.2215,191600.0
2013-11-04 13:00:00,27.7,27.7,27.64,27.67,136000.0,24.2215,24.2215,24.169,24.1952,136000.0
2013-11-04 13:05:00,27.66,27.68,27.64,27.66,58700.0,24.1865,24.204,24.169,24.1865,58700.0
2013-11-04 13:10:00,27.66,27.67,27.6,27.63,161700.0,24.1865,24.1952,24.134,24.1603,161700.0
2013-11-04 13:15:00,27.63,27.64,27.61,27.63,210100.0,24.1603,24.169,24.1428,24.1603,210100.0
2013-11-04 13:20:00,27.64,27.7,27.64,27.64,68000.0,24.169,24.2215,24.169,24.169,68000.0
2013-11-04 13:25:00,27.64,27.65,27.62,27.63,111200.0,24.169,24.1777,24.1515,24.1603,111200.0
2013-11-04 13:30:00,27.63,27.63,27.58,27.62,80600.0,24.1603,24.1603,24.1165,24.1515,80600.0
2013-11-04 13:35:00,27.62,27.62,27.6,27.61,65600.0,24.1515,24.1515,24.134,24.1428,65600.0
2013-11-04 13:40:00,27.61,27.61,27.54,27.58,146800.0,24.1428,24.1428,24.0816,24.1165,146800.0
2013-11-04 13:45:00,27.58,27.59,27.54,27.54,128300.0,24.1165,24.1253,24.0816,24.0816,128300.0
2013-11-04 13:50:00,27.55,27.57,27.52,27.53,107700.0,24.0903,24.1078,24.0641,24.0728,107700.0
2013-11-04 13:55:00,27.52,27.55,27.48,27.54,226500.0,24.0641,24.0903,24.0291,24.0816,226500.0
2013-11-04 14:00:00,27.54,27.57,27.53,27.54,72300.0,24.0816,24.1078,24.0728,24.0816,72300.0
2013-11-04 14:05:00,27.53,27.54,27.49,27.49,129100.0,24.0728,24.0816,24.0378,24.0378,129100.0
2013-11-04 14:10:00,27.5,27.51,27.49,27.5,116400.0,24.0466,24.0553,24.0378,24.0466,116400.0
2013-11-04 14:15:00,27.5,27.5,27.45,27.46,118700.0,24.0466,24.0466,24.0029,24.0116,118700.0
2013-11-04 14:20:00,27.46,27.57,27.45,27.57,151900.0,24.0116,24.1078,24.0029,24.1078,151900.0
2013-11-04 14:25:00,27.57,27.57,27.52,27.53,78200.0,24.1078,24.1078,24.0641,24.0728,78200.0
2013-11-04 14:30:00,27.53,27.54,27.48,27.48,154200.0,24.0728,24.0816,24.0291,24.0291,154200.0
2013-11-04 14:35:00,27.48,27.5,27.46,27.49,201500.0,24.0291,24.0466,24.0116,24.0378,201500.0
2013-11-04 14:40:00,27.48,27.49,27.46,27.47,91500.0,24.0291,24.0378,24.0116,24.0204,91500.0
2013-11-04 14:45:00,27.48,27.5,27.47,27.49,190900.0,24.0291,24.0466,24.0204,24.0378,190900.0
2013-11-04 14:50:00,27.49,27.51,27.49,27.51,196100.0,24.0378,24.0553,24.0378,24.0553,196100.0
2013-11-04 14:55:00,27.5,27.51,27.44,27.44,103000.0,24.0466,24.0553,23.9941,23.9941,103000.0
2013-11-04 15:00:00,27.44,27.44,27.4,27.43,98800.0,23.9941,23.9941,23.9591,23.9854,98800.0
2013-11-04 15:05:00,27.43,27.43,27.29,27.3,170000.0,23.9854,23.9854,23.863,23.8717,170000.0
2013-11-04 15:10:00,27.3,27.31,27.26,27.29,168400.0,23.8717,23.8804,23.8367,23.863,168400.0
2013-11-04 15:15:00,27.29,27.37,27.28,27.37,131700.0,23.863,23.9329,23.8542,23.9329,131700.0
2013-11-04 15:20:00,27.37,27.41,27.36,27.38,159300.0,23.9329,23.9679,23.9242,23.9417,159300.0
2013-11-04 15:25:00,27.38,27.42,27.36,27.38,142200.0,23.9417,23.9766,23.9242,23.9417,142200.0
2013-11-04 15:30:00,27.38,27.44,27.38,27.43,123100.0,23.9417,23.9941,23.9417,23.9854,123100.0
2013-11-04 15:35:00,27.43,27.47,27.39,27.39,211000.0,23.9854,24.0204,23.9504,23.9504,211000.0
2013-11-04 15:40:00,27.39,27.46,27.39,27.44,348700.0,23.9504,24.0116,23.9504,23.9941,348700.0
2013-11-04 15:45:00,27.44,27.44,27.39,27.41,503000.0,23.9941,23.9941,23.9504,23.9679,503000.0
2013-11-04 15:50:00,27.41,27.44,27.4,27.4,266000.0,23.9679,23.9941,23.9591,23.9591,266000.0
2013-11-04 15:55:00,27.4,27.46,27.4,27.45,635600.0,23.9591,24.0116,23.9591,24.0029,635600.0
2013-11-05 09:30:00,27.71,27.71,27.45,27.47,351400.0,24.2302,24.2302,24.0029,24.0204,351400.0
2013-11-05 09:35:00,27.47,27.5,27.31,27.48,343500.0,24.0204,24.0466,23.8804,24.0291,343500.0
2013-11-05 09:40:00,27.49,27.57,27.47,27.49,295800.0,24.0378,24.1078,24.0204,24.0378,295800.0
2013-11-05 09:45:00,27.48,27.51,27.45,27.46,335500.0,24.0291,24.0553,24.0029,24.0116,335500.0
2013-11-05 09:50:00,27.45,27.46,27.3,27.31,472700.0,24.0029,24.0116,23.8717,23.8804,472700.0
2013-11-05 09:55:00,27.31,27.32,27.12,27.14,391300.0,23.8804,23.8892,23.7143,23.7318,391300.0
2013-11-05 10:00:00,27.14,27.29,27.12,27.29,271400.0,23.7318,23.863,23.7143,23.863,271400.0
2013-11-05 10:05:00,27.28,27.39,27.26,27.37,342400.0,23.8542,23.9504,23.8367,23.9329,342400.0
2013-11-05 10:10:00,27.38,27.57,27.38,27.57,313900.0,23.9417,24.1078,23.9417,24.1078,313900.0
2013-11-05 10:15:00,27.57,27.57,27.44,27.53,486300.0,24.1078,24.1078,23.9941,24.0728,486300.0
2013-11-05 10:20:00,27.54,27.56,27.47,27.54,128500.0,24.0816,24.0991,24.0204,24.0816,128500.0
2013-11-05 10:25:00,27.54,27.54,27.42,27.44,220700.0,24.0816,24.0816,23.9766,23.9941,220700.0
2013-11-05 10:30:00,27.45,27.51,27.41,27.44,173300.0,24.0029,24.0553,23.9679,23.9941,173300.0
2013-11-05 10:35:00,27.44,27.45,27.36,27.37,124900.0,23.9941,24.0029,23.9242,23.9329,124900.0
2013-11-05 10:40:00,27.37,27.41,27.32,27.35,142300.0,23.9329,23.9679,23.8892,23.9154,142300.0
2013-11-05 10:45:00,27.36,27.38,27.3,27.31,74300.0,23.9242,23.9417,23.8717,23.8804,74300.0
2013-11-05 10:50:00,27.31,27.35,27.29,27.31,142200.0,23.8804,23.9154,23.863,23.8804,142200.0
2013-11-05 10:55:00,27.31,27.38,27.31,27.36,161200.0,23.8804,23.9417,23.8804,23.9242,161200.0
2013-11-05 11:00:00,27.37,27.41,27.34,27.39,135500.0,23.9329,23.9679,23.9067,23.9504,135500.0
2013-11-05 11:05:00,27.4,27.41,27.34,27.35,153700.0,23.9591,23.9679,23.9067,23.9154,153700.0
2013-11-05 11:10:00,27.36,27.41,27.35,27.39,144200.0,23.9242,23.9679,23.9154,23.9504,144200.0
2013-11-05 11:15:00,27.39,27.44,27.39,27.43,72500.0,23.9504,23.9941,23.9504,23.9854,72500.0
2013-11-05 11:20:00,27.42,27.43,27.39,27.41,104900.0,23.9766,23.9854,23.9504,23.9679,104900.0
2013-11-05 11:25:00,27.4,27.43,27.4,27.42,100500.0,23.9591,23.9854,23.9591,23.9766,100500.0
2013-11-05 11:30:00,27.42,27.44,27.41,27.44,61200.0,23.9766,23.9941,23.9679,23.9941,61200.0
2013-11-05 11:35:00,27.43,27.5,27.43,27.49,116100.0,23.9854,24.0466,23.9854,24.0378,116100.0
2013-11-05 11:40:00,27.48,27.52,27.48,27.48,87400.0,24.0291,24.0641,24.0291,24.0291,87400.0
2013-11-05 11:45:00,27.49,27.5,27.46,27.47,51700.0,24.0378,24.0466,24.0116,24.0204,51700.0
2013-11-05 11:50:00,27.48,27.5,27.42,27.42,88800.0,24.0291,24.0466,23.9766,23.9766,88800.0
2013-11-05 11:55:00,27.42,27.44,27.41,27.41,51400.0,23.9766,23.9941,23.9679,23.9679,51400.0
2013-11-05 12:00:00,27.41,27.46,27.41,27.46,69700.0,23.9679,24.0116,23.9679,24.0116,69700.0
2013-11-05 12:05:00,27.46,27.46,27.45,27.46,84700.0,24.0116,24.0116,24.0029,24.0116,84700.0
2013-11-05 12:10:00,27.46,27.5,27.46,27.5,67500.0,24.0116,24.0466,24.0116,24.0466,67500.0
2013-11-05 12:15:00,27.5,27.52,27.48,27.49,189500.0,24.0466,24.0641,24.0291,24.0378,189500.0
2013-11-05 12:20:00,27.49,27.53,27.49,27.53,176100.0,24.0378,24.0728,24.0378,24.0728,176100.0
2013-11-05 12:25:00,27.53,27.55,27.5,27.54,127600.0,24.0728,24.0903,24.0466,24.0816,127600.0
2013-11-05 12:30:00,27.54,27.55,27.47,27.49,98500.0,24.0816,24.0903,24.0204,24.0378,98500.0
2013-11-05 12:35:00,27.48,27.5,27.47,27.49,54600.0,24.0291,24.0466,24.0204,24.0378,54600.0
2013-11-05 12:40:00,27.5,27.52,27.46,27.46,74800.0,24.0466,24.0641,24.0116,24.0116,74800.0
2013-11-05 12:45:00,27.47,27.47,27.44,27.45,56600.0,24.0204,24.0204,23.9941,24.0029,56600.0
2013-11-05 12:50:00,27.45,27.46,27.42,27.45,71900.0,24.0029,24.0116,23.9766,24.0029,71900.0
2013-11-05 12:55:00,27.45,27.48,27.43,27.47,62000.0,24.0029,24.0291,23.9854,24.0204,62000.0
2013-11-05 13:00:00,27.48,27.49,27.43,27.43,53100.0,24.0291,24.0378,23.9854,23.9854,53100.0
2013-11-05 13:05:00,27.43,27.44,27.39,27.39,68600.0,23.9854,23.9941,23.9504,23.9504,68600.0
2013-11-05 13:10:00,27.39,27.43,27.38,27.39,75400.0,23.9504,23.9854,23.9417,23.9504,75400.0
2013-11-05 13:15:00,27.38,27.43,27.38,27.41,65300.0,23.9417,23.9854,23.9417,23.9679,65300.0
2013-11-05 13:20:00,27.42,27.42,27.38,27.4,45800.0,23.9766,23.9766,23.9417,23.9591,45800.0
2013-11-05 13:25:00,27.4,27.43,27.39,27.43,59900.0,23.9591,23.9854,23.9504,23.9854,59900.0
2013-11-05 13:30:00,27.43,27.51,27.43,27.51,125500.0,23.9854,24.0553,23.9854,24.0553,125500.0
2013-11-05 13:35:00,27.51,27.52,27.45,27.45,64700.0,24.0553,24.0641,24.0029,24.0029,64700.0
2013-11-05 13:40:00,27.45,27.48,27.42,27.42,51600.0,24.0029,24.0291,23.9766,23.9766,51600.0
2013-11-05 13:45:00,27.42,27.44,27.41,27.41,34300.0,23.9766,23.9941,23.9679,23.9679,34300.0
2013-11-05 13:50:00,27.41,27.44,27.41,27.41,73200.0,23.9679,23.9941,23.9679,23.9679,73200.0
2013-11-05 13:55:00,27.41,27.41,27.39,27.39,54900.0,23.9679,23.9679,23.9504,23.9504,54900.0
2013-11-05 14:00:00,27.4,27.44,27.39,27.43,125900.0,23.9591,23.9941,23.9504,23.9854,125900.0
2013-11-05 14:05:00,27.43,27.46,27.42,27.45,66300.0,23.9854,24.0116,23.9766,24.0029,66300.0
2013-11-05 14:10:00,27.46,27.54,27.46,27.54,198000.0,24.0116,24.0816,24.0116,24.0816,198000.0
2013-11-05 14:15:00,27.54,27.54,27.48,27.48,99700.0,24.0816,24.0816,24.0291,24.0291,99700.0
2013-11-05 14:20:00,27.48,27.53,27.46,27.47,247200.0,24.0291,24.0728,24.0116,24.0204,247200.0
2013-11-05 14:25:00,27.48,27.49,27.45,27.47,191100.0,24.0291,24.0378,24.0029,24.0204,191100.0
2013-11-05 14:30:00,27.47,27.53,27.46,27.53,80200.0,24.0204,24.0728,24.0116,24.0728,80200.0
2013-11-05 14:35:00,27.53,27.53,27.49,27.5,115000.0,24.0728,24.0728,24.0378,24.0466,115000.0
2013-11-05 14:40:00,27.5,27.51,27.48,27.5,53400.0,24.0466,24.0553,24.0291,24.0466,53400.0
2013-11-05 14:45:00,27.5,27.51,27.42,27.43,156500.0,24.0466,24.0553,23.9766,23.9854,156500.0
2013-11-05 14:50:00,27.42,27.43,27.4,27.41,38600.0,23.9766,23.9854,23.9591,23.9679,38600.0
2013-11-05 14:55:00,27.4,27.43,27.38,27.41,98300.0,23.9591,23.9854,23.9417,23.9679,98300.0
2013-11-05 15:00:00,27.41,27.43,27.39,27.42,73100.0,23.9679,23.9854,23.9504,23.9766,73100.0
2013-11-05 15:05:00,27.42,27.44,27.39,27.42,81000.0,23.9766,23.9941,23.9504,23.9766,81000.0
2013-11-05 15:10:00,27.42,27.42,27.35,27.37,155700.0,23.9766,23.9766,23.9154,23.9329,155700.0
2013-11-05 15:15:00,27.37,27.4,27.35,27.39,113500.0,23.9329,23.9591,23.9154,23.9504,113500.0
2013-11-05 15:20:00,27.39,27.43,27.39,27.39,153900.0,23.9504,23.9854,23.9504,23.9504,153900.0
2013-11-05 15:25:00,27.39,27.4,27.39,27.39,64500.0,23.9504,23.9591,23.9504,23.9504,64500.0
2013-11-05 15:30:00,27.39,27.46,27.39,27.45,187900.0,23.9504,24.0116,23.9504,24.0029,187900.0
2013-11-05 15:35:00,27.46,27.5,27.45,27.48,299800.0,24.0116,24.0466,24.0029,24.0291,299800.0
2013-11-05 15:40:00,27.48,27.52,27.47,27.5,279800.0,24.0291,24.0641,24.0204,24.0466,279800.0
2013-11-05 15:45:00,27.5,27.51,27.46,27.47,167300.0,24.0466,24.0553,24.0116,24.0204,167300.0
2013-11-05 15:50:00,27.46,27.49,27.46,27.46,228600.0,24.0116,24.0378,24.0116,24.0116,228600.0
2013-11-05 15:55:00,27.47,27.49,27.45,27.45,433400.0,24.0204,24.0378,24.0029,24.0029,433400.0
2013-11-06 09:30:00,27.66,27.69,27.55,27.61,457700.0,24.1865,24.2127,24.0903,24.1428,457700.0
2013-11-06 09:35:00,27.62,27.7,27.58,27.59,158900.0,24.1515,24.2215,24.1165,24.1253,158900.0
2013-11-06 09:40:00,27.57,27.59,27.47,27.56,216100.0,24.1078,24.1253,24.0204,24.0991,216100.0
2013-11-06 09:45:00,27.56,27.63,27.52,27.61,207600.0,24.0991,24.1603,24.0641,24.1428,207600.0
2013-11-06 09:50:00,27.61,27.65,27.58,27.64,128300.0,24.1428,24.1777,24.1165,24.169,128300.0
2013-11-06 09:55:00,27.64,27.65,27.51,27.52,122900.0,24.169,24.1777,24.0553,24.0641,122900.0
2013-11-06 10:00:00,27.51,27.55,27.43,27.44,191100.0,24.0553,24.0903,23.9854,23.9941,191100.0
2013-11-06 10:05:00,27.43,27.44,27.32,27.32,200900.0,23.9854,23.9941,23.8892,23.8892,200900.0
2013-11-06 10:10:00,27.32,27.35,27.3,27.33,109500.0,23.8892,23.9154,23.8717,23.8979,109500.0
2013-11-06 10:15:00,27.32,27.34,27.27,27.33,290900.0,23.8892,23.9067,23.8455,23.8979,290900.0
2013-11-06 10:20:00,27.33,27.41,27.32,27.39,538200.0,23.8979,23.9679,23.8892,23.9504,538200.0
2013-11-06 10:25:00,27.4,27.46,27.38,27.43,193900.0,23.9591,24.0116,23.9417,23.9854,193900.0
2013-11-06 10:30:00,27.43,27.43,27.36,27.37,219600.0,23.9854,23.9854,23.9242,23.9329,219600.0
2013-11-06 10:35:00,27.38,27.41,27.35,27.38,297000.0,23.9417,23.9679,23.9154,23.9417,297000.0
2013-11-06 10:40:00,27.38,27.38,27.21,27.22,352500.0,23.9417,23.9417,23.793,23.8017,352500.0
2013-11-06 10:45:00,27.22,27.29,27.17,27.18,147600.0,23.8017,23.863,23.758,23.7668,147600.0
2013-11-06 10:50:00,27.18,27.21,27.13,27.14,243300.0,23.7668,23.793,23.723,23.7318,243300.0
2013-11-06 10:55:00,27.14,27.18,27.1,27.12,227600.0,23.7318,23.7668,23.6968,23.7143,227600.0
2013-11-06 11:00:00,27.11,27.11,26.98,27.0,360100.0,23.7056,23.7056,23.5919,23.6094,360100.0
2013-11-06 11:05:00,27.0,27.04,26.98,27.03,107400.0,23.6094,23.6444,23.5919,23.6356,107400.0
2013-11-06 11:10:00,27.03,27.14,27.03,27.12,165300.0,23.6356,23.7318,23.6356,23.7143,165300.0
2013-11-06 11:15:00,27.12,27.19,27.12,27.12,249800.0,23.7143,23.7755,23.7143,23.7143,249800.0
2013-11-06 11:20:00,27.13,27.2,27.13,27.19,100500.0,23.723,23.7843,23.723,23.7755,100500.0
2013-11-06 11:25:00,27.2,27.23,27.17,27.21,91100.0,23.7843,23.8105,23.758,23.793,91100.0
2013-11-06 11:30:00,27.21,27.22,27.15,27.2,101900.0,23.793,23.8017,23.7405,23.7843,101900.0
2013-11-06 11:35:00,27.21,27.25,27.2,27.22,140500.0,23.793,23.828,23.7843,23.8017,140500.0
2013-11-06 11:40:00,27.21,27.29,27.21,27.25,180000.0,23.793,23.863,23.793,23.828,180000.0
2013-11-06 11:45:00,27.25,27.29,27.24,27.28,57600.0,23.828,23.863,23.8192,23.8542,57600.0
2013-11-06 11:50:00,27.28,27.38,27.28,27.35,213600.0,23.8542,23.9417,23.8542,23.9154,213600.0
2013-11-06 11:55:00,27.34,27.36,27.25,27.25,147500.0,23.9067,23.9242,23.828,23.828,147500.0
2013-11-06 12:00:00,27.25,27.28,27.24,27.26,41400.0,23.828,23.8542,23.8192,23.8367,41400.0
2013-11-06 12:05:00,27.27,27.27,27.24,27.24,36100.0,23.8455,23.8455,23.8192,23.8192,36100.0
2013-11-06 12:10:00,27.24,27.25,27.2,27.21,53100.0,23.8192,23.828,23.7843,23.793,53100.0
2013-11-06 12:15:00,27.21,27.24,27.21,27.22,46900.0,23.793,23.8192,23.793,23.8017,46900.0
2013-11-06 12:20:00,27.22,27.28,27.22,27.27,45800.0,23.8017,23.8542,23.8017,23.8455,45800.0
2013-11-06 12:25:00,27.27,27.28,27.23,27.27,114400.0,23.8455,23.8542,23.8105,23.8455,114400.0
2013-11-06 12:30:00,27.27,27.29,27.25,27.27,61200.0,23.8455,23.863,23.828,23.8455,61200.0
2013-11-06 12:35:00,27.28,27.3,27.25,27.3,57800.0,23.8542,23.8717,23.828,23.8717,57800.0
2013-11-06 12:40:00,27.3,27.32,27.28,27.3,76100.0,23.8717,23.8892,23.8542,23.8717,76100.0
2013-11-06 12:45:00,27.3,27.34,27.3,27.33,36700.0,23.8717,23.9067,23.8717,23.8979,36700.0
2013-11-06 12:50:00,27.33,27.33,27.3,27.33,49000.0,23.8979,23.8979,23.8717,23.8979,49000.0
2013-11-06 12:55:00,27.33,27.34,27.26,27.27,78100.0,23.8979,23.9067,23.8367,23.8455,78100.0
2013-11-06 13:00:00,27.27,27.29,27.24,27.26,92400.0,23.8455,23.863,23.8192,23.8367,92400.0
2013-11-06 13:05:00,27.25,27.26,27.21,27.25,97600.0,23.828,23.8367,23.793,23.828,97600.0
2013-11-06 13:10:00,27.25,27.25,27.18,27.18,118700.0,23.828,23.828,23.7668,23.7668,118700.0
2013-11-06 13:15:00,27.18,27.19,27.09,27.1,247500.0,23.7668,23.7755,23.6881,23.6968,247500.0
2013-11-06 13:20:00,27.1,27.11,27.06,27.08,137200.0,23.6968,23.7056,23.6618,23.6793,137200.0
2013-11-06 13:25:00,27.08,27.11,27.05,27.1,153600.0,23.6793,23.7056,23.6531,23.6968,153600.0
2013-11-06 13:30:00,27.11,27.12,27.08,27.08,78500.0,23.7056,23.7143,23.6793,23.6793,78500.0
2013-11-06 13:35:00,27.08,27.09,27.05,27.06,66300.0,23.6793,23.6881,23.6531,23.6618,66300.0
2013-11-06 13:40:00,27.06,27.08,27.03,27.04,104700.0,23.6618,23.6793,23.6356,23.6444,104700.0
2013-11-06 13:45:00,27.04,27.06,27.02,27.06,64200.0,23.6444,23.6618,23.6269,23.6618,64200.0
2013-11-06 13:50:00,27.06,27.06,27.05,27.05,46200.0,23.6618,23.6618,23.6531,23.6531,46200.0
2013-11-06 13:55:00,27.06,27.06,27.05,27.06,64200.0,23.6618,23.6618,23.6531,23.6618,64200.0
2013-11-06 14:00:00,27.06,27.06,27.03,27.04,99400.0,23.6618,23.6618,23.6356,23.6444,99400.0
2013-11-06 14:05:00,27.03,27.03,27.01,27.01,120200.0,23.6356,23.6356,23.6181,23.6181,120200.0
2013-11-06 14:10:00,27.01,27.03,26.96,26.97,181400.0,23.6181,23.6356,23.5744,23.5831,181400.0
2013-11-06 14:15:00,26.98,26.98,26.9,26.93,235400.0,23.5919,23.5919,23.5219,23.5482,235400.0
2013-11-06 14:20:00,26.92,26.94,26.88,26.9,241800.0,23.5394,23.5569,23.5044,23.5219,241800.0
2013-11-06 14:25:00,26.9,26.9,26.84,26.84,160400.0,23.5219,23.5219,23.4695,23.4695,160400.0
2013-11-06 14:30:00,26.85,26.89,26.82,26.83,388400.0,23.4782,23.5132,23.452,23.4607,388400.0
2013-11-06 14:35:00,26.83,26.87,26.8,26.81,149700.0,23.4607,23.4957,23.4345,23.4432,149700.0
2013-11-06 14:40:00,26.81,26.87,26.78,26.82,324000.0,23.4432,23.4957,23.417,23.452,324000.0
2013-11-06 14:45:00,26.82,26.83,26.77,26.79,140900.0,23.452,23.4607,23.4083,23.4257,140900.0
2013-11-06 14:50:00,26.8,26.85,26.8,26.84,89300.0,23.4345,23.4782,23.4345,23.4695,89300.0
2013-11-06 14:55:00,26.85,26.88,26.84,26.84,132500.0,23.4782,23.5044,23.4695,23.4695,132500.0
2013-11-06 15:00:00,26.85,26.85,26.82,26.84,136800.0,23.4782,23.4782,23.452,23.4695,136800.0
2013-11-06 15:05:00,26.84,26.87,26.83,26.87,111000.0,23.4695,23.4957,23.4607,23.4957,111000.0
2013-11-06 15:10:00,26.87,26.89,26.86,26.88,64900.0,23.4957,23.5132,23.487,23.5044,64900.0
2013-11-06 15:15:00,26.88,26.96,26.88,26.96,177400.0,23.5044,23.5744,23.5044,23.5744,177400.0
2013-11-06 15:20:00,26.95,26.96,26.89,26.94,249400.0,23.5657,23.5744,23.5132,23.5569,249400.0
2013-11-06 15:25:00,26.94,26.95,26.89,26.89,73600.0,23.5569,23.5657,23.5132,23.5132,73600.0
2013-11-06 15:30:00,26.89,26.9,26.82,26.84,129900.0,23.5132,23.5219,23.452,23.4695,129900.0
2013-11-06 15:35:00,26.85,26.86,26.81,26.86,134300.0,23.4782,23.487,23.4432,23.487,134300.0
2013-11-06 15:40:00,26.86,26.88,26.84,26.86,130500.0,23.487,23.5044,23.4695,23.487,130500.0
2013-11-06 15:45:00,26.86,26.86,26.8,26.8,214200.0,23.487,23.487,23.4345,23.4345,214200.0
2013-11-06 15:50:00,26.81,26.86,26.8,26.86,274700.0,23.4432,23.487,23.4345,23.487,274700.0
2013-11-06 15:55:00,26.86,26.88,26.84,26.88,359800.0,23.487,23.5044,23.4695,23.5044,359800.0
2013-11-07 09:30:00,27.01,27.19,26.88,27.12,269600.0,23.6181,23.7755,23.5044,23.7143,269600.0
2013-11-07 09:35:00,27.16,27.23,27.01,27.13,124300.0,23.7493,23.8105,23.6181,23.723,124300.0
2013-11-07 09:40:00,27.14,27.31,27.14,27.21,296500.0,23.7318,23.8804,23.7318,23.793,296500.0
2013-11-07 09:45:00,27.23,27.39,27.22,27.31,253700.0,23.8105,23.9504,23.8017,23.8804,253700.0
2013-11-07 09:50:00,27.31,27.33,27.22,27.29,211600.0,23.8804,23.8979,23.8017,23.863,211600.0
2013-11-07 09:55:00,27.26,27.28,27.2,27.21,207800.0,23.8367,23.8542,23.7843,23.793,207800.0
2013-11-07 10:00:00,27.21,27.27,27.2,27.25,201200.0,23.793,23.8455,23.7843,23.828,201200.0
2013-11-07 10:05:00,27.24,27.27,27.09,27.09,234300.0,23.8192,23.8455,23.6881,23.6881,234300.0
2013-11-07 10:10:00,27.1,27.12,27.0,27.07,428300.0,23.6968,23.7143,23.6094,23.6706,428300.0
2013-11-07 10:15:00,27.07,27.13,27.0,27.04,302400.0,23.6706,23.723,23.6094,23.6444,302400.0
2013-11-07 10:20:00,27.04,27.14,27.03,27.08,178400.0,23.6444,23.7318,23.6356,23.6793,178400.0
2013-11-07 10:25:00,27.08,27.1,26.95,26.97,149700.0,23.6793,23.6968,23.5657,23.5831,149700.0
2013-11-07 10:30:00,26.96,26.97,26.83,26.86,139300.0,23.5744,23.5831,23.4607,23.487,139300.0
2013-11-07 10:35:00,26.86,26.88,26.77,26.82,225200.0,23.487,23.5044,23.4083,23.452,225200.0
2013-11-07 10:40:00,26.82,26.92,26.81,26.89,186500.0,23.452,23.5394,23.4432,23.5132,186500.0
2013-11-07 10:45:00,26.89,26.93,26.87,26.92,200400.0,23.5132,23.5482,23.4957,23.5394,200400.0
2013-11-07 10:50:00,26.93,26.95,26.89,26.95,159500.0,23.5482,23.5657,23.5132,23.5657,159500.0
2013-11-07 10:55:00,26.95,26.96,26.87,26.87,110400.0,23.5657,23.5744,23.4957,23.4957,110400.0
2013-11-07 11:00:00,26.87,26.94,26.86,26.93,116400.0,23.4957,23.5569,23.487,23.5482,116400.0
2013-11-07 11:05:00,26.93,26.96,26.89,26.92,213700.0,23.5482,23.5744,23.5132,23.5394,213700.0
2013-11-07 11:10:00,26.91,26.92,26.81,26.82,133000.0,23.5307,23.5394,23.4432,23.452,133000.0
2013-11-07 11:15:00,26.81,26.85,26.77,26.8,258000.0,23.4432,23.4782,23.4083,23.4345,258000.0
2013-11-07 11:20:00,26.8,26.8,26.73,26.75,211200.0,23.4345,23.4345,23.3733,23.3908,211200.0
2013-11-07 11:25:00,26.75,26.77,26.7,26.71,115000.0,23.3908,23.4083,23.347,23.3558,115000.0
2013-11-07 11:30:00,26.71,26.86,26.69,26.83,272500.0,23.3558,23.487,23.3383,23.4607,272500.0
2013-11-07 11:35:00,26.83,26.83,26.8,26.8,142400.0,23.4607,23.4607,23.4345,23.4345,142400.0
2013-11-07 11:40:00,26.8,26.81,26.76,26.77,176400.0,23.4345,23.4432,23.3995,23.4083,176400.0
2013-11-07 11:45:00,26.78,26.8,26.76,26.79,104100.0,23.417,23.4345,23.3995,23.4257,104100.0
2013-11-07 11:50:00,26.78,26.87,26.78,26.87,150900.0,23.417,23.4957,23.417,23.4957,150900.0
2013-11-07 11:55:00,26.87,26.97,26.87,26.96,161800.0,23.4957,23.5831,23.4957,23.5744,161800.0
2013-11-07 12:00:00,26.96,27.07,26.96,27.07,177600.0,23.5744,23.6706,23.5744,23.6706,177600.0
2013-11-07 12:05:00,27.08,27.17,27.06,27.14,232000.0,23.6793,23.758,23.6618,23.7318,232000.0
2013-11-07 12:10:00,27.13,27.21,27.13,27.19,79000.0,23.723,23.793,23.723,23.7755,79000.0
2013-11-07 12:15:00,27.2,27.21,27.11,27.13,52900.0,23.7843,23.793,23.7056,23.723,52900.0
2013-11-07 12:20:00,27.14,27.19,27.13,27.14,186100.0,23.7318,23.7755,23.723,23.7318,186100.0
2013-11-07 12:25:00,27.13,27.17,27.1,27.15,86800.0,23.723,23.758,23.6968,23.7405,86800.0
2013-11-07 12:30:00,27.16,27.21,27.16,27.18,196200.0,23.7493,23.793,23.7493,23.7668,196200.0
2013-11-07 12:35:00,27.18,27.19,27.11,27.15,86100.0,23.7668,23.7755,23.7056,23.7405,86100.0
2013-11-07 12:40:00,27.16,27.17,27.14,27.16,38700.0,23.7493,23.758,23.7318,23.7493,38700.0
2013-11-07 12:45:00,27.16,27.17,27.1,27.11,155200.0,23.7493,23.758,23.6968,23.7056,155200.0
2013-11-07 12:50:00,27.12,27.12,27.05,27.08,60900.0,23.7143,23.7143,23.6531,23.6793,60900.0
2013-11-07 12:55:00,27.08,27.08,27.04,27.05,43000.0,23.6793,23.6793,23.6444,23.6531,43000.0
2013-11-07 13:00:00,27.05,27.06,27.03,27.05,86600.0,23.6531,23.6618,23.6356,23.6531,86600.0
2013-11-07 13:05:00,27.05,27.07,27.02,27.07,67900.0,23.6531,23.6706,23.6269,23.6706,67900.0
2013-11-07 13:10:00,27.07,27.07,27.02,27.04,39500.0,23.6706,23.6706,23.6269,23.6444,39500.0
2013-11-07 13:15:00,27.04,27.05,27.0,27.01,49200.0,23.6444,23.6531,23.6094,23.6181,49200.0
2013-11-07 13:20:00,27.0,27.01,26.9,26.92,145700.0,23.6094,23.6181,23.5219,23.5394,145700.0
2013-11-07 13:25:00,26.92,26.96,26.92,26.93,66700.0,23.5394,23.5744,23.5394,23.5482,66700.0
2013-11-07 13:30:00,26.93,26.97,26.91,26.96,71000.0,23.5482,23.5831,23.5307,23.5744,71000.0
2013-11-07 13:35:00,26.97,26.97,26.92,26.96,40900.0,23.5831,23.5831,23.5394,23.5744,40900.0
2013-11-07 13:40:00,26.95,26.96,26.93,26.95,33800.0,23.5657,23.5744,23.5482,23.5657,33800.0
2013-11-07 13:45:00,26.95,26.96,26.91,26.92,141400.0,23.5657,23.5744,23.5307,23.5394,141400.0
2013-11-07 13:50:00,26.93,26.99,26.93,26.97,33500.0,23.5482,23.6006,23.5482,23.5831,33500.0
2013-11-07 13:55:00,26.95,26.99,26.95,26.98,23900.0,23.5657,23.6006,23.5657,23.5919,23900.0
2013-11-07 14:00:00,26.98,26.99,26.82,26.82,253000.0,23.5919,23.6006,23.452,23.452,253000.0
2013-11-07 14:05:00,26.83,26.89,26.83,26.88,41500.0,23.4607,23.5132,23.4607,23.5044,41500.0
2013-11-07 14:10:00,26.87,26.98,26.87,26.96,129200.0,23.4957,23.5919,23.4957,23.5744,129200.0
2013-11-07 14:15:00,26.96,26.99,26.94,26.98,139800.0,23.5744,23.6006,23.5569,23.5919,139800.0
2013-11-07 14:20:00,26.97,26.98,26.95,26.96,72800.0,23.5831,23.5919,23.5657,23.5744,72800.0
2013-11-07 14:25:00,26.96,26.98,26.95,26.97,93200.0,23.5744,23.5919,23.5657,23.5831,93200.0
2013-11-07 14:30:00,26.97,26.97,26.91,26.95,171600.0,23.5831,23.5831,23.5307,23.5657,171600.0
2013-11-07 14:35:00,26.95,26.97,26.93,26.96,56600.0,23.5657,23.5831,23.5482,23.5744,56600.0
2013-11-07 14:40:00,26.97,27.01,26.96,27.0,207500.0,23.5831,23.6181,23.5744,23.6094,207500.0
2013-11-07 14:45:00,27.0,27.05,26.99,27.04,155800.0,23.6094,23.6531,23.6006,23.6444,155800.0
2013-11-07 14:50:00,27.04,27.05,27.01,27.05,92500.0,23.6444,23.6531,23.6181,23.6531,92500.0
2013-11-07 14:55:00,27.05,27.07,27.04,27.04,98700.0,23.6531,23.6706,23.6444,23.6444,98700.0
2013-11-07 15:00:00,27.05,27.09,27.02,27.02,216000.0,23.6531,23.6881,23.6269,23.6269,216000.0
2013-11-07 15:05:00,27.02,27.03,26.95,26.96,83700.0,23.6269,23.6356,23.5657,23.5744,83700.0
2013-11-07 15:10:00,26.96,26.96,26.91,26.92,97000.0,23.5744,23.5744,23.5307,23.5394,97000.0
2013-11-07 15:15:00,26.92,26.94,26.9,26.91,82900.0,23.5394,23.5569,23.5219,23.5307,82900.0
2013-11-07 15:20:00,26.91,26.94,26.86,26.86,221600.0,23.5307,23.5569,23.487,23.487,221600.0
2013-11-07 15:25:00,26.86,26.86,26.75,26.76,203300.0,23.487,23.487,23.3908,23.3995,203300.0
2013-11-07 15:30:00,26.77,26.79,26.72,26.72,227600.0,23.4083,23.4257,23.3645,23.3645,227600.0
2013-11-07 15:35:00,26.72,26.72,26.63,26.7,354900.0,23.3645,23.3645,23.2858,23.347,354900.0
2013-11-07 15:40:00,26.7,26.7,26.62,26.63,332400.0,23.347,23.347,23.2771,23.2858,332400.0
2013-11-07 15:45:00,26.62,26.66,26.6,26.61,337800.0,23.2771,23.3121,23.2596,23.2683,337800.0
2013-11-07 15:50:00,26.61,26.69,26.61,26.64,354100.0,23.2683,23.3383,23.2683,23.2946,354100.0
2013-11-07 15:55:00,26.64,26.71,26.64,26.69,484300.0,23.2946,23.3558,23.2946,23.3383,484300.0
2013-11-08 09:30:00,26.64,26.87,26.62,26.86,311800.0,23.2946,23.4957,23.2771,23.487,311800.0
2013-11-08 09:35:00,26.86,26.96,26.75,26.96,313100.0,23.487,23.5744,23.3908,23.5744,313100.0
2013-11-08 09:40:00,26.95,27.22,26.9,27.22,445900.0,23.5657,23.8017,23.5219,23.8017,445900.0
2013-11-08 09:45:00,27.22,27.23,27.11,27.18,269300.0,23.8017,23.8105,23.7056,23.7668,269300.0
2013-11-08 09:50:00,27.17,27.24,27.13,27.22,277100.0,23.758,23.8192,23.723,23.8017,277100.0
2013-11-08 09:55:00,27.22,27.29,27.18,27.23,384000.0,23.8017,23.863,23.7668,23.8105,384000.0
2013-11-08 10:00:00,27.23,27.37,27.23,27.37,393500.0,23.8105,23.9329,23.8105,23.9329,393500.0
2013-11-08 10:05:00,27.36,27.39,27.3,27.35,199000.0,23.9242,23.9504,23.8717,23.9154,199000.0
2013-11-08 10:10:00,27.35,27.35,27.26,27.29,130700.0,23.9154,23.9154,23.8367,23.863,130700.0
2013-11-08 10:15:00,27.28,27.36,27.24,27.34,134700.0,23.8542,23.9242,23.8192,23.9067,134700.0
2013-11-08 10:20:00,27.35,27.36,27.31,27.33,250200.0,23.9154,23.9242,23.8804,23.8979,250200.0
2013-11-08 10:25:00,27.34,27.37,27.32,27.36,140100.0,23.9067,23.9329,23.8892,23.9242,140100.0
2013-11-08 10:30:00,27.36,27.47,27.35,27.46,294400.0,23.9242,24.0204,23.9154,24.0116,294400.0
2013-11-08 10:35:00,27.47,27.57,27.46,27.54,193800.0,24.0204,24.1078,24.0116,24.0816,193800.0
2013-11-08 10:40:00,27.54,27.55,27.5,27.53,160900.0,24.0816,24.0903,24.0466,24.0728,160900.0
2013-11-08 10:45:00,27.52,27.57,27.48,27.49,183800.0,24.0641,24.1078,24.0291,24.0378,183800.0
2013-11-08 10:50:00,27.48,27.48,27.41,27.43,120900.0,24.0291,24.0291,23.9679,23.9854,120900.0
2013-11-08 10:55:00,27.44,27.5,27.4,27.43,181500.0,23.9941,24.0466,23.9591,23.9854,181500.0
2013-11-08 11:00:00,27.44,27.46,27.38,27.46,106900.0,23.9941,24.0116,23.9417,24.0116,106900.0
2013-11-08 11:05:00,27.45,27.5,27.44,27.49,98200.0,24.0029,24.0466,23.9941,24.0378,98200.0
2013-11-08 11:10:00,27.49,27.54,27.48,27.54,143900.0,24.0378,24.0816,24.0291,24.0816,143900.0
2013-11-08 11:15:00,27.54,27.59,27.52,27.54,150100.0,24.0816,24.1253,24.0641,24.0816,150100.0
2013-11-08 11:20:00,27.54,27.54,27.49,27.5,62800.0,24.0816,24.0816,24.0378,24.0466,62800.0
2013-11-08 11:25:00,27.5,27.6,27.5,27.59,153000.0,24.0466,24.134,24.0466,24.1253,153000.0
2013-11-08 11:30:00,27.59,27.6,27.56,27.57,111500.0,24.1253,24.134,24.0991,24.1078,111500.0
2013-11-08 11:35:00,27.57,27.63,27.56,27.62,150700.0,24.1078,24.1603,24.0991,24.1515,150700.0
2013-11-08 11:40:00,27.62,27.62,27.55,27.57,168100.0,24.1515,24.1515,24.0903,24.1078,168100.0
2013-11-08 11:45:00,27.57,27.57,27.46,27.47,305600.0,24.1078,24.1078,24.0116,24.0204,305600.0
2013-11-08 11:50:00,27.46,27.51,27.45,27.46,131200.0,24.0116,24.0553,24.0029,24.0116,131200.0
2013-11-08 11:55:00,27.47,27.48,27.38,27.42,121400.0,24.0204,24.0291,23.9417,23.9766,121400.0
2013-11-08 12:00:00,27.42,27.48,27.41,27.41,164700.0,23.9766,24.0291,23.9679,23.9679,164700.0
2013-11-08 12:05:00,27.4,27.41,27.38,27.4,82700.0,23.9591,23.9679,23.9417,23.9591,82700.0
2013-11-08 12:10:00,27.4,27.41,27.36,27.41,134200.0,23.9591,23.9679,23.9242,23.9679,134200.0
2013-11-08 12:15:00,27.4,27.41,27.38,27.38,86700.0,23.9591,23.9679,23.9417,23.9417,86700.0
2013-11-08 12:20:00,27.39,27.42,27.37,27.4,85900.0,23.9504,23.9766,23.9329,23.9591,85900.0
2013-11-08 12:25:00,27.39,27.41,27.38,27.39,45800.0,23.9504,23.9679,23.9417,23.9504,45800.0
2013-11-08 12:30:00,27.39,27.42,27.36,27.36,85200.0,23.9504,23.9766,23.9242,23.9242,85200.0
2013-11-08 12:35:00,27.36,27.39,27.34,27.34,121000.0,23.9242,23.9504,23.9067,23.9067,121000.0
2013-11-08 12:40:00,27.34,27.36,27.32,27.35,86100.0,23.9067,23.9242,23.8892,23.9154,86100.0
2013-11-08 12:45:00,27.35,27.36,27.29,27.31,146700.0,23.9154,23.9242,23.863,23.8804,146700.0
2013-11-08 12:50:00,27.32,27.33,27.29,27.29,133800.0,23.8892,23.8979,23.863,23.863,133800.0
2013-11-08 12:55:00,27.29,27.33,27.28,27.32,157700.0,23.863,23.8979,23.8542,23.8892,157700.0
2013-11-08 13:00:00,27.32,27.32,27.23,27.26,125100.0,23.8892,23.8892,23.8105,23.8367,125100.0
2013-11-08 13:05:00,27.26,27.27,27.18,27.2,127100.0,23.8367,23.8455,23.7668,23.7843,127100.0
2013-11-08 13:10:00,27.2,27.21,27.14,27.18,128600.0,23.7843,23.793,23.7318,23.7668,128600.0
2013-11-08 13:15:00,27.19,27.19,27.1,27.13,343800.0,23.7755,23.7755,23.6968,23.723,343800.0
2013-11-08 13:20:00,27.14,27.18,27.13,27.13,98000.0,23.7318,23.7668,23.723,23.723,98000.0
2013-11-08 13:25:00,27.14,27.18,27.12,27.16,95000.0,23.7318,23.7668,23.7143,23.7493,95000.0
2013-11-08 13:30:00,27.16,27.17,27.13,27.15,85900.0,23.7493,23.758,23.723,23.7405,85900.0
2013-11-08 13:35:00,27.15,27.16,27.12,27.12,108100.0,23.7405,23.7493,23.7143,23.7143,108100.0
2013-11-08 13:40:00,27.13,27.14,27.12,27.13,27500.0,23.723,23.7318,23.7143,23.723,27500.0
2013-11-08 13:45:00,27.13,27.15,27.08,27.15,136000.0,23.723,23.7405,23.6793,23.7405,136000.0
2013-11-08 13:50:00,27.15,27.17,27.1,27.11,255200.0,23.7405,23.758,23.6968,23.7056,255200.0
2013-11-08 13:55:00,27.11,27.13,27.04,27.11,230100.0,23.7056,23.723,23.6444,23.7056,230100.0
2013-11-08 14:00:00,27.11,27.17,27.05,27.05,345900.0,23.7056,23.758,23.6531,23.6531,345900.0
2013-11-08 14:05:00,27.05,27.09,27.04,27.05,160500.0,23.6531,23.6881,23.6444,23.6531,160500.0
2013-11-08 14:10:00,27.05,27.12,27.02,27.02,398000.0,23.6531,23.7143,23.6269,23.6269,398000.0
2013-11-08 14:15:00,27.02,27.08,27.0,27.01,211400.0,23.6269,23.6793,23.6094,23.6181,211400.0
2013-11-08 14:20:00,27.01,27.04,26.97,26.98,211100.0,23.6181,23.6444,23.5831,23.5919,211100.0
2013-11-08 14:25:00,26.98,27.04,26.96,27.0,121500.0,23.5919,23.6444,23.5744,23.6094,121500.0
2013-11-08 14:30:00,27.01,27.01,26.94,26.95,257900.0,23.6181,23.6181,23.5569,23.5657,257900.0
2013-11-08 14:35:00,26.95,27.0,26.93,26.94,126600.0,23.5657,23.6094,23.5482,23.5569,126600.0
2013-11-08 14:40:00,26.94,27.02,26.94,27.01,174900.0,23.5569,23.6269,23.5569,23.6181,174900.0
2013-11-08 14:45:00,27.01,27.01,26.97,26.99,169500.0,23.6181,23.6181,23.5831,23.6006,169500.0
2013-11-08 14:50:00,26.98,27.0,26.97,27.0,33300.0,23.5919,23.6094,23.5831,23.6094,33300.0
2013-11-08 14:55:00,27.0,27.0,26.96,27.0,53400.0,23.6094,23.6094,23.5744,23.6094,53400.0
2013-11-08 15:00:00,27.0,27.0,26.95,26.97,66200.0,23.6094,23.6094,23.5657,23.5831,66200.0
2013-11-08 15:05:00,26.97,27.0,26.95,27.0,80300.0,23.5831,23.6094,23.5657,23.6094,80300.0
2013-11-08 15:10:00,27.0,27.03,26.98,27.03,307600.0,23.6094,23.6356,23.5919,23.6356,307600.0
2013-11-08 15:15:00,27.03,27.06,27.0,27.05,394200.0,23.6356,23.6618,23.6094,23.6531,394200.0
2013-11-08 15:20:00,27.05,27.05,27.03,27.04,164700.0,23.6531,23.6531,23.6356,23.6444,164700.0
2013-11-08 15:25:00,27.04,27.05,26.99,26.99,227200.0,23.6444,23.6531,23.6006,23.6006,227200.0
2013-11-08 15:30:00,27.0,27.01,26.99,27.0,172900.0,23.6094,23.6181,23.6006,23.6094,172900.0
2013-11-08 15:35:00,27.0,27.05,26.99,27.02,223500.0,23.6094,23.6531,23.6006,23.6269,223500.0
2013-11-08 15:40:00,27.03,27.03,26.98,27.0,491100.0,23.6356,23.6356,23.5919,23.6094,491100.0
2013-11-08 15:45:00,27.0,27.02,26.99,27.0,715500.0,23.6094,23.6269,23.6006,23.6094,715500.0
2013-11-08 15:50:00,27.0,27.01,26.93,26.94,595000.0,23.6094,23.6181,23.5482,23.5569,595000.0
2013-11-08 15:55:00,26.95,26.98,26.88,26.89,1428400.0,23.5657,23.5919,23.5044,23.5132,1428400.0
2013-11-11 09:30:00,27.18,27.34,27.13,27.31,230100.0,23.7668,23.9067,23.723,23.8804,230100.0
2013-11-11 09:35:00,27.33,27.37,27.24,27.28,142300.0,23.8979,23.9329,23.8192,23.8542,142300.0
2013-11-11 09:40:00,27.28,27.43,27.27,27.37,171000.0,23.8542,23.9854,23.8455,23.9329,171000.0
2013-11-11 09:45:00,27.37,27.5,27.29,27.46,332900.0,23.9329,24.0466,23.863,24.0116,332900.0
2013-11-11 09:50:00,27.46,27.56,27.46,27.53,204100.0,24.0116,24.0991,24.0116,24.0728,204100.0
2013-11-11 09:55:00,27.53,27.54,27.46,27.48,190000.0,24.0728,24.0816,24.0116,24.0291,190000.0
2013-11-11 10:00:00,27.49,27.5,27.35,27.35,161100.0,24.0378,24.0466,23.9154,23.9154,161100.0
2013-11-11 10:05:00,27.35,27.38,27.29,27.35,128000.0,23.9154,23.9417,23.863,23.9154,128000.0
2013-11-11 10:10:00,27.35,27.42,27.34,27.38,134300.0,23.9154,23.9766,23.9067,23.9417,134300.0
2013-11-11 10:15:00,27.38,27.4,27.35,27.38,60000.0,23.9417,23.9591,23.9154,23.9417,60000.0
2013-11-11 10:20:00,27.37,27.41,27.31,27.32,102100.0,23.9329,23.9679,23.8804,23.8892,102100.0
2013-11-11 10:25:00,27.33,27.33,27.27,27.3,106900.0,23.8979,23.8979,23.8455,23.8717,106900.0
2013-11-11 10:30:00,27.3,27.38,27.27,27.32,54300.0,23.8717,23.9417,23.8455,23.8892,54300.0
2013-11-11 10:35:00,27.32,27.33,27.23,27.3,109500.0,23.8892,23.8979,23.8105,23.8717,109500.0
2013-11-11 10:40:00,27.3,27.33,27.28,27.3,73100.0,23.8717,23.8979,23.8542,23.8717,73100.0
2013-11-11 10:45:00,27.29,27.35,27.28,27.33,47000.0,23.863,23.9154,23.8542,23.8979,47000.0
2013-11-11 10:50:00,27.33,27.34,27.31,27.31,33200.0,23.8979,23.9067,23.8804,23.8804,33200.0
2013-11-11 10:55:00,27.31,27.4,27.31,27.38,60600.0,23.8804,23.9591,23.8804,23.9417,60600.0
2013-11-11 11:00:00,27.38,27.38,27.3,27.33,120000.0,23.9417,23.9417,23.8717,23.8979,120000.0
2013-11-11 11:05:00,27.33,27.39,27.33,27.39,101100.0,23.8979,23.9504,23.8979,23.9504,101100.0
2013-11-11 11:10:00,27.38,27.39,27.36,27.39,50800.0,23.9417,23.9504,23.9242,23.9504,50800.0
2013-11-11 11:15:00,27.38,27.42,27.38,27.39,116800.0,23.9417,23.9766,23.9417,23.9504,116800.0
2013-11-11 11:20:00,27.39,27.4,27.37,27.38,40700.0,23.9504,23.9591,23.9329,23.9417,40700.0
2013-11-11 11:25:00,27.38,27.42,27.37,27.4,35300.0,23.9417,23.9766,23.9329,23.9591,35300.0
2013-11-11 11:30:00,27.41,27.43,27.4,27.4,54200.0,23.9679,23.9854,23.9591,23.9591,54200.0
2013-11-11 11:35:00,27.39,27.4,27.36,27.37,69400.0,23.9504,23.9591,23.9242,23.9329,69400.0
2013-11-11 11:40:00,27.37,27.41,27.37,27.4,48500.0,23.9329,23.9679,23.9329,23.9591,48500.0
2013-11-11 11:45:00,27.41,27.42,27.38,27.41,89900.0,23.9679,23.9766,23.9417,23.9679,89900.0
2013-11-11 11:50:00,27.41,27.43,27.4,27.43,97400.0,23.9679,23.9854,23.9591,23.9854,97400.0
2013-11-11 11:55:00,27.43,27.47,27.43,27.45,126400.0,23.9854,24.0204,23.9854,24.0029,126400.0
2013-11-11 12:00:00,27.45,27.45,27.4,27.43,36500.0,24.0029,24.0029,23.9591,23.9854,36500.0
2013-11-11 12:05:00,27.43,27.44,27.41,27.41,27100.0,23.9854,23.9941,23.9679,23.9679,27100.0
2013-11-11 12:10:00,27.41,27.43,27.4,27.42,32100.0,23.9679,23.9854,23.9591,23.9766,32100.0
2013-11-11 12:15:00,27.41,27.42,27.37,27.38,43900.0,23.9679,23.9766,23.9329,23.9417,43900.0
2013-11-11 12:20:00,27.38,27.39,27.37,27.39,26200.0,23.9417,23.9504,23.9329,23.9504,26200.0
2013-11-11 12:25:00,27.39,27.44,27.38,27.44,39200.0,23.9504,23.9941,23.9417,23.9941,39200.0
2013-11-11 12:30:00,27.44,27.48,27.44,27.45,72300.0,23.9941,24.0291,23.9941,24.0029,72300.0
2013-11-11 12:35:00,27.46,27.47,27.44,27.45,46200.0,24.0116,24.0204,23.9941,24.0029,46200.0
2013-11-11 12:40:00,27.45,27.46,27.4,27.4,85400.0,24.0029,24.0116,23.9591,23.9591,85400.0
2013-11-11 12:45:00,27.39,27.42,27.39,27.4,112600.0,23.9504,23.9766,23.9504,23.9591,112600.0
2013-11-11 12:50:00,27.4,27.41,27.39,27.41,39500.0,23.9591,23.9679,23.9504,23.9679,39500.0
2013-11-11 12:55:00,27.41,27.43,27.38,27.39,73800.0,23.9679,23.9854,23.9417,23.9504,73800.0
2013-11-11 13:00:00,27.4,27.41,27.38,27.4,89200.0,23.9591,23.9679,23.9417,23.9591,89200.0
2013-11-11 13:05:00,27.4,27.41,27.39,27.41,52000.0,23.9591,23.9679,23.9504,23.9679,52000.0
2013-11-11 13:10:00,27.41,27.41,27.38,27.4,102300.0,23.9679,23.9679,23.9417,23.9591,102300.0
2013-11-11 13:15:00,27.4,27.42,27.38,27.42,95700.0,23.9591,23.9766,23.9417,23.9766,95700.0
2013-11-11 13:20:00,27.42,27.45,27.41,27.45,41700.0,23.9766,24.0029,23.9679,24.0029,41700.0
2013-11-11 13:25:00,27.45,27.46,27.38,27.38,91400.0,24.0029,24.0116,23.9417,23.9417,91400.0
2013-11-11 13:30:00,27.38,27.41,27.36,27.41,52300.0,23.9417,23.9679,23.9242,23.9679,52300.0
2013-11-11 13:35:00,27.41,27.43,27.4,27.43,19800.0,23.9679,23.9854,23.9591,23.9854,19800.0
2013-11-11 13:40:00,27.42,27.44,27.41,27.43,38400.0,23.9766,23.9941,23.9679,23.9854,38400.0
2013-11-11 13:45:00,27.44,27.45,27.43,27.44,31200.0,23.9941,24.0029,23.9854,23.9941,31200.0
2013-11-11 13:50:00,27.44,27.46,27.43,27.43,95900.0,23.9941,24.0116,23.9854,23.9854,95900.0
2013-11-11 13:55:00,27.43,27.45,27.43,27.43,63300.0,23.9854,24.0029,23.9854,23.9854,63300.0
2013-11-11 14:00:00,27.43,27.46,27.42,27.44,74600.0,23.9854,24.0116,23.9766,23.9941,74600.0
2013-11-11 14:05:00,27.43,27.46,27.43,27.46,57600.0,23.9854,24.0116,23.9854,24.0116,57600.0
2013-11-11 14:10:00,27.46,27.49,27.45,27.48,80600.0,24.0116,24.0378,24.0029,24.0291,80600.0
2013-11-11 14:15:00,27.48,27.48,27.45,27.46,71100.0,24.0291,24.0291,24.0029,24.0116,71100.0
2013-11-11 14:20:00,27.46,27.46,27.43,27.44,73200.0,24.0116,24.0116,23.9854,23.9941,73200.0
2013-11-11 14:25:00,27.44,27.45,27.43,27.45,34400.0,23.9941,24.0029,23.9854,24.0029,34400.0
2013-11-11 14:30:00,27.45,27.46,27.43,27.44,49300.0,24.0029,24.0116,23.9854,23.9941,49300.0
2013-11-11 14:35:00,27.44,27.46,27.43,27.46,26200.0,23.9941,24.0116,23.9854,24.0116,26200.0
2013-11-11 14:40:00,27.46,27.46,27.44,27.45,79000.0,24.0116,24.0116,23.9941,24.0029,79000.0
2013-11-11 14:45:00,27.44,27.45,27.44,27.45,26200.0,23.9941,24.0029,23.9941,24.0029,26200.0
2013-11-11 14:50:00,27.45,27.45,27.44,27.45,48500.0,24.0029,24.0029,23.9941,24.0029,48500.0
2013-11-11 14:55:00,27.45,27.5,27.45,27.5,174100.0,24.0029,24.0466,24.0029,24.0466,174100.0
2013-11-11 15:00:00,27.49,27.5,27.47,27.48,88000.0,24.0378,24.0466,24.0204,24.0291,88000.0
2013-11-11 15:05:00,27.48,27.51,27.48,27.51,441800.0,24.0291,24.0553,24.0291,24.0553,441800.0
2013-11-11 15:10:00,27.51,27.53,27.47,27.47,175900.0,24.0553,24.0728,24.0204,24.0204,175900.0
2013-11-11 15:15:00,27.48,27.49,27.43,27.45,161400.0,24.0291,24.0378,23.9854,24.0029,161400.0
2013-11-11 15:20:00,27.44,27.45,27.43,27.45,73000.0,23.9941,24.0029,23.9854,24.0029,73000.0
2013-11-11 15:25:00,27.44,27.45,27.42,27.43,63900.0,23.9941,24.0029,23.9766,23.9854,63900.0
2013-11-11 15:30:00,27.43,27.44,27.4,27.4,127400.0,23.9854,23.9941,23.9591,23.9591,127400.0
2013-11-11 15:35:00,27.4,27.42,27.39,27.42,79200.0,23.9591,23.9766,23.9504,23.9766,79200.0
2013-11-11 15:40:00,27.41,27.43,27.39,27.43,213800.0,23.9679,23.9854,23.9504,23.9854,213800.0
2013-11-11 15:45:00,27.42,27.44,27.4,27.44,100900.0,23.9766,23.9941,23.9591,23.9941,100900.0
2013-11-11 15:50:00,27.43,27.48,27.42,27.46,203000.0,23.9854,24.0291,23.9766,24.0116,203000.0
2013-11-11 15:55:00,27.46,27.49,27.43,27.46,359400.0,24.0116,24.0378,23.9854,24.0116,359400.0
2013-11-12 09:30:00,27.43,27.82,27.43,27.82,310400.0,23.9854,24.3264,23.9854,24.3264,310400.0
2013-11-12 09:35:00,27.82,27.85,27.67,27.72,250700.0,24.3264,24.3526,24.1952,24.239,250700.0
2013-11-12 09:40:00,27.73,27.8,27.68,27.79,177500.0,24.2477,24.3089,24.204,24.3002,177500.0
2013-11-12 09:45:00,27.78,27.85,27.75,27.83,268400.0,24.2914,24.3526,24.2652,24.3351,268400.0
2013-11-12 09:50:00,27.83,27.89,27.81,27.84,193600.0,24.3351,24.3876,24.3177,24.3439,193600.0
2013-11-12 09:55:00,27.84,27.87,27.72,27.79,308200.0,24.3439,24.3701,24.239,24.3002,308200.0
2013-11-12 10:00:00,27.79,27.83,27.7,27.79,204400.0,24.3002,24.3351,24.2215,24.3002,204400.0
2013-11-12 10:05:00,27.79,27.81,27.75,27.76,227100.0,24.3002,24.3177,24.2652,24.2739,227100.0
2013-11-12 10:10:00,27.76,27.93,27.76,27.93,270600.0,24.2739,24.4226,24.2739,24.4226,270600.0
2013-11-12 10:15:00,27.92,27.98,27.88,27.88,289400.0,24.4138,24.4663,24.3789,24.3789,289400.0
2013-11-12 10:20:00,27.88,27.94,27.86,27.94,144200.0,24.3789,24.4313,24.3614,24.4313,144200.0
2013-11-12 10:25:00,27.93,27.98,27.92,27.98,433300.0,24.4226,24.4663,24.4138,24.4663,433300.0
2013-11-12 10:30:00,27.98,28.07,27.95,28.03,572000.0,24.4663,24.545,24.4401,24.51,572000.0
2013-11-12 10:35:00,28.04,28.05,27.99,28.01,337400.0,24.5188,24.5275,24.4751,24.4925,337400.0
2013-11-12 10:40:00,28.02,28.15,28.01,28.1,670200.0,24.5013,24.615,24.4925,24.5712,670200.0
2013-11-12 10:45:00,28.09,28.12,28.07,28.11,181700.0,24.5625,24.5887,24.545,24.58,181700.0
2013-11-12 10:50:00,28.11,28.37,28.03,28.35,1244900.0,24.58,24.8073,24.51,24.7898,1244900.0
2013-11-12 10:55:00,28.35,28.35,27.85,28.21,1509600.0,24.7898,24.7898,24.3526,24.6674,1509600.0
2013-11-12 11:00:00,28.21,28.21,27.92,27.93,822800.0,24.6674,24.6674,24.4138,24.4226,822800.0
2013-11-12 11:05:00,27.93,28.04,27.85,28.04,557800.0,24.4226,24.5188,24.3526,24.5188,557800.0
2013-11-12 11:10:00,28.04,28.18,27.96,27.99,413700.0,24.5188,24.6412,24.4488,24.4751,413700.0
2013-11-12 11:15:00,28.0,28.03,27.88,27.88,312300.0,24.4838,24.51,24.3789,24.3789,312300.0
2013-11-12 11:20:00,27.88,27.93,27.84,27.88,227000.0,24.3789,24.4226,24.3439,24.3789,227000.0
2013-11-12 11:25:00,27.89,27.98,27.82,27.91,245200.0,24.3876,24.4663,24.3264,24.4051,245200.0
2013-11-12 11:30:00,27.92,28.01,27.89,28.0,239600.0,24.4138,24.4925,24.3876,24.4838,239600.0
2013-11-12 11:35:00,27.99,27.99,27.85,27.89,320700.0,24.4751,24.4751,24.3526,24.3876,320700.0
2013-11-12 11:40:00,27.88,27.92,27.84,27.86,200800.0,24.3789,24.4138,24.3439,24.3614,200800.0
2013-11-12 11:45:00,27.88,28.11,27.88,28.09,365700.0,24.3789,24.58,24.3789,24.5625,365700.0
2013-11-12 11:50:00,28.1,28.12,27.97,28.04,1591200.0,24.5712,24.5887,24.4576,24.5188,1591200.0
2013-11-12 11:55:00,28.04,28.27,28.01,28.22,983200.0,24.5188,24.7199,24.4925,24.6762,983200.0
2013-11-12 12:00:00,28.21,28.47,28.21,28.36,565700.0,24.6674,24.8948,24.6674,24.7986,565700.0
2013-11-12 12:05:00,28.35,28.37,28.11,28.11,842100.0,24.7898,24.8073,24.58,24.58,842100.0
2013-11-12 12:10:00,28.11,28.13,27.86,27.94,863800.0,24.58,24.5975,24.3614,24.4313,863800.0
2013-11-12 12:15:00,27.95,27.99,27.9,27.91,353600.0,24.4401,24.4751,24.3964,24.4051,353600.0
2013-11-12 12:20:00,27.9,27.94,27.82,27.91,411800.0,24.3964,24.4313,24.3264,24.4051,411800.0
2013-11-12 12:25:00,27.9,27.96,27.85,27.85,381800.0,24.3964,24.4488,24.3526,24.3526,381800.0
2013-11-12 12:30:00,27.85,27.89,27.66,27.7,430200.0,24.3526,24.3876,24.1865,24.2215,430200.0
2013-11-12 12:35:00,27.7,27.87,27.7,27.79,242900.0,24.2215,24.3701,24.2215,24.3002,242900.0
2013-11-12 12:40:00,27.8,27.88,27.76,27.86,234200.0,24.3089,24.3789,24.2739,24.3614,234200.0
2013-11-12 12:45:00,27.87,27.91,27.87,27.89,188100.0,24.3701,24.4051,24.3701,24.3876,188100.0
2013-11-12 12:50:00,27.89,27.95,27.88,27.88,290100.0,24.3876,24.4401,24.3789,24.3789,290100.0
2013-11-12 12:55:00,27.87,27.9,27.84,27.89,127200.0,24.3701,24.3964,24.3439,24.3876,127200.0
2013-11-12 13:00:00,27.89,27.91,27.87,27.9,110700.0,24.3876,24.4051,24.3701,24.3964,110700.0
2013-11-12 13:05:00,27.9,27.96,27.9,27.95,176900.0,24.3964,24.4488,24.3964,24.4401,176900.0
2013-11-12 13:10:00,27.95,27.96,27.83,27.83,296200.0,24.4401,24.4488,24.3351,24.3351,296200.0
2013-11-12 13:15:00,27.84,27.91,27.79,27.9,329500.0,24.3439,24.4051,24.3002,24.3964,329500.0
2013-11-12 13:20:00,27.91,28.0,27.9,28.0,188200.0,24.4051,24.4838,24.3964,24.4838,188200.0
2013-11-12 13:25:00,28.0,28.04,27.98,27.99,395800.0,24.4838,24.5188,24.4663,24.4751,395800.0
2013-11-12 13:30:00,27.99,28.03,27.98,28.01,242000.0,24.4751,24.51,24.4663,24.4925,242000.0
2013-11-12 13:35:00,28.0,28.02,27.9,27.92,217200.0,24.4838,24.5013,24.3964,24.4138,217200.0
2013-11-12 13:40:00,27.92,27.94,27.88,27.93,88000.0,24.4138,24.4313,24.3789,24.4226,88000.0
2013-11-12 13:45:00,27.92,27.95,27.87,27.92,137800.0,24.4138,24.4401,24.3701,24.4138,137800.0
2013-11-12 13:50:00,27.92,27.99,27.9,27.96,76600.0,24.4138,24.4751,24.3964,24.4488,76600.0
2013-11-12 13:55:00,27.97,28.01,27.93,27.94,172800.0,24.4576,24.4925,24.4226,24.4313,172800.0
2013-11-12 14:00:00,27.93,28.1,27.93,28.09,144800.0,24.4226,24.5712,24.4226,24.5625,144800.0
2013-11-12 14:05:00,28.09,28.17,28.08,28.14,248000.0,24.5625,24.6324,24.5537,24.6062,248000.0
2013-11-12 14:10:00,28.15,28.16,28.1,28.11,106200.0,24.615,24.6237,24.5712,24.58,106200.0
2013-11-12 14:15:00,28.1,28.11,28.03,28.06,579600.0,24.5712,24.58,24.51,24.5363,579600.0
2013-11-12 14:20:00,28.06,28.08,27.96,28.02,522400.0,24.5363,24.5537,24.4488,24.5013,522400.0
2013-11-12 14:25:00,28.02,28.05,27.96,27.96,192600.0,24.5013,24.5275,24.4488,24.4488,192600.0
2013-11-12 14:30:00,27.96,27.97,27.91,27.93,241300.0,24.4488,24.4576,24.4051,24.4226,241300.0
2013-11-12 14:35:00,27.92,28.02,27.92,27.99,138900.0,24.4138,24.5013,24.4138,24.4751,138900.0
2013-11-12 14:40:00,27.98,28.14,27.98,28.12,259800.0,24.4663,24.6062,24.4663,24.5887,259800.0
2013-11-12 14:45:00,28.12,28.14,28.09,28.13,150500.0,24.5887,24.6062,24.5625,24.5975,150500.0
2013-11-12 14:50:00,28.13,28.2,28.12,28.14,432000.0,24.5975,24.6587,24.5887,24.6062,432000.0
2013-11-12 14:55:00,28.14,28.24,28.14,28.23,296300.0,24.6062,24.6937,24.6062,24.6849,296300.0
2013-11-12 15:00:00,28.23,28.25,28.16,28.16,295200.0,24.6849,24.7024,24.6237,24.6237,295200.0
2013-11-12 15:05:00,28.16,28.19,28.12,28.13,221000.0,24.6237,24.6499,24.5887,24.5975,221000.0
2013-11-12 15:10:00,28.12,28.14,28.06,28.08,138900.0,24.5887,24.6062,24.5363,24.5537,138900.0
2013-11-12 15:15:00,28.08,28.18,28.08,28.18,381100.0,24.5537,24.6412,24.5537,24.6412,381100.0
2013-11-12 15:20:00,28.18,28.21,28.09,28.1,278700.0,24.6412,24.6674,24.5625,24.5712,278700.0
2013-11-12 15:25:00,28.09,28.13,28.04,28.04,290800.0,24.5625,24.5975,24.5188,24.5188,290800.0
2013-11-12 15:30:00,28.04,28.12,28.04,28.09,204000.0,24.5188,24.5887,24.5188,24.5625,204000.0
2013-11-12 15:35:00,28.1,28.15,28.1,28.13,170600.0,24.5712,24.615,24.5712,24.5975,170600.0
2013-11-12 15:40:00,28.13,28.16,28.13,28.14,190100.0,24.5975,24.6237,24.5975,24.6062,190100.0
2013-11-12 15:45:00,28.13,28.14,28.04,28.05,402100.0,24.5975,24.6062,24.5188,24.5275,402100.0
2013-11-12 15:50:00,28.04,28.09,28.04,28.05,406700.0,24.5188,24.5625,24.5188,24.5275,406700.0
2013-11-12 15:55:00,28.05,28.13,28.05,28.13,683400.0,24.5275,24.5975,24.5275,24.5975,683400.0
2013-11-13 09:30:00,28.09,28.11,27.86,28.0,372200.0,24.5625,24.58,24.3614,24.4838,372200.0
2013-11-13 09:35:00,28.0,28.09,27.9,28.05,256600.0,24.4838,24.5625,24.3964,24.5275,256600.0
2013-11-13 09:40:00,28.08,28.22,28.04,28.05,367400.0,24.5537,24.6762,24.5188,24.5275,367400.0
2013-11-13 09:45:00,28.05,28.08,28.01,28.01,293700.0,24.5275,24.5537,24.4925,24.4925,293700.0
2013-11-13 09:50:00,28.01,28.01,27.92,27.99,306500.0,24.4925,24.4925,24.4138,24.4751,306500.0
2013-11-13 09:55:00,28.0,28.12,27.99,28.02,283900.0,24.4838,24.5887,24.4751,24.5013,283900.0
2013-11-13 10:00:00,28.01,28.12,28.0,28.01,263500.0,24.4925,24.5887,24.4838,24.4925,263500.0
2013-11-13 10:05:00,28.0,28.09,28.0,28.01,158600.0,24.4838,24.5625,24.4838,24.4925,158600.0
2013-11-13 10:10:00,28.02,28.03,27.93,27.97,251300.0,24.5013,24.51,24.4226,24.4576,251300.0
2013-11-13 10:15:00,27.96,28.0,27.92,27.92,199000.0,24.4488,24.4838,24.4138,24.4138,199000.0
2013-11-13 10:20:00,27.92,27.93,27.83,27.89,204300.0,24.4138,24.4226,24.3351,24.3876,204300.0
2013-11-13 10:25:00,27.88,27.92,27.86,27.87,104000.0,24.3789,24.4138,24.3614,24.3701,104000.0
2013-11-13 10:30:00,27.86,27.9,27.81,27.82,92400.0,24.3614,24.3964,24.3177,24.3264,92400.0
2013-11-13 10:35:00,27.82,27.84,27.73,27.78,186600.0,24.3264,24.3439,24.2477,24.2914,186600.0
2013-11-13 10:40:00,27.78,27.89,27.78,27.89,176000.0,24.2914,24.3876,24.2914,24.3876,176000.0
2013-11-13 10:45:00,27.89,27.97,27.88,27.88,195900.0,24.3876,24.4576,24.3789,24.3789,195900.0
2013-11-13 10:50:00,27.88,27.89,27.8,27.87,119500.0,24.3789,24.3876,24.3089,24.3701,119500.0
2013-11-13 10:55:00,27.87,27.89,27.8,27.8,77400.0,24.3701,24.3876,24.3089,24.3089,77400.0
2013-11-13 11:00:00,27.79,27.81,27.75,27.81,142200.0,24.3002,24.3177,24.2652,24.3177,142200.0
2013-11-13 11:05:00,27.81,27.86,27.8,27.84,188600.0,24.3177,24.3614,24.3089,24.3439,188600.0
2013-11-13 11:10:00,27.84,27.84,27.78,27.8,125500.0,24.3439,24.3439,24.2914,24.3089,125500.0
2013-11-13 11:15:00,27.81,27.86,27.8,27.83,89500.0,24.3177,24.3614,24.3089,24.3351,89500.0
2013-11-13 11:20:00,27.83,27.84,27.81,27.81,75700.0,24.3351,24.3439,24.3177,24.3177,75700.0
2013-11-13 11:25:00,27.81,27.82,27.77,27.78,104700.0,24.3177,24.3264,24.2827,24.2914,104700.0
2013-11-13 11:30:00,27.78,27.84,27.78,27.83,101500.0,24.2914,24.3439,24.2914,24.3351,101500.0
2013-11-13 11:35:00,27.82,27.84,27.75,27.76,99900.0,24.3264,24.3439,24.2652,24.2739,99900.0
2013-11-13 11:40:00,27.76,27.82,27.7,27.74,196800.0,24.2739,24.3264,24.2215,24.2564,196800.0
2013-11-13 11:45:00,27.74,27.78,27.74,27.77,79400.0,24.2564,24.2914,24.2564,24.2827,79400.0
2013-11-13 11:50:00,27.77,27.78,27.76,27.76,51200.0,24.2827,24.2914,24.2739,24.2739,51200.0
2013-11-13 11:55:00,27.76,27.77,27.75,27.76,44100.0,24.2739,24.2827,24.2652,24.2739,44100.0
2013-11-13 12:00:00,27.76,27.76,27.73,27.75,80100.0,24.2739,24.2739,24.2477,24.2652,80100.0
2013-11-13 12:05:00,27.75,27.76,27.7,27.71,172100.0,24.2652,24.2739,24.2215,24.2302,172100.0
2013-11-13 12:10:00,27.72,27.74,27.7,27.74,70700.0,24.239,24.2564,24.2215,24.2564,70700.0
2013-11-13 12:15:00,27.73,27.8,27.72,27.8,94000.0,24.2477,24.3089,24.239,24.3089,94000.0
2013-11-13 12:20:00,27.8,27.86,27.8,27.83,89000.0,24.3089,24.3614,24.3089,24.3351,89000.0
2013-11-13 12:25:00,27.83,27.89,27.82,27.89,79400.0,24.3351,24.3876,24.3264,24.3876,79400.0
2013-11-13 12:30:00,27.89,27.89,27.86,27.86,81700.0,24.3876,24.3876,24.3614,24.3614,81700.0
2013-11-13 12:35:00,27.86,27.86,27.79,27.81,124200.0,24.3614,24.3614,24.3002,24.3177,124200.0
2013-11-13 12:40:00,27.8,27.86,27.78,27.86,75700.0,24.3089,24.3614,24.2914,24.3614,75700.0
2013-11-13 12:45:00,27.86,27.86,27.81,27.84,91400.0,24.3614,24.3614,24.3177,24.3439,91400.0
2013-11-13 12:50:00,27.84,27.84,27.78,27.81,118300.0,24.3439,24.3439,24.2914,24.3177,118300.0
2013-11-13 12:55:00,27.81,27.84,27.79,27.79,94100.0,24.3177,24.3439,24.3002,24.3002,94100.0
2013-11-13 13:00:00,27.8,27.8,27.77,27.8,130400.0,24.3089,24.3089,24.2827,24.3089,130400.0
2013-11-13 13:05:00,27.8,27.8,27.76,27.78,83600.0,24.3089,24.3089,24.2739,24.2914,83600.0
2013-11-13 13:10:00,27.78,27.79,27.72,27.73,128100.0,24.2914,24.3002,24.239,24.2477,128100.0
2013-11-13 13:15:00,27.74,27.74,27.72,27.72,52600.0,24.2564,24.2564,24.239,24.239,52600.0
2013-11-13 13:20:00,27.73,27.77,27.72,27.76,84900.0,24.2477,24.2827,24.239,24.2739,84900.0
2013-11-13 13:25:00,27.76,27.78,27.75,27.78,60400.0,24.2739,24.2914,24.2652,24.2914,60400.0
2013-11-13 13:30:00,27.78,27.83,27.77,27.83,64600.0,24.2914,24.3351,24.2827,24.3351,64600.0
2013-11-13 13:35:00,27.83,27.84,27.8,27.81,64800.0,24.3351,24.3439,24.3089,24.3177,64800.0
2013-11-13 13:40:00,27.81,27.83,27.79,27.8,75000.0,24.3177,24.3351,24.3002,24.3089,75000.0
2013-11-13 13:45:00,27.8,27.86,27.8,27.83,117200.0,24.3089,24.3614,24.3089,24.3351,117200.0
2013-11-13 13:50:00,27.83,27.83,27.81,27.81,80000.0,24.3351,24.3351,24.3177,24.3177,80000.0
2013-11-13 13:55:00,27.81,27.83,27.75,27.76,152400.0,24.3177,24.3351,24.2652,24.2739,152400.0
2013-11-13 14:00:00,27.76,27.78,27.74,27.76,164000.0,24.2739,24.2914,24.2564,24.2739,164000.0
2013-11-13 14:05:00,27.76,27.77,27.73,27.75,67200.0,24.2739,24.2827,24.2477,24.2652,67200.0
2013-11-13 14:10:00,27.74,27.74,27.7,27.71,102400.0,24.2564,24.2564,24.2215,24.2302,102400.0
2013-11-13 14:15:00,27.71,27.71,27.58,27.59,226800.0,24.2302,24.2302,24.1165,24.1253,226800.0
2013-11-13 14:20:00,27.6,27.71,27.59,27.71,120500.0,24.134,24.2302,24.1253,24.2302,120500.0
2013-11-13 14:25:00,27.71,27.71,27.65,27.65,115900.0,24.2302,24.2302,24.1777,24.1777,115900.0
2013-11-13 14:30:00,27.65,27.68,27.65,27.68,55100.0,24.1777,24.204,24.1777,24.204,55100.0
2013-11-13 14:35:00,27.68,27.68,27.63,27.63,88400.0,24.204,24.204,24.1603,24.1603,88400.0
2013-11-13 14:40:00,27.63,27.68,27.62,27.67,91000.0,24.1603,24.204,24.1515,24.1952,91000.0
2013-11-13 14:45:00,27.68,27.71,27.66,27.7,107500.0,24.204,24.2302,24.1865,24.2215,107500.0
2013-11-13 14:50:00,27.69,27.69,27.67,27.69,53300.0,24.2127,24.2127,24.1952,24.2127,53300.0
2013-11-13 14:55:00,27.69,27.69,27.67,27.67,42900.0,24.2127,24.2127,24.1952,24.1952,42900.0
2013-11-13 15:00:00,27.67,27.69,27.66,27.69,95200.0,24.1952,24.2127,24.1865,24.2127,95200.0
2013-11-13 15:05:00,27.68,27.69,27.66,27.67,117200.0,24.204,24.2127,24.1865,24.1952,117200.0
2013-11-13 15:10:00,27.67,27.7,27.66,27.7,70700.0,24.1952,24.2215,24.1865,24.2215,70700.0
2013-11-13 15:15:00,27.69,27.7,27.69,27.7,42900.0,24.2127,24.2215,24.2127,24.2215,42900.0
2013-11-13 15:20:00,27.7,27.74,27.69,27.74,185600.0,24.2215,24.2564,24.2127,24.2564,185600.0
2013-11-13 15:25:00,27.74,27.75,27.71,27.72,239100.0,24.2564,24.2652,24.2302,24.239,239100.0
2013-11-13 15:30:00,27.71,27.72,27.67,27.7,240900.0,24.2302,24.239,24.1952,24.2215,240900.0
2013-11-13 15:35:00,27.7,27.74,27.68,27.73,355200.0,24.2215,24.2564,24.204,24.2477,355200.0
2013-11-13 15:40:00,27.73,27.77,27.72,27.73,208100.0,24.2477,24.2827,24.239,24.2477,208100.0
2013-11-13 15:45:00,27.74,27.8,27.74,27.78,265900.0,24.2564,24.3089,24.2564,24.2914,265900.0
2013-11-13 15:50:00,27.78,27.78,27.75,27.75,187300.0,24.2914,24.2914,24.2652,24.2652,187300.0
2013-11-13 15:55:00,27.76,27.79,27.75,27.79,570300.0,24.2739,24.3002,24.2652,24.3002,570300.0
2013-11-14 09:30:00,27.89,28.19,27.86,28.14,466200.0,24.3876,24.6499,24.3614,24.6062,466200.0
2013-11-14 09:35:00,28.15,28.19,28.06,28.1,357100.0,24.615,24.6499,24.5363,24.5712,357100.0
2013-11-14 09:40:00,28.11,28.13,27.98,28.09,331400.0,24.58,24.5975,24.4663,24.5625,331400.0
2013-11-14 09:45:00,28.09,28.1,28.02,28.07,148000.0,24.5625,24.5712,24.5013,24.545,148000.0
2013-11-14 09:50:00,28.06,28.07,27.95,27.98,238400.0,24.5363,24.545,24.4401,24.4663,238400.0
2013-11-14 09:55:00,27.98,28.02,27.92,27.98,142800.0,24.4663,24.5013,24.4138,24.4663,142800.0
2013-11-14 10:00:00,27.99,27.99,27.86,27.92,154300.0,24.4751,24.4751,24.3614,24.4138,154300.0
2013-11-14 10:05:00,27.93,27.96,27.91,27.92,111700.0,24.4226,24.4488,24.4051,24.4138,111700.0
2013-11-14 10:10:00,27.91,28.04,27.91,28.02,228200.0,24.4051,24.5188,24.4051,24.5013,228200.0
2013-11-14 10:15:00,28.02,28.1,28.01,28.1,211200.0,24.5013,24.5712,24.4925,24.5712,211200.0
2013-11-14 10:20:00,28.1,28.12,27.97,27.98,512000.0,24.5712,24.5887,24.4576,24.4663,512000.0
2013-11-14 10:25:00,27.98,28.05,27.95,28.01,153900.0,24.4663,24.5275,24.4401,24.4925,153900.0
2013-11-14 10:30:00,28.01,28.05,28.0,28.05,101300.0,24.4925,24.5275,24.4838,24.5275,101300.0
2013-11-14 10:35:00,28.05,28.06,28.01,28.01,151100.0,24.5275,24.5363,24.4925,24.4925,151100.0
2013-11-14 10:40:00,28.01,28.1,28.01,28.09,274600.0,24.4925,24.5712,24.4925,24.5625,274600.0
2013-11-14 10:45:00,28.1,28.11,28.04,28.04,243300.0,24.5712,24.58,24.5188,24.5188,243300.0
2013-11-14 10:50:00,28.05,28.05,27.96,28.0,130200.0,24.5275,24.5275,24.4488,24.4838,130200.0
2013-11-14 10:55:00,28.0,28.0,27.93,27.97,138700.0,24.4838,24.4838,24.4226,24.4576,138700.0
2013-11-14 11:00:00,27.97,27.98,27.94,27.95,108300.0,24.4576,24.4663,24.4313,24.4401,108300.0
2013-11-14 11:05:00,27.95,27.97,27.93,27.95,113800.0,24.4401,24.4576,24.4226,24.4401,113800.0
2013-11-14 11:10:00,27.95,27.96,27.93,27.93,88200.0,24.4401,24.4488,24.4226,24.4226,88200.0
2013-11-14 11:15:00,27.94,27.96,27.93,27.95,115600.0,24.4313,24.4488,24.4226,24.4401,115600.0
2013-11-14 11:20:00,27.95,27.99,27.95,27.97,96800.0,24.4401,24.4751,24.4401,24.4576,96800.0
2013-11-14 11:25:00,27.98,28.0,27.94,27.95,186600.0,24.4663,24.4838,24.4313,24.4401,186600.0
2013-11-14 11:30:00,27.95,27.96,27.86,27.89,173100.0,24.4401,24.4488,24.3614,24.3876,173100.0
2013-11-14 11:35:00,27.9,27.91,27.85,27.86,148600.0,24.3964,24.4051,24.3526,24.3614,148600.0
2013-11-14 11:40:00,27.85,27.86,27.84,27.85,53200.0,24.3526,24.3614,24.3439,24.3526,53200.0
2013-11-14 11:45:00,27.86,27.91,27.86,27.89,92700.0,24.3614,24.4051,24.3614,24.3876,92700.0
2013-11-14 11:50:00,27.9,27.92,27.89,27.89,88900.0,24.3964,24.4138,24.3876,24.3876,88900.0
2013-11-14 11:55:00,27.9,27.91,27.85,27.86,111200.0,24.3964,24.4051,24.3526,24.3614,111200.0
2013-11-14 12:00:00,27.86,27.86,27.84,27.85,73400.0,24.3614,24.3614,24.3439,24.3526,73400.0
2013-11-14 12:05:00,27.85,27.91,27.84,27.87,214400.0,24.3526,24.4051,24.3439,24.3701,214400.0
2013-11-14 12:10:00,27.87,27.89,27.79,27.79,251200.0,24.3701,24.3876,24.3002,24.3002,251200.0
2013-11-14 12:15:00,27.79,27.8,27.72,27.72,124000.0,24.3002,24.3089,24.239,24.239,124000.0
2013-11-14 12:20:00,27.73,27.77,27.71,27.72,143900.0,24.2477,24.2827,24.2302,24.239,143900.0
2013-11-14 12:25:00,27.71,27.74,27.68,27.71,208500.0,24.2302,24.2564,24.204,24.2302,208500.0
2013-11-14 12:30:00,27.72,27.82,27.72,27.82,61400.0,24.239,24.3264,24.239,24.3264,61400.0
2013-11-14 12:35:00,27.82,27.88,27.81,27.86,56900.0,24.3264,24.3789,24.3177,24.3614,56900.0
2013-11-14 12:40:00,27.86,27.88,27.84,27.84,69100.0,24.3614,24.3789,24.3439,24.3439,69100.0
2013-11-14 12:45:00,27.84,27.87,27.83,27.84,65400.0,24.3439,24.3701,24.3351,24.3439,65400.0
2013-11-14 12:50:00,27.84,27.87,27.83,27.85,19200.0,24.3439,24.3701,24.3351,24.3526,19200.0
2013-11-14 12:55:00,27.86,27.87,27.85,27.86,53900.0,24.3614,24.3701,24.3526,24.3614,53900.0
2013-11-14 13:00:00,27.86,27.88,27.85,27.86,46500.0,24.3614,24.3789,24.3526,24.3614,46500.0
2013-11-14 13:05:00,27.85,27.85,27.8,27.8,43400.0,24.3526,24.3526,24.3089,24.3089,43400.0
2013-11-14 13:10:00,27.8,27.83,27.78,27.82,114800.0,24.3089,24.3351,24.2914,24.3264,114800.0
2013-11-14 13:15:00,27.83,27.87,27.82,27.86,49600.0,24.3351,24.3701,24.3264,24.3614,49600.0
2013-11-14 13:20:00,27.86,27.9,27.86,27.88,28300.0,24.3614,24.3964,24.3614,24.3789,28300.0
2013-11-14 13:25:00,27.88,27.93,27.88,27.92,50500.0,24.3789,24.4226,24.3789,24.4138,50500.0
2013-11-14 13:30:00,27.92,27.92,27.85,27.85,37200.0,24.4138,24.4138,24.3526,24.3526,37200.0
2013-11-14 13:35:00,27.85,27.87,27.82,27.85,46600.0,24.3526,24.3701,24.3264,24.3526,46600.0
2013-11-14 13:40:00,27.84,27.84,27.81,27.82,18800.0,24.3439,24.3439,24.3177,24.3264,18800.0
2013-11-14 13:45:00,27.82,27.85,27.81,27.85,38900.0,24.3264,24.3526,24.3177,24.3526,38900.0
2013-11-14 13:50:00,27.85,27.86,27.82,27.85,39900.0,24.3526,24.3614,24.3264,24.3526,39900.0
2013-11-14 13:55:00,27.85,27.87,27.82,27.82,82200.0,24.3526,24.3701,24.3264,24.3264,82200.0
2013-11-14 14:00:00,27.82,27.85,27.78,27.85,150900.0,24.3264,24.3526,24.2914,24.3526,150900.0
2013-11-14 14:05:00,27.85,27.86,27.77,27.79,142600.0,24.3526,24.3614,24.2827,24.3002,142600.0
2013-11-14 14:10:00,27.8,27.86,27.79,27.86,99200.0,24.3089,24.3614,24.3002,24.3614,99200.0
2013-11-14 14:15:00,27.85,27.92,27.85,27.92,133100.0,24.3526,24.4138,24.3526,24.4138,133100.0
2013-11-14 14:20:00,27.91,27.92,27.91,27.92,17600.0,24.4051,24.4138,24.4051,24.4138,17600.0
2013-11-14 14:25:00,27.92,27.92,27.88,27.89,94600.0,24.4138,24.4138,24.3789,24.3876,94600.0
2013-11-14 14:30:00,27.88,27.92,27.88,27.9,79800.0,24.3789,24.4138,24.3789,24.3964,79800.0
2013-11-14 14:35:00,27.89,27.9,27.85,27.89,105500.0,24.3876,24.3964,24.3526,24.3876,105500.0
2013-11-14 14:40:00,27.89,27.92,27.88,27.88,69100.0,24.3876,24.4138,24.3789,24.3789,69100.0
2013-11-14 14:45:00,27.88,27.91,27.88,27.89,60000.0,24.3789,24.4051,24.3789,24.3876,60000.0
2013-11-14 14:50:00,27.89,27.9,27.86,27.87,49100.0,24.3876,24.3964,24.3614,24.3701,49100.0
2013-11-14 14:55:00,27.86,27.9,27.86,27.88,102800.0,24.3614,24.3964,24.3614,24.3789,102800.0
2013-11-14 15:00:00,27.88,27.91,27.87,27.9,51600.0,24.3789,24.4051,24.3701,24.3964,51600.0
2013-11-14 15:05:00,27.9,27.92,27.9,27.92,39100.0,24.3964,24.4138,24.3964,24.4138,39100.0
2013-11-14 15:10:00,27.92,27.95,27.9,27.92,134100.0,24.4138,24.4401,24.3964,24.4138,134100.0
2013-11-14 15:15:00,27.93,27.95,27.92,27.95,73100.0,24.4226,24.4401,24.4138,24.4401,73100.0
2013-11-14 15:20:00,27.95,27.98,27.94,27.98,189300.0,24.4401,24.4663,24.4313,24.4663,189300.0
2013-11-14 15:25:00,27.98,27.98,27.94,27.95,128000.0,24.4663,24.4663,24.4313,24.4401,128000.0
2013-11-14 15:30:00,27.96,27.97,27.95,27.96,48000.0,24.4488,24.4576,24.4401,24.4488,48000.0
2013-11-14 15:35:00,27.97,27.97,27.92,27.94,128700.0,24.4576,24.4576,24.4138,24.4313,128700.0
2013-11-14 15:40:00,27.93,27.99,27.93,27.97,106300.0,24.4226,24.4751,24.4226,24.4576,106300.0
2013-11-14 15:45:00,27.98,27.99,27.94,27.94,136500.0,24.4663,24.4751,24.4313,24.4313,136500.0
2013-11-14 15:50:00,27.94,27.95,27.89,27.9,108200.0,24.4313,24.4401,24.3876,24.3964,108200.0
2013-11-14 15:55:00,27.89,27.96,27.89,27.93,283100.0,24.3876,24.4488,24.3876,24.4226,283100.0
2013-11-15 09:30:00,28.01,28.19,27.99,28.11,665400.0,24.4925,24.6499,24.4751,24.58,665400.0
2013-11-15 09:35:00,28.11,28.11,27.95,27.98,181200.0,24.58,24.58,24.4401,24.4663,181200.0
2013-11-15 09:40:00,27.97,28.03,27.95,28.0,175700.0,24.4576,24.51,24.4401,24.4838,175700.0
2013-11-15 09:45:00,28.0,28.05,27.98,28.0,137900.0,24.4838,24.5275,24.4663,24.4838,137900.0
2013-11-15 09:50:00,28.0,28.02,27.9,27.93,190100.0,24.4838,24.5013,24.3964,24.4226,190100.0
2013-11-15 09:55:00,27.93,27.93,27.79,27.8,178300.0,24.4226,24.4226,24.3002,24.3089,178300.0
2013-11-15 10:00:00,27.79,27.89,27.79,27.84,169700.0,24.3002,24.3876,24.3002,24.3439,169700.0
2013-11-15 10:05:00,27.83,27.95,27.81,27.95,102000.0,24.3351,24.4401,24.3177,24.4401,102000.0
2013-11-15 10:10:00,27.96,28.05,27.94,28.03,222500.0,24.4488,24.5275,24.4313,24.51,222500.0
2013-11-15 10:15:00,28.02,28.08,27.99,28.04,123300.0,24.5013,24.5537,24.4751,24.5188,123300.0
2013-11-15 10:20:00,28.04,28.16,28.03,28.15,178900.0,24.5188,24.6237,24.51,24.615,178900.0
2013-11-15 10:25:00,28.14,28.16,28.07,28.09,172600.0,24.6062,24.6237,24.545,24.5625,172600.0
2013-11-15 10:30:00,28.09,28.12,28.01,28.02,103900.0,24.5625,24.5887,24.4925,24.5013,103900.0
2013-11-15 10:35:00,28.02,28.09,28.01,28.01,212000.0,24.5013,24.5625,24.4925,24.4925,212000.0
2013-11-15 10:40:00,28.02,28.04,27.97,27.98,76800.0,24.5013,24.5188,24.4576,24.4663,76800.0
2013-11-15 10:45:00,27.98,28.03,27.97,28.03,83100.0,24.4663,24.51,24.4576,24.51,83100.0
2013-11-15 10:50:00,28.04,28.05,27.99,28.05,67300.0,24.5188,24.5275,24.4751,24.5275,67300.0
2013-11-15 10:55:00,28.05,28.08,28.01,28.05,132900.0,24.5275,24.5537,24.4925,24.5275,132900.0
2013-11-15 11:00:00,28.05,28.06,28.0,28.02,73500.0,24.5275,24.5363,24.4838,24.5013,73500.0
2013-11-15 11:05:00,28.01,28.05,28.0,28.05,83100.0,24.4925,24.5275,24.4838,24.5275,83100.0
2013-11-15 11:10:00,28.05,28.1,28.05,28.09,132100.0,24.5275,24.5712,24.5275,24.5625,132100.0
2013-11-15 11:15:00,28.09,28.11,28.07,28.08,116100.0,24.5625,24.58,24.545,24.5537,116100.0
2013-11-15 11:20:00,28.09,28.1,28.05,28.08,113900.0,24.5625,24.5712,24.5275,24.5537,113900.0
2013-11-15 11:25:00,28.09,28.11,28.07,28.07,90400.0,24.5625,24.58,24.545,24.545,90400.0
2013-11-15 11:30:00,28.08,28.09,27.99,28.0,93200.0,24.5537,24.5625,24.4751,24.4838,93200.0
2013-11-15 11:35:00,28.0,28.04,27.97,28.03,87900.0,24.4838,24.5188,24.4576,24.51,87900.0
2013-11-15 11:40:00,28.02,28.06,27.99,28.02,203500.0,24.5013,24.5363,24.4751,24.5013,203500.0
2013-11-15 11:45:00,28.03,28.05,28.02,28.03,23100.0,24.51,24.5275,24.5013,24.51,23100.0
2013-11-15 11:50:00,28.02,28.03,27.96,27.96,68900.0,24.5013,24.51,24.4488,24.4488,68900.0
2013-11-15 11:55:00,27.97,27.98,27.95,27.98,54700.0,24.4576,24.4663,24.4401,24.4663,54700.0
2013-11-15 12:00:00,27.97,27.97,27.92,27.92,110600.0,24.4576,24.4576,24.4138,24.4138,110600.0
2013-11-15 12:05:00,27.92,27.95,27.92,27.94,55900.0,24.4138,24.4401,24.4138,24.4313,55900.0
2013-11-15 12:10:00,27.95,27.98,27.93,27.97,90000.0,24.4401,24.4663,24.4226,24.4576,90000.0
2013-11-15 12:15:00,27.98,27.99,27.95,27.96,67900.0,24.4663,24.4751,24.4401,24.4488,67900.0
2013-11-15 12:20:00,27.96,28.01,27.96,28.0,103300.0,24.4488,24.4925,24.4488,24.4838,103300.0
2013-11-15 12:25:00,28.01,28.02,28.0,28.0,36800.0,24.4925,24.5013,24.4838,24.4838,36800.0
2013-11-15 12:30:00,28.0,28.03,27.99,28.0,129700.0,24.4838,24.51,24.4751,24.4838,129700.0
2013-11-15 12:35:00,28.0,28.04,28.0,28.02,29900.0,24.4838,24.5188,24.4838,24.5013,29900.0
2013-11-15 12:40:00,28.01,28.03,28.01,28.02,66100.0,24.4925,24.51,24.4925,24.5013,66100.0
2013-11-15 12:45:00,28.03,28.04,28.02,28.02,141400.0,24.51,24.5188,24.5013,24.5013,141400.0
2013-11-15 12:50:00,28.02,28.03,28.0,28.0,46700.0,24.5013,24.51,24.4838,24.4838,46700.0
2013-11-15 12:55:00,28.0,28.02,27.99,28.0,189600.0,24.4838,24.5013,24.4751,24.4838,189600.0
2013-11-15 13:00:00,28.0,28.01,27.99,27.99,133600.0,24.4838,24.4925,24.4751,24.4751,133600.0
2013-11-15 13:05:00,27.99,28.0,27.95,27.96,76300.0,24.4751,24.4838,24.4401,24.4488,76300.0
2013-11-15 13:10:00,27.97,27.99,27.96,27.98,103800.0,24.4576,24.4751,24.4488,24.4663,103800.0
2013-11-15 13:15:00,27.97,28.01,27.97,28.0,114600.0,24.4576,24.4925,24.4576,24.4838,114600.0
2013-11-15 13:20:00,28.0,28.01,27.99,28.01,13400.0,24.4838,24.4925,24.4751,24.4925,13400.0
2013-11-15 13:25:00,28.01,28.02,28.0,28.01,59200.0,24.4925,24.5013,24.4838,24.4925,59200.0
2013-11-15 13:30:00,28.0,28.02,28.0,28.0,52900.0,24.4838,24.5013,24.4838,24.4838,52900.0
2013-11-15 13:35:00,28.01,28.02,27.99,28.01,60200.0,24.4925,24.5013,24.4751,24.4925,60200.0
2013-11-15 13:40:00,28.01,28.02,28.0,28.01,68500.0,24.4925,24.5013,24.4838,24.4925,68500.0
2013-11-15 13:45:00,28.0,28.01,27.98,27.99,38900.0,24.4838,24.4925,24.4663,24.4751,38900.0
2013-11-15 13:50:00,27.99,28.0,27.95,27.97,133500.0,24.4751,24.4838,24.4401,24.4576,133500.0
2013-11-15 13:55:00,27.96,27.97,27.93,27.95,86200.0,24.4488,24.4576,24.4226,24.4401,86200.0
2013-11-15 14:00:00,27.96,27.98,27.95,27.97,69300.0,24.4488,24.4663,24.4401,24.4576,69300.0
2013-11-15 14:05:00,27.97,27.99,27.95,27.96,107000.0,24.4576,24.4751,24.4401,24.4488,107000.0
2013-11-15 14:10:00,27.95,27.96,27.93,27.96,43000.0,24.4401,24.4488,24.4226,24.4488,43000.0
2013-11-15 14:15:00,27.96,27.96,27.93,27.94,31300.0,24.4488,24.4488,24.4226,24.4313,31300.0
2013-11-15 14:20:00,27.94,27.95,27.94,27.95,33700.0,24.4313,24.4401,24.4313,24.4401,33700.0
2013-11-15 14:25:00,27.95,27.96,27.93,27.94,99300.0,24.4401,24.4488,24.4226,24.4313,99300.0
2013-11-15 14:30:00,27.95,27.99,27.94,27.97,110500.0,24.4401,24.4751,24.4313,24.4576,110500.0
2013-11-15 14:35:00,27.96,27.99,27.95,27.98,56800.0,24.4488,24.4751,24.4401,24.4663,56800.0
2013-11-15 14:40:00,27.98,27.99,27.96,27.98,46700.0,24.4663,24.4751,24.4488,24.4663,46700.0
2013-11-15 14:45:00,27.98,27.99,27.97,27.98,44000.0,24.4663,24.4751,24.4576,24.4663,44000.0
2013-11-15 14:50:00,27.97,28.0,27.97,28.0,176300.0,24.4576,24.4838,24.4576,24.4838,176300.0
2013-11-15 14:55:00,28.0,28.04,28.0,28.04,145100.0,24.4838,24.5188,24.4838,24.5188,145100.0
2013-11-15 15:00:00,28.04,28.05,28.03,28.03,151600.0,24.5188,24.5275,24.51,24.51,151600.0
2013-11-15 15:05:00,28.04,28.07,28.03,28.07,129200.0,24.5188,24.545,24.51,24.545,129200.0
2013-11-15 15:10:00,28.07,28.09,28.05,28.08,183400.0,24.545,24.5625,24.5275,24.5537,183400.0
2013-11-15 15:15:00,28.07,28.11,28.07,28.11,219700.0,24.545,24.58,24.545,24.58,219700.0
2013-11-15 15:20:00,28.1,28.11,28.08,28.1,103900.0,24.5712,24.58,24.5537,24.5712,103900.0
2013-11-15 15:25:00,28.1,28.12,28.09,28.11,158700.0,24.5712,24.5887,24.5625,24.58,158700.0
2013-11-15 15:30:00,28.12,28.14,28.11,28.11,178400.0,24.5887,24.6062,24.58,24.58,178400.0
2013-11-15 15:35:00,28.11,28.13,28.06,28.07,158200.0,24.58,24.5975,24.5363,24.545,158200.0
2013-11-15 15:40:00,28.08,28.08,28.02,28.02,194800.0,24.5537,24.5537,24.5013,24.5013,194800.0
2013-11-15 15:45:00,28.03,28.07,28.03,28.06,312000.0,24.51,24.545,24.51,24.5363,312000.0
2013-11-15 15:50:00,28.07,28.11,28.06,28.11,206000.0,24.545,24.58,24.5363,24.58,206000.0
2013-11-15 15:55:00,28.11,28.13,28.07,28.11,626200.0,24.58,24.5975,24.545,24.58,626200.0
2013-11-18 09:30:00,28.27,28.48,28.24,28.3,431300.0,24.7199,24.9035,24.6937,24.7461,431300.0
2013-11-18 09:35:00,28.31,28.42,28.3,28.38,232200.0,24.7549,24.8511,24.7461,24.8161,232200.0
2013-11-18 09:40:00,28.39,28.39,28.29,28.32,260600.0,24.8248,24.8248,24.7374,24.7636,260600.0
2013-11-18 09:45:00,28.32,28.55,28.3,28.53,646400.0,24.7636,24.9647,24.7461,24.9472,646400.0
2013-11-18 09:50:00,28.53,28.64,28.47,28.48,345400.0,24.9472,25.0434,24.8948,24.9035,345400.0
2013-11-18 09:55:00,28.47,28.52,28.42,28.48,143900.0,24.8948,24.9385,24.8511,24.9035,143900.0
2013-11-18 10:00:00,28.48,28.48,28.31,28.35,228800.0,24.9035,24.9035,24.7549,24.7898,228800.0
2013-11-18 10:05:00,28.35,28.42,28.33,28.42,213800.0,24.7898,24.8511,24.7724,24.8511,213800.0
2013-11-18 10:10:00,28.41,28.45,28.35,28.41,179200.0,24.8423,24.8773,24.7898,24.8423,179200.0
2013-11-18 10:15:00,28.42,28.44,28.38,28.42,57800.0,24.8511,24.8685,24.8161,24.8511,57800.0
2013-11-18 10:20:00,28.41,28.44,28.37,28.38,112400.0,24.8423,24.8685,24.8073,24.8161,112400.0
2013-11-18 10:25:00,28.37,28.45,28.36,28.45,52500.0,24.8073,24.8773,24.7986,24.8773,52500.0
2013-11-18 10:30:00,28.45,28.55,28.44,28.53,261600.0,24.8773,24.9647,24.8685,24.9472,261600.0
2013-11-18 10:35:00,28.53,28.53,28.47,28.48,107500.0,24.9472,24.9472,24.8948,24.9035,107500.0
2013-11-18 10:40:00,28.48,28.54,28.48,28.53,117800.0,24.9035,24.956,24.9035,24.9472,117800.0
2013-11-18 10:45:00,28.53,28.59,28.53,28.55,104200.0,24.9472,24.9997,24.9472,24.9647,104200.0
2013-11-18 10:50:00,28.56,28.56,28.49,28.51,203600.0,24.9735,24.9735,24.9123,24.9298,203600.0
2013-11-18 10:55:00,28.52,28.55,28.51,28.55,283300.0,24.9385,24.9647,24.9298,24.9647,283300.0
2013-11-18 11:00:00,28.55,28.62,28.54,28.61,319000.0,24.9647,25.0259,24.956,25.0172,319000.0
2013-11-18 11:05:00,28.61,28.66,28.6,28.64,296100.0,25.0172,25.0609,25.0084,25.0434,296100.0
2013-11-18 11:10:00,28.63,28.66,28.6,28.65,228200.0,25.0347,25.0609,25.0084,25.0522,228200.0
2013-11-18 11:15:00,28.65,28.7,28.64,28.68,221000.0,25.0522,25.0959,25.0434,25.0784,221000.0
2013-11-18 11:20:00,28.67,28.68,28.58,28.58,207800.0,25.0697,25.0784,24.991,24.991,207800.0
2013-11-18 11:25:00,28.59,28.6,28.55,28.55,98100.0,24.9997,25.0084,24.9647,24.9647,98100.0
2013-11-18 11:30:00,28.55,28.58,28.54,28.57,176200.0,24.9647,24.991,24.956,24.9822,176200.0
2013-11-18 11:35:00,28.57,28.57,28.48,28.48,212800.0,24.9822,24.9822,24.9035,24.9035,212800.0
2013-11-18 11:40:00,28.48,28.53,28.4,28.43,217500.0,24.9035,24.9472,24.8336,24.8598,217500.0
2013-11-18 11:45:00,28.44,28.45,28.37,28.4,166600.0,24.8685,24.8773,24.8073,24.8336,166600.0
2013-11-18 11:50:00,28.4,28.45,28.38,28.38,125100.0,24.8336,24.8773,24.8161,24.8161,125100.0
2013-11-18 11:55:00,28.38,28.41,28.36,28.39,65400.0,24.8161,24.8423,24.7986,24.8248,65400.0
2013-11-18 12:00:00,28.38,28.43,28.35,28.42,114900.0,24.8161,24.8598,24.7898,24.8511,114900.0
2013-11-18 12:05:00,28.42,28.42,28.38,28.38,44400.0,24.8511,24.8511,24.8161,24.8161,44400.0
2013-11-18 12:10:00,28.39,28.4,28.36,28.36,51000.0,24.8248,24.8336,24.7986,24.7986,51000.0
2013-11-18 12:15:00,28.36,28.39,28.36,28.37,47500.0,24.7986,24.8248,24.7986,24.8073,47500.0
2013-11-18 12:20:00,28.37,28.39,28.36,28.36,63800.0,24.8073,24.8248,24.7986,24.7986,63800.0
2013-11-18 12:25:00,28.37,28.41,28.36,28.4,95800.0,24.8073,24.8423,24.7986,24.8336,95800.0
2013-11-18 12:30:00,28.41,28.47,28.41,28.45,116400.0,24.8423,24.8948,24.8423,24.8773,116400.0
2013-11-18 12:35:00,28.45,28.45,28.38,28.4,76800.0,24.8773,24.8773,24.8161,24.8336,76800.0
2013-11-18 12:40:00,28.4,28.41,28.35,28.37,67800.0,24.8336,24.8423,24.7898,24.8073,67800.0
2013-11-18 12:45:00,28.37,28.37,28.35,28.36,44400.0,24.8073,24.8073,24.7898,24.7986,44400.0
2013-11-18 12:50:00,28.36,28.37,28.33,28.33,98700.0,24.7986,24.8073,24.7724,24.7724,98700.0
2013-11-18 12:55:00,28.34,28.37,28.33,28.36,70900.0,24.7811,24.8073,24.7724,24.7986,70900.0
2013-11-18 13:00:00,28.36,28.38,28.35,28.37,45200.0,24.7986,24.8161,24.7898,24.8073,45200.0
2013-11-18 13:05:00,28.37,28.38,28.36,28.38,22800.0,24.8073,24.8161,24.7986,24.8161,22800.0
2013-11-18 13:10:00,28.38,28.4,28.38,28.39,42000.0,24.8161,24.8336,24.8161,24.8248,42000.0
2013-11-18 13:15:00,28.39,28.43,28.38,28.42,56400.0,24.8248,24.8598,24.8161,24.8511,56400.0
2013-11-18 13:20:00,28.41,28.45,28.4,28.4,92800.0,24.8423,24.8773,24.8336,24.8336,92800.0
2013-11-18 13:25:00,28.4,28.42,28.38,28.42,34600.0,24.8336,24.8511,24.8161,24.8511,34600.0
2013-11-18 13:30:00,28.42,28.43,28.39,28.42,59000.0,24.8511,24.8598,24.8248,24.8511,59000.0
2013-11-18 13:35:00,28.42,28.42,28.4,28.41,22900.0,24.8511,24.8511,24.8336,24.8423,22900.0
2013-11-18 13:40:00,28.41,28.41,28.39,28.4,53200.0,24.8423,24.8423,24.8248,24.8336,53200.0
2013-11-18 13:45:00,28.4,28.42,28.38,28.39,88900.0,24.8336,24.8511,24.8161,24.8248,88900.0
2013-11-18 13:50:00,28.38,28.39,28.36,28.38,75100.0,24.8161,24.8248,24.7986,24.8161,75100.0
2013-11-18 13:55:00,28.38,28.39,28.37,28.39,59200.0,24.8161,24.8248,24.8073,24.8248,59200.0
2013-11-18 14:00:00,28.39,28.39,28.38,28.38,26700.0,24.8248,24.8248,24.8161,24.8161,26700.0
2013-11-18 14:05:00,28.38,28.4,28.38,28.38,53100.0,24.8161,24.8336,24.8161,24.8161,53100.0
2013-11-18 14:10:00,28.39,28.39,28.38,28.39,45000.0,24.8248,24.8248,24.8161,24.8248,45000.0
2013-11-18 14:15:00,28.39,28.46,28.39,28.46,79700.0,24.8248,24.886,24.8248,24.886,79700.0
2013-11-18 14:20:00,28.46,28.46,28.41,28.42,218000.0,24.886,24.886,24.8423,24.8511,218000.0
2013-11-18 14:25:00,28.41,28.43,28.41,28.41,99300.0,24.8423,24.8598,24.8423,24.8423,99300.0
2013-11-18 14:30:00,28.4,28.41,28.35,28.38,91200.0,24.8336,24.8423,24.7898,24.8161,91200.0
2013-11-18 14:35:00,28.38,28.38,28.34,28.37,148900.0,24.8161,24.8161,24.7811,24.8073,148900.0
2013-11-18 14:40:00,28.36,28.38,28.34,28.35,146000.0,24.7986,24.8161,24.7811,24.7898,146000.0
2013-11-18 14:45:00,28.34,28.35,28.3,28.3,109100.0,24.7811,24.7898,24.7461,24.7461,109100.0
2013-11-18 14:50:00,28.3,28.35,28.3,28.33,146100.0,24.7461,24.7898,24.7461,24.7724,146100.0
2013-11-18 14:55:00,28.34,28.34,28.25,28.26,151000.0,24.7811,24.7811,24.7024,24.7111,151000.0
2013-11-18 15:00:00,28.26,28.28,28.25,28.28,106300.0,24.7111,24.7286,24.7024,24.7286,106300.0
2013-11-18 15:05:00,28.28,28.29,28.11,28.12,507700.0,24.7286,24.7374,24.58,24.5887,507700.0
2013-11-18 15:10:00,28.12,28.18,28.11,28.15,284400.0,24.5887,24.6412,24.58,24.615,284400.0
2013-11-18 15:15:00,28.15,28.17,28.08,28.14,196700.0,24.615,24.6324,24.5537,24.6062,196700.0
2013-11-18 15:20:00,28.14,28.16,28.13,28.13,180700.0,24.6062,24.6237,24.5975,24.5975,180700.0
2013-11-18 15:25:00,28.13,28.16,28.1,28.1,254300.0,24.5975,24.6237,24.5712,24.5712,254300.0
2013-11-18 15:30:00,28.1,28.11,28.05,28.09,170600.0,24.5712,24.58,24.5275,24.5625,170600.0
2013-11-18 15:35:00,28.09,28.14,28.07,28.13,364300.0,24.5625,24.6062,24.545,24.5975,364300.0
2013-11-18 15:40:00,28.13,28.17,28.11,28.13,354000.0,24.5975,24.6324,24.58,24.5975,354000.0
2013-11-18 15:45:00,28.13,28.17,28.12,28.14,247900.0,24.5975,24.6324,24.5887,24.6062,247900.0
2013-11-18 15:50:00,28.14,28.19,28.09,28.1,323100.0,24.6062,24.6499,24.5625,24.5712,323100.0
2013-11-18 15:55:00,28.11,28.14,28.1,28.13,805800.0,24.58,24.6062,24.5712,24.5975,805800.0
2013-11-19 09:30:00,28.14,28.4,28.14,28.38,377800.0,24.6062,24.8336,24.6062,24.8161,377800.0
2013-11-19 09:35:00,28.39,28.55,28.35,28.51,418000.0,24.8248,24.9647,24.7898,24.9298,418000.0
2013-11-19 09:40:00,28.51,28.63,28.45,28.57,389000.0,24.9298,25.0347,24.8773,24.9822,389000.0
2013-11-19 09:45:00,28.57,28.75,28.5,28.62,418300.0,24.9822,25.1396,24.921,25.0259,418300.0
2013-11-19 09:50:00,28.62,28.63,28.52,28.56,237800.0,25.0259,25.0347,24.9385,24.9735,237800.0
2013-11-19 09:55:00,28.54,28.56,28.5,28.55,202500.0,24.956,24.9735,24.921,24.9647,202500.0
2013-11-19 10:00:00,28.55,28.56,28.49,28.49,234000.0,24.9647,24.9735,24.9123,24.9123,234000.0
2013-11-19 10:05:00,28.5,28.55,28.48,28.54,156900.0,24.921,24.9647,24.9035,24.956,156900.0
2013-11-19 10:10:00,28.54,28.56,28.5,28.53,129000.0,24.956,24.9735,24.921,24.9472,129000.0
2013-11-19 10:15:00,28.53,28.55,28.45,28.5,159200.0,24.9472,24.9647,24.8773,24.921,159200.0
2013-11-19 10:20:00,28.51,28.51,28.42,28.45,186300.0,24.9298,24.9298,24.8511,24.8773,186300.0
2013-11-19 10:25:00,28.44,28.49,28.43,28.47,97300.0,24.8685,24.9123,24.8598,24.8948,97300.0
2013-11-19 10:30:00,28.47,28.53,28.45,28.53,129100.0,24.8948,24.9472,24.8773,24.9472,129100.0
2013-11-19 10:35:00,28.53,28.59,28.52,28.57,255000.0,24.9472,24.9997,24.9385,24.9822,255000.0
2013-11-19 10:40:00,28.57,28.57,28.53,28.54,141800.0,24.9822,24.9822,24.9472,24.956,141800.0
2013-11-19 10:45:00,28.53,28.56,28.5,28.5,107800.0,24.9472,24.9735,24.921,24.921,107800.0
2013-11-19 10:50:00,28.51,28.56,28.51,28.56,60700.0,24.9298,24.9735,24.9298,24.9735,60700.0
2013-11-19 10:55:00,28.56,28.59,28.55,28.57,97700.0,24.9735,24.9997,24.9647,24.9822,97700.0
2013-11-19 11:00:00,28.57,28.57,28.52,28.52,109100.0,24.9822,24.9822,24.9385,24.9385,109100.0
2013-11-19 11:05:00,28.52,28.56,28.52,28.52,79200.0,24.9385,24.9735,24.9385,24.9385,79200.0
2013-11-19 11:10:00,28.52,28.55,28.5,28.51,85900.0,24.9385,24.9647,24.921,24.9298,85900.0
2013-11-19 11:15:00,28.51,28.53,28.49,28.52,71200.0,24.9298,24.9472,24.9123,24.9385,71200.0
2013-11-19 11:20:00,28.52,28.54,28.47,28.48,97100.0,24.9385,24.956,24.8948,24.9035,97100.0
2013-11-19 11:25:00,28.48,28.49,28.45,28.47,71500.0,24.9035,24.9123,24.8773,24.8948,71500.0
2013-11-19 11:30:00,28.47,28.5,28.46,28.48,161700.0,24.8948,24.921,24.886,24.9035,161700.0
2013-11-19 11:35:00,28.48,28.5,28.47,28.48,95100.0,24.9035,24.921,24.8948,24.9035,95100.0
2013-11-19 11:40:00,28.48,28.48,28.4,28.4,163200.0,24.9035,24.9035,24.8336,24.8336,163200.0
2013-11-19 11:45:00,28.4,28.41,28.36,28.39,151600.0,24.8336,24.8423,24.7986,24.8248,151600.0
2013-11-19 11:50:00,28.39,28.43,28.39,28.43,81200.0,24.8248,24.8598,24.8248,24.8598,81200.0
2013-11-19 11:55:00,28.42,28.46,28.42,28.46,73800.0,24.8511,24.886,24.8511,24.886,73800.0
2013-11-19 12:00:00,28.45,28.46,28.43,28.46,46600.0,24.8773,24.886,24.8598,24.886,46600.0
2013-11-19 12:05:00,28.46,28.5,28.46,28.46,87900.0,24.886,24.921,24.886,24.886,87900.0
2013-11-19 12:10:00,28.46,28.46,28.39,28.39,45000.0,24.886,24.886,24.8248,24.8248,45000.0
2013-11-19 12:15:00,28.4,28.4,28.39,28.4,13900.0,24.8336,24.8336,24.8248,24.8336,13900.0
2013-11-19 12:20:00,28.39,28.42,28.35,28.42,110800.0,24.8248,24.8511,24.7898,24.8511,110800.0
2013-11-19 12:25:00,28.42,28.44,28.42,28.44,95500.0,24.8511,24.8685,24.8511,24.8685,95500.0
2013-11-19 12:30:00,28.44,28.44,28.38,28.39,101500.0,24.8685,24.8685,24.8161,24.8248,101500.0
2013-11-19 12:35:00,28.39,28.42,28.39,28.42,44100.0,24.8248,24.8511,24.8248,24.8511,44100.0
2013-11-19 12:40:00,28.42,28.46,28.41,28.46,117300.0,24.8511,24.886,24.8423,24.886,117300.0
2013-11-19 12:45:00,28.46,28.48,28.45,28.47,81800.0,24.886,24.9035,24.8773,24.8948,81800.0
2013-11-19 12:50:00,28.48,28.48,28.44,28.44,90200.0,24.9035,24.9035,24.8685,24.8685,90200.0
2013-11-19 12:55:00,28.44,28.44,28.37,28.38,67500.0,24.8685,24.8685,24.8073,24.8161,67500.0
2013-11-19 13:00:00,28.38,28.38,28.29,28.31,122900.0,24.8161,24.8161,24.7374,24.7549,122900.0
2013-11-19 13:05:00,28.32,28.34,28.26,28.26,220700.0,24.7636,24.7811,24.7111,24.7111,220700.0
2013-11-19 13:10:00,28.26,28.28,28.23,28.24,108100.0,24.7111,24.7286,24.6849,24.6937,108100.0
2013-11-19 13:15:00,28.23,28.31,28.23,28.3,70000.0,24.6849,24.7549,24.6849,24.7461,70000.0
2013-11-19 13:20:00,28.31,28.31,28.15,28.16,299500.0,24.7549,24.7549,24.615,24.6237,299500.0
2013-11-19 13:25:00,28.15,28.2,28.15,28.15,95400.0,24.615,24.6587,24.615,24.615,95400.0
2013-11-19 13:30:00,28.15,28.17,28.1,28.13,132800.0,24.615,24.6324,24.5712,24.5975,132800.0
2013-11-19 13:35:00,28.13,28.14,28.09,28.1,145100.0,24.5975,24.6062,24.5625,24.5712,145100.0
2013-11-19 13:40:00,28.11,28.11,28.07,28.08,114300.0,24.58,24.58,24.545,24.5537,114300.0
2013-11-19 13:45:00,28.08,28.11,28.05,28.07,78500.0,24.5537,24.58,24.5275,24.545,78500.0
2013-11-19 13:50:00,28.06,28.06,27.96,27.99,194800.0,24.5363,24.5363,24.4488,24.4751,194800.0
2013-11-19 13:55:00,28.0,28.01,27.95,28.0,107300.0,24.4838,24.4925,24.4401,24.4838,107300.0
2013-11-19 14:00:00,28.0,28.01,27.97,27.97,150100.0,24.4838,24.4925,24.4576,24.4576,150100.0
2013-11-19 14:05:00,27.97,28.0,27.9,27.91,114300.0,24.4576,24.4838,24.3964,24.4051,114300.0
2013-11-19 14:10:00,27.9,27.94,27.88,27.92,143100.0,24.3964,24.4313,24.3789,24.4138,143100.0
2013-11-19 14:15:00,27.92,27.97,27.92,27.97,71400.0,24.4138,24.4576,24.4138,24.4576,71400.0
2013-11-19 14:20:00,27.98,27.98,27.91,27.93,103200.0,24.4663,24.4663,24.4051,24.4226,103200.0
2013-11-19 14:25:00,27.94,27.94,27.89,27.93,123800.0,24.4313,24.4313,24.3876,24.4226,123800.0
2013-11-19 14:30:00,27.93,28.0,27.93,27.98,163900.0,24.4226,24.4838,24.4226,24.4663,163900.0
2013-11-19 14:35:00,27.99,28.02,27.97,28.01,243000.0,24.4751,24.5013,24.4576,24.4925,243000.0
2013-11-19 14:40:00,28.01,28.05,27.98,28.0,132900.0,24.4925,24.5275,24.4663,24.4838,132900.0
2013-11-19 14:45:00,28.0,28.01,27.97,27.98,127800.0,24.4838,24.4925,24.4576,24.4663,127800.0
2013-11-19 14:50:00,27.99,28.01,27.98,28.0,112800.0,24.4751,24.4925,24.4663,24.4838,112800.0
2013-11-19 14:55:00,28.0,28.01,27.92,27.95,114800.0,24.4838,24.4925,24.4138,24.4401,114800.0
2013-11-19 15:00:00,27.95,27.97,27.91,27.96,111500.0,24.4401,24.4576,24.4051,24.4488,111500.0
2013-11-19 15:05:00,27.95,27.97,27.94,27.96,119700.0,24.4401,24.4576,24.4313,24.4488,119700.0
2013-11-19 15:10:00,27.97,27.98,27.92,27.98,125300.0,24.4576,24.4663,24.4138,24.4663,125300.0
2013-11-19 15:15:00,27.99,28.01,27.99,28.0,120200.0,24.4751,24.4925,24.4751,24.4838,120200.0
2013-11-19 15:20:00,27.99,28.0,27.95,27.99,114600.0,24.4751,24.4838,24.4401,24.4751,114600.0
2013-11-19 15:25:00,27.99,28.0,27.97,27.98,117200.0,24.4751,24.4838,24.4576,24.4663,117200.0
2013-11-19 15:30:00,27.99,28.0,27.95,27.95,264400.0,24.4751,24.4838,24.4401,24.4401,264400.0
2013-11-19 15:35:00,27.95,27.96,27.92,27.94,115300.0,24.4401,24.4488,24.4138,24.4313,115300.0
2013-11-19 15:40:00,27.94,27.95,27.84,27.87,786500.0,24.4313,24.4401,24.3439,24.3701,786500.0
2013-11-19 15:45:00,27.87,27.91,27.85,27.85,311900.0,24.3701,24.4051,24.3526,24.3526,311900.0
2013-11-19 15:50:00,27.86,27.89,27.85,27.86,373000.0,24.3614,24.3876,24.3526,24.3614,373000.0
2013-11-19 15:55:00,27.86,27.88,27.83,27.84,989300.0,24.3614,24.3789,24.3351,24.3439,989300.0
2013-11-20 09:30:00,27.99,28.03,27.92,28.01,324600.0,24.4751,24.51,24.4138,24.4925,324600.0
2013-11-20 09:35:00,28.02,28.08,27.9,27.97,191600.0,24.5013,24.5537,24.3964,24.4576,191600.0
2013-11-20 09:40:00,27.98,27.99,27.82,27.88,321100.0,24.4663,24.4751,24.3264,24.3789,321100.0
2013-11-20 09:45:00,27.88,27.92,27.7,27.86,443000.0,24.3789,24.4138,24.2215,24.3614,443000.0
2013-11-20 09:50:00,27.87,27.88,27.45,27.51,602100.0,24.3701,24.3789,24.0029,24.0553,602100.0
2013-11-20 09:55:00,27.51,27.61,27.47,27.61,475100.0,24.0553,24.1428,24.0204,24.1428,475100.0
2013-11-20 10:00:00,27.6,27.62,27.55,27.6,232200.0,24.134,24.1515,24.0903,24.134,232200.0
2013-11-20 10:05:00,27.61,27.63,27.53,27.54,304400.0,24.1428,24.1603,24.0728,24.0816,304400.0
2013-11-20 10:10:00,27.54,27.57,27.42,27.48,454800.0,24.0816,24.1078,23.9766,24.0291,454800.0
2013-11-20 10:15:00,27.49,27.62,27.45,27.61,219700.0,24.0378,24.1515,24.0029,24.1428,219700.0
2013-11-20 10:20:00,27.61,27.66,27.56,27.57,249800.0,24.1428,24.1865,24.0991,24.1078,249800.0
2013-11-20 10:25:00,27.57,27.58,27.46,27.5,228600.0,24.1078,24.1165,24.0116,24.0466,228600.0
2013-11-20 10:30:00,27.5,27.56,27.5,27.52,175300.0,24.0466,24.0991,24.0466,24.0641,175300.0
2013-11-20 10:35:00,27.51,27.53,27.44,27.49,299800.0,24.0553,24.0728,23.9941,24.0378,299800.0
2013-11-20 10:40:00,27.48,27.52,27.46,27.49,132500.0,24.0291,24.0641,24.0116,24.0378,132500.0
2013-11-20 10:45:00,27.49,27.55,27.47,27.49,150000.0,24.0378,24.0903,24.0204,24.0378,150000.0
2013-11-20 10:50:00,27.5,27.54,27.49,27.51,97800.0,24.0466,24.0816,24.0378,24.0553,97800.0
2013-11-20 10:55:00,27.5,27.59,27.5,27.58,129600.0,24.0466,24.1253,24.0466,24.1165,129600.0
2013-11-20 11:00:00,27.59,27.59,27.53,27.59,101800.0,24.1253,24.1253,24.0728,24.1253,101800.0
2013-11-20 11:05:00,27.59,27.67,27.58,27.64,120600.0,24.1253,24.1952,24.1165,24.169,120600.0
2013-11-20 11:10:00,27.66,27.68,27.64,27.68,69200.0,24.1865,24.204,24.169,24.204,69200.0
2013-11-20 11:15:00,27.69,27.7,27.62,27.62,161800.0,24.2127,24.2215,24.1515,24.1515,161800.0
2013-11-20 11:20:00,27.63,27.69,27.63,27.67,70300.0,24.1603,24.2127,24.1603,24.1952,70300.0
2013-11-20 11:25:00,27.67,27.73,27.67,27.68,73900.0,24.1952,24.2477,24.1952,24.204,73900.0
2013-11-20 11:30:00,27.69,27.78,27.67,27.74,68900.0,24.2127,24.2914,24.1952,24.2564,68900.0
2013-11-20 11:35:00,27.74,27.77,27.7,27.7,178200.0,24.2564,24.2827,24.2215,24.2215,178200.0
2013-11-20 11:40:00,27.71,27.71,27.66,27.69,78300.0,24.2302,24.2302,24.1865,24.2127,78300.0
2013-11-20 11:45:00,27.69,27.73,27.68,27.72,65800.0,24.2127,24.2477,24.204,24.239,65800.0
2013-11-20 11:50:00,27.73,27.76,27.73,27.73,33500.0,24.2477,24.2739,24.2477,24.2477,33500.0
2013-11-20 11:55:00,27.73,27.77,27.72,27.73,91800.0,24.2477,24.2827,24.239,24.2477,91800.0
2013-11-20 12:00:00,27.73,27.83,27.73,27.83,135100.0,24.2477,24.3351,24.2477,24.3351,135100.0
2013-11-20 12:05:00,27.82,27.89,27.81,27.89,149200.0,24.3264,24.3876,24.3177,24.3876,149200.0
2013-11-20 12:10:00,27.89,27.89,27.8,27.8,133900.0,24.3876,24.3876,24.3089,24.3089,133900.0
2013-11-20 12:15:00,27.8,27.83,27.76,27.83,58600.0,24.3089,24.3351,24.2739,24.3351,58600.0
2013-11-20 12:20:00,27.82,27.9,27.82,27.89,40500.0,24.3264,24.3964,24.3264,24.3876,40500.0
2013-11-20 12:25:00,27.89,27.93,27.89,27.92,107800.0,24.3876,24.4226,24.3876,24.4138,107800.0
2013-11-20 12:30:00,27.91,27.91,27.85,27.85,51600.0,24.4051,24.4051,24.3526,24.3526,51600.0
2013-11-20 12:35:00,27.85,27.91,27.85,27.87,30100.0,24.3526,24.4051,24.3526,24.3701,30100.0
2013-11-20 12:40:00,27.87,27.88,27.82,27.82,47700.0,24.3701,24.3789,24.3264,24.3264,47700.0
2013-11-20 12:45:00,27.81,27.83,27.8,27.82,34900.0,24.3177,24.3351,24.3089,24.3264,34900.0
2013-11-20 12:50:00,27.82,27.82,27.8,27.8,93900.0,24.3264,24.3264,24.3089,24.3089,93900.0
2013-11-20 12:55:00,27.81,27.81,27.76,27.78,43600.0,24.3177,24.3177,24.2739,24.2914,43600.0
2013-11-20 13:00:00,27.78,27.9,27.78,27.89,81200.0,24.2914,24.3964,24.2914,24.3876,81200.0
2013-11-20 13:05:00,27.89,27.89,27.86,27.87,33300.0,24.3876,24.3876,24.3614,24.3701,33300.0
2013-11-20 13:10:00,27.87,27.91,27.87,27.9,31700.0,24.3701,24.4051,24.3701,24.3964,31700.0
2013-11-20 13:15:00,27.89,27.91,27.86,27.86,34300.0,24.3876,24.4051,24.3614,24.3614,34300.0
2013-11-20 13:20:00,27.86,27.86,27.82,27.83,47800.0,24.3614,24.3614,24.3264,24.3351,47800.0
2013-11-20 13:25:00,27.83,27.88,27.83,27.88,44600.0,24.3351,24.3789,24.3351,24.3789,44600.0
2013-11-20 13:30:00,27.88,27.88,27.84,27.85,61400.0,24.3789,24.3789,24.3439,24.3526,61400.0
2013-11-20 13:35:00,27.84,27.85,27.84,27.84,15300.0,24.3439,24.3526,24.3439,24.3439,15300.0
2013-11-20 13:40:00,27.85,27.85,27.82,27.83,42600.0,24.3526,24.3526,24.3264,24.3351,42600.0
2013-11-20 13:45:00,27.82,27.85,27.82,27.82,18200.0,24.3264,24.3526,24.3264,24.3264,18200.0
2013-11-20 13:50:00,27.82,27.84,27.81,27.81,32200.0,24.3264,24.3439,24.3177,24.3177,32200.0
2013-11-20 13:55:00,27.82,27.83,27.77,27.8,42800.0,24.3264,24.3351,24.2827,24.3089,42800.0
2013-11-20 14:00:00,27.8,27.83,27.71,27.8,205000.0,24.3089,24.3351,24.2302,24.3089,205000.0
2013-11-20 14:05:00,27.8,27.8,27.73,27.76,131300.0,24.3089,24.3089,24.2477,24.2739,131300.0
2013-11-20 14:10:00,27.76,27.8,27.72,27.75,180100.0,24.2739,24.3089,24.239,24.2652,180100.0
2013-11-20 14:15:00,27.74,27.84,27.73,27.83,195100.0,24.2564,24.3439,24.2477,24.3351,195100.0
2013-11-20 14:20:00,27.83,27.84,27.78,27.83,64500.0,24.3351,24.3439,24.2914,24.3351,64500.0
2013-11-20 14:25:00,27.83,27.83,27.79,27.8,63800.0,24.3351,24.3351,24.3002,24.3089,63800.0
2013-11-20 14:30:00,27.8,27.82,27.76,27.76,112100.0,24.3089,24.3264,24.2739,24.2739,112100.0
2013-11-20 14:35:00,27.76,27.78,27.73,27.74,77300.0,24.2739,24.2914,24.2477,24.2564,77300.0
2013-11-20 14:40:00,27.74,27.77,27.71,27.75,85200.0,24.2564,24.2827,24.2302,24.2652,85200.0
2013-11-20 14:45:00,27.75,27.81,27.72,27.8,78700.0,24.2652,24.3177,24.239,24.3089,78700.0
2013-11-20 14:50:00,27.79,27.82,27.69,27.71,90200.0,24.3002,24.3264,24.2127,24.2302,90200.0
2013-11-20 14:55:00,27.71,27.71,27.67,27.68,55300.0,24.2302,24.2302,24.1952,24.204,55300.0
2013-11-20 15:00:00,27.68,27.69,27.6,27.61,128800.0,24.204,24.2127,24.134,24.1428,128800.0
2013-11-20 15:05:00,27.6,27.63,27.54,27.54,172200.0,24.134,24.1603,24.0816,24.0816,172200.0
2013-11-20 15:10:00,27.54,27.68,27.54,27.67,190200.0,24.0816,24.204,24.0816,24.1952,190200.0
2013-11-20 15:15:00,27.67,27.68,27.63,27.66,102900.0,24.1952,24.204,24.1603,24.1865,102900.0
2013-11-20 15:20:00,27.66,27.67,27.62,27.62,118000.0,24.1865,24.1952,24.1515,24.1515,118000.0
2013-11-20 15:25:00,27.62,27.66,27.59,27.66,116200.0,24.1515,24.1865,24.1253,24.1865,116200.0
2013-11-20 15:30:00,27.65,27.67,27.62,27.64,259500.0,24.1777,24.1952,24.1515,24.169,259500.0
2013-11-20 15:35:00,27.64,27.68,27.63,27.68,148600.0,24.169,24.204,24.1603,24.204,148600.0
2013-11-20 15:40:00,27.68,27.73,27.66,27.67,220700.0,24.204,24.2477,24.1865,24.1952,220700.0
2013-11-20 15:45:00,27.67,27.7,27.64,27.7,115200.0,24.1952,24.2215,24.169,24.2215,115200.0
2013-11-20 15:50:00,27.69,27.7,27.66,27.67,299800.0,24.2127,24.2215,24.1865,24.1952,299800.0
2013-11-20 15:55:00,27.67,27.73,27.67,27.71,377300.0,24.1952,24.2477,24.1952,24.2302,377300.0
2013-11-21 09:30:00,27.87,28.03,27.85,28.0,234700.0,24.3701,24.51,24.3526,24.4838,234700.0
2013-11-21 09:35:00,27.99,28.01,27.89,27.93,143200.0,24.4751,24.4925,24.3876,24.4226,143200.0
2013-11-21 09:40:00,27.93,27.95,27.83,27.88,225900.0,24.4226,24.4401,24.3351,24.3789,225900.0
2013-11-21 09:45:00,27.88,27.95,27.86,27.88,90400.0,24.3789,24.4401,24.3614,24.3789,90400.0
2013-11-21 09:50:00,27.88,27.89,27.72,27.72,122700.0,24.3789,24.3876,24.239,24.239,122700.0
2013-11-21 09:55:00,27.73,27.86,27.73,27.84,120300.0,24.2477,24.3614,24.2477,24.3439,120300.0
2013-11-21 10:00:00,27.84,27.84,27.75,27.79,129100.0,24.3439,24.3439,24.2652,24.3002,129100.0
2013-11-21 10:05:00,27.79,27.87,27.79,27.85,74400.0,24.3002,24.3701,24.3002,24.3526,74400.0
2013-11-21 10:10:00,27.86,27.91,27.85,27.86,184300.0,24.3614,24.4051,24.3526,24.3614,184300.0
2013-11-21 10:15:00,27.86,27.87,27.83,27.86,65300.0,24.3614,24.3701,24.3351,24.3614,65300.0
2013-11-21 10:20:00,27.86,27.87,27.84,27.84,79000.0,24.3614,24.3701,24.3439,24.3439,79000.0
2013-11-21 10:25:00,27.84,27.87,27.83,27.86,88000.0,24.3439,24.3701,24.3351,24.3614,88000.0
2013-11-21 10:30:00,27.86,27.89,27.85,27.86,132100.0,24.3614,24.3876,24.3526,24.3614,132100.0
2013-11-21 10:35:00,27.86,27.88,27.79,27.81,183500.0,24.3614,24.3789,24.3002,24.3177,183500.0
2013-11-21 10:40:00,27.82,27.87,27.79,27.8,85700.0,24.3264,24.3701,24.3002,24.3089,85700.0
2013-11-21 10:45:00,27.81,27.86,27.81,27.84,62900.0,24.3177,24.3614,24.3177,24.3439,62900.0
2013-11-21 10:50:00,27.84,27.89,27.84,27.88,76700.0,24.3439,24.3876,24.3439,24.3789,76700.0
2013-11-21 10:55:00,27.86,27.86,27.8,27.82,68000.0,24.3614,24.3614,24.3089,24.3264,68000.0
2013-11-21 11:00:00,27.83,27.9,27.83,27.9,96500.0,24.3351,24.3964,24.3351,24.3964,96500.0
2013-11-21 11:05:00,27.9,27.92,27.88,27.91,169300.0,24.3964,24.4138,24.3789,24.4051,169300.0
2013-11-21 11:10:00,27.91,27.95,27.91,27.95,73300.0,24.4051,24.4401,24.4051,24.4401,73300.0
2013-11-21 11:15:00,27.94,27.97,27.92,27.93,92000.0,24.4313,24.4576,24.4138,24.4226,92000.0
2013-11-21 11:20:00,27.94,27.96,27.93,27.94,59900.0,24.4313,24.4488,24.4226,24.4313,59900.0
2013-11-21 11:25:00,27.93,27.98,27.92,27.96,71700.0,24.4226,24.4663,24.4138,24.4488,71700.0
2013-11-21 11:30:00,27.97,28.01,27.94,27.96,95400.0,24.4576,24.4925,24.4313,24.4488,95400.0
2013-11-21 11:35:00,27.96,27.97,27.93,27.94,62200.0,24.4488,24.4576,24.4226,24.4313,62200.0
2013-11-21 11:40:00,27.95,27.95,27.91,27.93,58000.0,24.4401,24.4401,24.4051,24.4226,58000.0
2013-11-21 11:45:00,27.94,27.98,27.92,27.97,73300.0,24.4313,24.4663,24.4138,24.4576,73300.0
2013-11-21 11:50:00,27.96,28.0,27.93,28.0,43100.0,24.4488,24.4838,24.4226,24.4838,43100.0
2013-11-21 11:55:00,27.99,28.01,27.98,27.99,58600.0,24.4751,24.4925,24.4663,24.4751,58600.0
2013-11-21 12:00:00,27.99,28.02,27.96,27.98,99600.0,24.4751,24.5013,24.4488,24.4663,99600.0
2013-11-21 12:05:00,27.98,28.0,27.93,27.96,105400.0,24.4663,24.4838,24.4226,24.4488,105400.0
2013-11-21 12:10:00,27.97,27.97,27.91,27.94,87500.0,24.4576,24.4576,24.4051,24.4313,87500.0
2013-11-21 12:15:00,27.95,28.04,27.92,28.02,127700.0,24.4401,24.5188,24.4138,24.5013,127700.0
2013-11-21 12:20:00,28.02,28.03,27.99,28.0,42300.0,24.5013,24.51,24.4751,24.4838,42300.0
2013-11-21 12:25:00,28.01,28.05,28.01,28.05,59300.0,24.4925,24.5275,24.4925,24.5275,59300.0
2013-11-21 12:30:00,28.04,28.05,28.01,28.01,26400.0,24.5188,24.5275,24.4925,24.4925,26400.0
2013-11-21 12:35:00,28.02,28.05,28.01,28.02,43900.0,24.5013,24.5275,24.4925,24.5013,43900.0
2013-11-21 12:40:00,28.02,28.03,28.01,28.02,17100.0,24.5013,24.51,24.4925,24.5013,17100.0
2013-11-21 12:45:00,28.01,28.02,27.97,27.97,38500.0,24.4925,24.5013,24.4576,24.4576,38500.0
2013-11-21 12:50:00,27.97,27.98,27.96,27.96,24800.0,24.4576,24.4663,24.4488,24.4488,24800.0
2013-11-21 12:55:00,27.97,27.98,27.95,27.98,42300.0,24.4576,24.4663,24.4401,24.4663,42300.0
2013-11-21 13:00:00,27.98,27.98,27.93,27.96,146700.0,24.4663,24.4663,24.4226,24.4488,146700.0
2013-11-21 13:05:00,27.96,27.96,27.94,27.96,109600.0,24.4488,24.4488,24.4313,24.4488,109600.0
2013-11-21 13:10:00,27.96,27.98,27.95,27.97,52800.0,24.4488,24.4663,24.4401,24.4576,52800.0
2013-11-21 13:15:00,27.98,28.01,27.95,28.0,49600.0,24.4663,24.4925,24.4401,24.4838,49600.0
2013-11-21 13:20:00,28.0,28.01,27.99,28.01,45300.0,24.4838,24.4925,24.4751,24.4925,45300.0
2013-11-21 13:25:00,28.01,28.03,28.0,28.01,39000.0,24.4925,24.51,24.4838,24.4925,39000.0
2013-11-21 13:30:00,28.01,28.1,28.0,28.1,165400.0,24.4925,24.5712,24.4838,24.5712,165400.0
2013-11-21 13:35:00,28.09,28.11,28.09,28.1,64000.0,24.5625,24.58,24.5625,24.5712,64000.0
2013-11-21 13:40:00,28.1,28.1,28.02,28.1,98900.0,24.5712,24.5712,24.5013,24.5712,98900.0
2013-11-21 13:45:00,28.1,28.13,28.04,28.05,109200.0,24.5712,24.5975,24.5188,24.5275,109200.0
2013-11-21 13:50:00,28.05,28.08,28.05,28.08,31400.0,24.5275,24.5537,24.5275,24.5537,31400.0
2013-11-21 13:55:00,28.08,28.09,28.07,28.09,46000.0,24.5537,24.5625,24.545,24.5625,46000.0
2013-11-21 14:00:00,28.09,28.11,28.07,28.09,67700.0,24.5625,24.58,24.545,24.5625,67700.0
2013-11-21 14:05:00,28.09,28.1,28.06,28.07,64400.0,24.5625,24.5712,24.5363,24.545,64400.0
2013-11-21 14:10:00,28.07,28.1,28.07,28.1,55900.0,24.545,24.5712,24.545,24.5712,55900.0
2013-11-21 14:15:00,28.1,28.11,28.05,28.06,80000.0,24.5712,24.58,24.5275,24.5363,80000.0
2013-11-21 14:20:00,28.06,28.08,28.05,28.05,48400.0,24.5363,24.5537,24.5275,24.5275,48400.0
2013-11-21 14:25:00,28.06,28.07,28.04,28.04,76600.0,24.5363,24.545,24.5188,24.5188,76600.0
2013-11-21 14:30:00,28.04,28.04,27.97,27.99,143900.0,24.5188,24.5188,24.4576,24.4751,143900.0
2013-11-21 14:35:00,27.99,28.01,27.97,27.98,168800.0,24.4751,24.4925,24.4576,24.4663,168800.0
2013-11-21 14:40:00,27.99,28.04,27.98,28.02,117100.0,24.4751,24.5188,24.4663,24.5013,117100.0
2013-11-21 14:45:00,28.03,28.03,27.97,27.98,147700.0,24.51,24.51,24.4576,24.4663,147700.0
2013-11-21 14:50:00,27.98,27.98,27.95,27.96,98600.0,24.4663,24.4663,24.4401,24.4488,98600.0
2013-11-21 14:55:00,27.97,28.0,27.95,27.97,186900.0,24.4576,24.4838,24.4401,24.4576,186900.0
2013-11-21 15:00:00,27.98,27.98,27.94,27.96,151100.0,24.4663,24.4663,24.4313,24.4488,151100.0
2013-11-21 15:05:00,27.96,27.98,27.95,27.97,79200.0,24.4488,24.4663,24.4401,24.4576,79200.0
2013-11-21 15:10:00,27.96,27.99,27.96,27.99,34300.0,24.4488,24.4751,24.4488,24.4751,34300.0
2013-11-21 15:15:00,27.99,28.04,27.99,28.02,114000.0,24.4751,24.5188,24.4751,24.5013,114000.0
2013-11-21 15:20:00,28.02,28.05,28.02,28.05,58700.0,24.5013,24.5275,24.5013,24.5275,58700.0
2013-11-21 15:25:00,28.05,28.07,28.04,28.07,88500.0,24.5275,24.545,24.5188,24.545,88500.0
2013-11-21 15:30:00,28.07,28.09,28.02,28.03,148600.0,24.545,24.5625,24.5013,24.51,148600.0
2013-11-21 15:35:00,28.04,28.07,28.04,28.06,75700.0,24.5188,24.545,24.5188,24.5363,75700.0
2013-11-21 15:40:00,28.07,28.08,28.03,28.03,201000.0,24.545,24.5537,24.51,24.51,201000.0
2013-11-21 15:45:00,28.03,28.04,28.01,28.03,268600.0,24.51,24.5188,24.4925,24.51,268600.0
2013-11-21 15:50:00,28.02,28.05,28.02,28.05,262800.0,24.5013,24.5275,24.5013,24.5275,262800.0
2013-11-21 15:55:00,28.05,28.07,28.03,28.04,411200.0,24.5275,24.545,24.51,24.5188,411200.0
2013-11-22 09:30:00,28.25,28.6,28.25,28.55,785700.0,24.7024,25.0084,24.7024,24.9647,785700.0
2013-11-22 09:35:00,28.55,28.67,28.36,28.39,450400.0,24.9647,25.0697,24.7986,24.8248,450400.0
2013-11-22 09:40:00,28.39,28.49,28.35,28.37,324300.0,24.8248,24.9123,24.7898,24.8073,324300.0
2013-11-22 09:45:00,28.37,28.37,28.27,28.31,257800.0,24.8073,24.8073,24.7199,24.7549,257800.0
2013-11-22 09:50:00,28.32,28.4,28.28,28.39,174200.0,24.7636,24.8336,24.7286,24.8248,174200.0
2013-11-22 09:55:00,28.39,28.45,28.36,28.45,194700.0,24.8248,24.8773,24.7986,24.8773,194700.0
2013-11-22 10:00:00,28.45,28.49,28.42,28.49,266500.0,24.8773,24.9123,24.8511,24.9123,266500.0
2013-11-22 10:05:00,28.49,28.52,28.42,28.44,155100.0,24.9123,24.9385,24.8511,24.8685,155100.0
2013-11-22 10:10:00,28.45,28.47,28.41,28.42,68800.0,24.8773,24.8948,24.8423,24.8511,68800.0
2013-11-22 10:15:00,28.41,28.42,28.39,28.42,88100.0,24.8423,24.8511,24.8248,24.8511,88100.0
2013-11-22 10:20:00,28.43,28.44,28.38,28.41,91200.0,24.8598,24.8685,24.8161,24.8423,91200.0
2013-11-22 10:25:00,28.41,28.44,28.39,28.43,40700.0,24.8423,24.8685,24.8248,24.8598,40700.0
2013-11-22 10:30:00,28.44,28.65,28.41,28.57,491400.0,24.8685,25.0522,24.8423,24.9822,491400.0
2013-11-22 10:35:00,28.57,28.6,28.53,28.54,317800.0,24.9822,25.0084,24.9472,24.956,317800.0
2013-11-22 10:40:00,28.54,28.64,28.54,28.6,303900.0,24.956,25.0434,24.956,25.0084,303900.0
2013-11-22 10:45:00,28.6,28.61,28.54,28.56,145600.0,25.0084,25.0172,24.956,24.9735,145600.0
2013-11-22 10:50:00,28.56,28.63,28.55,28.62,339800.0,24.9735,25.0347,24.9647,25.0259,339800.0
2013-11-22 10:55:00,28.62,28.7,28.62,28.65,344200.0,25.0259,25.0959,25.0259,25.0522,344200.0
2013-11-22 11:00:00,28.66,28.74,28.65,28.72,258700.0,25.0609,25.1309,25.0522,25.1134,258700.0
2013-11-22 11:05:00,28.71,28.71,28.64,28.65,134100.0,25.1046,25.1046,25.0434,25.0522,134100.0
2013-11-22 11:10:00,28.65,28.69,28.56,28.69,176400.0,25.0522,25.0871,24.9735,25.0871,176400.0
2013-11-22 11:15:00,28.69,28.81,28.68,28.79,321100.0,25.0871,25.1921,25.0784,25.1746,321100.0
2013-11-22 11:20:00,28.79,28.88,28.77,28.8,523200.0,25.1746,25.2533,25.1571,25.1833,523200.0
2013-11-22 11:25:00,28.8,28.83,28.77,28.83,126200.0,25.1833,25.2096,25.1571,25.2096,126200.0
2013-11-22 11:30:00,28.83,28.9,28.81,28.86,257000.0,25.2096,25.2708,25.1921,25.2358,257000.0
2013-11-22 11:35:00,28.86,28.86,28.74,28.74,154800.0,25.2358,25.2358,25.1309,25.1309,154800.0
2013-11-22 11:40:00,28.74,28.75,28.69,28.71,69300.0,25.1309,25.1396,25.0871,25.1046,69300.0
2013-11-22 11:45:00,28.71,28.72,28.65,28.69,139300.0,25.1046,25.1134,25.0522,25.0871,139300.0
2013-11-22 11:50:00,28.69,28.72,28.67,28.67,93100.0,25.0871,25.1134,25.0697,25.0697,93100.0
2013-11-22 11:55:00,28.67,28.72,28.66,28.72,119500.0,25.0697,25.1134,25.0609,25.1134,119500.0
2013-11-22 12:00:00,28.71,28.72,28.65,28.65,61700.0,25.1046,25.1134,25.0522,25.0522,61700.0
2013-11-22 12:05:00,28.66,28.66,28.6,28.61,98100.0,25.0609,25.0609,25.0084,25.0172,98100.0
2013-11-22 12:10:00,28.61,28.65,28.61,28.63,157000.0,25.0172,25.0522,25.0172,25.0347,157000.0
2013-11-22 12:15:00,28.64,28.64,28.58,28.58,36800.0,25.0434,25.0434,24.991,24.991,36800.0
2013-11-22 12:20:00,28.58,28.66,28.58,28.63,109800.0,24.991,25.0609,24.991,25.0347,109800.0
2013-11-22 12:25:00,28.63,28.66,28.62,28.66,74500.0,25.0347,25.0609,25.0259,25.0609,74500.0
2013-11-22 12:30:00,28.65,28.66,28.63,28.65,35400.0,25.0522,25.0609,25.0347,25.0522,35400.0
2013-11-22 12:35:00,28.65,28.66,28.64,28.66,129600.0,25.0522,25.0609,25.0434,25.0609,129600.0
2013-11-22 12:40:00,28.65,28.67,28.63,28.65,167000.0,25.0522,25.0697,25.0347,25.0522,167000.0
2013-11-22 12:45:00,28.65,28.65,28.62,28.62,74100.0,25.0522,25.0522,25.0259,25.0259,74100.0
2013-11-22 12:50:00,28.63,28.63,28.58,28.59,120100.0,25.0347,25.0347,24.991,24.9997,120100.0
2013-11-22 12:55:00,28.59,28.62,28.57,28.6,106300.0,24.9997,25.0259,24.9822,25.0084,106300.0
2013-11-22 13:00:00,28.6,28.61,28.56,28.58,127300.0,25.0084,25.0172,24.9735,24.991,127300.0
2013-11-22 13:05:00,28.58,28.6,28.55,28.58,76800.0,24.991,25.0084,24.9647,24.991,76800.0
2013-11-22 13:10:00,28.57,28.58,28.54,28.55,197200.0,24.9822,24.991,24.956,24.9647,197200.0
2013-11-22 13:15:00,28.55,28.55,28.5,28.53,99300.0,24.9647,24.9647,24.921,24.9472,99300.0
2013-11-22 13:20:00,28.54,28.58,28.54,28.56,85300.0,24.956,24.991,24.956,24.9735,85300.0
2013-11-22 13:25:00,28.56,28.62,28.56,28.61,52300.0,24.9735,25.0259,24.9735,25.0172,52300.0
2013-11-22 13:30:00,28.62,28.62,28.61,28.62,37700.0,25.0259,25.0259,25.0172,25.0259,37700.0
2013-11-22 13:35:00,28.62,28.63,28.61,28.62,64100.0,25.0259,25.0347,25.0172,25.0259,64100.0
2013-11-22 13:40:00,28.62,28.62,28.56,28.59,91000.0,25.0259,25.0259,24.9735,24.9997,91000.0
2013-11-22 13:45:00,28.59,28.6,28.55,28.58,81300.0,24.9997,25.0084,24.9647,24.991,81300.0
2013-11-22 13:50:00,28.58,28.6,28.56,28.6,55300.0,24.991,25.0084,24.9735,25.0084,55300.0
2013-11-22 13:55:00,28.59,28.6,28.54,28.56,89900.0,24.9997,25.0084,24.956,24.9735,89900.0
2013-11-22 14:00:00,28.56,28.59,28.53,28.59,87600.0,24.9735,24.9997,24.9472,24.9997,87600.0
2013-11-22 14:05:00,28.59,28.61,28.57,28.57,85800.0,24.9997,25.0172,24.9822,24.9822,85800.0
2013-11-22 14:10:00,28.57,28.6,28.57,28.59,59300.0,24.9822,25.0084,24.9822,24.9997,59300.0
2013-11-22 14:15:00,28.59,28.61,28.55,28.55,128700.0,24.9997,25.0172,24.9647,24.9647,128700.0
2013-11-22 14:20:00,28.55,28.62,28.55,28.61,83700.0,24.9647,25.0259,24.9647,25.0172,83700.0
2013-11-22 14:25:00,28.62,28.63,28.6,28.62,116900.0,25.0259,25.0347,25.0084,25.0259,116900.0
2013-11-22 14:30:00,28.62,28.66,28.62,28.65,108900.0,25.0259,25.0609,25.0259,25.0522,108900.0
2013-11-22 14:35:00,28.65,28.65,28.59,28.6,120400.0,25.0522,25.0522,24.9997,25.0084,120400.0
2013-11-22 14:40:00,28.6,28.61,28.59,28.61,74900.0,25.0084,25.0172,24.9997,25.0172,74900.0
2013-11-22 14:45:00,28.61,28.61,28.57,28.57,192500.0,25.0172,25.0172,24.9822,24.9822,192500.0
2013-11-22 14:50:00,28.58,28.59,28.55,28.56,119100.0,24.991,24.9997,24.9647,24.9735,119100.0
2013-11-22 14:55:00,28.57,28.6,28.56,28.6,66100.0,24.9822,25.0084,24.9735,25.0084,66100.0
2013-11-22 15:00:00,28.6,28.6,28.55,28.58,120000.0,25.0084,25.0084,24.9647,24.991,120000.0
2013-11-22 15:05:00,28.58,28.6,28.55,28.59,149300.0,24.991,25.0084,24.9647,24.9997,149300.0
2013-11-22 15:10:00,28.6,28.65,28.59,28.65,93000.0,25.0084,25.0522,24.9997,25.0522,93000.0
2013-11-22 15:15:00,28.65,28.66,28.63,28.64,138600.0,25.0522,25.0609,25.0347,25.0434,138600.0
2013-11-22 15:20:00,28.64,28.66,28.63,28.65,141300.0,25.0434,25.0609,25.0347,25.0522,141300.0
2013-11-22 15:25:00,28.65,28.65,28.62,28.62,81000.0,25.0522,25.0522,25.0259,25.0259,81000.0
2013-11-22 15:30:00,28.63,28.64,28.59,28.63,196700.0,25.0347,25.0434,24.9997,25.0347,196700.0
2013-11-22 15:35:00,28.64,28.64,28.59,28.61,163900.0,25.0434,25.0434,24.9997,25.0172,163900.0
2013-11-22 15:40:00,28.61,28.64,28.59,28.63,151200.0,25.0172,25.0434,24.9997,25.0347,151200.0
2013-11-22 15:45:00,28.63,28.64,28.59,28.6,359900.0,25.0347,25.0434,24.9997,25.0084,359900.0
2013-11-22 15:50:00,28.6,28.61,28.59,28.6,482100.0,25.0084,25.0172,24.9997,25.0084,482100.0
2013-11-22 15:55:00,28.6,28.61,28.56,28.58,691200.0,25.0084,25.0172,24.9735,24.991,691200.0
2013-11-25 09:30:00,29.0,29.25,28.95,29.19,534200.0,25.3582,25.5768,25.3145,25.5244,534200.0
2013-11-25 09:35:00,29.18,29.33,29.13,29.24,566500.0,25.5156,25.6468,25.4719,25.5681,566500.0
2013-11-25 09:40:00,29.24,29.36,29.22,29.24,561700.0,25.5681,25.673,25.5506,25.5681,561700.0
2013-11-25 09:45:00,29.23,29.25,29.15,29.23,307900.0,25.5593,25.5768,25.4894,25.5593,307900.0
2013-11-25 09:50:00,29.23,29.35,29.22,29.35,317900.0,25.5593,25.6643,25.5506,25.6643,317900.0
2013-11-25 09:55:00,29.35,29.39,29.27,29.3,283500.0,25.6643,25.6992,25.5943,25.6205,283500.0
2013-11-25 10:00:00,29.3,29.31,29.1,29.11,219800.0,25.6205,25.6293,25.4457,25.4544,219800.0
2013-11-25 10:05:00,29.1,29.14,29.03,29.09,242400.0,25.4457,25.4806,25.3844,25.4369,242400.0
2013-11-25 10:10:00,29.09,29.12,29.05,29.07,282200.0,25.4369,25.4631,25.4019,25.4194,282200.0
2013-11-25 10:15:00,29.07,29.09,28.92,28.93,308800.0,25.4194,25.4369,25.2883,25.297,308800.0
2013-11-25 10:20:00,28.93,28.94,28.83,28.84,232000.0,25.297,25.3058,25.2096,25.2183,232000.0
2013-11-25 10:25:00,28.83,28.85,28.78,28.78,213100.0,25.2096,25.2271,25.1658,25.1658,213100.0
2013-11-25 10:30:00,28.78,28.79,28.74,28.76,110800.0,25.1658,25.1746,25.1309,25.1484,110800.0
2013-11-25 10:35:00,28.76,28.8,28.72,28.8,203200.0,25.1484,25.1833,25.1134,25.1833,203200.0
2013-11-25 10:40:00,28.8,28.96,28.8,28.95,185700.0,25.1833,25.3232,25.1833,25.3145,185700.0
2013-11-25 10:45:00,28.94,29.0,28.93,28.96,95000.0,25.3058,25.3582,25.297,25.3232,95000.0
2013-11-25 10:50:00,28.96,29.08,28.96,29.08,166300.0,25.3232,25.4282,25.3232,25.4282,166300.0
2013-11-25 10:55:00,29.08,29.12,29.03,29.03,218900.0,25.4282,25.4631,25.3844,25.3844,218900.0
2013-11-25 11:00:00,29.04,29.09,29.01,29.07,84100.0,25.3932,25.4369,25.367,25.4194,84100.0
2013-11-25 11:05:00,29.07,29.11,29.06,29.1,62700.0,25.4194,25.4544,25.4107,25.4457,62700.0
2013-11-25 11:10:00,29.1,29.13,29.05,29.12,96500.0,25.4457,25.4719,25.4019,25.4631,96500.0
2013-11-25 11:15:00,29.12,29.12,29.05,29.08,79300.0,25.4631,25.4631,25.4019,25.4282,79300.0
2013-11-25 11:20:00,29.08,29.15,29.08,29.14,67700.0,25.4282,25.4894,25.4282,25.4806,67700.0
2013-11-25 11:25:00,29.14,29.19,29.14,29.15,105700.0,25.4806,25.5244,25.4806,25.4894,105700.0
2013-11-25 11:30:00,29.15,29.25,29.14,29.23,97700.0,25.4894,25.5768,25.4806,25.5593,97700.0
2013-11-25 11:35:00,29.21,29.28,29.2,29.26,148700.0,25.5418,25.6031,25.5331,25.5856,148700.0
2013-11-25 11:40:00,29.27,29.3,29.17,29.19,192600.0,25.5943,25.6205,25.5069,25.5244,192600.0
2013-11-25 11:45:00,29.2,29.26,29.2,29.24,125600.0,25.5331,25.5856,25.5331,25.5681,125600.0
2013-11-25 11:50:00,29.24,29.24,29.17,29.18,82200.0,25.5681,25.5681,25.5069,25.5156,82200.0
2013-11-25 11:55:00,29.18,29.2,29.16,29.16,91700.0,25.5156,25.5331,25.4981,25.4981,91700.0
2013-11-25 12:00:00,29.16,29.24,29.14,29.2,89700.0,25.4981,25.5681,25.4806,25.5331,89700.0
2013-11-25 12:05:00,29.2,29.21,29.17,29.18,64300.0,25.5331,25.5418,25.5069,25.5156,64300.0
2013-11-25 12:10:00,29.18,29.23,29.16,29.18,101900.0,25.5156,25.5593,25.4981,25.5156,101900.0
2013-11-25 12:15:00,29.18,29.23,29.18,29.2,135600.0,25.5156,25.5593,25.5156,25.5331,135600.0
2013-11-25 12:20:00,29.2,29.21,29.17,29.21,78700.0,25.5331,25.5418,25.5069,25.5418,78700.0
2013-11-25 12:25:00,29.21,29.21,29.17,29.2,86200.0,25.5418,25.5418,25.5069,25.5331,86200.0
2013-11-25 12:30:00,29.2,29.21,29.17,29.19,54900.0,25.5331,25.5418,25.5069,25.5244,54900.0
2013-11-25 12:35:00,29.19,29.2,29.17,29.18,88100.0,25.5244,25.5331,25.5069,25.5156,88100.0
2013-11-25 12:40:00,29.18,29.19,29.12,29.12,129900.0,25.5156,25.5244,25.4631,25.4631,129900.0
2013-11-25 12:45:00,29.12,29.13,29.09,29.13,61800.0,25.4631,25.4719,25.4369,25.4719,61800.0
2013-11-25 12:50:00,29.13,29.13,29.09,29.12,48200.0,25.4719,25.4719,25.4369,25.4631,48200.0
2013-11-25 12:55:00,29.13,29.13,29.1,29.1,69000.0,25.4719,25.4719,25.4457,25.4457,69000.0
2013-11-25 13:00:00,29.1,29.14,29.09,29.12,148600.0,25.4457,25.4806,25.4369,25.4631,148600.0
2013-11-25 13:05:00,29.12,29.12,29.1,29.12,64800.0,25.4631,25.4631,25.4457,25.4631,64800.0
2013-11-25 13:10:00,29.12,29.15,29.11,29.14,103200.0,25.4631,25.4894,25.4544,25.4806,103200.0
2013-11-25 13:15:00,29.13,29.15,29.08,29.09,86800.0,25.4719,25.4894,25.4282,25.4369,86800.0
2013-11-25 13:20:00,29.09,29.15,29.09,29.14,164600.0,25.4369,25.4894,25.4369,25.4806,164600.0
2013-11-25 13:25:00,29.14,29.14,29.12,29.13,30400.0,25.4806,25.4806,25.4631,25.4719,30400.0
2013-11-25 13:30:00,29.13,29.15,29.12,29.14,40700.0,25.4719,25.4894,25.4631,25.4806,40700.0
2013-11-25 13:35:00,29.14,29.14,29.09,29.09,79000.0,25.4806,25.4806,25.4369,25.4369,79000.0
2013-11-25 13:40:00,29.09,29.1,29.06,29.1,60800.0,25.4369,25.4457,25.4107,25.4457,60800.0
2013-11-25 13:45:00,29.1,29.14,29.1,29.11,69500.0,25.4457,25.4806,25.4457,25.4544,69500.0
2013-11-25 13:50:00,29.12,29.14,29.1,29.1,49900.0,25.4631,25.4806,25.4457,25.4457,49900.0
2013-11-25 13:55:00,29.11,29.14,29.1,29.14,48300.0,25.4544,25.4806,25.4457,25.4806,48300.0
2013-11-25 14:00:00,29.14,29.14,29.08,29.11,116500.0,25.4806,25.4806,25.4282,25.4544,116500.0
2013-11-25 14:05:00,29.11,29.14,29.11,29.11,43800.0,25.4544,25.4806,25.4544,25.4544,43800.0
2013-11-25 14:10:00,29.12,29.17,29.09,29.16,157900.0,25.4631,25.5069,25.4369,25.4981,157900.0
2013-11-25 14:15:00,29.16,29.2,29.15,29.2,197900.0,25.4981,25.5331,25.4894,25.5331,197900.0
2013-11-25 14:20:00,29.2,29.22,29.17,29.19,159900.0,25.5331,25.5506,25.5069,25.5244,159900.0
2013-11-25 14:25:00,29.19,29.2,29.16,29.18,122800.0,25.5244,25.5331,25.4981,25.5156,122800.0
2013-11-25 14:30:00,29.18,29.2,29.17,29.19,138100.0,25.5156,25.5331,25.5069,25.5244,138100.0
2013-11-25 14:35:00,29.19,29.22,29.18,29.21,164600.0,25.5244,25.5506,25.5156,25.5418,164600.0
2013-11-25 14:40:00,29.21,29.24,29.18,29.21,345400.0,25.5418,25.5681,25.5156,25.5418,345400.0
2013-11-25 14:45:00,29.2,29.27,29.19,29.19,279500.0,25.5331,25.5943,25.5244,25.5244,279500.0
2013-11-25 14:50:00,29.2,29.29,29.18,29.25,169200.0,25.5331,25.6118,25.5156,25.5768,169200.0
2013-11-25 14:55:00,29.25,29.25,29.21,29.24,96700.0,25.5768,25.5768,25.5418,25.5681,96700.0
2013-11-25 15:00:00,29.25,29.26,29.21,29.25,136100.0,25.5768,25.5856,25.5418,25.5768,136100.0
2013-11-25 15:05:00,29.25,29.3,29.23,29.23,200300.0,25.5768,25.6205,25.5593,25.5593,200300.0
2013-11-25 15:10:00,29.23,29.24,29.18,29.18,307300.0,25.5593,25.5681,25.5156,25.5156,307300.0
2013-11-25 15:15:00,29.18,29.19,29.17,29.18,114300.0,25.5156,25.5244,25.5069,25.5156,114300.0
2013-11-25 15:20:00,29.18,29.19,29.14,29.16,455000.0,25.5156,25.5244,25.4806,25.4981,455000.0
2013-11-25 15:25:00,29.16,29.18,29.13,29.16,178900.0,25.4981,25.5156,25.4719,25.4981,178900.0
2013-11-25 15:30:00,29.16,29.17,29.11,29.13,205000.0,25.4981,25.5069,25.4544,25.4719,205000.0
2013-11-25 15:35:00,29.12,29.13,29.05,29.06,191400.0,25.4631,25.4719,25.4019,25.4107,191400.0
2013-11-25 15:40:00,29.06,29.12,29.04,29.12,285300.0,25.4107,25.4631,25.3932,25.4631,285300.0
2013-11-25 15:45:00,29.12,29.14,29.1,29.11,330600.0,25.4631,25.4806,25.4457,25.4544,330600.0
2013-11-25 15:50:00,29.11,29.18,29.11,29.16,558200.0,25.4544,25.5156,25.4544,25.4981,558200.0
2013-11-25 15:55:00,29.17,29.19,29.13,29.17,536500.0,25.5069,25.5244,25.4719,25.5069,536500.0
2013-11-26 09:30:00,29.18,29.21,29.01,29.03,210600.0,25.5156,25.5418,25.367,25.3844,210600.0
2013-11-26 09:35:00,29.04,29.24,29.04,29.11,260200.0,25.3932,25.5681,25.3932,25.4544,260200.0
2013-11-26 09:40:00,29.11,29.14,29.05,29.1,235500.0,25.4544,25.4806,25.4019,25.4457,235500.0
2013-11-26 09:45:00,29.1,29.12,29.06,29.09,183700.0,25.4457,25.4631,25.4107,25.4369,183700.0
2013-11-26 09:50:00,29.08,29.1,28.91,28.91,333900.0,25.4282,25.4457,25.2795,25.2795,333900.0
2013-11-26 09:55:00,28.91,28.98,28.74,28.98,335600.0,25.2795,25.3407,25.1309,25.3407,335600.0
2013-11-26 10:00:00,28.98,29.03,28.92,28.92,282100.0,25.3407,25.3844,25.2883,25.2883,282100.0
2013-11-26 10:05:00,28.92,28.99,28.88,28.99,160200.0,25.2883,25.3495,25.2533,25.3495,160200.0
2013-11-26 10:10:00,28.99,29.08,28.98,29.07,98600.0,25.3495,25.4282,25.3407,25.4194,98600.0
2013-11-26 10:15:00,29.07,29.09,29.01,29.01,120800.0,25.4194,25.4369,25.367,25.367,120800.0
2013-11-26 10:20:00,29.02,29.03,28.94,28.96,150100.0,25.3757,25.3844,25.3058,25.3232,150100.0
2013-11-26 10:25:00,28.97,29.03,28.96,29.0,94900.0,25.332,25.3844,25.3232,25.3582,94900.0
2013-11-26 10:30:00,29.0,29.07,28.99,29.07,70500.0,25.3582,25.4194,25.3495,25.4194,70500.0
2013-11-26 10:35:00,29.07,29.09,29.01,29.05,92800.0,25.4194,25.4369,25.367,25.4019,92800.0
2013-11-26 10:40:00,29.04,29.07,29.01,29.03,59700.0,25.3932,25.4194,25.367,25.3844,59700.0
2013-11-26 10:45:00,29.03,29.04,28.97,29.03,79700.0,25.3844,25.3932,25.332,25.3844,79700.0
2013-11-26 10:50:00,29.02,29.05,28.98,29.05,49300.0,25.3757,25.4019,25.3407,25.4019,49300.0
2013-11-26 10:55:00,29.04,29.05,29.01,29.01,100000.0,25.3932,25.4019,25.367,25.367,100000.0
2013-11-26 11:00:00,29.01,29.01,28.98,29.0,278600.0,25.367,25.367,25.3407,25.3582,278600.0
2013-11-26 11:05:00,29.0,29.01,28.98,28.98,145400.0,25.3582,25.367,25.3407,25.3407,145400.0
2013-11-26 11:10:00,28.98,29.0,28.97,28.99,64300.0,25.3407,25.3582,25.332,25.3495,64300.0
2013-11-26 11:15:00,29.0,29.01,28.99,29.0,151900.0,25.3582,25.367,25.3495,25.3582,151900.0
2013-11-26 11:20:00,29.0,29.01,28.99,29.01,68500.0,25.3582,25.367,25.3495,25.367,68500.0
2013-11-26 11:25:00,29.01,29.01,28.96,29.0,105900.0,25.367,25.367,25.3232,25.3582,105900.0
2013-11-26 11:30:00,28.99,29.0,28.99,29.0,95700.0,25.3495,25.3582,25.3495,25.3582,95700.0
2013-11-26 11:35:00,28.99,29.01,28.99,29.01,85200.0,25.3495,25.367,25.3495,25.367,85200.0
2013-11-26 11:40:00,29.0,29.02,28.96,29.0,113300.0,25.3582,25.3757,25.3232,25.3582,113300.0
2013-11-26 11:45:00,28.99,29.0,28.98,28.98,53700.0,25.3495,25.3582,25.3407,25.3407,53700.0
2013-11-26 11:50:00,28.99,29.0,28.98,28.98,94900.0,25.3495,25.3582,25.3407,25.3407,94900.0
2013-11-26 11:55:00,28.98,28.98,28.95,28.98,103100.0,25.3407,25.3407,25.3145,25.3407,103100.0
2013-11-26 12:00:00,28.98,29.01,28.97,29.0,96200.0,25.3407,25.367,25.332,25.3582,96200.0
2013-11-26 12:05:00,29.0,29.01,28.95,28.95,94500.0,25.3582,25.367,25.3145,25.3145,94500.0
2013-11-26 12:10:00,28.96,28.98,28.96,28.97,35200.0,25.3232,25.3407,25.3232,25.332,35200.0
2013-11-26 12:15:00,28.97,28.97,28.93,28.94,127300.0,25.332,25.332,25.297,25.3058,127300.0
2013-11-26 12:20:00,28.95,28.98,28.93,28.97,56300.0,25.3145,25.3407,25.297,25.332,56300.0
2013-11-26 12:25:00,28.97,29.0,28.96,29.0,82900.0,25.332,25.3582,25.3232,25.3582,82900.0
2013-11-26 12:30:00,28.99,29.01,28.95,28.97,141200.0,25.3495,25.367,25.3145,25.332,141200.0
2013-11-26 12:35:00,28.96,29.0,28.93,29.0,128900.0,25.3232,25.3582,25.297,25.3582,128900.0
2013-11-26 12:40:00,29.0,29.0,28.97,28.97,30100.0,25.3582,25.3582,25.332,25.332,30100.0
2013-11-26 12:45:00,28.98,28.99,28.95,28.96,63900.0,25.3407,25.3495,25.3145,25.3232,63900.0
2013-11-26 12:50:00,28.95,28.97,28.93,28.95,46300.0,25.3145,25.332,25.297,25.3145,46300.0
2013-11-26 12:55:00,28.95,28.95,28.92,28.95,47300.0,25.3145,25.3145,25.2883,25.3145,47300.0
2013-11-26 13:00:00,28.94,28.95,28.85,28.85,116700.0,25.3058,25.3145,25.2271,25.2271,116700.0
2013-11-26 13:05:00,28.85,28.9,28.85,28.9,96000.0,25.2271,25.2708,25.2271,25.2708,96000.0
2013-11-26 13:10:00,28.89,28.92,28.89,28.91,38400.0,25.262,25.2883,25.262,25.2795,38400.0
2013-11-26 13:15:00,28.91,28.91,28.89,28.9,38500.0,25.2795,25.2795,25.262,25.2708,38500.0
2013-11-26 13:20:00,28.9,28.93,28.89,28.91,53800.0,25.2708,25.297,25.262,25.2795,53800.0
2013-11-26 13:25:00,28.91,28.91,28.88,28.9,31500.0,25.2795,25.2795,25.2533,25.2708,31500.0
2013-11-26 13:30:00,28.9,28.92,28.88,28.88,106200.0,25.2708,25.2883,25.2533,25.2533,106200.0
2013-11-26 13:35:00,28.88,28.91,28.88,28.9,36600.0,25.2533,25.2795,25.2533,25.2708,36600.0
2013-11-26 13:40:00,28.9,28.95,28.87,28.94,292200.0,25.2708,25.3145,25.2445,25.3058,292200.0
2013-11-26 13:45:00,28.95,28.96,28.94,28.96,29800.0,25.3145,25.3232,25.3058,25.3232,29800.0
2013-11-26 13:50:00,28.96,28.98,28.95,28.95,65300.0,25.3232,25.3407,25.3145,25.3145,65300.0
2013-11-26 13:55:00,28.96,28.96,28.95,28.96,25600.0,25.3232,25.3232,25.3145,25.3232,25600.0
2013-11-26 14:00:00,28.95,28.97,28.95,28.96,52000.0,25.3145,25.332,25.3145,25.3232,52000.0
2013-11-26 14:05:00,28.95,28.96,28.92,28.92,54200.0,25.3145,25.3232,25.2883,25.2883,54200.0
2013-11-26 14:10:00,28.92,28.93,28.9,28.91,45400.0,25.2883,25.297,25.2708,25.2795,45400.0
2013-11-26 14:15:00,28.91,28.95,28.89,28.93,124000.0,25.2795,25.3145,25.262,25.297,124000.0
2013-11-26 14:20:00,28.94,28.94,28.9,28.93,126200.0,25.3058,25.3058,25.2708,25.297,126200.0
2013-11-26 14:25:00,28.93,28.95,28.91,28.95,63100.0,25.297,25.3145,25.2795,25.3145,63100.0
2013-11-26 14:30:00,28.95,28.99,28.95,28.96,99900.0,25.3145,25.3495,25.3145,25.3232,99900.0
2013-11-26 14:35:00,28.96,28.97,28.94,28.97,55700.0,25.3232,25.332,25.3058,25.332,55700.0
2013-11-26 14:40:00,28.97,28.98,28.96,28.96,38500.0,25.332,25.3407,25.3232,25.3232,38500.0
2013-11-26 14:45:00,28.97,29.05,28.96,29.05,341600.0,25.332,25.4019,25.3232,25.4019,341600.0
2013-11-26 14:50:00,29.05,29.06,29.03,29.03,109400.0,25.4019,25.4107,25.3844,25.3844,109400.0
2013-11-26 14:55:00,29.03,29.05,28.99,29.0,194000.0,25.3844,25.4019,25.3495,25.3582,194000.0
2013-11-26 15:00:00,29.0,29.03,28.99,29.01,123900.0,25.3582,25.3844,25.3495,25.367,123900.0
2013-11-26 15:05:00,29.02,29.03,28.99,29.03,125300.0,25.3757,25.3844,25.3495,25.3844,125300.0
2013-11-26 15:10:00,29.03,29.05,29.01,29.01,149800.0,25.3844,25.4019,25.367,25.367,149800.0
2013-11-26 15:15:00,29.01,29.04,29.01,29.01,128200.0,25.367,25.3932,25.367,25.367,128200.0
2013-11-26 15:20:00,29.02,29.03,29.01,29.03,117700.0,25.3757,25.3844,25.367,25.3844,117700.0
2013-11-26 15:25:00,29.03,29.08,29.02,29.06,280100.0,25.3844,25.4282,25.3757,25.4107,280100.0
2013-11-26 15:30:00,29.05,29.08,29.05,29.08,153000.0,25.4019,25.4282,25.4019,25.4282,153000.0
2013-11-26 15:35:00,29.08,29.1,29.06,29.06,118100.0,25.4282,25.4457,25.4107,25.4107,118100.0
2013-11-26 15:40:00,29.07,29.09,29.05,29.07,159200.0,25.4194,25.4369,25.4019,25.4194,159200.0
2013-11-26 15:45:00,29.07,29.08,28.99,29.0,253900.0,25.4194,25.4282,25.3495,25.3582,253900.0
2013-11-26 15:50:00,29.0,29.06,28.98,29.01,238600.0,25.3582,25.4107,25.3407,25.367,238600.0
2013-11-26 15:55:00,29.02,29.04,29.01,29.03,514000.0,25.3757,25.3932,25.367,25.3844,514000.0
2013-11-27 09:30:00,29.17,29.3,29.09,29.12,377200.0,25.5069,25.6205,25.4369,25.4631,377200.0
2013-11-27 09:35:00,29.12,29.14,29.0,29.14,297800.0,25.4631,25.4806,25.3582,25.4806,297800.0
2013-11-27 09:40:00,29.14,29.25,29.12,29.22,209200.0,25.4806,25.5768,25.4631,25.5506,209200.0
2013-11-27 09:45:00,29.22,29.25,29.19,29.2,240000.0,25.5506,25.5768,25.5244,25.5331,240000.0
2013-11-27 09:50:00,29.21,29.23,29.16,29.23,103300.0,25.5418,25.5593,25.4981,25.5593,103300.0
2013-11-27 09:55:00,29.23,29.23,29.17,29.18,144700.0,25.5593,25.5593,25.5069,25.5156,144700.0
2013-11-27 10:00:00,29.19,29.23,29.11,29.13,329600.0,25.5244,25.5593,25.4544,25.4719,329600.0
2013-11-27 10:05:00,29.13,29.16,29.1,29.11,147600.0,25.4719,25.4981,25.4457,25.4544,147600.0
2013-11-27 10:10:00,29.11,29.19,29.09,29.09,188500.0,25.4544,25.5244,25.4369,25.4369,188500.0
2013-11-27 10:15:00,29.09,29.22,29.07,29.2,335000.0,25.4369,25.5506,25.4194,25.5331,335000.0
2013-11-27 10:20:00,29.2,29.23,29.18,29.2,166400.0,25.5331,25.5593,25.5156,25.5331,166400.0
2013-11-27 10:25:00,29.2,29.21,29.16,29.19,88800.0,25.5331,25.5418,25.4981,25.5244,88800.0
2013-11-27 10:30:00,29.19,29.21,29.17,29.19,126000.0,25.5244,25.5418,25.5069,25.5244,126000.0
2013-11-27 10:35:00,29.19,29.2,29.16,29.18,126600.0,25.5244,25.5331,25.4981,25.5156,126600.0
2013-11-27 10:40:00,29.18,29.2,29.17,29.19,79500.0,25.5156,25.5331,25.5069,25.5244,79500.0
2013-11-27 10:45:00,29.19,29.23,29.17,29.21,96200.0,25.5244,25.5593,25.5069,25.5418,96200.0
2013-11-27 10:50:00,29.21,29.24,29.19,29.24,81600.0,25.5418,25.5681,25.5244,25.5681,81600.0
2013-11-27 10:55:00,29.25,29.27,29.23,29.27,59300.0,25.5768,25.5943,25.5593,25.5943,59300.0
2013-11-27 11:00:00,29.27,29.29,29.25,29.28,56300.0,25.5943,25.6118,25.5768,25.6031,56300.0
2013-11-27 11:05:00,29.29,29.3,29.27,29.3,27200.0,25.6118,25.6205,25.5943,25.6205,27200.0
2013-11-27 11:10:00,29.3,29.34,29.28,29.28,88800.0,25.6205,25.6555,25.6031,25.6031,88800.0
2013-11-27 11:15:00,29.28,29.33,29.27,29.32,115900.0,25.6031,25.6468,25.5943,25.638,115900.0
2013-11-27 11:20:00,29.31,29.35,29.3,29.34,57600.0,25.6293,25.6643,25.6205,25.6555,57600.0
2013-11-27 11:25:00,29.33,29.34,29.29,29.29,76100.0,25.6468,25.6555,25.6118,25.6118,76100.0
2013-11-27 11:30:00,29.3,29.35,29.29,29.31,98700.0,25.6205,25.6643,25.6118,25.6293,98700.0
2013-11-27 11:35:00,29.31,29.31,29.29,29.3,45700.0,25.6293,25.6293,25.6118,25.6205,45700.0
2013-11-27 11:40:00,29.29,29.3,29.25,29.28,71700.0,25.6118,25.6205,25.5768,25.6031,71700.0
2013-11-27 11:45:00,29.28,29.28,29.24,29.27,57700.0,25.6031,25.6031,25.5681,25.5943,57700.0
2013-11-27 11:50:00,29.27,29.27,29.23,29.24,66300.0,25.5943,25.5943,25.5593,25.5681,66300.0
2013-11-27 11:55:00,29.25,29.26,29.23,29.25,97300.0,25.5768,25.5856,25.5593,25.5768,97300.0
2013-11-27 12:00:00,29.26,29.26,29.22,29.24,89400.0,25.5856,25.5856,25.5506,25.5681,89400.0
2013-11-27 12:05:00,29.24,29.3,29.23,29.3,73000.0,25.5681,25.6205,25.5593,25.6205,73000.0
2013-11-27 12:10:00,29.3,29.31,29.25,29.25,99100.0,25.6205,25.6293,25.5768,25.5768,99100.0
2013-11-27 12:15:00,29.26,29.29,29.25,29.28,51200.0,25.5856,25.6118,25.5768,25.6031,51200.0
2013-11-27 12:20:00,29.28,29.3,29.27,29.28,43800.0,25.6031,25.6205,25.5943,25.6031,43800.0
2013-11-27 12:25:00,29.28,29.3,29.26,29.3,95300.0,25.6031,25.6205,25.5856,25.6205,95300.0
2013-11-27 12:30:00,29.3,29.3,29.26,29.28,99200.0,25.6205,25.6205,25.5856,25.6031,99200.0
2013-11-27 12:35:00,29.27,29.32,29.27,29.28,156700.0,25.5943,25.638,25.5943,25.6031,156700.0
2013-11-27 12:40:00,29.28,29.29,29.27,29.28,61900.0,25.6031,25.6118,25.5943,25.6031,61900.0
2013-11-27 12:45:00,29.28,29.29,29.25,29.26,51800.0,25.6031,25.6118,25.5768,25.5856,51800.0
2013-11-27 12:50:00,29.26,29.27,29.22,29.24,73500.0,25.5856,25.5943,25.5506,25.5681,73500.0
2013-11-27 12:55:00,29.24,29.24,29.2,29.21,63900.0,25.5681,25.5681,25.5331,25.5418,63900.0
2013-11-27 13:00:00,29.21,29.22,29.17,29.17,52000.0,25.5418,25.5506,25.5069,25.5069,52000.0
2013-11-27 13:05:00,29.17,29.19,29.15,29.19,20500.0,25.5069,25.5244,25.4894,25.5244,20500.0
2013-11-27 13:10:00,29.18,29.22,29.17,29.22,43000.0,25.5156,25.5506,25.5069,25.5506,43000.0
2013-11-27 13:15:00,29.23,29.23,29.2,29.2,63900.0,25.5593,25.5593,25.5331,25.5331,63900.0
2013-11-27 13:20:00,29.2,29.21,29.17,29.21,52800.0,25.5331,25.5418,25.5069,25.5418,52800.0
2013-11-27 13:25:00,29.2,29.25,29.19,29.25,95100.0,25.5331,25.5768,25.5244,25.5768,95100.0
2013-11-27 13:30:00,29.25,29.29,29.25,29.29,103900.0,25.5768,25.6118,25.5768,25.6118,103900.0
2013-11-27 13:35:00,29.29,29.29,29.27,29.27,18400.0,25.6118,25.6118,25.5943,25.5943,18400.0
2013-11-27 13:40:00,29.26,29.3,29.26,29.3,86500.0,25.5856,25.6205,25.5856,25.6205,86500.0
2013-11-27 13:45:00,29.3,29.33,29.29,29.3,64600.0,25.6205,25.6468,25.6118,25.6205,64600.0
2013-11-27 13:50:00,29.3,29.33,29.28,29.33,117600.0,25.6205,25.6468,25.6031,25.6468,117600.0
2013-11-27 13:55:00,29.33,29.37,29.31,29.32,185200.0,25.6468,25.6818,25.6293,25.638,185200.0
2013-11-27 14:00:00,29.33,29.33,29.29,29.31,45000.0,25.6468,25.6468,25.6118,25.6293,45000.0
2013-11-27 14:05:00,29.3,29.31,29.26,29.26,48000.0,25.6205,25.6293,25.5856,25.5856,48000.0
2013-11-27 14:10:00,29.27,29.28,29.25,29.27,48800.0,25.5943,25.6031,25.5768,25.5943,48800.0
2013-11-27 14:15:00,29.27,29.28,29.26,29.28,34700.0,25.5943,25.6031,25.5856,25.6031,34700.0
2013-11-27 14:20:00,29.28,29.28,29.25,29.27,51900.0,25.6031,25.6031,25.5768,25.5943,51900.0
2013-11-27 14:25:00,29.27,29.28,29.25,29.25,93500.0,25.5943,25.6031,25.5768,25.5768,93500.0
2013-11-27 14:30:00,29.26,29.29,29.23,29.29,116200.0,25.5856,25.6118,25.5593,25.6118,116200.0
2013-11-27 14:35:00,29.29,29.31,29.28,29.31,55100.0,25.6118,25.6293,25.6031,25.6293,55100.0
2013-11-27 14:40:00,29.3,29.33,29.29,29.32,28000.0,25.6205,25.6468,25.6118,25.638,28000.0
2013-11-27 14:45:00,29.32,29.36,29.32,29.36,76200.0,25.638,25.673,25.638,25.673,76200.0
2013-11-27 14:50:00,29.36,29.42,29.35,29.41,119700.0,25.673,25.7255,25.6643,25.7167,119700.0
2013-11-27 14:55:00,29.41,29.42,29.38,29.39,82600.0,25.7167,25.7255,25.6905,25.6992,82600.0
2013-11-27 15:00:00,29.39,29.39,29.31,29.32,147800.0,25.6992,25.6992,25.6293,25.638,147800.0
2013-11-27 15:05:00,29.32,29.36,29.31,29.33,74200.0,25.638,25.673,25.6293,25.6468,74200.0
2013-11-27 15:10:00,29.33,29.34,29.28,29.31,89800.0,25.6468,25.6555,25.6031,25.6293,89800.0
2013-11-27 15:15:00,29.31,29.35,29.3,29.33,79400.0,25.6293,25.6643,25.6205,25.6468,79400.0
2013-11-27 15:20:00,29.33,29.33,29.28,29.31,86600.0,25.6468,25.6468,25.6031,25.6293,86600.0
2013-11-27 15:25:00,29.31,29.33,29.3,29.31,91700.0,25.6293,25.6468,25.6205,25.6293,91700.0
2013-11-27 15:30:00,29.32,29.32,29.3,29.31,116900.0,25.638,25.638,25.6205,25.6293,116900.0
2013-11-27 15:35:00,29.3,29.33,29.29,29.3,121300.0,25.6205,25.6468,25.6118,25.6205,121300.0
2013-11-27 15:40:00,29.31,29.37,29.31,29.36,103100.0,25.6293,25.6818,25.6293,25.673,103100.0
2013-11-27 15:45:00,29.36,29.37,29.32,29.32,179800.0,25.673,25.6818,25.638,25.638,179800.0
2013-11-27 15:50:00,29.33,29.36,29.32,29.36,361900.0,25.6468,25.673,25.638,25.673,361900.0
2013-11-27 15:55:00,29.36,29.36,29.32,29.33,567900.0,25.673,25.673,25.638,25.6468,567900.0
2013-11-29 09:30:00,29.42,29.44,29.06,29.13,317200.0,25.7255,25.743,25.4107,25.4719,317200.0
2013-11-29 09:35:00,29.14,29.25,29.13,29.16,126300.0,25.4806,25.5768,25.4719,25.4981,126300.0
2013-11-29 09:40:00,29.17,29.24,29.15,29.18,120400.0,25.5069,25.5681,25.4894,25.5156,120400.0
2013-11-29 09:45:00,29.16,29.17,29.06,29.06,142300.0,25.4981,25.5069,25.4107,25.4107,142300.0
2013-11-29 09:50:00,29.06,29.1,29.03,29.06,131700.0,25.4107,25.4457,25.3844,25.4107,131700.0
2013-11-29 09:55:00,29.06,29.13,29.05,29.11,114000.0,25.4107,25.4719,25.4019,25.4544,114000.0
2013-11-29 10:00:00,29.11,29.12,29.05,29.05,246100.0,25.4544,25.4631,25.4019,25.4019,246100.0
2013-11-29 10:05:00,29.06,29.06,28.91,28.91,197200.0,25.4107,25.4107,25.2795,25.2795,197200.0
2013-11-29 10:10:00,28.91,29.07,28.91,29.07,221300.0,25.2795,25.4194,25.2795,25.4194,221300.0
2013-11-29 10:15:00,29.07,29.09,28.98,29.01,114600.0,25.4194,25.4369,25.3407,25.367,114600.0
2013-11-29 10:20:00,29.0,29.14,29.0,29.14,106400.0,25.3582,25.4806,25.3582,25.4806,106400.0
2013-11-29 10:25:00,29.14,29.17,29.1,29.12,98800.0,25.4806,25.5069,25.4457,25.4631,98800.0
2013-11-29 10:30:00,29.12,29.12,29.02,29.03,94200.0,25.4631,25.4631,25.3757,25.3844,94200.0
2013-11-29 10:35:00,29.04,29.04,28.98,28.99,90900.0,25.3932,25.3932,25.3407,25.3495,90900.0
2013-11-29 10:40:00,28.98,29.02,28.96,28.96,113100.0,25.3407,25.3757,25.3232,25.3232,113100.0
2013-11-29 10:45:00,28.97,28.99,28.94,28.95,83100.0,25.332,25.3495,25.3058,25.3145,83100.0
2013-11-29 10:50:00,28.95,28.95,28.9,28.92,155100.0,25.3145,25.3145,25.2708,25.2883,155100.0
2013-11-29 10:55:00,28.92,28.98,28.92,28.97,72500.0,25.2883,25.3407,25.2883,25.332,72500.0
2013-11-29 11:00:00,28.98,29.0,28.9,28.92,278300.0,25.3407,25.3582,25.2708,25.2883,278300.0
2013-11-29 11:05:00,28.91,28.95,28.91,28.94,157400.0,25.2795,25.3145,25.2795,25.3058,157400.0
2013-11-29 11:10:00,28.94,28.97,28.94,28.95,43800.0,25.3058,25.332,25.3058,25.3145,43800.0
2013-11-29 11:15:00,28.95,28.98,28.93,28.97,97400.0,25.3145,25.3407,25.297,25.332,97400.0
2013-11-29 11:20:00,28.98,29.03,28.97,29.02,206300.0,25.3407,25.3844,25.332,25.3757,206300.0
2013-11-29 11:25:00,29.01,29.01,28.96,28.96,125200.0,25.367,25.367,25.3232,25.3232,125200.0
2013-11-29 11:30:00,28.97,28.98,28.93,28.98,58700.0,25.332,25.3407,25.297,25.3407,58700.0
2013-11-29 11:35:00,28.98,29.02,28.97,29.01,86300.0,25.3407,25.3757,25.332,25.367,86300.0
2013-11-29 11:40:00,29.02,29.03,29.01,29.02,27800.0,25.3757,25.3844,25.367,25.3757,27800.0
2013-11-29 11:45:00,29.02,29.03,28.98,28.98,56300.0,25.3757,25.3844,25.3407,25.3407,56300.0
2013-11-29 11:50:00,28.99,28.99,28.95,28.99,61700.0,25.3495,25.3495,25.3145,25.3495,61700.0
2013-11-29 11:55:00,28.99,29.0,28.97,29.0,31000.0,25.3495,25.3582,25.332,25.3582,31000.0
2013-11-29 12:00:00,28.99,29.04,28.99,29.03,60900.0,25.3495,25.3932,25.3495,25.3844,60900.0
2013-11-29 12:05:00,29.03,29.05,29.02,29.03,60800.0,25.3844,25.4019,25.3757,25.3844,60800.0
2013-11-29 12:10:00,29.03,29.06,29.02,29.06,54400.0,25.3844,25.4107,25.3757,25.4107,54400.0
2013-11-29 12:15:00,29.06,29.07,29.03,29.04,54400.0,25.4107,25.4194,25.3844,25.3932,54400.0
2013-11-29 12:20:00,29.04,29.05,29.03,29.04,40700.0,25.3932,25.4019,25.3844,25.3932,40700.0
2013-11-29 12:25:00,29.04,29.05,29.02,29.03,64300.0,25.3932,25.4019,25.3757,25.3844,64300.0
2013-11-29 12:30:00,29.03,29.05,29.0,29.01,97100.0,25.3844,25.4019,25.3582,25.367,97100.0
2013-11-29 12:35:00,29.01,29.04,29.0,29.03,83100.0,25.367,25.3932,25.3582,25.3844,83100.0
2013-11-29 12:40:00,29.03,29.03,28.95,28.95,116600.0,25.3844,25.3844,25.3145,25.3145,116600.0
2013-11-29 12:45:00,28.95,28.96,28.86,28.87,173800.0,25.3145,25.3232,25.2358,25.2445,173800.0
2013-11-29 12:50:00,28.88,28.99,28.86,28.97,236600.0,25.2533,25.3495,25.2358,25.332,236600.0
2013-11-29 12:55:00,28.96,28.99,28.92,28.97,277600.0,25.3232,25.3495,25.2883,25.332,277600.0
2013-12-02 09:30:00,29.0,29.4,28.99,29.35,440800.0,25.3582,25.708,25.3495,25.6643,440800.0
2013-12-02 09:35:00,29.34,29.38,29.14,29.21,435700.0,25.6555,25.6905,25.4806,25.5418,435700.0
2013-12-02 09:40:00,29.21,29.39,29.15,29.38,238100.0,25.5418,25.6992,25.4894,25.6905,238100.0
2013-12-02 09:45:00,29.38,29.42,29.25,29.25,268300.0,25.6905,25.7255,25.5768,25.5768,268300.0
2013-12-02 09:50:00,29.25,29.27,29.17,29.17,242700.0,25.5768,25.5943,25.5069,25.5069,242700.0
2013-12-02 09:55:00,29.18,29.27,29.17,29.26,122400.0,25.5156,25.5943,25.5069,25.5856,122400.0
2013-12-02 10:00:00,29.26,29.27,29.18,29.24,162900.0,25.5856,25.5943,25.5156,25.5681,162900.0
2013-12-02 10:05:00,29.25,29.38,29.23,29.38,172100.0,25.5768,25.6905,25.5593,25.6905,172100.0
2013-12-02 10:10:00,29.37,29.39,29.23,29.27,212600.0,25.6818,25.6992,25.5593,25.5943,212600.0
2013-12-02 10:15:00,29.27,29.31,29.27,29.28,132800.0,25.5943,25.6293,25.5943,25.6031,132800.0
2013-12-02 10:20:00,29.29,29.37,29.29,29.37,79100.0,25.6118,25.6818,25.6118,25.6818,79100.0
2013-12-02 10:25:00,29.37,29.38,29.34,29.36,112200.0,25.6818,25.6905,25.6555,25.673,112200.0
2013-12-02 10:30:00,29.36,29.36,29.29,29.29,106800.0,25.673,25.673,25.6118,25.6118,106800.0
2013-12-02 10:35:00,29.29,29.32,29.25,29.29,156000.0,25.6118,25.638,25.5768,25.6118,156000.0
2013-12-02 10:40:00,29.29,29.3,29.26,29.26,76400.0,25.6118,25.6205,25.5856,25.5856,76400.0
2013-12-02 10:45:00,29.26,29.31,29.25,29.31,84400.0,25.5856,25.6293,25.5768,25.6293,84400.0
2013-12-02 10:50:00,29.3,29.33,29.26,29.31,90400.0,25.6205,25.6468,25.5856,25.6293,90400.0
2013-12-02 10:55:00,29.32,29.33,29.29,29.32,51500.0,25.638,25.6468,25.6118,25.638,51500.0
2013-12-02 11:00:00,29.32,29.35,29.31,29.34,35600.0,25.638,25.6643,25.6293,25.6555,35600.0
2013-12-02 11:05:00,29.33,29.37,29.33,29.36,76000.0,25.6468,25.6818,25.6468,25.673,76000.0
2013-12-02 11:10:00,29.36,29.39,29.36,29.37,109100.0,25.673,25.6992,25.673,25.6818,109100.0
2013-12-02 11:15:00,29.38,29.38,29.33,29.33,94100.0,25.6905,25.6905,25.6468,25.6468,94100.0
2013-12-02 11:20:00,29.34,29.35,29.29,29.3,74300.0,25.6555,25.6643,25.6118,25.6205,74300.0
2013-12-02 11:25:00,29.3,29.31,29.27,29.27,74500.0,25.6205,25.6293,25.5943,25.5943,74500.0
2013-12-02 11:30:00,29.27,29.3,29.27,29.29,93000.0,25.5943,25.6205,25.5943,25.6118,93000.0
2013-12-02 11:35:00,29.28,29.34,29.28,29.33,41400.0,25.6031,25.6555,25.6031,25.6468,41400.0
2013-12-02 11:40:00,29.33,29.34,29.33,29.33,26100.0,25.6468,25.6555,25.6468,25.6468,26100.0
2013-12-02 11:45:00,29.33,29.35,29.32,29.34,49000.0,25.6468,25.6643,25.638,25.6555,49000.0
2013-12-02 11:50:00,29.33,29.34,29.32,29.33,37900.0,25.6468,25.6555,25.638,25.6468,37900.0
2013-12-02 11:55:00,29.33,29.39,29.33,29.38,61600.0,25.6468,25.6992,25.6468,25.6905,61600.0
2013-12-02 12:00:00,29.38,29.38,29.35,29.35,30600.0,25.6905,25.6905,25.6643,25.6643,30600.0
2013-12-02 12:05:00,29.36,29.38,29.35,29.36,71300.0,25.673,25.6905,25.6643,25.673,71300.0
2013-12-02 12:10:00,29.36,29.37,29.34,29.35,15300.0,25.673,25.6818,25.6555,25.6643,15300.0
2013-12-02 12:15:00,29.35,29.37,29.35,29.36,91600.0,25.6643,25.6818,25.6643,25.673,91600.0
2013-12-02 12:20:00,29.37,29.37,29.35,29.37,91400.0,25.6818,25.6818,25.6643,25.6818,91400.0
2013-12-02 12:25:00,29.37,29.39,29.35,29.39,51000.0,25.6818,25.6992,25.6643,25.6992,51000.0
2013-12-02 12:30:00,29.39,29.39,29.36,29.37,51000.0,25.6992,25.6992,25.673,25.6818,51000.0
2013-12-02 12:35:00,29.37,29.38,29.37,29.38,25500.0,25.6818,25.6905,25.6818,25.6905,25500.0
2013-12-02 12:40:00,29.38,29.38,29.36,29.36,42900.0,25.6905,25.6905,25.673,25.673,42900.0
2013-12-02 12:45:00,29.37,29.37,29.34,29.35,54700.0,25.6818,25.6818,25.6555,25.6643,54700.0
2013-12-02 12:50:00,29.35,29.35,29.31,29.33,53200.0,25.6643,25.6643,25.6293,25.6468,53200.0
2013-12-02 12:55:00,29.33,29.33,29.31,29.32,30000.0,25.6468,25.6468,25.6293,25.638,30000.0
2013-12-02 13:00:00,29.32,29.33,29.3,29.31,37400.0,25.638,25.6468,25.6205,25.6293,37400.0
2013-12-02 13:05:00,29.3,29.3,29.28,29.29,50300.0,25.6205,25.6205,25.6031,25.6118,50300.0
2013-12-02 13:10:00,29.29,29.29,29.24,29.24,75800.0,25.6118,25.6118,25.5681,25.5681,75800.0
2013-12-02 13:15:00,29.24,29.25,29.18,29.2,202800.0,25.5681,25.5768,25.5156,25.5331,202800.0
2013-12-02 13:20:00,29.2,29.26,29.2,29.25,87300.0,25.5331,25.5856,25.5331,25.5768,87300.0
2013-12-02 13:25:00,29.26,29.28,29.25,29.27,54000.0,25.5856,25.6031,25.5768,25.5943,54000.0
2013-12-02 13:30:00,29.26,29.27,29.24,29.27,101900.0,25.5856,25.5943,25.5681,25.5943,101900.0
2013-12-02 13:35:00,29.26,29.28,29.26,29.28,33800.0,25.5856,25.6031,25.5856,25.6031,33800.0
2013-12-02 13:40:00,29.28,29.28,29.27,29.28,16600.0,25.6031,25.6031,25.5943,25.6031,16600.0
2013-12-02 13:45:00,29.27,29.29,29.25,29.28,83700.0,25.5943,25.6118,25.5768,25.6031,83700.0
2013-12-02 13:50:00,29.28,29.28,29.23,29.23,57100.0,25.6031,25.6031,25.5593,25.5593,57100.0
2013-12-02 13:55:00,29.23,29.24,29.19,29.19,42100.0,25.5593,25.5681,25.5244,25.5244,42100.0
2013-12-02 14:00:00,29.19,29.21,29.15,29.16,110300.0,25.5244,25.5418,25.4894,25.4981,110300.0
2013-12-02 14:05:00,29.16,29.18,29.14,29.16,79800.0,25.4981,25.5156,25.4806,25.4981,79800.0
2013-12-02 14:10:00,29.16,29.19,29.16,29.19,98000.0,25.4981,25.5244,25.4981,25.5244,98000.0
2013-12-02 14:15:00,29.17,29.2,29.11,29.14,82000.0,25.5069,25.5331,25.4544,25.4806,82000.0
2013-12-02 14:20:00,29.14,29.15,29.11,29.13,54600.0,25.4806,25.4894,25.4544,25.4719,54600.0
2013-12-02 14:25:00,29.13,29.18,29.13,29.17,55300.0,25.4719,25.5156,25.4719,25.5069,55300.0
2013-12-02 14:30:00,29.17,29.2,29.15,29.15,50100.0,25.5069,25.5331,25.4894,25.4894,50100.0
2013-12-02 14:35:00,29.16,29.2,29.15,29.19,47400.0,25.4981,25.5331,25.4894,25.5244,47400.0
2013-12-02 14:40:00,29.19,29.21,29.17,29.18,37400.0,25.5244,25.5418,25.5069,25.5156,37400.0
2013-12-02 14:45:00,29.18,29.19,29.16,29.17,109000.0,25.5156,25.5244,25.4981,25.5069,109000.0
2013-12-02 14:50:00,29.17,29.19,29.16,29.18,54700.0,25.5069,25.5244,25.4981,25.5156,54700.0
2013-12-02 14:55:00,29.18,29.21,29.18,29.18,112900.0,25.5156,25.5418,25.5156,25.5156,112900.0
2013-12-02 15:00:00,29.19,29.21,29.17,29.18,61700.0,25.5244,25.5418,25.5069,25.5156,61700.0
2013-12-02 15:05:00,29.18,29.19,29.06,29.07,158700.0,25.5156,25.5244,25.4107,25.4194,158700.0
2013-12-02 15:10:00,29.07,29.08,29.04,29.05,57300.0,25.4194,25.4282,25.3932,25.4019,57300.0
2013-12-02 15:15:00,29.04,29.08,29.04,29.07,86700.0,25.3932,25.4282,25.3932,25.4194,86700.0
2013-12-02 15:20:00,29.07,29.09,29.05,29.09,119000.0,25.4194,25.4369,25.4019,25.4369,119000.0
2013-12-02 15:25:00,29.09,29.1,29.03,29.05,94900.0,25.4369,25.4457,25.3844,25.4019,94900.0
2013-12-02 15:30:00,29.05,29.05,28.99,28.99,117000.0,25.4019,25.4019,25.3495,25.3495,117000.0
2013-12-02 15:35:00,28.99,28.99,28.92,28.92,127700.0,25.3495,25.3495,25.2883,25.2883,127700.0
2013-12-02 15:40:00,28.92,28.98,28.92,28.93,168900.0,25.2883,25.3407,25.2883,25.297,168900.0
2013-12-02 15:45:00,28.93,28.97,28.93,28.93,160800.0,25.297,25.332,25.297,25.297,160800.0
2013-12-02 15:50:00,28.93,28.96,28.91,28.92,290600.0,25.297,25.3232,25.2795,25.2883,290600.0
2013-12-02 15:55:00,28.92,29.01,28.91,29.01,440900.0,25.2883,25.367,25.2795,25.367,440900.0
2013-12-03 09:30:00,28.95,28.97,28.52,28.62,501400.0,25.3145,25.332,24.9385,25.0259,501400.0
2013-12-03 09:35:00,28.63,28.66,28.42,28.46,307300.0,25.0347,25.0609,24.8511,24.886,307300.0
2013-12-03 09:40:00,28.46,28.48,28.18,28.22,696900.0,24.886,24.9035,24.6412,24.6762,696900.0
2013-12-03 09:45:00,28.23,28.29,28.05,28.25,715900.0,24.6849,24.7374,24.5275,24.7024,715900.0
2013-12-03 09:50:00,28.25,28.4,28.22,28.34,446300.0,24.7024,24.8336,24.6762,24.7811,446300.0
2013-12-03 09:55:00,28.35,28.45,28.29,28.45,334200.0,24.7898,24.8773,24.7374,24.8773,334200.0
2013-12-03 10:00:00,28.45,28.54,28.43,28.47,326900.0,24.8773,24.956,24.8598,24.8948,326900.0
2013-12-03 10:05:00,28.47,28.68,28.47,28.58,396400.0,24.8948,25.0784,24.8948,24.991,396400.0
2013-12-03 10:10:00,28.58,28.59,28.46,28.46,251700.0,24.991,24.9997,24.886,24.886,251700.0
2013-12-03 10:15:00,28.46,28.52,28.44,28.51,194400.0,24.886,24.9385,24.8685,24.9298,194400.0
2013-12-03 10:20:00,28.51,28.51,28.44,28.45,176000.0,24.9298,24.9298,24.8685,24.8773,176000.0
2013-12-03 10:25:00,28.45,28.51,28.42,28.51,143900.0,24.8773,24.9298,24.8511,24.9298,143900.0
2013-12-03 10:30:00,28.5,28.52,28.44,28.5,117300.0,24.921,24.9385,24.8685,24.921,117300.0
2013-12-03 10:35:00,28.51,28.55,28.5,28.53,114500.0,24.9298,24.9647,24.921,24.9472,114500.0
2013-12-03 10:40:00,28.53,28.54,28.46,28.46,183100.0,24.9472,24.956,24.886,24.886,183100.0
2013-12-03 10:45:00,28.46,28.49,28.43,28.46,158500.0,24.886,24.9123,24.8598,24.886,158500.0
2013-12-03 10:50:00,28.45,28.51,28.42,28.47,233400.0,24.8773,24.9298,24.8511,24.8948,233400.0
2013-12-03 10:55:00,28.47,28.48,28.44,28.47,76800.0,24.8948,24.9035,24.8685,24.8948,76800.0
2013-12-03 11:00:00,28.47,28.52,28.45,28.51,139100.0,24.8948,24.9385,24.8773,24.9298,139100.0
2013-12-03 11:05:00,28.51,28.64,28.51,28.58,251700.0,24.9298,25.0434,24.9298,24.991,251700.0
2013-12-03 11:10:00,28.58,28.65,28.57,28.65,110900.0,24.991,25.0522,24.9822,25.0522,110900.0
2013-12-03 11:15:00,28.64,28.65,28.57,28.58,145500.0,25.0434,25.0522,24.9822,24.991,145500.0
2013-12-03 11:20:00,28.57,28.67,28.57,28.64,142700.0,24.9822,25.0697,24.9822,25.0434,142700.0
2013-12-03 11:25:00,28.64,28.65,28.59,28.63,182500.0,25.0434,25.0522,24.9997,25.0347,182500.0
2013-12-03 11:30:00,28.63,28.64,28.57,28.57,125800.0,25.0347,25.0434,24.9822,24.9822,125800.0
2013-12-03 11:35:00,28.56,28.57,28.49,28.49,172900.0,24.9735,24.9822,24.9123,24.9123,172900.0
2013-12-03 11:40:00,28.49,28.5,28.41,28.43,219000.0,24.9123,24.921,24.8423,24.8598,219000.0
2013-12-03 11:45:00,28.43,28.44,28.25,28.27,248600.0,24.8598,24.8685,24.7024,24.7199,248600.0
2013-12-03 11:50:00,28.26,28.28,28.18,28.27,309200.0,24.7111,24.7286,24.6412,24.7199,309200.0
2013-12-03 11:55:00,28.28,28.28,28.19,28.19,161800.0,24.7286,24.7286,24.6499,24.6499,161800.0
2013-12-03 12:00:00,28.19,28.2,28.18,28.19,91000.0,24.6499,24.6587,24.6412,24.6499,91000.0
2013-12-03 12:05:00,28.2,28.21,28.15,28.19,260300.0,24.6587,24.6674,24.615,24.6499,260300.0
2013-12-03 12:10:00,28.19,28.26,28.18,28.24,167900.0,24.6499,24.7111,24.6412,24.6937,167900.0
2013-12-03 12:15:00,28.23,28.25,28.18,28.18,108000.0,24.6849,24.7024,24.6412,24.6412,108000.0
2013-12-03 12:20:00,28.19,28.21,28.18,28.18,82900.0,24.6499,24.6674,24.6412,24.6412,82900.0
2013-12-03 12:25:00,28.18,28.21,28.18,28.18,64900.0,24.6412,24.6674,24.6412,24.6412,64900.0
2013-12-03 12:30:00,28.18,28.2,28.18,28.2,104900.0,24.6412,24.6587,24.6412,24.6587,104900.0
2013-12-03 12:35:00,28.2,28.27,28.19,28.23,151600.0,24.6587,24.7199,24.6499,24.6849,151600.0
2013-12-03 12:40:00,28.23,28.23,28.16,28.22,134800.0,24.6849,24.6849,24.6237,24.6762,134800.0
2013-12-03 12:45:00,28.22,28.26,28.21,28.25,53800.0,24.6762,24.7111,24.6674,24.7024,53800.0
2013-12-03 12:50:00,28.25,28.29,28.22,28.28,136500.0,24.7024,24.7374,24.6762,24.7286,136500.0
2013-12-03 12:55:00,28.28,28.35,28.28,28.33,140100.0,24.7286,24.7898,24.7286,24.7724,140100.0
2013-12-03 13:00:00,28.34,28.34,28.25,28.25,110900.0,24.7811,24.7811,24.7024,24.7024,110900.0
2013-12-03 13:05:00,28.24,28.29,28.22,28.28,86500.0,24.6937,24.7374,24.6762,24.7286,86500.0
2013-12-03 13:10:00,28.29,28.29,28.21,28.21,115300.0,24.7374,24.7374,24.6674,24.6674,115300.0
2013-12-03 13:15:00,28.21,28.25,28.21,28.22,152700.0,24.6674,24.7024,24.6674,24.6762,152700.0
2013-12-03 13:20:00,28.22,28.24,28.2,28.2,91600.0,24.6762,24.6937,24.6587,24.6587,91600.0
2013-12-03 13:25:00,28.21,28.22,28.15,28.16,127400.0,24.6674,24.6762,24.615,24.6237,127400.0
2013-12-03 13:30:00,28.15,28.2,28.13,28.19,170300.0,24.615,24.6587,24.5975,24.6499,170300.0
2013-12-03 13:35:00,28.2,28.21,28.18,28.2,133500.0,24.6587,24.6674,24.6412,24.6587,133500.0
2013-12-03 13:40:00,28.19,28.25,28.19,28.25,159800.0,24.6499,24.7024,24.6499,24.7024,159800.0
2013-12-03 13:45:00,28.24,28.26,28.22,28.24,125200.0,24.6937,24.7111,24.6762,24.6937,125200.0
2013-12-03 13:50:00,28.23,28.24,28.14,28.15,243400.0,24.6849,24.6937,24.6062,24.615,243400.0
2013-12-03 13:55:00,28.14,28.16,28.1,28.12,173500.0,24.6062,24.6237,24.5712,24.5887,173500.0
2013-12-03 14:00:00,28.11,28.15,28.11,28.11,81000.0,24.58,24.615,24.58,24.58,81000.0
2013-12-03 14:05:00,28.12,28.13,27.99,28.01,302300.0,24.5887,24.5975,24.4751,24.4925,302300.0
2013-12-03 14:10:00,28.01,28.05,28.0,28.02,172500.0,24.4925,24.5275,24.4838,24.5013,172500.0
2013-12-03 14:15:00,28.01,28.02,27.88,27.89,318200.0,24.4925,24.5013,24.3789,24.3876,318200.0
2013-12-03 14:20:00,27.89,27.97,27.84,27.96,214100.0,24.3876,24.4576,24.3439,24.4488,214100.0
2013-12-03 14:25:00,27.96,28.0,27.96,28.0,152600.0,24.4488,24.4838,24.4488,24.4838,152600.0
2013-12-03 14:30:00,28.0,28.0,27.91,27.92,202100.0,24.4838,24.4838,24.4051,24.4138,202100.0
2013-12-03 14:35:00,27.93,27.99,27.92,27.98,169100.0,24.4226,24.4751,24.4138,24.4663,169100.0
2013-12-03 14:40:00,27.97,28.0,27.97,27.99,159900.0,24.4576,24.4838,24.4576,24.4751,159900.0
2013-12-03 14:45:00,27.99,28.0,27.97,27.99,75200.0,24.4751,24.4838,24.4576,24.4751,75200.0
2013-12-03 14:50:00,27.98,28.0,27.95,27.96,207000.0,24.4663,24.4838,24.4401,24.4488,207000.0
2013-12-03 14:55:00,27.96,27.96,27.87,27.9,228500.0,24.4488,24.4488,24.3701,24.3964,228500.0
2013-12-03 15:00:00,27.9,27.99,27.9,27.99,171500.0,24.3964,24.4751,24.3964,24.4751,171500.0
2013-12-03 15:05:00,27.99,28.02,27.97,27.98,309800.0,24.4751,24.5013,24.4576,24.4663,309800.0
2013-12-03 15:10:00,27.99,28.05,27.99,28.02,290200.0,24.4751,24.5275,24.4751,24.5013,290200.0
2013-12-03 15:15:00,28.01,28.03,27.99,27.99,132500.0,24.4925,24.51,24.4751,24.4751,132500.0
2013-12-03 15:20:00,27.99,27.99,27.95,27.95,160100.0,24.4751,24.4751,24.4401,24.4401,160100.0
2013-12-03 15:25:00,27.96,27.97,27.91,27.91,152600.0,24.4488,24.4576,24.4051,24.4051,152600.0
2013-12-03 15:30:00,27.91,27.97,27.91,27.97,144200.0,24.4051,24.4576,24.4051,24.4576,144200.0
2013-12-03 15:35:00,27.96,27.97,27.96,27.96,100600.0,24.4488,24.4576,24.4488,24.4488,100600.0
2013-12-03 15:40:00,27.96,27.98,27.92,27.95,269300.0,24.4488,24.4663,24.4138,24.4401,269300.0
2013-12-03 15:45:00,27.95,28.0,27.94,28.0,502300.0,24.4401,24.4838,24.4313,24.4838,502300.0
2013-12-03 15:50:00,28.0,28.02,27.99,28.01,679300.0,24.4838,24.5013,24.4751,24.4925,679300.0
2013-12-03 15:55:00,28.01,28.09,28.01,28.06,879800.0,24.4925,24.5625,24.4925,24.5363,879800.0
2013-12-04 09:30:00,27.99,28.01,27.56,27.59,540300.0,24.4751,24.4925,24.0991,24.1253,540300.0
2013-12-04 09:35:00,27.6,27.8,27.57,27.79,433300.0,24.134,24.3089,24.1078,24.3002,433300.0
2013-12-04 09:40:00,27.79,27.83,27.64,27.66,178000.0,24.3002,24.3351,24.169,24.1865,178000.0
2013-12-04 09:45:00,27.66,27.76,27.66,27.71,333200.0,24.1865,24.2739,24.1865,24.2302,333200.0
2013-12-04 09:50:00,27.71,27.71,27.37,27.46,485100.0,24.2302,24.2302,23.9329,24.0116,485100.0
2013-12-04 09:55:00,27.46,27.49,27.41,27.47,269400.0,24.0116,24.0378,23.9679,24.0204,269400.0
2013-12-04 10:00:00,27.48,27.66,27.48,27.59,261900.0,24.0291,24.1865,24.0291,24.1253,261900.0
2013-12-04 10:05:00,27.58,27.63,27.51,27.62,334400.0,24.1165,24.1603,24.0553,24.1515,334400.0
2013-12-04 10:10:00,27.62,27.74,27.61,27.7,413700.0,24.1515,24.2564,24.1428,24.2215,413700.0
2013-12-04 10:15:00,27.7,27.85,27.69,27.79,258200.0,24.2215,24.3526,24.2127,24.3002,258200.0
2013-12-04 10:20:00,27.79,27.9,27.79,27.9,182200.0,24.3002,24.3964,24.3002,24.3964,182200.0
2013-12-04 10:25:00,27.89,27.9,27.8,27.81,230700.0,24.3876,24.3964,24.3089,24.3177,230700.0
2013-12-04 10:30:00,27.8,27.85,27.78,27.78,699400.0,24.3089,24.3526,24.2914,24.2914,699400.0
2013-12-04 10:35:00,27.78,27.84,27.78,27.8,100200.0,24.2914,24.3439,24.2914,24.3089,100200.0
2013-12-04 10:40:00,27.8,27.81,27.69,27.69,155100.0,24.3089,24.3177,24.2127,24.2127,155100.0
2013-12-04 10:45:00,27.7,27.74,27.68,27.7,248400.0,24.2215,24.2564,24.204,24.2215,248400.0
2013-12-04 10:50:00,27.71,27.79,27.71,27.79,241200.0,24.2302,24.3002,24.2302,24.3002,241200.0
2013-12-04 10:55:00,27.78,27.79,27.75,27.78,111700.0,24.2914,24.3002,24.2652,24.2914,111700.0
2013-12-04 11:00:00,27.78,27.79,27.75,27.77,124000.0,24.2914,24.3002,24.2652,24.2827,124000.0
2013-12-04 11:05:00,27.78,27.8,27.76,27.78,180600.0,24.2914,24.3089,24.2739,24.2914,180600.0
2013-12-04 11:10:00,27.78,27.81,27.77,27.8,147300.0,24.2914,24.3177,24.2827,24.3089,147300.0
2013-12-04 11:15:00,27.8,27.81,27.74,27.74,147000.0,24.3089,24.3177,24.2564,24.2564,147000.0
2013-12-04 11:20:00,27.74,27.74,27.64,27.64,219200.0,24.2564,24.2564,24.169,24.169,219200.0
2013-12-04 11:25:00,27.65,27.7,27.62,27.69,170000.0,24.1777,24.2215,24.1515,24.2127,170000.0
2013-12-04 11:30:00,27.69,27.71,27.68,27.69,79100.0,24.2127,24.2302,24.204,24.2127,79100.0
2013-12-04 11:35:00,27.68,27.69,27.63,27.63,148300.0,24.204,24.2127,24.1603,24.1603,148300.0
2013-12-04 11:40:00,27.64,27.71,27.6,27.71,103100.0,24.169,24.2302,24.134,24.2302,103100.0
2013-12-04 11:45:00,27.71,27.72,27.64,27.64,108900.0,24.2302,24.239,24.169,24.169,108900.0
2013-12-04 11:50:00,27.63,27.64,27.57,27.58,81900.0,24.1603,24.169,24.1078,24.1165,81900.0
2013-12-04 11:55:00,27.58,27.68,27.57,27.64,111300.0,24.1165,24.204,24.1078,24.169,111300.0
2013-12-04 12:00:00,27.65,27.65,27.54,27.55,112800.0,24.1777,24.1777,24.0816,24.0903,112800.0
2013-12-04 12:05:00,27.55,27.57,27.54,27.56,86100.0,24.0903,24.1078,24.0816,24.0991,86100.0
2013-12-04 12:10:00,27.55,27.57,27.51,27.54,102000.0,24.0903,24.1078,24.0553,24.0816,102000.0
2013-12-04 12:15:00,27.54,27.54,27.4,27.4,192100.0,24.0816,24.0816,23.9591,23.9591,192100.0
2013-12-04 12:20:00,27.4,27.42,27.33,27.36,240500.0,23.9591,23.9766,23.8979,23.9242,240500.0
2013-12-04 12:25:00,27.36,27.4,27.3,27.36,246800.0,23.9242,23.9591,23.8717,23.9242,246800.0
2013-12-04 12:30:00,27.36,27.37,27.3,27.33,122400.0,23.9242,23.9329,23.8717,23.8979,122400.0
2013-12-04 12:35:00,27.34,27.43,27.33,27.43,128500.0,23.9067,23.9854,23.8979,23.9854,128500.0
2013-12-04 12:40:00,27.43,27.45,27.42,27.45,63000.0,23.9854,24.0029,23.9766,24.0029,63000.0
2013-12-04 12:45:00,27.45,27.5,27.45,27.47,164300.0,24.0029,24.0466,24.0029,24.0204,164300.0
2013-12-04 12:50:00,27.46,27.48,27.46,27.46,38600.0,24.0116,24.0291,24.0116,24.0116,38600.0
2013-12-04 12:55:00,27.46,27.5,27.46,27.46,67200.0,24.0116,24.0466,24.0116,24.0116,67200.0
2013-12-04 13:00:00,27.46,27.57,27.46,27.54,183800.0,24.0116,24.1078,24.0116,24.0816,183800.0
2013-12-04 13:05:00,27.54,27.61,27.54,27.58,205300.0,24.0816,24.1428,24.0816,24.1165,205300.0
2013-12-04 13:10:00,27.58,27.6,27.56,27.58,105000.0,24.1165,24.134,24.0991,24.1165,105000.0
2013-12-04 13:15:00,27.58,27.58,27.52,27.54,72300.0,24.1165,24.1165,24.0641,24.0816,72300.0
2013-12-04 13:20:00,27.55,27.56,27.47,27.47,106800.0,24.0903,24.0991,24.0204,24.0204,106800.0
2013-12-04 13:25:00,27.48,27.49,27.38,27.39,112700.0,24.0291,24.0378,23.9417,23.9504,112700.0
2013-12-04 13:30:00,27.38,27.4,27.3,27.39,163100.0,23.9417,23.9591,23.8717,23.9504,163100.0
2013-12-04 13:35:00,27.4,27.45,27.38,27.45,103600.0,23.9591,24.0029,23.9417,24.0029,103600.0
2013-12-04 13:40:00,27.45,27.49,27.43,27.43,184000.0,24.0029,24.0378,23.9854,23.9854,184000.0
2013-12-04 13:45:00,27.44,27.48,27.4,27.46,75700.0,23.9941,24.0291,23.9591,24.0116,75700.0
2013-12-04 13:50:00,27.45,27.46,27.41,27.46,58000.0,24.0029,24.0116,23.9679,24.0116,58000.0
2013-12-04 13:55:00,27.46,27.46,27.4,27.43,97000.0,24.0116,24.0116,23.9591,23.9854,97000.0
2013-12-04 14:00:00,27.43,27.45,27.41,27.41,114700.0,23.9854,24.0029,23.9679,23.9679,114700.0
2013-12-04 14:05:00,27.42,27.43,27.4,27.4,108000.0,23.9766,23.9854,23.9591,23.9591,108000.0
2013-12-04 14:10:00,27.41,27.46,27.4,27.41,218900.0,23.9679,24.0116,23.9591,23.9679,218900.0
2013-12-04 14:15:00,27.41,27.41,27.35,27.36,232000.0,23.9679,23.9679,23.9154,23.9242,232000.0
2013-12-04 14:20:00,27.36,27.36,27.31,27.34,343100.0,23.9242,23.9242,23.8804,23.9067,343100.0
2013-12-04 14:25:00,27.34,27.41,27.33,27.4,206900.0,23.9067,23.9679,23.8979,23.9591,206900.0
2013-12-04 14:30:00,27.39,27.44,27.38,27.43,159500.0,23.9504,23.9941,23.9417,23.9854,159500.0
2013-12-04 14:35:00,27.42,27.5,27.41,27.49,182100.0,23.9766,24.0466,23.9679,24.0378,182100.0
2013-12-04 14:40:00,27.5,27.56,27.5,27.55,153600.0,24.0466,24.0991,24.0466,24.0903,153600.0
2013-12-04 14:45:00,27.55,27.6,27.55,27.6,155300.0,24.0903,24.134,24.0903,24.134,155300.0
2013-12-04 14:50:00,27.6,27.6,27.58,27.58,88400.0,24.134,24.134,24.1165,24.1165,88400.0
2013-12-04 14:55:00,27.58,27.59,27.55,27.55,205400.0,24.1165,24.1253,24.0903,24.0903,205400.0
2013-12-04 15:00:00,27.55,27.58,27.54,27.55,205700.0,24.0903,24.1165,24.0816,24.0903,205700.0
2013-12-04 15:05:00,27.54,27.58,27.54,27.57,166900.0,24.0816,24.1165,24.0816,24.1078,166900.0
2013-12-04 15:10:00,27.56,27.6,27.56,27.59,114700.0,24.0991,24.134,24.0991,24.1253,114700.0
2013-12-04 15:15:00,27.6,27.69,27.58,27.69,216600.0,24.134,24.2127,24.1165,24.2127,216600.0
2013-12-04 15:20:00,27.68,27.69,27.61,27.64,189100.0,24.204,24.2127,24.1428,24.169,189100.0
2013-12-04 15:25:00,27.64,27.68,27.63,27.68,131900.0,24.169,24.204,24.1603,24.204,131900.0
2013-12-04 15:30:00,27.68,27.7,27.62,27.7,234500.0,24.204,24.2215,24.1515,24.2215,234500.0
2013-12-04 15:35:00,27.7,27.73,27.69,27.71,148400.0,24.2215,24.2477,24.2127,24.2302,148400.0
2013-12-04 15:40:00,27.71,27.73,27.69,27.73,266800.0,24.2302,24.2477,24.2127,24.2477,266800.0
2013-12-04 15:45:00,27.73,27.73,27.64,27.64,353200.0,24.2477,24.2477,24.169,24.169,353200.0
2013-12-04 15:50:00,27.65,27.66,27.63,27.64,247200.0,24.1777,24.1865,24.1603,24.169,247200.0
2013-12-04 15:55:00,27.64,27.64,27.61,27.61,518900.0,24.169,24.169,24.1428,24.1428,518900.0
2013-12-05 09:30:00,27.62,27.89,27.62,27.88,192100.0,24.1515,24.3876,24.1515,24.3789,192100.0
2013-12-05 09:35:00,27.87,27.97,27.75,27.93,210100.0,24.3701,24.4576,24.2652,24.4226,210100.0
2013-12-05 09:40:00,27.92,27.95,27.82,27.89,172500.0,24.4138,24.4401,24.3264,24.3876,172500.0
2013-12-05 09:45:00,27.9,27.93,27.78,27.92,198900.0,24.3964,24.4226,24.2914,24.4138,198900.0
2013-12-05 09:50:00,27.93,27.96,27.83,27.85,200500.0,24.4226,24.4488,24.3351,24.3526,200500.0
2013-12-05 09:55:00,27.85,27.9,27.82,27.89,72600.0,24.3526,24.3964,24.3264,24.3876,72600.0
2013-12-05 10:00:00,27.9,28.01,27.89,27.96,274100.0,24.3964,24.4925,24.3876,24.4488,274100.0
2013-12-05 10:05:00,27.96,27.97,27.91,27.92,120400.0,24.4488,24.4576,24.4051,24.4138,120400.0
2013-12-05 10:10:00,27.92,27.95,27.88,27.92,125800.0,24.4138,24.4401,24.3789,24.4138,125800.0
2013-12-05 10:15:00,27.92,27.96,27.91,27.96,87100.0,24.4138,24.4488,24.4051,24.4488,87100.0
2013-12-05 10:20:00,27.96,27.96,27.83,27.83,142100.0,24.4488,24.4488,24.3351,24.3351,142100.0
2013-12-05 10:25:00,27.83,27.86,27.81,27.82,124600.0,24.3351,24.3614,24.3177,24.3264,124600.0
2013-12-05 10:30:00,27.83,27.87,27.81,27.83,116700.0,24.3351,24.3701,24.3177,24.3351,116700.0
2013-12-05 10:35:00,27.82,27.84,27.76,27.79,115900.0,24.3264,24.3439,24.2739,24.3002,115900.0
2013-12-05 10:40:00,27.79,27.83,27.77,27.8,103000.0,24.3002,24.3351,24.2827,24.3089,103000.0
2013-12-05 10:45:00,27.8,27.8,27.72,27.76,116000.0,24.3089,24.3089,24.239,24.2739,116000.0
2013-12-05 10:50:00,27.76,27.77,27.7,27.75,116100.0,24.2739,24.2827,24.2215,24.2652,116100.0
2013-12-05 10:55:00,27.76,27.76,27.68,27.68,98200.0,24.2739,24.2739,24.204,24.204,98200.0
2013-12-05 11:00:00,27.68,27.71,27.63,27.7,101300.0,24.204,24.2302,24.1603,24.2215,101300.0
2013-12-05 11:05:00,27.7,27.72,27.64,27.67,121100.0,24.2215,24.239,24.169,24.1952,121100.0
2013-12-05 11:10:00,27.67,27.71,27.65,27.68,140800.0,24.1952,24.2302,24.1777,24.204,140800.0
2013-12-05 11:15:00,27.69,27.73,27.66,27.73,87200.0,24.2127,24.2477,24.1865,24.2477,87200.0
2013-12-05 11:20:00,27.73,27.79,27.71,27.76,106700.0,24.2477,24.3002,24.2302,24.2739,106700.0
2013-12-05 11:25:00,27.76,27.78,27.74,27.76,93000.0,24.2739,24.2914,24.2564,24.2739,93000.0
2013-12-05 11:30:00,27.76,27.82,27.75,27.81,83500.0,24.2739,24.3264,24.2652,24.3177,83500.0
2013-12-05 11:35:00,27.81,27.83,27.72,27.73,113500.0,24.3177,24.3351,24.239,24.2477,113500.0
2013-12-05 11:40:00,27.73,27.78,27.73,27.78,126500.0,24.2477,24.2914,24.2477,24.2914,126500.0
2013-12-05 11:45:00,27.78,27.78,27.72,27.74,59300.0,24.2914,24.2914,24.239,24.2564,59300.0
2013-12-05 11:50:00,27.74,27.8,27.73,27.8,41600.0,24.2564,24.3089,24.2477,24.3089,41600.0
2013-12-05 11:55:00,27.8,27.85,27.8,27.85,101700.0,24.3089,24.3526,24.3089,24.3526,101700.0
2013-12-05 12:00:00,27.85,27.96,27.85,27.94,98900.0,24.3526,24.4488,24.3526,24.4313,98900.0
2013-12-05 12:05:00,27.93,27.94,27.88,27.9,116300.0,24.4226,24.4313,24.3789,24.3964,116300.0
2013-12-05 12:10:00,27.9,27.94,27.88,27.9,117100.0,24.3964,24.4313,24.3789,24.3964,117100.0
2013-12-05 12:15:00,27.89,27.9,27.83,27.83,77400.0,24.3876,24.3964,24.3351,24.3351,77400.0
2013-12-05 12:20:00,27.83,27.86,27.82,27.82,56400.0,24.3351,24.3614,24.3264,24.3264,56400.0
2013-12-05 12:25:00,27.83,27.9,27.82,27.89,67900.0,24.3351,24.3964,24.3264,24.3876,67900.0
2013-12-05 12:30:00,27.89,27.93,27.89,27.9,120200.0,24.3876,24.4226,24.3876,24.3964,120200.0
2013-12-05 12:35:00,27.9,27.91,27.88,27.91,46400.0,24.3964,24.4051,24.3789,24.4051,46400.0
2013-12-05 12:40:00,27.91,27.93,27.88,27.93,153500.0,24.4051,24.4226,24.3789,24.4226,153500.0
2013-12-05 12:45:00,27.93,27.95,27.92,27.93,132000.0,24.4226,24.4401,24.4138,24.4226,132000.0
2013-12-05 12:50:00,27.92,27.93,27.88,27.89,60500.0,24.4138,24.4226,24.3789,24.3876,60500.0
2013-12-05 12:55:00,27.9,27.94,27.89,27.9,101800.0,24.3964,24.4313,24.3876,24.3964,101800.0
2013-12-05 13:00:00,27.9,27.92,27.9,27.92,44000.0,24.3964,24.4138,24.3964,24.4138,44000.0
2013-12-05 13:05:00,27.92,27.96,27.92,27.96,61200.0,24.4138,24.4488,24.4138,24.4488,61200.0
2013-12-05 13:10:00,27.96,27.98,27.95,27.96,77700.0,24.4488,24.4663,24.4401,24.4488,77700.0
2013-12-05 13:15:00,27.95,27.97,27.91,27.91,171700.0,24.4401,24.4576,24.4051,24.4051,171700.0
2013-12-05 13:20:00,27.92,27.94,27.86,27.86,103100.0,24.4138,24.4313,24.3614,24.3614,103100.0
2013-12-05 13:25:00,27.87,27.89,27.83,27.88,112100.0,24.3701,24.3876,24.3351,24.3789,112100.0
2013-12-05 13:30:00,27.88,27.92,27.87,27.88,100300.0,24.3789,24.4138,24.3701,24.3789,100300.0
2013-12-05 13:35:00,27.87,27.91,27.87,27.9,71700.0,24.3701,24.4051,24.3701,24.3964,71700.0
2013-12-05 13:40:00,27.9,27.91,27.86,27.86,58900.0,24.3964,24.4051,24.3614,24.3614,58900.0
2013-12-05 13:45:00,27.86,27.9,27.86,27.88,97900.0,24.3614,24.3964,24.3614,24.3789,97900.0
2013-12-05 13:50:00,27.89,27.9,27.87,27.88,250200.0,24.3876,24.3964,24.3701,24.3789,250200.0
2013-12-05 13:55:00,27.88,27.89,27.84,27.86,56600.0,24.3789,24.3876,24.3439,24.3614,56600.0
2013-12-05 14:00:00,27.86,27.9,27.85,27.9,105900.0,24.3614,24.3964,24.3526,24.3964,105900.0
2013-12-05 14:05:00,27.91,27.94,27.9,27.92,96400.0,24.4051,24.4313,24.3964,24.4138,96400.0
2013-12-05 14:10:00,27.93,27.97,27.89,27.91,163700.0,24.4226,24.4576,24.3876,24.4051,163700.0
2013-12-05 14:15:00,27.91,27.91,27.84,27.86,82700.0,24.4051,24.4051,24.3439,24.3614,82700.0
2013-12-05 14:20:00,27.85,27.91,27.85,27.89,65600.0,24.3526,24.4051,24.3526,24.3876,65600.0
2013-12-05 14:25:00,27.9,27.9,27.84,27.85,94400.0,24.3964,24.3964,24.3439,24.3526,94400.0
2013-12-05 14:30:00,27.85,27.89,27.85,27.86,174600.0,24.3526,24.3876,24.3526,24.3614,174600.0
2013-12-05 14:35:00,27.86,27.88,27.83,27.84,176400.0,24.3614,24.3789,24.3351,24.3439,176400.0
2013-12-05 14:40:00,27.83,27.83,27.79,27.83,107600.0,24.3351,24.3351,24.3002,24.3351,107600.0
2013-12-05 14:45:00,27.83,27.83,27.79,27.79,43800.0,24.3351,24.3351,24.3002,24.3002,43800.0
2013-12-05 14:50:00,27.8,27.8,27.74,27.75,109900.0,24.3089,24.3089,24.2564,24.2652,109900.0
2013-12-05 14:55:00,27.75,27.76,27.71,27.75,139600.0,24.2652,24.2739,24.2302,24.2652,139600.0
2013-12-05 15:00:00,27.76,27.83,27.72,27.82,194200.0,24.2739,24.3351,24.239,24.3264,194200.0
2013-12-05 15:05:00,27.82,27.88,27.79,27.87,167800.0,24.3264,24.3789,24.3002,24.3701,167800.0
2013-12-05 15:10:00,27.87,27.88,27.83,27.85,141100.0,24.3701,24.3789,24.3351,24.3526,141100.0
2013-12-05 15:15:00,27.84,27.87,27.82,27.87,60200.0,24.3439,24.3701,24.3264,24.3701,60200.0
2013-12-05 15:20:00,27.87,27.88,27.83,27.87,86100.0,24.3701,24.3789,24.3351,24.3701,86100.0
2013-12-05 15:25:00,27.87,27.91,27.87,27.88,118800.0,24.3701,24.4051,24.3701,24.3789,118800.0
2013-12-05 15:30:00,27.88,27.91,27.86,27.91,117300.0,24.3789,24.4051,24.3614,24.4051,117300.0
2013-12-05 15:35:00,27.9,27.96,27.9,27.95,215500.0,24.3964,24.4488,24.3964,24.4401,215500.0
2013-12-05 15:40:00,27.96,27.96,27.89,27.9,253500.0,24.4488,24.4488,24.3876,24.3964,253500.0
2013-12-05 15:45:00,27.89,27.91,27.83,27.86,283200.0,24.3876,24.4051,24.3351,24.3614,283200.0
2013-12-05 15:50:00,27.86,27.9,27.85,27.88,190000.0,24.3614,24.3964,24.3526,24.3789,190000.0
2013-12-05 15:55:00,27.88,27.94,27.81,27.92,1455500.0,24.3789,24.4313,24.3177,24.4138,1455500.0
2013-12-06 09:30:00,28.34,28.68,28.28,28.43,525300.0,24.7811,25.0784,24.7286,24.8598,525300.0
2013-12-06 09:35:00,28.44,28.56,28.44,28.5,223700.0,24.8685,24.9735,24.8685,24.921,223700.0
2013-12-06 09:40:00,28.49,28.5,28.31,28.31,260700.0,24.9123,24.921,24.7549,24.7549,260700.0
2013-12-06 09:45:00,28.32,28.37,28.29,28.33,247900.0,24.7636,24.8073,24.7374,24.7724,247900.0
2013-12-06 09:50:00,28.34,28.39,28.3,28.37,135800.0,24.7811,24.8248,24.7461,24.8073,135800.0
2013-12-06 09:55:00,28.38,28.45,28.36,28.36,245900.0,24.8161,24.8773,24.7986,24.7986,245900.0
2013-12-06 10:00:00,28.36,28.44,28.33,28.34,201400.0,24.7986,24.8685,24.7724,24.7811,201400.0
2013-12-06 10:05:00,28.33,28.37,28.26,28.31,180000.0,24.7724,24.8073,24.7111,24.7549,180000.0
2013-12-06 10:10:00,28.32,28.36,28.28,28.28,114700.0,24.7636,24.7986,24.7286,24.7286,114700.0
2013-12-06 10:15:00,28.28,28.35,28.25,28.31,152700.0,24.7286,24.7898,24.7024,24.7549,152700.0
2013-12-06 10:20:00,28.31,28.32,28.25,28.3,95500.0,24.7549,24.7636,24.7024,24.7461,95500.0
2013-12-06 10:25:00,28.31,28.31,28.11,28.16,181600.0,24.7549,24.7549,24.58,24.6237,181600.0
2013-12-06 10:30:00,28.16,28.19,28.11,28.13,155700.0,24.6237,24.6499,24.58,24.5975,155700.0
2013-12-06 10:35:00,28.13,28.23,28.13,28.21,102700.0,24.5975,24.6849,24.5975,24.6674,102700.0
2013-12-06 10:40:00,28.21,28.23,28.2,28.21,109900.0,24.6674,24.6849,24.6587,24.6674,109900.0
2013-12-06 10:45:00,28.21,28.25,28.2,28.21,59800.0,24.6674,24.7024,24.6587,24.6674,59800.0
2013-12-06 10:50:00,28.2,28.29,28.2,28.29,119800.0,24.6587,24.7374,24.6587,24.7374,119800.0
2013-12-06 10:55:00,28.29,28.32,28.28,28.29,115900.0,24.7374,24.7636,24.7286,24.7374,115900.0
2013-12-06 11:00:00,28.29,28.33,28.28,28.3,118600.0,24.7374,24.7724,24.7286,24.7461,118600.0
2013-12-06 11:05:00,28.31,28.34,28.29,28.34,50300.0,24.7549,24.7811,24.7374,24.7811,50300.0
2013-12-06 11:10:00,28.34,28.35,28.31,28.34,68800.0,24.7811,24.7898,24.7549,24.7811,68800.0
2013-12-06 11:15:00,28.35,28.38,28.35,28.37,74300.0,24.7898,24.8161,24.7898,24.8073,74300.0
2013-12-06 11:20:00,28.37,28.42,28.36,28.38,159900.0,24.8073,24.8511,24.7986,24.8161,159900.0
2013-12-06 11:25:00,28.39,28.41,28.37,28.37,121800.0,24.8248,24.8423,24.8073,24.8073,121800.0
2013-12-06 11:30:00,28.38,28.42,28.37,28.42,103600.0,24.8161,24.8511,24.8073,24.8511,103600.0
2013-12-06 11:35:00,28.42,28.47,28.4,28.46,145100.0,24.8511,24.8948,24.8336,24.886,145100.0
2013-12-06 11:40:00,28.46,28.48,28.42,28.45,172100.0,24.886,24.9035,24.8511,24.8773,172100.0
2013-12-06 11:45:00,28.45,28.49,28.38,28.39,215200.0,24.8773,24.9123,24.8161,24.8248,215200.0
2013-12-06 11:50:00,28.38,28.41,28.37,28.37,103500.0,24.8161,24.8423,24.8073,24.8073,103500.0
2013-12-06 11:55:00,28.36,28.43,28.36,28.4,115200.0,24.7986,24.8598,24.7986,24.8336,115200.0
2013-12-06 12:00:00,28.4,28.45,28.4,28.45,65600.0,24.8336,24.8773,24.8336,24.8773,65600.0
2013-12-06 12:05:00,28.45,28.47,28.42,28.44,141600.0,24.8773,24.8948,24.8511,24.8685,141600.0
2013-12-06 12:10:00,28.44,28.47,28.43,28.44,64200.0,24.8685,24.8948,24.8598,24.8685,64200.0
2013-12-06 12:15:00,28.44,28.44,28.4,28.42,167800.0,24.8685,24.8685,24.8336,24.8511,167800.0
2013-12-06 12:20:00,28.41,28.42,28.38,28.39,50600.0,24.8423,24.8511,24.8161,24.8248,50600.0
2013-12-06 12:25:00,28.4,28.41,28.33,28.34,97600.0,24.8336,24.8423,24.7724,24.7811,97600.0
2013-12-06 12:30:00,28.33,28.38,28.33,28.38,69900.0,24.7724,24.8161,24.7724,24.8161,69900.0
2013-12-06 12:35:00,28.37,28.38,28.34,28.37,131900.0,24.8073,24.8161,24.7811,24.8073,131900.0
2013-12-06 12:40:00,28.38,28.41,28.31,28.32,91900.0,24.8161,24.8423,24.7549,24.7636,91900.0
2013-12-06 12:45:00,28.31,28.35,28.31,28.34,79700.0,24.7549,24.7898,24.7549,24.7811,79700.0
2013-12-06 12:50:00,28.35,28.37,28.35,28.35,50700.0,24.7898,24.8073,24.7898,24.7898,50700.0
2013-12-06 12:55:00,28.36,28.38,28.31,28.31,81100.0,24.7986,24.8161,24.7549,24.7549,81100.0
2013-12-06 13:00:00,28.32,28.37,28.31,28.37,86400.0,24.7636,24.8073,24.7549,24.8073,86400.0
2013-12-06 13:05:00,28.36,28.37,28.33,28.33,33000.0,24.7986,24.8073,24.7724,24.7724,33000.0
2013-12-06 13:10:00,28.33,28.34,28.3,28.31,31300.0,24.7724,24.7811,24.7461,24.7549,31300.0
2013-12-06 13:15:00,28.31,28.38,28.3,28.37,103500.0,24.7549,24.8161,24.7461,24.8073,103500.0
2013-12-06 13:20:00,28.37,28.4,28.36,28.39,57800.0,24.8073,24.8336,24.7986,24.8248,57800.0
2013-12-06 13:25:00,28.38,28.44,28.38,28.42,67100.0,24.8161,24.8685,24.8161,24.8511,67100.0
2013-12-06 13:30:00,28.41,28.43,28.39,28.39,68800.0,24.8423,24.8598,24.8248,24.8248,68800.0
2013-12-06 13:35:00,28.4,28.44,28.39,28.43,182900.0,24.8336,24.8685,24.8248,24.8598,182900.0
2013-12-06 13:40:00,28.43,28.49,28.42,28.45,136400.0,24.8598,24.9123,24.8511,24.8773,136400.0
2013-12-06 13:45:00,28.46,28.46,28.41,28.46,144100.0,24.886,24.886,24.8423,24.886,144100.0
2013-12-06 13:50:00,28.45,28.46,28.45,28.46,60800.0,24.8773,24.886,24.8773,24.886,60800.0
2013-12-06 13:55:00,28.45,28.46,28.39,28.4,111300.0,24.8773,24.886,24.8248,24.8336,111300.0
2013-12-06 14:00:00,28.4,28.42,28.35,28.36,118400.0,24.8336,24.8511,24.7898,24.7986,118400.0
2013-12-06 14:05:00,28.36,28.42,28.35,28.37,169700.0,24.7986,24.8511,24.7898,24.8073,169700.0
2013-12-06 14:10:00,28.36,28.37,28.34,28.35,75200.0,24.7986,24.8073,24.7811,24.7898,75200.0
2013-12-06 14:15:00,28.35,28.36,28.28,28.29,137700.0,24.7898,24.7986,24.7286,24.7374,137700.0
2013-12-06 14:20:00,28.29,28.29,28.26,28.27,137900.0,24.7374,24.7374,24.7111,24.7199,137900.0
2013-12-06 14:25:00,28.27,28.32,28.27,28.27,138600.0,24.7199,24.7636,24.7199,24.7199,138600.0
2013-12-06 14:30:00,28.27,28.3,28.26,28.3,116500.0,24.7199,24.7461,24.7111,24.7461,116500.0
2013-12-06 14:35:00,28.3,28.33,28.21,28.21,161300.0,24.7461,24.7724,24.6674,24.6674,161300.0
2013-12-06 14:40:00,28.22,28.25,28.2,28.21,122600.0,24.6762,24.7024,24.6587,24.6674,122600.0
2013-12-06 14:45:00,28.21,28.26,28.19,28.25,233600.0,24.6674,24.7111,24.6499,24.7024,233600.0
2013-12-06 14:50:00,28.25,28.27,28.24,28.24,124500.0,24.7024,24.7199,24.6937,24.6937,124500.0
2013-12-06 14:55:00,28.24,28.24,28.15,28.17,129900.0,24.6937,24.6937,24.615,24.6324,129900.0
2013-12-06 15:00:00,28.17,28.18,28.17,28.17,20600.0,24.6324,24.6412,24.6324,24.6324,20600.0
2013-12-06 15:05:00,28.17,28.24,28.17,28.19,138100.0,24.6324,24.6937,24.6324,24.6499,138100.0
2013-12-06 15:10:00,28.2,28.2,28.15,28.16,74200.0,24.6587,24.6587,24.615,24.6237,74200.0
2013-12-06 15:15:00,28.16,28.19,28.14,28.18,120900.0,24.6237,24.6499,24.6062,24.6412,120900.0
2013-12-06 15:20:00,28.17,28.2,28.15,28.19,71300.0,24.6324,24.6587,24.615,24.6499,71300.0
2013-12-06 15:25:00,28.19,28.2,28.13,28.14,98800.0,24.6499,24.6587,24.5975,24.6062,98800.0
2013-12-06 15:30:00,28.14,28.2,28.13,28.18,163800.0,24.6062,24.6587,24.5975,24.6412,163800.0
2013-12-06 15:35:00,28.17,28.2,28.14,28.14,208200.0,24.6324,24.6587,24.6062,24.6062,208200.0
2013-12-06 15:40:00,28.16,28.26,28.16,28.26,203000.0,24.6237,24.7111,24.6237,24.7111,203000.0
2013-12-06 15:45:00,28.25,28.26,28.22,28.23,180300.0,24.7024,24.7111,24.6762,24.6849,180300.0
2013-12-06 15:50:00,28.22,28.28,28.22,28.23,237100.0,24.6762,24.7286,24.6762,24.6849,237100.0
2013-12-06 15:55:00,28.23,28.25,28.18,28.24,700400.0,24.6849,24.7024,24.6412,24.6937,700400.0
2013-12-09 09:30:00,28.26,28.59,28.2,28.59,336200.0,24.7111,24.9997,24.6587,24.9997,336200.0
2013-12-09 09:35:00,28.58,28.61,28.44,28.48,124600.0,24.991,25.0172,24.8685,24.9035,124600.0
2013-12-09 09:40:00,28.47,28.63,28.45,28.62,176600.0,24.8948,25.0347,24.8773,25.0259,176600.0
2013-12-09 09:45:00,28.63,28.78,28.55,28.7,240000.0,25.0347,25.1658,24.9647,25.0959,240000.0
2013-12-09 09:50:00,28.7,28.73,28.63,28.7,163300.0,25.0959,25.1221,25.0347,25.0959,163300.0
2013-12-09 09:55:00,28.69,28.8,28.69,28.77,224300.0,25.0871,25.1833,25.0871,25.1571,224300.0
2013-12-09 10:00:00,28.78,28.79,28.71,28.76,242000.0,25.1658,25.1746,25.1046,25.1484,242000.0
2013-12-09 10:05:00,28.76,28.77,28.64,28.64,257600.0,25.1484,25.1571,25.0434,25.0434,257600.0
2013-12-09 10:10:00,28.63,28.69,28.61,28.67,165900.0,25.0347,25.0871,25.0172,25.0697,165900.0
2013-12-09 10:15:00,28.66,28.71,28.61,28.71,128400.0,25.0609,25.1046,25.0172,25.1046,128400.0
2013-12-09 10:20:00,28.71,28.72,28.65,28.7,109100.0,25.1046,25.1134,25.0522,25.0959,109100.0
2013-12-09 10:25:00,28.7,28.72,28.66,28.69,148800.0,25.0959,25.1134,25.0609,25.0871,148800.0
2013-12-09 10:30:00,28.69,28.77,28.68,28.76,96400.0,25.0871,25.1571,25.0784,25.1484,96400.0
2013-12-09 10:35:00,28.76,28.8,28.75,28.77,151100.0,25.1484,25.1833,25.1396,25.1571,151100.0
2013-12-09 10:40:00,28.78,28.78,28.73,28.73,66700.0,25.1658,25.1658,25.1221,25.1221,66700.0
2013-12-09 10:45:00,28.73,28.74,28.7,28.73,71600.0,25.1221,25.1309,25.0959,25.1221,71600.0
2013-12-09 10:50:00,28.73,28.77,28.72,28.76,64600.0,25.1221,25.1571,25.1134,25.1484,64600.0
2013-12-09 10:55:00,28.75,28.79,28.74,28.76,67800.0,25.1396,25.1746,25.1309,25.1484,67800.0
2013-12-09 11:00:00,28.75,28.82,28.75,28.8,187000.0,25.1396,25.2008,25.1396,25.1833,187000.0
2013-12-09 11:05:00,28.8,28.85,28.8,28.81,132800.0,25.1833,25.2271,25.1833,25.1921,132800.0
2013-12-09 11:10:00,28.81,28.85,28.78,28.84,167200.0,25.1921,25.2271,25.1658,25.2183,167200.0
2013-12-09 11:15:00,28.84,28.84,28.77,28.81,91100.0,25.2183,25.2183,25.1571,25.1921,91100.0
2013-12-09 11:20:00,28.8,28.84,28.8,28.82,187500.0,25.1833,25.2183,25.1833,25.2008,187500.0
2013-12-09 11:25:00,28.83,28.85,28.82,28.83,82600.0,25.2096,25.2271,25.2008,25.2096,82600.0
2013-12-09 11:30:00,28.82,28.84,28.81,28.82,88600.0,25.2008,25.2183,25.1921,25.2008,88600.0
2013-12-09 11:35:00,28.82,28.84,28.82,28.84,81600.0,25.2008,25.2183,25.2008,25.2183,81600.0
2013-12-09 11:40:00,28.84,28.86,28.78,28.81,178800.0,25.2183,25.2358,25.1658,25.1921,178800.0
2013-12-09 11:45:00,28.81,28.85,28.81,28.84,94600.0,25.1921,25.2271,25.1921,25.2183,94600.0
2013-12-09 11:50:00,28.84,28.85,28.83,28.83,23500.0,25.2183,25.2271,25.2096,25.2096,23500.0
2013-12-09 11:55:00,28.83,28.84,28.8,28.8,69400.0,25.2096,25.2183,25.1833,25.1833,69400.0
2013-12-09 12:00:00,28.81,28.83,28.79,28.79,49400.0,25.1921,25.2096,25.1746,25.1746,49400.0
2013-12-09 12:05:00,28.79,28.8,28.78,28.8,44000.0,25.1746,25.1833,25.1658,25.1833,44000.0
2013-12-09 12:10:00,28.8,28.86,28.76,28.84,107300.0,25.1833,25.2358,25.1484,25.2183,107300.0
2013-12-09 12:15:00,28.85,28.93,28.84,28.93,113000.0,25.2271,25.297,25.2183,25.297,113000.0
2013-12-09 12:20:00,28.92,28.95,28.9,28.9,121200.0,25.2883,25.3145,25.2708,25.2708,121200.0
2013-12-09 12:25:00,28.91,28.91,28.83,28.84,76800.0,25.2795,25.2795,25.2096,25.2183,76800.0
2013-12-09 12:30:00,28.84,28.84,28.78,28.78,39700.0,25.2183,25.2183,25.1658,25.1658,39700.0
2013-12-09 12:35:00,28.78,28.81,28.77,28.8,54400.0,25.1658,25.1921,25.1571,25.1833,54400.0
2013-12-09 12:40:00,28.81,28.83,28.79,28.8,36400.0,25.1921,25.2096,25.1746,25.1833,36400.0
2013-12-09 12:45:00,28.8,28.82,28.78,28.79,85100.0,25.1833,25.2008,25.1658,25.1746,85100.0
2013-12-09 12:50:00,28.79,28.83,28.78,28.81,85500.0,25.1746,25.2096,25.1658,25.1921,85500.0
2013-12-09 12:55:00,28.81,28.87,28.81,28.86,108500.0,25.1921,25.2445,25.1921,25.2358,108500.0
2013-12-09 13:00:00,28.86,28.87,28.85,28.85,60900.0,25.2358,25.2445,25.2271,25.2271,60900.0
2013-12-09 13:05:00,28.85,28.88,28.84,28.88,64700.0,25.2271,25.2533,25.2183,25.2533,64700.0
2013-12-09 13:10:00,28.87,28.9,28.85,28.86,61700.0,25.2445,25.2708,25.2271,25.2358,61700.0
2013-12-09 13:15:00,28.86,28.86,28.82,28.83,66500.0,25.2358,25.2358,25.2008,25.2096,66500.0
2013-12-09 13:20:00,28.82,28.85,28.81,28.82,81200.0,25.2008,25.2271,25.1921,25.2008,81200.0
2013-12-09 13:25:00,28.82,28.85,28.82,28.84,104000.0,25.2008,25.2271,25.2008,25.2183,104000.0
2013-12-09 13:30:00,28.84,28.84,28.82,28.83,39600.0,25.2183,25.2183,25.2008,25.2096,39600.0
2013-12-09 13:35:00,28.83,28.83,28.75,28.76,99000.0,25.2096,25.2096,25.1396,25.1484,99000.0
2013-12-09 13:40:00,28.77,28.82,28.76,28.79,84600.0,25.1571,25.2008,25.1484,25.1746,84600.0
2013-12-09 13:45:00,28.79,28.8,28.73,28.75,79600.0,25.1746,25.1833,25.1221,25.1396,79600.0
2013-12-09 13:50:00,28.75,28.76,28.73,28.74,29500.0,25.1396,25.1484,25.1221,25.1309,29500.0
2013-12-09 13:55:00,28.73,28.75,28.72,28.74,50400.0,25.1221,25.1396,25.1134,25.1309,50400.0
2013-12-09 14:00:00,28.73,28.74,28.73,28.73,37800.0,25.1221,25.1309,25.1221,25.1221,37800.0
2013-12-09 14:05:00,28.74,28.75,28.73,28.75,35600.0,25.1309,25.1396,25.1221,25.1396,35600.0
2013-12-09 14:10:00,28.74,28.75,28.73,28.74,54700.0,25.1309,25.1396,25.1221,25.1309,54700.0
2013-12-09 14:15:00,28.73,28.75,28.73,28.75,56900.0,25.1221,25.1396,25.1221,25.1396,56900.0
2013-12-09 14:20:00,28.75,28.76,28.74,28.75,67900.0,25.1396,25.1484,25.1309,25.1396,67900.0
2013-12-09 14:25:00,28.76,28.79,28.75,28.78,59300.0,25.1484,25.1746,25.1396,25.1658,59300.0
2013-12-09 14:30:00,28.77,28.82,28.77,28.82,68100.0,25.1571,25.2008,25.1571,25.2008,68100.0
2013-12-09 14:35:00,28.82,28.83,28.75,28.75,125300.0,25.2008,25.2096,25.1396,25.1396,125300.0
2013-12-09 14:40:00,28.75,28.77,28.73,28.77,43100.0,25.1396,25.1571,25.1221,25.1571,43100.0
2013-12-09 14:45:00,28.78,28.8,28.77,28.79,70500.0,25.1658,25.1833,25.1571,25.1746,70500.0
2013-12-09 14:50:00,28.79,28.8,28.79,28.8,74400.0,25.1746,25.1833,25.1746,25.1833,74400.0
2013-12-09 14:55:00,28.8,28.8,28.78,28.8,100400.0,25.1833,25.1833,25.1658,25.1833,100400.0
2013-12-09 15:00:00,28.8,28.83,28.79,28.83,77800.0,25.1833,25.2096,25.1746,25.2096,77800.0
2013-12-09 15:05:00,28.82,28.89,28.82,28.88,133600.0,25.2008,25.262,25.2008,25.2533,133600.0
2013-12-09 15:10:00,28.88,28.89,28.86,28.88,85200.0,25.2533,25.262,25.2358,25.2533,85200.0
2013-12-09 15:15:00,28.89,28.89,28.81,28.81,107900.0,25.262,25.262,25.1921,25.1921,107900.0
2013-12-09 15:20:00,28.81,28.86,28.81,28.83,89500.0,25.1921,25.2358,25.1921,25.2096,89500.0
2013-12-09 15:25:00,28.83,28.84,28.8,28.81,110800.0,25.2096,25.2183,25.1833,25.1921,110800.0
2013-12-09 15:30:00,28.8,28.83,28.79,28.79,156500.0,25.1833,25.2096,25.1746,25.1746,156500.0
2013-12-09 15:35:00,28.79,28.82,28.76,28.8,138400.0,25.1746,25.2008,25.1484,25.1833,138400.0
2013-12-09 15:40:00,28.8,28.84,28.8,28.84,166700.0,25.1833,25.2183,25.1833,25.2183,166700.0
2013-12-09 15:45:00,28.83,28.88,28.82,28.85,407000.0,25.2096,25.2533,25.2008,25.2271,407000.0
2013-12-09 15:50:00,28.86,28.86,28.84,28.85,258100.0,25.2358,25.2358,25.2183,25.2271,258100.0
2013-12-09 15:55:00,28.85,28.91,28.79,28.89,1512300.0,25.2271,25.2795,25.1746,25.262,1512300.0
2013-12-10 09:30:00,28.78,28.83,28.71,28.79,318200.0,25.1658,25.2096,25.1046,25.1746,318200.0
2013-12-10 09:35:00,28.79,28.92,28.76,28.89,208800.0,25.1746,25.2883,25.1484,25.262,208800.0
2013-12-10 09:40:00,28.9,28.97,28.82,28.82,215100.0,25.2708,25.332,25.2008,25.2008,215100.0
2013-12-10 09:45:00,28.83,28.86,28.71,28.79,263700.0,25.2096,25.2358,25.1046,25.1746,263700.0
2013-12-10 09:50:00,28.8,28.92,28.8,28.87,207400.0,25.1833,25.2883,25.1833,25.2445,207400.0
2013-12-10 09:55:00,28.87,28.88,28.77,28.81,139800.0,25.2445,25.2533,25.1571,25.1921,139800.0
2013-12-10 10:00:00,28.81,28.98,28.81,28.98,485200.0,25.1921,25.3407,25.1921,25.3407,485200.0
2013-12-10 10:05:00,28.97,29.12,28.97,29.07,211100.0,25.332,25.4631,25.332,25.4194,211100.0
2013-12-10 10:10:00,29.07,29.1,29.04,29.06,184900.0,25.4194,25.4457,25.3932,25.4107,184900.0
2013-12-10 10:15:00,29.06,29.07,29.0,29.04,230500.0,25.4107,25.4194,25.3582,25.3932,230500.0
2013-12-10 10:20:00,29.04,29.06,28.98,28.98,225100.0,25.3932,25.4107,25.3407,25.3407,225100.0
2013-12-10 10:25:00,28.98,28.98,28.92,28.94,148900.0,25.3407,25.3407,25.2883,25.3058,148900.0
2013-12-10 10:30:00,28.95,28.97,28.91,28.94,269200.0,25.3145,25.332,25.2795,25.3058,269200.0
2013-12-10 10:35:00,28.94,28.95,28.89,28.89,79500.0,25.3058,25.3145,25.262,25.262,79500.0
2013-12-10 10:40:00,28.89,28.91,28.88,28.89,90800.0,25.262,25.2795,25.2533,25.262,90800.0
2013-12-10 10:45:00,28.9,28.9,28.85,28.85,64000.0,25.2708,25.2708,25.2271,25.2271,64000.0
2013-12-10 10:50:00,28.86,28.87,28.81,28.81,66800.0,25.2358,25.2445,25.1921,25.1921,66800.0
2013-12-10 10:55:00,28.81,28.85,28.77,28.78,138000.0,25.1921,25.2271,25.1571,25.1658,138000.0
2013-12-10 11:00:00,28.78,28.82,28.77,28.82,112300.0,25.1658,25.2008,25.1571,25.2008,112300.0
2013-12-10 11:05:00,28.82,28.86,28.8,28.86,47700.0,25.2008,25.2358,25.1833,25.2358,47700.0
2013-12-10 11:10:00,28.86,28.86,28.8,28.83,136600.0,25.2358,25.2358,25.1833,25.2096,136600.0
2013-12-10 11:15:00,28.83,28.85,28.8,28.81,82300.0,25.2096,25.2271,25.1833,25.1921,82300.0
2013-12-10 11:20:00,28.82,28.83,28.77,28.78,97700.0,25.2008,25.2096,25.1571,25.1658,97700.0
2013-12-10 11:25:00,28.77,28.78,28.74,28.74,94500.0,25.1571,25.1658,25.1309,25.1309,94500.0
2013-12-10 11:30:00,28.75,28.76,28.74,28.74,53600.0,25.1396,25.1484,25.1309,25.1309,53600.0
2013-12-10 11:35:00,28.74,28.79,28.72,28.75,140200.0,25.1309,25.1746,25.1134,25.1396,140200.0
2013-12-10 11:40:00,28.75,28.77,28.73,28.74,55800.0,25.1396,25.1571,25.1221,25.1309,55800.0
2013-12-10 11:45:00,28.74,28.75,28.71,28.73,67200.0,25.1309,25.1396,25.1046,25.1221,67200.0
2013-12-10 11:50:00,28.72,28.74,28.7,28.7,103700.0,25.1134,25.1309,25.0959,25.0959,103700.0
2013-12-10 11:55:00,28.7,28.74,28.68,28.74,147300.0,25.0959,25.1309,25.0784,25.1309,147300.0
2013-12-10 12:00:00,28.75,28.76,28.73,28.75,126400.0,25.1396,25.1484,25.1221,25.1396,126400.0
2013-12-10 12:05:00,28.75,28.75,28.7,28.71,41800.0,25.1396,25.1396,25.0959,25.1046,41800.0
2013-12-10 12:10:00,28.71,28.73,28.7,28.71,95500.0,25.1046,25.1221,25.0959,25.1046,95500.0
2013-12-10 12:15:00,28.71,28.76,28.71,28.73,92300.0,25.1046,25.1484,25.1046,25.1221,92300.0
2013-12-10 12:20:00,28.73,28.74,28.69,28.73,55700.0,25.1221,25.1309,25.0871,25.1221,55700.0
2013-12-10 12:25:00,28.73,28.73,28.7,28.71,67000.0,25.1221,25.1221,25.0959,25.1046,67000.0
2013-12-10 12:30:00,28.71,28.72,28.7,28.71,53500.0,25.1046,25.1134,25.0959,25.1046,53500.0
2013-12-10 12:35:00,28.71,28.73,28.7,28.72,76400.0,25.1046,25.1221,25.0959,25.1134,76400.0
2013-12-10 12:40:00,28.72,28.77,28.72,28.77,162900.0,25.1134,25.1571,25.1134,25.1571,162900.0
2013-12-10 12:45:00,28.77,28.77,28.7,28.72,69400.0,25.1571,25.1571,25.0959,25.1134,69400.0
2013-12-10 12:50:00,28.71,28.73,28.7,28.7,76800.0,25.1046,25.1221,25.0959,25.0959,76800.0
2013-12-10 12:55:00,28.7,28.71,28.68,28.68,105600.0,25.0959,25.1046,25.0784,25.0784,105600.0
2013-12-10 13:00:00,28.68,28.7,28.67,28.69,223500.0,25.0784,25.0959,25.0697,25.0871,223500.0
2013-12-10 13:05:00,28.69,28.7,28.65,28.66,51800.0,25.0871,25.0959,25.0522,25.0609,51800.0
2013-12-10 13:10:00,28.65,28.68,28.65,28.66,42800.0,25.0522,25.0784,25.0522,25.0609,42800.0
2013-12-10 13:15:00,28.66,28.67,28.57,28.59,117000.0,25.0609,25.0697,24.9822,24.9997,117000.0
2013-12-10 13:20:00,28.58,28.62,28.58,28.62,69000.0,24.991,25.0259,24.991,25.0259,69000.0
2013-12-10 13:25:00,28.61,28.63,28.59,28.62,110500.0,25.0172,25.0347,24.9997,25.0259,110500.0
2013-12-10 13:30:00,28.61,28.63,28.61,28.61,86100.0,25.0172,25.0347,25.0172,25.0172,86100.0
2013-12-10 13:35:00,28.62,28.7,28.61,28.69,119700.0,25.0259,25.0959,25.0172,25.0871,119700.0
2013-12-10 13:40:00,28.69,28.69,28.67,28.67,136700.0,25.0871,25.0871,25.0697,25.0697,136700.0
2013-12-10 13:45:00,28.67,28.68,28.63,28.67,76500.0,25.0697,25.0784,25.0347,25.0697,76500.0
2013-12-10 13:50:00,28.67,28.69,28.66,28.69,44500.0,25.0697,25.0871,25.0609,25.0871,44500.0
2013-12-10 13:55:00,28.68,28.69,28.65,28.68,91800.0,25.0784,25.0871,25.0522,25.0784,91800.0
2013-12-10 14:00:00,28.68,28.71,28.68,28.69,61200.0,25.0784,25.1046,25.0784,25.0871,61200.0
2013-12-10 14:05:00,28.7,28.71,28.69,28.7,135200.0,25.0959,25.1046,25.0871,25.0959,135200.0
2013-12-10 14:10:00,28.7,28.72,28.69,28.72,134500.0,25.0959,25.1134,25.0871,25.1134,134500.0
2013-12-10 14:15:00,28.71,28.74,28.71,28.73,41400.0,25.1046,25.1309,25.1046,25.1221,41400.0
2013-12-10 14:20:00,28.73,28.74,28.72,28.72,73700.0,25.1221,25.1309,25.1134,25.1134,73700.0
2013-12-10 14:25:00,28.73,28.74,28.71,28.73,93500.0,25.1221,25.1309,25.1046,25.1221,93500.0
2013-12-10 14:30:00,28.73,28.74,28.72,28.73,93000.0,25.1221,25.1309,25.1134,25.1221,93000.0
2013-12-10 14:35:00,28.72,28.75,28.7,28.74,90500.0,25.1134,25.1396,25.0959,25.1309,90500.0
2013-12-10 14:40:00,28.73,28.77,28.73,28.76,81400.0,25.1221,25.1571,25.1221,25.1484,81400.0
2013-12-10 14:45:00,28.75,28.77,28.74,28.77,71200.0,25.1396,25.1571,25.1309,25.1571,71200.0
2013-12-10 14:50:00,28.77,28.77,28.74,28.75,68100.0,25.1571,25.1571,25.1309,25.1396,68100.0
2013-12-10 14:55:00,28.74,28.79,28.74,28.79,109400.0,25.1309,25.1746,25.1309,25.1746,109400.0
2013-12-10 15:00:00,28.78,28.81,28.77,28.78,132700.0,25.1658,25.1921,25.1571,25.1658,132700.0
2013-12-10 15:05:00,28.77,28.78,28.76,28.77,117400.0,25.1571,25.1658,25.1484,25.1571,117400.0
2013-12-10 15:10:00,28.76,28.77,28.74,28.76,149200.0,25.1484,25.1571,25.1309,25.1484,149200.0
2013-12-10 15:15:00,28.75,28.75,28.7,28.73,165500.0,25.1396,25.1396,25.0959,25.1221,165500.0
2013-12-10 15:20:00,28.73,28.77,28.73,28.76,73300.0,25.1221,25.1571,25.1221,25.1484,73300.0
2013-12-10 15:25:00,28.76,28.77,28.73,28.75,92000.0,25.1484,25.1571,25.1221,25.1396,92000.0
2013-12-10 15:30:00,28.74,28.77,28.73,28.73,117500.0,25.1309,25.1571,25.1221,25.1221,117500.0
2013-12-10 15:35:00,28.73,28.75,28.72,28.73,129700.0,25.1221,25.1396,25.1134,25.1221,129700.0
2013-12-10 15:40:00,28.74,28.76,28.73,28.75,173800.0,25.1309,25.1484,25.1221,25.1396,173800.0
2013-12-10 15:45:00,28.75,28.81,28.73,28.8,464900.0,25.1396,25.1921,25.1221,25.1833,464900.0
2013-12-10 15:50:00,28.79,28.84,28.74,28.75,366800.0,25.1746,25.2183,25.1309,25.1396,366800.0
2013-12-10 15:55:00,28.76,28.8,28.75,28.77,455600.0,25.1484,25.1833,25.1396,25.1571,455600.0
2013-12-11 09:30:00,28.85,29.05,28.82,28.86,330300.0,25.2271,25.4019,25.2008,25.2358,330300.0
2013-12-11 09:35:00,28.85,28.95,28.7,28.75,167400.0,25.2271,25.3145,25.0959,25.1396,167400.0
2013-12-11 09:40:00,28.75,28.81,28.61,28.66,198600.0,25.1396,25.1921,25.0172,25.0609,198600.0
2013-12-11 09:45:00,28.65,28.75,28.56,28.58,130800.0,25.0522,25.1396,24.9735,24.991,130800.0
2013-12-11 09:50:00,28.58,28.62,28.52,28.54,230100.0,24.991,25.0259,24.9385,24.956,230100.0
2013-12-11 09:55:00,28.54,28.59,28.52,28.57,175600.0,24.956,24.9997,24.9385,24.9822,175600.0
2013-12-11 10:00:00,28.56,28.63,28.52,28.55,406300.0,24.9735,25.0347,24.9385,24.9647,406300.0
2013-12-11 10:05:00,28.55,28.64,28.51,28.62,206100.0,24.9647,25.0434,24.9298,25.0259,206100.0
2013-12-11 10:10:00,28.62,28.7,28.61,28.69,174900.0,25.0259,25.0959,25.0172,25.0871,174900.0
2013-12-11 10:15:00,28.7,28.71,28.64,28.68,130400.0,25.0959,25.1046,25.0434,25.0784,130400.0
2013-12-11 10:20:00,28.68,28.69,28.62,28.64,123800.0,25.0784,25.0871,25.0259,25.0434,123800.0
2013-12-11 10:25:00,28.63,28.66,28.59,28.59,146900.0,25.0347,25.0609,24.9997,24.9997,146900.0
2013-12-11 10:30:00,28.57,28.63,28.55,28.6,94300.0,24.9822,25.0347,24.9647,25.0084,94300.0
2013-12-11 10:35:00,28.6,28.68,28.6,28.64,81400.0,25.0084,25.0784,25.0084,25.0434,81400.0
2013-12-11 10:40:00,28.64,28.67,28.63,28.64,109800.0,25.0434,25.0697,25.0347,25.0434,109800.0
2013-12-11 10:45:00,28.63,28.64,28.6,28.6,88100.0,25.0347,25.0434,25.0084,25.0084,88100.0
2013-12-11 10:50:00,28.61,28.62,28.56,28.56,180000.0,25.0172,25.0259,24.9735,24.9735,180000.0
2013-12-11 10:55:00,28.56,28.57,28.53,28.55,114800.0,24.9735,24.9822,24.9472,24.9647,114800.0
2013-12-11 11:00:00,28.55,28.6,28.53,28.58,171000.0,24.9647,25.0084,24.9472,24.991,171000.0
2013-12-11 11:05:00,28.58,28.64,28.57,28.58,217600.0,24.991,25.0434,24.9822,24.991,217600.0
2013-12-11 11:10:00,28.58,28.63,28.55,28.63,143400.0,24.991,25.0347,24.9647,25.0347,143400.0
2013-12-11 11:15:00,28.62,28.64,28.53,28.53,321500.0,25.0259,25.0434,24.9472,24.9472,321500.0
2013-12-11 11:20:00,28.53,28.54,28.5,28.51,98500.0,24.9472,24.956,24.921,24.9298,98500.0
2013-12-11 11:25:00,28.51,28.54,28.51,28.52,74400.0,24.9298,24.956,24.9298,24.9385,74400.0
2013-12-11 11:30:00,28.52,28.54,28.5,28.53,113600.0,24.9385,24.956,24.921,24.9472,113600.0
2013-12-11 11:35:00,28.53,28.55,28.53,28.55,77400.0,24.9472,24.9647,24.9472,24.9647,77400.0
2013-12-11 11:40:00,28.55,28.55,28.46,28.5,192500.0,24.9647,24.9647,24.886,24.921,192500.0
2013-12-11 11:45:00,28.47,28.48,28.35,28.39,262400.0,24.8948,24.9035,24.7898,24.8248,262400.0
2013-12-11 11:50:00,28.39,28.39,28.34,28.35,131000.0,24.8248,24.8248,24.7811,24.7898,131000.0
2013-12-11 11:55:00,28.35,28.37,28.28,28.32,213200.0,24.7898,24.8073,24.7286,24.7636,213200.0
2013-12-11 12:00:00,28.33,28.35,28.3,28.3,105000.0,24.7724,24.7898,24.7461,24.7461,105000.0
2013-12-11 12:05:00,28.3,28.3,28.25,28.27,232500.0,24.7461,24.7461,24.7024,24.7199,232500.0
2013-12-11 12:10:00,28.27,28.3,28.27,28.29,112000.0,24.7199,24.7461,24.7199,24.7374,112000.0
2013-12-11 12:15:00,28.29,28.29,28.26,28.28,148000.0,24.7374,24.7374,24.7111,24.7286,148000.0
2013-12-11 12:20:00,28.28,28.28,28.26,28.28,91800.0,24.7286,24.7286,24.7111,24.7286,91800.0
2013-12-11 12:25:00,28.28,28.31,28.26,28.26,145600.0,24.7286,24.7549,24.7111,24.7111,145600.0
2013-12-11 12:30:00,28.26,28.28,28.26,28.28,62800.0,24.7111,24.7286,24.7111,24.7286,62800.0
2013-12-11 12:35:00,28.28,28.29,28.27,28.28,65300.0,24.7286,24.7374,24.7199,24.7286,65300.0
2013-12-11 12:40:00,28.28,28.28,28.25,28.27,114800.0,24.7286,24.7286,24.7024,24.7199,114800.0
2013-12-11 12:45:00,28.27,28.29,28.26,28.27,120600.0,24.7199,24.7374,24.7111,24.7199,120600.0
2013-12-11 12:50:00,28.27,28.3,28.26,28.28,114300.0,24.7199,24.7461,24.7111,24.7286,114300.0
2013-12-11 12:55:00,28.28,28.28,28.22,28.24,148400.0,24.7286,24.7286,24.6762,24.6937,148400.0
2013-12-11 13:00:00,28.24,28.26,28.23,28.26,149200.0,24.6937,24.7111,24.6849,24.7111,149200.0
2013-12-11 13:05:00,28.26,28.27,28.2,28.21,179100.0,24.7111,24.7199,24.6587,24.6674,179100.0
2013-12-11 13:10:00,28.21,28.24,28.2,28.24,108000.0,24.6674,24.6937,24.6587,24.6937,108000.0
2013-12-11 13:15:00,28.24,28.25,28.17,28.18,136700.0,24.6937,24.7024,24.6324,24.6412,136700.0
2013-12-11 13:20:00,28.18,28.21,28.16,28.21,92600.0,24.6412,24.6674,24.6237,24.6674,92600.0
2013-12-11 13:25:00,28.21,28.22,28.21,28.21,37700.0,24.6674,24.6762,24.6674,24.6674,37700.0
2013-12-11 13:30:00,28.21,28.21,28.14,28.14,147600.0,24.6674,24.6674,24.6062,24.6062,147600.0
2013-12-11 13:35:00,28.15,28.18,28.12,28.18,175700.0,24.615,24.6412,24.5887,24.6412,175700.0
2013-12-11 13:40:00,28.19,28.23,28.16,28.23,103500.0,24.6499,24.6849,24.6237,24.6849,103500.0
2013-12-11 13:45:00,28.23,28.27,28.18,28.26,161100.0,24.6849,24.7199,24.6412,24.7111,161100.0
2013-12-11 13:50:00,28.26,28.27,28.24,28.27,93100.0,24.7111,24.7199,24.6937,24.7199,93100.0
2013-12-11 13:55:00,28.26,28.32,28.26,28.3,148200.0,24.7111,24.7636,24.7111,24.7461,148200.0
2013-12-11 14:00:00,28.31,28.31,28.26,28.27,93100.0,24.7549,24.7549,24.7111,24.7199,93100.0
2013-12-11 14:05:00,28.27,28.28,28.16,28.17,262900.0,24.7199,24.7286,24.6237,24.6324,262900.0
2013-12-11 14:10:00,28.17,28.17,28.1,28.1,87500.0,24.6324,24.6324,24.5712,24.5712,87500.0
2013-12-11 14:15:00,28.11,28.11,28.05,28.05,176400.0,24.58,24.58,24.5275,24.5275,176400.0
2013-12-11 14:20:00,28.06,28.15,28.05,28.15,181000.0,24.5363,24.615,24.5275,24.615,181000.0
2013-12-11 14:25:00,28.15,28.2,28.1,28.2,211600.0,24.615,24.6587,24.5712,24.6587,211600.0
2013-12-11 14:30:00,28.2,28.2,28.14,28.16,108900.0,24.6587,24.6587,24.6062,24.6237,108900.0
2013-12-11 14:35:00,28.16,28.18,28.14,28.14,63200.0,24.6237,24.6412,24.6062,24.6062,63200.0
2013-12-11 14:40:00,28.14,28.16,28.13,28.16,71400.0,24.6062,24.6237,24.5975,24.6237,71400.0
2013-12-11 14:45:00,28.16,28.17,28.15,28.16,54700.0,24.6237,24.6324,24.615,24.6237,54700.0
2013-12-11 14:50:00,28.16,28.17,28.09,28.1,117600.0,24.6237,24.6324,24.5625,24.5712,117600.0
2013-12-11 14:55:00,28.1,28.12,28.04,28.06,109100.0,24.5712,24.5887,24.5188,24.5363,109100.0
2013-12-11 15:00:00,28.05,28.08,28.04,28.07,94700.0,24.5275,24.5537,24.5188,24.545,94700.0
2013-12-11 15:05:00,28.07,28.1,27.98,27.98,594700.0,24.545,24.5712,24.4663,24.4663,594700.0
2013-12-11 15:10:00,27.99,27.99,27.86,27.94,500700.0,24.4751,24.4751,24.3614,24.4313,500700.0
2013-12-11 15:15:00,27.94,28.01,27.9,27.99,312400.0,24.4313,24.4925,24.3964,24.4751,312400.0
2013-12-11 15:20:00,27.99,27.99,27.9,27.95,369000.0,24.4751,24.4751,24.3964,24.4401,369000.0
2013-12-11 15:25:00,27.95,28.0,27.94,27.95,172100.0,24.4401,24.4838,24.4313,24.4401,172100.0
2013-12-11 15:30:00,27.95,27.98,27.93,27.96,167400.0,24.4401,24.4663,24.4226,24.4488,167400.0
2013-12-11 15:35:00,27.96,28.01,27.89,27.92,540200.0,24.4488,24.4925,24.3876,24.4138,540200.0
2013-12-11 15:40:00,27.92,27.92,27.76,27.84,488900.0,24.4138,24.4138,24.2739,24.3439,488900.0
2013-12-11 15:45:00,27.85,27.85,27.71,27.72,629700.0,24.3526,24.3526,24.2302,24.239,629700.0
2013-12-11 15:50:00,27.73,27.76,27.69,27.7,768900.0,24.2477,24.2739,24.2127,24.2215,768900.0
2013-12-11 15:55:00,27.7,27.7,27.65,27.66,1304500.0,24.2215,24.2215,24.1777,24.1865,1304500.0
2013-12-12 09:30:00,27.75,27.94,27.75,27.92,291900.0,24.2652,24.4313,24.2652,24.4138,291900.0
2013-12-12 09:35:00,27.91,28.07,27.76,28.02,220900.0,24.4051,24.545,24.2739,24.5013,220900.0
2013-12-12 09:40:00,28.03,28.05,27.86,28.0,208100.0,24.51,24.5275,24.3614,24.4838,208100.0
2013-12-12 09:45:00,28.0,28.08,27.89,27.91,167500.0,24.4838,24.5537,24.3876,24.4051,167500.0
2013-12-12 09:50:00,27.91,28.0,27.91,27.98,143000.0,24.4051,24.4838,24.4051,24.4663,143000.0
2013-12-12 09:55:00,27.97,28.08,27.95,28.06,227600.0,24.4576,24.5537,24.4401,24.5363,227600.0
2013-12-12 10:00:00,28.05,28.09,28.02,28.06,289600.0,24.5275,24.5625,24.5013,24.5363,289600.0
2013-12-12 10:05:00,28.05,28.17,28.05,28.17,209800.0,24.5275,24.6324,24.5275,24.6324,209800.0
2013-12-12 10:10:00,28.16,28.19,28.13,28.13,188400.0,24.6237,24.6499,24.5975,24.5975,188400.0
2013-12-12 10:15:00,28.13,28.17,28.07,28.17,275800.0,24.5975,24.6324,24.545,24.6324,275800.0
2013-12-12 10:20:00,28.16,28.2,28.14,28.18,220600.0,24.6237,24.6587,24.6062,24.6412,220600.0
2013-12-12 10:25:00,28.18,28.32,28.18,28.32,267300.0,24.6412,24.7636,24.6412,24.7636,267300.0
2013-12-12 10:30:00,28.32,28.42,28.31,28.33,306200.0,24.7636,24.8511,24.7549,24.7724,306200.0
2013-12-12 10:35:00,28.33,28.39,28.3,28.39,221300.0,24.7724,24.8248,24.7461,24.8248,221300.0
2013-12-12 10:40:00,28.39,28.42,28.34,28.37,97400.0,24.8248,24.8511,24.7811,24.8073,97400.0
2013-12-12 10:45:00,28.38,28.39,28.34,28.37,75200.0,24.8161,24.8248,24.7811,24.8073,75200.0
2013-12-12 10:50:00,28.37,28.39,28.31,28.32,103100.0,24.8073,24.8248,24.7549,24.7636,103100.0
2013-12-12 10:55:00,28.32,28.32,28.26,28.27,106300.0,24.7636,24.7636,24.7111,24.7199,106300.0
2013-12-12 11:00:00,28.27,28.32,28.26,28.32,70200.0,24.7199,24.7636,24.7111,24.7636,70200.0
2013-12-12 11:05:00,28.32,28.37,28.31,28.36,75200.0,24.7636,24.8073,24.7549,24.7986,75200.0
2013-12-12 11:10:00,28.35,28.4,28.33,28.4,170700.0,24.7898,24.8336,24.7724,24.8336,170700.0
2013-12-12 11:15:00,28.39,28.4,28.3,28.32,71800.0,24.8248,24.8336,24.7461,24.7636,71800.0
2013-12-12 11:20:00,28.32,28.37,28.32,28.35,76000.0,24.7636,24.8073,24.7636,24.7898,76000.0
2013-12-12 11:25:00,28.36,28.36,28.25,28.3,90000.0,24.7986,24.7986,24.7024,24.7461,90000.0
2013-12-12 11:30:00,28.29,28.3,28.2,28.2,134000.0,24.7374,24.7461,24.6587,24.6587,134000.0
2013-12-12 11:35:00,28.21,28.26,28.19,28.26,63400.0,24.6674,24.7111,24.6499,24.7111,63400.0
2013-12-12 11:40:00,28.25,28.26,28.2,28.21,119800.0,24.7024,24.7111,24.6587,24.6674,119800.0
2013-12-12 11:45:00,28.21,28.21,28.18,28.2,39000.0,24.6674,24.6674,24.6412,24.6587,39000.0
2013-12-12 11:50:00,28.2,28.24,28.19,28.24,67700.0,24.6587,24.6937,24.6499,24.6937,67700.0
2013-12-12 11:55:00,28.23,28.24,28.2,28.21,51400.0,24.6849,24.6937,24.6587,24.6674,51400.0
2013-12-12 12:00:00,28.2,28.21,28.14,28.18,96200.0,24.6587,24.6674,24.6062,24.6412,96200.0
2013-12-12 12:05:00,28.19,28.19,28.11,28.11,80300.0,24.6499,24.6499,24.58,24.58,80300.0
2013-12-12 12:10:00,28.11,28.12,28.08,28.09,90100.0,24.58,24.5887,24.5537,24.5625,90100.0
2013-12-12 12:15:00,28.08,28.09,28.04,28.05,87800.0,24.5537,24.5625,24.5188,24.5275,87800.0
2013-12-12 12:20:00,28.05,28.06,28.0,28.0,170700.0,24.5275,24.5363,24.4838,24.4838,170700.0
2013-12-12 12:25:00,28.0,28.14,28.0,28.13,154300.0,24.4838,24.6062,24.4838,24.5975,154300.0
2013-12-12 12:30:00,28.12,28.14,28.1,28.14,70500.0,24.5887,24.6062,24.5712,24.6062,70500.0
2013-12-12 12:35:00,28.14,28.17,28.11,28.17,134100.0,24.6062,24.6324,24.58,24.6324,134100.0
2013-12-12 12:40:00,28.17,28.18,28.14,28.15,85800.0,24.6324,24.6412,24.6062,24.615,85800.0
2013-12-12 12:45:00,28.15,28.21,28.15,28.21,75100.0,24.615,24.6674,24.615,24.6674,75100.0
2013-12-12 12:50:00,28.22,28.25,28.19,28.23,70800.0,24.6762,24.7024,24.6499,24.6849,70800.0
2013-12-12 12:55:00,28.24,28.25,28.2,28.21,50400.0,24.6937,24.7024,24.6587,24.6674,50400.0
2013-12-12 13:00:00,28.2,28.28,28.2,28.27,62400.0,24.6587,24.7286,24.6587,24.7199,62400.0
2013-12-12 13:05:00,28.28,28.29,28.27,28.28,156900.0,24.7286,24.7374,24.7199,24.7286,156900.0
2013-12-12 13:10:00,28.28,28.31,28.27,28.31,152500.0,24.7286,24.7549,24.7199,24.7549,152500.0
2013-12-12 13:15:00,28.3,28.33,28.3,28.33,50600.0,24.7461,24.7724,24.7461,24.7724,50600.0
2013-12-12 13:20:00,28.33,28.35,28.31,28.33,198000.0,24.7724,24.7898,24.7549,24.7724,198000.0
2013-12-12 13:25:00,28.33,28.34,28.31,28.32,94500.0,24.7724,24.7811,24.7549,24.7636,94500.0
2013-12-12 13:30:00,28.32,28.33,28.24,28.24,160700.0,24.7636,24.7724,24.6937,24.6937,160700.0
2013-12-12 13:35:00,28.25,28.25,28.16,28.18,209600.0,24.7024,24.7024,24.6237,24.6412,209600.0
2013-12-12 13:40:00,28.18,28.21,28.14,28.21,174700.0,24.6412,24.6674,24.6062,24.6674,174700.0
2013-12-12 13:45:00,28.21,28.22,28.16,28.16,151600.0,24.6674,24.6762,24.6237,24.6237,151600.0
2013-12-12 13:50:00,28.16,28.18,28.16,28.17,151800.0,24.6237,24.6412,24.6237,24.6324,151800.0
2013-12-12 13:55:00,28.17,28.2,28.1,28.11,245400.0,24.6324,24.6587,24.5712,24.58,245400.0
2013-12-12 14:00:00,28.11,28.12,28.07,28.09,149800.0,24.58,24.5887,24.545,24.5625,149800.0
2013-12-12 14:05:00,28.09,28.21,28.09,28.21,116600.0,24.5625,24.6674,24.5625,24.6674,116600.0
2013-12-12 14:10:00,28.21,28.29,28.21,28.23,182400.0,24.6674,24.7374,24.6674,24.6849,182400.0
2013-12-12 14:15:00,28.23,28.24,28.16,28.22,123500.0,24.6849,24.6937,24.6237,24.6762,123500.0
2013-12-12 14:20:00,28.21,28.25,28.21,28.23,56800.0,24.6674,24.7024,24.6674,24.6849,56800.0
2013-12-12 14:25:00,28.24,28.26,28.22,28.22,112400.0,24.6937,24.7111,24.6762,24.6762,112400.0
2013-12-12 14:30:00,28.23,28.23,28.22,28.22,30200.0,24.6849,24.6849,24.6762,24.6762,30200.0
2013-12-12 14:35:00,28.22,28.25,28.19,28.2,66800.0,24.6762,24.7024,24.6499,24.6587,66800.0
2013-12-12 14:40:00,28.2,28.24,28.18,28.24,46100.0,24.6587,24.6937,24.6412,24.6937,46100.0
2013-12-12 14:45:00,28.24,28.26,28.21,28.25,69600.0,24.6937,24.7111,24.6674,24.7024,69600.0
2013-12-12 14:50:00,28.25,28.29,28.23,28.28,96300.0,24.7024,24.7374,24.6849,24.7286,96300.0
2013-12-12 14:55:00,28.27,28.31,28.27,28.29,49300.0,24.7199,24.7549,24.7199,24.7374,49300.0
2013-12-12 15:00:00,28.28,28.3,28.25,28.29,85300.0,24.7286,24.7461,24.7024,24.7374,85300.0
2013-12-12 15:05:00,28.29,28.29,28.18,28.21,131300.0,24.7374,24.7374,24.6412,24.6674,131300.0
2013-12-12 15:10:00,28.21,28.25,28.21,28.23,89900.0,24.6674,24.7024,24.6674,24.6849,89900.0
2013-12-12 15:15:00,28.23,28.26,28.22,28.26,35800.0,24.6849,24.7111,24.6762,24.7111,35800.0
2013-12-12 15:20:00,28.26,28.33,28.25,28.33,184100.0,24.7111,24.7724,24.7024,24.7724,184100.0
2013-12-12 15:25:00,28.33,28.39,28.33,28.33,167300.0,24.7724,24.8248,24.7724,24.7724,167300.0
2013-12-12 15:30:00,28.33,28.34,28.3,28.32,214600.0,24.7724,24.7811,24.7461,24.7636,214600.0
2013-12-12 15:35:00,28.32,28.32,28.24,28.28,202900.0,24.7636,24.7636,24.6937,24.7286,202900.0
2013-12-12 15:40:00,28.29,28.32,28.25,28.27,181300.0,24.7374,24.7636,24.7024,24.7199,181300.0
2013-12-12 15:45:00,28.28,28.29,28.24,28.24,154300.0,24.7286,24.7374,24.6937,24.6937,154300.0
2013-12-12 15:50:00,28.24,28.25,28.2,28.22,202000.0,24.6937,24.7024,24.6587,24.6762,202000.0
2013-12-12 15:55:00,28.22,28.24,28.19,28.22,481900.0,24.6762,24.6937,24.6499,24.6762,481900.0
2013-12-13 09:30:00,28.27,28.5,28.27,28.46,235900.0,24.7199,24.921,24.7199,24.886,235900.0
2013-12-13 09:35:00,28.46,28.69,28.46,28.57,405300.0,24.886,25.0871,24.886,24.9822,405300.0
2013-12-13 09:40:00,28.57,28.63,28.54,28.6,224200.0,24.9822,25.0347,24.956,25.0084,224200.0
2013-12-13 09:45:00,28.6,28.78,28.59,28.78,307700.0,25.0084,25.1658,24.9997,25.1658,307700.0
2013-12-13 09:50:00,28.77,28.78,28.59,28.59,223100.0,25.1571,25.1658,24.9997,24.9997,223100.0
2013-12-13 09:55:00,28.58,28.65,28.51,28.53,150600.0,24.991,25.0522,24.9298,24.9472,150600.0
2013-12-13 10:00:00,28.54,28.55,28.45,28.49,228500.0,24.956,24.9647,24.8773,24.9123,228500.0
2013-12-13 10:05:00,28.48,28.55,28.47,28.51,107900.0,24.9035,24.9647,24.8948,24.9298,107900.0
2013-12-13 10:10:00,28.51,28.64,28.5,28.6,494400.0,24.9298,25.0434,24.921,25.0084,494400.0
2013-12-13 10:15:00,28.6,28.61,28.51,28.55,251900.0,25.0084,25.0172,24.9298,24.9647,251900.0
2013-12-13 10:20:00,28.54,28.55,28.49,28.54,245500.0,24.956,24.9647,24.9123,24.956,245500.0
2013-12-13 10:25:00,28.53,28.56,28.48,28.48,182700.0,24.9472,24.9735,24.9035,24.9035,182700.0
2013-12-13 10:30:00,28.48,28.57,28.47,28.56,92600.0,24.9035,24.9822,24.8948,24.9735,92600.0
2013-12-13 10:35:00,28.56,28.6,28.5,28.53,104600.0,24.9735,25.0084,24.921,24.9472,104600.0
2013-12-13 10:40:00,28.53,28.54,28.49,28.5,136900.0,24.9472,24.956,24.9123,24.921,136900.0
2013-12-13 10:45:00,28.49,28.53,28.45,28.45,110900.0,24.9123,24.9472,24.8773,24.8773,110900.0
2013-12-13 10:50:00,28.45,28.48,28.43,28.46,68300.0,24.8773,24.9035,24.8598,24.886,68300.0
2013-12-13 10:55:00,28.46,28.47,28.4,28.4,96700.0,24.886,24.8948,24.8336,24.8336,96700.0
2013-12-13 11:00:00,28.4,28.46,28.4,28.44,267300.0,24.8336,24.886,24.8336,24.8685,267300.0
2013-12-13 11:05:00,28.43,28.47,28.43,28.46,75300.0,24.8598,24.8948,24.8598,24.886,75300.0
2013-12-13 11:10:00,28.46,28.54,28.46,28.54,89500.0,24.886,24.956,24.886,24.956,89500.0
2013-12-13 11:15:00,28.53,28.63,28.52,28.57,241100.0,24.9472,25.0347,24.9385,24.9822,241100.0
2013-12-13 11:20:00,28.57,28.57,28.47,28.47,128300.0,24.9822,24.9822,24.8948,24.8948,128300.0
2013-12-13 11:25:00,28.48,28.55,28.48,28.51,91700.0,24.9035,24.9647,24.9035,24.9298,91700.0
2013-12-13 11:30:00,28.5,28.53,28.49,28.51,63800.0,24.921,24.9472,24.9123,24.9298,63800.0
2013-12-13 11:35:00,28.5,28.55,28.49,28.55,90000.0,24.921,24.9647,24.9123,24.9647,90000.0
2013-12-13 11:40:00,28.55,28.58,28.54,28.55,45600.0,24.9647,24.991,24.956,24.9647,45600.0
2013-12-13 11:45:00,28.54,28.56,28.54,28.54,46900.0,24.956,24.9735,24.956,24.956,46900.0
2013-12-13 11:50:00,28.55,28.58,28.54,28.58,51600.0,24.9647,24.991,24.956,24.991,51600.0
2013-12-13 11:55:00,28.58,28.59,28.55,28.58,103200.0,24.991,24.9997,24.9647,24.991,103200.0
2013-12-13 12:00:00,28.58,28.58,28.54,28.56,90200.0,24.991,24.991,24.956,24.9735,90200.0
2013-12-13 12:05:00,28.55,28.56,28.54,28.55,74600.0,24.9647,24.9735,24.956,24.9647,74600.0
2013-12-13 12:10:00,28.54,28.6,28.54,28.59,83900.0,24.956,25.0084,24.956,24.9997,83900.0
2013-12-13 12:15:00,28.59,28.61,28.57,28.61,96900.0,24.9997,25.0172,24.9822,25.0172,96900.0
2013-12-13 12:20:00,28.61,28.62,28.56,28.59,99800.0,25.0172,25.0259,24.9735,24.9997,99800.0
2013-12-13 12:25:00,28.59,28.59,28.54,28.58,81000.0,24.9997,24.9997,24.956,24.991,81000.0
2013-12-13 12:30:00,28.58,28.6,28.55,28.55,83900.0,24.991,25.0084,24.9647,24.9647,83900.0
2013-12-13 12:35:00,28.56,28.6,28.55,28.59,115700.0,24.9735,25.0084,24.9647,24.9997,115700.0
2013-12-13 12:40:00,28.58,28.59,28.54,28.54,95800.0,24.991,24.9997,24.956,24.956,95800.0
2013-12-13 12:45:00,28.54,28.57,28.52,28.54,169100.0,24.956,24.9822,24.9385,24.956,169100.0
2013-12-13 12:50:00,28.54,28.56,28.53,28.55,94700.0,24.956,24.9735,24.9472,24.9647,94700.0
2013-12-13 12:55:00,28.55,28.57,28.53,28.55,81600.0,24.9647,24.9822,24.9472,24.9647,81600.0
2013-12-13 13:00:00,28.55,28.55,28.47,28.48,84400.0,24.9647,24.9647,24.8948,24.9035,84400.0
2013-12-13 13:05:00,28.48,28.54,28.47,28.51,74800.0,24.9035,24.956,24.8948,24.9298,74800.0
2013-12-13 13:10:00,28.51,28.52,28.48,28.52,63600.0,24.9298,24.9385,24.9035,24.9385,63600.0
2013-12-13 13:15:00,28.53,28.53,28.48,28.48,47700.0,24.9472,24.9472,24.9035,24.9035,47700.0
2013-12-13 13:20:00,28.48,28.48,28.4,28.4,81700.0,24.9035,24.9035,24.8336,24.8336,81700.0
2013-12-13 13:25:00,28.4,28.45,28.4,28.45,140800.0,24.8336,24.8773,24.8336,24.8773,140800.0
2013-12-13 13:30:00,28.45,28.53,28.45,28.49,142900.0,24.8773,24.9472,24.8773,24.9123,142900.0
2013-12-13 13:35:00,28.5,28.51,28.43,28.43,65400.0,24.921,24.9298,24.8598,24.8598,65400.0
2013-12-13 13:40:00,28.43,28.46,28.41,28.44,87300.0,24.8598,24.886,24.8423,24.8685,87300.0
2013-12-13 13:45:00,28.44,28.45,28.44,28.44,30600.0,24.8685,24.8773,24.8685,24.8685,30600.0
2013-12-13 13:50:00,28.44,28.45,28.44,28.45,19800.0,24.8685,24.8773,24.8685,24.8773,19800.0
2013-12-13 13:55:00,28.45,28.45,28.34,28.35,177000.0,24.8773,24.8773,24.7811,24.7898,177000.0
2013-12-13 14:00:00,28.34,28.36,28.33,28.33,247800.0,24.7811,24.7986,24.7724,24.7724,247800.0
2013-12-13 14:05:00,28.33,28.39,28.32,28.37,167100.0,24.7724,24.8248,24.7636,24.8073,167100.0
2013-12-13 14:10:00,28.37,28.38,28.25,28.25,93400.0,24.8073,24.8161,24.7024,24.7024,93400.0
2013-12-13 14:15:00,28.25,28.3,28.25,28.29,180500.0,24.7024,24.7461,24.7024,24.7374,180500.0
2013-12-13 14:20:00,28.3,28.35,28.29,28.32,126600.0,24.7461,24.7898,24.7374,24.7636,126600.0
2013-12-13 14:25:00,28.32,28.34,28.29,28.3,104800.0,24.7636,24.7811,24.7374,24.7461,104800.0
2013-12-13 14:30:00,28.3,28.37,28.3,28.37,112900.0,24.7461,24.8073,24.7461,24.8073,112900.0
2013-12-13 14:35:00,28.37,28.42,28.37,28.39,80600.0,24.8073,24.8511,24.8073,24.8248,80600.0
2013-12-13 14:40:00,28.4,28.42,28.39,28.41,50400.0,24.8336,24.8511,24.8248,24.8423,50400.0
2013-12-13 14:45:00,28.42,28.46,28.4,28.45,76300.0,24.8511,24.886,24.8336,24.8773,76300.0
2013-12-13 14:50:00,28.45,28.46,28.4,28.42,124300.0,24.8773,24.886,24.8336,24.8511,124300.0
2013-12-13 14:55:00,28.43,28.43,28.39,28.42,73100.0,24.8598,24.8598,24.8248,24.8511,73100.0
2013-12-13 15:00:00,28.43,28.45,28.39,28.39,68100.0,24.8598,24.8773,24.8248,24.8248,68100.0
2013-12-13 15:05:00,28.4,28.41,28.38,28.41,113200.0,24.8336,24.8423,24.8161,24.8423,113200.0
2013-12-13 15:10:00,28.4,28.42,28.38,28.41,92300.0,24.8336,24.8511,24.8161,24.8423,92300.0
2013-12-13 15:15:00,28.41,28.43,28.38,28.38,57600.0,24.8423,24.8598,24.8161,24.8161,57600.0
2013-12-13 15:20:00,28.38,28.4,28.36,28.37,177700.0,24.8161,24.8336,24.7986,24.8073,177700.0
2013-12-13 15:25:00,28.38,28.39,28.34,28.38,128300.0,24.8161,24.8248,24.7811,24.8161,128300.0
2013-12-13 15:30:00,28.38,28.41,28.38,28.4,265400.0,24.8161,24.8423,24.8161,24.8336,265400.0
2013-12-13 15:35:00,28.4,28.41,28.35,28.36,184200.0,24.8336,24.8423,24.7898,24.7986,184200.0
2013-12-13 15:40:00,28.36,28.44,28.36,28.42,246600.0,24.7986,24.8685,24.7986,24.8511,246600.0
2013-12-13 15:45:00,28.42,28.45,28.41,28.42,145500.0,24.8511,24.8773,24.8423,24.8511,145500.0
2013-12-13 15:50:00,28.42,28.43,28.37,28.39,282500.0,24.8511,24.8598,24.8073,24.8248,282500.0
2013-12-13 15:55:00,28.39,28.4,28.36,28.37,285300.0,24.8248,24.8336,24.7986,24.8073,285300.0
2013-12-16 09:30:00,28.67,28.77,28.6,28.7,323600.0,25.0697,25.1571,25.0084,25.0959,323600.0
2013-12-16 09:35:00,28.7,28.77,28.53,28.53,168800.0,25.0959,25.1571,24.9472,24.9472,168800.0
2013-12-16 09:40:00,28.54,28.62,28.28,28.28,362200.0,24.956,25.0259,24.7286,24.7286,362200.0
2013-12-16 09:45:00,28.28,28.43,28.16,28.17,356100.0,24.7286,24.8598,24.6237,24.6324,356100.0
2013-12-16 09:50:00,28.16,28.26,28.14,28.15,229200.0,24.6237,24.7111,24.6062,24.615,229200.0
2013-12-16 09:55:00,28.16,28.16,28.03,28.06,298100.0,24.6237,24.6237,24.51,24.5363,298100.0
2013-12-16 10:00:00,28.06,28.2,28.01,28.01,339300.0,24.5363,24.6587,24.4925,24.4925,339300.0
2013-12-16 10:05:00,28.01,28.09,27.95,28.06,370300.0,24.4925,24.5625,24.4401,24.5363,370300.0
2013-12-16 10:10:00,28.06,28.08,27.98,28.0,199800.0,24.5363,24.5537,24.4663,24.4838,199800.0
2013-12-16 10:15:00,28.01,28.13,28.0,28.07,272400.0,24.4925,24.5975,24.4838,24.545,272400.0
2013-12-16 10:20:00,28.06,28.1,27.98,28.04,263200.0,24.5363,24.5712,24.4663,24.5188,263200.0
2013-12-16 10:25:00,28.04,28.08,28.0,28.02,252500.0,24.5188,24.5537,24.4838,24.5013,252500.0
2013-12-16 10:30:00,28.03,28.03,27.97,27.98,166800.0,24.51,24.51,24.4576,24.4663,166800.0
2013-12-16 10:35:00,27.97,28.06,27.96,28.02,127900.0,24.4576,24.5363,24.4488,24.5013,127900.0
2013-12-16 10:40:00,28.01,28.02,27.94,28.01,258200.0,24.4925,24.5013,24.4313,24.4925,258200.0
2013-12-16 10:45:00,28.01,28.03,27.98,28.0,110700.0,24.4925,24.51,24.4663,24.4838,110700.0
2013-12-16 10:50:00,27.99,28.02,27.97,28.0,181000.0,24.4751,24.5013,24.4576,24.4838,181000.0
2013-12-16 10:55:00,28.0,28.0,27.96,27.97,79900.0,24.4838,24.4838,24.4488,24.4576,79900.0
2013-12-16 11:00:00,27.97,27.99,27.92,27.92,134200.0,24.4576,24.4751,24.4138,24.4138,134200.0
2013-12-16 11:05:00,27.92,27.99,27.92,27.99,188300.0,24.4138,24.4751,24.4138,24.4751,188300.0
2013-12-16 11:10:00,27.99,28.03,27.96,28.01,113400.0,24.4751,24.51,24.4488,24.4925,113400.0
2013-12-16 11:15:00,28.01,28.01,27.95,27.96,78700.0,24.4925,24.4925,24.4401,24.4488,78700.0
2013-12-16 11:20:00,27.96,27.99,27.9,27.99,195500.0,24.4488,24.4751,24.3964,24.4751,195500.0
2013-12-16 11:25:00,27.99,28.0,27.93,27.95,93800.0,24.4751,24.4838,24.4226,24.4401,93800.0
2013-12-16 11:30:00,27.95,27.99,27.94,27.96,79100.0,24.4401,24.4751,24.4313,24.4488,79100.0
2013-12-16 11:35:00,27.96,27.98,27.94,27.95,78900.0,24.4488,24.4663,24.4313,24.4401,78900.0
2013-12-16 11:40:00,27.94,27.96,27.91,27.91,129100.0,24.4313,24.4488,24.4051,24.4051,129100.0
2013-12-16 11:45:00,27.91,27.92,27.83,27.88,242500.0,24.4051,24.4138,24.3351,24.3789,242500.0
2013-12-16 11:50:00,27.89,27.92,27.87,27.87,51700.0,24.3876,24.4138,24.3701,24.3701,51700.0
2013-12-16 11:55:00,27.88,27.91,27.87,27.91,104500.0,24.3789,24.4051,24.3701,24.4051,104500.0
2013-12-16 12:00:00,27.9,27.91,27.82,27.83,87800.0,24.3964,24.4051,24.3264,24.3351,87800.0
2013-12-16 12:05:00,27.84,27.9,27.83,27.87,75900.0,24.3439,24.3964,24.3351,24.3701,75900.0
2013-12-16 12:10:00,27.88,27.9,27.85,27.86,86400.0,24.3789,24.3964,24.3526,24.3614,86400.0
2013-12-16 12:15:00,27.87,27.91,27.87,27.89,72200.0,24.3701,24.4051,24.3701,24.3876,72200.0
2013-12-16 12:20:00,27.88,27.95,27.88,27.93,64600.0,24.3789,24.4401,24.3789,24.4226,64600.0
2013-12-16 12:25:00,27.94,27.95,27.91,27.91,36100.0,24.4313,24.4401,24.4051,24.4051,36100.0
2013-12-16 12:30:00,27.92,27.95,27.92,27.94,27100.0,24.4138,24.4401,24.4138,24.4313,27100.0
2013-12-16 12:35:00,27.94,27.98,27.93,27.97,117600.0,24.4313,24.4663,24.4226,24.4576,117600.0
2013-12-16 12:40:00,27.97,28.0,27.96,27.99,76300.0,24.4576,24.4838,24.4488,24.4751,76300.0
2013-12-16 12:45:00,27.99,28.0,27.97,27.99,47900.0,24.4751,24.4838,24.4576,24.4751,47900.0
2013-12-16 12:50:00,27.98,28.0,27.95,27.96,128000.0,24.4663,24.4838,24.4401,24.4488,128000.0
2013-12-16 12:55:00,27.97,27.97,27.94,27.95,49700.0,24.4576,24.4576,24.4313,24.4401,49700.0
2013-12-16 13:00:00,27.94,27.95,27.88,27.89,93500.0,24.4313,24.4401,24.3789,24.3876,93500.0
2013-12-16 13:05:00,27.9,27.91,27.87,27.89,104900.0,24.3964,24.4051,24.3701,24.3876,104900.0
2013-12-16 13:10:00,27.88,27.91,27.88,27.89,57600.0,24.3789,24.4051,24.3789,24.3876,57600.0
2013-12-16 13:15:00,27.88,27.88,27.83,27.83,70300.0,24.3789,24.3789,24.3351,24.3351,70300.0
2013-12-16 13:20:00,27.83,27.88,27.82,27.87,101800.0,24.3351,24.3789,24.3264,24.3701,101800.0
2013-12-16 13:25:00,27.88,27.91,27.87,27.89,80000.0,24.3789,24.4051,24.3701,24.3876,80000.0
2013-12-16 13:30:00,27.9,27.94,27.88,27.91,72000.0,24.3964,24.4313,24.3789,24.4051,72000.0
2013-12-16 13:35:00,27.91,27.92,27.89,27.89,67600.0,24.4051,24.4138,24.3876,24.3876,67600.0
2013-12-16 13:40:00,27.89,27.89,27.86,27.89,70400.0,24.3876,24.3876,24.3614,24.3876,70400.0
2013-12-16 13:45:00,27.88,27.91,27.88,27.9,67700.0,24.3789,24.4051,24.3789,24.3964,67700.0
2013-12-16 13:50:00,27.9,27.94,27.9,27.91,72400.0,24.3964,24.4313,24.3964,24.4051,72400.0
2013-12-16 13:55:00,27.92,27.95,27.91,27.92,119700.0,24.4138,24.4401,24.4051,24.4138,119700.0
2013-12-16 14:00:00,27.92,27.93,27.89,27.91,134300.0,24.4138,24.4226,24.3876,24.4051,134300.0
2013-12-16 14:05:00,27.91,27.92,27.88,27.91,93800.0,24.4051,24.4138,24.3789,24.4051,93800.0
2013-12-16 14:10:00,27.9,27.91,27.89,27.89,113000.0,24.3964,24.4051,24.3876,24.3876,113000.0
2013-12-16 14:15:00,27.9,27.91,27.89,27.89,51000.0,24.3964,24.4051,24.3876,24.3876,51000.0
2013-12-16 14:20:00,27.9,27.93,27.89,27.9,81600.0,24.3964,24.4226,24.3876,24.3964,81600.0
2013-12-16 14:25:00,27.9,27.91,27.87,27.9,86400.0,24.3964,24.4051,24.3701,24.3964,86400.0
2013-12-16 14:30:00,27.9,27.92,27.89,27.89,104500.0,24.3964,24.4138,24.3876,24.3876,104500.0
2013-12-16 14:35:00,27.89,27.92,27.89,27.91,60600.0,24.3876,24.4138,24.3876,24.4051,60600.0
2013-12-16 14:40:00,27.91,27.94,27.9,27.94,114800.0,24.4051,24.4313,24.3964,24.4313,114800.0
2013-12-16 14:45:00,27.93,27.95,27.92,27.93,75500.0,24.4226,24.4401,24.4138,24.4226,75500.0
2013-12-16 14:50:00,27.93,27.99,27.92,27.99,93500.0,24.4226,24.4751,24.4138,24.4751,93500.0
2013-12-16 14:55:00,27.99,28.0,27.94,27.95,98800.0,24.4751,24.4838,24.4313,24.4401,98800.0
2013-12-16 15:00:00,27.95,27.95,27.92,27.92,92100.0,24.4401,24.4401,24.4138,24.4138,92100.0
2013-12-16 15:05:00,27.93,27.93,27.91,27.92,90700.0,24.4226,24.4226,24.4051,24.4138,90700.0
2013-12-16 15:10:00,27.92,27.95,27.91,27.95,94600.0,24.4138,24.4401,24.4051,24.4401,94600.0
2013-12-16 15:15:00,27.94,27.96,27.93,27.94,105100.0,24.4313,24.4488,24.4226,24.4313,105100.0
2013-12-16 15:20:00,27.94,27.96,27.92,27.95,225900.0,24.4313,24.4488,24.4138,24.4401,225900.0
2013-12-16 15:25:00,27.95,27.96,27.94,27.95,139500.0,24.4401,24.4488,24.4313,24.4401,139500.0
2013-12-16 15:30:00,27.95,27.97,27.94,27.97,106300.0,24.4401,24.4576,24.4313,24.4576,106300.0
2013-12-16 15:35:00,27.97,28.0,27.96,27.99,205500.0,24.4576,24.4838,24.4488,24.4751,205500.0
2013-12-16 15:40:00,27.99,28.0,27.92,27.93,316300.0,24.4751,24.4838,24.4138,24.4226,316300.0
2013-12-16 15:45:00,27.92,27.94,27.89,27.92,320100.0,24.4138,24.4313,24.3876,24.4138,320100.0
2013-12-16 15:50:00,27.93,27.94,27.92,27.93,199900.0,24.4226,24.4313,24.4138,24.4226,199900.0
2013-12-16 15:55:00,27.93,27.93,27.89,27.91,479100.0,24.4226,24.4226,24.3876,24.4051,479100.0
2013-12-17 09:30:00,27.95,27.96,27.65,27.76,301600.0,24.4401,24.4488,24.1777,24.2739,301600.0
2013-12-17 09:35:00,27.76,27.86,27.61,27.68,223300.0,24.2739,24.3614,24.1428,24.204,223300.0
2013-12-17 09:40:00,27.67,27.75,27.51,27.67,357400.0,24.1952,24.2652,24.0553,24.1952,357400.0
2013-12-17 09:45:00,27.68,27.71,27.61,27.65,177200.0,24.204,24.2302,24.1428,24.1777,177200.0
2013-12-17 09:50:00,27.64,27.66,27.51,27.62,173900.0,24.169,24.1865,24.0553,24.1515,173900.0
2013-12-17 09:55:00,27.62,27.68,27.59,27.67,144600.0,24.1515,24.204,24.1253,24.1952,144600.0
2013-12-17 10:00:00,27.67,27.72,27.55,27.55,153800.0,24.1952,24.239,24.0903,24.0903,153800.0
2013-12-17 10:05:00,27.55,27.56,27.45,27.47,295800.0,24.0903,24.0991,24.0029,24.0204,295800.0
2013-12-17 10:10:00,27.48,27.51,27.45,27.45,201600.0,24.0291,24.0553,24.0029,24.0029,201600.0
2013-12-17 10:15:00,27.45,27.48,27.43,27.46,202300.0,24.0029,24.0291,23.9854,24.0116,202300.0
2013-12-17 10:20:00,27.46,27.47,27.33,27.34,239200.0,24.0116,24.0204,23.8979,23.9067,239200.0
2013-12-17 10:25:00,27.34,27.44,27.31,27.43,258700.0,23.9067,23.9941,23.8804,23.9854,258700.0
2013-12-17 10:30:00,27.42,27.51,27.4,27.49,241800.0,23.9766,24.0553,23.9591,24.0378,241800.0
2013-12-17 10:35:00,27.48,27.5,27.47,27.48,119600.0,24.0291,24.0466,24.0204,24.0291,119600.0
2013-12-17 10:40:00,27.49,27.5,27.4,27.41,217300.0,24.0378,24.0466,23.9591,23.9679,217300.0
2013-12-17 10:45:00,27.41,27.42,27.27,27.31,594100.0,23.9679,23.9766,23.8455,23.8804,594100.0
2013-12-17 10:50:00,27.31,27.31,27.16,27.19,482000.0,23.8804,23.8804,23.7493,23.7755,482000.0
2013-12-17 10:55:00,27.19,27.2,27.09,27.13,531400.0,23.7755,23.7843,23.6881,23.723,531400.0
2013-12-17 11:00:00,27.13,27.18,27.1,27.11,236000.0,23.723,23.7668,23.6968,23.7056,236000.0
2013-12-17 11:05:00,27.1,27.12,27.04,27.07,277500.0,23.6968,23.7143,23.6444,23.6706,277500.0
2013-12-17 11:10:00,27.08,27.1,26.96,27.03,582500.0,23.6793,23.6968,23.5744,23.6356,582500.0
2013-12-17 11:15:00,27.04,27.04,26.93,26.94,260200.0,23.6444,23.6444,23.5482,23.5569,260200.0
2013-12-17 11:20:00,26.94,27.0,26.9,26.99,419000.0,23.5569,23.6094,23.5219,23.6006,419000.0
2013-12-17 11:25:00,26.99,27.05,26.93,26.94,257700.0,23.6006,23.6531,23.5482,23.5569,257700.0
2013-12-17 11:30:00,26.96,27.02,26.96,26.99,104000.0,23.5744,23.6269,23.5744,23.6006,104000.0
2013-12-17 11:35:00,26.98,27.04,26.97,27.0,87200.0,23.5919,23.6444,23.5831,23.6094,87200.0
2013-12-17 11:40:00,27.0,27.05,26.99,27.0,144900.0,23.6094,23.6531,23.6006,23.6094,144900.0
2013-12-17 11:45:00,27.0,27.0,26.93,26.99,210200.0,23.6094,23.6094,23.5482,23.6006,210200.0
2013-12-17 11:50:00,26.99,27.05,26.96,26.96,208300.0,23.6006,23.6531,23.5744,23.5744,208300.0
2013-12-17 11:55:00,26.96,26.98,26.94,26.95,150800.0,23.5744,23.5919,23.5569,23.5657,150800.0
2013-12-17 12:00:00,26.96,27.0,26.95,26.98,140400.0,23.5744,23.6094,23.5657,23.5919,140400.0
2013-12-17 12:05:00,26.98,27.01,26.95,26.98,145800.0,23.5919,23.6181,23.5657,23.5919,145800.0
2013-12-17 12:10:00,26.98,26.99,26.93,26.99,167900.0,23.5919,23.6006,23.5482,23.6006,167900.0
2013-12-17 12:15:00,26.99,27.06,26.98,26.99,267300.0,23.6006,23.6618,23.5919,23.6006,267300.0
2013-12-17 12:20:00,26.99,27.08,26.99,27.07,136900.0,23.6006,23.6793,23.6006,23.6706,136900.0
2013-12-17 12:25:00,27.07,27.07,27.0,27.04,137600.0,23.6706,23.6706,23.6094,23.6444,137600.0
2013-12-17 12:30:00,27.05,27.05,27.02,27.05,89100.0,23.6531,23.6531,23.6269,23.6531,89100.0
2013-12-17 12:35:00,27.05,27.06,27.02,27.03,118500.0,23.6531,23.6618,23.6269,23.6356,118500.0
2013-12-17 12:40:00,27.02,27.06,27.02,27.03,90800.0,23.6269,23.6618,23.6269,23.6356,90800.0
2013-12-17 12:45:00,27.03,27.03,27.01,27.02,99500.0,23.6356,23.6356,23.6181,23.6269,99500.0
2013-12-17 12:50:00,27.01,27.04,27.0,27.01,112400.0,23.6181,23.6444,23.6094,23.6181,112400.0
2013-12-17 12:55:00,27.0,27.01,26.98,26.99,136300.0,23.6094,23.6181,23.5919,23.6006,136300.0
2013-12-17 13:00:00,26.99,27.01,26.98,27.0,111300.0,23.6006,23.6181,23.5919,23.6094,111300.0
2013-12-17 13:05:00,27.0,27.04,27.0,27.02,156400.0,23.6094,23.6444,23.6094,23.6269,156400.0
2013-12-17 13:10:00,27.02,27.03,26.99,27.01,142600.0,23.6269,23.6356,23.6006,23.6181,142600.0
2013-12-17 13:15:00,27.01,27.03,27.0,27.03,69700.0,23.6181,23.6356,23.6094,23.6356,69700.0
2013-12-17 13:20:00,27.03,27.05,27.0,27.0,137900.0,23.6356,23.6531,23.6094,23.6094,137900.0
2013-12-17 13:25:00,27.01,27.09,26.98,27.05,236400.0,23.6181,23.6881,23.5919,23.6531,236400.0
2013-12-17 13:30:00,27.04,27.05,27.03,27.05,87900.0,23.6444,23.6531,23.6356,23.6531,87900.0
2013-12-17 13:35:00,27.05,27.09,27.04,27.06,152700.0,23.6531,23.6881,23.6444,23.6618,152700.0
2013-12-17 13:40:00,27.07,27.07,27.01,27.01,161300.0,23.6706,23.6706,23.6181,23.6181,161300.0
2013-12-17 13:45:00,27.01,27.02,26.96,26.97,291800.0,23.6181,23.6269,23.5744,23.5831,291800.0
2013-12-17 13:50:00,26.97,27.02,26.97,27.02,89300.0,23.5831,23.6269,23.5831,23.6269,89300.0
2013-12-17 13:55:00,27.02,27.03,27.0,27.01,184200.0,23.6269,23.6356,23.6094,23.6181,184200.0
2013-12-17 14:00:00,27.01,27.02,26.94,26.98,220400.0,23.6181,23.6269,23.5569,23.5919,220400.0
2013-12-17 14:05:00,26.98,27.0,26.94,27.0,193900.0,23.5919,23.6094,23.5569,23.6094,193900.0
2013-12-17 14:10:00,27.0,27.01,26.95,26.96,178400.0,23.6094,23.6181,23.5657,23.5744,178400.0
2013-12-17 14:15:00,26.96,26.98,26.94,26.98,109000.0,23.5744,23.5919,23.5569,23.5919,109000.0
2013-12-17 14:20:00,26.98,27.02,26.98,27.02,338000.0,23.5919,23.6269,23.5919,23.6269,338000.0
2013-12-17 14:25:00,27.02,27.04,27.01,27.04,101400.0,23.6269,23.6444,23.6181,23.6444,101400.0
2013-12-17 14:30:00,27.04,27.04,27.01,27.04,181000.0,23.6444,23.6444,23.6181,23.6444,181000.0
2013-12-17 14:35:00,27.04,27.05,27.01,27.02,222400.0,23.6444,23.6531,23.6181,23.6269,222400.0
2013-12-17 14:40:00,27.03,27.11,27.03,27.1,164600.0,23.6356,23.7056,23.6356,23.6968,164600.0
2013-12-17 14:45:00,27.11,27.17,27.1,27.17,191900.0,23.7056,23.758,23.6968,23.758,191900.0
2013-12-17 14:50:00,27.17,27.17,27.13,27.14,124600.0,23.758,23.758,23.723,23.7318,124600.0
2013-12-17 14:55:00,27.14,27.15,27.09,27.09,102300.0,23.7318,23.7405,23.6881,23.6881,102300.0
2013-12-17 15:00:00,27.1,27.1,27.07,27.07,151400.0,23.6968,23.6968,23.6706,23.6706,151400.0
2013-12-17 15:05:00,27.07,27.07,27.02,27.04,156500.0,23.6706,23.6706,23.6269,23.6444,156500.0
2013-12-17 15:10:00,27.05,27.06,27.01,27.03,165400.0,23.6531,23.6618,23.6181,23.6356,165400.0
2013-12-17 15:15:00,27.02,27.04,26.99,27.03,158100.0,23.6269,23.6444,23.6006,23.6356,158100.0
2013-12-17 15:20:00,27.03,27.05,27.0,27.04,205500.0,23.6356,23.6531,23.6094,23.6444,205500.0
2013-12-17 15:25:00,27.04,27.04,26.98,26.99,183800.0,23.6444,23.6444,23.5919,23.6006,183800.0
2013-12-17 15:30:00,26.99,26.99,26.97,26.98,200500.0,23.6006,23.6006,23.5831,23.5919,200500.0
2013-12-17 15:35:00,26.97,26.99,26.94,26.99,242300.0,23.5831,23.6006,23.5569,23.6006,242300.0
2013-12-17 15:40:00,26.99,26.99,26.94,26.94,249200.0,23.6006,23.6006,23.5569,23.5569,249200.0
2013-12-17 15:45:00,26.95,26.98,26.94,26.94,296000.0,23.5657,23.5919,23.5569,23.5569,296000.0
2013-12-17 15:50:00,26.95,26.96,26.92,26.92,475000.0,23.5657,23.5744,23.5394,23.5394,475000.0
2013-12-17 15:55:00,26.93,26.97,26.92,26.93,706300.0,23.5482,23.5831,23.5394,23.5482,706300.0
2013-12-18 09:30:00,26.86,26.86,26.55,26.68,597900.0,23.487,23.487,23.2159,23.3296,597900.0
2013-12-18 09:35:00,26.68,26.87,26.68,26.68,233000.0,23.3296,23.4957,23.3296,23.3296,233000.0
2013-12-18 09:40:00,26.69,26.74,26.67,26.67,281400.0,23.3383,23.382,23.3208,23.3208,281400.0
2013-12-18 09:45:00,26.67,26.76,26.65,26.74,359600.0,23.3208,23.3995,23.3033,23.382,359600.0
2013-12-18 09:50:00,26.74,26.75,26.67,26.68,180900.0,23.382,23.3908,23.3208,23.3296,180900.0
2013-12-18 09:55:00,26.68,26.77,26.64,26.74,286200.0,23.3296,23.4083,23.2946,23.382,286200.0
2013-12-18 10:00:00,26.74,26.75,26.69,26.7,201400.0,23.382,23.3908,23.3383,23.347,201400.0
2013-12-18 10:05:00,26.71,26.78,26.7,26.78,166600.0,23.3558,23.417,23.347,23.417,166600.0
2013-12-18 10:10:00,26.78,26.8,26.74,26.77,259400.0,23.417,23.4345,23.382,23.4083,259400.0
2013-12-18 10:15:00,26.77,26.78,26.74,26.78,90900.0,23.4083,23.417,23.382,23.417,90900.0
2013-12-18 10:20:00,26.78,26.85,26.76,26.76,112500.0,23.417,23.4782,23.3995,23.3995,112500.0
2013-12-18 10:25:00,26.76,26.77,26.71,26.72,156200.0,23.3995,23.4083,23.3558,23.3645,156200.0
2013-12-18 10:30:00,26.73,26.78,26.72,26.76,151600.0,23.3733,23.417,23.3645,23.3995,151600.0
2013-12-18 10:35:00,26.77,26.77,26.71,26.71,97500.0,23.4083,23.4083,23.3558,23.3558,97500.0
2013-12-18 10:40:00,26.72,26.82,26.71,26.82,439200.0,23.3645,23.452,23.3558,23.452,439200.0
2013-12-18 10:45:00,26.82,26.83,26.79,26.83,169100.0,23.452,23.4607,23.4257,23.4607,169100.0
2013-12-18 10:50:00,26.83,26.83,26.79,26.8,98500.0,23.4607,23.4607,23.4257,23.4345,98500.0
2013-12-18 10:55:00,26.79,26.8,26.75,26.75,118800.0,23.4257,23.4345,23.3908,23.3908,118800.0
2013-12-18 11:00:00,26.75,26.75,26.68,26.7,235900.0,23.3908,23.3908,23.3296,23.347,235900.0
2013-12-18 11:05:00,26.71,26.71,26.64,26.67,120300.0,23.3558,23.3558,23.2946,23.3208,120300.0
2013-12-18 11:10:00,26.68,26.69,26.64,26.65,162300.0,23.3296,23.3383,23.2946,23.3033,162300.0
2013-12-18 11:15:00,26.65,26.65,26.61,26.62,99600.0,23.3033,23.3033,23.2683,23.2771,99600.0
2013-12-18 11:20:00,26.62,26.62,26.6,26.61,153700.0,23.2771,23.2771,23.2596,23.2683,153700.0
2013-12-18 11:25:00,26.62,26.65,26.61,26.64,95400.0,23.2771,23.3033,23.2683,23.2946,95400.0
2013-12-18 11:30:00,26.64,26.66,26.64,26.64,78100.0,23.2946,23.3121,23.2946,23.2946,78100.0
2013-12-18 11:35:00,26.64,26.66,26.62,26.65,125600.0,23.2946,23.3121,23.2771,23.3033,125600.0
2013-12-18 11:40:00,26.64,26.64,26.61,26.62,101800.0,23.2946,23.2946,23.2683,23.2771,101800.0
2013-12-18 11:45:00,26.62,26.62,26.6,26.6,125400.0,23.2771,23.2771,23.2596,23.2596,125400.0
2013-12-18 11:50:00,26.6,26.61,26.53,26.53,132600.0,23.2596,23.2683,23.1984,23.1984,132600.0
2013-12-18 11:55:00,26.54,26.57,26.54,26.56,178000.0,23.2071,23.2334,23.2071,23.2246,178000.0
2013-12-18 12:00:00,26.56,26.57,26.46,26.49,477900.0,23.2246,23.2334,23.1372,23.1634,477900.0
2013-12-18 12:05:00,26.49,26.54,26.48,26.54,181500.0,23.1634,23.2071,23.1547,23.2071,181500.0
2013-12-18 12:10:00,26.54,26.58,26.54,26.57,178100.0,23.2071,23.2421,23.2071,23.2334,178100.0
2013-12-18 12:15:00,26.56,26.58,26.54,26.55,188400.0,23.2246,23.2421,23.2071,23.2159,188400.0
2013-12-18 12:20:00,26.55,26.56,26.52,26.52,154500.0,23.2159,23.2246,23.1897,23.1897,154500.0
2013-12-18 12:25:00,26.53,26.54,26.5,26.51,75400.0,23.1984,23.2071,23.1722,23.1809,75400.0
2013-12-18 12:30:00,26.51,26.52,26.5,26.51,105900.0,23.1809,23.1897,23.1722,23.1809,105900.0
2013-12-18 12:35:00,26.52,26.53,26.5,26.51,161800.0,23.1897,23.1984,23.1722,23.1809,161800.0
2013-12-18 12:40:00,26.5,26.52,26.49,26.5,67000.0,23.1722,23.1897,23.1634,23.1722,67000.0
2013-12-18 12:45:00,26.49,26.51,26.48,26.5,112000.0,23.1634,23.1809,23.1547,23.1722,112000.0
2013-12-18 12:50:00,26.5,26.51,26.48,26.5,60700.0,23.1722,23.1809,23.1547,23.1722,60700.0
2013-12-18 12:55:00,26.51,26.53,26.5,26.52,74500.0,23.1809,23.1984,23.1722,23.1897,74500.0
2013-12-18 13:00:00,26.51,26.51,26.43,26.47,196200.0,23.1809,23.1809,23.111,23.1459,196200.0
2013-12-18 13:05:00,26.47,26.51,26.46,26.5,171800.0,23.1459,23.1809,23.1372,23.1722,171800.0
2013-12-18 13:10:00,26.5,26.5,26.48,26.49,108000.0,23.1722,23.1722,23.1547,23.1634,108000.0
2013-12-18 13:15:00,26.5,26.5,26.44,26.49,99300.0,23.1722,23.1722,23.1197,23.1634,99300.0
2013-12-18 13:20:00,26.49,26.5,26.49,26.5,76700.0,23.1634,23.1722,23.1634,23.1722,76700.0
2013-12-18 13:25:00,26.5,26.54,26.49,26.54,67600.0,23.1722,23.2071,23.1634,23.2071,67600.0
2013-12-18 13:30:00,26.54,26.61,26.54,26.59,81800.0,23.2071,23.2683,23.2071,23.2509,81800.0
2013-12-18 13:35:00,26.58,26.62,26.57,26.61,70600.0,23.2421,23.2771,23.2334,23.2683,70600.0
2013-12-18 13:40:00,26.62,26.62,26.57,26.62,65500.0,23.2771,23.2771,23.2334,23.2771,65500.0
2013-12-18 13:45:00,26.61,26.66,26.61,26.65,104500.0,23.2683,23.3121,23.2683,23.3033,104500.0
2013-12-18 13:50:00,26.64,26.65,26.62,26.64,137600.0,23.2946,23.3033,23.2771,23.2946,137600.0
2013-12-18 13:55:00,26.63,26.67,26.6,26.62,165300.0,23.2858,23.3208,23.2596,23.2771,165300.0
2013-12-18 14:00:00,26.62,26.68,26.4,26.68,689400.0,23.2771,23.3296,23.0847,23.3296,689400.0
2013-12-18 14:05:00,26.68,26.81,26.67,26.72,375900.0,23.3296,23.4432,23.3208,23.3645,375900.0
2013-12-18 14:10:00,26.72,26.85,26.72,26.82,331900.0,23.3645,23.4782,23.3645,23.452,331900.0
2013-12-18 14:15:00,26.82,26.87,26.8,26.87,374600.0,23.452,23.4957,23.4345,23.4957,374600.0
2013-12-18 14:20:00,26.86,26.98,26.82,26.98,475200.0,23.487,23.5919,23.452,23.5919,475200.0
2013-12-18 14:25:00,26.98,26.99,26.92,26.94,280300.0,23.5919,23.6006,23.5394,23.5569,280300.0
2013-12-18 14:30:00,26.95,26.95,26.86,26.91,149600.0,23.5657,23.5657,23.487,23.5307,149600.0
2013-12-18 14:35:00,26.92,27.11,26.91,27.1,229400.0,23.5394,23.7056,23.5307,23.6968,229400.0
2013-12-18 14:40:00,27.11,27.19,27.07,27.14,283500.0,23.7056,23.7755,23.6706,23.7318,283500.0
2013-12-18 14:45:00,27.14,27.15,27.08,27.1,198100.0,23.7318,23.7405,23.6793,23.6968,198100.0
2013-12-18 14:50:00,27.09,27.11,27.07,27.09,258000.0,23.6881,23.7056,23.6706,23.6881,258000.0
2013-12-18 14:55:00,27.09,27.15,27.08,27.12,177500.0,23.6881,23.7405,23.6793,23.7143,177500.0
2013-12-18 15:00:00,27.12,27.19,27.12,27.17,206900.0,23.7143,23.7755,23.7143,23.758,206900.0
2013-12-18 15:05:00,27.17,27.19,27.16,27.17,114000.0,23.758,23.7755,23.7493,23.758,114000.0
2013-12-18 15:10:00,27.17,27.23,27.16,27.19,258000.0,23.758,23.8105,23.7493,23.7755,258000.0
2013-12-18 15:15:00,27.19,27.19,27.1,27.13,203800.0,23.7755,23.7755,23.6968,23.723,203800.0
2013-12-18 15:20:00,27.12,27.16,27.09,27.09,215700.0,23.7143,23.7493,23.6881,23.6881,215700.0
2013-12-18 15:25:00,27.09,27.09,27.03,27.05,172000.0,23.6881,23.6881,23.6356,23.6531,172000.0
2013-12-18 15:30:00,27.05,27.1,27.05,27.05,182400.0,23.6531,23.6968,23.6531,23.6531,182400.0
2013-12-18 15:35:00,27.05,27.14,27.05,27.14,251600.0,23.6531,23.7318,23.6531,23.7318,251600.0
2013-12-18 15:40:00,27.13,27.16,27.11,27.13,332800.0,23.723,23.7493,23.7056,23.723,332800.0
2013-12-18 15:45:00,27.12,27.14,27.07,27.08,395200.0,23.7143,23.7318,23.6706,23.6793,395200.0
2013-12-18 15:50:00,27.07,27.11,27.04,27.06,372300.0,23.6706,23.7056,23.6444,23.6618,372300.0
2013-12-18 15:55:00,27.05,27.12,27.03,27.12,826900.0,23.6531,23.7143,23.6356,23.7143,826900.0
2013-12-19 09:30:00,27.39,27.6,27.36,27.6,694700.0,23.9504,24.134,23.9242,24.134,694700.0
2013-12-19 09:35:00,27.59,27.65,27.47,27.6,471100.0,24.1253,24.1777,24.0204,24.134,471100.0
2013-12-19 09:40:00,27.6,27.71,27.6,27.68,387400.0,24.134,24.2302,24.134,24.204,387400.0
2013-12-19 09:45:00,27.67,27.72,27.59,27.65,214300.0,24.1952,24.239,24.1253,24.1777,214300.0
2013-12-19 09:50:00,27.64,27.65,27.53,27.58,168600.0,24.169,24.1777,24.0728,24.1165,168600.0
2013-12-19 09:55:00,27.58,27.59,27.57,27.57,104000.0,24.1165,24.1253,24.1078,24.1078,104000.0
2013-12-19 10:00:00,27.58,27.58,27.46,27.55,216000.0,24.1165,24.1165,24.0116,24.0903,216000.0
2013-12-19 10:05:00,27.55,27.59,27.53,27.58,241600.0,24.0903,24.1253,24.0728,24.1165,241600.0
2013-12-19 10:10:00,27.57,27.58,27.49,27.51,241900.0,24.1078,24.1165,24.0378,24.0553,241900.0
2013-12-19 10:15:00,27.51,27.55,27.46,27.47,144600.0,24.0553,24.0903,24.0116,24.0204,144600.0
2013-12-19 10:20:00,27.46,27.51,27.44,27.5,85600.0,24.0116,24.0553,23.9941,24.0466,85600.0
2013-12-19 10:25:00,27.5,27.53,27.5,27.51,114500.0,24.0466,24.0728,24.0466,24.0553,114500.0
2013-12-19 10:30:00,27.52,27.53,27.5,27.53,160500.0,24.0641,24.0728,24.0466,24.0728,160500.0
2013-12-19 10:35:00,27.52,27.53,27.5,27.52,148500.0,24.0641,24.0728,24.0466,24.0641,148500.0
2013-12-19 10:40:00,27.51,27.52,27.44,27.49,155900.0,24.0553,24.0641,23.9941,24.0378,155900.0
2013-12-19 10:45:00,27.5,27.5,27.48,27.5,102300.0,24.0466,24.0466,24.0291,24.0466,102300.0
2013-12-19 10:50:00,27.5,27.5,27.46,27.46,75700.0,24.0466,24.0466,24.0116,24.0116,75700.0
2013-12-19 10:55:00,27.46,27.47,27.41,27.45,92900.0,24.0116,24.0204,23.9679,24.0029,92900.0
2013-12-19 11:00:00,27.45,27.46,27.41,27.44,116700.0,24.0029,24.0116,23.9679,23.9941,116700.0
2013-12-19 11:05:00,27.44,27.52,27.44,27.52,219300.0,23.9941,24.0641,23.9941,24.0641,219300.0
2013-12-19 11:10:00,27.51,27.52,27.46,27.51,141700.0,24.0553,24.0641,24.0116,24.0553,141700.0
2013-12-19 11:15:00,27.51,27.51,27.48,27.5,106900.0,24.0553,24.0553,24.0291,24.0466,106900.0
2013-12-19 11:20:00,27.5,27.52,27.49,27.49,96300.0,24.0466,24.0641,24.0378,24.0378,96300.0
2013-12-19 11:25:00,27.49,27.5,27.44,27.46,172600.0,24.0378,24.0466,23.9941,24.0116,172600.0
2013-12-19 11:30:00,27.46,27.46,27.4,27.42,96900.0,24.0116,24.0116,23.9591,23.9766,96900.0
2013-12-19 11:35:00,27.41,27.42,27.37,27.41,98100.0,23.9679,23.9766,23.9329,23.9679,98100.0
2013-12-19 11:40:00,27.41,27.42,27.31,27.31,56400.0,23.9679,23.9766,23.8804,23.8804,56400.0
2013-12-19 11:45:00,27.31,27.34,27.31,27.31,45800.0,23.8804,23.9067,23.8804,23.8804,45800.0
2013-12-19 11:50:00,27.32,27.4,27.31,27.4,59400.0,23.8892,23.9591,23.8804,23.9591,59400.0
2013-12-19 11:55:00,27.4,27.42,27.39,27.4,33200.0,23.9591,23.9766,23.9504,23.9591,33200.0
2013-12-19 12:00:00,27.39,27.39,27.35,27.37,41600.0,23.9504,23.9504,23.9154,23.9329,41600.0
2013-12-19 12:05:00,27.36,27.41,27.36,27.41,45000.0,23.9242,23.9679,23.9242,23.9679,45000.0
2013-12-19 12:10:00,27.41,27.42,27.4,27.41,114500.0,23.9679,23.9766,23.9591,23.9679,114500.0
2013-12-19 12:15:00,27.41,27.44,27.41,27.44,57900.0,23.9679,23.9941,23.9679,23.9941,57900.0
2013-12-19 12:20:00,27.44,27.46,27.43,27.46,123600.0,23.9941,24.0116,23.9854,24.0116,123600.0
2013-12-19 12:25:00,27.45,27.45,27.43,27.44,40200.0,24.0029,24.0029,23.9854,23.9941,40200.0
2013-12-19 12:30:00,27.43,27.47,27.43,27.47,98900.0,23.9854,24.0204,23.9854,24.0204,98900.0
2013-12-19 12:35:00,27.47,27.48,27.46,27.47,45800.0,24.0204,24.0291,24.0116,24.0204,45800.0
2013-12-19 12:40:00,27.47,27.49,27.46,27.47,105400.0,24.0204,24.0378,24.0116,24.0204,105400.0
2013-12-19 12:45:00,27.48,27.51,27.47,27.5,90600.0,24.0291,24.0553,24.0204,24.0466,90600.0
2013-12-19 12:50:00,27.5,27.5,27.47,27.5,72200.0,24.0466,24.0466,24.0204,24.0466,72200.0
2013-12-19 12:55:00,27.5,27.52,27.49,27.51,96600.0,24.0466,24.0641,24.0378,24.0553,96600.0
2013-12-19 13:00:00,27.51,27.52,27.44,27.46,169900.0,24.0553,24.0641,23.9941,24.0116,169900.0
2013-12-19 13:05:00,27.46,27.5,27.46,27.49,98400.0,24.0116,24.0466,24.0116,24.0378,98400.0
2013-12-19 13:10:00,27.49,27.5,27.47,27.5,54700.0,24.0378,24.0466,24.0204,24.0466,54700.0
2013-12-19 13:15:00,27.5,27.51,27.49,27.5,167300.0,24.0466,24.0553,24.0378,24.0466,167300.0
2013-12-19 13:20:00,27.5,27.51,27.48,27.51,74500.0,24.0466,24.0553,24.0291,24.0553,74500.0
2013-12-19 13:25:00,27.5,27.51,27.49,27.5,83300.0,24.0466,24.0553,24.0378,24.0466,83300.0
2013-12-19 13:30:00,27.5,27.51,27.47,27.48,42600.0,24.0466,24.0553,24.0204,24.0291,42600.0
2013-12-19 13:35:00,27.49,27.5,27.48,27.5,87300.0,24.0378,24.0466,24.0291,24.0466,87300.0
2013-12-19 13:40:00,27.5,27.5,27.49,27.5,19900.0,24.0466,24.0466,24.0378,24.0466,19900.0
2013-12-19 13:45:00,27.5,27.5,27.45,27.45,112000.0,24.0466,24.0466,24.0029,24.0029,112000.0
2013-12-19 13:50:00,27.45,27.46,27.44,27.46,61500.0,24.0029,24.0116,23.9941,24.0116,61500.0
2013-12-19 13:55:00,27.46,27.47,27.46,27.46,22400.0,24.0116,24.0204,24.0116,24.0116,22400.0
2013-12-19 14:00:00,27.46,27.48,27.45,27.46,85800.0,24.0116,24.0291,24.0029,24.0116,85800.0
2013-12-19 14:05:00,27.46,27.48,27.45,27.46,85400.0,24.0116,24.0291,24.0029,24.0116,85400.0
2013-12-19 14:10:00,27.46,27.5,27.46,27.49,72200.0,24.0116,24.0466,24.0116,24.0378,72200.0
2013-12-19 14:15:00,27.5,27.51,27.48,27.5,80800.0,24.0466,24.0553,24.0291,24.0466,80800.0
2013-12-19 14:20:00,27.5,27.51,27.49,27.49,139300.0,24.0466,24.0553,24.0378,24.0378,139300.0
2013-12-19 14:25:00,27.5,27.54,27.49,27.49,137000.0,24.0466,24.0816,24.0378,24.0378,137000.0
2013-12-19 14:30:00,27.49,27.53,27.48,27.53,114100.0,24.0378,24.0728,24.0291,24.0728,114100.0
2013-12-19 14:35:00,27.53,27.54,27.52,27.53,27900.0,24.0728,24.0816,24.0641,24.0728,27900.0
2013-12-19 14:40:00,27.53,27.55,27.52,27.55,79900.0,24.0728,24.0903,24.0641,24.0903,79900.0
2013-12-19 14:45:00,27.55,27.58,27.54,27.55,88700.0,24.0903,24.1165,24.0816,24.0903,88700.0
2013-12-19 14:50:00,27.55,27.56,27.54,27.56,47600.0,24.0903,24.0991,24.0816,24.0991,47600.0
2013-12-19 14:55:00,27.55,27.56,27.54,27.56,105100.0,24.0903,24.0991,24.0816,24.0991,105100.0
2013-12-19 15:00:00,27.55,27.58,27.54,27.57,128200.0,24.0903,24.1165,24.0816,24.1078,128200.0
2013-12-19 15:05:00,27.58,27.58,27.55,27.55,103600.0,24.1165,24.1165,24.0903,24.0903,103600.0
2013-12-19 15:10:00,27.56,27.56,27.55,27.55,65900.0,24.0991,24.0991,24.0903,24.0903,65900.0
2013-12-19 15:15:00,27.56,27.56,27.54,27.56,208000.0,24.0991,24.0991,24.0816,24.0991,208000.0
2013-12-19 15:20:00,27.55,27.57,27.55,27.55,165100.0,24.0903,24.1078,24.0903,24.0903,165100.0
2013-12-19 15:25:00,27.56,27.58,27.54,27.55,213100.0,24.0991,24.1165,24.0816,24.0903,213100.0
2013-12-19 15:30:00,27.55,27.57,27.54,27.55,248600.0,24.0903,24.1078,24.0816,24.0903,248600.0
2013-12-19 15:35:00,27.55,27.57,27.54,27.55,159400.0,24.0903,24.1078,24.0816,24.0903,159400.0
2013-12-19 15:40:00,27.55,27.56,27.54,27.54,243000.0,24.0903,24.0991,24.0816,24.0816,243000.0
2013-12-19 15:45:00,27.54,27.55,27.53,27.53,282500.0,24.0816,24.0903,24.0728,24.0728,282500.0
2013-12-19 15:50:00,27.53,27.54,27.5,27.51,258300.0,24.0728,24.0816,24.0466,24.0553,258300.0
2013-12-19 15:55:00,27.5,27.52,27.5,27.51,554800.0,24.0466,24.0641,24.0466,24.0553,554800.0
2013-12-20 09:30:00,27.56,27.61,27.46,27.59,913700.0,24.0991,24.1428,24.0116,24.1253,913700.0
2013-12-20 09:35:00,27.58,27.64,27.55,27.56,91800.0,24.1165,24.169,24.0903,24.0991,91800.0
2013-12-20 09:40:00,27.56,27.58,27.42,27.53,147600.0,24.0991,24.1165,23.9766,24.0728,147600.0
2013-12-20 09:45:00,27.52,27.52,27.44,27.44,88900.0,24.0641,24.0641,23.9941,23.9941,88900.0
2013-12-20 09:50:00,27.45,27.53,27.42,27.53,114400.0,24.0029,24.0728,23.9766,24.0728,114400.0
2013-12-20 09:55:00,27.52,27.53,27.48,27.52,134100.0,24.0641,24.0728,24.0291,24.0641,134100.0
2013-12-20 10:00:00,27.52,27.53,27.44,27.44,126700.0,24.0641,24.0728,23.9941,23.9941,126700.0
2013-12-20 10:05:00,27.44,27.51,27.41,27.44,186300.0,23.9941,24.0553,23.9679,23.9941,186300.0
2013-12-20 10:10:00,27.43,27.43,27.37,27.39,97000.0,23.9854,23.9854,23.9329,23.9504,97000.0
2013-12-20 10:15:00,27.4,27.49,27.39,27.46,60900.0,23.9591,24.0378,23.9504,24.0116,60900.0
2013-12-20 10:20:00,27.46,27.48,27.45,27.46,65200.0,24.0116,24.0291,24.0029,24.0116,65200.0
2013-12-20 10:25:00,27.46,27.47,27.33,27.33,138600.0,24.0116,24.0204,23.8979,23.8979,138600.0
2013-12-20 10:30:00,27.33,27.4,27.32,27.39,156700.0,23.8979,23.9591,23.8892,23.9504,156700.0
2013-12-20 10:35:00,27.38,27.5,27.37,27.49,165700.0,23.9417,24.0466,23.9329,24.0378,165700.0
2013-12-20 10:40:00,27.49,27.49,27.38,27.42,67900.0,24.0378,24.0378,23.9417,23.9766,67900.0
2013-12-20 10:45:00,27.42,27.48,27.41,27.44,67400.0,23.9766,24.0291,23.9679,23.9941,67400.0
2013-12-20 10:50:00,27.45,27.47,27.42,27.43,137300.0,24.0029,24.0204,23.9766,23.9854,137300.0
2013-12-20 10:55:00,27.42,27.43,27.38,27.38,53000.0,23.9766,23.9854,23.9417,23.9417,53000.0
2013-12-20 11:00:00,27.39,27.4,27.33,27.37,139400.0,23.9504,23.9591,23.8979,23.9329,139400.0
2013-12-20 11:05:00,27.38,27.41,27.35,27.38,85700.0,23.9417,23.9679,23.9154,23.9417,85700.0
2013-12-20 11:10:00,27.38,27.41,27.33,27.41,133800.0,23.9417,23.9679,23.8979,23.9679,133800.0
2013-12-20 11:15:00,27.41,27.44,27.4,27.42,53300.0,23.9679,23.9941,23.9591,23.9766,53300.0
2013-12-20 11:20:00,27.42,27.45,27.41,27.45,52600.0,23.9766,24.0029,23.9679,24.0029,52600.0
2013-12-20 11:25:00,27.44,27.45,27.41,27.42,64700.0,23.9941,24.0029,23.9679,23.9766,64700.0
2013-12-20 11:30:00,27.42,27.48,27.41,27.44,159300.0,23.9766,24.0291,23.9679,23.9941,159300.0
2013-12-20 11:35:00,27.44,27.49,27.44,27.48,68300.0,23.9941,24.0378,23.9941,24.0291,68300.0
2013-12-20 11:40:00,27.48,27.62,27.47,27.62,323600.0,24.0291,24.1515,24.0204,24.1515,323600.0
2013-12-20 11:45:00,27.62,27.71,27.62,27.68,222900.0,24.1515,24.2302,24.1515,24.204,222900.0
2013-12-20 11:50:00,27.68,27.69,27.64,27.64,69200.0,24.204,24.2127,24.169,24.169,69200.0
2013-12-20 11:55:00,27.64,27.71,27.63,27.71,109100.0,24.169,24.2302,24.1603,24.2302,109100.0
2013-12-20 12:00:00,27.7,27.76,27.7,27.76,99800.0,24.2215,24.2739,24.2215,24.2739,99800.0
2013-12-20 12:05:00,27.76,27.78,27.75,27.76,98400.0,24.2739,24.2914,24.2652,24.2739,98400.0
2013-12-20 12:10:00,27.75,27.77,27.74,27.75,88000.0,24.2652,24.2827,24.2564,24.2652,88000.0
2013-12-20 12:15:00,27.74,27.76,27.71,27.71,82500.0,24.2564,24.2739,24.2302,24.2302,82500.0
2013-12-20 12:20:00,27.71,27.75,27.69,27.69,88700.0,24.2302,24.2652,24.2127,24.2127,88700.0
2013-12-20 12:25:00,27.69,27.71,27.6,27.6,208600.0,24.2127,24.2302,24.134,24.134,208600.0
2013-12-20 12:30:00,27.6,27.64,27.59,27.64,102800.0,24.134,24.169,24.1253,24.169,102800.0
2013-12-20 12:35:00,27.64,27.64,27.59,27.62,54500.0,24.169,24.169,24.1253,24.1515,54500.0
2013-12-20 12:40:00,27.61,27.61,27.56,27.56,54100.0,24.1428,24.1428,24.0991,24.0991,54100.0
2013-12-20 12:45:00,27.56,27.62,27.54,27.62,73500.0,24.0991,24.1515,24.0816,24.1515,73500.0
2013-12-20 12:50:00,27.61,27.63,27.59,27.62,62400.0,24.1428,24.1603,24.1253,24.1515,62400.0
2013-12-20 12:55:00,27.61,27.65,27.61,27.61,61600.0,24.1428,24.1777,24.1428,24.1428,61600.0
2013-12-20 13:00:00,27.6,27.65,27.6,27.65,68000.0,24.134,24.1777,24.134,24.1777,68000.0
2013-12-20 13:05:00,27.64,27.65,27.63,27.64,45200.0,24.169,24.1777,24.1603,24.169,45200.0
2013-12-20 13:10:00,27.65,27.65,27.59,27.62,102700.0,24.1777,24.1777,24.1253,24.1515,102700.0
2013-12-20 13:15:00,27.62,27.63,27.6,27.62,38300.0,24.1515,24.1603,24.134,24.1515,38300.0
2013-12-20 13:20:00,27.61,27.62,27.59,27.6,40200.0,24.1428,24.1515,24.1253,24.134,40200.0
2013-12-20 13:25:00,27.61,27.62,27.58,27.6,48300.0,24.1428,24.1515,24.1165,24.134,48300.0
2013-12-20 13:30:00,27.6,27.61,27.56,27.56,61800.0,24.134,24.1428,24.0991,24.0991,61800.0
2013-12-20 13:35:00,27.56,27.58,27.53,27.55,97900.0,24.0991,24.1165,24.0728,24.0903,97900.0
2013-12-20 13:40:00,27.55,27.59,27.55,27.59,114900.0,24.0903,24.1253,24.0903,24.1253,114900.0
2013-12-20 13:45:00,27.58,27.62,27.58,27.62,196600.0,24.1165,24.1515,24.1165,24.1515,196600.0
2013-12-20 13:50:00,27.62,27.64,27.61,27.61,68300.0,24.1515,24.169,24.1428,24.1428,68300.0
2013-12-20 13:55:00,27.6,27.65,27.6,27.65,86300.0,24.134,24.1777,24.134,24.1777,86300.0
2013-12-20 14:00:00,27.64,27.65,27.57,27.6,89900.0,24.169,24.1777,24.1078,24.134,89900.0
2013-12-20 14:05:00,27.6,27.65,27.6,27.64,44400.0,24.134,24.1777,24.134,24.169,44400.0
2013-12-20 14:10:00,27.64,27.65,27.62,27.65,56900.0,24.169,24.1777,24.1515,24.1777,56900.0
2013-12-20 14:15:00,27.64,27.74,27.64,27.72,212000.0,24.169,24.2564,24.169,24.239,212000.0
2013-12-20 14:20:00,27.71,27.74,27.7,27.74,105300.0,24.2302,24.2564,24.2215,24.2564,105300.0
2013-12-20 14:25:00,27.74,27.76,27.73,27.76,105400.0,24.2564,24.2739,24.2477,24.2739,105400.0
2013-12-20 14:30:00,27.76,27.77,27.74,27.75,117800.0,24.2739,24.2827,24.2564,24.2652,117800.0
2013-12-20 14:35:00,27.75,27.79,27.75,27.79,168700.0,24.2652,24.3002,24.2652,24.3002,168700.0
2013-12-20 14:40:00,27.79,27.81,27.78,27.81,51400.0,24.3002,24.3177,24.2914,24.3177,51400.0
2013-12-20 14:45:00,27.8,27.87,27.8,27.87,130200.0,24.3089,24.3701,24.3089,24.3701,130200.0
2013-12-20 14:50:00,27.87,27.91,27.84,27.84,132100.0,24.3701,24.4051,24.3439,24.3439,132100.0
2013-12-20 14:55:00,27.84,27.87,27.81,27.87,89900.0,24.3439,24.3701,24.3177,24.3701,89900.0
2013-12-20 15:00:00,27.87,27.88,27.84,27.84,83500.0,24.3701,24.3789,24.3439,24.3439,83500.0
2013-12-20 15:05:00,27.84,27.86,27.82,27.82,102100.0,24.3439,24.3614,24.3264,24.3264,102100.0
2013-12-20 15:10:00,27.82,27.84,27.78,27.81,144500.0,24.3264,24.3439,24.2914,24.3177,144500.0
2013-12-20 15:15:00,27.81,27.82,27.76,27.76,88400.0,24.3177,24.3264,24.2739,24.2739,88400.0
2013-12-20 15:20:00,27.76,27.77,27.71,27.72,144800.0,24.2739,24.2827,24.2302,24.239,144800.0
2013-12-20 15:25:00,27.73,27.73,27.68,27.7,183000.0,24.2477,24.2477,24.204,24.2215,183000.0
2013-12-20 15:30:00,27.69,27.72,27.67,27.69,241200.0,24.2127,24.239,24.1952,24.2127,241200.0
2013-12-20 15:35:00,27.69,27.69,27.64,27.68,281100.0,24.2127,24.2127,24.169,24.204,281100.0
2013-12-20 15:40:00,27.67,27.69,27.63,27.65,321800.0,24.1952,24.2127,24.1603,24.1777,321800.0
2013-12-20 15:45:00,27.66,27.69,27.66,27.67,478200.0,24.1865,24.2127,24.1865,24.1952,478200.0
2013-12-20 15:50:00,27.68,27.68,27.57,27.57,760900.0,24.204,24.204,24.1078,24.1078,760900.0
2013-12-20 15:55:00,27.58,27.68,27.36,27.56,2495700.0,24.1165,24.204,23.9242,24.0991,2495700.0
2013-12-23 09:30:00,27.78,27.89,27.74,27.87,303500.0,24.2914,24.3876,24.2564,24.3701,303500.0
2013-12-23 09:35:00,27.87,27.88,27.65,27.67,141800.0,24.3701,24.3789,24.1777,24.1952,141800.0
2013-12-23 09:40:00,27.66,27.71,27.55,27.55,98700.0,24.1865,24.2302,24.0903,24.0903,98700.0
2013-12-23 09:45:00,27.56,27.59,27.46,27.48,138900.0,24.0991,24.1253,24.0116,24.0291,138900.0
2013-12-23 09:50:00,27.48,27.66,27.47,27.63,106300.0,24.0291,24.1865,24.0204,24.1603,106300.0
2013-12-23 09:55:00,27.63,27.71,27.61,27.64,94900.0,24.1603,24.2302,24.1428,24.169,94900.0
2013-12-23 10:00:00,27.63,27.66,27.6,27.61,104400.0,24.1603,24.1865,24.134,24.1428,104400.0
2013-12-23 10:05:00,27.61,27.61,27.49,27.53,170300.0,24.1428,24.1428,24.0378,24.0728,170300.0
2013-12-23 10:10:00,27.53,27.61,27.49,27.6,159900.0,24.0728,24.1428,24.0378,24.134,159900.0
2013-12-23 10:15:00,27.6,27.65,27.59,27.63,80900.0,24.134,24.1777,24.1253,24.1603,80900.0
2013-12-23 10:20:00,27.63,27.7,27.62,27.65,132700.0,24.1603,24.2215,24.1515,24.1777,132700.0
2013-12-23 10:25:00,27.65,27.68,27.62,27.66,79800.0,24.1777,24.204,24.1515,24.1865,79800.0
2013-12-23 10:30:00,27.66,27.67,27.63,27.64,116600.0,24.1865,24.1952,24.1603,24.169,116600.0
2013-12-23 10:35:00,27.64,27.65,27.59,27.64,47000.0,24.169,24.1777,24.1253,24.169,47000.0
2013-12-23 10:40:00,27.63,27.69,27.63,27.69,63900.0,24.1603,24.2127,24.1603,24.2127,63900.0
2013-12-23 10:45:00,27.68,27.71,27.67,27.67,63000.0,24.204,24.2302,24.1952,24.1952,63000.0
2013-12-23 10:50:00,27.67,27.67,27.65,27.67,43000.0,24.1952,24.1952,24.1777,24.1952,43000.0
2013-12-23 10:55:00,27.67,27.68,27.64,27.65,40100.0,24.1952,24.204,24.169,24.1777,40100.0
2013-12-23 11:00:00,27.64,27.66,27.64,27.65,40800.0,24.169,24.1865,24.169,24.1777,40800.0
2013-12-23 11:05:00,27.66,27.66,27.6,27.6,51700.0,24.1865,24.1865,24.134,24.134,51700.0
2013-12-23 11:10:00,27.61,27.65,27.6,27.64,43700.0,24.1428,24.1777,24.134,24.169,43700.0
2013-12-23 11:15:00,27.64,27.65,27.6,27.64,112500.0,24.169,24.1777,24.134,24.169,112500.0
2013-12-23 11:20:00,27.65,27.67,27.63,27.65,69200.0,24.1777,24.1952,24.1603,24.1777,69200.0
2013-12-23 11:25:00,27.64,27.69,27.64,27.69,74100.0,24.169,24.2127,24.169,24.2127,74100.0
2013-12-23 11:30:00,27.7,27.73,27.69,27.73,124800.0,24.2215,24.2477,24.2127,24.2477,124800.0
2013-12-23 11:35:00,27.73,27.73,27.68,27.68,90000.0,24.2477,24.2477,24.204,24.204,90000.0
2013-12-23 11:40:00,27.68,27.72,27.68,27.71,149600.0,24.204,24.239,24.204,24.2302,149600.0
2013-12-23 11:45:00,27.71,27.72,27.68,27.69,87000.0,24.2302,24.239,24.204,24.2127,87000.0
2013-12-23 11:50:00,27.68,27.72,27.68,27.7,43900.0,24.204,24.239,24.204,24.2215,43900.0
2013-12-23 11:55:00,27.69,27.72,27.69,27.72,42400.0,24.2127,24.239,24.2127,24.239,42400.0
2013-12-23 12:00:00,27.71,27.72,27.69,27.7,33200.0,24.2302,24.239,24.2127,24.2215,33200.0
2013-12-23 12:05:00,27.69,27.72,27.67,27.72,62300.0,24.2127,24.239,24.1952,24.239,62300.0
2013-12-23 12:10:00,27.72,27.72,27.7,27.71,41000.0,24.239,24.239,24.2215,24.2302,41000.0
2013-12-23 12:15:00,27.71,27.72,27.7,27.71,25800.0,24.2302,24.239,24.2215,24.2302,25800.0
2013-12-23 12:20:00,27.7,27.72,27.7,27.7,37400.0,24.2215,24.239,24.2215,24.2215,37400.0
2013-12-23 12:25:00,27.7,27.72,27.69,27.7,28400.0,24.2215,24.239,24.2127,24.2215,28400.0
2013-12-23 12:30:00,27.7,27.72,27.69,27.69,51500.0,24.2215,24.239,24.2127,24.2127,51500.0
2013-12-23 12:35:00,27.69,27.72,27.69,27.71,41500.0,24.2127,24.239,24.2127,24.2302,41500.0
2013-12-23 12:40:00,27.72,27.72,27.7,27.71,47300.0,24.239,24.239,24.2215,24.2302,47300.0
2013-12-23 12:45:00,27.71,27.72,27.7,27.72,43800.0,24.2302,24.239,24.2215,24.239,43800.0
2013-12-23 12:50:00,27.72,27.72,27.69,27.71,48300.0,24.239,24.239,24.2127,24.2302,48300.0
2013-12-23 12:55:00,27.7,27.72,27.69,27.72,81700.0,24.2215,24.239,24.2127,24.239,81700.0
2013-12-23 13:00:00,27.72,27.72,27.69,27.71,79400.0,24.239,24.239,24.2127,24.2302,79400.0
2013-12-23 13:05:00,27.71,27.72,27.69,27.72,134100.0,24.2302,24.239,24.2127,24.239,134100.0
2013-12-23 13:10:00,27.72,27.74,27.7,27.73,98700.0,24.239,24.2564,24.2215,24.2477,98700.0
2013-12-23 13:15:00,27.73,27.74,27.66,27.67,99900.0,24.2477,24.2564,24.1865,24.1952,99900.0
2013-12-23 13:20:00,27.67,27.67,27.61,27.66,87400.0,24.1952,24.1952,24.1428,24.1865,87400.0
2013-12-23 13:25:00,27.65,27.67,27.65,27.67,47800.0,24.1777,24.1952,24.1777,24.1952,47800.0
2013-12-23 13:30:00,27.66,27.68,27.66,27.68,24000.0,24.1865,24.204,24.1865,24.204,24000.0
2013-12-23 13:35:00,27.68,27.68,27.67,27.68,24500.0,24.204,24.204,24.1952,24.204,24500.0
2013-12-23 13:40:00,27.67,27.68,27.67,27.67,38000.0,24.1952,24.204,24.1952,24.1952,38000.0
2013-12-23 13:45:00,27.68,27.68,27.64,27.64,62500.0,24.204,24.204,24.169,24.169,62500.0
2013-12-23 13:50:00,27.64,27.64,27.59,27.6,216700.0,24.169,24.169,24.1253,24.134,216700.0
2013-12-23 13:55:00,27.6,27.61,27.6,27.6,65600.0,24.134,24.1428,24.134,24.134,65600.0
2013-12-23 14:00:00,27.61,27.61,27.57,27.57,95500.0,24.1428,24.1428,24.1078,24.1078,95500.0
2013-12-23 14:05:00,27.57,27.62,27.57,27.6,90300.0,24.1078,24.1515,24.1078,24.134,90300.0
2013-12-23 14:10:00,27.6,27.61,27.59,27.6,33800.0,24.134,24.1428,24.1253,24.134,33800.0
2013-12-23 14:15:00,27.59,27.63,27.58,27.62,76300.0,24.1253,24.1603,24.1165,24.1515,76300.0
2013-12-23 14:20:00,27.62,27.63,27.6,27.62,38700.0,24.1515,24.1603,24.134,24.1515,38700.0
2013-12-23 14:25:00,27.63,27.65,27.62,27.62,46700.0,24.1603,24.1777,24.1515,24.1515,46700.0
2013-12-23 14:30:00,27.62,27.66,27.62,27.63,65400.0,24.1515,24.1865,24.1515,24.1603,65400.0
2013-12-23 14:35:00,27.64,27.66,27.63,27.64,60400.0,24.169,24.1865,24.1603,24.169,60400.0
2013-12-23 14:40:00,27.64,27.67,27.63,27.63,63300.0,24.169,24.1952,24.1603,24.1603,63300.0
2013-12-23 14:45:00,27.64,27.66,27.63,27.64,31200.0,24.169,24.1865,24.1603,24.169,31200.0
2013-12-23 14:50:00,27.64,27.64,27.58,27.59,55000.0,24.169,24.169,24.1165,24.1253,55000.0
2013-12-23 14:55:00,27.59,27.6,27.59,27.6,30100.0,24.1253,24.134,24.1253,24.134,30100.0
2013-12-23 15:00:00,27.59,27.62,27.59,27.61,57700.0,24.1253,24.1515,24.1253,24.1428,57700.0
2013-12-23 15:05:00,27.62,27.62,27.59,27.61,66500.0,24.1515,24.1515,24.1253,24.1428,66500.0
2013-12-23 15:10:00,27.61,27.61,27.59,27.61,56800.0,24.1428,24.1428,24.1253,24.1428,56800.0
2013-12-23 15:15:00,27.6,27.61,27.59,27.61,69600.0,24.134,24.1428,24.1253,24.1428,69600.0
2013-12-23 15:20:00,27.61,27.64,27.6,27.61,95200.0,24.1428,24.169,24.134,24.1428,95200.0
2013-12-23 15:25:00,27.6,27.61,27.59,27.6,51000.0,24.134,24.1428,24.1253,24.134,51000.0
2013-12-23 15:30:00,27.6,27.62,27.59,27.6,65800.0,24.134,24.1515,24.1253,24.134,65800.0
2013-12-23 15:35:00,27.6,27.61,27.59,27.61,88100.0,24.134,24.1428,24.1253,24.1428,88100.0
2013-12-23 15:40:00,27.6,27.61,27.59,27.59,91700.0,24.134,24.1428,24.1253,24.1253,91700.0
2013-12-23 15:45:00,27.59,27.59,27.53,27.56,212800.0,24.1253,24.1253,24.0728,24.0991,212800.0
2013-12-23 15:50:00,27.56,27.58,27.54,27.56,268900.0,24.0991,24.1165,24.0816,24.0991,268900.0
2013-12-23 15:55:00,27.56,27.58,27.55,27.58,390200.0,24.0991,24.1165,24.0903,24.1165,390200.0
2013-12-24 09:30:00,27.59,27.7,27.51,27.7,158700.0,24.1253,24.2215,24.0553,24.2215,158700.0
2013-12-24 09:35:00,27.69,27.7,27.61,27.66,209500.0,24.2127,24.2215,24.1428,24.1865,209500.0
2013-12-24 09:40:00,27.66,27.72,27.63,27.65,310000.0,24.1865,24.239,24.1603,24.1777,310000.0
2013-12-24 09:45:00,27.65,27.67,27.61,27.64,183200.0,24.1777,24.1952,24.1428,24.169,183200.0
2013-12-24 09:50:00,27.64,27.76,27.64,27.69,217100.0,24.169,24.2739,24.169,24.2127,217100.0
2013-12-24 09:55:00,27.69,27.76,27.69,27.72,104800.0,24.2127,24.2739,24.2127,24.239,104800.0
2013-12-24 10:00:00,27.72,27.73,27.66,27.73,101900.0,24.239,24.2477,24.1865,24.2477,101900.0
2013-12-24 10:05:00,27.73,27.82,27.72,27.81,239000.0,24.2477,24.3264,24.239,24.3177,239000.0
2013-12-24 10:10:00,27.82,27.85,27.76,27.77,246000.0,24.3264,24.3526,24.2739,24.2827,246000.0
2013-12-24 10:15:00,27.77,27.87,27.75,27.87,136400.0,24.2827,24.3701,24.2652,24.3701,136400.0
2013-12-24 10:20:00,27.86,27.88,27.81,27.81,208300.0,24.3614,24.3789,24.3177,24.3177,208300.0
2013-12-24 10:25:00,27.82,27.82,27.75,27.75,234600.0,24.3264,24.3264,24.2652,24.2652,234600.0
2013-12-24 10:30:00,27.75,27.81,27.75,27.81,175400.0,24.2652,24.3177,24.2652,24.3177,175400.0
2013-12-24 10:35:00,27.8,27.87,27.79,27.85,112500.0,24.3089,24.3701,24.3002,24.3526,112500.0
2013-12-24 10:40:00,27.86,27.86,27.81,27.81,126500.0,24.3614,24.3614,24.3177,24.3177,126500.0
2013-12-24 10:45:00,27.81,27.84,27.8,27.8,57600.0,24.3177,24.3439,24.3089,24.3089,57600.0
2013-12-24 10:50:00,27.8,27.88,27.8,27.87,124600.0,24.3089,24.3789,24.3089,24.3701,124600.0
2013-12-24 10:55:00,27.88,27.89,27.84,27.85,68800.0,24.3789,24.3876,24.3439,24.3526,68800.0
2013-12-24 11:00:00,27.85,27.87,27.83,27.84,79200.0,24.3526,24.3701,24.3351,24.3439,79200.0
2013-12-24 11:05:00,27.83,27.88,27.82,27.86,61200.0,24.3351,24.3789,24.3264,24.3614,61200.0
2013-12-24 11:10:00,27.86,27.87,27.84,27.85,60800.0,24.3614,24.3701,24.3439,24.3526,60800.0
2013-12-24 11:15:00,27.84,27.86,27.83,27.85,82400.0,24.3439,24.3614,24.3351,24.3526,82400.0
2013-12-24 11:20:00,27.84,27.87,27.84,27.87,21400.0,24.3439,24.3701,24.3439,24.3701,21400.0
2013-12-24 11:25:00,27.87,27.87,27.85,27.86,47800.0,24.3701,24.3701,24.3526,24.3614,47800.0
2013-12-24 11:30:00,27.87,27.87,27.85,27.87,26700.0,24.3701,24.3701,24.3526,24.3701,26700.0
2013-12-24 11:35:00,27.87,27.87,27.84,27.85,30600.0,24.3701,24.3701,24.3439,24.3526,30600.0
2013-12-24 11:40:00,27.84,27.87,27.83,27.87,65600.0,24.3439,24.3701,24.3351,24.3701,65600.0
2013-12-24 11:45:00,27.87,27.88,27.85,27.86,96100.0,24.3701,24.3789,24.3526,24.3614,96100.0
2013-12-24 11:50:00,27.87,27.88,27.84,27.87,35200.0,24.3701,24.3789,24.3439,24.3701,35200.0
2013-12-24 11:55:00,27.86,27.88,27.85,27.86,43700.0,24.3614,24.3789,24.3526,24.3614,43700.0
2013-12-24 12:00:00,27.85,27.9,27.84,27.89,79700.0,24.3526,24.3964,24.3439,24.3876,79700.0
2013-12-24 12:05:00,27.89,27.91,27.88,27.89,63100.0,24.3876,24.4051,24.3789,24.3876,63100.0
2013-12-24 12:10:00,27.88,27.91,27.88,27.89,65300.0,24.3789,24.4051,24.3789,24.3876,65300.0
2013-12-24 12:15:00,27.89,27.92,27.88,27.91,92900.0,24.3876,24.4138,24.3789,24.4051,92900.0
2013-12-24 12:20:00,27.91,27.91,27.9,27.9,47800.0,24.4051,24.4051,24.3964,24.3964,47800.0
2013-12-24 12:25:00,27.91,27.91,27.89,27.9,112300.0,24.4051,24.4051,24.3876,24.3964,112300.0
2013-12-24 12:30:00,27.9,27.9,27.87,27.9,100900.0,24.3964,24.3964,24.3701,24.3964,100900.0
2013-12-24 12:35:00,27.89,27.9,27.87,27.88,87500.0,24.3876,24.3964,24.3701,24.3789,87500.0
2013-12-24 12:40:00,27.87,27.88,27.84,27.85,68600.0,24.3701,24.3789,24.3439,24.3526,68600.0
2013-12-24 12:45:00,27.85,27.86,27.84,27.84,85900.0,24.3526,24.3614,24.3439,24.3439,85900.0
2013-12-24 12:50:00,27.84,27.87,27.83,27.84,171000.0,24.3439,24.3701,24.3351,24.3439,171000.0
2013-12-24 12:55:00,27.84,27.86,27.82,27.83,230900.0,24.3439,24.3614,24.3264,24.3351,230900.0
2013-12-26 09:30:00,27.86,27.91,27.76,27.82,192700.0,24.3614,24.4051,24.2739,24.3264,192700.0
2013-12-26 09:35:00,27.82,27.89,27.65,27.71,184100.0,24.3264,24.3876,24.1777,24.2302,184100.0
2013-12-26 09:40:00,27.72,27.85,27.72,27.79,109200.0,24.239,24.3526,24.239,24.3002,109200.0
2013-12-26 09:45:00,27.79,27.85,27.76,27.8,59100.0,24.3002,24.3526,24.2739,24.3089,59100.0
2013-12-26 09:50:00,27.8,27.84,27.77,27.82,71800.0,24.3089,24.3439,24.2827,24.3264,71800.0
2013-12-26 09:55:00,27.81,27.81,27.64,27.66,244700.0,24.3177,24.3177,24.169,24.1865,244700.0
2013-12-26 10:00:00,27.65,27.7,27.62,27.69,170300.0,24.1777,24.2215,24.1515,24.2127,170300.0
2013-12-26 10:05:00,27.68,27.72,27.65,27.65,78000.0,24.204,24.239,24.1777,24.1777,78000.0
2013-12-26 10:10:00,27.66,27.7,27.63,27.69,112600.0,24.1865,24.2215,24.1603,24.2127,112600.0
2013-12-26 10:15:00,27.7,27.71,27.65,27.67,69300.0,24.2215,24.2302,24.1777,24.1952,69300.0
2013-12-26 10:20:00,27.66,27.68,27.6,27.62,127200.0,24.1865,24.204,24.134,24.1515,127200.0
2013-12-26 10:25:00,27.61,27.64,27.6,27.64,90000.0,24.1428,24.169,24.134,24.169,90000.0
2013-12-26 10:30:00,27.64,27.65,27.6,27.65,82600.0,24.169,24.1777,24.134,24.1777,82600.0
2013-12-26 10:35:00,27.64,27.69,27.64,27.69,103800.0,24.169,24.2127,24.169,24.2127,103800.0
2013-12-26 10:40:00,27.68,27.68,27.62,27.62,51800.0,24.204,24.204,24.1515,24.1515,51800.0
2013-12-26 10:45:00,27.63,27.67,27.6,27.62,106700.0,24.1603,24.1952,24.134,24.1515,106700.0
2013-12-26 10:50:00,27.62,27.66,27.6,27.64,78300.0,24.1515,24.1865,24.134,24.169,78300.0
2013-12-26 10:55:00,27.64,27.69,27.63,27.69,89600.0,24.169,24.2127,24.1603,24.2127,89600.0
2013-12-26 11:00:00,27.69,27.7,27.67,27.67,71200.0,24.2127,24.2215,24.1952,24.1952,71200.0
2013-12-26 11:05:00,27.67,27.67,27.59,27.63,171200.0,24.1952,24.1952,24.1253,24.1603,171200.0
2013-12-26 11:10:00,27.62,27.69,27.61,27.67,87400.0,24.1515,24.2127,24.1428,24.1952,87400.0
2013-12-26 11:15:00,27.67,27.67,27.64,27.65,59500.0,24.1952,24.1952,24.169,24.1777,59500.0
2013-12-26 11:20:00,27.65,27.72,27.65,27.7,105800.0,24.1777,24.239,24.1777,24.2215,105800.0
2013-12-26 11:25:00,27.71,27.71,27.67,27.68,43200.0,24.2302,24.2302,24.1952,24.204,43200.0
2013-12-26 11:30:00,27.69,27.72,27.68,27.71,41000.0,24.2127,24.239,24.204,24.2302,41000.0
2013-12-26 11:35:00,27.7,27.73,27.7,27.71,36400.0,24.2215,24.2477,24.2215,24.2302,36400.0
2013-12-26 11:40:00,27.7,27.72,27.69,27.71,66600.0,24.2215,24.239,24.2127,24.2302,66600.0
2013-12-26 11:45:00,27.72,27.74,27.7,27.73,64700.0,24.239,24.2564,24.2215,24.2477,64700.0
2013-12-26 11:50:00,27.72,27.74,27.71,27.74,25700.0,24.239,24.2564,24.2302,24.2564,25700.0
2013-12-26 11:55:00,27.74,27.78,27.74,27.78,52900.0,24.2564,24.2914,24.2564,24.2914,52900.0
2013-12-26 12:00:00,27.78,27.82,27.78,27.79,43200.0,24.2914,24.3264,24.2914,24.3002,43200.0
2013-12-26 12:05:00,27.8,27.83,27.79,27.83,56300.0,24.3089,24.3351,24.3002,24.3351,56300.0
2013-12-26 12:10:00,27.83,27.85,27.8,27.8,53800.0,24.3351,24.3526,24.3089,24.3089,53800.0
2013-12-26 12:15:00,27.8,27.8,27.77,27.77,64900.0,24.3089,24.3089,24.2827,24.2827,64900.0
2013-12-26 12:20:00,27.78,27.79,27.75,27.76,63300.0,24.2914,24.3002,24.2652,24.2739,63300.0
2013-12-26 12:25:00,27.76,27.79,27.75,27.79,14300.0,24.2739,24.3002,24.2652,24.3002,14300.0
2013-12-26 12:30:00,27.79,27.8,27.76,27.76,25600.0,24.3002,24.3089,24.2739,24.2739,25600.0
2013-12-26 12:35:00,27.76,27.79,27.76,27.77,23500.0,24.2739,24.3002,24.2739,24.2827,23500.0
2013-12-26 12:40:00,27.77,27.77,27.75,27.76,11200.0,24.2827,24.2827,24.2652,24.2739,11200.0
2013-12-26 12:45:00,27.76,27.81,27.76,27.79,20800.0,24.2739,24.3177,24.2739,24.3002,20800.0
2013-12-26 12:50:00,27.8,27.81,27.76,27.8,36000.0,24.3089,24.3177,24.2739,24.3089,36000.0
2013-12-26 12:55:00,27.8,27.8,27.77,27.8,85800.0,24.3089,24.3089,24.2827,24.3089,85800.0
2013-12-26 13:00:00,27.79,27.8,27.74,27.74,104800.0,24.3002,24.3089,24.2564,24.2564,104800.0
2013-12-26 13:05:00,27.74,27.76,27.72,27.72,65400.0,24.2564,24.2739,24.239,24.239,65400.0
2013-12-26 13:10:00,27.72,27.76,27.72,27.75,90900.0,24.239,24.2739,24.239,24.2652,90900.0
2013-12-26 13:15:00,27.75,27.8,27.75,27.8,120400.0,24.2652,24.3089,24.2652,24.3089,120400.0
2013-12-26 13:20:00,27.8,27.83,27.79,27.83,143500.0,24.3089,24.3351,24.3002,24.3351,143500.0
2013-12-26 13:25:00,27.83,27.83,27.8,27.81,100900.0,24.3351,24.3351,24.3089,24.3177,100900.0
2013-12-26 13:30:00,27.82,27.84,27.81,27.82,63300.0,24.3264,24.3439,24.3177,24.3264,63300.0
2013-12-26 13:35:00,27.81,27.84,27.81,27.84,48100.0,24.3177,24.3439,24.3177,24.3439,48100.0
2013-12-26 13:40:00,27.83,27.84,27.82,27.82,37700.0,24.3351,24.3439,24.3264,24.3264,37700.0
2013-12-26 13:45:00,27.83,27.84,27.82,27.82,47300.0,24.3351,24.3439,24.3264,24.3264,47300.0
2013-12-26 13:50:00,27.83,27.84,27.82,27.84,51900.0,24.3351,24.3439,24.3264,24.3439,51900.0
2013-12-26 13:55:00,27.84,27.87,27.82,27.86,77700.0,24.3439,24.3701,24.3264,24.3614,77700.0
2013-12-26 14:00:00,27.87,27.9,27.86,27.88,50500.0,24.3701,24.3964,24.3614,24.3789,50500.0
2013-12-26 14:05:00,27.88,27.9,27.86,27.89,47900.0,24.3789,24.3964,24.3614,24.3876,47900.0
2013-12-26 14:10:00,27.88,27.89,27.85,27.86,50100.0,24.3789,24.3876,24.3526,24.3614,50100.0
2013-12-26 14:15:00,27.86,27.87,27.84,27.87,49400.0,24.3614,24.3701,24.3439,24.3701,49400.0
2013-12-26 14:20:00,27.87,27.93,27.86,27.92,114900.0,24.3701,24.4226,24.3614,24.4138,114900.0
2013-12-26 14:25:00,27.92,27.93,27.9,27.9,51800.0,24.4138,24.4226,24.3964,24.3964,51800.0
2013-12-26 14:30:00,27.9,27.93,27.9,27.91,40800.0,24.3964,24.4226,24.3964,24.4051,40800.0
2013-12-26 14:35:00,27.9,27.91,27.9,27.9,38600.0,24.3964,24.4051,24.3964,24.3964,38600.0
2013-12-26 14:40:00,27.91,27.91,27.9,27.9,32100.0,24.4051,24.4051,24.3964,24.3964,32100.0
2013-12-26 14:45:00,27.91,27.92,27.9,27.92,85700.0,24.4051,24.4138,24.3964,24.4138,85700.0
2013-12-26 14:50:00,27.92,27.95,27.91,27.95,64200.0,24.4138,24.4401,24.4051,24.4401,64200.0
2013-12-26 14:55:00,27.94,27.98,27.94,27.97,45000.0,24.4313,24.4663,24.4313,24.4576,45000.0
2013-12-26 15:00:00,27.96,27.97,27.95,27.96,70200.0,24.4488,24.4576,24.4401,24.4488,70200.0
2013-12-26 15:05:00,27.95,27.98,27.95,27.97,46900.0,24.4401,24.4663,24.4401,24.4576,46900.0
2013-12-26 15:10:00,27.98,27.98,27.96,27.96,49200.0,24.4663,24.4663,24.4488,24.4488,49200.0
2013-12-26 15:15:00,27.96,27.98,27.95,27.98,116600.0,24.4488,24.4663,24.4401,24.4663,116600.0
2013-12-26 15:20:00,27.98,27.98,27.93,27.93,28800.0,24.4663,24.4663,24.4226,24.4226,28800.0
2013-12-26 15:25:00,27.93,27.94,27.91,27.91,34000.0,24.4226,24.4313,24.4051,24.4051,34000.0
2013-12-26 15:30:00,27.92,27.94,27.91,27.91,72600.0,24.4138,24.4313,24.4051,24.4051,72600.0
2013-12-26 15:35:00,27.91,27.92,27.89,27.9,67800.0,24.4051,24.4138,24.3876,24.3964,67800.0
2013-12-26 15:40:00,27.9,27.91,27.89,27.89,155000.0,24.3964,24.4051,24.3876,24.3876,155000.0
2013-12-26 15:45:00,27.89,27.91,27.87,27.88,125000.0,24.3876,24.4051,24.3701,24.3789,125000.0
2013-12-26 15:50:00,27.88,27.9,27.86,27.88,165600.0,24.3789,24.3964,24.3614,24.3789,165600.0
2013-12-26 15:55:00,27.88,27.89,27.85,27.88,268400.0,24.3789,24.3876,24.3526,24.3789,268400.0
2013-12-27 09:30:00,27.86,27.89,27.68,27.69,213900.0,24.3614,24.3876,24.204,24.2127,213900.0
2013-12-27 09:35:00,27.69,27.7,27.53,27.54,233600.0,24.2127,24.2215,24.0728,24.0816,233600.0
2013-12-27 09:40:00,27.54,27.54,27.35,27.36,296000.0,24.0816,24.0816,23.9154,23.9242,296000.0
2013-12-27 09:45:00,27.35,27.39,27.28,27.29,207500.0,23.9154,23.9504,23.8542,23.863,207500.0
2013-12-27 09:50:00,27.28,27.28,27.04,27.15,378700.0,23.8542,23.8542,23.6444,23.7405,378700.0
2013-12-27 09:55:00,27.15,27.26,27.14,27.21,267100.0,23.7405,23.8367,23.7318,23.793,267100.0
2013-12-27 10:00:00,27.2,27.23,27.17,27.18,176200.0,23.7843,23.8105,23.758,23.7668,176200.0
2013-12-27 10:05:00,27.18,27.27,27.16,27.24,133700.0,23.7668,23.8455,23.7493,23.8192,133700.0
2013-12-27 10:10:00,27.24,27.27,27.23,27.25,113100.0,23.8192,23.8455,23.8105,23.828,113100.0
2013-12-27 10:15:00,27.25,27.25,27.2,27.2,199900.0,23.828,23.828,23.7843,23.7843,199900.0
2013-12-27 10:20:00,27.2,27.21,27.07,27.07,243300.0,23.7843,23.793,23.6706,23.6706,243300.0
2013-12-27 10:25:00,27.08,27.09,27.05,27.08,150100.0,23.6793,23.6881,23.6531,23.6793,150100.0
2013-12-27 10:30:00,27.07,27.09,27.04,27.05,154200.0,23.6706,23.6881,23.6444,23.6531,154200.0
2013-12-27 10:35:00,27.04,27.05,26.95,26.95,309300.0,23.6444,23.6531,23.5657,23.5657,309300.0
2013-12-27 10:40:00,26.95,26.96,26.86,26.95,285000.0,23.5657,23.5744,23.487,23.5657,285000.0
2013-12-27 10:45:00,26.95,27.05,26.95,27.01,212000.0,23.5657,23.6531,23.5657,23.6181,212000.0
2013-12-27 10:50:00,27.0,27.06,26.94,26.94,193700.0,23.6094,23.6618,23.5569,23.5569,193700.0
2013-12-27 10:55:00,26.94,26.97,26.92,26.94,283500.0,23.5569,23.5831,23.5394,23.5569,283500.0
2013-12-27 11:00:00,26.94,27.02,26.93,27.01,137100.0,23.5569,23.6269,23.5482,23.6181,137100.0
2013-12-27 11:05:00,27.0,27.07,27.0,27.01,237800.0,23.6094,23.6706,23.6094,23.6181,237800.0
2013-12-27 11:10:00,27.0,27.03,27.0,27.01,125800.0,23.6094,23.6356,23.6094,23.6181,125800.0
2013-12-27 11:15:00,27.01,27.04,27.0,27.03,90700.0,23.6181,23.6444,23.6094,23.6356,90700.0
2013-12-27 11:20:00,27.03,27.06,27.02,27.03,70800.0,23.6356,23.6618,23.6269,23.6356,70800.0
2013-12-27 11:25:00,27.03,27.04,27.01,27.01,82700.0,23.6356,23.6444,23.6181,23.6181,82700.0
2013-12-27 11:30:00,27.02,27.1,27.02,27.04,173300.0,23.6269,23.6968,23.6269,23.6444,173300.0
2013-12-27 11:35:00,27.04,27.1,27.01,27.05,140300.0,23.6444,23.6968,23.6181,23.6531,140300.0
2013-12-27 11:40:00,27.06,27.13,27.05,27.11,148400.0,23.6618,23.723,23.6531,23.7056,148400.0
2013-12-27 11:45:00,27.1,27.1,27.03,27.07,76200.0,23.6968,23.6968,23.6356,23.6706,76200.0
2013-12-27 11:50:00,27.07,27.08,27.01,27.01,94600.0,23.6706,23.6793,23.6181,23.6181,94600.0
2013-12-27 11:55:00,27.01,27.04,27.01,27.03,57500.0,23.6181,23.6444,23.6181,23.6356,57500.0
2013-12-27 12:00:00,27.03,27.04,27.03,27.04,22500.0,23.6356,23.6444,23.6356,23.6444,22500.0
2013-12-27 12:05:00,27.03,27.04,27.0,27.01,80200.0,23.6356,23.6444,23.6094,23.6181,80200.0
2013-12-27 12:10:00,27.01,27.09,27.01,27.08,95300.0,23.6181,23.6881,23.6181,23.6793,95300.0
2013-12-27 12:15:00,27.08,27.17,27.07,27.16,221000.0,23.6793,23.758,23.6706,23.7493,221000.0
2013-12-27 12:20:00,27.16,27.19,27.13,27.19,140800.0,23.7493,23.7755,23.723,23.7755,140800.0
2013-12-27 12:25:00,27.18,27.19,27.14,27.17,91600.0,23.7668,23.7755,23.7318,23.758,91600.0
2013-12-27 12:30:00,27.17,27.19,27.15,27.15,53300.0,23.758,23.7755,23.7405,23.7405,53300.0
2013-12-27 12:35:00,27.15,27.18,27.11,27.13,134000.0,23.7405,23.7668,23.7056,23.723,134000.0
2013-12-27 12:40:00,27.13,27.14,27.07,27.07,42800.0,23.723,23.7318,23.6706,23.6706,42800.0
2013-12-27 12:45:00,27.07,27.07,27.05,27.05,38400.0,23.6706,23.6706,23.6531,23.6531,38400.0
2013-12-27 12:50:00,27.06,27.08,27.04,27.05,82600.0,23.6618,23.6793,23.6444,23.6531,82600.0
2013-12-27 12:55:00,27.04,27.06,27.04,27.05,48100.0,23.6444,23.6618,23.6444,23.6531,48100.0
2013-12-27 13:00:00,27.05,27.07,27.05,27.07,86100.0,23.6531,23.6706,23.6531,23.6706,86100.0
2013-12-27 13:05:00,27.07,27.1,27.05,27.09,105600.0,23.6706,23.6968,23.6531,23.6881,105600.0
2013-12-27 13:10:00,27.1,27.1,27.08,27.1,39100.0,23.6968,23.6968,23.6793,23.6968,39100.0
2013-12-27 13:15:00,27.1,27.1,27.05,27.05,77200.0,23.6968,23.6968,23.6531,23.6531,77200.0
2013-12-27 13:20:00,27.05,27.06,27.01,27.01,76400.0,23.6531,23.6618,23.6181,23.6181,76400.0
2013-12-27 13:25:00,27.01,27.05,27.01,27.05,87900.0,23.6181,23.6531,23.6181,23.6531,87900.0
2013-12-27 13:30:00,27.04,27.05,27.01,27.01,42700.0,23.6444,23.6531,23.6181,23.6181,42700.0
2013-12-27 13:35:00,27.01,27.03,27.01,27.02,48500.0,23.6181,23.6356,23.6181,23.6269,48500.0
2013-12-27 13:40:00,27.03,27.03,27.01,27.02,18700.0,23.6356,23.6356,23.6181,23.6269,18700.0
2013-12-27 13:45:00,27.01,27.06,27.01,27.06,82000.0,23.6181,23.6618,23.6181,23.6618,82000.0
2013-12-27 13:50:00,27.05,27.06,27.02,27.04,79700.0,23.6531,23.6618,23.6269,23.6444,79700.0
2013-12-27 13:55:00,27.03,27.04,27.0,27.03,59800.0,23.6356,23.6444,23.6094,23.6356,59800.0
2013-12-27 14:00:00,27.03,27.06,27.01,27.01,66300.0,23.6356,23.6618,23.6181,23.6181,66300.0
2013-12-27 14:05:00,27.01,27.03,27.01,27.01,70100.0,23.6181,23.6356,23.6181,23.6181,70100.0
2013-12-27 14:10:00,27.01,27.01,27.0,27.0,76300.0,23.6181,23.6181,23.6094,23.6094,76300.0
2013-12-27 14:15:00,27.0,27.03,27.0,27.02,152300.0,23.6094,23.6356,23.6094,23.6269,152300.0
2013-12-27 14:20:00,27.02,27.06,27.01,27.04,58700.0,23.6269,23.6618,23.6181,23.6444,58700.0
2013-12-27 14:25:00,27.04,27.06,27.03,27.03,39600.0,23.6444,23.6618,23.6356,23.6356,39600.0
2013-12-27 14:30:00,27.03,27.04,27.0,27.01,31800.0,23.6356,23.6444,23.6094,23.6181,31800.0
2013-12-27 14:35:00,27.01,27.02,27.0,27.01,35000.0,23.6181,23.6269,23.6094,23.6181,35000.0
2013-12-27 14:40:00,27.0,27.04,27.0,27.04,80300.0,23.6094,23.6444,23.6094,23.6444,80300.0
2013-12-27 14:45:00,27.04,27.08,27.03,27.06,81600.0,23.6444,23.6793,23.6356,23.6618,81600.0
2013-12-27 14:50:00,27.06,27.11,27.06,27.09,80500.0,23.6618,23.7056,23.6618,23.6881,80500.0
2013-12-27 14:55:00,27.08,27.12,27.08,27.09,155500.0,23.6793,23.7143,23.6793,23.6881,155500.0
2013-12-27 15:00:00,27.08,27.09,27.05,27.07,107800.0,23.6793,23.6881,23.6531,23.6706,107800.0
2013-12-27 15:05:00,27.07,27.07,27.01,27.01,115800.0,23.6706,23.6706,23.6181,23.6181,115800.0
2013-12-27 15:10:00,27.02,27.02,27.0,27.0,143300.0,23.6269,23.6269,23.6094,23.6094,143300.0
2013-12-27 15:15:00,27.0,27.02,27.0,27.02,89600.0,23.6094,23.6269,23.6094,23.6269,89600.0
2013-12-27 15:20:00,27.01,27.02,27.0,27.01,74500.0,23.6181,23.6269,23.6094,23.6181,74500.0
2013-12-27 15:25:00,27.0,27.04,27.0,27.04,76900.0,23.6094,23.6444,23.6094,23.6444,76900.0
2013-12-27 15:30:00,27.03,27.04,27.01,27.03,101700.0,23.6356,23.6444,23.6181,23.6356,101700.0
2013-12-27 15:35:00,27.02,27.04,27.01,27.03,96400.0,23.6269,23.6444,23.6181,23.6356,96400.0
2013-12-27 15:40:00,27.02,27.03,27.0,27.01,126500.0,23.6269,23.6356,23.6094,23.6181,126500.0
2013-12-27 15:45:00,27.02,27.03,27.0,27.0,126000.0,23.6269,23.6356,23.6094,23.6094,126000.0
2013-12-27 15:50:00,27.01,27.03,27.0,27.02,187200.0,23.6181,23.6356,23.6094,23.6269,187200.0
2013-12-27 15:55:00,27.02,27.03,27.01,27.02,418500.0,23.6269,23.6356,23.6181,23.6269,418500.0
2013-12-30 09:30:00,26.92,27.03,26.89,26.93,303000.0,23.5394,23.6356,23.5132,23.5482,303000.0
2013-12-30 09:35:00,26.95,27.14,26.89,27.14,252200.0,23.5657,23.7318,23.5132,23.7318,252200.0
2013-12-30 09:40:00,27.14,27.15,27.04,27.14,103500.0,23.7318,23.7405,23.6444,23.7318,103500.0
2013-12-30 09:45:00,27.13,27.15,27.05,27.08,232500.0,23.723,23.7405,23.6531,23.6793,232500.0
2013-12-30 09:50:00,27.08,27.19,27.06,27.19,153100.0,23.6793,23.7755,23.6618,23.7755,153100.0
2013-12-30 09:55:00,27.19,27.32,27.19,27.26,307500.0,23.7755,23.8892,23.7755,23.8367,307500.0
2013-12-30 10:00:00,27.26,27.3,27.2,27.28,92600.0,23.8367,23.8717,23.7843,23.8542,92600.0
2013-12-30 10:05:00,27.28,27.35,27.25,27.34,176000.0,23.8542,23.9154,23.828,23.9067,176000.0
2013-12-30 10:10:00,27.35,27.38,27.31,27.33,151800.0,23.9154,23.9417,23.8804,23.8979,151800.0
2013-12-30 10:15:00,27.34,27.38,27.3,27.33,99200.0,23.9067,23.9417,23.8717,23.8979,99200.0
2013-12-30 10:20:00,27.32,27.37,27.24,27.25,111200.0,23.8892,23.9329,23.8192,23.828,111200.0
2013-12-30 10:25:00,27.25,27.26,27.18,27.19,82400.0,23.828,23.8367,23.7668,23.7755,82400.0
2013-12-30 10:30:00,27.2,27.25,27.2,27.22,74700.0,23.7843,23.828,23.7843,23.8017,74700.0
2013-12-30 10:35:00,27.22,27.23,27.18,27.19,42800.0,23.8017,23.8105,23.7668,23.7755,42800.0
2013-12-30 10:40:00,27.19,27.21,27.09,27.1,105100.0,23.7755,23.793,23.6881,23.6968,105100.0
2013-12-30 10:45:00,27.1,27.15,27.1,27.14,73500.0,23.6968,23.7405,23.6968,23.7318,73500.0
2013-12-30 10:50:00,27.14,27.21,27.14,27.17,96600.0,23.7318,23.793,23.7318,23.758,96600.0
2013-12-30 10:55:00,27.17,27.19,27.11,27.14,81400.0,23.758,23.7755,23.7056,23.7318,81400.0
2013-12-30 11:00:00,27.14,27.17,27.11,27.15,182300.0,23.7318,23.758,23.7056,23.7405,182300.0
2013-12-30 11:05:00,27.15,27.15,27.11,27.13,55900.0,23.7405,23.7405,23.7056,23.723,55900.0
2013-12-30 11:10:00,27.14,27.18,27.12,27.16,96000.0,23.7318,23.7668,23.7143,23.7493,96000.0
2013-12-30 11:15:00,27.16,27.18,27.15,27.18,52500.0,23.7493,23.7668,23.7405,23.7668,52500.0
2013-12-30 11:20:00,27.18,27.23,27.18,27.19,162900.0,23.7668,23.8105,23.7668,23.7755,162900.0
2013-12-30 11:25:00,27.19,27.22,27.19,27.2,23600.0,23.7755,23.8017,23.7755,23.7843,23600.0
2013-12-30 11:30:00,27.2,27.21,27.13,27.13,67000.0,23.7843,23.793,23.723,23.723,67000.0
2013-12-30 11:35:00,27.12,27.14,27.1,27.1,46600.0,23.7143,23.7318,23.6968,23.6968,46600.0
2013-12-30 11:40:00,27.1,27.17,27.1,27.14,54400.0,23.6968,23.758,23.6968,23.7318,54400.0
2013-12-30 11:45:00,27.14,27.21,27.14,27.18,65400.0,23.7318,23.793,23.7318,23.7668,65400.0
2013-12-30 11:50:00,27.18,27.18,27.12,27.12,90200.0,23.7668,23.7668,23.7143,23.7143,90200.0
2013-12-30 11:55:00,27.12,27.15,27.1,27.14,89300.0,23.7143,23.7405,23.6968,23.7318,89300.0
2013-12-30 12:00:00,27.14,27.16,27.14,27.15,51900.0,23.7318,23.7493,23.7318,23.7405,51900.0
2013-12-30 12:05:00,27.14,27.18,27.11,27.17,59400.0,23.7318,23.7668,23.7056,23.758,59400.0
2013-12-30 12:10:00,27.16,27.17,27.14,27.14,24500.0,23.7493,23.758,23.7318,23.7318,24500.0
2013-12-30 12:15:00,27.14,27.19,27.13,27.17,79300.0,23.7318,23.7755,23.723,23.758,79300.0
2013-12-30 12:20:00,27.17,27.18,27.16,27.17,23900.0,23.758,23.7668,23.7493,23.758,23900.0
2013-12-30 12:25:00,27.16,27.18,27.16,27.17,65900.0,23.7493,23.7668,23.7493,23.758,65900.0
2013-12-30 12:30:00,27.18,27.22,27.18,27.22,124600.0,23.7668,23.8017,23.7668,23.8017,124600.0
2013-12-30 12:35:00,27.21,27.25,27.2,27.21,190600.0,23.793,23.828,23.7843,23.793,190600.0
2013-12-30 12:40:00,27.21,27.24,27.21,27.24,195400.0,23.793,23.8192,23.793,23.8192,195400.0
2013-12-30 12:45:00,27.24,27.26,27.21,27.21,157000.0,23.8192,23.8367,23.793,23.793,157000.0
2013-12-30 12:50:00,27.22,27.22,27.19,27.19,44200.0,23.8017,23.8017,23.7755,23.7755,44200.0
2013-12-30 12:55:00,27.18,27.18,27.15,27.18,59700.0,23.7668,23.7668,23.7405,23.7668,59700.0
2013-12-30 13:00:00,27.18,27.18,27.16,27.16,30300.0,23.7668,23.7668,23.7493,23.7493,30300.0
2013-12-30 13:05:00,27.16,27.21,27.16,27.21,46300.0,23.7493,23.793,23.7493,23.793,46300.0
2013-12-30 13:10:00,27.2,27.22,27.2,27.21,59800.0,23.7843,23.8017,23.7843,23.793,59800.0
2013-12-30 13:15:00,27.21,27.21,27.16,27.18,101900.0,23.793,23.793,23.7493,23.7668,101900.0
2013-12-30 13:20:00,27.19,27.23,27.19,27.2,64000.0,23.7755,23.8105,23.7755,23.7843,64000.0
2013-12-30 13:25:00,27.21,27.23,27.2,27.23,31700.0,23.793,23.8105,23.7843,23.8105,31700.0
2013-12-30 13:30:00,27.22,27.23,27.22,27.22,28900.0,23.8017,23.8105,23.8017,23.8017,28900.0
2013-12-30 13:35:00,27.22,27.27,27.22,27.25,164400.0,23.8017,23.8455,23.8017,23.828,164400.0
2013-12-30 13:40:00,27.26,27.27,27.21,27.23,72300.0,23.8367,23.8455,23.793,23.8105,72300.0
2013-12-30 13:45:00,27.22,27.23,27.16,27.16,50000.0,23.8017,23.8105,23.7493,23.7493,50000.0
2013-12-30 13:50:00,27.17,27.19,27.16,27.18,56600.0,23.758,23.7755,23.7493,23.7668,56600.0
2013-12-30 13:55:00,27.19,27.19,27.14,27.17,64200.0,23.7755,23.7755,23.7318,23.758,64200.0
2013-12-30 14:00:00,27.17,27.18,27.13,27.14,100100.0,23.758,23.7668,23.723,23.7318,100100.0
2013-12-30 14:05:00,27.14,27.19,27.12,27.12,110000.0,23.7318,23.7755,23.7143,23.7143,110000.0
2013-12-30 14:10:00,27.13,27.16,27.1,27.14,45000.0,23.723,23.7493,23.6968,23.7318,45000.0
2013-12-30 14:15:00,27.14,27.16,27.14,27.15,13700.0,23.7318,23.7493,23.7318,23.7405,13700.0
2013-12-30 14:20:00,27.16,27.17,27.13,27.13,47400.0,23.7493,23.758,23.723,23.723,47400.0
2013-12-30 14:25:00,27.14,27.14,27.08,27.12,75400.0,23.7318,23.7318,23.6793,23.7143,75400.0
2013-12-30 14:30:00,27.12,27.16,27.11,27.15,73600.0,23.7143,23.7493,23.7056,23.7405,73600.0
2013-12-30 14:35:00,27.16,27.19,27.15,27.19,54100.0,23.7493,23.7755,23.7405,23.7755,54100.0
2013-12-30 14:40:00,27.18,27.21,27.18,27.19,89600.0,23.7668,23.793,23.7668,23.7755,89600.0
2013-12-30 14:45:00,27.19,27.21,27.17,27.18,66400.0,23.7755,23.793,23.758,23.7668,66400.0
2013-12-30 14:50:00,27.18,27.18,27.14,27.14,46500.0,23.7668,23.7668,23.7318,23.7318,46500.0
2013-12-30 14:55:00,27.15,27.16,27.14,27.14,60600.0,23.7405,23.7493,23.7318,23.7318,60600.0
2013-12-30 15:00:00,27.15,27.17,27.11,27.16,63800.0,23.7405,23.758,23.7056,23.7493,63800.0
2013-12-30 15:05:00,27.16,27.18,27.14,27.18,43300.0,23.7493,23.7668,23.7318,23.7668,43300.0
2013-12-30 15:10:00,27.18,27.19,27.16,27.19,74200.0,23.7668,23.7755,23.7493,23.7755,74200.0
2013-12-30 15:15:00,27.19,27.19,27.15,27.17,46600.0,23.7755,23.7755,23.7405,23.758,46600.0
2013-12-30 15:20:00,27.17,27.19,27.17,27.19,56600.0,23.758,23.7755,23.758,23.7755,56600.0
2013-12-30 15:25:00,27.19,27.19,27.17,27.17,41000.0,23.7755,23.7755,23.758,23.758,41000.0
2013-12-30 15:30:00,27.17,27.19,27.16,27.18,117700.0,23.758,23.7755,23.7493,23.7668,117700.0
2013-12-30 15:35:00,27.17,27.18,27.16,27.18,90400.0,23.758,23.7668,23.7493,23.7668,90400.0
2013-12-30 15:40:00,27.17,27.18,27.14,27.15,183200.0,23.758,23.7668,23.7318,23.7405,183200.0
2013-12-30 15:45:00,27.15,27.18,27.14,27.17,111200.0,23.7405,23.7668,23.7318,23.758,111200.0
2013-12-30 15:50:00,27.17,27.18,27.15,27.17,147600.0,23.758,23.7668,23.7405,23.758,147600.0
2013-12-30 15:55:00,27.18,27.19,27.15,27.18,395500.0,23.7668,23.7755,23.7405,23.7668,395500.0
2013-12-31 09:30:00,27.23,27.35,27.2,27.32,331200.0,23.8105,23.9154,23.7843,23.8892,331200.0
2013-12-31 09:35:00,27.32,27.42,27.31,27.42,329200.0,23.8892,23.9766,23.8804,23.9766,329200.0
2013-12-31 09:40:00,27.42,27.52,27.42,27.45,294300.0,23.9766,24.0641,23.9766,24.0029,294300.0
2013-12-31 09:45:00,27.45,27.45,27.37,27.42,175400.0,24.0029,24.0029,23.9329,23.9766,175400.0
2013-12-31 09:50:00,27.42,27.49,27.41,27.49,162700.0,23.9766,24.0378,23.9679,24.0378,162700.0
2013-12-31 09:55:00,27.47,27.59,27.47,27.59,225500.0,24.0204,24.1253,24.0204,24.1253,225500.0
2013-12-31 10:00:00,27.59,27.65,27.54,27.55,250500.0,24.1253,24.1777,24.0816,24.0903,250500.0
2013-12-31 10:05:00,27.54,27.6,27.5,27.52,289700.0,24.0816,24.134,24.0466,24.0641,289700.0
2013-12-31 10:10:00,27.52,27.59,27.51,27.54,124600.0,24.0641,24.1253,24.0553,24.0816,124600.0
2013-12-31 10:15:00,27.53,27.54,27.45,27.46,100200.0,24.0728,24.0816,24.0029,24.0116,100200.0
2013-12-31 10:20:00,27.45,27.5,27.44,27.48,113100.0,24.0029,24.0466,23.9941,24.0291,113100.0
2013-12-31 10:25:00,27.49,27.51,27.46,27.51,106300.0,24.0378,24.0553,24.0116,24.0553,106300.0
2013-12-31 10:30:00,27.51,27.55,27.49,27.52,146600.0,24.0553,24.0903,24.0378,24.0641,146600.0
2013-12-31 10:35:00,27.51,27.52,27.49,27.5,86300.0,24.0553,24.0641,24.0378,24.0466,86300.0
2013-12-31 10:40:00,27.49,27.53,27.49,27.51,48100.0,24.0378,24.0728,24.0378,24.0553,48100.0
2013-12-31 10:45:00,27.51,27.54,27.49,27.51,87400.0,24.0553,24.0816,24.0378,24.0553,87400.0
2013-12-31 10:50:00,27.51,27.54,27.5,27.53,70000.0,24.0553,24.0816,24.0466,24.0728,70000.0
2013-12-31 10:55:00,27.53,27.57,27.53,27.56,89000.0,24.0728,24.1078,24.0728,24.0991,89000.0
2013-12-31 11:00:00,27.55,27.57,27.52,27.53,75400.0,24.0903,24.1078,24.0641,24.0728,75400.0
2013-12-31 11:05:00,27.53,27.53,27.52,27.53,62000.0,24.0728,24.0728,24.0641,24.0728,62000.0
2013-12-31 11:10:00,27.53,27.53,27.49,27.5,124900.0,24.0728,24.0728,24.0378,24.0466,124900.0
2013-12-31 11:15:00,27.49,27.5,27.44,27.44,58900.0,24.0378,24.0466,23.9941,23.9941,58900.0
2013-12-31 11:20:00,27.44,27.47,27.43,27.44,128000.0,23.9941,24.0204,23.9854,23.9941,128000.0
2013-12-31 11:25:00,27.44,27.47,27.42,27.46,85800.0,23.9941,24.0204,23.9766,24.0116,85800.0
2013-12-31 11:30:00,27.47,27.47,27.43,27.45,80400.0,24.0204,24.0204,23.9854,24.0029,80400.0
2013-12-31 11:35:00,27.45,27.45,27.4,27.4,69200.0,24.0029,24.0029,23.9591,23.9591,69200.0
2013-12-31 11:40:00,27.4,27.41,27.36,27.37,72700.0,23.9591,23.9679,23.9242,23.9329,72700.0
2013-12-31 11:45:00,27.38,27.44,27.37,27.43,128500.0,23.9417,23.9941,23.9329,23.9854,128500.0
2013-12-31 11:50:00,27.43,27.44,27.42,27.42,63300.0,23.9854,23.9941,23.9766,23.9766,63300.0
2013-12-31 11:55:00,27.43,27.45,27.42,27.43,73900.0,23.9854,24.0029,23.9766,23.9854,73900.0
2013-12-31 12:00:00,27.43,27.45,27.39,27.39,63300.0,23.9854,24.0029,23.9504,23.9504,63300.0
2013-12-31 12:05:00,27.39,27.4,27.37,27.37,23100.0,23.9504,23.9591,23.9329,23.9329,23100.0
2013-12-31 12:10:00,27.38,27.38,27.35,27.36,72400.0,23.9417,23.9417,23.9154,23.9242,72400.0
2013-12-31 12:15:00,27.35,27.41,27.34,27.4,124000.0,23.9154,23.9679,23.9067,23.9591,124000.0
2013-12-31 12:20:00,27.41,27.44,27.4,27.41,47900.0,23.9679,23.9941,23.9591,23.9679,47900.0
2013-12-31 12:25:00,27.42,27.43,27.41,27.43,41300.0,23.9766,23.9854,23.9679,23.9854,41300.0
2013-12-31 12:30:00,27.44,27.45,27.39,27.4,106100.0,23.9941,24.0029,23.9504,23.9591,106100.0
2013-12-31 12:35:00,27.41,27.48,27.41,27.48,138300.0,23.9679,24.0291,23.9679,24.0291,138300.0
2013-12-31 12:40:00,27.48,27.49,27.46,27.49,52500.0,24.0291,24.0378,24.0116,24.0378,52500.0
2013-12-31 12:45:00,27.49,27.49,27.46,27.47,47400.0,24.0378,24.0378,24.0116,24.0204,47400.0
2013-12-31 12:50:00,27.46,27.47,27.44,27.45,74700.0,24.0116,24.0204,23.9941,24.0029,74700.0
2013-12-31 12:55:00,27.44,27.5,27.44,27.49,56300.0,23.9941,24.0466,23.9941,24.0378,56300.0
2013-12-31 13:00:00,27.49,27.54,27.47,27.53,208700.0,24.0378,24.0816,24.0204,24.0728,208700.0
2013-12-31 13:05:00,27.53,27.56,27.52,27.52,156300.0,24.0728,24.0991,24.0641,24.0641,156300.0
2013-12-31 13:10:00,27.53,27.56,27.52,27.55,51600.0,24.0728,24.0991,24.0641,24.0903,51600.0
2013-12-31 13:15:00,27.56,27.56,27.54,27.54,56600.0,24.0991,24.0991,24.0816,24.0816,56600.0
2013-12-31 13:20:00,27.55,27.55,27.52,27.52,39100.0,24.0903,24.0903,24.0641,24.0641,39100.0
2013-12-31 13:25:00,27.53,27.53,27.5,27.5,71500.0,24.0728,24.0728,24.0466,24.0466,71500.0
2013-12-31 13:30:00,27.5,27.51,27.49,27.5,58800.0,24.0466,24.0553,24.0378,24.0466,58800.0
2013-12-31 13:35:00,27.5,27.51,27.48,27.48,42300.0,24.0466,24.0553,24.0291,24.0291,42300.0
2013-12-31 13:40:00,27.48,27.49,27.48,27.48,45200.0,24.0291,24.0378,24.0291,24.0291,45200.0
2013-12-31 13:45:00,27.48,27.49,27.46,27.46,62100.0,24.0291,24.0378,24.0116,24.0116,62100.0
2013-12-31 13:50:00,27.46,27.51,27.46,27.51,75700.0,24.0116,24.0553,24.0116,24.0553,75700.0
2013-12-31 13:55:00,27.51,27.51,27.49,27.49,42300.0,24.0553,24.0553,24.0378,24.0378,42300.0
2013-12-31 14:00:00,27.5,27.5,27.47,27.48,57900.0,24.0466,24.0466,24.0204,24.0291,57900.0
2013-12-31 14:05:00,27.49,27.49,27.43,27.44,74100.0,24.0378,24.0378,23.9854,23.9941,74100.0
2013-12-31 14:10:00,27.43,27.48,27.43,27.48,87100.0,23.9854,24.0291,23.9854,24.0291,87100.0
2013-12-31 14:15:00,27.48,27.48,27.46,27.46,78100.0,24.0291,24.0291,24.0116,24.0116,78100.0
2013-12-31 14:20:00,27.46,27.48,27.45,27.46,130200.0,24.0116,24.0291,24.0029,24.0116,130200.0
2013-12-31 14:25:00,27.45,27.46,27.45,27.45,58000.0,24.0029,24.0116,24.0029,24.0029,58000.0
2013-12-31 14:30:00,27.46,27.48,27.44,27.48,220600.0,24.0116,24.0291,23.9941,24.0291,220600.0
2013-12-31 14:35:00,27.48,27.5,27.48,27.49,61900.0,24.0291,24.0466,24.0291,24.0378,61900.0
2013-12-31 14:40:00,27.49,27.5,27.47,27.48,83100.0,24.0378,24.0466,24.0204,24.0291,83100.0
2013-12-31 14:45:00,27.48,27.49,27.47,27.49,59900.0,24.0291,24.0378,24.0204,24.0378,59900.0
2013-12-31 14:50:00,27.48,27.51,27.48,27.51,46500.0,24.0291,24.0553,24.0291,24.0553,46500.0
2013-12-31 14:55:00,27.51,27.51,27.46,27.47,203800.0,24.0553,24.0553,24.0116,24.0204,203800.0
2013-12-31 15:00:00,27.47,27.47,27.46,27.46,79600.0,24.0204,24.0204,24.0116,24.0116,79600.0
2013-12-31 15:05:00,27.47,27.47,27.42,27.44,104200.0,24.0204,24.0204,23.9766,23.9941,104200.0
2013-12-31 15:10:00,27.44,27.48,27.44,27.45,178000.0,23.9941,24.0291,23.9941,24.0029,178000.0
2013-12-31 15:15:00,27.44,27.48,27.44,27.46,78000.0,23.9941,24.0291,23.9941,24.0116,78000.0
2013-12-31 15:20:00,27.46,27.47,27.44,27.44,57500.0,24.0116,24.0204,23.9941,23.9941,57500.0
2013-12-31 15:25:00,27.44,27.46,27.44,27.45,81200.0,23.9941,24.0116,23.9941,24.0029,81200.0
2013-12-31 15:30:00,27.46,27.52,27.46,27.52,202000.0,24.0116,24.0641,24.0116,24.0641,202000.0
2013-12-31 15:35:00,27.51,27.54,27.51,27.51,81500.0,24.0553,24.0816,24.0553,24.0553,81500.0
2013-12-31 15:40:00,27.52,27.52,27.49,27.49,107800.0,24.0641,24.0641,24.0378,24.0378,107800.0
2013-12-31 15:45:00,27.49,27.51,27.48,27.48,114200.0,24.0378,24.0553,24.0291,24.0291,114200.0
2013-12-31 15:50:00,27.48,27.5,27.48,27.5,131200.0,24.0291,24.0466,24.0291,24.0466,131200.0
2013-12-31 15:55:00,27.49,27.5,27.46,27.48,392000.0,24.0378,24.0466,24.0116,24.0291,392000.0
2014-01-02 09:30:00,27.26,27.67,27.26,27.65,550600.0,23.8367,24.1952,23.8367,24.1777,550600.0
2014-01-02 09:35:00,27.65,27.65,27.52,27.52,309900.0,24.1777,24.1777,24.0641,24.0641,309900.0
2014-01-02 09:40:00,27.52,27.69,27.48,27.68,182300.0,24.0641,24.2127,24.0291,24.204,182300.0
2014-01-02 09:45:00,27.69,27.83,27.69,27.81,269500.0,24.2127,24.3351,24.2127,24.3177,269500.0
2014-01-02 09:50:00,27.82,27.89,27.73,27.82,246500.0,24.3264,24.3876,24.2477,24.3264,246500.0
2014-01-02 09:55:00,27.83,27.92,27.83,27.84,205700.0,24.3351,24.4138,24.3351,24.3439,205700.0
2014-01-02 10:00:00,27.84,27.84,27.69,27.71,201600.0,24.3439,24.3439,24.2127,24.2302,201600.0
2014-01-02 10:05:00,27.71,27.86,27.71,27.86,188400.0,24.2302,24.3614,24.2302,24.3614,188400.0
2014-01-02 10:10:00,27.86,27.99,27.86,27.95,273900.0,24.3614,24.4751,24.3614,24.4401,273900.0
2014-01-02 10:15:00,27.95,28.05,27.94,27.94,347700.0,24.4401,24.5275,24.4313,24.4313,347700.0
2014-01-02 10:20:00,27.95,27.96,27.89,27.94,140500.0,24.4401,24.4488,24.3876,24.4313,140500.0
2014-01-02 10:25:00,27.94,27.99,27.9,27.9,131600.0,24.4313,24.4751,24.3964,24.3964,131600.0
2014-01-02 10:30:00,27.9,27.92,27.86,27.87,98600.0,24.3964,24.4138,24.3614,24.3701,98600.0
2014-01-02 10:35:00,27.87,27.91,27.87,27.89,170000.0,24.3701,24.4051,24.3701,24.3876,170000.0
2014-01-02 10:40:00,27.89,27.91,27.89,27.91,100700.0,24.3876,24.4051,24.3876,24.4051,100700.0
2014-01-02 10:45:00,27.91,27.91,27.86,27.87,147900.0,24.4051,24.4051,24.3614,24.3701,147900.0
2014-01-02 10:50:00,27.87,27.88,27.82,27.86,122700.0,24.3701,24.3789,24.3264,24.3614,122700.0
2014-01-02 10:55:00,27.86,27.87,27.75,27.8,152100.0,24.3614,24.3701,24.2652,24.3089,152100.0
2014-01-02 11:00:00,27.81,27.88,27.8,27.87,249800.0,24.3177,24.3789,24.3089,24.3701,249800.0
2014-01-02 11:05:00,27.86,27.88,27.85,27.86,327400.0,24.3614,24.3789,24.3526,24.3614,327400.0
2014-01-02 11:10:00,27.86,27.87,27.78,27.8,185900.0,24.3614,24.3701,24.2914,24.3089,185900.0
2014-01-02 11:15:00,27.81,27.84,27.79,27.79,80900.0,24.3177,24.3439,24.3002,24.3002,80900.0
2014-01-02 11:20:00,27.78,27.79,27.75,27.79,41000.0,24.2914,24.3002,24.2652,24.3002,41000.0
2014-01-02 11:25:00,27.79,27.79,27.75,27.78,52600.0,24.3002,24.3002,24.2652,24.2914,52600.0
2014-01-02 11:30:00,27.77,27.78,27.69,27.71,60700.0,24.2827,24.2914,24.2127,24.2302,60700.0
2014-01-02 11:35:00,27.72,27.75,27.71,27.72,83700.0,24.239,24.2652,24.2302,24.239,83700.0
2014-01-02 11:40:00,27.71,27.72,27.69,27.7,39700.0,24.2302,24.239,24.2127,24.2215,39700.0
2014-01-02 11:45:00,27.71,27.71,27.65,27.66,56300.0,24.2302,24.2302,24.1777,24.1865,56300.0
2014-01-02 11:50:00,27.65,27.65,27.57,27.64,105600.0,24.1777,24.1777,24.1078,24.169,105600.0
2014-01-02 11:55:00,27.65,27.66,27.62,27.64,77700.0,24.1777,24.1865,24.1515,24.169,77700.0
2014-01-02 12:00:00,27.64,27.65,27.61,27.64,151400.0,24.169,24.1777,24.1428,24.169,151400.0
2014-01-02 12:05:00,27.64,27.65,27.61,27.63,55500.0,24.169,24.1777,24.1428,24.1603,55500.0
2014-01-02 12:10:00,27.63,27.71,27.62,27.7,140100.0,24.1603,24.2302,24.1515,24.2215,140100.0
2014-01-02 12:15:00,27.7,27.71,27.69,27.7,206200.0,24.2215,24.2302,24.2127,24.2215,206200.0
2014-01-02 12:20:00,27.7,27.73,27.69,27.73,102800.0,24.2215,24.2477,24.2127,24.2477,102800.0
2014-01-02 12:25:00,27.73,27.74,27.69,27.7,62800.0,24.2477,24.2564,24.2127,24.2215,62800.0
2014-01-02 12:30:00,27.7,27.71,27.67,27.7,154900.0,24.2215,24.2302,24.1952,24.2215,154900.0
2014-01-02 12:35:00,27.7,27.77,27.7,27.75,176900.0,24.2215,24.2827,24.2215,24.2652,176900.0
2014-01-02 12:40:00,27.75,27.75,27.69,27.72,123800.0,24.2652,24.2652,24.2127,24.239,123800.0
2014-01-02 12:45:00,27.72,27.76,27.71,27.75,79600.0,24.239,24.2739,24.2302,24.2652,79600.0
2014-01-02 12:50:00,27.75,27.75,27.69,27.73,75200.0,24.2652,24.2652,24.2127,24.2477,75200.0
2014-01-02 12:55:00,27.74,27.74,27.7,27.72,39900.0,24.2564,24.2564,24.2215,24.239,39900.0
2014-01-02 13:00:00,27.73,27.73,27.68,27.7,100100.0,24.2477,24.2477,24.204,24.2215,100100.0
2014-01-02 13:05:00,27.71,27.71,27.68,27.69,31500.0,24.2302,24.2302,24.204,24.2127,31500.0
2014-01-02 13:10:00,27.69,27.7,27.68,27.7,55400.0,24.2127,24.2215,24.204,24.2215,55400.0
2014-01-02 13:15:00,27.7,27.71,27.68,27.7,164900.0,24.2215,24.2302,24.204,24.2215,164900.0
2014-01-02 13:20:00,27.7,27.7,27.68,27.69,149600.0,24.2215,24.2215,24.204,24.2127,149600.0
2014-01-02 13:25:00,27.69,27.71,27.68,27.7,394600.0,24.2127,24.2302,24.204,24.2215,394600.0
2014-01-02 13:30:00,27.7,27.7,27.66,27.69,99800.0,24.2215,24.2215,24.1865,24.2127,99800.0
2014-01-02 13:35:00,27.69,27.7,27.67,27.68,126000.0,24.2127,24.2215,24.1952,24.204,126000.0
2014-01-02 13:40:00,27.67,27.69,27.64,27.69,83700.0,24.1952,24.2127,24.169,24.2127,83700.0
2014-01-02 13:45:00,27.69,27.71,27.68,27.71,201300.0,24.2127,24.2302,24.204,24.2302,201300.0
2014-01-02 13:50:00,27.71,27.74,27.67,27.68,93500.0,24.2302,24.2564,24.1952,24.204,93500.0
2014-01-02 13:55:00,27.68,27.72,27.67,27.71,108100.0,24.204,24.239,24.1952,24.2302,108100.0
2014-01-02 14:00:00,27.71,27.73,27.7,27.7,59600.0,24.2302,24.2477,24.2215,24.2215,59600.0
2014-01-02 14:05:00,27.7,27.73,27.7,27.72,73400.0,24.2215,24.2477,24.2215,24.239,73400.0
2014-01-02 14:10:00,27.71,27.76,27.71,27.72,86400.0,24.2302,24.2739,24.2302,24.239,86400.0
2014-01-02 14:15:00,27.71,27.74,27.69,27.7,90400.0,24.2302,24.2564,24.2127,24.2215,90400.0
2014-01-02 14:20:00,27.71,27.74,27.69,27.73,157900.0,24.2302,24.2564,24.2127,24.2477,157900.0
2014-01-02 14:25:00,27.73,27.75,27.72,27.74,102200.0,24.2477,24.2652,24.239,24.2564,102200.0
2014-01-02 14:30:00,27.74,27.75,27.71,27.74,94300.0,24.2564,24.2652,24.2302,24.2564,94300.0
2014-01-02 14:35:00,27.74,27.75,27.71,27.72,136700.0,24.2564,24.2652,24.2302,24.239,136700.0
2014-01-02 14:40:00,27.71,27.77,27.71,27.77,303200.0,24.2302,24.2827,24.2302,24.2827,303200.0
2014-01-02 14:45:00,27.76,27.79,27.76,27.76,148100.0,24.2739,24.3002,24.2739,24.2739,148100.0
2014-01-02 14:50:00,27.76,27.78,27.75,27.75,87100.0,24.2739,24.2914,24.2652,24.2652,87100.0
2014-01-02 14:55:00,27.75,27.78,27.73,27.73,82400.0,24.2652,24.2914,24.2477,24.2477,82400.0
2014-01-02 15:00:00,27.73,27.76,27.69,27.69,153400.0,24.2477,24.2739,24.2127,24.2127,153400.0
2014-01-02 15:05:00,27.69,27.73,27.69,27.7,105200.0,24.2127,24.2477,24.2127,24.2215,105200.0
2014-01-02 15:10:00,27.7,27.78,27.69,27.76,109700.0,24.2215,24.2914,24.2127,24.2739,109700.0
2014-01-02 15:15:00,27.76,27.8,27.72,27.8,117300.0,24.2739,24.3089,24.239,24.3089,117300.0
2014-01-02 15:20:00,27.8,27.8,27.76,27.77,72300.0,24.3089,24.3089,24.2739,24.2827,72300.0
2014-01-02 15:25:00,27.77,27.8,27.76,27.77,129900.0,24.2827,24.3089,24.2739,24.2827,129900.0
2014-01-02 15:30:00,27.77,27.78,27.74,27.78,88400.0,24.2827,24.2914,24.2564,24.2914,88400.0
2014-01-02 15:35:00,27.78,27.8,27.74,27.75,184000.0,24.2914,24.3089,24.2564,24.2652,184000.0
2014-01-02 15:40:00,27.74,27.75,27.72,27.72,178100.0,24.2564,24.2652,24.239,24.239,178100.0
2014-01-02 15:45:00,27.73,27.74,27.69,27.72,215600.0,24.2477,24.2564,24.2127,24.239,215600.0
2014-01-02 15:50:00,27.72,27.74,27.71,27.73,184800.0,24.239,24.2564,24.2302,24.2477,184800.0
2014-01-02 15:55:00,27.73,27.74,27.68,27.69,458700.0,24.2477,24.2564,24.204,24.2127,458700.0
2014-01-03 09:30:00,28.37,28.55,28.24,28.53,790500.0,24.8073,24.9647,24.6937,24.9472,790500.0
2014-01-03 09:35:00,28.53,28.69,28.45,28.69,866400.0,24.9472,25.0871,24.8773,25.0871,866400.0
2014-01-03 09:40:00,28.68,28.86,28.62,28.71,832800.0,25.0784,25.2358,25.0259,25.1046,832800.0
2014-01-03 09:45:00,28.71,28.99,28.7,28.83,722900.0,25.1046,25.3495,25.0959,25.2096,722900.0
2014-01-03 09:50:00,28.83,28.86,28.7,28.73,476000.0,25.2096,25.2358,25.0959,25.1221,476000.0
2014-01-03 09:55:00,28.73,28.82,28.73,28.74,415100.0,25.1221,25.2008,25.1221,25.1309,415100.0
2014-01-03 10:00:00,28.74,28.8,28.74,28.78,269900.0,25.1309,25.1833,25.1309,25.1658,269900.0
2014-01-03 10:05:00,28.78,28.78,28.69,28.71,313200.0,25.1658,25.1658,25.0871,25.1046,313200.0
2014-01-03 10:10:00,28.71,28.8,28.7,28.78,303300.0,25.1046,25.1833,25.0959,25.1658,303300.0
2014-01-03 10:15:00,28.78,28.85,28.77,28.8,330800.0,25.1658,25.2271,25.1571,25.1833,330800.0
2014-01-03 10:20:00,28.81,28.88,28.81,28.82,191200.0,25.1921,25.2533,25.1921,25.2008,191200.0
2014-01-03 10:25:00,28.82,28.85,28.79,28.83,200900.0,25.2008,25.2271,25.1746,25.2096,200900.0
2014-01-03 10:30:00,28.83,28.85,28.77,28.83,136600.0,25.2096,25.2271,25.1571,25.2096,136600.0
2014-01-03 10:35:00,28.84,28.85,28.79,28.8,197100.0,25.2183,25.2271,25.1746,25.1833,197100.0
2014-01-03 10:40:00,28.8,28.8,28.72,28.75,331500.0,25.1833,25.1833,25.1134,25.1396,331500.0
2014-01-03 10:45:00,28.74,28.82,28.74,28.79,253700.0,25.1309,25.2008,25.1309,25.1746,253700.0
2014-01-03 10:50:00,28.8,28.81,28.75,28.75,315500.0,25.1833,25.1921,25.1396,25.1396,315500.0
2014-01-03 10:55:00,28.75,28.76,28.69,28.74,118000.0,25.1396,25.1484,25.0871,25.1309,118000.0
2014-01-03 11:00:00,28.74,28.76,28.7,28.74,267200.0,25.1309,25.1484,25.0959,25.1309,267200.0
2014-01-03 11:05:00,28.74,28.76,28.72,28.74,83600.0,25.1309,25.1484,25.1134,25.1309,83600.0
2014-01-03 11:10:00,28.73,28.74,28.69,28.72,129900.0,25.1221,25.1309,25.0871,25.1134,129900.0
2014-01-03 11:15:00,28.73,28.76,28.72,28.75,184500.0,25.1221,25.1484,25.1134,25.1396,184500.0
2014-01-03 11:20:00,28.75,28.8,28.74,28.77,196200.0,25.1396,25.1833,25.1309,25.1571,196200.0
2014-01-03 11:25:00,28.77,28.79,28.74,28.78,104500.0,25.1571,25.1746,25.1309,25.1658,104500.0
2014-01-03 11:30:00,28.77,28.79,28.76,28.78,134200.0,25.1571,25.1746,25.1484,25.1658,134200.0
2014-01-03 11:35:00,28.78,28.86,28.76,28.85,216300.0,25.1658,25.2358,25.1484,25.2271,216300.0
2014-01-03 11:40:00,28.85,28.9,28.84,28.9,224300.0,25.2271,25.2708,25.2183,25.2708,224300.0
2014-01-03 11:45:00,28.9,28.92,28.85,28.9,358600.0,25.2708,25.2883,25.2271,25.2708,358600.0
2014-01-03 11:50:00,28.91,28.93,28.83,28.9,327000.0,25.2795,25.297,25.2096,25.2708,327000.0
2014-01-03 11:55:00,28.9,28.91,28.83,28.89,337700.0,25.2708,25.2795,25.2096,25.262,337700.0
2014-01-03 12:00:00,28.89,28.93,28.86,28.93,149400.0,25.262,25.297,25.2358,25.297,149400.0
2014-01-03 12:05:00,28.92,28.93,28.88,28.88,225300.0,25.2883,25.297,25.2533,25.2533,225300.0
2014-01-03 12:10:00,28.88,28.91,28.85,28.85,95000.0,25.2533,25.2795,25.2271,25.2271,95000.0
2014-01-03 12:15:00,28.85,28.92,28.85,28.91,101000.0,25.2271,25.2883,25.2271,25.2795,101000.0
2014-01-03 12:20:00,28.92,28.95,28.91,28.94,74300.0,25.2883,25.3145,25.2795,25.3058,74300.0
2014-01-03 12:25:00,28.94,29.1,28.94,29.09,415800.0,25.3058,25.4457,25.3058,25.4369,415800.0
2014-01-03 12:30:00,29.1,29.14,29.05,29.09,188200.0,25.4457,25.4806,25.4019,25.4369,188200.0
2014-01-03 12:35:00,29.09,29.15,29.09,29.13,243500.0,25.4369,25.4894,25.4369,25.4719,243500.0
2014-01-03 12:40:00,29.12,29.13,29.08,29.12,161500.0,25.4631,25.4719,25.4282,25.4631,161500.0
2014-01-03 12:45:00,29.11,29.14,29.09,29.14,78500.0,25.4544,25.4806,25.4369,25.4806,78500.0
2014-01-03 12:50:00,29.14,29.17,29.13,29.15,219200.0,25.4806,25.5069,25.4719,25.4894,219200.0
2014-01-03 12:55:00,29.16,29.21,29.14,29.17,222500.0,25.4981,25.5418,25.4806,25.5069,222500.0
2014-01-03 13:00:00,29.17,29.18,29.15,29.16,108600.0,25.5069,25.5156,25.4894,25.4981,108600.0
2014-01-03 13:05:00,29.16,29.2,29.15,29.15,135500.0,25.4981,25.5331,25.4894,25.4894,135500.0
2014-01-03 13:10:00,29.16,29.24,29.15,29.19,143100.0,25.4981,25.5681,25.4894,25.5244,143100.0
2014-01-03 13:15:00,29.19,29.23,29.15,29.23,147800.0,25.5244,25.5593,25.4894,25.5593,147800.0
2014-01-03 13:20:00,29.23,29.35,29.22,29.34,340900.0,25.5593,25.6643,25.5506,25.6555,340900.0
2014-01-03 13:25:00,29.34,29.36,29.24,29.27,271700.0,25.6555,25.673,25.5681,25.5943,271700.0
2014-01-03 13:30:00,29.27,29.28,29.18,29.19,185600.0,25.5943,25.6031,25.5156,25.5244,185600.0
2014-01-03 13:35:00,29.18,29.2,29.15,29.17,193700.0,25.5156,25.5331,25.4894,25.5069,193700.0
2014-01-03 13:40:00,29.16,29.17,29.15,29.15,113200.0,25.4981,25.5069,25.4894,25.4894,113200.0
2014-01-03 13:45:00,29.16,29.17,29.15,29.16,188700.0,25.4981,25.5069,25.4894,25.4981,188700.0
2014-01-03 13:50:00,29.16,29.19,29.12,29.15,223200.0,25.4981,25.5244,25.4631,25.4894,223200.0
2014-01-03 13:55:00,29.16,29.22,29.15,29.18,241000.0,25.4981,25.5506,25.4894,25.5156,241000.0
2014-01-03 14:00:00,29.18,29.21,29.17,29.21,151600.0,25.5156,25.5418,25.5069,25.5418,151600.0
2014-01-03 14:05:00,29.21,29.21,29.18,29.19,136100.0,25.5418,25.5418,25.5156,25.5244,136100.0
2014-01-03 14:10:00,29.19,29.23,29.18,29.22,89800.0,25.5244,25.5593,25.5156,25.5506,89800.0
2014-01-03 14:15:00,29.21,29.22,29.15,29.16,95700.0,25.5418,25.5506,25.4894,25.4981,95700.0
2014-01-03 14:20:00,29.16,29.17,29.15,29.16,85700.0,25.4981,25.5069,25.4894,25.4981,85700.0
2014-01-03 14:25:00,29.17,29.2,29.16,29.2,68700.0,25.5069,25.5331,25.4981,25.5331,68700.0
2014-01-03 14:30:00,29.2,29.22,29.19,29.2,185500.0,25.5331,25.5506,25.5244,25.5331,185500.0
2014-01-03 14:35:00,29.21,29.21,29.18,29.19,79600.0,25.5418,25.5418,25.5156,25.5244,79600.0
2014-01-03 14:40:00,29.19,29.24,29.19,29.21,231500.0,25.5244,25.5681,25.5244,25.5418,231500.0
2014-01-03 14:45:00,29.21,29.26,29.19,29.26,385100.0,25.5418,25.5856,25.5244,25.5856,385100.0
2014-01-03 14:50:00,29.26,29.26,29.22,29.22,76600.0,25.5856,25.5856,25.5506,25.5506,76600.0
2014-01-03 14:55:00,29.22,29.23,29.2,29.2,57900.0,25.5506,25.5593,25.5331,25.5331,57900.0
2014-01-03 15:00:00,29.21,29.25,29.2,29.24,134800.0,25.5418,25.5768,25.5331,25.5681,134800.0
2014-01-03 15:05:00,29.24,29.26,29.21,29.21,195600.0,25.5681,25.5856,25.5418,25.5418,195600.0
2014-01-03 15:10:00,29.22,29.29,29.21,29.23,338100.0,25.5506,25.6118,25.5418,25.5593,338100.0
2014-01-03 15:15:00,29.24,29.27,29.23,29.27,87400.0,25.5681,25.5943,25.5593,25.5943,87400.0
2014-01-03 15:20:00,29.27,29.29,29.26,29.26,134800.0,25.5943,25.6118,25.5856,25.5856,134800.0
2014-01-03 15:25:00,29.26,29.28,29.23,29.25,166200.0,25.5856,25.6031,25.5593,25.5768,166200.0
2014-01-03 15:30:00,29.25,29.3,29.24,29.3,248900.0,25.5768,25.6205,25.5681,25.6205,248900.0
2014-01-03 15:35:00,29.3,29.32,29.29,29.32,350800.0,25.6205,25.638,25.6118,25.638,350800.0
2014-01-03 15:40:00,29.31,29.32,29.25,29.28,215100.0,25.6293,25.638,25.5768,25.6031,215100.0
2014-01-03 15:45:00,29.27,29.3,29.27,29.3,234600.0,25.5943,25.6205,25.5943,25.6205,234600.0
2014-01-03 15:50:00,29.3,29.3,29.26,29.27,236100.0,25.6205,25.6205,25.5856,25.5943,236100.0
2014-01-03 15:55:00,29.27,29.29,29.2,29.22,724900.0,25.5943,25.6118,25.5331,25.5506,724900.0
2014-01-06 09:30:00,29.43,29.8,29.42,29.74,851900.0,25.7342,26.0578,25.7255,26.0053,851900.0
2014-01-06 09:35:00,29.74,29.74,29.35,29.4,343300.0,26.0053,26.0053,25.6643,25.708,343300.0
2014-01-06 09:40:00,29.4,29.41,29.25,29.28,448600.0,25.708,25.7167,25.5768,25.6031,448600.0
2014-01-06 09:45:00,29.27,29.54,29.27,29.47,374300.0,25.5943,25.8304,25.5943,25.7692,374300.0
2014-01-06 09:50:00,29.46,29.47,29.32,29.38,360800.0,25.7605,25.7692,25.638,25.6905,360800.0
2014-01-06 09:55:00,29.37,29.44,29.35,29.42,200600.0,25.6818,25.743,25.6643,25.7255,200600.0
2014-01-06 10:00:00,29.42,29.43,29.25,29.25,420100.0,25.7255,25.7342,25.5768,25.5768,420100.0
2014-01-06 10:05:00,29.25,29.29,29.06,29.16,509600.0,25.5768,25.6118,25.4107,25.4981,509600.0
2014-01-06 10:10:00,29.16,29.39,29.15,29.38,329200.0,25.4981,25.6992,25.4894,25.6905,329200.0
2014-01-06 10:15:00,29.37,29.39,29.33,29.33,228000.0,25.6818,25.6992,25.6468,25.6468,228000.0
2014-01-06 10:20:00,29.32,29.39,29.28,29.38,247600.0,25.638,25.6992,25.6031,25.6905,247600.0
2014-01-06 10:25:00,29.37,29.38,29.29,29.31,186500.0,25.6818,25.6905,25.6118,25.6293,186500.0
2014-01-06 10:30:00,29.3,29.33,29.28,29.3,117300.0,25.6205,25.6468,25.6031,25.6205,117300.0
2014-01-06 10:35:00,29.3,29.34,29.28,29.33,166200.0,25.6205,25.6555,25.6031,25.6468,166200.0
2014-01-06 10:40:00,29.33,29.36,29.29,29.32,164500.0,25.6468,25.673,25.6118,25.638,164500.0
2014-01-06 10:45:00,29.31,29.33,29.28,29.29,121000.0,25.6293,25.6468,25.6031,25.6118,121000.0
2014-01-06 10:50:00,29.28,29.35,29.27,29.35,134400.0,25.6031,25.6643,25.5943,25.6643,134400.0
2014-01-06 10:55:00,29.35,29.37,29.29,29.32,114800.0,25.6643,25.6818,25.6118,25.638,114800.0
2014-01-06 11:00:00,29.31,29.35,29.29,29.33,141100.0,25.6293,25.6643,25.6118,25.6468,141100.0
2014-01-06 11:05:00,29.33,29.35,29.31,29.32,132500.0,25.6468,25.6643,25.6293,25.638,132500.0
2014-01-06 11:10:00,29.31,29.32,29.28,29.32,97200.0,25.6293,25.638,25.6031,25.638,97200.0
2014-01-06 11:15:00,29.32,29.34,29.26,29.3,124600.0,25.638,25.6555,25.5856,25.6205,124600.0
2014-01-06 11:20:00,29.3,29.31,29.25,29.27,111500.0,25.6205,25.6293,25.5768,25.5943,111500.0
2014-01-06 11:25:00,29.27,29.3,29.2,29.22,191500.0,25.5943,25.6205,25.5331,25.5506,191500.0
2014-01-06 11:30:00,29.22,29.27,29.21,29.26,113500.0,25.5506,25.5943,25.5418,25.5856,113500.0
2014-01-06 11:35:00,29.26,29.27,29.21,29.21,121200.0,25.5856,25.5943,25.5418,25.5418,121200.0
2014-01-06 11:40:00,29.21,29.23,29.2,29.22,83400.0,25.5418,25.5593,25.5331,25.5506,83400.0
2014-01-06 11:45:00,29.21,29.26,29.2,29.25,128100.0,25.5418,25.5856,25.5331,25.5768,128100.0
2014-01-06 11:50:00,29.24,29.3,29.24,29.27,89700.0,25.5681,25.6205,25.5681,25.5943,89700.0
2014-01-06 11:55:00,29.28,29.28,29.2,29.2,108600.0,25.6031,25.6031,25.5331,25.5331,108600.0
2014-01-06 12:00:00,29.2,29.21,29.14,29.2,162000.0,25.5331,25.5418,25.4806,25.5331,162000.0
2014-01-06 12:05:00,29.2,29.21,29.05,29.05,210100.0,25.5331,25.5418,25.4019,25.4019,210100.0
2014-01-06 12:10:00,29.05,29.12,29.05,29.11,113600.0,25.4019,25.4631,25.4019,25.4544,113600.0
2014-01-06 12:15:00,29.11,29.17,29.1,29.17,118800.0,25.4544,25.5069,25.4457,25.5069,118800.0
2014-01-06 12:20:00,29.17,29.22,29.16,29.18,108000.0,25.5069,25.5506,25.4981,25.5156,108000.0
2014-01-06 12:25:00,29.18,29.21,29.14,29.15,96200.0,25.5156,25.5418,25.4806,25.4894,96200.0
2014-01-06 12:30:00,29.14,29.18,29.11,29.17,110500.0,25.4806,25.5156,25.4544,25.5069,110500.0
2014-01-06 12:35:00,29.18,29.21,29.17,29.19,163200.0,25.5156,25.5418,25.5069,25.5244,163200.0
2014-01-06 12:40:00,29.18,29.2,29.15,29.2,95700.0,25.5156,25.5331,25.4894,25.5331,95700.0
2014-01-06 12:45:00,29.2,29.25,29.2,29.22,150400.0,25.5331,25.5768,25.5331,25.5506,150400.0
2014-01-06 12:50:00,29.22,29.25,29.21,29.25,108700.0,25.5506,25.5768,25.5418,25.5768,108700.0
2014-01-06 12:55:00,29.25,29.3,29.24,29.25,112800.0,25.5768,25.6205,25.5681,25.5768,112800.0
2014-01-06 13:00:00,29.25,29.26,29.19,29.19,146700.0,25.5768,25.5856,25.5244,25.5244,146700.0
2014-01-06 13:05:00,29.2,29.2,29.16,29.17,60300.0,25.5331,25.5331,25.4981,25.5069,60300.0
2014-01-06 13:10:00,29.17,29.18,29.14,29.18,78700.0,25.5069,25.5156,25.4806,25.5156,78700.0
2014-01-06 13:15:00,29.18,29.2,29.17,29.17,69100.0,25.5156,25.5331,25.5069,25.5069,69100.0
2014-01-06 13:20:00,29.17,29.18,29.16,29.17,64100.0,25.5069,25.5156,25.4981,25.5069,64100.0
2014-01-06 13:25:00,29.17,29.17,29.14,29.14,98300.0,25.5069,25.5069,25.4806,25.4806,98300.0
2014-01-06 13:30:00,29.14,29.15,29.09,29.1,74100.0,25.4806,25.4894,25.4369,25.4457,74100.0
2014-01-06 13:35:00,29.09,29.17,29.07,29.16,118200.0,25.4369,25.5069,25.4194,25.4981,118200.0
2014-01-06 13:40:00,29.17,29.19,29.16,29.18,97300.0,25.5069,25.5244,25.4981,25.5156,97300.0
2014-01-06 13:45:00,29.19,29.21,29.18,29.21,52800.0,25.5244,25.5418,25.5156,25.5418,52800.0
2014-01-06 13:50:00,29.21,29.26,29.21,29.25,169000.0,25.5418,25.5856,25.5418,25.5768,169000.0
2014-01-06 13:55:00,29.25,29.3,29.22,29.23,134100.0,25.5768,25.6205,25.5506,25.5593,134100.0
2014-01-06 14:00:00,29.23,29.28,29.23,29.24,79100.0,25.5593,25.6031,25.5593,25.5681,79100.0
2014-01-06 14:05:00,29.24,29.27,29.23,29.23,125700.0,25.5681,25.5943,25.5593,25.5593,125700.0
2014-01-06 14:10:00,29.23,29.26,29.2,29.24,85300.0,25.5593,25.5856,25.5331,25.5681,85300.0
2014-01-06 14:15:00,29.23,29.25,29.19,29.19,104600.0,25.5593,25.5768,25.5244,25.5244,104600.0
2014-01-06 14:20:00,29.19,29.22,29.17,29.22,103800.0,25.5244,25.5506,25.5069,25.5506,103800.0
2014-01-06 14:25:00,29.21,29.21,29.13,29.13,124300.0,25.5418,25.5418,25.4719,25.4719,124300.0
2014-01-06 14:30:00,29.14,29.19,29.14,29.18,89700.0,25.4806,25.5244,25.4806,25.5156,89700.0
2014-01-06 14:35:00,29.18,29.23,29.18,29.21,106700.0,25.5156,25.5593,25.5156,25.5418,106700.0
2014-01-06 14:40:00,29.2,29.28,29.2,29.26,118700.0,25.5331,25.6031,25.5331,25.5856,118700.0
2014-01-06 14:45:00,29.26,29.29,29.23,29.28,119400.0,25.5856,25.6118,25.5593,25.6031,119400.0
2014-01-06 14:50:00,29.29,29.3,29.24,29.25,94400.0,25.6118,25.6205,25.5681,25.5768,94400.0
2014-01-06 14:55:00,29.26,29.29,29.25,29.28,71600.0,25.5856,25.6118,25.5768,25.6031,71600.0
2014-01-06 15:00:00,29.29,29.29,29.22,29.24,289100.0,25.6118,25.6118,25.5506,25.5681,289100.0
2014-01-06 15:05:00,29.24,29.25,29.22,29.25,117300.0,25.5681,25.5768,25.5506,25.5768,117300.0
2014-01-06 15:10:00,29.25,29.29,29.23,29.29,166000.0,25.5768,25.6118,25.5593,25.6118,166000.0
2014-01-06 15:15:00,29.29,29.33,29.28,29.33,131900.0,25.6118,25.6468,25.6031,25.6468,131900.0
2014-01-06 15:20:00,29.33,29.33,29.3,29.31,158100.0,25.6468,25.6468,25.6205,25.6293,158100.0
2014-01-06 15:25:00,29.31,29.35,29.3,29.35,115300.0,25.6293,25.6643,25.6205,25.6643,115300.0
2014-01-06 15:30:00,29.34,29.37,29.31,29.31,225800.0,25.6555,25.6818,25.6293,25.6293,225800.0
2014-01-06 15:35:00,29.32,29.32,29.29,29.3,152700.0,25.638,25.638,25.6118,25.6205,152700.0
2014-01-06 15:40:00,29.3,29.37,29.3,29.35,379500.0,25.6205,25.6818,25.6205,25.6643,379500.0
2014-01-06 15:45:00,29.35,29.41,29.35,29.41,447900.0,25.6643,25.7167,25.6643,25.7167,447900.0
2014-01-06 15:50:00,29.41,29.47,29.4,29.46,565100.0,25.7167,25.7692,25.708,25.7605,565100.0
2014-01-06 15:55:00,29.46,29.47,29.28,29.3,1150400.0,25.7605,25.7692,25.6031,25.6205,1150400.0
2014-01-07 09:30:00,29.42,29.66,29.4,29.55,326100.0,25.7255,25.9353,25.708,25.8391,326100.0
2014-01-07 09:35:00,29.55,29.62,29.46,29.49,230400.0,25.8391,25.9004,25.7605,25.7867,230400.0
2014-01-07 09:40:00,29.49,29.59,29.47,29.54,182400.0,25.7867,25.8741,25.7692,25.8304,182400.0
2014-01-07 09:45:00,29.54,29.55,29.36,29.42,251900.0,25.8304,25.8391,25.673,25.7255,251900.0
2014-01-07 09:50:00,29.41,29.42,29.27,29.33,471600.0,25.7167,25.7255,25.5943,25.6468,471600.0
2014-01-07 09:55:00,29.33,29.41,29.3,29.3,200700.0,25.6468,25.7167,25.6205,25.6205,200700.0
2014-01-07 10:00:00,29.3,29.32,29.19,29.21,341000.0,25.6205,25.638,25.5244,25.5418,341000.0
2014-01-07 10:05:00,29.21,29.3,29.15,29.22,218300.0,25.5418,25.6205,25.4894,25.5506,218300.0
2014-01-07 10:10:00,29.23,29.25,29.14,29.14,151300.0,25.5593,25.5768,25.4806,25.4806,151300.0
2014-01-07 10:15:00,29.14,29.17,29.06,29.08,283300.0,25.4806,25.5069,25.4107,25.4282,283300.0
2014-01-07 10:20:00,29.08,29.17,29.06,29.16,234500.0,25.4282,25.5069,25.4107,25.4981,234500.0
2014-01-07 10:25:00,29.16,29.18,29.11,29.18,95400.0,25.4981,25.5156,25.4544,25.5156,95400.0
2014-01-07 10:30:00,29.18,29.21,29.15,29.15,185700.0,25.5156,25.5418,25.4894,25.4894,185700.0
2014-01-07 10:35:00,29.14,29.16,29.09,29.13,183500.0,25.4806,25.4981,25.4369,25.4719,183500.0
2014-01-07 10:40:00,29.12,29.15,29.11,29.13,158400.0,25.4631,25.4894,25.4544,25.4719,158400.0
2014-01-07 10:45:00,29.13,29.13,29.09,29.09,38700.0,25.4719,25.4719,25.4369,25.4369,38700.0
2014-01-07 10:50:00,29.1,29.12,29.08,29.1,194300.0,25.4457,25.4631,25.4282,25.4457,194300.0
2014-01-07 10:55:00,29.1,29.1,29.01,29.01,300500.0,25.4457,25.4457,25.367,25.367,300500.0
2014-01-07 11:00:00,29.02,29.02,28.95,29.0,343000.0,25.3757,25.3757,25.3145,25.3582,343000.0
2014-01-07 11:05:00,29.01,29.06,29.01,29.02,174900.0,25.367,25.4107,25.367,25.3757,174900.0
2014-01-07 11:10:00,29.02,29.02,28.97,28.97,103400.0,25.3757,25.3757,25.332,25.332,103400.0
2014-01-07 11:15:00,28.97,28.98,28.92,28.92,209700.0,25.332,25.3407,25.2883,25.2883,209700.0
2014-01-07 11:20:00,28.92,28.95,28.87,28.88,267800.0,25.2883,25.3145,25.2445,25.2533,267800.0
2014-01-07 11:25:00,28.88,28.97,28.85,28.93,266000.0,25.2533,25.332,25.2271,25.297,266000.0
2014-01-07 11:30:00,28.93,28.99,28.93,28.94,135000.0,25.297,25.3495,25.297,25.3058,135000.0
2014-01-07 11:35:00,28.95,28.96,28.87,28.9,127900.0,25.3145,25.3232,25.2445,25.2708,127900.0
2014-01-07 11:40:00,28.9,28.95,28.87,28.87,95100.0,25.2708,25.3145,25.2445,25.2445,95100.0
2014-01-07 11:45:00,28.88,28.9,28.83,28.89,183500.0,25.2533,25.2708,25.2096,25.262,183500.0
2014-01-07 11:50:00,28.89,28.96,28.88,28.95,202400.0,25.262,25.3232,25.2533,25.3145,202400.0
2014-01-07 11:55:00,28.94,28.94,28.91,28.91,84900.0,25.3058,25.3058,25.2795,25.2795,84900.0
2014-01-07 12:00:00,28.91,28.93,28.89,28.9,143300.0,25.2795,25.297,25.262,25.2708,143300.0
2014-01-07 12:05:00,28.89,28.9,28.85,28.86,84500.0,25.262,25.2708,25.2271,25.2358,84500.0
2014-01-07 12:10:00,28.85,28.88,28.85,28.86,58700.0,25.2271,25.2533,25.2271,25.2358,58700.0
2014-01-07 12:15:00,28.86,28.88,28.85,28.85,74200.0,25.2358,25.2533,25.2271,25.2271,74200.0
2014-01-07 12:20:00,28.85,28.88,28.84,28.85,137500.0,25.2271,25.2533,25.2183,25.2271,137500.0
2014-01-07 12:25:00,28.85,28.87,28.84,28.87,51000.0,25.2271,25.2445,25.2183,25.2445,51000.0
2014-01-07 12:30:00,28.87,28.89,28.87,28.88,55100.0,25.2445,25.262,25.2445,25.2533,55100.0
2014-01-07 12:35:00,28.88,28.88,28.84,28.84,57400.0,25.2533,25.2533,25.2183,25.2183,57400.0
2014-01-07 12:40:00,28.85,28.85,28.81,28.85,160700.0,25.2271,25.2271,25.1921,25.2271,160700.0
2014-01-07 12:45:00,28.85,28.85,28.82,28.82,32000.0,25.2271,25.2271,25.2008,25.2008,32000.0
2014-01-07 12:50:00,28.83,28.86,28.82,28.86,108400.0,25.2096,25.2358,25.2008,25.2358,108400.0
2014-01-07 12:55:00,28.85,28.86,28.8,28.81,78000.0,25.2271,25.2358,25.1833,25.1921,78000.0
2014-01-07 13:00:00,28.81,28.84,28.8,28.84,68400.0,25.1921,25.2183,25.1833,25.2183,68400.0
2014-01-07 13:05:00,28.84,28.92,28.84,28.91,184800.0,25.2183,25.2883,25.2183,25.2795,184800.0
2014-01-07 13:10:00,28.91,28.91,28.86,28.87,61900.0,25.2795,25.2795,25.2358,25.2445,61900.0
2014-01-07 13:15:00,28.86,28.91,28.84,28.91,165500.0,25.2358,25.2795,25.2183,25.2795,165500.0
2014-01-07 13:20:00,28.91,28.94,28.89,28.9,96100.0,25.2795,25.3058,25.262,25.2708,96100.0
2014-01-07 13:25:00,28.9,28.91,28.88,28.91,71000.0,25.2708,25.2795,25.2533,25.2795,71000.0
2014-01-07 13:30:00,28.9,28.91,28.86,28.89,79900.0,25.2708,25.2795,25.2358,25.262,79900.0
2014-01-07 13:35:00,28.89,28.89,28.83,28.85,118100.0,25.262,25.262,25.2096,25.2271,118100.0
2014-01-07 13:40:00,28.85,28.86,28.8,28.82,94700.0,25.2271,25.2358,25.1833,25.2008,94700.0
2014-01-07 13:45:00,28.81,28.81,28.75,28.76,154200.0,25.1921,25.1921,25.1396,25.1484,154200.0
2014-01-07 13:50:00,28.76,28.8,28.74,28.74,124200.0,25.1484,25.1833,25.1309,25.1309,124200.0
2014-01-07 13:55:00,28.74,28.76,28.73,28.73,175900.0,25.1309,25.1484,25.1221,25.1221,175900.0
2014-01-07 14:00:00,28.73,28.74,28.68,28.69,191900.0,25.1221,25.1309,25.0784,25.0871,191900.0
2014-01-07 14:05:00,28.68,28.7,28.61,28.61,90000.0,25.0784,25.0959,25.0172,25.0172,90000.0
2014-01-07 14:10:00,28.61,28.65,28.59,28.63,321600.0,25.0172,25.0522,24.9997,25.0347,321600.0
2014-01-07 14:15:00,28.64,28.68,28.62,28.66,152300.0,25.0434,25.0784,25.0259,25.0609,152300.0
2014-01-07 14:20:00,28.65,28.7,28.65,28.67,118700.0,25.0522,25.0959,25.0522,25.0697,118700.0
2014-01-07 14:25:00,28.67,28.68,28.63,28.64,99800.0,25.0697,25.0784,25.0347,25.0434,99800.0
2014-01-07 14:30:00,28.63,28.71,28.63,28.71,143300.0,25.0347,25.1046,25.0347,25.1046,143300.0
2014-01-07 14:35:00,28.71,28.85,28.71,28.84,205400.0,25.1046,25.2271,25.1046,25.2183,205400.0
2014-01-07 14:40:00,28.84,28.86,28.79,28.8,201400.0,25.2183,25.2358,25.1746,25.1833,201400.0
2014-01-07 14:45:00,28.79,28.82,28.78,28.79,142400.0,25.1746,25.2008,25.1658,25.1746,142400.0
2014-01-07 14:50:00,28.8,28.81,28.77,28.77,79200.0,25.1833,25.1921,25.1571,25.1571,79200.0
2014-01-07 14:55:00,28.77,28.79,28.76,28.78,79100.0,25.1571,25.1746,25.1484,25.1658,79100.0
2014-01-07 15:00:00,28.78,28.8,28.78,28.78,94700.0,25.1658,25.1833,25.1658,25.1658,94700.0
2014-01-07 15:05:00,28.78,28.79,28.77,28.79,94300.0,25.1658,25.1746,25.1571,25.1746,94300.0
2014-01-07 15:10:00,28.79,28.82,28.79,28.8,120200.0,25.1746,25.2008,25.1746,25.1833,120200.0
2014-01-07 15:15:00,28.81,28.81,28.78,28.78,56400.0,25.1921,25.1921,25.1658,25.1658,56400.0
2014-01-07 15:20:00,28.78,28.79,28.71,28.71,126900.0,25.1658,25.1746,25.1046,25.1046,126900.0
2014-01-07 15:25:00,28.71,28.74,28.69,28.73,184000.0,25.1046,25.1309,25.0871,25.1221,184000.0
2014-01-07 15:30:00,28.74,28.77,28.72,28.75,212300.0,25.1309,25.1571,25.1134,25.1396,212300.0
2014-01-07 15:35:00,28.76,28.76,28.71,28.74,188600.0,25.1484,25.1484,25.1046,25.1309,188600.0
2014-01-07 15:40:00,28.74,28.79,28.73,28.77,187100.0,25.1309,25.1746,25.1221,25.1571,187100.0
2014-01-07 15:45:00,28.77,28.78,28.76,28.77,170900.0,25.1571,25.1658,25.1484,25.1571,170900.0
2014-01-07 15:50:00,28.78,28.83,28.77,28.77,367100.0,25.1658,25.2096,25.1571,25.1571,367100.0
2014-01-07 15:55:00,28.77,28.8,28.77,28.79,615500.0,25.1571,25.1833,25.1571,25.1746,615500.0
2014-01-08 09:30:00,28.77,28.84,28.61,28.8,336700.0,25.1571,25.2183,25.0172,25.1833,336700.0
2014-01-08 09:35:00,28.8,29.0,28.8,29.0,280700.0,25.1833,25.3582,25.1833,25.3582,280700.0
2014-01-08 09:40:00,29.0,29.12,28.97,29.08,280600.0,25.3582,25.4631,25.332,25.4282,280600.0
2014-01-08 09:45:00,29.08,29.08,28.86,28.86,221600.0,25.4282,25.4282,25.2358,25.2358,221600.0
2014-01-08 09:50:00,28.85,28.99,28.82,28.96,264200.0,25.2271,25.3495,25.2008,25.3232,264200.0
2014-01-08 09:55:00,28.97,29.06,28.96,29.06,278300.0,25.332,25.4107,25.3232,25.4107,278300.0
2014-01-08 10:00:00,29.05,29.1,29.0,29.04,275000.0,25.4019,25.4457,25.3582,25.3932,275000.0
2014-01-08 10:05:00,29.04,29.17,29.03,29.09,331100.0,25.3932,25.5069,25.3844,25.4369,331100.0
2014-01-08 10:10:00,29.09,29.1,28.95,28.97,295100.0,25.4369,25.4457,25.3145,25.332,295100.0
2014-01-08 10:15:00,28.97,29.13,28.94,29.12,316400.0,25.332,25.4719,25.3058,25.4631,316400.0
2014-01-08 10:20:00,29.13,29.15,29.09,29.15,226800.0,25.4719,25.4894,25.4369,25.4894,226800.0
2014-01-08 10:25:00,29.15,29.23,29.11,29.23,198000.0,25.4894,25.5593,25.4544,25.5593,198000.0
2014-01-08 10:30:00,29.22,29.26,29.21,29.26,261900.0,25.5506,25.5856,25.5418,25.5856,261900.0
2014-01-08 10:35:00,29.26,29.28,29.24,29.25,162100.0,25.5856,25.6031,25.5681,25.5768,162100.0
2014-01-08 10:40:00,29.24,29.29,29.22,29.28,168800.0,25.5681,25.6118,25.5506,25.6031,168800.0
2014-01-08 10:45:00,29.28,29.39,29.28,29.39,210800.0,25.6031,25.6992,25.6031,25.6992,210800.0
2014-01-08 10:50:00,29.39,29.43,29.37,29.39,258900.0,25.6992,25.7342,25.6818,25.6992,258900.0
2014-01-08 10:55:00,29.4,29.41,29.35,29.39,214000.0,25.708,25.7167,25.6643,25.6992,214000.0
2014-01-08 11:00:00,29.38,29.5,29.38,29.5,271500.0,25.6905,25.7954,25.6905,25.7954,271500.0
2014-01-08 11:05:00,29.49,29.5,29.36,29.38,269800.0,25.7867,25.7954,25.673,25.6905,269800.0
2014-01-08 11:10:00,29.38,29.48,29.38,29.46,182200.0,25.6905,25.7779,25.6905,25.7605,182200.0
2014-01-08 11:15:00,29.47,29.52,29.46,29.47,189700.0,25.7692,25.8129,25.7605,25.7692,189700.0
2014-01-08 11:20:00,29.46,29.55,29.46,29.54,147300.0,25.7605,25.8391,25.7605,25.8304,147300.0
2014-01-08 11:25:00,29.53,29.56,29.5,29.55,118900.0,25.8217,25.8479,25.7954,25.8391,118900.0
2014-01-08 11:30:00,29.54,29.59,29.51,29.59,164200.0,25.8304,25.8741,25.8042,25.8741,164200.0
2014-01-08 11:35:00,29.59,29.6,29.56,29.58,141300.0,25.8741,25.8829,25.8479,25.8654,141300.0
2014-01-08 11:40:00,29.57,29.64,29.53,29.54,138000.0,25.8566,25.9178,25.8217,25.8304,138000.0
2014-01-08 11:45:00,29.54,29.6,29.51,29.6,124400.0,25.8304,25.8829,25.8042,25.8829,124400.0
2014-01-08 11:50:00,29.6,29.6,29.53,29.56,46100.0,25.8829,25.8829,25.8217,25.8479,46100.0
2014-01-08 11:55:00,29.56,29.59,29.56,29.59,43700.0,25.8479,25.8741,25.8479,25.8741,43700.0
2014-01-08 12:00:00,29.59,29.62,29.58,29.61,104500.0,25.8741,25.9004,25.8654,25.8916,104500.0
2014-01-08 12:05:00,29.61,29.66,29.61,29.65,61000.0,25.8916,25.9353,25.8916,25.9266,61000.0
2014-01-08 12:10:00,29.64,29.65,29.61,29.61,64300.0,25.9178,25.9266,25.8916,25.8916,64300.0
2014-01-08 12:15:00,29.61,29.65,29.59,29.65,80800.0,25.8916,25.9266,25.8741,25.9266,80800.0
2014-01-08 12:20:00,29.65,29.65,29.62,29.65,72600.0,25.9266,25.9266,25.9004,25.9266,72600.0
2014-01-08 12:25:00,29.65,29.7,29.65,29.7,117100.0,25.9266,25.9703,25.9266,25.9703,117100.0
2014-01-08 12:30:00,29.7,29.74,29.69,29.74,185800.0,25.9703,26.0053,25.9616,26.0053,185800.0
2014-01-08 12:35:00,29.74,29.75,29.7,29.71,141300.0,26.0053,26.014,25.9703,25.9791,141300.0
2014-01-08 12:40:00,29.71,29.73,29.69,29.72,79800.0,25.9791,25.9965,25.9616,25.9878,79800.0
2014-01-08 12:45:00,29.72,29.73,29.66,29.71,154800.0,25.9878,25.9965,25.9353,25.9791,154800.0
2014-01-08 12:50:00,29.71,29.72,29.68,29.69,80000.0,25.9791,25.9878,25.9528,25.9616,80000.0
2014-01-08 12:55:00,29.69,29.7,29.63,29.7,125600.0,25.9616,25.9703,25.9091,25.9703,125600.0
2014-01-08 13:00:00,29.7,29.72,29.66,29.69,103400.0,25.9703,25.9878,25.9353,25.9616,103400.0
2014-01-08 13:05:00,29.69,29.8,29.69,29.79,249600.0,25.9616,26.0578,25.9616,26.049,249600.0
2014-01-08 13:10:00,29.8,29.91,29.79,29.89,302400.0,26.0578,26.1539,26.049,26.1365,302400.0
2014-01-08 13:15:00,29.89,29.93,29.87,29.88,372400.0,26.1365,26.1714,26.119,26.1277,372400.0
2014-01-08 13:20:00,29.88,29.89,29.84,29.87,184800.0,26.1277,26.1365,26.0927,26.119,184800.0
2014-01-08 13:25:00,29.87,29.89,29.85,29.89,100300.0,26.119,26.1365,26.1015,26.1365,100300.0
2014-01-08 13:30:00,29.89,29.93,29.86,29.91,192900.0,26.1365,26.1714,26.1102,26.1539,192900.0
2014-01-08 13:35:00,29.92,29.98,29.91,29.98,120800.0,26.1627,26.2151,26.1539,26.2151,120800.0
2014-01-08 13:40:00,29.98,30.1,29.97,30.05,804900.0,26.2151,26.3201,26.2064,26.2764,804900.0
2014-01-08 13:45:00,30.05,30.05,29.94,29.96,341300.0,26.2764,26.2764,26.1802,26.1977,341300.0
2014-01-08 13:50:00,29.96,30.06,29.96,30.04,244500.0,26.1977,26.2851,26.1977,26.2676,244500.0
2014-01-08 13:55:00,30.04,30.05,30.02,30.05,117100.0,26.2676,26.2764,26.2501,26.2764,117100.0
2014-01-08 14:00:00,30.04,30.05,29.95,30.01,268400.0,26.2676,26.2764,26.1889,26.2414,268400.0
2014-01-08 14:05:00,30.0,30.08,29.94,29.96,257900.0,26.2326,26.3026,26.1802,26.1977,257900.0
2014-01-08 14:10:00,29.96,30.02,29.95,29.99,220300.0,26.1977,26.2501,26.1889,26.2239,220300.0
2014-01-08 14:15:00,30.0,30.02,29.95,30.0,216000.0,26.2326,26.2501,26.1889,26.2326,216000.0
2014-01-08 14:20:00,29.99,30.04,29.99,30.04,288000.0,26.2239,26.2676,26.2239,26.2676,288000.0
2014-01-08 14:25:00,30.04,30.05,29.98,30.0,146800.0,26.2676,26.2764,26.2151,26.2326,146800.0
2014-01-08 14:30:00,30.0,30.01,29.95,29.97,209400.0,26.2326,26.2414,26.1889,26.2064,209400.0
2014-01-08 14:35:00,29.97,29.99,29.93,29.94,134500.0,26.2064,26.2239,26.1714,26.1802,134500.0
2014-01-08 14:40:00,29.94,29.97,29.94,29.96,173300.0,26.1802,26.2064,26.1802,26.1977,173300.0
2014-01-08 14:45:00,29.96,29.96,29.91,29.92,227700.0,26.1977,26.1977,26.1539,26.1627,227700.0
2014-01-08 14:50:00,29.93,29.96,29.91,29.91,126400.0,26.1714,26.1977,26.1539,26.1539,126400.0
2014-01-08 14:55:00,29.92,29.96,29.92,29.94,138500.0,26.1627,26.1977,26.1627,26.1802,138500.0
2014-01-08 15:00:00,29.94,29.96,29.93,29.95,170500.0,26.1802,26.1977,26.1714,26.1889,170500.0
2014-01-08 15:05:00,29.95,29.95,29.82,29.82,279800.0,26.1889,26.1889,26.0752,26.0752,279800.0
2014-01-08 15:10:00,29.82,29.87,29.82,29.84,214700.0,26.0752,26.119,26.0752,26.0927,214700.0
2014-01-08 15:15:00,29.84,29.85,29.74,29.77,268600.0,26.0927,26.1015,26.0053,26.0315,268600.0
2014-01-08 15:20:00,29.77,29.81,29.67,29.81,276800.0,26.0315,26.0665,25.9441,26.0665,276800.0
2014-01-08 15:25:00,29.81,29.81,29.71,29.72,242800.0,26.0665,26.0665,25.9791,25.9878,242800.0
2014-01-08 15:30:00,29.72,29.8,29.72,29.76,365300.0,25.9878,26.0578,25.9878,26.0228,365300.0
2014-01-08 15:35:00,29.77,29.8,29.75,29.75,316300.0,26.0315,26.0578,26.014,26.014,316300.0
2014-01-08 15:40:00,29.75,29.79,29.73,29.78,201200.0,26.014,26.049,25.9965,26.0403,201200.0
2014-01-08 15:45:00,29.79,29.85,29.78,29.85,307400.0,26.049,26.1015,26.0403,26.1015,307400.0
2014-01-08 15:50:00,29.84,29.87,29.81,29.82,369900.0,26.0927,26.119,26.0665,26.0752,369900.0
2014-01-08 15:55:00,29.83,29.83,29.78,29.79,746900.0,26.084,26.084,26.0403,26.049,746900.0
2014-01-09 09:30:00,30.54,31.14,30.4,31.14,1190300.0,26.7048,27.2295,26.5824,27.2295,1190300.0
2014-01-09 09:35:00,31.13,31.49,30.74,30.99,984700.0,27.2207,27.5355,26.8797,27.0983,984700.0
2014-01-09 09:40:00,31.0,31.26,30.89,31.26,595000.0,27.1071,27.3344,27.0109,27.3344,595000.0
2014-01-09 09:45:00,31.26,31.32,31.09,31.31,788200.0,27.3344,27.3869,27.1858,27.3781,788200.0
2014-01-09 09:50:00,31.31,31.58,31.29,31.49,925900.0,27.3781,27.6142,27.3606,27.5355,925900.0
2014-01-09 09:55:00,31.48,31.5,31.29,31.44,660100.0,27.5268,27.5443,27.3606,27.4918,660100.0
2014-01-09 10:00:00,31.44,31.45,31.21,31.21,420500.0,27.4918,27.5005,27.2907,27.2907,420500.0
2014-01-09 10:05:00,31.21,31.22,30.96,31.08,684900.0,27.2907,27.2994,27.0721,27.177,684900.0
2014-01-09 10:10:00,31.08,31.12,31.04,31.05,286400.0,27.177,27.212,27.142,27.1508,286400.0
2014-01-09 10:15:00,31.05,31.12,31.05,31.07,300000.0,27.1508,27.212,27.1508,27.1683,300000.0
2014-01-09 10:20:00,31.07,31.13,30.99,31.02,316400.0,27.1683,27.2207,27.0983,27.1245,316400.0
2014-01-09 10:25:00,31.01,31.01,30.89,30.95,256500.0,27.1158,27.1158,27.0109,27.0633,256500.0
2014-01-09 10:30:00,30.95,30.97,30.71,30.72,286000.0,27.0633,27.0808,26.8535,26.8622,286000.0
2014-01-09 10:35:00,30.73,31.01,30.71,31.01,440000.0,26.871,27.1158,26.8535,27.1158,440000.0
2014-01-09 10:40:00,31.0,31.07,30.92,30.92,200800.0,27.1071,27.1683,27.0371,27.0371,200800.0
2014-01-09 10:45:00,30.93,30.93,30.83,30.91,135900.0,27.0458,27.0458,26.9584,27.0284,135900.0
2014-01-09 10:50:00,30.91,30.91,30.84,30.9,105300.0,27.0284,27.0284,26.9672,27.0196,105300.0
2014-01-09 10:55:00,30.9,30.93,30.84,30.92,148800.0,27.0196,27.0458,26.9672,27.0371,148800.0
2014-01-09 11:00:00,30.91,30.91,30.85,30.87,107200.0,27.0284,27.0284,26.9759,26.9934,107200.0
2014-01-09 11:05:00,30.86,30.93,30.84,30.87,263600.0,26.9846,27.0458,26.9672,26.9934,263600.0
2014-01-09 11:10:00,30.87,30.94,30.84,30.92,152800.0,26.9934,27.0546,26.9672,27.0371,152800.0
2014-01-09 11:15:00,30.91,30.96,30.91,30.92,130000.0,27.0284,27.0721,27.0284,27.0371,130000.0
2014-01-09 11:20:00,30.91,30.93,30.81,30.84,263800.0,27.0284,27.0458,26.9409,26.9672,263800.0
2014-01-09 11:25:00,30.84,30.84,30.76,30.82,147100.0,26.9672,26.9672,26.8972,26.9497,147100.0
2014-01-09 11:30:00,30.82,30.83,30.76,30.77,156800.0,26.9497,26.9584,26.8972,26.9059,156800.0
2014-01-09 11:35:00,30.77,30.8,30.73,30.79,144400.0,26.9059,26.9322,26.871,26.9234,144400.0
2014-01-09 11:40:00,30.79,30.81,30.75,30.78,173500.0,26.9234,26.9409,26.8885,26.9147,173500.0
2014-01-09 11:45:00,30.77,30.77,30.71,30.76,145500.0,26.9059,26.9059,26.8535,26.8972,145500.0
2014-01-09 11:50:00,30.76,30.76,30.68,30.7,116400.0,26.8972,26.8972,26.8272,26.8447,116400.0
2014-01-09 11:55:00,30.69,30.76,30.69,30.76,96500.0,26.836,26.8972,26.836,26.8972,96500.0
2014-01-09 12:00:00,30.75,30.78,30.72,30.78,71100.0,26.8885,26.9147,26.8622,26.9147,71100.0
2014-01-09 12:05:00,30.79,30.81,30.78,30.78,69100.0,26.9234,26.9409,26.9147,26.9147,69100.0
2014-01-09 12:10:00,30.78,30.87,30.78,30.86,69300.0,26.9147,26.9934,26.9147,26.9846,69300.0
2014-01-09 12:15:00,30.86,30.9,30.85,30.89,117200.0,26.9846,27.0196,26.9759,27.0109,117200.0
2014-01-09 12:20:00,30.89,30.92,30.87,30.92,135400.0,27.0109,27.0371,26.9934,27.0371,135400.0
2014-01-09 12:25:00,30.92,30.93,30.88,30.92,199000.0,27.0371,27.0458,27.0021,27.0371,199000.0
2014-01-09 12:30:00,30.92,31.05,30.91,31.04,196400.0,27.0371,27.1508,27.0284,27.142,196400.0
2014-01-09 12:35:00,31.05,31.09,31.0,31.07,260200.0,27.1508,27.1858,27.1071,27.1683,260200.0
2014-01-09 12:40:00,31.07,31.14,31.05,31.1,190200.0,27.1683,27.2295,27.1508,27.1945,190200.0
2014-01-09 12:45:00,31.1,31.1,30.98,31.02,227700.0,27.1945,27.1945,27.0896,27.1245,227700.0
2014-01-09 12:50:00,31.02,31.02,30.94,31.0,92100.0,27.1245,27.1245,27.0546,27.1071,92100.0
2014-01-09 12:55:00,31.0,31.12,30.99,31.12,182500.0,27.1071,27.212,27.0983,27.212,182500.0
2014-01-09 13:00:00,31.11,31.12,31.02,31.02,137100.0,27.2032,27.212,27.1245,27.1245,137100.0
2014-01-09 13:05:00,31.02,31.04,30.92,30.92,108900.0,27.1245,27.142,27.0371,27.0371,108900.0
2014-01-09 13:10:00,30.93,31.02,30.92,31.01,96000.0,27.0458,27.1245,27.0371,27.1158,96000.0
2014-01-09 13:15:00,31.01,31.03,30.97,31.0,73100.0,27.1158,27.1333,27.0808,27.1071,73100.0
2014-01-09 13:20:00,31.0,31.01,30.93,30.98,123300.0,27.1071,27.1158,27.0458,27.0896,123300.0
2014-01-09 13:25:00,30.98,31.1,30.96,31.05,170600.0,27.0896,27.1945,27.0721,27.1508,170600.0
2014-01-09 13:30:00,31.05,31.07,30.97,31.0,156400.0,27.1508,27.1683,27.0808,27.1071,156400.0
2014-01-09 13:35:00,31.0,31.01,30.94,31.0,138100.0,27.1071,27.1158,27.0546,27.1071,138100.0
2014-01-09 13:40:00,31.0,31.0,30.97,30.99,80100.0,27.1071,27.1071,27.0808,27.0983,80100.0
2014-01-09 13:45:00,30.99,31.0,30.97,30.99,70700.0,27.0983,27.1071,27.0808,27.0983,70700.0
2014-01-09 13:50:00,30.99,31.0,30.97,30.99,58200.0,27.0983,27.1071,27.0808,27.0983,58200.0
2014-01-09 13:55:00,30.99,30.99,30.91,30.91,106400.0,27.0983,27.0983,27.0284,27.0284,106400.0
2014-01-09 14:00:00,30.91,30.92,30.8,30.8,213500.0,27.0284,27.0371,26.9322,26.9322,213500.0
2014-01-09 14:05:00,30.8,30.86,30.78,30.86,118000.0,26.9322,26.9846,26.9147,26.9846,118000.0
2014-01-09 14:10:00,30.87,30.92,30.84,30.91,118000.0,26.9934,27.0371,26.9672,27.0284,118000.0
2014-01-09 14:15:00,30.91,30.92,30.87,30.92,98600.0,27.0284,27.0371,26.9934,27.0371,98600.0
2014-01-09 14:20:00,30.92,30.97,30.91,30.96,130500.0,27.0371,27.0808,27.0284,27.0721,130500.0
2014-01-09 14:25:00,30.96,31.01,30.95,30.98,130600.0,27.0721,27.1158,27.0633,27.0896,130600.0
2014-01-09 14:30:00,30.98,31.02,30.95,31.0,101100.0,27.0896,27.1245,27.0633,27.1071,101100.0
2014-01-09 14:35:00,31.0,31.0,30.97,30.97,75500.0,27.1071,27.1071,27.0808,27.0808,75500.0
2014-01-09 14:40:00,30.98,31.04,30.94,31.03,174500.0,27.0896,27.142,27.0546,27.1333,174500.0
2014-01-09 14:45:00,31.02,31.09,31.01,31.06,208400.0,27.1245,27.1858,27.1158,27.1595,208400.0
2014-01-09 14:50:00,31.06,31.06,31.0,31.04,119000.0,27.1595,27.1595,27.1071,27.142,119000.0
2014-01-09 14:55:00,31.04,31.05,31.01,31.05,137700.0,27.142,27.1508,27.1158,27.1508,137700.0
2014-01-09 15:00:00,31.05,31.07,31.04,31.07,60900.0,27.1508,27.1683,27.142,27.1683,60900.0
2014-01-09 15:05:00,31.07,31.11,31.06,31.06,112500.0,27.1683,27.2032,27.1595,27.1595,112500.0
2014-01-09 15:10:00,31.06,31.15,31.06,31.14,138300.0,27.1595,27.2382,27.1595,27.2295,138300.0
2014-01-09 15:15:00,31.15,31.18,31.11,31.17,222100.0,27.2382,27.2645,27.2032,27.2557,222100.0
2014-01-09 15:20:00,31.17,31.17,31.13,31.14,135200.0,27.2557,27.2557,27.2207,27.2295,135200.0
2014-01-09 15:25:00,31.13,31.17,31.13,31.16,122700.0,27.2207,27.2557,27.2207,27.247,122700.0
2014-01-09 15:30:00,31.16,31.16,31.04,31.04,211700.0,27.247,27.247,27.142,27.142,211700.0
2014-01-09 15:35:00,31.05,31.05,31.01,31.02,159200.0,27.1508,27.1508,27.1158,27.1245,159200.0
2014-01-09 15:40:00,31.02,31.06,31.02,31.04,293100.0,27.1245,27.1595,27.1245,27.142,293100.0
2014-01-09 15:45:00,31.05,31.06,31.0,31.0,309600.0,27.1508,27.1595,27.1071,27.1071,309600.0
2014-01-09 15:50:00,31.0,31.06,31.0,31.04,597100.0,27.1071,27.1595,27.1071,27.142,597100.0
2014-01-09 15:55:00,31.04,31.09,31.01,31.06,747400.0,27.142,27.1858,27.1158,27.1595,747400.0
2014-01-10 09:30:00,31.2,31.22,30.8,30.85,499300.0,27.2819,27.2994,26.9322,26.9759,499300.0
2014-01-10 09:35:00,30.85,31.06,30.74,30.92,279700.0,26.9759,27.1595,26.8797,27.0371,279700.0
2014-01-10 09:40:00,30.93,31.0,30.88,30.9,158500.0,27.0458,27.1071,27.0021,27.0196,158500.0
2014-01-10 09:45:00,30.89,31.02,30.88,31.02,182800.0,27.0109,27.1245,27.0021,27.1245,182800.0
2014-01-10 09:50:00,31.01,31.13,30.94,30.97,162900.0,27.1158,27.2207,27.0546,27.0808,162900.0
2014-01-10 09:55:00,30.96,31.04,30.87,30.96,169600.0,27.0721,27.142,26.9934,27.0721,169600.0
2014-01-10 10:00:00,30.97,30.99,30.66,30.69,360200.0,27.0808,27.0983,26.8098,26.836,360200.0
2014-01-10 10:05:00,30.69,30.9,30.68,30.9,220500.0,26.836,27.0196,26.8272,27.0196,220500.0
2014-01-10 10:10:00,30.89,30.9,30.8,30.83,105700.0,27.0109,27.0196,26.9322,26.9584,105700.0
2014-01-10 10:15:00,30.83,30.91,30.79,30.88,121700.0,26.9584,27.0284,26.9234,27.0021,121700.0
2014-01-10 10:20:00,30.87,30.89,30.79,30.89,129300.0,26.9934,27.0109,26.9234,27.0109,129300.0
2014-01-10 10:25:00,30.88,30.94,30.85,30.91,109000.0,27.0021,27.0546,26.9759,27.0284,109000.0
2014-01-10 10:30:00,30.91,30.98,30.9,30.92,105500.0,27.0284,27.0896,27.0196,27.0371,105500.0
2014-01-10 10:35:00,30.92,30.96,30.9,30.95,106000.0,27.0371,27.0721,27.0196,27.0633,106000.0
2014-01-10 10:40:00,30.95,30.99,30.93,30.96,145300.0,27.0633,27.0983,27.0458,27.0721,145300.0
2014-01-10 10:45:00,30.96,31.1,30.95,31.05,186100.0,27.0721,27.1945,27.0633,27.1508,186100.0
2014-01-10 10:50:00,31.05,31.18,31.05,31.14,236100.0,27.1508,27.2645,27.1508,27.2295,236100.0
2014-01-10 10:55:00,31.15,31.3,31.11,31.22,274200.0,27.2382,27.3694,27.2032,27.2994,274200.0
2014-01-10 11:00:00,31.22,31.23,31.15,31.17,244100.0,27.2994,27.3082,27.2382,27.2557,244100.0
2014-01-10 11:05:00,31.16,31.21,31.13,31.21,181700.0,27.247,27.2907,27.2207,27.2907,181700.0
2014-01-10 11:10:00,31.2,31.25,31.17,31.2,268200.0,27.2819,27.3257,27.2557,27.2819,268200.0
2014-01-10 11:15:00,31.21,31.3,31.18,31.27,97700.0,27.2907,27.3694,27.2645,27.3432,97700.0
2014-01-10 11:20:00,31.27,31.29,31.18,31.21,104900.0,27.3432,27.3606,27.2645,27.2907,104900.0
2014-01-10 11:25:00,31.21,31.22,31.14,31.2,100700.0,27.2907,27.2994,27.2295,27.2819,100700.0
2014-01-10 11:30:00,31.2,31.2,31.14,31.18,207000.0,27.2819,27.2819,27.2295,27.2645,207000.0
2014-01-10 11:35:00,31.19,31.27,31.16,31.27,149300.0,27.2732,27.3432,27.247,27.3432,149300.0
2014-01-10 11:40:00,31.26,31.28,31.23,31.24,203100.0,27.3344,27.3519,27.3082,27.3169,203100.0
2014-01-10 11:45:00,31.23,31.28,31.21,31.27,44400.0,27.3082,27.3519,27.2907,27.3432,44400.0
2014-01-10 11:50:00,31.27,31.27,31.22,31.23,45800.0,27.3432,27.3432,27.2994,27.3082,45800.0
2014-01-10 11:55:00,31.23,31.23,31.19,31.2,132200.0,27.3082,27.3082,27.2732,27.2819,132200.0
2014-01-10 12:00:00,31.2,31.24,31.16,31.19,100800.0,27.2819,27.3169,27.247,27.2732,100800.0
2014-01-10 12:05:00,31.2,31.21,31.18,31.2,71100.0,27.2819,27.2907,27.2645,27.2819,71100.0
2014-01-10 12:10:00,31.2,31.2,31.16,31.18,56500.0,27.2819,27.2819,27.247,27.2645,56500.0
2014-01-10 12:15:00,31.18,31.21,31.15,31.15,157600.0,27.2645,27.2907,27.2382,27.2382,157600.0
2014-01-10 12:20:00,31.16,31.2,31.15,31.2,90000.0,27.247,27.2819,27.2382,27.2819,90000.0
2014-01-10 12:25:00,31.19,31.2,31.17,31.2,68600.0,27.2732,27.2819,27.2557,27.2819,68600.0
2014-01-10 12:30:00,31.19,31.21,31.18,31.21,49800.0,27.2732,27.2907,27.2645,27.2907,49800.0
2014-01-10 12:35:00,31.21,31.21,31.18,31.2,96700.0,27.2907,27.2907,27.2645,27.2819,96700.0
2014-01-10 12:40:00,31.2,31.22,31.18,31.2,154500.0,27.2819,27.2994,27.2645,27.2819,154500.0
2014-01-10 12:45:00,31.21,31.22,31.18,31.21,57400.0,27.2907,27.2994,27.2645,27.2907,57400.0
2014-01-10 12:50:00,31.22,31.22,31.17,31.19,137000.0,27.2994,27.2994,27.2557,27.2732,137000.0
2014-01-10 12:55:00,31.2,31.2,31.18,31.18,57800.0,27.2819,27.2819,27.2645,27.2645,57800.0
2014-01-10 13:00:00,31.18,31.2,31.18,31.19,165500.0,27.2645,27.2819,27.2645,27.2732,165500.0
2014-01-10 13:05:00,31.19,31.2,31.16,31.16,140600.0,27.2732,27.2819,27.247,27.247,140600.0
2014-01-10 13:10:00,31.16,31.21,31.16,31.19,102500.0,27.247,27.2907,27.247,27.2732,102500.0
2014-01-10 13:15:00,31.19,31.22,31.18,31.21,124700.0,27.2732,27.2994,27.2645,27.2907,124700.0
2014-01-10 13:20:00,31.21,31.21,31.17,31.18,93300.0,27.2907,27.2907,27.2557,27.2645,93300.0
2014-01-10 13:25:00,31.19,31.21,31.18,31.21,60900.0,27.2732,27.2907,27.2645,27.2907,60900.0
2014-01-10 13:30:00,31.2,31.25,31.19,31.22,119900.0,27.2819,27.3257,27.2732,27.2994,119900.0
2014-01-10 13:35:00,31.22,31.26,31.2,31.24,165700.0,27.2994,27.3344,27.2819,27.3169,165700.0
2014-01-10 13:40:00,31.25,31.31,31.25,31.29,241400.0,27.3257,27.3781,27.3257,27.3606,241400.0
2014-01-10 13:45:00,31.29,31.35,31.28,31.35,171000.0,27.3606,27.4131,27.3519,27.4131,171000.0
2014-01-10 13:50:00,31.35,31.43,31.34,31.4,262800.0,27.4131,27.4831,27.4044,27.4568,262800.0
2014-01-10 13:55:00,31.4,31.4,31.3,31.37,269700.0,27.4568,27.4568,27.3694,27.4306,269700.0
2014-01-10 14:00:00,31.36,31.39,31.33,31.38,84000.0,27.4219,27.4481,27.3956,27.4393,84000.0
2014-01-10 14:05:00,31.37,31.39,31.33,31.39,81500.0,27.4306,27.4481,27.3956,27.4481,81500.0
2014-01-10 14:10:00,31.4,31.4,31.32,31.33,152000.0,27.4568,27.4568,27.3869,27.3956,152000.0
2014-01-10 14:15:00,31.33,31.44,31.31,31.44,149600.0,27.3956,27.4918,27.3781,27.4918,149600.0
2014-01-10 14:20:00,31.44,31.45,31.42,31.45,284900.0,27.4918,27.5005,27.4743,27.5005,284900.0
2014-01-10 14:25:00,31.45,31.45,31.35,31.35,150300.0,27.5005,27.5005,27.4131,27.4131,150300.0
2014-01-10 14:30:00,31.35,31.37,31.31,31.32,59200.0,27.4131,27.4306,27.3781,27.3869,59200.0
2014-01-10 14:35:00,31.31,31.32,31.22,31.22,181400.0,27.3781,27.3869,27.2994,27.2994,181400.0
2014-01-10 14:40:00,31.23,31.25,31.19,31.2,177500.0,27.3082,27.3257,27.2732,27.2819,177500.0
2014-01-10 14:45:00,31.2,31.27,31.19,31.22,207100.0,27.2819,27.3432,27.2732,27.2994,207100.0
2014-01-10 14:50:00,31.23,31.25,31.21,31.24,124700.0,27.3082,27.3257,27.2907,27.3169,124700.0
2014-01-10 14:55:00,31.24,31.25,31.19,31.2,134300.0,27.3169,27.3257,27.2732,27.2819,134300.0
2014-01-10 15:00:00,31.19,31.33,31.19,31.26,200500.0,27.2732,27.3956,27.2732,27.3344,200500.0
2014-01-10 15:05:00,31.26,31.4,31.26,31.38,200700.0,27.3344,27.4568,27.3344,27.4393,200700.0
2014-01-10 15:10:00,31.38,31.43,31.36,31.41,152000.0,27.4393,27.4831,27.4219,27.4656,152000.0
2014-01-10 15:15:00,31.41,31.42,31.37,31.37,104900.0,27.4656,27.4743,27.4306,27.4306,104900.0
2014-01-10 15:20:00,31.38,31.41,31.35,31.37,159200.0,27.4393,27.4656,27.4131,27.4306,159200.0
2014-01-10 15:25:00,31.38,31.38,31.36,31.36,94500.0,27.4393,27.4393,27.4219,27.4219,94500.0
2014-01-10 15:30:00,31.36,31.42,31.36,31.39,153000.0,27.4219,27.4743,27.4219,27.4481,153000.0
2014-01-10 15:35:00,31.39,31.42,31.38,31.4,278000.0,27.4481,27.4743,27.4393,27.4568,278000.0
2014-01-10 15:40:00,31.4,31.45,31.4,31.42,386800.0,27.4568,27.5005,27.4568,27.4743,386800.0
2014-01-10 15:45:00,31.43,31.43,31.37,31.4,299700.0,27.4831,27.4831,27.4306,27.4568,299700.0
2014-01-10 15:50:00,31.4,31.46,31.4,31.43,396100.0,27.4568,27.5093,27.4568,27.4831,396100.0
2014-01-10 15:55:00,31.43,31.48,31.42,31.47,514300.0,27.4831,27.5268,27.4743,27.518,514300.0
2014-01-13 09:30:00,31.8,31.8,31.5,31.7,483200.0,27.8066,27.8066,27.5443,27.7192,483200.0
2014-01-13 09:35:00,31.7,31.74,31.57,31.6,460200.0,27.7192,27.7541,27.6055,27.6317,460200.0
2014-01-13 09:40:00,31.61,31.65,31.55,31.59,324400.0,27.6405,27.6754,27.588,27.623,324400.0
2014-01-13 09:45:00,31.59,31.64,31.51,31.59,275200.0,27.623,27.6667,27.553,27.623,275200.0
2014-01-13 09:50:00,31.59,31.6,31.45,31.52,433000.0,27.623,27.6317,27.5005,27.5618,433000.0
2014-01-13 09:55:00,31.53,31.58,31.49,31.5,429900.0,27.5705,27.6142,27.5355,27.5443,429900.0
2014-01-13 10:00:00,31.49,31.54,31.35,31.35,260400.0,27.5355,27.5792,27.4131,27.4131,260400.0
2014-01-13 10:05:00,31.36,31.47,31.34,31.46,183700.0,27.4219,27.518,27.4044,27.5093,183700.0
2014-01-13 10:10:00,31.45,31.51,31.43,31.51,174400.0,27.5005,27.553,27.4831,27.553,174400.0
2014-01-13 10:15:00,31.5,31.56,31.49,31.5,177000.0,27.5443,27.5967,27.5355,27.5443,177000.0
2014-01-13 10:20:00,31.49,31.54,31.47,31.5,194700.0,27.5355,27.5792,27.518,27.5443,194700.0
2014-01-13 10:25:00,31.51,31.51,31.42,31.44,175500.0,27.553,27.553,27.4743,27.4918,175500.0
2014-01-13 10:30:00,31.44,31.5,31.43,31.47,119300.0,27.4918,27.5443,27.4831,27.518,119300.0
2014-01-13 10:35:00,31.47,31.49,31.39,31.4,190100.0,27.518,27.5355,27.4481,27.4568,190100.0
2014-01-13 10:40:00,31.4,31.44,31.38,31.43,66900.0,27.4568,27.4918,27.4393,27.4831,66900.0
2014-01-13 10:45:00,31.44,31.46,31.41,31.45,53700.0,27.4918,27.5093,27.4656,27.5005,53700.0
2014-01-13 10:50:00,31.44,31.46,31.43,31.45,67800.0,27.4918,27.5093,27.4831,27.5005,67800.0
2014-01-13 10:55:00,31.45,31.46,31.43,31.45,121900.0,27.5005,27.5093,27.4831,27.5005,121900.0
2014-01-13 11:00:00,31.46,31.46,31.42,31.45,244700.0,27.5093,27.5093,27.4743,27.5005,244700.0
2014-01-13 11:05:00,31.45,31.46,31.41,31.42,115700.0,27.5005,27.5093,27.4656,27.4743,115700.0
2014-01-13 11:10:00,31.42,31.45,31.41,31.43,105600.0,27.4743,27.5005,27.4656,27.4831,105600.0
2014-01-13 11:15:00,31.43,31.45,31.41,31.43,106100.0,27.4831,27.5005,27.4656,27.4831,106100.0
2014-01-13 11:20:00,31.44,31.45,31.41,31.43,110800.0,27.4918,27.5005,27.4656,27.4831,110800.0
2014-01-13 11:25:00,31.42,31.46,31.41,31.44,157700.0,27.4743,27.5093,27.4656,27.4918,157700.0
2014-01-13 11:30:00,31.44,31.44,31.37,31.41,139100.0,27.4918,27.4918,27.4306,27.4656,139100.0
2014-01-13 11:35:00,31.41,31.46,31.4,31.43,72000.0,27.4656,27.5093,27.4568,27.4831,72000.0
2014-01-13 11:40:00,31.43,31.45,31.41,31.41,67200.0,27.4831,27.5005,27.4656,27.4656,67200.0
2014-01-13 11:45:00,31.42,31.42,31.4,31.41,56800.0,27.4743,27.4743,27.4568,27.4656,56800.0
2014-01-13 11:50:00,31.41,31.48,31.39,31.46,73100.0,27.4656,27.5268,27.4481,27.5093,73100.0
2014-01-13 11:55:00,31.47,31.5,31.46,31.49,74700.0,27.518,27.5443,27.5093,27.5355,74700.0
2014-01-13 12:00:00,31.5,31.52,31.45,31.47,74600.0,27.5443,27.5618,27.5005,27.518,74600.0
2014-01-13 12:05:00,31.46,31.5,31.44,31.5,58900.0,27.5093,27.5443,27.4918,27.5443,58900.0
2014-01-13 12:10:00,31.5,31.57,31.48,31.55,127200.0,27.5443,27.6055,27.5268,27.588,127200.0
2014-01-13 12:15:00,31.56,31.6,31.51,31.59,197500.0,27.5967,27.6317,27.553,27.623,197500.0
2014-01-13 12:20:00,31.59,31.64,31.56,31.62,142100.0,27.623,27.6667,27.5967,27.6492,142100.0
2014-01-13 12:25:00,31.62,31.62,31.55,31.58,187100.0,27.6492,27.6492,27.588,27.6142,187100.0
2014-01-13 12:30:00,31.58,31.6,31.53,31.54,192500.0,27.6142,27.6317,27.5705,27.5792,192500.0
2014-01-13 12:35:00,31.54,31.61,31.52,31.6,133800.0,27.5792,27.6405,27.5618,27.6317,133800.0
2014-01-13 12:40:00,31.6,31.64,31.52,31.53,212400.0,27.6317,27.6667,27.5618,27.5705,212400.0
2014-01-13 12:45:00,31.53,31.55,31.51,31.52,103600.0,27.5705,27.588,27.553,27.5618,103600.0
2014-01-13 12:50:00,31.52,31.54,31.47,31.48,85500.0,27.5618,27.5792,27.518,27.5268,85500.0
2014-01-13 12:55:00,31.49,31.49,31.41,31.42,233000.0,27.5355,27.5355,27.4656,27.4743,233000.0
2014-01-13 13:00:00,31.42,31.42,31.27,31.32,199400.0,27.4743,27.4743,27.3432,27.3869,199400.0
2014-01-13 13:05:00,31.33,31.5,31.32,31.48,100500.0,27.3956,27.5443,27.3869,27.5268,100500.0
2014-01-13 13:10:00,31.47,31.51,31.47,31.51,128300.0,27.518,27.553,27.518,27.553,128300.0
2014-01-13 13:15:00,31.51,31.52,31.46,31.47,161400.0,27.553,27.5618,27.5093,27.518,161400.0
2014-01-13 13:20:00,31.48,31.51,31.45,31.5,107600.0,27.5268,27.553,27.5005,27.5443,107600.0
2014-01-13 13:25:00,31.49,31.53,31.47,31.49,76200.0,27.5355,27.5705,27.518,27.5355,76200.0
2014-01-13 13:30:00,31.49,31.5,31.46,31.46,104200.0,27.5355,27.5443,27.5093,27.5093,104200.0
2014-01-13 13:35:00,31.46,31.5,31.46,31.49,110000.0,27.5093,27.5443,27.5093,27.5355,110000.0
2014-01-13 13:40:00,31.5,31.51,31.48,31.48,201000.0,27.5443,27.553,27.5268,27.5268,201000.0
2014-01-13 13:45:00,31.47,31.48,31.42,31.46,84400.0,27.518,27.5268,27.4743,27.5093,84400.0
2014-01-13 13:50:00,31.46,31.49,31.44,31.46,137600.0,27.5093,27.5355,27.4918,27.5093,137600.0
2014-01-13 13:55:00,31.46,31.46,31.41,31.44,220100.0,27.5093,27.5093,27.4656,27.4918,220100.0
2014-01-13 14:00:00,31.44,31.45,31.38,31.38,116100.0,27.4918,27.5005,27.4393,27.4393,116100.0
2014-01-13 14:05:00,31.39,31.41,31.38,31.4,146800.0,27.4481,27.4656,27.4393,27.4568,146800.0
2014-01-13 14:10:00,31.41,31.41,31.32,31.32,94200.0,27.4656,27.4656,27.3869,27.3869,94200.0
2014-01-13 14:15:00,31.33,31.33,31.27,31.28,244500.0,27.3956,27.3956,27.3432,27.3519,244500.0
2014-01-13 14:20:00,31.27,31.29,31.18,31.21,191800.0,27.3432,27.3606,27.2645,27.2907,191800.0
2014-01-13 14:25:00,31.21,31.27,31.21,31.23,111400.0,27.2907,27.3432,27.2907,27.3082,111400.0
2014-01-13 14:30:00,31.23,31.29,31.19,31.22,572100.0,27.3082,27.3606,27.2732,27.2994,572100.0
2014-01-13 14:35:00,31.21,31.24,31.17,31.19,132800.0,27.2907,27.3169,27.2557,27.2732,132800.0
2014-01-13 14:40:00,31.18,31.19,31.13,31.14,101100.0,27.2645,27.2732,27.2207,27.2295,101100.0
2014-01-13 14:45:00,31.15,31.17,31.06,31.12,132600.0,27.2382,27.2557,27.1595,27.212,132600.0
2014-01-13 14:50:00,31.12,31.17,31.1,31.14,388900.0,27.212,27.2557,27.1945,27.2295,388900.0
2014-01-13 14:55:00,31.14,31.2,31.12,31.17,138300.0,27.2295,27.2819,27.212,27.2557,138300.0
2014-01-13 15:00:00,31.16,31.16,31.0,31.0,204200.0,27.247,27.247,27.1071,27.1071,204200.0
2014-01-13 15:05:00,31.01,31.01,30.92,30.94,204000.0,27.1158,27.1158,27.0371,27.0546,204000.0
2014-01-13 15:10:00,30.94,30.98,30.93,30.97,149200.0,27.0546,27.0896,27.0458,27.0808,149200.0
2014-01-13 15:15:00,30.97,31.07,30.96,31.05,195500.0,27.0808,27.1683,27.0721,27.1508,195500.0
2014-01-13 15:20:00,31.04,31.04,30.97,31.04,142100.0,27.142,27.142,27.0808,27.142,142100.0
2014-01-13 15:25:00,31.04,31.06,31.01,31.03,115100.0,27.142,27.1595,27.1158,27.1333,115100.0
2014-01-13 15:30:00,31.02,31.07,31.0,31.01,188500.0,27.1245,27.1683,27.1071,27.1158,188500.0
2014-01-13 15:35:00,31.0,31.01,30.92,30.92,172500.0,27.1071,27.1158,27.0371,27.0371,172500.0
2014-01-13 15:40:00,30.92,30.96,30.88,30.92,280000.0,27.0371,27.0721,27.0021,27.0371,280000.0
2014-01-13 15:45:00,30.91,30.96,30.9,30.94,168300.0,27.0284,27.0721,27.0196,27.0546,168300.0
2014-01-13 15:50:00,30.94,30.99,30.93,30.95,391500.0,27.0546,27.0983,27.0458,27.0633,391500.0
2014-01-13 15:55:00,30.95,30.96,30.87,30.92,607500.0,27.0633,27.0721,26.9934,27.0371,607500.0
2014-01-14 09:30:00,31.08,31.74,31.02,31.74,559600.0,27.177,27.7541,27.1245,27.7541,559600.0
2014-01-14 09:35:00,31.74,31.75,31.38,31.38,312200.0,27.7541,27.7629,27.4393,27.4393,312200.0
2014-01-14 09:40:00,31.38,31.5,31.37,31.49,136100.0,27.4393,27.5443,27.4306,27.5355,136100.0
2014-01-14 09:45:00,31.49,31.59,31.44,31.45,219300.0,27.5355,27.623,27.4918,27.5005,219300.0
2014-01-14 09:50:00,31.44,31.5,31.38,31.44,196600.0,27.4918,27.5443,27.4393,27.4918,196600.0
2014-01-14 09:55:00,31.43,31.43,31.25,31.26,158100.0,27.4831,27.4831,27.3257,27.3344,158100.0
2014-01-14 10:00:00,31.26,31.46,31.24,31.4,177800.0,27.3344,27.5093,27.3169,27.4568,177800.0
2014-01-14 10:05:00,31.39,31.46,31.36,31.45,102400.0,27.4481,27.5093,27.4219,27.5005,102400.0
2014-01-14 10:10:00,31.45,31.58,31.45,31.48,186800.0,27.5005,27.6142,27.5005,27.5268,186800.0
2014-01-14 10:15:00,31.48,31.59,31.43,31.59,176400.0,27.5268,27.623,27.4831,27.623,176400.0
2014-01-14 10:20:00,31.58,31.67,31.58,31.59,213800.0,27.6142,27.6929,27.6142,27.623,213800.0
2014-01-14 10:25:00,31.58,31.7,31.57,31.69,217500.0,27.6142,27.7192,27.6055,27.7104,217500.0
2014-01-14 10:30:00,31.69,31.72,31.57,31.63,168500.0,27.7104,27.7366,27.6055,27.6579,168500.0
2014-01-14 10:35:00,31.63,31.66,31.58,31.59,142100.0,27.6579,27.6842,27.6142,27.623,142100.0
2014-01-14 10:40:00,31.59,31.82,31.59,31.82,314800.0,27.623,27.8241,27.623,27.8241,314800.0
2014-01-14 10:45:00,31.82,31.82,31.69,31.8,199300.0,27.8241,27.8241,27.7104,27.8066,199300.0
2014-01-14 10:50:00,31.8,31.8,31.68,31.68,117300.0,27.8066,27.8066,27.7017,27.7017,117300.0
2014-01-14 10:55:00,31.68,31.79,31.67,31.77,84400.0,27.7017,27.7979,27.6929,27.7804,84400.0
2014-01-14 11:00:00,31.76,31.85,31.76,31.77,192300.0,27.7716,27.8503,27.7716,27.7804,192300.0
2014-01-14 11:05:00,31.78,31.83,31.71,31.71,184200.0,27.7891,27.8328,27.7279,27.7279,184200.0
2014-01-14 11:10:00,31.72,31.74,31.63,31.67,261400.0,27.7366,27.7541,27.6579,27.6929,261400.0
2014-01-14 11:15:00,31.67,31.71,31.66,31.67,250800.0,27.6929,27.7279,27.6842,27.6929,250800.0
2014-01-14 11:20:00,31.67,31.71,31.62,31.63,94400.0,27.6929,27.7279,27.6492,27.6579,94400.0
2014-01-14 11:25:00,31.62,31.63,31.56,31.56,292900.0,27.6492,27.6579,27.5967,27.5967,292900.0
2014-01-14 11:30:00,31.57,31.66,31.55,31.6,188600.0,27.6055,27.6842,27.588,27.6317,188600.0
2014-01-14 11:35:00,31.61,31.66,31.59,31.62,85800.0,27.6405,27.6842,27.623,27.6492,85800.0
2014-01-14 11:40:00,31.62,31.7,31.62,31.7,100700.0,27.6492,27.7192,27.6492,27.7192,100700.0
2014-01-14 11:45:00,31.7,31.71,31.63,31.68,203900.0,27.7192,27.7279,27.6579,27.7017,203900.0
2014-01-14 11:50:00,31.69,31.69,31.6,31.6,109600.0,27.7104,27.7104,27.6317,27.6317,109600.0
2014-01-14 11:55:00,31.6,31.66,31.59,31.62,142600.0,27.6317,27.6842,27.623,27.6492,142600.0
2014-01-14 12:00:00,31.63,31.68,31.58,31.59,251500.0,27.6579,27.7017,27.6142,27.623,251500.0
2014-01-14 12:05:00,31.6,31.61,31.52,31.56,175600.0,27.6317,27.6405,27.5618,27.5967,175600.0
2014-01-14 12:10:00,31.56,31.62,31.56,31.59,85200.0,27.5967,27.6492,27.5967,27.623,85200.0
2014-01-14 12:15:00,31.58,31.6,31.53,31.57,105800.0,27.6142,27.6317,27.5705,27.6055,105800.0
2014-01-14 12:20:00,31.56,31.62,31.56,31.59,72500.0,27.5967,27.6492,27.5967,27.623,72500.0
2014-01-14 12:25:00,31.6,31.62,31.58,31.59,60700.0,27.6317,27.6492,27.6142,27.623,60700.0
2014-01-14 12:30:00,31.59,31.64,31.59,31.61,140100.0,27.623,27.6667,27.623,27.6405,140100.0
2014-01-14 12:35:00,31.62,31.66,31.62,31.66,74800.0,27.6492,27.6842,27.6492,27.6842,74800.0
2014-01-14 12:40:00,31.66,31.67,31.61,31.63,78400.0,27.6842,27.6929,27.6405,27.6579,78400.0
2014-01-14 12:45:00,31.64,31.65,31.6,31.64,128100.0,27.6667,27.6754,27.6317,27.6667,128100.0
2014-01-14 12:50:00,31.63,31.64,31.55,31.56,124700.0,27.6579,27.6667,27.588,27.5967,124700.0
2014-01-14 12:55:00,31.55,31.63,31.55,31.59,98200.0,27.588,27.6579,27.588,27.623,98200.0
2014-01-14 13:00:00,31.58,31.63,31.58,31.62,215600.0,27.6142,27.6579,27.6142,27.6492,215600.0
2014-01-14 13:05:00,31.62,31.65,31.58,31.65,125700.0,27.6492,27.6754,27.6142,27.6754,125700.0
2014-01-14 13:10:00,31.65,31.65,31.62,31.64,110300.0,27.6754,27.6754,27.6492,27.6667,110300.0
2014-01-14 13:15:00,31.64,31.65,31.6,31.6,118300.0,27.6667,27.6754,27.6317,27.6317,118300.0
2014-01-14 13:20:00,31.61,31.64,31.6,31.6,69200.0,27.6405,27.6667,27.6317,27.6317,69200.0
2014-01-14 13:25:00,31.61,31.62,31.59,31.62,80200.0,27.6405,27.6492,27.623,27.6492,80200.0
2014-01-14 13:30:00,31.61,31.63,31.57,31.59,68200.0,27.6405,27.6579,27.6055,27.623,68200.0
2014-01-14 13:35:00,31.59,31.64,31.59,31.64,103700.0,27.623,27.6667,27.623,27.6667,103700.0
2014-01-14 13:40:00,31.65,31.68,31.63,31.66,135600.0,27.6754,27.7017,27.6579,27.6842,135600.0
2014-01-14 13:45:00,31.66,31.67,31.64,31.66,120700.0,27.6842,27.6929,27.6667,27.6842,120700.0
2014-01-14 13:50:00,31.66,31.69,31.63,31.67,175800.0,27.6842,27.7104,27.6579,27.6929,175800.0
2014-01-14 13:55:00,31.67,31.75,31.66,31.75,86200.0,27.6929,27.7629,27.6842,27.7629,86200.0
2014-01-14 14:00:00,31.74,31.75,31.67,31.69,179800.0,27.7541,27.7629,27.6929,27.7104,179800.0
2014-01-14 14:05:00,31.69,31.69,31.66,31.68,96100.0,27.7104,27.7104,27.6842,27.7017,96100.0
2014-01-14 14:10:00,31.68,31.68,31.62,31.67,116200.0,27.7017,27.7017,27.6492,27.6929,116200.0
2014-01-14 14:15:00,31.66,31.7,31.64,31.67,108000.0,27.6842,27.7192,27.6667,27.6929,108000.0
2014-01-14 14:20:00,31.66,31.7,31.65,31.68,115000.0,27.6842,27.7192,27.6754,27.7017,115000.0
2014-01-14 14:25:00,31.69,31.74,31.67,31.74,119900.0,27.7104,27.7541,27.6929,27.7541,119900.0
2014-01-14 14:30:00,31.74,31.78,31.71,31.76,146400.0,27.7541,27.7891,27.7279,27.7716,146400.0
2014-01-14 14:35:00,31.77,31.85,31.77,31.84,204400.0,27.7804,27.8503,27.7804,27.8416,204400.0
2014-01-14 14:40:00,31.84,31.85,31.79,31.83,140200.0,27.8416,27.8503,27.7979,27.8328,140200.0
2014-01-14 14:45:00,31.83,31.83,31.78,31.79,398500.0,27.8328,27.8328,27.7891,27.7979,398500.0
2014-01-14 14:50:00,31.79,31.85,31.76,31.84,244200.0,27.7979,27.8503,27.7716,27.8416,244200.0
2014-01-14 14:55:00,31.84,31.89,31.82,31.88,131300.0,27.8416,27.8853,27.8241,27.8766,131300.0
2014-01-14 15:00:00,31.89,31.92,31.87,31.91,151800.0,27.8853,27.9115,27.8678,27.9028,151800.0
2014-01-14 15:05:00,31.92,31.94,31.9,31.93,136400.0,27.9115,27.929,27.894,27.9203,136400.0
2014-01-14 15:10:00,31.92,31.96,31.92,31.94,175400.0,27.9115,27.9465,27.9115,27.929,175400.0
2014-01-14 15:15:00,31.95,31.97,31.9,31.96,191100.0,27.9378,27.9552,27.894,27.9465,191100.0
2014-01-14 15:20:00,31.96,32.03,31.95,32.03,183000.0,27.9465,28.0077,27.9378,28.0077,183000.0
2014-01-14 15:25:00,32.03,32.07,31.98,32.06,317000.0,28.0077,28.0427,27.964,28.0339,317000.0
2014-01-14 15:30:00,32.06,32.07,31.97,31.98,256600.0,28.0339,28.0427,27.9552,27.964,256600.0
2014-01-14 15:35:00,31.97,31.98,31.92,31.93,189700.0,27.9552,27.964,27.9115,27.9203,189700.0
2014-01-14 15:40:00,31.92,31.93,31.87,31.89,202400.0,27.9115,27.9203,27.8678,27.8853,202400.0
2014-01-14 15:45:00,31.91,31.93,31.87,31.89,220600.0,27.9028,27.9203,27.8678,27.8853,220600.0
2014-01-14 15:50:00,31.89,31.94,31.88,31.91,181800.0,27.8853,27.929,27.8766,27.9028,181800.0
2014-01-14 15:55:00,31.91,32.02,31.91,32.0,553100.0,27.9028,27.999,27.9028,27.9815,553100.0
2014-01-15 09:30:00,32.28,32.3,32.06,32.09,615600.0,28.2263,28.2438,28.0339,28.0602,615600.0
2014-01-15 09:35:00,32.09,32.1,31.79,31.82,393400.0,28.0602,28.0689,27.7979,27.8241,393400.0
2014-01-15 09:40:00,31.83,31.94,31.74,31.8,360600.0,27.8328,27.929,27.7541,27.8066,360600.0
2014-01-15 09:45:00,31.79,31.88,31.78,31.79,424900.0,27.7979,27.8766,27.7891,27.7979,424900.0
2014-01-15 09:50:00,31.79,32.06,31.77,31.97,355500.0,27.7979,28.0339,27.7804,27.9552,355500.0
2014-01-15 09:55:00,31.98,32.1,31.98,32.05,256100.0,27.964,28.0689,27.964,28.0252,256100.0
2014-01-15 10:00:00,32.06,32.11,32.0,32.06,374900.0,28.0339,28.0777,27.9815,28.0339,374900.0
2014-01-15 10:05:00,32.05,32.06,31.96,32.0,328200.0,28.0252,28.0339,27.9465,27.9815,328200.0
2014-01-15 10:10:00,32.0,32.0,31.9,31.91,233000.0,27.9815,27.9815,27.894,27.9028,233000.0
2014-01-15 10:15:00,31.92,31.93,31.85,31.89,181600.0,27.9115,27.9203,27.8503,27.8853,181600.0
2014-01-15 10:20:00,31.89,31.9,31.77,31.78,193100.0,27.8853,27.894,27.7804,27.7891,193100.0
2014-01-15 10:25:00,31.79,31.8,31.57,31.61,635100.0,27.7979,27.8066,27.6055,27.6405,635100.0
2014-01-15 10:30:00,31.61,31.75,31.58,31.66,220600.0,27.6405,27.7629,27.6142,27.6842,220600.0
2014-01-15 10:35:00,31.66,31.67,31.5,31.51,336000.0,27.6842,27.6929,27.5443,27.553,336000.0
2014-01-15 10:40:00,31.51,31.57,31.46,31.48,330500.0,27.553,27.6055,27.5093,27.5268,330500.0
2014-01-15 10:45:00,31.48,31.58,31.42,31.58,211200.0,27.5268,27.6142,27.4743,27.6142,211200.0
2014-01-15 10:50:00,31.58,31.74,31.58,31.65,245900.0,27.6142,27.7541,27.6142,27.6754,245900.0
2014-01-15 10:55:00,31.64,31.64,31.58,31.62,226300.0,27.6667,27.6667,27.6142,27.6492,226300.0
2014-01-15 11:00:00,31.62,31.67,31.61,31.62,194700.0,27.6492,27.6929,27.6405,27.6492,194700.0
2014-01-15 11:05:00,31.62,31.67,31.57,31.57,319300.0,27.6492,27.6929,27.6055,27.6055,319300.0
2014-01-15 11:10:00,31.58,31.63,31.5,31.51,217200.0,27.6142,27.6579,27.5443,27.553,217200.0
2014-01-15 11:15:00,31.5,31.61,31.5,31.56,130500.0,27.5443,27.6405,27.5443,27.5967,130500.0
2014-01-15 11:20:00,31.57,31.57,31.46,31.47,260700.0,27.6055,27.6055,27.5093,27.518,260700.0
2014-01-15 11:25:00,31.46,31.56,31.42,31.56,242000.0,27.5093,27.5967,27.4743,27.5967,242000.0
2014-01-15 11:30:00,31.56,31.61,31.56,31.59,85100.0,27.5967,27.6405,27.5967,27.623,85100.0
2014-01-15 11:35:00,31.59,31.59,31.48,31.51,368600.0,27.623,27.623,27.5268,27.553,368600.0
2014-01-15 11:40:00,31.5,31.53,31.35,31.41,313400.0,27.5443,27.5705,27.4131,27.4656,313400.0
2014-01-15 11:45:00,31.4,31.41,31.13,31.13,600500.0,27.4568,27.4656,27.2207,27.2207,600500.0
2014-01-15 11:50:00,31.13,31.19,31.08,31.16,383600.0,27.2207,27.2732,27.177,27.247,383600.0
2014-01-15 11:55:00,31.17,31.27,31.1,31.26,333000.0,27.2557,27.3432,27.1945,27.3344,333000.0
2014-01-15 12:00:00,31.26,31.32,31.23,31.24,159100.0,27.3344,27.3869,27.3082,27.3169,159100.0
2014-01-15 12:05:00,31.25,31.28,31.22,31.23,182400.0,27.3257,27.3519,27.2994,27.3082,182400.0
2014-01-15 12:10:00,31.22,31.34,31.22,31.29,134200.0,27.2994,27.4044,27.2994,27.3606,134200.0
2014-01-15 12:15:00,31.29,31.35,31.25,31.34,275300.0,27.3606,27.4131,27.3257,27.4044,275300.0
2014-01-15 12:20:00,31.35,31.35,31.25,31.27,115700.0,27.4131,27.4131,27.3257,27.3432,115700.0
2014-01-15 12:25:00,31.27,31.33,31.26,31.33,220400.0,27.3432,27.3956,27.3344,27.3956,220400.0
2014-01-15 12:30:00,31.33,31.39,31.31,31.39,332900.0,27.3956,27.4481,27.3781,27.4481,332900.0
2014-01-15 12:35:00,31.39,31.4,31.35,31.38,164800.0,27.4481,27.4568,27.4131,27.4393,164800.0
2014-01-15 12:40:00,31.38,31.43,31.32,31.35,182300.0,27.4393,27.4831,27.3869,27.4131,182300.0
2014-01-15 12:45:00,31.36,31.37,31.31,31.33,58500.0,27.4219,27.4306,27.3781,27.3956,58500.0
2014-01-15 12:50:00,31.32,31.35,31.31,31.33,107900.0,27.3869,27.4131,27.3781,27.3956,107900.0
2014-01-15 12:55:00,31.33,31.33,31.24,31.25,117100.0,27.3956,27.3956,27.3169,27.3257,117100.0
2014-01-15 13:00:00,31.25,31.34,31.25,31.29,84100.0,27.3257,27.4044,27.3257,27.3606,84100.0
2014-01-15 13:05:00,31.28,31.29,31.21,31.23,196300.0,27.3519,27.3606,27.2907,27.3082,196300.0
2014-01-15 13:10:00,31.23,31.27,31.21,31.25,93800.0,27.3082,27.3432,27.2907,27.3257,93800.0
2014-01-15 13:15:00,31.25,31.27,31.21,31.23,86400.0,27.3257,27.3432,27.2907,27.3082,86400.0
2014-01-15 13:20:00,31.22,31.23,31.15,31.18,194600.0,27.2994,27.3082,27.2382,27.2645,194600.0
2014-01-15 13:25:00,31.18,31.23,31.17,31.23,173100.0,27.2645,27.3082,27.2557,27.3082,173100.0
2014-01-15 13:30:00,31.23,31.25,31.18,31.22,117300.0,27.3082,27.3257,27.2645,27.2994,117300.0
2014-01-15 13:35:00,31.22,31.25,31.2,31.22,105100.0,27.2994,27.3257,27.2819,27.2994,105100.0
2014-01-15 13:40:00,31.21,31.26,31.21,31.22,62800.0,27.2907,27.3344,27.2907,27.2994,62800.0
2014-01-15 13:45:00,31.22,31.23,31.17,31.17,104500.0,27.2994,27.3082,27.2557,27.2557,104500.0
2014-01-15 13:50:00,31.18,31.19,31.15,31.18,253400.0,27.2645,27.2732,27.2382,27.2645,253400.0
2014-01-15 13:55:00,31.18,31.29,31.18,31.29,76800.0,27.2645,27.3606,27.2645,27.3606,76800.0
2014-01-15 14:00:00,31.28,31.28,31.21,31.25,197200.0,27.3519,27.3519,27.2907,27.3257,197200.0
2014-01-15 14:05:00,31.26,31.28,31.21,31.27,104000.0,27.3344,27.3519,27.2907,27.3432,104000.0
2014-01-15 14:10:00,31.27,31.3,31.23,31.24,129300.0,27.3432,27.3694,27.3082,27.3169,129300.0
2014-01-15 14:15:00,31.25,31.31,31.25,31.29,93100.0,27.3257,27.3781,27.3257,27.3606,93100.0
2014-01-15 14:20:00,31.29,31.42,31.29,31.42,101900.0,27.3606,27.4743,27.3606,27.4743,101900.0
2014-01-15 14:25:00,31.41,31.47,31.4,31.44,135000.0,27.4656,27.518,27.4568,27.4918,135000.0
2014-01-15 14:30:00,31.44,31.47,31.42,31.43,133600.0,27.4918,27.518,27.4743,27.4831,133600.0
2014-01-15 14:35:00,31.43,31.44,31.4,31.42,152500.0,27.4831,27.4918,27.4568,27.4743,152500.0
2014-01-15 14:40:00,31.43,31.5,31.42,31.49,163300.0,27.4831,27.5443,27.4743,27.5355,163300.0
2014-01-15 14:45:00,31.49,31.5,31.46,31.49,151500.0,27.5355,27.5443,27.5093,27.5355,151500.0
2014-01-15 14:50:00,31.48,31.49,31.42,31.44,103800.0,27.5268,27.5355,27.4743,27.4918,103800.0
2014-01-15 14:55:00,31.45,31.45,31.39,31.39,102000.0,27.5005,27.5005,27.4481,27.4481,102000.0
2014-01-15 15:00:00,31.39,31.4,31.34,31.36,97200.0,27.4481,27.4568,27.4044,27.4219,97200.0
2014-01-15 15:05:00,31.36,31.44,31.35,31.39,106100.0,27.4219,27.4918,27.4131,27.4481,106100.0
2014-01-15 15:10:00,31.39,31.43,31.39,31.42,91100.0,27.4481,27.4831,27.4481,27.4743,91100.0
2014-01-15 15:15:00,31.42,31.5,31.42,31.44,191900.0,27.4743,27.5443,27.4743,27.4918,191900.0
2014-01-15 15:20:00,31.45,31.5,31.4,31.49,146700.0,27.5005,27.5443,27.4568,27.5355,146700.0
2014-01-15 15:25:00,31.5,31.5,31.47,31.5,89100.0,27.5443,27.5443,27.518,27.5443,89100.0
2014-01-15 15:30:00,31.5,31.55,31.48,31.55,199000.0,27.5443,27.588,27.5268,27.588,199000.0
2014-01-15 15:35:00,31.54,31.55,31.49,31.51,189100.0,27.5792,27.588,27.5355,27.553,189100.0
2014-01-15 15:40:00,31.51,31.51,31.48,31.5,96100.0,27.553,27.553,27.5268,27.5443,96100.0
2014-01-15 15:45:00,31.5,31.52,31.48,31.52,215900.0,27.5443,27.5618,27.5268,27.5618,215900.0
2014-01-15 15:50:00,31.52,31.55,31.51,31.53,215100.0,27.5618,27.588,27.553,27.5705,215100.0
2014-01-15 15:55:00,31.53,31.53,31.48,31.49,347900.0,27.5705,27.5705,27.5268,27.5355,347900.0
2014-01-16 09:30:00,31.46,31.7,31.41,31.7,336700.0,27.5093,27.7192,27.4656,27.7192,336700.0
2014-01-16 09:35:00,31.69,31.69,31.42,31.52,162600.0,27.7104,27.7104,27.4743,27.5618,162600.0
2014-01-16 09:40:00,31.5,31.57,31.46,31.56,102000.0,27.5443,27.6055,27.5093,27.5967,102000.0
2014-01-16 09:45:00,31.57,31.68,31.57,31.64,175900.0,27.6055,27.7017,27.6055,27.6667,175900.0
2014-01-16 09:50:00,31.64,31.67,31.51,31.64,205000.0,27.6667,27.6929,27.553,27.6667,205000.0
2014-01-16 09:55:00,31.64,31.73,31.61,31.62,193200.0,27.6667,27.7454,27.6405,27.6492,193200.0
2014-01-16 10:00:00,31.63,31.65,31.57,31.61,112700.0,27.6579,27.6754,27.6055,27.6405,112700.0
2014-01-16 10:05:00,31.61,31.64,31.53,31.55,135200.0,27.6405,27.6667,27.5705,27.588,135200.0
2014-01-16 10:10:00,31.55,31.56,31.47,31.52,157500.0,27.588,27.5967,27.518,27.5618,157500.0
2014-01-16 10:15:00,31.52,31.59,31.51,31.57,115300.0,27.5618,27.623,27.553,27.6055,115300.0
2014-01-16 10:20:00,31.57,31.61,31.49,31.5,114800.0,27.6055,27.6405,27.5355,27.5443,114800.0
2014-01-16 10:25:00,31.49,31.51,31.4,31.41,161000.0,27.5355,27.553,27.4568,27.4656,161000.0
2014-01-16 10:30:00,31.4,31.47,31.39,31.43,76300.0,27.4568,27.518,27.4481,27.4831,76300.0
2014-01-16 10:35:00,31.42,31.48,31.42,31.48,56200.0,27.4743,27.5268,27.4743,27.5268,56200.0
2014-01-16 10:40:00,31.48,31.51,31.48,31.5,155000.0,27.5268,27.553,27.5268,27.5443,155000.0
2014-01-16 10:45:00,31.49,31.5,31.41,31.46,161700.0,27.5355,27.5443,27.4656,27.5093,161700.0
2014-01-16 10:50:00,31.47,31.47,31.38,31.39,74400.0,27.518,27.518,27.4393,27.4481,74400.0
2014-01-16 10:55:00,31.4,31.45,31.38,31.44,88000.0,27.4568,27.5005,27.4393,27.4918,88000.0
2014-01-16 11:00:00,31.44,31.45,31.37,31.45,41100.0,27.4918,27.5005,27.4306,27.5005,41100.0
2014-01-16 11:05:00,31.44,31.47,31.42,31.45,30400.0,27.4918,27.518,27.4743,27.5005,30400.0
2014-01-16 11:10:00,31.46,31.48,31.42,31.42,72100.0,27.5093,27.5268,27.4743,27.4743,72100.0
2014-01-16 11:15:00,31.43,31.44,31.41,31.43,50700.0,27.4831,27.4918,27.4656,27.4831,50700.0
2014-01-16 11:20:00,31.44,31.45,31.41,31.43,36500.0,27.4918,27.5005,27.4656,27.4831,36500.0
2014-01-16 11:25:00,31.43,31.44,31.38,31.42,41500.0,27.4831,27.4918,27.4393,27.4743,41500.0
2014-01-16 11:30:00,31.43,31.44,31.4,31.43,52500.0,27.4831,27.4918,27.4568,27.4831,52500.0
2014-01-16 11:35:00,31.42,31.45,31.41,31.44,40100.0,27.4743,27.5005,27.4656,27.4918,40100.0
2014-01-16 11:40:00,31.43,31.47,31.41,31.47,43600.0,27.4831,27.518,27.4656,27.518,43600.0
2014-01-16 11:45:00,31.47,31.49,31.44,31.46,42100.0,27.518,27.5355,27.4918,27.5093,42100.0
2014-01-16 11:50:00,31.46,31.48,31.4,31.4,89400.0,27.5093,27.5268,27.4568,27.4568,89400.0
2014-01-16 11:55:00,31.4,31.44,31.4,31.42,50100.0,27.4568,27.4918,27.4568,27.4743,50100.0
2014-01-16 12:00:00,31.42,31.44,31.41,31.44,43500.0,27.4743,27.4918,27.4656,27.4918,43500.0
2014-01-16 12:05:00,31.44,31.45,31.43,31.45,76800.0,27.4918,27.5005,27.4831,27.5005,76800.0
2014-01-16 12:10:00,31.45,31.47,31.43,31.45,68800.0,27.5005,27.518,27.4831,27.5005,68800.0
2014-01-16 12:15:00,31.45,31.46,31.43,31.44,45500.0,27.5005,27.5093,27.4831,27.4918,45500.0
2014-01-16 12:20:00,31.44,31.44,31.42,31.43,30200.0,27.4918,27.4918,27.4743,27.4831,30200.0
2014-01-16 12:25:00,31.43,31.46,31.43,31.46,47400.0,27.4831,27.5093,27.4831,27.5093,47400.0
2014-01-16 12:30:00,31.45,31.46,31.44,31.45,41000.0,27.5005,27.5093,27.4918,27.5005,41000.0
2014-01-16 12:35:00,31.45,31.45,31.39,31.39,69400.0,27.5005,27.5005,27.4481,27.4481,69400.0
2014-01-16 12:40:00,31.39,31.41,31.33,31.41,111200.0,27.4481,27.4656,27.3956,27.4656,111200.0
2014-01-16 12:45:00,31.41,31.42,31.39,31.4,46300.0,27.4656,27.4743,27.4481,27.4568,46300.0
2014-01-16 12:50:00,31.4,31.44,31.39,31.42,41500.0,27.4568,27.4918,27.4481,27.4743,41500.0
2014-01-16 12:55:00,31.42,31.44,31.41,31.42,46200.0,27.4743,27.4918,27.4656,27.4743,46200.0
2014-01-16 13:00:00,31.43,31.44,31.4,31.4,140500.0,27.4831,27.4918,27.4568,27.4568,140500.0
2014-01-16 13:05:00,31.4,31.43,31.39,31.42,54900.0,27.4568,27.4831,27.4481,27.4743,54900.0
2014-01-16 13:10:00,31.43,31.44,31.42,31.44,38200.0,27.4831,27.4918,27.4743,27.4918,38200.0
2014-01-16 13:15:00,31.44,31.46,31.42,31.46,20400.0,27.4918,27.5093,27.4743,27.5093,20400.0
2014-01-16 13:20:00,31.45,31.46,31.41,31.42,51100.0,27.5005,27.5093,27.4656,27.4743,51100.0
2014-01-16 13:25:00,31.42,31.45,31.39,31.45,86800.0,27.4743,27.5005,27.4481,27.5005,86800.0
2014-01-16 13:30:00,31.45,31.45,31.43,31.43,33600.0,27.5005,27.5005,27.4831,27.4831,33600.0
2014-01-16 13:35:00,31.42,31.43,31.4,31.43,25600.0,27.4743,27.4831,27.4568,27.4831,25600.0
2014-01-16 13:40:00,31.43,31.43,31.38,31.4,73200.0,27.4831,27.4831,27.4393,27.4568,73200.0
2014-01-16 13:45:00,31.41,31.43,31.4,31.42,36400.0,27.4656,27.4831,27.4568,27.4743,36400.0
2014-01-16 13:50:00,31.42,31.45,31.41,31.45,39900.0,27.4743,27.5005,27.4656,27.5005,39900.0
2014-01-16 13:55:00,31.45,31.45,31.42,31.43,26000.0,27.5005,27.5005,27.4743,27.4831,26000.0
2014-01-16 14:00:00,31.42,31.46,31.41,31.46,159400.0,27.4743,27.5093,27.4656,27.5093,159400.0
2014-01-16 14:05:00,31.46,31.48,31.45,31.48,137100.0,27.5093,27.5268,27.5005,27.5268,137100.0
2014-01-16 14:10:00,31.48,31.48,31.45,31.47,59800.0,27.5268,27.5268,27.5005,27.518,59800.0
2014-01-16 14:15:00,31.46,31.48,31.46,31.46,59900.0,27.5093,27.5268,27.5093,27.5093,59900.0
2014-01-16 14:20:00,31.46,31.49,31.45,31.49,29200.0,27.5093,27.5355,27.5005,27.5355,29200.0
2014-01-16 14:25:00,31.48,31.5,31.48,31.5,31300.0,27.5268,27.5443,27.5268,27.5443,31300.0
2014-01-16 14:30:00,31.49,31.5,31.48,31.5,76800.0,27.5355,27.5443,27.5268,27.5443,76800.0
2014-01-16 14:35:00,31.5,31.5,31.47,31.48,66400.0,27.5443,27.5443,27.518,27.5268,66400.0
2014-01-16 14:40:00,31.48,31.5,31.48,31.5,30700.0,27.5268,27.5443,27.5268,27.5443,30700.0
2014-01-16 14:45:00,31.49,31.53,31.47,31.53,89600.0,27.5355,27.5705,27.518,27.5705,89600.0
2014-01-16 14:50:00,31.53,31.53,31.51,31.52,33800.0,27.5705,27.5705,27.553,27.5618,33800.0
2014-01-16 14:55:00,31.52,31.54,31.51,31.53,35300.0,27.5618,27.5792,27.553,27.5705,35300.0
2014-01-16 15:00:00,31.52,31.56,31.52,31.56,70600.0,27.5618,27.5967,27.5618,27.5967,70600.0
2014-01-16 15:05:00,31.55,31.55,31.5,31.53,54900.0,27.588,27.588,27.5443,27.5705,54900.0
2014-01-16 15:10:00,31.53,31.53,31.49,31.51,47500.0,27.5705,27.5705,27.5355,27.553,47500.0
2014-01-16 15:15:00,31.51,31.53,31.48,31.51,54600.0,27.553,27.5705,27.5268,27.553,54600.0
2014-01-16 15:20:00,31.51,31.53,31.51,31.52,34600.0,27.553,27.5705,27.553,27.5618,34600.0
2014-01-16 15:25:00,31.52,31.53,31.49,31.53,57900.0,27.5618,27.5705,27.5355,27.5705,57900.0
2014-01-16 15:30:00,31.52,31.53,31.51,31.52,35000.0,27.5618,27.5705,27.553,27.5618,35000.0
2014-01-16 15:35:00,31.52,31.53,31.48,31.49,64000.0,27.5618,27.5705,27.5268,27.5355,64000.0
2014-01-16 15:40:00,31.48,31.51,31.47,31.51,129700.0,27.5268,27.553,27.518,27.553,129700.0
2014-01-16 15:45:00,31.51,31.53,31.48,31.48,182500.0,27.553,27.5705,27.5268,27.5268,182500.0
2014-01-16 15:50:00,31.48,31.55,31.48,31.55,167500.0,27.5268,27.588,27.5268,27.588,167500.0
2014-01-16 15:55:00,31.55,31.62,31.54,31.58,582400.0,27.588,27.6492,27.5792,27.6142,582400.0
2014-01-17 09:30:00,31.21,31.39,31.11,31.24,1447500.0,27.2907,27.4481,27.2032,27.3169,1447500.0
2014-01-17 09:35:00,31.24,31.3,31.06,31.2,465400.0,27.3169,27.3694,27.1595,27.2819,465400.0
2014-01-17 09:40:00,31.19,31.24,31.1,31.16,241000.0,27.2732,27.3169,27.1945,27.247,241000.0
2014-01-17 09:45:00,31.16,31.18,31.03,31.12,410500.0,27.247,27.2645,27.1333,27.212,410500.0
2014-01-17 09:50:00,31.13,31.13,31.01,31.08,289600.0,27.2207,27.2207,27.1158,27.177,289600.0
2014-01-17 09:55:00,31.08,31.08,30.88,30.93,702400.0,27.177,27.177,27.0021,27.0458,702400.0
2014-01-17 10:00:00,30.93,31.12,30.92,31.1,444100.0,27.0458,27.212,27.0371,27.1945,444100.0
2014-01-17 10:05:00,31.1,31.37,31.1,31.31,256800.0,27.1945,27.4306,27.1945,27.3781,256800.0
2014-01-17 10:10:00,31.32,31.34,31.21,31.28,140900.0,27.3869,27.4044,27.2907,27.3519,140900.0
2014-01-17 10:15:00,31.28,31.31,31.23,31.27,141300.0,27.3519,27.3781,27.3082,27.3432,141300.0
2014-01-17 10:20:00,31.27,31.3,31.19,31.19,109300.0,27.3432,27.3694,27.2732,27.2732,109300.0
2014-01-17 10:25:00,31.19,31.19,31.12,31.14,98200.0,27.2732,27.2732,27.212,27.2295,98200.0
2014-01-17 10:30:00,31.14,31.21,31.12,31.18,208000.0,27.2295,27.2907,27.212,27.2645,208000.0
2014-01-17 10:35:00,31.2,31.27,31.2,31.27,128200.0,27.2819,27.3432,27.2819,27.3432,128200.0
2014-01-17 10:40:00,31.27,31.27,31.2,31.2,119400.0,27.3432,27.3432,27.2819,27.2819,119400.0
2014-01-17 10:45:00,31.21,31.21,31.15,31.16,88900.0,27.2907,27.2907,27.2382,27.247,88900.0
2014-01-17 10:50:00,31.17,31.23,31.15,31.18,144500.0,27.2557,27.3082,27.2382,27.2645,144500.0
2014-01-17 10:55:00,31.19,31.24,31.19,31.21,101800.0,27.2732,27.3169,27.2732,27.2907,101800.0
2014-01-17 11:00:00,31.21,31.23,31.16,31.19,94300.0,27.2907,27.3082,27.247,27.2732,94300.0
2014-01-17 11:05:00,31.19,31.19,31.14,31.17,96700.0,27.2732,27.2732,27.2295,27.2557,96700.0
2014-01-17 11:10:00,31.18,31.19,31.16,31.17,56200.0,27.2645,27.2732,27.247,27.2557,56200.0
2014-01-17 11:15:00,31.16,31.18,31.13,31.13,88300.0,27.247,27.2645,27.2207,27.2207,88300.0
2014-01-17 11:20:00,31.14,31.15,31.12,31.15,89500.0,27.2295,27.2382,27.212,27.2382,89500.0
2014-01-17 11:25:00,31.15,31.17,31.13,31.15,95200.0,27.2382,27.2557,27.2207,27.2382,95200.0
2014-01-17 11:30:00,31.15,31.16,31.11,31.13,174600.0,27.2382,27.247,27.2032,27.2207,174600.0
2014-01-17 11:35:00,31.13,31.16,31.11,31.13,135300.0,27.2207,27.247,27.2032,27.2207,135300.0
2014-01-17 11:40:00,31.13,31.13,31.08,31.1,125800.0,27.2207,27.2207,27.177,27.1945,125800.0
2014-01-17 11:45:00,31.1,31.14,31.05,31.14,141400.0,27.1945,27.2295,27.1508,27.2295,141400.0
2014-01-17 11:50:00,31.14,31.18,31.1,31.14,218100.0,27.2295,27.2645,27.1945,27.2295,218100.0
2014-01-17 11:55:00,31.13,31.17,31.13,31.17,69900.0,27.2207,27.2557,27.2207,27.2557,69900.0
2014-01-17 12:00:00,31.16,31.17,31.11,31.15,117000.0,27.247,27.2557,27.2032,27.2382,117000.0
2014-01-17 12:05:00,31.15,31.2,31.15,31.2,26100.0,27.2382,27.2819,27.2382,27.2819,26100.0
2014-01-17 12:10:00,31.2,31.26,31.19,31.24,132500.0,27.2819,27.3344,27.2732,27.3169,132500.0
2014-01-17 12:15:00,31.24,31.27,31.22,31.25,156400.0,27.3169,27.3432,27.2994,27.3257,156400.0
2014-01-17 12:20:00,31.25,31.28,31.19,31.24,67800.0,27.3257,27.3519,27.2732,27.3169,67800.0
2014-01-17 12:25:00,31.24,31.27,31.21,31.23,66600.0,27.3169,27.3432,27.2907,27.3082,66600.0
2014-01-17 12:30:00,31.24,31.24,31.18,31.2,62500.0,27.3169,27.3169,27.2645,27.2819,62500.0
2014-01-17 12:35:00,31.21,31.22,31.16,31.18,68900.0,27.2907,27.2994,27.247,27.2645,68900.0
2014-01-17 12:40:00,31.18,31.18,31.13,31.13,117800.0,27.2645,27.2645,27.2207,27.2207,117800.0
2014-01-17 12:45:00,31.13,31.15,31.11,31.13,35600.0,27.2207,27.2382,27.2032,27.2207,35600.0
2014-01-17 12:50:00,31.13,31.14,31.1,31.1,63900.0,27.2207,27.2295,27.1945,27.1945,63900.0
2014-01-17 12:55:00,31.11,31.12,31.05,31.06,139600.0,27.2032,27.212,27.1508,27.1595,139600.0
2014-01-17 13:00:00,31.06,31.13,31.05,31.11,74100.0,27.1595,27.2207,27.1508,27.2032,74100.0
2014-01-17 13:05:00,31.11,31.17,31.1,31.12,99200.0,27.2032,27.2557,27.1945,27.212,99200.0
2014-01-17 13:10:00,31.13,31.13,31.04,31.05,125900.0,27.2207,27.2207,27.142,27.1508,125900.0
2014-01-17 13:15:00,31.05,31.14,31.05,31.13,98700.0,27.1508,27.2295,27.1508,27.2207,98700.0
2014-01-17 13:20:00,31.13,31.21,31.12,31.19,97500.0,27.2207,27.2907,27.212,27.2732,97500.0
2014-01-17 13:25:00,31.2,31.2,31.13,31.14,127600.0,27.2819,27.2819,27.2207,27.2295,127600.0
2014-01-17 13:30:00,31.14,31.16,31.13,31.14,81400.0,27.2295,27.247,27.2207,27.2295,81400.0
2014-01-17 13:35:00,31.13,31.15,31.09,31.15,112400.0,27.2207,27.2382,27.1858,27.2382,112400.0
2014-01-17 13:40:00,31.15,31.17,31.11,31.13,92100.0,27.2382,27.2557,27.2032,27.2207,92100.0
2014-01-17 13:45:00,31.14,31.16,31.14,31.15,59600.0,27.2295,27.247,27.2295,27.2382,59600.0
2014-01-17 13:50:00,31.15,31.17,31.15,31.16,81100.0,27.2382,27.2557,27.2382,27.247,81100.0
2014-01-17 13:55:00,31.17,31.18,31.14,31.14,74500.0,27.2557,27.2645,27.2295,27.2295,74500.0
2014-01-17 14:00:00,31.15,31.17,31.14,31.14,51900.0,27.2382,27.2557,27.2295,27.2295,51900.0
2014-01-17 14:05:00,31.14,31.17,31.13,31.15,65600.0,27.2295,27.2557,27.2207,27.2382,65600.0
2014-01-17 14:10:00,31.15,31.17,31.12,31.13,124900.0,27.2382,27.2557,27.212,27.2207,124900.0
2014-01-17 14:15:00,31.14,31.17,31.14,31.16,113800.0,27.2295,27.2557,27.2295,27.247,113800.0
2014-01-17 14:20:00,31.16,31.17,31.14,31.15,95500.0,27.247,27.2557,27.2295,27.2382,95500.0
2014-01-17 14:25:00,31.16,31.17,31.14,31.15,85700.0,27.247,27.2557,27.2295,27.2382,85700.0
2014-01-17 14:30:00,31.15,31.17,31.14,31.15,113000.0,27.2382,27.2557,27.2295,27.2382,113000.0
2014-01-17 14:35:00,31.15,31.15,31.13,31.15,44400.0,27.2382,27.2382,27.2207,27.2382,44400.0
2014-01-17 14:40:00,31.15,31.16,31.14,31.15,149100.0,27.2382,27.247,27.2295,27.2382,149100.0
2014-01-17 14:45:00,31.15,31.16,31.14,31.15,92300.0,27.2382,27.247,27.2295,27.2382,92300.0
2014-01-17 14:50:00,31.15,31.16,31.13,31.16,124900.0,27.2382,27.247,27.2207,27.247,124900.0
2014-01-17 14:55:00,31.16,31.16,31.11,31.13,192800.0,27.247,27.247,27.2032,27.2207,192800.0
2014-01-17 15:00:00,31.13,31.14,31.09,31.1,226000.0,27.2207,27.2295,27.1858,27.1945,226000.0
2014-01-17 15:05:00,31.11,31.11,31.06,31.06,103400.0,27.2032,27.2032,27.1595,27.1595,103400.0
2014-01-17 15:10:00,31.06,31.07,31.05,31.06,111400.0,27.1595,27.1683,27.1508,27.1595,111400.0
2014-01-17 15:15:00,31.06,31.07,31.02,31.04,227600.0,27.1595,27.1683,27.1245,27.142,227600.0
2014-01-17 15:20:00,31.04,31.08,31.03,31.04,165900.0,27.142,27.177,27.1333,27.142,165900.0
2014-01-17 15:25:00,31.05,31.05,30.99,30.99,279200.0,27.1508,27.1508,27.0983,27.0983,279200.0
2014-01-17 15:30:00,30.99,31.01,30.97,30.99,192600.0,27.0983,27.1158,27.0808,27.0983,192600.0
2014-01-17 15:35:00,30.99,31.02,30.99,31.02,181600.0,27.0983,27.1245,27.0983,27.1245,181600.0
2014-01-17 15:40:00,31.02,31.03,31.0,31.02,319200.0,27.1245,27.1333,27.1071,27.1245,319200.0
2014-01-17 15:45:00,31.02,31.14,31.0,31.14,462400.0,27.1245,27.2295,27.1071,27.2295,462400.0
2014-01-17 15:50:00,31.13,31.18,31.12,31.14,389100.0,27.2207,27.2645,27.212,27.2295,389100.0
2014-01-17 15:55:00,31.14,31.15,31.06,31.09,879400.0,27.2295,27.2382,27.1595,27.1858,879400.0
2014-01-21 09:30:00,32.39,32.65,32.12,32.21,1386800.0,28.3225,28.5499,28.0864,28.1651,1386800.0
2014-01-21 09:35:00,32.21,32.35,32.02,32.12,539300.0,28.1651,28.2875,27.999,28.0864,539300.0
2014-01-21 09:40:00,32.11,32.19,31.85,31.92,664700.0,28.0777,28.1476,27.8503,27.9115,664700.0
2014-01-21 09:45:00,31.93,32.2,31.92,31.97,460900.0,27.9203,28.1564,27.9115,27.9552,460900.0
2014-01-21 09:50:00,31.97,32.07,31.96,32.02,224000.0,27.9552,28.0427,27.9465,27.999,224000.0
2014-01-21 09:55:00,32.01,32.15,32.0,32.04,295100.0,27.9902,28.1126,27.9815,28.0165,295100.0
2014-01-21 10:00:00,32.03,32.11,32.0,32.06,392500.0,28.0077,28.0777,27.9815,28.0339,392500.0
2014-01-21 10:05:00,32.05,32.34,32.05,32.34,568800.0,28.0252,28.2788,28.0252,28.2788,568800.0
2014-01-21 10:10:00,32.34,32.34,32.16,32.22,380500.0,28.2788,28.2788,28.1214,28.1739,380500.0
2014-01-21 10:15:00,32.22,32.32,32.05,32.19,408800.0,28.1739,28.2613,28.0252,28.1476,408800.0
2014-01-21 10:20:00,32.2,32.21,32.13,32.17,256400.0,28.1564,28.1651,28.0952,28.1301,256400.0
2014-01-21 10:25:00,32.18,32.37,32.14,32.36,412500.0,28.1389,28.305,28.1039,28.2963,412500.0
2014-01-21 10:30:00,32.36,32.37,32.21,32.25,308700.0,28.2963,28.305,28.1651,28.2001,308700.0
2014-01-21 10:35:00,32.26,32.26,32.07,32.2,210500.0,28.2088,28.2088,28.0427,28.1564,210500.0
2014-01-21 10:40:00,32.2,32.22,32.06,32.13,182600.0,28.1564,28.1739,28.0339,28.0952,182600.0
2014-01-21 10:45:00,32.12,32.17,32.08,32.13,166100.0,28.0864,28.1301,28.0514,28.0952,166100.0
2014-01-21 10:50:00,32.12,32.15,32.05,32.1,155300.0,28.0864,28.1126,28.0252,28.0689,155300.0
2014-01-21 10:55:00,32.09,32.11,32.01,32.02,161800.0,28.0602,28.0777,27.9902,27.999,161800.0
2014-01-21 11:00:00,32.03,32.04,31.96,31.98,238000.0,28.0077,28.0165,27.9465,27.964,238000.0
2014-01-21 11:05:00,31.97,31.98,31.75,31.81,332500.0,27.9552,27.964,27.7629,27.8153,332500.0
2014-01-21 11:10:00,31.8,31.85,31.74,31.84,220700.0,27.8066,27.8503,27.7541,27.8416,220700.0
2014-01-21 11:15:00,31.83,31.87,31.75,31.8,352200.0,27.8328,27.8678,27.7629,27.8066,352200.0
2014-01-21 11:20:00,31.8,31.81,31.7,31.78,160800.0,27.8066,27.8153,27.7192,27.7891,160800.0
2014-01-21 11:25:00,31.78,31.81,31.7,31.75,158000.0,27.7891,27.8153,27.7192,27.7629,158000.0
2014-01-21 11:30:00,31.75,31.77,31.68,31.76,244700.0,27.7629,27.7804,27.7017,27.7716,244700.0
2014-01-21 11:35:00,31.77,31.89,31.65,31.86,295100.0,27.7804,27.8853,27.6754,27.8591,295100.0
2014-01-21 11:40:00,31.86,31.93,31.83,31.92,185500.0,27.8591,27.9203,27.8328,27.9115,185500.0
2014-01-21 11:45:00,31.92,31.92,31.87,31.87,151700.0,27.9115,27.9115,27.8678,27.8678,151700.0
2014-01-21 11:50:00,31.87,31.91,31.82,31.89,103500.0,27.8678,27.9028,27.8241,27.8853,103500.0
2014-01-21 11:55:00,31.89,31.93,31.86,31.93,174800.0,27.8853,27.9203,27.8591,27.9203,174800.0
2014-01-21 12:00:00,31.93,31.93,31.83,31.87,68900.0,27.9203,27.9203,27.8328,27.8678,68900.0
2014-01-21 12:05:00,31.88,31.89,31.74,31.76,170800.0,27.8766,27.8853,27.7541,27.7716,170800.0
2014-01-21 12:10:00,31.77,31.85,31.71,31.83,192500.0,27.7804,27.8503,27.7279,27.8328,192500.0
2014-01-21 12:15:00,31.84,31.9,31.81,31.88,88400.0,27.8416,27.894,27.8153,27.8766,88400.0
2014-01-21 12:20:00,31.89,32.0,31.89,31.96,193600.0,27.8853,27.9815,27.8853,27.9465,193600.0
2014-01-21 12:25:00,31.97,31.99,31.89,31.9,146200.0,27.9552,27.9727,27.8853,27.894,146200.0
2014-01-21 12:30:00,31.91,31.92,31.85,31.92,67000.0,27.9028,27.9115,27.8503,27.9115,67000.0
2014-01-21 12:35:00,31.92,31.97,31.92,31.95,55000.0,27.9115,27.9552,27.9115,27.9378,55000.0
2014-01-21 12:40:00,31.95,32.0,31.9,31.98,243700.0,27.9378,27.9815,27.894,27.964,243700.0
2014-01-21 12:45:00,31.98,32.0,31.94,31.98,100900.0,27.964,27.9815,27.929,27.964,100900.0
2014-01-21 12:50:00,31.98,32.01,31.94,31.97,277200.0,27.964,27.9902,27.929,27.9552,277200.0
2014-01-21 12:55:00,31.97,31.98,31.94,31.96,65800.0,27.9552,27.964,27.929,27.9465,65800.0
2014-01-21 13:00:00,31.97,32.01,31.96,31.99,124100.0,27.9552,27.9902,27.9465,27.9727,124100.0
2014-01-21 13:05:00,31.99,31.99,31.95,31.98,120400.0,27.9727,27.9727,27.9378,27.964,120400.0
2014-01-21 13:10:00,31.99,32.01,31.97,32.0,80900.0,27.9727,27.9902,27.9552,27.9815,80900.0
2014-01-21 13:15:00,32.0,32.13,32.0,32.01,144900.0,27.9815,28.0952,27.9815,27.9902,144900.0
2014-01-21 13:20:00,32.02,32.03,31.94,31.95,86500.0,27.999,28.0077,27.929,27.9378,86500.0
2014-01-21 13:25:00,31.95,32.0,31.94,31.97,75600.0,27.9378,27.9815,27.929,27.9552,75600.0
2014-01-21 13:30:00,31.98,32.03,31.97,32.02,64800.0,27.964,28.0077,27.9552,27.999,64800.0
2014-01-21 13:35:00,32.02,32.02,31.94,31.97,94900.0,27.999,27.999,27.929,27.9552,94900.0
2014-01-21 13:40:00,31.97,32.02,31.96,32.0,62800.0,27.9552,27.999,27.9465,27.9815,62800.0
2014-01-21 13:45:00,32.01,32.03,31.96,31.97,55300.0,27.9902,28.0077,27.9465,27.9552,55300.0
2014-01-21 13:50:00,31.97,32.01,31.96,31.98,57600.0,27.9552,27.9902,27.9465,27.964,57600.0
2014-01-21 13:55:00,31.99,32.01,31.98,32.0,38000.0,27.9727,27.9902,27.964,27.9815,38000.0
2014-01-21 14:00:00,32.01,32.08,32.01,32.07,55200.0,27.9902,28.0514,27.9902,28.0427,55200.0
2014-01-21 14:05:00,32.08,32.09,32.02,32.03,83700.0,28.0514,28.0602,27.999,28.0077,83700.0
2014-01-21 14:10:00,32.04,32.1,32.03,32.08,103900.0,28.0165,28.0689,28.0077,28.0514,103900.0
2014-01-21 14:15:00,32.08,32.08,32.02,32.04,116600.0,28.0514,28.0514,27.999,28.0165,116600.0
2014-01-21 14:20:00,32.04,32.05,32.02,32.05,73600.0,28.0165,28.0252,27.999,28.0252,73600.0
2014-01-21 14:25:00,32.05,32.1,32.05,32.1,63500.0,28.0252,28.0689,28.0252,28.0689,63500.0
2014-01-21 14:30:00,32.09,32.1,32.01,32.04,125600.0,28.0602,28.0689,27.9902,28.0165,125600.0
2014-01-21 14:35:00,32.04,32.04,32.0,32.03,85300.0,28.0165,28.0165,27.9815,28.0077,85300.0
2014-01-21 14:40:00,32.03,32.08,32.02,32.05,110000.0,28.0077,28.0514,27.999,28.0252,110000.0
2014-01-21 14:45:00,32.05,32.07,32.04,32.07,78400.0,28.0252,28.0427,28.0165,28.0427,78400.0
2014-01-21 14:50:00,32.07,32.08,32.0,32.07,75100.0,28.0427,28.0514,27.9815,28.0427,75100.0
2014-01-21 14:55:00,32.07,32.09,32.05,32.08,71400.0,28.0427,28.0602,28.0252,28.0514,71400.0
2014-01-21 15:00:00,32.08,32.09,32.0,32.02,223400.0,28.0514,28.0602,27.9815,27.999,223400.0
2014-01-21 15:05:00,32.02,32.02,31.97,32.01,183400.0,27.999,27.999,27.9552,27.9902,183400.0
2014-01-21 15:10:00,32.01,32.03,31.99,32.02,175300.0,27.9902,28.0077,27.9727,27.999,175300.0
2014-01-21 15:15:00,32.02,32.03,31.99,32.01,112900.0,27.999,28.0077,27.9727,27.9902,112900.0
2014-01-21 15:20:00,32.01,32.03,31.99,32.02,112200.0,27.9902,28.0077,27.9727,27.999,112200.0
2014-01-21 15:25:00,32.02,32.03,32.0,32.02,65900.0,27.999,28.0077,27.9815,27.999,65900.0
2014-01-21 15:30:00,32.02,32.02,32.0,32.02,80100.0,27.999,27.999,27.9815,27.999,80100.0
2014-01-21 15:35:00,32.02,32.03,32.0,32.02,208200.0,27.999,28.0077,27.9815,27.999,208200.0
2014-01-21 15:40:00,32.02,32.08,32.01,32.04,245600.0,27.999,28.0514,27.9902,28.0165,245600.0
2014-01-21 15:45:00,32.04,32.1,32.04,32.08,383400.0,28.0165,28.0689,28.0165,28.0514,383400.0
2014-01-21 15:50:00,32.09,32.09,32.04,32.07,279600.0,28.0602,28.0602,28.0165,28.0427,279600.0
2014-01-21 15:55:00,32.07,32.13,32.03,32.1,813300.0,28.0427,28.0952,28.0077,28.0689,813300.0
2014-01-22 09:30:00,32.37,32.73,32.33,32.68,652900.0,28.305,28.6198,28.27,28.5761,652900.0
2014-01-22 09:35:00,32.66,32.69,32.37,32.44,369400.0,28.5586,28.5848,28.305,28.3662,369400.0
2014-01-22 09:40:00,32.44,32.52,32.37,32.45,251500.0,28.3662,28.4362,28.305,28.375,251500.0
2014-01-22 09:45:00,32.43,32.5,32.35,32.5,213600.0,28.3575,28.4187,28.2875,28.4187,213600.0
2014-01-22 09:50:00,32.5,32.5,32.37,32.44,265500.0,28.4187,28.4187,28.305,28.3662,265500.0
2014-01-22 09:55:00,32.45,32.45,32.29,32.35,207900.0,28.375,28.375,28.2351,28.2875,207900.0
2014-01-22 10:00:00,32.34,32.52,32.34,32.5,311300.0,28.2788,28.4362,28.2788,28.4187,311300.0
2014-01-22 10:05:00,32.49,32.59,32.45,32.53,262600.0,28.4099,28.4974,28.375,28.4449,262600.0
2014-01-22 10:10:00,32.53,32.69,32.53,32.65,372700.0,28.4449,28.5848,28.4449,28.5499,372700.0
2014-01-22 10:15:00,32.65,32.65,32.48,32.5,302600.0,28.5499,28.5499,28.4012,28.4187,302600.0
2014-01-22 10:20:00,32.51,32.51,32.4,32.5,210900.0,28.4274,28.4274,28.3312,28.4187,210900.0
2014-01-22 10:25:00,32.5,32.51,32.44,32.5,111900.0,28.4187,28.4274,28.3662,28.4187,111900.0
2014-01-22 10:30:00,32.5,32.5,32.42,32.44,64500.0,28.4187,28.4187,28.3487,28.3662,64500.0
2014-01-22 10:35:00,32.43,32.49,32.4,32.49,63100.0,28.3575,28.4099,28.3312,28.4099,63100.0
2014-01-22 10:40:00,32.48,32.5,32.44,32.45,112700.0,28.4012,28.4187,28.3662,28.375,112700.0
2014-01-22 10:45:00,32.45,32.5,32.45,32.46,109300.0,28.375,28.4187,28.375,28.3837,109300.0
2014-01-22 10:50:00,32.47,32.49,32.43,32.46,98000.0,28.3925,28.4099,28.3575,28.3837,98000.0
2014-01-22 10:55:00,32.47,32.5,32.45,32.49,60300.0,28.3925,28.4187,28.375,28.4099,60300.0
2014-01-22 11:00:00,32.48,32.51,32.43,32.47,81800.0,28.4012,28.4274,28.3575,28.3925,81800.0
2014-01-22 11:05:00,32.47,32.51,32.46,32.47,95600.0,28.3925,28.4274,28.3837,28.3925,95600.0
2014-01-22 11:10:00,32.48,32.5,32.47,32.48,53700.0,28.4012,28.4187,28.3925,28.4012,53700.0
2014-01-22 11:15:00,32.48,32.5,32.47,32.48,64100.0,28.4012,28.4187,28.3925,28.4012,64100.0
2014-01-22 11:20:00,32.47,32.51,32.46,32.5,86300.0,28.3925,28.4274,28.3837,28.4187,86300.0
2014-01-22 11:25:00,32.5,32.51,32.46,32.48,118600.0,28.4187,28.4274,28.3837,28.4012,118600.0
2014-01-22 11:30:00,32.48,32.5,32.41,32.44,82800.0,28.4012,28.4187,28.34,28.3662,82800.0
2014-01-22 11:35:00,32.44,32.51,32.43,32.49,86200.0,28.3662,28.4274,28.3575,28.4099,86200.0
2014-01-22 11:40:00,32.49,32.49,32.47,32.48,55100.0,28.4099,28.4099,28.3925,28.4012,55100.0
2014-01-22 11:45:00,32.49,32.49,32.41,32.43,65000.0,28.4099,28.4099,28.34,28.3575,65000.0
2014-01-22 11:50:00,32.43,32.44,32.38,32.42,207900.0,28.3575,28.3662,28.3138,28.3487,207900.0
2014-01-22 11:55:00,32.42,32.47,32.41,32.47,75800.0,28.3487,28.3925,28.34,28.3925,75800.0
2014-01-22 12:00:00,32.47,32.5,32.46,32.48,74700.0,28.3925,28.4187,28.3837,28.4012,74700.0
2014-01-22 12:05:00,32.48,32.51,32.48,32.51,83000.0,28.4012,28.4274,28.4012,28.4274,83000.0
2014-01-22 12:10:00,32.51,32.59,32.49,32.55,172100.0,28.4274,28.4974,28.4099,28.4624,172100.0
2014-01-22 12:15:00,32.56,32.58,32.5,32.51,108600.0,28.4712,28.4886,28.4187,28.4274,108600.0
2014-01-22 12:20:00,32.51,32.55,32.5,32.54,70300.0,28.4274,28.4624,28.4187,28.4537,70300.0
2014-01-22 12:25:00,32.55,32.55,32.52,32.53,33500.0,28.4624,28.4624,28.4362,28.4449,33500.0
2014-01-22 12:30:00,32.54,32.56,32.52,32.54,36500.0,28.4537,28.4712,28.4362,28.4537,36500.0
2014-01-22 12:35:00,32.55,32.59,32.54,32.58,74100.0,28.4624,28.4974,28.4537,28.4886,74100.0
2014-01-22 12:40:00,32.58,32.58,32.53,32.54,45600.0,28.4886,28.4886,28.4449,28.4537,45600.0
2014-01-22 12:45:00,32.54,32.6,32.53,32.58,39600.0,28.4537,28.5061,28.4449,28.4886,39600.0
2014-01-22 12:50:00,32.57,32.61,32.56,32.61,36300.0,28.4799,28.5149,28.4712,28.5149,36300.0
2014-01-22 12:55:00,32.61,32.62,32.59,32.6,67400.0,28.5149,28.5236,28.4974,28.5061,67400.0
2014-01-22 13:00:00,32.6,32.65,32.59,32.59,86200.0,28.5061,28.5499,28.4974,28.4974,86200.0
2014-01-22 13:05:00,32.6,32.63,32.59,32.63,42600.0,28.5061,28.5324,28.4974,28.5324,42600.0
2014-01-22 13:10:00,32.62,32.68,32.6,32.66,66800.0,28.5236,28.5761,28.5061,28.5586,66800.0
2014-01-22 13:15:00,32.66,32.69,32.64,32.67,66200.0,28.5586,28.5848,28.5411,28.5673,66200.0
2014-01-22 13:20:00,32.67,32.68,32.61,32.66,85200.0,28.5673,28.5761,28.5149,28.5586,85200.0
2014-01-22 13:25:00,32.65,32.67,32.63,32.66,48700.0,28.5499,28.5673,28.5324,28.5586,48700.0
2014-01-22 13:30:00,32.66,32.66,32.62,32.64,60500.0,28.5586,28.5586,28.5236,28.5411,60500.0
2014-01-22 13:35:00,32.64,32.66,32.61,32.66,49800.0,28.5411,28.5586,28.5149,28.5586,49800.0
2014-01-22 13:40:00,32.66,32.66,32.62,32.62,30900.0,28.5586,28.5586,28.5236,28.5236,30900.0
2014-01-22 13:45:00,32.63,32.69,32.62,32.66,97400.0,28.5324,28.5848,28.5236,28.5586,97400.0
2014-01-22 13:50:00,32.65,32.7,32.64,32.69,85500.0,28.5499,28.5936,28.5411,28.5848,85500.0
2014-01-22 13:55:00,32.69,32.69,32.66,32.68,52600.0,28.5848,28.5848,28.5586,28.5761,52600.0
2014-01-22 14:00:00,32.68,32.69,32.65,32.67,76400.0,28.5761,28.5848,28.5499,28.5673,76400.0
2014-01-22 14:05:00,32.67,32.69,32.66,32.68,27400.0,28.5673,28.5848,28.5586,28.5761,27400.0
2014-01-22 14:10:00,32.68,32.69,32.62,32.63,60200.0,28.5761,28.5848,28.5236,28.5324,60200.0
2014-01-22 14:15:00,32.62,32.69,32.62,32.69,58400.0,28.5236,28.5848,28.5236,28.5848,58400.0
2014-01-22 14:20:00,32.69,32.7,32.68,32.7,84700.0,28.5848,28.5936,28.5761,28.5936,84700.0
2014-01-22 14:25:00,32.7,32.75,32.69,32.75,129400.0,28.5936,28.6373,28.5848,28.6373,129400.0
2014-01-22 14:30:00,32.75,32.77,32.72,32.73,133900.0,28.6373,28.6548,28.6111,28.6198,133900.0
2014-01-22 14:35:00,32.73,32.77,32.72,32.77,65300.0,28.6198,28.6548,28.6111,28.6548,65300.0
2014-01-22 14:40:00,32.77,32.78,32.75,32.77,85200.0,28.6548,28.6635,28.6373,28.6548,85200.0
2014-01-22 14:45:00,32.78,32.78,32.74,32.76,83300.0,28.6635,28.6635,28.6286,28.646,83300.0
2014-01-22 14:50:00,32.76,32.81,32.76,32.81,102100.0,28.646,28.6898,28.646,28.6898,102100.0
2014-01-22 14:55:00,32.81,32.87,32.8,32.86,124500.0,28.6898,28.7422,28.681,28.7335,124500.0
2014-01-22 15:00:00,32.86,32.88,32.85,32.87,101000.0,28.7335,28.751,28.7247,28.7422,101000.0
2014-01-22 15:05:00,32.87,32.88,32.84,32.87,151900.0,28.7422,28.751,28.716,28.7422,151900.0
2014-01-22 15:10:00,32.87,32.89,32.84,32.88,86400.0,28.7422,28.7597,28.716,28.751,86400.0
2014-01-22 15:15:00,32.89,32.92,32.88,32.9,82900.0,28.7597,28.7859,28.751,28.7685,82900.0
2014-01-22 15:20:00,32.91,32.91,32.86,32.9,103500.0,28.7772,28.7772,28.7335,28.7685,103500.0
2014-01-22 15:25:00,32.9,32.92,32.84,32.89,203200.0,28.7685,28.7859,28.716,28.7597,203200.0
2014-01-22 15:30:00,32.89,32.9,32.84,32.85,148800.0,28.7597,28.7685,28.716,28.7247,148800.0
2014-01-22 15:35:00,32.84,32.89,32.84,32.86,311000.0,28.716,28.7597,28.716,28.7335,311000.0
2014-01-22 15:40:00,32.86,32.9,32.84,32.9,220000.0,28.7335,28.7685,28.716,28.7685,220000.0
2014-01-22 15:45:00,32.89,32.9,32.85,32.86,308400.0,28.7597,28.7685,28.7247,28.7335,308400.0
2014-01-22 15:50:00,32.86,32.9,32.86,32.89,392600.0,28.7335,28.7685,28.7335,28.7597,392600.0
2014-01-22 15:55:00,32.89,32.89,32.85,32.86,658900.0,28.7597,28.7597,28.7247,28.7335,658900.0
2014-01-23 09:30:00,32.53,32.57,32.37,32.43,475700.0,28.4449,28.4799,28.305,28.3575,475700.0
2014-01-23 09:35:00,32.38,32.44,32.23,32.3,305800.0,28.3138,28.3662,28.1826,28.2438,305800.0
2014-01-23 09:40:00,32.32,32.63,32.3,32.63,423200.0,28.2613,28.5324,28.2438,28.5324,423200.0
2014-01-23 09:45:00,32.63,32.64,32.52,32.58,306600.0,28.5324,28.5411,28.4362,28.4886,306600.0
2014-01-23 09:50:00,32.57,32.6,32.52,32.59,166500.0,28.4799,28.5061,28.4362,28.4974,166500.0
2014-01-23 09:55:00,32.59,32.68,32.56,32.65,182900.0,28.4974,28.5761,28.4712,28.5499,182900.0
2014-01-23 10:00:00,32.65,32.69,32.56,32.57,182600.0,28.5499,28.5848,28.4712,28.4799,182600.0
2014-01-23 10:05:00,32.57,32.63,32.55,32.62,154300.0,28.4799,28.5324,28.4624,28.5236,154300.0
2014-01-23 10:10:00,32.63,32.63,32.51,32.52,165000.0,28.5324,28.5324,28.4274,28.4362,165000.0
2014-01-23 10:15:00,32.52,32.52,32.36,32.42,172400.0,28.4362,28.4362,28.2963,28.3487,172400.0
2014-01-23 10:20:00,32.42,32.44,32.32,32.37,261800.0,28.3487,28.3662,28.2613,28.305,261800.0
2014-01-23 10:25:00,32.36,32.41,32.33,32.36,276100.0,28.2963,28.34,28.27,28.2963,276100.0
2014-01-23 10:30:00,32.35,32.35,32.23,32.33,231900.0,28.2875,28.2875,28.1826,28.27,231900.0
2014-01-23 10:35:00,32.32,32.33,32.26,32.3,248800.0,28.2613,28.27,28.2088,28.2438,248800.0
2014-01-23 10:40:00,32.29,32.3,32.27,32.29,269900.0,28.2351,28.2438,28.2176,28.2351,269900.0
2014-01-23 10:45:00,32.29,32.29,32.23,32.25,170200.0,28.2351,28.2351,28.1826,28.2001,170200.0
2014-01-23 10:50:00,32.25,32.25,32.12,32.14,282000.0,28.2001,28.2001,28.0864,28.1039,282000.0
2014-01-23 10:55:00,32.13,32.26,32.1,32.25,288000.0,28.0952,28.2088,28.0689,28.2001,288000.0
2014-01-23 11:00:00,32.25,32.25,32.14,32.16,176800.0,28.2001,28.2001,28.1039,28.1214,176800.0
2014-01-23 11:05:00,32.16,32.24,32.14,32.19,148300.0,28.1214,28.1913,28.1039,28.1476,148300.0
2014-01-23 11:10:00,32.19,32.2,32.15,32.19,274800.0,28.1476,28.1564,28.1126,28.1476,274800.0
2014-01-23 11:15:00,32.19,32.3,32.18,32.29,224700.0,28.1476,28.2438,28.1389,28.2351,224700.0
2014-01-23 11:20:00,32.3,32.35,32.25,32.31,142700.0,28.2438,28.2875,28.2001,28.2526,142700.0
2014-01-23 11:25:00,32.31,32.34,32.29,32.33,137800.0,28.2526,28.2788,28.2351,28.27,137800.0
2014-01-23 11:30:00,32.34,32.35,32.3,32.34,128600.0,28.2788,28.2875,28.2438,28.2788,128600.0
2014-01-23 11:35:00,32.33,32.35,32.31,32.34,72700.0,28.27,28.2875,28.2526,28.2788,72700.0
2014-01-23 11:40:00,32.34,32.37,32.29,32.29,109300.0,28.2788,28.305,28.2351,28.2351,109300.0
2014-01-23 11:45:00,32.29,32.3,32.24,32.27,95400.0,28.2351,28.2438,28.1913,28.2176,95400.0
2014-01-23 11:50:00,32.27,32.31,32.26,32.26,73500.0,28.2176,28.2526,28.2088,28.2088,73500.0
2014-01-23 11:55:00,32.26,32.28,32.21,32.25,159200.0,28.2088,28.2263,28.1651,28.2001,159200.0
2014-01-23 12:00:00,32.24,32.31,32.22,32.3,71200.0,28.1913,28.2526,28.1739,28.2438,71200.0
2014-01-23 12:05:00,32.3,32.34,32.26,32.3,216300.0,28.2438,28.2788,28.2088,28.2438,216300.0
2014-01-23 12:10:00,32.31,32.34,32.29,32.32,90800.0,28.2526,28.2788,28.2351,28.2613,90800.0
2014-01-23 12:15:00,32.32,32.37,32.29,32.37,70200.0,28.2613,28.305,28.2351,28.305,70200.0
2014-01-23 12:20:00,32.36,32.37,32.29,32.32,162700.0,28.2963,28.305,28.2351,28.2613,162700.0
2014-01-23 12:25:00,32.32,32.4,32.3,32.36,84600.0,28.2613,28.3312,28.2438,28.2963,84600.0
2014-01-23 12:30:00,32.36,32.42,32.33,32.36,89500.0,28.2963,28.3487,28.27,28.2963,89500.0
2014-01-23 12:35:00,32.36,32.43,32.36,32.43,46000.0,28.2963,28.3575,28.2963,28.3575,46000.0
2014-01-23 12:40:00,32.43,32.51,32.42,32.5,131900.0,28.3575,28.4274,28.3487,28.4187,131900.0
2014-01-23 12:45:00,32.5,32.5,32.45,32.49,42900.0,28.4187,28.4187,28.375,28.4099,42900.0
2014-01-23 12:50:00,32.48,32.5,32.42,32.47,52400.0,28.4012,28.4187,28.3487,28.3925,52400.0
2014-01-23 12:55:00,32.46,32.5,32.44,32.49,75700.0,28.3837,28.4187,28.3662,28.4099,75700.0
2014-01-23 13:00:00,32.49,32.49,32.37,32.4,129500.0,28.4099,28.4099,28.305,28.3312,129500.0
2014-01-23 13:05:00,32.4,32.44,32.36,32.37,87100.0,28.3312,28.3662,28.2963,28.305,87100.0
2014-01-23 13:10:00,32.38,32.4,32.34,32.37,123400.0,28.3138,28.3312,28.2788,28.305,123400.0
2014-01-23 13:15:00,32.36,32.41,32.36,32.4,44200.0,28.2963,28.34,28.2963,28.3312,44200.0
2014-01-23 13:20:00,32.39,32.44,32.39,32.44,50000.0,28.3225,28.3662,28.3225,28.3662,50000.0
2014-01-23 13:25:00,32.44,32.47,32.41,32.44,85300.0,28.3662,28.3925,28.34,28.3662,85300.0
2014-01-23 13:30:00,32.43,32.45,32.39,32.43,50200.0,28.3575,28.375,28.3225,28.3575,50200.0
2014-01-23 13:35:00,32.44,32.44,32.38,32.39,49000.0,28.3662,28.3662,28.3138,28.3225,49000.0
2014-01-23 13:40:00,32.38,32.42,32.33,32.33,72600.0,28.3138,28.3487,28.27,28.27,72600.0
2014-01-23 13:45:00,32.34,32.36,32.28,32.28,62000.0,28.2788,28.2963,28.2263,28.2263,62000.0
2014-01-23 13:50:00,32.28,32.3,32.22,32.29,106600.0,28.2263,28.2438,28.1739,28.2351,106600.0
2014-01-23 13:55:00,32.3,32.3,32.25,32.26,77300.0,28.2438,28.2438,28.2001,28.2088,77300.0
2014-01-23 14:00:00,32.26,32.26,32.2,32.22,75900.0,28.2088,28.2088,28.1564,28.1739,75900.0
2014-01-23 14:05:00,32.23,32.25,32.21,32.25,96800.0,28.1826,28.2001,28.1651,28.2001,96800.0
2014-01-23 14:10:00,32.24,32.32,32.24,32.31,87900.0,28.1913,28.2613,28.1913,28.2526,87900.0
2014-01-23 14:15:00,32.32,32.36,32.3,32.32,109300.0,28.2613,28.2963,28.2438,28.2613,109300.0
2014-01-23 14:20:00,32.32,32.36,32.32,32.34,89700.0,28.2613,28.2963,28.2613,28.2788,89700.0
2014-01-23 14:25:00,32.34,32.35,32.29,32.3,65500.0,28.2788,28.2875,28.2351,28.2438,65500.0
2014-01-23 14:30:00,32.31,32.34,32.3,32.33,50300.0,28.2526,28.2788,28.2438,28.27,50300.0
2014-01-23 14:35:00,32.33,32.34,32.3,32.31,41300.0,28.27,28.2788,28.2438,28.2526,41300.0
2014-01-23 14:40:00,32.31,32.31,32.27,32.3,56400.0,28.2526,28.2526,28.2176,28.2438,56400.0
2014-01-23 14:45:00,32.3,32.34,32.29,32.34,72300.0,28.2438,28.2788,28.2351,28.2788,72300.0
2014-01-23 14:50:00,32.34,32.37,32.32,32.36,91700.0,28.2788,28.305,28.2613,28.2963,91700.0
2014-01-23 14:55:00,32.37,32.39,32.32,32.34,96600.0,28.305,28.3225,28.2613,28.2788,96600.0
2014-01-23 15:00:00,32.34,32.35,32.32,32.33,51200.0,28.2788,28.2875,28.2613,28.27,51200.0
2014-01-23 15:05:00,32.33,32.4,32.33,32.38,116500.0,28.27,28.3312,28.27,28.3138,116500.0
2014-01-23 15:10:00,32.38,32.41,32.34,32.35,203100.0,28.3138,28.34,28.2788,28.2875,203100.0
2014-01-23 15:15:00,32.35,32.41,32.34,32.37,139400.0,28.2875,28.34,28.2788,28.305,139400.0
2014-01-23 15:20:00,32.36,32.4,32.34,32.4,125100.0,28.2963,28.3312,28.2788,28.3312,125100.0
2014-01-23 15:25:00,32.41,32.46,32.4,32.45,178500.0,28.34,28.3837,28.3312,28.375,178500.0
2014-01-23 15:30:00,32.45,32.49,32.42,32.48,119600.0,28.375,28.4099,28.3487,28.4012,119600.0
2014-01-23 15:35:00,32.48,32.51,32.47,32.5,182000.0,28.4012,28.4274,28.3925,28.4187,182000.0
2014-01-23 15:40:00,32.5,32.5,32.46,32.48,186100.0,28.4187,28.4187,28.3837,28.4012,186100.0
2014-01-23 15:45:00,32.48,32.56,32.47,32.52,349300.0,28.4012,28.4712,28.3925,28.4362,349300.0
2014-01-23 15:50:00,32.51,32.54,32.51,32.54,243100.0,28.4274,28.4537,28.4274,28.4537,243100.0
2014-01-23 15:55:00,32.54,32.56,32.49,32.53,657900.0,28.4537,28.4712,28.4099,28.4449,657900.0
2014-01-24 09:30:00,32.07,32.23,31.77,32.2,577900.0,28.0427,28.1826,27.7804,28.1564,577900.0
2014-01-24 09:35:00,32.19,32.31,31.96,32.0,300100.0,28.1476,28.2526,27.9465,27.9815,300100.0
2014-01-24 09:40:00,32.01,32.01,31.73,31.73,302800.0,27.9902,27.9902,27.7454,27.7454,302800.0
2014-01-24 09:45:00,31.73,31.83,31.71,31.81,316000.0,27.7454,27.8328,27.7279,27.8153,316000.0
2014-01-24 09:50:00,31.81,31.81,31.7,31.73,340600.0,27.8153,27.8153,27.7192,27.7454,340600.0
2014-01-24 09:55:00,31.72,31.94,31.71,31.94,217400.0,27.7366,27.929,27.7279,27.929,217400.0
2014-01-24 10:00:00,31.93,31.96,31.84,31.87,161300.0,27.9203,27.9465,27.8416,27.8678,161300.0
2014-01-24 10:05:00,31.87,31.96,31.86,31.95,100300.0,27.8678,27.9465,27.8591,27.9378,100300.0
2014-01-24 10:10:00,31.95,31.98,31.91,31.96,179500.0,27.9378,27.964,27.9028,27.9465,179500.0
2014-01-24 10:15:00,31.95,31.95,31.77,31.77,296400.0,27.9378,27.9378,27.7804,27.7804,296400.0
2014-01-24 10:20:00,31.77,31.82,31.76,31.79,251500.0,27.7804,27.8241,27.7716,27.7979,251500.0
2014-01-24 10:25:00,31.8,31.84,31.78,31.81,127400.0,27.8066,27.8416,27.7891,27.8153,127400.0
2014-01-24 10:30:00,31.81,31.81,31.44,31.45,476100.0,27.8153,27.8153,27.4918,27.5005,476100.0
2014-01-24 10:35:00,31.44,31.47,31.34,31.38,403300.0,27.4918,27.518,27.4044,27.4393,403300.0
2014-01-24 10:40:00,31.39,31.41,31.2,31.26,312800.0,27.4481,27.4656,27.2819,27.3344,312800.0
2014-01-24 10:45:00,31.26,31.31,31.23,31.23,171800.0,27.3344,27.3781,27.3082,27.3082,171800.0
2014-01-24 10:50:00,31.23,31.39,31.2,31.37,264100.0,27.3082,27.4481,27.2819,27.4306,264100.0
2014-01-24 10:55:00,31.38,31.39,31.25,31.27,454700.0,27.4393,27.4481,27.3257,27.3432,454700.0
2014-01-24 11:00:00,31.26,31.28,31.22,31.22,151100.0,27.3344,27.3519,27.2994,27.2994,151100.0
2014-01-24 11:05:00,31.21,31.22,31.02,31.02,377400.0,27.2907,27.2994,27.1245,27.1245,377400.0
2014-01-24 11:10:00,31.02,31.06,31.01,31.04,188400.0,27.1245,27.1595,27.1158,27.142,188400.0
2014-01-24 11:15:00,31.04,31.04,30.96,31.01,268100.0,27.142,27.142,27.0721,27.1158,268100.0
2014-01-24 11:20:00,31.01,31.1,31.0,31.1,176900.0,27.1158,27.1945,27.1071,27.1945,176900.0
2014-01-24 11:25:00,31.11,31.12,31.02,31.11,150700.0,27.2032,27.212,27.1245,27.2032,150700.0
2014-01-24 11:30:00,31.12,31.17,31.08,31.15,109300.0,27.212,27.2557,27.177,27.2382,109300.0
2014-01-24 11:35:00,31.16,31.22,31.11,31.2,117000.0,27.247,27.2994,27.2032,27.2819,117000.0
2014-01-24 11:40:00,31.2,31.31,31.19,31.31,188600.0,27.2819,27.3781,27.2732,27.3781,188600.0
2014-01-24 11:45:00,31.3,31.31,31.23,31.23,127300.0,27.3694,27.3781,27.3082,27.3082,127300.0
2014-01-24 11:50:00,31.23,31.37,31.22,31.35,242600.0,27.3082,27.4306,27.2994,27.4131,242600.0
2014-01-24 11:55:00,31.35,31.49,31.35,31.48,126100.0,27.4131,27.5355,27.4131,27.5268,126100.0
2014-01-24 12:00:00,31.48,31.49,31.3,31.31,127900.0,27.5268,27.5355,27.3694,27.3781,127900.0
2014-01-24 12:05:00,31.31,31.39,31.28,31.36,80800.0,27.3781,27.4481,27.3519,27.4219,80800.0
2014-01-24 12:10:00,31.36,31.39,31.33,31.38,62100.0,27.4219,27.4481,27.3956,27.4393,62100.0
2014-01-24 12:15:00,31.39,31.48,31.39,31.44,81800.0,27.4481,27.5268,27.4481,27.4918,81800.0
2014-01-24 12:20:00,31.44,31.46,31.41,31.45,68500.0,27.4918,27.5093,27.4656,27.5005,68500.0
2014-01-24 12:25:00,31.45,31.48,31.4,31.43,55300.0,27.5005,27.5268,27.4568,27.4831,55300.0
2014-01-24 12:30:00,31.43,31.47,31.41,31.47,75100.0,27.4831,27.518,27.4656,27.518,75100.0
2014-01-24 12:35:00,31.46,31.48,31.39,31.42,44500.0,27.5093,27.5268,27.4481,27.4743,44500.0
2014-01-24 12:40:00,31.42,31.42,31.34,31.34,46500.0,27.4743,27.4743,27.4044,27.4044,46500.0
2014-01-24 12:45:00,31.34,31.35,31.28,31.33,40600.0,27.4044,27.4131,27.3519,27.3956,40600.0
2014-01-24 12:50:00,31.33,31.4,31.32,31.38,36500.0,27.3956,27.4568,27.3869,27.4393,36500.0
2014-01-24 12:55:00,31.38,31.43,31.37,31.41,29500.0,27.4393,27.4831,27.4306,27.4656,29500.0
2014-01-24 13:00:00,31.41,31.42,31.32,31.33,144000.0,27.4656,27.4743,27.3869,27.3956,144000.0
2014-01-24 13:05:00,31.33,31.39,31.33,31.38,84500.0,27.3956,27.4481,27.3956,27.4393,84500.0
2014-01-24 13:10:00,31.38,31.44,31.38,31.43,63200.0,27.4393,27.4918,27.4393,27.4831,63200.0
2014-01-24 13:15:00,31.43,31.46,31.4,31.4,73000.0,27.4831,27.5093,27.4568,27.4568,73000.0
2014-01-24 13:20:00,31.41,31.41,31.35,31.35,82300.0,27.4656,27.4656,27.4131,27.4131,82300.0
2014-01-24 13:25:00,31.36,31.39,31.34,31.34,78200.0,27.4219,27.4481,27.4044,27.4044,78200.0
2014-01-24 13:30:00,31.33,31.38,31.33,31.37,80100.0,27.3956,27.4393,27.3956,27.4306,80100.0
2014-01-24 13:35:00,31.36,31.36,31.31,31.33,62200.0,27.4219,27.4219,27.3781,27.3956,62200.0
2014-01-24 13:40:00,31.33,31.36,31.31,31.33,61200.0,27.3956,27.4219,27.3781,27.3956,61200.0
2014-01-24 13:45:00,31.33,31.35,31.31,31.34,42200.0,27.3956,27.4131,27.3781,27.4044,42200.0
2014-01-24 13:50:00,31.34,31.4,31.33,31.4,124000.0,27.4044,27.4568,27.3956,27.4568,124000.0
2014-01-24 13:55:00,31.4,31.42,31.36,31.37,56300.0,27.4568,27.4743,27.4219,27.4306,56300.0
2014-01-24 14:00:00,31.38,31.41,31.29,31.31,132200.0,27.4393,27.4656,27.3606,27.3781,132200.0
2014-01-24 14:05:00,31.32,31.32,31.26,31.3,79200.0,27.3869,27.3869,27.3344,27.3694,79200.0
2014-01-24 14:10:00,31.31,31.33,31.24,31.24,89600.0,27.3781,27.3956,27.3169,27.3169,89600.0
2014-01-24 14:15:00,31.25,31.3,31.24,31.25,63800.0,27.3257,27.3694,27.3169,27.3257,63800.0
2014-01-24 14:20:00,31.25,31.27,31.19,31.19,70300.0,27.3257,27.3432,27.2732,27.2732,70300.0
2014-01-24 14:25:00,31.19,31.23,31.13,31.13,115400.0,27.2732,27.3082,27.2207,27.2207,115400.0
2014-01-24 14:30:00,31.13,31.16,31.13,31.15,75100.0,27.2207,27.247,27.2207,27.2382,75100.0
2014-01-24 14:35:00,31.14,31.18,31.12,31.17,119500.0,27.2295,27.2645,27.212,27.2557,119500.0
2014-01-24 14:40:00,31.17,31.2,31.13,31.18,66200.0,27.2557,27.2819,27.2207,27.2645,66200.0
2014-01-24 14:45:00,31.18,31.21,31.13,31.14,78800.0,27.2645,27.2907,27.2207,27.2295,78800.0
2014-01-24 14:50:00,31.14,31.23,31.14,31.2,111200.0,27.2295,27.3082,27.2295,27.2819,111200.0
2014-01-24 14:55:00,31.2,31.22,31.19,31.22,70500.0,27.2819,27.2994,27.2732,27.2994,70500.0
2014-01-24 15:00:00,31.22,31.23,31.16,31.18,114900.0,27.2994,27.3082,27.247,27.2645,114900.0
2014-01-24 15:05:00,31.19,31.21,31.18,31.2,96800.0,27.2732,27.2907,27.2645,27.2819,96800.0
2014-01-24 15:10:00,31.19,31.2,31.11,31.13,126800.0,27.2732,27.2819,27.2032,27.2207,126800.0
2014-01-24 15:15:00,31.13,31.14,31.06,31.11,117300.0,27.2207,27.2295,27.1595,27.2032,117300.0
2014-01-24 15:20:00,31.12,31.12,31.05,31.05,90000.0,27.212,27.212,27.1508,27.1508,90000.0
2014-01-24 15:25:00,31.05,31.06,31.02,31.06,140300.0,27.1508,27.1595,27.1245,27.1595,140300.0
2014-01-24 15:30:00,31.05,31.1,31.03,31.1,189900.0,27.1508,27.1945,27.1333,27.1945,189900.0
2014-01-24 15:35:00,31.1,31.15,31.09,31.11,513500.0,27.1945,27.2382,27.1858,27.2032,513500.0
2014-01-24 15:40:00,31.11,31.13,31.06,31.06,256900.0,27.2032,27.2207,27.1595,27.1595,256900.0
2014-01-24 15:45:00,31.06,31.06,31.02,31.05,283100.0,27.1595,27.1595,27.1245,27.1508,283100.0
2014-01-24 15:50:00,31.04,31.13,31.04,31.12,554100.0,27.142,27.2207,27.142,27.212,554100.0
2014-01-24 15:55:00,31.13,31.2,31.11,31.12,981200.0,27.2207,27.2819,27.2032,27.212,981200.0
2014-01-27 09:30:00,31.24,31.59,31.21,31.35,358100.0,27.3169,27.623,27.2907,27.4131,358100.0
2014-01-27 09:35:00,31.36,31.36,31.13,31.17,157100.0,27.4219,27.4219,27.2207,27.2557,157100.0
2014-01-27 09:40:00,31.16,31.5,31.16,31.45,221300.0,27.247,27.5443,27.247,27.5005,221300.0
2014-01-27 09:45:00,31.45,31.49,31.33,31.36,100400.0,27.5005,27.5355,27.3956,27.4219,100400.0
2014-01-27 09:50:00,31.37,31.37,31.15,31.22,212700.0,27.4306,27.4306,27.2382,27.2994,212700.0
2014-01-27 09:55:00,31.22,31.24,31.06,31.09,180500.0,27.2994,27.3169,27.1595,27.1858,180500.0
2014-01-27 10:00:00,31.1,31.1,30.8,30.86,568100.0,27.1945,27.1945,26.9322,26.9846,568100.0
2014-01-27 10:05:00,30.86,30.93,30.67,30.68,400200.0,26.9846,27.0458,26.8185,26.8272,400200.0
2014-01-27 10:10:00,30.68,30.82,30.53,30.54,411900.0,26.8272,26.9497,26.6961,26.7048,411900.0
2014-01-27 10:15:00,30.54,30.62,30.41,30.42,317500.0,26.7048,26.7748,26.5912,26.5999,317500.0
2014-01-27 10:20:00,30.42,30.43,30.15,30.15,415400.0,26.5999,26.6086,26.3638,26.3638,415400.0
2014-01-27 10:25:00,30.16,30.16,29.89,29.89,666300.0,26.3725,26.3725,26.1365,26.1365,666300.0
2014-01-27 10:30:00,29.89,30.02,29.84,29.85,397100.0,26.1365,26.2501,26.0927,26.1015,397100.0
2014-01-27 10:35:00,29.86,29.88,29.66,29.7,557600.0,26.1102,26.1277,25.9353,25.9703,557600.0
2014-01-27 10:40:00,29.7,30.06,29.66,30.06,510900.0,25.9703,26.2851,25.9353,26.2851,510900.0
2014-01-27 10:45:00,30.06,30.19,30.02,30.16,276500.0,26.2851,26.3988,26.2501,26.3725,276500.0
2014-01-27 10:50:00,30.15,30.18,30.02,30.09,281600.0,26.3638,26.39,26.2501,26.3113,281600.0
2014-01-27 10:55:00,30.1,30.26,30.08,30.1,248500.0,26.3201,26.46,26.3026,26.3201,248500.0
2014-01-27 11:00:00,30.1,30.18,30.09,30.11,308700.0,26.3201,26.39,26.3113,26.3288,308700.0
2014-01-27 11:05:00,30.11,30.21,30.11,30.21,237800.0,26.3288,26.4163,26.3288,26.4163,237800.0
2014-01-27 11:10:00,30.2,30.2,30.04,30.14,199300.0,26.4075,26.4075,26.2676,26.3551,199300.0
2014-01-27 11:15:00,30.14,30.28,30.14,30.26,158200.0,26.3551,26.4775,26.3551,26.46,158200.0
2014-01-27 11:20:00,30.26,30.34,30.26,30.31,149600.0,26.46,26.5299,26.46,26.5037,149600.0
2014-01-27 11:25:00,30.31,30.36,30.3,30.35,155000.0,26.5037,26.5474,26.495,26.5387,155000.0
2014-01-27 11:30:00,30.36,30.36,30.29,30.31,127300.0,26.5474,26.5474,26.4862,26.5037,127300.0
2014-01-27 11:35:00,30.31,30.32,30.24,30.3,175300.0,26.5037,26.5125,26.4425,26.495,175300.0
2014-01-27 11:40:00,30.3,30.41,30.29,30.35,148800.0,26.495,26.5912,26.4862,26.5387,148800.0
2014-01-27 11:45:00,30.35,30.38,30.31,30.36,78400.0,26.5387,26.5649,26.5037,26.5474,78400.0
2014-01-27 11:50:00,30.36,30.37,30.26,30.26,165900.0,26.5474,26.5562,26.46,26.46,165900.0
2014-01-27 11:55:00,30.26,30.32,30.25,30.26,286200.0,26.46,26.5125,26.4512,26.46,286200.0
2014-01-27 12:00:00,30.26,30.29,30.24,30.29,207100.0,26.46,26.4862,26.4425,26.4862,207100.0
2014-01-27 12:05:00,30.29,30.29,30.06,30.07,403700.0,26.4862,26.4862,26.2851,26.2938,403700.0
2014-01-27 12:10:00,30.07,30.14,29.96,30.11,417800.0,26.2938,26.3551,26.1977,26.3288,417800.0
2014-01-27 12:15:00,30.12,30.12,30.04,30.05,95800.0,26.3376,26.3376,26.2676,26.2764,95800.0
2014-01-27 12:20:00,30.05,30.17,30.0,30.17,430400.0,26.2764,26.3813,26.2326,26.3813,430400.0
2014-01-27 12:25:00,30.17,30.26,30.15,30.25,179200.0,26.3813,26.46,26.3638,26.4512,179200.0
2014-01-27 12:30:00,30.25,30.26,30.2,30.22,162000.0,26.4512,26.46,26.4075,26.425,162000.0
2014-01-27 12:35:00,30.22,30.28,30.19,30.25,123900.0,26.425,26.4775,26.3988,26.4512,123900.0
2014-01-27 12:40:00,30.25,30.28,30.23,30.25,141000.0,26.4512,26.4775,26.4338,26.4512,141000.0
2014-01-27 12:45:00,30.25,30.3,30.23,30.26,104400.0,26.4512,26.495,26.4338,26.46,104400.0
2014-01-27 12:50:00,30.26,30.34,30.26,30.34,75800.0,26.46,26.5299,26.46,26.5299,75800.0
2014-01-27 12:55:00,30.34,30.36,30.3,30.36,181100.0,26.5299,26.5474,26.495,26.5474,181100.0
2014-01-27 13:00:00,30.35,30.39,30.34,30.38,82300.0,26.5387,26.5737,26.5299,26.5649,82300.0
2014-01-27 13:05:00,30.38,30.5,30.37,30.45,207400.0,26.5649,26.6698,26.5562,26.6261,207400.0
2014-01-27 13:10:00,30.47,30.56,30.44,30.54,127300.0,26.6436,26.7223,26.6174,26.7048,127300.0
2014-01-27 13:15:00,30.54,30.62,30.53,30.58,136300.0,26.7048,26.7748,26.6961,26.7398,136300.0
2014-01-27 13:20:00,30.58,30.58,30.46,30.46,95700.0,26.7398,26.7398,26.6349,26.6349,95700.0
2014-01-27 13:25:00,30.47,30.52,30.46,30.52,128600.0,26.6436,26.6873,26.6349,26.6873,128600.0
2014-01-27 13:30:00,30.53,30.56,30.5,30.54,56700.0,26.6961,26.7223,26.6698,26.7048,56700.0
2014-01-27 13:35:00,30.55,30.56,30.49,30.55,126600.0,26.7136,26.7223,26.6611,26.7136,126600.0
2014-01-27 13:40:00,30.55,30.63,30.49,30.63,107500.0,26.7136,26.7835,26.6611,26.7835,107500.0
2014-01-27 13:45:00,30.63,30.63,30.56,30.58,205800.0,26.7835,26.7835,26.7223,26.7398,205800.0
2014-01-27 13:50:00,30.57,30.57,30.49,30.51,196600.0,26.7311,26.7311,26.6611,26.6786,196600.0
2014-01-27 13:55:00,30.5,30.5,30.39,30.41,211400.0,26.6698,26.6698,26.5737,26.5912,211400.0
2014-01-27 14:00:00,30.42,30.62,30.41,30.6,132100.0,26.5999,26.7748,26.5912,26.7573,132100.0
2014-01-27 14:05:00,30.59,30.67,30.57,30.63,136000.0,26.7485,26.8185,26.7311,26.7835,136000.0
2014-01-27 14:10:00,30.63,30.73,30.61,30.67,170700.0,26.7835,26.871,26.766,26.8185,170700.0
2014-01-27 14:15:00,30.67,30.72,30.62,30.63,279400.0,26.8185,26.8622,26.7748,26.7835,279400.0
2014-01-27 14:20:00,30.62,30.63,30.53,30.53,237000.0,26.7748,26.7835,26.6961,26.6961,237000.0
2014-01-27 14:25:00,30.53,30.59,30.52,30.59,123400.0,26.6961,26.7485,26.6873,26.7485,123400.0
2014-01-27 14:30:00,30.59,30.71,30.58,30.68,300100.0,26.7485,26.8535,26.7398,26.8272,300100.0
2014-01-27 14:35:00,30.69,30.76,30.69,30.74,214000.0,26.836,26.8972,26.836,26.8797,214000.0
2014-01-27 14:40:00,30.73,30.78,30.72,30.78,313300.0,26.871,26.9147,26.8622,26.9147,313300.0
2014-01-27 14:45:00,30.77,30.85,30.76,30.82,466700.0,26.9059,26.9759,26.8972,26.9497,466700.0
2014-01-27 14:50:00,30.82,30.83,30.78,30.8,154300.0,26.9497,26.9584,26.9147,26.9322,154300.0
2014-01-27 14:55:00,30.8,30.84,30.79,30.8,134600.0,26.9322,26.9672,26.9234,26.9322,134600.0
2014-01-27 15:00:00,30.8,30.8,30.75,30.79,212300.0,26.9322,26.9322,26.8885,26.9234,212300.0
2014-01-27 15:05:00,30.79,30.83,30.72,30.83,130200.0,26.9234,26.9584,26.8622,26.9584,130200.0
2014-01-27 15:10:00,30.83,30.86,30.82,30.84,369400.0,26.9584,26.9846,26.9497,26.9672,369400.0
2014-01-27 15:15:00,30.83,30.84,30.77,30.77,115700.0,26.9584,26.9672,26.9059,26.9059,115700.0
2014-01-27 15:20:00,30.77,30.78,30.7,30.71,168700.0,26.9059,26.9147,26.8447,26.8535,168700.0
2014-01-27 15:25:00,30.71,30.73,30.67,30.71,114100.0,26.8535,26.871,26.8185,26.8535,114100.0
2014-01-27 15:30:00,30.7,30.74,30.64,30.65,329900.0,26.8447,26.8797,26.7923,26.801,329900.0
2014-01-27 15:35:00,30.65,30.75,30.63,30.74,223200.0,26.801,26.8885,26.7835,26.8797,223200.0
2014-01-27 15:40:00,30.74,30.76,30.69,30.7,126200.0,26.8797,26.8972,26.836,26.8447,126200.0
2014-01-27 15:45:00,30.71,30.71,30.67,30.67,115200.0,26.8535,26.8535,26.8185,26.8185,115200.0
2014-01-27 15:50:00,30.68,30.7,30.6,30.61,155500.0,26.8272,26.8447,26.7573,26.766,155500.0
2014-01-27 15:55:00,30.61,30.65,30.58,30.58,375700.0,26.766,26.801,26.7398,26.7398,375700.0
2014-01-28 09:30:00,30.58,31.18,30.54,30.94,392700.0,26.7398,27.2645,26.7048,27.0546,392700.0
2014-01-28 09:35:00,30.93,30.96,30.74,30.94,209900.0,27.0458,27.0721,26.8797,27.0546,209900.0
2014-01-28 09:40:00,30.93,31.14,30.83,31.13,192100.0,27.0458,27.2295,26.9584,27.2207,192100.0
2014-01-28 09:45:00,31.11,31.23,31.1,31.15,194400.0,27.2032,27.3082,27.1945,27.2382,194400.0
2014-01-28 09:50:00,31.14,31.21,31.1,31.17,120900.0,27.2295,27.2907,27.1945,27.2557,120900.0
2014-01-28 09:55:00,31.17,31.24,31.11,31.23,104900.0,27.2557,27.3169,27.2032,27.3082,104900.0
2014-01-28 10:00:00,31.24,31.37,31.24,31.3,234600.0,27.3169,27.4306,27.3169,27.3694,234600.0
2014-01-28 10:05:00,31.3,31.38,31.26,31.35,195600.0,27.3694,27.4393,27.3344,27.4131,195600.0
2014-01-28 10:10:00,31.36,31.4,31.24,31.27,213500.0,27.4219,27.4568,27.3169,27.3432,213500.0
2014-01-28 10:15:00,31.26,31.27,31.18,31.19,113500.0,27.3344,27.3432,27.2645,27.2732,113500.0
2014-01-28 10:20:00,31.19,31.24,31.14,31.17,120200.0,27.2732,27.3169,27.2295,27.2557,120200.0
2014-01-28 10:25:00,31.16,31.17,31.1,31.17,107200.0,27.247,27.2557,27.1945,27.2557,107200.0
2014-01-28 10:30:00,31.16,31.35,31.16,31.29,80400.0,27.247,27.4131,27.247,27.3606,80400.0
2014-01-28 10:35:00,31.3,31.45,31.3,31.42,137700.0,27.3694,27.5005,27.3694,27.4743,137700.0
2014-01-28 10:40:00,31.42,31.42,31.32,31.33,85600.0,27.4743,27.4743,27.3869,27.3956,85600.0
2014-01-28 10:45:00,31.34,31.36,31.21,31.24,171000.0,27.4044,27.4219,27.2907,27.3169,171000.0
2014-01-28 10:50:00,31.24,31.49,31.24,31.46,275600.0,27.3169,27.5355,27.3169,27.5093,275600.0
2014-01-28 10:55:00,31.47,31.51,31.43,31.46,148900.0,27.518,27.553,27.4831,27.5093,148900.0
2014-01-28 11:00:00,31.45,31.46,31.35,31.42,223700.0,27.5005,27.5093,27.4131,27.4743,223700.0
2014-01-28 11:05:00,31.42,31.42,31.31,31.36,208600.0,27.4743,27.4743,27.3781,27.4219,208600.0
2014-01-28 11:10:00,31.35,31.37,31.3,31.37,196900.0,27.4131,27.4306,27.3694,27.4306,196900.0
2014-01-28 11:15:00,31.37,31.37,31.21,31.26,228000.0,27.4306,27.4306,27.2907,27.3344,228000.0
2014-01-28 11:20:00,31.26,31.28,31.2,31.24,323400.0,27.3344,27.3519,27.2819,27.3169,323400.0
2014-01-28 11:25:00,31.24,31.35,31.23,31.34,107200.0,27.3169,27.4131,27.3082,27.4044,107200.0
2014-01-28 11:30:00,31.35,31.38,31.34,31.35,117700.0,27.4131,27.4393,27.4044,27.4131,117700.0
2014-01-28 11:35:00,31.35,31.36,31.16,31.16,173600.0,27.4131,27.4219,27.247,27.247,173600.0
2014-01-28 11:40:00,31.16,31.16,31.03,31.04,177200.0,27.247,27.247,27.1333,27.142,177200.0
2014-01-28 11:45:00,31.03,31.04,30.95,30.96,300500.0,27.1333,27.142,27.0633,27.0721,300500.0
2014-01-28 11:50:00,30.95,31.01,30.95,31.0,159900.0,27.0633,27.1158,27.0633,27.1071,159900.0
2014-01-28 11:55:00,31.01,31.08,31.0,31.04,335800.0,27.1158,27.177,27.1071,27.142,335800.0
2014-01-28 12:00:00,31.04,31.09,31.03,31.06,130900.0,27.142,27.1858,27.1333,27.1595,130900.0
2014-01-28 12:05:00,31.07,31.13,31.04,31.05,58100.0,27.1683,27.2207,27.142,27.1508,58100.0
2014-01-28 12:10:00,31.04,31.05,31.01,31.04,177600.0,27.142,27.1508,27.1158,27.142,177600.0
2014-01-28 12:15:00,31.05,31.07,31.03,31.05,35800.0,27.1508,27.1683,27.1333,27.1508,35800.0
2014-01-28 12:20:00,31.06,31.07,31.04,31.07,25100.0,27.1595,27.1683,27.142,27.1683,25100.0
2014-01-28 12:25:00,31.07,31.16,31.06,31.16,47200.0,27.1683,27.247,27.1595,27.247,47200.0
2014-01-28 12:30:00,31.16,31.22,31.16,31.21,114000.0,27.247,27.2994,27.247,27.2907,114000.0
2014-01-28 12:35:00,31.21,31.23,31.08,31.09,114000.0,27.2907,27.3082,27.177,27.1858,114000.0
2014-01-28 12:40:00,31.1,31.11,31.08,31.09,57200.0,27.1945,27.2032,27.177,27.1858,57200.0
2014-01-28 12:45:00,31.1,31.14,31.05,31.06,105300.0,27.1945,27.2295,27.1508,27.1595,105300.0
2014-01-28 12:50:00,31.07,31.08,31.04,31.06,36600.0,27.1683,27.177,27.142,27.1595,36600.0
2014-01-28 12:55:00,31.07,31.07,31.04,31.06,42800.0,27.1683,27.1683,27.142,27.1595,42800.0
2014-01-28 13:00:00,31.07,31.09,31.03,31.06,102200.0,27.1683,27.1858,27.1333,27.1595,102200.0
2014-01-28 13:05:00,31.06,31.06,31.01,31.03,80800.0,27.1595,27.1595,27.1158,27.1333,80800.0
2014-01-28 13:10:00,31.03,31.06,31.03,31.05,44300.0,27.1333,27.1595,27.1333,27.1508,44300.0
2014-01-28 13:15:00,31.05,31.13,31.05,31.11,140100.0,27.1508,27.2207,27.1508,27.2032,140100.0
2014-01-28 13:20:00,31.12,31.13,31.09,31.11,55100.0,27.212,27.2207,27.1858,27.2032,55100.0
2014-01-28 13:25:00,31.11,31.16,31.08,31.12,62100.0,27.2032,27.247,27.177,27.212,62100.0
2014-01-28 13:30:00,31.13,31.15,31.1,31.1,82200.0,27.2207,27.2382,27.1945,27.1945,82200.0
2014-01-28 13:35:00,31.1,31.11,30.95,30.96,133100.0,27.1945,27.2032,27.0633,27.0721,133100.0
2014-01-28 13:40:00,30.97,31.06,30.96,31.04,142000.0,27.0808,27.1595,27.0721,27.142,142000.0
2014-01-28 13:45:00,31.04,31.05,31.0,31.01,120200.0,27.142,27.1508,27.1071,27.1158,120200.0
2014-01-28 13:50:00,31.01,31.03,30.98,30.98,65100.0,27.1158,27.1333,27.0896,27.0896,65100.0
2014-01-28 13:55:00,30.99,30.99,30.89,30.9,199400.0,27.0983,27.0983,27.0109,27.0196,199400.0
2014-01-28 14:00:00,30.9,30.99,30.88,30.98,204700.0,27.0196,27.0983,27.0021,27.0896,204700.0
2014-01-28 14:05:00,30.98,31.06,30.98,31.05,145200.0,27.0896,27.1595,27.0896,27.1508,145200.0
2014-01-28 14:10:00,31.06,31.06,31.0,31.0,109400.0,27.1595,27.1595,27.1071,27.1071,109400.0
2014-01-28 14:15:00,31.0,31.02,31.0,31.01,43000.0,27.1071,27.1245,27.1071,27.1158,43000.0
2014-01-28 14:20:00,31.0,31.04,31.0,31.03,72800.0,27.1071,27.142,27.1071,27.1333,72800.0
2014-01-28 14:25:00,31.04,31.05,31.03,31.04,50600.0,27.142,27.1508,27.1333,27.142,50600.0
2014-01-28 14:30:00,31.04,31.05,31.02,31.04,65400.0,27.142,27.1508,27.1245,27.142,65400.0
2014-01-28 14:35:00,31.04,31.07,31.03,31.06,48500.0,27.142,27.1683,27.1333,27.1595,48500.0
2014-01-28 14:40:00,31.05,31.06,30.99,30.99,115000.0,27.1508,27.1595,27.0983,27.0983,115000.0
2014-01-28 14:45:00,30.98,30.99,30.95,30.96,77500.0,27.0896,27.0983,27.0633,27.0721,77500.0
2014-01-28 14:50:00,30.95,30.96,30.94,30.95,53800.0,27.0633,27.0721,27.0546,27.0633,53800.0
2014-01-28 14:55:00,30.94,30.95,30.89,30.92,135600.0,27.0546,27.0633,27.0109,27.0371,135600.0
2014-01-28 15:00:00,30.92,30.94,30.86,30.86,93200.0,27.0371,27.0546,26.9846,26.9846,93200.0
2014-01-28 15:05:00,30.87,30.9,30.86,30.88,149400.0,26.9934,27.0196,26.9846,27.0021,149400.0
2014-01-28 15:10:00,30.88,30.99,30.88,30.99,86800.0,27.0021,27.0983,27.0021,27.0983,86800.0
2014-01-28 15:15:00,30.99,31.02,30.97,30.99,104900.0,27.0983,27.1245,27.0808,27.0983,104900.0
2014-01-28 15:20:00,30.98,30.99,30.94,30.94,95400.0,27.0896,27.0983,27.0546,27.0546,95400.0
2014-01-28 15:25:00,30.94,30.94,30.88,30.94,197400.0,27.0546,27.0546,27.0021,27.0546,197400.0
2014-01-28 15:30:00,30.94,30.98,30.91,30.96,98800.0,27.0546,27.0896,27.0284,27.0721,98800.0
2014-01-28 15:35:00,30.96,31.03,30.96,31.0,221700.0,27.0721,27.1333,27.0721,27.1071,221700.0
2014-01-28 15:40:00,31.01,31.01,30.92,30.92,153800.0,27.1158,27.1158,27.0371,27.0371,153800.0
2014-01-28 15:45:00,30.93,30.96,30.88,30.91,311400.0,27.0458,27.0721,27.0021,27.0284,311400.0
2014-01-28 15:50:00,30.92,30.93,30.83,30.88,216300.0,27.0371,27.0458,26.9584,27.0021,216300.0
2014-01-28 15:55:00,30.87,30.9,30.86,30.9,534000.0,26.9934,27.0196,26.9846,27.0196,534000.0
2014-01-29 09:30:00,30.44,30.78,30.4,30.63,367300.0,26.6174,26.9147,26.5824,26.7835,367300.0
2014-01-29 09:35:00,30.6,30.88,30.6,30.86,193000.0,26.7573,27.0021,26.7573,26.9846,193000.0
2014-01-29 09:40:00,30.86,31.11,30.84,31.06,262400.0,26.9846,27.2032,26.9672,27.1595,262400.0
2014-01-29 09:45:00,31.04,31.29,31.04,31.2,399000.0,27.142,27.3606,27.142,27.2819,399000.0
2014-01-29 09:50:00,31.2,31.21,30.92,31.08,333400.0,27.2819,27.2907,27.0371,27.177,333400.0
2014-01-29 09:55:00,31.09,31.18,31.0,31.06,255600.0,27.1858,27.2645,27.1071,27.1595,255600.0
2014-01-29 10:00:00,31.05,31.14,31.03,31.04,112800.0,27.1508,27.2295,27.1333,27.142,112800.0
2014-01-29 10:05:00,31.03,31.15,30.98,31.07,142700.0,27.1333,27.2382,27.0896,27.1683,142700.0
2014-01-29 10:10:00,31.07,31.11,30.89,30.92,162000.0,27.1683,27.2032,27.0109,27.0371,162000.0
2014-01-29 10:15:00,30.92,30.96,30.76,30.8,113500.0,27.0371,27.0721,26.8972,26.9322,113500.0
2014-01-29 10:20:00,30.79,30.89,30.7,30.76,290500.0,26.9234,27.0109,26.8447,26.8972,290500.0
2014-01-29 10:25:00,30.76,30.76,30.68,30.74,182000.0,26.8972,26.8972,26.8272,26.8797,182000.0
2014-01-29 10:30:00,30.74,30.74,30.65,30.7,291700.0,26.8797,26.8797,26.801,26.8447,291700.0
2014-01-29 10:35:00,30.71,30.72,30.61,30.72,270800.0,26.8535,26.8622,26.766,26.8622,270800.0
2014-01-29 10:40:00,30.72,30.73,30.65,30.7,173400.0,26.8622,26.871,26.801,26.8447,173400.0
2014-01-29 10:45:00,30.71,30.72,30.52,30.56,170600.0,26.8535,26.8622,26.6873,26.7223,170600.0
2014-01-29 10:50:00,30.55,30.67,30.53,30.66,231300.0,26.7136,26.8185,26.6961,26.8098,231300.0
2014-01-29 10:55:00,30.66,30.68,30.55,30.59,173900.0,26.8098,26.8272,26.7136,26.7485,173900.0
2014-01-29 11:00:00,30.6,30.62,30.51,30.6,106700.0,26.7573,26.7748,26.6786,26.7573,106700.0
2014-01-29 11:05:00,30.59,30.61,30.35,30.36,341500.0,26.7485,26.766,26.5387,26.5474,341500.0
2014-01-29 11:10:00,30.36,30.53,30.34,30.53,170700.0,26.5474,26.6961,26.5299,26.6961,170700.0
2014-01-29 11:15:00,30.54,30.58,30.4,30.46,121400.0,26.7048,26.7398,26.5824,26.6349,121400.0
2014-01-29 11:20:00,30.45,30.5,30.45,30.49,77700.0,26.6261,26.6698,26.6261,26.6611,77700.0
2014-01-29 11:25:00,30.49,30.5,30.45,30.47,160200.0,26.6611,26.6698,26.6261,26.6436,160200.0
2014-01-29 11:30:00,30.48,30.5,30.43,30.44,89500.0,26.6524,26.6698,26.6086,26.6174,89500.0
2014-01-29 11:35:00,30.45,30.46,30.31,30.31,155300.0,26.6261,26.6349,26.5037,26.5037,155300.0
2014-01-29 11:40:00,30.31,30.34,30.17,30.17,269700.0,26.5037,26.5299,26.3813,26.3813,269700.0
2014-01-29 11:45:00,30.18,30.2,30.1,30.14,393200.0,26.39,26.4075,26.3201,26.3551,393200.0
2014-01-29 11:50:00,30.14,30.18,30.11,30.13,278900.0,26.3551,26.39,26.3288,26.3463,278900.0
2014-01-29 11:55:00,30.13,30.18,30.11,30.17,209100.0,26.3463,26.39,26.3288,26.3813,209100.0
2014-01-29 12:00:00,30.17,30.2,30.11,30.19,289100.0,26.3813,26.4075,26.3288,26.3988,289100.0
2014-01-29 12:05:00,30.18,30.2,30.04,30.08,406000.0,26.39,26.4075,26.2676,26.3026,406000.0
2014-01-29 12:10:00,30.1,30.14,30.06,30.12,220100.0,26.3201,26.3551,26.2851,26.3376,220100.0
2014-01-29 12:15:00,30.13,30.17,30.1,30.13,128500.0,26.3463,26.3813,26.3201,26.3463,128500.0
2014-01-29 12:20:00,30.13,30.21,30.13,30.19,146500.0,26.3463,26.4163,26.3463,26.3988,146500.0
2014-01-29 12:25:00,30.19,30.22,30.11,30.12,71400.0,26.3988,26.425,26.3288,26.3376,71400.0
2014-01-29 12:30:00,30.12,30.18,30.12,30.16,98600.0,26.3376,26.39,26.3376,26.3725,98600.0
2014-01-29 12:35:00,30.16,30.2,30.11,30.16,118700.0,26.3725,26.4075,26.3288,26.3725,118700.0
2014-01-29 12:40:00,30.17,30.24,30.17,30.2,114800.0,26.3813,26.4425,26.3813,26.4075,114800.0
2014-01-29 12:45:00,30.21,30.27,30.2,30.27,96600.0,26.4163,26.4687,26.4075,26.4687,96600.0
2014-01-29 12:50:00,30.27,30.27,30.16,30.17,152700.0,26.4687,26.4687,26.3725,26.3813,152700.0
2014-01-29 12:55:00,30.17,30.18,30.11,30.15,222300.0,26.3813,26.39,26.3288,26.3638,222300.0
2014-01-29 13:00:00,30.15,30.24,30.11,30.22,116900.0,26.3638,26.4425,26.3288,26.425,116900.0
2014-01-29 13:05:00,30.23,30.26,30.19,30.26,61800.0,26.4338,26.46,26.3988,26.46,61800.0
2014-01-29 13:10:00,30.26,30.28,30.17,30.23,248800.0,26.46,26.4775,26.3813,26.4338,248800.0
2014-01-29 13:15:00,30.23,30.24,30.12,30.13,59200.0,26.4338,26.4425,26.3376,26.3463,59200.0
2014-01-29 13:20:00,30.14,30.14,30.05,30.05,101600.0,26.3551,26.3551,26.2764,26.2764,101600.0
2014-01-29 13:25:00,30.05,30.07,29.98,30.01,222800.0,26.2764,26.2938,26.2151,26.2414,222800.0
2014-01-29 13:30:00,30.0,30.09,30.0,30.03,171400.0,26.2326,26.3113,26.2326,26.2589,171400.0
2014-01-29 13:35:00,30.03,30.04,29.96,29.99,107800.0,26.2589,26.2676,26.1977,26.2239,107800.0
2014-01-29 13:40:00,29.99,29.99,29.93,29.93,260700.0,26.2239,26.2239,26.1714,26.1714,260700.0
2014-01-29 13:45:00,29.93,29.94,29.88,29.92,173900.0,26.1714,26.1802,26.1277,26.1627,173900.0
2014-01-29 13:50:00,29.93,30.05,29.91,30.04,204100.0,26.1714,26.2764,26.1539,26.2676,204100.0
2014-01-29 13:55:00,30.04,30.22,30.02,30.13,98900.0,26.2676,26.425,26.2501,26.3463,98900.0
2014-01-29 14:00:00,30.12,30.39,30.06,30.26,275600.0,26.3376,26.5737,26.2851,26.46,275600.0
2014-01-29 14:05:00,30.25,30.29,29.95,30.09,229800.0,26.4512,26.4862,26.1889,26.3113,229800.0
2014-01-29 14:10:00,30.11,30.14,30.02,30.06,122100.0,26.3288,26.3551,26.2501,26.2851,122100.0
2014-01-29 14:15:00,30.07,30.08,29.85,29.9,220100.0,26.2938,26.3026,26.1015,26.1452,220100.0
2014-01-29 14:20:00,29.9,30.04,29.87,30.03,136800.0,26.1452,26.2676,26.119,26.2589,136800.0
2014-01-29 14:25:00,30.02,30.13,29.98,30.11,234300.0,26.2501,26.3463,26.2151,26.3288,234300.0
2014-01-29 14:30:00,30.1,30.13,30.03,30.1,203000.0,26.3201,26.3463,26.2589,26.3201,203000.0
2014-01-29 14:35:00,30.11,30.2,30.11,30.19,194400.0,26.3288,26.4075,26.3288,26.3988,194400.0
2014-01-29 14:40:00,30.19,30.25,30.16,30.24,151700.0,26.3988,26.4512,26.3725,26.4425,151700.0
2014-01-29 14:45:00,30.25,30.25,30.07,30.09,119300.0,26.4512,26.4512,26.2938,26.3113,119300.0
2014-01-29 14:50:00,30.1,30.14,30.04,30.05,79200.0,26.3201,26.3551,26.2676,26.2764,79200.0
2014-01-29 14:55:00,30.05,30.1,29.98,29.99,114800.0,26.2764,26.3201,26.2151,26.2239,114800.0
2014-01-29 15:00:00,29.98,30.02,29.91,29.93,162000.0,26.2151,26.2501,26.1539,26.1714,162000.0
2014-01-29 15:05:00,29.93,29.98,29.88,29.97,172000.0,26.1714,26.2151,26.1277,26.2064,172000.0
2014-01-29 15:10:00,29.97,29.97,29.83,29.86,185400.0,26.2064,26.2064,26.084,26.1102,185400.0
2014-01-29 15:15:00,29.86,29.98,29.84,29.86,225800.0,26.1102,26.2151,26.0927,26.1102,225800.0
2014-01-29 15:20:00,29.86,29.95,29.83,29.93,206200.0,26.1102,26.1889,26.084,26.1714,206200.0
2014-01-29 15:25:00,29.93,29.96,29.83,29.86,123300.0,26.1714,26.1977,26.084,26.1102,123300.0
2014-01-29 15:30:00,29.86,29.91,29.78,29.8,281600.0,26.1102,26.1539,26.0403,26.0578,281600.0
2014-01-29 15:35:00,29.8,29.92,29.79,29.89,179600.0,26.0578,26.1627,26.049,26.1365,179600.0
2014-01-29 15:40:00,29.89,29.94,29.84,29.94,246400.0,26.1365,26.1802,26.0927,26.1802,246400.0
2014-01-29 15:45:00,29.94,29.97,29.92,29.92,297400.0,26.1802,26.2064,26.1627,26.1627,297400.0
2014-01-29 15:50:00,29.91,29.95,29.87,29.93,266100.0,26.1539,26.1889,26.119,26.1714,266100.0
2014-01-29 15:55:00,29.94,29.94,29.89,29.92,373200.0,26.1802,26.1802,26.1365,26.1627,373200.0
2014-01-30 09:30:00,30.45,30.8,30.41,30.68,492800.0,26.6261,26.9322,26.5912,26.8272,492800.0
2014-01-30 09:35:00,30.68,30.74,30.47,30.48,319900.0,26.8272,26.8797,26.6436,26.6524,319900.0
2014-01-30 09:40:00,30.49,30.51,30.35,30.35,145700.0,26.6611,26.6786,26.5387,26.5387,145700.0
2014-01-30 09:45:00,30.34,30.47,30.28,30.47,175600.0,26.5299,26.6436,26.4775,26.6436,175600.0
2014-01-30 09:50:00,30.47,30.54,30.41,30.41,157900.0,26.6436,26.7048,26.5912,26.5912,157900.0
2014-01-30 09:55:00,30.41,30.59,30.4,30.59,134000.0,26.5912,26.7485,26.5824,26.7485,134000.0
2014-01-30 10:00:00,30.59,30.6,30.43,30.59,162300.0,26.7485,26.7573,26.6086,26.7485,162300.0
2014-01-30 10:05:00,30.6,30.61,30.57,30.6,134600.0,26.7573,26.766,26.7311,26.7573,134600.0
2014-01-30 10:10:00,30.6,30.62,30.54,30.55,390000.0,26.7573,26.7748,26.7048,26.7136,390000.0
2014-01-30 10:15:00,30.54,30.6,30.52,30.58,133200.0,26.7048,26.7573,26.6873,26.7398,133200.0
2014-01-30 10:20:00,30.59,30.59,30.49,30.55,88700.0,26.7485,26.7485,26.6611,26.7136,88700.0
2014-01-30 10:25:00,30.55,30.65,30.55,30.62,69500.0,26.7136,26.801,26.7136,26.7748,69500.0
2014-01-30 10:30:00,30.62,30.7,30.62,30.63,122400.0,26.7748,26.8447,26.7748,26.7835,122400.0
2014-01-30 10:35:00,30.63,30.68,30.6,30.64,62300.0,26.7835,26.8272,26.7573,26.7923,62300.0
2014-01-30 10:40:00,30.64,30.7,30.57,30.57,111100.0,26.7923,26.8447,26.7311,26.7311,111100.0
2014-01-30 10:45:00,30.57,30.57,30.51,30.55,84800.0,26.7311,26.7311,26.6786,26.7136,84800.0
2014-01-30 10:50:00,30.54,30.56,30.45,30.47,114000.0,26.7048,26.7223,26.6261,26.6436,114000.0
2014-01-30 10:55:00,30.47,30.52,30.46,30.5,64700.0,26.6436,26.6873,26.6349,26.6698,64700.0
2014-01-30 11:00:00,30.51,30.61,30.5,30.61,152100.0,26.6786,26.766,26.6698,26.766,152100.0
2014-01-30 11:05:00,30.61,30.62,30.55,30.56,201900.0,26.766,26.7748,26.7136,26.7223,201900.0
2014-01-30 11:10:00,30.55,30.58,30.5,30.56,59100.0,26.7136,26.7398,26.6698,26.7223,59100.0
2014-01-30 11:15:00,30.56,30.61,30.56,30.58,66200.0,26.7223,26.766,26.7223,26.7398,66200.0
2014-01-30 11:20:00,30.57,30.62,30.52,30.52,121300.0,26.7311,26.7748,26.6873,26.6873,121300.0
2014-01-30 11:25:00,30.52,30.55,30.45,30.47,101300.0,26.6873,26.7136,26.6261,26.6436,101300.0
2014-01-30 11:30:00,30.47,30.56,30.47,30.52,90000.0,26.6436,26.7223,26.6436,26.6873,90000.0
2014-01-30 11:35:00,30.52,30.58,30.52,30.56,108600.0,26.6873,26.7398,26.6873,26.7223,108600.0
2014-01-30 11:40:00,30.56,30.66,30.56,30.64,146700.0,26.7223,26.8098,26.7223,26.7923,146700.0
2014-01-30 11:45:00,30.64,30.75,30.63,30.74,120400.0,26.7923,26.8885,26.7835,26.8797,120400.0
2014-01-30 11:50:00,30.74,30.87,30.74,30.84,225200.0,26.8797,26.9934,26.8797,26.9672,225200.0
2014-01-30 11:55:00,30.84,30.84,30.78,30.81,96600.0,26.9672,26.9672,26.9147,26.9409,96600.0
2014-01-30 12:00:00,30.81,30.84,30.77,30.81,69600.0,26.9409,26.9672,26.9059,26.9409,69600.0
2014-01-30 12:05:00,30.82,30.82,30.73,30.79,136000.0,26.9497,26.9497,26.871,26.9234,136000.0
2014-01-30 12:10:00,30.79,30.82,30.73,30.75,71800.0,26.9234,26.9497,26.871,26.8885,71800.0
2014-01-30 12:15:00,30.75,30.76,30.66,30.68,129600.0,26.8885,26.8972,26.8098,26.8272,129600.0
2014-01-30 12:20:00,30.68,30.69,30.65,30.69,69300.0,26.8272,26.836,26.801,26.836,69300.0
2014-01-30 12:25:00,30.69,30.69,30.61,30.61,82500.0,26.836,26.836,26.766,26.766,82500.0
2014-01-30 12:30:00,30.62,30.68,30.62,30.64,48400.0,26.7748,26.8272,26.7748,26.7923,48400.0
2014-01-30 12:35:00,30.65,30.67,30.6,30.64,102600.0,26.801,26.8185,26.7573,26.7923,102600.0
2014-01-30 12:40:00,30.64,30.7,30.64,30.67,74700.0,26.7923,26.8447,26.7923,26.8185,74700.0
2014-01-30 12:45:00,30.67,30.73,30.66,30.73,148000.0,26.8185,26.871,26.8098,26.871,148000.0
2014-01-30 12:50:00,30.73,30.83,30.72,30.82,155500.0,26.871,26.9584,26.8622,26.9497,155500.0
2014-01-30 12:55:00,30.82,30.86,30.8,30.81,125500.0,26.9497,26.9846,26.9322,26.9409,125500.0
2014-01-30 13:00:00,30.8,30.82,30.76,30.77,55600.0,26.9322,26.9497,26.8972,26.9059,55600.0
2014-01-30 13:05:00,30.76,30.8,30.75,30.78,126300.0,26.8972,26.9322,26.8885,26.9147,126300.0
2014-01-30 13:10:00,30.77,30.77,30.68,30.69,91200.0,26.9059,26.9059,26.8272,26.836,91200.0
2014-01-30 13:15:00,30.69,30.73,30.68,30.68,67000.0,26.836,26.871,26.8272,26.8272,67000.0
2014-01-30 13:20:00,30.68,30.69,30.65,30.67,62900.0,26.8272,26.836,26.801,26.8185,62900.0
2014-01-30 13:25:00,30.68,30.71,30.62,30.62,70900.0,26.8272,26.8535,26.7748,26.7748,70900.0
2014-01-30 13:30:00,30.62,30.66,30.6,30.61,100800.0,26.7748,26.8098,26.7573,26.766,100800.0
2014-01-30 13:35:00,30.6,30.6,30.53,30.55,91700.0,26.7573,26.7573,26.6961,26.7136,91700.0
2014-01-30 13:40:00,30.55,30.65,30.55,30.65,58700.0,26.7136,26.801,26.7136,26.801,58700.0
2014-01-30 13:45:00,30.66,30.67,30.64,30.65,28400.0,26.8098,26.8185,26.7923,26.801,28400.0
2014-01-30 13:50:00,30.65,30.65,30.55,30.55,99200.0,26.801,26.801,26.7136,26.7136,99200.0
2014-01-30 13:55:00,30.56,30.58,30.52,30.53,145900.0,26.7223,26.7398,26.6873,26.6961,145900.0
2014-01-30 14:00:00,30.52,30.52,30.46,30.46,94900.0,26.6873,26.6873,26.6349,26.6349,94900.0
2014-01-30 14:05:00,30.46,30.55,30.46,30.55,75200.0,26.6349,26.7136,26.6349,26.7136,75200.0
2014-01-30 14:10:00,30.55,30.58,30.52,30.52,58900.0,26.7136,26.7398,26.6873,26.6873,58900.0
2014-01-30 14:15:00,30.53,30.58,30.51,30.58,71800.0,26.6961,26.7398,26.6786,26.7398,71800.0
2014-01-30 14:20:00,30.59,30.61,30.57,30.6,70000.0,26.7485,26.766,26.7311,26.7573,70000.0
2014-01-30 14:25:00,30.6,30.65,30.57,30.64,41500.0,26.7573,26.801,26.7311,26.7923,41500.0
2014-01-30 14:30:00,30.64,30.67,30.55,30.55,78400.0,26.7923,26.8185,26.7136,26.7136,78400.0
2014-01-30 14:35:00,30.56,30.61,30.53,30.61,57000.0,26.7223,26.766,26.6961,26.766,57000.0
2014-01-30 14:40:00,30.61,30.64,30.59,30.59,68200.0,26.766,26.7923,26.7485,26.7485,68200.0
2014-01-30 14:45:00,30.59,30.59,30.51,30.51,62800.0,26.7485,26.7485,26.6786,26.6786,62800.0
2014-01-30 14:50:00,30.51,30.6,30.51,30.59,89300.0,26.6786,26.7573,26.6786,26.7485,89300.0
2014-01-30 14:55:00,30.58,30.59,30.54,30.55,63200.0,26.7398,26.7485,26.7048,26.7136,63200.0
2014-01-30 15:00:00,30.55,30.62,30.55,30.58,88500.0,26.7136,26.7748,26.7136,26.7398,88500.0
2014-01-30 15:05:00,30.58,30.6,30.49,30.51,102100.0,26.7398,26.7573,26.6611,26.6786,102100.0
2014-01-30 15:10:00,30.51,30.55,30.5,30.53,136400.0,26.6786,26.7136,26.6698,26.6961,136400.0
2014-01-30 15:15:00,30.52,30.55,30.5,30.54,93100.0,26.6873,26.7136,26.6698,26.7048,93100.0
2014-01-30 15:20:00,30.54,30.63,30.53,30.63,120600.0,26.7048,26.7835,26.6961,26.7835,120600.0
2014-01-30 15:25:00,30.63,30.66,30.6,30.61,139200.0,26.7835,26.8098,26.7573,26.766,139200.0
2014-01-30 15:30:00,30.61,30.66,30.61,30.61,126400.0,26.766,26.8098,26.766,26.766,126400.0
2014-01-30 15:35:00,30.62,30.63,30.61,30.62,100700.0,26.7748,26.7835,26.766,26.7748,100700.0
2014-01-30 15:40:00,30.63,30.65,30.61,30.64,102100.0,26.7835,26.801,26.766,26.7923,102100.0
2014-01-30 15:45:00,30.63,30.64,30.55,30.58,233800.0,26.7835,26.7923,26.7136,26.7398,233800.0
2014-01-30 15:50:00,30.59,30.61,30.58,30.6,233200.0,26.7485,26.766,26.7398,26.7573,233200.0
2014-01-30 15:55:00,30.61,30.63,30.55,30.58,389600.0,26.766,26.7835,26.7136,26.7398,389600.0
2014-01-31 09:30:00,30.21,30.49,30.19,30.21,293700.0,26.4163,26.6611,26.3988,26.4163,293700.0
2014-01-31 09:35:00,30.21,30.27,30.0,30.0,338900.0,26.4163,26.4687,26.2326,26.2326,338900.0
2014-01-31 09:40:00,30.02,30.25,30.0,30.21,177900.0,26.2501,26.4512,26.2326,26.4163,177900.0
2014-01-31 09:45:00,30.21,30.46,30.16,30.46,168200.0,26.4163,26.6349,26.3725,26.6349,168200.0
2014-01-31 09:50:00,30.47,30.58,30.42,30.58,146100.0,26.6436,26.7398,26.5999,26.7398,146100.0
2014-01-31 09:55:00,30.56,30.56,30.46,30.49,245000.0,26.7223,26.7223,26.6349,26.6611,245000.0
2014-01-31 10:00:00,30.48,30.61,30.48,30.58,168400.0,26.6524,26.766,26.6524,26.7398,168400.0
2014-01-31 10:05:00,30.57,30.66,30.51,30.63,240400.0,26.7311,26.8098,26.6786,26.7835,240400.0
2014-01-31 10:10:00,30.63,30.74,30.6,30.62,162400.0,26.7835,26.8797,26.7573,26.7748,162400.0
2014-01-31 10:15:00,30.62,30.66,30.59,30.61,125400.0,26.7748,26.8098,26.7485,26.766,125400.0
2014-01-31 10:20:00,30.6,30.63,30.52,30.58,143000.0,26.7573,26.7835,26.6873,26.7398,143000.0
2014-01-31 10:25:00,30.57,30.6,30.46,30.48,228800.0,26.7311,26.7573,26.6349,26.6524,228800.0
2014-01-31 10:30:00,30.48,30.6,30.47,30.57,116300.0,26.6524,26.7573,26.6436,26.7311,116300.0
2014-01-31 10:35:00,30.57,30.61,30.5,30.5,117200.0,26.7311,26.766,26.6698,26.6698,117200.0
2014-01-31 10:40:00,30.51,30.52,30.36,30.38,139500.0,26.6786,26.6873,26.5474,26.5649,139500.0
2014-01-31 10:45:00,30.38,30.51,30.34,30.5,123700.0,26.5649,26.6786,26.5299,26.6698,123700.0
2014-01-31 10:50:00,30.5,30.6,30.5,30.55,116300.0,26.6698,26.7573,26.6698,26.7136,116300.0
2014-01-31 10:55:00,30.55,30.65,30.53,30.57,162900.0,26.7136,26.801,26.6961,26.7311,162900.0
2014-01-31 11:00:00,30.58,30.59,30.43,30.49,151400.0,26.7398,26.7485,26.6086,26.6611,151400.0
2014-01-31 11:05:00,30.48,30.55,30.42,30.55,120600.0,26.6524,26.7136,26.5999,26.7136,120600.0
2014-01-31 11:10:00,30.54,30.55,30.42,30.44,91000.0,26.7048,26.7136,26.5999,26.6174,91000.0
2014-01-31 11:15:00,30.45,30.47,30.38,30.38,120400.0,26.6261,26.6436,26.5649,26.5649,120400.0
2014-01-31 11:20:00,30.38,30.44,30.36,30.44,68300.0,26.5649,26.6174,26.5474,26.6174,68300.0
2014-01-31 11:25:00,30.45,30.52,30.41,30.52,124000.0,26.6261,26.6873,26.5912,26.6873,124000.0
2014-01-31 11:30:00,30.52,30.58,30.49,30.5,102700.0,26.6873,26.7398,26.6611,26.6698,102700.0
2014-01-31 11:35:00,30.51,30.58,30.48,30.58,114300.0,26.6786,26.7398,26.6524,26.7398,114300.0
2014-01-31 11:40:00,30.58,30.58,30.46,30.55,75800.0,26.7398,26.7398,26.6349,26.7136,75800.0
2014-01-31 11:45:00,30.55,30.56,30.48,30.5,69700.0,26.7136,26.7223,26.6524,26.6698,69700.0
2014-01-31 11:50:00,30.5,30.5,30.4,30.42,114000.0,26.6698,26.6698,26.5824,26.5999,114000.0
2014-01-31 11:55:00,30.42,30.47,30.4,30.47,43900.0,26.5999,26.6436,26.5824,26.6436,43900.0
2014-01-31 12:00:00,30.47,30.52,30.45,30.51,66900.0,26.6436,26.6873,26.6261,26.6786,66900.0
2014-01-31 12:05:00,30.5,30.65,30.49,30.65,103600.0,26.6698,26.801,26.6611,26.801,103600.0
2014-01-31 12:10:00,30.65,30.67,30.61,30.63,85900.0,26.801,26.8185,26.766,26.7835,85900.0
2014-01-31 12:15:00,30.62,30.62,30.57,30.61,37300.0,26.7748,26.7748,26.7311,26.766,37300.0
2014-01-31 12:20:00,30.61,30.62,30.56,30.56,79300.0,26.766,26.7748,26.7223,26.7223,79300.0
2014-01-31 12:25:00,30.56,30.61,30.53,30.61,125900.0,26.7223,26.766,26.6961,26.766,125900.0
2014-01-31 12:30:00,30.61,30.67,30.59,30.61,309400.0,26.766,26.8185,26.7485,26.766,309400.0
2014-01-31 12:35:00,30.62,30.62,30.56,30.56,109600.0,26.7748,26.7748,26.7223,26.7223,109600.0
2014-01-31 12:40:00,30.56,30.57,30.51,30.56,95000.0,26.7223,26.7311,26.6786,26.7223,95000.0
2014-01-31 12:45:00,30.56,30.59,30.55,30.56,32900.0,26.7223,26.7485,26.7136,26.7223,32900.0
2014-01-31 12:50:00,30.55,30.56,30.52,30.56,57600.0,26.7136,26.7223,26.6873,26.7223,57600.0
2014-01-31 12:55:00,30.56,30.57,30.51,30.52,38800.0,26.7223,26.7311,26.6786,26.6873,38800.0
2014-01-31 13:00:00,30.52,30.53,30.47,30.48,69600.0,26.6873,26.6961,26.6436,26.6524,69600.0
2014-01-31 13:05:00,30.49,30.49,30.4,30.44,67300.0,26.6611,26.6611,26.5824,26.6174,67300.0
2014-01-31 13:10:00,30.45,30.51,30.44,30.51,29500.0,26.6261,26.6786,26.6174,26.6786,29500.0
2014-01-31 13:15:00,30.51,30.52,30.48,30.49,85500.0,26.6786,26.6873,26.6524,26.6611,85500.0
2014-01-31 13:20:00,30.49,30.5,30.45,30.5,61600.0,26.6611,26.6698,26.6261,26.6698,61600.0
2014-01-31 13:25:00,30.5,30.52,30.45,30.45,79900.0,26.6698,26.6873,26.6261,26.6261,79900.0
2014-01-31 13:30:00,30.45,30.54,30.45,30.52,54300.0,26.6261,26.7048,26.6261,26.6873,54300.0
2014-01-31 13:35:00,30.52,30.54,30.5,30.53,58400.0,26.6873,26.7048,26.6698,26.6961,58400.0
2014-01-31 13:40:00,30.53,30.58,30.52,30.55,75500.0,26.6961,26.7398,26.6873,26.7136,75500.0
2014-01-31 13:45:00,30.56,30.65,30.55,30.65,86100.0,26.7223,26.801,26.7136,26.801,86100.0
2014-01-31 13:50:00,30.65,30.71,30.65,30.68,87800.0,26.801,26.8535,26.801,26.8272,87800.0
2014-01-31 13:55:00,30.68,30.68,30.62,30.63,76100.0,26.8272,26.8272,26.7748,26.7835,76100.0
2014-01-31 14:00:00,30.63,30.69,30.62,30.66,56800.0,26.7835,26.836,26.7748,26.8098,56800.0
2014-01-31 14:05:00,30.67,30.67,30.63,30.64,71800.0,26.8185,26.8185,26.7835,26.7923,71800.0
2014-01-31 14:10:00,30.65,30.65,30.57,30.58,60000.0,26.801,26.801,26.7311,26.7398,60000.0
2014-01-31 14:15:00,30.58,30.61,30.53,30.6,61400.0,26.7398,26.766,26.6961,26.7573,61400.0
2014-01-31 14:20:00,30.59,30.65,30.59,30.64,38300.0,26.7485,26.801,26.7485,26.7923,38300.0
2014-01-31 14:25:00,30.63,30.69,30.63,30.66,54200.0,26.7835,26.836,26.7835,26.8098,54200.0
2014-01-31 14:30:00,30.67,30.67,30.59,30.59,57600.0,26.8185,26.8185,26.7485,26.7485,57600.0
2014-01-31 14:35:00,30.59,30.69,30.59,30.66,48900.0,26.7485,26.836,26.7485,26.8098,48900.0
2014-01-31 14:40:00,30.67,30.77,30.67,30.77,165700.0,26.8185,26.9059,26.8185,26.9059,165700.0
2014-01-31 14:45:00,30.77,30.84,30.76,30.79,155800.0,26.9059,26.9672,26.8972,26.9234,155800.0
2014-01-31 14:50:00,30.79,30.79,30.68,30.73,121100.0,26.9234,26.9234,26.8272,26.871,121100.0
2014-01-31 14:55:00,30.72,30.73,30.7,30.73,77500.0,26.8622,26.871,26.8447,26.871,77500.0
2014-01-31 15:00:00,30.73,30.77,30.69,30.77,298200.0,26.871,26.9059,26.836,26.9059,298200.0
2014-01-31 15:05:00,30.77,30.77,30.73,30.75,191500.0,26.9059,26.9059,26.871,26.8885,191500.0
2014-01-31 15:10:00,30.75,30.8,30.73,30.78,154000.0,26.8885,26.9322,26.871,26.9147,154000.0
2014-01-31 15:15:00,30.78,30.78,30.73,30.74,187500.0,26.9147,26.9147,26.871,26.8797,187500.0
2014-01-31 15:20:00,30.75,30.77,30.7,30.75,132800.0,26.8885,26.9059,26.8447,26.8885,132800.0
2014-01-31 15:25:00,30.76,30.78,30.73,30.75,109500.0,26.8972,26.9147,26.871,26.8885,109500.0
2014-01-31 15:30:00,30.75,30.8,30.74,30.77,237600.0,26.8885,26.9322,26.8797,26.9059,237600.0
2014-01-31 15:35:00,30.77,30.78,30.73,30.76,283500.0,26.9059,26.9147,26.871,26.8972,283500.0
2014-01-31 15:40:00,30.75,30.76,30.66,30.67,263300.0,26.8885,26.8972,26.8098,26.8185,263300.0
2014-01-31 15:45:00,30.68,30.69,30.57,30.64,281100.0,26.8272,26.836,26.7311,26.7923,281100.0
2014-01-31 15:50:00,30.63,30.65,30.6,30.6,216000.0,26.7835,26.801,26.7573,26.7573,216000.0
2014-01-31 15:55:00,30.6,30.62,30.52,30.6,717400.0,26.7573,26.7748,26.6873,26.7573,717400.0
2014-02-03 09:30:00,30.64,30.8,30.51,30.57,374600.0,26.7923,26.9322,26.6786,26.7311,374600.0
2014-02-03 09:35:00,30.56,30.73,30.56,30.61,278400.0,26.7223,26.871,26.7223,26.766,278400.0
2014-02-03 09:40:00,30.61,30.61,30.42,30.45,224100.0,26.766,26.766,26.5999,26.6261,224100.0
2014-02-03 09:45:00,30.46,30.52,30.23,30.28,216300.0,26.6349,26.6873,26.4338,26.4775,216300.0
2014-02-03 09:50:00,30.28,30.37,30.26,30.29,212100.0,26.4775,26.5562,26.46,26.4862,212100.0
2014-02-03 09:55:00,30.29,30.31,30.19,30.27,176200.0,26.4862,26.5037,26.3988,26.4687,176200.0
2014-02-03 10:00:00,30.26,30.27,30.0,30.02,349700.0,26.46,26.4687,26.2326,26.2501,349700.0
2014-02-03 10:05:00,30.03,30.1,29.95,30.04,292600.0,26.2589,26.3201,26.1889,26.2676,292600.0
2014-02-03 10:10:00,30.03,30.03,29.88,29.94,393700.0,26.2589,26.2589,26.1277,26.1802,393700.0
2014-02-03 10:15:00,29.94,29.94,29.7,29.73,272000.0,26.1802,26.1802,25.9703,25.9965,272000.0
2014-02-03 10:20:00,29.73,29.86,29.69,29.79,343800.0,25.9965,26.1102,25.9616,26.049,343800.0
2014-02-03 10:25:00,29.79,29.83,29.69,29.72,237900.0,26.049,26.084,25.9616,25.9878,237900.0
2014-02-03 10:30:00,29.72,29.72,29.55,29.7,288400.0,25.9878,25.9878,25.8391,25.9703,288400.0
2014-02-03 10:35:00,29.71,29.94,29.71,29.94,374800.0,25.9791,26.1802,25.9791,26.1802,374800.0
2014-02-03 10:40:00,29.94,30.09,29.91,30.05,320100.0,26.1802,26.3113,26.1539,26.2764,320100.0
2014-02-03 10:45:00,30.05,30.15,30.0,30.06,188900.0,26.2764,26.3638,26.2326,26.2851,188900.0
2014-02-03 10:50:00,30.06,30.08,29.94,29.94,196300.0,26.2851,26.3026,26.1802,26.1802,196300.0
2014-02-03 10:55:00,29.93,29.94,29.87,29.91,153700.0,26.1714,26.1802,26.119,26.1539,153700.0
2014-02-03 11:00:00,29.9,29.91,29.8,29.8,146000.0,26.1452,26.1539,26.0578,26.0578,146000.0
2014-02-03 11:05:00,29.8,29.82,29.67,29.67,135700.0,26.0578,26.0752,25.9441,25.9441,135700.0
2014-02-03 11:10:00,29.67,29.75,29.65,29.66,253400.0,25.9441,26.014,25.9266,25.9353,253400.0
2014-02-03 11:15:00,29.66,29.69,29.6,29.66,202800.0,25.9353,25.9616,25.8829,25.9353,202800.0
2014-02-03 11:20:00,29.65,29.72,29.61,29.7,163000.0,25.9266,25.9878,25.8916,25.9703,163000.0
2014-02-03 11:25:00,29.69,29.83,29.67,29.82,189500.0,25.9616,26.084,25.9441,26.0752,189500.0
2014-02-03 11:30:00,29.82,29.9,29.79,29.9,256800.0,26.0752,26.1452,26.049,26.1452,256800.0
2014-02-03 11:35:00,29.9,29.9,29.78,29.79,164600.0,26.1452,26.1452,26.0403,26.049,164600.0
2014-02-03 11:40:00,29.78,29.81,29.72,29.72,156900.0,26.0403,26.0665,25.9878,25.9878,156900.0
2014-02-03 11:45:00,29.72,29.75,29.6,29.63,180800.0,25.9878,26.014,25.8829,25.9091,180800.0
2014-02-03 11:50:00,29.62,29.71,29.61,29.71,110500.0,25.9004,25.9791,25.8916,25.9791,110500.0
2014-02-03 11:55:00,29.71,29.72,29.65,29.69,180600.0,25.9791,25.9878,25.9266,25.9616,180600.0
2014-02-03 12:00:00,29.69,29.69,29.57,29.57,142000.0,25.9616,25.9616,25.8566,25.8566,142000.0
2014-02-03 12:05:00,29.57,29.66,29.56,29.66,194400.0,25.8566,25.9353,25.8479,25.9353,194400.0
2014-02-03 12:10:00,29.65,29.65,29.53,29.63,240500.0,25.9266,25.9266,25.8217,25.9091,240500.0
2014-02-03 12:15:00,29.64,29.65,29.49,29.5,238300.0,25.9178,25.9266,25.7867,25.7954,238300.0
2014-02-03 12:20:00,29.5,29.58,29.46,29.53,194000.0,25.7954,25.8654,25.7605,25.8217,194000.0
2014-02-03 12:25:00,29.53,29.61,29.5,29.59,187300.0,25.8217,25.8916,25.7954,25.8741,187300.0
2014-02-03 12:30:00,29.59,29.67,29.57,29.65,160700.0,25.8741,25.9441,25.8566,25.9266,160700.0
2014-02-03 12:35:00,29.65,29.66,29.56,29.57,155500.0,25.9266,25.9353,25.8479,25.8566,155500.0
2014-02-03 12:40:00,29.57,29.68,29.57,29.68,182200.0,25.8566,25.9528,25.8566,25.9528,182200.0
2014-02-03 12:45:00,29.68,29.79,29.67,29.77,171500.0,25.9528,26.049,25.9441,26.0315,171500.0
2014-02-03 12:50:00,29.78,29.81,29.73,29.76,122600.0,26.0403,26.0665,25.9965,26.0228,122600.0
2014-02-03 12:55:00,29.75,29.79,29.66,29.66,122800.0,26.014,26.049,25.9353,25.9353,122800.0
2014-02-03 13:00:00,29.65,29.72,29.61,29.62,93600.0,25.9266,25.9878,25.8916,25.9004,93600.0
2014-02-03 13:05:00,29.62,29.64,29.56,29.6,98600.0,25.9004,25.9178,25.8479,25.8829,98600.0
2014-02-03 13:10:00,29.61,29.68,29.6,29.64,53000.0,25.8916,25.9528,25.8829,25.9178,53000.0
2014-02-03 13:15:00,29.64,29.69,29.6,29.61,80900.0,25.9178,25.9616,25.8829,25.8916,80900.0
2014-02-03 13:20:00,29.6,29.62,29.55,29.55,99700.0,25.8829,25.9004,25.8391,25.8391,99700.0
2014-02-03 13:25:00,29.55,29.55,29.47,29.48,176600.0,25.8391,25.8391,25.7692,25.7779,176600.0
2014-02-03 13:30:00,29.49,29.55,29.45,29.51,124300.0,25.7867,25.8391,25.7517,25.8042,124300.0
2014-02-03 13:35:00,29.51,29.52,29.45,29.46,75400.0,25.8042,25.8129,25.7517,25.7605,75400.0
2014-02-03 13:40:00,29.45,29.52,29.42,29.5,172300.0,25.7517,25.8129,25.7255,25.7954,172300.0
2014-02-03 13:45:00,29.5,29.51,29.41,29.45,190100.0,25.7954,25.8042,25.7167,25.7517,190100.0
2014-02-03 13:50:00,29.44,29.45,29.39,29.41,118200.0,25.743,25.7517,25.6992,25.7167,118200.0
2014-02-03 13:55:00,29.42,29.51,29.42,29.45,111700.0,25.7255,25.8042,25.7255,25.7517,111700.0
2014-02-03 14:00:00,29.44,29.45,29.38,29.45,134700.0,25.743,25.7517,25.6905,25.7517,134700.0
2014-02-03 14:05:00,29.44,29.54,29.44,29.5,204800.0,25.743,25.8304,25.743,25.7954,204800.0
2014-02-03 14:10:00,29.5,29.58,29.49,29.57,120200.0,25.7954,25.8654,25.7867,25.8566,120200.0
2014-02-03 14:15:00,29.57,29.59,29.53,29.57,215600.0,25.8566,25.8741,25.8217,25.8566,215600.0
2014-02-03 14:20:00,29.58,29.58,29.52,29.54,89300.0,25.8654,25.8654,25.8129,25.8304,89300.0
2014-02-03 14:25:00,29.55,29.56,29.5,29.55,73500.0,25.8391,25.8479,25.7954,25.8391,73500.0
2014-02-03 14:30:00,29.55,29.55,29.47,29.48,110700.0,25.8391,25.8391,25.7692,25.7779,110700.0
2014-02-03 14:35:00,29.47,29.49,29.41,29.46,100900.0,25.7692,25.7867,25.7167,25.7605,100900.0
2014-02-03 14:40:00,29.46,29.49,29.42,29.43,108000.0,25.7605,25.7867,25.7255,25.7342,108000.0
2014-02-03 14:45:00,29.43,29.47,29.38,29.42,112400.0,25.7342,25.7692,25.6905,25.7255,112400.0
2014-02-03 14:50:00,29.43,29.43,29.35,29.36,123300.0,25.7342,25.7342,25.6643,25.673,123300.0
2014-02-03 14:55:00,29.36,29.4,29.34,29.36,147600.0,25.673,25.708,25.6555,25.673,147600.0
2014-02-03 15:00:00,29.36,29.39,29.35,29.38,202200.0,25.673,25.6992,25.6643,25.6905,202200.0
2014-02-03 15:05:00,29.38,29.38,29.35,29.36,188300.0,25.6905,25.6905,25.6643,25.673,188300.0
2014-02-03 15:10:00,29.36,29.37,29.22,29.33,357400.0,25.673,25.6818,25.5506,25.6468,357400.0
2014-02-03 15:15:00,29.34,29.4,29.29,29.33,238700.0,25.6555,25.708,25.6118,25.6468,238700.0
2014-02-03 15:20:00,29.33,29.34,29.29,29.32,205900.0,25.6468,25.6555,25.6118,25.638,205900.0
2014-02-03 15:25:00,29.33,29.4,29.29,29.4,189400.0,25.6468,25.708,25.6118,25.708,189400.0
2014-02-03 15:30:00,29.4,29.45,29.39,29.44,245300.0,25.708,25.7517,25.6992,25.743,245300.0
2014-02-03 15:35:00,29.44,29.49,29.43,29.48,225800.0,25.743,25.7867,25.7342,25.7779,225800.0
2014-02-03 15:40:00,29.49,29.52,29.46,29.47,211900.0,25.7867,25.8129,25.7605,25.7692,211900.0
2014-02-03 15:45:00,29.47,29.48,29.35,29.36,305000.0,25.7692,25.7779,25.6643,25.673,305000.0
2014-02-03 15:50:00,29.36,29.4,29.33,29.4,477000.0,25.673,25.708,25.6468,25.708,477000.0
2014-02-03 15:55:00,29.4,29.44,29.34,29.37,593000.0,25.708,25.743,25.6555,25.6818,593000.0
2014-02-04 09:30:00,30.0,30.0,29.73,29.85,522200.0,26.2326,26.2326,25.9965,26.1015,522200.0
2014-02-04 09:35:00,29.85,29.87,29.51,29.55,331900.0,26.1015,26.119,25.8042,25.8391,331900.0
2014-02-04 09:40:00,29.54,29.62,29.43,29.47,315200.0,25.8304,25.9004,25.7342,25.7692,315200.0
2014-02-04 09:45:00,29.48,29.53,29.38,29.44,462800.0,25.7779,25.8217,25.6905,25.743,462800.0
2014-02-04 09:50:00,29.44,29.48,29.42,29.47,213000.0,25.743,25.7779,25.7255,25.7692,213000.0
2014-02-04 09:55:00,29.47,29.54,29.34,29.47,401600.0,25.7692,25.8304,25.6555,25.7692,401600.0
2014-02-04 10:00:00,29.47,29.51,29.39,29.41,367700.0,25.7692,25.8042,25.6992,25.7167,367700.0
2014-02-04 10:05:00,29.43,29.48,29.27,29.3,322400.0,25.7342,25.7779,25.5943,25.6205,322400.0
2014-02-04 10:10:00,29.3,29.53,29.3,29.46,270400.0,25.6205,25.8217,25.6205,25.7605,270400.0
2014-02-04 10:15:00,29.46,29.47,29.28,29.38,229900.0,25.7605,25.7692,25.6031,25.6905,229900.0
2014-02-04 10:20:00,29.38,29.39,29.26,29.38,262400.0,25.6905,25.6992,25.5856,25.6905,262400.0
2014-02-04 10:25:00,29.39,29.42,29.32,29.42,226900.0,25.6992,25.7255,25.638,25.7255,226900.0
2014-02-04 10:30:00,29.43,29.54,29.42,29.52,154800.0,25.7342,25.8304,25.7255,25.8129,154800.0
2014-02-04 10:35:00,29.52,29.52,29.42,29.51,190100.0,25.8129,25.8129,25.7255,25.8042,190100.0
2014-02-04 10:40:00,29.51,29.53,29.38,29.38,185300.0,25.8042,25.8217,25.6905,25.6905,185300.0
2014-02-04 10:45:00,29.38,29.43,29.35,29.41,128400.0,25.6905,25.7342,25.6643,25.7167,128400.0
2014-02-04 10:50:00,29.42,29.42,29.33,29.38,93800.0,25.7255,25.7255,25.6468,25.6905,93800.0
2014-02-04 10:55:00,29.38,29.46,29.37,29.45,141800.0,25.6905,25.7605,25.6818,25.7517,141800.0
2014-02-04 11:00:00,29.46,29.56,29.43,29.51,169400.0,25.7605,25.8479,25.7342,25.8042,169400.0
2014-02-04 11:05:00,29.51,29.59,29.49,29.56,117600.0,25.8042,25.8741,25.7867,25.8479,117600.0
2014-02-04 11:10:00,29.57,29.59,29.54,29.58,84200.0,25.8566,25.8741,25.8304,25.8654,84200.0
2014-02-04 11:15:00,29.58,29.58,29.52,29.57,95900.0,25.8654,25.8654,25.8129,25.8566,95900.0
2014-02-04 11:20:00,29.56,29.6,29.54,29.6,65000.0,25.8479,25.8829,25.8304,25.8829,65000.0
2014-02-04 11:25:00,29.6,29.62,29.57,29.62,164400.0,25.8829,25.9004,25.8566,25.9004,164400.0
2014-02-04 11:30:00,29.63,29.71,29.61,29.69,242500.0,25.9091,25.9791,25.8916,25.9616,242500.0
2014-02-04 11:35:00,29.68,29.82,29.68,29.81,337600.0,25.9528,26.0752,25.9528,26.0665,337600.0
2014-02-04 11:40:00,29.82,29.86,29.79,29.84,318400.0,26.0752,26.1102,26.049,26.0927,318400.0
2014-02-04 11:45:00,29.84,29.86,29.75,29.78,174700.0,26.0927,26.1102,26.014,26.0403,174700.0
2014-02-04 11:50:00,29.77,29.78,29.73,29.76,151700.0,26.0315,26.0403,25.9965,26.0228,151700.0
2014-02-04 11:55:00,29.76,29.81,29.75,29.8,108100.0,26.0228,26.0665,26.014,26.0578,108100.0
2014-02-04 12:00:00,29.8,29.91,29.76,29.77,335400.0,26.0578,26.1539,26.0228,26.0315,335400.0
2014-02-04 12:05:00,29.76,29.76,29.64,29.68,117000.0,26.0228,26.0228,25.9178,25.9528,117000.0
2014-02-04 12:10:00,29.69,29.71,29.64,29.7,137200.0,25.9616,25.9791,25.9178,25.9703,137200.0
2014-02-04 12:15:00,29.71,29.72,29.65,29.71,109200.0,25.9791,25.9878,25.9266,25.9791,109200.0
2014-02-04 12:20:00,29.72,29.83,29.72,29.8,151400.0,25.9878,26.084,25.9878,26.0578,151400.0
2014-02-04 12:25:00,29.79,29.8,29.69,29.7,98200.0,26.049,26.0578,25.9616,25.9703,98200.0
2014-02-04 12:30:00,29.69,29.74,29.69,29.73,110200.0,25.9616,26.0053,25.9616,25.9965,110200.0
2014-02-04 12:35:00,29.73,29.74,29.7,29.72,66700.0,25.9965,26.0053,25.9703,25.9878,66700.0
2014-02-04 12:40:00,29.71,29.78,29.69,29.78,69500.0,25.9791,26.0403,25.9616,26.0403,69500.0
2014-02-04 12:45:00,29.78,29.78,29.74,29.75,40700.0,26.0403,26.0403,26.0053,26.014,40700.0
2014-02-04 12:50:00,29.75,29.81,29.75,29.81,86500.0,26.014,26.0665,26.014,26.0665,86500.0
2014-02-04 12:55:00,29.81,29.83,29.79,29.8,109900.0,26.0665,26.084,26.049,26.0578,109900.0
2014-02-04 13:00:00,29.8,29.87,29.79,29.87,100900.0,26.0578,26.119,26.049,26.119,100900.0
2014-02-04 13:05:00,29.88,29.89,29.8,29.8,69100.0,26.1277,26.1365,26.0578,26.0578,69100.0
2014-02-04 13:10:00,29.8,29.82,29.76,29.78,119500.0,26.0578,26.0752,26.0228,26.0403,119500.0
2014-02-04 13:15:00,29.77,29.82,29.75,29.82,119000.0,26.0315,26.0752,26.014,26.0752,119000.0
2014-02-04 13:20:00,29.82,29.83,29.78,29.83,59800.0,26.0752,26.084,26.0403,26.084,59800.0
2014-02-04 13:25:00,29.83,29.84,29.79,29.84,51100.0,26.084,26.0927,26.049,26.0927,51100.0
2014-02-04 13:30:00,29.84,29.89,29.83,29.88,49600.0,26.0927,26.1365,26.084,26.1277,49600.0
2014-02-04 13:35:00,29.88,29.9,29.83,29.87,78200.0,26.1277,26.1452,26.084,26.119,78200.0
2014-02-04 13:40:00,29.87,29.87,29.84,29.85,33800.0,26.119,26.119,26.0927,26.1015,33800.0
2014-02-04 13:45:00,29.85,29.87,29.83,29.85,63300.0,26.1015,26.119,26.084,26.1015,63300.0
2014-02-04 13:50:00,29.85,29.88,29.8,29.84,94900.0,26.1015,26.1277,26.0578,26.0927,94900.0
2014-02-04 13:55:00,29.85,29.87,29.78,29.81,49500.0,26.1015,26.119,26.0403,26.0665,49500.0
2014-02-04 14:00:00,29.82,29.82,29.75,29.8,124400.0,26.0752,26.0752,26.014,26.0578,124400.0
2014-02-04 14:05:00,29.79,29.8,29.73,29.77,50100.0,26.049,26.0578,25.9965,26.0315,50100.0
2014-02-04 14:10:00,29.77,29.81,29.76,29.8,71700.0,26.0315,26.0665,26.0228,26.0578,71700.0
2014-02-04 14:15:00,29.8,29.8,29.74,29.75,51300.0,26.0578,26.0578,26.0053,26.014,51300.0
2014-02-04 14:20:00,29.74,29.82,29.72,29.79,86000.0,26.0053,26.0752,25.9878,26.049,86000.0
2014-02-04 14:25:00,29.78,29.79,29.76,29.77,50100.0,26.0403,26.049,26.0228,26.0315,50100.0
2014-02-04 14:30:00,29.77,29.89,29.77,29.87,128300.0,26.0315,26.1365,26.0315,26.119,128300.0
2014-02-04 14:35:00,29.88,29.97,29.88,29.94,179400.0,26.1277,26.2064,26.1277,26.1802,179400.0
2014-02-04 14:40:00,29.94,30.0,29.94,29.98,127300.0,26.1802,26.2326,26.1802,26.2151,127300.0
2014-02-04 14:45:00,29.98,29.99,29.9,29.91,119100.0,26.2151,26.2239,26.1452,26.1539,119100.0
2014-02-04 14:50:00,29.9,29.92,29.87,29.92,140200.0,26.1452,26.1627,26.119,26.1627,140200.0
2014-02-04 14:55:00,29.92,29.93,29.88,29.93,93000.0,26.1627,26.1714,26.1277,26.1714,93000.0
2014-02-04 15:00:00,29.93,29.95,29.92,29.93,72800.0,26.1714,26.1889,26.1627,26.1714,72800.0
2014-02-04 15:05:00,29.92,29.96,29.92,29.96,141200.0,26.1627,26.1977,26.1627,26.1977,141200.0
2014-02-04 15:10:00,29.95,29.96,29.92,29.93,103100.0,26.1889,26.1977,26.1627,26.1714,103100.0
2014-02-04 15:15:00,29.93,29.93,29.9,29.93,127100.0,26.1714,26.1714,26.1452,26.1714,127100.0
2014-02-04 15:20:00,29.93,29.93,29.88,29.9,192600.0,26.1714,26.1714,26.1277,26.1452,192600.0
2014-02-04 15:25:00,29.9,29.92,29.83,29.85,195700.0,26.1452,26.1627,26.084,26.1015,195700.0
2014-02-04 15:30:00,29.85,29.93,29.81,29.91,252400.0,26.1015,26.1714,26.0665,26.1539,252400.0
2014-02-04 15:35:00,29.91,29.97,29.89,29.97,266200.0,26.1539,26.2064,26.1365,26.2064,266200.0
2014-02-04 15:40:00,29.97,30.03,29.95,29.96,320800.0,26.2064,26.2589,26.1889,26.1977,320800.0
2014-02-04 15:45:00,29.97,30.02,29.92,29.93,366600.0,26.2064,26.2501,26.1627,26.1714,366600.0
2014-02-04 15:50:00,29.93,29.97,29.91,29.96,231500.0,26.1714,26.2064,26.1539,26.1977,231500.0
2014-02-04 15:55:00,29.96,29.98,29.91,29.93,469000.0,26.1977,26.2151,26.1539,26.1714,469000.0
2014-02-05 09:30:00,29.67,29.86,29.59,29.68,253000.0,25.9441,26.1102,25.8741,25.9528,253000.0
2014-02-05 09:35:00,29.71,29.93,29.68,29.84,152700.0,25.9791,26.1714,25.9528,26.0927,152700.0
2014-02-05 09:40:00,29.85,29.85,29.63,29.74,104000.0,26.1015,26.1015,25.9091,26.0053,104000.0
2014-02-05 09:45:00,29.73,29.74,29.46,29.51,247500.0,25.9965,26.0053,25.7605,25.8042,247500.0
2014-02-05 09:50:00,29.51,29.62,29.47,29.59,162400.0,25.8042,25.9004,25.7692,25.8741,162400.0
2014-02-05 09:55:00,29.58,29.59,29.48,29.55,154000.0,25.8654,25.8741,25.7779,25.8391,154000.0
2014-02-05 10:00:00,29.55,29.77,29.55,29.67,241000.0,25.8391,26.0315,25.8391,25.9441,241000.0
2014-02-05 10:05:00,29.67,29.67,29.48,29.48,218700.0,25.9441,25.9441,25.7779,25.7779,218700.0
2014-02-05 10:10:00,29.48,29.52,29.37,29.45,204100.0,25.7779,25.8129,25.6818,25.7517,204100.0
2014-02-05 10:15:00,29.45,29.45,29.26,29.31,330700.0,25.7517,25.7517,25.5856,25.6293,330700.0
2014-02-05 10:20:00,29.31,29.33,29.12,29.14,332300.0,25.6293,25.6468,25.4631,25.4806,332300.0
2014-02-05 10:25:00,29.12,29.3,29.12,29.26,257400.0,25.4631,25.6205,25.4631,25.5856,257400.0
2014-02-05 10:30:00,29.26,29.49,29.21,29.49,142700.0,25.5856,25.7867,25.5418,25.7867,142700.0
2014-02-05 10:35:00,29.48,29.49,29.36,29.36,119400.0,25.7779,25.7867,25.673,25.673,119400.0
2014-02-05 10:40:00,29.36,29.43,29.35,29.35,126400.0,25.673,25.7342,25.6643,25.6643,126400.0
2014-02-05 10:45:00,29.34,29.38,29.28,29.37,74900.0,25.6555,25.6905,25.6031,25.6818,74900.0
2014-02-05 10:50:00,29.37,29.42,29.34,29.36,50900.0,25.6818,25.7255,25.6555,25.673,50900.0
2014-02-05 10:55:00,29.36,29.42,29.34,29.4,82200.0,25.673,25.7255,25.6555,25.708,82200.0
2014-02-05 11:00:00,29.4,29.44,29.36,29.44,136700.0,25.708,25.743,25.673,25.743,136700.0
2014-02-05 11:05:00,29.43,29.55,29.38,29.51,174300.0,25.7342,25.8391,25.6905,25.8042,174300.0
2014-02-05 11:10:00,29.5,29.53,29.46,29.51,151600.0,25.7954,25.8217,25.7605,25.8042,151600.0
2014-02-05 11:15:00,29.51,29.59,29.5,29.51,179600.0,25.8042,25.8741,25.7954,25.8042,179600.0
2014-02-05 11:20:00,29.51,29.51,29.45,29.46,137500.0,25.8042,25.8042,25.7517,25.7605,137500.0
2014-02-05 11:25:00,29.47,29.6,29.45,29.59,135400.0,25.7692,25.8829,25.7517,25.8741,135400.0
2014-02-05 11:30:00,29.59,29.64,29.54,29.63,126100.0,25.8741,25.9178,25.8304,25.9091,126100.0
2014-02-05 11:35:00,29.63,29.67,29.61,29.65,164200.0,25.9091,25.9441,25.8916,25.9266,164200.0
2014-02-05 11:40:00,29.65,29.65,29.62,29.65,82100.0,25.9266,25.9266,25.9004,25.9266,82100.0
2014-02-05 11:45:00,29.65,29.73,29.65,29.73,155000.0,25.9266,25.9965,25.9266,25.9965,155000.0
2014-02-05 11:50:00,29.72,29.81,29.71,29.8,103900.0,25.9878,26.0665,25.9791,26.0578,103900.0
2014-02-05 11:55:00,29.8,29.83,29.77,29.82,123500.0,26.0578,26.084,26.0315,26.0752,123500.0
2014-02-05 12:00:00,29.82,29.9,29.81,29.87,150300.0,26.0752,26.1452,26.0665,26.119,150300.0
2014-02-05 12:05:00,29.87,29.9,29.85,29.86,229400.0,26.119,26.1452,26.1015,26.1102,229400.0
2014-02-05 12:10:00,29.87,29.87,29.76,29.78,148000.0,26.119,26.119,26.0228,26.0403,148000.0
2014-02-05 12:15:00,29.77,29.79,29.73,29.79,112600.0,26.0315,26.049,25.9965,26.049,112600.0
2014-02-05 12:20:00,29.78,29.89,29.78,29.86,131200.0,26.0403,26.1365,26.0403,26.1102,131200.0
2014-02-05 12:25:00,29.85,29.86,29.76,29.78,96500.0,26.1015,26.1102,26.0228,26.0403,96500.0
2014-02-05 12:30:00,29.77,29.79,29.73,29.73,58600.0,26.0315,26.049,25.9965,25.9965,58600.0
2014-02-05 12:35:00,29.74,29.74,29.68,29.68,70300.0,26.0053,26.0053,25.9528,25.9528,70300.0
2014-02-05 12:40:00,29.68,29.71,29.67,29.69,95300.0,25.9528,25.9791,25.9441,25.9616,95300.0
2014-02-05 12:45:00,29.7,29.7,29.66,29.68,57300.0,25.9703,25.9703,25.9353,25.9528,57300.0
2014-02-05 12:50:00,29.68,29.69,29.67,29.68,72500.0,25.9528,25.9616,25.9441,25.9528,72500.0
2014-02-05 12:55:00,29.69,29.74,29.67,29.71,72200.0,25.9616,26.0053,25.9441,25.9791,72200.0
2014-02-05 13:00:00,29.71,29.76,29.67,29.75,116700.0,25.9791,26.0228,25.9441,26.014,116700.0
2014-02-05 13:05:00,29.76,29.91,29.75,29.9,150200.0,26.0228,26.1539,26.014,26.1452,150200.0
2014-02-05 13:10:00,29.9,29.9,29.83,29.88,73200.0,26.1452,26.1452,26.084,26.1277,73200.0
2014-02-05 13:15:00,29.87,29.9,29.86,29.9,48400.0,26.119,26.1452,26.1102,26.1452,48400.0
2014-02-05 13:20:00,29.89,29.9,29.86,29.86,92200.0,26.1365,26.1452,26.1102,26.1102,92200.0
2014-02-05 13:25:00,29.85,29.86,29.8,29.86,88300.0,26.1015,26.1102,26.0578,26.1102,88300.0
2014-02-05 13:30:00,29.86,29.88,29.85,29.87,73900.0,26.1102,26.1277,26.1015,26.119,73900.0
2014-02-05 13:35:00,29.86,29.87,29.83,29.85,86000.0,26.1102,26.119,26.084,26.1015,86000.0
2014-02-05 13:40:00,29.85,29.86,29.83,29.84,112700.0,26.1015,26.1102,26.084,26.0927,112700.0
2014-02-05 13:45:00,29.83,29.9,29.83,29.9,67500.0,26.084,26.1452,26.084,26.1452,67500.0
2014-02-05 13:50:00,29.89,29.96,29.89,29.96,80000.0,26.1365,26.1977,26.1365,26.1977,80000.0
2014-02-05 13:55:00,29.96,30.0,29.96,29.98,96100.0,26.1977,26.2326,26.1977,26.2151,96100.0
2014-02-05 14:00:00,29.97,30.05,29.96,30.01,173800.0,26.2064,26.2764,26.1977,26.2414,173800.0
2014-02-05 14:05:00,30.0,30.01,29.9,29.94,98000.0,26.2326,26.2414,26.1452,26.1802,98000.0
2014-02-05 14:10:00,29.94,29.94,29.87,29.94,99500.0,26.1802,26.1802,26.119,26.1802,99500.0
2014-02-05 14:15:00,29.94,29.94,29.9,29.91,67500.0,26.1802,26.1802,26.1452,26.1539,67500.0
2014-02-05 14:20:00,29.91,29.97,29.9,29.92,76200.0,26.1539,26.2064,26.1452,26.1627,76200.0
2014-02-05 14:25:00,29.92,29.94,29.9,29.94,84300.0,26.1627,26.1802,26.1452,26.1802,84300.0
2014-02-05 14:30:00,29.94,30.03,29.9,30.02,165200.0,26.1802,26.2589,26.1452,26.2501,165200.0
2014-02-05 14:35:00,30.02,30.02,29.92,29.94,219300.0,26.2501,26.2501,26.1627,26.1802,219300.0
2014-02-05 14:40:00,29.94,29.95,29.91,29.95,78100.0,26.1802,26.1889,26.1539,26.1889,78100.0
2014-02-05 14:45:00,29.95,29.97,29.92,29.95,93700.0,26.1889,26.2064,26.1627,26.1889,93700.0
2014-02-05 14:50:00,29.95,29.97,29.93,29.95,109500.0,26.1889,26.2064,26.1714,26.1889,109500.0
2014-02-05 14:55:00,29.94,29.95,29.88,29.88,135600.0,26.1802,26.1889,26.1277,26.1277,135600.0
2014-02-05 15:00:00,29.88,29.91,29.81,29.82,116200.0,26.1277,26.1539,26.0665,26.0752,116200.0
2014-02-05 15:05:00,29.82,29.91,29.81,29.9,114300.0,26.0752,26.1539,26.0665,26.1452,114300.0
2014-02-05 15:10:00,29.91,29.97,29.91,29.94,131200.0,26.1539,26.2064,26.1539,26.1802,131200.0
2014-02-05 15:15:00,29.94,30.0,29.92,30.0,205900.0,26.1802,26.2326,26.1627,26.2326,205900.0
2014-02-05 15:20:00,30.0,30.0,29.9,29.92,192200.0,26.2326,26.2326,26.1452,26.1627,192200.0
2014-02-05 15:25:00,29.92,29.98,29.91,29.93,116100.0,26.1627,26.2151,26.1539,26.1714,116100.0
2014-02-05 15:30:00,29.94,29.98,29.91,29.97,172100.0,26.1802,26.2151,26.1539,26.2064,172100.0
2014-02-05 15:35:00,29.98,30.02,29.96,30.02,252200.0,26.2151,26.2501,26.1977,26.2501,252200.0
2014-02-05 15:40:00,30.02,30.06,30.01,30.03,237200.0,26.2501,26.2851,26.2414,26.2589,237200.0
2014-02-05 15:45:00,30.04,30.1,30.04,30.09,236600.0,26.2676,26.3201,26.2676,26.3113,236600.0
2014-02-05 15:50:00,30.1,30.1,30.04,30.05,243300.0,26.3201,26.3201,26.2676,26.2764,243300.0
2014-02-05 15:55:00,30.05,30.09,30.01,30.01,571700.0,26.2764,26.3113,26.2414,26.2414,571700.0
2014-02-06 09:30:00,30.01,30.3,29.81,30.27,235100.0,26.2414,26.495,26.0665,26.4687,235100.0
2014-02-06 09:35:00,30.29,30.44,30.17,30.43,277700.0,26.4862,26.6174,26.3813,26.6086,277700.0
2014-02-06 09:40:00,30.42,30.43,30.22,30.28,154300.0,26.5999,26.6086,26.425,26.4775,154300.0
2014-02-06 09:45:00,30.28,30.75,30.27,30.73,286300.0,26.4775,26.8885,26.4687,26.871,286300.0
2014-02-06 09:50:00,30.73,30.75,30.63,30.69,220500.0,26.871,26.8885,26.7835,26.836,220500.0
2014-02-06 09:55:00,30.67,30.71,30.61,30.62,80700.0,26.8185,26.8535,26.766,26.7748,80700.0
2014-02-06 10:00:00,30.62,30.69,30.59,30.6,111600.0,26.7748,26.836,26.7485,26.7573,111600.0
2014-02-06 10:05:00,30.6,30.73,30.48,30.49,283100.0,26.7573,26.871,26.6524,26.6611,283100.0
2014-02-06 10:10:00,30.48,30.62,30.44,30.6,351200.0,26.6524,26.7748,26.6174,26.7573,351200.0
2014-02-06 10:15:00,30.6,30.74,30.54,30.73,188100.0,26.7573,26.8797,26.7048,26.871,188100.0
2014-02-06 10:20:00,30.72,30.83,30.68,30.8,179500.0,26.8622,26.9584,26.8272,26.9322,179500.0
2014-02-06 10:25:00,30.8,30.97,30.8,30.96,245600.0,26.9322,27.0808,26.9322,27.0721,245600.0
2014-02-06 10:30:00,30.97,31.24,30.96,31.22,423400.0,27.0808,27.3169,27.0721,27.2994,423400.0
2014-02-06 10:35:00,31.22,31.34,31.19,31.19,271900.0,27.2994,27.4044,27.2732,27.2732,271900.0
2014-02-06 10:40:00,31.19,31.28,31.17,31.24,178100.0,27.2732,27.3519,27.2557,27.3169,178100.0
2014-02-06 10:45:00,31.24,31.27,31.11,31.11,142300.0,27.3169,27.3432,27.2032,27.2032,142300.0
2014-02-06 10:50:00,31.11,31.13,31.0,31.03,109500.0,27.2032,27.2207,27.1071,27.1333,109500.0
2014-02-06 10:55:00,31.03,31.08,30.98,31.01,122400.0,27.1333,27.177,27.0896,27.1158,122400.0
2014-02-06 11:00:00,31.01,31.03,30.98,31.01,73500.0,27.1158,27.1333,27.0896,27.1158,73500.0
2014-02-06 11:05:00,31.01,31.08,31.01,31.07,52700.0,27.1158,27.177,27.1158,27.1683,52700.0
2014-02-06 11:10:00,31.07,31.09,30.97,30.98,133700.0,27.1683,27.1858,27.0808,27.0896,133700.0
2014-02-06 11:15:00,30.98,31.0,30.91,30.92,94800.0,27.0896,27.1071,27.0284,27.0371,94800.0
2014-02-06 11:20:00,30.92,30.92,30.8,30.8,70600.0,27.0371,27.0371,26.9322,26.9322,70600.0
2014-02-06 11:25:00,30.8,30.84,30.75,30.75,86000.0,26.9322,26.9672,26.8885,26.8885,86000.0
2014-02-06 11:30:00,30.76,30.93,30.76,30.87,93200.0,26.8972,27.0458,26.8972,26.9934,93200.0
2014-02-06 11:35:00,30.87,30.93,30.84,30.86,54200.0,26.9934,27.0458,26.9672,26.9846,54200.0
2014-02-06 11:40:00,30.86,30.88,30.83,30.83,69800.0,26.9846,27.0021,26.9584,26.9584,69800.0
2014-02-06 11:45:00,30.83,30.85,30.83,30.84,54200.0,26.9584,26.9759,26.9584,26.9672,54200.0
2014-02-06 11:50:00,30.83,30.85,30.76,30.76,101700.0,26.9584,26.9759,26.8972,26.8972,101700.0
2014-02-06 11:55:00,30.76,30.83,30.75,30.82,64100.0,26.8972,26.9584,26.8885,26.9497,64100.0
2014-02-06 12:00:00,30.8,30.87,30.8,30.87,72200.0,26.9322,26.9934,26.9322,26.9934,72200.0
2014-02-06 12:05:00,30.86,30.87,30.81,30.82,82700.0,26.9846,26.9934,26.9409,26.9497,82700.0
2014-02-06 12:10:00,30.82,30.83,30.78,30.8,59000.0,26.9497,26.9584,26.9147,26.9322,59000.0
2014-02-06 12:15:00,30.81,30.83,30.79,30.8,30900.0,26.9409,26.9584,26.9234,26.9322,30900.0
2014-02-06 12:20:00,30.8,30.82,30.77,30.78,27300.0,26.9322,26.9497,26.9059,26.9147,27300.0
2014-02-06 12:25:00,30.78,30.86,30.74,30.84,150200.0,26.9147,26.9846,26.8797,26.9672,150200.0
2014-02-06 12:30:00,30.84,30.85,30.81,30.84,23900.0,26.9672,26.9759,26.9409,26.9672,23900.0
2014-02-06 12:35:00,30.84,30.84,30.76,30.76,52000.0,26.9672,26.9672,26.8972,26.8972,52000.0
2014-02-06 12:40:00,30.76,30.82,30.75,30.81,61000.0,26.8972,26.9497,26.8885,26.9409,61000.0
2014-02-06 12:45:00,30.82,30.84,30.72,30.77,71200.0,26.9497,26.9672,26.8622,26.9059,71200.0
2014-02-06 12:50:00,30.76,30.8,30.75,30.79,36200.0,26.8972,26.9322,26.8885,26.9234,36200.0
2014-02-06 12:55:00,30.78,30.78,30.74,30.75,23100.0,26.9147,26.9147,26.8797,26.8885,23100.0
2014-02-06 13:00:00,30.75,30.77,30.71,30.73,57500.0,26.8885,26.9059,26.8535,26.871,57500.0
2014-02-06 13:05:00,30.73,30.75,30.71,30.74,37100.0,26.871,26.8885,26.8535,26.8797,37100.0
2014-02-06 13:10:00,30.74,30.76,30.74,30.75,53300.0,26.8797,26.8972,26.8797,26.8885,53300.0
2014-02-06 13:15:00,30.75,30.75,30.67,30.68,67500.0,26.8885,26.8885,26.8185,26.8272,67500.0
2014-02-06 13:20:00,30.67,30.72,30.66,30.67,83000.0,26.8185,26.8622,26.8098,26.8185,83000.0
2014-02-06 13:25:00,30.66,30.69,30.65,30.66,64200.0,26.8098,26.836,26.801,26.8098,64200.0
2014-02-06 13:30:00,30.66,30.75,30.66,30.75,95400.0,26.8098,26.8885,26.8098,26.8885,95400.0
2014-02-06 13:35:00,30.74,30.77,30.74,30.75,107400.0,26.8797,26.9059,26.8797,26.8885,107400.0
2014-02-06 13:40:00,30.75,30.77,30.7,30.71,64100.0,26.8885,26.9059,26.8447,26.8535,64100.0
2014-02-06 13:45:00,30.72,30.78,30.72,30.77,45600.0,26.8622,26.9147,26.8622,26.9059,45600.0
2014-02-06 13:50:00,30.77,30.8,30.76,30.78,55400.0,26.9059,26.9322,26.8972,26.9147,55400.0
2014-02-06 13:55:00,30.78,30.79,30.75,30.78,41400.0,26.9147,26.9234,26.8885,26.9147,41400.0
2014-02-06 14:00:00,30.77,30.85,30.77,30.8,76100.0,26.9059,26.9759,26.9059,26.9322,76100.0
2014-02-06 14:05:00,30.8,30.82,30.77,30.79,38600.0,26.9322,26.9497,26.9059,26.9234,38600.0
2014-02-06 14:10:00,30.79,30.82,30.77,30.79,47400.0,26.9234,26.9497,26.9059,26.9234,47400.0
2014-02-06 14:15:00,30.79,30.85,30.78,30.81,66700.0,26.9234,26.9759,26.9147,26.9409,66700.0
2014-02-06 14:20:00,30.82,30.89,30.8,30.87,113300.0,26.9497,27.0109,26.9322,26.9934,113300.0
2014-02-06 14:25:00,30.87,30.9,30.84,30.85,104700.0,26.9934,27.0196,26.9672,26.9759,104700.0
2014-02-06 14:30:00,30.84,30.88,30.82,30.83,63500.0,26.9672,27.0021,26.9497,26.9584,63500.0
2014-02-06 14:35:00,30.83,30.84,30.81,30.81,44700.0,26.9584,26.9672,26.9409,26.9409,44700.0
2014-02-06 14:40:00,30.81,30.84,30.81,30.83,45400.0,26.9409,26.9672,26.9409,26.9584,45400.0
2014-02-06 14:45:00,30.83,30.83,30.76,30.79,111400.0,26.9584,26.9584,26.8972,26.9234,111400.0
2014-02-06 14:50:00,30.79,30.87,30.79,30.86,124400.0,26.9234,26.9934,26.9234,26.9846,124400.0
2014-02-06 14:55:00,30.86,30.92,30.83,30.92,89300.0,26.9846,27.0371,26.9584,27.0371,89300.0
2014-02-06 15:00:00,30.91,30.94,30.9,30.92,114600.0,27.0284,27.0546,27.0196,27.0371,114600.0
2014-02-06 15:05:00,30.91,30.96,30.91,30.94,133700.0,27.0284,27.0721,27.0284,27.0546,133700.0
2014-02-06 15:10:00,30.95,30.95,30.91,30.92,77000.0,27.0633,27.0633,27.0284,27.0371,77000.0
2014-02-06 15:15:00,30.93,30.94,30.9,30.92,103000.0,27.0458,27.0546,27.0196,27.0371,103000.0
2014-02-06 15:20:00,30.92,30.92,30.84,30.85,80400.0,27.0371,27.0371,26.9672,26.9759,80400.0
2014-02-06 15:25:00,30.85,30.91,30.85,30.89,64200.0,26.9759,27.0284,26.9759,27.0109,64200.0
2014-02-06 15:30:00,30.9,30.9,30.84,30.84,40800.0,27.0196,27.0196,26.9672,26.9672,40800.0
2014-02-06 15:35:00,30.85,30.88,30.84,30.87,130200.0,26.9759,27.0021,26.9672,26.9934,130200.0
2014-02-06 15:40:00,30.86,30.9,30.85,30.88,145800.0,26.9846,27.0196,26.9759,27.0021,145800.0
2014-02-06 15:45:00,30.89,30.92,30.81,30.83,131200.0,27.0109,27.0371,26.9409,26.9584,131200.0
2014-02-06 15:50:00,30.84,30.88,30.83,30.87,160000.0,26.9672,27.0021,26.9584,26.9934,160000.0
2014-02-06 15:55:00,30.87,30.92,30.86,30.89,281000.0,26.9934,27.0371,26.9846,27.0109,281000.0
2014-02-07 09:30:00,31.33,31.45,31.18,31.35,311200.0,27.3956,27.5005,27.2645,27.4131,311200.0
2014-02-07 09:35:00,31.32,31.35,31.21,31.31,147300.0,27.3869,27.4131,27.2907,27.3781,147300.0
2014-02-07 09:40:00,31.3,31.56,31.28,31.51,367000.0,27.3694,27.5967,27.3519,27.553,367000.0
2014-02-07 09:45:00,31.51,31.57,31.47,31.51,318700.0,27.553,27.6055,27.518,27.553,318700.0
2014-02-07 09:50:00,31.51,31.59,31.49,31.54,338000.0,27.553,27.623,27.5355,27.5792,338000.0
2014-02-07 09:55:00,31.54,31.6,31.49,31.55,248500.0,27.5792,27.6317,27.5355,27.588,248500.0
2014-02-07 10:00:00,31.55,31.59,31.43,31.5,247600.0,27.588,27.623,27.4831,27.5443,247600.0
2014-02-07 10:05:00,31.5,31.52,31.38,31.4,149500.0,27.5443,27.5618,27.4393,27.4568,149500.0
2014-02-07 10:10:00,31.39,31.39,31.22,31.23,121800.0,27.4481,27.4481,27.2994,27.3082,121800.0
2014-02-07 10:15:00,31.24,31.24,31.08,31.16,176900.0,27.3169,27.3169,27.177,27.247,176900.0
2014-02-07 10:20:00,31.17,31.25,31.12,31.2,107300.0,27.2557,27.3257,27.212,27.2819,107300.0
2014-02-07 10:25:00,31.2,31.24,31.15,31.22,123400.0,27.2819,27.3169,27.2382,27.2994,123400.0
2014-02-07 10:30:00,31.22,31.35,31.22,31.35,203500.0,27.2994,27.4131,27.2994,27.4131,203500.0
2014-02-07 10:35:00,31.35,31.5,31.35,31.48,187600.0,27.4131,27.5443,27.4131,27.5268,187600.0
2014-02-07 10:40:00,31.48,31.48,31.33,31.37,129800.0,27.5268,27.5268,27.3956,27.4306,129800.0
2014-02-07 10:45:00,31.36,31.39,31.31,31.37,43300.0,27.4219,27.4481,27.3781,27.4306,43300.0
2014-02-07 10:50:00,31.37,31.48,31.37,31.47,151400.0,27.4306,27.5268,27.4306,27.518,151400.0
2014-02-07 10:55:00,31.48,31.55,31.47,31.54,174600.0,27.5268,27.588,27.518,27.5792,174600.0
2014-02-07 11:00:00,31.53,31.57,31.51,31.55,305100.0,27.5705,27.6055,27.553,27.588,305100.0
2014-02-07 11:05:00,31.55,31.61,31.53,31.57,164300.0,27.588,27.6405,27.5705,27.6055,164300.0
2014-02-07 11:10:00,31.57,31.63,31.57,31.63,116600.0,27.6055,27.6579,27.6055,27.6579,116600.0
2014-02-07 11:15:00,31.62,31.65,31.53,31.55,114500.0,27.6492,27.6754,27.5705,27.588,114500.0
2014-02-07 11:20:00,31.56,31.6,31.53,31.54,115100.0,27.5967,27.6317,27.5705,27.5792,115100.0
2014-02-07 11:25:00,31.54,31.57,31.53,31.54,62100.0,27.5792,27.6055,27.5705,27.5792,62100.0
2014-02-07 11:30:00,31.54,31.62,31.54,31.57,74200.0,27.5792,27.6492,27.5792,27.6055,74200.0
2014-02-07 11:35:00,31.58,31.65,31.55,31.63,85300.0,27.6142,27.6754,27.588,27.6579,85300.0
2014-02-07 11:40:00,31.63,31.71,31.59,31.7,193500.0,27.6579,27.7279,27.623,27.7192,193500.0
2014-02-07 11:45:00,31.7,31.77,31.69,31.74,142100.0,27.7192,27.7804,27.7104,27.7541,142100.0
2014-02-07 11:50:00,31.75,31.77,31.71,31.76,148000.0,27.7629,27.7804,27.7279,27.7716,148000.0
2014-02-07 11:55:00,31.76,31.8,31.74,31.78,139100.0,27.7716,27.8066,27.7541,27.7891,139100.0
2014-02-07 12:00:00,31.79,31.79,31.67,31.69,80100.0,27.7979,27.7979,27.6929,27.7104,80100.0
2014-02-07 12:05:00,31.69,31.7,31.63,31.63,113100.0,27.7104,27.7192,27.6579,27.6579,113100.0
2014-02-07 12:10:00,31.63,31.65,31.6,31.61,87600.0,27.6579,27.6754,27.6317,27.6405,87600.0
2014-02-07 12:15:00,31.6,31.65,31.6,31.62,131500.0,27.6317,27.6754,27.6317,27.6492,131500.0
2014-02-07 12:20:00,31.61,31.63,31.6,31.62,45000.0,27.6405,27.6579,27.6317,27.6492,45000.0
2014-02-07 12:25:00,31.63,31.63,31.55,31.55,63800.0,27.6579,27.6579,27.588,27.588,63800.0
2014-02-07 12:30:00,31.56,31.6,31.53,31.53,102900.0,27.5967,27.6317,27.5705,27.5705,102900.0
2014-02-07 12:35:00,31.53,31.55,31.52,31.53,56700.0,27.5705,27.588,27.5618,27.5705,56700.0
2014-02-07 12:40:00,31.53,31.58,31.52,31.58,64000.0,27.5705,27.6142,27.5618,27.6142,64000.0
2014-02-07 12:45:00,31.58,31.6,31.58,31.6,125000.0,27.6142,27.6317,27.6142,27.6317,125000.0
2014-02-07 12:50:00,31.59,31.61,31.58,31.6,81000.0,27.623,27.6405,27.6142,27.6317,81000.0
2014-02-07 12:55:00,31.59,31.6,31.54,31.56,98300.0,27.623,27.6317,27.5792,27.5967,98300.0
2014-02-07 13:00:00,31.55,31.56,31.5,31.5,85300.0,27.588,27.5967,27.5443,27.5443,85300.0
2014-02-07 13:05:00,31.51,31.54,31.5,31.52,69100.0,27.553,27.5792,27.5443,27.5618,69100.0
2014-02-07 13:10:00,31.53,31.56,31.53,31.56,101300.0,27.5705,27.5967,27.5705,27.5967,101300.0
2014-02-07 13:15:00,31.56,31.56,31.53,31.54,57800.0,27.5967,27.5967,27.5705,27.5792,57800.0
2014-02-07 13:20:00,31.54,31.59,31.53,31.56,135000.0,27.5792,27.623,27.5705,27.5967,135000.0
2014-02-07 13:25:00,31.57,31.62,31.55,31.6,194900.0,27.6055,27.6492,27.588,27.6317,194900.0
2014-02-07 13:30:00,31.6,31.66,31.6,31.63,39200.0,27.6317,27.6842,27.6317,27.6579,39200.0
2014-02-07 13:35:00,31.64,31.68,31.64,31.68,96900.0,27.6667,27.7017,27.6667,27.7017,96900.0
2014-02-07 13:40:00,31.68,31.72,31.67,31.69,77000.0,27.7017,27.7366,27.6929,27.7104,77000.0
2014-02-07 13:45:00,31.7,31.76,31.69,31.73,75700.0,27.7192,27.7716,27.7104,27.7454,75700.0
2014-02-07 13:50:00,31.74,31.74,31.69,31.73,51800.0,27.7541,27.7541,27.7104,27.7454,51800.0
2014-02-07 13:55:00,31.72,31.84,31.72,31.82,212400.0,27.7366,27.8416,27.7366,27.8241,212400.0
2014-02-07 14:00:00,31.81,31.84,31.79,31.82,65900.0,27.8153,27.8416,27.7979,27.8241,65900.0
2014-02-07 14:05:00,31.83,31.83,31.78,31.83,87100.0,27.8328,27.8328,27.7891,27.8328,87100.0
2014-02-07 14:10:00,31.82,31.85,31.81,31.81,42600.0,27.8241,27.8503,27.8153,27.8153,42600.0
2014-02-07 14:15:00,31.81,31.82,31.78,31.79,77200.0,27.8153,27.8241,27.7891,27.7979,77200.0
2014-02-07 14:20:00,31.79,31.8,31.74,31.75,62800.0,27.7979,27.8066,27.7541,27.7629,62800.0
2014-02-07 14:25:00,31.75,31.76,31.68,31.7,74800.0,27.7629,27.7716,27.7017,27.7192,74800.0
2014-02-07 14:30:00,31.7,31.71,31.62,31.63,49300.0,27.7192,27.7279,27.6492,27.6579,49300.0
2014-02-07 14:35:00,31.63,31.63,31.6,31.6,50300.0,27.6579,27.6579,27.6317,27.6317,50300.0
2014-02-07 14:40:00,31.61,31.61,31.6,31.61,48800.0,27.6405,27.6405,27.6317,27.6405,48800.0
2014-02-07 14:45:00,31.6,31.64,31.57,31.57,148100.0,27.6317,27.6667,27.6055,27.6055,148100.0
2014-02-07 14:50:00,31.57,31.62,31.56,31.6,67600.0,27.6055,27.6492,27.5967,27.6317,67600.0
2014-02-07 14:55:00,31.61,31.62,31.57,31.61,76800.0,27.6405,27.6492,27.6055,27.6405,76800.0
2014-02-07 15:00:00,31.62,31.64,31.56,31.57,245100.0,27.6492,27.6667,27.5967,27.6055,245100.0
2014-02-07 15:05:00,31.56,31.56,31.5,31.5,159600.0,27.5967,27.5967,27.5443,27.5443,159600.0
2014-02-07 15:10:00,31.5,31.55,31.5,31.51,256400.0,27.5443,27.588,27.5443,27.553,256400.0
2014-02-07 15:15:00,31.51,31.54,31.48,31.51,176000.0,27.553,27.5792,27.5268,27.553,176000.0
2014-02-07 15:20:00,31.51,31.51,31.47,31.48,127100.0,27.553,27.553,27.518,27.5268,127100.0
2014-02-07 15:25:00,31.49,31.52,31.46,31.51,111800.0,27.5355,27.5618,27.5093,27.553,111800.0
2014-02-07 15:30:00,31.51,31.59,31.51,31.59,131300.0,27.553,27.623,27.553,27.623,131300.0
2014-02-07 15:35:00,31.59,31.63,31.56,31.59,164500.0,27.623,27.6579,27.5967,27.623,164500.0
2014-02-07 15:40:00,31.59,31.62,31.57,31.61,111700.0,27.623,27.6492,27.6055,27.6405,111700.0
2014-02-07 15:45:00,31.61,31.63,31.6,31.6,188900.0,27.6405,27.6579,27.6317,27.6317,188900.0
2014-02-07 15:50:00,31.61,31.64,31.57,31.64,243600.0,27.6405,27.6667,27.6055,27.6667,243600.0
2014-02-07 15:55:00,31.64,31.68,31.63,31.64,460600.0,27.6667,27.7017,27.6579,27.6667,460600.0
2014-02-10 09:30:00,31.77,31.8,31.5,31.56,336800.0,27.7804,27.8066,27.5443,27.5967,336800.0
2014-02-10 09:35:00,31.56,31.69,31.42,31.49,284500.0,27.5967,27.7104,27.4743,27.5355,284500.0
2014-02-10 09:40:00,31.48,31.52,31.41,31.45,247500.0,27.5268,27.5618,27.4656,27.5005,247500.0
2014-02-10 09:45:00,31.45,31.51,31.39,31.4,166100.0,27.5005,27.553,27.4481,27.4568,166100.0
2014-02-10 09:50:00,31.4,31.41,31.27,31.36,203600.0,27.4568,27.4656,27.3432,27.4219,203600.0
2014-02-10 09:55:00,31.36,31.38,31.3,31.33,157600.0,27.4219,27.4393,27.3694,27.3956,157600.0
2014-02-10 10:00:00,31.33,31.33,31.09,31.11,252200.0,27.3956,27.3956,27.1858,27.2032,252200.0
2014-02-10 10:05:00,31.11,31.19,31.1,31.18,212700.0,27.2032,27.2732,27.1945,27.2645,212700.0
2014-02-10 10:10:00,31.18,31.19,31.09,31.13,148900.0,27.2645,27.2732,27.1858,27.2207,148900.0
2014-02-10 10:15:00,31.14,31.31,31.14,31.22,234300.0,27.2295,27.3781,27.2295,27.2994,234300.0
2014-02-10 10:20:00,31.22,31.28,31.14,31.16,202000.0,27.2994,27.3519,27.2295,27.247,202000.0
2014-02-10 10:25:00,31.16,31.19,31.13,31.15,81200.0,27.247,27.2732,27.2207,27.2382,81200.0
2014-02-10 10:30:00,31.14,31.15,31.04,31.1,150500.0,27.2295,27.2382,27.142,27.1945,150500.0
2014-02-10 10:35:00,31.1,31.2,31.1,31.17,90700.0,27.1945,27.2819,27.1945,27.2557,90700.0
2014-02-10 10:40:00,31.17,31.17,31.08,31.08,86600.0,27.2557,27.2557,27.177,27.177,86600.0
2014-02-10 10:45:00,31.08,31.08,31.01,31.01,109900.0,27.177,27.177,27.1158,27.1158,109900.0
2014-02-10 10:50:00,31.01,31.02,30.96,30.97,131200.0,27.1158,27.1245,27.0721,27.0808,131200.0
2014-02-10 10:55:00,30.97,31.03,30.95,31.02,126500.0,27.0808,27.1333,27.0633,27.1245,126500.0
2014-02-10 11:00:00,31.02,31.06,31.0,31.01,94300.0,27.1245,27.1595,27.1071,27.1158,94300.0
2014-02-10 11:05:00,31.01,31.05,30.98,31.0,107400.0,27.1158,27.1508,27.0896,27.1071,107400.0
2014-02-10 11:10:00,31.0,31.0,30.94,30.94,124900.0,27.1071,27.1071,27.0546,27.0546,124900.0
2014-02-10 11:15:00,30.94,31.01,30.93,31.0,113600.0,27.0546,27.1158,27.0458,27.1071,113600.0
2014-02-10 11:20:00,31.01,31.01,30.98,31.0,103600.0,27.1158,27.1158,27.0896,27.1071,103600.0
2014-02-10 11:25:00,31.0,31.1,31.0,31.09,155700.0,27.1071,27.1945,27.1071,27.1858,155700.0
2014-02-10 11:30:00,31.1,31.13,31.1,31.13,56300.0,27.1945,27.2207,27.1945,27.2207,56300.0
2014-02-10 11:35:00,31.13,31.13,31.02,31.02,96100.0,27.2207,27.2207,27.1245,27.1245,96100.0
2014-02-10 11:40:00,31.03,31.08,31.01,31.02,309300.0,27.1333,27.177,27.1158,27.1245,309300.0
2014-02-10 11:45:00,31.02,31.04,30.99,31.01,106400.0,27.1245,27.142,27.0983,27.1158,106400.0
2014-02-10 11:50:00,31.02,31.11,31.02,31.03,92000.0,27.1245,27.2032,27.1245,27.1333,92000.0
2014-02-10 11:55:00,31.03,31.05,31.0,31.05,59200.0,27.1333,27.1508,27.1071,27.1508,59200.0
2014-02-10 12:00:00,31.05,31.1,31.02,31.1,93500.0,27.1508,27.1945,27.1245,27.1945,93500.0
2014-02-10 12:05:00,31.1,31.1,31.02,31.02,64400.0,27.1945,27.1945,27.1245,27.1245,64400.0
2014-02-10 12:10:00,31.03,31.06,31.02,31.03,31500.0,27.1333,27.1595,27.1245,27.1333,31500.0
2014-02-10 12:15:00,31.03,31.06,31.02,31.02,47800.0,27.1333,27.1595,27.1245,27.1245,47800.0
2014-02-10 12:20:00,31.02,31.05,31.0,31.04,61500.0,27.1245,27.1508,27.1071,27.142,61500.0
2014-02-10 12:25:00,31.04,31.05,30.99,31.0,47800.0,27.142,27.1508,27.0983,27.1071,47800.0
2014-02-10 12:30:00,30.99,31.01,30.94,30.98,208600.0,27.0983,27.1158,27.0546,27.0896,208600.0
2014-02-10 12:35:00,30.98,31.0,30.95,30.96,75700.0,27.0896,27.1071,27.0633,27.0721,75700.0
2014-02-10 12:40:00,30.96,31.02,30.95,31.02,43900.0,27.0721,27.1245,27.0633,27.1245,43900.0
2014-02-10 12:45:00,31.02,31.02,30.97,31.01,58600.0,27.1245,27.1245,27.0808,27.1158,58600.0
2014-02-10 12:50:00,31.01,31.11,31.01,31.11,65600.0,27.1158,27.2032,27.1158,27.2032,65600.0
2014-02-10 12:55:00,31.11,31.23,31.1,31.23,157700.0,27.2032,27.3082,27.1945,27.3082,157700.0
2014-02-10 13:00:00,31.23,31.23,31.2,31.21,83100.0,27.3082,27.3082,27.2819,27.2907,83100.0
2014-02-10 13:05:00,31.22,31.27,31.21,31.26,107500.0,27.2994,27.3432,27.2907,27.3344,107500.0
2014-02-10 13:10:00,31.26,31.28,31.2,31.2,46600.0,27.3344,27.3519,27.2819,27.2819,46600.0
2014-02-10 13:15:00,31.2,31.22,31.16,31.17,43100.0,27.2819,27.2994,27.247,27.2557,43100.0
2014-02-10 13:20:00,31.16,31.19,31.15,31.18,42700.0,27.247,27.2732,27.2382,27.2645,42700.0
2014-02-10 13:25:00,31.19,31.2,31.17,31.18,28700.0,27.2732,27.2819,27.2557,27.2645,28700.0
2014-02-10 13:30:00,31.17,31.22,31.17,31.22,50700.0,27.2557,27.2994,27.2557,27.2994,50700.0
2014-02-10 13:35:00,31.22,31.32,31.21,31.31,68600.0,27.2994,27.3869,27.2907,27.3781,68600.0
2014-02-10 13:40:00,31.32,31.32,31.23,31.26,53300.0,27.3869,27.3869,27.3082,27.3344,53300.0
2014-02-10 13:45:00,31.26,31.27,31.23,31.24,63100.0,27.3344,27.3432,27.3082,27.3169,63100.0
2014-02-10 13:50:00,31.23,31.25,31.21,31.25,64300.0,27.3082,27.3257,27.2907,27.3257,64300.0
2014-02-10 13:55:00,31.25,31.27,31.24,31.24,54400.0,27.3257,27.3432,27.3169,27.3169,54400.0
2014-02-10 14:00:00,31.24,31.27,31.24,31.27,49700.0,27.3169,27.3432,27.3169,27.3432,49700.0
2014-02-10 14:05:00,31.26,31.26,31.21,31.21,84900.0,27.3344,27.3344,27.2907,27.2907,84900.0
2014-02-10 14:10:00,31.22,31.22,31.18,31.2,74300.0,27.2994,27.2994,27.2645,27.2819,74300.0
2014-02-10 14:15:00,31.2,31.21,31.16,31.2,59500.0,27.2819,27.2907,27.247,27.2819,59500.0
2014-02-10 14:20:00,31.2,31.25,31.2,31.23,47200.0,27.2819,27.3257,27.2819,27.3082,47200.0
2014-02-10 14:25:00,31.22,31.25,31.21,31.23,56100.0,27.2994,27.3257,27.2907,27.3082,56100.0
2014-02-10 14:30:00,31.23,31.24,31.21,31.22,27000.0,27.3082,27.3169,27.2907,27.2994,27000.0
2014-02-10 14:35:00,31.21,31.25,31.2,31.23,61900.0,27.2907,27.3257,27.2819,27.3082,61900.0
2014-02-10 14:40:00,31.24,31.25,31.23,31.24,56700.0,27.3169,27.3257,27.3082,27.3169,56700.0
2014-02-10 14:45:00,31.24,31.24,31.21,31.24,58300.0,27.3169,27.3169,27.2907,27.3169,58300.0
2014-02-10 14:50:00,31.24,31.26,31.23,31.26,58400.0,27.3169,27.3344,27.3082,27.3344,58400.0
2014-02-10 14:55:00,31.26,31.27,31.25,31.26,35700.0,27.3344,27.3432,27.3257,27.3344,35700.0
2014-02-10 15:00:00,31.25,31.27,31.2,31.21,63000.0,27.3257,27.3432,27.2819,27.2907,63000.0
2014-02-10 15:05:00,31.2,31.22,31.19,31.22,68000.0,27.2819,27.2994,27.2732,27.2994,68000.0
2014-02-10 15:10:00,31.22,31.22,31.16,31.17,88200.0,27.2994,27.2994,27.247,27.2557,88200.0
2014-02-10 15:15:00,31.17,31.2,31.16,31.2,88300.0,27.2557,27.2819,27.247,27.2819,88300.0
2014-02-10 15:20:00,31.19,31.21,31.16,31.21,131200.0,27.2732,27.2907,27.247,27.2907,131200.0
2014-02-10 15:25:00,31.21,31.21,31.18,31.19,57300.0,27.2907,27.2907,27.2645,27.2732,57300.0
2014-02-10 15:30:00,31.18,31.23,31.17,31.22,153500.0,27.2645,27.3082,27.2557,27.2994,153500.0
2014-02-10 15:35:00,31.21,31.25,31.21,31.23,75800.0,27.2907,27.3257,27.2907,27.3082,75800.0
2014-02-10 15:40:00,31.23,31.24,31.21,31.24,115700.0,27.3082,27.3169,27.2907,27.3169,115700.0
2014-02-10 15:45:00,31.24,31.26,31.18,31.2,182100.0,27.3169,27.3344,27.2645,27.2819,182100.0
2014-02-10 15:50:00,31.2,31.27,31.19,31.27,211800.0,27.2819,27.3432,27.2732,27.3432,211800.0
2014-02-10 15:55:00,31.27,31.29,31.17,31.2,826300.0,27.3432,27.3606,27.2557,27.2819,826300.0
2014-02-11 09:30:00,31.3,31.37,31.2,31.33,244200.0,27.3694,27.4306,27.2819,27.3956,244200.0
2014-02-11 09:35:00,31.32,31.34,31.12,31.15,203800.0,27.3869,27.4044,27.212,27.2382,203800.0
2014-02-11 09:40:00,31.15,31.17,31.01,31.05,193100.0,27.2382,27.2557,27.1158,27.1508,193100.0
2014-02-11 09:45:00,31.04,31.22,31.04,31.18,173200.0,27.142,27.2994,27.142,27.2645,173200.0
2014-02-11 09:50:00,31.19,31.23,30.92,30.93,177800.0,27.2732,27.3082,27.0371,27.0458,177800.0
2014-02-11 09:55:00,30.94,31.04,30.78,30.81,292000.0,27.0546,27.142,26.9147,26.9409,292000.0
2014-02-11 10:00:00,30.83,30.88,30.73,30.8,326300.0,26.9584,27.0021,26.871,26.9322,326300.0
2014-02-11 10:05:00,30.8,30.88,30.77,30.86,168200.0,26.9322,27.0021,26.9059,26.9846,168200.0
2014-02-11 10:10:00,30.85,30.95,30.83,30.9,176300.0,26.9759,27.0633,26.9584,27.0196,176300.0
2014-02-11 10:15:00,30.91,30.96,30.8,30.82,174400.0,27.0284,27.0721,26.9322,26.9497,174400.0
2014-02-11 10:20:00,30.83,30.97,30.78,30.96,227400.0,26.9584,27.0808,26.9147,27.0721,227400.0
2014-02-11 10:25:00,30.97,30.97,30.85,30.93,158200.0,27.0808,27.0808,26.9759,27.0458,158200.0
2014-02-11 10:30:00,30.94,30.94,30.83,30.84,184100.0,27.0546,27.0546,26.9584,26.9672,184100.0
2014-02-11 10:35:00,30.84,30.86,30.76,30.78,336800.0,26.9672,26.9846,26.8972,26.9147,336800.0
2014-02-11 10:40:00,30.78,30.78,30.7,30.73,262500.0,26.9147,26.9147,26.8447,26.871,262500.0
2014-02-11 10:45:00,30.72,30.74,30.7,30.73,190100.0,26.8622,26.8797,26.8447,26.871,190100.0
2014-02-11 10:50:00,30.73,30.77,30.72,30.73,131200.0,26.871,26.9059,26.8622,26.871,131200.0
2014-02-11 10:55:00,30.74,30.74,30.65,30.69,183700.0,26.8797,26.8797,26.801,26.836,183700.0
2014-02-11 11:00:00,30.69,30.78,30.69,30.7,143300.0,26.836,26.9147,26.836,26.8447,143300.0
2014-02-11 11:05:00,30.71,30.72,30.67,30.71,141600.0,26.8535,26.8622,26.8185,26.8535,141600.0
2014-02-11 11:10:00,30.7,30.7,30.62,30.66,156000.0,26.8447,26.8447,26.7748,26.8098,156000.0
2014-02-11 11:15:00,30.66,30.89,30.66,30.88,184000.0,26.8098,27.0109,26.8098,27.0021,184000.0
2014-02-11 11:20:00,30.88,30.88,30.8,30.8,72700.0,27.0021,27.0021,26.9322,26.9322,72700.0
2014-02-11 11:25:00,30.8,30.91,30.8,30.89,238200.0,26.9322,27.0284,26.9322,27.0109,238200.0
2014-02-11 11:30:00,30.89,30.93,30.86,30.87,83400.0,27.0109,27.0458,26.9846,26.9934,83400.0
2014-02-11 11:35:00,30.88,30.93,30.82,30.92,142700.0,27.0021,27.0458,26.9497,27.0371,142700.0
2014-02-11 11:40:00,30.92,31.07,30.92,31.05,209300.0,27.0371,27.1683,27.0371,27.1508,209300.0
2014-02-11 11:45:00,31.06,31.12,31.04,31.11,188700.0,27.1595,27.212,27.142,27.2032,188700.0
2014-02-11 11:50:00,31.11,31.16,31.06,31.07,119600.0,27.2032,27.247,27.1595,27.1683,119600.0
2014-02-11 11:55:00,31.08,31.08,31.02,31.04,87700.0,27.177,27.177,27.1245,27.142,87700.0
2014-02-11 12:00:00,31.04,31.08,31.03,31.08,139100.0,27.142,27.177,27.1333,27.177,139100.0
2014-02-11 12:05:00,31.07,31.08,31.0,31.01,61200.0,27.1683,27.177,27.1071,27.1158,61200.0
2014-02-11 12:10:00,31.01,31.05,31.0,31.05,91000.0,27.1158,27.1508,27.1071,27.1508,91000.0
2014-02-11 12:15:00,31.05,31.12,31.04,31.12,86700.0,27.1508,27.212,27.142,27.212,86700.0
2014-02-11 12:20:00,31.11,31.13,31.1,31.12,87400.0,27.2032,27.2207,27.1945,27.212,87400.0
2014-02-11 12:25:00,31.12,31.2,31.12,31.2,99700.0,27.212,27.2819,27.212,27.2819,99700.0
2014-02-11 12:30:00,31.19,31.25,31.18,31.25,144300.0,27.2732,27.3257,27.2645,27.3257,144300.0
2014-02-11 12:35:00,31.25,31.3,31.24,31.27,209600.0,27.3257,27.3694,27.3169,27.3432,209600.0
2014-02-11 12:40:00,31.27,31.28,31.24,31.28,95500.0,27.3432,27.3519,27.3169,27.3519,95500.0
2014-02-11 12:45:00,31.28,31.28,31.21,31.24,98200.0,27.3519,27.3519,27.2907,27.3169,98200.0
2014-02-11 12:50:00,31.24,31.25,31.19,31.2,93200.0,27.3169,27.3257,27.2732,27.2819,93200.0
2014-02-11 12:55:00,31.21,31.23,31.19,31.21,88100.0,27.2907,27.3082,27.2732,27.2907,88100.0
2014-02-11 13:00:00,31.21,31.21,31.18,31.2,58100.0,27.2907,27.2907,27.2645,27.2819,58100.0
2014-02-11 13:05:00,31.2,31.28,31.19,31.26,93200.0,27.2819,27.3519,27.2732,27.3344,93200.0
2014-02-11 13:10:00,31.28,31.31,31.26,31.31,91000.0,27.3519,27.3781,27.3344,27.3781,91000.0
2014-02-11 13:15:00,31.3,31.31,31.26,31.27,114700.0,27.3694,27.3781,27.3344,27.3432,114700.0
2014-02-11 13:20:00,31.27,31.27,31.21,31.22,67800.0,27.3432,27.3432,27.2907,27.2994,67800.0
2014-02-11 13:25:00,31.22,31.24,31.18,31.2,157000.0,27.2994,27.3169,27.2645,27.2819,157000.0
2014-02-11 13:30:00,31.19,31.23,31.19,31.21,85100.0,27.2732,27.3082,27.2732,27.2907,85100.0
2014-02-11 13:35:00,31.21,31.22,31.19,31.21,43100.0,27.2907,27.2994,27.2732,27.2907,43100.0
2014-02-11 13:40:00,31.2,31.2,31.16,31.17,93800.0,27.2819,27.2819,27.247,27.2557,93800.0
2014-02-11 13:45:00,31.18,31.21,31.17,31.21,60100.0,27.2645,27.2907,27.2557,27.2907,60100.0
2014-02-11 13:50:00,31.21,31.21,31.18,31.19,41900.0,27.2907,27.2907,27.2645,27.2732,41900.0
2014-02-11 13:55:00,31.17,31.2,31.17,31.2,69500.0,27.2557,27.2819,27.2557,27.2819,69500.0
2014-02-11 14:00:00,31.2,31.22,31.18,31.21,79800.0,27.2819,27.2994,27.2645,27.2907,79800.0
2014-02-11 14:05:00,31.21,31.22,31.2,31.21,60200.0,27.2907,27.2994,27.2819,27.2907,60200.0
2014-02-11 14:10:00,31.21,31.21,31.15,31.16,52700.0,27.2907,27.2907,27.2382,27.247,52700.0
2014-02-11 14:15:00,31.15,31.17,31.15,31.15,106200.0,27.2382,27.2557,27.2382,27.2382,106200.0
2014-02-11 14:20:00,31.14,31.17,31.13,31.16,82400.0,27.2295,27.2557,27.2207,27.247,82400.0
2014-02-11 14:25:00,31.17,31.19,31.16,31.19,41300.0,27.2557,27.2732,27.247,27.2732,41300.0
2014-02-11 14:30:00,31.18,31.19,31.15,31.15,58900.0,27.2645,27.2732,27.2382,27.2382,58900.0
2014-02-11 14:35:00,31.16,31.2,31.16,31.2,52400.0,27.247,27.2819,27.247,27.2819,52400.0
2014-02-11 14:40:00,31.2,31.27,31.2,31.27,135800.0,27.2819,27.3432,27.2819,27.3432,135800.0
2014-02-11 14:45:00,31.27,31.3,31.26,31.29,121000.0,27.3432,27.3694,27.3344,27.3606,121000.0
2014-02-11 14:50:00,31.29,31.3,31.27,31.29,67000.0,27.3606,27.3694,27.3432,27.3606,67000.0
2014-02-11 14:55:00,31.3,31.36,31.29,31.33,191900.0,27.3694,27.4219,27.3606,27.3956,191900.0
2014-02-11 15:00:00,31.33,31.39,31.33,31.35,129900.0,27.3956,27.4481,27.3956,27.4131,129900.0
2014-02-11 15:05:00,31.35,31.36,31.28,31.28,125100.0,27.4131,27.4219,27.3519,27.3519,125100.0
2014-02-11 15:10:00,31.27,31.31,31.27,31.3,114900.0,27.3432,27.3781,27.3432,27.3694,114900.0
2014-02-11 15:15:00,31.31,31.36,31.29,31.36,101000.0,27.3781,27.4219,27.3606,27.4219,101000.0
2014-02-11 15:20:00,31.36,31.36,31.33,31.36,138800.0,27.4219,27.4219,27.3956,27.4219,138800.0
2014-02-11 15:25:00,31.36,31.37,31.35,31.36,296300.0,27.4219,27.4306,27.4131,27.4219,296300.0
2014-02-11 15:30:00,31.36,31.4,31.36,31.38,182700.0,27.4219,27.4568,27.4219,27.4393,182700.0
2014-02-11 15:35:00,31.38,31.38,31.37,31.38,87100.0,27.4393,27.4393,27.4306,27.4393,87100.0
2014-02-11 15:40:00,31.38,31.38,31.34,31.37,194600.0,27.4393,27.4393,27.4044,27.4306,194600.0
2014-02-11 15:45:00,31.37,31.42,31.37,31.39,354300.0,27.4306,27.4743,27.4306,27.4481,354300.0
2014-02-11 15:50:00,31.39,31.42,31.37,31.41,381200.0,27.4481,27.4743,27.4306,27.4656,381200.0
2014-02-11 15:55:00,31.42,31.44,31.39,31.4,692900.0,27.4743,27.4918,27.4481,27.4568,692900.0
2014-02-12 09:30:00,31.51,31.51,31.17,31.17,290500.0,27.553,27.553,27.2557,27.2557,290500.0
2014-02-12 09:35:00,31.18,31.27,31.09,31.18,278900.0,27.2645,27.3432,27.1858,27.2645,278900.0
2014-02-12 09:40:00,31.2,31.22,31.01,31.07,223800.0,27.2819,27.2994,27.1158,27.1683,223800.0
2014-02-12 09:45:00,31.08,31.1,30.88,30.9,286000.0,27.177,27.1945,27.0021,27.0196,286000.0
2014-02-12 09:50:00,30.91,30.96,30.88,30.89,173200.0,27.0284,27.0721,27.0021,27.0109,173200.0
2014-02-12 09:55:00,30.89,30.94,30.85,30.88,323500.0,27.0109,27.0546,26.9759,27.0021,323500.0
2014-02-12 10:00:00,30.89,30.92,30.82,30.82,361200.0,27.0109,27.0371,26.9497,26.9497,361200.0
2014-02-12 10:05:00,30.81,30.94,30.78,30.91,242100.0,26.9409,27.0546,26.9147,27.0284,242100.0
2014-02-12 10:10:00,30.9,30.94,30.87,30.9,132100.0,27.0196,27.0546,26.9934,27.0196,132100.0
2014-02-12 10:15:00,30.89,30.94,30.86,30.86,71800.0,27.0109,27.0546,26.9846,26.9846,71800.0
2014-02-12 10:20:00,30.86,30.94,30.83,30.88,234600.0,26.9846,27.0546,26.9584,27.0021,234600.0
2014-02-12 10:25:00,30.88,30.94,30.87,30.93,140200.0,27.0021,27.0546,26.9934,27.0458,140200.0
2014-02-12 10:30:00,30.92,31.01,30.91,30.99,274900.0,27.0371,27.1158,27.0284,27.0983,274900.0
2014-02-12 10:35:00,30.98,31.05,30.98,31.01,306900.0,27.0896,27.1508,27.0896,27.1158,306900.0
2014-02-12 10:40:00,31.01,31.01,30.88,30.89,102400.0,27.1158,27.1158,27.0021,27.0109,102400.0
2014-02-12 10:45:00,30.88,30.91,30.84,30.9,111800.0,27.0021,27.0284,26.9672,27.0196,111800.0
2014-02-12 10:50:00,30.91,30.93,30.89,30.91,77200.0,27.0284,27.0458,27.0109,27.0284,77200.0
2014-02-12 10:55:00,30.9,30.9,30.8,30.82,117000.0,27.0196,27.0196,26.9322,26.9497,117000.0
2014-02-12 11:00:00,30.82,30.89,30.81,30.88,131100.0,26.9497,27.0109,26.9409,27.0021,131100.0
2014-02-12 11:05:00,30.87,30.9,30.84,30.87,108600.0,26.9934,27.0196,26.9672,26.9934,108600.0
2014-02-12 11:10:00,30.87,30.91,30.86,30.89,69400.0,26.9934,27.0284,26.9846,27.0109,69400.0
2014-02-12 11:15:00,30.89,30.9,30.87,30.88,55600.0,27.0109,27.0196,26.9934,27.0021,55600.0
2014-02-12 11:20:00,30.88,30.89,30.85,30.86,104700.0,27.0021,27.0109,26.9759,26.9846,104700.0
2014-02-12 11:25:00,30.86,30.89,30.84,30.84,48800.0,26.9846,27.0109,26.9672,26.9672,48800.0
2014-02-12 11:30:00,30.84,30.89,30.84,30.87,69300.0,26.9672,27.0109,26.9672,26.9934,69300.0
2014-02-12 11:35:00,30.88,30.88,30.81,30.87,62900.0,27.0021,27.0021,26.9409,26.9934,62900.0
2014-02-12 11:40:00,30.86,30.94,30.86,30.94,128000.0,26.9846,27.0546,26.9846,27.0546,128000.0
2014-02-12 11:45:00,30.93,30.99,30.91,30.95,110600.0,27.0458,27.0983,27.0284,27.0633,110600.0
2014-02-12 11:50:00,30.96,31.03,30.94,31.03,55300.0,27.0721,27.1333,27.0546,27.1333,55300.0
2014-02-12 11:55:00,31.03,31.1,31.03,31.1,87100.0,27.1333,27.1945,27.1333,27.1945,87100.0
2014-02-12 12:00:00,31.09,31.12,31.04,31.1,74200.0,27.1858,27.212,27.142,27.1945,74200.0
2014-02-12 12:05:00,31.09,31.1,31.05,31.05,61200.0,27.1858,27.1945,27.1508,27.1508,61200.0
2014-02-12 12:10:00,31.05,31.05,31.01,31.03,57900.0,27.1508,27.1508,27.1158,27.1333,57900.0
2014-02-12 12:15:00,31.03,31.07,31.02,31.06,79300.0,27.1333,27.1683,27.1245,27.1595,79300.0
2014-02-12 12:20:00,31.05,31.06,31.03,31.04,51600.0,27.1508,27.1595,27.1333,27.142,51600.0
2014-02-12 12:25:00,31.04,31.06,31.02,31.05,66100.0,27.142,27.1595,27.1245,27.1508,66100.0
2014-02-12 12:30:00,31.05,31.05,30.94,30.94,109200.0,27.1508,27.1508,27.0546,27.0546,109200.0
2014-02-12 12:35:00,30.95,30.99,30.94,30.98,57600.0,27.0633,27.0983,27.0546,27.0896,57600.0
2014-02-12 12:40:00,30.98,31.01,30.97,30.98,43200.0,27.0896,27.1158,27.0808,27.0896,43200.0
2014-02-12 12:45:00,30.98,30.98,30.91,30.93,42300.0,27.0896,27.0896,27.0284,27.0458,42300.0
2014-02-12 12:50:00,30.93,31.01,30.92,30.99,59800.0,27.0458,27.1158,27.0371,27.0983,59800.0
2014-02-12 12:55:00,30.99,31.02,30.97,31.02,48100.0,27.0983,27.1245,27.0808,27.1245,48100.0
2014-02-12 13:00:00,31.02,31.02,30.99,31.0,34500.0,27.1245,27.1245,27.0983,27.1071,34500.0
2014-02-12 13:05:00,31.0,31.01,30.97,30.99,47000.0,27.1071,27.1158,27.0808,27.0983,47000.0
2014-02-12 13:10:00,30.98,30.99,30.96,30.99,46700.0,27.0896,27.0983,27.0721,27.0983,46700.0
2014-02-12 13:15:00,30.99,31.05,30.99,31.05,72400.0,27.0983,27.1508,27.0983,27.1508,72400.0
2014-02-12 13:20:00,31.05,31.06,31.02,31.04,33500.0,27.1508,27.1595,27.1245,27.142,33500.0
2014-02-12 13:25:00,31.04,31.09,31.03,31.06,46900.0,27.142,27.1858,27.1333,27.1595,46900.0
2014-02-12 13:30:00,31.05,31.11,31.05,31.09,50800.0,27.1508,27.2032,27.1508,27.1858,50800.0
2014-02-12 13:35:00,31.09,31.1,31.08,31.1,66600.0,27.1858,27.1945,27.177,27.1945,66600.0
2014-02-12 13:40:00,31.09,31.12,31.09,31.1,117600.0,27.1858,27.212,27.1858,27.1945,117600.0
2014-02-12 13:45:00,31.11,31.13,31.11,31.13,42300.0,27.2032,27.2207,27.2032,27.2207,42300.0
2014-02-12 13:50:00,31.14,31.2,31.13,31.2,124300.0,27.2295,27.2819,27.2207,27.2819,124300.0
2014-02-12 13:55:00,31.2,31.26,31.19,31.26,153600.0,27.2819,27.3344,27.2732,27.3344,153600.0
2014-02-12 14:00:00,31.26,31.27,31.24,31.26,85900.0,27.3344,27.3432,27.3169,27.3344,85900.0
2014-02-12 14:05:00,31.26,31.28,31.25,31.28,86100.0,27.3344,27.3519,27.3257,27.3519,86100.0
2014-02-12 14:10:00,31.28,31.31,31.26,31.27,133400.0,27.3519,27.3781,27.3344,27.3432,133400.0
2014-02-12 14:15:00,31.27,31.32,31.25,31.28,99900.0,27.3432,27.3869,27.3257,27.3519,99900.0
2014-02-12 14:20:00,31.28,31.28,31.22,31.23,84900.0,27.3519,27.3519,27.2994,27.3082,84900.0
2014-02-12 14:25:00,31.22,31.22,31.17,31.18,66100.0,27.2994,27.2994,27.2557,27.2645,66100.0
2014-02-12 14:30:00,31.17,31.17,31.13,31.16,63900.0,27.2557,27.2557,27.2207,27.247,63900.0
2014-02-12 14:35:00,31.17,31.21,31.16,31.2,79800.0,27.2557,27.2907,27.247,27.2819,79800.0
2014-02-12 14:40:00,31.2,31.23,31.2,31.2,31700.0,27.2819,27.3082,27.2819,27.2819,31700.0
2014-02-12 14:45:00,31.2,31.21,31.12,31.12,94800.0,27.2819,27.2907,27.212,27.212,94800.0
2014-02-12 14:50:00,31.12,31.14,31.11,31.12,130600.0,27.212,27.2295,27.2032,27.212,130600.0
2014-02-12 14:55:00,31.13,31.13,31.09,31.12,121400.0,27.2207,27.2207,27.1858,27.212,121400.0
2014-02-12 15:00:00,31.13,31.14,31.12,31.14,94000.0,27.2207,27.2295,27.212,27.2295,94000.0
2014-02-12 15:05:00,31.14,31.15,31.09,31.15,111100.0,27.2295,27.2382,27.1858,27.2382,111100.0
2014-02-12 15:10:00,31.15,31.17,31.13,31.16,116700.0,27.2382,27.2557,27.2207,27.247,116700.0
2014-02-12 15:15:00,31.16,31.18,31.14,31.16,103000.0,27.247,27.2645,27.2295,27.247,103000.0
2014-02-12 15:20:00,31.16,31.17,31.13,31.13,71400.0,27.247,27.2557,27.2207,27.2207,71400.0
2014-02-12 15:25:00,31.12,31.13,31.09,31.11,94700.0,27.212,27.2207,27.1858,27.2032,94700.0
2014-02-12 15:30:00,31.12,31.14,31.1,31.1,72800.0,27.212,27.2295,27.1945,27.1945,72800.0
2014-02-12 15:35:00,31.11,31.13,31.06,31.07,171800.0,27.2032,27.2207,27.1595,27.1683,171800.0
2014-02-12 15:40:00,31.07,31.15,31.07,31.14,87800.0,27.1683,27.2382,27.1683,27.2295,87800.0
2014-02-12 15:45:00,31.14,31.14,31.08,31.11,182400.0,27.2295,27.2295,27.177,27.2032,182400.0
2014-02-12 15:50:00,31.11,31.11,31.06,31.07,161600.0,27.2032,27.2032,27.1595,27.1683,161600.0
2014-02-12 15:55:00,31.07,31.13,31.07,31.12,225400.0,27.1683,27.2207,27.1683,27.212,225400.0
2014-02-13 09:30:00,30.79,30.84,30.43,30.64,411200.0,26.9234,26.9672,26.6086,26.7923,411200.0
2014-02-13 09:35:00,30.67,31.0,30.66,30.96,195700.0,26.8185,27.1071,26.8098,27.0721,195700.0
2014-02-13 09:40:00,30.97,31.04,30.79,30.91,243000.0,27.0808,27.142,26.9234,27.0284,243000.0
2014-02-13 09:45:00,30.9,31.05,30.88,30.94,189400.0,27.0196,27.1508,27.0021,27.0546,189400.0
2014-02-13 09:50:00,30.94,31.09,30.87,30.87,113100.0,27.0546,27.1858,26.9934,26.9934,113100.0
2014-02-13 09:55:00,30.88,30.93,30.82,30.89,72100.0,27.0021,27.0458,26.9497,27.0109,72100.0
2014-02-13 10:00:00,30.9,30.95,30.84,30.86,146200.0,27.0196,27.0633,26.9672,26.9846,146200.0
2014-02-13 10:05:00,30.85,30.96,30.82,30.93,160400.0,26.9759,27.0721,26.9497,27.0458,160400.0
2014-02-13 10:10:00,30.93,30.95,30.83,30.85,123100.0,27.0458,27.0633,26.9584,26.9759,123100.0
2014-02-13 10:15:00,30.84,31.0,30.83,30.92,113100.0,26.9672,27.1071,26.9584,27.0371,113100.0
2014-02-13 10:20:00,30.93,30.96,30.88,30.9,118800.0,27.0458,27.0721,27.0021,27.0196,118800.0
2014-02-13 10:25:00,30.89,31.0,30.88,30.98,74700.0,27.0109,27.1071,27.0021,27.0896,74700.0
2014-02-13 10:30:00,30.98,31.05,30.98,31.04,234900.0,27.0896,27.1508,27.0896,27.142,234900.0
2014-02-13 10:35:00,31.04,31.06,31.0,31.02,169800.0,27.142,27.1595,27.1071,27.1245,169800.0
2014-02-13 10:40:00,31.02,31.03,30.99,31.0,64700.0,27.1245,27.1333,27.0983,27.1071,64700.0
2014-02-13 10:45:00,31.01,31.05,30.99,31.03,85000.0,27.1158,27.1508,27.0983,27.1333,85000.0
2014-02-13 10:50:00,31.03,31.12,31.0,31.12,89300.0,27.1333,27.212,27.1071,27.212,89300.0
2014-02-13 10:55:00,31.11,31.17,31.1,31.12,81700.0,27.2032,27.2557,27.1945,27.212,81700.0
2014-02-13 11:00:00,31.12,31.13,31.06,31.1,95000.0,27.212,27.2207,27.1595,27.1945,95000.0
2014-02-13 11:05:00,31.09,31.11,31.08,31.09,70300.0,27.1858,27.2032,27.177,27.1858,70300.0
2014-02-13 11:10:00,31.08,31.1,31.05,31.05,34100.0,27.177,27.1945,27.1508,27.1508,34100.0
2014-02-13 11:15:00,31.06,31.08,31.01,31.02,93200.0,27.1595,27.177,27.1158,27.1245,93200.0
2014-02-13 11:20:00,31.02,31.04,30.99,31.0,65100.0,27.1245,27.142,27.0983,27.1071,65100.0
2014-02-13 11:25:00,30.99,31.01,30.96,30.98,59000.0,27.0983,27.1158,27.0721,27.0896,59000.0
2014-02-13 11:30:00,30.98,31.06,30.98,31.05,69600.0,27.0896,27.1595,27.0896,27.1508,69600.0
2014-02-13 11:35:00,31.04,31.07,31.03,31.05,52700.0,27.142,27.1683,27.1333,27.1508,52700.0
2014-02-13 11:40:00,31.05,31.05,31.02,31.02,33000.0,27.1508,27.1508,27.1245,27.1245,33000.0
2014-02-13 11:45:00,31.02,31.04,31.0,31.0,49800.0,27.1245,27.142,27.1071,27.1071,49800.0
2014-02-13 11:50:00,31.0,31.02,30.96,30.96,49500.0,27.1071,27.1245,27.0721,27.0721,49500.0
2014-02-13 11:55:00,30.96,31.01,30.96,30.99,66000.0,27.0721,27.1158,27.0721,27.0983,66000.0
2014-02-13 12:00:00,31.0,31.02,30.97,30.98,59000.0,27.1071,27.1245,27.0808,27.0896,59000.0
2014-02-13 12:05:00,30.98,30.99,30.96,30.96,65000.0,27.0896,27.0983,27.0721,27.0721,65000.0
2014-02-13 12:10:00,30.96,31.02,30.95,30.95,69400.0,27.0721,27.1245,27.0633,27.0633,69400.0
2014-02-13 12:15:00,30.95,30.96,30.9,30.91,92900.0,27.0633,27.0721,27.0196,27.0284,92900.0
2014-02-13 12:20:00,30.9,30.91,30.85,30.85,100100.0,27.0196,27.0284,26.9759,26.9759,100100.0
2014-02-13 12:25:00,30.85,30.87,30.83,30.87,88600.0,26.9759,26.9934,26.9584,26.9934,88600.0
2014-02-13 12:30:00,30.88,30.91,30.87,30.88,49400.0,27.0021,27.0284,26.9934,27.0021,49400.0
2014-02-13 12:35:00,30.88,30.98,30.88,30.97,65300.0,27.0021,27.0896,27.0021,27.0808,65300.0
2014-02-13 12:40:00,30.98,31.01,30.97,30.99,45600.0,27.0896,27.1158,27.0808,27.0983,45600.0
2014-02-13 12:45:00,30.99,31.05,30.98,31.05,79100.0,27.0983,27.1508,27.0896,27.1508,79100.0
2014-02-13 12:50:00,31.04,31.06,31.02,31.04,52800.0,27.142,27.1595,27.1245,27.142,52800.0
2014-02-13 12:55:00,31.04,31.05,31.02,31.05,39800.0,27.142,27.1508,27.1245,27.1508,39800.0
2014-02-13 13:00:00,31.05,31.06,31.03,31.06,26500.0,27.1508,27.1595,27.1333,27.1595,26500.0
2014-02-13 13:05:00,31.07,31.09,31.06,31.08,32600.0,27.1683,27.1858,27.1595,27.177,32600.0
2014-02-13 13:10:00,31.09,31.09,31.07,31.09,47200.0,27.1858,27.1858,27.1683,27.1858,47200.0
2014-02-13 13:15:00,31.09,31.12,31.08,31.12,52500.0,27.1858,27.212,27.177,27.212,52500.0
2014-02-13 13:20:00,31.12,31.12,31.08,31.1,64900.0,27.212,27.212,27.177,27.1945,64900.0
2014-02-13 13:25:00,31.11,31.14,31.09,31.13,74100.0,27.2032,27.2295,27.1858,27.2207,74100.0
2014-02-13 13:30:00,31.14,31.15,31.13,31.15,30300.0,27.2295,27.2382,27.2207,27.2382,30300.0
2014-02-13 13:35:00,31.14,31.17,31.14,31.16,87300.0,27.2295,27.2557,27.2295,27.247,87300.0
2014-02-13 13:40:00,31.16,31.22,31.14,31.22,112600.0,27.247,27.2994,27.2295,27.2994,112600.0
2014-02-13 13:45:00,31.22,31.29,31.22,31.28,83100.0,27.2994,27.3606,27.2994,27.3519,83100.0
2014-02-13 13:50:00,31.29,31.3,31.25,31.29,100300.0,27.3606,27.3694,27.3257,27.3606,100300.0
2014-02-13 13:55:00,31.29,31.31,31.28,31.31,212700.0,27.3606,27.3781,27.3519,27.3781,212700.0
2014-02-13 14:00:00,31.31,31.33,31.27,31.29,88800.0,27.3781,27.3956,27.3432,27.3606,88800.0
2014-02-13 14:05:00,31.28,31.31,31.27,31.29,145500.0,27.3519,27.3781,27.3432,27.3606,145500.0
2014-02-13 14:10:00,31.29,31.32,31.28,31.32,54100.0,27.3606,27.3869,27.3519,27.3869,54100.0
2014-02-13 14:15:00,31.32,31.32,31.26,31.27,72400.0,27.3869,27.3869,27.3344,27.3432,72400.0
2014-02-13 14:20:00,31.27,31.31,31.27,31.31,45500.0,27.3432,27.3781,27.3432,27.3781,45500.0
2014-02-13 14:25:00,31.31,31.31,31.28,31.29,71500.0,27.3781,27.3781,27.3519,27.3606,71500.0
2014-02-13 14:30:00,31.29,31.31,31.27,31.27,86700.0,27.3606,27.3781,27.3432,27.3432,86700.0
2014-02-13 14:35:00,31.28,31.31,31.28,31.29,48300.0,27.3519,27.3781,27.3519,27.3606,48300.0
2014-02-13 14:40:00,31.3,31.38,31.3,31.36,186000.0,27.3694,27.4393,27.3694,27.4219,186000.0
2014-02-13 14:45:00,31.36,31.36,31.34,31.35,77500.0,27.4219,27.4219,27.4044,27.4131,77500.0
2014-02-13 14:50:00,31.34,31.41,31.34,31.4,176400.0,27.4044,27.4656,27.4044,27.4568,176400.0
2014-02-13 14:55:00,31.41,31.45,31.37,31.42,176900.0,27.4656,27.5005,27.4306,27.4743,176900.0
2014-02-13 15:00:00,31.42,31.44,31.41,31.42,42800.0,27.4743,27.4918,27.4656,27.4743,42800.0
2014-02-13 15:05:00,31.43,31.5,31.42,31.48,149800.0,27.4831,27.5443,27.4743,27.5268,149800.0
2014-02-13 15:10:00,31.48,31.5,31.45,31.49,96600.0,27.5268,27.5443,27.5005,27.5355,96600.0
2014-02-13 15:15:00,31.48,31.49,31.42,31.43,108100.0,27.5268,27.5355,27.4743,27.4831,108100.0
2014-02-13 15:20:00,31.43,31.45,31.4,31.44,86100.0,27.4831,27.5005,27.4568,27.4918,86100.0
2014-02-13 15:25:00,31.44,31.47,31.42,31.45,87600.0,27.4918,27.518,27.4743,27.5005,87600.0
2014-02-13 15:30:00,31.45,31.47,31.43,31.45,98800.0,27.5005,27.518,27.4831,27.5005,98800.0
2014-02-13 15:35:00,31.45,31.46,31.42,31.44,113200.0,27.5005,27.5093,27.4743,27.4918,113200.0
2014-02-13 15:40:00,31.44,31.46,31.41,31.42,166000.0,27.4918,27.5093,27.4656,27.4743,166000.0
2014-02-13 15:45:00,31.42,31.44,31.4,31.4,180700.0,27.4743,27.4918,27.4568,27.4568,180700.0
2014-02-13 15:50:00,31.41,31.41,31.38,31.38,257600.0,27.4656,27.4656,27.4393,27.4393,257600.0
2014-02-13 15:55:00,31.39,31.39,31.35,31.35,330300.0,27.4481,27.4481,27.4131,27.4131,330300.0
2014-02-14 09:30:00,31.19,31.34,31.01,31.32,152100.0,27.2732,27.4044,27.1158,27.3869,152100.0
2014-02-14 09:35:00,31.32,31.62,31.32,31.6,156200.0,27.3869,27.6492,27.3869,27.6317,156200.0
2014-02-14 09:40:00,31.59,31.59,31.29,31.35,111200.0,27.623,27.623,27.3606,27.4131,111200.0
2014-02-14 09:45:00,31.35,31.4,31.29,31.34,86900.0,27.4131,27.4568,27.3606,27.4044,86900.0
2014-02-14 09:50:00,31.35,31.62,31.01,31.43,282900.0,27.4131,27.6492,27.1158,27.4831,282900.0
2014-02-14 09:55:00,31.42,31.45,31.26,31.3,122100.0,27.4743,27.5005,27.3344,27.3694,122100.0
2014-02-14 10:00:00,31.3,31.38,31.14,31.14,153700.0,27.3694,27.4393,27.2295,27.2295,153700.0
2014-02-14 10:05:00,31.13,31.28,31.12,31.21,97000.0,27.2207,27.3519,27.212,27.2907,97000.0
2014-02-14 10:10:00,31.21,31.36,31.21,31.22,83500.0,27.2907,27.4219,27.2907,27.2994,83500.0
2014-02-14 10:15:00,31.23,31.27,31.19,31.19,75100.0,27.3082,27.3432,27.2732,27.2732,75100.0
2014-02-14 10:20:00,31.2,31.24,31.18,31.2,46700.0,27.2819,27.3169,27.2645,27.2819,46700.0
2014-02-14 10:25:00,31.2,31.26,31.2,31.22,46200.0,27.2819,27.3344,27.2819,27.2994,46200.0
2014-02-14 10:30:00,31.22,31.31,31.21,31.31,49000.0,27.2994,27.3781,27.2907,27.3781,49000.0
2014-02-14 10:35:00,31.31,31.32,31.19,31.2,48000.0,27.3781,27.3869,27.2732,27.2819,48000.0
2014-02-14 10:40:00,31.2,31.23,31.19,31.21,50200.0,27.2819,27.3082,27.2732,27.2907,50200.0
2014-02-14 10:45:00,31.2,31.24,31.19,31.23,42800.0,27.2819,27.3169,27.2732,27.3082,42800.0
2014-02-14 10:50:00,31.23,31.23,31.19,31.21,28400.0,27.3082,27.3082,27.2732,27.2907,28400.0
2014-02-14 10:55:00,31.2,31.22,31.14,31.14,64900.0,27.2819,27.2994,27.2295,27.2295,64900.0
2014-02-14 11:00:00,31.14,31.22,31.13,31.17,35500.0,27.2295,27.2994,27.2207,27.2557,35500.0
2014-02-14 11:05:00,31.17,31.21,31.15,31.16,75000.0,27.2557,27.2907,27.2382,27.247,75000.0
2014-02-14 11:10:00,31.16,31.2,31.16,31.19,34700.0,27.247,27.2819,27.247,27.2732,34700.0
2014-02-14 11:15:00,31.19,31.19,31.16,31.19,56200.0,27.2732,27.2732,27.247,27.2732,56200.0
2014-02-14 11:20:00,31.19,31.19,31.16,31.16,24600.0,27.2732,27.2732,27.247,27.247,24600.0
2014-02-14 11:25:00,31.16,31.18,31.14,31.15,58600.0,27.247,27.2645,27.2295,27.2382,58600.0
2014-02-14 11:30:00,31.16,31.21,31.16,31.21,49100.0,27.247,27.2907,27.247,27.2907,49100.0
2014-02-14 11:35:00,31.22,31.23,31.18,31.18,49300.0,27.2994,27.3082,27.2645,27.2645,49300.0
2014-02-14 11:40:00,31.18,31.21,31.16,31.17,40300.0,27.2645,27.2907,27.247,27.2557,40300.0
2014-02-14 11:45:00,31.16,31.18,31.1,31.11,83500.0,27.247,27.2645,27.1945,27.2032,83500.0
2014-02-14 11:50:00,31.11,31.12,31.07,31.08,164500.0,27.2032,27.212,27.1683,27.177,164500.0
2014-02-14 11:55:00,31.08,31.1,31.04,31.05,75100.0,27.177,27.1945,27.142,27.1508,75100.0
2014-02-14 12:00:00,31.05,31.05,31.0,31.04,108900.0,27.1508,27.1508,27.1071,27.142,108900.0
2014-02-14 12:05:00,31.04,31.05,31.01,31.03,68800.0,27.142,27.1508,27.1158,27.1333,68800.0
2014-02-14 12:10:00,31.02,31.02,30.94,30.97,250400.0,27.1245,27.1245,27.0546,27.0808,250400.0
2014-02-14 12:15:00,30.97,31.02,30.96,31.01,93700.0,27.0808,27.1245,27.0721,27.1158,93700.0
2014-02-14 12:20:00,31.01,31.02,30.99,31.01,165100.0,27.1158,27.1245,27.0983,27.1158,165100.0
2014-02-14 12:25:00,31.0,31.01,30.97,30.97,47200.0,27.1071,27.1158,27.0808,27.0808,47200.0
2014-02-14 12:30:00,30.98,31.01,30.97,31.01,47500.0,27.0896,27.1158,27.0808,27.1158,47500.0
2014-02-14 12:35:00,31.01,31.03,30.98,30.99,128100.0,27.1158,27.1333,27.0896,27.0983,128100.0
2014-02-14 12:40:00,30.99,31.05,30.99,31.04,58600.0,27.0983,27.1508,27.0983,27.142,58600.0
2014-02-14 12:45:00,31.04,31.04,31.02,31.03,58900.0,27.142,27.142,27.1245,27.1333,58900.0
2014-02-14 12:50:00,31.03,31.03,30.99,31.0,99700.0,27.1333,27.1333,27.0983,27.1071,99700.0
2014-02-14 12:55:00,31.0,31.01,30.98,31.0,58900.0,27.1071,27.1158,27.0896,27.1071,58900.0
2014-02-14 13:00:00,31.0,31.06,31.0,31.06,40600.0,27.1071,27.1595,27.1071,27.1595,40600.0
2014-02-14 13:05:00,31.06,31.1,31.06,31.07,56300.0,27.1595,27.1945,27.1595,27.1683,56300.0
2014-02-14 13:10:00,31.07,31.1,31.07,31.08,37800.0,27.1683,27.1945,27.1683,27.177,37800.0
2014-02-14 13:15:00,31.08,31.12,31.08,31.1,60800.0,27.177,27.212,27.177,27.1945,60800.0
2014-02-14 13:20:00,31.1,31.16,31.1,31.15,58600.0,27.1945,27.247,27.1945,27.2382,58600.0
2014-02-14 13:25:00,31.16,31.17,31.13,31.14,80900.0,27.247,27.2557,27.2207,27.2295,80900.0
2014-02-14 13:30:00,31.14,31.16,31.12,31.15,84000.0,27.2295,27.247,27.212,27.2382,84000.0
2014-02-14 13:35:00,31.16,31.16,31.11,31.14,68300.0,27.247,27.247,27.2032,27.2295,68300.0
2014-02-14 13:40:00,31.15,31.17,31.14,31.16,81300.0,27.2382,27.2557,27.2295,27.247,81300.0
2014-02-14 13:45:00,31.16,31.19,31.15,31.18,75700.0,27.247,27.2732,27.2382,27.2645,75700.0
2014-02-14 13:50:00,31.18,31.21,31.17,31.21,32500.0,27.2645,27.2907,27.2557,27.2907,32500.0
2014-02-14 13:55:00,31.21,31.23,31.2,31.21,55200.0,27.2907,27.3082,27.2819,27.2907,55200.0
2014-02-14 14:00:00,31.21,31.25,31.19,31.25,63300.0,27.2907,27.3257,27.2732,27.3257,63300.0
2014-02-14 14:05:00,31.25,31.26,31.23,31.25,49300.0,27.3257,27.3344,27.3082,27.3257,49300.0
2014-02-14 14:10:00,31.25,31.33,31.25,31.33,66500.0,27.3257,27.3956,27.3257,27.3956,66500.0
2014-02-14 14:15:00,31.33,31.36,31.32,31.33,75600.0,27.3956,27.4219,27.3869,27.3956,75600.0
2014-02-14 14:20:00,31.34,31.38,31.33,31.38,56400.0,27.4044,27.4393,27.3956,27.4393,56400.0
2014-02-14 14:25:00,31.37,31.4,31.37,31.4,50900.0,27.4306,27.4568,27.4306,27.4568,50900.0
2014-02-14 14:30:00,31.4,31.42,31.39,31.4,78000.0,27.4568,27.4743,27.4481,27.4568,78000.0
2014-02-14 14:35:00,31.41,31.44,31.37,31.39,131700.0,27.4656,27.4918,27.4306,27.4481,131700.0
2014-02-14 14:40:00,31.4,31.4,31.34,31.34,63200.0,27.4568,27.4568,27.4044,27.4044,63200.0
2014-02-14 14:45:00,31.34,31.36,31.33,31.34,34300.0,27.4044,27.4219,27.3956,27.4044,34300.0
2014-02-14 14:50:00,31.34,31.39,31.34,31.35,36800.0,27.4044,27.4481,27.4044,27.4131,36800.0
2014-02-14 14:55:00,31.35,31.39,31.35,31.39,50400.0,27.4131,27.4481,27.4131,27.4481,50400.0
2014-02-14 15:00:00,31.39,31.43,31.38,31.41,68600.0,27.4481,27.4831,27.4393,27.4656,68600.0
2014-02-14 15:05:00,31.42,31.44,31.4,31.44,41000.0,27.4743,27.4918,27.4568,27.4918,41000.0
2014-02-14 15:10:00,31.44,31.44,31.43,31.44,69200.0,27.4918,27.4918,27.4831,27.4918,69200.0
2014-02-14 15:15:00,31.44,31.44,31.36,31.38,93300.0,27.4918,27.4918,27.4219,27.4393,93300.0
2014-02-14 15:20:00,31.39,31.41,31.37,31.39,40100.0,27.4481,27.4656,27.4306,27.4481,40100.0
2014-02-14 15:25:00,31.39,31.42,31.39,31.42,42000.0,27.4481,27.4743,27.4481,27.4743,42000.0
2014-02-14 15:30:00,31.42,31.46,31.41,31.45,121900.0,27.4743,27.5093,27.4656,27.5005,121900.0
2014-02-14 15:35:00,31.44,31.46,31.44,31.44,63600.0,27.4918,27.5093,27.4918,27.4918,63600.0
2014-02-14 15:40:00,31.45,31.45,31.36,31.37,134200.0,27.5005,27.5005,27.4219,27.4306,134200.0
2014-02-14 15:45:00,31.37,31.4,31.36,31.39,142600.0,27.4306,27.4568,27.4219,27.4481,142600.0
2014-02-14 15:50:00,31.39,31.39,31.32,31.33,239000.0,27.4481,27.4481,27.3869,27.3956,239000.0
2014-02-14 15:55:00,31.34,31.35,31.33,31.35,255200.0,27.4044,27.4131,27.3956,27.4131,255200.0
2014-02-18 09:30:00,31.39,31.59,31.36,31.43,258600.0,27.4481,27.623,27.4219,27.4831,258600.0
2014-02-18 09:35:00,31.42,31.53,31.31,31.32,131300.0,27.4743,27.5705,27.3781,27.3869,131300.0
2014-02-18 09:40:00,31.32,31.42,31.32,31.34,141500.0,27.3869,27.4743,27.3869,27.4044,141500.0
2014-02-18 09:45:00,31.35,31.44,31.34,31.41,151500.0,27.4131,27.4918,27.4044,27.4656,151500.0
2014-02-18 09:50:00,31.41,31.44,31.33,31.41,110000.0,27.4656,27.4918,27.3956,27.4656,110000.0
2014-02-18 09:55:00,31.4,31.4,31.19,31.2,148200.0,27.4568,27.4568,27.2732,27.2819,148200.0
2014-02-18 10:00:00,31.19,31.19,30.96,30.97,294200.0,27.2732,27.2732,27.0721,27.0808,294200.0
2014-02-18 10:05:00,30.97,31.08,30.96,31.07,179600.0,27.0808,27.177,27.0721,27.1683,179600.0
2014-02-18 10:10:00,31.07,31.07,30.95,31.02,197500.0,27.1683,27.1683,27.0633,27.1245,197500.0
2014-02-18 10:15:00,31.03,31.11,31.02,31.04,181300.0,27.1333,27.2032,27.1245,27.142,181300.0
2014-02-18 10:20:00,31.03,31.11,31.01,31.07,112200.0,27.1333,27.2032,27.1158,27.1683,112200.0
2014-02-18 10:25:00,31.07,31.09,31.0,31.01,174800.0,27.1683,27.1858,27.1071,27.1158,174800.0
2014-02-18 10:30:00,31.02,31.07,31.0,31.05,145200.0,27.1245,27.1683,27.1071,27.1508,145200.0
2014-02-18 10:35:00,31.06,31.08,30.99,31.01,173400.0,27.1595,27.177,27.0983,27.1158,173400.0
2014-02-18 10:40:00,31.02,31.06,31.01,31.06,103900.0,27.1245,27.1595,27.1158,27.1595,103900.0
2014-02-18 10:45:00,31.06,31.08,31.03,31.03,77200.0,27.1595,27.177,27.1333,27.1333,77200.0
2014-02-18 10:50:00,31.04,31.09,31.03,31.08,78800.0,27.142,27.1858,27.1333,27.177,78800.0
2014-02-18 10:55:00,31.08,31.14,31.08,31.08,69900.0,27.177,27.2295,27.177,27.177,69900.0
2014-02-18 11:00:00,31.09,31.12,31.09,31.11,66000.0,27.1858,27.212,27.1858,27.2032,66000.0
2014-02-18 11:05:00,31.11,31.11,31.07,31.08,63600.0,27.2032,27.2032,27.1683,27.177,63600.0
2014-02-18 11:10:00,31.08,31.11,31.08,31.09,62200.0,27.177,27.2032,27.177,27.1858,62200.0
2014-02-18 11:15:00,31.09,31.14,31.08,31.14,72600.0,27.1858,27.2295,27.177,27.2295,72600.0
2014-02-18 11:20:00,31.14,31.14,31.08,31.11,74400.0,27.2295,27.2295,27.177,27.2032,74400.0
2014-02-18 11:25:00,31.11,31.14,31.1,31.14,44100.0,27.2032,27.2295,27.1945,27.2295,44100.0
2014-02-18 11:30:00,31.14,31.17,31.11,31.11,57900.0,27.2295,27.2557,27.2032,27.2032,57900.0
2014-02-18 11:35:00,31.12,31.15,31.09,31.12,36700.0,27.212,27.2382,27.1858,27.212,36700.0
2014-02-18 11:40:00,31.13,31.14,31.1,31.1,37700.0,27.2207,27.2295,27.1945,27.1945,37700.0
2014-02-18 11:45:00,31.1,31.11,31.07,31.07,106700.0,27.1945,27.2032,27.1683,27.1683,106700.0
2014-02-18 11:50:00,31.08,31.09,31.05,31.06,92000.0,27.177,27.1858,27.1508,27.1595,92000.0
2014-02-18 11:55:00,31.06,31.08,31.02,31.03,81100.0,27.1595,27.177,27.1245,27.1333,81100.0
2014-02-18 12:00:00,31.02,31.05,31.02,31.05,58400.0,27.1245,27.1508,27.1245,27.1508,58400.0
2014-02-18 12:05:00,31.04,31.05,31.01,31.01,120900.0,27.142,27.1508,27.1158,27.1158,120900.0
2014-02-18 12:10:00,31.02,31.03,30.99,31.02,100900.0,27.1245,27.1333,27.0983,27.1245,100900.0
2014-02-18 12:15:00,31.02,31.04,30.98,31.01,119800.0,27.1245,27.142,27.0896,27.1158,119800.0
2014-02-18 12:20:00,31.02,31.04,31.0,31.0,52600.0,27.1245,27.142,27.1071,27.1071,52600.0
2014-02-18 12:25:00,31.0,31.04,31.0,31.04,27200.0,27.1071,27.142,27.1071,27.142,27200.0
2014-02-18 12:30:00,31.04,31.06,31.0,31.01,48600.0,27.142,27.1595,27.1071,27.1158,48600.0
2014-02-18 12:35:00,31.01,31.02,30.99,31.02,47900.0,27.1158,27.1245,27.0983,27.1245,47900.0
2014-02-18 12:40:00,31.02,31.04,31.0,31.04,87000.0,27.1245,27.142,27.1071,27.142,87000.0
2014-02-18 12:45:00,31.04,31.06,31.02,31.03,104200.0,27.142,27.1595,27.1245,27.1333,104200.0
2014-02-18 12:50:00,31.03,31.04,31.0,31.01,49500.0,27.1333,27.142,27.1071,27.1158,49500.0
2014-02-18 12:55:00,31.0,31.03,31.0,31.01,27700.0,27.1071,27.1333,27.1071,27.1158,27700.0
2014-02-18 13:00:00,31.01,31.04,31.01,31.04,101800.0,27.1158,27.142,27.1158,27.142,101800.0
2014-02-18 13:05:00,31.04,31.06,31.01,31.02,82400.0,27.142,27.1595,27.1158,27.1245,82400.0
2014-02-18 13:10:00,31.02,31.02,30.98,31.01,79600.0,27.1245,27.1245,27.0896,27.1158,79600.0
2014-02-18 13:15:00,31.01,31.01,30.98,31.0,44200.0,27.1158,27.1158,27.0896,27.1071,44200.0
2014-02-18 13:20:00,31.0,31.01,30.97,30.98,118700.0,27.1071,27.1158,27.0808,27.0896,118700.0
2014-02-18 13:25:00,30.98,31.0,30.97,30.99,79800.0,27.0896,27.1071,27.0808,27.0983,79800.0
2014-02-18 13:30:00,30.99,31.0,30.97,30.99,40300.0,27.0983,27.1071,27.0808,27.0983,40300.0
2014-02-18 13:35:00,30.99,31.0,30.97,31.0,61300.0,27.0983,27.1071,27.0808,27.1071,61300.0
2014-02-18 13:40:00,30.99,31.0,30.98,31.0,18500.0,27.0983,27.1071,27.0896,27.1071,18500.0
2014-02-18 13:45:00,31.0,31.01,30.98,31.0,84900.0,27.1071,27.1158,27.0896,27.1071,84900.0
2014-02-18 13:50:00,31.01,31.04,31.0,31.02,30100.0,27.1158,27.142,27.1071,27.1245,30100.0
2014-02-18 13:55:00,31.03,31.08,31.03,31.08,51400.0,27.1333,27.177,27.1333,27.177,51400.0
2014-02-18 14:00:00,31.08,31.12,31.07,31.11,100500.0,27.177,27.212,27.1683,27.2032,100500.0
2014-02-18 14:05:00,31.11,31.12,31.1,31.11,44900.0,27.2032,27.212,27.1945,27.2032,44900.0
2014-02-18 14:10:00,31.1,31.11,31.08,31.1,85600.0,27.1945,27.2032,27.177,27.1945,85600.0
2014-02-18 14:15:00,31.1,31.12,31.08,31.11,90700.0,27.1945,27.212,27.177,27.2032,90700.0
2014-02-18 14:20:00,31.11,31.14,31.1,31.12,120100.0,27.2032,27.2295,27.1945,27.212,120100.0
2014-02-18 14:25:00,31.11,31.12,31.09,31.1,78200.0,27.2032,27.212,27.1858,27.1945,78200.0
2014-02-18 14:30:00,31.09,31.13,31.09,31.13,71100.0,27.1858,27.2207,27.1858,27.2207,71100.0
2014-02-18 14:35:00,31.13,31.15,31.11,31.13,53400.0,27.2207,27.2382,27.2032,27.2207,53400.0
2014-02-18 14:40:00,31.14,31.14,31.1,31.1,116000.0,27.2295,27.2295,27.1945,27.1945,116000.0
2014-02-18 14:45:00,31.1,31.15,31.1,31.14,55000.0,27.1945,27.2382,27.1945,27.2295,55000.0
2014-02-18 14:50:00,31.15,31.15,31.1,31.12,49800.0,27.2382,27.2382,27.1945,27.212,49800.0
2014-02-18 14:55:00,31.12,31.14,31.11,31.13,110400.0,27.212,27.2295,27.2032,27.2207,110400.0
2014-02-18 15:00:00,31.13,31.14,31.1,31.11,70500.0,27.2207,27.2295,27.1945,27.2032,70500.0
2014-02-18 15:05:00,31.11,31.11,31.06,31.07,93600.0,27.2032,27.2032,27.1595,27.1683,93600.0
2014-02-18 15:10:00,31.08,31.1,31.06,31.1,65200.0,27.177,27.1945,27.1595,27.1945,65200.0
2014-02-18 15:15:00,31.09,31.1,31.04,31.08,120500.0,27.1858,27.1945,27.142,27.177,120500.0
2014-02-18 15:20:00,31.07,31.09,31.04,31.04,149200.0,27.1683,27.1858,27.142,27.142,149200.0
2014-02-18 15:25:00,31.04,31.06,31.03,31.05,135800.0,27.142,27.1595,27.1333,27.1508,135800.0
2014-02-18 15:30:00,31.05,31.06,31.04,31.05,73800.0,27.1508,27.1595,27.142,27.1508,73800.0
2014-02-18 15:35:00,31.05,31.05,31.02,31.04,123600.0,27.1508,27.1508,27.1245,27.142,123600.0
2014-02-18 15:40:00,31.04,31.04,30.98,30.98,205500.0,27.142,27.142,27.0896,27.0896,205500.0
2014-02-18 15:45:00,30.98,31.0,30.95,30.98,454500.0,27.0896,27.1071,27.0633,27.0896,454500.0
2014-02-18 15:50:00,30.98,31.03,30.96,30.96,313200.0,27.0896,27.1333,27.0721,27.0721,313200.0
2014-02-18 15:55:00,30.97,30.98,30.92,30.93,1136300.0,27.0808,27.0896,27.0371,27.0458,1136300.0
2014-02-19 09:30:00,30.82,30.82,30.6,30.74,338600.0,27.0026,27.0026,26.8098,26.9325,338600.0
2014-02-19 09:35:00,30.73,30.8,30.59,30.74,222500.0,26.9237,26.985,26.801,26.9325,222500.0
2014-02-19 09:40:00,30.75,30.76,30.56,30.61,197400.0,26.9412,26.95,26.7748,26.8186,197400.0
2014-02-19 09:45:00,30.62,30.63,30.5,30.53,216700.0,26.8273,26.8361,26.7222,26.7485,216700.0
2014-02-19 09:50:00,30.53,30.58,30.45,30.53,200400.0,26.7485,26.7923,26.6784,26.7485,200400.0
2014-02-19 09:55:00,30.53,30.65,30.48,30.64,126000.0,26.7485,26.8536,26.7047,26.8449,126000.0
2014-02-19 10:00:00,30.64,30.65,30.44,30.51,179000.0,26.8449,26.8536,26.6696,26.731,179000.0
2014-02-19 10:05:00,30.5,30.61,30.47,30.6,184200.0,26.7222,26.8186,26.6959,26.8098,184200.0
2014-02-19 10:10:00,30.59,30.67,30.59,30.66,166400.0,26.801,26.8711,26.801,26.8624,166400.0
2014-02-19 10:15:00,30.67,30.72,30.64,30.65,168400.0,26.8711,26.9149,26.8449,26.8536,168400.0
2014-02-19 10:20:00,30.66,30.77,30.65,30.76,143400.0,26.8624,26.9588,26.8536,26.95,143400.0
2014-02-19 10:25:00,30.76,30.9,30.76,30.86,274200.0,26.95,27.0726,26.95,27.0376,274200.0
2014-02-19 10:30:00,30.86,30.91,30.86,30.91,102600.0,27.0376,27.0814,27.0376,27.0814,102600.0
2014-02-19 10:35:00,30.91,30.96,30.91,30.94,105100.0,27.0814,27.1252,27.0814,27.1077,105100.0
2014-02-19 10:40:00,30.93,30.96,30.88,30.88,74600.0,27.0989,27.1252,27.0551,27.0551,74600.0
2014-02-19 10:45:00,30.87,30.91,30.84,30.87,75900.0,27.0464,27.0814,27.0201,27.0464,75900.0
2014-02-19 10:50:00,30.86,30.9,30.85,30.9,41200.0,27.0376,27.0726,27.0288,27.0726,41200.0
2014-02-19 10:55:00,30.9,30.92,30.88,30.9,162200.0,27.0726,27.0902,27.0551,27.0726,162200.0
2014-02-19 11:00:00,30.9,30.91,30.87,30.89,119000.0,27.0726,27.0814,27.0464,27.0639,119000.0
2014-02-19 11:05:00,30.89,30.97,30.88,30.97,95000.0,27.0639,27.134,27.0551,27.134,95000.0
2014-02-19 11:10:00,30.97,31.0,30.92,30.93,92600.0,27.134,27.1603,27.0902,27.0989,92600.0
2014-02-19 11:15:00,30.93,31.01,30.91,31.01,158100.0,27.0989,27.169,27.0814,27.169,158100.0
2014-02-19 11:20:00,31.01,31.04,31.0,31.03,92000.0,27.169,27.1953,27.1603,27.1865,92000.0
2014-02-19 11:25:00,31.02,31.02,30.98,30.99,83100.0,27.1778,27.1778,27.1427,27.1515,83100.0
2014-02-19 11:30:00,31.0,31.01,30.96,30.96,182500.0,27.1603,27.169,27.1252,27.1252,182500.0
2014-02-19 11:35:00,30.96,30.97,30.94,30.94,49700.0,27.1252,27.134,27.1077,27.1077,49700.0
2014-02-19 11:40:00,30.95,30.98,30.94,30.97,33900.0,27.1165,27.1427,27.1077,27.134,33900.0
2014-02-19 11:45:00,30.96,30.99,30.95,30.99,62400.0,27.1252,27.1515,27.1165,27.1515,62400.0
2014-02-19 11:50:00,30.98,31.0,30.96,30.96,69400.0,27.1427,27.1603,27.1252,27.1252,69400.0
2014-02-19 11:55:00,30.96,30.99,30.82,30.82,92800.0,27.1252,27.1515,27.0026,27.0026,92800.0
2014-02-19 12:00:00,30.82,30.84,30.79,30.84,129500.0,27.0026,27.0201,26.9763,27.0201,129500.0
2014-02-19 12:05:00,30.84,30.88,30.83,30.86,60000.0,27.0201,27.0551,27.0113,27.0376,60000.0
2014-02-19 12:10:00,30.85,30.9,30.84,30.87,96600.0,27.0288,27.0726,27.0201,27.0464,96600.0
2014-02-19 12:15:00,30.87,30.87,30.75,30.76,125200.0,27.0464,27.0464,26.9412,26.95,125200.0
2014-02-19 12:20:00,30.75,30.76,30.67,30.75,96000.0,26.9412,26.95,26.8711,26.9412,96000.0
2014-02-19 12:25:00,30.76,30.77,30.72,30.77,44600.0,26.95,26.9588,26.9149,26.9588,44600.0
2014-02-19 12:30:00,30.76,30.8,30.74,30.76,62200.0,26.95,26.985,26.9325,26.95,62200.0
2014-02-19 12:35:00,30.77,30.81,30.77,30.8,42100.0,26.9588,26.9938,26.9588,26.985,42100.0
2014-02-19 12:40:00,30.8,30.83,30.79,30.82,51800.0,26.985,27.0113,26.9763,27.0026,51800.0
2014-02-19 12:45:00,30.83,30.84,30.79,30.82,56700.0,27.0113,27.0201,26.9763,27.0026,56700.0
2014-02-19 12:50:00,30.82,30.83,30.77,30.77,35600.0,27.0026,27.0113,26.9588,26.9588,35600.0
2014-02-19 12:55:00,30.78,30.82,30.77,30.82,62100.0,26.9675,27.0026,26.9588,27.0026,62100.0
2014-02-19 13:00:00,30.82,30.83,30.8,30.8,41900.0,27.0026,27.0113,26.985,26.985,41900.0
2014-02-19 13:05:00,30.8,30.89,30.77,30.89,56500.0,26.985,27.0639,26.9588,27.0639,56500.0
2014-02-19 13:10:00,30.89,30.9,30.87,30.9,25200.0,27.0639,27.0726,27.0464,27.0726,25200.0
2014-02-19 13:15:00,30.9,30.94,30.85,30.88,577500.0,27.0726,27.1077,27.0288,27.0551,577500.0
2014-02-19 13:20:00,30.88,30.88,30.84,30.86,147700.0,27.0551,27.0551,27.0201,27.0376,147700.0
2014-02-19 13:25:00,30.86,30.86,30.83,30.85,76800.0,27.0376,27.0376,27.0113,27.0288,76800.0
2014-02-19 13:30:00,30.85,30.87,30.83,30.85,33100.0,27.0288,27.0464,27.0113,27.0288,33100.0
2014-02-19 13:35:00,30.85,30.86,30.79,30.82,67200.0,27.0288,27.0376,26.9763,27.0026,67200.0
2014-02-19 13:40:00,30.82,30.83,30.78,30.8,29900.0,27.0026,27.0113,26.9675,26.985,29900.0
2014-02-19 13:45:00,30.81,30.84,30.8,30.84,38700.0,26.9938,27.0201,26.985,27.0201,38700.0
2014-02-19 13:50:00,30.84,30.88,30.84,30.86,63200.0,27.0201,27.0551,27.0201,27.0376,63200.0
2014-02-19 13:55:00,30.86,30.86,30.77,30.78,36300.0,27.0376,27.0376,26.9588,26.9675,36300.0
2014-02-19 14:00:00,30.77,30.79,30.66,30.75,188500.0,26.9588,26.9763,26.8624,26.9412,188500.0
2014-02-19 14:05:00,30.75,30.84,30.73,30.82,147800.0,26.9412,27.0201,26.9237,27.0026,147800.0
2014-02-19 14:10:00,30.81,30.83,30.75,30.78,85700.0,26.9938,27.0113,26.9412,26.9675,85700.0
2014-02-19 14:15:00,30.77,30.79,30.71,30.77,56200.0,26.9588,26.9763,26.9062,26.9588,56200.0
2014-02-19 14:20:00,30.77,30.79,30.69,30.77,155500.0,26.9588,26.9763,26.8887,26.9588,155500.0
2014-02-19 14:25:00,30.77,30.88,30.73,30.88,139000.0,26.9588,27.0551,26.9237,27.0551,139000.0
2014-02-19 14:30:00,30.88,30.89,30.8,30.87,101600.0,27.0551,27.0639,26.985,27.0464,101600.0
2014-02-19 14:35:00,30.86,30.88,30.83,30.87,125800.0,27.0376,27.0551,27.0113,27.0464,125800.0
2014-02-19 14:40:00,30.87,30.91,30.82,30.83,75200.0,27.0464,27.0814,27.0026,27.0113,75200.0
2014-02-19 14:45:00,30.82,30.86,30.79,30.82,39300.0,27.0026,27.0376,26.9763,27.0026,39300.0
2014-02-19 14:50:00,30.81,30.83,30.79,30.8,60100.0,26.9938,27.0113,26.9763,26.985,60100.0
2014-02-19 14:55:00,30.8,30.83,30.75,30.8,109500.0,26.985,27.0113,26.9412,26.985,109500.0
2014-02-19 15:00:00,30.8,30.87,30.8,30.85,158500.0,26.985,27.0464,26.985,27.0288,158500.0
2014-02-19 15:05:00,30.85,30.86,30.83,30.84,59800.0,27.0288,27.0376,27.0113,27.0201,59800.0
2014-02-19 15:10:00,30.84,30.84,30.79,30.79,129800.0,27.0201,27.0201,26.9763,26.9763,129800.0
2014-02-19 15:15:00,30.79,30.81,30.68,30.7,151600.0,26.9763,26.9938,26.8799,26.8974,151600.0
2014-02-19 15:20:00,30.7,30.72,30.65,30.72,118800.0,26.8974,26.9149,26.8536,26.9149,118800.0
2014-02-19 15:25:00,30.72,30.72,30.68,30.7,115200.0,26.9149,26.9149,26.8799,26.8974,115200.0
2014-02-19 15:30:00,30.7,30.71,30.62,30.63,194200.0,26.8974,26.9062,26.8273,26.8361,194200.0
2014-02-19 15:35:00,30.63,30.65,30.6,30.65,127100.0,26.8361,26.8536,26.8098,26.8536,127100.0
2014-02-19 15:40:00,30.65,30.67,30.6,30.65,124500.0,26.8536,26.8711,26.8098,26.8536,124500.0
2014-02-19 15:45:00,30.65,30.65,30.53,30.55,289900.0,26.8536,26.8536,26.7485,26.766,289900.0
2014-02-19 15:50:00,30.54,30.58,30.48,30.49,515700.0,26.7572,26.7923,26.7047,26.7134,515700.0
2014-02-19 15:55:00,30.49,30.59,30.49,30.58,399900.0,26.7134,26.801,26.7134,26.7923,399900.0
2014-02-20 09:30:00,30.56,30.79,30.55,30.79,248000.0,26.7748,26.9763,26.766,26.9763,248000.0
2014-02-20 09:35:00,30.77,30.97,30.74,30.74,164400.0,26.9588,27.134,26.9325,26.9325,164400.0
2014-02-20 09:40:00,30.74,30.85,30.73,30.84,151900.0,26.9325,27.0288,26.9237,27.0201,151900.0
2014-02-20 09:45:00,30.85,30.94,30.77,30.81,346300.0,27.0288,27.1077,26.9588,26.9938,346300.0
2014-02-20 09:50:00,30.8,30.89,30.77,30.87,174300.0,26.985,27.0639,26.9588,27.0464,174300.0
2014-02-20 09:55:00,30.86,30.92,30.76,30.77,222200.0,27.0376,27.0902,26.95,26.9588,222200.0
2014-02-20 10:00:00,30.77,31.01,30.75,30.99,396700.0,26.9588,27.169,26.9412,27.1515,396700.0
2014-02-20 10:05:00,30.99,31.3,30.88,31.0,545200.0,27.1515,27.4231,27.0551,27.1603,545200.0
2014-02-20 10:10:00,31.0,31.16,30.98,31.16,194700.0,27.1603,27.3004,27.1427,27.3004,194700.0
2014-02-20 10:15:00,31.16,31.33,31.15,31.28,332200.0,27.3004,27.4494,27.2917,27.4056,332200.0
2014-02-20 10:20:00,31.28,31.3,31.14,31.17,111900.0,27.4056,27.4231,27.2829,27.3092,111900.0
2014-02-20 10:25:00,31.17,31.3,31.17,31.25,128300.0,27.3092,27.4231,27.3092,27.3793,128300.0
2014-02-20 10:30:00,31.24,31.4,31.24,31.38,161200.0,27.3705,27.5107,27.3705,27.4932,161200.0
2014-02-20 10:35:00,31.39,31.45,31.37,31.43,209300.0,27.502,27.5545,27.4844,27.537,209300.0
2014-02-20 10:40:00,31.43,31.45,31.36,31.4,160500.0,27.537,27.5545,27.4757,27.5107,160500.0
2014-02-20 10:45:00,31.39,31.43,31.35,31.42,165700.0,27.502,27.537,27.4669,27.5282,165700.0
2014-02-20 10:50:00,31.42,31.45,31.41,31.44,191200.0,27.5282,27.5545,27.5195,27.5458,191200.0
2014-02-20 10:55:00,31.43,31.51,31.42,31.47,199500.0,27.537,27.6071,27.5282,27.572,199500.0
2014-02-20 11:00:00,31.46,31.47,31.4,31.45,156400.0,27.5633,27.572,27.5107,27.5545,156400.0
2014-02-20 11:05:00,31.46,31.58,31.46,31.56,161000.0,27.5633,27.6684,27.5633,27.6509,161000.0
2014-02-20 11:10:00,31.57,31.57,31.52,31.55,155900.0,27.6597,27.6597,27.6159,27.6421,155900.0
2014-02-20 11:15:00,31.55,31.64,31.54,31.63,192700.0,27.6421,27.721,27.6334,27.7122,192700.0
2014-02-20 11:20:00,31.63,31.66,31.55,31.55,124000.0,27.7122,27.7385,27.6421,27.6421,124000.0
2014-02-20 11:25:00,31.54,31.55,31.44,31.46,160700.0,27.6334,27.6421,27.5458,27.5633,160700.0
2014-02-20 11:30:00,31.46,31.5,31.45,31.46,76100.0,27.5633,27.5983,27.5545,27.5633,76100.0
2014-02-20 11:35:00,31.46,31.5,31.41,31.44,160300.0,27.5633,27.5983,27.5195,27.5458,160300.0
2014-02-20 11:40:00,31.44,31.49,31.43,31.49,93400.0,27.5458,27.5896,27.537,27.5896,93400.0
2014-02-20 11:45:00,31.49,31.51,31.43,31.46,164300.0,27.5896,27.6071,27.537,27.5633,164300.0
2014-02-20 11:50:00,31.47,31.49,31.41,31.42,92900.0,27.572,27.5896,27.5195,27.5282,92900.0
2014-02-20 11:55:00,31.43,31.45,31.39,31.41,109700.0,27.537,27.5545,27.502,27.5195,109700.0
2014-02-20 12:00:00,31.42,31.47,31.39,31.47,77500.0,27.5282,27.572,27.502,27.572,77500.0
2014-02-20 12:05:00,31.46,31.52,31.45,31.46,83200.0,27.5633,27.6159,27.5545,27.5633,83200.0
2014-02-20 12:10:00,31.45,31.49,31.39,31.39,67300.0,27.5545,27.5896,27.502,27.502,67300.0
2014-02-20 12:15:00,31.39,31.48,31.37,31.43,75900.0,27.502,27.5808,27.4844,27.537,75900.0
2014-02-20 12:20:00,31.42,31.43,31.38,31.39,68300.0,27.5282,27.537,27.4932,27.502,68300.0
2014-02-20 12:25:00,31.4,31.43,31.38,31.43,118100.0,27.5107,27.537,27.4932,27.537,118100.0
2014-02-20 12:30:00,31.43,31.53,31.43,31.5,145600.0,27.537,27.6246,27.537,27.5983,145600.0
2014-02-20 12:35:00,31.5,31.53,31.49,31.5,41300.0,27.5983,27.6246,27.5896,27.5983,41300.0
2014-02-20 12:40:00,31.52,31.58,31.51,31.58,73400.0,27.6159,27.6684,27.6071,27.6684,73400.0
2014-02-20 12:45:00,31.58,31.58,31.54,31.55,80700.0,27.6684,27.6684,27.6334,27.6421,80700.0
2014-02-20 12:50:00,31.55,31.6,31.55,31.57,83400.0,27.6421,27.6859,27.6421,27.6597,83400.0
2014-02-20 12:55:00,31.57,31.63,31.56,31.61,86700.0,27.6597,27.7122,27.6509,27.6947,86700.0
2014-02-20 13:00:00,31.61,31.75,31.61,31.74,249600.0,27.6947,27.8174,27.6947,27.8086,249600.0
2014-02-20 13:05:00,31.74,31.75,31.71,31.73,141100.0,27.8086,27.8174,27.7823,27.7998,141100.0
2014-02-20 13:10:00,31.73,31.82,31.73,31.81,226800.0,27.7998,27.8787,27.7998,27.8699,226800.0
2014-02-20 13:15:00,31.8,31.84,31.74,31.75,129600.0,27.8612,27.8962,27.8086,27.8174,129600.0
2014-02-20 13:20:00,31.74,31.78,31.7,31.78,97000.0,27.8086,27.8436,27.7736,27.8436,97000.0
2014-02-20 13:25:00,31.78,31.79,31.72,31.73,70800.0,27.8436,27.8524,27.7911,27.7998,70800.0
2014-02-20 13:30:00,31.73,31.77,31.72,31.74,116800.0,27.7998,27.8349,27.7911,27.8086,116800.0
2014-02-20 13:35:00,31.74,31.81,31.74,31.8,115000.0,27.8086,27.8699,27.8086,27.8612,115000.0
2014-02-20 13:40:00,31.8,31.81,31.7,31.74,106100.0,27.8612,27.8699,27.7736,27.8086,106100.0
2014-02-20 13:45:00,31.75,31.78,31.73,31.77,133900.0,27.8174,27.8436,27.7998,27.8349,133900.0
2014-02-20 13:50:00,31.77,31.8,31.77,31.79,46300.0,27.8349,27.8612,27.8349,27.8524,46300.0
2014-02-20 13:55:00,31.79,31.81,31.76,31.76,104200.0,27.8524,27.8699,27.8261,27.8261,104200.0
2014-02-20 14:00:00,31.77,31.77,31.57,31.57,114100.0,27.8349,27.8349,27.6597,27.6597,114100.0
2014-02-20 14:05:00,31.57,31.63,31.53,31.62,111500.0,27.6597,27.7122,27.6246,27.7035,111500.0
2014-02-20 14:10:00,31.62,31.7,31.59,31.69,88600.0,27.7035,27.7736,27.6772,27.7648,88600.0
2014-02-20 14:15:00,31.69,31.72,31.66,31.72,59800.0,27.7648,27.7911,27.7385,27.7911,59800.0
2014-02-20 14:20:00,31.72,31.74,31.69,31.71,66000.0,27.7911,27.8086,27.7648,27.7823,66000.0
2014-02-20 14:25:00,31.72,31.77,31.68,31.77,66300.0,27.7911,27.8349,27.756,27.8349,66300.0
2014-02-20 14:30:00,31.77,31.79,31.73,31.75,47800.0,27.8349,27.8524,27.7998,27.8174,47800.0
2014-02-20 14:35:00,31.76,31.78,31.74,31.76,29600.0,27.8261,27.8436,27.8086,27.8261,29600.0
2014-02-20 14:40:00,31.77,31.85,31.76,31.84,97200.0,27.8349,27.905,27.8261,27.8962,97200.0
2014-02-20 14:45:00,31.83,31.84,31.79,31.82,55100.0,27.8875,27.8962,27.8524,27.8787,55100.0
2014-02-20 14:50:00,31.82,31.83,31.77,31.8,60600.0,27.8787,27.8875,27.8349,27.8612,60600.0
2014-02-20 14:55:00,31.79,31.84,31.78,31.84,70400.0,27.8524,27.8962,27.8436,27.8962,70400.0
2014-02-20 15:00:00,31.83,31.85,31.81,31.83,115300.0,27.8875,27.905,27.8699,27.8875,115300.0
2014-02-20 15:05:00,31.83,31.84,31.81,31.84,76500.0,27.8875,27.8962,27.8699,27.8962,76500.0
2014-02-20 15:10:00,31.83,31.85,31.82,31.84,99900.0,27.8875,27.905,27.8787,27.8962,99900.0
2014-02-20 15:15:00,31.84,31.86,31.81,31.84,289300.0,27.8962,27.9137,27.8699,27.8962,289300.0
2014-02-20 15:20:00,31.84,31.84,31.78,31.78,149000.0,27.8962,27.8962,27.8436,27.8436,149000.0
2014-02-20 15:25:00,31.77,31.83,31.75,31.77,124300.0,27.8349,27.8875,27.8174,27.8349,124300.0
2014-02-20 15:30:00,31.77,31.79,31.74,31.75,130800.0,27.8349,27.8524,27.8086,27.8174,130800.0
2014-02-20 15:35:00,31.75,31.81,31.75,31.79,140900.0,27.8174,27.8699,27.8174,27.8524,140900.0
2014-02-20 15:40:00,31.8,31.86,31.77,31.86,143300.0,27.8612,27.9137,27.8349,27.9137,143300.0
2014-02-20 15:45:00,31.86,31.89,31.86,31.88,186400.0,27.9137,27.94,27.9137,27.9313,186400.0
2014-02-20 15:50:00,31.88,31.89,31.8,31.82,245400.0,27.9313,27.94,27.8612,27.8787,245400.0
2014-02-20 15:55:00,31.82,31.86,31.82,31.84,356000.0,27.8787,27.9137,27.8787,27.8962,356000.0
2014-02-21 09:30:00,31.88,32.0,31.81,31.98,615800.0,27.9313,28.0364,27.8699,28.0189,615800.0
2014-02-21 09:35:00,31.98,32.19,31.98,32.11,458200.0,28.0189,28.2029,28.0189,28.1328,458200.0
2014-02-21 09:40:00,32.11,32.17,32.04,32.08,166600.0,28.1328,28.1853,28.0714,28.1065,166600.0
2014-02-21 09:45:00,32.08,32.12,32.02,32.06,194000.0,28.1065,28.1415,28.0539,28.089,194000.0
2014-02-21 09:50:00,32.06,32.09,32.03,32.05,159400.0,28.089,28.1153,28.0627,28.0802,159400.0
2014-02-21 09:55:00,32.06,32.09,32.02,32.06,89200.0,28.089,28.1153,28.0539,28.089,89200.0
2014-02-21 10:00:00,32.06,32.07,31.91,31.92,332800.0,28.089,28.0977,27.9575,27.9663,332800.0
2014-02-21 10:05:00,31.92,31.98,31.83,31.87,304300.0,27.9663,28.0189,27.8875,27.9225,304300.0
2014-02-21 10:10:00,31.86,31.87,31.71,31.74,172000.0,27.9137,27.9225,27.7823,27.8086,172000.0
2014-02-21 10:15:00,31.74,31.86,31.73,31.85,134600.0,27.8086,27.9137,27.7998,27.905,134600.0
2014-02-21 10:20:00,31.85,31.86,31.75,31.78,143300.0,27.905,27.9137,27.8174,27.8436,143300.0
2014-02-21 10:25:00,31.78,31.84,31.77,31.84,106600.0,27.8436,27.8962,27.8349,27.8962,106600.0
2014-02-21 10:30:00,31.84,31.91,31.83,31.86,100200.0,27.8962,27.9575,27.8875,27.9137,100200.0
2014-02-21 10:35:00,31.86,31.95,31.86,31.91,90700.0,27.9137,27.9926,27.9137,27.9575,90700.0
2014-02-21 10:40:00,31.91,31.99,31.9,31.96,77100.0,27.9575,28.0276,27.9488,28.0014,77100.0
2014-02-21 10:45:00,31.95,31.98,31.88,31.88,80200.0,27.9926,28.0189,27.9313,27.9313,80200.0
2014-02-21 10:50:00,31.89,31.9,31.79,31.81,90900.0,27.94,27.9488,27.8524,27.8699,90900.0
2014-02-21 10:55:00,31.81,31.84,31.79,31.81,79700.0,27.8699,27.8962,27.8524,27.8699,79700.0
2014-02-21 11:00:00,31.81,31.88,31.81,31.88,42900.0,27.8699,27.9313,27.8699,27.9313,42900.0
2014-02-21 11:05:00,31.87,31.88,31.83,31.87,119300.0,27.9225,27.9313,27.8875,27.9225,119300.0
2014-02-21 11:10:00,31.88,31.91,31.81,31.84,55800.0,27.9313,27.9575,27.8699,27.8962,55800.0
2014-02-21 11:15:00,31.84,31.86,31.82,31.83,62700.0,27.8962,27.9137,27.8787,27.8875,62700.0
2014-02-21 11:20:00,31.82,31.84,31.8,31.81,87700.0,27.8787,27.8962,27.8612,27.8699,87700.0
2014-02-21 11:25:00,31.81,31.84,31.8,31.81,74500.0,27.8699,27.8962,27.8612,27.8699,74500.0
2014-02-21 11:30:00,31.81,31.83,31.8,31.83,61100.0,27.8699,27.8875,27.8612,27.8875,61100.0
2014-02-21 11:35:00,31.83,31.84,31.8,31.84,64600.0,27.8875,27.8962,27.8612,27.8962,64600.0
2014-02-21 11:40:00,31.84,31.84,31.81,31.81,62300.0,27.8962,27.8962,27.8699,27.8699,62300.0
2014-02-21 11:45:00,31.81,31.85,31.78,31.84,145400.0,27.8699,27.905,27.8436,27.8962,145400.0
2014-02-21 11:50:00,31.84,31.85,31.81,31.83,67700.0,27.8962,27.905,27.8699,27.8875,67700.0
2014-02-21 11:55:00,31.83,31.84,31.81,31.83,33900.0,27.8875,27.8962,27.8699,27.8875,33900.0
2014-02-21 12:00:00,31.83,31.89,31.82,31.88,65100.0,27.8875,27.94,27.8787,27.9313,65100.0
2014-02-21 12:05:00,31.89,31.96,31.88,31.91,138800.0,27.94,28.0014,27.9313,27.9575,138800.0
2014-02-21 12:10:00,31.91,31.95,31.91,31.92,70700.0,27.9575,27.9926,27.9575,27.9663,70700.0
2014-02-21 12:15:00,31.92,31.95,31.92,31.94,36000.0,27.9663,27.9926,27.9663,27.9838,36000.0
2014-02-21 12:20:00,31.94,31.96,31.93,31.94,52500.0,27.9838,28.0014,27.9751,27.9838,52500.0
2014-02-21 12:25:00,31.94,31.97,31.93,31.97,26500.0,27.9838,28.0101,27.9751,28.0101,26500.0
2014-02-21 12:30:00,31.97,31.98,31.95,31.97,68200.0,28.0101,28.0189,27.9926,28.0101,68200.0
2014-02-21 12:35:00,31.97,31.99,31.95,31.96,88900.0,28.0101,28.0276,27.9926,28.0014,88900.0
2014-02-21 12:40:00,31.96,31.98,31.95,31.95,51000.0,28.0014,28.0189,27.9926,27.9926,51000.0
2014-02-21 12:45:00,31.95,31.95,31.87,31.87,74000.0,27.9926,27.9926,27.9225,27.9225,74000.0
2014-02-21 12:50:00,31.87,31.95,31.87,31.94,43100.0,27.9225,27.9926,27.9225,27.9838,43100.0
2014-02-21 12:55:00,31.94,31.96,31.92,31.92,29700.0,27.9838,28.0014,27.9663,27.9663,29700.0
2014-02-21 13:00:00,31.92,31.93,31.87,31.89,51800.0,27.9663,27.9751,27.9225,27.94,51800.0
2014-02-21 13:05:00,31.88,31.92,31.86,31.88,64600.0,27.9313,27.9663,27.9137,27.9313,64600.0
2014-02-21 13:10:00,31.88,31.91,31.86,31.9,24000.0,27.9313,27.9575,27.9137,27.9488,24000.0
2014-02-21 13:15:00,31.91,31.91,31.88,31.9,33300.0,27.9575,27.9575,27.9313,27.9488,33300.0
2014-02-21 13:20:00,31.91,31.95,31.9,31.95,44000.0,27.9575,27.9926,27.9488,27.9926,44000.0
2014-02-21 13:25:00,31.95,31.96,31.91,31.93,55600.0,27.9926,28.0014,27.9575,27.9751,55600.0
2014-02-21 13:30:00,31.94,31.95,31.87,31.9,50900.0,27.9838,27.9926,27.9225,27.9488,50900.0
2014-02-21 13:35:00,31.89,31.89,31.81,31.84,76800.0,27.94,27.94,27.8699,27.8962,76800.0
2014-02-21 13:40:00,31.83,31.86,31.81,31.83,39500.0,27.8875,27.9137,27.8699,27.8875,39500.0
2014-02-21 13:45:00,31.82,31.86,31.82,31.84,41800.0,27.8787,27.9137,27.8787,27.8962,41800.0
2014-02-21 13:50:00,31.84,31.87,31.83,31.86,46800.0,27.8962,27.9225,27.8875,27.9137,46800.0
2014-02-21 13:55:00,31.85,31.89,31.83,31.85,48400.0,27.905,27.94,27.8875,27.905,48400.0
2014-02-21 14:00:00,31.85,31.89,31.83,31.84,53100.0,27.905,27.94,27.8875,27.8962,53100.0
2014-02-21 14:05:00,31.83,31.87,31.83,31.83,44000.0,27.8875,27.9225,27.8875,27.8875,44000.0
2014-02-21 14:10:00,31.83,31.86,31.79,31.79,114800.0,27.8875,27.9137,27.8524,27.8524,114800.0
2014-02-21 14:15:00,31.79,31.82,31.78,31.79,47500.0,27.8524,27.8787,27.8436,27.8524,47500.0
2014-02-21 14:20:00,31.8,31.82,31.79,31.81,86500.0,27.8612,27.8787,27.8524,27.8699,86500.0
2014-02-21 14:25:00,31.8,31.87,31.8,31.84,109900.0,27.8612,27.9225,27.8612,27.8962,109900.0
2014-02-21 14:30:00,31.84,31.86,31.79,31.86,105700.0,27.8962,27.9137,27.8524,27.9137,105700.0
2014-02-21 14:35:00,31.86,31.88,31.83,31.87,80200.0,27.9137,27.9313,27.8875,27.9225,80200.0
2014-02-21 14:40:00,31.87,31.9,31.81,31.84,147000.0,27.9225,27.9488,27.8699,27.8962,147000.0
2014-02-21 14:45:00,31.83,31.85,31.81,31.84,52300.0,27.8875,27.905,27.8699,27.8962,52300.0
2014-02-21 14:50:00,31.84,31.85,31.8,31.84,96000.0,27.8962,27.905,27.8612,27.8962,96000.0
2014-02-21 14:55:00,31.84,31.87,31.84,31.86,49500.0,27.8962,27.9225,27.8962,27.9137,49500.0
2014-02-21 15:00:00,31.86,31.88,31.84,31.85,89300.0,27.9137,27.9313,27.8962,27.905,89300.0
2014-02-21 15:05:00,31.86,31.9,31.86,31.9,72100.0,27.9137,27.9488,27.9137,27.9488,72100.0
2014-02-21 15:10:00,31.89,31.91,31.86,31.9,83700.0,27.94,27.9575,27.9137,27.9488,83700.0
2014-02-21 15:15:00,31.9,31.93,31.89,31.9,61400.0,27.9488,27.9751,27.94,27.9488,61400.0
2014-02-21 15:20:00,31.89,31.94,31.89,31.94,88600.0,27.94,27.9838,27.94,27.9838,88600.0
2014-02-21 15:25:00,31.94,31.94,31.91,31.93,80000.0,27.9838,27.9838,27.9575,27.9751,80000.0
2014-02-21 15:30:00,31.93,31.94,31.89,31.9,101000.0,27.9751,27.9838,27.94,27.9488,101000.0
2014-02-21 15:35:00,31.9,31.91,31.88,31.88,83700.0,27.9488,27.9575,27.9313,27.9313,83700.0
2014-02-21 15:40:00,31.89,31.91,31.88,31.89,74300.0,27.94,27.9575,27.9313,27.94,74300.0
2014-02-21 15:45:00,31.88,31.88,31.84,31.85,343800.0,27.9313,27.9313,27.8962,27.905,343800.0
2014-02-21 15:50:00,31.84,31.85,31.79,31.8,287000.0,27.8962,27.905,27.8524,27.8612,287000.0
2014-02-21 15:55:00,31.8,31.83,31.76,31.77,943400.0,27.8612,27.8875,27.8261,27.8349,943400.0
2014-02-24 09:30:00,31.92,32.12,31.92,32.0,264100.0,27.9663,28.1415,27.9663,28.0364,264100.0
2014-02-24 09:35:00,32.0,32.01,31.84,31.84,173000.0,28.0364,28.0452,27.8962,27.8962,173000.0
2014-02-24 09:40:00,31.84,32.01,31.84,32.0,112000.0,27.8962,28.0452,27.8962,28.0364,112000.0
2014-02-24 09:45:00,31.99,32.0,31.93,32.0,146500.0,28.0276,28.0364,27.9751,28.0364,146500.0
2014-02-24 09:50:00,31.99,32.01,31.91,32.0,186800.0,28.0276,28.0452,27.9575,28.0364,186800.0
2014-02-24 09:55:00,32.0,32.1,31.99,32.09,143800.0,28.0364,28.124,28.0276,28.1153,143800.0
2014-02-24 10:00:00,32.1,32.17,32.02,32.06,251700.0,28.124,28.1853,28.0539,28.089,251700.0
2014-02-24 10:05:00,32.07,32.19,32.0,32.18,410900.0,28.0977,28.2029,28.0364,28.1941,410900.0
2014-02-24 10:10:00,32.18,32.19,32.09,32.12,96300.0,28.1941,28.2029,28.1153,28.1415,96300.0
2014-02-24 10:15:00,32.11,32.17,32.1,32.16,141700.0,28.1328,28.1853,28.124,28.1766,141700.0
2014-02-24 10:20:00,32.17,32.19,32.1,32.11,106700.0,28.1853,28.2029,28.124,28.1328,106700.0
2014-02-24 10:25:00,32.11,32.24,32.11,32.24,138200.0,28.1328,28.2467,28.1328,28.2467,138200.0
2014-02-24 10:30:00,32.24,32.25,32.19,32.2,150400.0,28.2467,28.2554,28.2029,28.2116,150400.0
2014-02-24 10:35:00,32.21,32.25,32.18,32.2,76000.0,28.2204,28.2554,28.1941,28.2116,76000.0
2014-02-24 10:40:00,32.21,32.24,32.21,32.23,96600.0,28.2204,28.2467,28.2204,28.2379,96600.0
2014-02-24 10:45:00,32.23,32.27,32.23,32.23,143200.0,28.2379,28.273,28.2379,28.2379,143200.0
2014-02-24 10:50:00,32.24,32.31,32.22,32.3,179100.0,28.2467,28.308,28.2292,28.2992,179100.0
2014-02-24 10:55:00,32.31,32.33,32.28,32.31,102600.0,28.308,28.3255,28.2817,28.308,102600.0
2014-02-24 11:00:00,32.31,32.32,32.29,32.31,67100.0,28.308,28.3168,28.2905,28.308,67100.0
2014-02-24 11:05:00,32.3,32.32,32.28,32.29,131700.0,28.2992,28.3168,28.2817,28.2905,131700.0
2014-02-24 11:10:00,32.29,32.33,32.28,32.31,68400.0,28.2905,28.3255,28.2817,28.308,68400.0
2014-02-24 11:15:00,32.3,32.34,32.3,32.33,81100.0,28.2992,28.3343,28.2992,28.3255,81100.0
2014-02-24 11:20:00,32.32,32.34,32.3,32.33,120000.0,28.3168,28.3343,28.2992,28.3255,120000.0
2014-02-24 11:25:00,32.33,32.35,32.32,32.35,107000.0,28.3255,28.343,28.3168,28.343,107000.0
2014-02-24 11:30:00,32.35,32.38,32.33,32.37,144300.0,28.343,28.3693,28.3255,28.3606,144300.0
2014-02-24 11:35:00,32.36,32.43,32.34,32.41,213200.0,28.3518,28.4131,28.3343,28.3956,213200.0
2014-02-24 11:40:00,32.41,32.45,32.4,32.45,89300.0,28.3956,28.4307,28.3869,28.4307,89300.0
2014-02-24 11:45:00,32.45,32.47,32.43,32.43,79000.0,28.4307,28.4482,28.4131,28.4131,79000.0
2014-02-24 11:50:00,32.43,32.49,32.43,32.49,147100.0,28.4131,28.4657,28.4131,28.4657,147100.0
2014-02-24 11:55:00,32.49,32.55,32.46,32.55,119000.0,28.4657,28.5183,28.4394,28.5183,119000.0
2014-02-24 12:00:00,32.55,32.59,32.53,32.59,105100.0,28.5183,28.5533,28.5008,28.5533,105100.0
2014-02-24 12:05:00,32.59,32.66,32.57,32.66,117800.0,28.5533,28.6147,28.5358,28.6147,117800.0
2014-02-24 12:10:00,32.66,32.66,32.61,32.64,143400.0,28.6147,28.6147,28.5708,28.5971,143400.0
2014-02-24 12:15:00,32.64,32.7,32.64,32.67,151600.0,28.5971,28.6497,28.5971,28.6234,151600.0
2014-02-24 12:20:00,32.66,32.73,32.65,32.67,152100.0,28.6147,28.676,28.6059,28.6234,152100.0
2014-02-24 12:25:00,32.68,32.68,32.62,32.67,124200.0,28.6322,28.6322,28.5796,28.6234,124200.0
2014-02-24 12:30:00,32.67,32.7,32.67,32.69,109400.0,28.6234,28.6497,28.6234,28.6409,109400.0
2014-02-24 12:35:00,32.68,32.71,32.65,32.66,97200.0,28.6322,28.6585,28.6059,28.6147,97200.0
2014-02-24 12:40:00,32.66,32.67,32.62,32.64,140500.0,28.6147,28.6234,28.5796,28.5971,140500.0
2014-02-24 12:45:00,32.64,32.65,32.63,32.65,48200.0,28.5971,28.6059,28.5884,28.6059,48200.0
2014-02-24 12:50:00,32.65,32.65,32.62,32.62,72400.0,28.6059,28.6059,28.5796,28.5796,72400.0
2014-02-24 12:55:00,32.62,32.64,32.61,32.62,103300.0,28.5796,28.5971,28.5708,28.5796,103300.0
2014-02-24 13:00:00,32.63,32.66,32.6,32.64,82700.0,28.5884,28.6147,28.5621,28.5971,82700.0
2014-02-24 13:05:00,32.63,32.67,32.62,32.64,92900.0,28.5884,28.6234,28.5796,28.5971,92900.0
2014-02-24 13:10:00,32.64,32.67,32.62,32.67,87700.0,28.5971,28.6234,28.5796,28.6234,87700.0
2014-02-24 13:15:00,32.66,32.67,32.66,32.66,40000.0,28.6147,28.6234,28.6147,28.6147,40000.0
2014-02-24 13:20:00,32.66,32.69,32.65,32.68,142800.0,28.6147,28.6409,28.6059,28.6322,142800.0
2014-02-24 13:25:00,32.67,32.68,32.64,32.66,62500.0,28.6234,28.6322,28.5971,28.6147,62500.0
2014-02-24 13:30:00,32.66,32.67,32.63,32.63,89500.0,28.6147,28.6234,28.5884,28.5884,89500.0
2014-02-24 13:35:00,32.63,32.64,32.6,32.61,59200.0,28.5884,28.5971,28.5621,28.5708,59200.0
2014-02-24 13:40:00,32.6,32.65,32.6,32.62,96600.0,28.5621,28.6059,28.5621,28.5796,96600.0
2014-02-24 13:45:00,32.61,32.63,32.6,32.61,81200.0,28.5708,28.5884,28.5621,28.5708,81200.0
2014-02-24 13:50:00,32.62,32.63,32.61,32.63,40700.0,28.5796,28.5884,28.5708,28.5884,40700.0
2014-02-24 13:55:00,32.62,32.65,32.62,32.65,69500.0,28.5796,28.6059,28.5796,28.6059,69500.0
2014-02-24 14:00:00,32.64,32.68,32.64,32.65,121600.0,28.5971,28.6322,28.5971,28.6059,121600.0
2014-02-24 14:05:00,32.65,32.66,32.53,32.58,153000.0,28.6059,28.6147,28.5008,28.5446,153000.0
2014-02-24 14:10:00,32.58,32.58,32.54,32.56,76800.0,28.5446,28.5446,28.5095,28.527,76800.0
2014-02-24 14:15:00,32.57,32.57,32.55,32.57,41500.0,28.5358,28.5358,28.5183,28.5358,41500.0
2014-02-24 14:20:00,32.57,32.59,32.55,32.59,60500.0,28.5358,28.5533,28.5183,28.5533,60500.0
2014-02-24 14:25:00,32.59,32.6,32.54,32.54,77400.0,28.5533,28.5621,28.5095,28.5095,77400.0
2014-02-24 14:30:00,32.54,32.57,32.54,32.55,50400.0,28.5095,28.5358,28.5095,28.5183,50400.0
2014-02-24 14:35:00,32.54,32.58,32.53,32.57,47600.0,28.5095,28.5446,28.5008,28.5358,47600.0
2014-02-24 14:40:00,32.58,32.59,32.56,32.58,54000.0,28.5446,28.5533,28.527,28.5446,54000.0
2014-02-24 14:45:00,32.58,32.61,32.56,32.56,81500.0,28.5446,28.5708,28.527,28.527,81500.0
2014-02-24 14:50:00,32.56,32.59,32.56,32.56,84700.0,28.527,28.5533,28.527,28.527,84700.0
2014-02-24 14:55:00,32.57,32.57,32.51,32.51,38300.0,28.5358,28.5358,28.4832,28.4832,38300.0
2014-02-24 15:00:00,32.51,32.52,32.42,32.44,88800.0,28.4832,28.492,28.4044,28.4219,88800.0
2014-02-24 15:05:00,32.44,32.45,32.4,32.42,100800.0,28.4219,28.4307,28.3869,28.4044,100800.0
2014-02-24 15:10:00,32.41,32.43,32.37,32.37,133400.0,28.3956,28.4131,28.3606,28.3606,133400.0
2014-02-24 15:15:00,32.37,32.42,32.36,32.41,79300.0,28.3606,28.4044,28.3518,28.3956,79300.0
2014-02-24 15:20:00,32.42,32.44,32.39,32.44,77900.0,28.4044,28.4219,28.3781,28.4219,77900.0
2014-02-24 15:25:00,32.44,32.45,32.36,32.37,146300.0,28.4219,28.4307,28.3518,28.3606,146300.0
2014-02-24 15:30:00,32.37,32.41,32.37,32.39,89000.0,28.3606,28.3956,28.3606,28.3781,89000.0
2014-02-24 15:35:00,32.39,32.47,32.39,32.46,138800.0,28.3781,28.4482,28.3781,28.4394,138800.0
2014-02-24 15:40:00,32.47,32.49,32.44,32.49,203100.0,28.4482,28.4657,28.4219,28.4657,203100.0
2014-02-24 15:45:00,32.48,32.51,32.45,32.48,267900.0,28.4569,28.4832,28.4307,28.4569,267900.0
2014-02-24 15:50:00,32.49,32.49,32.46,32.48,184700.0,28.4657,28.4657,28.4394,28.4569,184700.0
2014-02-24 15:55:00,32.48,32.51,32.43,32.43,762300.0,28.4569,28.4832,28.4131,28.4131,762300.0
2014-02-25 09:30:00,32.62,32.9,32.62,32.9,380200.0,28.5796,28.8249,28.5796,28.8249,380200.0
2014-02-25 09:35:00,32.9,32.97,32.78,32.87,414700.0,28.8249,28.8863,28.7198,28.7986,414700.0
2014-02-25 09:40:00,32.85,32.93,32.77,32.84,387500.0,28.7811,28.8512,28.711,28.7724,387500.0
2014-02-25 09:45:00,32.84,33.0,32.84,32.99,240600.0,28.7724,28.9125,28.7724,28.9038,240600.0
2014-02-25 09:50:00,32.98,33.05,32.8,32.81,265800.0,28.895,28.9563,28.7373,28.7461,265800.0
2014-02-25 09:55:00,32.81,32.85,32.74,32.78,284900.0,28.7461,28.7811,28.6847,28.7198,284900.0
2014-02-25 10:00:00,32.78,32.83,32.68,32.74,199900.0,28.7198,28.7636,28.6322,28.6847,199900.0
2014-02-25 10:05:00,32.75,32.86,32.73,32.81,190300.0,28.6935,28.7899,28.676,28.7461,190300.0
2014-02-25 10:10:00,32.81,32.95,32.79,32.93,209700.0,28.7461,28.8687,28.7285,28.8512,209700.0
2014-02-25 10:15:00,32.93,32.98,32.92,32.98,219000.0,28.8512,28.895,28.8424,28.895,219000.0
2014-02-25 10:20:00,32.98,33.15,32.95,33.15,691200.0,28.895,29.044,28.8687,29.044,691200.0
2014-02-25 10:25:00,33.15,33.17,33.05,33.12,260500.0,29.044,29.0615,28.9563,29.0177,260500.0
2014-02-25 10:30:00,33.13,33.24,33.1,33.22,274600.0,29.0264,29.1228,29.0002,29.1053,274600.0
2014-02-25 10:35:00,33.22,33.27,33.19,33.25,183300.0,29.1053,29.1491,29.079,29.1316,183300.0
2014-02-25 10:40:00,33.25,33.33,33.2,33.33,233500.0,29.1316,29.2017,29.0878,29.2017,233500.0
2014-02-25 10:45:00,33.33,33.42,33.27,33.27,210300.0,29.2017,29.2805,29.1491,29.1491,210300.0
2014-02-25 10:50:00,33.27,33.28,33.2,33.22,171500.0,29.1491,29.1579,29.0878,29.1053,171500.0
2014-02-25 10:55:00,33.23,33.28,33.21,33.26,173600.0,29.114,29.1579,29.0965,29.1403,173600.0
2014-02-25 11:00:00,33.27,33.3,33.14,33.15,220500.0,29.1491,29.1754,29.0352,29.044,220500.0
2014-02-25 11:05:00,33.14,33.15,33.08,33.13,163300.0,29.0352,29.044,28.9826,29.0264,163300.0
2014-02-25 11:10:00,33.14,33.3,33.13,33.28,119400.0,29.0352,29.1754,29.0264,29.1579,119400.0
2014-02-25 11:15:00,33.28,33.32,33.21,33.23,166200.0,29.1579,29.1929,29.0965,29.114,166200.0
2014-02-25 11:20:00,33.23,33.27,33.2,33.23,149700.0,29.114,29.1491,29.0878,29.114,149700.0
2014-02-25 11:25:00,33.24,33.32,33.23,33.32,153300.0,29.1228,29.1929,29.114,29.1929,153300.0
2014-02-25 11:30:00,33.32,33.44,33.31,33.43,288500.0,29.1929,29.298,29.1841,29.2893,288500.0
2014-02-25 11:35:00,33.43,33.43,33.3,33.3,244200.0,29.2893,29.2893,29.1754,29.1754,244200.0
2014-02-25 11:40:00,33.29,33.37,33.27,33.36,290200.0,29.1666,29.2367,29.1491,29.2279,290200.0
2014-02-25 11:45:00,33.36,33.36,33.25,33.29,126100.0,29.2279,29.2279,29.1316,29.1666,126100.0
2014-02-25 11:50:00,33.28,33.31,33.24,33.27,118100.0,29.1579,29.1841,29.1228,29.1491,118100.0
2014-02-25 11:55:00,33.28,33.29,33.22,33.24,126800.0,29.1579,29.1666,29.1053,29.1228,126800.0
2014-02-25 12:00:00,33.24,33.26,33.11,33.13,130400.0,29.1228,29.1403,29.0089,29.0264,130400.0
2014-02-25 12:05:00,33.14,33.2,33.1,33.18,122900.0,29.0352,29.0878,29.0002,29.0702,122900.0
2014-02-25 12:10:00,33.18,33.23,33.16,33.18,215400.0,29.0702,29.114,29.0527,29.0702,215400.0
2014-02-25 12:15:00,33.17,33.2,33.14,33.15,84300.0,29.0615,29.0878,29.0352,29.044,84300.0
2014-02-25 12:20:00,33.15,33.19,33.12,33.19,101100.0,29.044,29.079,29.0177,29.079,101100.0
2014-02-25 12:25:00,33.19,33.22,33.18,33.2,99100.0,29.079,29.1053,29.0702,29.0878,99100.0
2014-02-25 12:30:00,33.2,33.27,33.19,33.26,93600.0,29.0878,29.1491,29.079,29.1403,93600.0
2014-02-25 12:35:00,33.26,33.27,33.22,33.26,72500.0,29.1403,29.1491,29.1053,29.1403,72500.0
2014-02-25 12:40:00,33.26,33.27,33.22,33.27,163000.0,29.1403,29.1491,29.1053,29.1491,163000.0
2014-02-25 12:45:00,33.27,33.38,33.27,33.37,169100.0,29.1491,29.2455,29.1491,29.2367,169100.0
2014-02-25 12:50:00,33.38,33.39,33.37,33.39,86000.0,29.2455,29.2542,29.2367,29.2542,86000.0
2014-02-25 12:55:00,33.39,33.41,33.35,33.36,83200.0,29.2542,29.2718,29.2192,29.2279,83200.0
2014-02-25 13:00:00,33.36,33.37,33.31,33.32,83100.0,29.2279,29.2367,29.1841,29.1929,83100.0
2014-02-25 13:05:00,33.33,33.39,33.32,33.39,103000.0,29.2017,29.2542,29.1929,29.2542,103000.0
2014-02-25 13:10:00,33.38,33.39,33.31,33.31,84100.0,29.2455,29.2542,29.1841,29.1841,84100.0
2014-02-25 13:15:00,33.31,33.34,33.3,33.32,97100.0,29.1841,29.2104,29.1754,29.1929,97100.0
2014-02-25 13:20:00,33.33,33.34,33.32,33.34,60500.0,29.2017,29.2104,29.1929,29.2104,60500.0
2014-02-25 13:25:00,33.34,33.39,33.32,33.38,127800.0,29.2104,29.2542,29.1929,29.2455,127800.0
2014-02-25 13:30:00,33.38,33.5,33.37,33.48,272700.0,29.2455,29.3506,29.2367,29.3331,272700.0
2014-02-25 13:35:00,33.48,33.5,33.47,33.48,138200.0,29.3331,29.3506,29.3243,29.3331,138200.0
2014-02-25 13:40:00,33.48,33.49,33.43,33.43,90200.0,29.3331,29.3418,29.2893,29.2893,90200.0
2014-02-25 13:45:00,33.44,33.45,33.4,33.42,124600.0,29.298,29.3068,29.263,29.2805,124600.0
2014-02-25 13:50:00,33.42,33.46,33.42,33.45,65200.0,29.2805,29.3156,29.2805,29.3068,65200.0
2014-02-25 13:55:00,33.46,33.46,33.4,33.4,137500.0,29.3156,29.3156,29.263,29.263,137500.0
2014-02-25 14:00:00,33.4,33.42,33.32,33.32,116000.0,29.263,29.2805,29.1929,29.1929,116000.0
2014-02-25 14:05:00,33.31,33.33,33.26,33.32,129400.0,29.1841,29.2017,29.1403,29.1929,129400.0
2014-02-25 14:10:00,33.32,33.32,33.26,33.29,130100.0,29.1929,29.1929,29.1403,29.1666,130100.0
2014-02-25 14:15:00,33.29,33.37,33.29,33.34,169800.0,29.1666,29.2367,29.1666,29.2104,169800.0
2014-02-25 14:20:00,33.33,33.34,33.27,33.28,193500.0,29.2017,29.2104,29.1491,29.1579,193500.0
2014-02-25 14:25:00,33.29,33.29,33.18,33.26,125800.0,29.1666,29.1666,29.0702,29.1403,125800.0
2014-02-25 14:30:00,33.25,33.29,33.22,33.27,84200.0,29.1316,29.1666,29.1053,29.1491,84200.0
2014-02-25 14:35:00,33.28,33.3,33.26,33.27,83100.0,29.1579,29.1754,29.1403,29.1491,83100.0
2014-02-25 14:40:00,33.27,33.31,33.27,33.3,73100.0,29.1491,29.1841,29.1491,29.1754,73100.0
2014-02-25 14:45:00,33.3,33.36,33.3,33.35,90300.0,29.1754,29.2279,29.1754,29.2192,90300.0
2014-02-25 14:50:00,33.35,33.36,33.26,33.27,150700.0,29.2192,29.2279,29.1403,29.1491,150700.0
2014-02-25 14:55:00,33.27,33.31,33.26,33.28,87200.0,29.1491,29.1841,29.1403,29.1579,87200.0
2014-02-25 15:00:00,33.28,33.3,33.26,33.27,126800.0,29.1579,29.1754,29.1403,29.1491,126800.0
2014-02-25 15:05:00,33.27,33.28,33.18,33.18,113600.0,29.1491,29.1579,29.0702,29.0702,113600.0
2014-02-25 15:10:00,33.19,33.19,33.09,33.1,171400.0,29.079,29.079,28.9914,29.0002,171400.0
2014-02-25 15:15:00,33.09,33.09,33.03,33.08,145700.0,28.9914,28.9914,28.9388,28.9826,145700.0
2014-02-25 15:20:00,33.08,33.2,33.04,33.2,163300.0,28.9826,29.0878,28.9476,29.0878,163300.0
2014-02-25 15:25:00,33.2,33.23,33.13,33.13,191200.0,29.0878,29.114,29.0264,29.0264,191200.0
2014-02-25 15:30:00,33.14,33.22,33.14,33.22,104300.0,29.0352,29.1053,29.0352,29.1053,104300.0
2014-02-25 15:35:00,33.21,33.25,33.19,33.25,134900.0,29.0965,29.1316,29.079,29.1316,134900.0
2014-02-25 15:40:00,33.25,33.25,33.16,33.18,178500.0,29.1316,29.1316,29.0527,29.0702,178500.0
2014-02-25 15:45:00,33.17,33.21,33.13,33.2,329200.0,29.0615,29.0965,29.0264,29.0878,329200.0
2014-02-25 15:50:00,33.2,33.23,33.18,33.2,290500.0,29.0878,29.114,29.0702,29.0878,290500.0
2014-02-25 15:55:00,33.2,33.24,33.18,33.24,461700.0,29.0878,29.1228,29.0702,29.1228,461700.0
2014-02-26 09:30:00,33.46,33.52,33.23,33.23,333400.0,29.3156,29.3681,29.114,29.114,333400.0
2014-02-26 09:35:00,33.24,33.4,33.13,33.4,202200.0,29.1228,29.263,29.0264,29.263,202200.0
2014-02-26 09:40:00,33.4,33.41,33.22,33.32,162200.0,29.263,29.2718,29.1053,29.1929,162200.0
2014-02-26 09:45:00,33.31,33.38,33.23,33.27,102800.0,29.1841,29.2455,29.114,29.1491,102800.0
2014-02-26 09:50:00,33.27,33.31,33.11,33.17,141400.0,29.1491,29.1841,29.0089,29.0615,141400.0
2014-02-26 09:55:00,33.17,33.23,33.09,33.1,149200.0,29.0615,29.114,28.9914,29.0002,149200.0
2014-02-26 10:00:00,33.1,33.33,33.1,33.3,139100.0,29.0002,29.2017,29.0002,29.1754,139100.0
2014-02-26 10:05:00,33.3,33.33,33.15,33.19,180900.0,29.1754,29.2017,29.044,29.079,180900.0
2014-02-26 10:10:00,33.19,33.27,33.19,33.22,93200.0,29.079,29.1491,29.079,29.1053,93200.0
2014-02-26 10:15:00,33.22,33.32,33.21,33.25,94700.0,29.1053,29.1929,29.0965,29.1316,94700.0
2014-02-26 10:20:00,33.26,33.39,33.26,33.37,90900.0,29.1403,29.2542,29.1403,29.2367,90900.0
2014-02-26 10:25:00,33.38,33.4,33.28,33.28,105600.0,29.2455,29.263,29.1579,29.1579,105600.0
2014-02-26 10:30:00,33.28,33.44,33.28,33.44,164900.0,29.1579,29.298,29.1579,29.298,164900.0
2014-02-26 10:35:00,33.43,33.56,33.43,33.52,228300.0,29.2893,29.4032,29.2893,29.3681,228300.0
2014-02-26 10:40:00,33.53,33.57,33.46,33.48,114100.0,29.3769,29.4119,29.3156,29.3331,114100.0
2014-02-26 10:45:00,33.48,33.52,33.45,33.51,149500.0,29.3331,29.3681,29.3068,29.3594,149500.0
2014-02-26 10:50:00,33.52,33.59,33.49,33.58,117100.0,29.3681,29.4295,29.3418,29.4207,117100.0
2014-02-26 10:55:00,33.58,33.6,33.5,33.53,254900.0,29.4207,29.4382,29.3506,29.3769,254900.0
2014-02-26 11:00:00,33.52,33.55,33.49,33.5,117700.0,29.3681,29.3944,29.3418,29.3506,117700.0
2014-02-26 11:05:00,33.5,33.5,33.44,33.45,96700.0,29.3506,29.3506,29.298,29.3068,96700.0
2014-02-26 11:10:00,33.45,33.51,33.44,33.45,81000.0,29.3068,29.3594,29.298,29.3068,81000.0
2014-02-26 11:15:00,33.45,33.55,33.45,33.54,99700.0,29.3068,29.3944,29.3068,29.3857,99700.0
2014-02-26 11:20:00,33.54,33.56,33.51,33.52,41700.0,29.3857,29.4032,29.3594,29.3681,41700.0
2014-02-26 11:25:00,33.53,33.53,33.43,33.44,97600.0,29.3769,29.3769,29.2893,29.298,97600.0
2014-02-26 11:30:00,33.44,33.49,33.44,33.45,66200.0,29.298,29.3418,29.298,29.3068,66200.0
2014-02-26 11:35:00,33.45,33.54,33.43,33.48,96900.0,29.3068,29.3857,29.2893,29.3331,96900.0
2014-02-26 11:40:00,33.48,33.54,33.48,33.53,111500.0,29.3331,29.3857,29.3331,29.3769,111500.0
2014-02-26 11:45:00,33.52,33.58,33.52,33.55,119200.0,29.3681,29.4207,29.3681,29.3944,119200.0
2014-02-26 11:50:00,33.55,33.62,33.54,33.6,118700.0,29.3944,29.4557,29.3857,29.4382,118700.0
2014-02-26 11:55:00,33.6,33.65,33.59,33.64,104500.0,29.4382,29.482,29.4295,29.4733,104500.0
2014-02-26 12:00:00,33.64,33.65,33.58,33.59,76600.0,29.4733,29.482,29.4207,29.4295,76600.0
2014-02-26 12:05:00,33.6,33.68,33.6,33.67,111700.0,29.4382,29.5083,29.4382,29.4995,111700.0
2014-02-26 12:10:00,33.68,33.73,33.68,33.7,111600.0,29.5083,29.5521,29.5083,29.5258,111600.0
2014-02-26 12:15:00,33.71,33.72,33.68,33.69,88500.0,29.5346,29.5434,29.5083,29.5171,88500.0
2014-02-26 12:20:00,33.68,33.7,33.66,33.68,73500.0,29.5083,29.5258,29.4908,29.5083,73500.0
2014-02-26 12:25:00,33.68,33.71,33.66,33.67,90100.0,29.5083,29.5346,29.4908,29.4995,90100.0
2014-02-26 12:30:00,33.68,33.73,33.68,33.7,96400.0,29.5083,29.5521,29.5083,29.5258,96400.0
2014-02-26 12:35:00,33.7,33.74,33.69,33.71,72300.0,29.5258,29.5609,29.5171,29.5346,72300.0
2014-02-26 12:40:00,33.71,33.73,33.67,33.68,82300.0,29.5346,29.5521,29.4995,29.5083,82300.0
2014-02-26 12:45:00,33.68,33.75,33.68,33.72,81400.0,29.5083,29.5696,29.5083,29.5434,81400.0
2014-02-26 12:50:00,33.71,33.72,33.68,33.68,81700.0,29.5346,29.5434,29.5083,29.5083,81700.0
2014-02-26 12:55:00,33.68,33.7,33.64,33.66,90500.0,29.5083,29.5258,29.4733,29.4908,90500.0
2014-02-26 13:00:00,33.65,33.66,33.55,33.55,133600.0,29.482,29.4908,29.3944,29.3944,133600.0
2014-02-26 13:05:00,33.56,33.64,33.55,33.63,81200.0,29.4032,29.4733,29.3944,29.4645,81200.0
2014-02-26 13:10:00,33.63,33.67,33.62,33.66,68100.0,29.4645,29.4995,29.4557,29.4908,68100.0
2014-02-26 13:15:00,33.66,33.66,33.61,33.64,52400.0,29.4908,29.4908,29.447,29.4733,52400.0
2014-02-26 13:20:00,33.64,33.68,33.61,33.65,77500.0,29.4733,29.5083,29.447,29.482,77500.0
2014-02-26 13:25:00,33.65,33.69,33.62,33.68,62900.0,29.482,29.5171,29.4557,29.5083,62900.0
2014-02-26 13:30:00,33.68,33.69,33.63,33.64,64300.0,29.5083,29.5171,29.4645,29.4733,64300.0
2014-02-26 13:35:00,33.63,33.66,33.62,33.64,57400.0,29.4645,29.4908,29.4557,29.4733,57400.0
2014-02-26 13:40:00,33.65,33.67,33.64,33.67,72400.0,29.482,29.4995,29.4733,29.4995,72400.0
2014-02-26 13:45:00,33.67,33.7,33.61,33.61,68800.0,29.4995,29.5258,29.447,29.447,68800.0
2014-02-26 13:50:00,33.61,33.63,33.57,33.58,83400.0,29.447,29.4645,29.4119,29.4207,83400.0
2014-02-26 13:55:00,33.58,33.58,33.5,33.52,146000.0,29.4207,29.4207,29.3506,29.3681,146000.0
2014-02-26 14:00:00,33.51,33.54,33.5,33.52,103300.0,29.3594,29.3857,29.3506,29.3681,103300.0
2014-02-26 14:05:00,33.51,33.53,33.45,33.45,125900.0,29.3594,29.3769,29.3068,29.3068,125900.0
2014-02-26 14:10:00,33.45,33.47,33.35,33.35,120700.0,29.3068,29.3243,29.2192,29.2192,120700.0
2014-02-26 14:15:00,33.35,33.41,33.35,33.37,152300.0,29.2192,29.2718,29.2192,29.2367,152300.0
2014-02-26 14:20:00,33.37,33.4,33.35,33.39,122500.0,29.2367,29.263,29.2192,29.2542,122500.0
2014-02-26 14:25:00,33.38,33.41,33.34,33.36,257300.0,29.2455,29.2718,29.2104,29.2279,257300.0
2014-02-26 14:30:00,33.35,33.36,33.3,33.3,175600.0,29.2192,29.2279,29.1754,29.1754,175600.0
2014-02-26 14:35:00,33.3,33.38,33.3,33.36,146700.0,29.1754,29.2455,29.1754,29.2279,146700.0
2014-02-26 14:40:00,33.36,33.41,33.36,33.38,109200.0,29.2279,29.2718,29.2279,29.2455,109200.0
2014-02-26 14:45:00,33.38,33.45,33.37,33.4,175200.0,29.2455,29.3068,29.2367,29.263,175200.0
2014-02-26 14:50:00,33.39,33.44,33.39,33.41,236500.0,29.2542,29.298,29.2542,29.2718,236500.0
2014-02-26 14:55:00,33.41,33.45,33.4,33.4,105600.0,29.2718,29.3068,29.263,29.263,105600.0
2014-02-26 15:00:00,33.41,33.52,33.41,33.46,239700.0,29.2718,29.3681,29.2718,29.3156,239700.0
2014-02-26 15:05:00,33.46,33.51,33.4,33.42,159400.0,29.3156,29.3594,29.263,29.2805,159400.0
2014-02-26 15:10:00,33.42,33.43,33.32,33.4,130800.0,29.2805,29.2893,29.1929,29.263,130800.0
2014-02-26 15:15:00,33.4,33.46,33.39,33.43,150700.0,29.263,29.3156,29.2542,29.2893,150700.0
2014-02-26 15:20:00,33.43,33.45,33.4,33.44,106600.0,29.2893,29.3068,29.263,29.298,106600.0
2014-02-26 15:25:00,33.44,33.47,33.4,33.42,180500.0,29.298,29.3243,29.263,29.2805,180500.0
2014-02-26 15:30:00,33.42,33.5,33.41,33.49,152500.0,29.2805,29.3506,29.2718,29.3418,152500.0
2014-02-26 15:35:00,33.49,33.51,33.45,33.48,148800.0,29.3418,29.3594,29.3068,29.3331,148800.0
2014-02-26 15:40:00,33.47,33.51,33.46,33.49,187100.0,29.3243,29.3594,29.3156,29.3418,187100.0
2014-02-26 15:45:00,33.5,33.51,33.42,33.46,193200.0,29.3506,29.3594,29.2805,29.3156,193200.0
2014-02-26 15:50:00,33.47,33.54,33.46,33.51,218700.0,29.3243,29.3857,29.3156,29.3594,218700.0
2014-02-26 15:55:00,33.5,33.54,33.49,33.5,311500.0,29.3506,29.3857,29.3418,29.3506,311500.0
2014-02-27 09:30:00,33.39,33.7,33.37,33.65,234900.0,29.2542,29.5258,29.2367,29.482,234900.0
2014-02-27 09:35:00,33.66,33.77,33.61,33.71,189900.0,29.4908,29.5872,29.447,29.5346,189900.0
2014-02-27 09:40:00,33.71,33.78,33.57,33.58,109800.0,29.5346,29.5959,29.4119,29.4207,109800.0
2014-02-27 09:45:00,33.59,33.74,33.59,33.66,109100.0,29.4295,29.5609,29.4295,29.4908,109100.0
2014-02-27 09:50:00,33.65,33.65,33.47,33.49,180900.0,29.482,29.482,29.3243,29.3418,180900.0
2014-02-27 09:55:00,33.49,33.57,33.45,33.55,263600.0,29.3418,29.4119,29.3068,29.3944,263600.0
2014-02-27 10:00:00,33.56,33.72,33.55,33.72,166900.0,29.4032,29.5434,29.3944,29.5434,166900.0
2014-02-27 10:05:00,33.72,33.81,33.61,33.63,289700.0,29.5434,29.6222,29.447,29.4645,289700.0
2014-02-27 10:10:00,33.64,33.67,33.53,33.63,179700.0,29.4733,29.4995,29.3769,29.4645,179700.0
2014-02-27 10:15:00,33.62,33.69,33.62,33.67,83300.0,29.4557,29.5171,29.4557,29.4995,83300.0
2014-02-27 10:20:00,33.67,33.8,33.67,33.8,120900.0,29.4995,29.6134,29.4995,29.6134,120900.0
2014-02-27 10:25:00,33.79,33.84,33.75,33.77,257700.0,29.6047,29.6485,29.5696,29.5872,257700.0
2014-02-27 10:30:00,33.77,33.87,33.76,33.87,102200.0,29.5872,29.6748,29.5784,29.6748,102200.0
2014-02-27 10:35:00,33.88,33.95,33.81,33.84,111400.0,29.6835,29.7449,29.6222,29.6485,111400.0
2014-02-27 10:40:00,33.85,33.86,33.8,33.8,67800.0,29.6573,29.666,29.6134,29.6134,67800.0
2014-02-27 10:45:00,33.81,33.82,33.76,33.77,93300.0,29.6222,29.631,29.5784,29.5872,93300.0
2014-02-27 10:50:00,33.78,33.87,33.78,33.83,60500.0,29.5959,29.6748,29.5959,29.6397,60500.0
2014-02-27 10:55:00,33.82,33.85,33.76,33.77,78400.0,29.631,29.6573,29.5784,29.5872,78400.0
2014-02-27 11:00:00,33.78,33.86,33.78,33.83,86100.0,29.5959,29.666,29.5959,29.6397,86100.0
2014-02-27 11:05:00,33.83,33.87,33.83,33.85,79700.0,29.6397,29.6748,29.6397,29.6573,79700.0
2014-02-27 11:10:00,33.85,33.89,33.82,33.88,95500.0,29.6573,29.6923,29.631,29.6835,95500.0
2014-02-27 11:15:00,33.88,33.9,33.82,33.84,92200.0,29.6835,29.7011,29.631,29.6485,92200.0
2014-02-27 11:20:00,33.84,33.88,33.81,33.88,52900.0,29.6485,29.6835,29.6222,29.6835,52900.0
2014-02-27 11:25:00,33.88,33.92,33.85,33.92,68200.0,29.6835,29.7186,29.6573,29.7186,68200.0
2014-02-27 11:30:00,33.91,33.91,33.8,33.86,62600.0,29.7098,29.7098,29.6134,29.666,62600.0
2014-02-27 11:35:00,33.85,33.86,33.83,33.86,68600.0,29.6573,29.666,29.6397,29.666,68600.0
2014-02-27 11:40:00,33.85,33.86,33.79,33.81,88100.0,29.6573,29.666,29.6047,29.6222,88100.0
2014-02-27 11:45:00,33.81,33.83,33.71,33.73,78100.0,29.6222,29.6397,29.5346,29.5521,78100.0
2014-02-27 11:50:00,33.73,33.74,33.67,33.72,202400.0,29.5521,29.5609,29.4995,29.5434,202400.0
2014-02-27 11:55:00,33.72,33.77,33.7,33.76,64300.0,29.5434,29.5872,29.5258,29.5784,64300.0
2014-02-27 12:00:00,33.77,33.83,33.77,33.8,57100.0,29.5872,29.6397,29.5872,29.6134,57100.0
2014-02-27 12:05:00,33.8,33.8,33.7,33.71,76500.0,29.6134,29.6134,29.5258,29.5346,76500.0
2014-02-27 12:10:00,33.71,33.8,33.71,33.79,38200.0,29.5346,29.6134,29.5346,29.6047,38200.0
2014-02-27 12:15:00,33.78,33.8,33.75,33.75,55600.0,29.5959,29.6134,29.5696,29.5696,55600.0
2014-02-27 12:20:00,33.75,33.76,33.7,33.74,56000.0,29.5696,29.5784,29.5258,29.5609,56000.0
2014-02-27 12:25:00,33.74,33.77,33.7,33.76,45400.0,29.5609,29.5872,29.5258,29.5784,45400.0
2014-02-27 12:30:00,33.76,33.77,33.7,33.72,109500.0,29.5784,29.5872,29.5258,29.5434,109500.0
2014-02-27 12:35:00,33.72,33.73,33.69,33.71,60500.0,29.5434,29.5521,29.5171,29.5346,60500.0
2014-02-27 12:40:00,33.71,33.73,33.69,33.7,40400.0,29.5346,29.5521,29.5171,29.5258,40400.0
2014-02-27 12:45:00,33.7,33.73,33.7,33.72,50900.0,29.5258,29.5521,29.5258,29.5434,50900.0
2014-02-27 12:50:00,33.72,33.73,33.7,33.73,78900.0,29.5434,29.5521,29.5258,29.5521,78900.0
2014-02-27 12:55:00,33.72,33.73,33.68,33.71,68400.0,29.5434,29.5521,29.5083,29.5346,68400.0
2014-02-27 13:00:00,33.7,33.73,33.68,33.72,70500.0,29.5258,29.5521,29.5083,29.5434,70500.0
2014-02-27 13:05:00,33.72,33.73,33.67,33.72,137200.0,29.5434,29.5521,29.4995,29.5434,137200.0
2014-02-27 13:10:00,33.72,33.73,33.69,33.72,55500.0,29.5434,29.5521,29.5171,29.5434,55500.0
2014-02-27 13:15:00,33.72,33.74,33.71,33.72,72500.0,29.5434,29.5609,29.5346,29.5434,72500.0
2014-02-27 13:20:00,33.73,33.75,33.72,33.74,57000.0,29.5521,29.5696,29.5434,29.5609,57000.0
2014-02-27 13:25:00,33.73,33.77,33.71,33.76,93400.0,29.5521,29.5872,29.5346,29.5784,93400.0
2014-02-27 13:30:00,33.77,33.8,33.77,33.78,100100.0,29.5872,29.6134,29.5872,29.5959,100100.0
2014-02-27 13:35:00,33.77,33.83,33.76,33.8,88700.0,29.5872,29.6397,29.5784,29.6134,88700.0
2014-02-27 13:40:00,33.81,33.81,33.73,33.77,97700.0,29.6222,29.6222,29.5521,29.5872,97700.0
2014-02-27 13:45:00,33.76,33.8,33.75,33.8,85200.0,29.5784,29.6134,29.5696,29.6134,85200.0
2014-02-27 13:50:00,33.8,33.82,33.78,33.78,81400.0,29.6134,29.631,29.5959,29.5959,81400.0
2014-02-27 13:55:00,33.78,33.78,33.68,33.68,121900.0,29.5959,29.5959,29.5083,29.5083,121900.0
2014-02-27 14:00:00,33.68,33.71,33.63,33.65,245100.0,29.5083,29.5346,29.4645,29.482,245100.0
2014-02-27 14:05:00,33.65,33.68,33.64,33.66,122100.0,29.482,29.5083,29.4733,29.4908,122100.0
2014-02-27 14:10:00,33.66,33.67,33.62,33.62,80500.0,29.4908,29.4995,29.4557,29.4557,80500.0
2014-02-27 14:15:00,33.63,33.64,33.55,33.58,159000.0,29.4645,29.4733,29.3944,29.4207,159000.0
2014-02-27 14:20:00,33.59,33.6,33.52,33.52,115100.0,29.4295,29.4382,29.3681,29.3681,115100.0
2014-02-27 14:25:00,33.53,33.53,33.46,33.46,157600.0,29.3769,29.3769,29.3156,29.3156,157600.0
2014-02-27 14:30:00,33.46,33.53,33.46,33.51,177300.0,29.3156,29.3769,29.3156,29.3594,177300.0
2014-02-27 14:35:00,33.52,33.52,33.43,33.43,165000.0,29.3681,29.3681,29.2893,29.2893,165000.0
2014-02-27 14:40:00,33.43,33.49,33.4,33.41,145300.0,29.2893,29.3418,29.263,29.2718,145300.0
2014-02-27 14:45:00,33.41,33.44,33.41,33.44,120200.0,29.2718,29.298,29.2718,29.298,120200.0
2014-02-27 14:50:00,33.43,33.48,33.43,33.47,76400.0,29.2893,29.3331,29.2893,29.3243,76400.0
2014-02-27 14:55:00,33.47,33.51,33.46,33.5,130200.0,29.3243,29.3594,29.3156,29.3506,130200.0
2014-02-27 15:00:00,33.49,33.53,33.45,33.48,154900.0,29.3418,29.3769,29.3068,29.3331,154900.0
2014-02-27 15:05:00,33.5,33.53,33.48,33.52,249100.0,29.3506,29.3769,29.3331,29.3681,249100.0
2014-02-27 15:10:00,33.52,33.52,33.45,33.47,121700.0,29.3681,29.3681,29.3068,29.3243,121700.0
2014-02-27 15:15:00,33.47,33.49,33.42,33.48,215400.0,29.3243,29.3418,29.2805,29.3331,215400.0
2014-02-27 15:20:00,33.47,33.5,33.45,33.48,111100.0,29.3243,29.3506,29.3068,29.3331,111100.0
2014-02-27 15:25:00,33.47,33.49,33.43,33.45,94800.0,29.3243,29.3418,29.2893,29.3068,94800.0
2014-02-27 15:30:00,33.45,33.47,33.44,33.46,88100.0,29.3068,29.3243,29.298,29.3156,88100.0
2014-02-27 15:35:00,33.45,33.46,33.42,33.43,94600.0,29.3068,29.3156,29.2805,29.2893,94600.0
2014-02-27 15:40:00,33.43,33.43,33.33,33.39,326000.0,29.2893,29.2893,29.2017,29.2542,326000.0
2014-02-27 15:45:00,33.39,33.4,33.33,33.34,268100.0,29.2542,29.263,29.2017,29.2104,268100.0
2014-02-27 15:50:00,33.34,33.36,33.31,33.35,241000.0,29.2104,29.2279,29.1841,29.2192,241000.0
2014-02-27 15:55:00,33.35,33.4,33.28,33.33,938200.0,29.2192,29.263,29.1579,29.2017,938200.0
2014-02-28 09:30:00,32.93,33.05,32.66,32.96,659200.0,28.8512,28.9563,28.6147,28.8775,659200.0
2014-02-28 09:35:00,32.97,33.06,32.84,33.03,267900.0,28.8863,28.9651,28.7724,28.9388,267900.0
2014-02-28 09:40:00,33.02,33.16,32.99,33.02,290100.0,28.9301,29.0527,28.9038,28.9301,290100.0
2014-02-28 09:45:00,33.02,33.17,33.01,33.11,213900.0,28.9301,29.0615,28.9213,29.0089,213900.0
2014-02-28 09:50:00,33.11,33.2,33.08,33.09,151800.0,29.0089,29.0878,28.9826,28.9914,151800.0
2014-02-28 09:55:00,33.09,33.13,33.01,33.02,256300.0,28.9914,29.0264,28.9213,28.9301,256300.0
2014-02-28 10:00:00,33.01,33.08,32.92,33.05,207100.0,28.9213,28.9826,28.8424,28.9563,207100.0
2014-02-28 10:05:00,33.05,33.15,33.02,33.05,155900.0,28.9563,29.044,28.9301,28.9563,155900.0
2014-02-28 10:10:00,33.05,33.16,33.04,33.14,139400.0,28.9563,29.0527,28.9476,29.0352,139400.0
2014-02-28 10:15:00,33.14,33.21,33.09,33.18,167300.0,29.0352,29.0965,28.9914,29.0702,167300.0
2014-02-28 10:20:00,33.17,33.25,33.17,33.18,148400.0,29.0615,29.1316,29.0615,29.0702,148400.0
2014-02-28 10:25:00,33.18,33.24,33.15,33.24,117500.0,29.0702,29.1228,29.044,29.1228,117500.0
2014-02-28 10:30:00,33.24,33.3,33.22,33.3,146300.0,29.1228,29.1754,29.1053,29.1754,146300.0
2014-02-28 10:35:00,33.31,33.32,33.23,33.25,204400.0,29.1841,29.1929,29.114,29.1316,204400.0
2014-02-28 10:40:00,33.26,33.26,33.15,33.19,77400.0,29.1403,29.1403,29.044,29.079,77400.0
2014-02-28 10:45:00,33.19,33.29,33.18,33.25,133400.0,29.079,29.1666,29.0702,29.1316,133400.0
2014-02-28 10:50:00,33.25,33.35,33.23,33.34,167400.0,29.1316,29.2192,29.114,29.2104,167400.0
2014-02-28 10:55:00,33.34,33.45,33.3,33.4,233200.0,29.2104,29.3068,29.1754,29.263,233200.0
2014-02-28 11:00:00,33.4,33.41,33.24,33.24,89600.0,29.263,29.2718,29.1228,29.1228,89600.0
2014-02-28 11:05:00,33.25,33.26,33.19,33.21,58900.0,29.1316,29.1403,29.079,29.0965,58900.0
2014-02-28 11:10:00,33.22,33.22,33.15,33.17,100700.0,29.1053,29.1053,29.044,29.0615,100700.0
2014-02-28 11:15:00,33.17,33.19,33.14,33.17,76300.0,29.0615,29.079,29.0352,29.0615,76300.0
2014-02-28 11:20:00,33.16,33.2,33.16,33.17,55700.0,29.0527,29.0878,29.0527,29.0615,55700.0
2014-02-28 11:25:00,33.18,33.27,33.17,33.24,128200.0,29.0702,29.1491,29.0615,29.1228,128200.0
2014-02-28 11:30:00,33.24,33.26,33.2,33.21,105200.0,29.1228,29.1403,29.0878,29.0965,105200.0
2014-02-28 11:35:00,33.22,33.3,33.22,33.25,45100.0,29.1053,29.1754,29.1053,29.1316,45100.0
2014-02-28 11:40:00,33.25,33.3,33.22,33.3,57800.0,29.1316,29.1754,29.1053,29.1754,57800.0
2014-02-28 11:45:00,33.3,33.36,33.28,33.36,82200.0,29.1754,29.2279,29.1579,29.2279,82200.0
2014-02-28 11:50:00,33.36,33.4,33.34,33.37,68500.0,29.2279,29.263,29.2104,29.2367,68500.0
2014-02-28 11:55:00,33.37,33.39,33.32,33.35,72100.0,29.2367,29.2542,29.1929,29.2192,72100.0
2014-02-28 12:00:00,33.35,33.35,33.25,33.28,65400.0,29.2192,29.2192,29.1316,29.1579,65400.0
2014-02-28 12:05:00,33.28,33.28,33.25,33.26,27700.0,29.1579,29.1579,29.1316,29.1403,27700.0
2014-02-28 12:10:00,33.26,33.27,33.18,33.19,63900.0,29.1403,29.1491,29.0702,29.079,63900.0
2014-02-28 12:15:00,33.2,33.23,33.19,33.22,30000.0,29.0878,29.114,29.079,29.1053,30000.0
2014-02-28 12:20:00,33.21,33.24,33.2,33.21,20400.0,29.0965,29.1228,29.0878,29.0965,20400.0
2014-02-28 12:25:00,33.2,33.26,33.16,33.26,85000.0,29.0878,29.1403,29.0527,29.1403,85000.0
2014-02-28 12:30:00,33.26,33.28,33.21,33.25,79200.0,29.1403,29.1579,29.0965,29.1316,79200.0
2014-02-28 12:35:00,33.25,33.26,33.21,33.22,25400.0,29.1316,29.1403,29.0965,29.1053,25400.0
2014-02-28 12:40:00,33.22,33.24,33.21,33.24,23100.0,29.1053,29.1228,29.0965,29.1228,23100.0
2014-02-28 12:45:00,33.24,33.24,33.2,33.21,31000.0,29.1228,29.1228,29.0878,29.0965,31000.0
2014-02-28 12:50:00,33.21,33.23,33.19,33.21,31100.0,29.0965,29.114,29.079,29.0965,31100.0
2014-02-28 12:55:00,33.21,33.25,33.21,33.24,64200.0,29.0965,29.1316,29.0965,29.1228,64200.0
2014-02-28 13:00:00,33.24,33.28,33.24,33.25,44900.0,29.1228,29.1579,29.1228,29.1316,44900.0
2014-02-28 13:05:00,33.25,33.31,33.24,33.29,24400.0,29.1316,29.1841,29.1228,29.1666,24400.0
2014-02-28 13:10:00,33.3,33.36,33.29,33.36,80600.0,29.1754,29.2279,29.1666,29.2279,80600.0
2014-02-28 13:15:00,33.36,33.39,33.35,33.38,45800.0,29.2279,29.2542,29.2192,29.2455,45800.0
2014-02-28 13:20:00,33.39,33.39,33.34,33.35,53900.0,29.2542,29.2542,29.2104,29.2192,53900.0
2014-02-28 13:25:00,33.34,33.37,33.33,33.34,21900.0,29.2104,29.2367,29.2017,29.2104,21900.0
2014-02-28 13:30:00,33.33,33.34,33.32,33.33,31500.0,29.2017,29.2104,29.1929,29.2017,31500.0
2014-02-28 13:35:00,33.34,33.39,33.33,33.38,30100.0,29.2104,29.2542,29.2017,29.2455,30100.0
2014-02-28 13:40:00,33.38,33.39,33.35,33.35,49400.0,29.2455,29.2542,29.2192,29.2192,49400.0
2014-02-28 13:45:00,33.34,33.34,33.27,33.29,53900.0,29.2104,29.2104,29.1491,29.1666,53900.0
2014-02-28 13:50:00,33.3,33.3,33.26,33.3,92600.0,29.1754,29.1754,29.1403,29.1754,92600.0
2014-02-28 13:55:00,33.3,33.3,33.24,33.26,175200.0,29.1754,29.1754,29.1228,29.1403,175200.0
2014-02-28 14:00:00,33.26,33.26,33.19,33.22,93100.0,29.1403,29.1403,29.079,29.1053,93100.0
2014-02-28 14:05:00,33.22,33.22,33.14,33.15,54100.0,29.1053,29.1053,29.0352,29.044,54100.0
2014-02-28 14:10:00,33.16,33.17,33.12,33.16,94400.0,29.0527,29.0615,29.0177,29.0527,94400.0
2014-02-28 14:15:00,33.16,33.28,33.16,33.27,103500.0,29.0527,29.1579,29.0527,29.1491,103500.0
2014-02-28 14:20:00,33.27,33.3,33.26,33.27,50000.0,29.1491,29.1754,29.1403,29.1491,50000.0
2014-02-28 14:25:00,33.28,33.3,33.25,33.28,44900.0,29.1579,29.1754,29.1316,29.1579,44900.0
2014-02-28 14:30:00,33.29,33.35,33.27,33.34,76700.0,29.1666,29.2192,29.1491,29.2104,76700.0
2014-02-28 14:35:00,33.34,33.35,33.3,33.3,139400.0,29.2104,29.2192,29.1754,29.1754,139400.0
2014-02-28 14:40:00,33.3,33.32,33.23,33.23,72100.0,29.1754,29.1929,29.114,29.114,72100.0
2014-02-28 14:45:00,33.22,33.23,33.18,33.22,224700.0,29.1053,29.114,29.0702,29.1053,224700.0
2014-02-28 14:50:00,33.22,33.26,33.14,33.23,153800.0,29.1053,29.1403,29.0352,29.114,153800.0
2014-02-28 14:55:00,33.23,33.23,33.09,33.12,145200.0,29.114,29.114,28.9914,29.0177,145200.0
2014-02-28 15:00:00,33.13,33.15,33.05,33.09,119700.0,29.0264,29.044,28.9563,28.9914,119700.0
2014-02-28 15:05:00,33.09,33.13,33.02,33.05,240900.0,28.9914,29.0264,28.9301,28.9563,240900.0
2014-02-28 15:10:00,33.05,33.07,33.0,33.02,280400.0,28.9563,28.9739,28.9125,28.9301,280400.0
2014-02-28 15:15:00,33.03,33.06,33.01,33.05,196200.0,28.9388,28.9651,28.9213,28.9563,196200.0
2014-02-28 15:20:00,33.05,33.08,33.02,33.02,294000.0,28.9563,28.9826,28.9301,28.9301,294000.0
2014-02-28 15:25:00,33.03,33.08,33.0,33.05,200600.0,28.9388,28.9826,28.9125,28.9563,200600.0
2014-02-28 15:30:00,33.05,33.16,33.04,33.15,118000.0,28.9563,29.0527,28.9476,29.044,118000.0
2014-02-28 15:35:00,33.15,33.2,33.13,33.17,142400.0,29.044,29.0878,29.0264,29.0615,142400.0
2014-02-28 15:40:00,33.17,33.24,33.17,33.2,142600.0,29.0615,29.1228,29.0615,29.0878,142600.0
2014-02-28 15:45:00,33.21,33.23,33.11,33.11,259300.0,29.0965,29.114,29.0089,29.0089,259300.0
2014-02-28 15:50:00,33.12,33.17,33.11,33.15,225400.0,29.0177,29.0615,29.0089,29.044,225400.0
2014-02-28 15:55:00,33.16,33.24,33.16,33.2,434800.0,29.0527,29.1228,29.0527,29.0878,434800.0
2014-03-03 09:30:00,32.38,32.46,32.02,32.46,621700.0,28.3693,28.4394,28.0539,28.4394,621700.0
2014-03-03 09:35:00,32.46,32.63,32.32,32.51,324500.0,28.4394,28.5884,28.3168,28.4832,324500.0
2014-03-03 09:40:00,32.51,32.63,32.47,32.5,350000.0,28.4832,28.5884,28.4482,28.4745,350000.0
2014-03-03 09:45:00,32.52,32.55,32.44,32.5,146500.0,28.492,28.5183,28.4219,28.4745,146500.0
2014-03-03 09:50:00,32.5,32.55,32.44,32.51,245400.0,28.4745,28.5183,28.4219,28.4832,245400.0
2014-03-03 09:55:00,32.5,32.57,32.46,32.5,165600.0,28.4745,28.5358,28.4394,28.4745,165600.0
2014-03-03 10:00:00,32.51,32.61,32.46,32.55,272500.0,28.4832,28.5708,28.4394,28.5183,272500.0
2014-03-03 10:05:00,32.54,32.59,32.35,32.35,262900.0,28.5095,28.5533,28.343,28.343,262900.0
2014-03-03 10:10:00,32.36,32.43,32.34,32.35,263900.0,28.3518,28.4131,28.3343,28.343,263900.0
2014-03-03 10:15:00,32.35,32.35,32.21,32.22,374300.0,28.343,28.343,28.2204,28.2292,374300.0
2014-03-03 10:20:00,32.22,32.27,32.17,32.17,210700.0,28.2292,28.273,28.1853,28.1853,210700.0
2014-03-03 10:25:00,32.16,32.22,32.1,32.21,452200.0,28.1766,28.2292,28.124,28.2204,452200.0
2014-03-03 10:30:00,32.21,32.33,32.2,32.29,186600.0,28.2204,28.3255,28.2116,28.2905,186600.0
2014-03-03 10:35:00,32.29,32.32,32.24,32.26,244000.0,28.2905,28.3168,28.2467,28.2642,244000.0
2014-03-03 10:40:00,32.26,32.37,32.26,32.33,174000.0,28.2642,28.3606,28.2642,28.3255,174000.0
2014-03-03 10:45:00,32.33,32.34,32.16,32.2,168700.0,28.3255,28.3343,28.1766,28.2116,168700.0
2014-03-03 10:50:00,32.19,32.29,32.19,32.28,89500.0,28.2029,28.2905,28.2029,28.2817,89500.0
2014-03-03 10:55:00,32.27,32.28,32.24,32.27,104900.0,28.273,28.2817,28.2467,28.273,104900.0
2014-03-03 11:00:00,32.27,32.29,32.26,32.28,124300.0,28.273,28.2905,28.2642,28.2817,124300.0
2014-03-03 11:05:00,32.28,32.28,32.14,32.15,145800.0,28.2817,28.2817,28.1591,28.1678,145800.0
2014-03-03 11:10:00,32.14,32.14,32.1,32.1,136300.0,28.1591,28.1591,28.124,28.124,136300.0
2014-03-03 11:15:00,32.1,32.12,32.05,32.11,138800.0,28.124,28.1415,28.0802,28.1328,138800.0
2014-03-03 11:20:00,32.11,32.15,32.1,32.15,83700.0,28.1328,28.1678,28.124,28.1678,83700.0
2014-03-03 11:25:00,32.14,32.21,32.14,32.21,122700.0,28.1591,28.2204,28.1591,28.2204,122700.0
2014-03-03 11:30:00,32.21,32.22,32.15,32.18,70600.0,28.2204,28.2292,28.1678,28.1941,70600.0
2014-03-03 11:35:00,32.19,32.21,32.15,32.15,83300.0,28.2029,28.2204,28.1678,28.1678,83300.0
2014-03-03 11:40:00,32.14,32.2,32.1,32.11,150200.0,28.1591,28.2116,28.124,28.1328,150200.0
2014-03-03 11:45:00,32.1,32.15,32.08,32.13,284600.0,28.124,28.1678,28.1065,28.1503,284600.0
2014-03-03 11:50:00,32.13,32.16,32.1,32.12,117200.0,28.1503,28.1766,28.124,28.1415,117200.0
2014-03-03 11:55:00,32.11,32.12,32.04,32.04,149000.0,28.1328,28.1415,28.0714,28.0714,149000.0
2014-03-03 12:00:00,32.04,32.05,31.96,31.97,327900.0,28.0714,28.0802,28.0014,28.0101,327900.0
2014-03-03 12:05:00,31.98,32.03,31.9,31.93,215500.0,28.0189,28.0627,27.9488,27.9751,215500.0
2014-03-03 12:10:00,31.93,32.12,31.9,32.05,301600.0,27.9751,28.1415,27.9488,28.0802,301600.0
2014-03-03 12:15:00,32.05,32.08,31.96,32.08,239300.0,28.0802,28.1065,28.0014,28.1065,239300.0
2014-03-03 12:20:00,32.08,32.14,32.07,32.11,154200.0,28.1065,28.1591,28.0977,28.1328,154200.0
2014-03-03 12:25:00,32.11,32.15,32.04,32.05,48000.0,28.1328,28.1678,28.0714,28.0802,48000.0
2014-03-03 12:30:00,32.05,32.09,32.03,32.03,85900.0,28.0802,28.1153,28.0627,28.0627,85900.0
2014-03-03 12:35:00,32.04,32.06,32.02,32.02,124400.0,28.0714,28.089,28.0539,28.0539,124400.0
2014-03-03 12:40:00,32.02,32.05,32.01,32.05,65100.0,28.0539,28.0802,28.0452,28.0802,65100.0
2014-03-03 12:45:00,32.05,32.1,32.04,32.1,158900.0,28.0802,28.124,28.0714,28.124,158900.0
2014-03-03 12:50:00,32.1,32.13,32.09,32.11,112600.0,28.124,28.1503,28.1153,28.1328,112600.0
2014-03-03 12:55:00,32.1,32.18,32.08,32.17,111600.0,28.124,28.1941,28.1065,28.1853,111600.0
2014-03-03 13:00:00,32.17,32.29,32.16,32.28,133400.0,28.1853,28.2905,28.1766,28.2817,133400.0
2014-03-03 13:05:00,32.28,32.28,32.18,32.19,75800.0,28.2817,28.2817,28.1941,28.2029,75800.0
2014-03-03 13:10:00,32.19,32.23,32.17,32.22,62600.0,28.2029,28.2379,28.1853,28.2292,62600.0
2014-03-03 13:15:00,32.22,32.29,32.22,32.27,93900.0,28.2292,28.2905,28.2292,28.273,93900.0
2014-03-03 13:20:00,32.27,32.29,32.24,32.27,62100.0,28.273,28.2905,28.2467,28.273,62100.0
2014-03-03 13:25:00,32.27,32.34,32.27,32.28,103000.0,28.273,28.3343,28.273,28.2817,103000.0
2014-03-03 13:30:00,32.28,32.3,32.19,32.19,106300.0,28.2817,28.2992,28.2029,28.2029,106300.0
2014-03-03 13:35:00,32.19,32.25,32.19,32.25,73900.0,28.2029,28.2554,28.2029,28.2554,73900.0
2014-03-03 13:40:00,32.25,32.26,32.18,32.19,72300.0,28.2554,28.2642,28.1941,28.2029,72300.0
2014-03-03 13:45:00,32.19,32.26,32.19,32.24,63400.0,28.2029,28.2642,28.2029,28.2467,63400.0
2014-03-03 13:50:00,32.23,32.33,32.23,32.32,71400.0,28.2379,28.3255,28.2379,28.3168,71400.0
2014-03-03 13:55:00,32.32,32.41,32.31,32.38,125900.0,28.3168,28.3956,28.308,28.3693,125900.0
2014-03-03 14:00:00,32.38,32.39,32.32,32.37,285800.0,28.3693,28.3781,28.3168,28.3606,285800.0
2014-03-03 14:05:00,32.36,32.43,32.36,32.41,86400.0,28.3518,28.4131,28.3518,28.3956,86400.0
2014-03-03 14:10:00,32.41,32.49,32.41,32.48,138200.0,28.3956,28.4657,28.3956,28.4569,138200.0
2014-03-03 14:15:00,32.49,32.5,32.46,32.5,106700.0,28.4657,28.4745,28.4394,28.4745,106700.0
2014-03-03 14:20:00,32.5,32.59,32.49,32.57,240500.0,28.4745,28.5533,28.4657,28.5358,240500.0
2014-03-03 14:25:00,32.56,32.59,32.52,32.54,128800.0,28.527,28.5533,28.492,28.5095,128800.0
2014-03-03 14:30:00,32.54,32.58,32.48,32.58,125600.0,28.5095,28.5446,28.4569,28.5446,125600.0
2014-03-03 14:35:00,32.58,32.63,32.56,32.62,71300.0,28.5446,28.5884,28.527,28.5796,71300.0
2014-03-03 14:40:00,32.62,32.66,32.58,32.66,110300.0,28.5796,28.6147,28.5446,28.6147,110300.0
2014-03-03 14:45:00,32.66,32.73,32.63,32.71,116900.0,28.6147,28.676,28.5884,28.6585,116900.0
2014-03-03 14:50:00,32.72,32.73,32.68,32.69,230400.0,28.6672,28.676,28.6322,28.6409,230400.0
2014-03-03 14:55:00,32.69,32.69,32.65,32.67,49800.0,28.6409,28.6409,28.6059,28.6234,49800.0
2014-03-03 15:00:00,32.66,32.71,32.66,32.66,82100.0,28.6147,28.6585,28.6147,28.6147,82100.0
2014-03-03 15:05:00,32.65,32.66,32.63,32.65,94600.0,28.6059,28.6147,28.5884,28.6059,94600.0
2014-03-03 15:10:00,32.65,32.66,32.6,32.63,162000.0,28.6059,28.6147,28.5621,28.5884,162000.0
2014-03-03 15:15:00,32.63,32.63,32.58,32.61,163300.0,28.5884,28.5884,28.5446,28.5708,163300.0
2014-03-03 15:20:00,32.61,32.63,32.59,32.6,154600.0,28.5708,28.5884,28.5533,28.5621,154600.0
2014-03-03 15:25:00,32.6,32.61,32.49,32.51,347900.0,28.5621,28.5708,28.4657,28.4832,347900.0
2014-03-03 15:30:00,32.51,32.55,32.5,32.54,100800.0,28.4832,28.5183,28.4745,28.5095,100800.0
2014-03-03 15:35:00,32.54,32.56,32.52,32.53,100800.0,28.5095,28.527,28.492,28.5008,100800.0
2014-03-03 15:40:00,32.53,32.59,32.5,32.58,277700.0,28.5008,28.5533,28.4745,28.5446,277700.0
2014-03-03 15:45:00,32.58,32.58,32.52,32.53,253900.0,28.5446,28.5446,28.492,28.5008,253900.0
2014-03-03 15:50:00,32.54,32.55,32.5,32.51,365100.0,28.5095,28.5183,28.4745,28.4832,365100.0
2014-03-03 15:55:00,32.51,32.61,32.48,32.6,496700.0,28.4832,28.5708,28.4569,28.5621,496700.0
2014-03-04 09:30:00,33.5,33.92,33.48,33.89,864000.0,29.3506,29.7186,29.3331,29.6923,864000.0
2014-03-04 09:35:00,33.88,34.19,33.78,33.99,718200.0,29.6835,29.9551,29.5959,29.7799,718200.0
2014-03-04 09:40:00,34.0,34.08,33.91,34.0,385700.0,29.7887,29.8588,29.7098,29.7887,385700.0
2014-03-04 09:45:00,33.99,34.02,33.79,33.95,279800.0,29.7799,29.8062,29.6047,29.7449,279800.0
2014-03-04 09:50:00,33.95,34.01,33.9,33.98,178100.0,29.7449,29.7974,29.7011,29.7712,178100.0
2014-03-04 09:55:00,33.99,33.99,33.89,33.91,201100.0,29.7799,29.7799,29.6923,29.7098,201100.0
2014-03-04 10:00:00,33.91,33.95,33.8,33.8,147200.0,29.7098,29.7449,29.6134,29.6134,147200.0
2014-03-04 10:05:00,33.8,33.82,33.72,33.75,121700.0,29.6134,29.631,29.5434,29.5696,121700.0
2014-03-04 10:10:00,33.75,33.76,33.64,33.7,162000.0,29.5696,29.5784,29.4733,29.5258,162000.0
2014-03-04 10:15:00,33.7,33.74,33.6,33.73,276100.0,29.5258,29.5609,29.4382,29.5521,276100.0
2014-03-04 10:20:00,33.73,33.77,33.66,33.66,125300.0,29.5521,29.5872,29.4908,29.4908,125300.0
2014-03-04 10:25:00,33.67,33.78,33.66,33.76,139200.0,29.4995,29.5959,29.4908,29.5784,139200.0
2014-03-04 10:30:00,33.75,33.83,33.72,33.81,165700.0,29.5696,29.6397,29.5434,29.6222,165700.0
2014-03-04 10:35:00,33.81,33.86,33.76,33.83,188200.0,29.6222,29.666,29.5784,29.6397,188200.0
2014-03-04 10:40:00,33.83,33.93,33.82,33.91,138800.0,29.6397,29.7273,29.631,29.7098,138800.0
2014-03-04 10:45:00,33.9,33.93,33.89,33.92,57200.0,29.7011,29.7273,29.6923,29.7186,57200.0
2014-03-04 10:50:00,33.92,33.95,33.91,33.94,139700.0,29.7186,29.7449,29.7098,29.7361,139700.0
2014-03-04 10:55:00,33.95,34.01,33.93,33.99,89600.0,29.7449,29.7974,29.7273,29.7799,89600.0
2014-03-04 11:00:00,33.99,34.05,33.98,34.05,118200.0,29.7799,29.8325,29.7712,29.8325,118200.0
2014-03-04 11:05:00,34.06,34.09,34.02,34.07,120200.0,29.8412,29.8675,29.8062,29.85,120200.0
2014-03-04 11:10:00,34.07,34.07,33.98,34.04,145500.0,29.85,29.85,29.7712,29.8237,145500.0
2014-03-04 11:15:00,34.05,34.1,34.04,34.07,90800.0,29.8325,29.8763,29.8237,29.85,90800.0
2014-03-04 11:20:00,34.08,34.1,34.06,34.1,65300.0,29.8588,29.8763,29.8412,29.8763,65300.0
2014-03-04 11:25:00,34.1,34.1,34.05,34.07,58200.0,29.8763,29.8763,29.8325,29.85,58200.0
2014-03-04 11:30:00,34.07,34.07,34.02,34.05,97400.0,29.85,29.85,29.8062,29.8325,97400.0
2014-03-04 11:35:00,34.05,34.08,33.99,34.02,116300.0,29.8325,29.8588,29.7799,29.8062,116300.0
2014-03-04 11:40:00,34.02,34.02,33.96,33.99,146800.0,29.8062,29.8062,29.7536,29.7799,146800.0
2014-03-04 11:45:00,33.99,34.02,33.98,34.01,95600.0,29.7799,29.8062,29.7712,29.7974,95600.0
2014-03-04 11:50:00,34.02,34.05,34.01,34.03,68300.0,29.8062,29.8325,29.7974,29.815,68300.0
2014-03-04 11:55:00,34.03,34.05,34.0,34.03,66600.0,29.815,29.8325,29.7887,29.815,66600.0
2014-03-04 12:00:00,34.03,34.04,34.0,34.01,49400.0,29.815,29.8237,29.7887,29.7974,49400.0
2014-03-04 12:05:00,34.0,34.07,34.0,34.05,121600.0,29.7887,29.85,29.7887,29.8325,121600.0
2014-03-04 12:10:00,34.05,34.12,34.05,34.12,106200.0,29.8325,29.8938,29.8325,29.8938,106200.0
2014-03-04 12:15:00,34.12,34.15,34.05,34.14,96200.0,29.8938,29.9201,29.8325,29.9113,96200.0
2014-03-04 12:20:00,34.13,34.19,34.13,34.19,273700.0,29.9026,29.9551,29.9026,29.9551,273700.0
2014-03-04 12:25:00,34.19,34.22,34.18,34.2,108400.0,29.9551,29.9814,29.9464,29.9639,108400.0
2014-03-04 12:30:00,34.19,34.21,34.15,34.2,89800.0,29.9551,29.9727,29.9201,29.9639,89800.0
2014-03-04 12:35:00,34.2,34.27,34.2,34.26,142000.0,29.9639,30.0252,29.9639,30.0165,142000.0
2014-03-04 12:40:00,34.27,34.29,34.21,34.29,78700.0,30.0252,30.0428,29.9727,30.0428,78700.0
2014-03-04 12:45:00,34.28,34.31,34.27,34.31,84300.0,30.034,30.0603,30.0252,30.0603,84300.0
2014-03-04 12:50:00,34.31,34.41,34.3,34.38,190100.0,30.0603,30.1479,30.0515,30.1216,190100.0
2014-03-04 12:55:00,34.38,34.45,34.38,34.44,119700.0,30.1216,30.1829,30.1216,30.1742,119700.0
2014-03-04 13:00:00,34.44,34.45,34.41,34.41,69000.0,30.1742,30.1829,30.1479,30.1479,69000.0
2014-03-04 13:05:00,34.41,34.44,34.33,34.33,100800.0,30.1479,30.1742,30.0778,30.0778,100800.0
2014-03-04 13:10:00,34.32,34.34,34.31,34.34,96400.0,30.069,30.0866,30.0603,30.0866,96400.0
2014-03-04 13:15:00,34.34,34.35,34.28,34.29,108700.0,30.0866,30.0953,30.034,30.0428,108700.0
2014-03-04 13:20:00,34.29,34.33,34.27,34.33,74800.0,30.0428,30.0778,30.0252,30.0778,74800.0
2014-03-04 13:25:00,34.33,34.52,34.32,34.51,303200.0,30.0778,30.2443,30.069,30.2355,303200.0
2014-03-04 13:30:00,34.5,34.5,34.43,34.5,91100.0,30.2267,30.2267,30.1654,30.2267,91100.0
2014-03-04 13:35:00,34.5,34.55,34.48,34.54,114600.0,30.2267,30.2706,30.2092,30.2618,114600.0
2014-03-04 13:40:00,34.54,34.72,34.51,34.72,269300.0,30.2618,30.4195,30.2355,30.4195,269300.0
2014-03-04 13:45:00,34.71,34.72,34.5,34.52,296200.0,30.4107,30.4195,30.2267,30.2443,296200.0
2014-03-04 13:50:00,34.51,34.62,34.43,34.44,337700.0,30.2355,30.3319,30.1654,30.1742,337700.0
2014-03-04 13:55:00,34.44,34.52,34.44,34.48,173000.0,30.1742,30.2443,30.1742,30.2092,173000.0
2014-03-04 14:00:00,34.49,34.5,34.44,34.46,161400.0,30.218,30.2267,30.1742,30.1917,161400.0
2014-03-04 14:05:00,34.46,34.55,34.45,34.54,135100.0,30.1917,30.2706,30.1829,30.2618,135100.0
2014-03-04 14:10:00,34.55,34.58,34.5,34.53,89700.0,30.2706,30.2968,30.2267,30.253,89700.0
2014-03-04 14:15:00,34.52,34.53,34.44,34.44,83200.0,30.2443,30.253,30.1742,30.1742,83200.0
2014-03-04 14:20:00,34.45,34.45,34.4,34.43,107800.0,30.1829,30.1829,30.1391,30.1654,107800.0
2014-03-04 14:25:00,34.43,34.47,34.4,34.46,106300.0,30.1654,30.2005,30.1391,30.1917,106300.0
2014-03-04 14:30:00,34.46,34.53,34.45,34.49,136400.0,30.1917,30.253,30.1829,30.218,136400.0
2014-03-04 14:35:00,34.49,34.49,34.4,34.42,78100.0,30.218,30.218,30.1391,30.1567,78100.0
2014-03-04 14:40:00,34.41,34.46,34.41,34.44,75300.0,30.1479,30.1917,30.1479,30.1742,75300.0
2014-03-04 14:45:00,34.43,34.47,34.42,34.44,78200.0,30.1654,30.2005,30.1567,30.1742,78200.0
2014-03-04 14:50:00,34.43,34.47,34.41,34.41,83400.0,30.1654,30.2005,30.1479,30.1479,83400.0
2014-03-04 14:55:00,34.41,34.47,34.41,34.43,76400.0,30.1479,30.2005,30.1479,30.1654,76400.0
2014-03-04 15:00:00,34.43,34.47,34.4,34.43,143000.0,30.1654,30.2005,30.1391,30.1654,143000.0
2014-03-04 15:05:00,34.43,34.47,34.41,34.43,79300.0,30.1654,30.2005,30.1479,30.1654,79300.0
2014-03-04 15:10:00,34.42,34.45,34.39,34.42,117100.0,30.1567,30.1829,30.1304,30.1567,117100.0
2014-03-04 15:15:00,34.41,34.44,34.36,34.43,111200.0,30.1479,30.1742,30.1041,30.1654,111200.0
2014-03-04 15:20:00,34.42,34.47,34.42,34.46,72200.0,30.1567,30.2005,30.1567,30.1917,72200.0
2014-03-04 15:25:00,34.46,34.49,34.43,34.47,74100.0,30.1917,30.218,30.1654,30.2005,74100.0
2014-03-04 15:30:00,34.48,34.48,34.43,34.45,127700.0,30.2092,30.2092,30.1654,30.1829,127700.0
2014-03-04 15:35:00,34.45,34.45,34.39,34.45,157800.0,30.1829,30.1829,30.1304,30.1829,157800.0
2014-03-04 15:40:00,34.45,34.48,34.43,34.47,132800.0,30.1829,30.2092,30.1654,30.2005,132800.0
2014-03-04 15:45:00,34.48,34.48,34.41,34.42,126400.0,30.2092,30.2092,30.1479,30.1567,126400.0
2014-03-04 15:50:00,34.43,34.47,34.43,34.45,207900.0,30.1654,30.2005,30.1654,30.1829,207900.0
2014-03-04 15:55:00,34.45,34.45,34.44,34.45,291400.0,30.1829,30.1829,30.1742,30.1829,291400.0
2014-03-05 09:30:00,34.85,34.87,34.65,34.78,437500.0,30.5334,30.5509,30.3582,30.4721,437500.0
2014-03-05 09:35:00,34.79,34.93,34.62,34.87,234900.0,30.4808,30.6035,30.3319,30.5509,234900.0
2014-03-05 09:40:00,34.87,34.97,34.78,34.9,156400.0,30.5509,30.6385,30.4721,30.5772,156400.0
2014-03-05 09:45:00,34.9,34.98,34.9,34.97,209100.0,30.5772,30.6473,30.5772,30.6385,209100.0
2014-03-05 09:50:00,34.97,35.05,34.94,35.04,336300.0,30.6385,30.7086,30.6122,30.6999,336300.0
2014-03-05 09:55:00,35.05,35.11,34.97,35.02,452500.0,30.7086,30.7612,30.6385,30.6823,452500.0
2014-03-05 10:00:00,35.03,35.05,34.85,34.88,170000.0,30.6911,30.7086,30.5334,30.5597,170000.0
2014-03-05 10:05:00,34.89,35.15,34.87,35.14,397800.0,30.5684,30.7962,30.5509,30.7875,397800.0
2014-03-05 10:10:00,35.15,35.15,34.97,35.0,213800.0,30.7962,30.7962,30.6385,30.6648,213800.0
2014-03-05 10:15:00,35.0,35.01,34.86,34.87,279300.0,30.6648,30.6736,30.5422,30.5509,279300.0
2014-03-05 10:20:00,34.86,34.9,34.82,34.83,201800.0,30.5422,30.5772,30.5071,30.5159,201800.0
2014-03-05 10:25:00,34.82,34.83,34.74,34.78,263600.0,30.5071,30.5159,30.437,30.4721,263600.0
2014-03-05 10:30:00,34.78,34.82,34.74,34.78,214300.0,30.4721,30.5071,30.437,30.4721,214300.0
2014-03-05 10:35:00,34.78,34.96,34.77,34.96,217000.0,30.4721,30.6298,30.4633,30.6298,217000.0
2014-03-05 10:40:00,34.95,34.97,34.9,34.97,122000.0,30.621,30.6385,30.5772,30.6385,122000.0
2014-03-05 10:45:00,34.97,34.98,34.85,34.87,80400.0,30.6385,30.6473,30.5334,30.5509,80400.0
2014-03-05 10:50:00,34.87,34.9,34.82,34.83,124900.0,30.5509,30.5772,30.5071,30.5159,124900.0
2014-03-05 10:55:00,34.83,34.88,34.77,34.87,105400.0,30.5159,30.5597,30.4633,30.5509,105400.0
2014-03-05 11:00:00,34.87,34.9,34.84,34.87,155900.0,30.5509,30.5772,30.5246,30.5509,155900.0
2014-03-05 11:05:00,34.87,34.89,34.84,34.88,63600.0,30.5509,30.5684,30.5246,30.5597,63600.0
2014-03-05 11:10:00,34.88,34.91,34.85,34.86,57400.0,30.5597,30.586,30.5334,30.5422,57400.0
2014-03-05 11:15:00,34.86,34.87,34.81,34.81,54100.0,30.5422,30.5509,30.4983,30.4983,54100.0
2014-03-05 11:20:00,34.82,34.84,34.82,34.83,30200.0,30.5071,30.5246,30.5071,30.5159,30200.0
2014-03-05 11:25:00,34.84,34.86,34.73,34.74,119500.0,30.5246,30.5422,30.4283,30.437,119500.0
2014-03-05 11:30:00,34.74,34.75,34.7,34.71,66900.0,30.437,30.4458,30.402,30.4107,66900.0
2014-03-05 11:35:00,34.72,34.8,34.7,34.8,118900.0,30.4195,30.4896,30.402,30.4896,118900.0
2014-03-05 11:40:00,34.79,34.84,34.75,34.83,204200.0,30.4808,30.5246,30.4458,30.5159,204200.0
2014-03-05 11:45:00,34.83,34.93,34.82,34.93,92400.0,30.5159,30.6035,30.5071,30.6035,92400.0
2014-03-05 11:50:00,34.93,34.94,34.76,34.77,150800.0,30.6035,30.6122,30.4545,30.4633,150800.0
2014-03-05 11:55:00,34.78,34.81,34.76,34.77,64600.0,30.4721,30.4983,30.4545,30.4633,64600.0
2014-03-05 12:00:00,34.76,34.77,34.72,34.74,153800.0,30.4545,30.4633,30.4195,30.437,153800.0
2014-03-05 12:05:00,34.73,34.75,34.72,34.75,44500.0,30.4283,30.4458,30.4195,30.4458,44500.0
2014-03-05 12:10:00,34.74,34.75,34.69,34.69,70200.0,30.437,30.4458,30.3932,30.3932,70200.0
2014-03-05 12:15:00,34.68,34.71,34.64,34.65,98800.0,30.3844,30.4107,30.3494,30.3582,98800.0
2014-03-05 12:20:00,34.65,34.71,34.64,34.71,56000.0,30.3582,30.4107,30.3494,30.4107,56000.0
2014-03-05 12:25:00,34.71,34.72,34.69,34.69,57200.0,30.4107,30.4195,30.3932,30.3932,57200.0
2014-03-05 12:30:00,34.68,34.7,34.67,34.68,69300.0,30.3844,30.402,30.3757,30.3844,69300.0
2014-03-05 12:35:00,34.69,34.72,34.68,34.71,87200.0,30.3932,30.4195,30.3844,30.4107,87200.0
2014-03-05 12:40:00,34.71,34.77,34.7,34.72,133400.0,30.4107,30.4633,30.402,30.4195,133400.0
2014-03-05 12:45:00,34.72,34.75,34.7,34.72,91700.0,30.4195,30.4458,30.402,30.4195,91700.0
2014-03-05 12:50:00,34.72,34.72,34.65,34.67,86100.0,30.4195,30.4195,30.3582,30.3757,86100.0
2014-03-05 12:55:00,34.67,34.7,34.66,34.67,87800.0,30.3757,30.402,30.3669,30.3757,87800.0
2014-03-05 13:00:00,34.66,34.69,34.66,34.69,58300.0,30.3669,30.3932,30.3669,30.3932,58300.0
2014-03-05 13:05:00,34.69,34.7,34.64,34.66,132800.0,30.3932,30.402,30.3494,30.3669,132800.0
2014-03-05 13:10:00,34.66,34.75,34.66,34.73,139400.0,30.3669,30.4458,30.3669,30.4283,139400.0
2014-03-05 13:15:00,34.75,34.8,34.74,34.75,68600.0,30.4458,30.4896,30.437,30.4458,68600.0
2014-03-05 13:20:00,34.75,34.76,34.73,34.73,37900.0,30.4458,30.4545,30.4283,30.4283,37900.0
2014-03-05 13:25:00,34.73,34.75,34.68,34.7,57700.0,30.4283,30.4458,30.3844,30.402,57700.0
2014-03-05 13:30:00,34.7,34.7,34.65,34.69,86900.0,30.402,30.402,30.3582,30.3932,86900.0
2014-03-05 13:35:00,34.68,34.71,34.67,34.68,105100.0,30.3844,30.4107,30.3757,30.3844,105100.0
2014-03-05 13:40:00,34.69,34.71,34.68,34.68,79000.0,30.3932,30.4107,30.3844,30.3844,79000.0
2014-03-05 13:45:00,34.69,34.7,34.63,34.63,100800.0,30.3932,30.402,30.3406,30.3406,100800.0
2014-03-05 13:50:00,34.64,34.68,34.61,34.63,112900.0,30.3494,30.3844,30.3231,30.3406,112900.0
2014-03-05 13:55:00,34.63,34.65,34.61,34.62,71900.0,30.3406,30.3582,30.3231,30.3319,71900.0
2014-03-05 14:00:00,34.62,34.69,34.61,34.61,199200.0,30.3319,30.3932,30.3231,30.3231,199200.0
2014-03-05 14:05:00,34.62,34.7,34.62,34.69,65000.0,30.3319,30.402,30.3319,30.3932,65000.0
2014-03-05 14:10:00,34.69,34.73,34.66,34.67,74100.0,30.3932,30.4283,30.3669,30.3757,74100.0
2014-03-05 14:15:00,34.67,34.68,34.63,34.66,43100.0,30.3757,30.3844,30.3406,30.3669,43100.0
2014-03-05 14:20:00,34.66,34.67,34.61,34.64,60700.0,30.3669,30.3757,30.3231,30.3494,60700.0
2014-03-05 14:25:00,34.63,34.68,34.63,34.64,52600.0,30.3406,30.3844,30.3406,30.3494,52600.0
2014-03-05 14:30:00,34.64,34.7,34.64,34.7,112400.0,30.3494,30.402,30.3494,30.402,112400.0
2014-03-05 14:35:00,34.7,34.73,34.65,34.73,155600.0,30.402,30.4283,30.3582,30.4283,155600.0
2014-03-05 14:40:00,34.73,34.79,34.72,34.76,126500.0,30.4283,30.4808,30.4195,30.4545,126500.0
2014-03-05 14:45:00,34.77,34.81,34.77,34.79,122700.0,30.4633,30.4983,30.4633,30.4808,122700.0
2014-03-05 14:50:00,34.78,34.8,34.76,34.76,41500.0,30.4721,30.4896,30.4545,30.4545,41500.0
2014-03-05 14:55:00,34.76,34.76,34.68,34.68,130400.0,30.4545,30.4545,30.3844,30.3844,130400.0
2014-03-05 15:00:00,34.69,34.7,34.67,34.68,62300.0,30.3932,30.402,30.3757,30.3844,62300.0
2014-03-05 15:05:00,34.69,34.73,34.66,34.67,50500.0,30.3932,30.4283,30.3669,30.3757,50500.0
2014-03-05 15:10:00,34.68,34.7,34.67,34.68,57700.0,30.3844,30.402,30.3757,30.3844,57700.0
2014-03-05 15:15:00,34.69,34.69,34.66,34.68,70100.0,30.3932,30.3932,30.3669,30.3844,70100.0
2014-03-05 15:20:00,34.68,34.7,34.66,34.69,59800.0,30.3844,30.402,30.3669,30.3932,59800.0
2014-03-05 15:25:00,34.68,34.71,34.68,34.69,57000.0,30.3844,30.4107,30.3844,30.3932,57000.0
2014-03-05 15:30:00,34.7,34.74,34.68,34.73,121300.0,30.402,30.437,30.3844,30.4283,121300.0
2014-03-05 15:35:00,34.74,34.74,34.7,34.71,83400.0,30.437,30.437,30.402,30.4107,83400.0
2014-03-05 15:40:00,34.72,34.73,34.68,34.68,88300.0,30.4195,30.4283,30.3844,30.3844,88300.0
2014-03-05 15:45:00,34.69,34.73,34.65,34.71,214200.0,30.3932,30.4283,30.3582,30.4107,214200.0
2014-03-05 15:50:00,34.72,34.76,34.71,34.75,370000.0,30.4195,30.4545,30.4107,30.4458,370000.0
2014-03-05 15:55:00,34.76,34.77,34.71,34.71,412900.0,30.4545,30.4633,30.4107,30.4107,412900.0
2014-03-06 09:30:00,35.01,35.49,35.01,35.47,431700.0,30.6736,31.0941,30.6736,31.0766,431700.0
2014-03-06 09:35:00,35.46,35.49,35.24,35.31,403400.0,31.0678,31.0941,30.8751,30.9364,403400.0
2014-03-06 09:40:00,35.31,35.35,35.21,35.32,173800.0,30.9364,30.9715,30.8488,30.9452,173800.0
2014-03-06 09:45:00,35.32,35.34,35.17,35.18,185700.0,30.9452,30.9627,30.8138,30.8225,185700.0
2014-03-06 09:50:00,35.18,35.31,35.18,35.31,144600.0,30.8225,30.9364,30.8225,30.9364,144600.0
2014-03-06 09:55:00,35.31,35.43,35.3,35.42,205200.0,30.9364,31.0416,30.9277,31.0328,205200.0
2014-03-06 10:00:00,35.41,35.48,35.4,35.47,218400.0,31.024,31.0854,31.0153,31.0766,218400.0
2014-03-06 10:05:00,35.45,35.48,35.35,35.36,183400.0,31.0591,31.0854,30.9715,30.9802,183400.0
2014-03-06 10:10:00,35.36,35.37,35.22,35.23,155900.0,30.9802,30.989,30.8576,30.8663,155900.0
2014-03-06 10:15:00,35.23,35.24,35.13,35.15,193900.0,30.8663,30.8751,30.7787,30.7962,193900.0
2014-03-06 10:20:00,35.15,35.2,35.07,35.2,201400.0,30.7962,30.84,30.7261,30.84,201400.0
2014-03-06 10:25:00,35.19,35.19,35.1,35.15,154400.0,30.8313,30.8313,30.7524,30.7962,154400.0
2014-03-06 10:30:00,35.16,35.18,35.11,35.12,94900.0,30.805,30.8225,30.7612,30.7699,94900.0
2014-03-06 10:35:00,35.12,35.16,35.11,35.11,81200.0,30.7699,30.805,30.7612,30.7612,81200.0
2014-03-06 10:40:00,35.12,35.15,35.09,35.12,120900.0,30.7699,30.7962,30.7437,30.7699,120900.0
2014-03-06 10:45:00,35.13,35.14,35.03,35.05,75800.0,30.7787,30.7875,30.6911,30.7086,75800.0
2014-03-06 10:50:00,35.04,35.11,35.03,35.1,75000.0,30.6999,30.7612,30.6911,30.7524,75000.0
2014-03-06 10:55:00,35.1,35.18,35.09,35.18,130900.0,30.7524,30.8225,30.7437,30.8225,130900.0
2014-03-06 11:00:00,35.18,35.22,35.15,35.18,109700.0,30.8225,30.8576,30.7962,30.8225,109700.0
2014-03-06 11:05:00,35.19,35.25,35.18,35.22,129600.0,30.8313,30.8838,30.8225,30.8576,129600.0
2014-03-06 11:10:00,35.22,35.26,35.18,35.2,94100.0,30.8576,30.8926,30.8225,30.84,94100.0
2014-03-06 11:15:00,35.2,35.25,35.18,35.23,70700.0,30.84,30.8838,30.8225,30.8663,70700.0
2014-03-06 11:20:00,35.22,35.31,35.21,35.3,169200.0,30.8576,30.9364,30.8488,30.9277,169200.0
2014-03-06 11:25:00,35.29,35.36,35.25,35.36,203700.0,30.9189,30.9802,30.8838,30.9802,203700.0
2014-03-06 11:30:00,35.36,35.4,35.33,35.34,225000.0,30.9802,31.0153,30.9539,30.9627,225000.0
2014-03-06 11:35:00,35.33,35.36,35.3,35.35,153100.0,30.9539,30.9802,30.9277,30.9715,153100.0
2014-03-06 11:40:00,35.35,35.4,35.33,35.33,183900.0,30.9715,31.0153,30.9539,30.9539,183900.0
2014-03-06 11:45:00,35.34,35.42,35.33,35.4,150400.0,30.9627,31.0328,30.9539,31.0153,150400.0
2014-03-06 11:50:00,35.4,35.41,35.34,35.36,131800.0,31.0153,31.024,30.9627,30.9802,131800.0
2014-03-06 11:55:00,35.36,35.4,35.36,35.37,63900.0,30.9802,31.0153,30.9802,30.989,63900.0
2014-03-06 12:00:00,35.37,35.42,35.36,35.38,100800.0,30.989,31.0328,30.9802,30.9977,100800.0
2014-03-06 12:05:00,35.38,35.45,35.37,35.45,161700.0,30.9977,31.0591,30.989,31.0591,161700.0
2014-03-06 12:10:00,35.45,35.49,35.44,35.49,96300.0,31.0591,31.0941,31.0503,31.0941,96300.0
2014-03-06 12:15:00,35.49,35.53,35.48,35.49,140800.0,31.0941,31.1292,31.0854,31.0941,140800.0
2014-03-06 12:20:00,35.49,35.53,35.47,35.49,95900.0,31.0941,31.1292,31.0766,31.0941,95900.0
2014-03-06 12:25:00,35.49,35.53,35.45,35.51,103900.0,31.0941,31.1292,31.0591,31.1116,103900.0
2014-03-06 12:30:00,35.51,35.55,35.49,35.54,78000.0,31.1116,31.1467,31.0941,31.1379,78000.0
2014-03-06 12:35:00,35.54,35.55,35.49,35.53,113200.0,31.1379,31.1467,31.0941,31.1292,113200.0
2014-03-06 12:40:00,35.52,35.58,35.5,35.5,176600.0,31.1204,31.173,31.1029,31.1029,176600.0
2014-03-06 12:45:00,35.5,35.51,35.46,35.48,91900.0,31.1029,31.1116,31.0678,31.0854,91900.0
2014-03-06 12:50:00,35.48,35.48,35.44,35.45,124300.0,31.0854,31.0854,31.0503,31.0591,124300.0
2014-03-06 12:55:00,35.44,35.45,35.4,35.41,131600.0,31.0503,31.0591,31.0153,31.024,131600.0
2014-03-06 13:00:00,35.41,35.43,35.39,35.41,136700.0,31.024,31.0416,31.0065,31.024,136700.0
2014-03-06 13:05:00,35.41,35.43,35.36,35.43,73300.0,31.024,31.0416,30.9802,31.0416,73300.0
2014-03-06 13:10:00,35.43,35.47,35.42,35.45,93900.0,31.0416,31.0766,31.0328,31.0591,93900.0
2014-03-06 13:15:00,35.45,35.5,35.43,35.5,93200.0,31.0591,31.1029,31.0416,31.1029,93200.0
2014-03-06 13:20:00,35.49,35.5,35.47,35.48,61100.0,31.0941,31.1029,31.0766,31.0854,61100.0
2014-03-06 13:25:00,35.48,35.5,35.45,35.49,118200.0,31.0854,31.1029,31.0591,31.0941,118200.0
2014-03-06 13:30:00,35.5,35.55,35.48,35.48,142500.0,31.1029,31.1467,31.0854,31.0854,142500.0
2014-03-06 13:35:00,35.48,35.49,35.45,35.46,63600.0,31.0854,31.0941,31.0591,31.0678,63600.0
2014-03-06 13:40:00,35.45,35.46,35.4,35.4,113400.0,31.0591,31.0678,31.0153,31.0153,113400.0
2014-03-06 13:45:00,35.4,35.4,35.29,35.29,210600.0,31.0153,31.0153,30.9189,30.9189,210600.0
2014-03-06 13:50:00,35.3,35.31,35.25,35.29,115800.0,30.9277,30.9364,30.8838,30.9189,115800.0
2014-03-06 13:55:00,35.29,35.29,35.2,35.2,158700.0,30.9189,30.9189,30.84,30.84,158700.0
2014-03-06 14:00:00,35.2,35.21,35.16,35.17,118800.0,30.84,30.8488,30.805,30.8138,118800.0
2014-03-06 14:05:00,35.17,35.22,35.17,35.19,102600.0,30.8138,30.8576,30.8138,30.8313,102600.0
2014-03-06 14:10:00,35.19,35.19,35.16,35.18,70400.0,30.8313,30.8313,30.805,30.8225,70400.0
2014-03-06 14:15:00,35.17,35.19,35.1,35.19,192300.0,30.8138,30.8313,30.7524,30.8313,192300.0
2014-03-06 14:20:00,35.18,35.27,35.18,35.25,90700.0,30.8225,30.9014,30.8225,30.8838,90700.0
2014-03-06 14:25:00,35.25,35.36,35.24,35.34,187900.0,30.8838,30.9802,30.8751,30.9627,187900.0
2014-03-06 14:30:00,35.34,35.37,35.3,35.37,106400.0,30.9627,30.989,30.9277,30.989,106400.0
2014-03-06 14:35:00,35.37,35.41,35.36,35.38,174900.0,30.989,31.024,30.9802,30.9977,174900.0
2014-03-06 14:40:00,35.38,35.41,35.37,35.38,43100.0,30.9977,31.024,30.989,30.9977,43100.0
2014-03-06 14:45:00,35.38,35.4,35.36,35.37,49900.0,30.9977,31.0153,30.9802,30.989,49900.0
2014-03-06 14:50:00,35.38,35.38,35.37,35.38,22800.0,30.9977,30.9977,30.989,30.9977,22800.0
2014-03-06 14:55:00,35.37,35.38,35.35,35.36,77900.0,30.989,30.9977,30.9715,30.9802,77900.0
2014-03-06 15:00:00,35.37,35.41,35.37,35.41,101500.0,30.989,31.024,30.989,31.024,101500.0
2014-03-06 15:05:00,35.41,35.41,35.37,35.37,48600.0,31.024,31.024,30.989,30.989,48600.0
2014-03-06 15:10:00,35.38,35.42,35.37,35.39,86500.0,30.9977,31.0328,30.989,31.0065,86500.0
2014-03-06 15:15:00,35.39,35.41,35.34,35.38,95300.0,31.0065,31.024,30.9627,30.9977,95300.0
2014-03-06 15:20:00,35.38,35.43,35.38,35.43,78900.0,30.9977,31.0416,30.9977,31.0416,78900.0
2014-03-06 15:25:00,35.42,35.47,35.42,35.47,89400.0,31.0328,31.0766,31.0328,31.0766,89400.0
2014-03-06 15:30:00,35.47,35.48,35.44,35.44,155100.0,31.0766,31.0854,31.0503,31.0503,155100.0
2014-03-06 15:35:00,35.44,35.49,35.42,35.46,198700.0,31.0503,31.0941,31.0328,31.0678,198700.0
2014-03-06 15:40:00,35.47,35.47,35.4,35.4,104800.0,31.0766,31.0766,31.0153,31.0153,104800.0
2014-03-06 15:45:00,35.4,35.41,35.34,35.36,209500.0,31.0153,31.024,30.9627,30.9802,209500.0
2014-03-06 15:50:00,35.36,35.38,35.34,35.38,291800.0,30.9802,30.9977,30.9627,30.9977,291800.0
2014-03-06 15:55:00,35.37,35.39,35.34,35.38,586800.0,30.989,31.0065,30.9627,30.9977,586800.0
2014-03-07 09:30:00,35.72,35.85,35.38,35.49,348200.0,31.2956,31.4095,30.9977,31.0941,348200.0
2014-03-07 09:35:00,35.5,35.55,35.22,35.35,364900.0,31.1029,31.1467,30.8576,30.9715,364900.0
2014-03-07 09:40:00,35.35,35.38,35.12,35.12,262300.0,30.9715,30.9977,30.7699,30.7699,262300.0
2014-03-07 09:45:00,35.13,35.15,34.8,34.83,373800.0,30.7787,30.7962,30.4896,30.5159,373800.0
2014-03-07 09:50:00,34.82,35.15,34.82,35.12,188500.0,30.5071,30.7962,30.5071,30.7699,188500.0
2014-03-07 09:55:00,35.12,35.35,35.07,35.35,248300.0,30.7699,30.9715,30.7261,30.9715,248300.0
2014-03-07 10:00:00,35.35,35.38,35.25,35.35,151300.0,30.9715,30.9977,30.8838,30.9715,151300.0
2014-03-07 10:05:00,35.35,35.43,35.3,35.38,191100.0,30.9715,31.0416,30.9277,30.9977,191100.0
2014-03-07 10:10:00,35.39,35.59,35.38,35.56,265400.0,31.0065,31.1817,30.9977,31.1554,265400.0
2014-03-07 10:15:00,35.56,35.64,35.56,35.6,183300.0,31.1554,31.2255,31.1554,31.1905,183300.0
2014-03-07 10:20:00,35.59,35.74,35.56,35.71,209200.0,31.1817,31.3132,31.1554,31.2869,209200.0
2014-03-07 10:25:00,35.7,35.71,35.61,35.63,135400.0,31.2781,31.2869,31.1993,31.2168,135400.0
2014-03-07 10:30:00,35.64,35.65,35.52,35.56,129200.0,31.2255,31.2343,31.1204,31.1554,129200.0
2014-03-07 10:35:00,35.56,35.61,35.54,35.58,135500.0,31.1554,31.1993,31.1379,31.173,135500.0
2014-03-07 10:40:00,35.58,35.59,35.52,35.53,91400.0,31.173,31.1817,31.1204,31.1292,91400.0
2014-03-07 10:45:00,35.53,35.56,35.44,35.48,144600.0,31.1292,31.1554,31.0503,31.0854,144600.0
2014-03-07 10:50:00,35.48,35.48,35.39,35.45,130000.0,31.0854,31.0854,31.0065,31.0591,130000.0
2014-03-07 10:55:00,35.44,35.45,35.37,35.42,124200.0,31.0503,31.0591,30.989,31.0328,124200.0
2014-03-07 11:00:00,35.41,35.41,35.21,35.24,158800.0,31.024,31.024,30.8488,30.8751,158800.0
2014-03-07 11:05:00,35.23,35.24,35.1,35.11,227500.0,30.8663,30.8751,30.7524,30.7612,227500.0
2014-03-07 11:10:00,35.12,35.18,35.04,35.16,130100.0,30.7699,30.8225,30.6999,30.805,130100.0
2014-03-07 11:15:00,35.15,35.24,35.11,35.2,209900.0,30.7962,30.8751,30.7612,30.84,209900.0
2014-03-07 11:20:00,35.2,35.25,35.16,35.24,131400.0,30.84,30.8838,30.805,30.8751,131400.0
2014-03-07 11:25:00,35.25,35.31,35.24,35.3,114000.0,30.8838,30.9364,30.8751,30.9277,114000.0
2014-03-07 11:30:00,35.29,35.31,35.24,35.3,68100.0,30.9189,30.9364,30.8751,30.9277,68100.0
2014-03-07 11:35:00,35.31,35.35,35.29,35.3,98500.0,30.9364,30.9715,30.9189,30.9277,98500.0
2014-03-07 11:40:00,35.31,35.37,35.24,35.37,160100.0,30.9364,30.989,30.8751,30.989,160100.0
2014-03-07 11:45:00,35.36,35.39,35.31,35.35,148100.0,30.9802,31.0065,30.9364,30.9715,148100.0
2014-03-07 11:50:00,35.35,35.39,35.26,35.26,138900.0,30.9715,31.0065,30.8926,30.8926,138900.0
2014-03-07 11:55:00,35.26,35.37,35.26,35.35,105200.0,30.8926,30.989,30.8926,30.9715,105200.0
2014-03-07 12:00:00,35.36,35.38,35.31,35.32,117500.0,30.9802,30.9977,30.9364,30.9452,117500.0
2014-03-07 12:05:00,35.31,35.33,35.26,35.29,77200.0,30.9364,30.9539,30.8926,30.9189,77200.0
2014-03-07 12:10:00,35.29,35.39,35.28,35.35,84700.0,30.9189,31.0065,30.9101,30.9715,84700.0
2014-03-07 12:15:00,35.35,35.37,35.35,35.36,39000.0,30.9715,30.989,30.9715,30.9802,39000.0
2014-03-07 12:20:00,35.36,35.42,35.32,35.41,123600.0,30.9802,31.0328,30.9452,31.024,123600.0
2014-03-07 12:25:00,35.41,35.44,35.37,35.37,78800.0,31.024,31.0503,30.989,30.989,78800.0
2014-03-07 12:30:00,35.37,35.42,35.36,35.39,110400.0,30.989,31.0328,30.9802,31.0065,110400.0
2014-03-07 12:35:00,35.39,35.42,35.37,35.41,114700.0,31.0065,31.0328,30.989,31.024,114700.0
2014-03-07 12:40:00,35.4,35.41,35.37,35.37,35400.0,31.0153,31.024,30.989,30.989,35400.0
2014-03-07 12:45:00,35.37,35.4,35.34,35.34,63200.0,30.989,31.0153,30.9627,30.9627,63200.0
2014-03-07 12:50:00,35.34,35.36,35.27,35.29,123200.0,30.9627,30.9802,30.9014,30.9189,123200.0
2014-03-07 12:55:00,35.29,35.3,35.24,35.29,87900.0,30.9189,30.9277,30.8751,30.9189,87900.0
2014-03-07 13:00:00,35.29,35.29,35.2,35.22,60700.0,30.9189,30.9189,30.84,30.8576,60700.0
2014-03-07 13:05:00,35.22,35.27,35.19,35.24,114200.0,30.8576,30.9014,30.8313,30.8751,114200.0
2014-03-07 13:10:00,35.23,35.26,35.18,35.21,139000.0,30.8663,30.8926,30.8225,30.8488,139000.0
2014-03-07 13:15:00,35.2,35.2,35.14,35.16,82100.0,30.84,30.84,30.7875,30.805,82100.0
2014-03-07 13:20:00,35.17,35.23,35.16,35.21,86200.0,30.8138,30.8663,30.805,30.8488,86200.0
2014-03-07 13:25:00,35.2,35.23,35.18,35.21,38900.0,30.84,30.8663,30.8225,30.8488,38900.0
2014-03-07 13:30:00,35.2,35.21,35.18,35.21,34700.0,30.84,30.8488,30.8225,30.8488,34700.0
2014-03-07 13:35:00,35.21,35.24,35.15,35.16,116900.0,30.8488,30.8751,30.7962,30.805,116900.0
2014-03-07 13:40:00,35.16,35.23,35.15,35.18,52000.0,30.805,30.8663,30.7962,30.8225,52000.0
2014-03-07 13:45:00,35.19,35.25,35.19,35.22,56700.0,30.8313,30.8838,30.8313,30.8576,56700.0
2014-03-07 13:50:00,35.22,35.23,35.2,35.2,38000.0,30.8576,30.8663,30.84,30.84,38000.0
2014-03-07 13:55:00,35.2,35.25,35.2,35.21,57200.0,30.84,30.8838,30.84,30.8488,57200.0
2014-03-07 14:00:00,35.21,35.22,35.19,35.22,55400.0,30.8488,30.8576,30.8313,30.8576,55400.0
2014-03-07 14:05:00,35.22,35.22,35.16,35.16,54800.0,30.8576,30.8576,30.805,30.805,54800.0
2014-03-07 14:10:00,35.16,35.27,35.15,35.25,82400.0,30.805,30.9014,30.7962,30.8838,82400.0
2014-03-07 14:15:00,35.25,35.29,35.2,35.2,159200.0,30.8838,30.9189,30.84,30.84,159200.0
2014-03-07 14:20:00,35.19,35.2,35.12,35.13,143500.0,30.8313,30.84,30.7699,30.7787,143500.0
2014-03-07 14:25:00,35.13,35.15,35.07,35.07,104100.0,30.7787,30.7962,30.7261,30.7261,104100.0
2014-03-07 14:30:00,35.08,35.1,35.06,35.09,140200.0,30.7349,30.7524,30.7174,30.7437,140200.0
2014-03-07 14:35:00,35.1,35.15,35.1,35.13,81600.0,30.7524,30.7962,30.7524,30.7787,81600.0
2014-03-07 14:40:00,35.14,35.17,35.11,35.11,109900.0,30.7875,30.8138,30.7612,30.7612,109900.0
2014-03-07 14:45:00,35.11,35.2,35.11,35.18,104500.0,30.7612,30.84,30.7612,30.8225,104500.0
2014-03-07 14:50:00,35.18,35.25,35.17,35.24,81200.0,30.8225,30.8838,30.8138,30.8751,81200.0
2014-03-07 14:55:00,35.24,35.32,35.22,35.24,128200.0,30.8751,30.9452,30.8576,30.8751,128200.0
2014-03-07 15:00:00,35.25,35.33,35.22,35.31,196000.0,30.8838,30.9539,30.8576,30.9364,196000.0
2014-03-07 15:05:00,35.3,35.33,35.26,35.26,76400.0,30.9277,30.9539,30.8926,30.8926,76400.0
2014-03-07 15:10:00,35.26,35.27,35.23,35.23,82100.0,30.8926,30.9014,30.8663,30.8663,82100.0
2014-03-07 15:15:00,35.23,35.29,35.23,35.27,137100.0,30.8663,30.9189,30.8663,30.9014,137100.0
2014-03-07 15:20:00,35.27,35.3,35.24,35.24,101400.0,30.9014,30.9277,30.8751,30.8751,101400.0
2014-03-07 15:25:00,35.24,35.26,35.23,35.25,153700.0,30.8751,30.8926,30.8663,30.8838,153700.0
2014-03-07 15:30:00,35.25,35.27,35.21,35.22,175000.0,30.8838,30.9014,30.8488,30.8576,175000.0
2014-03-07 15:35:00,35.21,35.22,35.15,35.17,138500.0,30.8488,30.8576,30.7962,30.8138,138500.0
2014-03-07 15:40:00,35.18,35.22,35.16,35.22,118600.0,30.8225,30.8576,30.805,30.8576,118600.0
2014-03-07 15:45:00,35.22,35.29,35.22,35.29,189300.0,30.8576,30.9189,30.8576,30.9189,189300.0
2014-03-07 15:50:00,35.29,35.38,35.29,35.36,362700.0,30.9189,30.9977,30.9189,30.9802,362700.0
2014-03-07 15:55:00,35.37,35.39,35.32,35.35,536100.0,30.989,31.0065,30.9452,30.9715,536100.0
2014-03-10 09:30:00,35.37,35.39,35.03,35.24,248400.0,30.989,31.0065,30.6911,30.8751,248400.0
2014-03-10 09:35:00,35.24,35.39,35.16,35.35,417600.0,30.8751,31.0065,30.805,30.9715,417600.0
2014-03-10 09:40:00,35.37,35.65,35.37,35.59,417900.0,30.989,31.2343,30.989,31.1817,417900.0
2014-03-10 09:45:00,35.59,35.74,35.57,35.72,275700.0,31.1817,31.3132,31.1642,31.2956,275700.0
2014-03-10 09:50:00,35.73,35.82,35.65,35.65,172900.0,31.3044,31.3832,31.2343,31.2343,172900.0
2014-03-10 09:55:00,35.65,35.72,35.5,35.53,165100.0,31.2343,31.2956,31.1029,31.1292,165100.0
2014-03-10 10:00:00,35.52,35.63,35.52,35.58,89000.0,31.1204,31.2168,31.1204,31.173,89000.0
2014-03-10 10:05:00,35.57,35.57,35.44,35.46,135800.0,31.1642,31.1642,31.0503,31.0678,135800.0
2014-03-10 10:10:00,35.47,35.48,35.36,35.41,159100.0,31.0766,31.0854,30.9802,31.024,159100.0
2014-03-10 10:15:00,35.41,35.54,35.41,35.48,108700.0,31.024,31.1379,31.024,31.0854,108700.0
2014-03-10 10:20:00,35.48,35.57,35.47,35.49,106700.0,31.0854,31.1642,31.0766,31.0941,106700.0
2014-03-10 10:25:00,35.49,35.51,35.41,35.47,105100.0,31.0941,31.1116,31.024,31.0766,105100.0
2014-03-10 10:30:00,35.46,35.46,35.38,35.38,111700.0,31.0678,31.0678,30.9977,30.9977,111700.0
2014-03-10 10:35:00,35.37,35.39,35.18,35.26,225200.0,30.989,31.0065,30.8225,30.8926,225200.0
2014-03-10 10:40:00,35.25,35.26,34.93,34.94,328100.0,30.8838,30.8926,30.6035,30.6122,328100.0
2014-03-10 10:45:00,34.94,34.95,34.71,34.94,688000.0,30.6122,30.621,30.4107,30.6122,688000.0
2014-03-10 10:50:00,34.94,34.97,34.86,34.9,174600.0,30.6122,30.6385,30.5422,30.5772,174600.0
2014-03-10 10:55:00,34.9,34.91,34.8,34.89,196900.0,30.5772,30.586,30.4896,30.5684,196900.0
2014-03-10 11:00:00,34.89,34.91,34.75,34.76,172200.0,30.5684,30.586,30.4458,30.4545,172200.0
2014-03-10 11:05:00,34.75,35.08,34.74,35.07,279700.0,30.4458,30.7349,30.437,30.7261,279700.0
2014-03-10 11:10:00,35.07,35.07,35.0,35.03,153200.0,30.7261,30.7261,30.6648,30.6911,153200.0
2014-03-10 11:15:00,35.02,35.19,35.02,35.17,211100.0,30.6823,30.8313,30.6823,30.8138,211100.0
2014-03-10 11:20:00,35.16,35.2,35.12,35.15,248900.0,30.805,30.84,30.7699,30.7962,248900.0
2014-03-10 11:25:00,35.16,35.21,35.13,35.14,137800.0,30.805,30.8488,30.7787,30.7875,137800.0
2014-03-10 11:30:00,35.13,35.17,35.03,35.05,131000.0,30.7787,30.8138,30.6911,30.7086,131000.0
2014-03-10 11:35:00,35.05,35.05,34.99,35.02,90400.0,30.7086,30.7086,30.6561,30.6823,90400.0
2014-03-10 11:40:00,35.01,35.06,35.0,35.03,90500.0,30.6736,30.7174,30.6648,30.6911,90500.0
2014-03-10 11:45:00,35.03,35.11,35.02,35.1,53500.0,30.6911,30.7612,30.6823,30.7524,53500.0
2014-03-10 11:50:00,35.11,35.12,34.96,34.96,93700.0,30.7612,30.7699,30.6298,30.6298,93700.0
2014-03-10 11:55:00,34.96,35.03,34.92,34.93,56500.0,30.6298,30.6911,30.5947,30.6035,56500.0
2014-03-10 12:00:00,34.92,34.97,34.91,34.92,51400.0,30.5947,30.6385,30.586,30.5947,51400.0
2014-03-10 12:05:00,34.92,35.02,34.9,35.0,71800.0,30.5947,30.6823,30.5772,30.6648,71800.0
2014-03-10 12:10:00,35.01,35.01,34.87,34.88,92700.0,30.6736,30.6736,30.5509,30.5597,92700.0
2014-03-10 12:15:00,34.88,34.94,34.86,34.94,55300.0,30.5597,30.6122,30.5422,30.6122,55300.0
2014-03-10 12:20:00,34.94,34.95,34.9,34.94,51600.0,30.6122,30.621,30.5772,30.6122,51600.0
2014-03-10 12:25:00,34.94,34.95,34.88,34.94,45200.0,30.6122,30.621,30.5597,30.6122,45200.0
2014-03-10 12:30:00,34.95,34.98,34.94,34.97,41300.0,30.621,30.6473,30.6122,30.6385,41300.0
2014-03-10 12:35:00,34.96,35.01,34.94,34.95,97500.0,30.6298,30.6736,30.6122,30.621,97500.0
2014-03-10 12:40:00,34.95,34.96,34.92,34.92,42500.0,30.621,30.6298,30.5947,30.5947,42500.0
2014-03-10 12:45:00,34.92,34.99,34.91,34.98,42200.0,30.5947,30.6561,30.586,30.6473,42200.0
2014-03-10 12:50:00,34.98,35.05,34.98,35.04,75000.0,30.6473,30.7086,30.6473,30.6999,75000.0
2014-03-10 12:55:00,35.03,35.13,35.0,35.11,47600.0,30.6911,30.7787,30.6648,30.7612,47600.0
2014-03-10 13:00:00,35.12,35.12,35.05,35.09,45200.0,30.7699,30.7699,30.7086,30.7437,45200.0
2014-03-10 13:05:00,35.09,35.09,35.01,35.02,56400.0,30.7437,30.7437,30.6736,30.6823,56400.0
2014-03-10 13:10:00,35.03,35.13,35.03,35.12,124200.0,30.6911,30.7787,30.6911,30.7699,124200.0
2014-03-10 13:15:00,35.12,35.14,35.06,35.07,44300.0,30.7699,30.7875,30.7174,30.7261,44300.0
2014-03-10 13:20:00,35.07,35.11,35.05,35.11,51500.0,30.7261,30.7612,30.7086,30.7612,51500.0
2014-03-10 13:25:00,35.11,35.15,35.07,35.12,99800.0,30.7612,30.7962,30.7261,30.7699,99800.0
2014-03-10 13:30:00,35.13,35.14,35.03,35.03,53700.0,30.7787,30.7875,30.6911,30.6911,53700.0
2014-03-10 13:35:00,35.04,35.07,35.02,35.04,70800.0,30.6999,30.7261,30.6823,30.6999,70800.0
2014-03-10 13:40:00,35.04,35.06,35.03,35.05,54400.0,30.6999,30.7174,30.6911,30.7086,54400.0
2014-03-10 13:45:00,35.05,35.09,35.04,35.06,61000.0,30.7086,30.7437,30.6999,30.7174,61000.0
2014-03-10 13:50:00,35.06,35.1,35.06,35.08,36300.0,30.7174,30.7524,30.7174,30.7349,36300.0
2014-03-10 13:55:00,35.09,35.09,35.02,35.05,91400.0,30.7437,30.7437,30.6823,30.7086,91400.0
2014-03-10 14:00:00,35.04,35.05,34.98,35.04,101900.0,30.6999,30.7086,30.6473,30.6999,101900.0
2014-03-10 14:05:00,35.05,35.09,35.03,35.07,40400.0,30.7086,30.7437,30.6911,30.7261,40400.0
2014-03-10 14:10:00,35.07,35.08,35.04,35.04,34200.0,30.7261,30.7349,30.6999,30.6999,34200.0
2014-03-10 14:15:00,35.04,35.08,35.03,35.07,52900.0,30.6999,30.7349,30.6911,30.7261,52900.0
2014-03-10 14:20:00,35.06,35.15,35.04,35.11,65500.0,30.7174,30.7962,30.6999,30.7612,65500.0
2014-03-10 14:25:00,35.11,35.16,35.09,35.1,61300.0,30.7612,30.805,30.7437,30.7524,61300.0
2014-03-10 14:30:00,35.1,35.16,35.09,35.15,38500.0,30.7524,30.805,30.7437,30.7962,38500.0
2014-03-10 14:35:00,35.16,35.16,35.1,35.13,44200.0,30.805,30.805,30.7524,30.7787,44200.0
2014-03-10 14:40:00,35.13,35.15,35.1,35.14,53100.0,30.7787,30.7962,30.7524,30.7875,53100.0
2014-03-10 14:45:00,35.14,35.17,35.11,35.16,54000.0,30.7875,30.8138,30.7612,30.805,54000.0
2014-03-10 14:50:00,35.15,35.2,35.15,35.2,42900.0,30.7962,30.84,30.7962,30.84,42900.0
2014-03-10 14:55:00,35.2,35.24,35.17,35.22,61800.0,30.84,30.8751,30.8138,30.8576,61800.0
2014-03-10 15:00:00,35.21,35.24,35.17,35.21,100800.0,30.8488,30.8751,30.8138,30.8488,100800.0
2014-03-10 15:05:00,35.21,35.25,35.19,35.21,129300.0,30.8488,30.8838,30.8313,30.8488,129300.0
2014-03-10 15:10:00,35.21,35.21,35.08,35.08,129500.0,30.8488,30.8488,30.7349,30.7349,129500.0
2014-03-10 15:15:00,35.08,35.13,35.07,35.1,111000.0,30.7349,30.7787,30.7261,30.7524,111000.0
2014-03-10 15:20:00,35.09,35.14,35.08,35.13,203600.0,30.7437,30.7875,30.7349,30.7787,203600.0
2014-03-10 15:25:00,35.13,35.17,35.1,35.14,116200.0,30.7787,30.8138,30.7524,30.7875,116200.0
2014-03-10 15:30:00,35.13,35.17,35.12,35.17,69900.0,30.7787,30.8138,30.7699,30.8138,69900.0
2014-03-10 15:35:00,35.17,35.2,35.16,35.17,74200.0,30.8138,30.84,30.805,30.8138,74200.0
2014-03-10 15:40:00,35.17,35.19,35.15,35.18,96400.0,30.8138,30.8313,30.7962,30.8225,96400.0
2014-03-10 15:45:00,35.18,35.26,35.18,35.23,180100.0,30.8225,30.8926,30.8225,30.8663,180100.0
2014-03-10 15:50:00,35.24,35.25,35.2,35.21,152700.0,30.8751,30.8838,30.84,30.8488,152700.0
2014-03-10 15:55:00,35.2,35.21,35.16,35.18,443400.0,30.84,30.8488,30.805,30.8225,443400.0
2014-03-11 09:30:00,35.06,35.23,34.88,34.91,203400.0,30.7174,30.8663,30.5597,30.586,203400.0
2014-03-11 09:35:00,34.9,35.06,34.87,34.98,201300.0,30.5772,30.7174,30.5509,30.6473,201300.0
2014-03-11 09:40:00,34.96,35.0,34.91,34.93,165300.0,30.6298,30.6648,30.586,30.6035,165300.0
2014-03-11 09:45:00,34.93,34.94,34.8,34.86,166500.0,30.6035,30.6122,30.4896,30.5422,166500.0
2014-03-11 09:50:00,34.84,34.96,34.79,34.95,168300.0,30.5246,30.6298,30.4808,30.621,168300.0
2014-03-11 09:55:00,34.96,35.15,34.95,35.11,224300.0,30.6298,30.7962,30.621,30.7612,224300.0
2014-03-11 10:00:00,35.1,35.2,35.07,35.13,190800.0,30.7524,30.84,30.7261,30.7787,190800.0
2014-03-11 10:05:00,35.13,35.15,35.1,35.12,75200.0,30.7787,30.7962,30.7524,30.7699,75200.0
2014-03-11 10:10:00,35.12,35.17,35.09,35.16,99000.0,30.7699,30.8138,30.7437,30.805,99000.0
2014-03-11 10:15:00,35.16,35.17,35.11,35.15,89400.0,30.805,30.8138,30.7612,30.7962,89400.0
2014-03-11 10:20:00,35.15,35.26,35.15,35.25,110200.0,30.7962,30.8926,30.7962,30.8838,110200.0
2014-03-11 10:25:00,35.25,35.38,35.25,35.35,172300.0,30.8838,30.9977,30.8838,30.9715,172300.0
2014-03-11 10:30:00,35.36,35.36,35.27,35.27,101400.0,30.9802,30.9802,30.9014,30.9014,101400.0
2014-03-11 10:35:00,35.28,35.28,35.17,35.19,159300.0,30.9101,30.9101,30.8138,30.8313,159300.0
2014-03-11 10:40:00,35.19,35.28,35.18,35.27,82300.0,30.8313,30.9101,30.8225,30.9014,82300.0
2014-03-11 10:45:00,35.26,35.32,35.22,35.27,73200.0,30.8926,30.9452,30.8576,30.9014,73200.0
2014-03-11 10:50:00,35.28,35.36,35.26,35.34,109500.0,30.9101,30.9802,30.8926,30.9627,109500.0
2014-03-11 10:55:00,35.34,35.38,35.31,35.31,71600.0,30.9627,30.9977,30.9364,30.9364,71600.0
2014-03-11 11:00:00,35.31,35.35,35.26,35.27,118000.0,30.9364,30.9715,30.8926,30.9014,118000.0
2014-03-11 11:05:00,35.27,35.29,35.23,35.24,114500.0,30.9014,30.9189,30.8663,30.8751,114500.0
2014-03-11 11:10:00,35.24,35.29,35.24,35.28,64200.0,30.8751,30.9189,30.8751,30.9101,64200.0
2014-03-11 11:15:00,35.28,35.37,35.27,35.32,126100.0,30.9101,30.989,30.9014,30.9452,126100.0
2014-03-11 11:20:00,35.33,35.33,35.32,35.33,35300.0,30.9539,30.9539,30.9452,30.9539,35300.0
2014-03-11 11:25:00,35.33,35.36,35.29,35.34,80200.0,30.9539,30.9802,30.9189,30.9627,80200.0
2014-03-11 11:30:00,35.34,35.38,35.32,35.34,140200.0,30.9627,30.9977,30.9452,30.9627,140200.0
2014-03-11 11:35:00,35.33,35.38,35.31,35.34,65200.0,30.9539,30.9977,30.9364,30.9627,65200.0
2014-03-11 11:40:00,35.35,35.37,35.25,35.28,81700.0,30.9715,30.989,30.8838,30.9101,81700.0
2014-03-11 11:45:00,35.27,35.4,35.25,35.37,98600.0,30.9014,31.0153,30.8838,30.989,98600.0
2014-03-11 11:50:00,35.37,35.43,35.37,35.39,99600.0,30.989,31.0416,30.989,31.0065,99600.0
2014-03-11 11:55:00,35.39,35.4,35.35,35.36,87900.0,31.0065,31.0153,30.9715,30.9802,87900.0
2014-03-11 12:00:00,35.35,35.37,35.3,35.37,55300.0,30.9715,30.989,30.9277,30.989,55300.0
2014-03-11 12:05:00,35.36,35.45,35.35,35.43,157600.0,30.9802,31.0591,30.9715,31.0416,157600.0
2014-03-11 12:10:00,35.44,35.45,35.38,35.41,48500.0,31.0503,31.0591,30.9977,31.024,48500.0
2014-03-11 12:15:00,35.42,35.42,35.34,35.37,86000.0,31.0328,31.0328,30.9627,30.989,86000.0
2014-03-11 12:20:00,35.36,35.41,35.35,35.4,36800.0,30.9802,31.024,30.9715,31.0153,36800.0
2014-03-11 12:25:00,35.39,35.43,35.38,35.43,55000.0,31.0065,31.0416,30.9977,31.0416,55000.0
2014-03-11 12:30:00,35.43,35.44,35.38,35.38,116800.0,31.0416,31.0503,30.9977,30.9977,116800.0
2014-03-11 12:35:00,35.37,35.37,35.32,35.32,114300.0,30.989,30.989,30.9452,30.9452,114300.0
2014-03-11 12:40:00,35.32,35.33,35.29,35.29,166800.0,30.9452,30.9539,30.9189,30.9189,166800.0
2014-03-11 12:45:00,35.29,35.32,35.28,35.28,86900.0,30.9189,30.9452,30.9101,30.9101,86900.0
2014-03-11 12:50:00,35.28,35.33,35.28,35.32,60100.0,30.9101,30.9539,30.9101,30.9452,60100.0
2014-03-11 12:55:00,35.32,35.32,35.28,35.28,65200.0,30.9452,30.9452,30.9101,30.9101,65200.0
2014-03-11 13:00:00,35.28,35.31,35.24,35.25,74100.0,30.9101,30.9364,30.8751,30.8838,74100.0
2014-03-11 13:05:00,35.25,35.27,35.23,35.27,82700.0,30.8838,30.9014,30.8663,30.9014,82700.0
2014-03-11 13:10:00,35.27,35.31,35.26,35.3,36600.0,30.9014,30.9364,30.8926,30.9277,36600.0
2014-03-11 13:15:00,35.3,35.34,35.29,35.32,50700.0,30.9277,30.9627,30.9189,30.9452,50700.0
2014-03-11 13:20:00,35.31,35.32,35.26,35.26,77700.0,30.9364,30.9452,30.8926,30.8926,77700.0
2014-03-11 13:25:00,35.26,35.28,35.22,35.25,98900.0,30.8926,30.9101,30.8576,30.8838,98900.0
2014-03-11 13:30:00,35.25,35.31,35.24,35.29,64800.0,30.8838,30.9364,30.8751,30.9189,64800.0
2014-03-11 13:35:00,35.3,35.38,35.3,35.37,68400.0,30.9277,30.9977,30.9277,30.989,68400.0
2014-03-11 13:40:00,35.36,35.38,35.33,35.33,59700.0,30.9802,30.9977,30.9539,30.9539,59700.0
2014-03-11 13:45:00,35.33,35.35,35.3,35.35,214400.0,30.9539,30.9715,30.9277,30.9715,214400.0
2014-03-11 13:50:00,35.35,35.43,35.34,35.41,102700.0,30.9715,31.0416,30.9627,31.024,102700.0
2014-03-11 13:55:00,35.41,35.42,35.37,35.41,89000.0,31.024,31.0328,30.989,31.024,89000.0
2014-03-11 14:00:00,35.41,35.42,35.32,35.33,55900.0,31.024,31.0328,30.9452,30.9539,55900.0
2014-03-11 14:05:00,35.33,35.33,35.27,35.27,91800.0,30.9539,30.9539,30.9014,30.9014,91800.0
2014-03-11 14:10:00,35.27,35.3,35.23,35.25,107400.0,30.9014,30.9277,30.8663,30.8838,107400.0
2014-03-11 14:15:00,35.25,35.26,35.2,35.2,96400.0,30.8838,30.8926,30.84,30.84,96400.0
2014-03-11 14:20:00,35.2,35.21,35.15,35.16,80300.0,30.84,30.8488,30.7962,30.805,80300.0
2014-03-11 14:25:00,35.16,35.21,35.15,35.18,65800.0,30.805,30.8488,30.7962,30.8225,65800.0
2014-03-11 14:30:00,35.17,35.19,35.05,35.09,141400.0,30.8138,30.8313,30.7086,30.7437,141400.0
2014-03-11 14:35:00,35.09,35.1,35.0,35.0,108100.0,30.7437,30.7524,30.6648,30.6648,108100.0
2014-03-11 14:40:00,35.0,35.01,34.9,34.95,348600.0,30.6648,30.6736,30.5772,30.621,348600.0
2014-03-11 14:45:00,34.95,35.0,34.91,34.91,232100.0,30.621,30.6648,30.586,30.586,232100.0
2014-03-11 14:50:00,34.92,34.98,34.9,34.93,101300.0,30.5947,30.6473,30.5772,30.6035,101300.0
2014-03-11 14:55:00,34.93,34.95,34.86,34.9,196900.0,30.6035,30.621,30.5422,30.5772,196900.0
2014-03-11 15:00:00,34.9,34.91,34.82,34.82,256100.0,30.5772,30.586,30.5071,30.5071,256100.0
2014-03-11 15:05:00,34.82,34.86,34.79,34.83,140500.0,30.5071,30.5422,30.4808,30.5159,140500.0
2014-03-11 15:10:00,34.83,34.83,34.77,34.82,176300.0,30.5159,30.5159,30.4633,30.5071,176300.0
2014-03-11 15:15:00,34.82,34.85,34.79,34.84,168400.0,30.5071,30.5334,30.4808,30.5246,168400.0
2014-03-11 15:20:00,34.84,34.93,34.84,34.91,105900.0,30.5246,30.6035,30.5246,30.586,105900.0
2014-03-11 15:25:00,34.91,34.92,34.84,34.85,109200.0,30.586,30.5947,30.5246,30.5334,109200.0
2014-03-11 15:30:00,34.84,34.9,34.83,34.86,252700.0,30.5246,30.5772,30.5159,30.5422,252700.0
2014-03-11 15:35:00,34.85,34.89,34.8,34.83,239800.0,30.5334,30.5684,30.4896,30.5159,239800.0
2014-03-11 15:40:00,34.83,34.9,34.83,34.86,119200.0,30.5159,30.5772,30.5159,30.5422,119200.0
2014-03-11 15:45:00,34.87,34.9,34.85,34.86,133200.0,30.5509,30.5772,30.5334,30.5422,133200.0
2014-03-11 15:50:00,34.86,34.91,34.85,34.9,231700.0,30.5422,30.586,30.5334,30.5772,231700.0
2014-03-11 15:55:00,34.89,34.92,34.89,34.92,251400.0,30.5684,30.5947,30.5684,30.5947,251400.0
2014-03-12 09:30:00,34.6,34.84,34.6,34.71,234500.0,30.3144,30.5246,30.3144,30.4107,234500.0
2014-03-12 09:35:00,34.71,34.76,34.6,34.64,299800.0,30.4107,30.4545,30.3144,30.3494,299800.0
2014-03-12 09:40:00,34.63,34.64,34.37,34.49,258200.0,30.3406,30.3494,30.1128,30.218,258200.0
2014-03-12 09:45:00,34.49,34.49,34.24,34.25,267600.0,30.218,30.218,29.9989,30.0077,267600.0
2014-03-12 09:50:00,34.25,34.36,34.21,34.35,203000.0,30.0077,30.1041,29.9727,30.0953,203000.0
2014-03-12 09:55:00,34.34,34.51,34.34,34.51,154400.0,30.0866,30.2355,30.0866,30.2355,154400.0
2014-03-12 10:00:00,34.5,34.59,34.46,34.58,167600.0,30.2267,30.3056,30.1917,30.2968,167600.0
2014-03-12 10:05:00,34.59,34.66,34.57,34.66,169100.0,30.3056,30.3669,30.2881,30.3669,169100.0
2014-03-12 10:10:00,34.65,34.66,34.61,34.61,132100.0,30.3582,30.3669,30.3231,30.3231,132100.0
2014-03-12 10:15:00,34.61,34.61,34.51,34.51,92400.0,30.3231,30.3231,30.2355,30.2355,92400.0
2014-03-12 10:20:00,34.52,34.69,34.51,34.69,111900.0,30.2443,30.3932,30.2355,30.3932,111900.0
2014-03-12 10:25:00,34.69,34.71,34.65,34.66,81700.0,30.3932,30.4107,30.3582,30.3669,81700.0
2014-03-12 10:30:00,34.66,34.76,34.66,34.71,252600.0,30.3669,30.4545,30.3669,30.4107,252600.0
2014-03-12 10:35:00,34.72,34.72,34.67,34.7,170200.0,30.4195,30.4195,30.3757,30.402,170200.0
2014-03-12 10:40:00,34.7,34.76,34.7,34.72,130800.0,30.402,30.4545,30.402,30.4195,130800.0
2014-03-12 10:45:00,34.71,34.76,34.68,34.73,158500.0,30.4107,30.4545,30.3844,30.4283,158500.0
2014-03-12 10:50:00,34.73,34.77,34.65,34.75,158500.0,30.4283,30.4633,30.3582,30.4458,158500.0
2014-03-12 10:55:00,34.75,34.79,34.72,34.74,183900.0,30.4458,30.4808,30.4195,30.437,183900.0
2014-03-12 11:00:00,34.75,34.75,34.69,34.72,86600.0,30.4458,30.4458,30.3932,30.4195,86600.0
2014-03-12 11:05:00,34.73,34.75,34.71,34.73,105100.0,30.4283,30.4458,30.4107,30.4283,105100.0
2014-03-12 11:10:00,34.73,34.74,34.67,34.68,78900.0,30.4283,30.437,30.3757,30.3844,78900.0
2014-03-12 11:15:00,34.68,34.74,34.67,34.71,111400.0,30.3844,30.437,30.3757,30.4107,111400.0
2014-03-12 11:20:00,34.71,34.76,34.7,34.75,151900.0,30.4107,30.4545,30.402,30.4458,151900.0
2014-03-12 11:25:00,34.74,34.76,34.72,34.73,199200.0,30.437,30.4545,30.4195,30.4283,199200.0
2014-03-12 11:30:00,34.74,34.76,34.72,34.72,64300.0,30.437,30.4545,30.4195,30.4195,64300.0
2014-03-12 11:35:00,34.72,34.72,34.67,34.7,60000.0,30.4195,30.4195,30.3757,30.402,60000.0
2014-03-12 11:40:00,34.69,34.75,34.69,34.74,123100.0,30.3932,30.4458,30.3932,30.437,123100.0
2014-03-12 11:45:00,34.74,34.74,34.67,34.7,67600.0,30.437,30.437,30.3757,30.402,67600.0
2014-03-12 11:50:00,34.7,34.72,34.69,34.71,65300.0,30.402,30.4195,30.3932,30.4107,65300.0
2014-03-12 11:55:00,34.71,34.71,34.64,34.66,83700.0,30.4107,30.4107,30.3494,30.3669,83700.0
2014-03-12 12:00:00,34.65,34.72,34.65,34.72,56100.0,30.3582,30.4195,30.3582,30.4195,56100.0
2014-03-12 12:05:00,34.72,34.73,34.68,34.71,117500.0,30.4195,30.4283,30.3844,30.4107,117500.0
2014-03-12 12:10:00,34.72,34.72,34.67,34.71,86300.0,30.4195,30.4195,30.3757,30.4107,86300.0
2014-03-12 12:15:00,34.71,34.71,34.65,34.67,74100.0,30.4107,30.4107,30.3582,30.3757,74100.0
2014-03-12 12:20:00,34.67,34.71,34.67,34.71,45800.0,30.3757,30.4107,30.3757,30.4107,45800.0
2014-03-12 12:25:00,34.7,34.7,34.61,34.63,65500.0,30.402,30.402,30.3231,30.3406,65500.0
2014-03-12 12:30:00,34.64,34.66,34.59,34.59,79200.0,30.3494,30.3669,30.3056,30.3056,79200.0
2014-03-12 12:35:00,34.6,34.64,34.59,34.59,58900.0,30.3144,30.3494,30.3056,30.3056,58900.0
2014-03-12 12:40:00,34.59,34.68,34.58,34.65,41400.0,30.3056,30.3844,30.2968,30.3582,41400.0
2014-03-12 12:45:00,34.65,34.68,34.63,34.65,42800.0,30.3582,30.3844,30.3406,30.3582,42800.0
2014-03-12 12:50:00,34.66,34.68,34.64,34.65,31500.0,30.3669,30.3844,30.3494,30.3582,31500.0
2014-03-12 12:55:00,34.66,34.7,34.66,34.7,38200.0,30.3669,30.402,30.3669,30.402,38200.0
2014-03-12 13:00:00,34.69,34.69,34.62,34.63,26000.0,30.3932,30.3932,30.3319,30.3406,26000.0
2014-03-12 13:05:00,34.64,34.64,34.61,34.62,40100.0,30.3494,30.3494,30.3231,30.3319,40100.0
2014-03-12 13:10:00,34.61,34.61,34.56,34.58,35600.0,30.3231,30.3231,30.2793,30.2968,35600.0
2014-03-12 13:15:00,34.59,34.6,34.57,34.59,21300.0,30.3056,30.3144,30.2881,30.3056,21300.0
2014-03-12 13:20:00,34.59,34.59,34.57,34.57,63800.0,30.3056,30.3056,30.2881,30.2881,63800.0
2014-03-12 13:25:00,34.58,34.6,34.57,34.59,32100.0,30.2968,30.3144,30.2881,30.3056,32100.0
2014-03-12 13:30:00,34.6,34.62,34.58,34.58,41900.0,30.3144,30.3319,30.2968,30.2968,41900.0
2014-03-12 13:35:00,34.58,34.6,34.56,34.6,35000.0,30.2968,30.3144,30.2793,30.3144,35000.0
2014-03-12 13:40:00,34.59,34.6,34.57,34.6,48100.0,30.3056,30.3144,30.2881,30.3144,48100.0
2014-03-12 13:45:00,34.6,34.63,34.6,34.61,74800.0,30.3144,30.3406,30.3144,30.3231,74800.0
2014-03-12 13:50:00,34.62,34.63,34.6,34.61,48100.0,30.3319,30.3406,30.3144,30.3231,48100.0
2014-03-12 13:55:00,34.61,34.64,34.6,34.62,41200.0,30.3231,30.3494,30.3144,30.3319,41200.0
2014-03-12 14:00:00,34.62,34.73,34.62,34.72,108000.0,30.3319,30.4283,30.3319,30.4195,108000.0
2014-03-12 14:05:00,34.72,34.75,34.64,34.65,90500.0,30.4195,30.4458,30.3494,30.3582,90500.0
2014-03-12 14:10:00,34.64,34.66,34.6,34.6,45500.0,30.3494,30.3669,30.3144,30.3144,45500.0
2014-03-12 14:15:00,34.61,34.62,34.6,34.62,47200.0,30.3231,30.3319,30.3144,30.3319,47200.0
2014-03-12 14:20:00,34.62,34.63,34.6,34.61,78800.0,30.3319,30.3406,30.3144,30.3231,78800.0
2014-03-12 14:25:00,34.61,34.63,34.59,34.63,108500.0,30.3231,30.3406,30.3056,30.3406,108500.0
2014-03-12 14:30:00,34.63,34.63,34.59,34.61,50500.0,30.3406,30.3406,30.3056,30.3231,50500.0
2014-03-12 14:35:00,34.61,34.63,34.6,34.61,49800.0,30.3231,30.3406,30.3144,30.3231,49800.0
2014-03-12 14:40:00,34.61,34.62,34.59,34.6,54900.0,30.3231,30.3319,30.3056,30.3144,54900.0
2014-03-12 14:45:00,34.6,34.63,34.6,34.6,44300.0,30.3144,30.3406,30.3144,30.3144,44300.0
2014-03-12 14:50:00,34.6,34.63,34.58,34.63,103400.0,30.3144,30.3406,30.2968,30.3406,103400.0
2014-03-12 14:55:00,34.62,34.63,34.56,34.56,169100.0,30.3319,30.3406,30.2793,30.2793,169100.0
2014-03-12 15:00:00,34.56,34.65,34.56,34.65,101900.0,30.2793,30.3582,30.2793,30.3582,101900.0
2014-03-12 15:05:00,34.65,34.65,34.61,34.61,50900.0,30.3582,30.3582,30.3231,30.3231,50900.0
2014-03-12 15:10:00,34.62,34.63,34.6,34.61,94100.0,30.3319,30.3406,30.3144,30.3231,94100.0
2014-03-12 15:15:00,34.6,34.61,34.59,34.6,140000.0,30.3144,30.3231,30.3056,30.3144,140000.0
2014-03-12 15:20:00,34.59,34.62,34.57,34.57,122400.0,30.3056,30.3319,30.2881,30.2881,122400.0
2014-03-12 15:25:00,34.57,34.59,34.55,34.56,105800.0,30.2881,30.3056,30.2706,30.2793,105800.0
2014-03-12 15:30:00,34.56,34.57,34.52,34.52,128400.0,30.2793,30.2881,30.2443,30.2443,128400.0
2014-03-12 15:35:00,34.52,34.53,34.49,34.52,280000.0,30.2443,30.253,30.218,30.2443,280000.0
2014-03-12 15:40:00,34.53,34.53,34.52,34.52,148700.0,30.253,30.253,30.2443,30.2443,148700.0
2014-03-12 15:45:00,34.52,34.54,34.45,34.45,457900.0,30.2443,30.2618,30.1829,30.1829,457900.0
2014-03-12 15:50:00,34.46,34.53,34.45,34.5,381500.0,30.1917,30.253,30.1829,30.2267,381500.0
2014-03-12 15:55:00,34.51,34.51,34.45,34.51,580100.0,30.2355,30.2355,30.1829,30.2355,580100.0
2014-03-13 09:30:00,34.76,34.78,34.67,34.7,288000.0,30.4545,30.4721,30.3757,30.402,288000.0
2014-03-13 09:35:00,34.71,34.71,34.52,34.61,163700.0,30.4107,30.4107,30.2443,30.3231,163700.0
2014-03-13 09:40:00,34.61,34.74,34.58,34.6,94100.0,30.3231,30.437,30.2968,30.3144,94100.0
2014-03-13 09:45:00,34.6,34.62,34.53,34.57,116100.0,30.3144,30.3319,30.253,30.2881,116100.0
2014-03-13 09:50:00,34.57,34.59,34.51,34.52,85800.0,30.2881,30.3056,30.2355,30.2443,85800.0
2014-03-13 09:55:00,34.53,34.71,34.53,34.71,90200.0,30.253,30.4107,30.253,30.4107,90200.0
2014-03-13 10:00:00,34.71,34.75,34.68,34.75,155600.0,30.4107,30.4458,30.3844,30.4458,155600.0
2014-03-13 10:05:00,34.75,34.75,34.72,34.74,208300.0,30.4458,30.4458,30.4195,30.437,208300.0
2014-03-13 10:10:00,34.73,34.73,34.64,34.68,143900.0,30.4283,30.4283,30.3494,30.3844,143900.0
2014-03-13 10:15:00,34.68,34.75,34.64,34.72,88900.0,30.3844,30.4458,30.3494,30.4195,88900.0
2014-03-13 10:20:00,34.73,34.75,34.64,34.65,132900.0,30.4283,30.4458,30.3494,30.3582,132900.0
2014-03-13 10:25:00,34.64,34.74,34.62,34.74,148800.0,30.3494,30.437,30.3319,30.437,148800.0
2014-03-13 10:30:00,34.74,34.75,34.67,34.7,212300.0,30.437,30.4458,30.3757,30.402,212300.0
2014-03-13 10:35:00,34.7,34.72,34.65,34.65,77400.0,30.402,30.4195,30.3582,30.3582,77400.0
2014-03-13 10:40:00,34.64,34.68,34.58,34.59,109400.0,30.3494,30.3844,30.2968,30.3056,109400.0
2014-03-13 10:45:00,34.59,34.62,34.45,34.45,184500.0,30.3056,30.3319,30.1829,30.1829,184500.0
2014-03-13 10:50:00,34.44,34.5,34.44,34.44,113000.0,30.1742,30.2267,30.1742,30.1742,113000.0
2014-03-13 10:55:00,34.45,34.45,34.36,34.38,125800.0,30.1829,30.1829,30.1041,30.1216,125800.0
2014-03-13 11:00:00,34.38,34.45,34.36,34.38,190500.0,30.1216,30.1829,30.1041,30.1216,190500.0
2014-03-13 11:05:00,34.38,34.41,34.36,34.38,101800.0,30.1216,30.1479,30.1041,30.1216,101800.0
2014-03-13 11:10:00,34.37,34.38,34.33,34.34,129000.0,30.1128,30.1216,30.0778,30.0866,129000.0
2014-03-13 11:15:00,34.34,34.4,34.33,34.36,129500.0,30.0866,30.1391,30.0778,30.1041,129500.0
2014-03-13 11:20:00,34.36,34.37,34.3,34.33,132900.0,30.1041,30.1128,30.0515,30.0778,132900.0
2014-03-13 11:25:00,34.33,34.34,34.08,34.1,214000.0,30.0778,30.0866,29.8588,29.8763,214000.0
2014-03-13 11:30:00,34.1,34.19,34.08,34.1,221300.0,29.8763,29.9551,29.8588,29.8763,221300.0
2014-03-13 11:35:00,34.09,34.18,34.09,34.12,107000.0,29.8675,29.9464,29.8675,29.8938,107000.0
2014-03-13 11:40:00,34.12,34.16,34.1,34.14,77400.0,29.8938,29.9289,29.8763,29.9113,77400.0
2014-03-13 11:45:00,34.14,34.14,34.05,34.05,138000.0,29.9113,29.9113,29.8325,29.8325,138000.0
2014-03-13 11:50:00,34.05,34.06,33.98,34.0,218500.0,29.8325,29.8412,29.7712,29.7887,218500.0
2014-03-13 11:55:00,34.0,34.05,33.99,34.02,105900.0,29.7887,29.8325,29.7799,29.8062,105900.0
2014-03-13 12:00:00,34.02,34.11,34.02,34.09,60100.0,29.8062,29.8851,29.8062,29.8675,60100.0
2014-03-13 12:05:00,34.08,34.1,34.01,34.02,94200.0,29.8588,29.8763,29.7974,29.8062,94200.0
2014-03-13 12:10:00,34.01,34.05,34.0,34.01,65300.0,29.7974,29.8325,29.7887,29.7974,65300.0
2014-03-13 12:15:00,34.0,34.03,34.0,34.02,71500.0,29.7887,29.815,29.7887,29.8062,71500.0
2014-03-13 12:20:00,34.02,34.08,34.02,34.07,79500.0,29.8062,29.8588,29.8062,29.85,79500.0
2014-03-13 12:25:00,34.07,34.07,34.0,34.02,122700.0,29.85,29.85,29.7887,29.8062,122700.0
2014-03-13 12:30:00,34.02,34.03,33.91,33.91,131200.0,29.8062,29.815,29.7098,29.7098,131200.0
2014-03-13 12:35:00,33.91,33.91,33.62,33.62,476400.0,29.7098,29.7098,29.4557,29.4557,476400.0
2014-03-13 12:40:00,33.62,33.74,33.56,33.59,536800.0,29.4557,29.5609,29.4032,29.4295,536800.0
2014-03-13 12:45:00,33.58,33.59,33.53,33.59,159600.0,29.4207,29.4295,29.3769,29.4295,159600.0
2014-03-13 12:50:00,33.59,33.61,33.56,33.57,158700.0,29.4295,29.447,29.4032,29.4119,158700.0
2014-03-13 12:55:00,33.57,33.57,33.52,33.55,191500.0,29.4119,29.4119,29.3681,29.3944,191500.0
2014-03-13 13:00:00,33.54,33.55,33.3,33.41,398600.0,29.3857,29.3944,29.1754,29.2718,398600.0
2014-03-13 13:05:00,33.41,33.45,33.36,33.45,192500.0,29.2718,29.3068,29.2279,29.3068,192500.0
2014-03-13 13:10:00,33.45,33.61,33.45,33.55,239900.0,29.3068,29.447,29.3068,29.3944,239900.0
2014-03-13 13:15:00,33.56,33.7,33.55,33.7,224500.0,29.4032,29.5258,29.3944,29.5258,224500.0
2014-03-13 13:20:00,33.7,33.72,33.65,33.67,75900.0,29.5258,29.5434,29.482,29.4995,75900.0
2014-03-13 13:25:00,33.66,33.84,33.65,33.83,127200.0,29.4908,29.6485,29.482,29.6397,127200.0
2014-03-13 13:30:00,33.84,33.86,33.74,33.74,137600.0,29.6485,29.666,29.5609,29.5609,137600.0
2014-03-13 13:35:00,33.74,33.75,33.62,33.63,125900.0,29.5609,29.5696,29.4557,29.4645,125900.0
2014-03-13 13:40:00,33.63,33.72,33.6,33.72,101500.0,29.4645,29.5434,29.4382,29.5434,101500.0
2014-03-13 13:45:00,33.72,33.82,33.72,33.81,146600.0,29.5434,29.631,29.5434,29.6222,146600.0
2014-03-13 13:50:00,33.8,33.82,33.71,33.76,88800.0,29.6134,29.631,29.5346,29.5784,88800.0
2014-03-13 13:55:00,33.76,33.76,33.71,33.75,61300.0,29.5784,29.5784,29.5346,29.5696,61300.0
2014-03-13 14:00:00,33.75,33.75,33.71,33.73,109200.0,29.5696,29.5696,29.5346,29.5521,109200.0
2014-03-13 14:05:00,33.73,33.73,33.62,33.62,96100.0,29.5521,29.5521,29.4557,29.4557,96100.0
2014-03-13 14:10:00,33.62,33.65,33.59,33.63,132700.0,29.4557,29.482,29.4295,29.4645,132700.0
2014-03-13 14:15:00,33.63,33.67,33.59,33.61,87800.0,29.4645,29.4995,29.4295,29.447,87800.0
2014-03-13 14:20:00,33.6,33.67,33.53,33.62,119700.0,29.4382,29.4995,29.3769,29.4557,119700.0
2014-03-13 14:25:00,33.61,33.7,33.58,33.68,70300.0,29.447,29.5258,29.4207,29.5083,70300.0
2014-03-13 14:30:00,33.68,33.8,33.67,33.79,109600.0,29.5083,29.6134,29.4995,29.6047,109600.0
2014-03-13 14:35:00,33.79,33.79,33.72,33.75,106200.0,29.6047,29.6047,29.5434,29.5696,106200.0
2014-03-13 14:40:00,33.75,33.76,33.69,33.69,69000.0,29.5696,29.5784,29.5171,29.5171,69000.0
2014-03-13 14:45:00,33.7,33.72,33.56,33.61,107200.0,29.5258,29.5434,29.4032,29.447,107200.0
2014-03-13 14:50:00,33.61,33.64,33.51,33.51,163500.0,29.447,29.4733,29.3594,29.3594,163500.0
2014-03-13 14:55:00,33.51,33.57,33.51,33.55,110200.0,29.3594,29.4119,29.3594,29.3944,110200.0
2014-03-13 15:00:00,33.56,33.6,33.54,33.54,150300.0,29.4032,29.4382,29.3857,29.3857,150300.0
2014-03-13 15:05:00,33.54,33.55,33.44,33.44,143200.0,29.3857,29.3944,29.298,29.298,143200.0
2014-03-13 15:10:00,33.44,33.45,33.33,33.34,323400.0,29.298,29.3068,29.2017,29.2104,323400.0
2014-03-13 15:15:00,33.34,33.37,33.3,33.31,173600.0,29.2104,29.2367,29.1754,29.1841,173600.0
2014-03-13 15:20:00,33.3,33.38,33.29,33.34,254900.0,29.1754,29.2455,29.1666,29.2104,254900.0
2014-03-13 15:25:00,33.33,33.42,33.33,33.42,201900.0,29.2017,29.2805,29.2017,29.2805,201900.0
2014-03-13 15:30:00,33.42,33.46,33.35,33.45,244400.0,29.2805,29.3156,29.2192,29.3068,244400.0
2014-03-13 15:35:00,33.45,33.59,33.45,33.56,286500.0,29.3068,29.4295,29.3068,29.4032,286500.0
2014-03-13 15:40:00,33.56,33.64,33.55,33.6,180400.0,29.4032,29.4733,29.3944,29.4382,180400.0
2014-03-13 15:45:00,33.59,33.62,33.58,33.61,229100.0,29.4295,29.4557,29.4207,29.447,229100.0
2014-03-13 15:50:00,33.61,33.63,33.52,33.53,281400.0,29.447,29.4645,29.3681,29.3769,281400.0
2014-03-13 15:55:00,33.53,33.6,33.53,33.58,413300.0,29.3769,29.4382,29.3769,29.4207,413300.0
2014-03-14 09:30:00,33.48,33.53,33.31,33.31,173800.0,29.3331,29.3769,29.1841,29.1841,173800.0
2014-03-14 09:35:00,33.32,33.48,33.25,33.44,131400.0,29.1929,29.3331,29.1316,29.298,131400.0
2014-03-14 09:40:00,33.44,33.74,33.44,33.66,145500.0,29.298,29.5609,29.298,29.4908,145500.0
2014-03-14 09:45:00,33.66,33.85,33.65,33.84,194200.0,29.4908,29.6573,29.482,29.6485,194200.0
2014-03-14 09:50:00,33.85,33.91,33.72,33.84,198500.0,29.6573,29.7098,29.5434,29.6485,198500.0
2014-03-14 09:55:00,33.84,33.84,33.66,33.72,199300.0,29.6485,29.6485,29.4908,29.5434,199300.0
2014-03-14 10:00:00,33.7,33.92,33.7,33.86,228200.0,29.5258,29.7186,29.5258,29.666,228200.0
2014-03-14 10:05:00,33.85,34.18,33.85,34.12,254800.0,29.6573,29.9464,29.6573,29.8938,254800.0
2014-03-14 10:10:00,34.11,34.15,34.05,34.05,152100.0,29.8851,29.9201,29.8325,29.8325,152100.0
2014-03-14 10:15:00,34.04,34.12,33.99,34.04,244900.0,29.8237,29.8938,29.7799,29.8237,244900.0
2014-03-14 10:20:00,34.04,34.06,33.93,33.94,282600.0,29.8237,29.8412,29.7273,29.7361,282600.0
2014-03-14 10:25:00,33.94,34.03,33.94,34.02,126500.0,29.7361,29.815,29.7361,29.8062,126500.0
2014-03-14 10:30:00,34.02,34.1,34.02,34.09,109400.0,29.8062,29.8763,29.8062,29.8675,109400.0
2014-03-14 10:35:00,34.08,34.15,34.03,34.06,110500.0,29.8588,29.9201,29.815,29.8412,110500.0
2014-03-14 10:40:00,34.06,34.15,34.03,34.06,178500.0,29.8412,29.9201,29.815,29.8412,178500.0
2014-03-14 10:45:00,34.05,34.15,34.05,34.14,125800.0,29.8325,29.9201,29.8325,29.9113,125800.0
2014-03-14 10:50:00,34.14,34.18,34.06,34.06,141100.0,29.9113,29.9464,29.8412,29.8412,141100.0
2014-03-14 10:55:00,34.06,34.12,34.01,34.02,139000.0,29.8412,29.8938,29.7974,29.8062,139000.0
2014-03-14 11:00:00,34.03,34.05,34.0,34.04,143900.0,29.815,29.8325,29.7887,29.8237,143900.0
2014-03-14 11:05:00,34.04,34.09,34.01,34.05,166600.0,29.8237,29.8675,29.7974,29.8325,166600.0
2014-03-14 11:10:00,34.04,34.08,34.02,34.05,187600.0,29.8237,29.8588,29.8062,29.8325,187600.0
2014-03-14 11:15:00,34.06,34.08,34.04,34.05,126500.0,29.8412,29.8588,29.8237,29.8325,126500.0
2014-03-14 11:20:00,34.04,34.05,33.96,33.98,262400.0,29.8237,29.8325,29.7536,29.7712,262400.0
2014-03-14 11:25:00,33.98,34.07,33.96,34.05,124800.0,29.7712,29.85,29.7536,29.8325,124800.0
2014-03-14 11:30:00,34.05,34.11,34.04,34.08,55000.0,29.8325,29.8851,29.8237,29.8588,55000.0
2014-03-14 11:35:00,34.09,34.19,34.05,34.19,157900.0,29.8675,29.9551,29.8325,29.9551,157900.0
2014-03-14 11:40:00,34.19,34.34,34.17,34.31,205900.0,29.9551,30.0866,29.9376,30.0603,205900.0
2014-03-14 11:45:00,34.3,34.34,34.27,34.32,115800.0,30.0515,30.0866,30.0252,30.069,115800.0
2014-03-14 11:50:00,34.32,34.38,34.29,34.33,120300.0,30.069,30.1216,30.0428,30.0778,120300.0
2014-03-14 11:55:00,34.34,34.37,34.31,34.33,83100.0,30.0866,30.1128,30.0603,30.0778,83100.0
2014-03-14 12:00:00,34.33,34.35,34.27,34.27,92400.0,30.0778,30.0953,30.0252,30.0252,92400.0
2014-03-14 12:05:00,34.27,34.37,34.27,34.36,134500.0,30.0252,30.1128,30.0252,30.1041,134500.0
2014-03-14 12:10:00,34.35,34.46,34.35,34.43,136900.0,30.0953,30.1917,30.0953,30.1654,136900.0
2014-03-14 12:15:00,34.41,34.51,34.4,34.5,208600.0,30.1479,30.2355,30.1391,30.2267,208600.0
2014-03-14 12:20:00,34.51,34.57,34.47,34.48,224400.0,30.2355,30.2881,30.2005,30.2092,224400.0
2014-03-14 12:25:00,34.48,34.49,34.41,34.44,210300.0,30.2092,30.218,30.1479,30.1742,210300.0
2014-03-14 12:30:00,34.43,34.5,34.41,34.44,186600.0,30.1654,30.2267,30.1479,30.1742,186600.0
2014-03-14 12:35:00,34.43,34.53,34.37,34.51,273800.0,30.1654,30.253,30.1128,30.2355,273800.0
2014-03-14 12:40:00,34.5,34.63,34.49,34.58,230400.0,30.2267,30.3406,30.218,30.2968,230400.0
2014-03-14 12:45:00,34.57,34.57,34.46,34.53,143300.0,30.2881,30.2881,30.1917,30.253,143300.0
2014-03-14 12:50:00,34.52,34.52,34.47,34.48,62400.0,30.2443,30.2443,30.2005,30.2092,62400.0
2014-03-14 12:55:00,34.48,34.51,34.43,34.5,353200.0,30.2092,30.2355,30.1654,30.2267,353200.0
2014-03-14 13:00:00,34.51,34.52,34.43,34.44,112300.0,30.2355,30.2443,30.1654,30.1742,112300.0
2014-03-14 13:05:00,34.44,34.48,34.43,34.47,114500.0,30.1742,30.2092,30.1654,30.2005,114500.0
2014-03-14 13:10:00,34.47,34.5,34.46,34.46,70700.0,30.2005,30.2267,30.1917,30.1917,70700.0
2014-03-14 13:15:00,34.46,34.5,34.45,34.47,80900.0,30.1917,30.2267,30.1829,30.2005,80900.0
2014-03-14 13:20:00,34.47,34.49,34.42,34.43,93000.0,30.2005,30.218,30.1567,30.1654,93000.0
2014-03-14 13:25:00,34.43,34.44,34.4,34.43,161000.0,30.1654,30.1742,30.1391,30.1654,161000.0
2014-03-14 13:30:00,34.43,34.45,34.43,34.44,82800.0,30.1654,30.1829,30.1654,30.1742,82800.0
2014-03-14 13:35:00,34.43,34.47,34.41,34.44,94900.0,30.1654,30.2005,30.1479,30.1742,94900.0
2014-03-14 13:40:00,34.43,34.46,34.41,34.45,128700.0,30.1654,30.1917,30.1479,30.1829,128700.0
2014-03-14 13:45:00,34.44,34.47,34.41,34.44,88900.0,30.1742,30.2005,30.1479,30.1742,88900.0
2014-03-14 13:50:00,34.44,34.5,34.44,34.45,119300.0,30.1742,30.2267,30.1742,30.1829,119300.0
2014-03-14 13:55:00,34.45,34.46,34.41,34.44,91300.0,30.1829,30.1917,30.1479,30.1742,91300.0
2014-03-14 14:00:00,34.43,34.46,34.4,34.4,102500.0,30.1654,30.1917,30.1391,30.1391,102500.0
2014-03-14 14:05:00,34.41,34.42,34.37,34.42,93400.0,30.1479,30.1567,30.1128,30.1567,93400.0
2014-03-14 14:10:00,34.41,34.43,34.38,34.43,86400.0,30.1479,30.1654,30.1216,30.1654,86400.0
2014-03-14 14:15:00,34.43,34.48,34.42,34.44,102100.0,30.1654,30.2092,30.1567,30.1742,102100.0
2014-03-14 14:20:00,34.45,34.45,34.41,34.43,44200.0,30.1829,30.1829,30.1479,30.1654,44200.0
2014-03-14 14:25:00,34.43,34.43,34.38,34.41,108600.0,30.1654,30.1654,30.1216,30.1479,108600.0
2014-03-14 14:30:00,34.4,34.43,34.4,34.42,51300.0,30.1391,30.1654,30.1391,30.1567,51300.0
2014-03-14 14:35:00,34.42,34.42,34.34,34.35,58400.0,30.1567,30.1567,30.0866,30.0953,58400.0
2014-03-14 14:40:00,34.34,34.36,34.28,34.34,77700.0,30.0866,30.1041,30.034,30.0866,77700.0
2014-03-14 14:45:00,34.34,34.39,34.32,34.33,91300.0,30.0866,30.1304,30.069,30.0778,91300.0
2014-03-14 14:50:00,34.32,34.33,34.23,34.25,100500.0,30.069,30.0778,29.9902,30.0077,100500.0
2014-03-14 14:55:00,34.25,34.31,34.23,34.23,94800.0,30.0077,30.0603,29.9902,29.9902,94800.0
2014-03-14 15:00:00,34.24,34.3,34.24,34.27,66700.0,29.9989,30.0515,29.9989,30.0252,66700.0
2014-03-14 15:05:00,34.27,34.29,34.21,34.21,97000.0,30.0252,30.0428,29.9727,29.9727,97000.0
2014-03-14 15:10:00,34.21,34.21,34.13,34.14,152700.0,29.9727,29.9727,29.9026,29.9113,152700.0
2014-03-14 15:15:00,34.14,34.15,34.08,34.09,94200.0,29.9113,29.9201,29.8588,29.8675,94200.0
2014-03-14 15:20:00,34.1,34.2,34.1,34.17,161200.0,29.8763,29.9639,29.8763,29.9376,161200.0
2014-03-14 15:25:00,34.17,34.19,34.15,34.16,56000.0,29.9376,29.9551,29.9201,29.9289,56000.0
2014-03-14 15:30:00,34.17,34.21,34.15,34.19,92800.0,29.9376,29.9727,29.9201,29.9551,92800.0
2014-03-14 15:35:00,34.2,34.2,34.08,34.08,123600.0,29.9639,29.9639,29.8588,29.8588,123600.0
2014-03-14 15:40:00,34.08,34.16,34.08,34.11,94900.0,29.8588,29.9289,29.8588,29.8851,94900.0
2014-03-14 15:45:00,34.12,34.14,34.02,34.03,177600.0,29.8938,29.9113,29.8062,29.815,177600.0
2014-03-14 15:50:00,34.04,34.08,34.03,34.05,172400.0,29.8237,29.8588,29.815,29.8325,172400.0
2014-03-14 15:55:00,34.05,34.12,34.05,34.11,335700.0,29.8325,29.8938,29.8325,29.8851,335700.0
2014-03-17 09:30:00,34.58,34.58,34.35,34.37,294300.0,30.2968,30.2968,30.0953,30.1128,294300.0
2014-03-17 09:35:00,34.39,34.51,34.39,34.47,198200.0,30.1304,30.2355,30.1304,30.2005,198200.0
2014-03-17 09:40:00,34.48,34.5,34.25,34.27,191000.0,30.2092,30.2267,30.0077,30.0252,191000.0
2014-03-17 09:45:00,34.27,34.32,34.16,34.23,153800.0,30.0252,30.069,29.9289,29.9902,153800.0
2014-03-17 09:50:00,34.24,34.32,34.15,34.16,138600.0,29.9989,30.069,29.9201,29.9289,138600.0
2014-03-17 09:55:00,34.15,34.21,34.13,34.15,200700.0,29.9201,29.9727,29.9026,29.9201,200700.0
2014-03-17 10:00:00,34.15,34.28,34.11,34.23,164300.0,29.9201,30.034,29.8851,29.9902,164300.0
2014-03-17 10:05:00,34.23,34.35,34.23,34.3,99600.0,29.9902,30.0953,29.9902,30.0515,99600.0
2014-03-17 10:10:00,34.29,34.32,34.14,34.16,308100.0,30.0428,30.069,29.9113,29.9289,308100.0
2014-03-17 10:15:00,34.17,34.22,34.1,34.16,133200.0,29.9376,29.9814,29.8763,29.9289,133200.0
2014-03-17 10:20:00,34.16,34.19,34.04,34.05,247400.0,29.9289,29.9551,29.8237,29.8325,247400.0
2014-03-17 10:25:00,34.05,34.05,33.87,33.89,171600.0,29.8325,29.8325,29.6748,29.6923,171600.0
2014-03-17 10:30:00,33.89,33.98,33.89,33.97,156800.0,29.6923,29.7712,29.6923,29.7624,156800.0
2014-03-17 10:35:00,33.98,34.02,33.88,33.92,162100.0,29.7712,29.8062,29.6835,29.7186,162100.0
2014-03-17 10:40:00,33.93,33.98,33.84,33.85,102200.0,29.7273,29.7712,29.6485,29.6573,102200.0
2014-03-17 10:45:00,33.84,33.85,33.75,33.84,169700.0,29.6485,29.6573,29.5696,29.6485,169700.0
2014-03-17 10:50:00,33.83,33.95,33.79,33.8,182900.0,29.6397,29.7449,29.6047,29.6134,182900.0
2014-03-17 10:55:00,33.8,33.87,33.76,33.85,204400.0,29.6134,29.6748,29.5784,29.6573,204400.0
2014-03-17 11:00:00,33.85,33.96,33.84,33.93,121200.0,29.6573,29.7536,29.6485,29.7273,121200.0
2014-03-17 11:05:00,33.93,33.98,33.9,33.91,140200.0,29.7273,29.7712,29.7011,29.7098,140200.0
2014-03-17 11:10:00,33.91,33.97,33.91,33.94,111700.0,29.7098,29.7624,29.7098,29.7361,111700.0
2014-03-17 11:15:00,33.94,34.04,33.94,34.04,74900.0,29.7361,29.8237,29.7361,29.8237,74900.0
2014-03-17 11:20:00,34.03,34.03,33.96,33.98,60400.0,29.815,29.815,29.7536,29.7712,60400.0
2014-03-17 11:25:00,33.98,33.98,33.94,33.98,47200.0,29.7712,29.7712,29.7361,29.7712,47200.0
2014-03-17 11:30:00,33.98,34.01,33.97,33.99,40800.0,29.7712,29.7974,29.7624,29.7799,40800.0
2014-03-17 11:35:00,34.0,34.0,33.95,34.0,53900.0,29.7887,29.7887,29.7449,29.7887,53900.0
2014-03-17 11:40:00,34.0,34.01,33.95,33.96,43700.0,29.7887,29.7974,29.7449,29.7536,43700.0
2014-03-17 11:45:00,33.96,34.0,33.93,33.98,81900.0,29.7536,29.7887,29.7273,29.7712,81900.0
2014-03-17 11:50:00,33.98,33.98,33.93,33.95,89500.0,29.7712,29.7712,29.7273,29.7449,89500.0
2014-03-17 11:55:00,33.96,34.01,33.95,34.01,47300.0,29.7536,29.7974,29.7449,29.7974,47300.0
2014-03-17 12:00:00,34.01,34.02,33.99,33.99,63500.0,29.7974,29.8062,29.7799,29.7799,63500.0
2014-03-17 12:05:00,34.0,34.02,33.98,33.98,51600.0,29.7887,29.8062,29.7712,29.7712,51600.0
2014-03-17 12:10:00,33.99,34.06,33.98,34.05,72100.0,29.7799,29.8412,29.7712,29.8325,72100.0
2014-03-17 12:15:00,34.05,34.07,33.99,34.0,165300.0,29.8325,29.85,29.7799,29.7887,165300.0
2014-03-17 12:20:00,34.0,34.01,33.99,34.01,49300.0,29.7887,29.7974,29.7799,29.7974,49300.0
2014-03-17 12:25:00,34.01,34.11,34.01,34.11,168100.0,29.7974,29.8851,29.7974,29.8851,168100.0
2014-03-17 12:30:00,34.11,34.14,34.09,34.11,168600.0,29.8851,29.9113,29.8675,29.8851,168600.0
2014-03-17 12:35:00,34.12,34.13,34.08,34.1,59700.0,29.8938,29.9026,29.8588,29.8763,59700.0
2014-03-17 12:40:00,34.1,34.18,34.1,34.13,73000.0,29.8763,29.9464,29.8763,29.9026,73000.0
2014-03-17 12:45:00,34.13,34.13,34.09,34.09,46100.0,29.9026,29.9026,29.8675,29.8675,46100.0
2014-03-17 12:50:00,34.1,34.13,34.08,34.12,33400.0,29.8763,29.9026,29.8588,29.8938,33400.0
2014-03-17 12:55:00,34.12,34.18,34.12,34.17,55000.0,29.8938,29.9464,29.8938,29.9376,55000.0
2014-03-17 13:00:00,34.18,34.2,34.16,34.2,68900.0,29.9464,29.9639,29.9289,29.9639,68900.0
2014-03-17 13:05:00,34.2,34.23,34.17,34.18,58200.0,29.9639,29.9902,29.9376,29.9464,58200.0
2014-03-17 13:10:00,34.19,34.22,34.15,34.2,69400.0,29.9551,29.9814,29.9201,29.9639,69400.0
2014-03-17 13:15:00,34.2,34.21,34.16,34.18,55900.0,29.9639,29.9727,29.9289,29.9464,55900.0
2014-03-17 13:20:00,34.19,34.21,34.18,34.2,164600.0,29.9551,29.9727,29.9464,29.9639,164600.0
2014-03-17 13:25:00,34.2,34.23,34.16,34.16,84700.0,29.9639,29.9902,29.9289,29.9289,84700.0
2014-03-17 13:30:00,34.17,34.22,34.14,34.21,44900.0,29.9376,29.9814,29.9113,29.9727,44900.0
2014-03-17 13:35:00,34.22,34.26,34.2,34.26,51100.0,29.9814,30.0165,29.9639,30.0165,51100.0
2014-03-17 13:40:00,34.26,34.27,34.23,34.25,130500.0,30.0165,30.0252,29.9902,30.0077,130500.0
2014-03-17 13:45:00,34.25,34.3,34.23,34.23,124400.0,30.0077,30.0515,29.9902,29.9902,124400.0
2014-03-17 13:50:00,34.23,34.27,34.21,34.22,124300.0,29.9902,30.0252,29.9727,29.9814,124300.0
2014-03-17 13:55:00,34.22,34.24,34.2,34.23,71700.0,29.9814,29.9989,29.9639,29.9902,71700.0
2014-03-17 14:00:00,34.23,34.26,34.22,34.25,139300.0,29.9902,30.0165,29.9814,30.0077,139300.0
2014-03-17 14:05:00,34.26,34.28,34.22,34.23,117800.0,30.0165,30.034,29.9814,29.9902,117800.0
2014-03-17 14:10:00,34.23,34.25,34.2,34.25,50300.0,29.9902,30.0077,29.9639,30.0077,50300.0
2014-03-17 14:15:00,34.25,34.27,34.2,34.22,126700.0,30.0077,30.0252,29.9639,29.9814,126700.0
2014-03-17 14:20:00,34.22,34.35,34.21,34.32,107900.0,29.9814,30.0953,29.9727,30.069,107900.0
2014-03-17 14:25:00,34.32,34.37,34.32,34.37,89600.0,30.069,30.1128,30.069,30.1128,89600.0
2014-03-17 14:30:00,34.36,34.38,34.33,34.33,52700.0,30.1041,30.1216,30.0778,30.0778,52700.0
2014-03-17 14:35:00,34.33,34.34,34.29,34.3,50600.0,30.0778,30.0866,30.0428,30.0515,50600.0
2014-03-17 14:40:00,34.29,34.3,34.28,34.29,33200.0,30.0428,30.0515,30.034,30.0428,33200.0
2014-03-17 14:45:00,34.28,34.32,34.28,34.3,49800.0,30.034,30.069,30.034,30.0515,49800.0
2014-03-17 14:50:00,34.3,34.31,34.27,34.3,69000.0,30.0515,30.0603,30.0252,30.0515,69000.0
2014-03-17 14:55:00,34.3,34.3,34.27,34.28,34100.0,30.0515,30.0515,30.0252,30.034,34100.0
2014-03-17 15:00:00,34.29,34.29,34.23,34.24,67100.0,30.0428,30.0428,29.9902,29.9989,67100.0
2014-03-17 15:05:00,34.25,34.28,34.24,34.24,101700.0,30.0077,30.034,29.9989,29.9989,101700.0
2014-03-17 15:10:00,34.24,34.26,34.22,34.22,56800.0,29.9989,30.0165,29.9814,29.9814,56800.0
2014-03-17 15:15:00,34.22,34.26,34.2,34.21,47700.0,29.9814,30.0165,29.9639,29.9727,47700.0
2014-03-17 15:20:00,34.22,34.25,34.2,34.22,61500.0,29.9814,30.0077,29.9639,29.9814,61500.0
2014-03-17 15:25:00,34.22,34.22,34.17,34.22,86100.0,29.9814,29.9814,29.9376,29.9814,86100.0
2014-03-17 15:30:00,34.23,34.25,34.22,34.23,101500.0,29.9902,30.0077,29.9814,29.9902,101500.0
2014-03-17 15:35:00,34.24,34.27,34.22,34.25,122600.0,29.9989,30.0252,29.9814,30.0077,122600.0
2014-03-17 15:40:00,34.25,34.25,34.17,34.17,107200.0,30.0077,30.0077,29.9376,29.9376,107200.0
2014-03-17 15:45:00,34.17,34.2,34.15,34.16,125800.0,29.9376,29.9639,29.9201,29.9289,125800.0
2014-03-17 15:50:00,34.17,34.21,34.14,34.16,202200.0,29.9376,29.9727,29.9113,29.9289,202200.0
2014-03-17 15:55:00,34.16,34.2,34.15,34.2,335900.0,29.9289,29.9639,29.9201,29.9639,335900.0
2014-03-18 09:30:00,34.49,34.58,34.41,34.5,296800.0,30.218,30.2968,30.1479,30.2267,296800.0
2014-03-18 09:35:00,34.5,34.54,34.35,34.52,239900.0,30.2267,30.2618,30.0953,30.2443,239900.0
2014-03-18 09:40:00,34.51,34.55,34.39,34.47,181200.0,30.2355,30.2706,30.1304,30.2005,181200.0
2014-03-18 09:45:00,34.45,34.52,34.45,34.5,154100.0,30.1829,30.2443,30.1829,30.2267,154100.0
2014-03-18 09:50:00,34.5,34.51,34.47,34.5,224100.0,30.2267,30.2355,30.2005,30.2267,224100.0
2014-03-18 09:55:00,34.5,34.5,34.47,34.49,152000.0,30.2267,30.2267,30.2005,30.218,152000.0
2014-03-18 10:00:00,34.5,34.5,34.43,34.44,118900.0,30.2267,30.2267,30.1654,30.1742,118900.0
2014-03-18 10:05:00,34.43,34.5,34.42,34.49,184600.0,30.1654,30.2267,30.1567,30.218,184600.0
2014-03-18 10:10:00,34.5,34.5,34.47,34.48,115000.0,30.2267,30.2267,30.2005,30.2092,115000.0
2014-03-18 10:15:00,34.49,34.5,34.48,34.5,115200.0,30.218,30.2267,30.2092,30.2267,115200.0
2014-03-18 10:20:00,34.5,34.5,34.48,34.49,255900.0,30.2267,30.2267,30.2092,30.218,255900.0
2014-03-18 10:25:00,34.5,34.5,34.48,34.5,181600.0,30.2267,30.2267,30.2092,30.2267,181600.0
2014-03-18 10:30:00,34.5,34.5,34.47,34.48,305400.0,30.2267,30.2267,30.2005,30.2092,305400.0
2014-03-18 10:35:00,34.47,34.5,34.4,34.43,90800.0,30.2005,30.2267,30.1391,30.1654,90800.0
2014-03-18 10:40:00,34.43,34.48,34.38,34.41,88200.0,30.1654,30.2092,30.1216,30.1479,88200.0
2014-03-18 10:45:00,34.4,34.42,34.27,34.28,203600.0,30.1391,30.1567,30.0252,30.034,203600.0
2014-03-18 10:50:00,34.29,34.3,34.18,34.18,136000.0,30.0428,30.0515,29.9464,29.9464,136000.0
2014-03-18 10:55:00,34.19,34.24,34.15,34.15,94700.0,29.9551,29.9989,29.9201,29.9201,94700.0
2014-03-18 11:00:00,34.16,34.22,34.1,34.19,135600.0,29.9289,29.9814,29.8763,29.9551,135600.0
2014-03-18 11:05:00,34.19,34.21,34.08,34.08,112300.0,29.9551,29.9727,29.8588,29.8588,112300.0
2014-03-18 11:10:00,34.08,34.12,34.06,34.1,110800.0,29.8588,29.8938,29.8412,29.8763,110800.0
2014-03-18 11:15:00,34.1,34.24,34.09,34.22,72200.0,29.8763,29.9989,29.8675,29.9814,72200.0
2014-03-18 11:20:00,34.21,34.24,34.21,34.24,42400.0,29.9727,29.9989,29.9727,29.9989,42400.0
2014-03-18 11:25:00,34.24,34.3,34.24,34.3,53700.0,29.9989,30.0515,29.9989,30.0515,53700.0
2014-03-18 11:30:00,34.29,34.34,34.28,34.29,89400.0,30.0428,30.0866,30.034,30.0428,89400.0
2014-03-18 11:35:00,34.28,34.28,34.25,34.27,19500.0,30.034,30.034,30.0077,30.0252,19500.0
2014-03-18 11:40:00,34.28,34.29,34.19,34.19,120500.0,30.034,30.0428,29.9551,29.9551,120500.0
2014-03-18 11:45:00,34.19,34.27,34.19,34.27,141000.0,29.9551,30.0252,29.9551,30.0252,141000.0
2014-03-18 11:50:00,34.27,34.34,34.26,34.34,107700.0,30.0252,30.0866,30.0165,30.0866,107700.0
2014-03-18 11:55:00,34.33,34.4,34.32,34.36,102700.0,30.0778,30.1391,30.069,30.1041,102700.0
2014-03-18 12:00:00,34.36,34.4,34.34,34.4,61900.0,30.1041,30.1391,30.0866,30.1391,61900.0
2014-03-18 12:05:00,34.4,34.4,34.34,34.37,78100.0,30.1391,30.1391,30.0866,30.1128,78100.0
2014-03-18 12:10:00,34.37,34.39,34.3,34.33,119500.0,30.1128,30.1304,30.0515,30.0778,119500.0
2014-03-18 12:15:00,34.33,34.34,34.23,34.24,86800.0,30.0778,30.0866,29.9902,29.9989,86800.0
2014-03-18 12:20:00,34.24,34.26,34.2,34.2,54800.0,29.9989,30.0165,29.9639,29.9639,54800.0
2014-03-18 12:25:00,34.2,34.23,34.19,34.19,46100.0,29.9639,29.9902,29.9551,29.9551,46100.0
2014-03-18 12:30:00,34.19,34.21,34.15,34.15,84600.0,29.9551,29.9727,29.9201,29.9201,84600.0
2014-03-18 12:35:00,34.15,34.2,34.14,34.18,42300.0,29.9201,29.9639,29.9113,29.9464,42300.0
2014-03-18 12:40:00,34.19,34.19,34.09,34.11,46800.0,29.9551,29.9551,29.8675,29.8851,46800.0
2014-03-18 12:45:00,34.1,34.12,34.08,34.09,48900.0,29.8763,29.8938,29.8588,29.8675,48900.0
2014-03-18 12:50:00,34.09,34.15,34.08,34.14,52500.0,29.8675,29.9201,29.8588,29.9113,52500.0
2014-03-18 12:55:00,34.14,34.16,34.14,34.16,13700.0,29.9113,29.9289,29.9113,29.9289,13700.0
2014-03-18 13:00:00,34.16,34.18,34.12,34.12,36900.0,29.9289,29.9464,29.8938,29.8938,36900.0
2014-03-18 13:05:00,34.13,34.15,34.1,34.12,35700.0,29.9026,29.9201,29.8763,29.8938,35700.0
2014-03-18 13:10:00,34.12,34.13,34.05,34.05,47800.0,29.8938,29.9026,29.8325,29.8325,47800.0
2014-03-18 13:15:00,34.06,34.12,34.05,34.11,48400.0,29.8412,29.8938,29.8325,29.8851,48400.0
2014-03-18 13:20:00,34.12,34.15,34.1,34.15,20200.0,29.8938,29.9201,29.8763,29.9201,20200.0
2014-03-18 13:25:00,34.15,34.2,34.14,34.19,62900.0,29.9201,29.9639,29.9113,29.9551,62900.0
2014-03-18 13:30:00,34.2,34.24,34.2,34.23,70900.0,29.9639,29.9989,29.9639,29.9902,70900.0
2014-03-18 13:35:00,34.23,34.25,34.22,34.24,36900.0,29.9902,30.0077,29.9814,29.9989,36900.0
2014-03-18 13:40:00,34.24,34.33,34.23,34.32,111200.0,29.9989,30.0778,29.9902,30.069,111200.0
2014-03-18 13:45:00,34.32,34.32,34.29,34.3,34800.0,30.069,30.069,30.0428,30.0515,34800.0
2014-03-18 13:50:00,34.29,34.34,34.27,34.27,65600.0,30.0428,30.0866,30.0252,30.0252,65600.0
2014-03-18 13:55:00,34.27,34.29,34.26,34.28,23500.0,30.0252,30.0428,30.0165,30.034,23500.0
2014-03-18 14:00:00,34.28,34.3,34.27,34.27,29600.0,30.034,30.0515,30.0252,30.0252,29600.0
2014-03-18 14:05:00,34.27,34.27,34.22,34.24,76300.0,30.0252,30.0252,29.9814,29.9989,76300.0
2014-03-18 14:10:00,34.24,34.26,34.22,34.22,61600.0,29.9989,30.0165,29.9814,29.9814,61600.0
2014-03-18 14:15:00,34.23,34.25,34.21,34.25,31800.0,29.9902,30.0077,29.9727,30.0077,31800.0
2014-03-18 14:20:00,34.25,34.29,34.24,34.29,66500.0,30.0077,30.0428,29.9989,30.0428,66500.0
2014-03-18 14:25:00,34.3,34.3,34.26,34.28,27100.0,30.0515,30.0515,30.0165,30.034,27100.0
2014-03-18 14:30:00,34.29,34.29,34.24,34.24,34900.0,30.0428,30.0428,29.9989,29.9989,34900.0
2014-03-18 14:35:00,34.24,34.24,34.22,34.23,24100.0,29.9989,29.9989,29.9814,29.9902,24100.0
2014-03-18 14:40:00,34.23,34.23,34.2,34.21,43900.0,29.9902,29.9902,29.9639,29.9727,43900.0
2014-03-18 14:45:00,34.2,34.24,34.2,34.24,36100.0,29.9639,29.9989,29.9639,29.9989,36100.0
2014-03-18 14:50:00,34.23,34.26,34.23,34.23,26000.0,29.9902,30.0165,29.9902,29.9902,26000.0
2014-03-18 14:55:00,34.23,34.24,34.2,34.22,42400.0,29.9902,29.9989,29.9639,29.9814,42400.0
2014-03-18 15:00:00,34.22,34.25,34.19,34.2,60900.0,29.9814,30.0077,29.9551,29.9639,60900.0
2014-03-18 15:05:00,34.2,34.23,34.2,34.2,48500.0,29.9639,29.9902,29.9639,29.9639,48500.0
2014-03-18 15:10:00,34.21,34.23,34.2,34.2,30200.0,29.9727,29.9902,29.9639,29.9639,30200.0
2014-03-18 15:15:00,34.2,34.21,34.17,34.18,29700.0,29.9639,29.9727,29.9376,29.9464,29700.0
2014-03-18 15:20:00,34.17,34.19,34.14,34.16,85100.0,29.9376,29.9551,29.9113,29.9289,85100.0
2014-03-18 15:25:00,34.16,34.17,34.12,34.15,58200.0,29.9289,29.9376,29.8938,29.9201,58200.0
2014-03-18 15:30:00,34.16,34.16,34.13,34.14,56000.0,29.9289,29.9289,29.9026,29.9113,56000.0
2014-03-18 15:35:00,34.14,34.18,34.11,34.17,107900.0,29.9113,29.9464,29.8851,29.9376,107900.0
2014-03-18 15:40:00,34.16,34.16,34.1,34.13,142400.0,29.9289,29.9289,29.8763,29.9026,142400.0
2014-03-18 15:45:00,34.13,34.15,34.06,34.08,257700.0,29.9026,29.9201,29.8412,29.8588,257700.0
2014-03-18 15:50:00,34.08,34.1,34.06,34.07,287900.0,29.8588,29.8763,29.8412,29.85,287900.0
2014-03-18 15:55:00,34.07,34.09,34.06,34.07,649000.0,29.85,29.8675,29.8412,29.85,649000.0
2014-03-19 09:30:00,34.1,34.32,34.08,34.17,264700.0,29.8763,30.069,29.8588,29.9376,264700.0
2014-03-19 09:35:00,34.14,34.17,33.92,33.94,197100.0,29.9113,29.9376,29.7186,29.7361,197100.0
2014-03-19 09:40:00,33.94,33.96,33.88,33.88,115000.0,29.7361,29.7536,29.6835,29.6835,115000.0
2014-03-19 09:45:00,33.87,33.96,33.86,33.91,145000.0,29.6748,29.7536,29.666,29.7098,145000.0
2014-03-19 09:50:00,33.9,34.02,33.9,33.95,167600.0,29.7011,29.8062,29.7011,29.7449,167600.0
2014-03-19 09:55:00,33.95,34.01,33.9,33.97,227600.0,29.7449,29.7974,29.7011,29.7624,227600.0
2014-03-19 10:00:00,33.97,33.97,33.86,33.86,359800.0,29.7624,29.7624,29.666,29.666,359800.0
2014-03-19 10:05:00,33.86,33.87,33.71,33.71,214600.0,29.666,29.6748,29.5346,29.5346,214600.0
2014-03-19 10:10:00,33.71,33.88,33.63,33.8,289800.0,29.5346,29.6835,29.4645,29.6134,289800.0
2014-03-19 10:15:00,33.8,33.8,33.7,33.7,98700.0,29.6134,29.6134,29.5258,29.5258,98700.0
2014-03-19 10:20:00,33.7,33.78,33.65,33.76,121200.0,29.5258,29.5959,29.482,29.5784,121200.0
2014-03-19 10:25:00,33.77,33.82,33.77,33.8,50300.0,29.5872,29.631,29.5872,29.6134,50300.0
2014-03-19 10:30:00,33.79,33.81,33.73,33.8,92000.0,29.6047,29.6222,29.5521,29.6134,92000.0
2014-03-19 10:35:00,33.8,33.83,33.72,33.82,78200.0,29.6134,29.6397,29.5434,29.631,78200.0
2014-03-19 10:40:00,33.81,33.81,33.7,33.73,71800.0,29.6222,29.6222,29.5258,29.5521,71800.0
2014-03-19 10:45:00,33.73,33.8,33.73,33.79,47500.0,29.5521,29.6134,29.5521,29.6047,47500.0
2014-03-19 10:50:00,33.79,33.84,33.78,33.84,35300.0,29.6047,29.6485,29.5959,29.6485,35300.0
2014-03-19 10:55:00,33.84,33.87,33.83,33.83,57000.0,29.6485,29.6748,29.6397,29.6397,57000.0
2014-03-19 11:00:00,33.83,33.87,33.83,33.87,40900.0,29.6397,29.6748,29.6397,29.6748,40900.0
2014-03-19 11:05:00,33.87,33.92,33.86,33.88,47500.0,29.6748,29.7186,29.666,29.6835,47500.0
2014-03-19 11:10:00,33.89,33.99,33.88,33.96,117200.0,29.6923,29.7799,29.6835,29.7536,117200.0
2014-03-19 11:15:00,33.96,33.99,33.95,33.97,93700.0,29.7536,29.7799,29.7449,29.7624,93700.0
2014-03-19 11:20:00,33.95,33.97,33.93,33.95,172600.0,29.7449,29.7624,29.7273,29.7449,172600.0
2014-03-19 11:25:00,33.95,33.95,33.9,33.92,67400.0,29.7449,29.7449,29.7011,29.7186,67400.0
2014-03-19 11:30:00,33.93,33.93,33.85,33.85,62300.0,29.7273,29.7273,29.6573,29.6573,62300.0
2014-03-19 11:35:00,33.85,33.87,33.81,33.83,58200.0,29.6573,29.6748,29.6222,29.6397,58200.0
2014-03-19 11:40:00,33.83,33.88,33.8,33.87,41900.0,29.6397,29.6835,29.6134,29.6748,41900.0
2014-03-19 11:45:00,33.88,33.89,33.86,33.87,29600.0,29.6835,29.6923,29.666,29.6748,29600.0
2014-03-19 11:50:00,33.88,33.93,33.86,33.88,74300.0,29.6835,29.7273,29.666,29.6835,74300.0
2014-03-19 11:55:00,33.88,33.91,33.86,33.91,38400.0,29.6835,29.7098,29.666,29.7098,38400.0
2014-03-19 12:00:00,33.9,33.96,33.87,33.9,91500.0,29.7011,29.7536,29.6748,29.7011,91500.0
2014-03-19 12:05:00,33.9,33.9,33.84,33.84,72900.0,29.7011,29.7011,29.6485,29.6485,72900.0
2014-03-19 12:10:00,33.84,33.87,33.83,33.84,19600.0,29.6485,29.6748,29.6397,29.6485,19600.0
2014-03-19 12:15:00,33.84,33.85,33.8,33.82,96500.0,29.6485,29.6573,29.6134,29.631,96500.0
2014-03-19 12:20:00,33.82,33.84,33.79,33.84,39900.0,29.631,29.6485,29.6047,29.6485,39900.0
2014-03-19 12:25:00,33.83,33.85,33.81,33.82,27200.0,29.6397,29.6573,29.6222,29.631,27200.0
2014-03-19 12:30:00,33.82,33.87,33.81,33.85,29700.0,29.631,29.6748,29.6222,29.6573,29700.0
2014-03-19 12:35:00,33.85,33.85,33.82,33.85,25000.0,29.6573,29.6573,29.631,29.6573,25000.0
2014-03-19 12:40:00,33.85,33.86,33.8,33.82,18200.0,29.6573,29.666,29.6134,29.631,18200.0
2014-03-19 12:45:00,33.83,33.9,33.83,33.88,39000.0,29.6397,29.7011,29.6397,29.6835,39000.0
2014-03-19 12:50:00,33.88,33.9,33.83,33.85,27100.0,29.6835,29.7011,29.6397,29.6573,27100.0
2014-03-19 12:55:00,33.85,33.92,33.84,33.89,32300.0,29.6573,29.7186,29.6485,29.6923,32300.0
2014-03-19 13:00:00,33.9,33.92,33.86,33.87,46600.0,29.7011,29.7186,29.666,29.6748,46600.0
2014-03-19 13:05:00,33.87,33.88,33.86,33.87,11400.0,29.6748,29.6835,29.666,29.6748,11400.0
2014-03-19 13:10:00,33.87,33.87,33.83,33.87,31200.0,29.6748,29.6748,29.6397,29.6748,31200.0
2014-03-19 13:15:00,33.87,33.87,33.83,33.87,46400.0,29.6748,29.6748,29.6397,29.6748,46400.0
2014-03-19 13:20:00,33.86,33.87,33.84,33.86,29900.0,29.666,29.6748,29.6485,29.666,29900.0
2014-03-19 13:25:00,33.87,33.88,33.85,33.85,21100.0,29.6748,29.6835,29.6573,29.6573,21100.0
2014-03-19 13:30:00,33.85,33.87,33.84,33.86,77400.0,29.6573,29.6748,29.6485,29.666,77400.0
2014-03-19 13:35:00,33.85,33.86,33.84,33.84,18700.0,29.6573,29.666,29.6485,29.6485,18700.0
2014-03-19 13:40:00,33.85,33.85,33.82,33.82,28700.0,29.6573,29.6573,29.631,29.631,28700.0
2014-03-19 13:45:00,33.82,33.84,33.81,33.83,20500.0,29.631,29.6485,29.6222,29.6397,20500.0
2014-03-19 13:50:00,33.83,33.83,33.75,33.77,102200.0,29.6397,29.6397,29.5696,29.5872,102200.0
2014-03-19 13:55:00,33.77,33.81,33.75,33.8,50900.0,29.5872,29.6222,29.5696,29.6134,50900.0
2014-03-19 14:00:00,33.81,33.83,33.65,33.71,130500.0,29.6222,29.6397,29.482,29.5346,130500.0
2014-03-19 14:05:00,33.72,33.73,33.63,33.72,102600.0,29.5434,29.5521,29.4645,29.5434,102600.0
2014-03-19 14:10:00,33.71,33.75,33.66,33.7,72300.0,29.5346,29.5696,29.4908,29.5258,72300.0
2014-03-19 14:15:00,33.7,33.78,33.67,33.75,82900.0,29.5258,29.5959,29.4995,29.5696,82900.0
2014-03-19 14:20:00,33.75,33.77,33.67,33.71,82000.0,29.5696,29.5872,29.4995,29.5346,82000.0
2014-03-19 14:25:00,33.72,33.76,33.7,33.72,80000.0,29.5434,29.5784,29.5258,29.5434,80000.0
2014-03-19 14:30:00,33.73,33.78,33.72,33.75,68300.0,29.5521,29.5959,29.5434,29.5696,68300.0
2014-03-19 14:35:00,33.75,33.75,33.66,33.67,67500.0,29.5696,29.5696,29.4908,29.4995,67500.0
2014-03-19 14:40:00,33.67,33.69,33.55,33.61,200300.0,29.4995,29.5171,29.3944,29.447,200300.0
2014-03-19 14:45:00,33.62,33.7,33.6,33.63,103500.0,29.4557,29.5258,29.4382,29.4645,103500.0
2014-03-19 14:50:00,33.63,33.79,33.62,33.78,212900.0,29.4645,29.6047,29.4557,29.5959,212900.0
2014-03-19 14:55:00,33.77,33.84,33.75,33.77,167900.0,29.5872,29.6485,29.5696,29.5872,167900.0
2014-03-19 15:00:00,33.76,33.8,33.73,33.74,106100.0,29.5784,29.6134,29.5521,29.5609,106100.0
2014-03-19 15:05:00,33.74,33.74,33.52,33.53,174400.0,29.5609,29.5609,29.3681,29.3769,174400.0
2014-03-19 15:10:00,33.52,33.55,33.33,33.54,431000.0,29.3681,29.3944,29.2017,29.3857,431000.0
2014-03-19 15:15:00,33.54,33.56,33.5,33.54,118400.0,29.3857,29.4032,29.3506,29.3857,118400.0
2014-03-19 15:20:00,33.53,33.58,33.52,33.56,131900.0,29.3769,29.4207,29.3681,29.4032,131900.0
2014-03-19 15:25:00,33.57,33.64,33.56,33.63,129700.0,29.4119,29.4733,29.4032,29.4645,129700.0
2014-03-19 15:30:00,33.63,33.77,33.59,33.76,229100.0,29.4645,29.5872,29.4295,29.5784,229100.0
2014-03-19 15:35:00,33.76,33.76,33.67,33.71,210700.0,29.5784,29.5784,29.4995,29.5346,210700.0
2014-03-19 15:40:00,33.72,33.81,33.69,33.8,142700.0,29.5434,29.6222,29.5171,29.6134,142700.0
2014-03-19 15:45:00,33.8,33.81,33.77,33.8,167200.0,29.6134,29.6222,29.5872,29.6134,167200.0
2014-03-19 15:50:00,33.79,33.8,33.73,33.77,332900.0,29.6047,29.6134,29.5521,29.5872,332900.0
2014-03-19 15:55:00,33.77,33.8,33.7,33.73,446500.0,29.5872,29.6134,29.5258,29.5521,446500.0
2014-03-20 09:30:00,33.8,33.8,33.57,33.6,147100.0,29.6134,29.6134,29.4119,29.4382,147100.0
2014-03-20 09:35:00,33.6,33.64,33.41,33.42,103200.0,29.4382,29.4733,29.2718,29.2805,103200.0
2014-03-20 09:40:00,33.43,33.6,33.43,33.55,61000.0,29.2893,29.4382,29.2893,29.3944,61000.0
2014-03-20 09:45:00,33.55,33.55,33.3,33.35,98400.0,29.3944,29.3944,29.1754,29.2192,98400.0
2014-03-20 09:50:00,33.34,33.35,33.3,33.35,94100.0,29.2104,29.2192,29.1754,29.2192,94100.0
2014-03-20 09:55:00,33.35,33.42,33.35,33.38,64100.0,29.2192,29.2805,29.2192,29.2455,64100.0
2014-03-20 10:00:00,33.39,33.4,33.3,33.35,102100.0,29.2542,29.263,29.1754,29.2192,102100.0
2014-03-20 10:05:00,33.35,33.5,33.34,33.49,90500.0,29.2192,29.3506,29.2104,29.3418,90500.0
2014-03-20 10:10:00,33.49,33.58,33.47,33.55,100500.0,29.3418,29.4207,29.3243,29.3944,100500.0
2014-03-20 10:15:00,33.56,33.66,33.54,33.54,108300.0,29.4032,29.4908,29.3857,29.3857,108300.0
2014-03-20 10:20:00,33.54,33.57,33.49,33.51,87600.0,29.3857,29.4119,29.3418,29.3594,87600.0
2014-03-20 10:25:00,33.51,33.53,33.43,33.43,88400.0,29.3594,29.3769,29.2893,29.2893,88400.0
2014-03-20 10:30:00,33.43,33.49,33.42,33.49,115600.0,29.2893,29.3418,29.2805,29.3418,115600.0
2014-03-20 10:35:00,33.48,33.49,33.35,33.35,73600.0,29.3331,29.3418,29.2192,29.2192,73600.0
2014-03-20 10:40:00,33.36,33.5,33.36,33.48,80900.0,29.2279,29.3506,29.2279,29.3331,80900.0
2014-03-20 10:45:00,33.47,33.51,33.44,33.49,68500.0,29.3243,29.3594,29.298,29.3418,68500.0
2014-03-20 10:50:00,33.48,33.58,33.48,33.58,89900.0,29.3331,29.4207,29.3331,29.4207,89900.0
2014-03-20 10:55:00,33.57,33.58,33.53,33.57,56700.0,29.4119,29.4207,29.3769,29.4119,56700.0
2014-03-20 11:00:00,33.57,33.59,33.56,33.59,72600.0,29.4119,29.4295,29.4032,29.4295,72600.0
2014-03-20 11:05:00,33.59,33.7,33.59,33.7,83800.0,29.4295,29.5258,29.4295,29.5258,83800.0
2014-03-20 11:10:00,33.69,33.72,33.66,33.72,100400.0,29.5171,29.5434,29.4908,29.5434,100400.0
2014-03-20 11:15:00,33.72,33.81,33.72,33.8,105700.0,29.5434,29.6222,29.5434,29.6134,105700.0
2014-03-20 11:20:00,33.81,33.85,33.75,33.77,100000.0,29.6222,29.6573,29.5696,29.5872,100000.0
2014-03-20 11:25:00,33.77,33.83,33.77,33.82,86400.0,29.5872,29.6397,29.5872,29.631,86400.0
2014-03-20 11:30:00,33.82,33.89,33.79,33.86,94000.0,29.631,29.6923,29.6047,29.666,94000.0
2014-03-20 11:35:00,33.86,33.87,33.75,33.77,73200.0,29.666,29.6748,29.5696,29.5872,73200.0
2014-03-20 11:40:00,33.76,33.79,33.72,33.75,33100.0,29.5784,29.6047,29.5434,29.5696,33100.0
2014-03-20 11:45:00,33.74,33.86,33.73,33.81,64300.0,29.5609,29.666,29.5521,29.6222,64300.0
2014-03-20 11:50:00,33.82,33.84,33.8,33.82,29600.0,29.631,29.6485,29.6134,29.631,29600.0
2014-03-20 11:55:00,33.82,33.85,33.8,33.83,43300.0,29.631,29.6573,29.6134,29.6397,43300.0
2014-03-20 12:00:00,33.84,33.85,33.75,33.75,26800.0,29.6485,29.6573,29.5696,29.5696,26800.0
2014-03-20 12:05:00,33.76,33.77,33.72,33.76,147400.0,29.5784,29.5872,29.5434,29.5784,147400.0
2014-03-20 12:10:00,33.76,33.76,33.7,33.72,41600.0,29.5784,29.5784,29.5258,29.5434,41600.0
2014-03-20 12:15:00,33.72,33.75,33.7,33.74,70900.0,29.5434,29.5696,29.5258,29.5609,70900.0
2014-03-20 12:20:00,33.73,33.81,33.73,33.8,68500.0,29.5521,29.6222,29.5521,29.6134,68500.0
2014-03-20 12:25:00,33.81,33.83,33.79,33.83,144000.0,29.6222,29.6397,29.6047,29.6397,144000.0
2014-03-20 12:30:00,33.83,33.86,33.82,33.84,78800.0,29.6397,29.666,29.631,29.6485,78800.0
2014-03-20 12:35:00,33.84,33.87,33.81,33.85,99200.0,29.6485,29.6748,29.6222,29.6573,99200.0
2014-03-20 12:40:00,33.86,33.86,33.84,33.85,21900.0,29.666,29.666,29.6485,29.6573,21900.0
2014-03-20 12:45:00,33.85,33.89,33.85,33.88,79900.0,29.6573,29.6923,29.6573,29.6835,79900.0
2014-03-20 12:50:00,33.88,33.88,33.83,33.83,82200.0,29.6835,29.6835,29.6397,29.6397,82200.0
2014-03-20 12:55:00,33.83,33.9,33.82,33.89,120500.0,29.6397,29.7011,29.631,29.6923,120500.0
2014-03-20 13:00:00,33.89,33.91,33.86,33.86,74100.0,29.6923,29.7098,29.666,29.666,74100.0
2014-03-20 13:05:00,33.86,33.86,33.85,33.85,38400.0,29.666,29.666,29.6573,29.6573,38400.0
2014-03-20 13:10:00,33.85,33.88,33.83,33.86,101900.0,29.6573,29.6835,29.6397,29.666,101900.0
2014-03-20 13:15:00,33.86,33.87,33.85,33.85,72200.0,29.666,29.6748,29.6573,29.6573,72200.0
2014-03-20 13:20:00,33.85,33.87,33.83,33.83,116600.0,29.6573,29.6748,29.6397,29.6397,116600.0
2014-03-20 13:25:00,33.83,33.83,33.7,33.7,99300.0,29.6397,29.6397,29.5258,29.5258,99300.0
2014-03-20 13:30:00,33.7,33.75,33.7,33.75,43900.0,29.5258,29.5696,29.5258,29.5696,43900.0
2014-03-20 13:35:00,33.75,33.78,33.73,33.77,47500.0,29.5696,29.5959,29.5521,29.5872,47500.0
2014-03-20 13:40:00,33.77,33.77,33.75,33.75,29400.0,29.5872,29.5872,29.5696,29.5696,29400.0
2014-03-20 13:45:00,33.75,33.75,33.7,33.71,67400.0,29.5696,29.5696,29.5258,29.5346,67400.0
2014-03-20 13:50:00,33.71,33.72,33.66,33.67,41000.0,29.5346,29.5434,29.4908,29.4995,41000.0
2014-03-20 13:55:00,33.66,33.71,33.66,33.69,53300.0,29.4908,29.5346,29.4908,29.5171,53300.0
2014-03-20 14:00:00,33.7,33.74,33.7,33.73,75900.0,29.5258,29.5609,29.5258,29.5521,75900.0
2014-03-20 14:05:00,33.74,33.74,33.73,33.73,14600.0,29.5609,29.5609,29.5521,29.5521,14600.0
2014-03-20 14:10:00,33.73,33.75,33.68,33.68,80300.0,29.5521,29.5696,29.5083,29.5083,80300.0
2014-03-20 14:15:00,33.69,33.7,33.58,33.61,136000.0,29.5171,29.5258,29.4207,29.447,136000.0
2014-03-20 14:20:00,33.61,33.7,33.61,33.7,49700.0,29.447,29.5258,29.447,29.5258,49700.0
2014-03-20 14:25:00,33.7,33.7,33.66,33.7,53500.0,29.5258,29.5258,29.4908,29.5258,53500.0
2014-03-20 14:30:00,33.7,33.7,33.66,33.67,38500.0,29.5258,29.5258,29.4908,29.4995,38500.0
2014-03-20 14:35:00,33.67,33.71,33.66,33.7,37400.0,29.4995,29.5346,29.4908,29.5258,37400.0
2014-03-20 14:40:00,33.71,33.71,33.66,33.67,38600.0,29.5346,29.5346,29.4908,29.4995,38600.0
2014-03-20 14:45:00,33.67,33.68,33.65,33.67,37500.0,29.4995,29.5083,29.482,29.4995,37500.0
2014-03-20 14:50:00,33.67,33.68,33.64,33.64,33900.0,29.4995,29.5083,29.4733,29.4733,33900.0
2014-03-20 14:55:00,33.65,33.65,33.61,33.64,42600.0,29.482,29.482,29.447,29.4733,42600.0
2014-03-20 15:00:00,33.65,33.66,33.59,33.59,67500.0,29.482,29.4908,29.4295,29.4295,67500.0
2014-03-20 15:05:00,33.59,33.65,33.59,33.65,78100.0,29.4295,29.482,29.4295,29.482,78100.0
2014-03-20 15:10:00,33.65,33.67,33.63,33.65,83900.0,29.482,29.4995,29.4645,29.482,83900.0
2014-03-20 15:15:00,33.65,33.69,33.65,33.68,71300.0,29.482,29.5171,29.482,29.5083,71300.0
2014-03-20 15:20:00,33.68,33.68,33.64,33.64,61500.0,29.5083,29.5083,29.4733,29.4733,61500.0
2014-03-20 15:25:00,33.63,33.63,33.56,33.59,94900.0,29.4645,29.4645,29.4032,29.4295,94900.0
2014-03-20 15:30:00,33.59,33.62,33.58,33.59,76400.0,29.4295,29.4557,29.4207,29.4295,76400.0
2014-03-20 15:35:00,33.59,33.61,33.58,33.61,74700.0,29.4295,29.447,29.4207,29.447,74700.0
2014-03-20 15:40:00,33.61,33.63,33.58,33.62,196000.0,29.447,29.4645,29.4207,29.4557,196000.0
2014-03-20 15:45:00,33.62,33.63,33.59,33.61,117200.0,29.4557,29.4645,29.4295,29.447,117200.0
2014-03-20 15:50:00,33.61,33.62,33.57,33.57,221300.0,29.447,29.4557,29.4119,29.4119,221300.0
2014-03-20 15:55:00,33.58,33.64,33.56,33.63,421800.0,29.4207,29.4733,29.4032,29.4645,421800.0
2014-03-21 09:30:00,34.07,34.07,33.68,33.82,1024300.0,29.85,29.85,29.5083,29.631,1024300.0
2014-03-21 09:35:00,33.82,33.83,33.49,33.52,180600.0,29.631,29.6397,29.3418,29.3681,180600.0
2014-03-21 09:40:00,33.52,33.57,33.39,33.49,125300.0,29.3681,29.4119,29.2542,29.3418,125300.0
2014-03-21 09:45:00,33.5,33.63,33.5,33.6,93800.0,29.3506,29.4645,29.3506,29.4382,93800.0
2014-03-21 09:50:00,33.59,33.67,33.59,33.62,150300.0,29.4295,29.4995,29.4295,29.4557,150300.0
2014-03-21 09:55:00,33.62,33.64,33.58,33.59,71400.0,29.4557,29.4733,29.4207,29.4295,71400.0
2014-03-21 10:00:00,33.59,33.65,33.56,33.58,117800.0,29.4295,29.482,29.4032,29.4207,117800.0
2014-03-21 10:05:00,33.59,33.63,33.54,33.55,62900.0,29.4295,29.4645,29.3857,29.3944,62900.0
2014-03-21 10:10:00,33.54,33.61,33.51,33.6,92000.0,29.3857,29.447,29.3594,29.4382,92000.0
2014-03-21 10:15:00,33.6,33.66,33.58,33.6,74800.0,29.4382,29.4908,29.4207,29.4382,74800.0
2014-03-21 10:20:00,33.59,33.64,33.57,33.6,54600.0,29.4295,29.4733,29.4119,29.4382,54600.0
2014-03-21 10:25:00,33.6,33.61,33.54,33.57,48800.0,29.4382,29.447,29.3857,29.4119,48800.0
2014-03-21 10:30:00,33.56,33.56,33.49,33.5,90700.0,29.4032,29.4032,29.3418,29.3506,90700.0
2014-03-21 10:35:00,33.49,33.53,33.48,33.51,134600.0,29.3418,29.3769,29.3331,29.3594,134600.0
2014-03-21 10:40:00,33.52,33.56,33.5,33.51,65800.0,29.3681,29.4032,29.3506,29.3594,65800.0
2014-03-21 10:45:00,33.5,33.54,33.48,33.5,86200.0,29.3506,29.3857,29.3331,29.3506,86200.0
2014-03-21 10:50:00,33.49,33.55,33.49,33.54,49000.0,29.3418,29.3944,29.3418,29.3857,49000.0
2014-03-21 10:55:00,33.54,33.67,33.54,33.65,197400.0,29.3857,29.4995,29.3857,29.482,197400.0
2014-03-21 11:00:00,33.65,33.7,33.64,33.69,40200.0,29.482,29.5258,29.4733,29.5171,40200.0
2014-03-21 11:05:00,33.68,33.69,33.62,33.62,72500.0,29.5083,29.5171,29.4557,29.4557,72500.0
2014-03-21 11:10:00,33.62,33.63,33.58,33.6,42900.0,29.4557,29.4645,29.4207,29.4382,42900.0
2014-03-21 11:15:00,33.59,33.59,33.52,33.55,81500.0,29.4295,29.4295,29.3681,29.3944,81500.0
2014-03-21 11:20:00,33.55,33.56,33.52,33.53,33300.0,29.3944,29.4032,29.3681,29.3769,33300.0
2014-03-21 11:25:00,33.52,33.59,33.51,33.59,79700.0,29.3681,29.4295,29.3594,29.4295,79700.0
2014-03-21 11:30:00,33.6,33.68,33.6,33.67,53900.0,29.4382,29.5083,29.4382,29.4995,53900.0
2014-03-21 11:35:00,33.66,33.66,33.53,33.53,51700.0,29.4908,29.4908,29.3769,29.3769,51700.0
2014-03-21 11:40:00,33.53,33.59,33.53,33.56,89500.0,29.3769,29.4295,29.3769,29.4032,89500.0
2014-03-21 11:45:00,33.57,33.65,33.57,33.59,83400.0,29.4119,29.482,29.4119,29.4295,83400.0
2014-03-21 11:50:00,33.58,33.59,33.53,33.53,42200.0,29.4207,29.4295,29.3769,29.3769,42200.0
2014-03-21 11:55:00,33.54,33.58,33.54,33.55,74300.0,29.3857,29.4207,29.3857,29.3944,74300.0
2014-03-21 12:00:00,33.55,33.58,33.49,33.5,48500.0,29.3944,29.4207,29.3418,29.3506,48500.0
2014-03-21 12:05:00,33.49,33.52,33.48,33.52,75300.0,29.3418,29.3681,29.3331,29.3681,75300.0
2014-03-21 12:10:00,33.52,33.53,33.49,33.52,44300.0,29.3681,29.3769,29.3418,29.3681,44300.0
2014-03-21 12:15:00,33.53,33.53,33.5,33.52,35600.0,29.3769,29.3769,29.3506,29.3681,35600.0
2014-03-21 12:20:00,33.51,33.52,33.47,33.5,45700.0,29.3594,29.3681,29.3243,29.3506,45700.0
2014-03-21 12:25:00,33.5,33.51,33.48,33.51,37700.0,29.3506,29.3594,29.3331,29.3594,37700.0
2014-03-21 12:30:00,33.5,33.52,33.49,33.51,45000.0,29.3506,29.3681,29.3418,29.3594,45000.0
2014-03-21 12:35:00,33.51,33.51,33.49,33.51,35400.0,29.3594,29.3594,29.3418,29.3594,35400.0
2014-03-21 12:40:00,33.51,33.54,33.5,33.54,27000.0,29.3594,29.3857,29.3506,29.3857,27000.0
2014-03-21 12:45:00,33.54,33.54,33.5,33.5,43900.0,29.3857,29.3857,29.3506,29.3506,43900.0
2014-03-21 12:50:00,33.5,33.52,33.49,33.52,59400.0,29.3506,29.3681,29.3418,29.3681,59400.0
2014-03-21 12:55:00,33.51,33.52,33.46,33.46,70000.0,29.3594,29.3681,29.3156,29.3156,70000.0
2014-03-21 13:00:00,33.46,33.46,33.4,33.41,91000.0,29.3156,29.3156,29.263,29.2718,91000.0
2014-03-21 13:05:00,33.41,33.42,33.34,33.35,115200.0,29.2718,29.2805,29.2104,29.2192,115200.0
2014-03-21 13:10:00,33.35,33.35,33.26,33.27,97100.0,29.2192,29.2192,29.1403,29.1491,97100.0
2014-03-21 13:15:00,33.27,33.33,33.26,33.33,63200.0,29.1491,29.2017,29.1403,29.2017,63200.0
2014-03-21 13:20:00,33.33,33.35,33.3,33.34,101300.0,29.2017,29.2192,29.1754,29.2104,101300.0
2014-03-21 13:25:00,33.34,33.37,33.32,33.35,97100.0,29.2104,29.2367,29.1929,29.2192,97100.0
2014-03-21 13:30:00,33.34,33.34,33.31,33.31,54100.0,29.2104,29.2104,29.1841,29.1841,54100.0
2014-03-21 13:35:00,33.31,33.31,33.26,33.27,131200.0,29.1841,29.1841,29.1403,29.1491,131200.0
2014-03-21 13:40:00,33.27,33.27,33.1,33.1,177700.0,29.1491,29.1491,29.0002,29.0002,177700.0
2014-03-21 13:45:00,33.1,33.12,32.98,33.01,377300.0,29.0002,29.0177,28.895,28.9213,377300.0
2014-03-21 13:50:00,33.01,33.04,32.93,33.0,255200.0,28.9213,28.9476,28.8512,28.9125,255200.0
2014-03-21 13:55:00,33.01,33.05,32.99,33.02,201200.0,28.9213,28.9563,28.9038,28.9301,201200.0
2014-03-21 14:00:00,33.02,33.02,32.94,32.94,89200.0,28.9301,28.9301,28.86,28.86,89200.0
2014-03-21 14:05:00,32.95,32.99,32.93,32.98,82400.0,28.8687,28.9038,28.8512,28.895,82400.0
2014-03-21 14:10:00,32.98,32.99,32.94,32.96,106600.0,28.895,28.9038,28.86,28.8775,106600.0
2014-03-21 14:15:00,32.96,33.0,32.88,32.93,188300.0,28.8775,28.9125,28.8074,28.8512,188300.0
2014-03-21 14:20:00,32.94,32.98,32.94,32.98,124200.0,28.86,28.895,28.86,28.895,124200.0
2014-03-21 14:25:00,32.98,33.0,32.92,32.93,78500.0,28.895,28.9125,28.8424,28.8512,78500.0
2014-03-21 14:30:00,32.93,32.93,32.8,32.83,289900.0,28.8512,28.8512,28.7373,28.7636,289900.0
2014-03-21 14:35:00,32.84,32.96,32.83,32.95,150800.0,28.7724,28.8775,28.7636,28.8687,150800.0
2014-03-21 14:40:00,32.96,33.01,32.92,33.01,138200.0,28.8775,28.9213,28.8424,28.9213,138200.0
2014-03-21 14:45:00,33.01,33.05,33.0,33.02,146700.0,28.9213,28.9563,28.9125,28.9301,146700.0
2014-03-21 14:50:00,33.02,33.03,33.0,33.0,108400.0,28.9301,28.9388,28.9125,28.9125,108400.0
2014-03-21 14:55:00,33.0,33.03,32.98,33.02,72000.0,28.9125,28.9388,28.895,28.9301,72000.0
2014-03-21 15:00:00,33.02,33.02,32.92,33.0,169200.0,28.9301,28.9301,28.8424,28.9125,169200.0
2014-03-21 15:05:00,32.99,33.04,32.96,32.98,169100.0,28.9038,28.9476,28.8775,28.895,169100.0
2014-03-21 15:10:00,32.98,33.06,32.98,33.03,175000.0,28.895,28.9651,28.895,28.9388,175000.0
2014-03-21 15:15:00,33.04,33.04,32.99,33.03,131200.0,28.9476,28.9476,28.9038,28.9388,131200.0
2014-03-21 15:20:00,33.02,33.06,32.97,33.04,108900.0,28.9301,28.9651,28.8863,28.9476,108900.0
2014-03-21 15:25:00,33.04,33.09,33.02,33.09,111000.0,28.9476,28.9914,28.9301,28.9914,111000.0
2014-03-21 15:30:00,33.08,33.11,33.03,33.11,188800.0,28.9826,29.0089,28.9388,29.0089,188800.0
2014-03-21 15:35:00,33.11,33.11,33.03,33.04,233700.0,29.0089,29.0089,28.9388,28.9476,233700.0
2014-03-21 15:40:00,33.03,33.14,32.99,33.12,307900.0,28.9388,29.0352,28.9038,29.0177,307900.0
2014-03-21 15:45:00,33.12,33.17,33.09,33.16,573400.0,29.0177,29.0615,28.9914,29.0527,573400.0
2014-03-21 15:50:00,33.17,33.19,33.14,33.16,426900.0,29.0615,29.079,29.0352,29.0527,426900.0
2014-03-21 15:55:00,33.16,33.24,33.15,33.2,1991400.0,29.0527,29.1228,29.044,29.0878,1991400.0
2014-03-24 09:30:00,33.11,33.53,33.08,33.46,469900.0,29.0089,29.3769,28.9826,29.3156,469900.0
2014-03-24 09:35:00,33.45,33.49,33.06,33.12,237300.0,29.3068,29.3418,28.9651,29.0177,237300.0
2014-03-24 09:40:00,33.12,33.18,32.91,33.06,186800.0,29.0177,29.0702,28.8337,28.9651,186800.0
2014-03-24 09:45:00,33.06,33.21,32.97,33.03,131700.0,28.9651,29.0965,28.8863,28.9388,131700.0
2014-03-24 09:50:00,33.04,33.13,33.03,33.1,105800.0,28.9476,29.0264,28.9388,29.0002,105800.0
2014-03-24 09:55:00,33.09,33.41,33.07,33.36,212300.0,28.9914,29.2718,28.9739,29.2279,212300.0
2014-03-24 10:00:00,33.36,33.36,33.12,33.12,152900.0,29.2279,29.2279,29.0177,29.0177,152900.0
2014-03-24 10:05:00,33.13,33.13,32.93,33.01,188900.0,29.0264,29.0264,28.8512,28.9213,188900.0
2014-03-24 10:10:00,33.01,33.01,32.94,32.94,102600.0,28.9213,28.9213,28.86,28.86,102600.0
2014-03-24 10:15:00,32.94,32.98,32.9,32.95,88700.0,28.86,28.895,28.8249,28.8687,88700.0
2014-03-24 10:20:00,32.96,33.01,32.94,32.97,89800.0,28.8775,28.9213,28.86,28.8863,89800.0
2014-03-24 10:25:00,32.97,32.98,32.85,32.86,108500.0,28.8863,28.895,28.7811,28.7899,108500.0
2014-03-24 10:30:00,32.85,32.87,32.74,32.74,115700.0,28.7811,28.7986,28.6847,28.6847,115700.0
2014-03-24 10:35:00,32.74,32.78,32.67,32.75,148900.0,28.6847,28.7198,28.6234,28.6935,148900.0
2014-03-24 10:40:00,32.77,32.89,32.75,32.8,180100.0,28.711,28.8162,28.6935,28.7373,180100.0
2014-03-24 10:45:00,32.8,32.93,32.79,32.82,158200.0,28.7373,28.8512,28.7285,28.7548,158200.0
2014-03-24 10:50:00,32.82,32.93,32.78,32.87,107600.0,28.7548,28.8512,28.7198,28.7986,107600.0
2014-03-24 10:55:00,32.86,32.95,32.81,32.93,120300.0,28.7899,28.8687,28.7461,28.8512,120300.0
2014-03-24 11:00:00,32.92,32.92,32.74,32.74,257700.0,28.8424,28.8424,28.6847,28.6847,257700.0
2014-03-24 11:05:00,32.74,32.75,32.66,32.7,264000.0,28.6847,28.6935,28.6147,28.6497,264000.0
2014-03-24 11:10:00,32.7,32.73,32.66,32.67,118000.0,28.6497,28.676,28.6147,28.6234,118000.0
2014-03-24 11:15:00,32.67,32.68,32.65,32.66,116300.0,28.6234,28.6322,28.6059,28.6147,116300.0
2014-03-24 11:20:00,32.66,32.67,32.62,32.65,146800.0,28.6147,28.6234,28.5796,28.6059,146800.0
2014-03-24 11:25:00,32.65,32.71,32.64,32.69,202500.0,28.6059,28.6585,28.5971,28.6409,202500.0
2014-03-24 11:30:00,32.69,32.69,32.6,32.68,131600.0,28.6409,28.6409,28.5621,28.6322,131600.0
2014-03-24 11:35:00,32.68,32.73,32.67,32.73,124700.0,28.6322,28.676,28.6234,28.676,124700.0
2014-03-24 11:40:00,32.73,32.76,32.65,32.65,86400.0,28.676,28.7023,28.6059,28.6059,86400.0
2014-03-24 11:45:00,32.65,32.66,32.54,32.58,135700.0,28.6059,28.6147,28.5095,28.5446,135700.0
2014-03-24 11:50:00,32.58,32.63,32.52,32.58,198600.0,28.5446,28.5884,28.492,28.5446,198600.0
2014-03-24 11:55:00,32.58,32.68,32.57,32.66,146500.0,28.5446,28.6322,28.5358,28.6147,146500.0
2014-03-24 12:00:00,32.66,32.85,32.64,32.84,262900.0,28.6147,28.7811,28.5971,28.7724,262900.0
2014-03-24 12:05:00,32.84,32.93,32.83,32.84,141100.0,28.7724,28.8512,28.7636,28.7724,141100.0
2014-03-24 12:10:00,32.84,32.88,32.78,32.79,100000.0,28.7724,28.8074,28.7198,28.7285,100000.0
2014-03-24 12:15:00,32.79,32.82,32.75,32.75,54800.0,28.7285,28.7548,28.6935,28.6935,54800.0
2014-03-24 12:20:00,32.76,32.77,32.7,32.74,80800.0,28.7023,28.711,28.6497,28.6847,80800.0
2014-03-24 12:25:00,32.73,32.75,32.63,32.64,67000.0,28.676,28.6935,28.5884,28.5971,67000.0
2014-03-24 12:30:00,32.66,32.69,32.63,32.68,86400.0,28.6147,28.6409,28.5884,28.6322,86400.0
2014-03-24 12:35:00,32.69,32.76,32.64,32.71,78000.0,28.6409,28.7023,28.5971,28.6585,78000.0
2014-03-24 12:40:00,32.7,32.73,32.65,32.66,90900.0,28.6497,28.676,28.6059,28.6147,90900.0
2014-03-24 12:45:00,32.65,32.72,32.65,32.72,73100.0,28.6059,28.6672,28.6059,28.6672,73100.0
2014-03-24 12:50:00,32.72,32.79,32.71,32.75,133000.0,28.6672,28.7285,28.6585,28.6935,133000.0
2014-03-24 12:55:00,32.75,32.81,32.75,32.75,81900.0,28.6935,28.7461,28.6935,28.6935,81900.0
2014-03-24 13:00:00,32.75,32.83,32.73,32.81,115100.0,28.6935,28.7636,28.676,28.7461,115100.0
2014-03-24 13:05:00,32.81,32.81,32.78,32.79,32500.0,28.7461,28.7461,28.7198,28.7285,32500.0
2014-03-24 13:10:00,32.79,32.8,32.77,32.8,52000.0,28.7285,28.7373,28.711,28.7373,52000.0
2014-03-24 13:15:00,32.8,32.8,32.75,32.76,57100.0,28.7373,28.7373,28.6935,28.7023,57100.0
2014-03-24 13:20:00,32.75,32.8,32.74,32.76,82900.0,28.6935,28.7373,28.6847,28.7023,82900.0
2014-03-24 13:25:00,32.75,32.8,32.75,32.78,87300.0,28.6935,28.7373,28.6935,28.7198,87300.0
2014-03-24 13:30:00,32.78,32.84,32.78,32.84,102900.0,28.7198,28.7724,28.7198,28.7724,102900.0
2014-03-24 13:35:00,32.83,32.92,32.83,32.92,123900.0,28.7636,28.8424,28.7636,28.8424,123900.0
2014-03-24 13:40:00,32.91,33.01,32.91,33.0,103800.0,28.8337,28.9213,28.8337,28.9125,103800.0
2014-03-24 13:45:00,32.99,33.0,32.96,32.98,47500.0,28.9038,28.9125,28.8775,28.895,47500.0
2014-03-24 13:50:00,32.98,32.98,32.94,32.96,50900.0,28.895,28.895,28.86,28.8775,50900.0
2014-03-24 13:55:00,32.97,32.99,32.92,32.96,51500.0,28.8863,28.9038,28.8424,28.8775,51500.0
2014-03-24 14:00:00,32.96,33.04,32.95,33.03,80300.0,28.8775,28.9476,28.8687,28.9388,80300.0
2014-03-24 14:05:00,33.04,33.04,32.99,33.01,73100.0,28.9476,28.9476,28.9038,28.9213,73100.0
2014-03-24 14:10:00,33.0,33.01,32.93,32.94,70600.0,28.9125,28.9213,28.8512,28.86,70600.0
2014-03-24 14:15:00,32.94,32.98,32.91,32.92,84700.0,28.86,28.895,28.8337,28.8424,84700.0
2014-03-24 14:20:00,32.92,32.97,32.92,32.94,56500.0,28.8424,28.8863,28.8424,28.86,56500.0
2014-03-24 14:25:00,32.95,33.06,32.93,33.04,84300.0,28.8687,28.9651,28.8512,28.9476,84300.0
2014-03-24 14:30:00,33.04,33.08,33.02,33.03,80700.0,28.9476,28.9826,28.9301,28.9388,80700.0
2014-03-24 14:35:00,33.04,33.14,33.03,33.14,148600.0,28.9476,29.0352,28.9388,29.0352,148600.0
2014-03-24 14:40:00,33.13,33.27,33.13,33.26,197700.0,29.0264,29.1491,29.0264,29.1403,197700.0
2014-03-24 14:45:00,33.27,33.3,33.22,33.22,111700.0,29.1491,29.1754,29.1053,29.1053,111700.0
2014-03-24 14:50:00,33.22,33.24,33.17,33.18,123700.0,29.1053,29.1228,29.0615,29.0702,123700.0
2014-03-24 14:55:00,33.18,33.19,33.15,33.18,106500.0,29.0702,29.079,29.044,29.0702,106500.0
2014-03-24 15:00:00,33.18,33.22,33.17,33.21,122900.0,29.0702,29.1053,29.0615,29.0965,122900.0
2014-03-24 15:05:00,33.22,33.26,33.21,33.25,85000.0,29.1053,29.1403,29.0965,29.1316,85000.0
2014-03-24 15:10:00,33.25,33.25,33.15,33.17,117800.0,29.1316,29.1316,29.044,29.0615,117800.0
2014-03-24 15:15:00,33.17,33.25,33.15,33.24,99000.0,29.0615,29.1316,29.044,29.1228,99000.0
2014-03-24 15:20:00,33.24,33.34,33.22,33.33,171400.0,29.1228,29.2104,29.1053,29.2017,171400.0
2014-03-24 15:25:00,33.34,33.41,33.3,33.4,174500.0,29.2104,29.2718,29.1754,29.263,174500.0
2014-03-24 15:30:00,33.41,33.47,33.4,33.45,208200.0,29.2718,29.3243,29.263,29.3068,208200.0
2014-03-24 15:35:00,33.44,33.45,33.39,33.42,150600.0,29.298,29.3068,29.2542,29.2805,150600.0
2014-03-24 15:40:00,33.42,33.42,33.37,33.4,175200.0,29.2805,29.2805,29.2367,29.263,175200.0
2014-03-24 15:45:00,33.4,33.42,33.36,33.36,172700.0,29.263,29.2805,29.2279,29.2279,172700.0
2014-03-24 15:50:00,33.36,33.38,33.34,33.37,176800.0,29.2279,29.2455,29.2104,29.2367,176800.0
2014-03-24 15:55:00,33.37,33.38,33.3,33.33,493700.0,29.2367,29.2455,29.1754,29.2017,493700.0
2014-03-25 09:30:00,33.46,33.85,33.46,33.72,271400.0,29.3156,29.6573,29.3156,29.5434,271400.0
2014-03-25 09:35:00,33.71,34.0,33.71,33.94,241400.0,29.5346,29.7887,29.5346,29.7361,241400.0
2014-03-25 09:40:00,33.95,34.09,33.94,34.05,239900.0,29.7449,29.8675,29.7361,29.8325,239900.0
2014-03-25 09:45:00,34.06,34.27,34.06,34.25,329100.0,29.8412,30.0252,29.8412,30.0077,329100.0
2014-03-25 09:50:00,34.25,34.3,34.17,34.19,162100.0,30.0077,30.0515,29.9376,29.9551,162100.0
2014-03-25 09:55:00,34.18,34.25,34.05,34.06,138400.0,29.9464,30.0077,29.8325,29.8412,138400.0
2014-03-25 10:00:00,34.06,34.25,34.05,34.22,178600.0,29.8412,30.0077,29.8325,29.9814,178600.0
2014-03-25 10:05:00,34.22,34.45,34.21,34.45,264400.0,29.9814,30.1829,29.9727,30.1829,264400.0
2014-03-25 10:10:00,34.45,34.46,34.32,34.38,227200.0,30.1829,30.1917,30.069,30.1216,227200.0
2014-03-25 10:15:00,34.37,34.42,34.28,34.32,116500.0,30.1128,30.1567,30.034,30.069,116500.0
2014-03-25 10:20:00,34.33,34.35,34.12,34.13,118400.0,30.0778,30.0953,29.8938,29.9026,118400.0
2014-03-25 10:25:00,34.13,34.25,34.1,34.24,147600.0,29.9026,30.0077,29.8763,29.9989,147600.0
2014-03-25 10:30:00,34.25,34.3,34.2,34.24,112200.0,30.0077,30.0515,29.9639,29.9989,112200.0
2014-03-25 10:35:00,34.25,34.33,34.18,34.3,157300.0,30.0077,30.0778,29.9464,30.0515,157300.0
2014-03-25 10:40:00,34.29,34.35,34.28,34.32,71100.0,30.0428,30.0953,30.034,30.069,71100.0
2014-03-25 10:45:00,34.32,34.32,34.24,34.26,128200.0,30.069,30.069,29.9989,30.0165,128200.0
2014-03-25 10:50:00,34.27,34.27,34.16,34.19,722400.0,30.0252,30.0252,29.9289,29.9551,722400.0
2014-03-25 10:55:00,34.18,34.25,34.15,34.17,248600.0,29.9464,30.0077,29.9201,29.9376,248600.0
2014-03-25 11:00:00,34.16,34.26,34.12,34.21,168400.0,29.9289,30.0165,29.8938,29.9727,168400.0
2014-03-25 11:05:00,34.2,34.26,34.17,34.25,109400.0,29.9639,30.0165,29.9376,30.0077,109400.0
2014-03-25 11:10:00,34.24,34.29,34.2,34.28,131400.0,29.9989,30.0428,29.9639,30.034,131400.0
2014-03-25 11:15:00,34.28,34.33,34.22,34.32,104700.0,30.034,30.0778,29.9814,30.069,104700.0
2014-03-25 11:20:00,34.32,34.35,34.31,34.35,100100.0,30.069,30.0953,30.0603,30.0953,100100.0
2014-03-25 11:25:00,34.34,34.34,34.22,34.25,108600.0,30.0866,30.0866,29.9814,30.0077,108600.0
2014-03-25 11:30:00,34.24,34.28,34.2,34.24,157900.0,29.9989,30.034,29.9639,29.9989,157900.0
2014-03-25 11:35:00,34.24,34.31,34.23,34.27,110800.0,29.9989,30.0603,29.9902,30.0252,110800.0
2014-03-25 11:40:00,34.26,34.28,34.22,34.26,104300.0,30.0165,30.034,29.9814,30.0165,104300.0
2014-03-25 11:45:00,34.26,34.27,34.22,34.25,192300.0,30.0165,30.0252,29.9814,30.0077,192300.0
2014-03-25 11:50:00,34.25,34.28,34.2,34.26,124400.0,30.0077,30.034,29.9639,30.0165,124400.0
2014-03-25 11:55:00,34.27,34.29,34.22,34.26,143700.0,30.0252,30.0428,29.9814,30.0165,143700.0
2014-03-25 12:00:00,34.26,34.27,34.18,34.21,153700.0,30.0165,30.0252,29.9464,29.9727,153700.0
2014-03-25 12:05:00,34.21,34.28,34.19,34.27,82300.0,29.9727,30.034,29.9551,30.0252,82300.0
2014-03-25 12:10:00,34.27,34.3,34.23,34.25,100200.0,30.0252,30.0515,29.9902,30.0077,100200.0
2014-03-25 12:15:00,34.25,34.28,34.23,34.27,80600.0,30.0077,30.034,29.9902,30.0252,80600.0
2014-03-25 12:20:00,34.28,34.28,34.21,34.26,86900.0,30.034,30.034,29.9727,30.0165,86900.0
2014-03-25 12:25:00,34.26,34.27,34.16,34.21,92400.0,30.0165,30.0252,29.9289,29.9727,92400.0
2014-03-25 12:30:00,34.21,34.24,34.18,34.22,96900.0,29.9727,29.9989,29.9464,29.9814,96900.0
2014-03-25 12:35:00,34.22,34.31,34.21,34.31,95500.0,29.9814,30.0603,29.9727,30.0603,95500.0
2014-03-25 12:40:00,34.31,34.35,34.23,34.25,113900.0,30.0603,30.0953,29.9902,30.0077,113900.0
2014-03-25 12:45:00,34.26,34.31,34.22,34.31,80100.0,30.0165,30.0603,29.9814,30.0603,80100.0
2014-03-25 12:50:00,34.3,34.39,34.29,34.36,153200.0,30.0515,30.1304,30.0428,30.1041,153200.0
2014-03-25 12:55:00,34.35,34.42,34.35,34.39,96600.0,30.0953,30.1567,30.0953,30.1304,96600.0
2014-03-25 13:00:00,34.39,34.41,34.34,34.38,101200.0,30.1304,30.1479,30.0866,30.1216,101200.0
2014-03-25 13:05:00,34.37,34.42,34.32,34.41,89700.0,30.1128,30.1567,30.069,30.1479,89700.0
2014-03-25 13:10:00,34.41,34.43,34.37,34.38,74800.0,30.1479,30.1654,30.1128,30.1216,74800.0
2014-03-25 13:15:00,34.38,34.48,34.37,34.48,83200.0,30.1216,30.2092,30.1128,30.2092,83200.0
2014-03-25 13:20:00,34.48,34.51,34.47,34.48,155100.0,30.2092,30.2355,30.2005,30.2092,155100.0
2014-03-25 13:25:00,34.48,34.48,34.44,34.46,45500.0,30.2092,30.2092,30.1742,30.1917,45500.0
2014-03-25 13:30:00,34.47,34.5,34.44,34.45,46400.0,30.2005,30.2267,30.1742,30.1829,46400.0
2014-03-25 13:35:00,34.44,34.48,34.4,34.47,81100.0,30.1742,30.2092,30.1391,30.2005,81100.0
2014-03-25 13:40:00,34.46,34.48,34.41,34.45,55200.0,30.1917,30.2092,30.1479,30.1829,55200.0
2014-03-25 13:45:00,34.44,34.45,34.39,34.41,100900.0,30.1742,30.1829,30.1304,30.1479,100900.0
2014-03-25 13:50:00,34.41,34.41,34.39,34.39,76100.0,30.1479,30.1479,30.1304,30.1304,76100.0
2014-03-25 13:55:00,34.4,34.44,34.38,34.42,64200.0,30.1391,30.1742,30.1216,30.1567,64200.0
2014-03-25 14:00:00,34.42,34.49,34.42,34.49,70600.0,30.1567,30.218,30.1567,30.218,70600.0
2014-03-25 14:05:00,34.48,34.5,34.47,34.5,57900.0,30.2092,30.2267,30.2005,30.2267,57900.0
2014-03-25 14:10:00,34.5,34.5,34.47,34.5,130000.0,30.2267,30.2267,30.2005,30.2267,130000.0
2014-03-25 14:15:00,34.5,34.5,34.44,34.44,142800.0,30.2267,30.2267,30.1742,30.1742,142800.0
2014-03-25 14:20:00,34.45,34.51,34.42,34.49,117000.0,30.1829,30.2355,30.1567,30.218,117000.0
2014-03-25 14:25:00,34.49,34.51,34.46,34.48,154700.0,30.218,30.2355,30.1917,30.2092,154700.0
2014-03-25 14:30:00,34.48,34.5,34.47,34.48,71200.0,30.2092,30.2267,30.2005,30.2092,71200.0
2014-03-25 14:35:00,34.48,34.51,34.46,34.48,59800.0,30.2092,30.2355,30.1917,30.2092,59800.0
2014-03-25 14:40:00,34.47,34.48,34.45,34.47,96800.0,30.2005,30.2092,30.1829,30.2005,96800.0
2014-03-25 14:45:00,34.47,34.5,34.45,34.46,55600.0,30.2005,30.2267,30.1829,30.1917,55600.0
2014-03-25 14:50:00,34.46,34.46,34.4,34.43,65000.0,30.1917,30.1917,30.1391,30.1654,65000.0
2014-03-25 14:55:00,34.44,34.47,34.42,34.44,54600.0,30.1742,30.2005,30.1567,30.1742,54600.0
2014-03-25 15:00:00,34.44,34.45,34.4,34.41,85200.0,30.1742,30.1829,30.1391,30.1479,85200.0
2014-03-25 15:05:00,34.41,34.45,34.39,34.41,107700.0,30.1479,30.1829,30.1304,30.1479,107700.0
2014-03-25 15:10:00,34.41,34.47,34.4,34.46,86200.0,30.1479,30.2005,30.1391,30.1917,86200.0
2014-03-25 15:15:00,34.46,34.46,34.43,34.44,53600.0,30.1917,30.1917,30.1654,30.1742,53600.0
2014-03-25 15:20:00,34.45,34.47,34.4,34.41,76600.0,30.1829,30.2005,30.1391,30.1479,76600.0
2014-03-25 15:25:00,34.41,34.44,34.39,34.41,102800.0,30.1479,30.1742,30.1304,30.1479,102800.0
2014-03-25 15:30:00,34.42,34.45,34.39,34.41,111600.0,30.1567,30.1829,30.1304,30.1479,111600.0
2014-03-25 15:35:00,34.41,34.44,34.38,34.43,134900.0,30.1479,30.1742,30.1216,30.1654,134900.0
2014-03-25 15:40:00,34.43,34.45,34.41,34.43,134100.0,30.1654,30.1829,30.1479,30.1654,134100.0
2014-03-25 15:45:00,34.43,34.44,34.38,34.4,184400.0,30.1654,30.1742,30.1216,30.1391,184400.0
2014-03-25 15:50:00,34.4,34.45,34.4,34.45,208500.0,30.1391,30.1829,30.1391,30.1829,208500.0
2014-03-25 15:55:00,34.45,34.45,34.41,34.44,594400.0,30.1829,30.1829,30.1479,30.1742,594400.0
2014-03-26 09:30:00,34.5,34.55,34.23,34.35,461700.0,30.2267,30.2706,29.9902,30.0953,461700.0
2014-03-26 09:35:00,34.35,34.36,34.23,34.27,124000.0,30.0953,30.1041,29.9902,30.0252,124000.0
2014-03-26 09:40:00,34.27,34.39,34.26,34.32,117100.0,30.0252,30.1304,30.0165,30.069,117100.0
2014-03-26 09:45:00,34.3,34.48,34.26,34.47,215000.0,30.0515,30.2092,30.0165,30.2005,215000.0
2014-03-26 09:50:00,34.48,34.49,34.34,34.4,199900.0,30.2092,30.218,30.0866,30.1391,199900.0
2014-03-26 09:55:00,34.39,34.5,34.37,34.37,120700.0,30.1304,30.2267,30.1128,30.1128,120700.0
2014-03-26 10:00:00,34.37,34.41,34.3,34.33,136200.0,30.1128,30.1479,30.0515,30.0778,136200.0
2014-03-26 10:05:00,34.32,34.41,34.27,34.36,92200.0,30.069,30.1479,30.0252,30.1041,92200.0
2014-03-26 10:10:00,34.36,34.41,34.33,34.41,66100.0,30.1041,30.1479,30.0778,30.1479,66100.0
2014-03-26 10:15:00,34.41,34.42,34.35,34.39,94400.0,30.1479,30.1567,30.0953,30.1304,94400.0
2014-03-26 10:20:00,34.39,34.41,34.27,34.28,187300.0,30.1304,30.1479,30.0252,30.034,187300.0
2014-03-26 10:25:00,34.27,34.3,34.2,34.22,146600.0,30.0252,30.0515,29.9639,29.9814,146600.0
2014-03-26 10:30:00,34.22,34.25,34.18,34.24,130500.0,29.9814,30.0077,29.9464,29.9989,130500.0
2014-03-26 10:35:00,34.24,34.31,34.22,34.26,136300.0,29.9989,30.0603,29.9814,30.0165,136300.0
2014-03-26 10:40:00,34.25,34.28,34.2,34.21,137500.0,30.0077,30.034,29.9639,29.9727,137500.0
2014-03-26 10:45:00,34.21,34.23,34.17,34.2,85900.0,29.9727,29.9902,29.9376,29.9639,85900.0
2014-03-26 10:50:00,34.2,34.22,34.06,34.08,138600.0,29.9639,29.9814,29.8412,29.8588,138600.0
2014-03-26 10:55:00,34.07,34.09,34.03,34.04,131900.0,29.85,29.8675,29.815,29.8237,131900.0
2014-03-26 11:00:00,34.03,34.18,34.01,34.18,195100.0,29.815,29.9464,29.7974,29.9464,195100.0
2014-03-26 11:05:00,34.17,34.25,34.17,34.23,129500.0,29.9376,30.0077,29.9376,29.9902,129500.0
2014-03-26 11:10:00,34.24,34.27,34.18,34.23,138500.0,29.9989,30.0252,29.9464,29.9902,138500.0
2014-03-26 11:15:00,34.22,34.25,34.17,34.24,81500.0,29.9814,30.0077,29.9376,29.9989,81500.0
2014-03-26 11:20:00,34.24,34.3,34.23,34.3,65200.0,29.9989,30.0515,29.9902,30.0515,65200.0
2014-03-26 11:25:00,34.3,34.41,34.28,34.39,173400.0,30.0515,30.1479,30.034,30.1304,173400.0
2014-03-26 11:30:00,34.4,34.4,34.3,34.36,95900.0,30.1391,30.1391,30.0515,30.1041,95900.0
2014-03-26 11:35:00,34.36,34.4,34.3,34.31,82400.0,30.1041,30.1391,30.0515,30.0603,82400.0
2014-03-26 11:40:00,34.31,34.31,34.22,34.22,84600.0,30.0603,30.0603,29.9814,29.9814,84600.0
2014-03-26 11:45:00,34.23,34.23,34.18,34.23,52400.0,29.9902,29.9902,29.9464,29.9902,52400.0
2014-03-26 11:50:00,34.22,34.3,34.22,34.28,67700.0,29.9814,30.0515,29.9814,30.034,67700.0
2014-03-26 11:55:00,34.29,34.3,34.24,34.28,48900.0,30.0428,30.0515,29.9989,30.034,48900.0
2014-03-26 12:00:00,34.29,34.3,34.15,34.18,57000.0,30.0428,30.0515,29.9201,29.9464,57000.0
2014-03-26 12:05:00,34.18,34.2,34.12,34.19,97000.0,29.9464,29.9639,29.8938,29.9551,97000.0
2014-03-26 12:10:00,34.2,34.2,34.14,34.15,40400.0,29.9639,29.9639,29.9113,29.9201,40400.0
2014-03-26 12:15:00,34.15,34.16,34.11,34.16,134900.0,29.9201,29.9289,29.8851,29.9289,134900.0
2014-03-26 12:20:00,34.15,34.2,34.14,34.17,73900.0,29.9201,29.9639,29.9113,29.9376,73900.0
2014-03-26 12:25:00,34.18,34.18,34.05,34.06,75100.0,29.9464,29.9464,29.8325,29.8412,75100.0
2014-03-26 12:30:00,34.05,34.15,34.0,34.13,116300.0,29.8325,29.9201,29.7887,29.9026,116300.0
2014-03-26 12:35:00,34.15,34.22,34.15,34.2,81400.0,29.9201,29.9814,29.9201,29.9639,81400.0
2014-03-26 12:40:00,34.19,34.22,34.15,34.17,89500.0,29.9551,29.9814,29.9201,29.9376,89500.0
2014-03-26 12:45:00,34.17,34.2,34.16,34.19,43600.0,29.9376,29.9639,29.9289,29.9551,43600.0
2014-03-26 12:50:00,34.17,34.21,34.16,34.19,32400.0,29.9376,29.9727,29.9289,29.9551,32400.0
2014-03-26 12:55:00,34.19,34.25,34.19,34.25,32400.0,29.9551,30.0077,29.9551,30.0077,32400.0
2014-03-26 13:00:00,34.25,34.25,34.2,34.21,45000.0,30.0077,30.0077,29.9639,29.9727,45000.0
2014-03-26 13:05:00,34.21,34.24,34.2,34.22,29000.0,29.9727,29.9989,29.9639,29.9814,29000.0
2014-03-26 13:10:00,34.21,34.23,34.19,34.2,34900.0,29.9727,29.9902,29.9551,29.9639,34900.0
2014-03-26 13:15:00,34.2,34.2,34.16,34.17,34800.0,29.9639,29.9639,29.9289,29.9376,34800.0
2014-03-26 13:20:00,34.17,34.17,34.13,34.14,46500.0,29.9376,29.9376,29.9026,29.9113,46500.0
2014-03-26 13:25:00,34.14,34.14,34.09,34.09,196900.0,29.9113,29.9113,29.8675,29.8675,196900.0
2014-03-26 13:30:00,34.09,34.16,34.06,34.15,197000.0,29.8675,29.9289,29.8412,29.9201,197000.0
2014-03-26 13:35:00,34.14,34.18,34.1,34.12,68700.0,29.9113,29.9464,29.8763,29.8938,68700.0
2014-03-26 13:40:00,34.1,34.15,34.07,34.11,117700.0,29.8763,29.9201,29.85,29.8851,117700.0
2014-03-26 13:45:00,34.1,34.11,33.95,33.98,147800.0,29.8763,29.8851,29.7449,29.7712,147800.0
2014-03-26 13:50:00,33.97,34.03,33.91,34.01,112200.0,29.7624,29.815,29.7098,29.7974,112200.0
2014-03-26 13:55:00,34.01,34.23,33.99,34.18,117600.0,29.7974,29.9902,29.7799,29.9464,117600.0
2014-03-26 14:00:00,34.18,34.18,34.05,34.06,79300.0,29.9464,29.9464,29.8325,29.8412,79300.0
2014-03-26 14:05:00,34.05,34.07,34.0,34.06,81900.0,29.8325,29.85,29.7887,29.8412,81900.0
2014-03-26 14:10:00,34.06,34.06,33.96,33.97,72600.0,29.8412,29.8412,29.7536,29.7624,72600.0
2014-03-26 14:15:00,33.96,34.03,33.94,33.95,214400.0,29.7536,29.815,29.7361,29.7449,214400.0
2014-03-26 14:20:00,33.95,34.01,33.92,33.98,104500.0,29.7449,29.7974,29.7186,29.7712,104500.0
2014-03-26 14:25:00,33.97,34.0,33.92,34.0,74900.0,29.7624,29.7887,29.7186,29.7887,74900.0
2014-03-26 14:30:00,33.99,34.0,33.96,33.97,132400.0,29.7799,29.7887,29.7536,29.7624,132400.0
2014-03-26 14:35:00,33.97,34.04,33.96,34.01,95200.0,29.7624,29.8237,29.7536,29.7974,95200.0
2014-03-26 14:40:00,34.0,34.11,34.0,34.08,105600.0,29.7887,29.8851,29.7887,29.8588,105600.0
2014-03-26 14:45:00,34.07,34.15,34.07,34.15,141100.0,29.85,29.9201,29.85,29.9201,141100.0
2014-03-26 14:50:00,34.15,34.15,34.12,34.13,87500.0,29.9201,29.9201,29.8938,29.9026,87500.0
2014-03-26 14:55:00,34.14,34.25,34.13,34.24,114300.0,29.9113,30.0077,29.9026,29.9989,114300.0
2014-03-26 15:00:00,34.24,34.26,34.21,34.22,226700.0,29.9989,30.0165,29.9727,29.9814,226700.0
2014-03-26 15:05:00,34.22,34.22,34.17,34.2,123900.0,29.9814,29.9814,29.9376,29.9639,123900.0
2014-03-26 15:10:00,34.2,34.2,34.12,34.14,135500.0,29.9639,29.9639,29.8938,29.9113,135500.0
2014-03-26 15:15:00,34.14,34.16,34.11,34.16,195300.0,29.9113,29.9289,29.8851,29.9289,195300.0
2014-03-26 15:20:00,34.15,34.16,34.08,34.13,229300.0,29.9201,29.9289,29.8588,29.9026,229300.0
2014-03-26 15:25:00,34.13,34.16,34.08,34.08,147000.0,29.9026,29.9289,29.8588,29.8588,147000.0
2014-03-26 15:30:00,34.09,34.2,34.08,34.2,187300.0,29.8675,29.9639,29.8588,29.9639,187300.0
2014-03-26 15:35:00,34.2,34.23,34.16,34.16,181900.0,29.9639,29.9902,29.9289,29.9289,181900.0
2014-03-26 15:40:00,34.17,34.17,34.07,34.08,230600.0,29.9376,29.9376,29.85,29.8588,230600.0
2014-03-26 15:45:00,34.09,34.11,34.04,34.05,451200.0,29.8675,29.8851,29.8237,29.8325,451200.0
2014-03-26 15:50:00,34.06,34.07,34.04,34.06,299900.0,29.8412,29.85,29.8237,29.8412,299900.0
2014-03-26 15:55:00,34.07,34.09,33.96,33.97,868800.0,29.85,29.8675,29.7536,29.7624,868800.0
2014-03-27 09:30:00,33.9,33.95,33.39,33.43,295900.0,29.7011,29.7449,29.2542,29.2893,295900.0
2014-03-27 09:35:00,33.45,33.45,33.21,33.21,303300.0,29.3068,29.3068,29.0965,29.0965,303300.0
2014-03-27 09:40:00,33.21,33.21,32.99,33.02,392700.0,29.0965,29.0965,28.9038,28.9301,392700.0
2014-03-27 09:45:00,33.03,33.35,32.97,33.33,279200.0,28.9388,29.2192,28.8863,29.2017,279200.0
2014-03-27 09:50:00,33.33,33.6,33.23,33.6,268300.0,29.2017,29.4382,29.114,29.4382,268300.0
2014-03-27 09:55:00,33.6,33.76,33.6,33.63,211800.0,29.4382,29.5784,29.4382,29.4645,211800.0
2014-03-27 10:00:00,33.62,33.73,33.52,33.73,167300.0,29.4557,29.5521,29.3681,29.5521,167300.0
2014-03-27 10:05:00,33.73,33.84,33.66,33.83,134100.0,29.5521,29.6485,29.4908,29.6397,134100.0
2014-03-27 10:10:00,33.83,33.83,33.64,33.66,129300.0,29.6397,29.6397,29.4733,29.4908,129300.0
2014-03-27 10:15:00,33.65,33.82,33.59,33.8,129100.0,29.482,29.631,29.4295,29.6134,129100.0
2014-03-27 10:20:00,33.81,33.9,33.74,33.75,177500.0,29.6222,29.7011,29.5609,29.5696,177500.0
2014-03-27 10:25:00,33.75,33.84,33.72,33.84,125700.0,29.5696,29.6485,29.5434,29.6485,125700.0
2014-03-27 10:30:00,33.84,33.85,33.76,33.82,142700.0,29.6485,29.6573,29.5784,29.631,142700.0
2014-03-27 10:35:00,33.83,33.87,33.76,33.77,163000.0,29.6397,29.6748,29.5784,29.5872,163000.0
2014-03-27 10:40:00,33.78,33.8,33.73,33.78,97900.0,29.5959,29.6134,29.5521,29.5959,97900.0
2014-03-27 10:45:00,33.79,33.87,33.76,33.86,82700.0,29.6047,29.6748,29.5784,29.666,82700.0
2014-03-27 10:50:00,33.85,33.86,33.73,33.81,94000.0,29.6573,29.666,29.5521,29.6222,94000.0
2014-03-27 10:55:00,33.82,33.85,33.75,33.78,63000.0,29.631,29.6573,29.5696,29.5959,63000.0
2014-03-27 11:00:00,33.78,33.81,33.74,33.75,64800.0,29.5959,29.6222,29.5609,29.5696,64800.0
2014-03-27 11:05:00,33.75,33.83,33.72,33.74,121900.0,29.5696,29.6397,29.5434,29.5609,121900.0
2014-03-27 11:10:00,33.74,33.79,33.63,33.68,133500.0,29.5609,29.6047,29.4645,29.5083,133500.0
2014-03-27 11:15:00,33.68,33.75,33.63,33.74,122600.0,29.5083,29.5696,29.4645,29.5609,122600.0
2014-03-27 11:20:00,33.75,33.77,33.61,33.7,81000.0,29.5696,29.5872,29.447,29.5258,81000.0
2014-03-27 11:25:00,33.71,33.73,33.61,33.61,64800.0,29.5346,29.5521,29.447,29.447,64800.0
2014-03-27 11:30:00,33.6,33.6,33.54,33.56,256100.0,29.4382,29.4382,29.3857,29.4032,256100.0
2014-03-27 11:35:00,33.56,33.72,33.51,33.7,164900.0,29.4032,29.5434,29.3594,29.5258,164900.0
2014-03-27 11:40:00,33.7,33.7,33.58,33.59,108900.0,29.5258,29.5258,29.4207,29.4295,108900.0
2014-03-27 11:45:00,33.58,33.62,33.54,33.6,96200.0,29.4207,29.4557,29.3857,29.4382,96200.0
2014-03-27 11:50:00,33.61,33.71,33.56,33.7,305200.0,29.447,29.5346,29.4032,29.5258,305200.0
2014-03-27 11:55:00,33.69,33.8,33.68,33.75,67000.0,29.5171,29.6134,29.5083,29.5696,67000.0
2014-03-27 12:00:00,33.75,33.75,33.66,33.72,92600.0,29.5696,29.5696,29.4908,29.5434,92600.0
2014-03-27 12:05:00,33.72,33.76,33.69,33.71,134600.0,29.5434,29.5784,29.5171,29.5346,134600.0
2014-03-27 12:10:00,33.71,33.88,33.71,33.88,146600.0,29.5346,29.6835,29.5346,29.6835,146600.0
2014-03-27 12:15:00,33.88,33.96,33.88,33.94,133600.0,29.6835,29.7536,29.6835,29.7361,133600.0
2014-03-27 12:20:00,33.94,34.03,33.94,33.95,147100.0,29.7361,29.815,29.7361,29.7449,147100.0
2014-03-27 12:25:00,33.95,33.97,33.91,33.94,107800.0,29.7449,29.7624,29.7098,29.7361,107800.0
2014-03-27 12:30:00,33.94,33.98,33.87,33.89,150100.0,29.7361,29.7712,29.6748,29.6923,150100.0
2014-03-27 12:35:00,33.88,33.92,33.86,33.9,79800.0,29.6835,29.7186,29.666,29.7011,79800.0
2014-03-27 12:40:00,33.9,33.9,33.83,33.84,54600.0,29.7011,29.7011,29.6397,29.6485,54600.0
2014-03-27 12:45:00,33.84,33.85,33.81,33.82,92600.0,29.6485,29.6573,29.6222,29.631,92600.0
2014-03-27 12:50:00,33.81,33.84,33.78,33.79,50800.0,29.6222,29.6485,29.5959,29.6047,50800.0
2014-03-27 12:55:00,33.8,33.9,33.8,33.86,55200.0,29.6134,29.7011,29.6134,29.666,55200.0
2014-03-27 13:00:00,33.86,33.87,33.81,33.84,111100.0,29.666,29.6748,29.6222,29.6485,111100.0
2014-03-27 13:05:00,33.84,33.91,33.84,33.87,74500.0,29.6485,29.7098,29.6485,29.6748,74500.0
2014-03-27 13:10:00,33.86,33.9,33.83,33.86,56500.0,29.666,29.7011,29.6397,29.666,56500.0
2014-03-27 13:15:00,33.85,33.86,33.81,33.85,58000.0,29.6573,29.666,29.6222,29.6573,58000.0
2014-03-27 13:20:00,33.86,33.91,33.82,33.9,53200.0,29.666,29.7098,29.631,29.7011,53200.0
2014-03-27 13:25:00,33.9,33.91,33.82,33.83,54700.0,29.7011,29.7098,29.631,29.6397,54700.0
2014-03-27 13:30:00,33.83,33.86,33.76,33.76,45500.0,29.6397,29.666,29.5784,29.5784,45500.0
2014-03-27 13:35:00,33.76,33.8,33.73,33.8,109200.0,29.5784,29.6134,29.5521,29.6134,109200.0
2014-03-27 13:40:00,33.81,33.89,33.81,33.84,70500.0,29.6222,29.6923,29.6222,29.6485,70500.0
2014-03-27 13:45:00,33.84,33.84,33.79,33.79,67200.0,29.6485,29.6485,29.6047,29.6047,67200.0
2014-03-27 13:50:00,33.8,33.85,33.78,33.84,57000.0,29.6134,29.6573,29.5959,29.6485,57000.0
2014-03-27 13:55:00,33.85,33.88,33.82,33.85,89300.0,29.6573,29.6835,29.631,29.6573,89300.0
2014-03-27 14:00:00,33.84,33.88,33.76,33.76,73900.0,29.6485,29.6835,29.5784,29.5784,73900.0
2014-03-27 14:05:00,33.76,33.8,33.73,33.78,95600.0,29.5784,29.6134,29.5521,29.5959,95600.0
2014-03-27 14:10:00,33.77,33.8,33.73,33.8,70100.0,29.5872,29.6134,29.5521,29.6134,70100.0
2014-03-27 14:15:00,33.79,33.79,33.64,33.67,43800.0,29.6047,29.6047,29.4733,29.4995,43800.0
2014-03-27 14:20:00,33.68,33.78,33.68,33.78,70200.0,29.5083,29.5959,29.5083,29.5959,70200.0
2014-03-27 14:25:00,33.78,33.84,33.77,33.81,112300.0,29.5959,29.6485,29.5872,29.6222,112300.0
2014-03-27 14:30:00,33.81,33.83,33.76,33.76,99800.0,29.6222,29.6397,29.5784,29.5784,99800.0
2014-03-27 14:35:00,33.77,33.79,33.74,33.78,135000.0,29.5872,29.6047,29.5609,29.5959,135000.0
2014-03-27 14:40:00,33.79,33.91,33.79,33.91,115800.0,29.6047,29.7098,29.6047,29.7098,115800.0
2014-03-27 14:45:00,33.91,33.97,33.89,33.97,165400.0,29.7098,29.7624,29.6923,29.7624,165400.0
2014-03-27 14:50:00,33.97,33.97,33.9,33.92,150300.0,29.7624,29.7624,29.7011,29.7186,150300.0
2014-03-27 14:55:00,33.91,33.96,33.91,33.94,107700.0,29.7098,29.7536,29.7098,29.7361,107700.0
2014-03-27 15:00:00,33.94,33.94,33.87,33.9,142700.0,29.7361,29.7361,29.6748,29.7011,142700.0
2014-03-27 15:05:00,33.89,33.9,33.85,33.89,178800.0,29.6923,29.7011,29.6573,29.6923,178800.0
2014-03-27 15:10:00,33.9,33.96,33.89,33.96,268200.0,29.7011,29.7536,29.6923,29.7536,268200.0
2014-03-27 15:15:00,33.96,34.13,33.95,34.06,350500.0,29.7536,29.9026,29.7449,29.8412,350500.0
2014-03-27 15:20:00,34.05,34.11,34.02,34.11,126500.0,29.8325,29.8851,29.8062,29.8851,126500.0
2014-03-27 15:25:00,34.1,34.19,34.1,34.15,303100.0,29.8763,29.9551,29.8763,29.9201,303100.0
2014-03-27 15:30:00,34.14,34.22,34.09,34.22,238300.0,29.9113,29.9814,29.8675,29.9814,238300.0
2014-03-27 15:35:00,34.22,34.29,34.16,34.22,310100.0,29.9814,30.0428,29.9289,29.9814,310100.0
2014-03-27 15:40:00,34.21,34.22,34.11,34.14,194400.0,29.9727,29.9814,29.8851,29.9113,194400.0
2014-03-27 15:45:00,34.14,34.15,34.05,34.07,214200.0,29.9113,29.9201,29.8325,29.85,214200.0
2014-03-27 15:50:00,34.07,34.17,34.07,34.15,232200.0,29.85,29.9376,29.85,29.9201,232200.0
2014-03-27 15:55:00,34.15,34.16,34.1,34.14,524400.0,29.9201,29.9289,29.8763,29.9113,524400.0
2014-03-28 09:30:00,34.1,34.24,34.0,34.05,194400.0,29.8763,29.9989,29.7887,29.8325,194400.0
2014-03-28 09:35:00,34.05,34.37,34.04,34.36,114800.0,29.8325,30.1128,29.8237,30.1041,114800.0
2014-03-28 09:40:00,34.36,34.5,34.23,34.49,243500.0,30.1041,30.2267,29.9902,30.218,243500.0
2014-03-28 09:45:00,34.49,34.5,34.24,34.29,134900.0,30.218,30.2267,29.9989,30.0428,134900.0
2014-03-28 09:50:00,34.29,34.48,34.29,34.46,161400.0,30.0428,30.2092,30.0428,30.1917,161400.0
2014-03-28 09:55:00,34.46,34.47,34.32,34.44,130600.0,30.1917,30.2005,30.069,30.1742,130600.0
2014-03-28 10:00:00,34.44,34.53,34.44,34.48,411300.0,30.1742,30.253,30.1742,30.2092,411300.0
2014-03-28 10:05:00,34.48,34.5,34.45,34.48,163500.0,30.2092,30.2267,30.1829,30.2092,163500.0
2014-03-28 10:10:00,34.49,34.5,34.46,34.5,281200.0,30.218,30.2267,30.1917,30.2267,281200.0
2014-03-28 10:15:00,34.5,34.5,34.48,34.49,152700.0,30.2267,30.2267,30.2092,30.218,152700.0
2014-03-28 10:20:00,34.49,34.5,34.46,34.5,108600.0,30.218,30.2267,30.1917,30.2267,108600.0
2014-03-28 10:25:00,34.5,34.5,34.43,34.47,138100.0,30.2267,30.2267,30.1654,30.2005,138100.0
2014-03-28 10:30:00,34.48,34.5,34.44,34.48,79300.0,30.2092,30.2267,30.1742,30.2092,79300.0
2014-03-28 10:35:00,34.47,34.5,34.45,34.5,125700.0,30.2005,30.2267,30.1829,30.2267,125700.0
2014-03-28 10:40:00,34.5,34.5,34.47,34.47,129800.0,30.2267,30.2267,30.2005,30.2005,129800.0
2014-03-28 10:45:00,34.48,34.5,34.48,34.5,133600.0,30.2092,30.2267,30.2092,30.2267,133600.0
2014-03-28 10:50:00,34.49,34.5,34.48,34.5,143200.0,30.218,30.2267,30.2092,30.2267,143200.0
2014-03-28 10:55:00,34.5,34.65,34.47,34.65,302300.0,30.2267,30.3582,30.2005,30.3582,302300.0
2014-03-28 11:00:00,34.65,34.69,34.57,34.62,181300.0,30.3582,30.3932,30.2881,30.3319,181300.0
2014-03-28 11:05:00,34.62,34.65,34.5,34.5,227600.0,30.3319,30.3582,30.2267,30.2267,227600.0
2014-03-28 11:10:00,34.49,34.56,34.48,34.54,100800.0,30.218,30.2793,30.2092,30.2618,100800.0
2014-03-28 11:15:00,34.54,34.57,34.5,34.57,93700.0,30.2618,30.2881,30.2267,30.2881,93700.0
2014-03-28 11:20:00,34.57,34.6,34.48,34.49,71200.0,30.2881,30.3144,30.2092,30.218,71200.0
2014-03-28 11:25:00,34.48,34.49,34.4,34.43,72000.0,30.2092,30.218,30.1391,30.1654,72000.0
2014-03-28 11:30:00,34.43,34.48,34.42,34.44,46600.0,30.1654,30.2092,30.1567,30.1742,46600.0
2014-03-28 11:35:00,34.44,34.44,34.32,34.35,47900.0,30.1742,30.1742,30.069,30.0953,47900.0
2014-03-28 11:40:00,34.35,34.37,34.3,34.32,63400.0,30.0953,30.1128,30.0515,30.069,63400.0
2014-03-28 11:45:00,34.32,34.35,34.26,34.35,102500.0,30.069,30.0953,30.0165,30.0953,102500.0
2014-03-28 11:50:00,34.35,34.37,34.29,34.29,25400.0,30.0953,30.1128,30.0428,30.0428,25400.0
2014-03-28 11:55:00,34.3,34.39,34.28,34.35,47900.0,30.0515,30.1304,30.034,30.0953,47900.0
2014-03-28 12:00:00,34.34,34.38,34.29,34.32,42000.0,30.0866,30.1216,30.0428,30.069,42000.0
2014-03-28 12:05:00,34.31,34.36,34.27,34.31,52600.0,30.0603,30.1041,30.0252,30.0603,52600.0
2014-03-28 12:10:00,34.32,34.35,34.27,34.27,19400.0,30.069,30.0953,30.0252,30.0252,19400.0
2014-03-28 12:15:00,34.27,34.3,34.26,34.29,37000.0,30.0252,30.0515,30.0165,30.0428,37000.0
2014-03-28 12:20:00,34.29,34.31,34.26,34.29,22200.0,30.0428,30.0603,30.0165,30.0428,22200.0
2014-03-28 12:25:00,34.28,34.28,34.18,34.19,41700.0,30.034,30.034,29.9464,29.9551,41700.0
2014-03-28 12:30:00,34.19,34.27,34.18,34.27,45800.0,29.9551,30.0252,29.9464,30.0252,45800.0
2014-03-28 12:35:00,34.27,34.3,34.24,34.24,31900.0,30.0252,30.0515,29.9989,29.9989,31900.0
2014-03-28 12:40:00,34.23,34.27,34.21,34.22,44900.0,29.9902,30.0252,29.9727,29.9814,44900.0
2014-03-28 12:45:00,34.22,34.23,34.17,34.2,90700.0,29.9814,29.9902,29.9376,29.9639,90700.0
2014-03-28 12:50:00,34.21,34.24,34.18,34.18,83000.0,29.9727,29.9989,29.9464,29.9464,83000.0
2014-03-28 12:55:00,34.17,34.22,34.16,34.21,72700.0,29.9376,29.9814,29.9289,29.9727,72700.0
2014-03-28 13:00:00,34.22,34.23,34.15,34.16,38100.0,29.9814,29.9902,29.9201,29.9289,38100.0
2014-03-28 13:05:00,34.15,34.17,34.12,34.16,48400.0,29.9201,29.9376,29.8938,29.9289,48400.0
2014-03-28 13:10:00,34.16,34.18,34.1,34.13,69700.0,29.9289,29.9464,29.8763,29.9026,69700.0
2014-03-28 13:15:00,34.12,34.13,34.08,34.08,141600.0,29.8938,29.9026,29.8588,29.8588,141600.0
2014-03-28 13:20:00,34.09,34.09,34.05,34.05,64700.0,29.8675,29.8675,29.8325,29.8325,64700.0
2014-03-28 13:25:00,34.05,34.1,34.03,34.1,63800.0,29.8325,29.8763,29.815,29.8763,63800.0
2014-03-28 13:30:00,34.1,34.11,34.03,34.05,53800.0,29.8763,29.8851,29.815,29.8325,53800.0
2014-03-28 13:35:00,34.05,34.13,34.05,34.11,112200.0,29.8325,29.9026,29.8325,29.8851,112200.0
2014-03-28 13:40:00,34.12,34.13,34.08,34.12,61500.0,29.8938,29.9026,29.8588,29.8938,61500.0
2014-03-28 13:45:00,34.12,34.12,34.01,34.02,140100.0,29.8938,29.8938,29.7974,29.8062,140100.0
2014-03-28 13:50:00,34.02,34.02,33.96,33.99,200800.0,29.8062,29.8062,29.7536,29.7799,200800.0
2014-03-28 13:55:00,34.0,34.0,33.94,33.94,115800.0,29.7887,29.7887,29.7361,29.7361,115800.0
2014-03-28 14:00:00,33.94,33.96,33.92,33.93,40600.0,29.7361,29.7536,29.7186,29.7273,40600.0
2014-03-28 14:05:00,33.92,33.93,33.86,33.89,118700.0,29.7186,29.7273,29.666,29.6923,118700.0
2014-03-28 14:10:00,33.88,33.9,33.76,33.78,159400.0,29.6835,29.7011,29.5784,29.5959,159400.0
2014-03-28 14:15:00,33.78,33.79,33.69,33.71,134900.0,29.5959,29.6047,29.5171,29.5346,134900.0
2014-03-28 14:20:00,33.72,33.72,33.66,33.67,117700.0,29.5434,29.5434,29.4908,29.4995,117700.0
2014-03-28 14:25:00,33.66,33.73,33.66,33.72,132900.0,29.4908,29.5521,29.4908,29.5434,132900.0
2014-03-28 14:30:00,33.72,33.76,33.7,33.7,104000.0,29.5434,29.5784,29.5258,29.5258,104000.0
2014-03-28 14:35:00,33.7,33.72,33.67,33.68,64200.0,29.5258,29.5434,29.4995,29.5083,64200.0
2014-03-28 14:40:00,33.68,33.69,33.6,33.61,195300.0,29.5083,29.5171,29.4382,29.447,195300.0
2014-03-28 14:45:00,33.61,33.62,33.58,33.59,216700.0,29.447,29.4557,29.4207,29.4295,216700.0
2014-03-28 14:50:00,33.59,33.69,33.58,33.67,182400.0,29.4295,29.5171,29.4207,29.4995,182400.0
2014-03-28 14:55:00,33.67,33.73,33.67,33.68,163100.0,29.4995,29.5521,29.4995,29.5083,163100.0
2014-03-28 15:00:00,33.68,33.76,33.68,33.73,144500.0,29.5083,29.5784,29.5083,29.5521,144500.0
2014-03-28 15:05:00,33.74,33.74,33.67,33.69,89900.0,29.5609,29.5609,29.4995,29.5171,89900.0
2014-03-28 15:10:00,33.7,33.71,33.66,33.67,66100.0,29.5258,29.5346,29.4908,29.4995,66100.0
2014-03-28 15:15:00,33.67,33.7,33.65,33.69,50900.0,29.4995,29.5258,29.482,29.5171,50900.0
2014-03-28 15:20:00,33.68,33.68,33.63,33.66,109600.0,29.5083,29.5083,29.4645,29.4908,109600.0
2014-03-28 15:25:00,33.65,33.66,33.62,33.63,105600.0,29.482,29.4908,29.4557,29.4645,105600.0
2014-03-28 15:30:00,33.64,33.66,33.59,33.64,160600.0,29.4733,29.4908,29.4295,29.4733,160600.0
2014-03-28 15:35:00,33.64,33.67,33.63,33.63,148000.0,29.4733,29.4995,29.4645,29.4645,148000.0
2014-03-28 15:40:00,33.63,33.64,33.58,33.6,166600.0,29.4645,29.4733,29.4207,29.4382,166600.0
2014-03-28 15:45:00,33.6,33.61,33.53,33.55,229700.0,29.4382,29.447,29.3769,29.3944,229700.0
2014-03-28 15:50:00,33.55,33.59,33.54,33.55,196600.0,29.3944,29.4295,29.3857,29.3944,196600.0
2014-03-28 15:55:00,33.54,33.57,33.51,33.54,744700.0,29.3857,29.4119,29.3594,29.3857,744700.0
2014-03-31 09:30:00,33.75,34.14,33.75,34.01,437800.0,29.5696,29.9113,29.5696,29.7974,437800.0
2014-03-31 09:35:00,34.0,34.33,34.0,34.33,293200.0,29.7887,30.0778,29.7887,30.0778,293200.0
2014-03-31 09:40:00,34.33,34.34,34.25,34.28,218900.0,30.0778,30.0866,30.0077,30.034,218900.0
2014-03-31 09:45:00,34.28,34.49,34.26,34.38,228800.0,30.034,30.218,30.0165,30.1216,228800.0
2014-03-31 09:50:00,34.41,34.67,34.36,34.56,213400.0,30.1479,30.3757,30.1041,30.2793,213400.0
2014-03-31 09:55:00,34.56,34.65,34.54,34.64,195400.0,30.2793,30.3582,30.2618,30.3494,195400.0
2014-03-31 10:00:00,34.63,34.87,34.63,34.84,297500.0,30.3406,30.5509,30.3406,30.5246,297500.0
2014-03-31 10:05:00,34.84,34.85,34.63,34.67,207900.0,30.5246,30.5334,30.3406,30.3757,207900.0
2014-03-31 10:10:00,34.67,34.89,34.66,34.8,224700.0,30.3757,30.5684,30.3669,30.4896,224700.0
2014-03-31 10:15:00,34.8,34.91,34.7,34.7,259700.0,30.4896,30.586,30.402,30.402,259700.0
2014-03-31 10:20:00,34.71,34.73,34.59,34.63,172500.0,30.4107,30.4283,30.3056,30.3406,172500.0
2014-03-31 10:25:00,34.63,34.7,34.61,34.65,144000.0,30.3406,30.402,30.3231,30.3582,144000.0
2014-03-31 10:30:00,34.64,34.67,34.48,34.49,143300.0,30.3494,30.3757,30.2092,30.218,143300.0
2014-03-31 10:35:00,34.5,34.55,34.39,34.42,186200.0,30.2267,30.2706,30.1304,30.1567,186200.0
2014-03-31 10:40:00,34.42,34.6,34.38,34.47,117400.0,30.1567,30.3144,30.1216,30.2005,117400.0
2014-03-31 10:45:00,34.49,34.56,34.41,34.41,146100.0,30.218,30.2793,30.1479,30.1479,146100.0
2014-03-31 10:50:00,34.41,34.52,34.41,34.45,134500.0,30.1479,30.2443,30.1479,30.1829,134500.0
2014-03-31 10:55:00,34.44,34.49,34.39,34.48,86500.0,30.1742,30.218,30.1304,30.2092,86500.0
2014-03-31 11:00:00,34.47,34.47,34.33,34.33,104800.0,30.2005,30.2005,30.0778,30.0778,104800.0
2014-03-31 11:05:00,34.34,34.43,34.33,34.34,88000.0,30.0866,30.1654,30.0778,30.0866,88000.0
2014-03-31 11:10:00,34.35,34.37,34.3,34.31,77200.0,30.0953,30.1128,30.0515,30.0603,77200.0
2014-03-31 11:15:00,34.31,34.35,34.3,34.34,88400.0,30.0603,30.0953,30.0515,30.0866,88400.0
2014-03-31 11:20:00,34.35,34.36,34.25,34.25,117500.0,30.0953,30.1041,30.0077,30.0077,117500.0
2014-03-31 11:25:00,34.24,34.35,34.24,34.35,59000.0,29.9989,30.0953,29.9989,30.0953,59000.0
2014-03-31 11:30:00,34.34,34.41,34.3,34.34,123600.0,30.0866,30.1479,30.0515,30.0866,123600.0
2014-03-31 11:35:00,34.33,34.34,34.26,34.32,67900.0,30.0778,30.0866,30.0165,30.069,67900.0
2014-03-31 11:40:00,34.33,34.39,34.33,34.33,53800.0,30.0778,30.1304,30.0778,30.0778,53800.0
2014-03-31 11:45:00,34.32,34.34,34.28,34.3,94000.0,30.069,30.0866,30.034,30.0515,94000.0
2014-03-31 11:50:00,34.3,34.34,34.29,34.33,68000.0,30.0515,30.0866,30.0428,30.0778,68000.0
2014-03-31 11:55:00,34.34,34.34,34.28,34.31,42900.0,30.0866,30.0866,30.034,30.0603,42900.0
2014-03-31 12:00:00,34.32,34.4,34.32,34.39,110700.0,30.069,30.1391,30.069,30.1304,110700.0
2014-03-31 12:05:00,34.39,34.4,34.34,34.34,67300.0,30.1304,30.1391,30.0866,30.0866,67300.0
2014-03-31 12:10:00,34.34,34.34,34.28,34.31,60200.0,30.0866,30.0866,30.034,30.0603,60200.0
2014-03-31 12:15:00,34.31,34.35,34.31,34.34,120800.0,30.0603,30.0953,30.0603,30.0866,120800.0
2014-03-31 12:20:00,34.33,34.42,34.33,34.39,95500.0,30.0778,30.1567,30.0778,30.1304,95500.0
2014-03-31 12:25:00,34.4,34.42,34.36,34.38,70800.0,30.1391,30.1567,30.1041,30.1216,70800.0
2014-03-31 12:30:00,34.37,34.45,34.37,34.43,90600.0,30.1128,30.1829,30.1128,30.1654,90600.0
2014-03-31 12:35:00,34.42,34.45,34.36,34.36,51900.0,30.1567,30.1829,30.1041,30.1041,51900.0
2014-03-31 12:40:00,34.36,34.39,34.36,34.38,35800.0,30.1041,30.1304,30.1041,30.1216,35800.0
2014-03-31 12:45:00,34.38,34.41,34.36,34.4,43200.0,30.1216,30.1479,30.1041,30.1391,43200.0
2014-03-31 12:50:00,34.41,34.41,34.36,34.39,51200.0,30.1479,30.1479,30.1041,30.1304,51200.0
2014-03-31 12:55:00,34.4,34.41,34.37,34.4,40300.0,30.1391,30.1479,30.1128,30.1391,40300.0
2014-03-31 13:00:00,34.39,34.4,34.34,34.35,60900.0,30.1304,30.1391,30.0866,30.0953,60900.0
2014-03-31 13:05:00,34.36,34.39,34.35,34.39,37200.0,30.1041,30.1304,30.0953,30.1304,37200.0
2014-03-31 13:10:00,34.39,34.42,34.38,34.4,45000.0,30.1304,30.1567,30.1216,30.1391,45000.0
2014-03-31 13:15:00,34.41,34.41,34.38,34.38,23900.0,30.1479,30.1479,30.1216,30.1216,23900.0
2014-03-31 13:20:00,34.39,34.41,34.34,34.34,40600.0,30.1304,30.1479,30.0866,30.0866,40600.0
2014-03-31 13:25:00,34.35,34.39,34.33,34.34,49000.0,30.0953,30.1304,30.0778,30.0866,49000.0
2014-03-31 13:30:00,34.34,34.38,34.33,34.35,33200.0,30.0866,30.1216,30.0778,30.0953,33200.0
2014-03-31 13:35:00,34.36,34.36,34.3,34.31,46300.0,30.1041,30.1041,30.0515,30.0603,46300.0
2014-03-31 13:40:00,34.3,34.35,34.29,34.32,32000.0,30.0515,30.0953,30.0428,30.069,32000.0
2014-03-31 13:45:00,34.32,34.34,34.29,34.3,49500.0,30.069,30.0866,30.0428,30.0515,49500.0
2014-03-31 13:50:00,34.3,34.36,34.29,34.33,56900.0,30.0515,30.1041,30.0428,30.0778,56900.0
2014-03-31 13:55:00,34.32,34.35,34.26,34.34,112400.0,30.069,30.0953,30.0165,30.0866,112400.0
2014-03-31 14:00:00,34.34,34.41,34.34,34.39,84900.0,30.0866,30.1479,30.0866,30.1304,84900.0
2014-03-31 14:05:00,34.38,34.47,34.38,34.46,108400.0,30.1216,30.2005,30.1216,30.1917,108400.0
2014-03-31 14:10:00,34.45,34.51,34.44,34.49,84700.0,30.1829,30.2355,30.1742,30.218,84700.0
2014-03-31 14:15:00,34.49,34.52,34.44,34.45,81000.0,30.218,30.2443,30.1742,30.1829,81000.0
2014-03-31 14:20:00,34.44,34.48,34.44,34.47,38700.0,30.1742,30.2092,30.1742,30.2005,38700.0
2014-03-31 14:25:00,34.47,34.49,34.46,34.47,62800.0,30.2005,30.218,30.1917,30.2005,62800.0
2014-03-31 14:30:00,34.48,34.5,34.46,34.48,57900.0,30.2092,30.2267,30.1917,30.2092,57900.0
2014-03-31 14:35:00,34.48,34.55,34.47,34.55,40400.0,30.2092,30.2706,30.2005,30.2706,40400.0
2014-03-31 14:40:00,34.54,34.59,34.53,34.57,71700.0,30.2618,30.3056,30.253,30.2881,71700.0
2014-03-31 14:45:00,34.57,34.63,34.57,34.61,78300.0,30.2881,30.3406,30.2881,30.3231,78300.0
2014-03-31 14:50:00,34.62,34.64,34.62,34.63,66400.0,30.3319,30.3494,30.3319,30.3406,66400.0
2014-03-31 14:55:00,34.64,34.67,34.63,34.66,82100.0,30.3494,30.3757,30.3406,30.3669,82100.0
2014-03-31 15:00:00,34.67,34.67,34.62,34.64,102700.0,30.3757,30.3757,30.3319,30.3494,102700.0
2014-03-31 15:05:00,34.65,34.66,34.61,34.65,108700.0,30.3582,30.3669,30.3231,30.3582,108700.0
2014-03-31 15:10:00,34.64,34.65,34.59,34.61,79600.0,30.3494,30.3582,30.3056,30.3231,79600.0
2014-03-31 15:15:00,34.61,34.66,34.57,34.65,207600.0,30.3231,30.3669,30.2881,30.3582,207600.0
2014-03-31 15:20:00,34.65,34.68,34.62,34.68,107500.0,30.3582,30.3844,30.3319,30.3844,107500.0
2014-03-31 15:25:00,34.67,34.7,34.65,34.65,114400.0,30.3757,30.402,30.3582,30.3582,114400.0
2014-03-31 15:30:00,34.66,34.7,34.64,34.7,113900.0,30.3669,30.402,30.3494,30.402,113900.0
2014-03-31 15:35:00,34.7,34.77,34.69,34.76,193600.0,30.402,30.4633,30.3932,30.4545,193600.0
2014-03-31 15:40:00,34.76,34.77,34.71,34.73,124300.0,30.4545,30.4633,30.4107,30.4283,124300.0
2014-03-31 15:45:00,34.72,34.72,34.65,34.67,171300.0,30.4195,30.4195,30.3582,30.3757,171300.0
2014-03-31 15:50:00,34.67,34.71,34.64,34.69,236300.0,30.3757,30.4107,30.3494,30.3932,236300.0
2014-03-31 15:55:00,34.68,34.69,34.63,34.65,450900.0,30.3844,30.3932,30.3406,30.3582,450900.0
2014-04-01 09:30:00,34.93,35.25,34.92,35.17,450100.0,30.6035,30.8838,30.5947,30.8138,450100.0
2014-04-01 09:35:00,35.15,35.2,34.98,35.19,228300.0,30.7962,30.84,30.6473,30.8313,228300.0
2014-04-01 09:40:00,35.2,35.28,35.05,35.26,459500.0,30.84,30.9101,30.7086,30.8926,459500.0
2014-04-01 09:45:00,35.26,35.26,35.13,35.21,336600.0,30.8926,30.8926,30.7787,30.8488,336600.0
2014-04-01 09:50:00,35.2,35.2,35.06,35.08,147600.0,30.84,30.84,30.7174,30.7349,147600.0
2014-04-01 09:55:00,35.07,35.11,34.99,35.1,156400.0,30.7261,30.7612,30.6561,30.7524,156400.0
2014-04-01 10:00:00,35.09,35.2,35.05,35.15,150700.0,30.7437,30.84,30.7086,30.7962,150700.0
2014-04-01 10:05:00,35.15,35.25,35.11,35.21,104900.0,30.7962,30.8838,30.7612,30.8488,104900.0
2014-04-01 10:10:00,35.21,35.24,35.14,35.21,133100.0,30.8488,30.8751,30.7875,30.8488,133100.0
2014-04-01 10:15:00,35.21,35.32,35.19,35.23,277200.0,30.8488,30.9452,30.8313,30.8663,277200.0
2014-04-01 10:20:00,35.23,35.26,35.15,35.16,170400.0,30.8663,30.8926,30.7962,30.805,170400.0
2014-04-01 10:25:00,35.16,35.23,35.13,35.17,133200.0,30.805,30.8663,30.7787,30.8138,133200.0
2014-04-01 10:30:00,35.17,35.29,35.17,35.26,239000.0,30.8138,30.9189,30.8138,30.8926,239000.0
2014-04-01 10:35:00,35.27,35.33,35.25,35.27,125600.0,30.9014,30.9539,30.8838,30.9014,125600.0
2014-04-01 10:40:00,35.26,35.26,35.15,35.2,211800.0,30.8926,30.8926,30.7962,30.84,211800.0
2014-04-01 10:45:00,35.19,35.2,35.02,35.04,274200.0,30.8313,30.84,30.6823,30.6999,274200.0
2014-04-01 10:50:00,35.05,35.08,35.02,35.04,190500.0,30.7086,30.7349,30.6823,30.6999,190500.0
2014-04-01 10:55:00,35.03,35.17,35.0,35.16,151200.0,30.6911,30.8138,30.6648,30.805,151200.0
2014-04-01 11:00:00,35.17,35.2,35.15,35.19,115800.0,30.8138,30.84,30.7962,30.8313,115800.0
2014-04-01 11:05:00,35.18,35.18,35.01,35.01,100300.0,30.8225,30.8225,30.6736,30.6736,100300.0
2014-04-01 11:10:00,35.01,35.09,35.01,35.05,153000.0,30.6736,30.7437,30.6736,30.7086,153000.0
2014-04-01 11:15:00,35.05,35.13,35.05,35.11,131000.0,30.7086,30.7787,30.7086,30.7612,131000.0
2014-04-01 11:20:00,35.11,35.2,35.1,35.18,114700.0,30.7612,30.84,30.7524,30.8225,114700.0
2014-04-01 11:25:00,35.17,35.2,35.15,35.16,108000.0,30.8138,30.84,30.7962,30.805,108000.0
2014-04-01 11:30:00,35.17,35.21,35.13,35.19,96800.0,30.8138,30.8488,30.7787,30.8313,96800.0
2014-04-01 11:35:00,35.19,35.24,35.18,35.22,52300.0,30.8313,30.8751,30.8225,30.8576,52300.0
2014-04-01 11:40:00,35.22,35.26,35.2,35.26,70500.0,30.8576,30.8926,30.84,30.8926,70500.0
2014-04-01 11:45:00,35.26,35.29,35.25,35.27,100100.0,30.8926,30.9189,30.8838,30.9014,100100.0
2014-04-01 11:50:00,35.27,35.34,35.26,35.32,116400.0,30.9014,30.9627,30.8926,30.9452,116400.0
2014-04-01 11:55:00,35.32,35.37,35.29,35.35,272100.0,30.9452,30.989,30.9189,30.9715,272100.0
2014-04-01 12:00:00,35.36,35.39,35.32,35.34,186000.0,30.9802,31.0065,30.9452,30.9627,186000.0
2014-04-01 12:05:00,35.34,35.47,35.34,35.43,179300.0,30.9627,31.0766,30.9627,31.0416,179300.0
2014-04-01 12:10:00,35.43,35.43,35.38,35.41,114200.0,31.0416,31.0416,30.9977,31.024,114200.0
2014-04-01 12:15:00,35.42,35.45,35.4,35.45,81600.0,31.0328,31.0591,31.0153,31.0591,81600.0
2014-04-01 12:20:00,35.44,35.47,35.4,35.47,149900.0,31.0503,31.0766,31.0153,31.0766,149900.0
2014-04-01 12:25:00,35.46,35.5,35.44,35.47,134300.0,31.0678,31.1029,31.0503,31.0766,134300.0
2014-04-01 12:30:00,35.47,35.5,35.46,35.48,64500.0,31.0766,31.1029,31.0678,31.0854,64500.0
2014-04-01 12:35:00,35.48,35.55,35.47,35.54,113500.0,31.0854,31.1467,31.0766,31.1379,113500.0
2014-04-01 12:40:00,35.54,35.55,35.46,35.47,141900.0,31.1379,31.1467,31.0678,31.0766,141900.0
2014-04-01 12:45:00,35.46,35.47,35.42,35.42,89800.0,31.0678,31.0766,31.0328,31.0328,89800.0
2014-04-01 12:50:00,35.43,35.44,35.41,35.42,52100.0,31.0416,31.0503,31.024,31.0328,52100.0
2014-04-01 12:55:00,35.43,35.43,35.35,35.35,87200.0,31.0416,31.0416,30.9715,30.9715,87200.0
2014-04-01 13:00:00,35.35,35.35,35.28,35.29,73100.0,30.9715,30.9715,30.9101,30.9189,73100.0
2014-04-01 13:05:00,35.29,35.35,35.26,35.31,221800.0,30.9189,30.9715,30.8926,30.9364,221800.0
2014-04-01 13:10:00,35.31,35.35,35.27,35.27,43900.0,30.9364,30.9715,30.9014,30.9014,43900.0
2014-04-01 13:15:00,35.27,35.32,35.26,35.29,68700.0,30.9014,30.9452,30.8926,30.9189,68700.0
2014-04-01 13:20:00,35.28,35.33,35.24,35.33,35900.0,30.9101,30.9539,30.8751,30.9539,35900.0
2014-04-01 13:25:00,35.33,35.45,35.32,35.45,135000.0,30.9539,31.0591,30.9452,31.0591,135000.0
2014-04-01 13:30:00,35.45,35.47,35.4,35.46,105400.0,31.0591,31.0766,31.0153,31.0678,105400.0
2014-04-01 13:35:00,35.46,35.5,35.45,35.5,49100.0,31.0678,31.1029,31.0591,31.1029,49100.0
2014-04-01 13:40:00,35.49,35.53,35.49,35.52,54400.0,31.0941,31.1292,31.0941,31.1204,54400.0
2014-04-01 13:45:00,35.51,35.53,35.48,35.51,41700.0,31.1116,31.1292,31.0854,31.1116,41700.0
2014-04-01 13:50:00,35.51,35.52,35.49,35.52,51200.0,31.1116,31.1204,31.0941,31.1204,51200.0
2014-04-01 13:55:00,35.51,35.52,35.49,35.51,45000.0,31.1116,31.1204,31.0941,31.1116,45000.0
2014-04-01 14:00:00,35.51,35.54,35.51,35.54,49100.0,31.1116,31.1379,31.1116,31.1379,49100.0
2014-04-01 14:05:00,35.54,35.58,35.53,35.58,55500.0,31.1379,31.173,31.1292,31.173,55500.0
2014-04-01 14:10:00,35.58,35.58,35.56,35.58,80600.0,31.173,31.173,31.1554,31.173,80600.0
2014-04-01 14:15:00,35.58,35.6,35.56,35.6,123000.0,31.173,31.1905,31.1554,31.1905,123000.0
2014-04-01 14:20:00,35.6,35.65,35.59,35.65,76100.0,31.1905,31.2343,31.1817,31.2343,76100.0
2014-04-01 14:25:00,35.65,35.65,35.61,35.64,135600.0,31.2343,31.2343,31.1993,31.2255,135600.0
2014-04-01 14:30:00,35.64,35.64,35.55,35.57,122600.0,31.2255,31.2255,31.1467,31.1642,122600.0
2014-04-01 14:35:00,35.56,35.58,35.55,35.55,49600.0,31.1554,31.173,31.1467,31.1467,49600.0
2014-04-01 14:40:00,35.55,35.59,35.52,35.57,92300.0,31.1467,31.1817,31.1204,31.1642,92300.0
2014-04-01 14:45:00,35.56,35.57,35.54,35.57,65900.0,31.1554,31.1642,31.1379,31.1642,65900.0
2014-04-01 14:50:00,35.56,35.66,35.54,35.64,144900.0,31.1554,31.2431,31.1379,31.2255,144900.0
2014-04-01 14:55:00,35.64,35.75,35.62,35.71,162600.0,31.2255,31.3219,31.208,31.2869,162600.0
2014-04-01 15:00:00,35.71,35.75,35.68,35.69,164100.0,31.2869,31.3219,31.2606,31.2693,164100.0
2014-04-01 15:05:00,35.7,35.7,35.65,35.65,76600.0,31.2781,31.2781,31.2343,31.2343,76600.0
2014-04-01 15:10:00,35.66,35.66,35.59,35.6,121600.0,31.2431,31.2431,31.1817,31.1905,121600.0
2014-04-01 15:15:00,35.6,35.64,35.57,35.63,158600.0,31.1905,31.2255,31.1642,31.2168,158600.0
2014-04-01 15:20:00,35.64,35.72,35.62,35.72,119500.0,31.2255,31.2956,31.208,31.2956,119500.0
2014-04-01 15:25:00,35.72,35.74,35.68,35.69,110600.0,31.2956,31.3132,31.2606,31.2693,110600.0
2014-04-01 15:30:00,35.69,35.7,35.67,35.67,121200.0,31.2693,31.2781,31.2518,31.2518,121200.0
2014-04-01 15:35:00,35.67,35.72,35.65,35.68,154800.0,31.2518,31.2956,31.2343,31.2606,154800.0
2014-04-01 15:40:00,35.68,35.71,35.66,35.7,119600.0,31.2606,31.2869,31.2431,31.2781,119600.0
2014-04-01 15:45:00,35.7,35.76,35.69,35.75,199700.0,31.2781,31.3307,31.2693,31.3219,199700.0
2014-04-01 15:50:00,35.75,35.78,35.72,35.73,221400.0,31.3219,31.3482,31.2956,31.3044,221400.0
2014-04-01 15:55:00,35.74,35.77,35.72,35.74,402700.0,31.3132,31.3394,31.2956,31.3132,402700.0
2014-04-02 09:30:00,35.91,36.06,35.77,35.96,526600.0,31.4621,31.5935,31.3394,31.5059,526600.0
2014-04-02 09:35:00,35.93,36.17,35.88,36.17,329600.0,31.4796,31.6899,31.4358,31.6899,329600.0
2014-04-02 09:40:00,36.16,36.48,36.14,36.47,409900.0,31.6811,31.9615,31.6636,31.9527,409900.0
2014-04-02 09:45:00,36.44,36.46,36.18,36.26,234400.0,31.9265,31.944,31.6987,31.7687,234400.0
2014-04-02 09:50:00,36.27,36.3,36.13,36.18,200600.0,31.7775,31.8038,31.6548,31.6987,200600.0
2014-04-02 09:55:00,36.18,36.27,36.12,36.25,198500.0,31.6987,31.7775,31.6461,31.76,198500.0
2014-04-02 10:00:00,36.25,36.38,36.19,36.3,271600.0,31.76,31.8739,31.7074,31.8038,271600.0
2014-04-02 10:05:00,36.29,36.52,36.27,36.45,496800.0,31.795,31.9965,31.7775,31.9352,496800.0
2014-04-02 10:10:00,36.45,36.46,36.23,36.24,141100.0,31.9352,31.944,31.7425,31.7512,141100.0
2014-04-02 10:15:00,36.24,36.3,36.16,36.28,302500.0,31.7512,31.8038,31.6811,31.7863,302500.0
2014-04-02 10:20:00,36.28,36.31,36.19,36.28,169500.0,31.7863,31.8126,31.7074,31.7863,169500.0
2014-04-02 10:25:00,36.29,36.33,36.23,36.33,111500.0,31.795,31.8301,31.7425,31.8301,111500.0
2014-04-02 10:30:00,36.32,36.36,36.23,36.35,154400.0,31.8213,31.8564,31.7425,31.8476,154400.0
2014-04-02 10:35:00,36.34,36.4,36.29,36.34,92200.0,31.8388,31.8914,31.795,31.8388,92200.0
2014-04-02 10:40:00,36.33,36.45,36.33,36.37,110000.0,31.8301,31.9352,31.8301,31.8651,110000.0
2014-04-02 10:45:00,36.38,36.39,36.29,36.31,104300.0,31.8739,31.8826,31.795,31.8126,104300.0
2014-04-02 10:50:00,36.32,36.36,36.29,36.3,59900.0,31.8213,31.8564,31.795,31.8038,59900.0
2014-04-02 10:55:00,36.3,36.31,36.22,36.22,90200.0,31.8038,31.8126,31.7337,31.7337,90200.0
2014-04-02 11:00:00,36.22,36.22,36.15,36.15,338300.0,31.7337,31.7337,31.6724,31.6724,338300.0
2014-04-02 11:05:00,36.14,36.14,35.96,35.96,254200.0,31.6636,31.6636,31.5059,31.5059,254200.0
2014-04-02 11:10:00,35.97,35.98,35.91,35.95,164800.0,31.5147,31.5234,31.4621,31.4971,164800.0
2014-04-02 11:15:00,35.94,35.94,35.85,35.92,169000.0,31.4884,31.4884,31.4095,31.4709,169000.0
2014-04-02 11:20:00,35.92,36.02,35.89,35.99,137500.0,31.4709,31.5585,31.4446,31.5322,137500.0
2014-04-02 11:25:00,36.0,36.0,35.92,35.96,74800.0,31.541,31.541,31.4709,31.5059,74800.0
2014-04-02 11:30:00,35.96,35.96,35.8,35.81,95400.0,31.5059,31.5059,31.3657,31.3745,95400.0
2014-04-02 11:35:00,35.81,35.85,35.73,35.81,166500.0,31.3745,31.4095,31.3044,31.3745,166500.0
2014-04-02 11:40:00,35.82,35.83,35.74,35.81,97800.0,31.3832,31.392,31.3132,31.3745,97800.0
2014-04-02 11:45:00,35.8,35.9,35.79,35.89,243900.0,31.3657,31.4533,31.357,31.4446,243900.0
2014-04-02 11:50:00,35.89,35.96,35.87,35.94,202900.0,31.4446,31.5059,31.4271,31.4884,202900.0
2014-04-02 11:55:00,35.95,35.97,35.94,35.96,104800.0,31.4971,31.5147,31.4884,31.5059,104800.0
2014-04-02 12:00:00,35.96,35.97,35.89,35.94,100900.0,31.5059,31.5147,31.4446,31.4884,100900.0
2014-04-02 12:05:00,35.94,35.98,35.91,35.98,122200.0,31.4884,31.5234,31.4621,31.5234,122200.0
2014-04-02 12:10:00,35.99,36.03,35.96,35.98,82500.0,31.5322,31.5672,31.5059,31.5234,82500.0
2014-04-02 12:15:00,35.98,36.01,35.97,35.99,37600.0,31.5234,31.5497,31.5147,31.5322,37600.0
2014-04-02 12:20:00,35.98,35.99,35.9,35.95,99800.0,31.5234,31.5322,31.4533,31.4971,99800.0
2014-04-02 12:25:00,35.95,36.02,35.94,35.99,95300.0,31.4971,31.5585,31.4884,31.5322,95300.0
2014-04-02 12:30:00,36.0,36.07,35.98,36.04,56000.0,31.541,31.6023,31.5234,31.576,56000.0
2014-04-02 12:35:00,36.04,36.09,36.0,36.07,74100.0,31.576,31.6198,31.541,31.6023,74100.0
2014-04-02 12:40:00,36.07,36.12,36.05,36.1,115400.0,31.6023,31.6461,31.5848,31.6286,115400.0
2014-04-02 12:45:00,36.11,36.15,36.09,36.15,147300.0,31.6373,31.6724,31.6198,31.6724,147300.0
2014-04-02 12:50:00,36.14,36.19,36.13,36.18,69400.0,31.6636,31.7074,31.6548,31.6987,69400.0
2014-04-02 12:55:00,36.18,36.2,36.09,36.1,66500.0,31.6987,31.7162,31.6198,31.6286,66500.0
2014-04-02 13:00:00,36.1,36.1,36.05,36.09,47100.0,31.6286,31.6286,31.5848,31.6198,47100.0
2014-04-02 13:05:00,36.1,36.1,36.06,36.08,26900.0,31.6286,31.6286,31.5935,31.611,26900.0
2014-04-02 13:10:00,36.08,36.08,36.06,36.08,25700.0,31.611,31.611,31.5935,31.611,25700.0
2014-04-02 13:15:00,36.08,36.08,36.06,36.07,24000.0,31.611,31.611,31.5935,31.6023,24000.0
2014-04-02 13:20:00,36.07,36.07,36.01,36.02,35400.0,31.6023,31.6023,31.5497,31.5585,35400.0
2014-04-02 13:25:00,36.01,36.03,35.99,36.0,145500.0,31.5497,31.5672,31.5322,31.541,145500.0
2014-04-02 13:30:00,36.0,36.05,35.99,36.0,78800.0,31.541,31.5848,31.5322,31.541,78800.0
2014-04-02 13:35:00,36.0,36.01,35.92,35.92,53800.0,31.541,31.5497,31.4709,31.4709,53800.0
2014-04-02 13:40:00,35.92,35.93,35.8,35.8,101800.0,31.4709,31.4796,31.3657,31.3657,101800.0
2014-04-02 13:45:00,35.8,35.8,35.75,35.76,117700.0,31.3657,31.3657,31.3219,31.3307,117700.0
2014-04-02 13:50:00,35.76,35.82,35.75,35.78,109100.0,31.3307,31.3832,31.3219,31.3482,109100.0
2014-04-02 13:55:00,35.77,35.81,35.77,35.79,75900.0,31.3394,31.3745,31.3394,31.357,75900.0
2014-04-02 14:00:00,35.79,35.79,35.75,35.75,79500.0,31.357,31.357,31.3219,31.3219,79500.0
2014-04-02 14:05:00,35.74,35.76,35.66,35.66,143000.0,31.3132,31.3307,31.2431,31.2431,143000.0
2014-04-02 14:10:00,35.66,35.68,35.63,35.68,112600.0,31.2431,31.2606,31.2168,31.2606,112600.0
2014-04-02 14:15:00,35.68,35.72,35.65,35.71,137500.0,31.2606,31.2956,31.2343,31.2869,137500.0
2014-04-02 14:20:00,35.71,35.73,35.68,35.69,45700.0,31.2869,31.3044,31.2606,31.2693,45700.0
2014-04-02 14:25:00,35.7,35.7,35.67,35.67,45000.0,31.2781,31.2781,31.2518,31.2518,45000.0
2014-04-02 14:30:00,35.68,35.68,35.64,35.66,63200.0,31.2606,31.2606,31.2255,31.2431,63200.0
2014-04-02 14:35:00,35.66,35.69,35.66,35.68,48500.0,31.2431,31.2693,31.2431,31.2606,48500.0
2014-04-02 14:40:00,35.66,35.69,35.6,35.6,88000.0,31.2431,31.2693,31.1905,31.1905,88000.0
2014-04-02 14:45:00,35.6,35.6,35.55,35.59,91900.0,31.1905,31.1905,31.1467,31.1817,91900.0
2014-04-02 14:50:00,35.59,35.59,35.55,35.55,47100.0,31.1817,31.1817,31.1467,31.1467,47100.0
2014-04-02 14:55:00,35.56,35.57,35.53,35.55,96800.0,31.1554,31.1642,31.1292,31.1467,96800.0
2014-04-02 15:00:00,35.55,35.63,35.54,35.62,133500.0,31.1467,31.2168,31.1379,31.208,133500.0
2014-04-02 15:05:00,35.63,35.64,35.59,35.63,118700.0,31.2168,31.2255,31.1817,31.2168,118700.0
2014-04-02 15:10:00,35.63,35.66,35.61,35.65,67900.0,31.2168,31.2431,31.1993,31.2343,67900.0
2014-04-02 15:15:00,35.65,35.67,35.64,35.64,80000.0,31.2343,31.2518,31.2255,31.2255,80000.0
2014-04-02 15:20:00,35.64,35.69,35.63,35.69,83400.0,31.2255,31.2693,31.2168,31.2693,83400.0
2014-04-02 15:25:00,35.69,35.8,35.69,35.8,176000.0,31.2693,31.3657,31.2693,31.3657,176000.0
2014-04-02 15:30:00,35.81,35.83,35.68,35.68,297100.0,31.3745,31.392,31.2606,31.2606,297100.0
2014-04-02 15:35:00,35.68,35.68,35.64,35.66,147100.0,31.2606,31.2606,31.2255,31.2431,147100.0
2014-04-02 15:40:00,35.67,35.73,35.64,35.73,184400.0,31.2518,31.3044,31.2255,31.3044,184400.0
2014-04-02 15:45:00,35.73,35.74,35.7,35.74,146000.0,31.3044,31.3132,31.2781,31.3132,146000.0
2014-04-02 15:50:00,35.73,35.75,35.71,35.74,284500.0,31.3044,31.3219,31.2869,31.3132,284500.0
2014-04-02 15:55:00,35.75,35.75,35.69,35.7,417700.0,31.3219,31.3219,31.2693,31.2781,417700.0
2014-04-03 09:30:00,35.73,35.9,35.52,35.8,205800.0,31.3044,31.4533,31.1204,31.3657,205800.0
2014-04-03 09:35:00,35.83,35.83,35.6,35.7,114700.0,31.392,31.392,31.1905,31.2781,114700.0
2014-04-03 09:40:00,35.7,36.02,35.7,36.02,147400.0,31.2781,31.5585,31.2781,31.5585,147400.0
2014-04-03 09:45:00,36.03,36.07,35.76,35.77,146400.0,31.5672,31.6023,31.3307,31.3394,146400.0
2014-04-03 09:50:00,35.76,35.88,35.72,35.75,96600.0,31.3307,31.4358,31.2956,31.3219,96600.0
2014-04-03 09:55:00,35.76,35.88,35.73,35.77,84800.0,31.3307,31.4358,31.3044,31.3394,84800.0
2014-04-03 10:00:00,35.77,35.86,35.71,35.84,170200.0,31.3394,31.4183,31.2869,31.4008,170200.0
2014-04-03 10:05:00,35.84,35.84,35.62,35.63,91400.0,31.4008,31.4008,31.208,31.2168,91400.0
2014-04-03 10:10:00,35.63,35.66,35.6,35.61,95400.0,31.2168,31.2431,31.1905,31.1993,95400.0
2014-04-03 10:15:00,35.6,35.66,35.6,35.64,102800.0,31.1905,31.2431,31.1905,31.2255,102800.0
2014-04-03 10:20:00,35.63,35.71,35.62,35.66,81800.0,31.2168,31.2869,31.208,31.2431,81800.0
2014-04-03 10:25:00,35.66,35.69,35.6,35.63,59900.0,31.2431,31.2693,31.1905,31.2168,59900.0
2014-04-03 10:30:00,35.63,35.64,35.42,35.42,141600.0,31.2168,31.2255,31.0328,31.0328,141600.0
2014-04-03 10:35:00,35.42,35.47,35.38,35.41,160400.0,31.0328,31.0766,30.9977,31.024,160400.0
2014-04-03 10:40:00,35.41,35.49,35.36,35.36,192200.0,31.024,31.0941,30.9802,30.9802,192200.0
2014-04-03 10:45:00,35.37,35.37,35.24,35.35,225400.0,30.989,30.989,30.8751,30.9715,225400.0
2014-04-03 10:50:00,35.34,35.39,35.3,35.31,112500.0,30.9627,31.0065,30.9277,30.9364,112500.0
2014-04-03 10:55:00,35.3,35.41,35.28,35.36,172500.0,30.9277,31.024,30.9101,30.9802,172500.0
2014-04-03 11:00:00,35.36,35.46,35.31,35.43,169000.0,30.9802,31.0678,30.9364,31.0416,169000.0
2014-04-03 11:05:00,35.44,35.46,35.4,35.41,90200.0,31.0503,31.0678,31.0153,31.024,90200.0
2014-04-03 11:10:00,35.41,35.43,35.3,35.32,116500.0,31.024,31.0416,30.9277,30.9452,116500.0
2014-04-03 11:15:00,35.32,35.39,35.32,35.38,73700.0,30.9452,31.0065,30.9452,30.9977,73700.0
2014-04-03 11:20:00,35.38,35.39,35.28,35.29,162500.0,30.9977,31.0065,30.9101,30.9189,162500.0
2014-04-03 11:25:00,35.29,35.31,35.24,35.24,63100.0,30.9189,30.9364,30.8751,30.8751,63100.0
2014-04-03 11:30:00,35.24,35.26,35.14,35.26,159100.0,30.8751,30.8926,30.7875,30.8926,159100.0
2014-04-03 11:35:00,35.26,35.3,35.21,35.29,66100.0,30.8926,30.9277,30.8488,30.9189,66100.0
2014-04-03 11:40:00,35.29,35.3,35.21,35.25,85200.0,30.9189,30.9277,30.8488,30.8838,85200.0
2014-04-03 11:45:00,35.25,35.25,35.17,35.18,53600.0,30.8838,30.8838,30.8138,30.8225,53600.0
2014-04-03 11:50:00,35.18,35.23,35.17,35.2,47200.0,30.8225,30.8663,30.8138,30.84,47200.0
2014-04-03 11:55:00,35.2,35.23,35.16,35.17,70700.0,30.84,30.8663,30.805,30.8138,70700.0
2014-04-03 12:00:00,35.17,35.22,35.15,35.17,78400.0,30.8138,30.8576,30.7962,30.8138,78400.0
2014-04-03 12:05:00,35.17,35.19,35.11,35.12,69900.0,30.8138,30.8313,30.7612,30.7699,69900.0
2014-04-03 12:10:00,35.11,35.17,35.11,35.15,87400.0,30.7612,30.8138,30.7612,30.7962,87400.0
2014-04-03 12:15:00,35.15,35.15,35.1,35.13,84200.0,30.7962,30.7962,30.7524,30.7787,84200.0
2014-04-03 12:20:00,35.12,35.12,35.1,35.12,57800.0,30.7699,30.7699,30.7524,30.7699,57800.0
2014-04-03 12:25:00,35.12,35.17,35.07,35.17,121100.0,30.7699,30.8138,30.7261,30.8138,121100.0
2014-04-03 12:30:00,35.16,35.16,35.09,35.1,83800.0,30.805,30.805,30.7437,30.7524,83800.0
2014-04-03 12:35:00,35.09,35.11,35.06,35.09,76300.0,30.7437,30.7612,30.7174,30.7437,76300.0
2014-04-03 12:40:00,35.09,35.11,35.04,35.07,106000.0,30.7437,30.7612,30.6999,30.7261,106000.0
2014-04-03 12:45:00,35.07,35.08,35.02,35.03,69500.0,30.7261,30.7349,30.6823,30.6911,69500.0
2014-04-03 12:50:00,35.04,35.12,34.97,35.11,229700.0,30.6999,30.7699,30.6385,30.7612,229700.0
2014-04-03 12:55:00,35.1,35.21,35.1,35.19,146000.0,30.7524,30.8488,30.7524,30.8313,146000.0
2014-04-03 13:00:00,35.19,35.23,35.17,35.2,58100.0,30.8313,30.8663,30.8138,30.84,58100.0
2014-04-03 13:05:00,35.19,35.19,35.12,35.15,64900.0,30.8313,30.8313,30.7699,30.7962,64900.0
2014-04-03 13:10:00,35.16,35.18,35.12,35.14,113400.0,30.805,30.8225,30.7699,30.7875,113400.0
2014-04-03 13:15:00,35.14,35.18,35.11,35.18,49200.0,30.7875,30.8225,30.7612,30.8225,49200.0
2014-04-03 13:20:00,35.18,35.23,35.16,35.23,50000.0,30.8225,30.8663,30.805,30.8663,50000.0
2014-04-03 13:25:00,35.22,35.26,35.21,35.25,73100.0,30.8576,30.8926,30.8488,30.8838,73100.0
2014-04-03 13:30:00,35.24,35.28,35.23,35.28,50500.0,30.8751,30.9101,30.8663,30.9101,50500.0
2014-04-03 13:35:00,35.27,35.3,35.23,35.27,126200.0,30.9014,30.9277,30.8663,30.9014,126200.0
2014-04-03 13:40:00,35.28,35.41,35.27,35.41,109700.0,30.9101,31.024,30.9014,31.024,109700.0
2014-04-03 13:45:00,35.41,35.45,35.4,35.45,85900.0,31.024,31.0591,31.0153,31.0591,85900.0
2014-04-03 13:50:00,35.44,35.44,35.36,35.36,72800.0,31.0503,31.0503,30.9802,30.9802,72800.0
2014-04-03 13:55:00,35.37,35.38,35.32,35.34,48400.0,30.989,30.9977,30.9452,30.9627,48400.0
2014-04-03 14:00:00,35.33,35.33,35.27,35.31,38500.0,30.9539,30.9539,30.9014,30.9364,38500.0
2014-04-03 14:05:00,35.3,35.34,35.27,35.29,86200.0,30.9277,30.9627,30.9014,30.9189,86200.0
2014-04-03 14:10:00,35.29,35.33,35.22,35.22,111200.0,30.9189,30.9539,30.8576,30.8576,111200.0
2014-04-03 14:15:00,35.21,35.24,35.19,35.23,128400.0,30.8488,30.8751,30.8313,30.8663,128400.0
2014-04-03 14:20:00,35.22,35.23,35.2,35.21,32100.0,30.8576,30.8663,30.84,30.8488,32100.0
2014-04-03 14:25:00,35.21,35.21,35.15,35.2,68700.0,30.8488,30.8488,30.7962,30.84,68700.0
2014-04-03 14:30:00,35.2,35.24,35.18,35.23,46600.0,30.84,30.8751,30.8225,30.8663,46600.0
2014-04-03 14:35:00,35.24,35.24,35.13,35.16,63900.0,30.8751,30.8751,30.7787,30.805,63900.0
2014-04-03 14:40:00,35.17,35.22,35.15,35.22,54300.0,30.8138,30.8576,30.7962,30.8576,54300.0
2014-04-03 14:45:00,35.22,35.26,35.22,35.23,66000.0,30.8576,30.8926,30.8576,30.8663,66000.0
2014-04-03 14:50:00,35.23,35.26,35.2,35.24,59000.0,30.8663,30.8926,30.84,30.8751,59000.0
2014-04-03 14:55:00,35.25,35.26,35.2,35.26,101700.0,30.8838,30.8926,30.84,30.8926,101700.0
2014-04-03 15:00:00,35.25,35.3,35.25,35.3,78600.0,30.8838,30.9277,30.8838,30.9277,78600.0
2014-04-03 15:05:00,35.3,35.3,35.26,35.29,66000.0,30.9277,30.9277,30.8926,30.9189,66000.0
2014-04-03 15:10:00,35.29,35.29,35.24,35.26,68900.0,30.9189,30.9189,30.8751,30.8926,68900.0
2014-04-03 15:15:00,35.26,35.3,35.26,35.28,45700.0,30.8926,30.9277,30.8926,30.9101,45700.0
2014-04-03 15:20:00,35.28,35.28,35.25,35.28,72700.0,30.9101,30.9101,30.8838,30.9101,72700.0
2014-04-03 15:25:00,35.28,35.31,35.27,35.29,151300.0,30.9101,30.9364,30.9014,30.9189,151300.0
2014-04-03 15:30:00,35.3,35.33,35.29,35.33,78700.0,30.9277,30.9539,30.9189,30.9539,78700.0
2014-04-03 15:35:00,35.33,35.38,35.31,35.38,138300.0,30.9539,30.9977,30.9364,30.9977,138300.0
2014-04-03 15:40:00,35.37,35.38,35.36,35.37,147200.0,30.989,30.9977,30.9802,30.989,147200.0
2014-04-03 15:45:00,35.37,35.41,35.36,35.4,199000.0,30.989,31.024,30.9802,31.0153,199000.0
2014-04-03 15:50:00,35.4,35.42,35.39,35.4,198200.0,31.0153,31.0328,31.0065,31.0153,198200.0
2014-04-03 15:55:00,35.4,35.4,35.36,35.38,435600.0,31.0153,31.0153,30.9802,30.9977,435600.0
2014-04-04 09:30:00,35.69,35.7,35.46,35.46,187200.0,31.2693,31.2781,31.0678,31.0678,187200.0
2014-04-04 09:35:00,35.47,35.6,35.4,35.55,93800.0,31.0766,31.1905,31.0153,31.1467,93800.0
2014-04-04 09:40:00,35.56,35.6,35.42,35.42,66100.0,31.1554,31.1905,31.0328,31.0328,66100.0
2014-04-04 09:45:00,35.41,35.42,35.26,35.34,139900.0,31.024,31.0328,30.8926,30.9627,139900.0
2014-04-04 09:50:00,35.34,35.4,35.29,35.33,80800.0,30.9627,31.0153,30.9189,30.9539,80800.0
2014-04-04 09:55:00,35.32,35.39,35.29,35.38,123100.0,30.9452,31.0065,30.9189,30.9977,123100.0
2014-04-04 10:00:00,35.39,35.46,35.36,35.45,105900.0,31.0065,31.0678,30.9802,31.0591,105900.0
2014-04-04 10:05:00,35.45,35.58,35.44,35.55,73600.0,31.0591,31.173,31.0503,31.1467,73600.0
2014-04-04 10:10:00,35.55,35.57,35.47,35.53,76700.0,31.1467,31.1642,31.0766,31.1292,76700.0
2014-04-04 10:15:00,35.52,35.59,35.5,35.53,65500.0,31.1204,31.1817,31.1029,31.1292,65500.0
2014-04-04 10:20:00,35.53,35.55,35.46,35.51,90600.0,31.1292,31.1467,31.0678,31.1116,90600.0
2014-04-04 10:25:00,35.51,35.51,35.36,35.45,104000.0,31.1116,31.1116,30.9802,31.0591,104000.0
2014-04-04 10:30:00,35.44,35.49,35.31,35.31,95500.0,31.0503,31.0941,30.9364,30.9364,95500.0
2014-04-04 10:35:00,35.31,35.43,35.31,35.38,86700.0,30.9364,31.0416,30.9364,30.9977,86700.0
2014-04-04 10:40:00,35.39,35.43,35.31,35.31,121700.0,31.0065,31.0416,30.9364,30.9364,121700.0
2014-04-04 10:45:00,35.31,35.31,35.18,35.21,189700.0,30.9364,30.9364,30.8225,30.8488,189700.0
2014-04-04 10:50:00,35.2,35.27,35.12,35.22,105600.0,30.84,30.9014,30.7699,30.8576,105600.0
2014-04-04 10:55:00,35.22,35.27,35.18,35.21,139200.0,30.8576,30.9014,30.8225,30.8488,139200.0
2014-04-04 11:00:00,35.2,35.23,35.13,35.14,118900.0,30.84,30.8663,30.7787,30.7875,118900.0
2014-04-04 11:05:00,35.14,35.15,34.98,34.98,149100.0,30.7875,30.7962,30.6473,30.6473,149100.0
2014-04-04 11:10:00,34.99,35.12,34.98,35.08,127200.0,30.6561,30.7699,30.6473,30.7349,127200.0
2014-04-04 11:15:00,35.09,35.13,35.07,35.1,39300.0,30.7437,30.7787,30.7261,30.7524,39300.0
2014-04-04 11:20:00,35.1,35.15,35.04,35.05,69400.0,30.7524,30.7962,30.6999,30.7086,69400.0
2014-04-04 11:25:00,35.05,35.08,35.01,35.03,92500.0,30.7086,30.7349,30.6736,30.6911,92500.0
2014-04-04 11:30:00,35.03,35.1,35.01,35.05,61400.0,30.6911,30.7524,30.6736,30.7086,61400.0
2014-04-04 11:35:00,35.05,35.06,34.97,35.05,79200.0,30.7086,30.7174,30.6385,30.7086,79200.0
2014-04-04 11:40:00,35.05,35.05,34.85,34.86,134200.0,30.7086,30.7086,30.5334,30.5422,134200.0
2014-04-04 11:45:00,34.86,34.87,34.69,34.78,182500.0,30.5422,30.5509,30.3932,30.4721,182500.0
2014-04-04 11:50:00,34.79,34.85,34.78,34.83,89100.0,30.4808,30.5334,30.4721,30.5159,89100.0
2014-04-04 11:55:00,34.83,34.96,34.82,34.94,103300.0,30.5159,30.6298,30.5071,30.6122,103300.0
2014-04-04 12:00:00,34.94,34.95,34.78,34.78,125800.0,30.6122,30.621,30.4721,30.4721,125800.0
2014-04-04 12:05:00,34.78,34.81,34.71,34.73,108300.0,30.4721,30.4983,30.4107,30.4283,108300.0
2014-04-04 12:10:00,34.72,34.79,34.65,34.79,150500.0,30.4195,30.4808,30.3582,30.4808,150500.0
2014-04-04 12:15:00,34.78,34.8,34.67,34.76,169800.0,30.4721,30.4896,30.3757,30.4545,169800.0
2014-04-04 12:20:00,34.75,34.9,34.67,34.86,148700.0,30.4458,30.5772,30.3757,30.5422,148700.0
2014-04-04 12:25:00,34.86,34.87,34.7,34.75,173200.0,30.5422,30.5509,30.402,30.4458,173200.0
2014-04-04 12:30:00,34.74,34.8,34.7,34.7,98300.0,30.437,30.4896,30.402,30.402,98300.0
2014-04-04 12:35:00,34.69,34.74,34.66,34.74,88600.0,30.3932,30.437,30.3669,30.437,88600.0
2014-04-04 12:40:00,34.74,34.75,34.67,34.69,69800.0,30.437,30.4458,30.3757,30.3932,69800.0
2014-04-04 12:45:00,34.68,34.7,34.62,34.64,108300.0,30.3844,30.402,30.3319,30.3494,108300.0
2014-04-04 12:50:00,34.64,34.68,34.61,34.66,69900.0,30.3494,30.3844,30.3231,30.3669,69900.0
2014-04-04 12:55:00,34.65,34.69,34.62,34.67,91200.0,30.3582,30.3932,30.3319,30.3757,91200.0
2014-04-04 13:00:00,34.67,34.71,34.61,34.69,98600.0,30.3757,30.4107,30.3231,30.3932,98600.0
2014-04-04 13:05:00,34.7,34.72,34.64,34.7,61600.0,30.402,30.4195,30.3494,30.402,61600.0
2014-04-04 13:10:00,34.7,34.77,34.68,34.76,67100.0,30.402,30.4633,30.3844,30.4545,67100.0
2014-04-04 13:15:00,34.76,34.89,34.75,34.88,51500.0,30.4545,30.5684,30.4458,30.5597,51500.0
2014-04-04 13:20:00,34.88,34.89,34.83,34.86,81000.0,30.5597,30.5684,30.5159,30.5422,81000.0
2014-04-04 13:25:00,34.86,34.93,34.86,34.89,72100.0,30.5422,30.6035,30.5422,30.5684,72100.0
2014-04-04 13:30:00,34.89,34.92,34.8,34.84,100100.0,30.5684,30.5947,30.4896,30.5246,100100.0
2014-04-04 13:35:00,34.85,34.87,34.8,34.81,62100.0,30.5334,30.5509,30.4896,30.4983,62100.0
2014-04-04 13:40:00,34.81,34.84,34.74,34.77,105100.0,30.4983,30.5246,30.437,30.4633,105100.0
2014-04-04 13:45:00,34.77,34.83,34.76,34.76,43600.0,30.4633,30.5159,30.4545,30.4545,43600.0
2014-04-04 13:50:00,34.76,34.84,34.76,34.79,83700.0,30.4545,30.5246,30.4545,30.4808,83700.0
2014-04-04 13:55:00,34.8,34.8,34.69,34.73,69500.0,30.4896,30.4896,30.3932,30.4283,69500.0
2014-04-04 14:00:00,34.73,34.77,34.66,34.66,51900.0,30.4283,30.4633,30.3669,30.3669,51900.0
2014-04-04 14:05:00,34.65,34.73,34.61,34.69,110600.0,30.3582,30.4283,30.3231,30.3932,110600.0
2014-04-04 14:10:00,34.69,34.76,34.68,34.74,62200.0,30.3932,30.4545,30.3844,30.437,62200.0
2014-04-04 14:15:00,34.74,34.83,34.74,34.8,90800.0,30.437,30.5159,30.437,30.4896,90800.0
2014-04-04 14:20:00,34.8,34.81,34.71,34.76,53400.0,30.4896,30.4983,30.4107,30.4545,53400.0
2014-04-04 14:25:00,34.75,34.76,34.67,34.69,57200.0,30.4458,30.4545,30.3757,30.3932,57200.0
2014-04-04 14:30:00,34.69,34.73,34.66,34.68,163300.0,30.3932,30.4283,30.3669,30.3844,163300.0
2014-04-04 14:35:00,34.69,34.69,34.55,34.56,113400.0,30.3932,30.3932,30.2706,30.2793,113400.0
2014-04-04 14:40:00,34.56,34.63,34.53,34.55,109500.0,30.2793,30.3406,30.253,30.2706,109500.0
2014-04-04 14:45:00,34.54,34.64,34.48,34.62,162200.0,30.2618,30.3494,30.2092,30.3319,162200.0
2014-04-04 14:50:00,34.62,34.68,34.62,34.67,74500.0,30.3319,30.3844,30.3319,30.3757,74500.0
2014-04-04 14:55:00,34.67,34.67,34.61,34.66,88900.0,30.3757,30.3757,30.3231,30.3669,88900.0
2014-04-04 15:00:00,34.65,34.66,34.59,34.61,65700.0,30.3582,30.3669,30.3056,30.3231,65700.0
2014-04-04 15:05:00,34.61,34.61,34.56,34.59,71800.0,30.3231,30.3231,30.2793,30.3056,71800.0
2014-04-04 15:10:00,34.59,34.69,34.58,34.69,76700.0,30.3056,30.3932,30.2968,30.3932,76700.0
2014-04-04 15:15:00,34.68,34.71,34.64,34.69,106600.0,30.3844,30.4107,30.3494,30.3932,106600.0
2014-04-04 15:20:00,34.69,34.72,34.67,34.67,184400.0,30.3932,30.4195,30.3757,30.3757,184400.0
2014-04-04 15:25:00,34.67,34.72,34.65,34.72,110100.0,30.3757,30.4195,30.3582,30.4195,110100.0
2014-04-04 15:30:00,34.71,34.72,34.61,34.61,98600.0,30.4107,30.4195,30.3231,30.3231,98600.0
2014-04-04 15:35:00,34.61,34.67,34.59,34.64,97000.0,30.3231,30.3757,30.3056,30.3494,97000.0
2014-04-04 15:40:00,34.64,34.65,34.59,34.61,95800.0,30.3494,30.3582,30.3056,30.3231,95800.0
2014-04-04 15:45:00,34.6,34.68,34.58,34.67,339000.0,30.3144,30.3844,30.2968,30.3757,339000.0
2014-04-04 15:50:00,34.67,34.69,34.64,34.69,254800.0,30.3757,30.3932,30.3494,30.3932,254800.0
2014-04-04 15:55:00,34.69,34.7,34.59,34.61,466000.0,30.3932,30.402,30.3056,30.3231,466000.0
2014-04-07 09:30:00,34.51,34.94,34.49,34.94,294200.0,30.2355,30.6122,30.218,30.6122,294200.0
2014-04-07 09:35:00,34.94,35.03,34.9,34.93,253800.0,30.6122,30.6911,30.5772,30.6035,253800.0
2014-04-07 09:40:00,34.93,34.95,34.57,34.69,328600.0,30.6035,30.621,30.2881,30.3932,328600.0
2014-04-07 09:45:00,34.69,34.96,34.69,34.95,193500.0,30.3932,30.6298,30.3932,30.621,193500.0
2014-04-07 09:50:00,34.95,35.04,34.89,34.96,463200.0,30.621,30.6999,30.5684,30.6298,463200.0
2014-04-07 09:55:00,34.97,35.36,34.96,35.34,346200.0,30.6385,30.9802,30.6298,30.9627,346200.0
2014-04-07 10:00:00,35.34,35.37,35.23,35.26,214700.0,30.9627,30.989,30.8663,30.8926,214700.0
2014-04-07 10:05:00,35.26,35.29,35.05,35.24,123300.0,30.8926,30.9189,30.7086,30.8751,123300.0
2014-04-07 10:10:00,35.24,35.32,35.14,35.25,116500.0,30.8751,30.9452,30.7875,30.8838,116500.0
2014-04-07 10:15:00,35.26,35.31,35.19,35.3,340800.0,30.8926,30.9364,30.8313,30.9277,340800.0
2014-04-07 10:20:00,35.31,35.32,35.2,35.26,563800.0,30.9364,30.9452,30.84,30.8926,563800.0
2014-04-07 10:25:00,35.27,35.34,35.17,35.17,233600.0,30.9014,30.9627,30.8138,30.8138,233600.0
2014-04-07 10:30:00,35.17,35.29,35.08,35.19,213900.0,30.8138,30.9189,30.7349,30.8313,213900.0
2014-04-07 10:35:00,35.19,35.25,34.95,34.98,124900.0,30.8313,30.8838,30.621,30.6473,124900.0
2014-04-07 10:40:00,34.98,34.99,34.86,34.92,95800.0,30.6473,30.6561,30.5422,30.5947,95800.0
2014-04-07 10:45:00,34.91,34.95,34.84,34.95,98100.0,30.586,30.621,30.5246,30.621,98100.0
2014-04-07 10:50:00,34.94,34.94,34.71,34.74,188700.0,30.6122,30.6122,30.4107,30.437,188700.0
2014-04-07 10:55:00,34.73,34.73,34.52,34.54,352700.0,30.4283,30.4283,30.2443,30.2618,352700.0
2014-04-07 11:00:00,34.54,34.6,34.48,34.55,173400.0,30.2618,30.3144,30.2092,30.2706,173400.0
2014-04-07 11:05:00,34.55,34.55,34.48,34.48,116900.0,30.2706,30.2706,30.2092,30.2092,116900.0
2014-04-07 11:10:00,34.48,34.53,34.45,34.46,218900.0,30.2092,30.253,30.1829,30.1917,218900.0
2014-04-07 11:15:00,34.47,34.56,34.41,34.48,123000.0,30.2005,30.2793,30.1479,30.2092,123000.0
2014-04-07 11:20:00,34.47,34.47,34.37,34.39,150000.0,30.2005,30.2005,30.1128,30.1304,150000.0
2014-04-07 11:25:00,34.39,34.39,34.32,34.38,127500.0,30.1304,30.1304,30.069,30.1216,127500.0
2014-04-07 11:30:00,34.37,34.57,34.37,34.54,180300.0,30.1128,30.2881,30.1128,30.2618,180300.0
2014-04-07 11:35:00,34.54,34.59,34.49,34.5,76800.0,30.2618,30.3056,30.218,30.2267,76800.0
2014-04-07 11:40:00,34.49,34.5,34.44,34.48,44700.0,30.218,30.2267,30.1742,30.2092,44700.0
2014-04-07 11:45:00,34.48,34.51,34.45,34.45,49200.0,30.2092,30.2355,30.1829,30.1829,49200.0
2014-04-07 11:50:00,34.46,34.48,34.39,34.43,141500.0,30.1917,30.2092,30.1304,30.1654,141500.0
2014-04-07 11:55:00,34.42,34.42,34.32,34.37,125400.0,30.1567,30.1567,30.069,30.1128,125400.0
2014-04-07 12:00:00,34.37,34.4,34.32,34.33,61500.0,30.1128,30.1391,30.069,30.0778,61500.0
2014-04-07 12:05:00,34.32,34.33,34.2,34.22,106700.0,30.069,30.0778,29.9639,29.9814,106700.0
2014-04-07 12:10:00,34.22,34.26,34.15,34.17,162100.0,29.9814,30.0165,29.9201,29.9376,162100.0
2014-04-07 12:15:00,34.16,34.19,34.09,34.1,191200.0,29.9289,29.9551,29.8675,29.8763,191200.0
2014-04-07 12:20:00,34.09,34.17,34.09,34.14,79800.0,29.8675,29.9376,29.8675,29.9113,79800.0
2014-04-07 12:25:00,34.15,34.26,34.15,34.23,126700.0,29.9201,30.0165,29.9201,29.9902,126700.0
2014-04-07 12:30:00,34.24,34.29,34.2,34.25,89900.0,29.9989,30.0428,29.9639,30.0077,89900.0
2014-04-07 12:35:00,34.25,34.33,34.22,34.31,84700.0,30.0077,30.0778,29.9814,30.0603,84700.0
2014-04-07 12:40:00,34.32,34.33,34.23,34.23,130600.0,30.069,30.0778,29.9902,29.9902,130600.0
2014-04-07 12:45:00,34.23,34.25,34.19,34.19,58800.0,29.9902,30.0077,29.9551,29.9551,58800.0
2014-04-07 12:50:00,34.19,34.23,34.18,34.22,57400.0,29.9551,29.9902,29.9464,29.9814,57400.0
2014-04-07 12:55:00,34.22,34.26,34.2,34.2,63600.0,29.9814,30.0165,29.9639,29.9639,63600.0
2014-04-07 13:00:00,34.21,34.26,34.2,34.21,75700.0,29.9727,30.0165,29.9639,29.9727,75700.0
2014-04-07 13:05:00,34.2,34.2,34.08,34.1,132000.0,29.9639,29.9639,29.8588,29.8763,132000.0
2014-04-07 13:10:00,34.1,34.11,34.01,34.04,128100.0,29.8763,29.8851,29.7974,29.8237,128100.0
2014-04-07 13:15:00,34.05,34.05,33.95,33.95,182900.0,29.8325,29.8325,29.7449,29.7449,182900.0
2014-04-07 13:20:00,33.95,33.98,33.91,33.93,172400.0,29.7449,29.7712,29.7098,29.7273,172400.0
2014-04-07 13:25:00,33.93,33.93,33.79,33.85,220100.0,29.7273,29.7273,29.6047,29.6573,220100.0
2014-04-07 13:30:00,33.86,33.87,33.73,33.75,240500.0,29.666,29.6748,29.5521,29.5696,240500.0
2014-04-07 13:35:00,33.75,33.76,33.69,33.71,159200.0,29.5696,29.5784,29.5171,29.5346,159200.0
2014-04-07 13:40:00,33.7,33.8,33.7,33.79,151300.0,29.5258,29.6134,29.5258,29.6047,151300.0
2014-04-07 13:45:00,33.78,33.9,33.78,33.9,115700.0,29.5959,29.7011,29.5959,29.7011,115700.0
2014-04-07 13:50:00,33.9,33.97,33.9,33.92,146900.0,29.7011,29.7624,29.7011,29.7186,146900.0
2014-04-07 13:55:00,33.93,33.98,33.93,33.94,138400.0,29.7273,29.7712,29.7273,29.7361,138400.0
2014-04-07 14:00:00,33.94,34.01,33.93,33.98,93500.0,29.7361,29.7974,29.7273,29.7712,93500.0
2014-04-07 14:05:00,33.99,34.06,33.97,34.06,77400.0,29.7799,29.8412,29.7624,29.8412,77400.0
2014-04-07 14:10:00,34.05,34.09,34.02,34.02,109800.0,29.8325,29.8675,29.8062,29.8062,109800.0
2014-04-07 14:15:00,34.02,34.07,33.93,33.94,105200.0,29.8062,29.85,29.7273,29.7361,105200.0
2014-04-07 14:20:00,33.93,33.95,33.87,33.87,100600.0,29.7273,29.7449,29.6748,29.6748,100600.0
2014-04-07 14:25:00,33.87,33.87,33.82,33.84,121200.0,29.6748,29.6748,29.631,29.6485,121200.0
2014-04-07 14:30:00,33.84,33.84,33.8,33.81,71500.0,29.6485,29.6485,29.6134,29.6222,71500.0
2014-04-07 14:35:00,33.8,33.84,33.73,33.75,124200.0,29.6134,29.6485,29.5521,29.5696,124200.0
2014-04-07 14:40:00,33.75,33.9,33.75,33.87,129200.0,29.5696,29.7011,29.5696,29.6748,129200.0
2014-04-07 14:45:00,33.86,33.9,33.84,33.9,152300.0,29.666,29.7011,29.6485,29.7011,152300.0
2014-04-07 14:50:00,33.9,33.97,33.89,33.93,139200.0,29.7011,29.7624,29.6923,29.7273,139200.0
2014-04-07 14:55:00,33.93,33.97,33.91,33.92,116600.0,29.7273,29.7624,29.7098,29.7186,116600.0
2014-04-07 15:00:00,33.93,33.97,33.9,33.91,106500.0,29.7273,29.7624,29.7011,29.7098,106500.0
2014-04-07 15:05:00,33.9,33.94,33.89,33.93,111500.0,29.7011,29.7361,29.6923,29.7273,111500.0
2014-04-07 15:10:00,33.94,34.05,33.9,34.05,114300.0,29.7361,29.8325,29.7011,29.8325,114300.0
2014-04-07 15:15:00,34.05,34.06,33.97,34.02,241000.0,29.8325,29.8412,29.7624,29.8062,241000.0
2014-04-07 15:20:00,34.02,34.02,33.96,33.98,164700.0,29.8062,29.8062,29.7536,29.7712,164700.0
2014-04-07 15:25:00,33.98,34.04,33.98,34.03,125800.0,29.7712,29.8237,29.7712,29.815,125800.0
2014-04-07 15:30:00,34.03,34.04,34.0,34.01,254700.0,29.815,29.8237,29.7887,29.7974,254700.0
2014-04-07 15:35:00,34.01,34.04,34.0,34.03,182100.0,29.7974,29.8237,29.7887,29.815,182100.0
2014-04-07 15:40:00,34.04,34.05,34.02,34.04,177300.0,29.8237,29.8325,29.8062,29.8237,177300.0
2014-04-07 15:45:00,34.03,34.05,34.01,34.04,143600.0,29.815,29.8325,29.7974,29.8237,143600.0
2014-04-07 15:50:00,34.04,34.04,33.97,33.97,344100.0,29.8237,29.8237,29.7624,29.7624,344100.0
2014-04-07 15:55:00,33.98,34.04,33.97,34.0,494700.0,29.7712,29.8237,29.7624,29.7887,494700.0
2014-04-08 09:30:00,33.9,34.22,33.84,34.2,261400.0,29.7011,29.9814,29.6485,29.9639,261400.0
2014-04-08 09:35:00,34.2,34.28,33.98,34.17,152100.0,29.9639,30.034,29.7712,29.9376,152100.0
2014-04-08 09:40:00,34.18,34.21,34.02,34.05,115100.0,29.9464,29.9727,29.8062,29.8325,115100.0
2014-04-08 09:45:00,34.05,34.11,33.96,33.98,126400.0,29.8325,29.8851,29.7536,29.7712,126400.0
2014-04-08 09:50:00,33.98,33.99,33.71,33.81,218200.0,29.7712,29.7799,29.5346,29.6222,218200.0
2014-04-08 09:55:00,33.82,33.87,33.69,33.74,127600.0,29.631,29.6748,29.5171,29.5609,127600.0
2014-04-08 10:00:00,33.74,33.75,33.58,33.6,297900.0,29.5609,29.5696,29.4207,29.4382,297900.0
2014-04-08 10:05:00,33.6,33.68,33.43,33.61,297900.0,29.4382,29.5083,29.2893,29.447,297900.0
2014-04-08 10:10:00,33.62,33.73,33.61,33.71,135700.0,29.4557,29.5521,29.447,29.5346,135700.0
2014-04-08 10:15:00,33.71,33.81,33.54,33.54,155000.0,29.5346,29.6222,29.3857,29.3857,155000.0
2014-04-08 10:20:00,33.54,33.54,32.93,32.99,998600.0,29.3857,29.3857,28.8512,28.9038,998600.0
2014-04-08 10:25:00,33.0,33.02,32.41,32.56,886000.0,28.9125,28.9301,28.3956,28.527,886000.0
2014-04-08 10:30:00,32.56,32.94,32.5,32.88,602100.0,28.527,28.86,28.4745,28.8074,602100.0
2014-04-08 10:35:00,32.89,33.08,32.88,32.96,532800.0,28.8162,28.9826,28.8074,28.8775,532800.0
2014-04-08 10:40:00,32.96,33.11,32.88,33.1,313600.0,28.8775,29.0089,28.8074,29.0002,313600.0
2014-04-08 10:45:00,33.1,33.1,32.94,33.01,213900.0,29.0002,29.0002,28.86,28.9213,213900.0
2014-04-08 10:50:00,33.01,33.17,33.01,33.09,251800.0,28.9213,29.0615,28.9213,28.9914,251800.0
2014-04-08 10:55:00,33.09,33.24,33.06,33.13,252100.0,28.9914,29.1228,28.9651,29.0264,252100.0
2014-04-08 11:00:00,33.13,33.22,33.11,33.21,210300.0,29.0264,29.1053,29.0089,29.0965,210300.0
2014-04-08 11:05:00,33.22,33.25,33.16,33.25,174400.0,29.1053,29.1316,29.0527,29.1316,174400.0
2014-04-08 11:10:00,33.25,33.26,33.16,33.24,246100.0,29.1316,29.1403,29.0527,29.1228,246100.0
2014-04-08 11:15:00,33.24,33.37,33.23,33.34,107700.0,29.1228,29.2367,29.114,29.2104,107700.0
2014-04-08 11:20:00,33.35,33.41,33.33,33.4,176500.0,29.2192,29.2718,29.2017,29.263,176500.0
2014-04-08 11:25:00,33.4,33.45,33.36,33.36,152500.0,29.263,29.3068,29.2279,29.2279,152500.0
2014-04-08 11:30:00,33.37,33.37,33.29,33.31,140800.0,29.2367,29.2367,29.1666,29.1841,140800.0
2014-04-08 11:35:00,33.31,33.31,33.23,33.27,179000.0,29.1841,29.1841,29.114,29.1491,179000.0
2014-04-08 11:40:00,33.27,33.28,33.19,33.23,242200.0,29.1491,29.1579,29.079,29.114,242200.0
2014-04-08 11:45:00,33.23,33.25,33.12,33.17,216100.0,29.114,29.1316,29.0177,29.0615,216100.0
2014-04-08 11:50:00,33.17,33.3,33.17,33.3,179200.0,29.0615,29.1754,29.0615,29.1754,179200.0
2014-04-08 11:55:00,33.3,33.46,33.3,33.4,194100.0,29.1754,29.3156,29.1754,29.263,194100.0
2014-04-08 12:00:00,33.41,33.46,33.38,33.42,102800.0,29.2718,29.3156,29.2455,29.2805,102800.0
2014-04-08 12:05:00,33.43,33.47,33.4,33.45,123500.0,29.2893,29.3243,29.263,29.3068,123500.0
2014-04-08 12:10:00,33.45,33.59,33.43,33.56,121700.0,29.3068,29.4295,29.2893,29.4032,121700.0
2014-04-08 12:15:00,33.57,33.64,33.52,33.64,101900.0,29.4119,29.4733,29.3681,29.4733,101900.0
2014-04-08 12:20:00,33.64,33.65,33.59,33.63,70900.0,29.4733,29.482,29.4295,29.4645,70900.0
2014-04-08 12:25:00,33.63,33.63,33.55,33.55,130000.0,29.4645,29.4645,29.3944,29.3944,130000.0
2014-04-08 12:30:00,33.56,33.6,33.5,33.51,189600.0,29.4032,29.4382,29.3506,29.3594,189600.0
2014-04-08 12:35:00,33.51,33.51,33.39,33.39,122400.0,29.3594,29.3594,29.2542,29.2542,122400.0
2014-04-08 12:40:00,33.39,33.39,33.24,33.35,236600.0,29.2542,29.2542,29.1228,29.2192,236600.0
2014-04-08 12:45:00,33.35,33.39,33.26,33.36,141400.0,29.2192,29.2542,29.1403,29.2279,141400.0
2014-04-08 12:50:00,33.36,33.41,33.32,33.37,105900.0,29.2279,29.2718,29.1929,29.2367,105900.0
2014-04-08 12:55:00,33.38,33.38,33.28,33.3,162500.0,29.2455,29.2455,29.1579,29.1754,162500.0
2014-04-08 13:00:00,33.31,33.34,33.24,33.25,96400.0,29.1841,29.2104,29.1228,29.1316,96400.0
2014-04-08 13:05:00,33.24,33.31,33.24,33.31,76400.0,29.1228,29.1841,29.1228,29.1841,76400.0
2014-04-08 13:10:00,33.31,33.47,33.3,33.47,147200.0,29.1841,29.3243,29.1754,29.3243,147200.0
2014-04-08 13:15:00,33.48,33.49,33.43,33.43,81700.0,29.3331,29.3418,29.2893,29.2893,81700.0
2014-04-08 13:20:00,33.43,33.43,33.34,33.37,103700.0,29.2893,29.2893,29.2104,29.2367,103700.0
2014-04-08 13:25:00,33.36,33.47,33.35,33.47,138400.0,29.2279,29.3243,29.2192,29.3243,138400.0
2014-04-08 13:30:00,33.48,33.48,33.41,33.41,64200.0,29.3331,29.3331,29.2718,29.2718,64200.0
2014-04-08 13:35:00,33.42,33.43,33.38,33.41,80400.0,29.2805,29.2893,29.2455,29.2718,80400.0
2014-04-08 13:40:00,33.4,33.48,33.4,33.43,123200.0,29.263,29.3331,29.263,29.2893,123200.0
2014-04-08 13:45:00,33.43,33.46,33.37,33.42,102700.0,29.2893,29.3156,29.2367,29.2805,102700.0
2014-04-08 13:50:00,33.42,33.45,33.39,33.45,46700.0,29.2805,29.3068,29.2542,29.3068,46700.0
2014-04-08 13:55:00,33.45,33.49,33.44,33.48,57500.0,29.3068,29.3418,29.298,29.3331,57500.0
2014-04-08 14:00:00,33.49,33.5,33.39,33.4,94600.0,29.3418,29.3506,29.2542,29.263,94600.0
2014-04-08 14:05:00,33.4,33.42,33.35,33.35,67200.0,29.263,29.2805,29.2192,29.2192,67200.0
2014-04-08 14:10:00,33.36,33.41,33.35,33.37,68400.0,29.2279,29.2718,29.2192,29.2367,68400.0
2014-04-08 14:15:00,33.37,33.4,33.33,33.39,100300.0,29.2367,29.263,29.2017,29.2542,100300.0
2014-04-08 14:20:00,33.39,33.43,33.34,33.34,82300.0,29.2542,29.2893,29.2104,29.2104,82300.0
2014-04-08 14:25:00,33.36,33.39,33.26,33.33,207600.0,29.2279,29.2542,29.1403,29.2017,207600.0
2014-04-08 14:30:00,33.33,33.37,33.31,33.31,81600.0,29.2017,29.2367,29.1841,29.1841,81600.0
2014-04-08 14:35:00,33.31,33.34,33.28,33.3,78500.0,29.1841,29.2104,29.1579,29.1754,78500.0
2014-04-08 14:40:00,33.31,33.36,33.3,33.32,110800.0,29.1841,29.2279,29.1754,29.1929,110800.0
2014-04-08 14:45:00,33.33,33.47,33.32,33.44,197400.0,29.2017,29.3243,29.1929,29.298,197400.0
2014-04-08 14:50:00,33.44,33.47,33.41,33.42,124900.0,29.298,29.3243,29.2718,29.2805,124900.0
2014-04-08 14:55:00,33.43,33.46,33.41,33.41,112400.0,29.2893,29.3156,29.2718,29.2718,112400.0
2014-04-08 15:00:00,33.42,33.48,33.37,33.43,215100.0,29.2805,29.3331,29.2367,29.2893,215100.0
2014-04-08 15:05:00,33.43,33.46,33.39,33.4,120400.0,29.2893,29.3156,29.2542,29.263,120400.0
2014-04-08 15:10:00,33.4,33.42,33.37,33.4,78800.0,29.263,29.2805,29.2367,29.263,78800.0
2014-04-08 15:15:00,33.39,33.4,33.37,33.39,245800.0,29.2542,29.263,29.2367,29.2542,245800.0
2014-04-08 15:20:00,33.39,33.57,33.39,33.56,457100.0,29.2542,29.4119,29.2542,29.4032,457100.0
2014-04-08 15:25:00,33.57,33.6,33.51,33.51,282600.0,29.4119,29.4382,29.3594,29.3594,282600.0
2014-04-08 15:30:00,33.51,33.58,33.48,33.52,316900.0,29.3594,29.4207,29.3331,29.3681,316900.0
2014-04-08 15:35:00,33.52,33.57,33.52,33.57,92000.0,29.3681,29.4119,29.3681,29.4119,92000.0
2014-04-08 15:40:00,33.57,33.57,33.52,33.52,104700.0,29.4119,29.4119,29.3681,29.3681,104700.0
2014-04-08 15:45:00,33.52,33.52,33.46,33.47,243400.0,29.3681,29.3681,29.3156,29.3243,243400.0
2014-04-08 15:50:00,33.47,33.5,33.46,33.49,274200.0,29.3243,29.3506,29.3156,29.3418,274200.0
2014-04-08 15:55:00,33.49,33.54,33.49,33.5,449900.0,29.3418,29.3857,29.3418,29.3506,449900.0
2014-04-09 09:30:00,33.73,33.97,33.64,33.81,327400.0,29.5521,29.7624,29.4733,29.6222,327400.0
2014-04-09 09:35:00,33.79,33.9,33.55,33.72,259000.0,29.6047,29.7011,29.3944,29.5434,259000.0
2014-04-09 09:40:00,33.73,33.79,33.55,33.7,145900.0,29.5521,29.6047,29.3944,29.5258,145900.0
2014-04-09 09:45:00,33.69,33.84,33.69,33.74,172300.0,29.5171,29.6485,29.5171,29.5609,172300.0
2014-04-09 09:50:00,33.73,33.73,33.52,33.65,240500.0,29.5521,29.5521,29.3681,29.482,240500.0
2014-04-09 09:55:00,33.67,33.76,33.67,33.7,67400.0,29.4995,29.5784,29.4995,29.5258,67400.0
2014-04-09 10:00:00,33.7,33.76,33.59,33.59,82100.0,29.5258,29.5784,29.4295,29.4295,82100.0
2014-04-09 10:05:00,33.58,33.62,33.52,33.52,87700.0,29.4207,29.4557,29.3681,29.3681,87700.0
2014-04-09 10:10:00,33.52,33.62,33.43,33.47,108900.0,29.3681,29.4557,29.2893,29.3243,108900.0
2014-04-09 10:15:00,33.47,33.6,33.46,33.54,64100.0,29.3243,29.4382,29.3156,29.3857,64100.0
2014-04-09 10:20:00,33.55,33.61,33.51,33.59,122500.0,29.3944,29.447,29.3594,29.4295,122500.0
2014-04-09 10:25:00,33.59,33.59,33.51,33.55,68600.0,29.4295,29.4295,29.3594,29.3944,68600.0
2014-04-09 10:30:00,33.56,33.68,33.55,33.67,224000.0,29.4032,29.5083,29.3944,29.4995,224000.0
2014-04-09 10:35:00,33.66,33.8,33.64,33.7,141000.0,29.4908,29.6134,29.4733,29.5258,141000.0
2014-04-09 10:40:00,33.71,33.86,33.71,33.86,199400.0,29.5346,29.666,29.5346,29.666,199400.0
2014-04-09 10:45:00,33.86,33.94,33.84,33.93,492800.0,29.666,29.7361,29.6485,29.7273,492800.0
2014-04-09 10:50:00,33.94,33.97,33.87,33.97,118300.0,29.7361,29.7624,29.6748,29.7624,118300.0
2014-04-09 10:55:00,33.97,34.04,33.96,34.01,249300.0,29.7624,29.8237,29.7536,29.7974,249300.0
2014-04-09 11:00:00,34.0,34.14,33.97,34.13,199300.0,29.7887,29.9113,29.7624,29.9026,199300.0
2014-04-09 11:05:00,34.13,34.15,34.08,34.08,100800.0,29.9026,29.9201,29.8588,29.8588,100800.0
2014-04-09 11:10:00,34.09,34.09,33.98,34.04,210200.0,29.8675,29.8675,29.7712,29.8237,210200.0
2014-04-09 11:15:00,34.04,34.06,33.98,33.99,87900.0,29.8237,29.8412,29.7712,29.7799,87900.0
2014-04-09 11:20:00,33.99,34.06,33.95,34.02,129500.0,29.7799,29.8412,29.7449,29.8062,129500.0
2014-04-09 11:25:00,34.01,34.05,33.97,34.0,150200.0,29.7974,29.8325,29.7624,29.7887,150200.0
2014-04-09 11:30:00,34.0,34.08,33.98,34.05,115500.0,29.7887,29.8588,29.7712,29.8325,115500.0
2014-04-09 11:35:00,34.06,34.06,33.97,33.98,106600.0,29.8412,29.8412,29.7624,29.7712,106600.0
2014-04-09 11:40:00,33.99,34.02,33.98,34.01,62700.0,29.7799,29.8062,29.7712,29.7974,62700.0
2014-04-09 11:45:00,34.0,34.03,34.0,34.02,41000.0,29.7887,29.815,29.7887,29.8062,41000.0
2014-04-09 11:50:00,34.02,34.04,34.0,34.03,101000.0,29.8062,29.8237,29.7887,29.815,101000.0
2014-04-09 11:55:00,34.03,34.1,34.02,34.04,44300.0,29.815,29.8763,29.8062,29.8237,44300.0
2014-04-09 12:00:00,34.04,34.09,34.01,34.09,40900.0,29.8237,29.8675,29.7974,29.8675,40900.0
2014-04-09 12:05:00,34.09,34.13,34.04,34.12,38000.0,29.8675,29.9026,29.8237,29.8938,38000.0
2014-04-09 12:10:00,34.12,34.17,34.08,34.15,86800.0,29.8938,29.9376,29.8588,29.9201,86800.0
2014-04-09 12:15:00,34.14,34.16,34.08,34.15,56700.0,29.9113,29.9289,29.8588,29.9201,56700.0
2014-04-09 12:20:00,34.15,34.24,34.14,34.23,108100.0,29.9201,29.9989,29.9113,29.9902,108100.0
2014-04-09 12:25:00,34.24,34.29,34.22,34.24,74100.0,29.9989,30.0428,29.9814,29.9989,74100.0
2014-04-09 12:30:00,34.23,34.29,34.23,34.25,46800.0,29.9902,30.0428,29.9902,30.0077,46800.0
2014-04-09 12:35:00,34.26,34.31,34.23,34.31,45100.0,30.0165,30.0603,29.9902,30.0603,45100.0
2014-04-09 12:40:00,34.32,34.35,34.29,34.33,45300.0,30.069,30.0953,30.0428,30.0778,45300.0
2014-04-09 12:45:00,34.32,34.34,34.27,34.27,56800.0,30.069,30.0866,30.0252,30.0252,56800.0
2014-04-09 12:50:00,34.27,34.28,34.23,34.25,31500.0,30.0252,30.034,29.9902,30.0077,31500.0
2014-04-09 12:55:00,34.24,34.27,34.18,34.19,91300.0,29.9989,30.0252,29.9464,29.9551,91300.0
2014-04-09 13:00:00,34.19,34.25,34.19,34.19,75500.0,29.9551,30.0077,29.9551,29.9551,75500.0
2014-04-09 13:05:00,34.21,34.24,34.2,34.22,19200.0,29.9727,29.9989,29.9639,29.9814,19200.0
2014-04-09 13:10:00,34.21,34.29,34.2,34.29,30200.0,29.9727,30.0428,29.9639,30.0428,30200.0
2014-04-09 13:15:00,34.29,34.29,34.24,34.25,17000.0,30.0428,30.0428,29.9989,30.0077,17000.0
2014-04-09 13:20:00,34.26,34.26,34.21,34.22,19900.0,30.0165,30.0165,29.9727,29.9814,19900.0
2014-04-09 13:25:00,34.22,34.28,34.21,34.25,21500.0,29.9814,30.034,29.9727,30.0077,21500.0
2014-04-09 13:30:00,34.24,34.25,34.2,34.25,40400.0,29.9989,30.0077,29.9639,30.0077,40400.0
2014-04-09 13:35:00,34.25,34.25,34.22,34.23,15000.0,30.0077,30.0077,29.9814,29.9902,15000.0
2014-04-09 13:40:00,34.22,34.25,34.21,34.25,20200.0,29.9814,30.0077,29.9727,30.0077,20200.0
2014-04-09 13:45:00,34.24,34.28,34.24,34.25,40600.0,29.9989,30.034,29.9989,30.0077,40600.0
2014-04-09 13:50:00,34.25,34.31,34.23,34.25,37500.0,30.0077,30.0603,29.9902,30.0077,37500.0
2014-04-09 13:55:00,34.25,34.29,34.25,34.26,65600.0,30.0077,30.0428,30.0077,30.0165,65600.0
2014-04-09 14:00:00,34.27,34.4,34.27,34.39,83700.0,30.0252,30.1391,30.0252,30.1304,83700.0
2014-04-09 14:05:00,34.4,34.58,34.4,34.57,206300.0,30.1391,30.2968,30.1391,30.2881,206300.0
2014-04-09 14:10:00,34.56,34.58,34.46,34.51,162000.0,30.2793,30.2968,30.1917,30.2355,162000.0
2014-04-09 14:15:00,34.51,34.61,34.48,34.57,105700.0,30.2355,30.3231,30.2092,30.2881,105700.0
2014-04-09 14:20:00,34.57,34.67,34.57,34.66,199400.0,30.2881,30.3757,30.2881,30.3669,199400.0
2014-04-09 14:25:00,34.67,34.81,34.67,34.76,236100.0,30.3757,30.4983,30.3757,30.4545,236100.0
2014-04-09 14:30:00,34.77,34.82,34.67,34.68,134000.0,30.4633,30.5071,30.3757,30.3844,134000.0
2014-04-09 14:35:00,34.71,34.71,34.63,34.64,67000.0,30.4107,30.4107,30.3406,30.3494,67000.0
2014-04-09 14:40:00,34.63,34.64,34.58,34.59,89000.0,30.3406,30.3494,30.2968,30.3056,89000.0
2014-04-09 14:45:00,34.59,34.67,34.58,34.67,79100.0,30.3056,30.3757,30.2968,30.3757,79100.0
2014-04-09 14:50:00,34.67,34.67,34.59,34.6,72400.0,30.3757,30.3757,30.3056,30.3144,72400.0
2014-04-09 14:55:00,34.59,34.61,34.48,34.51,66600.0,30.3056,30.3231,30.2092,30.2355,66600.0
2014-04-09 15:00:00,34.51,34.55,34.45,34.55,87900.0,30.2355,30.2706,30.1829,30.2706,87900.0
2014-04-09 15:05:00,34.55,34.6,34.54,34.54,45200.0,30.2706,30.3144,30.2618,30.2618,45200.0
2014-04-09 15:10:00,34.55,34.6,34.53,34.6,109100.0,30.2706,30.3144,30.253,30.3144,109100.0
2014-04-09 15:15:00,34.59,34.69,34.59,34.69,157800.0,30.3056,30.3932,30.3056,30.3932,157800.0
2014-04-09 15:20:00,34.7,34.75,34.63,34.65,155000.0,30.402,30.4458,30.3406,30.3582,155000.0
2014-04-09 15:25:00,34.65,34.71,34.62,34.71,67300.0,30.3582,30.4107,30.3319,30.4107,67300.0
2014-04-09 15:30:00,34.71,34.79,34.67,34.75,150400.0,30.4107,30.4808,30.3757,30.4458,150400.0
2014-04-09 15:35:00,34.76,34.78,34.71,34.72,110500.0,30.4545,30.4721,30.4107,30.4195,110500.0
2014-04-09 15:40:00,34.71,34.74,34.68,34.73,85800.0,30.4107,30.437,30.3844,30.4283,85800.0
2014-04-09 15:45:00,34.72,34.73,34.66,34.71,141000.0,30.4195,30.4283,30.3669,30.4107,141000.0
2014-04-09 15:50:00,34.71,34.74,34.67,34.68,219200.0,30.4107,30.437,30.3757,30.3844,219200.0
2014-04-09 15:55:00,34.67,34.75,34.67,34.74,305200.0,30.3757,30.4458,30.3757,30.437,305200.0
2014-04-10 09:30:00,35.1,35.14,34.7,34.7,292400.0,30.7524,30.7875,30.402,30.402,292400.0
2014-04-10 09:35:00,34.69,34.85,34.51,34.51,286100.0,30.3932,30.5334,30.2355,30.2355,286100.0
2014-04-10 09:40:00,34.51,34.55,34.35,34.53,232200.0,30.2355,30.2706,30.0953,30.253,232200.0
2014-04-10 09:45:00,34.53,34.75,34.51,34.52,238700.0,30.253,30.4458,30.2355,30.2443,238700.0
2014-04-10 09:50:00,34.53,34.6,34.23,34.38,278500.0,30.253,30.3144,29.9902,30.1216,278500.0
2014-04-10 09:55:00,34.36,34.5,34.22,34.39,203800.0,30.1041,30.2267,29.9814,30.1304,203800.0
2014-04-10 10:00:00,34.4,34.4,34.15,34.15,185000.0,30.1391,30.1391,29.9201,29.9201,185000.0
2014-04-10 10:05:00,34.16,34.31,34.13,34.26,223700.0,29.9289,30.0603,29.9026,30.0165,223700.0
2014-04-10 10:10:00,34.26,34.36,34.2,34.32,272600.0,30.0165,30.1041,29.9639,30.069,272600.0
2014-04-10 10:15:00,34.31,34.34,34.16,34.19,165300.0,30.0603,30.0866,29.9289,29.9551,165300.0
2014-04-10 10:20:00,34.21,34.22,34.14,34.16,131900.0,29.9727,29.9814,29.9113,29.9289,131900.0
2014-04-10 10:25:00,34.16,34.34,34.13,34.34,183100.0,29.9289,30.0866,29.9026,30.0866,183100.0
2014-04-10 10:30:00,34.34,34.37,34.23,34.35,133900.0,30.0866,30.1128,29.9902,30.0953,133900.0
2014-04-10 10:35:00,34.35,34.37,34.28,34.33,109900.0,30.0953,30.1128,30.034,30.0778,109900.0
2014-04-10 10:40:00,34.32,34.35,34.25,34.25,95300.0,30.069,30.0953,30.0077,30.0077,95300.0
2014-04-10 10:45:00,34.26,34.33,34.18,34.19,107700.0,30.0165,30.0778,29.9464,29.9551,107700.0
2014-04-10 10:50:00,34.19,34.28,34.14,34.28,173900.0,29.9551,30.034,29.9113,30.034,173900.0
2014-04-10 10:55:00,34.29,34.33,34.16,34.16,95000.0,30.0428,30.0778,29.9289,29.9289,95000.0
2014-04-10 11:00:00,34.16,34.2,34.1,34.12,317300.0,29.9289,29.9639,29.8763,29.8938,317300.0
2014-04-10 11:05:00,34.12,34.15,33.91,33.93,514800.0,29.8938,29.9201,29.7098,29.7273,514800.0
2014-04-10 11:10:00,33.94,34.12,33.91,34.09,116100.0,29.7361,29.8938,29.7098,29.8675,116100.0
2014-04-10 11:15:00,34.09,34.1,34.01,34.05,67200.0,29.8675,29.8763,29.7974,29.8325,67200.0
2014-04-10 11:20:00,34.06,34.07,33.92,33.93,71800.0,29.8412,29.85,29.7186,29.7273,71800.0
2014-04-10 11:25:00,33.93,33.93,33.75,33.76,178600.0,29.7273,29.7273,29.5696,29.5784,178600.0
2014-04-10 11:30:00,33.76,33.9,33.76,33.9,92300.0,29.5784,29.7011,29.5784,29.7011,92300.0
2014-04-10 11:35:00,33.89,33.9,33.78,33.86,66600.0,29.6923,29.7011,29.5959,29.666,66600.0
2014-04-10 11:40:00,33.86,33.89,33.8,33.85,51500.0,29.666,29.6923,29.6134,29.6573,51500.0
2014-04-10 11:45:00,33.85,33.86,33.74,33.74,98900.0,29.6573,29.666,29.5609,29.5609,98900.0
2014-04-10 11:50:00,33.73,33.83,33.73,33.81,86000.0,29.5521,29.6397,29.5521,29.6222,86000.0
2014-04-10 11:55:00,33.81,33.84,33.73,33.75,74800.0,29.6222,29.6485,29.5521,29.5696,74800.0
2014-04-10 12:00:00,33.74,33.83,33.65,33.71,187200.0,29.5609,29.6397,29.482,29.5346,187200.0
2014-04-10 12:05:00,33.71,33.77,33.67,33.74,90900.0,29.5346,29.5872,29.4995,29.5609,90900.0
2014-04-10 12:10:00,33.74,33.81,33.69,33.81,121800.0,29.5609,29.6222,29.5171,29.6222,121800.0
2014-04-10 12:15:00,33.81,33.94,33.81,33.85,85100.0,29.6222,29.7361,29.6222,29.6573,85100.0
2014-04-10 12:20:00,33.85,33.9,33.78,33.79,141100.0,29.6573,29.7011,29.5959,29.6047,141100.0
2014-04-10 12:25:00,33.8,33.83,33.76,33.8,73200.0,29.6134,29.6397,29.5784,29.6134,73200.0
2014-04-10 12:30:00,33.8,33.83,33.72,33.8,93600.0,29.6134,29.6397,29.5434,29.6134,93600.0
2014-04-10 12:35:00,33.8,33.81,33.74,33.77,32700.0,29.6134,29.6222,29.5609,29.5872,32700.0
2014-04-10 12:40:00,33.76,33.79,33.71,33.79,83500.0,29.5784,29.6047,29.5346,29.6047,83500.0
2014-04-10 12:45:00,33.79,33.79,33.65,33.67,87000.0,29.6047,29.6047,29.482,29.4995,87000.0
2014-04-10 12:50:00,33.67,33.74,33.63,33.66,96400.0,29.4995,29.5609,29.4645,29.4908,96400.0
2014-04-10 12:55:00,33.66,33.66,33.5,33.51,188100.0,29.4908,29.4908,29.3506,29.3594,188100.0
2014-04-10 13:00:00,33.51,33.57,33.51,33.55,164200.0,29.3594,29.4119,29.3594,29.3944,164200.0
2014-04-10 13:05:00,33.56,33.59,33.53,33.55,140100.0,29.4032,29.4295,29.3769,29.3944,140100.0
2014-04-10 13:10:00,33.55,33.55,33.51,33.51,62300.0,29.3944,29.3944,29.3594,29.3594,62300.0
2014-04-10 13:15:00,33.51,33.52,33.45,33.48,126700.0,29.3594,29.3681,29.3068,29.3331,126700.0
2014-04-10 13:20:00,33.48,33.48,33.24,33.25,277900.0,29.3331,29.3331,29.1228,29.1316,277900.0
2014-04-10 13:25:00,33.25,33.43,33.2,33.39,155900.0,29.1316,29.2893,29.0878,29.2542,155900.0
2014-04-10 13:30:00,33.39,33.47,33.36,33.44,87600.0,29.2542,29.3243,29.2279,29.298,87600.0
2014-04-10 13:35:00,33.43,33.46,33.38,33.42,77300.0,29.2893,29.3156,29.2455,29.2805,77300.0
2014-04-10 13:40:00,33.41,33.43,33.37,33.4,94400.0,29.2718,29.2893,29.2367,29.263,94400.0
2014-04-10 13:45:00,33.4,33.45,33.35,33.43,95800.0,29.263,29.3068,29.2192,29.2893,95800.0
2014-04-10 13:50:00,33.44,33.45,33.38,33.44,138500.0,29.298,29.3068,29.2455,29.298,138500.0
2014-04-10 13:55:00,33.44,33.51,33.42,33.51,175800.0,29.298,29.3594,29.2805,29.3594,175800.0
2014-04-10 14:00:00,33.5,33.53,33.45,33.53,156300.0,29.3506,29.3769,29.3068,29.3769,156300.0
2014-04-10 14:05:00,33.53,33.54,33.41,33.43,130300.0,29.3769,29.3857,29.2718,29.2893,130300.0
2014-04-10 14:10:00,33.42,33.46,33.37,33.46,120700.0,29.2805,29.3156,29.2367,29.3156,120700.0
2014-04-10 14:15:00,33.46,33.52,33.46,33.47,119700.0,29.3156,29.3681,29.3156,29.3243,119700.0
2014-04-10 14:20:00,33.47,33.47,33.4,33.41,133500.0,29.3243,29.3243,29.263,29.2718,133500.0
2014-04-10 14:25:00,33.41,33.41,33.37,33.4,81000.0,29.2718,29.2718,29.2367,29.263,81000.0
2014-04-10 14:30:00,33.39,33.4,33.35,33.37,134500.0,29.2542,29.263,29.2192,29.2367,134500.0
2014-04-10 14:35:00,33.37,33.4,33.31,33.39,132100.0,29.2367,29.263,29.1841,29.2542,132100.0
2014-04-10 14:40:00,33.39,33.41,33.36,33.38,90200.0,29.2542,29.2718,29.2279,29.2455,90200.0
2014-04-10 14:45:00,33.37,33.39,33.3,33.32,115800.0,29.2367,29.2542,29.1754,29.1929,115800.0
2014-04-10 14:50:00,33.32,33.35,33.26,33.27,115100.0,29.1929,29.2192,29.1403,29.1491,115100.0
2014-04-10 14:55:00,33.26,33.27,33.21,33.22,152400.0,29.1403,29.1491,29.0965,29.1053,152400.0
2014-04-10 15:00:00,33.21,33.24,33.1,33.1,265000.0,29.0965,29.1228,29.0002,29.0002,265000.0
2014-04-10 15:05:00,33.11,33.11,33.0,33.01,239600.0,29.0089,29.0089,28.9125,28.9213,239600.0
2014-04-10 15:10:00,33.01,33.06,33.0,33.02,243500.0,28.9213,28.9651,28.9125,28.9301,243500.0
2014-04-10 15:15:00,33.02,33.15,33.02,33.11,248400.0,28.9301,29.044,28.9301,29.0089,248400.0
2014-04-10 15:20:00,33.11,33.12,33.05,33.07,279800.0,29.0089,29.0177,28.9563,28.9739,279800.0
2014-04-10 15:25:00,33.07,33.07,33.0,33.01,213600.0,28.9739,28.9739,28.9125,28.9213,213600.0
2014-04-10 15:30:00,33.0,33.06,33.0,33.06,321900.0,28.9125,28.9651,28.9125,28.9651,321900.0
2014-04-10 15:35:00,33.06,33.09,33.03,33.07,381600.0,28.9651,28.9914,28.9388,28.9739,381600.0
2014-04-10 15:40:00,33.08,33.08,33.02,33.07,282700.0,28.9826,28.9826,28.9301,28.9739,282700.0
2014-04-10 15:45:00,33.06,33.16,33.06,33.16,358700.0,28.9651,29.0527,28.9651,29.0527,358700.0
2014-04-10 15:50:00,33.16,33.17,33.13,33.14,595800.0,29.0527,29.0615,29.0264,29.0352,595800.0
2014-04-10 15:55:00,33.14,33.14,33.0,33.01,656300.0,29.0352,29.0352,28.9125,28.9213,656300.0
2014-04-11 09:30:00,32.88,32.9,32.41,32.42,564200.0,28.8074,28.8249,28.3956,28.4044,564200.0
2014-04-11 09:35:00,32.41,32.52,32.27,32.52,358100.0,28.3956,28.492,28.273,28.492,358100.0
2014-04-11 09:40:00,32.53,32.81,32.49,32.77,198500.0,28.5008,28.7461,28.4657,28.711,198500.0
2014-04-11 09:45:00,32.78,32.82,32.59,32.76,220900.0,28.7198,28.7548,28.5533,28.7023,220900.0
2014-04-11 09:50:00,32.77,33.0,32.76,32.93,200000.0,28.711,28.9125,28.7023,28.8512,200000.0
2014-04-11 09:55:00,32.93,33.48,32.88,33.46,603600.0,28.8512,29.3331,28.8074,29.3156,603600.0
2014-04-11 10:00:00,33.45,33.47,33.13,33.14,321400.0,29.3068,29.3243,29.0264,29.0352,321400.0
2014-04-11 10:05:00,33.14,33.23,33.02,33.02,247400.0,29.0352,29.114,28.9301,28.9301,247400.0
2014-04-11 10:10:00,33.02,33.11,32.93,33.01,221700.0,28.9301,29.0089,28.8512,28.9213,221700.0
2014-04-11 10:15:00,33.0,33.03,32.73,32.73,262900.0,28.9125,28.9388,28.676,28.676,262900.0
2014-04-11 10:20:00,32.73,33.18,32.72,33.11,235900.0,28.676,29.0702,28.6672,29.0089,235900.0
2014-04-11 10:25:00,33.11,33.31,33.11,33.18,168100.0,29.0089,29.1841,29.0089,29.0702,168100.0
2014-04-11 10:30:00,33.18,33.28,33.13,33.25,159500.0,29.0702,29.1579,29.0264,29.1316,159500.0
2014-04-11 10:35:00,33.24,33.48,33.24,33.44,284100.0,29.1228,29.3331,29.1228,29.298,284100.0
2014-04-11 10:40:00,33.44,33.58,33.4,33.48,215000.0,29.298,29.4207,29.263,29.3331,215000.0
2014-04-11 10:45:00,33.47,33.64,33.43,33.63,188400.0,29.3243,29.4733,29.2893,29.4645,188400.0
2014-04-11 10:50:00,33.61,33.83,33.55,33.82,205600.0,29.447,29.6397,29.3944,29.631,205600.0
2014-04-11 10:55:00,33.81,33.85,33.6,33.6,179000.0,29.6222,29.6573,29.4382,29.4382,179000.0
2014-04-11 11:00:00,33.59,33.59,33.39,33.44,144600.0,29.4295,29.4295,29.2542,29.298,144600.0
2014-04-11 11:05:00,33.44,33.49,33.37,33.37,118300.0,29.298,29.3418,29.2367,29.2367,118300.0
2014-04-11 11:10:00,33.37,33.53,33.35,33.44,143000.0,29.2367,29.3769,29.2192,29.298,143000.0
2014-04-11 11:15:00,33.44,33.45,33.38,33.4,129300.0,29.298,29.3068,29.2455,29.263,129300.0
2014-04-11 11:20:00,33.4,33.44,33.24,33.24,203100.0,29.263,29.298,29.1228,29.1228,203100.0
2014-04-11 11:25:00,33.24,33.3,33.15,33.25,312900.0,29.1228,29.1754,29.044,29.1316,312900.0
2014-04-11 11:30:00,33.24,33.34,33.14,33.3,104600.0,29.1228,29.2104,29.0352,29.1754,104600.0
2014-04-11 11:35:00,33.3,33.41,33.29,33.41,175300.0,29.1754,29.2718,29.1666,29.2718,175300.0
2014-04-11 11:40:00,33.42,33.43,33.34,33.37,114400.0,29.2805,29.2893,29.2104,29.2367,114400.0
2014-04-11 11:45:00,33.36,33.39,33.32,33.38,121100.0,29.2279,29.2542,29.1929,29.2455,121100.0
2014-04-11 11:50:00,33.39,33.43,33.36,33.41,106600.0,29.2542,29.2893,29.2279,29.2718,106600.0
2014-04-11 11:55:00,33.41,33.49,33.39,33.48,102700.0,29.2718,29.3418,29.2542,29.3331,102700.0
2014-04-11 12:00:00,33.48,33.66,33.48,33.58,156300.0,29.3331,29.4908,29.3331,29.4207,156300.0
2014-04-11 12:05:00,33.59,33.59,33.42,33.42,111600.0,29.4295,29.4295,29.2805,29.2805,111600.0
2014-04-11 12:10:00,33.41,33.42,33.27,33.28,107300.0,29.2718,29.2805,29.1491,29.1579,107300.0
2014-04-11 12:15:00,33.29,33.34,33.25,33.3,156400.0,29.1666,29.2104,29.1316,29.1754,156400.0
2014-04-11 12:20:00,33.3,33.31,33.21,33.23,100000.0,29.1754,29.1841,29.0965,29.114,100000.0
2014-04-11 12:25:00,33.23,33.26,33.2,33.2,74200.0,29.114,29.1403,29.0878,29.0878,74200.0
2014-04-11 12:30:00,33.2,33.29,33.18,33.24,46700.0,29.0878,29.1666,29.0702,29.1228,46700.0
2014-04-11 12:35:00,33.23,33.26,33.17,33.21,42000.0,29.114,29.1403,29.0615,29.0965,42000.0
2014-04-11 12:40:00,33.2,33.29,33.19,33.22,94400.0,29.0878,29.1666,29.079,29.1053,94400.0
2014-04-11 12:45:00,33.2,33.24,33.18,33.2,64100.0,29.0878,29.1228,29.0702,29.0878,64100.0
2014-04-11 12:50:00,33.2,33.21,33.09,33.1,83200.0,29.0878,29.0965,28.9914,29.0002,83200.0
2014-04-11 12:55:00,33.1,33.13,33.06,33.08,83700.0,29.0002,29.0264,28.9651,28.9826,83700.0
2014-04-11 13:00:00,33.08,33.13,33.04,33.04,86000.0,28.9826,29.0264,28.9476,28.9476,86000.0
2014-04-11 13:05:00,33.04,33.04,32.96,33.01,99700.0,28.9476,28.9476,28.8775,28.9213,99700.0
2014-04-11 13:10:00,33.0,33.03,32.95,32.97,78800.0,28.9125,28.9388,28.8687,28.8863,78800.0
2014-04-11 13:15:00,32.98,33.0,32.94,32.96,44500.0,28.895,28.9125,28.86,28.8775,44500.0
2014-04-11 13:20:00,32.95,33.0,32.93,32.94,49900.0,28.8687,28.9125,28.8512,28.86,49900.0
2014-04-11 13:25:00,32.94,32.95,32.86,32.9,71000.0,28.86,28.8687,28.7899,28.8249,71000.0
2014-04-11 13:30:00,32.89,32.96,32.83,32.95,69000.0,28.8162,28.8775,28.7636,28.8687,69000.0
2014-04-11 13:35:00,32.95,32.96,32.89,32.9,62500.0,28.8687,28.8775,28.8162,28.8249,62500.0
2014-04-11 13:40:00,32.9,32.99,32.9,32.95,88100.0,28.8249,28.9038,28.8249,28.8687,88100.0
2014-04-11 13:45:00,32.96,33.02,32.92,32.93,66800.0,28.8775,28.9301,28.8424,28.8512,66800.0
2014-04-11 13:50:00,32.92,32.93,32.85,32.87,95900.0,28.8424,28.8512,28.7811,28.7986,95900.0
2014-04-11 13:55:00,32.87,32.87,32.78,32.81,128900.0,28.7986,28.7986,28.7198,28.7461,128900.0
2014-04-11 14:00:00,32.81,32.86,32.74,32.77,165300.0,28.7461,28.7899,28.6847,28.711,165300.0
2014-04-11 14:05:00,32.77,32.85,32.75,32.78,60600.0,28.711,28.7811,28.6935,28.7198,60600.0
2014-04-11 14:10:00,32.77,32.77,32.67,32.68,107700.0,28.711,28.711,28.6234,28.6322,107700.0
2014-04-11 14:15:00,32.68,32.72,32.61,32.65,69900.0,28.6322,28.6672,28.5708,28.6059,69900.0
2014-04-11 14:20:00,32.64,32.71,32.59,32.65,77200.0,28.5971,28.6585,28.5533,28.6059,77200.0
2014-04-11 14:25:00,32.65,32.75,32.59,32.6,68700.0,28.6059,28.6935,28.5533,28.5621,68700.0
2014-04-11 14:30:00,32.59,32.6,32.52,32.57,82400.0,28.5533,28.5621,28.492,28.5358,82400.0
2014-04-11 14:35:00,32.57,32.63,32.55,32.55,60900.0,28.5358,28.5884,28.5183,28.5183,60900.0
2014-04-11 14:40:00,32.56,32.59,32.52,32.52,80800.0,28.527,28.5533,28.492,28.492,80800.0
2014-04-11 14:45:00,32.52,32.53,32.5,32.5,98900.0,28.492,28.5008,28.4745,28.4745,98900.0
2014-04-11 14:50:00,32.5,32.58,32.5,32.57,174700.0,28.4745,28.5446,28.4745,28.5358,174700.0
2014-04-11 14:55:00,32.58,32.63,32.54,32.54,66500.0,28.5446,28.5884,28.5095,28.5095,66500.0
2014-04-11 15:00:00,32.55,32.55,32.5,32.54,77000.0,28.5183,28.5183,28.4745,28.5095,77000.0
2014-04-11 15:05:00,32.55,32.69,32.5,32.68,108800.0,28.5183,28.6409,28.4745,28.6322,108800.0
2014-04-11 15:10:00,32.67,32.68,32.56,32.57,91600.0,28.6234,28.6322,28.527,28.5358,91600.0
2014-04-11 15:15:00,32.58,32.61,32.54,32.56,109700.0,28.5446,28.5708,28.5095,28.527,109700.0
2014-04-11 15:20:00,32.56,32.72,32.55,32.71,150700.0,28.527,28.6672,28.5183,28.6585,150700.0
2014-04-11 15:25:00,32.71,32.74,32.64,32.68,103800.0,28.6585,28.6847,28.5971,28.6322,103800.0
2014-04-11 15:30:00,32.67,32.68,32.57,32.58,92100.0,28.6234,28.6322,28.5358,28.5446,92100.0
2014-04-11 15:35:00,32.59,32.62,32.56,32.59,155800.0,28.5533,28.5796,28.527,28.5533,155800.0
2014-04-11 15:40:00,32.59,32.64,32.57,32.58,136900.0,28.5533,28.5971,28.5358,28.5446,136900.0
2014-04-11 15:45:00,32.57,32.59,32.51,32.57,223600.0,28.5358,28.5533,28.4832,28.5358,223600.0
2014-04-11 15:50:00,32.57,32.57,32.5,32.52,294000.0,28.5358,28.5358,28.4745,28.492,294000.0
2014-04-11 15:55:00,32.52,32.57,32.52,32.52,415100.0,28.492,28.5358,28.492,28.492,415100.0
2014-04-14 09:30:00,32.86,32.99,32.65,32.98,225900.0,28.7899,28.9038,28.6059,28.895,225900.0
2014-04-14 09:35:00,32.97,33.0,32.77,32.82,254300.0,28.8863,28.9125,28.711,28.7548,254300.0
2014-04-14 09:40:00,32.83,32.91,32.65,32.73,149500.0,28.7636,28.8337,28.6059,28.676,149500.0
2014-04-14 09:45:00,32.69,32.77,32.5,32.53,170600.0,28.6409,28.711,28.4745,28.5008,170600.0
2014-04-14 09:50:00,32.53,32.63,32.5,32.54,109800.0,28.5008,28.5884,28.4745,28.5095,109800.0
2014-04-14 09:55:00,32.54,32.54,32.29,32.34,277100.0,28.5095,28.5095,28.2905,28.3343,277100.0
2014-04-14 10:00:00,32.33,32.43,32.13,32.3,328000.0,28.3255,28.4131,28.1503,28.2992,328000.0
2014-04-14 10:05:00,32.29,32.49,32.29,32.44,144100.0,28.2905,28.4657,28.2905,28.4219,144100.0
2014-04-14 10:10:00,32.44,32.45,32.24,32.29,170200.0,28.4219,28.4307,28.2467,28.2905,170200.0
2014-04-14 10:15:00,32.29,32.31,32.24,32.3,207100.0,28.2905,28.308,28.2467,28.2992,207100.0
2014-04-14 10:20:00,32.3,32.31,32.25,32.26,158900.0,28.2992,28.308,28.2554,28.2642,158900.0
2014-04-14 10:25:00,32.25,32.3,32.19,32.2,227800.0,28.2554,28.2992,28.2029,28.2116,227800.0
2014-04-14 10:30:00,32.19,32.2,32.03,32.09,291300.0,28.2029,28.2116,28.0627,28.1153,291300.0
2014-04-14 10:35:00,32.09,32.13,32.01,32.02,361200.0,28.1153,28.1503,28.0452,28.0539,361200.0
2014-04-14 10:40:00,32.02,32.03,31.95,31.99,349100.0,28.0539,28.0627,27.9926,28.0276,349100.0
2014-04-14 10:45:00,32.0,32.01,31.92,31.93,453000.0,28.0364,28.0452,27.9663,27.9751,453000.0
2014-04-14 10:50:00,31.93,32.32,31.92,32.31,494800.0,27.9751,28.3168,27.9663,28.308,494800.0
2014-04-14 10:55:00,32.3,32.49,32.29,32.43,213400.0,28.2992,28.4657,28.2905,28.4131,213400.0
2014-04-14 11:00:00,32.44,32.45,32.33,32.34,135100.0,28.4219,28.4307,28.3255,28.3343,135100.0
2014-04-14 11:05:00,32.33,32.34,32.15,32.15,118000.0,28.3255,28.3343,28.1678,28.1678,118000.0
2014-04-14 11:10:00,32.15,32.18,32.08,32.14,230400.0,28.1678,28.1941,28.1065,28.1591,230400.0
2014-04-14 11:15:00,32.14,32.16,32.06,32.07,145500.0,28.1591,28.1766,28.089,28.0977,145500.0
2014-04-14 11:20:00,32.07,32.08,32.01,32.02,92900.0,28.0977,28.1065,28.0452,28.0539,92900.0
2014-04-14 11:25:00,32.02,32.02,31.93,32.02,205500.0,28.0539,28.0539,27.9751,28.0539,205500.0
2014-04-14 11:30:00,32.02,32.2,32.02,32.19,154200.0,28.0539,28.2116,28.0539,28.2029,154200.0
2014-04-14 11:35:00,32.19,32.21,32.14,32.21,103600.0,28.2029,28.2204,28.1591,28.2204,103600.0
2014-04-14 11:40:00,32.2,32.2,32.05,32.09,106500.0,28.2116,28.2116,28.0802,28.1153,106500.0
2014-04-14 11:45:00,32.09,32.14,32.05,32.14,101200.0,28.1153,28.1591,28.0802,28.1591,101200.0
2014-04-14 11:50:00,32.15,32.15,32.11,32.14,71700.0,28.1678,28.1678,28.1328,28.1591,71700.0
2014-04-14 11:55:00,32.14,32.19,32.09,32.1,101900.0,28.1591,28.2029,28.1153,28.124,101900.0
2014-04-14 12:00:00,32.1,32.15,32.09,32.11,99400.0,28.124,28.1678,28.1153,28.1328,99400.0
2014-04-14 12:05:00,32.11,32.11,32.02,32.05,79100.0,28.1328,28.1328,28.0539,28.0802,79100.0
2014-04-14 12:10:00,32.06,32.14,32.02,32.1,105600.0,28.089,28.1591,28.0539,28.124,105600.0
2014-04-14 12:15:00,32.09,32.14,32.06,32.12,77700.0,28.1153,28.1591,28.089,28.1415,77700.0
2014-04-14 12:20:00,32.12,32.13,32.09,32.09,46400.0,28.1415,28.1503,28.1153,28.1153,46400.0
2014-04-14 12:25:00,32.09,32.14,32.08,32.14,63700.0,28.1153,28.1591,28.1065,28.1591,63700.0
2014-04-14 12:30:00,32.14,32.24,32.12,32.23,44500.0,28.1591,28.2467,28.1415,28.2379,44500.0
2014-04-14 12:35:00,32.22,32.29,32.17,32.17,71800.0,28.2292,28.2905,28.1853,28.1853,71800.0
2014-04-14 12:40:00,32.16,32.2,32.13,32.17,42200.0,28.1766,28.2116,28.1503,28.1853,42200.0
2014-04-14 12:45:00,32.18,32.19,32.1,32.19,47000.0,28.1941,28.2029,28.124,28.2029,47000.0
2014-04-14 12:50:00,32.19,32.19,32.14,32.17,46300.0,28.2029,28.2029,28.1591,28.1853,46300.0
2014-04-14 12:55:00,32.17,32.18,32.1,32.1,66100.0,28.1853,28.1941,28.124,28.124,66100.0
2014-04-14 13:00:00,32.1,32.14,32.06,32.1,127400.0,28.124,28.1591,28.089,28.124,127400.0
2014-04-14 13:05:00,32.1,32.2,32.1,32.19,94700.0,28.124,28.2116,28.124,28.2029,94700.0
2014-04-14 13:10:00,32.2,32.27,32.18,32.26,133300.0,28.2116,28.273,28.1941,28.2642,133300.0
2014-04-14 13:15:00,32.25,32.3,32.21,32.28,116400.0,28.2554,28.2992,28.2204,28.2817,116400.0
2014-04-14 13:20:00,32.28,32.28,32.17,32.2,61700.0,28.2817,28.2817,28.1853,28.2116,61700.0
2014-04-14 13:25:00,32.21,32.24,32.14,32.14,42000.0,28.2204,28.2467,28.1591,28.1591,42000.0
2014-04-14 13:30:00,32.14,32.17,32.1,32.17,47700.0,28.1591,28.1853,28.124,28.1853,47700.0
2014-04-14 13:35:00,32.16,32.26,32.16,32.23,53600.0,28.1766,28.2642,28.1766,28.2379,53600.0
2014-04-14 13:40:00,32.23,32.26,32.18,32.19,47500.0,28.2379,28.2642,28.1941,28.2029,47500.0
2014-04-14 13:45:00,32.19,32.22,32.12,32.13,65800.0,28.2029,28.2292,28.1415,28.1503,65800.0
2014-04-14 13:50:00,32.12,32.17,32.11,32.11,22100.0,28.1415,28.1853,28.1328,28.1328,22100.0
2014-04-14 13:55:00,32.11,32.11,32.08,32.08,50800.0,28.1328,28.1328,28.1065,28.1065,50800.0
2014-04-14 14:00:00,32.08,32.09,32.04,32.07,107600.0,28.1065,28.1153,28.0714,28.0977,107600.0
2014-04-14 14:05:00,32.07,32.13,32.07,32.1,47000.0,28.0977,28.1503,28.0977,28.124,47000.0
2014-04-14 14:10:00,32.11,32.13,32.09,32.12,41000.0,28.1328,28.1503,28.1153,28.1415,41000.0
2014-04-14 14:15:00,32.12,32.14,32.06,32.07,58700.0,28.1415,28.1591,28.089,28.0977,58700.0
2014-04-14 14:20:00,32.07,32.07,31.96,31.99,79100.0,28.0977,28.0977,28.0014,28.0276,79100.0
2014-04-14 14:25:00,32.0,32.0,31.9,31.9,109500.0,28.0364,28.0364,27.9488,27.9488,109500.0
2014-04-14 14:30:00,31.9,31.91,31.76,31.89,189800.0,27.9488,27.9575,27.8261,27.94,189800.0
2014-04-14 14:35:00,31.88,31.94,31.83,31.89,70400.0,27.9313,27.9838,27.8875,27.94,70400.0
2014-04-14 14:40:00,31.89,31.9,31.82,31.83,154000.0,27.94,27.9488,27.8787,27.8875,154000.0
2014-04-14 14:45:00,31.84,31.84,31.8,31.81,176300.0,27.8962,27.8962,27.8612,27.8699,176300.0
2014-04-14 14:50:00,31.81,31.85,31.76,31.8,279100.0,27.8699,27.905,27.8261,27.8612,279100.0
2014-04-14 14:55:00,31.8,31.8,31.63,31.65,374000.0,27.8612,27.8612,27.7122,27.7298,374000.0
2014-04-14 15:00:00,31.66,31.74,31.65,31.68,215700.0,27.7385,27.8086,27.7298,27.756,215700.0
2014-04-14 15:05:00,31.68,31.69,31.55,31.55,166400.0,27.756,27.7648,27.6421,27.6421,166400.0
2014-04-14 15:10:00,31.55,31.55,31.2,31.23,829800.0,27.6421,27.6421,27.3355,27.3618,829800.0
2014-04-14 15:15:00,31.23,31.37,31.13,31.37,697100.0,27.3618,27.4844,27.2742,27.4844,697100.0
2014-04-14 15:20:00,31.37,31.53,31.36,31.53,290000.0,27.4844,27.6246,27.4757,27.6246,290000.0
2014-04-14 15:25:00,31.53,31.53,31.44,31.48,343300.0,27.6246,27.6246,27.5458,27.5808,343300.0
2014-04-14 15:30:00,31.47,31.6,31.46,31.57,288100.0,27.572,27.6859,27.5633,27.6597,288100.0
2014-04-14 15:35:00,31.56,31.63,31.49,31.62,233100.0,27.6509,27.7122,27.5896,27.7035,233100.0
2014-04-14 15:40:00,31.62,31.64,31.56,31.64,346400.0,27.7035,27.721,27.6509,27.721,346400.0
2014-04-14 15:45:00,31.64,31.66,31.6,31.64,536000.0,27.721,27.7385,27.6859,27.721,536000.0
2014-04-14 15:50:00,31.63,31.66,31.61,31.63,347800.0,27.7122,27.7385,27.6947,27.7122,347800.0
2014-04-14 15:55:00,31.63,31.73,31.61,31.72,497500.0,27.7122,27.7998,27.6947,27.7911,497500.0
2014-04-15 09:30:00,31.8,31.95,31.75,31.79,311900.0,27.8612,27.9926,27.8174,27.8524,311900.0
2014-04-15 09:35:00,31.79,32.0,31.72,31.99,270800.0,27.8524,28.0364,27.7911,28.0276,270800.0
2014-04-15 09:40:00,32.0,32.18,32.0,32.18,405300.0,28.0364,28.1941,28.0364,28.1941,405300.0
2014-04-15 09:45:00,32.18,32.27,32.06,32.24,357900.0,28.1941,28.273,28.089,28.2467,357900.0
2014-04-15 09:50:00,32.24,32.34,32.22,32.34,135600.0,28.2467,28.3343,28.2292,28.3343,135600.0
2014-04-15 09:55:00,32.33,32.36,32.13,32.23,330700.0,28.3255,28.3518,28.1503,28.2379,330700.0
2014-04-15 10:00:00,32.22,32.4,32.22,32.34,268200.0,28.2292,28.3869,28.2292,28.3343,268200.0
2014-04-15 10:05:00,32.33,32.43,32.3,32.33,119400.0,28.3255,28.4131,28.2992,28.3255,119400.0
2014-04-15 10:10:00,32.33,32.36,32.21,32.22,227000.0,28.3255,28.3518,28.2204,28.2292,227000.0
2014-04-15 10:15:00,32.22,32.27,31.92,31.95,367900.0,28.2292,28.273,27.9663,27.9926,367900.0
2014-04-15 10:20:00,31.94,31.97,31.82,31.84,314700.0,27.9838,28.0101,27.8787,27.8962,314700.0
2014-04-15 10:25:00,31.84,32.03,31.78,31.78,185300.0,27.8962,28.0627,27.8436,27.8436,185300.0
2014-04-15 10:30:00,31.77,31.77,31.56,31.71,276300.0,27.8349,27.8349,27.6509,27.7823,276300.0
2014-04-15 10:35:00,31.71,31.72,31.53,31.61,262100.0,27.7823,27.7911,27.6246,27.6947,262100.0
2014-04-15 10:40:00,31.61,31.66,31.45,31.49,272800.0,27.6947,27.7385,27.5545,27.5896,272800.0
2014-04-15 10:45:00,31.49,31.63,31.48,31.63,339900.0,27.5896,27.7122,27.5808,27.7122,339900.0
2014-04-15 10:50:00,31.63,31.66,31.36,31.39,204200.0,27.7122,27.7385,27.4757,27.502,204200.0
2014-04-15 10:55:00,31.38,31.42,31.21,31.37,456500.0,27.4932,27.5282,27.3443,27.4844,456500.0
2014-04-15 11:00:00,31.36,31.36,31.08,31.09,365200.0,27.4757,27.4757,27.2304,27.2391,365200.0
2014-04-15 11:05:00,31.09,31.34,31.08,31.1,370600.0,27.2391,27.4581,27.2304,27.2479,370600.0
2014-04-15 11:10:00,31.1,31.22,31.1,31.17,362700.0,27.2479,27.353,27.2479,27.3092,362700.0
2014-04-15 11:15:00,31.18,31.3,31.11,31.25,315300.0,27.318,27.4231,27.2566,27.3793,315300.0
2014-04-15 11:20:00,31.25,31.29,31.17,31.18,157800.0,27.3793,27.4143,27.3092,27.318,157800.0
2014-04-15 11:25:00,31.18,31.19,31.06,31.1,312800.0,27.318,27.3267,27.2128,27.2479,312800.0
2014-04-15 11:30:00,31.11,31.18,31.01,31.13,432800.0,27.2566,27.318,27.169,27.2742,432800.0
2014-04-15 11:35:00,31.12,31.13,31.02,31.08,205000.0,27.2654,27.2742,27.1778,27.2304,205000.0
2014-04-15 11:40:00,31.07,31.11,30.99,31.07,328900.0,27.2216,27.2566,27.1515,27.2216,328900.0
2014-04-15 11:45:00,31.07,31.07,30.81,30.86,378500.0,27.2216,27.2216,26.9938,27.0376,378500.0
2014-04-15 11:50:00,30.85,30.98,30.8,30.96,352300.0,27.0288,27.1427,26.985,27.1252,352300.0
2014-04-15 11:55:00,30.97,31.0,30.87,30.97,300700.0,27.134,27.1603,27.0464,27.134,300700.0
2014-04-15 12:00:00,30.97,30.97,30.61,30.7,514600.0,27.134,27.134,26.8186,26.8974,514600.0
2014-04-15 12:05:00,30.7,30.71,30.54,30.71,376300.0,26.8974,26.9062,26.7572,26.9062,376300.0
2014-04-15 12:10:00,30.71,30.87,30.68,30.84,178200.0,26.9062,27.0464,26.8799,27.0201,178200.0
2014-04-15 12:15:00,30.84,30.91,30.8,30.8,107100.0,27.0201,27.0814,26.985,26.985,107100.0
2014-04-15 12:20:00,30.8,30.82,30.73,30.76,134600.0,26.985,27.0026,26.9237,26.95,134600.0
2014-04-15 12:25:00,30.76,30.96,30.74,30.94,154300.0,26.95,27.1252,26.9325,27.1077,154300.0
2014-04-15 12:30:00,30.94,30.98,30.83,30.83,87900.0,27.1077,27.1427,27.0113,27.0113,87900.0
2014-04-15 12:35:00,30.83,30.86,30.75,30.77,141100.0,27.0113,27.0376,26.9412,26.9588,141100.0
2014-04-15 12:40:00,30.77,30.81,30.75,30.76,165900.0,26.9588,26.9938,26.9412,26.95,165900.0
2014-04-15 12:45:00,30.76,30.82,30.72,30.72,112300.0,26.95,27.0026,26.9149,26.9149,112300.0
2014-04-15 12:50:00,30.72,30.76,30.69,30.69,168000.0,26.9149,26.95,26.8887,26.8887,168000.0
2014-04-15 12:55:00,30.68,30.73,30.62,30.68,160000.0,26.8799,26.9237,26.8273,26.8799,160000.0
2014-04-15 13:00:00,30.68,30.8,30.65,30.79,148500.0,26.8799,26.985,26.8536,26.9763,148500.0
2014-04-15 13:05:00,30.78,30.87,30.76,30.8,114100.0,26.9675,27.0464,26.95,26.985,114100.0
2014-04-15 13:10:00,30.81,30.86,30.74,30.84,123500.0,26.9938,27.0376,26.9325,27.0201,123500.0
2014-04-15 13:15:00,30.84,30.95,30.83,30.89,185100.0,27.0201,27.1165,27.0113,27.0639,185100.0
2014-04-15 13:20:00,30.89,30.94,30.88,30.91,158700.0,27.0639,27.1077,27.0551,27.0814,158700.0
2014-04-15 13:25:00,30.91,30.96,30.91,30.96,185300.0,27.0814,27.1252,27.0814,27.1252,185300.0
2014-04-15 13:30:00,30.96,31.17,30.93,31.17,126900.0,27.1252,27.3092,27.0989,27.3092,126900.0
2014-04-15 13:35:00,31.17,31.23,31.13,31.17,121600.0,27.3092,27.3618,27.2742,27.3092,121600.0
2014-04-15 13:40:00,31.16,31.29,31.14,31.16,142200.0,27.3004,27.4143,27.2829,27.3004,142200.0
2014-04-15 13:45:00,31.15,31.19,31.07,31.13,111800.0,27.2917,27.3267,27.2216,27.2742,111800.0
2014-04-15 13:50:00,31.12,31.18,31.09,31.13,97200.0,27.2654,27.318,27.2391,27.2742,97200.0
2014-04-15 13:55:00,31.13,31.38,31.12,31.35,170100.0,27.2742,27.4932,27.2654,27.4669,170100.0
2014-04-15 14:00:00,31.36,31.42,31.28,31.28,146400.0,27.4757,27.5282,27.4056,27.4056,146400.0
2014-04-15 14:05:00,31.29,31.34,31.24,31.24,151700.0,27.4143,27.4581,27.3705,27.3705,151700.0
2014-04-15 14:10:00,31.23,31.37,31.19,31.29,166600.0,27.3618,27.4844,27.3267,27.4143,166600.0
2014-04-15 14:15:00,31.3,31.49,31.3,31.33,306300.0,27.4231,27.5896,27.4231,27.4494,306300.0
2014-04-15 14:20:00,31.32,31.44,31.32,31.44,211400.0,27.4406,27.5458,27.4406,27.5458,211400.0
2014-04-15 14:25:00,31.44,31.5,31.41,31.47,150100.0,27.5458,27.5983,27.5195,27.572,150100.0
2014-04-15 14:30:00,31.46,31.5,31.43,31.5,103700.0,27.5633,27.5983,27.537,27.5983,103700.0
2014-04-15 14:35:00,31.5,31.62,31.46,31.61,277500.0,27.5983,27.7035,27.5633,27.6947,277500.0
2014-04-15 14:40:00,31.62,31.64,31.59,31.61,126100.0,27.7035,27.721,27.6772,27.6947,126100.0
2014-04-15 14:45:00,31.62,31.78,31.61,31.76,265800.0,27.7035,27.8436,27.6947,27.8261,265800.0
2014-04-15 14:50:00,31.76,31.82,31.69,31.73,304500.0,27.8261,27.8787,27.7648,27.7998,304500.0
2014-04-15 14:55:00,31.73,31.75,31.69,31.74,242900.0,27.7998,27.8174,27.7648,27.8086,242900.0
2014-04-15 15:00:00,31.74,31.81,31.72,31.79,450300.0,27.8086,27.8699,27.7911,27.8524,450300.0
2014-04-15 15:05:00,31.79,31.79,31.66,31.7,262800.0,27.8524,27.8524,27.7385,27.7736,262800.0
2014-04-15 15:10:00,31.69,31.89,31.69,31.89,234000.0,27.7648,27.94,27.7648,27.94,234000.0
2014-04-15 15:15:00,31.88,31.99,31.84,31.99,272400.0,27.9313,28.0276,27.8962,28.0276,272400.0
2014-04-15 15:20:00,31.99,32.05,31.95,31.96,292600.0,28.0276,28.0802,27.9926,28.0014,292600.0
2014-04-15 15:25:00,31.97,32.01,31.9,32.01,142300.0,28.0101,28.0452,27.9488,28.0452,142300.0
2014-04-15 15:30:00,32.01,32.02,31.94,31.99,203400.0,28.0452,28.0539,27.9838,28.0276,203400.0
2014-04-15 15:35:00,31.99,32.01,31.88,31.88,136500.0,28.0276,28.0452,27.9313,27.9313,136500.0
2014-04-15 15:40:00,31.89,31.91,31.8,31.81,127600.0,27.94,27.9575,27.8612,27.8699,127600.0
2014-04-15 15:45:00,31.81,31.94,31.8,31.91,169000.0,27.8699,27.9838,27.8612,27.9575,169000.0
2014-04-15 15:50:00,31.91,31.95,31.9,31.92,157300.0,27.9575,27.9926,27.9488,27.9663,157300.0
2014-04-15 15:55:00,31.92,31.92,31.89,31.91,277900.0,27.9663,27.9663,27.94,27.9575,277900.0
2014-04-16 09:30:00,32.22,32.48,32.22,32.42,452900.0,28.2292,28.4569,28.2292,28.4044,452900.0
2014-04-16 09:35:00,32.44,32.46,32.17,32.38,361000.0,28.4219,28.4394,28.1853,28.3693,361000.0
2014-04-16 09:40:00,32.39,32.6,32.38,32.52,308800.0,28.3781,28.5621,28.3693,28.492,308800.0
2014-04-16 09:45:00,32.54,32.6,32.45,32.47,217700.0,28.5095,28.5621,28.4307,28.4482,217700.0
2014-04-16 09:50:00,32.48,32.55,32.4,32.52,237200.0,28.4569,28.5183,28.3869,28.492,237200.0
2014-04-16 09:55:00,32.51,32.74,32.48,32.48,274200.0,28.4832,28.6847,28.4569,28.4569,274200.0
2014-04-16 10:00:00,32.48,32.58,32.39,32.44,183300.0,28.4569,28.5446,28.3781,28.4219,183300.0
2014-04-16 10:05:00,32.45,32.54,32.3,32.37,118000.0,28.4307,28.5095,28.2992,28.3606,118000.0
2014-04-16 10:10:00,32.36,32.52,32.35,32.46,134000.0,28.3518,28.492,28.343,28.4394,134000.0
2014-04-16 10:15:00,32.46,32.72,32.43,32.71,238500.0,28.4394,28.6672,28.4131,28.6585,238500.0
2014-04-16 10:20:00,32.71,32.75,32.55,32.67,165100.0,28.6585,28.6935,28.5183,28.6234,165100.0
2014-04-16 10:25:00,32.66,32.73,32.59,32.59,137200.0,28.6147,28.676,28.5533,28.5533,137200.0
2014-04-16 10:30:00,32.6,32.63,32.47,32.49,168500.0,28.5621,28.5884,28.4482,28.4657,168500.0
2014-04-16 10:35:00,32.49,32.61,32.49,32.54,111200.0,28.4657,28.5708,28.4657,28.5095,111200.0
2014-04-16 10:40:00,32.53,32.57,32.4,32.45,177900.0,28.5008,28.5358,28.3869,28.4307,177900.0
2014-04-16 10:45:00,32.45,32.63,32.41,32.62,155300.0,28.4307,28.5884,28.3956,28.5796,155300.0
2014-04-16 10:50:00,32.61,32.72,32.51,32.51,176600.0,28.5708,28.6672,28.4832,28.4832,176600.0
2014-04-16 10:55:00,32.52,32.64,32.51,32.56,114300.0,28.492,28.5971,28.4832,28.527,114300.0
2014-04-16 11:00:00,32.55,32.61,32.47,32.51,109300.0,28.5183,28.5708,28.4482,28.4832,109300.0
2014-04-16 11:05:00,32.5,32.63,32.48,32.53,55000.0,28.4745,28.5884,28.4569,28.5008,55000.0
2014-04-16 11:10:00,32.53,32.68,32.53,32.63,58700.0,28.5008,28.6322,28.5008,28.5884,58700.0
2014-04-16 11:15:00,32.63,32.78,32.59,32.76,190200.0,28.5884,28.7198,28.5533,28.7023,190200.0
2014-04-16 11:20:00,32.75,32.84,32.69,32.83,141100.0,28.6935,28.7724,28.6409,28.7636,141100.0
2014-04-16 11:25:00,32.83,32.86,32.74,32.83,144900.0,28.7636,28.7899,28.6847,28.7636,144900.0
2014-04-16 11:30:00,32.83,32.9,32.74,32.8,98400.0,28.7636,28.8249,28.6847,28.7373,98400.0
2014-04-16 11:35:00,32.81,32.83,32.7,32.71,97000.0,28.7461,28.7636,28.6497,28.6585,97000.0
2014-04-16 11:40:00,32.73,32.75,32.65,32.74,83900.0,28.676,28.6935,28.6059,28.6847,83900.0
2014-04-16 11:45:00,32.75,32.8,32.72,32.75,51100.0,28.6935,28.7373,28.6672,28.6935,51100.0
2014-04-16 11:50:00,32.76,32.85,32.74,32.81,69400.0,28.7023,28.7811,28.6847,28.7461,69400.0
2014-04-16 11:55:00,32.81,32.81,32.72,32.75,75600.0,28.7461,28.7461,28.6672,28.6935,75600.0
2014-04-16 12:00:00,32.76,32.77,32.72,32.75,54200.0,28.7023,28.711,28.6672,28.6935,54200.0
2014-04-16 12:05:00,32.74,32.94,32.74,32.92,172100.0,28.6847,28.86,28.6847,28.8424,172100.0
2014-04-16 12:10:00,32.92,33.05,32.92,33.03,118400.0,28.8424,28.9563,28.8424,28.9388,118400.0
2014-04-16 12:15:00,33.05,33.06,32.87,32.97,142300.0,28.9563,28.9651,28.7986,28.8863,142300.0
2014-04-16 12:20:00,32.96,33.08,32.91,33.07,105100.0,28.8775,28.9826,28.8337,28.9739,105100.0
2014-04-16 12:25:00,33.09,33.33,33.08,33.31,360400.0,28.9914,29.2017,28.9826,29.1841,360400.0
2014-04-16 12:30:00,33.32,33.36,33.01,33.03,329500.0,29.1929,29.2279,28.9213,28.9388,329500.0
2014-04-16 12:35:00,33.01,33.1,32.97,33.03,141300.0,28.9213,29.0002,28.8863,28.9388,141300.0
2014-04-16 12:40:00,33.04,33.12,33.03,33.05,139900.0,28.9476,29.0177,28.9388,28.9563,139900.0
2014-04-16 12:45:00,33.05,33.05,32.94,32.96,97700.0,28.9563,28.9563,28.86,28.8775,97700.0
2014-04-16 12:50:00,32.96,33.08,32.93,33.05,82700.0,28.8775,28.9826,28.8512,28.9563,82700.0
2014-04-16 12:55:00,33.05,33.09,32.97,32.97,99900.0,28.9563,28.9914,28.8863,28.8863,99900.0
2014-04-16 13:00:00,32.97,32.98,32.81,32.81,120400.0,28.8863,28.895,28.7461,28.7461,120400.0
2014-04-16 13:05:00,32.81,32.95,32.76,32.93,118600.0,28.7461,28.8687,28.7023,28.8512,118600.0
2014-04-16 13:10:00,32.94,32.94,32.86,32.9,73600.0,28.86,28.86,28.7899,28.8249,73600.0
2014-04-16 13:15:00,32.91,33.07,32.88,33.03,90900.0,28.8337,28.9739,28.8074,28.9388,90900.0
2014-04-16 13:20:00,33.03,33.14,32.97,33.09,111100.0,28.9388,29.0352,28.8863,28.9914,111100.0
2014-04-16 13:25:00,33.09,33.18,33.09,33.13,91500.0,28.9914,29.0702,28.9914,29.0264,91500.0
2014-04-16 13:30:00,33.14,33.14,32.96,32.96,132300.0,29.0352,29.0352,28.8775,28.8775,132300.0
2014-04-16 13:35:00,32.96,33.13,32.96,33.11,185200.0,28.8775,29.0264,28.8775,29.0089,185200.0
2014-04-16 13:40:00,33.11,33.19,33.09,33.18,132200.0,29.0089,29.079,28.9914,29.0702,132200.0
2014-04-16 13:45:00,33.18,33.3,33.15,33.21,232000.0,29.0702,29.1754,29.044,29.0965,232000.0
2014-04-16 13:50:00,33.21,33.33,33.2,33.28,188300.0,29.0965,29.2017,29.0878,29.1579,188300.0
2014-04-16 13:55:00,33.28,33.34,33.23,33.34,125100.0,29.1579,29.2104,29.114,29.2104,125100.0
2014-04-16 14:00:00,33.34,33.36,33.23,33.32,165900.0,29.2104,29.2279,29.114,29.1929,165900.0
2014-04-16 14:05:00,33.32,33.36,33.26,33.27,186800.0,29.1929,29.2279,29.1403,29.1491,186800.0
2014-04-16 14:10:00,33.26,33.38,33.26,33.31,113800.0,29.1403,29.2455,29.1403,29.1841,113800.0
2014-04-16 14:15:00,33.3,33.34,33.2,33.33,112000.0,29.1754,29.2104,29.0878,29.2017,112000.0
2014-04-16 14:20:00,33.32,33.34,33.22,33.26,101200.0,29.1929,29.2104,29.1053,29.1403,101200.0
2014-04-16 14:25:00,33.26,33.37,33.23,33.25,178500.0,29.1403,29.2367,29.114,29.1316,178500.0
2014-04-16 14:30:00,33.24,33.33,33.24,33.27,117600.0,29.1228,29.2017,29.1228,29.1491,117600.0
2014-04-16 14:35:00,33.27,33.3,33.25,33.3,74800.0,29.1491,29.1754,29.1316,29.1754,74800.0
2014-04-16 14:40:00,33.31,33.4,33.24,33.39,179500.0,29.1841,29.263,29.1228,29.2542,179500.0
2014-04-16 14:45:00,33.39,33.46,33.37,33.43,161100.0,29.2542,29.3156,29.2367,29.2893,161100.0
2014-04-16 14:50:00,33.43,33.47,33.42,33.43,87800.0,29.2893,29.3243,29.2805,29.2893,87800.0
2014-04-16 14:55:00,33.42,33.5,33.41,33.5,117300.0,29.2805,29.3506,29.2718,29.3506,117300.0
2014-04-16 15:00:00,33.49,33.55,33.46,33.53,266900.0,29.3418,29.3944,29.3156,29.3769,266900.0
2014-04-16 15:05:00,33.53,33.56,33.49,33.54,147900.0,29.3769,29.4032,29.3418,29.3857,147900.0
2014-04-16 15:10:00,33.55,33.55,33.51,33.54,96400.0,29.3944,29.3944,29.3594,29.3857,96400.0
2014-04-16 15:15:00,33.53,33.59,33.47,33.58,177700.0,29.3769,29.4295,29.3243,29.4207,177700.0
2014-04-16 15:20:00,33.58,33.6,33.54,33.57,129400.0,29.4207,29.4382,29.3857,29.4119,129400.0
2014-04-16 15:25:00,33.56,33.63,33.56,33.6,186400.0,29.4032,29.4645,29.4032,29.4382,186400.0
2014-04-16 15:30:00,33.61,33.62,33.54,33.59,173600.0,29.447,29.4557,29.3857,29.4295,173600.0
2014-04-16 15:35:00,33.59,33.68,33.56,33.67,146800.0,29.4295,29.5083,29.4032,29.4995,146800.0
2014-04-16 15:40:00,33.68,33.73,33.65,33.7,280200.0,29.5083,29.5521,29.482,29.5258,280200.0
2014-04-16 15:45:00,33.68,33.68,33.54,33.54,305100.0,29.5083,29.5083,29.3857,29.3857,305100.0
2014-04-16 15:50:00,33.55,33.61,33.55,33.61,353900.0,29.3944,29.447,29.3944,29.447,353900.0
2014-04-16 15:55:00,33.61,33.63,33.59,33.63,683100.0,29.447,29.4645,29.4295,29.4645,683100.0
2014-04-17 09:30:00,33.61,33.69,33.45,33.65,492500.0,29.447,29.5171,29.3068,29.482,492500.0
2014-04-17 09:35:00,33.64,33.64,32.88,33.0,587400.0,29.4733,29.4733,28.8074,28.9125,587400.0
2014-04-17 09:40:00,33.0,33.46,32.99,33.16,277000.0,28.9125,29.3156,28.9038,29.0527,277000.0
2014-04-17 09:45:00,33.13,33.27,32.96,32.96,287400.0,29.0264,29.1491,28.8775,28.8775,287400.0
2014-04-17 09:50:00,32.97,33.1,32.93,33.02,182300.0,28.8863,29.0002,28.8512,28.9301,182300.0
2014-04-17 09:55:00,33.0,33.4,33.0,33.38,223700.0,28.9125,29.263,28.9125,29.2455,223700.0
2014-04-17 10:00:00,33.38,33.41,33.17,33.21,207700.0,29.2455,29.2718,29.0615,29.0965,207700.0
2014-04-17 10:05:00,33.22,33.23,33.02,33.15,171200.0,29.1053,29.114,28.9301,29.044,171200.0
2014-04-17 10:10:00,33.15,33.19,33.1,33.11,173700.0,29.044,29.079,29.0002,29.0089,173700.0
2014-04-17 10:15:00,33.11,33.13,33.03,33.07,341600.0,29.0089,29.0264,28.9388,28.9739,341600.0
2014-04-17 10:20:00,33.06,33.19,33.06,33.17,173700.0,28.9651,29.079,28.9651,29.0615,173700.0
2014-04-17 10:25:00,33.17,33.2,33.09,33.14,266000.0,29.0615,29.0878,28.9914,29.0352,266000.0
2014-04-17 10:30:00,33.14,33.17,33.09,33.1,172700.0,29.0352,29.0615,28.9914,29.0002,172700.0
2014-04-17 10:35:00,33.1,33.13,33.05,33.13,301100.0,29.0002,29.0264,28.9563,29.0264,301100.0
2014-04-17 10:40:00,33.13,33.27,33.12,33.27,296200.0,29.0264,29.1491,29.0177,29.1491,296200.0
2014-04-17 10:45:00,33.27,33.38,33.27,33.38,174700.0,29.1491,29.2455,29.1491,29.2455,174700.0
2014-04-17 10:50:00,33.37,33.44,33.33,33.34,202300.0,29.2367,29.298,29.2017,29.2104,202300.0
2014-04-17 10:55:00,33.34,33.41,33.27,33.39,105400.0,29.2104,29.2718,29.1491,29.2542,105400.0
2014-04-17 11:00:00,33.39,33.49,33.39,33.48,132100.0,29.2542,29.3418,29.2542,29.3331,132100.0
2014-04-17 11:05:00,33.48,33.55,33.47,33.52,116100.0,29.3331,29.3944,29.3243,29.3681,116100.0
2014-04-17 11:10:00,33.52,33.55,33.39,33.39,125600.0,29.3681,29.3944,29.2542,29.2542,125600.0
2014-04-17 11:15:00,33.39,33.41,33.26,33.27,135500.0,29.2542,29.2718,29.1403,29.1491,135500.0
2014-04-17 11:20:00,33.27,33.36,33.25,33.36,170600.0,29.1491,29.2279,29.1316,29.2279,170600.0
2014-04-17 11:25:00,33.36,33.38,33.27,33.31,115900.0,29.2279,29.2455,29.1491,29.1841,115900.0
2014-04-17 11:30:00,33.31,33.34,33.27,33.27,80800.0,29.1841,29.2104,29.1491,29.1491,80800.0
2014-04-17 11:35:00,33.28,33.28,33.21,33.22,103600.0,29.1579,29.1579,29.0965,29.1053,103600.0
2014-04-17 11:40:00,33.22,33.25,33.17,33.22,141700.0,29.1053,29.1316,29.0615,29.1053,141700.0
2014-04-17 11:45:00,33.22,33.24,33.15,33.15,57900.0,29.1053,29.1228,29.044,29.044,57900.0
2014-04-17 11:50:00,33.15,33.16,33.1,33.13,114600.0,29.044,29.0527,29.0002,29.0264,114600.0
2014-04-17 11:55:00,33.13,33.17,33.13,33.15,79000.0,29.0264,29.0615,29.0264,29.044,79000.0
2014-04-17 12:00:00,33.14,33.22,33.1,33.21,110800.0,29.0352,29.1053,29.0002,29.0965,110800.0
2014-04-17 12:05:00,33.22,33.23,33.17,33.22,53700.0,29.1053,29.114,29.0615,29.1053,53700.0
2014-04-17 12:10:00,33.22,33.25,33.15,33.16,52900.0,29.1053,29.1316,29.044,29.0527,52900.0
2014-04-17 12:15:00,33.16,33.19,33.09,33.09,69400.0,29.0527,29.079,28.9914,28.9914,69400.0
2014-04-17 12:20:00,33.09,33.32,33.09,33.32,170900.0,28.9914,29.1929,28.9914,29.1929,170900.0
2014-04-17 12:25:00,33.32,33.37,33.29,33.37,110400.0,29.1929,29.2367,29.1666,29.2367,110400.0
2014-04-17 12:30:00,33.37,33.39,33.33,33.34,127600.0,29.2367,29.2542,29.2017,29.2104,127600.0
2014-04-17 12:35:00,33.34,33.44,33.3,33.43,117400.0,29.2104,29.298,29.1754,29.2893,117400.0
2014-04-17 12:40:00,33.43,33.47,33.41,33.41,70200.0,29.2893,29.3243,29.2718,29.2718,70200.0
2014-04-17 12:45:00,33.41,33.51,33.4,33.5,72000.0,29.2718,29.3594,29.263,29.3506,72000.0
2014-04-17 12:50:00,33.51,33.6,33.5,33.51,142300.0,29.3594,29.4382,29.3506,29.3594,142300.0
2014-04-17 12:55:00,33.51,33.62,33.5,33.56,142400.0,29.3594,29.4557,29.3506,29.4032,142400.0
2014-04-17 13:00:00,33.56,33.63,33.56,33.62,163500.0,29.4032,29.4645,29.4032,29.4557,163500.0
2014-04-17 13:05:00,33.62,33.63,33.57,33.63,132100.0,29.4557,29.4645,29.4119,29.4645,132100.0
2014-04-17 13:10:00,33.62,33.67,33.61,33.61,142300.0,29.4557,29.4995,29.447,29.447,142300.0
2014-04-17 13:15:00,33.61,33.63,33.58,33.59,70200.0,29.447,29.4645,29.4207,29.4295,70200.0
2014-04-17 13:20:00,33.58,33.59,33.52,33.59,87600.0,29.4207,29.4295,29.3681,29.4295,87600.0
2014-04-17 13:25:00,33.59,33.59,33.54,33.55,55600.0,29.4295,29.4295,29.3857,29.3944,55600.0
2014-04-17 13:30:00,33.55,33.61,33.55,33.61,62400.0,29.3944,29.447,29.3944,29.447,62400.0
2014-04-17 13:35:00,33.61,33.67,33.6,33.66,84100.0,29.447,29.4995,29.4382,29.4908,84100.0
2014-04-17 13:40:00,33.67,33.7,33.64,33.67,51900.0,29.4995,29.5258,29.4733,29.4995,51900.0
2014-04-17 13:45:00,33.67,33.72,33.67,33.69,105400.0,29.4995,29.5434,29.4995,29.5171,105400.0
2014-04-17 13:50:00,33.68,33.69,33.58,33.62,58700.0,29.5083,29.5171,29.4207,29.4557,58700.0
2014-04-17 13:55:00,33.62,33.63,33.56,33.57,106700.0,29.4557,29.4645,29.4032,29.4119,106700.0
2014-04-17 14:00:00,33.57,33.58,33.52,33.56,67500.0,29.4119,29.4207,29.3681,29.4032,67500.0
2014-04-17 14:05:00,33.56,33.62,33.55,33.55,61100.0,29.4032,29.4557,29.3944,29.3944,61100.0
2014-04-17 14:10:00,33.56,33.64,33.56,33.56,87800.0,29.4032,29.4733,29.4032,29.4032,87800.0
2014-04-17 14:15:00,33.57,33.62,33.57,33.59,38800.0,29.4119,29.4557,29.4119,29.4295,38800.0
2014-04-17 14:20:00,33.59,33.63,33.57,33.62,62200.0,29.4295,29.4645,29.4119,29.4557,62200.0
2014-04-17 14:25:00,33.61,33.66,33.59,33.65,58000.0,29.447,29.4908,29.4295,29.482,58000.0
2014-04-17 14:30:00,33.65,33.67,33.61,33.62,73700.0,29.482,29.4995,29.447,29.4557,73700.0
2014-04-17 14:35:00,33.62,33.66,33.6,33.62,65800.0,29.4557,29.4908,29.4382,29.4557,65800.0
2014-04-17 14:40:00,33.62,33.69,33.57,33.69,155900.0,29.4557,29.5171,29.4119,29.5171,155900.0
2014-04-17 14:45:00,33.68,33.71,33.68,33.71,131900.0,29.5083,29.5346,29.5083,29.5346,131900.0
2014-04-17 14:50:00,33.7,33.72,33.67,33.71,148200.0,29.5258,29.5434,29.4995,29.5346,148200.0
2014-04-17 14:55:00,33.7,33.73,33.7,33.72,140000.0,29.5258,29.5521,29.5258,29.5434,140000.0
2014-04-17 15:00:00,33.72,33.75,33.69,33.75,124700.0,29.5434,29.5696,29.5171,29.5696,124700.0
2014-04-17 15:05:00,33.75,33.77,33.72,33.77,150900.0,29.5696,29.5872,29.5434,29.5872,150900.0
2014-04-17 15:10:00,33.77,33.77,33.74,33.77,200600.0,29.5872,29.5872,29.5609,29.5872,200600.0
2014-04-17 15:15:00,33.77,33.78,33.73,33.78,170200.0,29.5872,29.5959,29.5521,29.5959,170200.0
2014-04-17 15:20:00,33.78,33.81,33.77,33.8,102900.0,29.5959,29.6222,29.5872,29.6134,102900.0
2014-04-17 15:25:00,33.81,33.88,33.81,33.88,157700.0,29.6222,29.6835,29.6222,29.6835,157700.0
2014-04-17 15:30:00,33.87,33.88,33.8,33.83,340100.0,29.6748,29.6835,29.6134,29.6397,340100.0
2014-04-17 15:35:00,33.83,33.87,33.81,33.85,201400.0,29.6397,29.6748,29.6222,29.6573,201400.0
2014-04-17 15:40:00,33.84,33.85,33.78,33.78,214100.0,29.6485,29.6573,29.5959,29.5959,214100.0
2014-04-17 15:45:00,33.78,33.81,33.73,33.8,408200.0,29.5959,29.6222,29.5521,29.6134,408200.0
2014-04-17 15:50:00,33.8,33.82,33.78,33.79,255300.0,29.6134,29.631,29.5959,29.6047,255300.0
2014-04-17 15:55:00,33.79,33.81,33.77,33.77,547000.0,29.6047,29.6222,29.5872,29.5872,547000.0
2014-04-21 09:30:00,33.58,33.75,33.45,33.54,248000.0,29.4207,29.5696,29.3068,29.3857,248000.0
2014-04-21 09:35:00,33.54,33.62,33.25,33.49,283500.0,29.3857,29.4557,29.1316,29.3418,283500.0
2014-04-21 09:40:00,33.49,33.73,33.48,33.58,132700.0,29.3418,29.5521,29.3331,29.4207,132700.0
2014-04-21 09:45:00,33.59,33.68,33.51,33.62,77000.0,29.4295,29.5083,29.3594,29.4557,77000.0
2014-04-21 09:50:00,33.62,33.69,33.49,33.49,180600.0,29.4557,29.5171,29.3418,29.3418,180600.0
2014-04-21 09:55:00,33.49,33.62,33.49,33.5,227600.0,29.3418,29.4557,29.3418,29.3506,227600.0
2014-04-21 10:00:00,33.5,33.52,33.34,33.39,230500.0,29.3506,29.3681,29.2104,29.2542,230500.0
2014-04-21 10:05:00,33.39,33.43,33.32,33.41,166800.0,29.2542,29.2893,29.1929,29.2718,166800.0
2014-04-21 10:10:00,33.41,33.46,33.32,33.37,144300.0,29.2718,29.3156,29.1929,29.2367,144300.0
2014-04-21 10:15:00,33.36,33.5,33.35,33.44,129100.0,29.2279,29.3506,29.2192,29.298,129100.0
2014-04-21 10:20:00,33.44,33.58,33.38,33.56,208100.0,29.298,29.4207,29.2455,29.4032,208100.0
2014-04-21 10:25:00,33.55,33.64,33.49,33.49,143800.0,29.3944,29.4733,29.3418,29.3418,143800.0
2014-04-21 10:30:00,33.5,33.52,33.38,33.39,110700.0,29.3506,29.3681,29.2455,29.2542,110700.0
2014-04-21 10:35:00,33.39,33.44,33.34,33.36,60700.0,29.2542,29.298,29.2104,29.2279,60700.0
2014-04-21 10:40:00,33.36,33.41,33.32,33.32,113300.0,29.2279,29.2718,29.1929,29.1929,113300.0
2014-04-21 10:45:00,33.32,33.41,33.32,33.36,82000.0,29.1929,29.2718,29.1929,29.2279,82000.0
2014-04-21 10:50:00,33.36,33.44,33.32,33.44,75600.0,29.2279,29.298,29.1929,29.298,75600.0
2014-04-21 10:55:00,33.44,33.47,33.39,33.43,79200.0,29.298,29.3243,29.2542,29.2893,79200.0
2014-04-21 11:00:00,33.43,33.48,33.41,33.43,65400.0,29.2893,29.3331,29.2718,29.2893,65400.0
2014-04-21 11:05:00,33.42,33.56,33.4,33.56,88200.0,29.2805,29.4032,29.263,29.4032,88200.0
2014-04-21 11:10:00,33.55,33.71,33.53,33.68,195400.0,29.3944,29.5346,29.3769,29.5083,195400.0
2014-04-21 11:15:00,33.68,33.74,33.61,33.74,150200.0,29.5083,29.5609,29.447,29.5609,150200.0
2014-04-21 11:20:00,33.74,33.78,33.71,33.72,86100.0,29.5609,29.5959,29.5346,29.5434,86100.0
2014-04-21 11:25:00,33.72,33.74,33.63,33.7,101400.0,29.5434,29.5609,29.4645,29.5258,101400.0
2014-04-21 11:30:00,33.7,33.82,33.7,33.82,96100.0,29.5258,29.631,29.5258,29.631,96100.0
2014-04-21 11:35:00,33.83,33.86,33.77,33.82,80400.0,29.6397,29.666,29.5872,29.631,80400.0
2014-04-21 11:40:00,33.82,33.95,33.81,33.95,105600.0,29.631,29.7449,29.6222,29.7449,105600.0
2014-04-21 11:45:00,33.96,33.99,33.9,33.95,249500.0,29.7536,29.7799,29.7011,29.7449,249500.0
2014-04-21 11:50:00,33.95,33.98,33.86,33.9,103800.0,29.7449,29.7712,29.666,29.7011,103800.0
2014-04-21 11:55:00,33.9,33.91,33.83,33.85,74600.0,29.7011,29.7098,29.6397,29.6573,74600.0
2014-04-21 12:00:00,33.85,33.91,33.84,33.9,54200.0,29.6573,29.7098,29.6485,29.7011,54200.0
2014-04-21 12:05:00,33.91,33.93,33.88,33.92,46300.0,29.7098,29.7273,29.6835,29.7186,46300.0
2014-04-21 12:10:00,33.91,33.96,33.89,33.93,49500.0,29.7098,29.7536,29.6923,29.7273,49500.0
2014-04-21 12:15:00,33.93,33.96,33.9,33.95,34000.0,29.7273,29.7536,29.7011,29.7449,34000.0
2014-04-21 12:20:00,33.95,33.99,33.93,33.96,78900.0,29.7449,29.7799,29.7273,29.7536,78900.0
2014-04-21 12:25:00,33.97,33.99,33.93,33.93,79600.0,29.7624,29.7799,29.7273,29.7273,79600.0
2014-04-21 12:30:00,33.93,33.97,33.9,33.94,57800.0,29.7273,29.7624,29.7011,29.7361,57800.0
2014-04-21 12:35:00,33.94,33.98,33.93,33.95,85700.0,29.7361,29.7712,29.7273,29.7449,85700.0
2014-04-21 12:40:00,33.95,34.05,33.94,34.03,118800.0,29.7449,29.8325,29.7361,29.815,118800.0
2014-04-21 12:45:00,34.03,34.03,33.94,33.96,85300.0,29.815,29.815,29.7361,29.7536,85300.0
2014-04-21 12:50:00,33.96,33.96,33.88,33.9,49600.0,29.7536,29.7536,29.6835,29.7011,49600.0
2014-04-21 12:55:00,33.91,33.92,33.83,33.84,73700.0,29.7098,29.7186,29.6397,29.6485,73700.0
2014-04-21 13:00:00,33.84,33.85,33.76,33.76,104700.0,29.6485,29.6573,29.5784,29.5784,104700.0
2014-04-21 13:05:00,33.77,33.77,33.71,33.72,63100.0,29.5872,29.5872,29.5346,29.5434,63100.0
2014-04-21 13:10:00,33.72,33.73,33.69,33.7,46700.0,29.5434,29.5521,29.5171,29.5258,46700.0
2014-04-21 13:15:00,33.71,33.78,33.7,33.78,64300.0,29.5346,29.5959,29.5258,29.5959,64300.0
2014-04-21 13:20:00,33.78,33.78,33.65,33.65,45800.0,29.5959,29.5959,29.482,29.482,45800.0
2014-04-21 13:25:00,33.65,33.71,33.63,33.71,41300.0,29.482,29.5346,29.4645,29.5346,41300.0
2014-04-21 13:30:00,33.72,33.77,33.7,33.72,89200.0,29.5434,29.5872,29.5258,29.5434,89200.0
2014-04-21 13:35:00,33.73,33.76,33.71,33.75,29300.0,29.5521,29.5784,29.5346,29.5696,29300.0
2014-04-21 13:40:00,33.76,33.8,33.72,33.78,56600.0,29.5784,29.6134,29.5434,29.5959,56600.0
2014-04-21 13:45:00,33.79,33.8,33.72,33.77,72200.0,29.6047,29.6134,29.5434,29.5872,72200.0
2014-04-21 13:50:00,33.78,33.83,33.78,33.81,29600.0,29.5959,29.6397,29.5959,29.6222,29600.0
2014-04-21 13:55:00,33.82,33.89,33.81,33.88,54400.0,29.631,29.6923,29.6222,29.6835,54400.0
2014-04-21 14:00:00,33.89,33.94,33.88,33.94,117600.0,29.6923,29.7361,29.6835,29.7361,117600.0
2014-04-21 14:05:00,33.93,33.96,33.89,33.9,57300.0,29.7273,29.7536,29.6923,29.7011,57300.0
2014-04-21 14:10:00,33.9,33.92,33.88,33.91,53900.0,29.7011,29.7186,29.6835,29.7098,53900.0
2014-04-21 14:15:00,33.92,33.93,33.91,33.91,31500.0,29.7186,29.7273,29.7098,29.7098,31500.0
2014-04-21 14:20:00,33.91,33.93,33.87,33.87,50300.0,29.7098,29.7273,29.6748,29.6748,50300.0
2014-04-21 14:25:00,33.89,33.95,33.88,33.95,32200.0,29.6923,29.7449,29.6835,29.7449,32200.0
2014-04-21 14:30:00,33.95,34.0,33.94,34.0,68300.0,29.7449,29.7887,29.7361,29.7887,68300.0
2014-04-21 14:35:00,34.0,34.04,33.97,34.03,82500.0,29.7887,29.8237,29.7624,29.815,82500.0
2014-04-21 14:40:00,34.04,34.07,33.98,33.99,95900.0,29.8237,29.85,29.7712,29.7799,95900.0
2014-04-21 14:45:00,34.0,34.08,34.0,34.04,80800.0,29.7887,29.8588,29.7887,29.8237,80800.0
2014-04-21 14:50:00,34.04,34.06,33.96,33.98,63300.0,29.8237,29.8412,29.7536,29.7712,63300.0
2014-04-21 14:55:00,33.98,34.03,33.96,34.02,43400.0,29.7712,29.815,29.7536,29.8062,43400.0
2014-04-21 15:00:00,34.02,34.06,34.02,34.02,71200.0,29.8062,29.8412,29.8062,29.8062,71200.0
2014-04-21 15:05:00,34.03,34.04,33.95,33.95,52500.0,29.815,29.8237,29.7449,29.7449,52500.0
2014-04-21 15:10:00,33.95,34.01,33.94,33.99,110600.0,29.7449,29.7974,29.7361,29.7799,110600.0
2014-04-21 15:15:00,33.99,34.0,33.86,33.86,104900.0,29.7799,29.7887,29.666,29.666,104900.0
2014-04-21 15:20:00,33.86,33.92,33.85,33.91,89600.0,29.666,29.7186,29.6573,29.7098,89600.0
2014-04-21 15:25:00,33.91,33.92,33.88,33.88,81100.0,29.7098,29.7186,29.6835,29.6835,81100.0
2014-04-21 15:30:00,33.88,33.92,33.88,33.9,88400.0,29.6835,29.7186,29.6835,29.7011,88400.0
2014-04-21 15:35:00,33.9,33.93,33.88,33.93,57000.0,29.7011,29.7273,29.6835,29.7273,57000.0
2014-04-21 15:40:00,33.93,33.95,33.89,33.89,111600.0,29.7273,29.7449,29.6923,29.6923,111600.0
2014-04-21 15:45:00,33.9,33.92,33.88,33.91,167800.0,29.7011,29.7186,29.6835,29.7098,167800.0
2014-04-21 15:50:00,33.91,33.95,33.91,33.94,113400.0,29.7098,29.7449,29.7098,29.7361,113400.0
2014-04-21 15:55:00,33.94,33.95,33.91,33.95,241600.0,29.7361,29.7449,29.7098,29.7449,241600.0
2014-04-22 09:30:00,34.18,34.48,34.17,34.44,309700.0,29.9464,30.2092,29.9376,30.1742,309700.0
2014-04-22 09:35:00,34.44,34.79,34.36,34.75,338100.0,30.1742,30.4808,30.1041,30.4458,338100.0
2014-04-22 09:40:00,34.75,34.75,34.41,34.56,182300.0,30.4458,30.4458,30.1479,30.2793,182300.0
2014-04-22 09:45:00,34.56,34.65,34.51,34.65,166700.0,30.2793,30.3582,30.2355,30.3582,166700.0
2014-04-22 09:50:00,34.64,34.85,34.64,34.8,386400.0,30.3494,30.5334,30.3494,30.4896,386400.0
2014-04-22 09:55:00,34.8,35.03,34.78,34.87,357700.0,30.4896,30.6911,30.4721,30.5509,357700.0
2014-04-22 10:00:00,34.87,35.01,34.72,35.0,239100.0,30.5509,30.6736,30.4195,30.6648,239100.0
2014-04-22 10:05:00,35.01,35.04,34.85,35.03,224500.0,30.6736,30.6999,30.5334,30.6911,224500.0
2014-04-22 10:10:00,35.02,35.03,34.86,34.96,195500.0,30.6823,30.6911,30.5422,30.6298,195500.0
2014-04-22 10:15:00,34.97,35.0,34.73,34.83,320200.0,30.6385,30.6648,30.4283,30.5159,320200.0
2014-04-22 10:20:00,34.82,34.97,34.79,34.95,198700.0,30.5071,30.6385,30.4808,30.621,198700.0
2014-04-22 10:25:00,34.96,35.08,34.92,35.06,321300.0,30.6298,30.7349,30.5947,30.7174,321300.0
2014-04-22 10:30:00,35.07,35.1,34.94,35.01,275100.0,30.7261,30.7524,30.6122,30.6736,275100.0
2014-04-22 10:35:00,35.01,35.15,35.0,35.13,185500.0,30.6736,30.7962,30.6648,30.7787,185500.0
2014-04-22 10:40:00,35.12,35.15,35.01,35.14,257100.0,30.7699,30.7962,30.6736,30.7875,257100.0
2014-04-22 10:45:00,35.15,35.24,35.02,35.02,317200.0,30.7962,30.8751,30.6823,30.6823,317200.0
2014-04-22 10:50:00,35.02,35.19,35.0,35.09,184700.0,30.6823,30.8313,30.6648,30.7437,184700.0
2014-04-22 10:55:00,35.1,35.16,35.01,35.1,198500.0,30.7524,30.805,30.6736,30.7524,198500.0
2014-04-22 11:00:00,35.09,35.15,35.04,35.11,167000.0,30.7437,30.7962,30.6999,30.7612,167000.0
2014-04-22 11:05:00,35.12,35.17,35.06,35.08,125700.0,30.7699,30.8138,30.7174,30.7349,125700.0
2014-04-22 11:10:00,35.09,35.1,34.97,35.0,202900.0,30.7437,30.7524,30.6385,30.6648,202900.0
2014-04-22 11:15:00,34.98,35.05,34.96,35.03,183800.0,30.6473,30.7086,30.6298,30.6911,183800.0
2014-04-22 11:20:00,35.04,35.1,34.97,35.1,116800.0,30.6999,30.7524,30.6385,30.7524,116800.0
2014-04-22 11:25:00,35.1,35.2,35.08,35.19,217700.0,30.7524,30.84,30.7349,30.8313,217700.0
2014-04-22 11:30:00,35.19,35.21,35.15,35.2,222200.0,30.8313,30.8488,30.7962,30.84,222200.0
2014-04-22 11:35:00,35.2,35.25,35.13,35.21,203700.0,30.84,30.8838,30.7787,30.8488,203700.0
2014-04-22 11:40:00,35.21,35.23,35.03,35.05,128500.0,30.8488,30.8663,30.6911,30.7086,128500.0
2014-04-22 11:45:00,35.05,35.07,34.99,35.02,103800.0,30.7086,30.7261,30.6561,30.6823,103800.0
2014-04-22 11:50:00,35.01,35.05,34.99,35.05,81600.0,30.6736,30.7086,30.6561,30.7086,81600.0
2014-04-22 11:55:00,35.05,35.1,35.02,35.1,70300.0,30.7086,30.7524,30.6823,30.7524,70300.0
2014-04-22 12:00:00,35.09,35.11,35.04,35.04,70100.0,30.7437,30.7612,30.6999,30.6999,70100.0
2014-04-22 12:05:00,35.04,35.05,34.97,35.0,192700.0,30.6999,30.7086,30.6385,30.6648,192700.0
2014-04-22 12:10:00,35.0,35.13,34.99,35.09,122900.0,30.6648,30.7787,30.6561,30.7437,122900.0
2014-04-22 12:15:00,35.08,35.08,35.05,35.05,51500.0,30.7349,30.7349,30.7086,30.7086,51500.0
2014-04-22 12:20:00,35.05,35.1,35.02,35.07,86200.0,30.7086,30.7524,30.6823,30.7261,86200.0
2014-04-22 12:25:00,35.08,35.16,35.08,35.15,64500.0,30.7349,30.805,30.7349,30.7962,64500.0
2014-04-22 12:30:00,35.15,35.15,35.06,35.08,76200.0,30.7962,30.7962,30.7174,30.7349,76200.0
2014-04-22 12:35:00,35.08,35.08,35.0,35.01,167900.0,30.7349,30.7349,30.6648,30.6736,167900.0
2014-04-22 12:40:00,35.0,35.03,34.98,35.02,109300.0,30.6648,30.6911,30.6473,30.6823,109300.0
2014-04-22 12:45:00,35.02,35.02,35.0,35.02,30100.0,30.6823,30.6823,30.6648,30.6823,30100.0
2014-04-22 12:50:00,35.01,35.02,34.98,35.02,57400.0,30.6736,30.6823,30.6473,30.6823,57400.0
2014-04-22 12:55:00,35.02,35.03,34.97,35.0,119900.0,30.6823,30.6911,30.6385,30.6648,119900.0
2014-04-22 13:00:00,35.0,35.01,34.97,34.99,80700.0,30.6648,30.6736,30.6385,30.6561,80700.0
2014-04-22 13:05:00,34.98,35.02,34.98,35.0,79700.0,30.6473,30.6823,30.6473,30.6648,79700.0
2014-04-22 13:10:00,35.0,35.02,34.98,34.99,120400.0,30.6648,30.6823,30.6473,30.6561,120400.0
2014-04-22 13:15:00,34.99,35.0,34.9,34.95,152100.0,30.6561,30.6648,30.5772,30.621,152100.0
2014-04-22 13:20:00,34.96,35.0,34.95,34.98,39100.0,30.6298,30.6648,30.621,30.6473,39100.0
2014-04-22 13:25:00,34.98,34.99,34.96,34.98,65300.0,30.6473,30.6561,30.6298,30.6473,65300.0
2014-04-22 13:30:00,34.98,34.99,34.94,34.94,93700.0,30.6473,30.6561,30.6122,30.6122,93700.0
2014-04-22 13:35:00,34.95,34.95,34.86,34.9,164200.0,30.621,30.621,30.5422,30.5772,164200.0
2014-04-22 13:40:00,34.9,34.92,34.83,34.89,141400.0,30.5772,30.5947,30.5159,30.5684,141400.0
2014-04-22 13:45:00,34.9,34.94,34.87,34.9,125800.0,30.5772,30.6122,30.5509,30.5772,125800.0
2014-04-22 13:50:00,34.9,34.99,34.9,34.96,97700.0,30.5772,30.6561,30.5772,30.6298,97700.0
2014-04-22 13:55:00,34.96,34.97,34.94,34.95,129700.0,30.6298,30.6385,30.6122,30.621,129700.0
2014-04-22 14:00:00,34.96,34.97,34.9,34.91,151600.0,30.6298,30.6385,30.5772,30.586,151600.0
2014-04-22 14:05:00,34.91,34.97,34.85,34.89,127400.0,30.586,30.6385,30.5334,30.5684,127400.0
2014-04-22 14:10:00,34.89,34.92,34.87,34.87,120300.0,30.5684,30.5947,30.5509,30.5509,120300.0
2014-04-22 14:15:00,34.88,34.94,34.88,34.91,121400.0,30.5597,30.6122,30.5597,30.586,121400.0
2014-04-22 14:20:00,34.92,34.96,34.88,34.95,73700.0,30.5947,30.6298,30.5597,30.621,73700.0
2014-04-22 14:25:00,34.96,34.98,34.94,34.95,98300.0,30.6298,30.6473,30.6122,30.621,98300.0
2014-04-22 14:30:00,34.96,34.98,34.83,34.92,160700.0,30.6298,30.6473,30.5159,30.5947,160700.0
2014-04-22 14:35:00,34.92,34.97,34.86,34.94,121200.0,30.5947,30.6385,30.5422,30.6122,121200.0
2014-04-22 14:40:00,34.95,35.04,34.93,35.03,148300.0,30.621,30.6999,30.6035,30.6911,148300.0
2014-04-22 14:45:00,35.02,35.05,35.0,35.05,134600.0,30.6823,30.7086,30.6648,30.7086,134600.0
2014-04-22 14:50:00,35.04,35.06,35.02,35.06,72800.0,30.6999,30.7174,30.6823,30.7174,72800.0
2014-04-22 14:55:00,35.06,35.06,34.98,35.01,82900.0,30.7174,30.7174,30.6473,30.6736,82900.0
2014-04-22 15:00:00,35.0,35.02,34.96,34.96,106700.0,30.6648,30.6823,30.6298,30.6298,106700.0
2014-04-22 15:05:00,34.97,35.0,34.96,34.99,86700.0,30.6385,30.6648,30.6298,30.6561,86700.0
2014-04-22 15:10:00,34.99,35.03,34.95,35.0,159100.0,30.6561,30.6911,30.621,30.6648,159100.0
2014-04-22 15:15:00,35.0,35.01,34.95,34.98,129200.0,30.6648,30.6736,30.621,30.6473,129200.0
2014-04-22 15:20:00,34.98,35.01,34.97,34.99,212400.0,30.6473,30.6736,30.6385,30.6561,212400.0
2014-04-22 15:25:00,34.99,34.99,34.91,34.97,239600.0,30.6561,30.6561,30.586,30.6385,239600.0
2014-04-22 15:30:00,34.97,35.0,34.96,34.99,176100.0,30.6385,30.6648,30.6298,30.6561,176100.0
2014-04-22 15:35:00,34.99,35.03,34.98,34.99,233500.0,30.6561,30.6911,30.6473,30.6561,233500.0
2014-04-22 15:40:00,34.98,34.99,34.93,34.97,229000.0,30.6473,30.6561,30.6035,30.6385,229000.0
2014-04-22 15:45:00,34.97,34.98,34.92,34.94,234400.0,30.6385,30.6473,30.5947,30.6122,234400.0
2014-04-22 15:50:00,34.94,34.96,34.94,34.96,201200.0,30.6122,30.6298,30.6122,30.6298,201200.0
2014-04-22 15:55:00,34.96,34.97,34.94,34.94,523800.0,30.6298,30.6385,30.6122,30.6122,523800.0
2014-04-23 09:30:00,36.87,37.41,36.59,37.34,1803600.0,32.3032,32.7763,32.0579,32.715,1803600.0
2014-04-23 09:35:00,37.34,37.36,36.35,36.72,1308600.0,32.715,32.7325,31.8476,32.1718,1308600.0
2014-04-23 09:40:00,36.71,37.0,36.61,36.95,750600.0,32.163,32.4171,32.0754,32.3733,750600.0
2014-04-23 09:45:00,36.94,37.0,36.62,36.8,594900.0,32.3645,32.4171,32.0842,32.2419,594900.0
2014-04-23 09:50:00,36.8,36.85,36.66,36.73,431700.0,32.2419,32.2857,32.1192,32.1805,431700.0
2014-04-23 09:55:00,36.73,36.77,36.34,36.37,480800.0,32.1805,32.2156,31.8388,31.8651,480800.0
2014-04-23 10:00:00,36.37,36.4,36.0,36.03,645400.0,31.8651,31.8914,31.541,31.5672,645400.0
2014-04-23 10:05:00,36.04,36.24,36.0,36.08,543000.0,31.576,31.7512,31.541,31.611,543000.0
2014-04-23 10:10:00,36.08,36.4,36.05,36.28,378500.0,31.611,31.8914,31.5848,31.7863,378500.0
2014-04-23 10:15:00,36.28,36.61,36.2,36.51,353600.0,31.7863,32.0754,31.7162,31.9878,353600.0
2014-04-23 10:20:00,36.51,36.75,36.41,36.59,313200.0,31.9878,32.1981,31.9002,32.0579,313200.0
2014-04-23 10:25:00,36.58,36.7,36.51,36.55,205700.0,32.0491,32.1542,31.9878,32.0228,205700.0
2014-04-23 10:30:00,36.54,36.54,36.39,36.46,191600.0,32.0141,32.0141,31.8826,31.944,191600.0
2014-04-23 10:35:00,36.46,36.56,36.41,36.47,279000.0,31.944,32.0316,31.9002,31.9527,279000.0
2014-04-23 10:40:00,36.48,36.72,36.47,36.66,326100.0,31.9615,32.1718,31.9527,32.1192,326100.0
2014-04-23 10:45:00,36.65,36.87,36.64,36.84,337800.0,32.1104,32.3032,32.1017,32.2769,337800.0
2014-04-23 10:50:00,36.83,36.89,36.65,36.67,181600.0,32.2681,32.3207,32.1104,32.128,181600.0
2014-04-23 10:55:00,36.68,36.73,36.61,36.72,131000.0,32.1367,32.1805,32.0754,32.1718,131000.0
2014-04-23 11:00:00,36.74,36.74,36.49,36.5,134800.0,32.1893,32.1893,31.9703,31.979,134800.0
2014-04-23 11:05:00,36.5,36.54,36.47,36.48,155900.0,31.979,32.0141,31.9527,31.9615,155900.0
2014-04-23 11:10:00,36.48,36.54,36.41,36.51,171800.0,31.9615,32.0141,31.9002,31.9878,171800.0
2014-04-23 11:15:00,36.52,36.54,36.33,36.36,174800.0,31.9965,32.0141,31.8301,31.8564,174800.0
2014-04-23 11:20:00,36.36,36.36,36.22,36.24,234700.0,31.8564,31.8564,31.7337,31.7512,234700.0
2014-04-23 11:25:00,36.25,36.41,36.22,36.38,194800.0,31.76,31.9002,31.7337,31.8739,194800.0
2014-04-23 11:30:00,36.39,36.43,36.23,36.26,145700.0,31.8826,31.9177,31.7425,31.7687,145700.0
2014-04-23 11:35:00,36.25,36.57,36.25,36.51,147100.0,31.76,32.0403,31.76,31.9878,147100.0
2014-04-23 11:40:00,36.52,36.75,36.5,36.69,195400.0,31.9965,32.1981,31.979,32.1455,195400.0
2014-04-23 11:45:00,36.66,36.73,36.55,36.58,158000.0,32.1192,32.1805,32.0228,32.0491,158000.0
2014-04-23 11:50:00,36.58,36.73,36.58,36.73,103100.0,32.0491,32.1805,32.0491,32.1805,103100.0
2014-04-23 11:55:00,36.74,36.82,36.7,36.81,147700.0,32.1893,32.2594,32.1542,32.2506,147700.0
2014-04-23 12:00:00,36.8,36.83,36.75,36.75,121100.0,32.2419,32.2681,32.1981,32.1981,121100.0
2014-04-23 12:05:00,36.75,36.75,36.62,36.63,83100.0,32.1981,32.1981,32.0842,32.0929,83100.0
2014-04-23 12:10:00,36.63,36.72,36.63,36.72,86500.0,32.0929,32.1718,32.0929,32.1718,86500.0
2014-04-23 12:15:00,36.72,36.72,36.63,36.65,77800.0,32.1718,32.1718,32.0929,32.1104,77800.0
2014-04-23 12:20:00,36.65,36.66,36.63,36.63,54300.0,32.1104,32.1192,32.0929,32.0929,54300.0
2014-04-23 12:25:00,36.63,36.69,36.63,36.67,105200.0,32.0929,32.1455,32.0929,32.128,105200.0
2014-04-23 12:30:00,36.68,36.69,36.63,36.66,100400.0,32.1367,32.1455,32.0929,32.1192,100400.0
2014-04-23 12:35:00,36.66,36.78,36.65,36.75,172300.0,32.1192,32.2243,32.1104,32.1981,172300.0
2014-04-23 12:40:00,36.75,36.79,36.7,36.74,161500.0,32.1981,32.2331,32.1542,32.1893,161500.0
2014-04-23 12:45:00,36.73,36.74,36.7,36.72,38200.0,32.1805,32.1893,32.1542,32.1718,38200.0
2014-04-23 12:50:00,36.72,36.72,36.66,36.68,93300.0,32.1718,32.1718,32.1192,32.1367,93300.0
2014-04-23 12:55:00,36.67,36.72,36.63,36.64,71400.0,32.128,32.1718,32.0929,32.1017,71400.0
2014-04-23 13:00:00,36.63,36.68,36.61,36.66,99700.0,32.0929,32.1367,32.0754,32.1192,99700.0
2014-04-23 13:05:00,36.66,36.68,36.62,36.62,69700.0,32.1192,32.1367,32.0842,32.0842,69700.0
2014-04-23 13:10:00,36.62,36.64,36.53,36.53,65400.0,32.0842,32.1017,32.0053,32.0053,65400.0
2014-04-23 13:15:00,36.54,36.59,36.54,36.59,74600.0,32.0141,32.0579,32.0141,32.0579,74600.0
2014-04-23 13:20:00,36.59,36.64,36.57,36.59,140200.0,32.0579,32.1017,32.0403,32.0579,140200.0
2014-04-23 13:25:00,36.59,36.61,36.5,36.51,119800.0,32.0579,32.0754,31.979,31.9878,119800.0
2014-04-23 13:30:00,36.5,36.55,36.44,36.5,191900.0,31.979,32.0228,31.9265,31.979,191900.0
2014-04-23 13:35:00,36.49,36.5,36.35,36.35,176700.0,31.9703,31.979,31.8476,31.8476,176700.0
2014-04-23 13:40:00,36.36,36.52,36.31,36.45,121700.0,31.8564,31.9965,31.8126,31.9352,121700.0
2014-04-23 13:45:00,36.44,36.48,36.39,36.45,116500.0,31.9265,31.9615,31.8826,31.9352,116500.0
2014-04-23 13:50:00,36.45,36.48,36.42,36.47,81000.0,31.9352,31.9615,31.9089,31.9527,81000.0
2014-04-23 13:55:00,36.47,36.52,36.46,36.5,119200.0,31.9527,31.9965,31.944,31.979,119200.0
2014-04-23 14:00:00,36.5,36.51,36.46,36.47,73900.0,31.979,31.9878,31.944,31.9527,73900.0
2014-04-23 14:05:00,36.46,36.51,36.45,36.51,66200.0,31.944,31.9878,31.9352,31.9878,66200.0
2014-04-23 14:10:00,36.51,36.51,36.44,36.45,79000.0,31.9878,31.9878,31.9265,31.9352,79000.0
2014-04-23 14:15:00,36.44,36.48,36.43,36.48,63500.0,31.9265,31.9615,31.9177,31.9615,63500.0
2014-04-23 14:20:00,36.48,36.59,36.48,36.55,111900.0,31.9615,32.0579,31.9615,32.0228,111900.0
2014-04-23 14:25:00,36.55,36.56,36.53,36.56,52600.0,32.0228,32.0316,32.0053,32.0316,52600.0
2014-04-23 14:30:00,36.55,36.6,36.52,36.59,93800.0,32.0228,32.0666,31.9965,32.0579,93800.0
2014-04-23 14:35:00,36.59,36.6,36.54,36.56,73200.0,32.0579,32.0666,32.0141,32.0316,73200.0
2014-04-23 14:40:00,36.57,36.72,36.56,36.65,146900.0,32.0403,32.1718,32.0316,32.1104,146900.0
2014-04-23 14:45:00,36.66,36.68,36.6,36.61,155100.0,32.1192,32.1367,32.0666,32.0754,155100.0
2014-04-23 14:50:00,36.61,36.67,36.57,36.66,149500.0,32.0754,32.128,32.0403,32.1192,149500.0
2014-04-23 14:55:00,36.65,36.67,36.64,36.64,65900.0,32.1104,32.128,32.1017,32.1017,65900.0
2014-04-23 15:00:00,36.64,36.65,36.61,36.61,79800.0,32.1017,32.1104,32.0754,32.0754,79800.0
2014-04-23 15:05:00,36.62,36.62,36.55,36.6,109700.0,32.0842,32.0842,32.0228,32.0666,109700.0
2014-04-23 15:10:00,36.59,36.64,36.55,36.61,234000.0,32.0579,32.1017,32.0228,32.0754,234000.0
2014-04-23 15:15:00,36.61,36.61,36.55,36.57,102700.0,32.0754,32.0754,32.0228,32.0403,102700.0
2014-04-23 15:20:00,36.57,36.7,36.56,36.7,118700.0,32.0403,32.1542,32.0316,32.1542,118700.0
2014-04-23 15:25:00,36.7,36.82,36.66,36.82,295000.0,32.1542,32.2594,32.1192,32.2594,295000.0
2014-04-23 15:30:00,36.82,36.98,36.75,36.98,599300.0,32.2594,32.3996,32.1981,32.3996,599300.0
2014-04-23 15:35:00,36.98,37.0,36.95,37.0,540400.0,32.3996,32.4171,32.3733,32.4171,540400.0
2014-04-23 15:40:00,37.0,37.1,36.98,37.07,683600.0,32.4171,32.5047,32.3996,32.4784,683600.0
2014-04-23 15:45:00,37.06,37.18,37.02,37.16,612900.0,32.4697,32.5748,32.4346,32.5573,612900.0
2014-04-23 15:50:00,37.16,37.2,37.1,37.17,513800.0,32.5573,32.5923,32.5047,32.566,513800.0
2014-04-23 15:55:00,37.16,37.18,37.04,37.08,963700.0,32.5573,32.5748,32.4521,32.4872,963700.0
2014-04-24 09:30:00,37.11,37.17,36.65,36.81,583400.0,32.5135,32.566,32.1104,32.2506,583400.0
2014-04-24 09:35:00,36.8,36.96,36.6,36.92,320300.0,32.2419,32.382,32.0666,32.347,320300.0
2014-04-24 09:40:00,36.94,37.1,36.81,36.88,182000.0,32.3645,32.5047,32.2506,32.312,182000.0
2014-04-24 09:45:00,36.85,36.98,36.63,36.65,275800.0,32.2857,32.3996,32.0929,32.1104,275800.0
2014-04-24 09:50:00,36.65,36.76,36.49,36.68,420200.0,32.1104,32.2068,31.9703,32.1367,420200.0
2014-04-24 09:55:00,36.69,36.72,36.52,36.56,271100.0,32.1455,32.1718,31.9965,32.0316,271100.0
2014-04-24 10:00:00,36.56,36.7,36.4,36.66,300000.0,32.0316,32.1542,31.8914,32.1192,300000.0
2014-04-24 10:05:00,36.66,36.71,36.55,36.7,190100.0,32.1192,32.163,32.0228,32.1542,190100.0
2014-04-24 10:10:00,36.7,36.7,36.5,36.55,239400.0,32.1542,32.1542,31.979,32.0228,239400.0
2014-04-24 10:15:00,36.56,36.71,36.52,36.7,232900.0,32.0316,32.163,31.9965,32.1542,232900.0
2014-04-24 10:20:00,36.7,36.72,36.6,36.66,181700.0,32.1542,32.1718,32.0666,32.1192,181700.0
2014-04-24 10:25:00,36.66,36.86,36.66,36.8,261400.0,32.1192,32.2944,32.1192,32.2419,261400.0
2014-04-24 10:30:00,36.8,36.82,36.71,36.74,298100.0,32.2419,32.2594,32.163,32.1893,298100.0
2014-04-24 10:35:00,36.74,37.08,36.74,36.96,286500.0,32.1893,32.4872,32.1893,32.382,286500.0
2014-04-24 10:40:00,36.95,37.02,36.93,36.95,436100.0,32.3733,32.4346,32.3558,32.3733,436100.0
2014-04-24 10:45:00,36.96,37.05,36.94,37.0,228000.0,32.382,32.4609,32.3645,32.4171,228000.0
2014-04-24 10:50:00,36.99,37.04,36.88,37.0,166600.0,32.4083,32.4521,32.312,32.4171,166600.0
2014-04-24 10:55:00,37.0,37.01,36.85,36.86,173600.0,32.4171,32.4258,32.2857,32.2944,173600.0
2014-04-24 11:00:00,36.85,36.98,36.85,36.95,188300.0,32.2857,32.3996,32.2857,32.3733,188300.0
2014-04-24 11:05:00,36.95,37.06,36.9,37.02,106000.0,32.3733,32.4697,32.3295,32.4346,106000.0
2014-04-24 11:10:00,37.02,37.08,37.0,37.01,93300.0,32.4346,32.4872,32.4171,32.4258,93300.0
2014-04-24 11:15:00,37.01,37.15,36.97,37.12,193500.0,32.4258,32.5485,32.3908,32.5222,193500.0
2014-04-24 11:20:00,37.12,37.15,37.02,37.02,92100.0,32.5222,32.5485,32.4346,32.4346,92100.0
2014-04-24 11:25:00,37.03,37.03,36.76,36.84,166000.0,32.4434,32.4434,32.2068,32.2769,166000.0
2014-04-24 11:30:00,36.84,37.03,36.84,37.03,95400.0,32.2769,32.4434,32.2769,32.4434,95400.0
2014-04-24 11:35:00,37.03,37.2,36.99,37.19,219000.0,32.4434,32.5923,32.4083,32.5836,219000.0
2014-04-24 11:40:00,37.2,37.27,37.09,37.19,251900.0,32.5923,32.6536,32.4959,32.5836,251900.0
2014-04-24 11:45:00,37.18,37.19,36.82,36.91,320500.0,32.5748,32.5836,32.2594,32.3382,320500.0
2014-04-24 11:50:00,36.89,36.89,36.33,36.77,998500.0,32.3207,32.3207,31.8301,32.2156,998500.0
2014-04-24 11:55:00,36.83,37.27,36.75,37.21,669400.0,32.2681,32.6536,32.1981,32.6011,669400.0
2014-04-24 12:00:00,37.21,37.44,37.18,37.21,436400.0,32.6011,32.8026,32.5748,32.6011,436400.0
2014-04-24 12:05:00,37.21,37.31,37.15,37.18,247900.0,32.6011,32.6887,32.5485,32.5748,247900.0
2014-04-24 12:10:00,37.17,37.32,37.14,37.24,183600.0,32.566,32.6975,32.5397,32.6274,183600.0
2014-04-24 12:15:00,37.26,37.27,37.1,37.22,102900.0,32.6449,32.6536,32.5047,32.6098,102900.0
2014-04-24 12:20:00,37.22,37.32,37.13,37.13,165700.0,32.6098,32.6975,32.531,32.531,165700.0
2014-04-24 12:25:00,37.14,37.3,37.13,37.29,93000.0,32.5397,32.6799,32.531,32.6712,93000.0
2014-04-24 12:30:00,37.31,37.34,37.29,37.34,88800.0,32.6887,32.715,32.6712,32.715,88800.0
2014-04-24 12:35:00,37.34,37.47,37.33,37.42,211700.0,32.715,32.8289,32.7062,32.7851,211700.0
2014-04-24 12:40:00,37.41,37.41,37.28,37.29,75000.0,32.7763,32.7763,32.6624,32.6712,75000.0
2014-04-24 12:45:00,37.28,37.29,37.17,37.29,165000.0,32.6624,32.6712,32.566,32.6712,165000.0
2014-04-24 12:50:00,37.29,37.33,37.25,37.26,119400.0,32.6712,32.7062,32.6361,32.6449,119400.0
2014-04-24 12:55:00,37.26,37.37,37.26,37.32,56600.0,32.6449,32.7413,32.6449,32.6975,56600.0
2014-04-24 13:00:00,37.32,37.39,37.23,37.37,137300.0,32.6975,32.7588,32.6186,32.7413,137300.0
2014-04-24 13:05:00,37.38,37.41,37.24,37.26,99800.0,32.75,32.7763,32.6274,32.6449,99800.0
2014-04-24 13:10:00,37.25,37.3,37.25,37.26,48100.0,32.6361,32.6799,32.6361,32.6449,48100.0
2014-04-24 13:15:00,37.25,37.32,37.21,37.31,106100.0,32.6361,32.6975,32.6011,32.6887,106100.0
2014-04-24 13:20:00,37.31,37.34,37.26,37.31,64800.0,32.6887,32.715,32.6449,32.6887,64800.0
2014-04-24 13:25:00,37.3,37.31,37.19,37.2,40000.0,32.6799,32.6887,32.5836,32.5923,40000.0
2014-04-24 13:30:00,37.2,37.24,37.08,37.08,94500.0,32.5923,32.6274,32.4872,32.4872,94500.0
2014-04-24 13:35:00,37.08,37.12,37.05,37.11,167800.0,32.4872,32.5222,32.4609,32.5135,167800.0
2014-04-24 13:40:00,37.11,37.16,37.06,37.14,125700.0,32.5135,32.5573,32.4697,32.5397,125700.0
2014-04-24 13:45:00,37.14,37.15,37.04,37.07,76800.0,32.5397,32.5485,32.4521,32.4784,76800.0
2014-04-24 13:50:00,37.07,37.14,37.07,37.13,118200.0,32.4784,32.5397,32.4784,32.531,118200.0
2014-04-24 13:55:00,37.13,37.14,37.04,37.08,102500.0,32.531,32.5397,32.4521,32.4872,102500.0
2014-04-24 14:00:00,37.07,37.08,36.99,37.03,209100.0,32.4784,32.4872,32.4083,32.4434,209100.0
2014-04-24 14:05:00,37.03,37.09,36.92,36.93,135300.0,32.4434,32.4959,32.347,32.3558,135300.0
2014-04-24 14:10:00,36.93,36.95,36.83,36.92,137400.0,32.3558,32.3733,32.2681,32.347,137400.0
2014-04-24 14:15:00,36.93,36.99,36.79,36.85,169000.0,32.3558,32.4083,32.2331,32.2857,169000.0
2014-04-24 14:20:00,36.86,36.89,36.82,36.84,144900.0,32.2944,32.3207,32.2594,32.2769,144900.0
2014-04-24 14:25:00,36.84,36.84,36.78,36.8,150800.0,32.2769,32.2769,32.2243,32.2419,150800.0
2014-04-24 14:30:00,36.79,36.84,36.77,36.84,115200.0,32.2331,32.2769,32.2156,32.2769,115200.0
2014-04-24 14:35:00,36.83,36.89,36.77,36.86,177200.0,32.2681,32.3207,32.2156,32.2944,177200.0
2014-04-24 14:40:00,36.85,36.9,36.77,36.8,105000.0,32.2857,32.3295,32.2156,32.2419,105000.0
2014-04-24 14:45:00,36.81,36.89,36.78,36.83,66700.0,32.2506,32.3207,32.2243,32.2681,66700.0
2014-04-24 14:50:00,36.83,36.88,36.8,36.88,64900.0,32.2681,32.312,32.2419,32.312,64900.0
2014-04-24 14:55:00,36.87,36.88,36.8,36.82,74900.0,32.3032,32.312,32.2419,32.2594,74900.0
2014-04-24 15:00:00,36.81,36.98,36.81,36.96,128400.0,32.2506,32.3996,32.2506,32.382,128400.0
2014-04-24 15:05:00,36.96,37.01,36.9,36.91,144200.0,32.382,32.4258,32.3295,32.3382,144200.0
2014-04-24 15:10:00,36.91,36.95,36.87,36.92,62800.0,32.3382,32.3733,32.3032,32.347,62800.0
2014-04-24 15:15:00,36.93,36.93,36.85,36.86,111400.0,32.3558,32.3558,32.2857,32.2944,111400.0
2014-04-24 15:20:00,36.85,36.88,36.79,36.81,135400.0,32.2857,32.312,32.2331,32.2506,135400.0
2014-04-24 15:25:00,36.81,36.83,36.78,36.78,99500.0,32.2506,32.2681,32.2243,32.2243,99500.0
2014-04-24 15:30:00,36.78,36.85,36.74,36.76,140300.0,32.2243,32.2857,32.1893,32.2068,140300.0
2014-04-24 15:35:00,36.76,36.77,36.73,36.77,129100.0,32.2068,32.2156,32.1805,32.2156,129100.0
2014-04-24 15:40:00,36.77,36.79,36.73,36.73,149000.0,32.2156,32.2331,32.1805,32.1805,149000.0
2014-04-24 15:45:00,36.73,36.79,36.72,36.76,237300.0,32.1805,32.2331,32.1718,32.2068,237300.0
2014-04-24 15:50:00,36.76,36.78,36.7,36.71,260900.0,32.2068,32.2243,32.1542,32.163,260900.0
2014-04-24 15:55:00,36.72,36.74,36.7,36.74,319400.0,32.1718,32.1893,32.1542,32.1893,319400.0
2014-04-25 09:30:00,36.5,36.5,36.18,36.37,325900.0,31.979,31.979,31.6987,31.8651,325900.0
2014-04-25 09:35:00,36.38,36.57,36.34,36.41,190700.0,31.8739,32.0403,31.8388,31.9002,190700.0
2014-04-25 09:40:00,36.39,36.61,36.36,36.44,200700.0,31.8826,32.0754,31.8564,31.9265,200700.0
2014-04-25 09:45:00,36.44,36.57,36.37,36.41,167800.0,31.9265,32.0403,31.8651,31.9002,167800.0
2014-04-25 09:50:00,36.41,36.41,36.24,36.33,156200.0,31.9002,31.9002,31.7512,31.8301,156200.0
2014-04-25 09:55:00,36.32,36.34,36.18,36.21,181000.0,31.8213,31.8388,31.6987,31.7249,181000.0
2014-04-25 10:00:00,36.22,36.25,36.12,36.25,200900.0,31.7337,31.76,31.6461,31.76,200900.0
2014-04-25 10:05:00,36.25,36.37,36.21,36.36,164500.0,31.76,31.8651,31.7249,31.8564,164500.0
2014-04-25 10:10:00,36.37,36.4,36.24,36.31,205500.0,31.8651,31.8914,31.7512,31.8126,205500.0
2014-04-25 10:15:00,36.31,36.4,36.3,36.3,161200.0,31.8126,31.8914,31.8038,31.8038,161200.0
2014-04-25 10:20:00,36.3,36.32,36.17,36.18,127300.0,31.8038,31.8213,31.6899,31.6987,127300.0
2014-04-25 10:25:00,36.2,36.22,36.16,36.19,184800.0,31.7162,31.7337,31.6811,31.7074,184800.0
2014-04-25 10:30:00,36.19,36.19,36.01,36.04,211700.0,31.7074,31.7074,31.5497,31.576,211700.0
2014-04-25 10:35:00,36.04,36.07,35.93,36.02,302100.0,31.576,31.6023,31.4796,31.5585,302100.0
2014-04-25 10:40:00,36.02,36.08,35.97,36.07,145600.0,31.5585,31.611,31.5147,31.6023,145600.0
2014-04-25 10:45:00,36.07,36.13,36.04,36.05,84300.0,31.6023,31.6548,31.576,31.5848,84300.0
2014-04-25 10:50:00,36.05,36.06,35.88,35.88,254600.0,31.5848,31.5935,31.4358,31.4358,254600.0
2014-04-25 10:55:00,35.88,35.95,35.84,35.92,141200.0,31.4358,31.4971,31.4008,31.4709,141200.0
2014-04-25 11:00:00,35.91,35.92,35.8,35.8,147000.0,31.4621,31.4709,31.3657,31.3657,147000.0
2014-04-25 11:05:00,35.8,35.88,35.78,35.87,127200.0,31.3657,31.4358,31.3482,31.4271,127200.0
2014-04-25 11:10:00,35.86,35.97,35.85,35.89,129700.0,31.4183,31.5147,31.4095,31.4446,129700.0
2014-04-25 11:15:00,35.89,36.15,35.88,36.14,143100.0,31.4446,31.6724,31.4358,31.6636,143100.0
2014-04-25 11:20:00,36.15,36.18,36.09,36.16,115600.0,31.6724,31.6987,31.6198,31.6811,115600.0
2014-04-25 11:25:00,36.16,36.21,36.16,36.18,141300.0,31.6811,31.7249,31.6811,31.6987,141300.0
2014-04-25 11:30:00,36.19,36.2,36.1,36.12,99000.0,31.7074,31.7162,31.6286,31.6461,99000.0
2014-04-25 11:35:00,36.12,36.2,36.12,36.15,85200.0,31.6461,31.7162,31.6461,31.6724,85200.0
2014-04-25 11:40:00,36.16,36.17,36.07,36.09,41500.0,31.6811,31.6899,31.6023,31.6198,41500.0
2014-04-25 11:45:00,36.09,36.11,36.08,36.1,34000.0,31.6198,31.6373,31.611,31.6286,34000.0
2014-04-25 11:50:00,36.1,36.2,36.1,36.2,99800.0,31.6286,31.7162,31.6286,31.7162,99800.0
2014-04-25 11:55:00,36.2,36.2,36.11,36.13,49400.0,31.7162,31.7162,31.6373,31.6548,49400.0
2014-04-25 12:00:00,36.13,36.2,36.12,36.19,96600.0,31.6548,31.7162,31.6461,31.7074,96600.0
2014-04-25 12:05:00,36.19,36.21,36.15,36.19,49200.0,31.7074,31.7249,31.6724,31.7074,49200.0
2014-04-25 12:10:00,36.19,36.21,36.14,36.16,81300.0,31.7074,31.7249,31.6636,31.6811,81300.0
2014-04-25 12:15:00,36.16,36.22,36.16,36.19,54700.0,31.6811,31.7337,31.6811,31.7074,54700.0
2014-04-25 12:20:00,36.18,36.2,36.16,36.18,57500.0,31.6987,31.7162,31.6811,31.6987,57500.0
2014-04-25 12:25:00,36.17,36.26,36.17,36.23,77900.0,31.6899,31.7687,31.6899,31.7425,77900.0
2014-04-25 12:30:00,36.23,36.3,36.22,36.29,52100.0,31.7425,31.8038,31.7337,31.795,52100.0
2014-04-25 12:35:00,36.29,36.3,36.24,36.26,83600.0,31.795,31.8038,31.7512,31.7687,83600.0
2014-04-25 12:40:00,36.27,36.4,36.26,36.4,144000.0,31.7775,31.8914,31.7687,31.8914,144000.0
2014-04-25 12:45:00,36.41,36.43,36.29,36.32,142800.0,31.9002,31.9177,31.795,31.8213,142800.0
2014-04-25 12:50:00,36.33,36.37,36.28,36.35,65600.0,31.8301,31.8651,31.7863,31.8476,65600.0
2014-04-25 12:55:00,36.34,36.38,36.3,36.33,79100.0,31.8388,31.8739,31.8038,31.8301,79100.0
2014-04-25 13:00:00,36.32,36.33,36.24,36.25,76400.0,31.8213,31.8301,31.7512,31.76,76400.0
2014-04-25 13:05:00,36.25,36.34,36.25,36.32,68500.0,31.76,31.8388,31.76,31.8213,68500.0
2014-04-25 13:10:00,36.31,36.32,36.21,36.22,42500.0,31.8126,31.8213,31.7249,31.7337,42500.0
2014-04-25 13:15:00,36.22,36.26,36.19,36.21,58500.0,31.7337,31.7687,31.7074,31.7249,58500.0
2014-04-25 13:20:00,36.22,36.25,36.15,36.17,130800.0,31.7337,31.76,31.6724,31.6899,130800.0
2014-04-25 13:25:00,36.17,36.2,36.14,36.16,109900.0,31.6899,31.7162,31.6636,31.6811,109900.0
2014-04-25 13:30:00,36.16,36.16,36.08,36.1,81600.0,31.6811,31.6811,31.611,31.6286,81600.0
2014-04-25 13:35:00,36.09,36.16,36.09,36.16,71400.0,31.6198,31.6811,31.6198,31.6811,71400.0
2014-04-25 13:40:00,36.16,36.21,36.16,36.21,62300.0,31.6811,31.7249,31.6811,31.7249,62300.0
2014-04-25 13:45:00,36.21,36.3,36.2,36.23,112800.0,31.7249,31.8038,31.7162,31.7425,112800.0
2014-04-25 13:50:00,36.23,36.25,36.14,36.18,87300.0,31.7425,31.76,31.6636,31.6987,87300.0
2014-04-25 13:55:00,36.18,36.2,36.17,36.17,72200.0,31.6987,31.7162,31.6899,31.6899,72200.0
2014-04-25 14:00:00,36.16,36.17,36.08,36.09,73400.0,31.6811,31.6899,31.611,31.6198,73400.0
2014-04-25 14:05:00,36.08,36.12,36.04,36.07,63300.0,31.611,31.6461,31.576,31.6023,63300.0
2014-04-25 14:10:00,36.07,36.07,36.0,36.03,94800.0,31.6023,31.6023,31.541,31.5672,94800.0
2014-04-25 14:15:00,36.02,36.06,36.01,36.02,38800.0,31.5585,31.5935,31.5497,31.5585,38800.0
2014-04-25 14:20:00,36.03,36.09,36.01,36.09,59200.0,31.5672,31.6198,31.5497,31.6198,59200.0
2014-04-25 14:25:00,36.1,36.12,36.02,36.03,100300.0,31.6286,31.6461,31.5585,31.5672,100300.0
2014-04-25 14:30:00,36.03,36.05,35.95,35.98,159400.0,31.5672,31.5848,31.4971,31.5234,159400.0
2014-04-25 14:35:00,35.98,36.11,35.97,36.09,67100.0,31.5234,31.6373,31.5147,31.6198,67100.0
2014-04-25 14:40:00,36.08,36.09,36.01,36.04,64900.0,31.611,31.6198,31.5497,31.576,64900.0
2014-04-25 14:45:00,36.05,36.06,35.99,36.01,56100.0,31.5848,31.5935,31.5322,31.5497,56100.0
2014-04-25 14:50:00,36.01,36.07,36.0,36.01,100700.0,31.5497,31.6023,31.541,31.5497,100700.0
2014-04-25 14:55:00,36.02,36.07,36.02,36.05,72200.0,31.5585,31.6023,31.5585,31.5848,72200.0
2014-04-25 15:00:00,36.05,36.1,36.03,36.1,57400.0,31.5848,31.6286,31.5672,31.6286,57400.0
2014-04-25 15:05:00,36.1,36.1,36.03,36.05,78700.0,31.6286,31.6286,31.5672,31.5848,78700.0
2014-04-25 15:10:00,36.05,36.07,36.02,36.05,120100.0,31.5848,31.6023,31.5585,31.5848,120100.0
2014-04-25 15:15:00,36.05,36.08,36.01,36.05,95900.0,31.5848,31.611,31.5497,31.5848,95900.0
2014-04-25 15:20:00,36.05,36.11,36.05,36.08,57800.0,31.5848,31.6373,31.5848,31.611,57800.0
2014-04-25 15:25:00,36.09,36.19,36.08,36.18,83400.0,31.6198,31.7074,31.611,31.6987,83400.0
2014-04-25 15:30:00,36.19,36.19,36.09,36.12,97700.0,31.7074,31.7074,31.6198,31.6461,97700.0
2014-04-25 15:35:00,36.12,36.14,36.09,36.09,112100.0,31.6461,31.6636,31.6198,31.6198,112100.0
2014-04-25 15:40:00,36.09,36.15,36.08,36.13,155000.0,31.6198,31.6724,31.611,31.6548,155000.0
2014-04-25 15:45:00,36.13,36.17,36.09,36.13,224900.0,31.6548,31.6899,31.6198,31.6548,224900.0
2014-04-25 15:50:00,36.13,36.13,36.07,36.08,215500.0,31.6548,31.6548,31.6023,31.611,215500.0
2014-04-25 15:55:00,36.09,36.11,36.05,36.07,356500.0,31.6198,31.6373,31.5848,31.6023,356500.0
2014-04-28 09:30:00,36.2,36.39,36.07,36.19,222100.0,31.7162,31.8826,31.6023,31.7074,222100.0
2014-04-28 09:35:00,36.18,36.22,36.05,36.06,165600.0,31.6987,31.7337,31.5848,31.5935,165600.0
2014-04-28 09:40:00,36.06,36.13,35.89,36.03,198000.0,31.5935,31.6548,31.4446,31.5672,198000.0
2014-04-28 09:45:00,36.03,36.25,36.03,36.07,145100.0,31.5672,31.76,31.5672,31.6023,145100.0
2014-04-28 09:50:00,36.09,36.27,36.01,36.25,175900.0,31.6198,31.7775,31.5497,31.76,175900.0
2014-04-28 09:55:00,36.27,36.35,36.26,36.31,129300.0,31.7775,31.8476,31.7687,31.8126,129300.0
2014-04-28 10:00:00,36.32,36.46,36.3,36.33,254500.0,31.8213,31.944,31.8038,31.8301,254500.0
2014-04-28 10:05:00,36.33,36.41,36.22,36.35,168800.0,31.8301,31.9002,31.7337,31.8476,168800.0
2014-04-28 10:10:00,36.34,36.42,36.23,36.4,165200.0,31.8388,31.9089,31.7425,31.8914,165200.0
2014-04-28 10:15:00,36.41,36.54,36.4,36.53,160000.0,31.9002,32.0141,31.8914,32.0053,160000.0
2014-04-28 10:20:00,36.53,36.63,36.47,36.47,146100.0,32.0053,32.0929,31.9527,31.9527,146100.0
2014-04-28 10:25:00,36.47,36.55,36.45,36.51,74400.0,31.9527,32.0228,31.9352,31.9878,74400.0
2014-04-28 10:30:00,36.51,36.63,36.47,36.62,98600.0,31.9878,32.0929,31.9527,32.0842,98600.0
2014-04-28 10:35:00,36.62,36.67,36.58,36.62,144100.0,32.0842,32.128,32.0491,32.0842,144100.0
2014-04-28 10:40:00,36.61,36.61,36.5,36.56,251400.0,32.0754,32.0754,31.979,32.0316,251400.0
2014-04-28 10:45:00,36.57,36.59,36.42,36.43,270400.0,32.0403,32.0579,31.9089,31.9177,270400.0
2014-04-28 10:50:00,36.43,36.46,36.33,36.33,56300.0,31.9177,31.944,31.8301,31.8301,56300.0
2014-04-28 10:55:00,36.33,36.42,36.31,36.34,147700.0,31.8301,31.9089,31.8126,31.8388,147700.0
2014-04-28 11:00:00,36.34,36.4,36.34,36.37,41400.0,31.8388,31.8914,31.8388,31.8651,41400.0
2014-04-28 11:05:00,36.37,36.4,36.31,36.32,64200.0,31.8651,31.8914,31.8126,31.8213,64200.0
2014-04-28 11:10:00,36.32,36.33,36.25,36.25,65400.0,31.8213,31.8301,31.76,31.76,65400.0
2014-04-28 11:15:00,36.26,36.27,36.21,36.21,77400.0,31.7687,31.7775,31.7249,31.7249,77400.0
2014-04-28 11:20:00,36.21,36.24,36.13,36.15,164300.0,31.7249,31.7512,31.6548,31.6724,164300.0
2014-04-28 11:25:00,36.15,36.16,36.08,36.1,222300.0,31.6724,31.6811,31.611,31.6286,222300.0
2014-04-28 11:30:00,36.09,36.13,36.05,36.06,215100.0,31.6198,31.6548,31.5848,31.5935,215100.0
2014-04-28 11:35:00,36.06,36.17,36.05,36.11,181500.0,31.5935,31.6899,31.5848,31.6373,181500.0
2014-04-28 11:40:00,36.12,36.2,36.11,36.16,117200.0,31.6461,31.7162,31.6373,31.6811,117200.0
2014-04-28 11:45:00,36.16,36.18,36.07,36.11,128400.0,31.6811,31.6987,31.6023,31.6373,128400.0
2014-04-28 11:50:00,36.1,36.15,36.05,36.08,103700.0,31.6286,31.6724,31.5848,31.611,103700.0
2014-04-28 11:55:00,36.07,36.16,35.99,36.01,199300.0,31.6023,31.6811,31.5322,31.5497,199300.0
2014-04-28 12:00:00,36.01,36.02,35.96,35.97,90800.0,31.5497,31.5585,31.5059,31.5147,90800.0
2014-04-28 12:05:00,35.97,35.97,35.86,35.86,210600.0,31.5147,31.5147,31.4183,31.4183,210600.0
2014-04-28 12:10:00,35.86,36.0,35.86,35.94,150200.0,31.4183,31.541,31.4183,31.4884,150200.0
2014-04-28 12:15:00,35.94,36.09,35.94,36.08,125600.0,31.4884,31.6198,31.4884,31.611,125600.0
2014-04-28 12:20:00,36.09,36.12,35.92,35.95,133200.0,31.6198,31.6461,31.4709,31.4971,133200.0
2014-04-28 12:25:00,35.93,35.98,35.88,35.94,160400.0,31.4796,31.5234,31.4358,31.4884,160400.0
2014-04-28 12:30:00,35.95,35.99,35.93,35.95,93200.0,31.4971,31.5322,31.4796,31.4971,93200.0
2014-04-28 12:35:00,35.95,35.95,35.83,35.84,82000.0,31.4971,31.4971,31.392,31.4008,82000.0
2014-04-28 12:40:00,35.85,35.89,35.82,35.86,68800.0,31.4095,31.4446,31.3832,31.4183,68800.0
2014-04-28 12:45:00,35.86,35.93,35.86,35.91,77000.0,31.4183,31.4796,31.4183,31.4621,77000.0
2014-04-28 12:50:00,35.91,35.92,35.83,35.91,99500.0,31.4621,31.4709,31.392,31.4621,99500.0
2014-04-28 12:55:00,35.9,35.9,35.82,35.82,50500.0,31.4533,31.4533,31.3832,31.3832,50500.0
2014-04-28 13:00:00,35.82,35.82,35.62,35.66,190000.0,31.3832,31.3832,31.208,31.2431,190000.0
2014-04-28 13:05:00,35.66,35.67,35.58,35.59,93300.0,31.2431,31.2518,31.173,31.1817,93300.0
2014-04-28 13:10:00,35.6,35.63,35.56,35.6,122700.0,31.1905,31.2168,31.1554,31.1905,122700.0
2014-04-28 13:15:00,35.6,35.62,35.48,35.53,177400.0,31.1905,31.208,31.0854,31.1292,177400.0
2014-04-28 13:20:00,35.53,35.53,35.29,35.33,226900.0,31.1292,31.1292,30.9189,30.9539,226900.0
2014-04-28 13:25:00,35.33,35.45,35.2,35.45,453800.0,30.9539,31.0591,30.84,31.0591,453800.0
2014-04-28 13:30:00,35.44,35.44,35.16,35.18,306300.0,31.0503,31.0503,30.805,30.8225,306300.0
2014-04-28 13:35:00,35.17,35.25,35.13,35.2,184500.0,30.8138,30.8838,30.7787,30.84,184500.0
2014-04-28 13:40:00,35.2,35.38,35.2,35.34,107700.0,30.84,30.9977,30.84,30.9627,107700.0
2014-04-28 13:45:00,35.33,35.43,35.33,35.41,93900.0,30.9539,31.0416,30.9539,31.024,93900.0
2014-04-28 13:50:00,35.42,35.55,35.42,35.44,181700.0,31.0328,31.1467,31.0328,31.0503,181700.0
2014-04-28 13:55:00,35.44,35.54,35.37,35.4,95200.0,31.0503,31.1379,30.989,31.0153,95200.0
2014-04-28 14:00:00,35.39,35.39,35.27,35.29,98000.0,31.0065,31.0065,30.9014,30.9189,98000.0
2014-04-28 14:05:00,35.29,35.36,35.24,35.32,102600.0,30.9189,30.9802,30.8751,30.9452,102600.0
2014-04-28 14:10:00,35.32,35.43,35.32,35.39,100200.0,30.9452,31.0416,30.9452,31.0065,100200.0
2014-04-28 14:15:00,35.39,35.49,35.37,35.48,58800.0,31.0065,31.0941,30.989,31.0854,58800.0
2014-04-28 14:20:00,35.47,35.61,35.45,35.6,75200.0,31.0766,31.1993,31.0591,31.1905,75200.0
2014-04-28 14:25:00,35.6,35.67,35.56,35.66,125700.0,31.1905,31.2518,31.1554,31.2431,125700.0
2014-04-28 14:30:00,35.67,35.72,35.59,35.61,75000.0,31.2518,31.2956,31.1817,31.1993,75000.0
2014-04-28 14:35:00,35.61,35.65,35.59,35.6,72500.0,31.1993,31.2343,31.1817,31.1905,72500.0
2014-04-28 14:40:00,35.59,35.59,35.49,35.5,59600.0,31.1817,31.1817,31.0941,31.1029,59600.0
2014-04-28 14:45:00,35.49,35.59,35.48,35.57,129000.0,31.0941,31.1817,31.0854,31.1642,129000.0
2014-04-28 14:50:00,35.58,35.6,35.51,35.54,130300.0,31.173,31.1905,31.1116,31.1379,130300.0
2014-04-28 14:55:00,35.53,35.55,35.45,35.48,90900.0,31.1292,31.1467,31.0591,31.0854,90900.0
2014-04-28 15:00:00,35.49,35.54,35.46,35.54,71800.0,31.0941,31.1379,31.0678,31.1379,71800.0
2014-04-28 15:05:00,35.54,35.71,35.52,35.71,128700.0,31.1379,31.2869,31.1204,31.2869,128700.0
2014-04-28 15:10:00,35.7,35.83,35.65,35.82,133000.0,31.2781,31.392,31.2343,31.3832,133000.0
2014-04-28 15:15:00,35.82,35.89,35.77,35.85,117100.0,31.3832,31.4446,31.3394,31.4095,117100.0
2014-04-28 15:20:00,35.86,35.94,35.78,35.89,168800.0,31.4183,31.4884,31.3482,31.4446,168800.0
2014-04-28 15:25:00,35.89,35.95,35.83,35.86,159300.0,31.4446,31.4971,31.392,31.4183,159300.0
2014-04-28 15:30:00,35.86,35.91,35.85,35.91,182200.0,31.4183,31.4621,31.4095,31.4621,182200.0
2014-04-28 15:35:00,35.91,35.94,35.87,35.89,113100.0,31.4621,31.4884,31.4271,31.4446,113100.0
2014-04-28 15:40:00,35.9,35.91,35.84,35.87,152800.0,31.4533,31.4621,31.4008,31.4271,152800.0
2014-04-28 15:45:00,35.88,35.9,35.8,35.8,119900.0,31.4358,31.4533,31.3657,31.3657,119900.0
2014-04-28 15:50:00,35.8,35.91,35.8,35.9,360400.0,31.3657,31.4621,31.3657,31.4533,360400.0
2014-04-28 15:55:00,35.9,35.9,35.83,35.83,535900.0,31.4533,31.4533,31.392,31.392,535900.0
2014-04-29 09:30:00,36.02,36.17,35.88,36.1,245300.0,31.5585,31.6899,31.4358,31.6286,245300.0
2014-04-29 09:35:00,36.1,36.14,35.87,36.1,231300.0,31.6286,31.6636,31.4271,31.6286,231300.0
2014-04-29 09:40:00,36.1,36.27,35.96,35.96,188300.0,31.6286,31.7775,31.5059,31.5059,188300.0
2014-04-29 09:45:00,35.97,36.27,35.95,36.2,136100.0,31.5147,31.7775,31.4971,31.7162,136100.0
2014-04-29 09:50:00,36.2,36.33,36.13,36.31,153300.0,31.7162,31.8301,31.6548,31.8126,153300.0
2014-04-29 09:55:00,36.31,36.35,36.16,36.22,120900.0,31.8126,31.8476,31.6811,31.7337,120900.0
2014-04-29 10:00:00,36.23,36.37,36.22,36.29,102900.0,31.7425,31.8651,31.7337,31.795,102900.0
2014-04-29 10:05:00,36.28,36.34,36.22,36.23,91200.0,31.7863,31.8388,31.7337,31.7425,91200.0
2014-04-29 10:10:00,36.24,36.25,36.15,36.16,103100.0,31.7512,31.76,31.6724,31.6811,103100.0
2014-04-29 10:15:00,36.15,36.16,35.94,35.95,174600.0,31.6724,31.6811,31.4884,31.4971,174600.0
2014-04-29 10:20:00,35.95,35.98,35.87,35.94,170800.0,31.4971,31.5234,31.4271,31.4884,170800.0
2014-04-29 10:25:00,35.95,35.96,35.87,35.9,130900.0,31.4971,31.5059,31.4271,31.4533,130900.0
2014-04-29 10:30:00,35.9,35.96,35.89,35.91,147000.0,31.4533,31.5059,31.4446,31.4621,147000.0
2014-04-29 10:35:00,35.9,36.02,35.88,35.99,200800.0,31.4533,31.5585,31.4358,31.5322,200800.0
2014-04-29 10:40:00,35.99,36.02,35.88,35.88,302600.0,31.5322,31.5585,31.4358,31.4358,302600.0
2014-04-29 10:45:00,35.89,36.01,35.89,35.99,343900.0,31.4446,31.5497,31.4446,31.5322,343900.0
2014-04-29 10:50:00,35.99,36.12,35.96,35.99,134900.0,31.5322,31.6461,31.5059,31.5322,134900.0
2014-04-29 10:55:00,35.99,36.03,35.98,36.0,138500.0,31.5322,31.5672,31.5234,31.541,138500.0
2014-04-29 11:00:00,36.0,36.13,36.0,36.05,79600.0,31.541,31.6548,31.541,31.5848,79600.0
2014-04-29 11:05:00,36.04,36.05,35.98,35.99,145500.0,31.576,31.5848,31.5234,31.5322,145500.0
2014-04-29 11:10:00,35.99,36.0,35.92,35.96,103400.0,31.5322,31.541,31.4709,31.5059,103400.0
2014-04-29 11:15:00,35.96,36.0,35.94,35.98,57600.0,31.5059,31.541,31.4884,31.5234,57600.0
2014-04-29 11:20:00,35.99,36.1,35.99,36.1,64900.0,31.5322,31.6286,31.5322,31.6286,64900.0
2014-04-29 11:25:00,36.1,36.14,36.04,36.08,83700.0,31.6286,31.6636,31.576,31.611,83700.0
2014-04-29 11:30:00,36.09,36.14,36.06,36.13,89500.0,31.6198,31.6636,31.5935,31.6548,89500.0
2014-04-29 11:35:00,36.13,36.27,36.1,36.21,100200.0,31.6548,31.7775,31.6286,31.7249,100200.0
2014-04-29 11:40:00,36.22,36.26,36.2,36.22,65300.0,31.7337,31.7687,31.7162,31.7337,65300.0
2014-04-29 11:45:00,36.22,36.3,36.16,36.26,152500.0,31.7337,31.8038,31.6811,31.7687,152500.0
2014-04-29 11:50:00,36.26,36.3,36.24,36.26,107100.0,31.7687,31.8038,31.7512,31.7687,107100.0
2014-04-29 11:55:00,36.26,36.29,36.26,36.29,70100.0,31.7687,31.795,31.7687,31.795,70100.0
2014-04-29 12:00:00,36.29,36.3,36.26,36.27,97100.0,31.795,31.8038,31.7687,31.7775,97100.0
2014-04-29 12:05:00,36.27,36.28,36.22,36.25,59200.0,31.7775,31.7863,31.7337,31.76,59200.0
2014-04-29 12:10:00,36.24,36.27,36.23,36.25,39800.0,31.7512,31.7775,31.7425,31.76,39800.0
2014-04-29 12:15:00,36.26,36.27,36.25,36.26,37400.0,31.7687,31.7775,31.76,31.7687,37400.0
2014-04-29 12:20:00,36.26,36.33,36.26,36.28,47000.0,31.7687,31.8301,31.7687,31.7863,47000.0
2014-04-29 12:25:00,36.28,36.3,36.22,36.28,34600.0,31.7863,31.8038,31.7337,31.7863,34600.0
2014-04-29 12:30:00,36.28,36.31,36.24,36.3,41600.0,31.7863,31.8126,31.7512,31.8038,41600.0
2014-04-29 12:35:00,36.3,36.33,36.28,36.31,85100.0,31.8038,31.8301,31.7863,31.8126,85100.0
2014-04-29 12:40:00,36.32,36.42,36.3,36.42,133700.0,31.8213,31.9089,31.8038,31.9089,133700.0
2014-04-29 12:45:00,36.41,36.43,36.34,36.36,48100.0,31.9002,31.9177,31.8388,31.8564,48100.0
2014-04-29 12:50:00,36.35,36.5,36.35,36.49,170700.0,31.8476,31.979,31.8476,31.9703,170700.0
2014-04-29 12:55:00,36.5,36.59,36.48,36.53,255500.0,31.979,32.0579,31.9615,32.0053,255500.0
2014-04-29 13:00:00,36.53,36.54,36.46,36.5,49700.0,32.0053,32.0141,31.944,31.979,49700.0
2014-04-29 13:05:00,36.5,36.53,36.48,36.5,73300.0,31.979,32.0053,31.9615,31.979,73300.0
2014-04-29 13:10:00,36.51,36.56,36.42,36.47,104700.0,31.9878,32.0316,31.9089,31.9527,104700.0
2014-04-29 13:15:00,36.48,36.55,36.47,36.55,79900.0,31.9615,32.0228,31.9527,32.0228,79900.0
2014-04-29 13:20:00,36.54,36.55,36.47,36.5,75600.0,32.0141,32.0228,31.9527,31.979,75600.0
2014-04-29 13:25:00,36.5,36.51,36.44,36.45,50700.0,31.979,31.9878,31.9265,31.9352,50700.0
2014-04-29 13:30:00,36.46,36.49,36.42,36.45,65200.0,31.944,31.9703,31.9089,31.9352,65200.0
2014-04-29 13:35:00,36.45,36.55,36.44,36.45,134800.0,31.9352,32.0228,31.9265,31.9352,134800.0
2014-04-29 13:40:00,36.45,36.48,36.38,36.39,92000.0,31.9352,31.9615,31.8739,31.8826,92000.0
2014-04-29 13:45:00,36.39,36.49,36.37,36.49,53200.0,31.8826,31.9703,31.8651,31.9703,53200.0
2014-04-29 13:50:00,36.49,36.5,36.47,36.48,53800.0,31.9703,31.979,31.9527,31.9615,53800.0
2014-04-29 13:55:00,36.49,36.5,36.46,36.47,73500.0,31.9703,31.979,31.944,31.9527,73500.0
2014-04-29 14:00:00,36.48,36.5,36.45,36.49,60700.0,31.9615,31.979,31.9352,31.9703,60700.0
2014-04-29 14:05:00,36.49,36.51,36.45,36.51,90100.0,31.9703,31.9878,31.9352,31.9878,90100.0
2014-04-29 14:10:00,36.52,36.52,36.46,36.5,168500.0,31.9965,31.9965,31.944,31.979,168500.0
2014-04-29 14:15:00,36.49,36.53,36.46,36.53,176500.0,31.9703,32.0053,31.944,32.0053,176500.0
2014-04-29 14:20:00,36.53,36.57,36.5,36.53,82600.0,32.0053,32.0403,31.979,32.0053,82600.0
2014-04-29 14:25:00,36.52,36.55,36.5,36.5,47600.0,31.9965,32.0228,31.979,31.979,47600.0
2014-04-29 14:30:00,36.5,36.52,36.49,36.51,53000.0,31.979,31.9965,31.9703,31.9878,53000.0
2014-04-29 14:35:00,36.52,36.6,36.51,36.6,174200.0,31.9965,32.0666,31.9878,32.0666,174200.0
2014-04-29 14:40:00,36.6,36.67,36.58,36.65,113800.0,32.0666,32.128,32.0491,32.1104,113800.0
2014-04-29 14:45:00,36.64,36.64,36.59,36.63,64800.0,32.1017,32.1017,32.0579,32.0929,64800.0
2014-04-29 14:50:00,36.63,36.66,36.61,36.66,50800.0,32.0929,32.1192,32.0754,32.1192,50800.0
2014-04-29 14:55:00,36.66,36.66,36.6,36.66,49800.0,32.1192,32.1192,32.0666,32.1192,49800.0
2014-04-29 15:00:00,36.65,36.69,36.64,36.69,70400.0,32.1104,32.1455,32.1017,32.1455,70400.0
2014-04-29 15:05:00,36.69,36.7,36.66,36.68,102200.0,32.1455,32.1542,32.1192,32.1367,102200.0
2014-04-29 15:10:00,36.68,36.7,36.66,36.67,63300.0,32.1367,32.1542,32.1192,32.128,63300.0
2014-04-29 15:15:00,36.67,36.68,36.64,36.68,77100.0,32.128,32.1367,32.1017,32.1367,77100.0
2014-04-29 15:20:00,36.68,36.7,36.65,36.7,98500.0,32.1367,32.1542,32.1104,32.1542,98500.0
2014-04-29 15:25:00,36.7,36.75,36.69,36.71,86200.0,32.1542,32.1981,32.1455,32.163,86200.0
2014-04-29 15:30:00,36.71,36.73,36.69,36.72,91000.0,32.163,32.1805,32.1455,32.1718,91000.0
2014-04-29 15:35:00,36.73,36.73,36.68,36.69,162300.0,32.1805,32.1805,32.1367,32.1455,162300.0
2014-04-29 15:40:00,36.7,36.7,36.69,36.7,60800.0,32.1542,32.1542,32.1455,32.1542,60800.0
2014-04-29 15:45:00,36.7,36.74,36.7,36.72,191300.0,32.1542,32.1893,32.1542,32.1718,191300.0
2014-04-29 15:50:00,36.72,36.73,36.71,36.72,210300.0,32.1718,32.1805,32.163,32.1718,210300.0
2014-04-29 15:55:00,36.73,36.75,36.71,36.73,384900.0,32.1805,32.1981,32.163,32.1805,384900.0
2014-04-30 09:30:00,36.81,36.95,36.7,36.93,233600.0,32.2506,32.3733,32.1542,32.3558,233600.0
2014-04-30 09:35:00,36.94,37.03,36.82,36.84,257900.0,32.3645,32.4434,32.2594,32.2769,257900.0
2014-04-30 09:40:00,36.84,36.85,36.73,36.81,122100.0,32.2769,32.2857,32.1805,32.2506,122100.0
2014-04-30 09:45:00,36.82,37.1,36.82,37.06,161700.0,32.2594,32.5047,32.2594,32.4697,161700.0
2014-04-30 09:50:00,37.06,37.18,36.9,36.91,180600.0,32.4697,32.5748,32.3295,32.3382,180600.0
2014-04-30 09:55:00,36.92,36.96,36.73,36.77,180200.0,32.347,32.382,32.1805,32.2156,180200.0
2014-04-30 10:00:00,36.76,36.76,36.36,36.37,234200.0,32.2068,32.2068,31.8564,31.8651,234200.0
2014-04-30 10:05:00,36.37,36.57,36.37,36.47,280100.0,31.8651,32.0403,31.8651,31.9527,280100.0
2014-04-30 10:10:00,36.48,36.7,36.48,36.66,309100.0,31.9615,32.1542,31.9615,32.1192,309100.0
2014-04-30 10:15:00,36.66,36.79,36.62,36.75,209500.0,32.1192,32.2331,32.0842,32.1981,209500.0
2014-04-30 10:20:00,36.75,36.8,36.66,36.71,136900.0,32.1981,32.2419,32.1192,32.163,136900.0
2014-04-30 10:25:00,36.71,36.77,36.65,36.75,79400.0,32.163,32.2156,32.1104,32.1981,79400.0
2014-04-30 10:30:00,36.76,36.92,36.75,36.83,268600.0,32.2068,32.347,32.1981,32.2681,268600.0
2014-04-30 10:35:00,36.83,36.86,36.7,36.71,232800.0,32.2681,32.2944,32.1542,32.163,232800.0
2014-04-30 10:40:00,36.7,36.75,36.59,36.6,151000.0,32.1542,32.1981,32.0579,32.0666,151000.0
2014-04-30 10:45:00,36.6,36.69,36.53,36.67,189200.0,32.0666,32.1455,32.0053,32.128,189200.0
2014-04-30 10:50:00,36.67,36.8,36.67,36.78,144900.0,32.128,32.2419,32.128,32.2243,144900.0
2014-04-30 10:55:00,36.78,36.79,36.67,36.69,116600.0,32.2243,32.2331,32.128,32.1455,116600.0
2014-04-30 11:00:00,36.69,36.72,36.54,36.57,121500.0,32.1455,32.1718,32.0141,32.0403,121500.0
2014-04-30 11:05:00,36.56,36.59,36.46,36.47,177400.0,32.0316,32.0579,31.944,31.9527,177400.0
2014-04-30 11:10:00,36.46,36.47,36.32,36.33,266200.0,31.944,31.9527,31.8213,31.8301,266200.0
2014-04-30 11:15:00,36.32,36.44,36.3,36.4,202600.0,31.8213,31.9265,31.8038,31.8914,202600.0
2014-04-30 11:20:00,36.4,36.58,36.39,36.55,138100.0,31.8914,32.0491,31.8826,32.0228,138100.0
2014-04-30 11:25:00,36.55,36.55,36.42,36.43,79900.0,32.0228,32.0228,31.9089,31.9177,79900.0
2014-04-30 11:30:00,36.42,36.59,36.42,36.52,87200.0,31.9089,32.0579,31.9089,31.9965,87200.0
2014-04-30 11:35:00,36.53,36.54,36.36,36.38,159000.0,32.0053,32.0141,31.8564,31.8739,159000.0
2014-04-30 11:40:00,36.38,36.5,36.36,36.39,143800.0,31.8739,31.979,31.8564,31.8826,143800.0
2014-04-30 11:45:00,36.4,36.42,36.33,36.34,133100.0,31.8914,31.9089,31.8301,31.8388,133100.0
2014-04-30 11:50:00,36.34,36.45,36.33,36.44,40000.0,31.8388,31.9352,31.8301,31.9265,40000.0
2014-04-30 11:55:00,36.44,36.44,36.35,36.41,137500.0,31.9265,31.9265,31.8476,31.9002,137500.0
2014-04-30 12:00:00,36.4,36.45,36.38,36.39,58600.0,31.8914,31.9352,31.8739,31.8826,58600.0
2014-04-30 12:05:00,36.39,36.51,36.39,36.51,41900.0,31.8826,31.9878,31.8826,31.9878,41900.0
2014-04-30 12:10:00,36.5,36.55,36.46,36.54,44900.0,31.979,32.0228,31.944,32.0141,44900.0
2014-04-30 12:15:00,36.55,36.58,36.45,36.48,57100.0,32.0228,32.0491,31.9352,31.9615,57100.0
2014-04-30 12:20:00,36.48,36.54,36.48,36.53,45900.0,31.9615,32.0141,31.9615,32.0053,45900.0
2014-04-30 12:25:00,36.54,36.58,36.52,36.57,36600.0,32.0141,32.0491,31.9965,32.0403,36600.0
2014-04-30 12:30:00,36.57,36.58,36.5,36.52,37200.0,32.0403,32.0491,31.979,31.9965,37200.0
2014-04-30 12:35:00,36.52,36.62,36.47,36.62,125800.0,31.9965,32.0842,31.9527,32.0842,125800.0
2014-04-30 12:40:00,36.63,36.65,36.55,36.56,44900.0,32.0929,32.1104,32.0228,32.0316,44900.0
2014-04-30 12:45:00,36.56,36.59,36.55,36.57,52000.0,32.0316,32.0579,32.0228,32.0403,52000.0
2014-04-30 12:50:00,36.57,36.62,36.57,36.62,107000.0,32.0403,32.0842,32.0403,32.0842,107000.0
2014-04-30 12:55:00,36.62,36.65,36.6,36.61,94700.0,32.0842,32.1104,32.0666,32.0754,94700.0
2014-04-30 13:00:00,36.6,36.6,36.55,36.55,71800.0,32.0666,32.0666,32.0228,32.0228,71800.0
2014-04-30 13:05:00,36.55,36.61,36.55,36.58,88600.0,32.0228,32.0754,32.0228,32.0491,88600.0
2014-04-30 13:10:00,36.58,36.59,36.57,36.57,17000.0,32.0491,32.0579,32.0403,32.0403,17000.0
2014-04-30 13:15:00,36.57,36.6,36.55,36.59,39600.0,32.0403,32.0666,32.0228,32.0579,39600.0
2014-04-30 13:20:00,36.59,36.59,36.49,36.49,47500.0,32.0579,32.0579,31.9703,31.9703,47500.0
2014-04-30 13:25:00,36.48,36.48,36.37,36.37,123800.0,31.9615,31.9615,31.8651,31.8651,123800.0
2014-04-30 13:30:00,36.37,36.44,36.33,36.44,62800.0,31.8651,31.9265,31.8301,31.9265,62800.0
2014-04-30 13:35:00,36.44,36.5,36.44,36.44,58900.0,31.9265,31.979,31.9265,31.9265,58900.0
2014-04-30 13:40:00,36.44,36.45,36.39,36.42,67700.0,31.9265,31.9352,31.8826,31.9089,67700.0
2014-04-30 13:45:00,36.42,36.42,36.37,36.39,38300.0,31.9089,31.9089,31.8651,31.8826,38300.0
2014-04-30 13:50:00,36.39,36.45,36.38,36.44,116900.0,31.8826,31.9352,31.8739,31.9265,116900.0
2014-04-30 13:55:00,36.43,36.45,36.41,36.42,25900.0,31.9177,31.9352,31.9002,31.9089,25900.0
2014-04-30 14:00:00,36.42,36.7,36.4,36.68,163800.0,31.9089,32.1542,31.8914,32.1367,163800.0
2014-04-30 14:05:00,36.69,36.73,36.48,36.62,116000.0,32.1455,32.1805,31.9615,32.0842,116000.0
2014-04-30 14:10:00,36.62,36.62,36.45,36.54,129500.0,32.0842,32.0842,31.9352,32.0141,129500.0
2014-04-30 14:15:00,36.53,36.68,36.52,36.61,112500.0,32.0053,32.1367,31.9965,32.0754,112500.0
2014-04-30 14:20:00,36.61,36.72,36.55,36.72,136000.0,32.0754,32.1718,32.0228,32.1718,136000.0
2014-04-30 14:25:00,36.72,36.73,36.65,36.69,196400.0,32.1718,32.1805,32.1104,32.1455,196400.0
2014-04-30 14:30:00,36.69,36.74,36.66,36.67,127500.0,32.1455,32.1893,32.1192,32.128,127500.0
2014-04-30 14:35:00,36.68,36.76,36.66,36.66,102200.0,32.1367,32.2068,32.1192,32.1192,102200.0
2014-04-30 14:40:00,36.66,36.71,36.62,36.66,62000.0,32.1192,32.163,32.0842,32.1192,62000.0
2014-04-30 14:45:00,36.66,36.78,36.65,36.77,154700.0,32.1192,32.2243,32.1104,32.2156,154700.0
2014-04-30 14:50:00,36.77,36.9,36.75,36.87,127800.0,32.2156,32.3295,32.1981,32.3032,127800.0
2014-04-30 14:55:00,36.86,36.87,36.73,36.75,149000.0,32.2944,32.3032,32.1805,32.1981,149000.0
2014-04-30 15:00:00,36.74,36.82,36.74,36.8,145400.0,32.1893,32.2594,32.1893,32.2419,145400.0
2014-04-30 15:05:00,36.79,36.83,36.76,36.78,175800.0,32.2331,32.2681,32.2068,32.2243,175800.0
2014-04-30 15:10:00,36.78,36.86,36.76,36.79,104400.0,32.2243,32.2944,32.2068,32.2331,104400.0
2014-04-30 15:15:00,36.78,36.78,36.62,36.67,148200.0,32.2243,32.2243,32.0842,32.128,148200.0
2014-04-30 15:20:00,36.68,36.7,36.6,36.61,87500.0,32.1367,32.1542,32.0666,32.0754,87500.0
2014-04-30 15:25:00,36.61,36.73,36.61,36.72,134400.0,32.0754,32.1805,32.0754,32.1718,134400.0
2014-04-30 15:30:00,36.73,36.79,36.72,36.77,85400.0,32.1805,32.2331,32.1718,32.2156,85400.0
2014-04-30 15:35:00,36.78,36.78,36.72,36.75,66500.0,32.2243,32.2243,32.1718,32.1981,66500.0
2014-04-30 15:40:00,36.75,36.76,36.7,36.73,115900.0,32.1981,32.2068,32.1542,32.1805,115900.0
2014-04-30 15:45:00,36.74,36.77,36.69,36.74,252100.0,32.1893,32.2156,32.1455,32.1893,252100.0
2014-04-30 15:50:00,36.75,36.77,36.74,36.77,146100.0,32.1981,32.2156,32.1893,32.2156,146100.0
2014-04-30 15:55:00,36.77,36.85,36.76,36.83,529600.0,32.2156,32.2857,32.2068,32.2681,529600.0
2014-05-01 09:30:00,37.0,37.3,36.97,37.08,312700.0,32.4171,32.6799,32.3908,32.4872,312700.0
2014-05-01 09:35:00,37.08,37.38,37.06,37.35,272200.0,32.4872,32.75,32.4697,32.7237,272200.0
2014-05-01 09:40:00,37.33,37.53,37.32,37.45,356200.0,32.7062,32.8814,32.6975,32.8113,356200.0
2014-05-01 09:45:00,37.46,37.53,37.33,37.33,198100.0,32.8201,32.8814,32.7062,32.7062,198100.0
2014-05-01 09:50:00,37.34,37.42,37.09,37.23,213800.0,32.715,32.7851,32.4959,32.6186,213800.0
2014-05-01 09:55:00,37.21,37.28,37.15,37.27,151200.0,32.6011,32.6624,32.5485,32.6536,151200.0
2014-05-01 10:00:00,37.27,37.33,37.18,37.33,190300.0,32.6536,32.7062,32.5748,32.7062,190300.0
2014-05-01 10:05:00,37.32,37.39,37.26,37.39,206400.0,32.6975,32.7588,32.6449,32.7588,206400.0
2014-05-01 10:10:00,37.39,37.5,37.38,37.4,210600.0,32.7588,32.8552,32.75,32.7675,210600.0
2014-05-01 10:15:00,37.4,37.4,37.26,37.33,279400.0,32.7675,32.7675,32.6449,32.7062,279400.0
2014-05-01 10:20:00,37.32,37.48,37.26,37.43,116700.0,32.6975,32.8376,32.6449,32.7938,116700.0
2014-05-01 10:25:00,37.44,37.53,37.42,37.47,146100.0,32.8026,32.8814,32.7851,32.8289,146100.0
2014-05-01 10:30:00,37.47,37.49,37.41,37.48,86000.0,32.8289,32.8464,32.7763,32.8376,86000.0
2014-05-01 10:35:00,37.48,37.49,37.36,37.37,194300.0,32.8376,32.8464,32.7325,32.7413,194300.0
2014-05-01 10:40:00,37.37,37.44,37.36,37.4,120700.0,32.7413,32.8026,32.7325,32.7675,120700.0
2014-05-01 10:45:00,37.39,37.43,37.32,37.35,130500.0,32.7588,32.7938,32.6975,32.7237,130500.0
2014-05-01 10:50:00,37.34,37.38,37.29,37.3,117400.0,32.715,32.75,32.6712,32.6799,117400.0
2014-05-01 10:55:00,37.32,37.41,37.27,37.28,122500.0,32.6975,32.7763,32.6536,32.6624,122500.0
2014-05-01 11:00:00,37.28,37.3,37.22,37.26,140300.0,32.6624,32.6799,32.6098,32.6449,140300.0
2014-05-01 11:05:00,37.27,37.29,37.2,37.23,107100.0,32.6536,32.6712,32.5923,32.6186,107100.0
2014-05-01 11:10:00,37.23,37.28,37.19,37.2,136700.0,32.6186,32.6624,32.5836,32.5923,136700.0
2014-05-01 11:15:00,37.2,37.25,37.19,37.22,116900.0,32.5923,32.6361,32.5836,32.6098,116900.0
2014-05-01 11:20:00,37.22,37.3,37.22,37.25,196400.0,32.6098,32.6799,32.6098,32.6361,196400.0
2014-05-01 11:25:00,37.25,37.27,37.17,37.17,128500.0,32.6361,32.6536,32.566,32.566,128500.0
2014-05-01 11:30:00,37.18,37.3,37.17,37.24,122800.0,32.5748,32.6799,32.566,32.6274,122800.0
2014-05-01 11:35:00,37.24,37.26,37.16,37.16,81200.0,32.6274,32.6449,32.5573,32.5573,81200.0
2014-05-01 11:40:00,37.16,37.23,37.15,37.15,89900.0,32.5573,32.6186,32.5485,32.5485,89900.0
2014-05-01 11:45:00,37.16,37.17,37.1,37.1,64800.0,32.5573,32.566,32.5047,32.5047,64800.0
2014-05-01 11:50:00,37.11,37.11,37.01,37.06,128500.0,32.5135,32.5135,32.4258,32.4697,128500.0
2014-05-01 11:55:00,37.07,37.16,37.06,37.08,102500.0,32.4784,32.5573,32.4697,32.4872,102500.0
2014-05-01 12:00:00,37.08,37.12,37.07,37.1,176900.0,32.4872,32.5222,32.4784,32.5047,176900.0
2014-05-01 12:05:00,37.11,37.2,37.09,37.2,102000.0,32.5135,32.5923,32.4959,32.5923,102000.0
2014-05-01 12:10:00,37.2,37.33,37.19,37.32,154200.0,32.5923,32.7062,32.5836,32.6975,154200.0
2014-05-01 12:15:00,37.31,37.31,37.22,37.26,47700.0,32.6887,32.6887,32.6098,32.6449,47700.0
2014-05-01 12:20:00,37.26,37.36,37.23,37.33,247200.0,32.6449,32.7325,32.6186,32.7062,247200.0
2014-05-01 12:25:00,37.32,37.4,37.3,37.35,178800.0,32.6975,32.7675,32.6799,32.7237,178800.0
2014-05-01 12:30:00,37.34,37.39,37.3,37.39,104200.0,32.715,32.7588,32.6799,32.7588,104200.0
2014-05-01 12:35:00,37.39,37.41,37.3,37.3,110700.0,32.7588,32.7763,32.6799,32.6799,110700.0
2014-05-01 12:40:00,37.3,37.34,37.27,37.27,153000.0,32.6799,32.715,32.6536,32.6536,153000.0
2014-05-01 12:45:00,37.28,37.35,37.19,37.26,209400.0,32.6624,32.7237,32.5836,32.6449,209400.0
2014-05-01 12:50:00,37.27,37.34,37.24,37.33,115600.0,32.6536,32.715,32.6274,32.7062,115600.0
2014-05-01 12:55:00,37.33,37.37,37.28,37.28,54600.0,32.7062,32.7413,32.6624,32.6624,54600.0
2014-05-01 13:00:00,37.29,37.31,37.27,37.27,100700.0,32.6712,32.6887,32.6536,32.6536,100700.0
2014-05-01 13:05:00,37.27,37.36,37.26,37.31,142800.0,32.6536,32.7325,32.6449,32.6887,142800.0
2014-05-01 13:10:00,37.3,37.34,37.23,37.32,110700.0,32.6799,32.715,32.6186,32.6975,110700.0
2014-05-01 13:15:00,37.32,37.32,37.26,37.26,90800.0,32.6975,32.6975,32.6449,32.6449,90800.0
2014-05-01 13:20:00,37.26,37.27,37.21,37.25,68000.0,32.6449,32.6536,32.6011,32.6361,68000.0
2014-05-01 13:25:00,37.26,37.28,37.21,37.25,68600.0,32.6449,32.6624,32.6011,32.6361,68600.0
2014-05-01 13:30:00,37.25,37.27,37.21,37.27,49500.0,32.6361,32.6536,32.6011,32.6536,49500.0
2014-05-01 13:35:00,37.26,37.33,37.23,37.32,43000.0,32.6449,32.7062,32.6186,32.6975,43000.0
2014-05-01 13:40:00,37.32,37.32,37.24,37.24,44700.0,32.6975,32.6975,32.6274,32.6274,44700.0
2014-05-01 13:45:00,37.24,37.27,37.15,37.15,74200.0,32.6274,32.6536,32.5485,32.5485,74200.0
2014-05-01 13:50:00,37.15,37.15,37.07,37.12,42300.0,32.5485,32.5485,32.4784,32.5222,42300.0
2014-05-01 13:55:00,37.11,37.17,36.99,37.05,127100.0,32.5135,32.566,32.4083,32.4609,127100.0
2014-05-01 14:00:00,37.05,37.17,37.04,37.17,118800.0,32.4609,32.566,32.4521,32.566,118800.0
2014-05-01 14:05:00,37.17,37.22,37.14,37.22,81000.0,32.566,32.6098,32.5397,32.6098,81000.0
2014-05-01 14:10:00,37.21,37.21,37.13,37.16,84800.0,32.6011,32.6011,32.531,32.5573,84800.0
2014-05-01 14:15:00,37.16,37.18,37.14,37.16,116100.0,32.5573,32.5748,32.5397,32.5573,116100.0
2014-05-01 14:20:00,37.15,37.19,37.14,37.16,72500.0,32.5485,32.5836,32.5397,32.5573,72500.0
2014-05-01 14:25:00,37.15,37.19,37.11,37.16,91400.0,32.5485,32.5836,32.5135,32.5573,91400.0
2014-05-01 14:30:00,37.17,37.19,37.14,37.15,140900.0,32.566,32.5836,32.5397,32.5485,140900.0
2014-05-01 14:35:00,37.16,37.18,37.09,37.11,89400.0,32.5573,32.5748,32.4959,32.5135,89400.0
2014-05-01 14:40:00,37.11,37.19,37.05,37.07,109600.0,32.5135,32.5836,32.4609,32.4784,109600.0
2014-05-01 14:45:00,37.07,37.16,37.07,37.13,141400.0,32.4784,32.5573,32.4784,32.531,141400.0
2014-05-01 14:50:00,37.14,37.16,37.06,37.13,102000.0,32.5397,32.5573,32.4697,32.531,102000.0
2014-05-01 14:55:00,37.14,37.19,37.08,37.17,83000.0,32.5397,32.5836,32.4872,32.566,83000.0
2014-05-01 15:00:00,37.17,37.23,37.13,37.14,71400.0,32.566,32.6186,32.531,32.5397,71400.0
2014-05-01 15:05:00,37.13,37.18,37.05,37.1,168200.0,32.531,32.5748,32.4609,32.5047,168200.0
2014-05-01 15:10:00,37.1,37.12,37.05,37.11,95700.0,32.5047,32.5222,32.4609,32.5135,95700.0
2014-05-01 15:15:00,37.12,37.16,37.08,37.08,168900.0,32.5222,32.5573,32.4872,32.4872,168900.0
2014-05-01 15:20:00,37.08,37.12,37.06,37.07,128800.0,32.4872,32.5222,32.4697,32.4784,128800.0
2014-05-01 15:25:00,37.08,37.14,37.02,37.08,239800.0,32.4872,32.5397,32.4346,32.4872,239800.0
2014-05-01 15:30:00,37.08,37.15,37.05,37.15,152300.0,32.4872,32.5485,32.4609,32.5485,152300.0
2014-05-01 15:35:00,37.15,37.15,37.07,37.08,99200.0,32.5485,32.5485,32.4784,32.4872,99200.0
2014-05-01 15:40:00,37.07,37.13,37.0,37.01,228500.0,32.4784,32.531,32.4171,32.4258,228500.0
2014-05-01 15:45:00,37.0,37.07,37.0,37.03,194200.0,32.4171,32.4784,32.4171,32.4434,194200.0
2014-05-01 15:50:00,37.04,37.17,37.04,37.16,303700.0,32.4521,32.566,32.4521,32.5573,303700.0
2014-05-01 15:55:00,37.16,37.16,37.09,37.13,324100.0,32.5573,32.5573,32.4959,32.531,324100.0
2014-05-02 09:30:00,37.11,37.29,36.56,36.88,496700.0,32.5135,32.6712,32.0316,32.312,496700.0
2014-05-02 09:35:00,36.92,37.15,36.9,37.13,184800.0,32.347,32.5485,32.3295,32.531,184800.0
2014-05-02 09:40:00,37.17,37.26,36.9,37.01,244400.0,32.566,32.6449,32.3295,32.4258,244400.0
2014-05-02 09:45:00,37.02,37.3,36.98,36.98,207100.0,32.4346,32.6799,32.3996,32.3996,207100.0
2014-05-02 09:50:00,36.99,37.16,36.98,37.09,136400.0,32.4083,32.5573,32.3996,32.4959,136400.0
2014-05-02 09:55:00,37.1,37.21,37.04,37.16,43200.0,32.5047,32.6011,32.4521,32.5573,43200.0
2014-05-02 10:00:00,37.17,37.27,37.13,37.18,129800.0,32.566,32.6536,32.531,32.5748,129800.0
2014-05-02 10:05:00,37.19,37.37,37.19,37.31,331200.0,32.5836,32.7413,32.5836,32.6887,331200.0
2014-05-02 10:10:00,37.3,37.46,37.3,37.38,204300.0,32.6799,32.8201,32.6799,32.75,204300.0
2014-05-02 10:15:00,37.38,37.47,37.29,37.3,140300.0,32.75,32.8289,32.6712,32.6799,140300.0
2014-05-02 10:20:00,37.31,37.37,37.2,37.28,249700.0,32.6887,32.7413,32.5923,32.6624,249700.0
2014-05-02 10:25:00,37.28,37.28,37.12,37.17,103700.0,32.6624,32.6624,32.5222,32.566,103700.0
2014-05-02 10:30:00,37.17,37.35,37.16,37.35,87800.0,32.566,32.7237,32.5573,32.7237,87800.0
2014-05-02 10:35:00,37.34,37.39,37.3,37.3,136400.0,32.715,32.7588,32.6799,32.6799,136400.0
2014-05-02 10:40:00,37.29,37.35,37.13,37.14,181600.0,32.6712,32.7237,32.531,32.5397,181600.0
2014-05-02 10:45:00,37.15,37.18,37.01,37.01,190200.0,32.5485,32.5748,32.4258,32.4258,190200.0
2014-05-02 10:50:00,37.01,37.08,36.94,37.07,157200.0,32.4258,32.4872,32.3645,32.4784,157200.0
2014-05-02 10:55:00,37.07,37.14,37.0,37.05,82600.0,32.4784,32.5397,32.4171,32.4609,82600.0
2014-05-02 11:00:00,37.04,37.2,37.03,37.2,99900.0,32.4521,32.5923,32.4434,32.5923,99900.0
2014-05-02 11:05:00,37.2,37.24,37.17,37.19,76500.0,32.5923,32.6274,32.566,32.5836,76500.0
2014-05-02 11:10:00,37.18,37.19,37.12,37.13,57500.0,32.5748,32.5836,32.5222,32.531,57500.0
2014-05-02 11:15:00,37.13,37.17,37.08,37.16,105400.0,32.531,32.566,32.4872,32.5573,105400.0
2014-05-02 11:20:00,37.16,37.2,37.12,37.13,48100.0,32.5573,32.5923,32.5222,32.531,48100.0
2014-05-02 11:25:00,37.13,37.13,37.05,37.07,48000.0,32.531,32.531,32.4609,32.4784,48000.0
2014-05-02 11:30:00,37.07,37.08,36.99,37.06,194500.0,32.4784,32.4872,32.4083,32.4697,194500.0
2014-05-02 11:35:00,37.05,37.12,37.03,37.1,101500.0,32.4609,32.5222,32.4434,32.5047,101500.0
2014-05-02 11:40:00,37.1,37.1,37.03,37.04,61900.0,32.5047,32.5047,32.4434,32.4521,61900.0
2014-05-02 11:45:00,37.04,37.17,37.04,37.16,68100.0,32.4521,32.566,32.4521,32.5573,68100.0
2014-05-02 11:50:00,37.16,37.22,37.12,37.18,79700.0,32.5573,32.6098,32.5222,32.5748,79700.0
2014-05-02 11:55:00,37.18,37.19,37.08,37.11,58100.0,32.5748,32.5836,32.4872,32.5135,58100.0
2014-05-02 12:00:00,37.11,37.13,37.05,37.07,38500.0,32.5135,32.531,32.4609,32.4784,38500.0
2014-05-02 12:05:00,37.08,37.14,36.97,36.98,123900.0,32.4872,32.5397,32.3908,32.3996,123900.0
2014-05-02 12:10:00,36.97,37.05,36.96,37.01,60900.0,32.3908,32.4609,32.382,32.4258,60900.0
2014-05-02 12:15:00,37.01,37.02,36.96,36.97,58300.0,32.4258,32.4346,32.382,32.3908,58300.0
2014-05-02 12:20:00,36.96,37.03,36.94,36.94,55900.0,32.382,32.4434,32.3645,32.3645,55900.0
2014-05-02 12:25:00,36.95,36.99,36.91,36.97,119000.0,32.3733,32.4083,32.3382,32.3908,119000.0
2014-05-02 12:30:00,36.97,37.04,36.95,37.04,37600.0,32.3908,32.4521,32.3733,32.4521,37600.0
2014-05-02 12:35:00,37.05,37.09,36.98,37.05,56900.0,32.4609,32.4959,32.3996,32.4609,56900.0
2014-05-02 12:40:00,37.06,37.13,37.05,37.06,59100.0,32.4697,32.531,32.4609,32.4697,59100.0
2014-05-02 12:45:00,37.06,37.14,37.05,37.1,62800.0,32.4697,32.5397,32.4609,32.5047,62800.0
2014-05-02 12:50:00,37.09,37.12,37.07,37.09,75700.0,32.4959,32.5222,32.4784,32.4959,75700.0
2014-05-02 12:55:00,37.09,37.16,37.09,37.13,79900.0,32.4959,32.5573,32.4959,32.531,79900.0
2014-05-02 13:00:00,37.12,37.17,37.11,37.12,94000.0,32.5222,32.566,32.5135,32.5222,94000.0
2014-05-02 13:05:00,37.12,37.17,37.1,37.11,42200.0,32.5222,32.566,32.5047,32.5135,42200.0
2014-05-02 13:10:00,37.11,37.12,37.08,37.09,36600.0,32.5135,32.5222,32.4872,32.4959,36600.0
2014-05-02 13:15:00,37.09,37.09,36.99,37.01,88300.0,32.4959,32.4959,32.4083,32.4258,88300.0
2014-05-02 13:20:00,37.01,37.02,36.98,36.99,70600.0,32.4258,32.4346,32.3996,32.4083,70600.0
2014-05-02 13:25:00,37.0,37.05,36.98,37.05,92200.0,32.4171,32.4609,32.3996,32.4609,92200.0
2014-05-02 13:30:00,37.05,37.07,37.0,37.02,87300.0,32.4609,32.4784,32.4171,32.4346,87300.0
2014-05-02 13:35:00,37.02,37.02,36.97,36.99,62100.0,32.4346,32.4346,32.3908,32.4083,62100.0
2014-05-02 13:40:00,36.99,37.08,36.97,37.05,106900.0,32.4083,32.4872,32.3908,32.4609,106900.0
2014-05-02 13:45:00,37.04,37.05,36.98,37.03,79600.0,32.4521,32.4609,32.3996,32.4434,79600.0
2014-05-02 13:50:00,37.04,37.07,37.02,37.03,46300.0,32.4521,32.4784,32.4346,32.4434,46300.0
2014-05-02 13:55:00,37.03,37.05,36.98,37.0,39600.0,32.4434,32.4609,32.3996,32.4171,39600.0
2014-05-02 14:00:00,36.99,37.0,36.88,37.0,148200.0,32.4083,32.4171,32.312,32.4171,148200.0
2014-05-02 14:05:00,37.0,37.06,36.9,36.91,109800.0,32.4171,32.4697,32.3295,32.3382,109800.0
2014-05-02 14:10:00,36.9,37.03,36.9,36.91,77300.0,32.3295,32.4434,32.3295,32.3382,77300.0
2014-05-02 14:15:00,36.91,37.08,36.9,37.07,159000.0,32.3382,32.4872,32.3295,32.4784,159000.0
2014-05-02 14:20:00,37.07,37.16,37.07,37.09,143600.0,32.4784,32.5573,32.4784,32.4959,143600.0
2014-05-02 14:25:00,37.09,37.2,37.09,37.14,90700.0,32.4959,32.5923,32.4959,32.5397,90700.0
2014-05-02 14:30:00,37.14,37.19,37.13,37.19,52600.0,32.5397,32.5836,32.531,32.5836,52600.0
2014-05-02 14:35:00,37.19,37.28,37.19,37.22,88600.0,32.5836,32.6624,32.5836,32.6098,88600.0
2014-05-02 14:40:00,37.21,37.22,37.17,37.19,26300.0,32.6011,32.6098,32.566,32.5836,26300.0
2014-05-02 14:45:00,37.18,37.2,37.14,37.14,50100.0,32.5748,32.5923,32.5397,32.5397,50100.0
2014-05-02 14:50:00,37.14,37.24,37.14,37.24,67000.0,32.5397,32.6274,32.5397,32.6274,67000.0
2014-05-02 14:55:00,37.23,37.23,37.15,37.16,32200.0,32.6186,32.6186,32.5485,32.5573,32200.0
2014-05-02 15:00:00,37.16,37.26,37.16,37.25,98500.0,32.5573,32.6449,32.5573,32.6361,98500.0
2014-05-02 15:05:00,37.26,37.31,37.25,37.3,70300.0,32.6449,32.6887,32.6361,32.6799,70300.0
2014-05-02 15:10:00,37.3,37.31,37.24,37.24,54100.0,32.6799,32.6887,32.6274,32.6274,54100.0
2014-05-02 15:15:00,37.24,37.24,37.19,37.22,35900.0,32.6274,32.6274,32.5836,32.6098,35900.0
2014-05-02 15:20:00,37.22,37.25,37.19,37.2,55800.0,32.6098,32.6361,32.5836,32.5923,55800.0
2014-05-02 15:25:00,37.2,37.21,37.16,37.19,62900.0,32.5923,32.6011,32.5573,32.5836,62900.0
2014-05-02 15:30:00,37.18,37.22,37.18,37.19,61000.0,32.5748,32.6098,32.5748,32.5836,61000.0
2014-05-02 15:35:00,37.19,37.22,37.18,37.19,123600.0,32.5836,32.6098,32.5748,32.5836,123600.0
2014-05-02 15:40:00,37.19,37.26,37.19,37.25,97700.0,32.5836,32.6449,32.5836,32.6361,97700.0
2014-05-02 15:45:00,37.25,37.32,37.25,37.32,137100.0,32.6361,32.6975,32.6361,32.6975,137100.0
2014-05-02 15:50:00,37.32,37.32,37.25,37.27,270000.0,32.6975,32.6975,32.6361,32.6536,270000.0
2014-05-02 15:55:00,37.27,37.29,37.22,37.22,378600.0,32.6536,32.6712,32.6098,32.6098,378600.0
2014-05-05 09:30:00,37.01,37.04,36.83,36.89,221900.0,32.4258,32.4521,32.2681,32.3207,221900.0
2014-05-05 09:35:00,36.89,36.9,36.66,36.69,174800.0,32.3207,32.3295,32.1192,32.1455,174800.0
2014-05-05 09:40:00,36.68,36.87,36.63,36.85,144900.0,32.1367,32.3032,32.0929,32.2857,144900.0
2014-05-05 09:45:00,36.85,36.93,36.82,36.91,108800.0,32.2857,32.3558,32.2594,32.3382,108800.0
2014-05-05 09:50:00,36.92,37.1,36.89,37.02,113100.0,32.347,32.5047,32.3207,32.4346,113100.0
2014-05-05 09:55:00,37.03,37.08,36.99,37.06,85700.0,32.4434,32.4872,32.4083,32.4697,85700.0
2014-05-05 10:00:00,37.08,37.09,37.0,37.05,85800.0,32.4872,32.4959,32.4171,32.4609,85800.0
2014-05-05 10:05:00,37.06,37.06,36.9,36.95,118400.0,32.4697,32.4697,32.3295,32.3733,118400.0
2014-05-05 10:10:00,36.94,37.06,36.9,37.06,63100.0,32.3645,32.4697,32.3295,32.4697,63100.0
2014-05-05 10:15:00,37.07,37.28,37.06,37.27,167800.0,32.4784,32.6624,32.4697,32.6536,167800.0
2014-05-05 10:20:00,37.27,37.37,37.24,37.31,117800.0,32.6536,32.7413,32.6274,32.6887,117800.0
2014-05-05 10:25:00,37.34,37.34,37.23,37.25,108800.0,32.715,32.715,32.6186,32.6361,108800.0
2014-05-05 10:30:00,37.24,37.31,37.2,37.31,79500.0,32.6274,32.6887,32.5923,32.6887,79500.0
2014-05-05 10:35:00,37.3,37.43,37.3,37.41,105400.0,32.6799,32.7938,32.6799,32.7763,105400.0
2014-05-05 10:40:00,37.42,37.5,37.41,37.49,230700.0,32.7851,32.8552,32.7763,32.8464,230700.0
2014-05-05 10:45:00,37.49,37.54,37.48,37.52,241100.0,32.8464,32.8902,32.8376,32.8727,241100.0
2014-05-05 10:50:00,37.52,37.67,37.52,37.64,236900.0,32.8727,33.0041,32.8727,32.9778,236900.0
2014-05-05 10:55:00,37.64,37.69,37.6,37.67,117500.0,32.9778,33.0216,32.9428,33.0041,117500.0
2014-05-05 11:00:00,37.68,37.69,37.51,37.51,138000.0,33.0129,33.0216,32.8639,32.8639,138000.0
2014-05-05 11:05:00,37.51,37.61,37.5,37.55,113900.0,32.8639,32.9515,32.8552,32.899,113900.0
2014-05-05 11:10:00,37.54,37.61,37.54,37.59,62600.0,32.8902,32.9515,32.8902,32.934,62600.0
2014-05-05 11:15:00,37.58,37.67,37.56,37.57,103400.0,32.9252,33.0041,32.9077,32.9165,103400.0
2014-05-05 11:20:00,37.57,37.7,37.57,37.61,66300.0,32.9165,33.0304,32.9165,32.9515,66300.0
2014-05-05 11:25:00,37.61,37.62,37.54,37.58,71200.0,32.9515,32.9603,32.8902,32.9252,71200.0
2014-05-05 11:30:00,37.59,37.61,37.52,37.57,209200.0,32.934,32.9515,32.8727,32.9165,209200.0
2014-05-05 11:35:00,37.56,37.56,37.46,37.51,57000.0,32.9077,32.9077,32.8201,32.8639,57000.0
2014-05-05 11:40:00,37.52,37.58,37.5,37.53,76500.0,32.8727,32.9252,32.8552,32.8814,76500.0
2014-05-05 11:45:00,37.53,37.57,37.48,37.57,112800.0,32.8814,32.9165,32.8376,32.9165,112800.0
2014-05-05 11:50:00,37.56,37.59,37.52,37.57,83700.0,32.9077,32.934,32.8727,32.9165,83700.0
2014-05-05 11:55:00,37.57,37.58,37.54,37.54,84700.0,32.9165,32.9252,32.8902,32.8902,84700.0
2014-05-05 12:00:00,37.54,37.56,37.52,37.54,36500.0,32.8902,32.9077,32.8727,32.8902,36500.0
2014-05-05 12:05:00,37.54,37.54,37.5,37.51,34700.0,32.8902,32.8902,32.8552,32.8639,34700.0
2014-05-05 12:10:00,37.51,37.55,37.48,37.52,61000.0,32.8639,32.899,32.8376,32.8727,61000.0
2014-05-05 12:15:00,37.52,37.53,37.48,37.52,20800.0,32.8727,32.8814,32.8376,32.8727,20800.0
2014-05-05 12:20:00,37.52,37.53,37.48,37.51,30700.0,32.8727,32.8814,32.8376,32.8639,30700.0
2014-05-05 12:25:00,37.51,37.51,37.46,37.47,37100.0,32.8639,32.8639,32.8201,32.8289,37100.0
2014-05-05 12:30:00,37.46,37.47,37.42,37.43,56600.0,32.8201,32.8289,32.7851,32.7938,56600.0
2014-05-05 12:35:00,37.45,37.51,37.45,37.48,82600.0,32.8113,32.8639,32.8113,32.8376,82600.0
2014-05-05 12:40:00,37.48,37.49,37.44,37.46,19100.0,32.8376,32.8464,32.8026,32.8201,19100.0
2014-05-05 12:45:00,37.45,37.48,37.44,37.45,29100.0,32.8113,32.8376,32.8026,32.8113,29100.0
2014-05-05 12:50:00,37.45,37.45,37.37,37.44,43400.0,32.8113,32.8113,32.7413,32.8026,43400.0
2014-05-05 12:55:00,37.44,37.44,37.35,37.35,35700.0,32.8026,32.8026,32.7237,32.7237,35700.0
2014-05-05 13:00:00,37.35,37.4,37.34,37.35,27100.0,32.7237,32.7675,32.715,32.7237,27100.0
2014-05-05 13:05:00,37.35,37.35,37.26,37.31,85100.0,32.7237,32.7237,32.6449,32.6887,85100.0
2014-05-05 13:10:00,37.31,37.34,37.28,37.28,59300.0,32.6887,32.715,32.6624,32.6624,59300.0
2014-05-05 13:15:00,37.28,37.29,37.23,37.24,66000.0,32.6624,32.6712,32.6186,32.6274,66000.0
2014-05-05 13:20:00,37.23,37.3,37.23,37.29,46200.0,32.6186,32.6799,32.6186,32.6712,46200.0
2014-05-05 13:25:00,37.29,37.34,37.28,37.29,62100.0,32.6712,32.715,32.6624,32.6712,62100.0
2014-05-05 13:30:00,37.3,37.34,37.29,37.33,41700.0,32.6799,32.715,32.6712,32.7062,41700.0
2014-05-05 13:35:00,37.34,37.36,37.28,37.28,43200.0,32.715,32.7325,32.6624,32.6624,43200.0
2014-05-05 13:40:00,37.28,37.3,37.26,37.3,32600.0,32.6624,32.6799,32.6449,32.6799,32600.0
2014-05-05 13:45:00,37.31,37.31,37.25,37.3,39900.0,32.6887,32.6887,32.6361,32.6799,39900.0
2014-05-05 13:50:00,37.3,37.36,37.28,37.33,56900.0,32.6799,32.7325,32.6624,32.7062,56900.0
2014-05-05 13:55:00,37.34,37.38,37.3,37.37,101200.0,32.715,32.75,32.6799,32.7413,101200.0
2014-05-05 14:00:00,37.37,37.54,37.37,37.52,194000.0,32.7413,32.8902,32.7413,32.8727,194000.0
2014-05-05 14:05:00,37.52,37.58,37.5,37.58,95000.0,32.8727,32.9252,32.8552,32.9252,95000.0
2014-05-05 14:10:00,37.58,37.64,37.55,37.61,110100.0,32.9252,32.9778,32.899,32.9515,110100.0
2014-05-05 14:15:00,37.61,37.64,37.61,37.61,79100.0,32.9515,32.9778,32.9515,32.9515,79100.0
2014-05-05 14:20:00,37.61,37.62,37.55,37.57,107500.0,32.9515,32.9603,32.899,32.9165,107500.0
2014-05-05 14:25:00,37.56,37.59,37.51,37.51,80700.0,32.9077,32.934,32.8639,32.8639,80700.0
2014-05-05 14:30:00,37.51,37.59,37.5,37.56,39900.0,32.8639,32.934,32.8552,32.9077,39900.0
2014-05-05 14:35:00,37.56,37.57,37.48,37.51,48400.0,32.9077,32.9165,32.8376,32.8639,48400.0
2014-05-05 14:40:00,37.51,37.57,37.51,37.55,63800.0,32.8639,32.9165,32.8639,32.899,63800.0
2014-05-05 14:45:00,37.55,37.65,37.54,37.65,72900.0,32.899,32.9866,32.8902,32.9866,72900.0
2014-05-05 14:50:00,37.65,37.68,37.63,37.67,122700.0,32.9866,33.0129,32.9691,33.0041,122700.0
2014-05-05 14:55:00,37.66,37.66,37.62,37.63,55200.0,32.9953,32.9953,32.9603,32.9691,55200.0
2014-05-05 15:00:00,37.63,37.68,37.6,37.62,95300.0,32.9691,33.0129,32.9428,32.9603,95300.0
2014-05-05 15:05:00,37.63,37.68,37.62,37.66,56400.0,32.9691,33.0129,32.9603,32.9953,56400.0
2014-05-05 15:10:00,37.67,37.67,37.6,37.6,63600.0,33.0041,33.0041,32.9428,32.9428,63600.0
2014-05-05 15:15:00,37.61,37.65,37.6,37.63,98800.0,32.9515,32.9866,32.9428,32.9691,98800.0
2014-05-05 15:20:00,37.63,37.65,37.61,37.62,92500.0,32.9691,32.9866,32.9515,32.9603,92500.0
2014-05-05 15:25:00,37.62,37.62,37.55,37.58,153300.0,32.9603,32.9603,32.899,32.9252,153300.0
2014-05-05 15:30:00,37.58,37.64,37.57,37.63,98300.0,32.9252,32.9778,32.9165,32.9691,98300.0
2014-05-05 15:35:00,37.63,37.63,37.61,37.62,72500.0,32.9691,32.9691,32.9515,32.9603,72500.0
2014-05-05 15:40:00,37.62,37.63,37.55,37.57,134300.0,32.9603,32.9691,32.899,32.9165,134300.0
2014-05-05 15:45:00,37.56,37.61,37.56,37.58,149600.0,32.9077,32.9515,32.9077,32.9252,149600.0
2014-05-05 15:50:00,37.58,37.6,37.56,37.56,156300.0,32.9252,32.9428,32.9077,32.9077,156300.0
2014-05-05 15:55:00,37.56,37.58,37.54,37.56,248800.0,32.9077,32.9252,32.8902,32.9077,248800.0
2014-05-06 09:30:00,38.45,38.82,38.43,38.46,1033700.0,33.6875,34.0117,33.67,33.6962,1033700.0
2014-05-06 09:35:00,38.46,38.47,38.21,38.22,362600.0,33.6962,33.705,33.4772,33.486,362600.0
2014-05-06 09:40:00,38.22,38.24,38.02,38.03,356400.0,33.486,33.5035,33.3107,33.3195,356400.0
2014-05-06 09:45:00,38.01,38.29,37.92,38.2,354300.0,33.302,33.5473,33.2231,33.4685,354300.0
2014-05-06 09:50:00,38.2,38.39,38.18,38.36,268300.0,33.4685,33.6349,33.4509,33.6086,268300.0
2014-05-06 09:55:00,38.35,38.51,38.3,38.42,333700.0,33.5999,33.7401,33.5561,33.6612,333700.0
2014-05-06 10:00:00,38.42,38.47,38.23,38.29,264400.0,33.6612,33.705,33.4947,33.5473,264400.0
2014-05-06 10:05:00,38.29,38.36,38.26,38.35,188500.0,33.5473,33.6086,33.521,33.5999,188500.0
2014-05-06 10:10:00,38.36,38.42,38.32,38.36,195500.0,33.6086,33.6612,33.5736,33.6086,195500.0
2014-05-06 10:15:00,38.36,38.44,38.31,38.32,223800.0,33.6086,33.6787,33.5648,33.5736,223800.0
2014-05-06 10:20:00,38.31,38.34,38.28,38.33,177100.0,33.5648,33.5911,33.5385,33.5824,177100.0
2014-05-06 10:25:00,38.32,38.34,38.22,38.27,123200.0,33.5736,33.5911,33.486,33.5298,123200.0
2014-05-06 10:30:00,38.28,38.35,38.28,38.28,76200.0,33.5385,33.5999,33.5385,33.5385,76200.0
2014-05-06 10:35:00,38.28,38.3,38.23,38.3,79400.0,33.5385,33.5561,33.4947,33.5561,79400.0
2014-05-06 10:40:00,38.29,38.34,38.23,38.26,135200.0,33.5473,33.5911,33.4947,33.521,135200.0
2014-05-06 10:45:00,38.26,38.26,38.15,38.21,131100.0,33.521,33.521,33.4246,33.4772,131100.0
2014-05-06 10:50:00,38.21,38.21,38.08,38.11,138600.0,33.4772,33.4772,33.3633,33.3896,138600.0
2014-05-06 10:55:00,38.11,38.12,37.99,38.02,210500.0,33.3896,33.3984,33.2845,33.3107,210500.0
2014-05-06 11:00:00,38.02,38.02,37.85,37.95,284900.0,33.3107,33.3107,33.1618,33.2494,284900.0
2014-05-06 11:05:00,37.95,38.03,37.95,38.03,78600.0,33.2494,33.3195,33.2494,33.3195,78600.0
2014-05-06 11:10:00,38.03,38.1,38.02,38.1,49100.0,33.3195,33.3808,33.3107,33.3808,49100.0
2014-05-06 11:15:00,38.1,38.11,38.03,38.03,59100.0,33.3808,33.3896,33.3195,33.3195,59100.0
2014-05-06 11:20:00,38.03,38.11,38.01,38.08,118300.0,33.3195,33.3896,33.302,33.3633,118300.0
2014-05-06 11:25:00,38.09,38.09,37.98,38.01,80100.0,33.3721,33.3721,33.2757,33.302,80100.0
2014-05-06 11:30:00,38.01,38.03,37.95,37.98,66600.0,33.302,33.3195,33.2494,33.2757,66600.0
2014-05-06 11:35:00,37.98,38.02,37.94,37.96,71400.0,33.2757,33.3107,33.2407,33.2582,71400.0
2014-05-06 11:40:00,37.96,38.0,37.95,37.98,42300.0,33.2582,33.2932,33.2494,33.2757,42300.0
2014-05-06 11:45:00,37.98,38.11,37.96,38.09,67700.0,33.2757,33.3896,33.2582,33.3721,67700.0
2014-05-06 11:50:00,38.08,38.15,38.07,38.08,92200.0,33.3633,33.4246,33.3546,33.3633,92200.0
2014-05-06 11:55:00,38.08,38.14,38.07,38.12,55800.0,33.3633,33.4159,33.3546,33.3984,55800.0
2014-05-06 12:00:00,38.12,38.15,38.1,38.11,42100.0,33.3984,33.4246,33.3808,33.3896,42100.0
2014-05-06 12:05:00,38.11,38.13,38.07,38.09,37400.0,33.3896,33.4071,33.3546,33.3721,37400.0
2014-05-06 12:10:00,38.09,38.19,38.09,38.19,76000.0,33.3721,33.4597,33.3721,33.4597,76000.0
2014-05-06 12:15:00,38.18,38.19,38.06,38.09,146000.0,33.4509,33.4597,33.3458,33.3721,146000.0
2014-05-06 12:20:00,38.1,38.13,38.03,38.04,98900.0,33.3808,33.4071,33.3195,33.3283,98900.0
2014-05-06 12:25:00,38.03,38.04,37.97,38.0,88500.0,33.3195,33.3283,33.2669,33.2932,88500.0
2014-05-06 12:30:00,38.0,38.05,37.97,38.04,121900.0,33.2932,33.337,33.2669,33.3283,121900.0
2014-05-06 12:35:00,38.03,38.05,37.99,38.01,213500.0,33.3195,33.337,33.2845,33.302,213500.0
2014-05-06 12:40:00,38.01,38.06,37.95,38.06,83900.0,33.302,33.3458,33.2494,33.3458,83900.0
2014-05-06 12:45:00,38.07,38.21,38.0,38.21,128300.0,33.3546,33.4772,33.2932,33.4772,128300.0
2014-05-06 12:50:00,38.2,38.22,38.11,38.17,92200.0,33.4685,33.486,33.3896,33.4422,92200.0
2014-05-06 12:55:00,38.17,38.25,38.17,38.18,92400.0,33.4422,33.5123,33.4422,33.4509,92400.0
2014-05-06 13:00:00,38.18,38.28,38.16,38.25,125200.0,33.4509,33.5385,33.4334,33.5123,125200.0
2014-05-06 13:05:00,38.25,38.25,38.12,38.14,74400.0,33.5123,33.5123,33.3984,33.4159,74400.0
2014-05-06 13:10:00,38.13,38.13,38.08,38.12,29300.0,33.4071,33.4071,33.3633,33.3984,29300.0
2014-05-06 13:15:00,38.12,38.19,38.1,38.19,42200.0,33.3984,33.4597,33.3808,33.4597,42200.0
2014-05-06 13:20:00,38.18,38.22,38.17,38.19,78100.0,33.4509,33.486,33.4422,33.4597,78100.0
2014-05-06 13:25:00,38.18,38.18,38.01,38.01,160200.0,33.4509,33.4509,33.302,33.302,160200.0
2014-05-06 13:30:00,38.01,38.02,37.92,37.94,114600.0,33.302,33.3107,33.2231,33.2407,114600.0
2014-05-06 13:35:00,37.94,37.98,37.9,37.91,95900.0,33.2407,33.2757,33.2056,33.2144,95900.0
2014-05-06 13:40:00,37.91,37.92,37.77,37.77,139400.0,33.2144,33.2231,33.0917,33.0917,139400.0
2014-05-06 13:45:00,37.77,37.82,37.76,37.79,177200.0,33.0917,33.1355,33.083,33.1092,177200.0
2014-05-06 13:50:00,37.79,37.86,37.71,37.75,265300.0,33.1092,33.1706,33.0391,33.0742,265300.0
2014-05-06 13:55:00,37.74,37.78,37.65,37.68,149600.0,33.0654,33.1005,32.9866,33.0129,149600.0
2014-05-06 14:00:00,37.68,37.68,37.53,37.55,196600.0,33.0129,33.0129,32.8814,32.899,196600.0
2014-05-06 14:05:00,37.55,37.59,37.51,37.59,210300.0,32.899,32.934,32.8639,32.934,210300.0
2014-05-06 14:10:00,37.58,37.59,37.46,37.54,221700.0,32.9252,32.934,32.8201,32.8902,221700.0
2014-05-06 14:15:00,37.53,37.67,37.51,37.65,119300.0,32.8814,33.0041,32.8639,32.9866,119300.0
2014-05-06 14:20:00,37.64,37.68,37.64,37.66,87700.0,32.9778,33.0129,32.9778,32.9953,87700.0
2014-05-06 14:25:00,37.65,37.69,37.63,37.64,61500.0,32.9866,33.0216,32.9691,32.9778,61500.0
2014-05-06 14:30:00,37.64,37.71,37.63,37.69,106600.0,32.9778,33.0391,32.9691,33.0216,106600.0
2014-05-06 14:35:00,37.69,37.71,37.64,37.67,69400.0,33.0216,33.0391,32.9778,33.0041,69400.0
2014-05-06 14:40:00,37.67,37.76,37.66,37.75,52600.0,33.0041,33.083,32.9953,33.0742,52600.0
2014-05-06 14:45:00,37.75,37.76,37.64,37.65,60900.0,33.0742,33.083,32.9778,32.9866,60900.0
2014-05-06 14:50:00,37.66,37.78,37.65,37.77,96900.0,32.9953,33.1005,32.9866,33.0917,96900.0
2014-05-06 14:55:00,37.76,37.78,37.74,37.75,82500.0,33.083,33.1005,33.0654,33.0742,82500.0
2014-05-06 15:00:00,37.75,37.76,37.69,37.73,187700.0,33.0742,33.083,33.0216,33.0567,187700.0
2014-05-06 15:05:00,37.74,37.78,37.64,37.66,103900.0,33.0654,33.1005,32.9778,32.9953,103900.0
2014-05-06 15:10:00,37.67,37.77,37.65,37.73,97200.0,33.0041,33.0917,32.9866,33.0567,97200.0
2014-05-06 15:15:00,37.74,37.79,37.73,37.73,67700.0,33.0654,33.1092,33.0567,33.0567,67700.0
2014-05-06 15:20:00,37.72,37.8,37.72,37.75,82300.0,33.0479,33.118,33.0479,33.0742,82300.0
2014-05-06 15:25:00,37.75,37.8,37.74,37.75,101000.0,33.0742,33.118,33.0654,33.0742,101000.0
2014-05-06 15:30:00,37.76,37.8,37.73,37.79,186300.0,33.083,33.118,33.0567,33.1092,186300.0
2014-05-06 15:35:00,37.79,37.85,37.79,37.84,141200.0,33.1092,33.1618,33.1092,33.153,141200.0
2014-05-06 15:40:00,37.84,37.84,37.73,37.75,131000.0,33.153,33.153,33.0567,33.0742,131000.0
2014-05-06 15:45:00,37.75,37.8,37.75,37.8,219100.0,33.0742,33.118,33.0742,33.118,219100.0
2014-05-06 15:50:00,37.79,37.8,37.71,37.72,216400.0,33.1092,33.118,33.0391,33.0479,216400.0
2014-05-06 15:55:00,37.73,37.73,37.69,37.7,276700.0,33.0567,33.0567,33.0216,33.0304,276700.0
2014-05-07 09:30:00,37.81,38.09,37.8,38.05,296000.0,33.1787,33.4244,33.17,33.3893,296000.0
2014-05-07 09:35:00,38.06,38.07,37.71,37.71,111900.0,33.3981,33.4069,33.091,33.091,111900.0
2014-05-07 09:40:00,37.7,37.85,37.47,37.83,217000.0,33.0822,33.2138,32.8804,33.1963,217000.0
2014-05-07 09:45:00,37.84,37.89,37.64,37.88,92300.0,33.2051,33.2489,33.0296,33.2402,92300.0
2014-05-07 09:50:00,37.89,37.89,37.69,37.72,164300.0,33.2489,33.2489,33.0734,33.0998,164300.0
2014-05-07 09:55:00,37.71,37.76,37.54,37.55,115500.0,33.091,33.1349,32.9418,32.9506,115500.0
2014-05-07 10:00:00,37.55,37.76,37.55,37.75,129900.0,32.9506,33.1349,32.9506,33.1261,129900.0
2014-05-07 10:05:00,37.76,37.81,37.7,37.71,207800.0,33.1349,33.1787,33.0822,33.091,207800.0
2014-05-07 10:10:00,37.71,37.71,37.38,37.4,313200.0,33.091,33.091,32.8014,32.819,313200.0
2014-05-07 10:15:00,37.4,37.52,37.36,37.49,131800.0,32.819,32.9243,32.7839,32.8979,131800.0
2014-05-07 10:20:00,37.49,37.55,37.37,37.38,145700.0,32.8979,32.9506,32.7926,32.8014,145700.0
2014-05-07 10:25:00,37.38,37.51,37.31,37.5,222500.0,32.8014,32.9155,32.74,32.9067,222500.0
2014-05-07 10:30:00,37.5,37.64,37.5,37.64,109000.0,32.9067,33.0296,32.9067,33.0296,109000.0
2014-05-07 10:35:00,37.64,37.86,37.61,37.8,144200.0,33.0296,33.2226,33.0032,33.17,144200.0
2014-05-07 10:40:00,37.8,37.8,37.61,37.67,126400.0,33.17,33.17,33.0032,33.0559,126400.0
2014-05-07 10:45:00,37.67,37.72,37.59,37.66,124900.0,33.0559,33.0998,32.9857,33.0471,124900.0
2014-05-07 10:50:00,37.65,37.69,37.59,37.68,113100.0,33.0383,33.0734,32.9857,33.0647,113100.0
2014-05-07 10:55:00,37.67,37.71,37.58,37.59,100300.0,33.0559,33.091,32.9769,32.9857,100300.0
2014-05-07 11:00:00,37.6,37.61,37.5,37.51,97700.0,32.9945,33.0032,32.9067,32.9155,97700.0
2014-05-07 11:05:00,37.51,37.65,37.51,37.63,109700.0,32.9155,33.0383,32.9155,33.0208,109700.0
2014-05-07 11:10:00,37.63,37.73,37.59,37.71,148300.0,33.0208,33.1085,32.9857,33.091,148300.0
2014-05-07 11:15:00,37.71,37.75,37.62,37.66,116700.0,33.091,33.1261,33.012,33.0471,116700.0
2014-05-07 11:20:00,37.65,37.7,37.56,37.61,83200.0,33.0383,33.0822,32.9594,33.0032,83200.0
2014-05-07 11:25:00,37.62,37.73,37.58,37.72,86800.0,33.012,33.1085,32.9769,33.0998,86800.0
2014-05-07 11:30:00,37.71,37.82,37.67,37.79,82900.0,33.091,33.1875,33.0559,33.1612,82900.0
2014-05-07 11:35:00,37.79,37.82,37.75,37.81,87200.0,33.1612,33.1875,33.1261,33.1787,87200.0
2014-05-07 11:40:00,37.79,37.9,37.77,37.89,84700.0,33.1612,33.2577,33.1436,33.2489,84700.0
2014-05-07 11:45:00,37.89,37.97,37.89,37.92,106200.0,33.2489,33.3191,33.2489,33.2753,106200.0
2014-05-07 11:50:00,37.93,38.0,37.93,38.0,99900.0,33.284,33.3455,33.284,33.3455,99900.0
2014-05-07 11:55:00,38.0,38.03,37.96,37.98,108500.0,33.3455,33.3718,33.3104,33.3279,108500.0
2014-05-07 12:00:00,37.98,37.99,37.81,37.84,116400.0,33.3279,33.3367,33.1787,33.2051,116400.0
2014-05-07 12:05:00,37.84,37.9,37.82,37.88,68400.0,33.2051,33.2577,33.1875,33.2402,68400.0
2014-05-07 12:10:00,37.88,37.96,37.88,37.96,70400.0,33.2402,33.3104,33.2402,33.3104,70400.0
2014-05-07 12:15:00,37.96,38.06,37.95,38.06,168200.0,33.3104,33.3981,33.3016,33.3981,168200.0
2014-05-07 12:20:00,38.05,38.07,38.0,38.01,112700.0,33.3893,33.4069,33.3455,33.3542,112700.0
2014-05-07 12:25:00,38.01,38.04,37.99,38.01,96000.0,33.3542,33.3806,33.3367,33.3542,96000.0
2014-05-07 12:30:00,38.02,38.04,38.0,38.0,33600.0,33.363,33.3806,33.3455,33.3455,33600.0
2014-05-07 12:35:00,38.01,38.05,38.0,38.01,78700.0,33.3542,33.3893,33.3455,33.3542,78700.0
2014-05-07 12:40:00,38.01,38.03,37.91,37.91,52300.0,33.3542,33.3718,33.2665,33.2665,52300.0
2014-05-07 12:45:00,37.9,37.9,37.81,37.88,115700.0,33.2577,33.2577,33.1787,33.2402,115700.0
2014-05-07 12:50:00,37.88,37.89,37.83,37.88,114300.0,33.2402,33.2489,33.1963,33.2402,114300.0
2014-05-07 12:55:00,37.88,37.88,37.81,37.81,101800.0,33.2402,33.2402,33.1787,33.1787,101800.0
2014-05-07 13:00:00,37.81,37.96,37.8,37.96,124000.0,33.1787,33.3104,33.17,33.3104,124000.0
2014-05-07 13:05:00,37.95,37.98,37.87,37.88,141100.0,33.3016,33.3279,33.2314,33.2402,141100.0
2014-05-07 13:10:00,37.88,37.99,37.88,37.99,105000.0,33.2402,33.3367,33.2402,33.3367,105000.0
2014-05-07 13:15:00,38.0,38.09,37.98,38.05,156700.0,33.3455,33.4244,33.3279,33.3893,156700.0
2014-05-07 13:20:00,38.04,38.06,38.0,38.05,60800.0,33.3806,33.3981,33.3455,33.3893,60800.0
2014-05-07 13:25:00,38.05,38.09,38.04,38.06,76800.0,33.3893,33.4244,33.3806,33.3981,76800.0
2014-05-07 13:30:00,38.05,38.16,38.01,38.12,162700.0,33.3893,33.4859,33.3542,33.4508,162700.0
2014-05-07 13:35:00,38.12,38.14,38.03,38.03,75500.0,33.4508,33.4683,33.3718,33.3718,75500.0
2014-05-07 13:40:00,38.04,38.05,38.0,38.05,118200.0,33.3806,33.3893,33.3455,33.3893,118200.0
2014-05-07 13:45:00,38.05,38.06,38.0,38.01,66200.0,33.3893,33.3981,33.3455,33.3542,66200.0
2014-05-07 13:50:00,38.01,38.05,37.98,37.98,84700.0,33.3542,33.3893,33.3279,33.3279,84700.0
2014-05-07 13:55:00,37.97,37.97,37.89,37.91,119400.0,33.3191,33.3191,33.2489,33.2665,119400.0
2014-05-07 14:00:00,37.9,37.94,37.84,37.86,102800.0,33.2577,33.2928,33.2051,33.2226,102800.0
2014-05-07 14:05:00,37.86,38.0,37.86,37.94,162800.0,33.2226,33.3455,33.2226,33.2928,162800.0
2014-05-07 14:10:00,37.94,38.0,37.92,37.98,134700.0,33.2928,33.3455,33.2753,33.3279,134700.0
2014-05-07 14:15:00,37.99,38.02,37.96,37.97,147900.0,33.3367,33.363,33.3104,33.3191,147900.0
2014-05-07 14:20:00,37.97,38.03,37.96,37.99,137500.0,33.3191,33.3718,33.3104,33.3367,137500.0
2014-05-07 14:25:00,37.99,38.08,37.96,38.07,92700.0,33.3367,33.4157,33.3104,33.4069,92700.0
2014-05-07 14:30:00,38.07,38.12,38.07,38.11,114600.0,33.4069,33.4508,33.4069,33.442,114600.0
2014-05-07 14:35:00,38.11,38.14,38.1,38.12,69600.0,33.442,33.4683,33.4332,33.4508,69600.0
2014-05-07 14:40:00,38.12,38.15,38.1,38.14,56400.0,33.4508,33.4771,33.4332,33.4683,56400.0
2014-05-07 14:45:00,38.14,38.19,38.14,38.16,143600.0,33.4683,33.5122,33.4683,33.4859,143600.0
2014-05-07 14:50:00,38.16,38.2,38.12,38.16,103200.0,33.4859,33.521,33.4508,33.4859,103200.0
2014-05-07 14:55:00,38.16,38.22,38.15,38.2,61300.0,33.4859,33.5385,33.4771,33.521,61300.0
2014-05-07 15:00:00,38.21,38.22,38.09,38.11,147900.0,33.5297,33.5385,33.4244,33.442,147900.0
2014-05-07 15:05:00,38.1,38.18,38.1,38.14,98200.0,33.4332,33.5034,33.4332,33.4683,98200.0
2014-05-07 15:10:00,38.14,38.15,38.1,38.13,101400.0,33.4683,33.4771,33.4332,33.4595,101400.0
2014-05-07 15:15:00,38.13,38.13,38.09,38.1,92600.0,33.4595,33.4595,33.4244,33.4332,92600.0
2014-05-07 15:20:00,38.09,38.1,38.03,38.08,81200.0,33.4244,33.4332,33.3718,33.4157,81200.0
2014-05-07 15:25:00,38.08,38.14,38.08,38.14,109300.0,33.4157,33.4683,33.4157,33.4683,109300.0
2014-05-07 15:30:00,38.13,38.15,38.11,38.14,71500.0,33.4595,33.4771,33.442,33.4683,71500.0
2014-05-07 15:35:00,38.13,38.15,38.12,38.15,155100.0,33.4595,33.4771,33.4508,33.4771,155100.0
2014-05-07 15:40:00,38.15,38.2,38.13,38.17,174200.0,33.4771,33.521,33.4595,33.4946,174200.0
2014-05-07 15:45:00,38.17,38.21,38.16,38.2,149400.0,33.4946,33.5297,33.4859,33.521,149400.0
2014-05-07 15:50:00,38.2,38.23,38.18,38.21,186700.0,33.521,33.5473,33.5034,33.5297,186700.0
2014-05-07 15:55:00,38.22,38.26,38.21,38.24,367900.0,33.5385,33.5736,33.5297,33.5561,367900.0
2014-05-08 09:30:00,38.07,38.21,37.93,38.04,233600.0,33.4069,33.5297,33.284,33.3806,233600.0
2014-05-08 09:35:00,38.03,38.3,38.03,38.29,178200.0,33.3718,33.6087,33.3718,33.5999,178200.0
2014-05-08 09:40:00,38.3,38.42,38.23,38.4,168200.0,33.6087,33.714,33.5473,33.6965,168200.0
2014-05-08 09:45:00,38.4,38.45,38.35,38.39,123300.0,33.6965,33.7403,33.6526,33.6877,123300.0
2014-05-08 09:50:00,38.38,38.47,38.36,38.41,140400.0,33.6789,33.7579,33.6614,33.7052,140400.0
2014-05-08 09:55:00,38.42,38.51,38.39,38.49,156800.0,33.714,33.793,33.6877,33.7754,156800.0
2014-05-08 10:00:00,38.49,38.5,38.37,38.37,287100.0,33.7754,33.7842,33.6701,33.6701,287100.0
2014-05-08 10:05:00,38.38,38.48,38.35,38.47,189300.0,33.6789,33.7667,33.6526,33.7579,189300.0
2014-05-08 10:10:00,38.46,38.52,38.46,38.48,138000.0,33.7491,33.8018,33.7491,33.7667,138000.0
2014-05-08 10:15:00,38.5,38.54,38.49,38.49,118500.0,33.7842,33.8193,33.7754,33.7754,118500.0
2014-05-08 10:20:00,38.5,38.54,38.44,38.53,116300.0,33.7842,33.8193,33.7316,33.8105,116300.0
2014-05-08 10:25:00,38.54,38.55,38.46,38.47,166000.0,33.8193,33.8281,33.7491,33.7579,166000.0
2014-05-08 10:30:00,38.47,38.49,38.45,38.46,60100.0,33.7579,33.7754,33.7403,33.7491,60100.0
2014-05-08 10:35:00,38.45,38.49,38.41,38.47,103100.0,33.7403,33.7754,33.7052,33.7579,103100.0
2014-05-08 10:40:00,38.48,38.49,38.38,38.4,83000.0,33.7667,33.7754,33.6789,33.6965,83000.0
2014-05-08 10:45:00,38.4,38.4,38.31,38.38,125500.0,33.6965,33.6965,33.6175,33.6789,125500.0
2014-05-08 10:50:00,38.37,38.47,38.37,38.46,100200.0,33.6701,33.7579,33.6701,33.7491,100200.0
2014-05-08 10:55:00,38.45,38.45,38.4,38.4,76400.0,33.7403,33.7403,33.6965,33.6965,76400.0
2014-05-08 11:00:00,38.4,38.46,38.37,38.44,87600.0,33.6965,33.7491,33.6701,33.7316,87600.0
2014-05-08 11:05:00,38.45,38.5,38.44,38.45,103500.0,33.7403,33.7842,33.7316,33.7403,103500.0
2014-05-08 11:10:00,38.45,38.49,38.44,38.46,56100.0,33.7403,33.7754,33.7316,33.7491,56100.0
2014-05-08 11:15:00,38.47,38.48,38.44,38.45,39500.0,33.7579,33.7667,33.7316,33.7403,39500.0
2014-05-08 11:20:00,38.46,38.47,38.4,38.41,63900.0,33.7491,33.7579,33.6965,33.7052,63900.0
2014-05-08 11:25:00,38.4,38.5,38.4,38.45,71800.0,33.6965,33.7842,33.6965,33.7403,71800.0
2014-05-08 11:30:00,38.44,38.5,38.44,38.48,86700.0,33.7316,33.7842,33.7316,33.7667,86700.0
2014-05-08 11:35:00,38.48,38.51,38.45,38.47,78900.0,33.7667,33.793,33.7403,33.7579,78900.0
2014-05-08 11:40:00,38.46,38.5,38.46,38.49,49800.0,33.7491,33.7842,33.7491,33.7754,49800.0
2014-05-08 11:45:00,38.49,38.52,38.47,38.52,71000.0,33.7754,33.8018,33.7579,33.8018,71000.0
2014-05-08 11:50:00,38.52,38.58,38.51,38.55,85200.0,33.8018,33.8544,33.793,33.8281,85200.0
2014-05-08 11:55:00,38.55,38.57,38.53,38.56,93200.0,33.8281,33.8456,33.8105,33.8369,93200.0
2014-05-08 12:00:00,38.56,38.58,38.55,38.55,45600.0,33.8369,33.8544,33.8281,33.8281,45600.0
2014-05-08 12:05:00,38.55,38.57,38.52,38.55,82500.0,33.8281,33.8456,33.8018,33.8281,82500.0
2014-05-08 12:10:00,38.54,38.56,38.52,38.53,40100.0,33.8193,33.8369,33.8018,33.8105,40100.0
2014-05-08 12:15:00,38.54,38.55,38.44,38.44,125200.0,33.8193,33.8281,33.7316,33.7316,125200.0
2014-05-08 12:20:00,38.44,38.53,38.43,38.5,102200.0,33.7316,33.8105,33.7228,33.7842,102200.0
2014-05-08 12:25:00,38.51,38.53,38.47,38.48,253100.0,33.793,33.8105,33.7579,33.7667,253100.0
2014-05-08 12:30:00,38.49,38.53,38.46,38.51,131500.0,33.7754,33.8105,33.7491,33.793,131500.0
2014-05-08 12:35:00,38.5,38.5,38.46,38.47,47000.0,33.7842,33.7842,33.7491,33.7579,47000.0
2014-05-08 12:40:00,38.48,38.48,38.41,38.42,85300.0,33.7667,33.7667,33.7052,33.714,85300.0
2014-05-08 12:45:00,38.41,38.48,38.41,38.45,60600.0,33.7052,33.7667,33.7052,33.7403,60600.0
2014-05-08 12:50:00,38.46,38.47,38.35,38.35,72400.0,33.7491,33.7579,33.6526,33.6526,72400.0
2014-05-08 12:55:00,38.35,38.39,38.32,38.36,98900.0,33.6526,33.6877,33.6263,33.6614,98900.0
2014-05-08 13:00:00,38.37,38.41,38.32,38.41,66200.0,33.6701,33.7052,33.6263,33.7052,66200.0
2014-05-08 13:05:00,38.41,38.42,38.37,38.39,47200.0,33.7052,33.714,33.6701,33.6877,47200.0
2014-05-08 13:10:00,38.38,38.38,38.31,38.31,94900.0,33.6789,33.6789,33.6175,33.6175,94900.0
2014-05-08 13:15:00,38.31,38.33,38.24,38.24,85200.0,33.6175,33.635,33.5561,33.5561,85200.0
2014-05-08 13:20:00,38.25,38.25,38.1,38.11,232500.0,33.5648,33.5648,33.4332,33.442,232500.0
2014-05-08 13:25:00,38.11,38.18,38.05,38.15,188600.0,33.442,33.5034,33.3893,33.4771,188600.0
2014-05-08 13:30:00,38.15,38.18,38.12,38.16,145400.0,33.4771,33.5034,33.4508,33.4859,145400.0
2014-05-08 13:35:00,38.15,38.18,38.1,38.1,99600.0,33.4771,33.5034,33.4332,33.4332,99600.0
2014-05-08 13:40:00,38.11,38.16,38.07,38.11,107900.0,33.442,33.4859,33.4069,33.442,107900.0
2014-05-08 13:45:00,38.11,38.12,38.04,38.05,143800.0,33.442,33.4508,33.3806,33.3893,143800.0
2014-05-08 13:50:00,38.05,38.12,38.0,38.06,130000.0,33.3893,33.4508,33.3455,33.3981,130000.0
2014-05-08 13:55:00,38.07,38.08,38.02,38.05,64200.0,33.4069,33.4157,33.363,33.3893,64200.0
2014-05-08 14:00:00,38.06,38.07,38.0,38.01,85300.0,33.3981,33.4069,33.3455,33.3542,85300.0
2014-05-08 14:05:00,38.01,38.02,38.0,38.0,91600.0,33.3542,33.363,33.3455,33.3455,91600.0
2014-05-08 14:10:00,38.0,38.0,37.8,37.81,214200.0,33.3455,33.3455,33.17,33.1787,214200.0
2014-05-08 14:15:00,37.81,37.9,37.75,37.9,175600.0,33.1787,33.2577,33.1261,33.2577,175600.0
2014-05-08 14:20:00,37.9,37.91,37.85,37.88,91300.0,33.2577,33.2665,33.2138,33.2402,91300.0
2014-05-08 14:25:00,37.88,37.88,37.82,37.83,115600.0,33.2402,33.2402,33.1875,33.1963,115600.0
2014-05-08 14:30:00,37.82,37.82,37.78,37.81,117300.0,33.1875,33.1875,33.1524,33.1787,117300.0
2014-05-08 14:35:00,37.81,37.84,37.76,37.76,118900.0,33.1787,33.2051,33.1349,33.1349,118900.0
2014-05-08 14:40:00,37.77,37.77,37.56,37.56,270700.0,33.1436,33.1436,32.9594,32.9594,270700.0
2014-05-08 14:45:00,37.57,37.57,37.5,37.52,227900.0,32.9681,32.9681,32.9067,32.9243,227900.0
2014-05-08 14:50:00,37.52,37.62,37.51,37.57,213600.0,32.9243,33.012,32.9155,32.9681,213600.0
2014-05-08 14:55:00,37.56,37.67,37.52,37.6,137900.0,32.9594,33.0559,32.9243,32.9945,137900.0
2014-05-08 15:00:00,37.61,37.61,37.5,37.51,262500.0,33.0032,33.0032,32.9067,32.9155,262500.0
2014-05-08 15:05:00,37.52,37.58,37.5,37.53,135700.0,32.9243,32.9769,32.9067,32.933,135700.0
2014-05-08 15:10:00,37.53,37.62,37.51,37.61,123500.0,32.933,33.012,32.9155,33.0032,123500.0
2014-05-08 15:15:00,37.61,37.61,37.54,37.58,129200.0,33.0032,33.0032,32.9418,32.9769,129200.0
2014-05-08 15:20:00,37.58,37.7,37.58,37.64,124100.0,32.9769,33.0822,32.9769,33.0296,124100.0
2014-05-08 15:25:00,37.65,37.78,37.65,37.76,118400.0,33.0383,33.1524,33.0383,33.1349,118400.0
2014-05-08 15:30:00,37.77,37.78,37.69,37.78,145800.0,33.1436,33.1524,33.0734,33.1524,145800.0
2014-05-08 15:35:00,37.79,37.82,37.73,37.75,198400.0,33.1612,33.1875,33.1085,33.1261,198400.0
2014-05-08 15:40:00,37.74,37.76,37.7,37.7,107800.0,33.1173,33.1349,33.0822,33.0822,107800.0
2014-05-08 15:45:00,37.71,37.76,37.7,37.76,159500.0,33.091,33.1349,33.0822,33.1349,159500.0
2014-05-08 15:50:00,37.76,37.8,37.73,37.75,315500.0,33.1349,33.17,33.1085,33.1261,315500.0
2014-05-08 15:55:00,37.74,37.75,37.68,37.7,543000.0,33.1173,33.1261,33.0647,33.0822,543000.0
2014-05-09 09:30:00,37.82,37.82,37.57,37.76,230500.0,33.1875,33.1875,32.9681,33.1349,230500.0
2014-05-09 09:35:00,37.76,37.77,37.46,37.46,148400.0,33.1349,33.1436,32.8716,32.8716,148400.0
2014-05-09 09:40:00,37.46,37.47,37.27,37.32,237200.0,32.8716,32.8804,32.7049,32.7488,237200.0
2014-05-09 09:45:00,37.31,37.58,37.29,37.55,174000.0,32.74,32.9769,32.7224,32.9506,174000.0
2014-05-09 09:50:00,37.55,37.63,37.42,37.54,102700.0,32.9506,33.0208,32.8365,32.9418,102700.0
2014-05-09 09:55:00,37.54,37.65,37.48,37.48,114900.0,32.9418,33.0383,32.8892,32.8892,114900.0
2014-05-09 10:00:00,37.47,37.6,37.41,37.44,112500.0,32.8804,32.9945,32.8277,32.8541,112500.0
2014-05-09 10:05:00,37.44,37.51,37.35,37.41,129600.0,32.8541,32.9155,32.7751,32.8277,129600.0
2014-05-09 10:10:00,37.42,37.52,37.4,37.5,156000.0,32.8365,32.9243,32.819,32.9067,156000.0
2014-05-09 10:15:00,37.5,37.61,37.46,37.5,124000.0,32.9067,33.0032,32.8716,32.9067,124000.0
2014-05-09 10:20:00,37.5,37.53,37.44,37.51,71200.0,32.9067,32.933,32.8541,32.9155,71200.0
2014-05-09 10:25:00,37.51,37.54,37.39,37.39,92600.0,32.9155,32.9418,32.8102,32.8102,92600.0
2014-05-09 10:30:00,37.39,37.42,37.33,37.35,180100.0,32.8102,32.8365,32.7575,32.7751,180100.0
2014-05-09 10:35:00,37.37,37.49,37.37,37.39,133800.0,32.7926,32.8979,32.7926,32.8102,133800.0
2014-05-09 10:40:00,37.4,37.44,37.29,37.29,128500.0,32.819,32.8541,32.7224,32.7224,128500.0
2014-05-09 10:45:00,37.28,37.32,37.18,37.31,196600.0,32.7137,32.7488,32.6259,32.74,196600.0
2014-05-09 10:50:00,37.32,37.37,37.29,37.29,62600.0,32.7488,32.7926,32.7224,32.7224,62600.0
2014-05-09 10:55:00,37.3,37.34,37.23,37.24,92300.0,32.7312,32.7663,32.6698,32.6786,92300.0
2014-05-09 11:00:00,37.23,37.26,37.21,37.21,91800.0,32.6698,32.6961,32.6522,32.6522,91800.0
2014-05-09 11:05:00,37.21,37.21,37.13,37.13,117100.0,32.6522,32.6522,32.582,32.582,117100.0
2014-05-09 11:10:00,37.12,37.13,37.06,37.07,222300.0,32.5733,32.582,32.5206,32.5294,222300.0
2014-05-09 11:15:00,37.06,37.1,37.02,37.06,144500.0,32.5206,32.5557,32.4855,32.5206,144500.0
2014-05-09 11:20:00,37.06,37.06,37.01,37.04,151200.0,32.5206,32.5206,32.4767,32.5031,151200.0
2014-05-09 11:25:00,37.04,37.04,36.95,37.02,148600.0,32.5031,32.5031,32.4241,32.4855,148600.0
2014-05-09 11:30:00,37.02,37.14,37.02,37.14,123500.0,32.4855,32.5908,32.4855,32.5908,123500.0
2014-05-09 11:35:00,37.14,37.37,37.14,37.36,285400.0,32.5908,32.7926,32.5908,32.7839,285400.0
2014-05-09 11:40:00,37.36,37.41,37.31,37.34,160200.0,32.7839,32.8277,32.74,32.7663,160200.0
2014-05-09 11:45:00,37.34,37.39,37.21,37.27,140000.0,32.7663,32.8102,32.6522,32.7049,140000.0
2014-05-09 11:50:00,37.28,37.3,37.24,37.25,66200.0,32.7137,32.7312,32.6786,32.6873,66200.0
2014-05-09 11:55:00,37.24,37.31,37.24,37.26,35000.0,32.6786,32.74,32.6786,32.6961,35000.0
2014-05-09 12:00:00,37.27,37.34,37.27,37.28,34100.0,32.7049,32.7663,32.7049,32.7137,34100.0
2014-05-09 12:05:00,37.29,37.29,37.22,37.23,116000.0,32.7224,32.7224,32.661,32.6698,116000.0
2014-05-09 12:10:00,37.23,37.28,37.22,37.28,87700.0,32.6698,32.7137,32.661,32.7137,87700.0
2014-05-09 12:15:00,37.28,37.33,37.27,37.33,98200.0,32.7137,32.7575,32.7049,32.7575,98200.0
2014-05-09 12:20:00,37.34,37.37,37.3,37.3,138900.0,32.7663,32.7926,32.7312,32.7312,138900.0
2014-05-09 12:25:00,37.3,37.36,37.27,37.34,116300.0,32.7312,32.7839,32.7049,32.7663,116300.0
2014-05-09 12:30:00,37.35,37.46,37.34,37.44,137400.0,32.7751,32.8716,32.7663,32.8541,137400.0
2014-05-09 12:35:00,37.45,37.6,37.43,37.6,103600.0,32.8628,32.9945,32.8453,32.9945,103600.0
2014-05-09 12:40:00,37.59,37.61,37.5,37.55,162700.0,32.9857,33.0032,32.9067,32.9506,162700.0
2014-05-09 12:45:00,37.55,37.55,37.47,37.53,89700.0,32.9506,32.9506,32.8804,32.933,89700.0
2014-05-09 12:50:00,37.54,37.59,37.52,37.57,107300.0,32.9418,32.9857,32.9243,32.9681,107300.0
2014-05-09 12:55:00,37.56,37.61,37.54,37.57,55500.0,32.9594,33.0032,32.9418,32.9681,55500.0
2014-05-09 13:00:00,37.57,37.6,37.56,37.58,127500.0,32.9681,32.9945,32.9594,32.9769,127500.0
2014-05-09 13:05:00,37.58,37.62,37.56,37.57,44100.0,32.9769,33.012,32.9594,32.9681,44100.0
2014-05-09 13:10:00,37.56,37.61,37.53,37.56,77800.0,32.9594,33.0032,32.933,32.9594,77800.0
2014-05-09 13:15:00,37.56,37.57,37.52,37.56,46500.0,32.9594,32.9681,32.9243,32.9594,46500.0
2014-05-09 13:20:00,37.57,37.57,37.53,37.56,39400.0,32.9681,32.9681,32.933,32.9594,39400.0
2014-05-09 13:25:00,37.57,37.57,37.51,37.56,61600.0,32.9681,32.9681,32.9155,32.9594,61600.0
2014-05-09 13:30:00,37.56,37.6,37.45,37.47,84100.0,32.9594,32.9945,32.8628,32.8804,84100.0
2014-05-09 13:35:00,37.47,37.53,37.46,37.48,75500.0,32.8804,32.933,32.8716,32.8892,75500.0
2014-05-09 13:40:00,37.48,37.48,37.38,37.38,69400.0,32.8892,32.8892,32.8014,32.8014,69400.0
2014-05-09 13:45:00,37.36,37.39,37.33,37.38,94700.0,32.7839,32.8102,32.7575,32.8014,94700.0
2014-05-09 13:50:00,37.37,37.37,37.32,37.36,45900.0,32.7926,32.7926,32.7488,32.7839,45900.0
2014-05-09 13:55:00,37.37,37.37,37.32,37.33,89500.0,32.7926,32.7926,32.7488,32.7575,89500.0
2014-05-09 14:00:00,37.34,37.4,37.34,37.38,142800.0,32.7663,32.819,32.7663,32.8014,142800.0
2014-05-09 14:05:00,37.39,37.43,37.35,37.38,65300.0,32.8102,32.8453,32.7751,32.8014,65300.0
2014-05-09 14:10:00,37.38,37.42,37.37,37.38,55500.0,32.8014,32.8365,32.7926,32.8014,55500.0
2014-05-09 14:15:00,37.38,37.38,37.34,37.37,70700.0,32.8014,32.8014,32.7663,32.7926,70700.0
2014-05-09 14:20:00,37.37,37.42,37.34,37.38,49100.0,32.7926,32.8365,32.7663,32.8014,49100.0
2014-05-09 14:25:00,37.37,37.4,37.35,37.4,99100.0,32.7926,32.819,32.7751,32.819,99100.0
2014-05-09 14:30:00,37.4,37.42,37.39,37.41,47900.0,32.819,32.8365,32.8102,32.8277,47900.0
2014-05-09 14:35:00,37.41,37.47,37.4,37.47,47100.0,32.8277,32.8804,32.819,32.8804,47100.0
2014-05-09 14:40:00,37.46,37.47,37.38,37.38,47900.0,32.8716,32.8804,32.8014,32.8014,47900.0
2014-05-09 14:45:00,37.39,37.48,37.39,37.47,91200.0,32.8102,32.8892,32.8102,32.8804,91200.0
2014-05-09 14:50:00,37.47,37.53,37.47,37.53,55000.0,32.8804,32.933,32.8804,32.933,55000.0
2014-05-09 14:55:00,37.53,37.56,37.51,37.52,96100.0,32.933,32.9594,32.9155,32.9243,96100.0
2014-05-09 15:00:00,37.52,37.57,37.52,37.55,104400.0,32.9243,32.9681,32.9243,32.9506,104400.0
2014-05-09 15:05:00,37.56,37.56,37.53,37.54,71500.0,32.9594,32.9594,32.933,32.9418,71500.0
2014-05-09 15:10:00,37.54,37.58,37.52,37.58,68000.0,32.9418,32.9769,32.9243,32.9769,68000.0
2014-05-09 15:15:00,37.57,37.57,37.52,37.56,62300.0,32.9681,32.9681,32.9243,32.9594,62300.0
2014-05-09 15:20:00,37.55,37.56,37.46,37.49,124700.0,32.9506,32.9594,32.8716,32.8979,124700.0
2014-05-09 15:25:00,37.49,37.57,37.49,37.56,75300.0,32.8979,32.9681,32.8979,32.9594,75300.0
2014-05-09 15:30:00,37.55,37.57,37.48,37.56,119800.0,32.9506,32.9681,32.8892,32.9594,119800.0
2014-05-09 15:35:00,37.56,37.61,37.55,37.61,124800.0,32.9594,33.0032,32.9506,33.0032,124800.0
2014-05-09 15:40:00,37.61,37.66,37.61,37.62,150300.0,33.0032,33.0471,33.0032,33.012,150300.0
2014-05-09 15:45:00,37.63,37.64,37.6,37.64,104100.0,33.0208,33.0296,32.9945,33.0296,104100.0
2014-05-09 15:50:00,37.64,37.66,37.63,37.64,157200.0,33.0296,33.0471,33.0208,33.0296,157200.0
2014-05-09 15:55:00,37.64,37.67,37.58,37.67,568500.0,33.0296,33.0559,32.9769,33.0559,568500.0
2014-05-12 09:30:00,37.77,37.92,37.75,37.86,258500.0,33.1436,33.2753,33.1261,33.2226,258500.0
2014-05-12 09:35:00,37.86,37.92,37.74,37.85,78900.0,33.2226,33.2753,33.1173,33.2138,78900.0
2014-05-12 09:40:00,37.84,38.03,37.84,38.02,168600.0,33.2051,33.3718,33.2051,33.363,168600.0
2014-05-12 09:45:00,38.04,38.11,37.96,38.05,174800.0,33.3806,33.442,33.3104,33.3893,174800.0
2014-05-12 09:50:00,38.05,38.05,37.93,37.99,146000.0,33.3893,33.3893,33.284,33.3367,146000.0
2014-05-12 09:55:00,37.99,38.0,37.92,37.97,116000.0,33.3367,33.3455,33.2753,33.3191,116000.0
2014-05-12 10:00:00,37.99,38.02,37.94,37.97,174800.0,33.3367,33.363,33.2928,33.3191,174800.0
2014-05-12 10:05:00,37.98,38.05,37.98,38.01,133800.0,33.3279,33.3893,33.3279,33.3542,133800.0
2014-05-12 10:10:00,38.01,38.01,37.91,38.0,120800.0,33.3542,33.3542,33.2665,33.3455,120800.0
2014-05-12 10:15:00,38.0,38.07,37.98,38.06,191900.0,33.3455,33.4069,33.3279,33.3981,191900.0
2014-05-12 10:20:00,38.06,38.06,37.97,38.01,207500.0,33.3981,33.3981,33.3191,33.3542,207500.0
2014-05-12 10:25:00,38.01,38.07,37.98,38.06,103100.0,33.3542,33.4069,33.3279,33.3981,103100.0
2014-05-12 10:30:00,38.07,38.12,38.05,38.09,88200.0,33.4069,33.4508,33.3893,33.4244,88200.0
2014-05-12 10:35:00,38.09,38.14,38.08,38.12,112800.0,33.4244,33.4683,33.4157,33.4508,112800.0
2014-05-12 10:40:00,38.13,38.17,38.08,38.16,75500.0,33.4595,33.4946,33.4157,33.4859,75500.0
2014-05-12 10:45:00,38.15,38.16,38.1,38.13,99300.0,33.4771,33.4859,33.4332,33.4595,99300.0
2014-05-12 10:50:00,38.13,38.16,38.08,38.08,80200.0,33.4595,33.4859,33.4157,33.4157,80200.0
2014-05-12 10:55:00,38.08,38.19,38.07,38.16,93300.0,33.4157,33.5122,33.4069,33.4859,93300.0
2014-05-12 11:00:00,38.15,38.28,38.15,38.28,109300.0,33.4771,33.5912,33.4771,33.5912,109300.0
2014-05-12 11:05:00,38.28,38.28,38.18,38.19,103600.0,33.5912,33.5912,33.5034,33.5122,103600.0
2014-05-12 11:10:00,38.19,38.24,38.19,38.21,66300.0,33.5122,33.5561,33.5122,33.5297,66300.0
2014-05-12 11:15:00,38.21,38.21,38.14,38.16,51400.0,33.5297,33.5297,33.4683,33.4859,51400.0
2014-05-12 11:20:00,38.17,38.21,38.16,38.2,50500.0,33.4946,33.5297,33.4859,33.521,50500.0
2014-05-12 11:25:00,38.2,38.34,38.19,38.33,156400.0,33.521,33.6438,33.5122,33.635,156400.0
2014-05-12 11:30:00,38.34,38.41,38.33,38.37,85800.0,33.6438,33.7052,33.635,33.6701,85800.0
2014-05-12 11:35:00,38.36,38.37,38.29,38.31,111900.0,33.6614,33.6701,33.5999,33.6175,111900.0
2014-05-12 11:40:00,38.31,38.39,38.3,38.37,57800.0,33.6175,33.6877,33.6087,33.6701,57800.0
2014-05-12 11:45:00,38.37,38.39,38.31,38.36,84100.0,33.6701,33.6877,33.6175,33.6614,84100.0
2014-05-12 11:50:00,38.36,38.38,38.29,38.32,79300.0,33.6614,33.6789,33.5999,33.6263,79300.0
2014-05-12 11:55:00,38.32,38.34,38.3,38.31,48100.0,33.6263,33.6438,33.6087,33.6175,48100.0
2014-05-12 12:00:00,38.32,38.34,38.3,38.31,33100.0,33.6263,33.6438,33.6087,33.6175,33100.0
2014-05-12 12:05:00,38.31,38.35,38.29,38.34,107600.0,33.6175,33.6526,33.5999,33.6438,107600.0
2014-05-12 12:10:00,38.33,38.34,38.26,38.28,61800.0,33.635,33.6438,33.5736,33.5912,61800.0
2014-05-12 12:15:00,38.29,38.34,38.29,38.33,79200.0,33.5999,33.6438,33.5999,33.635,79200.0
2014-05-12 12:20:00,38.33,38.39,38.33,38.36,187100.0,33.635,33.6877,33.635,33.6614,187100.0
2014-05-12 12:25:00,38.36,38.36,38.33,38.34,54500.0,33.6614,33.6614,33.635,33.6438,54500.0
2014-05-12 12:30:00,38.35,38.36,38.33,38.34,54900.0,33.6526,33.6614,33.635,33.6438,54900.0
2014-05-12 12:35:00,38.35,38.37,38.33,38.35,108300.0,33.6526,33.6701,33.635,33.6526,108300.0
2014-05-12 12:40:00,38.35,38.37,38.31,38.31,54300.0,33.6526,33.6701,33.6175,33.6175,54300.0
2014-05-12 12:45:00,38.31,38.33,38.31,38.32,25100.0,33.6175,33.635,33.6175,33.6263,25100.0
2014-05-12 12:50:00,38.33,38.34,38.32,38.33,29600.0,33.635,33.6438,33.6263,33.635,29600.0
2014-05-12 12:55:00,38.33,38.33,38.28,38.3,29800.0,33.635,33.635,33.5912,33.6087,29800.0
2014-05-12 13:00:00,38.3,38.33,38.29,38.3,55600.0,33.6087,33.635,33.5999,33.6087,55600.0
2014-05-12 13:05:00,38.29,38.31,38.27,38.3,70900.0,33.5999,33.6175,33.5824,33.6087,70900.0
2014-05-12 13:10:00,38.31,38.33,38.3,38.33,34800.0,33.6175,33.635,33.6087,33.635,34800.0
2014-05-12 13:15:00,38.32,38.36,38.31,38.34,80600.0,33.6263,33.6614,33.6175,33.6438,80600.0
2014-05-12 13:20:00,38.34,38.34,38.32,38.32,17900.0,33.6438,33.6438,33.6263,33.6263,17900.0
2014-05-12 13:25:00,38.31,38.35,38.3,38.34,41200.0,33.6175,33.6526,33.6087,33.6438,41200.0
2014-05-12 13:30:00,38.33,38.37,38.32,38.35,66100.0,33.635,33.6701,33.6263,33.6526,66100.0
2014-05-12 13:35:00,38.35,38.37,38.34,38.37,37100.0,33.6526,33.6701,33.6438,33.6701,37100.0
2014-05-12 13:40:00,38.37,38.38,38.34,38.34,59000.0,33.6701,33.6789,33.6438,33.6438,59000.0
2014-05-12 13:45:00,38.34,38.38,38.34,38.36,28800.0,33.6438,33.6789,33.6438,33.6614,28800.0
2014-05-12 13:50:00,38.36,38.39,38.35,38.37,56900.0,33.6614,33.6877,33.6526,33.6701,56900.0
2014-05-12 13:55:00,38.38,38.39,38.36,38.36,45400.0,33.6789,33.6877,33.6614,33.6614,45400.0
2014-05-12 14:00:00,38.36,38.38,38.35,38.35,104400.0,33.6614,33.6789,33.6526,33.6526,104400.0
2014-05-12 14:05:00,38.36,38.4,38.33,38.39,65400.0,33.6614,33.6965,33.635,33.6877,65400.0
2014-05-12 14:10:00,38.39,38.39,38.37,38.37,46400.0,33.6877,33.6877,33.6701,33.6701,46400.0
2014-05-12 14:15:00,38.37,38.41,38.37,38.39,133400.0,33.6701,33.7052,33.6701,33.6877,133400.0
2014-05-12 14:20:00,38.39,38.43,38.38,38.43,105000.0,33.6877,33.7228,33.6789,33.7228,105000.0
2014-05-12 14:25:00,38.42,38.48,38.42,38.48,56600.0,33.714,33.7667,33.714,33.7667,56600.0
2014-05-12 14:30:00,38.48,38.51,38.46,38.5,131800.0,33.7667,33.793,33.7491,33.7842,131800.0
2014-05-12 14:35:00,38.49,38.52,38.48,38.52,52100.0,33.7754,33.8018,33.7667,33.8018,52100.0
2014-05-12 14:40:00,38.52,38.52,38.49,38.5,91800.0,33.8018,33.8018,33.7754,33.7842,91800.0
2014-05-12 14:45:00,38.49,38.55,38.48,38.52,118200.0,33.7754,33.8281,33.7667,33.8018,118200.0
2014-05-12 14:50:00,38.54,38.57,38.53,38.56,63000.0,33.8193,33.8456,33.8105,33.8369,63000.0
2014-05-12 14:55:00,38.56,38.62,38.55,38.62,59900.0,33.8369,33.8895,33.8281,33.8895,59900.0
2014-05-12 15:00:00,38.62,38.65,38.61,38.65,86100.0,33.8895,33.9158,33.8807,33.9158,86100.0
2014-05-12 15:05:00,38.65,38.66,38.55,38.58,125800.0,33.9158,33.9246,33.8281,33.8544,125800.0
2014-05-12 15:10:00,38.58,38.62,38.55,38.62,88400.0,33.8544,33.8895,33.8281,33.8895,88400.0
2014-05-12 15:15:00,38.61,38.61,38.55,38.57,77300.0,33.8807,33.8807,33.8281,33.8456,77300.0
2014-05-12 15:20:00,38.57,38.65,38.56,38.64,97000.0,33.8456,33.9158,33.8369,33.9071,97000.0
2014-05-12 15:25:00,38.64,38.64,38.59,38.61,96800.0,33.9071,33.9071,33.8632,33.8807,96800.0
2014-05-12 15:30:00,38.61,38.65,38.6,38.61,123200.0,33.8807,33.9158,33.872,33.8807,123200.0
2014-05-12 15:35:00,38.62,38.63,38.6,38.61,63800.0,33.8895,33.8983,33.872,33.8807,63800.0
2014-05-12 15:40:00,38.62,38.65,38.61,38.63,99200.0,33.8895,33.9158,33.8807,33.8983,99200.0
2014-05-12 15:45:00,38.63,38.63,38.61,38.62,145100.0,33.8983,33.8983,33.8807,33.8895,145100.0
2014-05-12 15:50:00,38.63,38.66,38.55,38.65,237300.0,33.8983,33.9246,33.8281,33.9158,237300.0
2014-05-12 15:55:00,38.64,38.69,38.62,38.65,436000.0,33.9071,33.9509,33.8895,33.9158,436000.0
2014-05-13 09:30:00,38.52,38.71,38.37,38.7,240900.0,33.8018,33.9685,33.6701,33.9597,240900.0
2014-05-13 09:35:00,38.67,38.67,38.39,38.6,182600.0,33.9334,33.9334,33.6877,33.872,182600.0
2014-05-13 09:40:00,38.61,38.69,38.56,38.66,125000.0,33.8807,33.9509,33.8369,33.9246,125000.0
2014-05-13 09:45:00,38.68,38.71,38.56,38.71,105200.0,33.9422,33.9685,33.8369,33.9685,105200.0
2014-05-13 09:50:00,38.71,38.73,38.62,38.71,95200.0,33.9685,33.986,33.8895,33.9685,95200.0
2014-05-13 09:55:00,38.71,38.8,38.68,38.78,122900.0,33.9685,34.0475,33.9422,34.0299,122900.0
2014-05-13 10:00:00,38.78,38.81,38.72,38.77,120300.0,34.0299,34.0562,33.9773,34.0211,120300.0
2014-05-13 10:05:00,38.77,38.89,38.77,38.86,107200.0,34.0211,34.1264,34.0211,34.1001,107200.0
2014-05-13 10:10:00,38.85,38.93,38.79,38.88,107600.0,34.0913,34.1615,34.0387,34.1177,107600.0
2014-05-13 10:15:00,38.87,39.0,38.86,38.89,93200.0,34.1089,34.223,34.1001,34.1264,93200.0
2014-05-13 10:20:00,38.89,38.92,38.77,38.83,91100.0,34.1264,34.1528,34.0211,34.0738,91100.0
2014-05-13 10:25:00,38.83,38.95,38.83,38.89,39900.0,34.0738,34.1791,34.0738,34.1264,39900.0
2014-05-13 10:30:00,38.9,38.93,38.87,38.9,45100.0,34.1352,34.1615,34.1089,34.1352,45100.0
2014-05-13 10:35:00,38.9,39.0,38.87,38.99,71700.0,34.1352,34.223,34.1089,34.2142,71700.0
2014-05-13 10:40:00,38.99,38.99,38.93,38.95,69000.0,34.2142,34.2142,34.1615,34.1791,69000.0
2014-05-13 10:45:00,38.94,38.96,38.89,38.94,43600.0,34.1703,34.1879,34.1264,34.1703,43600.0
2014-05-13 10:50:00,38.96,39.02,38.96,38.99,115600.0,34.1879,34.2405,34.1879,34.2142,115600.0
2014-05-13 10:55:00,39.0,39.06,38.98,39.04,68300.0,34.223,34.2756,34.2054,34.2581,68300.0
2014-05-13 11:00:00,39.04,39.09,39.02,39.07,80000.0,34.2581,34.302,34.2405,34.2844,80000.0
2014-05-13 11:05:00,39.07,39.11,39.04,39.08,123800.0,34.2844,34.3195,34.2581,34.2932,123800.0
2014-05-13 11:10:00,39.08,39.09,39.0,39.04,39100.0,34.2932,34.302,34.223,34.2581,39100.0
2014-05-13 11:15:00,39.03,39.03,38.88,38.89,103400.0,34.2493,34.2493,34.1177,34.1264,103400.0
2014-05-13 11:20:00,38.88,38.89,38.84,38.87,109700.0,34.1177,34.1264,34.0826,34.1089,109700.0
2014-05-13 11:25:00,38.87,38.89,38.84,38.86,44600.0,34.1089,34.1264,34.0826,34.1001,44600.0
2014-05-13 11:30:00,38.86,38.95,38.85,38.95,46800.0,34.1001,34.1791,34.0913,34.1791,46800.0
2014-05-13 11:35:00,38.94,38.94,38.8,38.81,85800.0,34.1703,34.1703,34.0475,34.0562,85800.0
2014-05-13 11:40:00,38.82,38.85,38.77,38.82,69000.0,34.065,34.0913,34.0211,34.065,69000.0
2014-05-13 11:45:00,38.82,38.85,38.79,38.81,47000.0,34.065,34.0913,34.0387,34.0562,47000.0
2014-05-13 11:50:00,38.81,38.83,38.78,38.79,68400.0,34.0562,34.0738,34.0299,34.0387,68400.0
2014-05-13 11:55:00,38.8,38.82,38.71,38.72,109600.0,34.0475,34.065,33.9685,33.9773,109600.0
2014-05-13 12:00:00,38.72,38.77,38.67,38.74,79800.0,33.9773,34.0211,33.9334,33.9948,79800.0
2014-05-13 12:05:00,38.73,38.79,38.73,38.78,93900.0,33.986,34.0387,33.986,34.0299,93900.0
2014-05-13 12:10:00,38.78,38.92,38.77,38.85,70000.0,34.0299,34.1528,34.0211,34.0913,70000.0
2014-05-13 12:15:00,38.85,38.86,38.8,38.83,55600.0,34.0913,34.1001,34.0475,34.0738,55600.0
2014-05-13 12:20:00,38.84,38.88,38.79,38.81,35200.0,34.0826,34.1177,34.0387,34.0562,35200.0
2014-05-13 12:25:00,38.81,38.88,38.8,38.82,61200.0,34.0562,34.1177,34.0475,34.065,61200.0
2014-05-13 12:30:00,38.82,38.83,38.78,38.83,56000.0,34.065,34.0738,34.0299,34.0738,56000.0
2014-05-13 12:35:00,38.83,38.84,38.82,38.84,36400.0,34.0738,34.0826,34.065,34.0826,36400.0
2014-05-13 12:40:00,38.84,38.84,38.77,38.8,37500.0,34.0826,34.0826,34.0211,34.0475,37500.0
2014-05-13 12:45:00,38.8,38.9,38.79,38.9,34000.0,34.0475,34.1352,34.0387,34.1352,34000.0
2014-05-13 12:50:00,38.91,38.93,38.85,38.85,54900.0,34.144,34.1615,34.0913,34.0913,54900.0
2014-05-13 12:55:00,38.85,38.9,38.84,38.89,29100.0,34.0913,34.1352,34.0826,34.1264,29100.0
2014-05-13 13:00:00,38.89,38.94,38.86,38.92,87200.0,34.1264,34.1703,34.1001,34.1528,87200.0
2014-05-13 13:05:00,38.92,38.95,38.87,38.94,42300.0,34.1528,34.1791,34.1089,34.1703,42300.0
2014-05-13 13:10:00,38.94,38.97,38.88,38.91,51800.0,34.1703,34.1967,34.1177,34.144,51800.0
2014-05-13 13:15:00,38.91,38.96,38.89,38.94,36000.0,34.144,34.1879,34.1264,34.1703,36000.0
2014-05-13 13:20:00,38.95,38.96,38.9,38.91,43300.0,34.1791,34.1879,34.1352,34.144,43300.0
2014-05-13 13:25:00,38.91,38.91,38.88,38.89,34100.0,34.144,34.144,34.1177,34.1264,34100.0
2014-05-13 13:30:00,38.9,38.9,38.85,38.87,33700.0,34.1352,34.1352,34.0913,34.1089,33700.0
2014-05-13 13:35:00,38.87,38.89,38.78,38.82,72100.0,34.1089,34.1264,34.0299,34.065,72100.0
2014-05-13 13:40:00,38.81,38.82,38.76,38.81,53600.0,34.0562,34.065,34.0124,34.0562,53600.0
2014-05-13 13:45:00,38.82,38.82,38.76,38.79,51700.0,34.065,34.065,34.0124,34.0387,51700.0
2014-05-13 13:50:00,38.8,38.85,38.8,38.8,41000.0,34.0475,34.0913,34.0475,34.0475,41000.0
2014-05-13 13:55:00,38.8,38.81,38.75,38.81,47100.0,34.0475,34.0562,34.0036,34.0562,47100.0
2014-05-13 14:00:00,38.82,38.83,38.78,38.82,36600.0,34.065,34.0738,34.0299,34.065,36600.0
2014-05-13 14:05:00,38.83,38.85,38.79,38.84,62700.0,34.0738,34.0913,34.0387,34.0826,62700.0
2014-05-13 14:10:00,38.84,38.85,38.81,38.81,42100.0,34.0826,34.0913,34.0562,34.0562,42100.0
2014-05-13 14:15:00,38.81,38.84,38.79,38.83,62600.0,34.0562,34.0826,34.0387,34.0738,62600.0
2014-05-13 14:20:00,38.83,38.9,38.82,38.89,44400.0,34.0738,34.1352,34.065,34.1264,44400.0
2014-05-13 14:25:00,38.89,38.89,38.84,38.87,65100.0,34.1264,34.1264,34.0826,34.1089,65100.0
2014-05-13 14:30:00,38.87,38.92,38.85,38.92,69400.0,34.1089,34.1528,34.0913,34.1528,69400.0
2014-05-13 14:35:00,38.92,38.93,38.89,38.93,93200.0,34.1528,34.1615,34.1264,34.1615,93200.0
2014-05-13 14:40:00,38.92,38.93,38.91,38.91,34300.0,34.1528,34.1615,34.144,34.144,34300.0
2014-05-13 14:45:00,38.92,38.92,38.87,38.9,80300.0,34.1528,34.1528,34.1089,34.1352,80300.0
2014-05-13 14:50:00,38.91,38.91,38.87,38.87,93700.0,34.144,34.144,34.1089,34.1089,93700.0
2014-05-13 14:55:00,38.87,38.92,38.86,38.9,52900.0,34.1089,34.1528,34.1001,34.1352,52900.0
2014-05-13 15:00:00,38.91,38.92,38.9,38.9,49700.0,34.144,34.1528,34.1352,34.1352,49700.0
2014-05-13 15:05:00,38.9,38.91,38.83,38.84,76600.0,34.1352,34.144,34.0738,34.0826,76600.0
2014-05-13 15:10:00,38.83,38.86,38.78,38.82,91000.0,34.0738,34.1001,34.0299,34.065,91000.0
2014-05-13 15:15:00,38.82,38.86,38.79,38.86,56700.0,34.065,34.1001,34.0387,34.1001,56700.0
2014-05-13 15:20:00,38.86,38.86,38.82,38.82,46400.0,34.1001,34.1001,34.065,34.065,46400.0
2014-05-13 15:25:00,38.82,38.86,38.8,38.86,48900.0,34.065,34.1001,34.0475,34.1001,48900.0
2014-05-13 15:30:00,38.86,38.86,38.83,38.84,82700.0,34.1001,34.1001,34.0738,34.0826,82700.0
2014-05-13 15:35:00,38.85,38.85,38.8,38.82,114000.0,34.0913,34.0913,34.0475,34.065,114000.0
2014-05-13 15:40:00,38.81,38.82,38.75,38.76,129900.0,34.0562,34.065,34.0036,34.0124,129900.0
2014-05-13 15:45:00,38.76,38.81,38.76,38.78,188500.0,34.0124,34.0562,34.0124,34.0299,188500.0
2014-05-13 15:50:00,38.79,38.79,38.75,38.78,103000.0,34.0387,34.0387,34.0036,34.0299,103000.0
2014-05-13 15:55:00,38.77,38.81,38.75,38.79,219400.0,34.0211,34.0562,34.0036,34.0387,219400.0
2014-05-14 09:30:00,38.64,38.64,38.26,38.3,265300.0,33.9071,33.9071,33.5736,33.6087,265300.0
2014-05-14 09:35:00,38.3,38.47,38.19,38.45,229700.0,33.6087,33.7579,33.5122,33.7403,229700.0
2014-05-14 09:40:00,38.45,38.47,38.22,38.25,150000.0,33.7403,33.7579,33.5385,33.5648,150000.0
2014-05-14 09:45:00,38.24,38.47,38.24,38.38,109200.0,33.5561,33.7579,33.5561,33.6789,109200.0
2014-05-14 09:50:00,38.38,38.46,38.36,38.43,87800.0,33.6789,33.7491,33.6614,33.7228,87800.0
2014-05-14 09:55:00,38.42,38.8,38.42,38.77,335600.0,33.714,34.0475,33.714,34.0211,335600.0
2014-05-14 10:00:00,38.79,38.86,38.73,38.74,149300.0,34.0387,34.1001,33.986,33.9948,149300.0
2014-05-14 10:05:00,38.73,38.79,38.63,38.67,124100.0,33.986,34.0387,33.8983,33.9334,124100.0
2014-05-14 10:10:00,38.66,38.7,38.58,38.6,123100.0,33.9246,33.9597,33.8544,33.872,123100.0
2014-05-14 10:15:00,38.61,38.63,38.42,38.44,116900.0,33.8807,33.8983,33.714,33.7316,116900.0
2014-05-14 10:20:00,38.43,38.58,38.36,38.55,252600.0,33.7228,33.8544,33.6614,33.8281,252600.0
2014-05-14 10:25:00,38.54,38.62,38.52,38.61,40600.0,33.8193,33.8895,33.8018,33.8807,40600.0
2014-05-14 10:30:00,38.6,38.63,38.51,38.51,38300.0,33.872,33.8983,33.793,33.793,38300.0
2014-05-14 10:35:00,38.52,38.54,38.45,38.49,66800.0,33.8018,33.8193,33.7403,33.7754,66800.0
2014-05-14 10:40:00,38.5,38.52,38.43,38.43,50100.0,33.7842,33.8018,33.7228,33.7228,50100.0
2014-05-14 10:45:00,38.44,38.53,38.36,38.52,98700.0,33.7316,33.8105,33.6614,33.8018,98700.0
2014-05-14 10:50:00,38.52,38.59,38.41,38.44,72300.0,33.8018,33.8632,33.7052,33.7316,72300.0
2014-05-14 10:55:00,38.44,38.46,38.33,38.34,80300.0,33.7316,33.7491,33.635,33.6438,80300.0
2014-05-14 11:00:00,38.34,38.4,38.29,38.29,236800.0,33.6438,33.6965,33.5999,33.5999,236800.0
2014-05-14 11:05:00,38.3,38.34,38.27,38.33,255500.0,33.6087,33.6438,33.5824,33.635,255500.0
2014-05-14 11:10:00,38.33,38.36,38.22,38.22,127200.0,33.635,33.6614,33.5385,33.5385,127200.0
2014-05-14 11:15:00,38.22,38.36,38.2,38.35,73800.0,33.5385,33.6614,33.521,33.6526,73800.0
2014-05-14 11:20:00,38.35,38.38,38.35,38.37,50200.0,33.6526,33.6789,33.6526,33.6701,50200.0
2014-05-14 11:25:00,38.37,38.4,38.35,38.35,75500.0,33.6701,33.6965,33.6526,33.6526,75500.0
2014-05-14 11:30:00,38.35,38.41,38.35,38.41,39000.0,33.6526,33.7052,33.6526,33.7052,39000.0
2014-05-14 11:35:00,38.41,38.5,38.41,38.49,36300.0,33.7052,33.7842,33.7052,33.7754,36300.0
2014-05-14 11:40:00,38.49,38.52,38.48,38.51,43000.0,33.7754,33.8018,33.7667,33.793,43000.0
2014-05-14 11:45:00,38.52,38.53,38.47,38.48,27700.0,33.8018,33.8105,33.7579,33.7667,27700.0
2014-05-14 11:50:00,38.48,38.51,38.42,38.42,39200.0,33.7667,33.793,33.714,33.714,39200.0
2014-05-14 11:55:00,38.43,38.43,38.39,38.39,45700.0,33.7228,33.7228,33.6877,33.6877,45700.0
2014-05-14 12:00:00,38.4,38.48,38.4,38.45,26800.0,33.6965,33.7667,33.6965,33.7403,26800.0
2014-05-14 12:05:00,38.45,38.46,38.41,38.45,32200.0,33.7403,33.7491,33.7052,33.7403,32200.0
2014-05-14 12:10:00,38.44,38.47,38.43,38.45,31300.0,33.7316,33.7579,33.7228,33.7403,31300.0
2014-05-14 12:15:00,38.45,38.47,38.39,38.44,45400.0,33.7403,33.7579,33.6877,33.7316,45400.0
2014-05-14 12:20:00,38.44,38.47,38.4,38.42,31900.0,33.7316,33.7579,33.6965,33.714,31900.0
2014-05-14 12:25:00,38.43,38.44,38.37,38.44,48800.0,33.7228,33.7316,33.6701,33.7316,48800.0
2014-05-14 12:30:00,38.43,38.45,38.41,38.45,40900.0,33.7228,33.7403,33.7052,33.7403,40900.0
2014-05-14 12:35:00,38.45,38.48,38.44,38.48,37900.0,33.7403,33.7667,33.7316,33.7667,37900.0
2014-05-14 12:40:00,38.47,38.51,38.46,38.47,34300.0,33.7579,33.793,33.7491,33.7579,34300.0
2014-05-14 12:45:00,38.48,38.49,38.45,38.49,24800.0,33.7667,33.7754,33.7403,33.7754,24800.0
2014-05-14 12:50:00,38.49,38.52,38.45,38.52,28700.0,33.7754,33.8018,33.7403,33.8018,28700.0
2014-05-14 12:55:00,38.52,38.52,38.45,38.46,33800.0,33.8018,33.8018,33.7403,33.7491,33800.0
2014-05-14 13:00:00,38.46,38.52,38.45,38.5,59900.0,33.7491,33.8018,33.7403,33.7842,59900.0
2014-05-14 13:05:00,38.5,38.51,38.48,38.5,33400.0,33.7842,33.793,33.7667,33.7842,33400.0
2014-05-14 13:10:00,38.51,38.51,38.48,38.5,65400.0,33.793,33.793,33.7667,33.7842,65400.0
2014-05-14 13:15:00,38.5,38.51,38.49,38.51,77100.0,33.7842,33.793,33.7754,33.793,77100.0
2014-05-14 13:20:00,38.51,38.53,38.5,38.51,65900.0,33.793,33.8105,33.7842,33.793,65900.0
2014-05-14 13:25:00,38.51,38.55,38.51,38.55,44900.0,33.793,33.8281,33.793,33.8281,44900.0
2014-05-14 13:30:00,38.55,38.55,38.51,38.51,44600.0,33.8281,33.8281,33.793,33.793,44600.0
2014-05-14 13:35:00,38.51,38.51,38.46,38.48,63400.0,33.793,33.793,33.7491,33.7667,63400.0
2014-05-14 13:40:00,38.48,38.52,38.46,38.52,42100.0,33.7667,33.8018,33.7491,33.8018,42100.0
2014-05-14 13:45:00,38.51,38.53,38.48,38.5,39900.0,33.793,33.8105,33.7667,33.7842,39900.0
2014-05-14 13:50:00,38.5,38.5,38.46,38.49,30800.0,33.7842,33.7842,33.7491,33.7754,30800.0
2014-05-14 13:55:00,38.49,38.5,38.48,38.49,32500.0,33.7754,33.7842,33.7667,33.7754,32500.0
2014-05-14 14:00:00,38.49,38.51,38.49,38.51,46400.0,33.7754,33.793,33.7754,33.793,46400.0
2014-05-14 14:05:00,38.51,38.51,38.42,38.44,79400.0,33.793,33.793,33.714,33.7316,79400.0
2014-05-14 14:10:00,38.44,38.46,38.41,38.43,55000.0,33.7316,33.7491,33.7052,33.7228,55000.0
2014-05-14 14:15:00,38.43,38.46,38.42,38.43,28300.0,33.7228,33.7491,33.714,33.7228,28300.0
2014-05-14 14:20:00,38.43,38.46,38.43,38.45,43600.0,33.7228,33.7491,33.7228,33.7403,43600.0
2014-05-14 14:25:00,38.45,38.49,38.44,38.48,33300.0,33.7403,33.7754,33.7316,33.7667,33300.0
2014-05-14 14:30:00,38.48,38.5,38.47,38.47,28500.0,33.7667,33.7842,33.7579,33.7579,28500.0
2014-05-14 14:35:00,38.48,38.48,38.44,38.47,29200.0,33.7667,33.7667,33.7316,33.7579,29200.0
2014-05-14 14:40:00,38.47,38.48,38.43,38.44,45200.0,33.7579,33.7667,33.7228,33.7316,45200.0
2014-05-14 14:45:00,38.43,38.45,38.37,38.38,80200.0,33.7228,33.7403,33.6701,33.6789,80200.0
2014-05-14 14:50:00,38.38,38.41,38.34,38.39,60700.0,33.6789,33.7052,33.6438,33.6877,60700.0
2014-05-14 14:55:00,38.39,38.4,38.35,38.37,44100.0,33.6877,33.6965,33.6526,33.6701,44100.0
2014-05-14 15:00:00,38.37,38.38,38.36,38.37,58300.0,33.6701,33.6789,33.6614,33.6701,58300.0
2014-05-14 15:05:00,38.37,38.37,38.29,38.29,109400.0,33.6701,33.6701,33.5999,33.5999,109400.0
2014-05-14 15:10:00,38.29,38.31,38.25,38.27,125100.0,33.5999,33.6175,33.5648,33.5824,125100.0
2014-05-14 15:15:00,38.26,38.33,38.19,38.32,145700.0,33.5736,33.635,33.5122,33.6263,145700.0
2014-05-14 15:20:00,38.33,38.34,38.31,38.34,83300.0,33.635,33.6438,33.6175,33.6438,83300.0
2014-05-14 15:25:00,38.34,38.4,38.33,38.4,115600.0,33.6438,33.6965,33.635,33.6965,115600.0
2014-05-14 15:30:00,38.4,38.4,38.3,38.31,321500.0,33.6965,33.6965,33.6087,33.6175,321500.0
2014-05-14 15:35:00,38.31,38.38,38.3,38.37,113300.0,33.6175,33.6789,33.6087,33.6701,113300.0
2014-05-14 15:40:00,38.37,38.41,38.34,38.39,235500.0,33.6701,33.7052,33.6438,33.6877,235500.0
2014-05-14 15:45:00,38.38,38.43,38.37,38.43,131200.0,33.6789,33.7228,33.6701,33.7228,131200.0
2014-05-14 15:50:00,38.43,38.45,38.41,38.43,173600.0,33.7228,33.7403,33.7052,33.7228,173600.0
2014-05-14 15:55:00,38.43,38.48,38.42,38.43,611000.0,33.7228,33.7667,33.714,33.7228,611000.0
2014-05-15 09:30:00,38.08,38.08,37.78,38.01,316300.0,33.4157,33.4157,33.1524,33.3542,316300.0
2014-05-15 09:35:00,38.02,38.18,38.02,38.15,132500.0,33.363,33.5034,33.363,33.4771,132500.0
2014-05-15 09:40:00,38.15,38.33,38.07,38.31,111200.0,33.4771,33.635,33.4069,33.6175,111200.0
2014-05-15 09:45:00,38.3,38.3,38.15,38.17,144200.0,33.6087,33.6087,33.4771,33.4946,144200.0
2014-05-15 09:50:00,38.16,38.16,38.02,38.04,123600.0,33.4859,33.4859,33.363,33.3806,123600.0
2014-05-15 09:55:00,38.04,38.19,38.02,38.19,114900.0,33.3806,33.5122,33.363,33.5122,114900.0
2014-05-15 10:00:00,38.18,38.36,38.0,38.02,349400.0,33.5034,33.6614,33.3455,33.363,349400.0
2014-05-15 10:05:00,38.02,38.12,37.86,37.92,207700.0,33.363,33.4508,33.2226,33.2753,207700.0
2014-05-15 10:10:00,37.93,37.93,37.73,37.73,303100.0,33.284,33.284,33.1085,33.1085,303100.0
2014-05-15 10:15:00,37.74,37.81,37.66,37.81,217900.0,33.1173,33.1787,33.0471,33.1787,217900.0
2014-05-15 10:20:00,37.81,37.86,37.72,37.77,520000.0,33.1787,33.2226,33.0998,33.1436,520000.0
2014-05-15 10:25:00,37.78,37.85,37.72,37.8,172200.0,33.1524,33.2138,33.0998,33.17,172200.0
2014-05-15 10:30:00,37.79,37.85,37.73,37.8,78300.0,33.1612,33.2138,33.1085,33.17,78300.0
2014-05-15 10:35:00,37.8,37.82,37.57,37.6,240400.0,33.17,33.1875,32.9681,32.9945,240400.0
2014-05-15 10:40:00,37.59,37.81,37.55,37.8,243600.0,32.9857,33.1787,32.9506,33.17,243600.0
2014-05-15 10:45:00,37.8,37.83,37.7,37.71,98000.0,33.17,33.1963,33.0822,33.091,98000.0
2014-05-15 10:50:00,37.71,37.76,37.69,37.76,68600.0,33.091,33.1349,33.0734,33.1349,68600.0
2014-05-15 10:55:00,37.76,37.8,37.66,37.73,144300.0,33.1349,33.17,33.0471,33.1085,144300.0
2014-05-15 11:00:00,37.74,37.76,37.61,37.63,90800.0,33.1173,33.1349,33.0032,33.0208,90800.0
2014-05-15 11:05:00,37.63,37.69,37.59,37.59,88600.0,33.0208,33.0734,32.9857,32.9857,88600.0
2014-05-15 11:10:00,37.59,37.63,37.45,37.45,161000.0,32.9857,33.0208,32.8628,32.8628,161000.0
2014-05-15 11:15:00,37.45,37.48,37.33,37.44,356200.0,32.8628,32.8892,32.7575,32.8541,356200.0
2014-05-15 11:20:00,37.44,37.48,37.36,37.37,116700.0,32.8541,32.8892,32.7839,32.7926,116700.0
2014-05-15 11:25:00,37.38,37.48,37.36,37.41,101500.0,32.8014,32.8892,32.7839,32.8277,101500.0
2014-05-15 11:30:00,37.41,37.62,37.39,37.62,118800.0,32.8277,33.012,32.8102,33.012,118800.0
2014-05-15 11:35:00,37.61,37.77,37.56,37.74,119500.0,33.0032,33.1436,32.9594,33.1173,119500.0
2014-05-15 11:40:00,37.75,37.75,37.52,37.53,111600.0,33.1261,33.1261,32.9243,32.933,111600.0
2014-05-15 11:45:00,37.53,37.58,37.44,37.46,67300.0,32.933,32.9769,32.8541,32.8716,67300.0
2014-05-15 11:50:00,37.46,37.49,37.43,37.44,60300.0,32.8716,32.8979,32.8453,32.8541,60300.0
2014-05-15 11:55:00,37.44,37.49,37.37,37.48,115200.0,32.8541,32.8979,32.7926,32.8892,115200.0
2014-05-15 12:00:00,37.46,37.54,37.46,37.49,79600.0,32.8716,32.9418,32.8716,32.8979,79600.0
2014-05-15 12:05:00,37.49,37.64,37.49,37.57,132900.0,32.8979,33.0296,32.8979,32.9681,132900.0
2014-05-15 12:10:00,37.57,37.65,37.57,37.64,58500.0,32.9681,33.0383,32.9681,33.0296,58500.0
2014-05-15 12:15:00,37.64,37.65,37.57,37.6,43900.0,33.0296,33.0383,32.9681,32.9945,43900.0
2014-05-15 12:20:00,37.6,37.61,37.52,37.57,64600.0,32.9945,33.0032,32.9243,32.9681,64600.0
2014-05-15 12:25:00,37.58,37.6,37.53,37.57,68100.0,32.9769,32.9945,32.933,32.9681,68100.0
2014-05-15 12:30:00,37.58,37.64,37.56,37.64,59800.0,32.9769,33.0296,32.9594,33.0296,59800.0
2014-05-15 12:35:00,37.65,37.66,37.6,37.61,71900.0,33.0383,33.0471,32.9945,33.0032,71900.0
2014-05-15 12:40:00,37.62,37.63,37.55,37.61,63600.0,33.012,33.0208,32.9506,33.0032,63600.0
2014-05-15 12:45:00,37.62,37.62,37.57,37.59,30900.0,33.012,33.012,32.9681,32.9857,30900.0
2014-05-15 12:50:00,37.59,37.7,37.59,37.67,51200.0,32.9857,33.0822,32.9857,33.0559,51200.0
2014-05-15 12:55:00,37.67,37.75,37.66,37.73,43600.0,33.0559,33.1261,33.0471,33.1085,43600.0
2014-05-15 13:00:00,37.73,37.75,37.64,37.74,43600.0,33.1085,33.1261,33.0296,33.1173,43600.0
2014-05-15 13:05:00,37.74,37.77,37.66,37.69,45700.0,33.1173,33.1436,33.0471,33.0734,45700.0
2014-05-15 13:10:00,37.69,37.79,37.68,37.76,42500.0,33.0734,33.1612,33.0647,33.1349,42500.0
2014-05-15 13:15:00,37.76,37.79,37.74,37.79,69200.0,33.1349,33.1612,33.1173,33.1612,69200.0
2014-05-15 13:20:00,37.79,37.8,37.76,37.77,88900.0,33.1612,33.17,33.1349,33.1436,88900.0
2014-05-15 13:25:00,37.77,37.81,37.72,37.75,114300.0,33.1436,33.1787,33.0998,33.1261,114300.0
2014-05-15 13:30:00,37.75,37.78,37.72,37.78,75500.0,33.1261,33.1524,33.0998,33.1524,75500.0
2014-05-15 13:35:00,37.78,37.79,37.72,37.74,95700.0,33.1524,33.1612,33.0998,33.1173,95700.0
2014-05-15 13:40:00,37.74,37.74,37.66,37.68,51900.0,33.1173,33.1173,33.0471,33.0647,51900.0
2014-05-15 13:45:00,37.68,37.7,37.62,37.7,46900.0,33.0647,33.0822,33.012,33.0822,46900.0
2014-05-15 13:50:00,37.71,37.76,37.68,37.76,61900.0,33.091,33.1349,33.0647,33.1349,61900.0
2014-05-15 13:55:00,37.76,37.79,37.76,37.78,75700.0,33.1349,33.1612,33.1349,33.1524,75700.0
2014-05-15 14:00:00,37.78,37.83,37.73,37.83,83100.0,33.1524,33.1963,33.1085,33.1963,83100.0
2014-05-15 14:05:00,37.82,37.92,37.81,37.89,131300.0,33.1875,33.2753,33.1787,33.2489,131300.0
2014-05-15 14:10:00,37.9,37.93,37.87,37.9,90000.0,33.2577,33.284,33.2314,33.2577,90000.0
2014-05-15 14:15:00,37.9,37.92,37.83,37.88,142000.0,33.2577,33.2753,33.1963,33.2402,142000.0
2014-05-15 14:20:00,37.88,37.92,37.81,37.9,118400.0,33.2402,33.2753,33.1787,33.2577,118400.0
2014-05-15 14:25:00,37.9,37.95,37.85,37.94,157300.0,33.2577,33.3016,33.2138,33.2928,157300.0
2014-05-15 14:30:00,37.94,38.0,37.92,38.0,158900.0,33.2928,33.3455,33.2753,33.3455,158900.0
2014-05-15 14:35:00,37.99,38.1,37.99,38.08,117700.0,33.3367,33.4332,33.3367,33.4157,117700.0
2014-05-15 14:40:00,38.08,38.12,38.01,38.04,118200.0,33.4157,33.4508,33.3542,33.3806,118200.0
2014-05-15 14:45:00,38.03,38.14,38.02,38.12,112400.0,33.3718,33.4683,33.363,33.4508,112400.0
2014-05-15 14:50:00,38.13,38.2,38.13,38.16,109400.0,33.4595,33.521,33.4595,33.4859,109400.0
2014-05-15 14:55:00,38.16,38.2,38.1,38.15,138600.0,33.4859,33.521,33.4332,33.4771,138600.0
2014-05-15 15:00:00,38.14,38.16,38.07,38.16,81300.0,33.4683,33.4859,33.4069,33.4859,81300.0
2014-05-15 15:05:00,38.16,38.2,38.08,38.19,206200.0,33.4859,33.521,33.4157,33.5122,206200.0
2014-05-15 15:10:00,38.18,38.2,38.12,38.14,177200.0,33.5034,33.521,33.4508,33.4683,177200.0
2014-05-15 15:15:00,38.14,38.2,38.07,38.1,130600.0,33.4683,33.521,33.4069,33.4332,130600.0
2014-05-15 15:20:00,38.1,38.13,37.98,37.99,122400.0,33.4332,33.4595,33.3279,33.3367,122400.0
2014-05-15 15:25:00,37.99,38.07,37.96,38.05,103000.0,33.3367,33.4069,33.3104,33.3893,103000.0
2014-05-15 15:30:00,38.05,38.12,38.04,38.12,139300.0,33.3893,33.4508,33.3806,33.4508,139300.0
2014-05-15 15:35:00,38.12,38.23,38.1,38.18,137900.0,33.4508,33.5473,33.4332,33.5034,137900.0
2014-05-15 15:40:00,38.17,38.19,38.12,38.17,130900.0,33.4946,33.5122,33.4508,33.4946,130900.0
2014-05-15 15:45:00,38.17,38.2,38.15,38.18,148300.0,33.4946,33.521,33.4771,33.5034,148300.0
2014-05-15 15:50:00,38.17,38.18,38.11,38.14,210900.0,33.4946,33.5034,33.442,33.4683,210900.0
2014-05-15 15:55:00,38.13,38.18,38.1,38.14,326500.0,33.4595,33.5034,33.4332,33.4683,326500.0
2014-05-16 09:30:00,38.04,38.19,38.0,38.11,434500.0,33.3806,33.5122,33.3455,33.442,434500.0
2014-05-16 09:35:00,38.1,38.1,37.91,37.95,115900.0,33.4332,33.4332,33.2665,33.3016,115900.0
2014-05-16 09:40:00,37.93,37.93,37.62,37.78,263500.0,33.284,33.284,33.012,33.1524,263500.0
2014-05-16 09:45:00,37.77,37.82,37.67,37.82,162000.0,33.1436,33.1875,33.0559,33.1875,162000.0
2014-05-16 09:50:00,37.84,37.96,37.8,37.88,140900.0,33.2051,33.3104,33.17,33.2402,140900.0
2014-05-16 09:55:00,37.88,38.03,37.77,37.99,156700.0,33.2402,33.3718,33.1436,33.3367,156700.0
2014-05-16 10:00:00,37.99,38.02,37.76,37.78,129400.0,33.3367,33.363,33.1349,33.1524,129400.0
2014-05-16 10:05:00,37.78,37.78,37.51,37.63,229900.0,33.1524,33.1524,32.9155,33.0208,229900.0
2014-05-16 10:10:00,37.63,37.74,37.59,37.67,142200.0,33.0208,33.1173,32.9857,33.0559,142200.0
2014-05-16 10:15:00,37.67,37.86,37.66,37.81,112200.0,33.0559,33.2226,33.0471,33.1787,112200.0
2014-05-16 10:20:00,37.81,37.81,37.67,37.69,95000.0,33.1787,33.1787,33.0559,33.0734,95000.0
2014-05-16 10:25:00,37.69,37.75,37.62,37.7,131500.0,33.0734,33.1261,33.012,33.0822,131500.0
2014-05-16 10:30:00,37.69,37.74,37.66,37.72,72600.0,33.0734,33.1173,33.0471,33.0998,72600.0
2014-05-16 10:35:00,37.72,37.73,37.56,37.57,260200.0,33.0998,33.1085,32.9594,32.9681,260200.0
2014-05-16 10:40:00,37.58,37.59,37.41,37.43,375100.0,32.9769,32.9857,32.8277,32.8453,375100.0
2014-05-16 10:45:00,37.43,37.62,37.41,37.61,142900.0,32.8453,33.012,32.8277,33.0032,142900.0
2014-05-16 10:50:00,37.62,37.67,37.57,37.65,94300.0,33.012,33.0559,32.9681,33.0383,94300.0
2014-05-16 10:55:00,37.64,37.65,37.56,37.56,81200.0,33.0296,33.0383,32.9594,32.9594,81200.0
2014-05-16 11:00:00,37.56,37.58,37.52,37.56,120400.0,32.9594,32.9769,32.9243,32.9594,120400.0
2014-05-16 11:05:00,37.55,37.61,37.52,37.61,124400.0,32.9506,33.0032,32.9243,33.0032,124400.0
2014-05-16 11:10:00,37.61,37.67,37.58,37.62,70100.0,33.0032,33.0559,32.9769,33.012,70100.0
2014-05-16 11:15:00,37.62,37.65,37.6,37.64,88800.0,33.012,33.0383,32.9945,33.0296,88800.0
2014-05-16 11:20:00,37.64,37.69,37.64,37.66,62300.0,33.0296,33.0734,33.0296,33.0471,62300.0
2014-05-16 11:25:00,37.66,37.72,37.65,37.68,48700.0,33.0471,33.0998,33.0383,33.0647,48700.0
2014-05-16 11:30:00,37.69,37.71,37.66,37.66,61500.0,33.0734,33.091,33.0471,33.0471,61500.0
2014-05-16 11:35:00,37.66,37.72,37.66,37.66,47300.0,33.0471,33.0998,33.0471,33.0471,47300.0
2014-05-16 11:40:00,37.65,37.68,37.62,37.63,49200.0,33.0383,33.0647,33.012,33.0208,49200.0
2014-05-16 11:45:00,37.62,37.63,37.56,37.59,109800.0,33.012,33.0208,32.9594,32.9857,109800.0
2014-05-16 11:50:00,37.6,37.63,37.55,37.56,100600.0,32.9945,33.0208,32.9506,32.9594,100600.0
2014-05-16 11:55:00,37.56,37.62,37.55,37.61,40700.0,32.9594,33.012,32.9506,33.0032,40700.0
2014-05-16 12:00:00,37.61,37.65,37.59,37.64,64100.0,33.0032,33.0383,32.9857,33.0296,64100.0
2014-05-16 12:05:00,37.64,37.66,37.59,37.63,63900.0,33.0296,33.0471,32.9857,33.0208,63900.0
2014-05-16 12:10:00,37.6,37.64,37.58,37.63,48500.0,32.9945,33.0296,32.9769,33.0208,48500.0
2014-05-16 12:15:00,37.64,37.71,37.64,37.71,53700.0,33.0296,33.091,33.0296,33.091,53700.0
2014-05-16 12:20:00,37.71,37.75,37.7,37.7,82000.0,33.091,33.1261,33.0822,33.0822,82000.0
2014-05-16 12:25:00,37.7,37.75,37.68,37.69,82300.0,33.0822,33.1261,33.0647,33.0734,82300.0
2014-05-16 12:30:00,37.7,37.74,37.67,37.69,91900.0,33.0822,33.1173,33.0559,33.0734,91900.0
2014-05-16 12:35:00,37.69,37.71,37.66,37.68,58600.0,33.0734,33.091,33.0471,33.0647,58600.0
2014-05-16 12:40:00,37.68,37.71,37.67,37.69,151200.0,33.0647,33.091,33.0559,33.0734,151200.0
2014-05-16 12:45:00,37.69,37.7,37.63,37.65,66700.0,33.0734,33.0822,33.0208,33.0383,66700.0
2014-05-16 12:50:00,37.66,37.69,37.64,37.68,45200.0,33.0471,33.0734,33.0296,33.0647,45200.0
2014-05-16 12:55:00,37.68,37.68,37.65,37.68,51200.0,33.0647,33.0647,33.0383,33.0647,51200.0
2014-05-16 13:00:00,37.67,37.75,37.55,37.56,176900.0,33.0559,33.1261,32.9506,32.9594,176900.0
2014-05-16 13:05:00,37.55,37.65,37.55,37.65,68300.0,32.9506,33.0383,32.9506,33.0383,68300.0
2014-05-16 13:10:00,37.65,37.68,37.61,37.64,58900.0,33.0383,33.0647,33.0032,33.0296,58900.0
2014-05-16 13:15:00,37.63,37.72,37.63,37.7,79800.0,33.0208,33.0998,33.0208,33.0822,79800.0
2014-05-16 13:20:00,37.69,37.7,37.66,37.66,45900.0,33.0734,33.0822,33.0471,33.0471,45900.0
2014-05-16 13:25:00,37.66,37.7,37.64,37.64,47900.0,33.0471,33.0822,33.0296,33.0296,47900.0
2014-05-16 13:30:00,37.64,37.7,37.62,37.63,70200.0,33.0296,33.0822,33.012,33.0208,70200.0
2014-05-16 13:35:00,37.63,37.66,37.59,37.59,43700.0,33.0208,33.0471,32.9857,32.9857,43700.0
2014-05-16 13:40:00,37.6,37.64,37.59,37.61,44400.0,32.9945,33.0296,32.9857,33.0032,44400.0
2014-05-16 13:45:00,37.61,37.68,37.59,37.68,32800.0,33.0032,33.0647,32.9857,33.0647,32800.0
2014-05-16 13:50:00,37.69,37.7,37.65,37.68,69400.0,33.0734,33.0822,33.0383,33.0647,69400.0
2014-05-16 13:55:00,37.68,37.7,37.68,37.69,33800.0,33.0647,33.0822,33.0647,33.0734,33800.0
2014-05-16 14:00:00,37.7,37.7,37.58,37.58,85800.0,33.0822,33.0822,32.9769,32.9769,85800.0
2014-05-16 14:05:00,37.59,37.68,37.59,37.65,41200.0,32.9857,33.0647,32.9857,33.0383,41200.0
2014-05-16 14:10:00,37.65,37.67,37.63,37.65,34700.0,33.0383,33.0559,33.0208,33.0383,34700.0
2014-05-16 14:15:00,37.65,37.7,37.63,37.65,45900.0,33.0383,33.0822,33.0208,33.0383,45900.0
2014-05-16 14:20:00,37.66,37.7,37.63,37.67,52900.0,33.0471,33.0822,33.0208,33.0559,52900.0
2014-05-16 14:25:00,37.67,37.7,37.64,37.7,68100.0,33.0559,33.0822,33.0296,33.0822,68100.0
2014-05-16 14:30:00,37.69,37.7,37.66,37.66,93400.0,33.0734,33.0822,33.0471,33.0471,93400.0
2014-05-16 14:35:00,37.66,37.71,37.66,37.71,90200.0,33.0471,33.091,33.0471,33.091,90200.0
2014-05-16 14:40:00,37.71,37.71,37.68,37.7,91900.0,33.091,33.091,33.0647,33.0822,91900.0
2014-05-16 14:45:00,37.7,37.71,37.68,37.68,65400.0,33.0822,33.091,33.0647,33.0647,65400.0
2014-05-16 14:50:00,37.69,37.7,37.68,37.69,87700.0,33.0734,33.0822,33.0647,33.0734,87700.0
2014-05-16 14:55:00,37.69,37.75,37.69,37.75,155500.0,33.0734,33.1261,33.0734,33.1261,155500.0
2014-05-16 15:00:00,37.75,37.77,37.71,37.76,181400.0,33.1261,33.1436,33.091,33.1349,181400.0
2014-05-16 15:05:00,37.77,37.84,37.76,37.83,90500.0,33.1436,33.2051,33.1349,33.1963,90500.0
2014-05-16 15:10:00,37.83,37.84,37.8,37.81,112100.0,33.1963,33.2051,33.17,33.1787,112100.0
2014-05-16 15:15:00,37.81,37.84,37.79,37.8,139400.0,33.1787,33.2051,33.1612,33.17,139400.0
2014-05-16 15:20:00,37.8,37.8,37.75,37.76,82000.0,33.17,33.17,33.1261,33.1349,82000.0
2014-05-16 15:25:00,37.75,37.76,37.71,37.72,138100.0,33.1261,33.1349,33.091,33.0998,138100.0
2014-05-16 15:30:00,37.72,37.8,37.72,37.78,126000.0,33.0998,33.17,33.0998,33.1524,126000.0
2014-05-16 15:35:00,37.78,37.83,37.76,37.79,142800.0,33.1524,33.1963,33.1349,33.1612,142800.0
2014-05-16 15:40:00,37.8,37.85,37.79,37.85,118700.0,33.17,33.2138,33.1612,33.2138,118700.0
2014-05-16 15:45:00,37.84,37.85,37.8,37.8,191000.0,33.2051,33.2138,33.17,33.17,191000.0
2014-05-16 15:50:00,37.8,37.85,37.8,37.85,154300.0,33.17,33.2138,33.17,33.2138,154300.0
2014-05-16 15:55:00,37.85,37.87,37.83,37.85,374600.0,33.2138,33.2314,33.1963,33.2138,374600.0
2014-05-19 09:30:00,37.68,38.04,37.6,38.03,191000.0,33.0647,33.3806,32.9945,33.3718,191000.0
2014-05-19 09:35:00,38.03,38.25,38.01,38.09,189500.0,33.3718,33.5648,33.3542,33.4244,189500.0
2014-05-19 09:40:00,38.12,38.4,38.03,38.38,206500.0,33.4508,33.6965,33.3718,33.6789,206500.0
2014-05-19 09:45:00,38.39,38.47,38.31,38.34,202600.0,33.6877,33.7579,33.6175,33.6438,202600.0
2014-05-19 09:50:00,38.34,38.38,38.2,38.26,128800.0,33.6438,33.6789,33.521,33.5736,128800.0
2014-05-19 09:55:00,38.27,38.42,38.23,38.4,180000.0,33.5824,33.714,33.5473,33.6965,180000.0
2014-05-19 10:00:00,38.4,38.44,38.21,38.37,183900.0,33.6965,33.7316,33.5297,33.6701,183900.0
2014-05-19 10:05:00,38.38,38.49,38.35,38.45,179300.0,33.6789,33.7754,33.6526,33.7403,179300.0
2014-05-19 10:10:00,38.45,38.49,38.35,38.47,117400.0,33.7403,33.7754,33.6526,33.7579,117400.0
2014-05-19 10:15:00,38.47,38.57,38.44,38.45,151600.0,33.7579,33.8456,33.7316,33.7403,151600.0
2014-05-19 10:20:00,38.44,38.55,38.44,38.5,74500.0,33.7316,33.8281,33.7316,33.7842,74500.0
2014-05-19 10:25:00,38.5,38.54,38.45,38.47,68200.0,33.7842,33.8193,33.7403,33.7579,68200.0
2014-05-19 10:30:00,38.47,38.52,38.33,38.36,116700.0,33.7579,33.8018,33.635,33.6614,116700.0
2014-05-19 10:35:00,38.37,38.5,38.37,38.48,134700.0,33.6701,33.7842,33.6701,33.7667,134700.0
2014-05-19 10:40:00,38.49,38.54,38.48,38.5,95600.0,33.7754,33.8193,33.7667,33.7842,95600.0
2014-05-19 10:45:00,38.51,38.58,38.47,38.47,124200.0,33.793,33.8544,33.7579,33.7579,124200.0
2014-05-19 10:50:00,38.48,38.6,38.47,38.55,110400.0,33.7667,33.872,33.7579,33.8281,110400.0
2014-05-19 10:55:00,38.55,38.63,38.54,38.59,106300.0,33.8281,33.8983,33.8193,33.8632,106300.0
2014-05-19 11:00:00,38.59,38.64,38.57,38.64,66200.0,33.8632,33.9071,33.8456,33.9071,66200.0
2014-05-19 11:05:00,38.64,38.64,38.55,38.64,78700.0,33.9071,33.9071,33.8281,33.9071,78700.0
2014-05-19 11:10:00,38.64,38.72,38.64,38.67,90200.0,33.9071,33.9773,33.9071,33.9334,90200.0
2014-05-19 11:15:00,38.66,38.67,38.53,38.55,93400.0,33.9246,33.9334,33.8105,33.8281,93400.0
2014-05-19 11:20:00,38.56,38.57,38.52,38.55,44300.0,33.8369,33.8456,33.8018,33.8281,44300.0
2014-05-19 11:25:00,38.55,38.55,38.48,38.48,64200.0,33.8281,33.8281,33.7667,33.7667,64200.0
2014-05-19 11:30:00,38.49,38.52,38.47,38.48,42300.0,33.7754,33.8018,33.7579,33.7667,42300.0
2014-05-19 11:35:00,38.49,38.52,38.47,38.48,48500.0,33.7754,33.8018,33.7579,33.7667,48500.0
2014-05-19 11:40:00,38.49,38.54,38.48,38.48,34300.0,33.7754,33.8193,33.7667,33.7667,34300.0
2014-05-19 11:45:00,38.49,38.52,38.47,38.5,29200.0,33.7754,33.8018,33.7579,33.7842,29200.0
2014-05-19 11:50:00,38.5,38.5,38.47,38.49,24000.0,33.7842,33.7842,33.7579,33.7754,24000.0
2014-05-19 11:55:00,38.49,38.5,38.43,38.43,34700.0,33.7754,33.7842,33.7228,33.7228,34700.0
2014-05-19 12:00:00,38.44,38.49,38.44,38.47,89500.0,33.7316,33.7754,33.7316,33.7579,89500.0
2014-05-19 12:05:00,38.47,38.49,38.42,38.46,67900.0,33.7579,33.7754,33.714,33.7491,67900.0
2014-05-19 12:10:00,38.46,38.47,38.44,38.45,40000.0,33.7491,33.7579,33.7316,33.7403,40000.0
2014-05-19 12:15:00,38.44,38.48,38.43,38.47,47400.0,33.7316,33.7667,33.7228,33.7579,47400.0
2014-05-19 12:20:00,38.47,38.51,38.46,38.48,87200.0,33.7579,33.793,33.7491,33.7667,87200.0
2014-05-19 12:25:00,38.49,38.5,38.46,38.49,63300.0,33.7754,33.7842,33.7491,33.7754,63300.0
2014-05-19 12:30:00,38.49,38.49,38.43,38.44,19400.0,33.7754,33.7754,33.7228,33.7316,19400.0
2014-05-19 12:35:00,38.45,38.47,38.44,38.46,36100.0,33.7403,33.7579,33.7316,33.7491,36100.0
2014-05-19 12:40:00,38.46,38.5,38.45,38.48,38400.0,33.7491,33.7842,33.7403,33.7667,38400.0
2014-05-19 12:45:00,38.48,38.5,38.46,38.46,55900.0,33.7667,33.7842,33.7491,33.7491,55900.0
2014-05-19 12:50:00,38.47,38.49,38.43,38.43,36000.0,33.7579,33.7754,33.7228,33.7228,36000.0
2014-05-19 12:55:00,38.43,38.48,38.43,38.44,49700.0,33.7228,33.7667,33.7228,33.7316,49700.0
2014-05-19 13:00:00,38.44,38.44,38.4,38.42,76200.0,33.7316,33.7316,33.6965,33.714,76200.0
2014-05-19 13:05:00,38.41,38.44,38.4,38.41,42500.0,33.7052,33.7316,33.6965,33.7052,42500.0
2014-05-19 13:10:00,38.4,38.43,38.39,38.42,35700.0,33.6965,33.7228,33.6877,33.714,35700.0
2014-05-19 13:15:00,38.42,38.42,38.36,38.38,41800.0,33.714,33.714,33.6614,33.6789,41800.0
2014-05-19 13:20:00,38.38,38.42,38.38,38.39,32200.0,33.6789,33.714,33.6789,33.6877,32200.0
2014-05-19 13:25:00,38.4,38.4,38.3,38.35,50300.0,33.6965,33.6965,33.6087,33.6526,50300.0
2014-05-19 13:30:00,38.34,38.35,38.3,38.33,30600.0,33.6438,33.6526,33.6087,33.635,30600.0
2014-05-19 13:35:00,38.33,38.35,38.3,38.32,29600.0,33.635,33.6526,33.6087,33.6263,29600.0
2014-05-19 13:40:00,38.33,38.41,38.33,38.41,66300.0,33.635,33.7052,33.635,33.7052,66300.0
2014-05-19 13:45:00,38.41,38.42,38.37,38.41,42300.0,33.7052,33.714,33.6701,33.7052,42300.0
2014-05-19 13:50:00,38.4,38.42,38.38,38.39,65500.0,33.6965,33.714,33.6789,33.6877,65500.0
2014-05-19 13:55:00,38.39,38.42,38.39,38.39,29900.0,33.6877,33.714,33.6877,33.6877,29900.0
2014-05-19 14:00:00,38.4,38.43,38.4,38.41,40800.0,33.6965,33.7228,33.6965,33.7052,40800.0
2014-05-19 14:05:00,38.41,38.42,38.35,38.37,32000.0,33.7052,33.714,33.6526,33.6701,32000.0
2014-05-19 14:10:00,38.38,38.4,38.34,38.38,33100.0,33.6789,33.6965,33.6438,33.6789,33100.0
2014-05-19 14:15:00,38.38,38.39,38.37,38.37,20800.0,33.6789,33.6877,33.6701,33.6701,20800.0
2014-05-19 14:20:00,38.38,38.38,38.35,38.38,43300.0,33.6789,33.6789,33.6526,33.6789,43300.0
2014-05-19 14:25:00,38.38,38.39,38.33,38.35,74700.0,33.6789,33.6877,33.635,33.6526,74700.0
2014-05-19 14:30:00,38.35,38.36,38.3,38.32,73600.0,33.6526,33.6614,33.6087,33.6263,73600.0
2014-05-19 14:35:00,38.32,38.33,38.28,38.29,121600.0,33.6263,33.635,33.5912,33.5999,121600.0
2014-05-19 14:40:00,38.28,38.32,38.28,38.31,55500.0,33.5912,33.6263,33.5912,33.6175,55500.0
2014-05-19 14:45:00,38.31,38.32,38.3,38.3,35100.0,33.6175,33.6263,33.6087,33.6087,35100.0
2014-05-19 14:50:00,38.3,38.34,38.29,38.32,45700.0,33.6087,33.6438,33.5999,33.6263,45700.0
2014-05-19 14:55:00,38.33,38.33,38.3,38.32,70000.0,33.635,33.635,33.6087,33.6263,70000.0
2014-05-19 15:00:00,38.33,38.37,38.32,38.35,38900.0,33.635,33.6701,33.6263,33.6526,38900.0
2014-05-19 15:05:00,38.36,38.36,38.33,38.34,23000.0,33.6614,33.6614,33.635,33.6438,23000.0
2014-05-19 15:10:00,38.34,38.35,38.32,38.32,51400.0,33.6438,33.6526,33.6263,33.6263,51400.0
2014-05-19 15:15:00,38.32,38.33,38.28,38.3,62300.0,33.6263,33.635,33.5912,33.6087,62300.0
2014-05-19 15:20:00,38.3,38.36,38.29,38.34,45400.0,33.6087,33.6614,33.5999,33.6438,45400.0
2014-05-19 15:25:00,38.34,38.38,38.34,38.36,38400.0,33.6438,33.6789,33.6438,33.6614,38400.0
2014-05-19 15:30:00,38.36,38.41,38.36,38.4,80900.0,33.6614,33.7052,33.6614,33.6965,80900.0
2014-05-19 15:35:00,38.4,38.41,38.38,38.38,48200.0,33.6965,33.7052,33.6789,33.6789,48200.0
2014-05-19 15:40:00,38.39,38.43,38.37,38.38,115200.0,33.6877,33.7228,33.6701,33.6789,115200.0
2014-05-19 15:45:00,38.37,38.38,38.35,38.37,88500.0,33.6701,33.6789,33.6526,33.6701,88500.0
2014-05-19 15:50:00,38.37,38.41,38.36,38.4,124000.0,33.6701,33.7052,33.6614,33.6965,124000.0
2014-05-19 15:55:00,38.41,38.43,38.39,38.4,305200.0,33.7052,33.7228,33.6877,33.6965,305200.0
2014-05-20 09:30:00,38.4,38.45,38.32,38.34,126600.0,33.6965,33.7403,33.6263,33.6438,126600.0
2014-05-20 09:35:00,38.34,38.39,38.12,38.29,302600.0,33.6438,33.6877,33.4508,33.5999,302600.0
2014-05-20 09:40:00,38.28,38.36,38.17,38.17,85100.0,33.5912,33.6614,33.4946,33.4946,85100.0
2014-05-20 09:45:00,38.17,38.27,38.12,38.18,450800.0,33.4946,33.5824,33.4508,33.5034,450800.0
2014-05-20 09:50:00,38.18,38.22,38.13,38.15,66300.0,33.5034,33.5385,33.4595,33.4771,66300.0
2014-05-20 09:55:00,38.15,38.25,38.08,38.09,150800.0,33.4771,33.5648,33.4157,33.4244,150800.0
2014-05-20 10:00:00,38.1,38.24,38.09,38.19,101500.0,33.4332,33.5561,33.4244,33.5122,101500.0
2014-05-20 10:05:00,38.18,38.2,38.1,38.11,153600.0,33.5034,33.521,33.4332,33.442,153600.0
2014-05-20 10:10:00,38.12,38.27,38.12,38.2,122200.0,33.4508,33.5824,33.4508,33.521,122200.0
2014-05-20 10:15:00,38.2,38.25,38.13,38.15,189600.0,33.521,33.5648,33.4595,33.4771,189600.0
2014-05-20 10:20:00,38.16,38.19,38.11,38.11,93800.0,33.4859,33.5122,33.442,33.442,93800.0
2014-05-20 10:25:00,38.11,38.14,38.04,38.09,88600.0,33.442,33.4683,33.3806,33.4244,88600.0
2014-05-20 10:30:00,38.09,38.12,38.06,38.11,107800.0,33.4244,33.4508,33.3981,33.442,107800.0
2014-05-20 10:35:00,38.09,38.21,38.07,38.17,124500.0,33.4244,33.5297,33.4069,33.4946,124500.0
2014-05-20 10:40:00,38.17,38.26,38.15,38.2,114500.0,33.4946,33.5736,33.4771,33.521,114500.0
2014-05-20 10:45:00,38.2,38.21,38.16,38.2,80100.0,33.521,33.5297,33.4859,33.521,80100.0
2014-05-20 10:50:00,38.19,38.22,38.14,38.15,116800.0,33.5122,33.5385,33.4683,33.4771,116800.0
2014-05-20 10:55:00,38.15,38.2,38.15,38.19,77900.0,33.4771,33.521,33.4771,33.5122,77900.0
2014-05-20 11:00:00,38.19,38.22,38.15,38.2,36000.0,33.5122,33.5385,33.4771,33.521,36000.0
2014-05-20 11:05:00,38.2,38.2,38.16,38.17,44100.0,33.521,33.521,33.4859,33.4946,44100.0
2014-05-20 11:10:00,38.17,38.18,38.14,38.16,31100.0,33.4946,33.5034,33.4683,33.4859,31100.0
2014-05-20 11:15:00,38.16,38.21,38.14,38.17,50100.0,33.4859,33.5297,33.4683,33.4946,50100.0
2014-05-20 11:20:00,38.17,38.2,38.14,38.2,39600.0,33.4946,33.521,33.4683,33.521,39600.0
2014-05-20 11:25:00,38.2,38.24,38.17,38.18,34700.0,33.521,33.5561,33.4946,33.5034,34700.0
2014-05-20 11:30:00,38.17,38.22,38.16,38.19,43400.0,33.4946,33.5385,33.4859,33.5122,43400.0
2014-05-20 11:35:00,38.18,38.21,38.15,38.2,34800.0,33.5034,33.5297,33.4771,33.521,34800.0
2014-05-20 11:40:00,38.2,38.22,38.18,38.21,47900.0,33.521,33.5385,33.5034,33.5297,47900.0
2014-05-20 11:45:00,38.21,38.25,38.16,38.21,139900.0,33.5297,33.5648,33.4859,33.5297,139900.0
2014-05-20 11:50:00,38.2,38.2,38.16,38.19,42200.0,33.521,33.521,33.4859,33.5122,42200.0
2014-05-20 11:55:00,38.19,38.2,38.14,38.16,35300.0,33.5122,33.521,33.4683,33.4859,35300.0
2014-05-20 12:00:00,38.16,38.18,38.07,38.09,79000.0,33.4859,33.5034,33.4069,33.4244,79000.0
2014-05-20 12:05:00,38.08,38.14,38.03,38.1,67200.0,33.4157,33.4683,33.3718,33.4332,67200.0
2014-05-20 12:10:00,38.12,38.12,38.01,38.05,93400.0,33.4508,33.4508,33.3542,33.3893,93400.0
2014-05-20 12:15:00,38.04,38.04,38.0,38.01,97300.0,33.3806,33.3806,33.3455,33.3542,97300.0
2014-05-20 12:20:00,38.02,38.05,38.0,38.03,73600.0,33.363,33.3893,33.3455,33.3718,73600.0
2014-05-20 12:25:00,38.03,38.06,38.0,38.02,49900.0,33.3718,33.3981,33.3455,33.363,49900.0
2014-05-20 12:30:00,38.02,38.09,38.02,38.08,84800.0,33.363,33.4244,33.363,33.4157,84800.0
2014-05-20 12:35:00,38.08,38.1,38.05,38.07,36100.0,33.4157,33.4332,33.3893,33.4069,36100.0
2014-05-20 12:40:00,38.06,38.07,38.0,38.0,178800.0,33.3981,33.4069,33.3455,33.3455,178800.0
2014-05-20 12:45:00,38.01,38.01,37.99,37.99,98900.0,33.3542,33.3542,33.3367,33.3367,98900.0
2014-05-20 12:50:00,37.99,38.0,37.98,38.0,54400.0,33.3367,33.3455,33.3279,33.3455,54400.0
2014-05-20 12:55:00,37.99,38.0,37.96,37.98,44900.0,33.3367,33.3455,33.3104,33.3279,44900.0
2014-05-20 13:00:00,37.99,37.99,37.91,37.97,87200.0,33.3367,33.3367,33.2665,33.3191,87200.0
2014-05-20 13:05:00,37.96,37.96,37.9,37.91,35600.0,33.3104,33.3104,33.2577,33.2665,35600.0
2014-05-20 13:10:00,37.91,37.91,37.8,37.81,60400.0,33.2665,33.2665,33.17,33.1787,60400.0
2014-05-20 13:15:00,37.82,37.84,37.77,37.79,123200.0,33.1875,33.2051,33.1436,33.1612,123200.0
2014-05-20 13:20:00,37.78,37.78,37.73,37.75,77700.0,33.1524,33.1524,33.1085,33.1261,77700.0
2014-05-20 13:25:00,37.75,37.77,37.71,37.74,109500.0,33.1261,33.1436,33.091,33.1173,109500.0
2014-05-20 13:30:00,37.75,37.77,37.73,37.74,112100.0,33.1261,33.1436,33.1085,33.1173,112100.0
2014-05-20 13:35:00,37.73,37.76,37.66,37.66,122600.0,33.1085,33.1349,33.0471,33.0471,122600.0
2014-05-20 13:40:00,37.66,37.69,37.61,37.61,160800.0,33.0471,33.0734,33.0032,33.0032,160800.0
2014-05-20 13:45:00,37.61,37.63,37.57,37.63,116600.0,33.0032,33.0208,32.9681,33.0208,116600.0
2014-05-20 13:50:00,37.63,37.66,37.59,37.61,60700.0,33.0208,33.0471,32.9857,33.0032,60700.0
2014-05-20 13:55:00,37.62,37.63,37.47,37.48,163800.0,33.012,33.0208,32.8804,32.8892,163800.0
2014-05-20 14:00:00,37.48,37.65,37.48,37.65,94900.0,32.8892,33.0383,32.8892,33.0383,94900.0
2014-05-20 14:05:00,37.65,37.75,37.64,37.74,86200.0,33.0383,33.1261,33.0296,33.1173,86200.0
2014-05-20 14:10:00,37.74,37.77,37.72,37.75,83700.0,33.1173,33.1436,33.0998,33.1261,83700.0
2014-05-20 14:15:00,37.75,37.8,37.72,37.8,121300.0,33.1261,33.17,33.0998,33.17,121300.0
2014-05-20 14:20:00,37.8,37.82,37.76,37.81,71200.0,33.17,33.1875,33.1349,33.1787,71200.0
2014-05-20 14:25:00,37.81,37.81,37.75,37.77,79500.0,33.1787,33.1787,33.1261,33.1436,79500.0
2014-05-20 14:30:00,37.77,37.77,37.72,37.76,88000.0,33.1436,33.1436,33.0998,33.1349,88000.0
2014-05-20 14:35:00,37.77,37.8,37.7,37.7,103600.0,33.1436,33.17,33.0822,33.0822,103600.0
2014-05-20 14:40:00,37.7,37.75,37.7,37.73,42800.0,33.0822,33.1261,33.0822,33.1085,42800.0
2014-05-20 14:45:00,37.74,37.77,37.7,37.73,194900.0,33.1173,33.1436,33.0822,33.1085,194900.0
2014-05-20 14:50:00,37.73,37.73,37.65,37.66,65000.0,33.1085,33.1085,33.0383,33.0471,65000.0
2014-05-20 14:55:00,37.66,37.69,37.64,37.65,46100.0,33.0471,33.0734,33.0296,33.0383,46100.0
2014-05-20 15:00:00,37.65,37.73,37.65,37.72,76700.0,33.0383,33.1085,33.0383,33.0998,76700.0
2014-05-20 15:05:00,37.72,37.84,37.72,37.79,141200.0,33.0998,33.2051,33.0998,33.1612,141200.0
2014-05-20 15:10:00,37.79,37.79,37.75,37.77,55000.0,33.1612,33.1612,33.1261,33.1436,55000.0
2014-05-20 15:15:00,37.78,37.84,37.78,37.82,78700.0,33.1524,33.2051,33.1524,33.1875,78700.0
2014-05-20 15:20:00,37.82,37.82,37.75,37.77,69000.0,33.1875,33.1875,33.1261,33.1436,69000.0
2014-05-20 15:25:00,37.77,37.81,37.76,37.81,172700.0,33.1436,33.1787,33.1349,33.1787,172700.0
2014-05-20 15:30:00,37.81,37.88,37.8,37.87,96500.0,33.1787,33.2402,33.17,33.2314,96500.0
2014-05-20 15:35:00,37.87,37.96,37.86,37.95,181200.0,33.2314,33.3104,33.2226,33.3016,181200.0
2014-05-20 15:40:00,37.96,38.0,37.96,37.96,171800.0,33.3104,33.3455,33.3104,33.3104,171800.0
2014-05-20 15:45:00,37.97,37.97,37.85,37.87,285300.0,33.3191,33.3191,33.2138,33.2314,285300.0
2014-05-20 15:50:00,37.87,37.91,37.86,37.88,192800.0,33.2314,33.2665,33.2226,33.2402,192800.0
2014-05-20 15:55:00,37.88,37.88,37.81,37.82,499500.0,33.2402,33.2402,33.1787,33.1875,499500.0
2014-05-21 09:30:00,38.01,38.34,38.0,38.26,232700.0,33.3542,33.6438,33.3455,33.5736,232700.0
2014-05-21 09:35:00,38.28,38.39,38.23,38.3,134100.0,33.5912,33.6877,33.5473,33.6087,134100.0
2014-05-21 09:40:00,38.3,38.39,38.24,38.32,125100.0,33.6087,33.6877,33.5561,33.6263,125100.0
2014-05-21 09:45:00,38.32,38.36,38.26,38.31,145300.0,33.6263,33.6614,33.5736,33.6175,145300.0
2014-05-21 09:50:00,38.33,38.36,38.21,38.25,182200.0,33.635,33.6614,33.5297,33.5648,182200.0
2014-05-21 09:55:00,38.25,38.28,38.16,38.22,141100.0,33.5648,33.5912,33.4859,33.5385,141100.0
2014-05-21 10:00:00,38.22,38.29,38.2,38.29,77700.0,33.5385,33.5999,33.521,33.5999,77700.0
2014-05-21 10:05:00,38.29,38.35,38.25,38.28,142900.0,33.5999,33.6526,33.5648,33.5912,142900.0
2014-05-21 10:10:00,38.27,38.32,38.24,38.28,87600.0,33.5824,33.6263,33.5561,33.5912,87600.0
2014-05-21 10:15:00,38.28,38.33,38.23,38.33,66600.0,33.5912,33.635,33.5473,33.635,66600.0
2014-05-21 10:20:00,38.33,38.36,38.29,38.29,78800.0,33.635,33.6614,33.5999,33.5999,78800.0
2014-05-21 10:25:00,38.29,38.36,38.29,38.33,96900.0,33.5999,33.6614,33.5999,33.635,96900.0
2014-05-21 10:30:00,38.33,38.4,38.33,38.4,66700.0,33.635,33.6965,33.635,33.6965,66700.0
2014-05-21 10:35:00,38.39,38.46,38.37,38.39,117200.0,33.6877,33.7491,33.6701,33.6877,117200.0
2014-05-21 10:40:00,38.4,38.44,38.38,38.42,89700.0,33.6965,33.7316,33.6789,33.714,89700.0
2014-05-21 10:45:00,38.41,38.47,38.41,38.46,88200.0,33.7052,33.7579,33.7052,33.7491,88200.0
2014-05-21 10:50:00,38.46,38.47,38.42,38.46,50400.0,33.7491,33.7579,33.714,33.7491,50400.0
2014-05-21 10:55:00,38.46,38.47,38.39,38.43,69900.0,33.7491,33.7579,33.6877,33.7228,69900.0
2014-05-21 11:00:00,38.43,38.44,38.39,38.43,42200.0,33.7228,33.7316,33.6877,33.7228,42200.0
2014-05-21 11:05:00,38.42,38.45,38.37,38.37,52400.0,33.714,33.7403,33.6701,33.6701,52400.0
2014-05-21 11:10:00,38.37,38.42,38.36,38.41,60500.0,33.6701,33.714,33.6614,33.7052,60500.0
2014-05-21 11:15:00,38.41,38.44,38.4,38.41,50700.0,33.7052,33.7316,33.6965,33.7052,50700.0
2014-05-21 11:20:00,38.41,38.43,38.39,38.39,49500.0,33.7052,33.7228,33.6877,33.6877,49500.0
2014-05-21 11:25:00,38.39,38.41,38.37,38.39,54700.0,33.6877,33.7052,33.6701,33.6877,54700.0
2014-05-21 11:30:00,38.4,38.41,38.33,38.34,138800.0,33.6965,33.7052,33.635,33.6438,138800.0
2014-05-21 11:35:00,38.35,38.36,38.29,38.31,74100.0,33.6526,33.6614,33.5999,33.6175,74100.0
2014-05-21 11:40:00,38.3,38.32,38.19,38.22,71700.0,33.6087,33.6263,33.5122,33.5385,71700.0
2014-05-21 11:45:00,38.23,38.23,38.08,38.08,90700.0,33.5473,33.5473,33.4157,33.4157,90700.0
2014-05-21 11:50:00,38.08,38.13,38.05,38.1,62500.0,33.4157,33.4595,33.3893,33.4332,62500.0
2014-05-21 11:55:00,38.1,38.1,38.02,38.05,51200.0,33.4332,33.4332,33.363,33.3893,51200.0
2014-05-21 12:00:00,38.05,38.11,38.04,38.07,64000.0,33.3893,33.442,33.3806,33.4069,64000.0
2014-05-21 12:05:00,38.08,38.09,38.02,38.03,50500.0,33.4157,33.4244,33.363,33.3718,50500.0
2014-05-21 12:10:00,38.03,38.04,37.97,38.03,84800.0,33.3718,33.3806,33.3191,33.3718,84800.0
2014-05-21 12:15:00,38.03,38.07,38.01,38.05,42400.0,33.3718,33.4069,33.3542,33.3893,42400.0
2014-05-21 12:20:00,38.06,38.11,38.05,38.1,118000.0,33.3981,33.442,33.3893,33.4332,118000.0
2014-05-21 12:25:00,38.1,38.15,38.1,38.14,45800.0,33.4332,33.4771,33.4332,33.4683,45800.0
2014-05-21 12:30:00,38.15,38.2,38.14,38.19,52100.0,33.4771,33.521,33.4683,33.5122,52100.0
2014-05-21 12:35:00,38.18,38.24,38.16,38.23,60500.0,33.5034,33.5561,33.4859,33.5473,60500.0
2014-05-21 12:40:00,38.24,38.3,38.24,38.3,31800.0,33.5561,33.6087,33.5561,33.6087,31800.0
2014-05-21 12:45:00,38.3,38.32,38.22,38.23,53600.0,33.6087,33.6263,33.5385,33.5473,53600.0
2014-05-21 12:50:00,38.22,38.28,38.22,38.26,124600.0,33.5385,33.5912,33.5385,33.5736,124600.0
2014-05-21 12:55:00,38.25,38.28,38.22,38.24,40500.0,33.5648,33.5912,33.5385,33.5561,40500.0
2014-05-21 13:00:00,38.24,38.29,38.24,38.27,49500.0,33.5561,33.5999,33.5561,33.5824,49500.0
2014-05-21 13:05:00,38.27,38.31,38.25,38.26,46000.0,33.5824,33.6175,33.5648,33.5736,46000.0
2014-05-21 13:10:00,38.25,38.28,38.25,38.26,19200.0,33.5648,33.5912,33.5648,33.5736,19200.0
2014-05-21 13:15:00,38.26,38.3,38.24,38.25,49400.0,33.5736,33.6087,33.5561,33.5648,49400.0
2014-05-21 13:20:00,38.26,38.3,38.25,38.25,39900.0,33.5736,33.6087,33.5648,33.5648,39900.0
2014-05-21 13:25:00,38.25,38.28,38.24,38.26,34200.0,33.5648,33.5912,33.5561,33.5736,34200.0
2014-05-21 13:30:00,38.26,38.28,38.21,38.21,33500.0,33.5736,33.5912,33.5297,33.5297,33500.0
2014-05-21 13:35:00,38.22,38.22,38.16,38.19,47800.0,33.5385,33.5385,33.4859,33.5122,47800.0
2014-05-21 13:40:00,38.19,38.22,38.18,38.21,45200.0,33.5122,33.5385,33.5034,33.5297,45200.0
2014-05-21 13:45:00,38.2,38.22,38.16,38.18,31600.0,33.521,33.5385,33.4859,33.5034,31600.0
2014-05-21 13:50:00,38.18,38.22,38.17,38.19,37200.0,33.5034,33.5385,33.4946,33.5122,37200.0
2014-05-21 13:55:00,38.18,38.21,38.18,38.21,26800.0,33.5034,33.5297,33.5034,33.5297,26800.0
2014-05-21 14:00:00,38.21,38.25,38.13,38.23,82200.0,33.5297,33.5648,33.4595,33.5473,82200.0
2014-05-21 14:05:00,38.23,38.26,38.15,38.16,61000.0,33.5473,33.5736,33.4771,33.4859,61000.0
2014-05-21 14:10:00,38.16,38.16,38.08,38.14,70400.0,33.4859,33.4859,33.4157,33.4683,70400.0
2014-05-21 14:15:00,38.14,38.18,38.1,38.18,66300.0,33.4683,33.5034,33.4332,33.5034,66300.0
2014-05-21 14:20:00,38.18,38.21,38.13,38.18,41000.0,33.5034,33.5297,33.4595,33.5034,41000.0
2014-05-21 14:25:00,38.17,38.22,38.17,38.2,33500.0,33.4946,33.5385,33.4946,33.521,33500.0
2014-05-21 14:30:00,38.2,38.26,38.19,38.24,37800.0,33.521,33.5736,33.5122,33.5561,37800.0
2014-05-21 14:35:00,38.23,38.26,38.2,38.22,29600.0,33.5473,33.5736,33.521,33.5385,29600.0
2014-05-21 14:40:00,38.22,38.27,38.2,38.23,33300.0,33.5385,33.5824,33.521,33.5473,33300.0
2014-05-21 14:45:00,38.23,38.23,38.21,38.23,41400.0,33.5473,33.5473,33.5297,33.5473,41400.0
2014-05-21 14:50:00,38.22,38.23,38.18,38.19,44500.0,33.5385,33.5473,33.5034,33.5122,44500.0
2014-05-21 14:55:00,38.19,38.21,38.16,38.19,49000.0,33.5122,33.5297,33.4859,33.5122,49000.0
2014-05-21 15:00:00,38.19,38.26,38.18,38.24,85000.0,33.5122,33.5736,33.5034,33.5561,85000.0
2014-05-21 15:05:00,38.24,38.24,38.2,38.23,53700.0,33.5561,33.5561,33.521,33.5473,53700.0
2014-05-21 15:10:00,38.24,38.28,38.24,38.28,128000.0,33.5561,33.5912,33.5561,33.5912,128000.0
2014-05-21 15:15:00,38.28,38.31,38.27,38.3,127100.0,33.5912,33.6175,33.5824,33.6087,127100.0
2014-05-21 15:20:00,38.3,38.3,38.27,38.28,45400.0,33.6087,33.6087,33.5824,33.5912,45400.0
2014-05-21 15:25:00,38.29,38.3,38.27,38.29,47000.0,33.5999,33.6087,33.5824,33.5999,47000.0
2014-05-21 15:30:00,38.28,38.34,38.28,38.33,85400.0,33.5912,33.6438,33.5912,33.635,85400.0
2014-05-21 15:35:00,38.32,38.33,38.29,38.3,50400.0,33.6263,33.635,33.5999,33.6087,50400.0
2014-05-21 15:40:00,38.31,38.33,38.3,38.3,72500.0,33.6175,33.635,33.6087,33.6087,72500.0
2014-05-21 15:45:00,38.31,38.34,38.3,38.31,129800.0,33.6175,33.6438,33.6087,33.6175,129800.0
2014-05-21 15:50:00,38.32,38.35,38.31,38.33,151900.0,33.6263,33.6526,33.6175,33.635,151900.0
2014-05-21 15:55:00,38.34,38.35,38.32,38.33,255800.0,33.6438,33.6526,33.6263,33.635,255800.0
2014-05-22 09:30:00,38.37,38.45,38.32,38.36,175500.0,33.6701,33.7403,33.6263,33.6614,175500.0
2014-05-22 09:35:00,38.36,38.49,38.29,38.42,132300.0,33.6614,33.7754,33.5999,33.714,132300.0
2014-05-22 09:40:00,38.43,38.55,38.39,38.55,120500.0,33.7228,33.8281,33.6877,33.8281,120500.0
2014-05-22 09:45:00,38.56,38.7,38.55,38.61,181400.0,33.8369,33.9597,33.8281,33.8807,181400.0
2014-05-22 09:50:00,38.62,38.72,38.62,38.7,109100.0,33.8895,33.9773,33.8895,33.9597,109100.0
2014-05-22 09:55:00,38.71,38.77,38.69,38.71,139500.0,33.9685,34.0211,33.9509,33.9685,139500.0
2014-05-22 10:00:00,38.71,38.74,38.52,38.55,121600.0,33.9685,33.9948,33.8018,33.8281,121600.0
2014-05-22 10:05:00,38.54,38.54,38.41,38.48,109800.0,33.8193,33.8193,33.7052,33.7667,109800.0
2014-05-22 10:10:00,38.48,38.59,38.48,38.55,85200.0,33.7667,33.8632,33.7667,33.8281,85200.0
2014-05-22 10:15:00,38.55,38.67,38.55,38.64,63400.0,33.8281,33.9334,33.8281,33.9071,63400.0
2014-05-22 10:20:00,38.64,38.67,38.62,38.64,66700.0,33.9071,33.9334,33.8895,33.9071,66700.0
2014-05-22 10:25:00,38.65,38.66,38.57,38.6,72400.0,33.9158,33.9246,33.8456,33.872,72400.0
2014-05-22 10:30:00,38.59,38.66,38.57,38.59,85900.0,33.8632,33.9246,33.8456,33.8632,85900.0
2014-05-22 10:35:00,38.59,38.61,38.55,38.58,78300.0,33.8632,33.8807,33.8281,33.8544,78300.0
2014-05-22 10:40:00,38.58,38.58,38.5,38.51,70000.0,33.8544,33.8544,33.7842,33.793,70000.0
2014-05-22 10:45:00,38.51,38.57,38.49,38.57,46500.0,33.793,33.8456,33.7754,33.8456,46500.0
2014-05-22 10:50:00,38.57,38.58,38.52,38.53,54600.0,33.8456,33.8544,33.8018,33.8105,54600.0
2014-05-22 10:55:00,38.52,38.56,38.5,38.53,80300.0,33.8018,33.8369,33.7842,33.8105,80300.0
2014-05-22 11:00:00,38.53,38.56,38.47,38.48,95800.0,33.8105,33.8369,33.7579,33.7667,95800.0
2014-05-22 11:05:00,38.49,38.54,38.49,38.53,62700.0,33.7754,33.8193,33.7754,33.8105,62700.0
2014-05-22 11:10:00,38.52,38.55,38.51,38.53,84700.0,33.8018,33.8281,33.793,33.8105,84700.0
2014-05-22 11:15:00,38.52,38.53,38.48,38.5,88200.0,33.8018,33.8105,33.7667,33.7842,88200.0
2014-05-22 11:20:00,38.5,38.54,38.5,38.52,44900.0,33.7842,33.8193,33.7842,33.8018,44900.0
2014-05-22 11:25:00,38.53,38.55,38.52,38.54,74500.0,33.8105,33.8281,33.8018,33.8193,74500.0
2014-05-22 11:30:00,38.54,38.62,38.54,38.56,61100.0,33.8193,33.8895,33.8193,33.8369,61100.0
2014-05-22 11:35:00,38.56,38.57,38.52,38.55,49000.0,33.8369,33.8456,33.8018,33.8281,49000.0
2014-05-22 11:40:00,38.55,38.56,38.47,38.48,54100.0,33.8281,33.8369,33.7579,33.7667,54100.0
2014-05-22 11:45:00,38.49,38.5,38.47,38.5,39400.0,33.7754,33.7842,33.7579,33.7842,39400.0
2014-05-22 11:50:00,38.49,38.58,38.48,38.57,53100.0,33.7754,33.8544,33.7667,33.8456,53100.0
2014-05-22 11:55:00,38.57,38.58,38.53,38.56,42400.0,33.8456,33.8544,33.8105,33.8369,42400.0
2014-05-22 12:00:00,38.56,38.57,38.52,38.55,73500.0,33.8369,33.8456,33.8018,33.8281,73500.0
2014-05-22 12:05:00,38.56,38.6,38.55,38.59,66000.0,33.8369,33.872,33.8281,33.8632,66000.0
2014-05-22 12:10:00,38.58,38.58,38.5,38.52,52300.0,33.8544,33.8544,33.7842,33.8018,52300.0
2014-05-22 12:15:00,38.52,38.53,38.5,38.52,104000.0,33.8018,33.8105,33.7842,33.8018,104000.0
2014-05-22 12:20:00,38.52,38.56,38.49,38.52,46000.0,33.8018,33.8369,33.7754,33.8018,46000.0
2014-05-22 12:25:00,38.52,38.55,38.51,38.54,24300.0,33.8018,33.8281,33.793,33.8193,24300.0
2014-05-22 12:30:00,38.54,38.55,38.5,38.51,26100.0,33.8193,33.8281,33.7842,33.793,26100.0
2014-05-22 12:35:00,38.5,38.52,38.48,38.5,50800.0,33.7842,33.8018,33.7667,33.7842,50800.0
2014-05-22 12:40:00,38.51,38.54,38.51,38.51,31900.0,33.793,33.8193,33.793,33.793,31900.0
2014-05-22 12:45:00,38.51,38.55,38.5,38.52,35700.0,33.793,33.8281,33.7842,33.8018,35700.0
2014-05-22 12:50:00,38.51,38.53,38.49,38.52,38600.0,33.793,33.8105,33.7754,33.8018,38600.0
2014-05-22 12:55:00,38.52,38.53,38.5,38.51,23200.0,33.8018,33.8105,33.7842,33.793,23200.0
2014-05-22 13:00:00,38.52,38.58,38.52,38.57,35500.0,33.8018,33.8544,33.8018,33.8456,35500.0
2014-05-22 13:05:00,38.58,38.6,38.57,38.59,37000.0,33.8544,33.872,33.8456,33.8632,37000.0
2014-05-22 13:10:00,38.59,38.6,38.55,38.57,47900.0,33.8632,33.872,33.8281,33.8456,47900.0
2014-05-22 13:15:00,38.57,38.6,38.57,38.58,36300.0,33.8456,33.872,33.8456,33.8544,36300.0
2014-05-22 13:20:00,38.58,38.63,38.58,38.63,34100.0,33.8544,33.8983,33.8544,33.8983,34100.0
2014-05-22 13:25:00,38.63,38.69,38.62,38.67,68800.0,33.8983,33.9509,33.8895,33.9334,68800.0
2014-05-22 13:30:00,38.68,38.7,38.66,38.7,30300.0,33.9422,33.9597,33.9246,33.9597,30300.0
2014-05-22 13:35:00,38.69,38.7,38.67,38.67,49200.0,33.9509,33.9597,33.9334,33.9334,49200.0
2014-05-22 13:40:00,38.68,38.7,38.66,38.7,56100.0,33.9422,33.9597,33.9246,33.9597,56100.0
2014-05-22 13:45:00,38.71,38.74,38.71,38.71,78000.0,33.9685,33.9948,33.9685,33.9685,78000.0
2014-05-22 13:50:00,38.71,38.73,38.68,38.73,23600.0,33.9685,33.986,33.9422,33.986,23600.0
2014-05-22 13:55:00,38.72,38.73,38.68,38.69,37100.0,33.9773,33.986,33.9422,33.9509,37100.0
2014-05-22 14:00:00,38.69,38.72,38.69,38.71,113300.0,33.9509,33.9773,33.9509,33.9685,113300.0
2014-05-22 14:05:00,38.72,38.73,38.67,38.69,71600.0,33.9773,33.986,33.9334,33.9509,71600.0
2014-05-22 14:10:00,38.69,38.72,38.69,38.72,32600.0,33.9509,33.9773,33.9509,33.9773,32600.0
2014-05-22 14:15:00,38.71,38.72,38.7,38.71,26500.0,33.9685,33.9773,33.9597,33.9685,26500.0
2014-05-22 14:20:00,38.7,38.72,38.67,38.67,47600.0,33.9597,33.9773,33.9334,33.9334,47600.0
2014-05-22 14:25:00,38.67,38.69,38.67,38.69,35500.0,33.9334,33.9509,33.9334,33.9509,35500.0
2014-05-22 14:30:00,38.7,38.71,38.69,38.71,41500.0,33.9597,33.9685,33.9509,33.9685,41500.0
2014-05-22 14:35:00,38.7,38.72,38.69,38.7,62000.0,33.9597,33.9773,33.9509,33.9597,62000.0
2014-05-22 14:40:00,38.71,38.75,38.7,38.72,80700.0,33.9685,34.0036,33.9597,33.9773,80700.0
2014-05-22 14:45:00,38.73,38.8,38.72,38.8,102100.0,33.986,34.0475,33.9773,34.0475,102100.0
2014-05-22 14:50:00,38.8,38.83,38.78,38.82,57400.0,34.0475,34.0738,34.0299,34.065,57400.0
2014-05-22 14:55:00,38.82,38.85,38.79,38.8,75700.0,34.065,34.0913,34.0387,34.0475,75700.0
2014-05-22 15:00:00,38.81,38.81,38.74,38.77,40600.0,34.0562,34.0562,33.9948,34.0211,40600.0
2014-05-22 15:05:00,38.77,38.77,38.7,38.71,135300.0,34.0211,34.0211,33.9597,33.9685,135300.0
2014-05-22 15:10:00,38.7,38.74,38.69,38.7,87200.0,33.9597,33.9948,33.9509,33.9597,87200.0
2014-05-22 15:15:00,38.7,38.76,38.69,38.75,125100.0,33.9597,34.0124,33.9509,34.0036,125100.0
2014-05-22 15:20:00,38.76,38.77,38.71,38.77,81000.0,34.0124,34.0211,33.9685,34.0211,81000.0
2014-05-22 15:25:00,38.76,38.77,38.7,38.72,155400.0,34.0124,34.0211,33.9597,33.9773,155400.0
2014-05-22 15:30:00,38.72,38.77,38.71,38.73,108100.0,33.9773,34.0211,33.9685,33.986,108100.0
2014-05-22 15:35:00,38.73,38.74,38.72,38.73,113500.0,33.986,33.9948,33.9773,33.986,113500.0
2014-05-22 15:40:00,38.73,38.77,38.72,38.73,143700.0,33.986,34.0211,33.9773,33.986,143700.0
2014-05-22 15:45:00,38.73,38.73,38.68,38.69,183700.0,33.986,33.986,33.9422,33.9509,183700.0
2014-05-22 15:50:00,38.69,38.7,38.67,38.69,160100.0,33.9509,33.9597,33.9334,33.9509,160100.0
2014-05-22 15:55:00,38.69,38.69,38.63,38.64,302700.0,33.9509,33.9509,33.8983,33.9071,302700.0
2014-05-23 09:30:00,38.77,38.94,38.71,38.84,178400.0,34.0211,34.1703,33.9685,34.0826,178400.0
2014-05-23 09:35:00,38.84,38.84,38.65,38.68,109200.0,34.0826,34.0826,33.9158,33.9422,109200.0
2014-05-23 09:40:00,38.68,38.76,38.65,38.73,69300.0,33.9422,34.0124,33.9158,33.986,69300.0
2014-05-23 09:45:00,38.74,38.89,38.72,38.74,132100.0,33.9948,34.1264,33.9773,33.9948,132100.0
2014-05-23 09:50:00,38.73,38.87,38.72,38.84,71100.0,33.986,34.1089,33.9773,34.0826,71100.0
2014-05-23 09:55:00,38.84,38.98,38.84,38.94,144100.0,34.0826,34.2054,34.0826,34.1703,144100.0
2014-05-23 10:00:00,38.94,39.08,38.94,39.08,231400.0,34.1703,34.2932,34.1703,34.2932,231400.0
2014-05-23 10:05:00,39.08,39.09,38.99,39.05,155900.0,34.2932,34.302,34.2142,34.2669,155900.0
2014-05-23 10:10:00,39.05,39.15,39.05,39.14,207000.0,34.2669,34.3546,34.2669,34.3458,207000.0
2014-05-23 10:15:00,39.14,39.16,39.05,39.09,155200.0,34.3458,34.3634,34.2669,34.302,155200.0
2014-05-23 10:20:00,39.1,39.12,39.01,39.12,215000.0,34.3107,34.3283,34.2318,34.3283,215000.0
2014-05-23 10:25:00,39.12,39.18,39.12,39.17,91500.0,34.3283,34.3809,34.3283,34.3722,91500.0
2014-05-23 10:30:00,39.17,39.32,39.16,39.32,211700.0,34.3722,34.5038,34.3634,34.5038,211700.0
2014-05-23 10:35:00,39.32,39.32,39.21,39.25,156200.0,34.5038,34.5038,34.4073,34.4424,156200.0
2014-05-23 10:40:00,39.24,39.27,39.19,39.21,53300.0,34.4336,34.4599,34.3897,34.4073,53300.0
2014-05-23 10:45:00,39.21,39.24,39.18,39.18,69000.0,34.4073,34.4336,34.3809,34.3809,69000.0
2014-05-23 10:50:00,39.18,39.29,39.18,39.26,79400.0,34.3809,34.4775,34.3809,34.4511,79400.0
2014-05-23 10:55:00,39.26,39.33,39.26,39.33,88600.0,34.4511,34.5126,34.4511,34.5126,88600.0
2014-05-23 11:00:00,39.34,39.34,39.21,39.22,74500.0,34.5213,34.5213,34.4073,34.416,74500.0
2014-05-23 11:05:00,39.22,39.24,39.19,39.22,51400.0,34.416,34.4336,34.3897,34.416,51400.0
2014-05-23 11:10:00,39.22,39.25,39.16,39.19,68300.0,34.416,34.4424,34.3634,34.3897,68300.0
2014-05-23 11:15:00,39.19,39.23,39.18,39.21,66800.0,34.3897,34.4248,34.3809,34.4073,66800.0
2014-05-23 11:20:00,39.2,39.26,39.2,39.23,55400.0,34.3985,34.4511,34.3985,34.4248,55400.0
2014-05-23 11:25:00,39.23,39.23,39.18,39.18,89300.0,34.4248,34.4248,34.3809,34.3809,89300.0
2014-05-23 11:30:00,39.18,39.23,39.18,39.22,47400.0,34.3809,34.4248,34.3809,34.416,47400.0
2014-05-23 11:35:00,39.23,39.29,39.23,39.29,55300.0,34.4248,34.4775,34.4248,34.4775,55300.0
2014-05-23 11:40:00,39.3,39.39,39.27,39.38,107900.0,34.4862,34.5652,34.4599,34.5564,107900.0
2014-05-23 11:45:00,39.38,39.48,39.36,39.47,167100.0,34.5564,34.6442,34.5389,34.6354,167100.0
2014-05-23 11:50:00,39.46,39.47,39.42,39.43,55100.0,34.6266,34.6354,34.5915,34.6003,55100.0
2014-05-23 11:55:00,39.43,39.5,39.42,39.48,50000.0,34.6003,34.6617,34.5915,34.6442,50000.0
2014-05-23 12:00:00,39.48,39.49,39.43,39.49,57300.0,34.6442,34.653,34.6003,34.653,57300.0
2014-05-23 12:05:00,39.48,39.49,39.43,39.48,102900.0,34.6442,34.653,34.6003,34.6442,102900.0
2014-05-23 12:10:00,39.48,39.55,39.48,39.54,128000.0,34.6442,34.7056,34.6442,34.6968,128000.0
2014-05-23 12:15:00,39.53,39.54,39.5,39.5,109900.0,34.6881,34.6968,34.6617,34.6617,109900.0
2014-05-23 12:20:00,39.5,39.5,39.38,39.39,72000.0,34.6617,34.6617,34.5564,34.5652,72000.0
2014-05-23 12:25:00,39.4,39.41,39.37,39.38,57700.0,34.574,34.5828,34.5477,34.5564,57700.0
2014-05-23 12:30:00,39.39,39.4,39.34,39.34,47400.0,34.5652,34.574,34.5213,34.5213,47400.0
2014-05-23 12:35:00,39.34,39.37,39.32,39.32,69600.0,34.5213,34.5477,34.5038,34.5038,69600.0
2014-05-23 12:40:00,39.31,39.33,39.29,39.29,34700.0,34.495,34.5126,34.4775,34.4775,34700.0
2014-05-23 12:45:00,39.28,39.29,39.23,39.23,84700.0,34.4687,34.4775,34.4248,34.4248,84700.0
2014-05-23 12:50:00,39.24,39.26,39.22,39.23,71200.0,34.4336,34.4511,34.416,34.4248,71200.0
2014-05-23 12:55:00,39.23,39.25,39.22,39.23,33700.0,34.4248,34.4424,34.416,34.4248,33700.0
2014-05-23 13:00:00,39.24,39.25,39.2,39.21,51000.0,34.4336,34.4424,34.3985,34.4073,51000.0
2014-05-23 13:05:00,39.21,39.23,39.19,39.19,51900.0,34.4073,34.4248,34.3897,34.3897,51900.0
2014-05-23 13:10:00,39.2,39.21,39.15,39.17,65500.0,34.3985,34.4073,34.3546,34.3722,65500.0
2014-05-23 13:15:00,39.17,39.18,39.13,39.15,48900.0,34.3722,34.3809,34.3371,34.3546,48900.0
2014-05-23 13:20:00,39.15,39.22,39.12,39.18,98200.0,34.3546,34.416,34.3283,34.3809,98200.0
2014-05-23 13:25:00,39.17,39.22,39.16,39.21,46600.0,34.3722,34.416,34.3634,34.4073,46600.0
2014-05-23 13:30:00,39.22,39.25,39.2,39.24,65600.0,34.416,34.4424,34.3985,34.4336,65600.0
2014-05-23 13:35:00,39.24,39.25,39.17,39.2,56700.0,34.4336,34.4424,34.3722,34.3985,56700.0
2014-05-23 13:40:00,39.2,39.21,39.17,39.2,58700.0,34.3985,34.4073,34.3722,34.3985,58700.0
2014-05-23 13:45:00,39.2,39.25,39.2,39.23,63100.0,34.3985,34.4424,34.3985,34.4248,63100.0
2014-05-23 13:50:00,39.23,39.25,39.19,39.2,62000.0,34.4248,34.4424,34.3897,34.3985,62000.0
2014-05-23 13:55:00,39.19,39.21,39.16,39.17,64100.0,34.3897,34.4073,34.3634,34.3722,64100.0
2014-05-23 14:00:00,39.16,39.17,39.13,39.17,63400.0,34.3634,34.3722,34.3371,34.3722,63400.0
2014-05-23 14:05:00,39.16,39.18,39.15,39.16,43100.0,34.3634,34.3809,34.3546,34.3634,43100.0
2014-05-23 14:10:00,39.16,39.18,39.16,39.18,27600.0,34.3634,34.3809,34.3634,34.3809,27600.0
2014-05-23 14:15:00,39.18,39.2,39.16,39.17,39000.0,34.3809,34.3985,34.3634,34.3722,39000.0
2014-05-23 14:20:00,39.17,39.2,39.17,39.18,45600.0,34.3722,34.3985,34.3722,34.3809,45600.0
2014-05-23 14:25:00,39.18,39.2,39.17,39.19,29100.0,34.3809,34.3985,34.3722,34.3897,29100.0
2014-05-23 14:30:00,39.19,39.2,39.14,39.14,50700.0,34.3897,34.3985,34.3458,34.3458,50700.0
2014-05-23 14:35:00,39.14,39.18,39.13,39.14,54600.0,34.3458,34.3809,34.3371,34.3458,54600.0
2014-05-23 14:40:00,39.15,39.17,39.15,39.17,26800.0,34.3546,34.3722,34.3546,34.3722,26800.0
2014-05-23 14:45:00,39.17,39.17,39.14,39.17,30700.0,34.3722,34.3722,34.3458,34.3722,30700.0
2014-05-23 14:50:00,39.18,39.22,39.17,39.22,39800.0,34.3809,34.416,34.3722,34.416,39800.0
2014-05-23 14:55:00,39.23,39.23,39.2,39.2,47900.0,34.4248,34.4248,34.3985,34.3985,47900.0
2014-05-23 15:00:00,39.2,39.22,39.19,39.19,49300.0,34.3985,34.416,34.3897,34.3897,49300.0
2014-05-23 15:05:00,39.2,39.22,39.18,39.18,43500.0,34.3985,34.416,34.3809,34.3809,43500.0
2014-05-23 15:10:00,39.18,39.25,39.17,39.24,102400.0,34.3809,34.4424,34.3722,34.4336,102400.0
2014-05-23 15:15:00,39.23,39.25,39.2,39.22,54300.0,34.4248,34.4424,34.3985,34.416,54300.0
2014-05-23 15:20:00,39.22,39.22,39.18,39.21,34900.0,34.416,34.416,34.3809,34.4073,34900.0
2014-05-23 15:25:00,39.21,39.22,39.19,39.19,38500.0,34.4073,34.416,34.3897,34.3897,38500.0
2014-05-23 15:30:00,39.2,39.22,39.18,39.21,41200.0,34.3985,34.416,34.3809,34.4073,41200.0
2014-05-23 15:35:00,39.22,39.22,39.21,39.21,51600.0,34.416,34.416,34.4073,34.4073,51600.0
2014-05-23 15:40:00,39.21,39.22,39.16,39.18,120800.0,34.4073,34.416,34.3634,34.3809,120800.0
2014-05-23 15:45:00,39.17,39.18,39.17,39.17,59000.0,34.3722,34.3809,34.3722,34.3722,59000.0
2014-05-23 15:50:00,39.17,39.19,39.17,39.18,108200.0,34.3722,34.3897,34.3722,34.3809,108200.0
2014-05-23 15:55:00,39.18,39.19,39.13,39.16,267500.0,34.3809,34.3897,34.3371,34.3634,267500.0
2014-05-27 09:30:00,39.56,39.59,39.43,39.45,318500.0,34.7144,34.7407,34.6003,34.6179,318500.0
2014-05-27 09:35:00,39.46,39.52,39.32,39.37,242900.0,34.6266,34.6793,34.5038,34.5477,242900.0
2014-05-27 09:40:00,39.37,39.52,39.32,39.49,277800.0,34.5477,34.6793,34.5038,34.653,277800.0
2014-05-27 09:45:00,39.49,39.56,39.4,39.5,200000.0,34.653,34.7144,34.574,34.6617,200000.0
2014-05-27 09:50:00,39.5,39.58,39.43,39.48,240300.0,34.6617,34.7319,34.6003,34.6442,240300.0
2014-05-27 09:55:00,39.49,39.53,39.41,39.49,180200.0,34.653,34.6881,34.5828,34.653,180200.0
2014-05-27 10:00:00,39.49,39.52,39.33,39.36,265600.0,34.653,34.6793,34.5126,34.5389,265600.0
2014-05-27 10:05:00,39.37,39.41,39.35,39.36,129200.0,34.5477,34.5828,34.5301,34.5389,129200.0
2014-05-27 10:10:00,39.36,39.42,39.32,39.41,155600.0,34.5389,34.5915,34.5038,34.5828,155600.0
2014-05-27 10:15:00,39.42,39.46,39.37,39.43,104200.0,34.5915,34.6266,34.5477,34.6003,104200.0
2014-05-27 10:20:00,39.42,39.44,39.4,39.42,128900.0,34.5915,34.6091,34.574,34.5915,128900.0
2014-05-27 10:25:00,39.41,39.47,39.41,39.47,82300.0,34.5828,34.6354,34.5828,34.6354,82300.0
2014-05-27 10:30:00,39.47,39.47,39.42,39.44,94000.0,34.6354,34.6354,34.5915,34.6091,94000.0
2014-05-27 10:35:00,39.44,39.44,39.38,39.42,70000.0,34.6091,34.6091,34.5564,34.5915,70000.0
2014-05-27 10:40:00,39.42,39.5,39.42,39.48,70300.0,34.5915,34.6617,34.5915,34.6442,70300.0
2014-05-27 10:45:00,39.48,39.54,39.44,39.52,72300.0,34.6442,34.6968,34.6091,34.6793,72300.0
2014-05-27 10:50:00,39.52,39.52,39.47,39.5,50900.0,34.6793,34.6793,34.6354,34.6617,50900.0
2014-05-27 10:55:00,39.5,39.54,39.48,39.53,51100.0,34.6617,34.6968,34.6442,34.6881,51100.0
2014-05-27 11:00:00,39.53,39.54,39.5,39.54,49200.0,34.6881,34.6968,34.6617,34.6968,49200.0
2014-05-27 11:05:00,39.54,39.56,39.53,39.54,101400.0,34.6968,34.7144,34.6881,34.6968,101400.0
2014-05-27 11:10:00,39.54,39.59,39.52,39.53,94900.0,34.6968,34.7407,34.6793,34.6881,94900.0
2014-05-27 11:15:00,39.54,39.54,39.47,39.48,58100.0,34.6968,34.6968,34.6354,34.6442,58100.0
2014-05-27 11:20:00,39.47,39.48,39.4,39.42,69400.0,34.6354,34.6442,34.574,34.5915,69400.0
2014-05-27 11:25:00,39.42,39.46,39.42,39.43,84100.0,34.5915,34.6266,34.5915,34.6003,84100.0
2014-05-27 11:30:00,39.44,39.46,39.41,39.44,55300.0,34.6091,34.6266,34.5828,34.6091,55300.0
2014-05-27 11:35:00,39.44,39.47,39.42,39.47,45300.0,34.6091,34.6354,34.5915,34.6354,45300.0
2014-05-27 11:40:00,39.47,39.49,39.43,39.43,51300.0,34.6354,34.653,34.6003,34.6003,51300.0
2014-05-27 11:45:00,39.44,39.47,39.42,39.45,52600.0,34.6091,34.6354,34.5915,34.6179,52600.0
2014-05-27 11:50:00,39.44,39.45,39.4,39.45,44900.0,34.6091,34.6179,34.574,34.6179,44900.0
2014-05-27 11:55:00,39.45,39.48,39.43,39.48,43000.0,34.6179,34.6442,34.6003,34.6442,43000.0
2014-05-27 12:00:00,39.48,39.5,39.46,39.49,39600.0,34.6442,34.6617,34.6266,34.653,39600.0
2014-05-27 12:05:00,39.5,39.5,39.48,39.5,28100.0,34.6617,34.6617,34.6442,34.6617,28100.0
2014-05-27 12:10:00,39.5,39.51,39.48,39.5,63900.0,34.6617,34.6705,34.6442,34.6617,63900.0
2014-05-27 12:15:00,39.5,39.5,39.41,39.43,43800.0,34.6617,34.6617,34.5828,34.6003,43800.0
2014-05-27 12:20:00,39.43,39.46,39.43,39.43,32700.0,34.6003,34.6266,34.6003,34.6003,32700.0
2014-05-27 12:25:00,39.43,39.45,39.4,39.43,66500.0,34.6003,34.6179,34.574,34.6003,66500.0
2014-05-27 12:30:00,39.44,39.5,39.43,39.49,37100.0,34.6091,34.6617,34.6003,34.653,37100.0
2014-05-27 12:35:00,39.49,39.5,39.47,39.5,34500.0,34.653,34.6617,34.6354,34.6617,34500.0
2014-05-27 12:40:00,39.5,39.52,39.46,39.51,45500.0,34.6617,34.6793,34.6266,34.6705,45500.0
2014-05-27 12:45:00,39.51,39.53,39.5,39.52,10800.0,34.6705,34.6881,34.6617,34.6793,10800.0
2014-05-27 12:50:00,39.53,39.53,39.5,39.51,52100.0,34.6881,34.6881,34.6617,34.6705,52100.0
2014-05-27 12:55:00,39.5,39.51,39.46,39.49,53700.0,34.6617,34.6705,34.6266,34.653,53700.0
2014-05-27 13:00:00,39.49,39.49,39.43,39.45,65200.0,34.653,34.653,34.6003,34.6179,65200.0
2014-05-27 13:05:00,39.44,39.47,39.41,39.46,54300.0,34.6091,34.6354,34.5828,34.6266,54300.0
2014-05-27 13:10:00,39.45,39.47,39.42,39.46,37600.0,34.6179,34.6354,34.5915,34.6266,37600.0
2014-05-27 13:15:00,39.46,39.52,39.45,39.47,72900.0,34.6266,34.6793,34.6179,34.6354,72900.0
2014-05-27 13:20:00,39.47,39.5,39.45,39.45,81300.0,34.6354,34.6617,34.6179,34.6179,81300.0
2014-05-27 13:25:00,39.46,39.47,39.43,39.45,29900.0,34.6266,34.6354,34.6003,34.6179,29900.0
2014-05-27 13:30:00,39.45,39.45,39.39,39.4,85400.0,34.6179,34.6179,34.5652,34.574,85400.0
2014-05-27 13:35:00,39.4,39.41,39.35,39.38,106900.0,34.574,34.5828,34.5301,34.5564,106900.0
2014-05-27 13:40:00,39.38,39.41,39.36,39.37,60100.0,34.5564,34.5828,34.5389,34.5477,60100.0
2014-05-27 13:45:00,39.38,39.42,39.38,39.41,40600.0,34.5564,34.5915,34.5564,34.5828,40600.0
2014-05-27 13:50:00,39.41,39.43,39.38,39.41,32300.0,34.5828,34.6003,34.5564,34.5828,32300.0
2014-05-27 13:55:00,39.4,39.47,39.4,39.46,54300.0,34.574,34.6354,34.574,34.6266,54300.0
2014-05-27 14:00:00,39.46,39.48,39.44,39.47,21300.0,34.6266,34.6442,34.6091,34.6354,21300.0
2014-05-27 14:05:00,39.48,39.48,39.44,39.48,68100.0,34.6442,34.6442,34.6091,34.6442,68100.0
2014-05-27 14:10:00,39.48,39.49,39.45,39.47,37300.0,34.6442,34.653,34.6179,34.6354,37300.0
2014-05-27 14:15:00,39.48,39.48,39.47,39.48,19100.0,34.6442,34.6442,34.6354,34.6442,19100.0
2014-05-27 14:20:00,39.47,39.5,39.47,39.5,24100.0,34.6354,34.6617,34.6354,34.6617,24100.0
2014-05-27 14:25:00,39.49,39.5,39.48,39.49,28400.0,34.653,34.6617,34.6442,34.653,28400.0
2014-05-27 14:30:00,39.49,39.5,39.46,39.47,48700.0,34.653,34.6617,34.6266,34.6354,48700.0
2014-05-27 14:35:00,39.47,39.47,39.43,39.44,51100.0,34.6354,34.6354,34.6003,34.6091,51100.0
2014-05-27 14:40:00,39.44,39.48,39.43,39.47,42000.0,34.6091,34.6442,34.6003,34.6354,42000.0
2014-05-27 14:45:00,39.47,39.48,39.45,39.48,43600.0,34.6354,34.6442,34.6179,34.6442,43600.0
2014-05-27 14:50:00,39.47,39.5,39.45,39.5,64100.0,34.6354,34.6617,34.6179,34.6617,64100.0
2014-05-27 14:55:00,39.49,39.5,39.46,39.47,64700.0,34.653,34.6617,34.6266,34.6354,64700.0
2014-05-27 15:00:00,39.48,39.5,39.46,39.47,40900.0,34.6442,34.6617,34.6266,34.6354,40900.0
2014-05-27 15:05:00,39.46,39.47,39.45,39.46,46500.0,34.6266,34.6354,34.6179,34.6266,46500.0
2014-05-27 15:10:00,39.45,39.5,39.44,39.5,37400.0,34.6179,34.6617,34.6091,34.6617,37400.0
2014-05-27 15:15:00,39.5,39.5,39.46,39.48,48900.0,34.6617,34.6617,34.6266,34.6442,48900.0
2014-05-27 15:20:00,39.49,39.52,39.48,39.52,78600.0,34.653,34.6793,34.6442,34.6793,78600.0
2014-05-27 15:25:00,39.51,39.52,39.49,39.51,66200.0,34.6705,34.6793,34.653,34.6705,66200.0
2014-05-27 15:30:00,39.5,39.52,39.46,39.47,68500.0,34.6617,34.6793,34.6266,34.6354,68500.0
2014-05-27 15:35:00,39.48,39.49,39.46,39.48,100600.0,34.6442,34.653,34.6266,34.6442,100600.0
2014-05-27 15:40:00,39.49,39.52,39.49,39.51,101100.0,34.653,34.6793,34.653,34.6705,101100.0
2014-05-27 15:45:00,39.51,39.52,39.5,39.5,107900.0,34.6705,34.6793,34.6617,34.6617,107900.0
2014-05-27 15:50:00,39.51,39.52,39.5,39.51,111000.0,34.6705,34.6793,34.6617,34.6705,111000.0
2014-05-27 15:55:00,39.5,39.51,39.46,39.47,230000.0,34.6617,34.6705,34.6266,34.6354,230000.0
2014-05-28 09:30:00,39.52,39.68,39.49,39.54,367700.0,34.6793,34.8197,34.653,34.6968,367700.0
2014-05-28 09:35:00,39.54,39.65,39.51,39.64,155500.0,34.6968,34.7934,34.6705,34.7846,155500.0
2014-05-28 09:40:00,39.64,39.7,39.57,39.66,169400.0,34.7846,34.8372,34.7232,34.8021,169400.0
2014-05-28 09:45:00,39.67,39.79,39.67,39.7,214500.0,34.8109,34.9162,34.8109,34.8372,214500.0
2014-05-28 09:50:00,39.71,39.83,39.71,39.74,139700.0,34.846,34.9513,34.846,34.8723,139700.0
2014-05-28 09:55:00,39.73,39.73,39.54,39.6,115800.0,34.8636,34.8636,34.6968,34.7495,115800.0
2014-05-28 10:00:00,39.6,39.62,39.5,39.58,108400.0,34.7495,34.767,34.6617,34.7319,108400.0
2014-05-28 10:05:00,39.57,39.62,39.54,39.57,89400.0,34.7232,34.767,34.6968,34.7232,89400.0
2014-05-28 10:10:00,39.56,39.7,39.54,39.65,91000.0,34.7144,34.8372,34.6968,34.7934,91000.0
2014-05-28 10:15:00,39.65,39.77,39.65,39.72,71400.0,34.7934,34.8987,34.7934,34.8548,71400.0
2014-05-28 10:20:00,39.72,39.78,39.7,39.77,79000.0,34.8548,34.9074,34.8372,34.8987,79000.0
2014-05-28 10:25:00,39.77,39.81,39.77,39.8,112200.0,34.8987,34.9338,34.8987,34.925,112200.0
2014-05-28 10:30:00,39.8,39.83,39.74,39.75,64700.0,34.925,34.9513,34.8723,34.8811,64700.0
2014-05-28 10:35:00,39.74,39.81,39.74,39.78,83900.0,34.8723,34.9338,34.8723,34.9074,83900.0
2014-05-28 10:40:00,39.79,39.83,39.77,39.77,77700.0,34.9162,34.9513,34.8987,34.8987,77700.0
2014-05-28 10:45:00,39.77,39.79,39.7,39.76,93700.0,34.8987,34.9162,34.8372,34.8899,93700.0
2014-05-28 10:50:00,39.75,39.79,39.72,39.78,79700.0,34.8811,34.9162,34.8548,34.9074,79700.0
2014-05-28 10:55:00,39.78,39.85,39.76,39.85,105900.0,34.9074,34.9689,34.8899,34.9689,105900.0
2014-05-28 11:00:00,39.84,39.85,39.81,39.82,67800.0,34.9601,34.9689,34.9338,34.9425,67800.0
2014-05-28 11:05:00,39.81,39.84,39.79,39.8,58900.0,34.9338,34.9601,34.9162,34.925,58900.0
2014-05-28 11:10:00,39.8,39.83,39.76,39.8,83800.0,34.925,34.9513,34.8899,34.925,83800.0
2014-05-28 11:15:00,39.8,39.84,39.79,39.84,38600.0,34.925,34.9601,34.9162,34.9601,38600.0
2014-05-28 11:20:00,39.84,39.86,39.83,39.86,52700.0,34.9601,34.9776,34.9513,34.9776,52700.0
2014-05-28 11:25:00,39.86,39.89,39.83,39.84,53700.0,34.9776,35.004,34.9513,34.9601,53700.0
2014-05-28 11:30:00,39.84,39.92,39.84,39.91,83900.0,34.9601,35.0303,34.9601,35.0215,83900.0
2014-05-28 11:35:00,39.92,39.95,39.9,39.94,92800.0,35.0303,35.0566,35.0127,35.0478,92800.0
2014-05-28 11:40:00,39.93,39.98,39.91,39.92,222400.0,35.0391,35.0829,35.0215,35.0303,222400.0
2014-05-28 11:45:00,39.94,39.96,39.91,39.94,58100.0,35.0478,35.0654,35.0215,35.0478,58100.0
2014-05-28 11:50:00,39.94,40.0,39.91,39.99,70300.0,35.0478,35.1005,35.0215,35.0917,70300.0
2014-05-28 11:55:00,39.99,40.06,39.98,40.05,220400.0,35.0917,35.1531,35.0829,35.1444,220400.0
2014-05-28 12:00:00,40.06,40.1,40.02,40.02,96800.0,35.1531,35.1882,35.118,35.118,96800.0
2014-05-28 12:05:00,40.03,40.08,40.02,40.05,78700.0,35.1268,35.1707,35.118,35.1444,78700.0
2014-05-28 12:10:00,40.05,40.1,40.03,40.09,62100.0,35.1444,35.1882,35.1268,35.1795,62100.0
2014-05-28 12:15:00,40.1,40.17,40.09,40.17,86200.0,35.1882,35.2497,35.1795,35.2497,86200.0
2014-05-28 12:20:00,40.17,40.22,40.16,40.22,116500.0,35.2497,35.2935,35.2409,35.2935,116500.0
2014-05-28 12:25:00,40.22,40.28,40.2,40.21,135800.0,35.2935,35.3462,35.276,35.2848,135800.0
2014-05-28 12:30:00,40.21,40.27,40.18,40.27,100900.0,35.2848,35.3374,35.2584,35.3374,100900.0
2014-05-28 12:35:00,40.27,40.3,40.26,40.3,87700.0,35.3374,35.3637,35.3286,35.3637,87700.0
2014-05-28 12:40:00,40.29,40.3,40.24,40.24,59900.0,35.355,35.3637,35.3111,35.3111,59900.0
2014-05-28 12:45:00,40.25,40.29,40.25,40.26,57800.0,35.3199,35.355,35.3199,35.3286,57800.0
2014-05-28 12:50:00,40.27,40.3,40.25,40.29,93000.0,35.3374,35.3637,35.3199,35.355,93000.0
2014-05-28 12:55:00,40.3,40.3,40.19,40.19,106600.0,35.3637,35.3637,35.2672,35.2672,106600.0
2014-05-28 13:00:00,40.19,40.21,40.15,40.2,127900.0,35.2672,35.2848,35.2321,35.276,127900.0
2014-05-28 13:05:00,40.2,40.22,40.16,40.22,71600.0,35.276,35.2935,35.2409,35.2935,71600.0
2014-05-28 13:10:00,40.22,40.25,40.19,40.21,72800.0,35.2935,35.3199,35.2672,35.2848,72800.0
2014-05-28 13:15:00,40.22,40.23,40.17,40.2,69700.0,35.2935,35.3023,35.2497,35.276,69700.0
2014-05-28 13:20:00,40.2,40.23,40.16,40.19,105000.0,35.276,35.3023,35.2409,35.2672,105000.0
2014-05-28 13:25:00,40.2,40.23,40.19,40.21,103100.0,35.276,35.3023,35.2672,35.2848,103100.0
2014-05-28 13:30:00,40.22,40.27,40.2,40.26,78900.0,35.2935,35.3374,35.276,35.3286,78900.0
2014-05-28 13:35:00,40.27,40.37,40.27,40.36,99100.0,35.3374,35.4252,35.3374,35.4164,99100.0
2014-05-28 13:40:00,40.36,40.46,40.35,40.45,141100.0,35.4164,35.5041,35.4076,35.4954,141100.0
2014-05-28 13:45:00,40.45,40.51,40.44,40.51,126100.0,35.4954,35.548,35.4866,35.548,126100.0
2014-05-28 13:50:00,40.51,40.69,40.51,40.62,159700.0,35.548,35.706,35.548,35.6445,159700.0
2014-05-28 13:55:00,40.62,40.62,40.51,40.51,115400.0,35.6445,35.6445,35.548,35.548,115400.0
2014-05-28 14:00:00,40.51,40.59,40.48,40.52,125600.0,35.548,35.6182,35.5217,35.5568,125600.0
2014-05-28 14:05:00,40.51,40.57,40.46,40.49,139300.0,35.548,35.6007,35.5041,35.5305,139300.0
2014-05-28 14:10:00,40.48,40.51,40.42,40.42,86400.0,35.5217,35.548,35.469,35.469,86400.0
2014-05-28 14:15:00,40.42,40.49,40.4,40.46,117500.0,35.469,35.5305,35.4515,35.5041,117500.0
2014-05-28 14:20:00,40.47,40.5,40.43,40.46,51500.0,35.5129,35.5392,35.4778,35.5041,51500.0
2014-05-28 14:25:00,40.46,40.52,40.46,40.51,71200.0,35.5041,35.5568,35.5041,35.548,71200.0
2014-05-28 14:30:00,40.51,40.56,40.49,40.54,150200.0,35.548,35.5919,35.5305,35.5743,150200.0
2014-05-28 14:35:00,40.54,40.55,40.41,40.41,142900.0,35.5743,35.5831,35.4603,35.4603,142900.0
2014-05-28 14:40:00,40.42,40.44,40.37,40.43,81100.0,35.469,35.4866,35.4252,35.4778,81100.0
2014-05-28 14:45:00,40.42,40.44,40.38,40.41,65700.0,35.469,35.4866,35.4339,35.4603,65700.0
2014-05-28 14:50:00,40.42,40.48,40.42,40.48,56000.0,35.469,35.5217,35.469,35.5217,56000.0
2014-05-28 14:55:00,40.48,40.52,40.45,40.5,72900.0,35.5217,35.5568,35.4954,35.5392,72900.0
2014-05-28 15:00:00,40.51,40.56,40.51,40.53,85800.0,35.548,35.5919,35.548,35.5656,85800.0
2014-05-28 15:05:00,40.53,40.56,40.46,40.49,76400.0,35.5656,35.5919,35.5041,35.5305,76400.0
2014-05-28 15:10:00,40.49,40.52,40.48,40.5,44800.0,35.5305,35.5568,35.5217,35.5392,44800.0
2014-05-28 15:15:00,40.5,40.54,40.47,40.48,51800.0,35.5392,35.5743,35.5129,35.5217,51800.0
2014-05-28 15:20:00,40.49,40.53,40.48,40.52,58000.0,35.5305,35.5656,35.5217,35.5568,58000.0
2014-05-28 15:25:00,40.52,40.54,40.46,40.47,72100.0,35.5568,35.5743,35.5041,35.5129,72100.0
2014-05-28 15:30:00,40.46,40.49,40.46,40.47,105400.0,35.5041,35.5305,35.5041,35.5129,105400.0
2014-05-28 15:35:00,40.46,40.47,40.39,40.39,76900.0,35.5041,35.5129,35.4427,35.4427,76900.0
2014-05-28 15:40:00,40.39,40.41,40.36,40.37,153200.0,35.4427,35.4603,35.4164,35.4252,153200.0
2014-05-28 15:45:00,40.37,40.38,40.3,40.3,277900.0,35.4252,35.4339,35.3637,35.3637,277900.0
2014-05-28 15:50:00,40.3,40.31,40.26,40.26,313000.0,35.3637,35.3725,35.3286,35.3286,313000.0
2014-05-28 15:55:00,40.26,40.32,40.26,40.26,482700.0,35.3286,35.3813,35.3286,35.3286,482700.0
2014-05-29 09:30:00,40.32,40.47,40.29,40.44,203800.0,35.3813,35.5129,35.355,35.4866,203800.0
2014-05-29 09:35:00,40.44,40.53,40.32,40.46,136800.0,35.4866,35.5656,35.3813,35.5041,136800.0
2014-05-29 09:40:00,40.47,40.65,40.46,40.61,174100.0,35.5129,35.6709,35.5041,35.6358,174100.0
2014-05-29 09:45:00,40.6,40.62,40.32,40.36,185300.0,35.627,35.6445,35.3813,35.4164,185300.0
2014-05-29 09:50:00,40.35,40.51,40.29,40.51,174500.0,35.4076,35.548,35.355,35.548,174500.0
2014-05-29 09:55:00,40.51,40.55,40.44,40.52,116000.0,35.548,35.5831,35.4866,35.5568,116000.0
2014-05-29 10:00:00,40.52,40.59,40.47,40.54,117500.0,35.5568,35.6182,35.5129,35.5743,117500.0
2014-05-29 10:05:00,40.55,40.59,40.38,40.43,122000.0,35.5831,35.6182,35.4339,35.4778,122000.0
2014-05-29 10:10:00,40.43,40.47,40.32,40.32,360500.0,35.4778,35.5129,35.3813,35.3813,360500.0
2014-05-29 10:15:00,40.33,40.34,40.21,40.28,132000.0,35.3901,35.3988,35.2848,35.3462,132000.0
2014-05-29 10:20:00,40.28,40.36,40.16,40.17,235300.0,35.3462,35.4164,35.2409,35.2497,235300.0
2014-05-29 10:25:00,40.16,40.21,40.11,40.19,201800.0,35.2409,35.2848,35.197,35.2672,201800.0
2014-05-29 10:30:00,40.18,40.19,40.07,40.13,613500.0,35.2584,35.2672,35.1619,35.2146,613500.0
2014-05-29 10:35:00,40.12,40.19,40.11,40.18,205700.0,35.2058,35.2672,35.197,35.2584,205700.0
2014-05-29 10:40:00,40.18,40.26,40.15,40.24,86000.0,35.2584,35.3286,35.2321,35.3111,86000.0
2014-05-29 10:45:00,40.24,40.33,40.24,40.25,137700.0,35.3111,35.3901,35.3111,35.3199,137700.0
2014-05-29 10:50:00,40.24,40.25,40.14,40.14,118800.0,35.3111,35.3199,35.2233,35.2233,118800.0
2014-05-29 10:55:00,40.13,40.16,40.11,40.12,236000.0,35.2146,35.2409,35.197,35.2058,236000.0
2014-05-29 11:00:00,40.13,40.13,40.05,40.08,75100.0,35.2146,35.2146,35.1444,35.1707,75100.0
2014-05-29 11:05:00,40.08,40.09,39.95,39.97,169800.0,35.1707,35.1795,35.0566,35.0742,169800.0
2014-05-29 11:10:00,39.96,40.01,39.94,40.0,84800.0,35.0654,35.1093,35.0478,35.1005,84800.0
2014-05-29 11:15:00,40.01,40.01,39.94,39.97,170300.0,35.1093,35.1093,35.0478,35.0742,170300.0
2014-05-29 11:20:00,39.96,39.99,39.9,39.91,73400.0,35.0654,35.0917,35.0127,35.0215,73400.0
2014-05-29 11:25:00,39.9,39.9,39.73,39.81,206300.0,35.0127,35.0127,34.8636,34.9338,206300.0
2014-05-29 11:30:00,39.8,39.9,39.79,39.88,129900.0,34.925,35.0127,34.9162,34.9952,129900.0
2014-05-29 11:35:00,39.87,39.88,39.77,39.77,60800.0,34.9864,34.9952,34.8987,34.8987,60800.0
2014-05-29 11:40:00,39.78,39.8,39.64,39.67,159500.0,34.9074,34.925,34.7846,34.8109,159500.0
2014-05-29 11:45:00,39.66,39.78,39.66,39.76,184100.0,34.8021,34.9074,34.8021,34.8899,184100.0
2014-05-29 11:50:00,39.76,39.82,39.74,39.79,102800.0,34.8899,34.9425,34.8723,34.9162,102800.0
2014-05-29 11:55:00,39.79,39.79,39.71,39.71,118600.0,34.9162,34.9162,34.846,34.846,118600.0
2014-05-29 12:00:00,39.71,39.77,39.7,39.76,86200.0,34.846,34.8987,34.8372,34.8899,86200.0
2014-05-29 12:05:00,39.76,39.84,39.76,39.83,128900.0,34.8899,34.9601,34.8899,34.9513,128900.0
2014-05-29 12:10:00,39.82,39.85,39.79,39.84,118300.0,34.9425,34.9689,34.9162,34.9601,118300.0
2014-05-29 12:15:00,39.84,39.89,39.78,39.82,102100.0,34.9601,35.004,34.9074,34.9425,102100.0
2014-05-29 12:20:00,39.81,39.86,39.78,39.8,73900.0,34.9338,34.9776,34.9074,34.925,73900.0
2014-05-29 12:25:00,39.8,39.82,39.76,39.76,130700.0,34.925,34.9425,34.8899,34.8899,130700.0
2014-05-29 12:30:00,39.77,39.8,39.73,39.8,105000.0,34.8987,34.925,34.8636,34.925,105000.0
2014-05-29 12:35:00,39.8,39.81,39.76,39.76,106600.0,34.925,34.9338,34.8899,34.8899,106600.0
2014-05-29 12:40:00,39.76,39.78,39.72,39.78,37600.0,34.8899,34.9074,34.8548,34.9074,37600.0
2014-05-29 12:45:00,39.77,39.85,39.77,39.85,77800.0,34.8987,34.9689,34.8987,34.9689,77800.0
2014-05-29 12:50:00,39.85,39.91,39.85,39.91,61800.0,34.9689,35.0215,34.9689,35.0215,61800.0
2014-05-29 12:55:00,39.91,39.93,39.9,39.93,49200.0,35.0215,35.0391,35.0127,35.0391,49200.0
2014-05-29 13:00:00,39.92,39.92,39.84,39.84,53000.0,35.0303,35.0303,34.9601,34.9601,53000.0
2014-05-29 13:05:00,39.84,39.88,39.84,39.88,28800.0,34.9601,34.9952,34.9601,34.9952,28800.0
2014-05-29 13:10:00,39.88,39.88,39.84,39.87,59500.0,34.9952,34.9952,34.9601,34.9864,59500.0
2014-05-29 13:15:00,39.87,39.87,39.85,39.86,61100.0,34.9864,34.9864,34.9689,34.9776,61100.0
2014-05-29 13:20:00,39.87,39.92,39.83,39.92,73100.0,34.9864,35.0303,34.9513,35.0303,73100.0
2014-05-29 13:25:00,39.91,39.93,39.91,39.91,34900.0,35.0215,35.0391,35.0215,35.0215,34900.0
2014-05-29 13:30:00,39.92,39.92,39.84,39.85,44700.0,35.0303,35.0303,34.9601,34.9689,44700.0
2014-05-29 13:35:00,39.85,39.85,39.8,39.82,27500.0,34.9689,34.9689,34.925,34.9425,27500.0
2014-05-29 13:40:00,39.82,39.89,39.81,39.89,33800.0,34.9425,35.004,34.9338,35.004,33800.0
2014-05-29 13:45:00,39.89,39.96,39.89,39.96,35700.0,35.004,35.0654,35.004,35.0654,35700.0
2014-05-29 13:50:00,39.96,39.96,39.91,39.94,76600.0,35.0654,35.0654,35.0215,35.0478,76600.0
2014-05-29 13:55:00,39.94,39.94,39.92,39.94,26200.0,35.0478,35.0478,35.0303,35.0478,26200.0
2014-05-29 14:00:00,39.94,39.95,39.91,39.93,54700.0,35.0478,35.0566,35.0215,35.0391,54700.0
2014-05-29 14:05:00,39.92,39.93,39.9,39.92,38800.0,35.0303,35.0391,35.0127,35.0303,38800.0
2014-05-29 14:10:00,39.92,39.95,39.92,39.95,29100.0,35.0303,35.0566,35.0303,35.0566,29100.0
2014-05-29 14:15:00,39.94,39.95,39.94,39.95,19300.0,35.0478,35.0566,35.0478,35.0566,19300.0
2014-05-29 14:20:00,39.94,40.1,39.94,40.07,107500.0,35.0478,35.1882,35.0478,35.1619,107500.0
2014-05-29 14:25:00,40.07,40.07,39.99,40.02,76000.0,35.1619,35.1619,35.0917,35.118,76000.0
2014-05-29 14:30:00,40.02,40.1,40.01,40.08,90400.0,35.118,35.1882,35.1093,35.1707,90400.0
2014-05-29 14:35:00,40.09,40.14,40.09,40.13,79700.0,35.1795,35.2233,35.1795,35.2146,79700.0
2014-05-29 14:40:00,40.13,40.13,40.08,40.11,68100.0,35.2146,35.2146,35.1707,35.197,68100.0
2014-05-29 14:45:00,40.12,40.12,40.09,40.11,100400.0,35.2058,35.2058,35.1795,35.197,100400.0
2014-05-29 14:50:00,40.11,40.11,40.05,40.07,65900.0,35.197,35.197,35.1444,35.1619,65900.0
2014-05-29 14:55:00,40.07,40.1,40.07,40.09,34400.0,35.1619,35.1882,35.1619,35.1795,34400.0
2014-05-29 15:00:00,40.1,40.15,40.1,40.13,46000.0,35.1882,35.2321,35.1882,35.2146,46000.0
2014-05-29 15:05:00,40.13,40.14,40.06,40.08,69000.0,35.2146,35.2233,35.1531,35.1707,69000.0
2014-05-29 15:10:00,40.07,40.08,40.04,40.05,60100.0,35.1619,35.1707,35.1356,35.1444,60100.0
2014-05-29 15:15:00,40.05,40.1,40.05,40.1,48300.0,35.1444,35.1882,35.1444,35.1882,48300.0
2014-05-29 15:20:00,40.1,40.15,40.1,40.12,118500.0,35.1882,35.2321,35.1882,35.2058,118500.0
2014-05-29 15:25:00,40.13,40.13,40.07,40.08,82700.0,35.2146,35.2146,35.1619,35.1707,82700.0
2014-05-29 15:30:00,40.08,40.08,40.03,40.03,75000.0,35.1707,35.1707,35.1268,35.1268,75000.0
2014-05-29 15:35:00,40.03,40.08,40.03,40.07,45800.0,35.1268,35.1707,35.1268,35.1619,45800.0
2014-05-29 15:40:00,40.08,40.1,40.06,40.09,87800.0,35.1707,35.1882,35.1531,35.1795,87800.0
2014-05-29 15:45:00,40.09,40.14,40.09,40.14,101000.0,35.1795,35.2233,35.1795,35.2233,101000.0
2014-05-29 15:50:00,40.14,40.15,40.08,40.11,179200.0,35.2233,35.2321,35.1707,35.197,179200.0
2014-05-29 15:55:00,40.11,40.15,40.11,40.13,271100.0,35.197,35.2321,35.197,35.2146,271100.0
2014-05-30 09:30:00,40.14,40.54,40.14,40.5,365100.0,35.2233,35.5743,35.2233,35.5392,365100.0
2014-05-30 09:35:00,40.5,40.51,40.35,40.43,192800.0,35.5392,35.548,35.4076,35.4778,192800.0
2014-05-30 09:40:00,40.45,40.5,40.39,40.42,109100.0,35.4954,35.5392,35.4427,35.469,109100.0
2014-05-30 09:45:00,40.43,40.46,40.34,40.35,101300.0,35.4778,35.5041,35.3988,35.4076,101300.0
2014-05-30 09:50:00,40.36,40.39,40.26,40.27,98900.0,35.4164,35.4427,35.3286,35.3374,98900.0
2014-05-30 09:55:00,40.27,40.34,40.25,40.31,70900.0,35.3374,35.3988,35.3199,35.3725,70900.0
2014-05-30 10:00:00,40.31,40.36,40.25,40.35,169000.0,35.3725,35.4164,35.3199,35.4076,169000.0
2014-05-30 10:05:00,40.34,40.39,40.33,40.36,72500.0,35.3988,35.4427,35.3901,35.4164,72500.0
2014-05-30 10:10:00,40.37,40.43,40.35,40.41,78400.0,35.4252,35.4778,35.4076,35.4603,78400.0
2014-05-30 10:15:00,40.41,40.45,40.38,40.38,110800.0,35.4603,35.4954,35.4339,35.4339,110800.0
2014-05-30 10:20:00,40.38,40.39,40.3,40.31,100700.0,35.4339,35.4427,35.3637,35.3725,100700.0
2014-05-30 10:25:00,40.3,40.39,40.27,40.34,90400.0,35.3637,35.4427,35.3374,35.3988,90400.0
2014-05-30 10:30:00,40.34,40.42,40.33,40.41,60800.0,35.3988,35.469,35.3901,35.4603,60800.0
2014-05-30 10:35:00,40.4,40.4,40.26,40.27,74600.0,35.4515,35.4515,35.3286,35.3374,74600.0
2014-05-30 10:40:00,40.27,40.31,40.24,40.27,88400.0,35.3374,35.3725,35.3111,35.3374,88400.0
2014-05-30 10:45:00,40.26,40.27,40.18,40.19,58600.0,35.3286,35.3374,35.2584,35.2672,58600.0
2014-05-30 10:50:00,40.2,40.27,40.2,40.27,40700.0,35.276,35.3374,35.276,35.3374,40700.0
2014-05-30 10:55:00,40.27,40.34,40.27,40.34,50900.0,35.3374,35.3988,35.3374,35.3988,50900.0
2014-05-30 11:00:00,40.35,40.36,40.33,40.35,50100.0,35.4076,35.4164,35.3901,35.4076,50100.0
2014-05-30 11:05:00,40.36,40.38,40.35,40.36,58000.0,35.4164,35.4339,35.4076,35.4164,58000.0
2014-05-30 11:10:00,40.36,40.42,40.35,40.41,40000.0,35.4164,35.469,35.4076,35.4603,40000.0
2014-05-30 11:15:00,40.41,40.43,40.4,40.41,27300.0,35.4603,35.4778,35.4515,35.4603,27300.0
2014-05-30 11:20:00,40.42,40.45,40.38,40.42,97500.0,35.469,35.4954,35.4339,35.469,97500.0
2014-05-30 11:25:00,40.42,40.42,40.34,40.38,40600.0,35.469,35.469,35.3988,35.4339,40600.0
2014-05-30 11:30:00,40.38,40.4,40.38,40.39,36400.0,35.4339,35.4515,35.4339,35.4427,36400.0
2014-05-30 11:35:00,40.39,40.4,40.36,40.36,28700.0,35.4427,35.4515,35.4164,35.4164,28700.0
2014-05-30 11:40:00,40.36,40.36,40.31,40.35,36000.0,35.4164,35.4164,35.3725,35.4076,36000.0
2014-05-30 11:45:00,40.36,40.38,40.34,40.38,28000.0,35.4164,35.4339,35.3988,35.4339,28000.0
2014-05-30 11:50:00,40.38,40.38,40.31,40.32,35400.0,35.4339,35.4339,35.3725,35.3813,35400.0
2014-05-30 11:55:00,40.32,40.32,40.27,40.29,41000.0,35.3813,35.3813,35.3374,35.355,41000.0
2014-05-30 12:00:00,40.28,40.33,40.28,40.28,22600.0,35.3462,35.3901,35.3462,35.3462,22600.0
2014-05-30 12:05:00,40.27,40.29,40.22,40.23,43600.0,35.3374,35.355,35.2935,35.3023,43600.0
2014-05-30 12:10:00,40.24,40.24,40.19,40.19,40700.0,35.3111,35.3111,35.2672,35.2672,40700.0
2014-05-30 12:15:00,40.2,40.23,40.16,40.16,62500.0,35.276,35.3023,35.2409,35.2409,62500.0
2014-05-30 12:20:00,40.16,40.19,40.15,40.16,87300.0,35.2409,35.2672,35.2321,35.2409,87300.0
2014-05-30 12:25:00,40.16,40.17,40.05,40.09,100000.0,35.2409,35.2497,35.1444,35.1795,100000.0
2014-05-30 12:30:00,40.1,40.12,40.05,40.05,45800.0,35.1882,35.2058,35.1444,35.1444,45800.0
2014-05-30 12:35:00,40.05,40.05,39.97,39.98,82500.0,35.1444,35.1444,35.0742,35.0829,82500.0
2014-05-30 12:40:00,39.98,40.02,39.93,40.01,37500.0,35.0829,35.118,35.0391,35.1093,37500.0
2014-05-30 12:45:00,40.01,40.04,39.99,39.99,26700.0,35.1093,35.1356,35.0917,35.0917,26700.0
2014-05-30 12:50:00,39.99,40.02,39.97,39.97,50000.0,35.0917,35.118,35.0742,35.0742,50000.0
2014-05-30 12:55:00,39.96,39.97,39.88,39.92,55600.0,35.0654,35.0742,34.9952,35.0303,55600.0
2014-05-30 13:00:00,39.91,39.91,39.88,39.91,34500.0,35.0215,35.0215,34.9952,35.0215,34500.0
2014-05-30 13:05:00,39.91,39.94,39.9,39.91,38200.0,35.0215,35.0478,35.0127,35.0215,38200.0
2014-05-30 13:10:00,39.91,39.91,39.87,39.88,60500.0,35.0215,35.0215,34.9864,34.9952,60500.0
2014-05-30 13:15:00,39.88,39.89,39.76,39.76,86000.0,34.9952,35.004,34.8899,34.8899,86000.0
2014-05-30 13:20:00,39.76,39.84,39.72,39.84,104600.0,34.8899,34.9601,34.8548,34.9601,104600.0
2014-05-30 13:25:00,39.84,39.86,39.8,39.83,53400.0,34.9601,34.9776,34.925,34.9513,53400.0
2014-05-30 13:30:00,39.83,39.84,39.78,39.78,49800.0,34.9513,34.9601,34.9074,34.9074,49800.0
2014-05-30 13:35:00,39.79,39.81,39.76,39.77,41700.0,34.9162,34.9338,34.8899,34.8987,41700.0
2014-05-30 13:40:00,39.77,39.79,39.73,39.76,36300.0,34.8987,34.9162,34.8636,34.8899,36300.0
2014-05-30 13:45:00,39.76,39.79,39.71,39.72,57000.0,34.8899,34.9162,34.846,34.8548,57000.0
2014-05-30 13:50:00,39.72,39.81,39.67,39.81,84700.0,34.8548,34.9338,34.8109,34.9338,84700.0
2014-05-30 13:55:00,39.8,39.82,39.77,39.78,59500.0,34.925,34.9425,34.8987,34.9074,59500.0
2014-05-30 14:00:00,39.79,39.86,39.79,39.84,68400.0,34.9162,34.9776,34.9162,34.9601,68400.0
2014-05-30 14:05:00,39.84,39.9,39.82,39.88,71500.0,34.9601,35.0127,34.9425,34.9952,71500.0
2014-05-30 14:10:00,39.87,39.92,39.85,39.91,79100.0,34.9864,35.0303,34.9689,35.0215,79100.0
2014-05-30 14:15:00,39.92,39.98,39.88,39.98,163100.0,35.0303,35.0829,34.9952,35.0829,163100.0
2014-05-30 14:20:00,39.97,40.0,39.93,39.95,87300.0,35.0742,35.1005,35.0391,35.0566,87300.0
2014-05-30 14:25:00,39.96,39.97,39.93,39.94,32600.0,35.0654,35.0742,35.0391,35.0478,32600.0
2014-05-30 14:30:00,39.94,39.99,39.93,39.97,42800.0,35.0478,35.0917,35.0391,35.0742,42800.0
2014-05-30 14:35:00,39.97,40.05,39.96,40.01,57300.0,35.0742,35.1444,35.0654,35.1093,57300.0
2014-05-30 14:40:00,40.0,40.08,40.0,40.03,73800.0,35.1005,35.1707,35.1005,35.1268,73800.0
2014-05-30 14:45:00,40.03,40.07,40.02,40.04,25700.0,35.1268,35.1619,35.118,35.1356,25700.0
2014-05-30 14:50:00,40.03,40.05,40.02,40.03,54200.0,35.1268,35.1444,35.118,35.1268,54200.0
2014-05-30 14:55:00,40.02,40.02,39.96,39.96,64300.0,35.118,35.118,35.0654,35.0654,64300.0
2014-05-30 15:00:00,39.95,39.96,39.91,39.95,57800.0,35.0566,35.0654,35.0215,35.0566,57800.0
2014-05-30 15:05:00,39.95,40.0,39.95,39.99,64500.0,35.0566,35.1005,35.0566,35.0917,64500.0
2014-05-30 15:10:00,39.98,40.0,39.97,39.99,63700.0,35.0829,35.1005,35.0742,35.0917,63700.0
2014-05-30 15:15:00,39.99,40.01,39.99,39.99,29700.0,35.0917,35.1093,35.0917,35.0917,29700.0
2014-05-30 15:20:00,39.99,40.0,39.94,39.95,54200.0,35.0917,35.1005,35.0478,35.0566,54200.0
2014-05-30 15:25:00,39.95,39.97,39.94,39.96,68000.0,35.0566,35.0742,35.0478,35.0654,68000.0
2014-05-30 15:30:00,39.96,39.98,39.95,39.96,47200.0,35.0654,35.0829,35.0566,35.0654,47200.0
2014-05-30 15:35:00,39.96,40.03,39.95,39.99,131800.0,35.0654,35.1268,35.0566,35.0917,131800.0
2014-05-30 15:40:00,39.98,39.99,39.96,39.97,87300.0,35.0829,35.0917,35.0654,35.0742,87300.0
2014-05-30 15:45:00,39.96,39.99,39.91,39.98,258700.0,35.0654,35.0917,35.0215,35.0829,258700.0
2014-05-30 15:50:00,39.98,39.99,39.9,39.91,202500.0,35.0829,35.0917,35.0127,35.0215,202500.0
2014-05-30 15:55:00,39.9,39.94,39.87,39.91,801700.0,35.0127,35.0478,34.9864,35.0215,801700.0
2014-06-02 09:30:00,40.14,40.14,39.85,39.88,367100.0,35.2233,35.2233,34.9689,34.9952,367100.0
2014-06-02 09:35:00,39.88,40.02,39.87,39.98,191800.0,34.9952,35.118,34.9864,35.0829,191800.0
2014-06-02 09:40:00,39.98,40.03,39.95,39.96,146800.0,35.0829,35.1268,35.0566,35.0654,146800.0
2014-06-02 09:45:00,39.95,39.98,39.87,39.87,91300.0,35.0566,35.0829,34.9864,34.9864,91300.0
2014-06-02 09:50:00,39.88,40.09,39.88,40.08,149000.0,34.9952,35.1795,34.9952,35.1707,149000.0
2014-06-02 09:55:00,40.08,40.12,40.05,40.11,80500.0,35.1707,35.2058,35.1444,35.197,80500.0
2014-06-02 10:00:00,40.1,40.1,39.89,39.89,95500.0,35.1882,35.1882,35.004,35.004,95500.0
2014-06-02 10:05:00,39.9,39.91,39.76,39.82,204300.0,35.0127,35.0215,34.8899,34.9425,204300.0
2014-06-02 10:10:00,39.81,40.0,39.8,40.0,92100.0,34.9338,35.1005,34.925,35.1005,92100.0
2014-06-02 10:15:00,39.99,40.02,39.98,39.98,148700.0,35.0917,35.118,35.0829,35.0829,148700.0
2014-06-02 10:20:00,39.97,40.02,39.94,39.94,131200.0,35.0742,35.118,35.0478,35.0478,131200.0
2014-06-02 10:25:00,39.93,40.03,39.93,40.03,152100.0,35.0391,35.1268,35.0391,35.1268,152100.0
2014-06-02 10:30:00,40.02,40.09,40.02,40.05,79400.0,35.118,35.1795,35.118,35.1444,79400.0
2014-06-02 10:35:00,40.06,40.06,40.05,40.05,54000.0,35.1531,35.1531,35.1444,35.1444,54000.0
2014-06-02 10:40:00,40.05,40.1,40.02,40.09,121900.0,35.1444,35.1882,35.118,35.1795,121900.0
2014-06-02 10:45:00,40.09,40.11,40.03,40.06,68300.0,35.1795,35.197,35.1268,35.1531,68300.0
2014-06-02 10:50:00,40.06,40.1,40.05,40.08,106500.0,35.1531,35.1882,35.1444,35.1707,106500.0
2014-06-02 10:55:00,40.08,40.19,40.08,40.19,84000.0,35.1707,35.2672,35.1707,35.2672,84000.0
2014-06-02 11:00:00,40.19,40.23,40.18,40.22,138500.0,35.2672,35.3023,35.2584,35.2935,138500.0
2014-06-02 11:05:00,40.23,40.34,40.21,40.34,109400.0,35.3023,35.3988,35.2848,35.3988,109400.0
2014-06-02 11:10:00,40.34,40.44,40.34,40.4,160400.0,35.3988,35.4866,35.3988,35.4515,160400.0
2014-06-02 11:15:00,40.4,40.43,40.29,40.37,160300.0,35.4515,35.4778,35.355,35.4252,160300.0
2014-06-02 11:20:00,40.36,40.4,40.33,40.38,151800.0,35.4164,35.4515,35.3901,35.4339,151800.0
2014-06-02 11:25:00,40.38,40.48,40.3,40.46,119100.0,35.4339,35.5217,35.3637,35.5041,119100.0
2014-06-02 11:30:00,40.46,40.49,40.4,40.47,133300.0,35.5041,35.5305,35.4515,35.5129,133300.0
2014-06-02 11:35:00,40.47,40.5,40.43,40.49,91500.0,35.5129,35.5392,35.4778,35.5305,91500.0
2014-06-02 11:40:00,40.49,40.53,40.46,40.5,185400.0,35.5305,35.5656,35.5041,35.5392,185400.0
2014-06-02 11:45:00,40.5,40.57,40.49,40.5,227900.0,35.5392,35.6007,35.5305,35.5392,227900.0
2014-06-02 11:50:00,40.5,40.58,40.5,40.55,123600.0,35.5392,35.6094,35.5392,35.5831,123600.0
2014-06-02 11:55:00,40.55,40.55,40.51,40.54,73200.0,35.5831,35.5831,35.548,35.5743,73200.0
2014-06-02 12:00:00,40.54,40.57,40.54,40.56,64500.0,35.5743,35.6007,35.5743,35.5919,64500.0
2014-06-02 12:05:00,40.56,40.59,40.52,40.59,73300.0,35.5919,35.6182,35.5568,35.6182,73300.0
2014-06-02 12:10:00,40.58,40.6,40.56,40.59,85200.0,35.6094,35.627,35.5919,35.6182,85200.0
2014-06-02 12:15:00,40.59,40.6,40.58,40.59,60900.0,35.6182,35.627,35.6094,35.6182,60900.0
2014-06-02 12:20:00,40.59,40.62,40.58,40.6,60400.0,35.6182,35.6445,35.6094,35.627,60400.0
2014-06-02 12:25:00,40.6,40.62,40.55,40.6,75300.0,35.627,35.6445,35.5831,35.627,75300.0
2014-06-02 12:30:00,40.59,40.62,40.57,40.61,63200.0,35.6182,35.6445,35.6007,35.6358,63200.0
2014-06-02 12:35:00,40.61,40.61,40.58,40.61,38400.0,35.6358,35.6358,35.6094,35.6358,38400.0
2014-06-02 12:40:00,40.61,40.62,40.6,40.62,28400.0,35.6358,35.6445,35.627,35.6445,28400.0
2014-06-02 12:45:00,40.61,40.65,40.6,40.65,47100.0,35.6358,35.6709,35.627,35.6709,47100.0
2014-06-02 12:50:00,40.65,40.65,40.61,40.64,53900.0,35.6709,35.6709,35.6358,35.6621,53900.0
2014-06-02 12:55:00,40.64,40.65,40.61,40.62,39200.0,35.6621,35.6709,35.6358,35.6445,39200.0
2014-06-02 13:00:00,40.63,40.64,40.6,40.63,71100.0,35.6533,35.6621,35.627,35.6533,71100.0
2014-06-02 13:05:00,40.62,40.63,40.56,40.63,39800.0,35.6445,35.6533,35.5919,35.6533,39800.0
2014-06-02 13:10:00,40.63,40.65,40.58,40.61,44800.0,35.6533,35.6709,35.6094,35.6358,44800.0
2014-06-02 13:15:00,40.62,40.65,40.59,40.62,64500.0,35.6445,35.6709,35.6182,35.6445,64500.0
2014-06-02 13:20:00,40.61,40.65,40.59,40.61,83400.0,35.6358,35.6709,35.6182,35.6358,83400.0
2014-06-02 13:25:00,40.61,40.64,40.59,40.61,106100.0,35.6358,35.6621,35.6182,35.6358,106100.0
2014-06-02 13:30:00,40.61,40.64,40.57,40.61,202400.0,35.6358,35.6621,35.6007,35.6358,202400.0
2014-06-02 13:35:00,40.62,40.64,40.59,40.6,48800.0,35.6445,35.6621,35.6182,35.627,48800.0
2014-06-02 13:40:00,40.59,40.61,40.52,40.54,91600.0,35.6182,35.6358,35.5568,35.5743,91600.0
2014-06-02 13:45:00,40.54,40.56,40.48,40.5,111300.0,35.5743,35.5919,35.5217,35.5392,111300.0
2014-06-02 13:50:00,40.5,40.64,40.5,40.61,92900.0,35.5392,35.6621,35.5392,35.6358,92900.0
2014-06-02 13:55:00,40.61,40.7,40.61,40.68,123700.0,35.6358,35.7147,35.6358,35.6972,123700.0
2014-06-02 14:00:00,40.69,40.74,40.66,40.74,94400.0,35.706,35.7498,35.6796,35.7498,94400.0
2014-06-02 14:05:00,40.74,40.82,40.73,40.8,173000.0,35.7498,35.82,35.7411,35.8025,173000.0
2014-06-02 14:10:00,40.8,40.83,40.77,40.82,98600.0,35.8025,35.8288,35.7762,35.82,98600.0
2014-06-02 14:15:00,40.83,40.88,40.8,40.88,168000.0,35.8288,35.8727,35.8025,35.8727,168000.0
2014-06-02 14:20:00,40.87,40.91,40.83,40.83,143600.0,35.8639,35.899,35.8288,35.8288,143600.0
2014-06-02 14:25:00,40.83,40.9,40.81,40.88,154800.0,35.8288,35.8902,35.8113,35.8727,154800.0
2014-06-02 14:30:00,40.89,40.9,40.83,40.87,230700.0,35.8815,35.8902,35.8288,35.8639,230700.0
2014-06-02 14:35:00,40.87,40.91,40.8,40.9,178600.0,35.8639,35.899,35.8025,35.8902,178600.0
2014-06-02 14:40:00,40.9,40.95,40.89,40.9,219200.0,35.8902,35.9341,35.8815,35.8902,219200.0
2014-06-02 14:45:00,40.9,40.92,40.89,40.92,251700.0,35.8902,35.9078,35.8815,35.9078,251700.0
2014-06-02 14:50:00,40.92,40.93,40.8,40.83,128300.0,35.9078,35.9166,35.8025,35.8288,128300.0
2014-06-02 14:55:00,40.84,40.87,40.82,40.87,71500.0,35.8376,35.8639,35.82,35.8639,71500.0
2014-06-02 15:00:00,40.87,40.87,40.79,40.8,80600.0,35.8639,35.8639,35.7937,35.8025,80600.0
2014-06-02 15:05:00,40.79,40.8,40.71,40.73,154300.0,35.7937,35.8025,35.7235,35.7411,154300.0
2014-06-02 15:10:00,40.73,40.75,40.69,40.7,154000.0,35.7411,35.7586,35.706,35.7147,154000.0
2014-06-02 15:15:00,40.7,40.76,40.69,40.76,79600.0,35.7147,35.7674,35.706,35.7674,79600.0
2014-06-02 15:20:00,40.76,40.76,40.74,40.76,65400.0,35.7674,35.7674,35.7498,35.7674,65400.0
2014-06-02 15:25:00,40.76,40.77,40.75,40.76,75000.0,35.7674,35.7762,35.7586,35.7674,75000.0
2014-06-02 15:30:00,40.76,40.79,40.75,40.79,116400.0,35.7674,35.7937,35.7586,35.7937,116400.0
2014-06-02 15:35:00,40.79,40.83,40.78,40.81,133300.0,35.7937,35.8288,35.7849,35.8113,133300.0
2014-06-02 15:40:00,40.82,40.82,40.73,40.76,167000.0,35.82,35.82,35.7411,35.7674,167000.0
2014-06-02 15:45:00,40.76,40.8,40.75,40.77,173200.0,35.7674,35.8025,35.7586,35.7762,173200.0
2014-06-02 15:50:00,40.77,40.78,40.75,40.76,129300.0,35.7762,35.7849,35.7586,35.7674,129300.0
2014-06-02 15:55:00,40.76,40.78,40.74,40.76,388600.0,35.7674,35.7849,35.7498,35.7674,388600.0
2014-06-03 09:30:00,40.84,40.99,40.75,40.91,424500.0,35.8376,35.9692,35.7586,35.899,424500.0
2014-06-03 09:35:00,40.91,41.15,40.89,41.13,302000.0,35.899,36.1096,35.8815,36.0921,302000.0
2014-06-03 09:40:00,41.15,41.15,40.99,41.03,256400.0,36.1096,36.1096,35.9692,36.0043,256400.0
2014-06-03 09:45:00,41.02,41.06,40.92,40.93,219900.0,35.9956,36.0307,35.9078,35.9166,219900.0
2014-06-03 09:50:00,40.93,41.1,40.9,41.1,230900.0,35.9166,36.0658,35.8902,36.0658,230900.0
2014-06-03 09:55:00,41.09,41.14,41.06,41.11,299200.0,36.057,36.1009,36.0307,36.0745,299200.0
2014-06-03 10:00:00,41.12,41.24,41.12,41.24,253100.0,36.0833,36.1886,36.0833,36.1886,253100.0
2014-06-03 10:05:00,41.23,41.36,41.21,41.26,219900.0,36.1798,36.2939,36.1623,36.2062,219900.0
2014-06-03 10:10:00,41.25,41.31,41.19,41.31,128800.0,36.1974,36.25,36.1447,36.25,128800.0
2014-06-03 10:15:00,41.31,41.39,41.21,41.21,226700.0,36.25,36.3202,36.1623,36.1623,226700.0
2014-06-03 10:20:00,41.22,41.3,41.16,41.3,160400.0,36.1711,36.2413,36.1184,36.2413,160400.0
2014-06-03 10:25:00,41.31,41.31,41.17,41.17,133400.0,36.25,36.25,36.1272,36.1272,133400.0
2014-06-03 10:30:00,41.18,41.26,41.15,41.18,76800.0,36.136,36.2062,36.1096,36.136,76800.0
2014-06-03 10:35:00,41.18,41.19,41.12,41.13,85600.0,36.136,36.1447,36.0833,36.0921,85600.0
2014-06-03 10:40:00,41.14,41.15,41.03,41.03,87900.0,36.1009,36.1096,36.0043,36.0043,87900.0
2014-06-03 10:45:00,41.02,41.04,40.93,40.97,177200.0,35.9956,36.0131,35.9166,35.9517,177200.0
2014-06-03 10:50:00,40.97,40.99,40.92,40.92,177600.0,35.9517,35.9692,35.9078,35.9078,177600.0
2014-06-03 10:55:00,40.92,40.99,40.9,40.98,102300.0,35.9078,35.9692,35.8902,35.9604,102300.0
2014-06-03 11:00:00,40.98,41.04,40.98,41.0,92100.0,35.9604,36.0131,35.9604,35.978,92100.0
2014-06-03 11:05:00,41.0,41.01,40.94,40.96,97100.0,35.978,35.9868,35.9253,35.9429,97100.0
2014-06-03 11:10:00,40.97,40.97,40.91,40.91,83900.0,35.9517,35.9517,35.899,35.899,83900.0
2014-06-03 11:15:00,40.91,40.93,40.85,40.86,100900.0,35.899,35.9166,35.8464,35.8551,100900.0
2014-06-03 11:20:00,40.86,40.87,40.8,40.82,173800.0,35.8551,35.8639,35.8025,35.82,173800.0
2014-06-03 11:25:00,40.81,40.87,40.81,40.87,103200.0,35.8113,35.8639,35.8113,35.8639,103200.0
2014-06-03 11:30:00,40.86,41.04,40.86,40.97,173400.0,35.8551,36.0131,35.8551,35.9517,173400.0
2014-06-03 11:35:00,40.97,41.0,40.95,40.95,96200.0,35.9517,35.978,35.9341,35.9341,96200.0
2014-06-03 11:40:00,40.96,40.96,40.85,40.89,138100.0,35.9429,35.9429,35.8464,35.8815,138100.0
2014-06-03 11:45:00,40.89,40.89,40.68,40.71,333700.0,35.8815,35.8815,35.6972,35.7235,333700.0
2014-06-03 11:50:00,40.7,40.82,40.67,40.68,257800.0,35.7147,35.82,35.6884,35.6972,257800.0
2014-06-03 11:55:00,40.68,40.79,40.67,40.77,93100.0,35.6972,35.7937,35.6884,35.7762,93100.0
2014-06-03 12:00:00,40.76,40.85,40.72,40.76,78400.0,35.7674,35.8464,35.7323,35.7674,78400.0
2014-06-03 12:05:00,40.76,40.81,40.73,40.77,80300.0,35.7674,35.8113,35.7411,35.7762,80300.0
2014-06-03 12:10:00,40.78,40.86,40.77,40.86,47900.0,35.7849,35.8551,35.7762,35.8551,47900.0
2014-06-03 12:15:00,40.86,40.9,40.81,40.88,71200.0,35.8551,35.8902,35.8113,35.8727,71200.0
2014-06-03 12:20:00,40.88,40.92,40.84,40.88,96200.0,35.8727,35.9078,35.8376,35.8727,96200.0
2014-06-03 12:25:00,40.88,40.91,40.85,40.87,39400.0,35.8727,35.899,35.8464,35.8639,39400.0
2014-06-03 12:30:00,40.86,40.91,40.86,40.88,38100.0,35.8551,35.899,35.8551,35.8727,38100.0
2014-06-03 12:35:00,40.89,40.89,40.86,40.88,28700.0,35.8815,35.8815,35.8551,35.8727,28700.0
2014-06-03 12:40:00,40.88,40.94,40.88,40.94,98700.0,35.8727,35.9253,35.8727,35.9253,98700.0
2014-06-03 12:45:00,40.94,40.94,40.85,40.88,51500.0,35.9253,35.9253,35.8464,35.8727,51500.0
2014-06-03 12:50:00,40.87,40.91,40.83,40.91,41000.0,35.8639,35.899,35.8288,35.899,41000.0
2014-06-03 12:55:00,40.91,40.92,40.87,40.92,86100.0,35.899,35.9078,35.8639,35.9078,86100.0
2014-06-03 13:00:00,40.92,40.98,40.92,40.96,58800.0,35.9078,35.9604,35.9078,35.9429,58800.0
2014-06-03 13:05:00,40.96,41.02,40.94,41.02,63300.0,35.9429,35.9956,35.9253,35.9956,63300.0
2014-06-03 13:10:00,41.02,41.02,40.94,40.98,53200.0,35.9956,35.9956,35.9253,35.9604,53200.0
2014-06-03 13:15:00,40.99,41.02,40.98,41.02,42700.0,35.9692,35.9956,35.9604,35.9956,42700.0
2014-06-03 13:20:00,41.02,41.05,41.02,41.02,36700.0,35.9956,36.0219,35.9956,35.9956,36700.0
2014-06-03 13:25:00,41.03,41.03,40.98,41.02,36400.0,36.0043,36.0043,35.9604,35.9956,36400.0
2014-06-03 13:30:00,41.02,41.05,41.01,41.02,47700.0,35.9956,36.0219,35.9868,35.9956,47700.0
2014-06-03 13:35:00,41.02,41.02,40.98,41.02,36600.0,35.9956,35.9956,35.9604,35.9956,36600.0
2014-06-03 13:40:00,41.02,41.02,40.96,40.96,74300.0,35.9956,35.9956,35.9429,35.9429,74300.0
2014-06-03 13:45:00,40.96,41.04,40.96,41.0,51000.0,35.9429,36.0131,35.9429,35.978,51000.0
2014-06-03 13:50:00,41.0,41.05,40.98,41.02,71500.0,35.978,36.0219,35.9604,35.9956,71500.0
2014-06-03 13:55:00,41.03,41.06,41.02,41.05,44900.0,36.0043,36.0307,35.9956,36.0219,44900.0
2014-06-03 14:00:00,41.06,41.13,41.05,41.11,118100.0,36.0307,36.0921,36.0219,36.0745,118100.0
2014-06-03 14:05:00,41.11,41.16,41.1,41.14,57500.0,36.0745,36.1184,36.0658,36.1009,57500.0
2014-06-03 14:10:00,41.13,41.13,41.08,41.13,56100.0,36.0921,36.0921,36.0482,36.0921,56100.0
2014-06-03 14:15:00,41.13,41.14,41.09,41.14,72000.0,36.0921,36.1009,36.057,36.1009,72000.0
2014-06-03 14:20:00,41.14,41.19,41.14,41.17,104700.0,36.1009,36.1447,36.1009,36.1272,104700.0
2014-06-03 14:25:00,41.18,41.22,41.14,41.16,77000.0,36.136,36.1711,36.1009,36.1184,77000.0
2014-06-03 14:30:00,41.16,41.22,41.16,41.22,63100.0,36.1184,36.1711,36.1184,36.1711,63100.0
2014-06-03 14:35:00,41.22,41.28,41.22,41.28,120300.0,36.1711,36.2237,36.1711,36.2237,120300.0
2014-06-03 14:40:00,41.28,41.3,41.25,41.25,102800.0,36.2237,36.2413,36.1974,36.1974,102800.0
2014-06-03 14:45:00,41.25,41.28,41.22,41.22,87200.0,36.1974,36.2237,36.1711,36.1711,87200.0
2014-06-03 14:50:00,41.21,41.21,41.13,41.14,126900.0,36.1623,36.1623,36.0921,36.1009,126900.0
2014-06-03 14:55:00,41.15,41.18,41.13,41.14,163800.0,36.1096,36.136,36.0921,36.1009,163800.0
2014-06-03 15:00:00,41.15,41.15,41.11,41.13,162400.0,36.1096,36.1096,36.0745,36.0921,162400.0
2014-06-03 15:05:00,41.13,41.18,41.09,41.15,155900.0,36.0921,36.136,36.057,36.1096,155900.0
2014-06-03 15:10:00,41.16,41.21,41.16,41.21,86100.0,36.1184,36.1623,36.1184,36.1623,86100.0
2014-06-03 15:15:00,41.2,41.2,41.14,41.14,112800.0,36.1535,36.1535,36.1009,36.1009,112800.0
2014-06-03 15:20:00,41.14,41.16,41.14,41.16,97200.0,36.1009,36.1184,36.1009,36.1184,97200.0
2014-06-03 15:25:00,41.16,41.18,41.15,41.18,103900.0,36.1184,36.136,36.1096,36.136,103900.0
2014-06-03 15:30:00,41.17,41.19,41.14,41.16,121000.0,36.1272,36.1447,36.1009,36.1184,121000.0
2014-06-03 15:35:00,41.16,41.16,41.12,41.14,118000.0,36.1184,36.1184,36.0833,36.1009,118000.0
2014-06-03 15:40:00,41.14,41.23,41.13,41.22,114700.0,36.1009,36.1798,36.0921,36.1711,114700.0
2014-06-03 15:45:00,41.22,41.23,41.16,41.17,143600.0,36.1711,36.1798,36.1184,36.1272,143600.0
2014-06-03 15:50:00,41.17,41.21,41.16,41.2,202200.0,36.1272,36.1623,36.1184,36.1535,202200.0
2014-06-03 15:55:00,41.21,41.23,41.15,41.16,478100.0,36.1623,36.1798,36.1096,36.1184,478100.0
2014-06-04 09:30:00,41.29,41.29,41.0,41.07,381600.0,36.2325,36.2325,35.978,36.0394,381600.0
2014-06-04 09:35:00,41.06,41.07,40.77,40.95,262100.0,36.0307,36.0394,35.7762,35.9341,262100.0
2014-06-04 09:40:00,40.95,41.17,40.95,41.16,133200.0,35.9341,36.1272,35.9341,36.1184,133200.0
2014-06-04 09:45:00,41.14,41.41,41.12,41.37,274100.0,36.1009,36.3378,36.0833,36.3027,274100.0
2014-06-04 09:50:00,41.37,41.51,41.37,41.45,198800.0,36.3027,36.4255,36.3027,36.3729,198800.0
2014-06-04 09:55:00,41.45,41.59,41.44,41.59,214400.0,36.3729,36.4957,36.3641,36.4957,214400.0
2014-06-04 10:00:00,41.59,41.64,41.52,41.55,196300.0,36.4957,36.5396,36.4343,36.4606,196300.0
2014-06-04 10:05:00,41.56,41.6,41.5,41.54,153900.0,36.4694,36.5045,36.4168,36.4519,153900.0
2014-06-04 10:10:00,41.53,41.62,41.53,41.59,123300.0,36.4431,36.5221,36.4431,36.4957,123300.0
2014-06-04 10:15:00,41.59,41.65,41.59,41.61,162500.0,36.4957,36.5484,36.4957,36.5133,162500.0
2014-06-04 10:20:00,41.61,41.75,41.61,41.75,267600.0,36.5133,36.6361,36.5133,36.6361,267600.0
2014-06-04 10:25:00,41.75,41.77,41.7,41.71,190800.0,36.6361,36.6537,36.5923,36.601,190800.0
2014-06-04 10:30:00,41.71,41.72,41.64,41.67,113300.0,36.601,36.6098,36.5396,36.5659,113300.0
2014-06-04 10:35:00,41.67,41.9,41.66,41.87,240200.0,36.5659,36.7678,36.5572,36.7414,240200.0
2014-06-04 10:40:00,41.87,41.88,41.78,41.79,172700.0,36.7414,36.7502,36.6625,36.6712,172700.0
2014-06-04 10:45:00,41.79,41.95,41.79,41.95,168900.0,36.6712,36.8116,36.6712,36.8116,168900.0
2014-06-04 10:50:00,41.94,42.0,41.94,41.99,192300.0,36.8029,36.8555,36.8029,36.8467,192300.0
2014-06-04 10:55:00,41.99,42.04,41.89,41.96,390000.0,36.8467,36.8906,36.759,36.8204,390000.0
2014-06-04 11:00:00,41.96,41.96,41.78,41.79,228800.0,36.8204,36.8204,36.6625,36.6712,228800.0
2014-06-04 11:05:00,41.78,41.84,41.76,41.77,213500.0,36.6625,36.7151,36.6449,36.6537,213500.0
2014-06-04 11:10:00,41.77,41.83,41.75,41.82,157300.0,36.6537,36.7063,36.6361,36.6976,157300.0
2014-06-04 11:15:00,41.81,41.85,41.77,41.79,77200.0,36.6888,36.7239,36.6537,36.6712,77200.0
2014-06-04 11:20:00,41.79,42.0,41.78,41.99,247000.0,36.6712,36.8555,36.6625,36.8467,247000.0
2014-06-04 11:25:00,41.99,42.15,41.98,42.14,209800.0,36.8467,36.9871,36.838,36.9784,209800.0
2014-06-04 11:30:00,42.15,42.19,42.02,42.03,234300.0,36.9871,37.0222,36.8731,36.8818,234300.0
2014-06-04 11:35:00,42.03,42.07,41.97,42.07,213800.0,36.8818,36.9169,36.8292,36.9169,213800.0
2014-06-04 11:40:00,42.07,42.14,42.07,42.14,102000.0,36.9169,36.9784,36.9169,36.9784,102000.0
2014-06-04 11:45:00,42.13,42.15,42.09,42.12,123200.0,36.9696,36.9871,36.9345,36.9608,123200.0
2014-06-04 11:50:00,42.12,42.13,42.09,42.13,95200.0,36.9608,36.9696,36.9345,36.9696,95200.0
2014-06-04 11:55:00,42.13,42.21,42.12,42.21,150300.0,36.9696,37.0398,36.9608,37.0398,150300.0
2014-06-04 12:00:00,42.2,42.21,42.15,42.21,120100.0,37.031,37.0398,36.9871,37.0398,120100.0
2014-06-04 12:05:00,42.21,42.27,42.2,42.22,227000.0,37.0398,37.0924,37.031,37.0486,227000.0
2014-06-04 12:10:00,42.22,42.25,42.2,42.24,122400.0,37.0486,37.0749,37.031,37.0661,122400.0
2014-06-04 12:15:00,42.25,42.28,42.22,42.27,119500.0,37.0749,37.1012,37.0486,37.0924,119500.0
2014-06-04 12:20:00,42.26,42.3,42.26,42.29,111800.0,37.0837,37.1188,37.0837,37.11,111800.0
2014-06-04 12:25:00,42.29,42.35,42.29,42.34,95100.0,37.11,37.1626,37.11,37.1539,95100.0
2014-06-04 12:30:00,42.33,42.33,42.26,42.27,136700.0,37.1451,37.1451,37.0837,37.0924,136700.0
2014-06-04 12:35:00,42.26,42.27,42.12,42.19,216700.0,37.0837,37.0924,36.9608,37.0222,216700.0
2014-06-04 12:40:00,42.2,42.2,42.16,42.17,88300.0,37.031,37.031,36.9959,37.0047,88300.0
2014-06-04 12:45:00,42.17,42.18,42.14,42.15,139500.0,37.0047,37.0135,36.9784,36.9871,139500.0
2014-06-04 12:50:00,42.15,42.16,42.12,42.15,142700.0,36.9871,36.9959,36.9608,36.9871,142700.0
2014-06-04 12:55:00,42.14,42.15,42.1,42.1,118700.0,36.9784,36.9871,36.9433,36.9433,118700.0
2014-06-04 13:00:00,42.1,42.17,42.1,42.17,92700.0,36.9433,37.0047,36.9433,37.0047,92700.0
2014-06-04 13:05:00,42.16,42.17,42.13,42.14,67400.0,36.9959,37.0047,36.9696,36.9784,67400.0
2014-06-04 13:10:00,42.14,42.15,42.07,42.12,122800.0,36.9784,36.9871,36.9169,36.9608,122800.0
2014-06-04 13:15:00,42.12,42.13,42.07,42.1,100200.0,36.9608,36.9696,36.9169,36.9433,100200.0
2014-06-04 13:20:00,42.1,42.11,42.07,42.08,76000.0,36.9433,36.952,36.9169,36.9257,76000.0
2014-06-04 13:25:00,42.07,42.08,42.04,42.06,113800.0,36.9169,36.9257,36.8906,36.9082,113800.0
2014-06-04 13:30:00,42.06,42.07,42.03,42.03,44900.0,36.9082,36.9169,36.8818,36.8818,44900.0
2014-06-04 13:35:00,42.04,42.09,41.98,42.07,194300.0,36.8906,36.9345,36.838,36.9169,194300.0
2014-06-04 13:40:00,42.08,42.25,42.08,42.23,179100.0,36.9257,37.0749,36.9257,37.0573,179100.0
2014-06-04 13:45:00,42.24,42.3,42.22,42.26,162000.0,37.0661,37.1188,37.0486,37.0837,162000.0
2014-06-04 13:50:00,42.25,42.25,42.19,42.24,62900.0,37.0749,37.0749,37.0222,37.0661,62900.0
2014-06-04 13:55:00,42.24,42.26,42.19,42.2,123600.0,37.0661,37.0837,37.0222,37.031,123600.0
2014-06-04 14:00:00,42.2,42.24,42.17,42.23,165800.0,37.031,37.0661,37.0047,37.0573,165800.0
2014-06-04 14:05:00,42.24,42.24,42.17,42.19,140500.0,37.0661,37.0661,37.0047,37.0222,140500.0
2014-06-04 14:10:00,42.2,42.21,42.17,42.2,63000.0,37.031,37.0398,37.0047,37.031,63000.0
2014-06-04 14:15:00,42.19,42.2,42.14,42.14,112300.0,37.0222,37.031,36.9784,36.9784,112300.0
2014-06-04 14:20:00,42.14,42.15,41.99,42.05,152400.0,36.9784,36.9871,36.8467,36.8994,152400.0
2014-06-04 14:25:00,42.05,42.1,42.03,42.08,95600.0,36.8994,36.9433,36.8818,36.9257,95600.0
2014-06-04 14:30:00,42.08,42.1,42.05,42.1,63800.0,36.9257,36.9433,36.8994,36.9433,63800.0
2014-06-04 14:35:00,42.09,42.17,42.08,42.13,135100.0,36.9345,37.0047,36.9257,36.9696,135100.0
2014-06-04 14:40:00,42.12,42.15,42.12,42.14,81600.0,36.9608,36.9871,36.9608,36.9784,81600.0
2014-06-04 14:45:00,42.14,42.17,41.96,42.0,262700.0,36.9784,37.0047,36.8204,36.8555,262700.0
2014-06-04 14:50:00,42.0,42.08,41.95,42.06,217400.0,36.8555,36.9257,36.8116,36.9082,217400.0
2014-06-04 14:55:00,42.06,42.13,42.0,42.12,159800.0,36.9082,36.9696,36.8555,36.9608,159800.0
2014-06-04 15:00:00,42.12,42.13,42.09,42.13,97700.0,36.9608,36.9696,36.9345,36.9696,97700.0
2014-06-04 15:05:00,42.13,42.15,42.09,42.13,130200.0,36.9696,36.9871,36.9345,36.9696,130200.0
2014-06-04 15:10:00,42.13,42.16,42.12,42.16,81000.0,36.9696,36.9959,36.9608,36.9959,81000.0
2014-06-04 15:15:00,42.15,42.17,42.06,42.06,116400.0,36.9871,37.0047,36.9082,36.9082,116400.0
2014-06-04 15:20:00,42.06,42.11,42.03,42.08,140600.0,36.9082,36.952,36.8818,36.9257,140600.0
2014-06-04 15:25:00,42.08,42.16,42.07,42.15,105300.0,36.9257,36.9959,36.9169,36.9871,105300.0
2014-06-04 15:30:00,42.14,42.16,42.12,42.15,115400.0,36.9784,36.9959,36.9608,36.9871,115400.0
2014-06-04 15:35:00,42.15,42.17,42.14,42.16,157000.0,36.9871,37.0047,36.9784,36.9959,157000.0
2014-06-04 15:40:00,42.16,42.16,42.13,42.14,142900.0,36.9959,36.9959,36.9696,36.9784,142900.0
2014-06-04 15:45:00,42.15,42.16,42.12,42.12,158500.0,36.9871,36.9959,36.9608,36.9608,158500.0
2014-06-04 15:50:00,42.12,42.16,42.12,42.15,343400.0,36.9608,36.9959,36.9608,36.9871,343400.0
2014-06-04 15:55:00,42.15,42.18,42.15,42.17,439100.0,36.9871,37.0135,36.9871,37.0047,439100.0
2014-06-05 09:30:00,42.47,42.66,42.38,42.6,533600.0,37.2679,37.4347,37.189,37.382,533600.0
2014-06-05 09:35:00,42.58,42.63,42.39,42.44,461200.0,37.3645,37.4083,37.1977,37.2416,461200.0
2014-06-05 09:40:00,42.43,42.47,42.23,42.45,340800.0,37.2328,37.2679,37.0573,37.2504,340800.0
2014-06-05 09:45:00,42.44,42.45,42.27,42.28,251800.0,37.2416,37.2504,37.0924,37.1012,251800.0
2014-06-05 09:50:00,42.29,42.61,42.25,42.47,355000.0,37.11,37.3908,37.0749,37.2679,355000.0
2014-06-05 09:55:00,42.46,42.52,42.26,42.34,211000.0,37.2592,37.3118,37.0837,37.1539,211000.0
2014-06-05 10:00:00,42.35,42.41,42.28,42.31,263900.0,37.1626,37.2153,37.1012,37.1275,263900.0
2014-06-05 10:05:00,42.32,42.39,42.21,42.23,258600.0,37.1363,37.1977,37.0398,37.0573,258600.0
2014-06-05 10:10:00,42.22,42.3,42.19,42.21,201600.0,37.0486,37.1188,37.0222,37.0398,201600.0
2014-06-05 10:15:00,42.2,42.29,42.16,42.2,193400.0,37.031,37.11,36.9959,37.031,193400.0
2014-06-05 10:20:00,42.2,42.24,42.1,42.11,224300.0,37.031,37.0661,36.9433,36.952,224300.0
2014-06-05 10:25:00,42.11,42.27,42.08,42.24,154300.0,36.952,37.0924,36.9257,37.0661,154300.0
2014-06-05 10:30:00,42.23,42.24,42.15,42.23,114500.0,37.0573,37.0661,36.9871,37.0573,114500.0
2014-06-05 10:35:00,42.23,42.23,42.16,42.22,92500.0,37.0573,37.0573,36.9959,37.0486,92500.0
2014-06-05 10:40:00,42.23,42.32,42.2,42.24,126100.0,37.0573,37.1363,37.031,37.0661,126100.0
2014-06-05 10:45:00,42.23,42.24,42.12,42.19,122100.0,37.0573,37.0661,36.9608,37.0222,122100.0
2014-06-05 10:50:00,42.18,42.19,42.04,42.05,124300.0,37.0135,37.0222,36.8906,36.8994,124300.0
2014-06-05 10:55:00,42.05,42.05,41.96,42.02,166900.0,36.8994,36.8994,36.8204,36.8731,166900.0
2014-06-05 11:00:00,42.01,42.04,41.97,42.03,155000.0,36.8643,36.8906,36.8292,36.8818,155000.0
2014-06-05 11:05:00,42.03,42.15,42.02,42.08,209600.0,36.8818,36.9871,36.8731,36.9257,209600.0
2014-06-05 11:10:00,42.08,42.1,42.01,42.05,137000.0,36.9257,36.9433,36.8643,36.8994,137000.0
2014-06-05 11:15:00,42.05,42.07,42.01,42.07,115300.0,36.8994,36.9169,36.8643,36.9169,115300.0
2014-06-05 11:20:00,42.06,42.06,41.98,41.99,102600.0,36.9082,36.9082,36.838,36.8467,102600.0
2014-06-05 11:25:00,41.99,42.0,41.97,41.97,67300.0,36.8467,36.8555,36.8292,36.8292,67300.0
2014-06-05 11:30:00,41.98,42.08,41.93,42.07,160100.0,36.838,36.9257,36.7941,36.9169,160100.0
2014-06-05 11:35:00,42.06,42.07,41.98,42.0,109500.0,36.9082,36.9169,36.838,36.8555,109500.0
2014-06-05 11:40:00,42.0,42.0,41.96,41.97,79700.0,36.8555,36.8555,36.8204,36.8292,79700.0
2014-06-05 11:45:00,41.97,42.03,41.95,41.97,177900.0,36.8292,36.8818,36.8116,36.8292,177900.0
2014-06-05 11:50:00,41.97,42.06,41.97,42.04,291100.0,36.8292,36.9082,36.8292,36.8906,291100.0
2014-06-05 11:55:00,42.04,42.07,42.02,42.02,183000.0,36.8906,36.9169,36.8731,36.8731,183000.0
2014-06-05 12:00:00,42.03,42.1,42.01,42.08,121600.0,36.8818,36.9433,36.8643,36.9257,121600.0
2014-06-05 12:05:00,42.08,42.1,42.07,42.07,97800.0,36.9257,36.9433,36.9169,36.9169,97800.0
2014-06-05 12:10:00,42.08,42.09,42.03,42.07,125300.0,36.9257,36.9345,36.8818,36.9169,125300.0
2014-06-05 12:15:00,42.08,42.1,42.05,42.09,208400.0,36.9257,36.9433,36.8994,36.9345,208400.0
2014-06-05 12:20:00,42.08,42.24,42.08,42.23,146900.0,36.9257,37.0661,36.9257,37.0573,146900.0
2014-06-05 12:25:00,42.23,42.23,42.18,42.18,128100.0,37.0573,37.0573,37.0135,37.0135,128100.0
2014-06-05 12:30:00,42.18,42.21,42.13,42.16,125300.0,37.0135,37.0398,36.9696,36.9959,125300.0
2014-06-05 12:35:00,42.16,42.24,42.14,42.19,106800.0,36.9959,37.0661,36.9784,37.0222,106800.0
2014-06-05 12:40:00,42.19,42.19,42.1,42.14,98900.0,37.0222,37.0222,36.9433,36.9784,98900.0
2014-06-05 12:45:00,42.14,42.15,42.03,42.04,193100.0,36.9784,36.9871,36.8818,36.8906,193100.0
2014-06-05 12:50:00,42.04,42.06,42.0,42.02,102900.0,36.8906,36.9082,36.8555,36.8731,102900.0
2014-06-05 12:55:00,42.04,42.07,42.01,42.06,55200.0,36.8906,36.9169,36.8643,36.9082,55200.0
2014-06-05 13:00:00,42.06,42.11,42.06,42.09,64700.0,36.9082,36.952,36.9082,36.9345,64700.0
2014-06-05 13:05:00,42.09,42.13,42.05,42.05,94300.0,36.9345,36.9696,36.8994,36.8994,94300.0
2014-06-05 13:10:00,42.05,42.07,42.02,42.04,83500.0,36.8994,36.9169,36.8731,36.8906,83500.0
2014-06-05 13:15:00,42.05,42.07,42.01,42.07,109300.0,36.8994,36.9169,36.8643,36.9169,109300.0
2014-06-05 13:20:00,42.07,42.09,42.03,42.09,305300.0,36.9169,36.9345,36.8818,36.9345,305300.0
2014-06-05 13:25:00,42.08,42.09,42.04,42.05,176500.0,36.9257,36.9345,36.8906,36.8994,176500.0
2014-06-05 13:30:00,42.05,42.11,42.05,42.07,92200.0,36.8994,36.952,36.8994,36.9169,92200.0
2014-06-05 13:35:00,42.07,42.13,42.04,42.09,433900.0,36.9169,36.9696,36.8906,36.9345,433900.0
2014-06-05 13:40:00,42.09,42.09,41.96,42.01,100600.0,36.9345,36.9345,36.8204,36.8643,100600.0
2014-06-05 13:45:00,42.0,42.04,41.96,41.96,57000.0,36.8555,36.8906,36.8204,36.8204,57000.0
2014-06-05 13:50:00,41.97,41.97,41.9,41.9,94700.0,36.8292,36.8292,36.7678,36.7678,94700.0
2014-06-05 13:55:00,41.9,41.93,41.88,41.89,98400.0,36.7678,36.7941,36.7502,36.759,98400.0
2014-06-05 14:00:00,41.9,41.94,41.89,41.9,78400.0,36.7678,36.8029,36.759,36.7678,78400.0
2014-06-05 14:05:00,41.89,41.9,41.78,41.79,149700.0,36.759,36.7678,36.6625,36.6712,149700.0
2014-06-05 14:10:00,41.79,41.89,41.77,41.87,143100.0,36.6712,36.759,36.6537,36.7414,143100.0
2014-06-05 14:15:00,41.86,41.87,41.78,41.78,96500.0,36.7327,36.7414,36.6625,36.6625,96500.0
2014-06-05 14:20:00,41.78,41.94,41.76,41.91,130500.0,36.6625,36.8029,36.6449,36.7765,130500.0
2014-06-05 14:25:00,41.91,41.91,41.82,41.86,142100.0,36.7765,36.7765,36.6976,36.7327,142100.0
2014-06-05 14:30:00,41.86,41.87,41.8,41.83,122100.0,36.7327,36.7414,36.68,36.7063,122100.0
2014-06-05 14:35:00,41.83,41.84,41.77,41.82,126300.0,36.7063,36.7151,36.6537,36.6976,126300.0
2014-06-05 14:40:00,41.82,41.86,41.79,41.85,91500.0,36.6976,36.7327,36.6712,36.7239,91500.0
2014-06-05 14:45:00,41.85,41.86,41.79,41.8,88400.0,36.7239,36.7327,36.6712,36.68,88400.0
2014-06-05 14:50:00,41.81,41.83,41.75,41.75,102500.0,36.6888,36.7063,36.6361,36.6361,102500.0
2014-06-05 14:55:00,41.76,41.77,41.71,41.74,168400.0,36.6449,36.6537,36.601,36.6274,168400.0
2014-06-05 15:00:00,41.74,41.76,41.73,41.74,197800.0,36.6274,36.6449,36.6186,36.6274,197800.0
2014-06-05 15:05:00,41.75,41.75,41.69,41.7,172400.0,36.6361,36.6361,36.5835,36.5923,172400.0
2014-06-05 15:10:00,41.69,41.71,41.63,41.64,185300.0,36.5835,36.601,36.5308,36.5396,185300.0
2014-06-05 15:15:00,41.64,41.66,41.61,41.65,174100.0,36.5396,36.5572,36.5133,36.5484,174100.0
2014-06-05 15:20:00,41.65,41.7,41.59,41.59,207400.0,36.5484,36.5923,36.4957,36.4957,207400.0
2014-06-05 15:25:00,41.59,41.6,41.49,41.57,374300.0,36.4957,36.5045,36.408,36.4782,374300.0
2014-06-05 15:30:00,41.57,41.65,41.56,41.64,140900.0,36.4782,36.5484,36.4694,36.5396,140900.0
2014-06-05 15:35:00,41.63,41.63,41.54,41.54,304500.0,36.5308,36.5308,36.4519,36.4519,304500.0
2014-06-05 15:40:00,41.54,41.56,41.54,41.55,206700.0,36.4519,36.4694,36.4519,36.4606,206700.0
2014-06-05 15:45:00,41.55,41.59,41.48,41.58,475000.0,36.4606,36.4957,36.3992,36.487,475000.0
2014-06-05 15:50:00,41.57,41.59,41.49,41.49,455100.0,36.4782,36.4957,36.408,36.408,455100.0
2014-06-05 15:55:00,41.49,41.57,41.49,41.49,723500.0,36.408,36.4782,36.408,36.408,723500.0
2014-06-06 09:30:00,41.77,41.98,41.76,41.93,273900.0,36.6537,36.838,36.6449,36.7941,273900.0
2014-06-06 09:35:00,41.92,42.0,41.73,42.0,257300.0,36.7853,36.8555,36.6186,36.8555,257300.0
2014-06-06 09:40:00,42.0,42.14,41.98,42.04,357400.0,36.8555,36.9784,36.838,36.8906,357400.0
2014-06-06 09:45:00,42.05,42.1,42.0,42.05,212200.0,36.8994,36.9433,36.8555,36.8994,212200.0
2014-06-06 09:50:00,42.05,42.16,42.05,42.16,166200.0,36.8994,36.9959,36.8994,36.9959,166200.0
2014-06-06 09:55:00,42.16,42.23,42.11,42.23,205200.0,36.9959,37.0573,36.952,37.0573,205200.0
2014-06-06 10:00:00,42.24,42.27,42.19,42.19,178800.0,37.0661,37.0924,37.0222,37.0222,178800.0
2014-06-06 10:05:00,42.19,42.2,42.14,42.2,125900.0,37.0222,37.031,36.9784,37.031,125900.0
2014-06-06 10:10:00,42.2,42.2,42.14,42.15,99700.0,37.031,37.031,36.9784,36.9871,99700.0
2014-06-06 10:15:00,42.15,42.2,42.12,42.14,101100.0,36.9871,37.031,36.9608,36.9784,101100.0
2014-06-06 10:20:00,42.14,42.14,42.07,42.11,116700.0,36.9784,36.9784,36.9169,36.952,116700.0
2014-06-06 10:25:00,42.11,42.18,42.11,42.13,80700.0,36.952,37.0135,36.952,36.9696,80700.0
2014-06-06 10:30:00,42.13,42.17,42.12,42.12,97300.0,36.9696,37.0047,36.9608,36.9608,97300.0
2014-06-06 10:35:00,42.12,42.13,42.08,42.09,190600.0,36.9608,36.9696,36.9257,36.9345,190600.0
2014-06-06 10:40:00,42.08,42.09,42.01,42.04,89500.0,36.9257,36.9345,36.8643,36.8906,89500.0
2014-06-06 10:45:00,42.04,42.05,42.0,42.04,83200.0,36.8906,36.8994,36.8555,36.8906,83200.0
2014-06-06 10:50:00,42.03,42.11,42.02,42.08,91000.0,36.8818,36.952,36.8731,36.9257,91000.0
2014-06-06 10:55:00,42.09,42.12,42.06,42.11,46900.0,36.9345,36.9608,36.9082,36.952,46900.0
2014-06-06 11:00:00,42.11,42.13,42.07,42.09,85800.0,36.952,36.9696,36.9169,36.9345,85800.0
2014-06-06 11:05:00,42.1,42.11,42.08,42.09,62400.0,36.9433,36.952,36.9257,36.9345,62400.0
2014-06-06 11:10:00,42.1,42.12,42.08,42.08,67100.0,36.9433,36.9608,36.9257,36.9257,67100.0
2014-06-06 11:15:00,42.08,42.15,42.08,42.14,68500.0,36.9257,36.9871,36.9257,36.9784,68500.0
2014-06-06 11:20:00,42.14,42.18,42.14,42.18,171900.0,36.9784,37.0135,36.9784,37.0135,171900.0
2014-06-06 11:25:00,42.18,42.2,42.16,42.17,120700.0,37.0135,37.031,36.9959,37.0047,120700.0
2014-06-06 11:30:00,42.16,42.18,42.13,42.16,111200.0,36.9959,37.0135,36.9696,36.9959,111200.0
2014-06-06 11:35:00,42.16,42.17,42.13,42.15,47300.0,36.9959,37.0047,36.9696,36.9871,47300.0
2014-06-06 11:40:00,42.15,42.2,42.14,42.19,52500.0,36.9871,37.031,36.9784,37.0222,52500.0
2014-06-06 11:45:00,42.2,42.24,42.19,42.22,96100.0,37.031,37.0661,37.0222,37.0486,96100.0
2014-06-06 11:50:00,42.23,42.24,42.16,42.16,58000.0,37.0573,37.0661,36.9959,36.9959,58000.0
2014-06-06 11:55:00,42.16,42.22,42.16,42.19,69400.0,36.9959,37.0486,36.9959,37.0222,69400.0
2014-06-06 12:00:00,42.19,42.23,42.17,42.2,105900.0,37.0222,37.0573,37.0047,37.031,105900.0
2014-06-06 12:05:00,42.2,42.25,42.2,42.25,50800.0,37.031,37.0749,37.031,37.0749,50800.0
2014-06-06 12:10:00,42.25,42.25,42.22,42.23,54900.0,37.0749,37.0749,37.0486,37.0573,54900.0
2014-06-06 12:15:00,42.23,42.25,42.22,42.23,76400.0,37.0573,37.0749,37.0486,37.0573,76400.0
2014-06-06 12:20:00,42.23,42.24,42.22,42.24,42100.0,37.0573,37.0661,37.0486,37.0661,42100.0
2014-06-06 12:25:00,42.24,42.24,42.22,42.22,28100.0,37.0661,37.0661,37.0486,37.0486,28100.0
2014-06-06 12:30:00,42.23,42.25,42.21,42.23,80500.0,37.0573,37.0749,37.0398,37.0573,80500.0
2014-06-06 12:35:00,42.23,42.27,42.22,42.27,117900.0,37.0573,37.0924,37.0486,37.0924,117900.0
2014-06-06 12:40:00,42.27,42.27,42.18,42.18,121400.0,37.0924,37.0924,37.0135,37.0135,121400.0
2014-06-06 12:45:00,42.18,42.21,42.15,42.2,88300.0,37.0135,37.0398,36.9871,37.031,88300.0
2014-06-06 12:50:00,42.19,42.21,42.18,42.19,41200.0,37.0222,37.0398,37.0135,37.0222,41200.0
2014-06-06 12:55:00,42.19,42.22,42.16,42.19,104900.0,37.0222,37.0486,36.9959,37.0222,104900.0
2014-06-06 13:00:00,42.19,42.21,42.17,42.21,51200.0,37.0222,37.0398,37.0047,37.0398,51200.0
2014-06-06 13:05:00,42.2,42.2,42.15,42.15,71500.0,37.031,37.031,36.9871,36.9871,71500.0
2014-06-06 13:10:00,42.16,42.17,42.12,42.13,58200.0,36.9959,37.0047,36.9608,36.9696,58200.0
2014-06-06 13:15:00,42.14,42.15,42.1,42.13,55400.0,36.9784,36.9871,36.9433,36.9696,55400.0
2014-06-06 13:20:00,42.12,42.14,42.1,42.13,42900.0,36.9608,36.9784,36.9433,36.9696,42900.0
2014-06-06 13:25:00,42.13,42.15,42.09,42.15,99600.0,36.9696,36.9871,36.9345,36.9871,99600.0
2014-06-06 13:30:00,42.14,42.15,42.07,42.07,60800.0,36.9784,36.9871,36.9169,36.9169,60800.0
2014-06-06 13:35:00,42.08,42.1,42.06,42.07,51300.0,36.9257,36.9433,36.9082,36.9169,51300.0
2014-06-06 13:40:00,42.07,42.08,42.05,42.06,44300.0,36.9169,36.9257,36.8994,36.9082,44300.0
2014-06-06 13:45:00,42.06,42.14,42.06,42.13,106000.0,36.9082,36.9784,36.9082,36.9696,106000.0
2014-06-06 13:50:00,42.14,42.14,42.01,42.02,117300.0,36.9784,36.9784,36.8643,36.8731,117300.0
2014-06-06 13:55:00,42.02,42.04,41.99,42.03,111200.0,36.8731,36.8906,36.8467,36.8818,111200.0
2014-06-06 14:00:00,42.04,42.07,42.03,42.04,55900.0,36.8906,36.9169,36.8818,36.8906,55900.0
2014-06-06 14:05:00,42.05,42.09,42.04,42.08,65400.0,36.8994,36.9345,36.8906,36.9257,65400.0
2014-06-06 14:10:00,42.07,42.09,42.05,42.09,53000.0,36.9169,36.9345,36.8994,36.9345,53000.0
2014-06-06 14:15:00,42.09,42.13,42.09,42.13,30800.0,36.9345,36.9696,36.9345,36.9696,30800.0
2014-06-06 14:20:00,42.13,42.17,42.13,42.15,52600.0,36.9696,37.0047,36.9696,36.9871,52600.0
2014-06-06 14:25:00,42.16,42.19,42.15,42.19,36700.0,36.9959,37.0222,36.9871,37.0222,36700.0
2014-06-06 14:30:00,42.19,42.19,42.11,42.12,85800.0,37.0222,37.0222,36.952,36.9608,85800.0
2014-06-06 14:35:00,42.13,42.17,42.12,42.16,57500.0,36.9696,37.0047,36.9608,36.9959,57500.0
2014-06-06 14:40:00,42.15,42.18,42.14,42.18,32200.0,36.9871,37.0135,36.9784,37.0135,32200.0
2014-06-06 14:45:00,42.18,42.2,42.17,42.19,44200.0,37.0135,37.031,37.0047,37.0222,44200.0
2014-06-06 14:50:00,42.19,42.21,42.16,42.17,90600.0,37.0222,37.0398,36.9959,37.0047,90600.0
2014-06-06 14:55:00,42.17,42.19,42.12,42.15,111800.0,37.0047,37.0222,36.9608,36.9871,111800.0
2014-06-06 15:00:00,42.14,42.14,42.1,42.12,50700.0,36.9784,36.9784,36.9433,36.9608,50700.0
2014-06-06 15:05:00,42.12,42.13,42.11,42.13,44100.0,36.9608,36.9696,36.952,36.9696,44100.0
2014-06-06 15:10:00,42.13,42.14,42.12,42.12,41100.0,36.9696,36.9784,36.9608,36.9608,41100.0
2014-06-06 15:15:00,42.12,42.16,42.12,42.14,70500.0,36.9608,36.9959,36.9608,36.9784,70500.0
2014-06-06 15:20:00,42.15,42.17,42.13,42.15,101900.0,36.9871,37.0047,36.9696,36.9871,101900.0
2014-06-06 15:25:00,42.14,42.19,42.14,42.16,69600.0,36.9784,37.0222,36.9784,36.9959,69600.0
2014-06-06 15:30:00,42.16,42.19,42.14,42.17,135500.0,36.9959,37.0222,36.9784,37.0047,135500.0
2014-06-06 15:35:00,42.17,42.18,42.12,42.13,75200.0,37.0047,37.0135,36.9608,36.9696,75200.0
2014-06-06 15:40:00,42.12,42.13,42.08,42.1,133000.0,36.9608,36.9696,36.9257,36.9433,133000.0
2014-06-06 15:45:00,42.1,42.19,42.1,42.19,156300.0,36.9433,37.0222,36.9433,37.0222,156300.0
2014-06-06 15:50:00,42.19,42.2,42.18,42.19,154600.0,37.0222,37.031,37.0135,37.0222,154600.0
2014-06-06 15:55:00,42.2,42.23,42.19,42.22,327800.0,37.031,37.0573,37.0222,37.0486,327800.0
2014-06-09 09:30:00,42.35,42.47,42.21,42.36,401200.0,37.1626,37.2679,37.0398,37.1714,401200.0
2014-06-09 09:35:00,42.35,42.44,42.06,42.23,223300.0,37.1626,37.2416,36.9082,37.0573,223300.0
2014-06-09 09:40:00,42.2,42.32,42.15,42.19,203700.0,37.031,37.1363,36.9871,37.0222,203700.0
2014-06-09 09:45:00,42.2,42.21,42.1,42.11,173700.0,37.031,37.0398,36.9433,36.952,173700.0
2014-06-09 09:50:00,42.1,42.11,41.91,41.95,271700.0,36.9433,36.952,36.7765,36.8116,271700.0
2014-06-09 09:55:00,41.95,42.14,41.94,42.1,126300.0,36.8116,36.9784,36.8029,36.9433,126300.0
2014-06-09 10:00:00,42.11,42.21,42.11,42.14,113000.0,36.952,37.0398,36.952,36.9784,113000.0
2014-06-09 10:05:00,42.14,42.19,42.1,42.15,111200.0,36.9784,37.0222,36.9433,36.9871,111200.0
2014-06-09 10:10:00,42.14,42.2,42.06,42.07,107200.0,36.9784,37.031,36.9082,36.9169,107200.0
2014-06-09 10:15:00,42.08,42.1,41.93,41.93,194200.0,36.9257,36.9433,36.7941,36.7941,194200.0
2014-06-09 10:20:00,41.94,42.15,41.92,42.12,122600.0,36.8029,36.9871,36.7853,36.9608,122600.0
2014-06-09 10:25:00,42.12,42.21,42.09,42.14,170800.0,36.9608,37.0398,36.9345,36.9784,170800.0
2014-06-09 10:30:00,42.14,42.2,42.13,42.16,69000.0,36.9784,37.031,36.9696,36.9959,69000.0
2014-06-09 10:35:00,42.15,42.19,42.1,42.12,72600.0,36.9871,37.0222,36.9433,36.9608,72600.0
2014-06-09 10:40:00,42.11,42.17,42.07,42.17,57200.0,36.952,37.0047,36.9169,37.0047,57200.0
2014-06-09 10:45:00,42.17,42.21,42.11,42.17,117900.0,37.0047,37.0398,36.952,37.0047,117900.0
2014-06-09 10:50:00,42.16,42.22,42.15,42.16,97200.0,36.9959,37.0486,36.9871,36.9959,97200.0
2014-06-09 10:55:00,42.16,42.17,42.13,42.17,54700.0,36.9959,37.0047,36.9696,37.0047,54700.0
2014-06-09 11:00:00,42.17,42.19,42.1,42.13,52100.0,37.0047,37.0222,36.9433,36.9696,52100.0
2014-06-09 11:05:00,42.12,42.16,42.11,42.15,43600.0,36.9608,36.9959,36.952,36.9871,43600.0
2014-06-09 11:10:00,42.14,42.19,42.12,42.18,58100.0,36.9784,37.0222,36.9608,37.0135,58100.0
2014-06-09 11:15:00,42.17,42.17,42.1,42.14,201300.0,37.0047,37.0047,36.9433,36.9784,201300.0
2014-06-09 11:20:00,42.14,42.16,42.12,42.12,81500.0,36.9784,36.9959,36.9608,36.9608,81500.0
2014-06-09 11:25:00,42.12,42.16,42.1,42.11,77900.0,36.9608,36.9959,36.9433,36.952,77900.0
2014-06-09 11:30:00,42.11,42.13,42.06,42.06,72000.0,36.952,36.9696,36.9082,36.9082,72000.0
2014-06-09 11:35:00,42.07,42.07,42.03,42.03,70200.0,36.9169,36.9169,36.8818,36.8818,70200.0
2014-06-09 11:40:00,42.03,42.05,42.0,42.01,129700.0,36.8818,36.8994,36.8555,36.8643,129700.0
2014-06-09 11:45:00,42.01,42.1,42.01,42.08,114000.0,36.8643,36.9433,36.8643,36.9257,114000.0
2014-06-09 11:50:00,42.09,42.1,42.05,42.07,50700.0,36.9345,36.9433,36.8994,36.9169,50700.0
2014-06-09 11:55:00,42.07,42.08,42.02,42.04,36300.0,36.9169,36.9257,36.8731,36.8906,36300.0
2014-06-09 12:00:00,42.05,42.06,42.01,42.03,56600.0,36.8994,36.9082,36.8643,36.8818,56600.0
2014-06-09 12:05:00,42.03,42.05,42.02,42.05,41500.0,36.8818,36.8994,36.8731,36.8994,41500.0
2014-06-09 12:10:00,42.04,42.05,42.02,42.02,60300.0,36.8906,36.8994,36.8731,36.8731,60300.0
2014-06-09 12:15:00,42.03,42.04,42.01,42.01,55900.0,36.8818,36.8906,36.8643,36.8643,55900.0
2014-06-09 12:20:00,42.02,42.04,42.0,42.01,55500.0,36.8731,36.8906,36.8555,36.8643,55500.0
2014-06-09 12:25:00,42.0,42.01,41.91,41.92,97800.0,36.8555,36.8643,36.7765,36.7853,97800.0
2014-06-09 12:30:00,41.91,41.98,41.91,41.96,108800.0,36.7765,36.838,36.7765,36.8204,108800.0
2014-06-09 12:35:00,41.97,42.04,41.95,42.02,73400.0,36.8292,36.8906,36.8116,36.8731,73400.0
2014-06-09 12:40:00,42.03,42.05,42.0,42.01,43300.0,36.8818,36.8994,36.8555,36.8643,43300.0
2014-06-09 12:45:00,42.02,42.07,42.02,42.04,42600.0,36.8731,36.9169,36.8731,36.8906,42600.0
2014-06-09 12:50:00,42.04,42.08,42.04,42.07,35600.0,36.8906,36.9257,36.8906,36.9169,35600.0
2014-06-09 12:55:00,42.07,42.11,42.04,42.04,70800.0,36.9169,36.952,36.8906,36.8906,70800.0
2014-06-09 13:00:00,42.03,42.09,42.02,42.05,42400.0,36.8818,36.9345,36.8731,36.8994,42400.0
2014-06-09 13:05:00,42.05,42.07,42.02,42.06,43900.0,36.8994,36.9169,36.8731,36.9082,43900.0
2014-06-09 13:10:00,42.06,42.07,42.02,42.04,40900.0,36.9082,36.9169,36.8731,36.8906,40900.0
2014-06-09 13:15:00,42.04,42.06,42.01,42.05,49500.0,36.8906,36.9082,36.8643,36.8994,49500.0
2014-06-09 13:20:00,42.05,42.07,42.02,42.02,48100.0,36.8994,36.9169,36.8731,36.8731,48100.0
2014-06-09 13:25:00,42.02,42.03,41.94,41.98,107400.0,36.8731,36.8818,36.8029,36.838,107400.0
2014-06-09 13:30:00,41.99,42.0,41.94,41.97,92900.0,36.8467,36.8555,36.8029,36.8292,92900.0
2014-06-09 13:35:00,41.96,41.98,41.93,41.93,76500.0,36.8204,36.838,36.7941,36.7941,76500.0
2014-06-09 13:40:00,41.94,41.97,41.92,41.92,108000.0,36.8029,36.8292,36.7853,36.7853,108000.0
2014-06-09 13:45:00,41.91,41.94,41.87,41.89,118300.0,36.7765,36.8029,36.7414,36.759,118300.0
2014-06-09 13:50:00,41.89,41.89,41.86,41.87,68100.0,36.759,36.759,36.7327,36.7414,68100.0
2014-06-09 13:55:00,41.88,41.89,41.84,41.84,57300.0,36.7502,36.759,36.7151,36.7151,57300.0
2014-06-09 14:00:00,41.84,41.87,41.82,41.85,127400.0,36.7151,36.7414,36.6976,36.7239,127400.0
2014-06-09 14:05:00,41.84,41.85,41.78,41.79,75800.0,36.7151,36.7239,36.6625,36.6712,75800.0
2014-06-09 14:10:00,41.79,41.79,41.72,41.72,129400.0,36.6712,36.6712,36.6098,36.6098,129400.0
2014-06-09 14:15:00,41.72,41.74,41.71,41.73,98600.0,36.6098,36.6274,36.601,36.6186,98600.0
2014-06-09 14:20:00,41.73,41.78,41.71,41.72,92300.0,36.6186,36.6625,36.601,36.6098,92300.0
2014-06-09 14:25:00,41.72,41.74,41.63,41.63,107300.0,36.6098,36.6274,36.5308,36.5308,107300.0
2014-06-09 14:30:00,41.63,41.65,41.58,41.63,142100.0,36.5308,36.5484,36.487,36.5308,142100.0
2014-06-09 14:35:00,41.63,41.71,41.62,41.71,119200.0,36.5308,36.601,36.5221,36.601,119200.0
2014-06-09 14:40:00,41.7,41.78,41.69,41.77,80700.0,36.5923,36.6625,36.5835,36.6537,80700.0
2014-06-09 14:45:00,41.78,41.78,41.73,41.73,98300.0,36.6625,36.6625,36.6186,36.6186,98300.0
2014-06-09 14:50:00,41.73,41.77,41.72,41.74,113500.0,36.6186,36.6537,36.6098,36.6274,113500.0
2014-06-09 14:55:00,41.75,41.75,41.72,41.73,96600.0,36.6361,36.6361,36.6098,36.6186,96600.0
2014-06-09 15:00:00,41.72,41.74,41.72,41.73,48600.0,36.6098,36.6274,36.6098,36.6186,48600.0
2014-06-09 15:05:00,41.74,41.74,41.69,41.69,66900.0,36.6274,36.6274,36.5835,36.5835,66900.0
2014-06-09 15:10:00,41.69,41.74,41.69,41.73,69900.0,36.5835,36.6274,36.5835,36.6186,69900.0
2014-06-09 15:15:00,41.73,41.87,41.73,41.87,140000.0,36.6186,36.7414,36.6186,36.7414,140000.0
2014-06-09 15:20:00,41.87,41.87,41.81,41.85,104700.0,36.7414,36.7414,36.6888,36.7239,104700.0
2014-06-09 15:25:00,41.84,41.88,41.82,41.87,82500.0,36.7151,36.7502,36.6976,36.7414,82500.0
2014-06-09 15:30:00,41.88,41.88,41.83,41.87,68600.0,36.7502,36.7502,36.7063,36.7414,68600.0
2014-06-09 15:35:00,41.87,41.87,41.83,41.85,61400.0,36.7414,36.7414,36.7063,36.7239,61400.0
2014-06-09 15:40:00,41.85,41.9,41.84,41.89,100600.0,36.7239,36.7678,36.7151,36.759,100600.0
2014-06-09 15:45:00,41.89,41.9,41.84,41.84,106100.0,36.759,36.7678,36.7151,36.7151,106100.0
2014-06-09 15:50:00,41.85,41.87,41.84,41.87,140600.0,36.7239,36.7414,36.7151,36.7414,140600.0
2014-06-09 15:55:00,41.86,41.87,41.83,41.86,224900.0,36.7327,36.7414,36.7063,36.7327,224900.0
2014-06-10 09:30:00,41.86,41.87,41.72,41.72,202900.0,36.7327,36.7414,36.6098,36.6098,202900.0
2014-06-10 09:35:00,41.71,41.78,41.58,41.59,174900.0,36.601,36.6625,36.487,36.4957,174900.0
2014-06-10 09:40:00,41.59,41.61,41.51,41.58,121500.0,36.4957,36.5133,36.4255,36.487,121500.0
2014-06-10 09:45:00,41.59,41.7,41.58,41.64,85600.0,36.4957,36.5923,36.487,36.5396,85600.0
2014-06-10 09:50:00,41.64,41.73,41.61,41.68,95500.0,36.5396,36.6186,36.5133,36.5747,95500.0
2014-06-10 09:55:00,41.68,41.7,41.48,41.49,136100.0,36.5747,36.5923,36.3992,36.408,136100.0
2014-06-10 10:00:00,41.48,41.5,41.39,41.43,113400.0,36.3992,36.4168,36.3202,36.3553,113400.0
2014-06-10 10:05:00,41.44,41.49,41.28,41.34,181500.0,36.3641,36.408,36.2237,36.2764,181500.0
2014-06-10 10:10:00,41.34,41.36,41.28,41.29,69900.0,36.2764,36.2939,36.2237,36.2325,69900.0
2014-06-10 10:15:00,41.28,41.48,41.26,41.46,166600.0,36.2237,36.3992,36.2062,36.3817,166600.0
2014-06-10 10:20:00,41.46,41.5,41.33,41.43,116800.0,36.3817,36.4168,36.2676,36.3553,116800.0
2014-06-10 10:25:00,41.42,41.49,41.38,41.45,110900.0,36.3466,36.408,36.3115,36.3729,110900.0
2014-06-10 10:30:00,41.45,41.5,41.42,41.47,45400.0,36.3729,36.4168,36.3466,36.3904,45400.0
2014-06-10 10:35:00,41.46,41.46,41.33,41.36,56300.0,36.3817,36.3817,36.2676,36.2939,56300.0
2014-06-10 10:40:00,41.36,41.49,41.36,41.49,37500.0,36.2939,36.408,36.2939,36.408,37500.0
2014-06-10 10:45:00,41.49,41.51,41.4,41.51,222000.0,36.408,36.4255,36.329,36.4255,222000.0
2014-06-10 10:50:00,41.51,41.59,41.51,41.56,130000.0,36.4255,36.4957,36.4255,36.4694,130000.0
2014-06-10 10:55:00,41.57,41.59,41.54,41.54,70300.0,36.4782,36.4957,36.4519,36.4519,70300.0
2014-06-10 11:00:00,41.55,41.59,41.51,41.54,37800.0,36.4606,36.4957,36.4255,36.4519,37800.0
2014-06-10 11:05:00,41.54,41.59,41.52,41.57,55400.0,36.4519,36.4957,36.4343,36.4782,55400.0
2014-06-10 11:10:00,41.57,41.61,41.53,41.54,164100.0,36.4782,36.5133,36.4431,36.4519,164100.0
2014-06-10 11:15:00,41.54,41.57,41.53,41.54,63500.0,36.4519,36.4782,36.4431,36.4519,63500.0
2014-06-10 11:20:00,41.54,41.55,41.52,41.54,52800.0,36.4519,36.4606,36.4343,36.4519,52800.0
2014-06-10 11:25:00,41.54,41.59,41.53,41.53,62400.0,36.4519,36.4957,36.4431,36.4431,62400.0
2014-06-10 11:30:00,41.54,41.64,41.54,41.62,67300.0,36.4519,36.5396,36.4519,36.5221,67300.0
2014-06-10 11:35:00,41.62,41.63,41.56,41.58,103000.0,36.5221,36.5308,36.4694,36.487,103000.0
2014-06-10 11:40:00,41.59,41.66,41.57,41.66,47700.0,36.4957,36.5572,36.4782,36.5572,47700.0
2014-06-10 11:45:00,41.65,41.68,41.63,41.66,57700.0,36.5484,36.5747,36.5308,36.5572,57700.0
2014-06-10 11:50:00,41.66,41.67,41.62,41.65,36800.0,36.5572,36.5659,36.5221,36.5484,36800.0
2014-06-10 11:55:00,41.64,41.74,41.64,41.74,61700.0,36.5396,36.6274,36.5396,36.6274,61700.0
2014-06-10 12:00:00,41.74,41.75,41.68,41.69,44000.0,36.6274,36.6361,36.5747,36.5835,44000.0
2014-06-10 12:05:00,41.68,41.71,41.63,41.67,44700.0,36.5747,36.601,36.5308,36.5659,44700.0
2014-06-10 12:10:00,41.68,41.75,41.68,41.73,30900.0,36.5747,36.6361,36.5747,36.6186,30900.0
2014-06-10 12:15:00,41.73,41.79,41.71,41.78,84500.0,36.6186,36.6712,36.601,36.6625,84500.0
2014-06-10 12:20:00,41.79,41.8,41.71,41.72,68400.0,36.6712,36.68,36.601,36.6098,68400.0
2014-06-10 12:25:00,41.71,41.72,41.68,41.69,106500.0,36.601,36.6098,36.5747,36.5835,106500.0
2014-06-10 12:30:00,41.69,41.71,41.67,41.67,42600.0,36.5835,36.601,36.5659,36.5659,42600.0
2014-06-10 12:35:00,41.67,41.71,41.66,41.68,61100.0,36.5659,36.601,36.5572,36.5747,61100.0
2014-06-10 12:40:00,41.68,41.71,41.66,41.7,79700.0,36.5747,36.601,36.5572,36.5923,79700.0
2014-06-10 12:45:00,41.71,41.9,41.7,41.9,136300.0,36.601,36.7678,36.5923,36.7678,136300.0
2014-06-10 12:50:00,41.91,41.94,41.89,41.93,73900.0,36.7765,36.8029,36.759,36.7941,73900.0
2014-06-10 12:55:00,41.94,41.99,41.93,41.98,49700.0,36.8029,36.8467,36.7941,36.838,49700.0
2014-06-10 13:00:00,41.98,41.98,41.95,41.96,35600.0,36.838,36.838,36.8116,36.8204,35600.0
2014-06-10 13:05:00,41.96,41.98,41.92,41.94,63300.0,36.8204,36.838,36.7853,36.8029,63300.0
2014-06-10 13:10:00,41.94,41.98,41.93,41.93,61100.0,36.8029,36.838,36.7941,36.7941,61100.0
2014-06-10 13:15:00,41.94,41.98,41.93,41.98,58700.0,36.8029,36.838,36.7941,36.838,58700.0
2014-06-10 13:20:00,41.98,42.0,41.96,41.97,60400.0,36.838,36.8555,36.8204,36.8292,60400.0
2014-06-10 13:25:00,41.97,42.0,41.97,42.0,28500.0,36.8292,36.8555,36.8292,36.8555,28500.0
2014-06-10 13:30:00,42.0,42.02,41.95,41.95,111500.0,36.8555,36.8731,36.8116,36.8116,111500.0
2014-06-10 13:35:00,41.96,42.01,41.95,41.98,79400.0,36.8204,36.8643,36.8116,36.838,79400.0
2014-06-10 13:40:00,41.98,41.98,41.94,41.94,36900.0,36.838,36.838,36.8029,36.8029,36900.0
2014-06-10 13:45:00,41.94,41.95,41.93,41.94,25400.0,36.8029,36.8116,36.7941,36.8029,25400.0
2014-06-10 13:50:00,41.94,41.95,41.94,41.95,26100.0,36.8029,36.8116,36.8029,36.8116,26100.0
2014-06-10 13:55:00,41.94,41.95,41.89,41.9,59700.0,36.8029,36.8116,36.759,36.7678,59700.0
2014-06-10 14:00:00,41.9,41.9,41.77,41.78,143700.0,36.7678,36.7678,36.6537,36.6625,143700.0
2014-06-10 14:05:00,41.78,41.79,41.71,41.71,81700.0,36.6625,36.6712,36.601,36.601,81700.0
2014-06-10 14:10:00,41.72,41.72,41.66,41.67,83600.0,36.6098,36.6098,36.5572,36.5659,83600.0
2014-06-10 14:15:00,41.66,41.76,41.64,41.76,60200.0,36.5572,36.6449,36.5396,36.6449,60200.0
2014-06-10 14:20:00,41.76,41.83,41.76,41.79,103300.0,36.6449,36.7063,36.6449,36.6712,103300.0
2014-06-10 14:25:00,41.79,41.81,41.76,41.78,53000.0,36.6712,36.6888,36.6449,36.6625,53000.0
2014-06-10 14:30:00,41.78,41.79,41.74,41.75,69700.0,36.6625,36.6712,36.6274,36.6361,69700.0
2014-06-10 14:35:00,41.75,41.79,41.73,41.74,93000.0,36.6361,36.6712,36.6186,36.6274,93000.0
2014-06-10 14:40:00,41.73,41.73,41.68,41.72,76600.0,36.6186,36.6186,36.5747,36.6098,76600.0
2014-06-10 14:45:00,41.72,41.73,41.7,41.71,27100.0,36.6098,36.6186,36.5923,36.601,27100.0
2014-06-10 14:50:00,41.72,41.78,41.72,41.78,41400.0,36.6098,36.6625,36.6098,36.6625,41400.0
2014-06-10 14:55:00,41.78,41.78,41.74,41.77,52500.0,36.6625,36.6625,36.6274,36.6537,52500.0
2014-06-10 15:00:00,41.77,41.8,41.76,41.79,81900.0,36.6537,36.68,36.6449,36.6712,81900.0
2014-06-10 15:05:00,41.79,41.84,41.78,41.83,47000.0,36.6712,36.7151,36.6625,36.7063,47000.0
2014-06-10 15:10:00,41.82,41.84,41.82,41.83,52500.0,36.6976,36.7151,36.6976,36.7063,52500.0
2014-06-10 15:15:00,41.82,41.84,41.78,41.83,63200.0,36.6976,36.7151,36.6625,36.7063,63200.0
2014-06-10 15:20:00,41.82,41.86,41.81,41.84,71500.0,36.6976,36.7327,36.6888,36.7151,71500.0
2014-06-10 15:25:00,41.83,41.85,41.82,41.83,105900.0,36.7063,36.7239,36.6976,36.7063,105900.0
2014-06-10 15:30:00,41.84,41.89,41.83,41.88,57800.0,36.7151,36.759,36.7063,36.7502,57800.0
2014-06-10 15:35:00,41.88,41.91,41.88,41.91,52200.0,36.7502,36.7765,36.7502,36.7765,52200.0
2014-06-10 15:40:00,41.91,41.97,41.9,41.92,159100.0,36.7765,36.8292,36.7678,36.7853,159100.0
2014-06-10 15:45:00,41.93,41.93,41.88,41.89,73500.0,36.7941,36.7941,36.7502,36.759,73500.0
2014-06-10 15:50:00,41.89,41.94,41.89,41.92,108500.0,36.759,36.8029,36.759,36.7853,108500.0
2014-06-10 15:55:00,41.93,41.93,41.88,41.92,177100.0,36.7941,36.7941,36.7502,36.7853,177100.0
2014-06-11 09:30:00,40.92,41.08,40.66,40.84,1159700.0,35.9078,36.0482,35.6796,35.8376,1159700.0
2014-06-11 09:35:00,40.85,41.05,40.8,41.03,640700.0,35.8464,36.0219,35.8025,36.0043,640700.0
2014-06-11 09:40:00,41.02,41.05,40.93,40.99,295100.0,35.9956,36.0219,35.9166,35.9692,295100.0
2014-06-11 09:45:00,40.99,41.0,40.8,40.8,262600.0,35.9692,35.978,35.8025,35.8025,262600.0
2014-06-11 09:50:00,40.81,40.82,40.58,40.61,466100.0,35.8113,35.82,35.6094,35.6358,466100.0
2014-06-11 09:55:00,40.62,40.74,40.59,40.6,288900.0,35.6445,35.7498,35.6182,35.627,288900.0
2014-06-11 10:00:00,40.6,40.6,40.32,40.41,641400.0,35.627,35.627,35.3813,35.4603,641400.0
2014-06-11 10:05:00,40.42,40.47,40.37,40.41,521800.0,35.469,35.5129,35.4252,35.4603,521800.0
2014-06-11 10:10:00,40.41,40.41,40.31,40.32,477800.0,35.4603,35.4603,35.3725,35.3813,477800.0
2014-06-11 10:15:00,40.32,40.43,40.31,40.41,444300.0,35.3813,35.4778,35.3725,35.4603,444300.0
2014-06-11 10:20:00,40.41,40.46,40.35,40.41,358500.0,35.4603,35.5041,35.4076,35.4603,358500.0
2014-06-11 10:25:00,40.42,40.45,40.38,40.4,528800.0,35.469,35.4954,35.4339,35.4515,528800.0
2014-06-11 10:30:00,40.41,40.43,40.22,40.39,524900.0,35.4603,35.4778,35.2935,35.4427,524900.0
2014-06-11 10:35:00,40.39,40.41,40.27,40.33,262200.0,35.4427,35.4603,35.3374,35.3901,262200.0
2014-06-11 10:40:00,40.33,40.43,40.31,40.35,216600.0,35.3901,35.4778,35.3725,35.4076,216600.0
2014-06-11 10:45:00,40.36,40.37,40.27,40.29,252200.0,35.4164,35.4252,35.3374,35.355,252200.0
2014-06-11 10:50:00,40.28,40.29,40.15,40.15,326600.0,35.3462,35.355,35.2321,35.2321,326600.0
2014-06-11 10:55:00,40.15,40.16,39.88,39.91,987100.0,35.2321,35.2409,34.9952,35.0215,987100.0
2014-06-11 11:00:00,39.92,40.3,39.91,40.28,646700.0,35.0303,35.3637,35.0215,35.3462,646700.0
2014-06-11 11:05:00,40.27,40.31,40.13,40.15,346700.0,35.3374,35.3725,35.2146,35.2321,346700.0
2014-06-11 11:10:00,40.16,40.28,40.15,40.19,228300.0,35.2409,35.3462,35.2321,35.2672,228300.0
2014-06-11 11:15:00,40.18,40.2,40.04,40.06,215800.0,35.2584,35.276,35.1356,35.1531,215800.0
2014-06-11 11:20:00,40.06,40.07,39.95,39.98,323000.0,35.1531,35.1619,35.0566,35.0829,323000.0
2014-06-11 11:25:00,39.98,40.06,39.93,40.01,262300.0,35.0829,35.1531,35.0391,35.1093,262300.0
2014-06-11 11:30:00,40.0,40.12,40.0,40.1,318800.0,35.1005,35.2058,35.1005,35.1882,318800.0
2014-06-11 11:35:00,40.11,40.14,40.07,40.09,196200.0,35.197,35.2233,35.1619,35.1795,196200.0
2014-06-11 11:40:00,40.1,40.15,40.08,40.11,145500.0,35.1882,35.2321,35.1707,35.197,145500.0
2014-06-11 11:45:00,40.1,40.17,40.1,40.15,159200.0,35.1882,35.2497,35.1882,35.2321,159200.0
2014-06-11 11:50:00,40.15,40.31,40.14,40.31,244600.0,35.2321,35.3725,35.2233,35.3725,244600.0
2014-06-11 11:55:00,40.3,40.39,40.3,40.37,441700.0,35.3637,35.4427,35.3637,35.4252,441700.0
2014-06-11 12:00:00,40.36,40.44,40.34,40.4,413800.0,35.4164,35.4866,35.3988,35.4515,413800.0
2014-06-11 12:05:00,40.41,40.47,40.4,40.43,208300.0,35.4603,35.5129,35.4515,35.4778,208300.0
2014-06-11 12:10:00,40.43,40.58,40.41,40.58,251100.0,35.4778,35.6094,35.4603,35.6094,251100.0
2014-06-11 12:15:00,40.57,40.8,40.57,40.79,489000.0,35.6007,35.8025,35.6007,35.7937,489000.0
2014-06-11 12:20:00,40.79,40.88,40.59,40.59,481500.0,35.7937,35.8727,35.6182,35.6182,481500.0
2014-06-11 12:25:00,40.59,40.66,40.51,40.51,186900.0,35.6182,35.6796,35.548,35.548,186900.0
2014-06-11 12:30:00,40.52,40.62,40.51,40.6,203100.0,35.5568,35.6445,35.548,35.627,203100.0
2014-06-11 12:35:00,40.61,40.65,40.55,40.55,239100.0,35.6358,35.6709,35.5831,35.5831,239100.0
2014-06-11 12:40:00,40.55,40.6,40.53,40.55,139300.0,35.5831,35.627,35.5656,35.5831,139300.0
2014-06-11 12:45:00,40.56,40.58,40.53,40.53,144600.0,35.5919,35.6094,35.5656,35.5656,144600.0
2014-06-11 12:50:00,40.54,40.6,40.52,40.59,89000.0,35.5743,35.627,35.5568,35.6182,89000.0
2014-06-11 12:55:00,40.59,40.67,40.57,40.67,138500.0,35.6182,35.6884,35.6007,35.6884,138500.0
2014-06-11 13:00:00,40.67,40.67,40.55,40.55,149700.0,35.6884,35.6884,35.5831,35.5831,149700.0
2014-06-11 13:05:00,40.55,40.62,40.55,40.61,94000.0,35.5831,35.6445,35.5831,35.6358,94000.0
2014-06-11 13:10:00,40.61,40.64,40.55,40.62,115900.0,35.6358,35.6621,35.5831,35.6445,115900.0
2014-06-11 13:15:00,40.62,40.65,40.56,40.57,112400.0,35.6445,35.6709,35.5919,35.6007,112400.0
2014-06-11 13:20:00,40.56,40.64,40.55,40.61,84500.0,35.5919,35.6621,35.5831,35.6358,84500.0
2014-06-11 13:25:00,40.61,40.62,40.59,40.62,97500.0,35.6358,35.6445,35.6182,35.6445,97500.0
2014-06-11 13:30:00,40.62,40.63,40.59,40.59,164600.0,35.6445,35.6533,35.6182,35.6182,164600.0
2014-06-11 13:35:00,40.59,40.6,40.55,40.59,144400.0,35.6182,35.627,35.5831,35.6182,144400.0
2014-06-11 13:40:00,40.59,40.63,40.56,40.6,86800.0,35.6182,35.6533,35.5919,35.627,86800.0
2014-06-11 13:45:00,40.6,40.73,40.59,40.67,214900.0,35.627,35.7411,35.6182,35.6884,214900.0
2014-06-11 13:50:00,40.68,40.77,40.66,40.77,150700.0,35.6972,35.7762,35.6796,35.7762,150700.0
2014-06-11 13:55:00,40.77,40.8,40.71,40.71,220200.0,35.7762,35.8025,35.7235,35.7235,220200.0
2014-06-11 14:00:00,40.71,40.71,40.61,40.68,155400.0,35.7235,35.7235,35.6358,35.6972,155400.0
2014-06-11 14:05:00,40.67,40.69,40.52,40.53,130600.0,35.6884,35.706,35.5568,35.5656,130600.0
2014-06-11 14:10:00,40.52,40.53,40.41,40.42,288100.0,35.5568,35.5656,35.4603,35.469,288100.0
2014-06-11 14:15:00,40.42,40.55,40.42,40.55,142300.0,35.469,35.5831,35.469,35.5831,142300.0
2014-06-11 14:20:00,40.54,40.59,40.51,40.52,139700.0,35.5743,35.6182,35.548,35.5568,139700.0
2014-06-11 14:25:00,40.52,40.64,40.5,40.61,119200.0,35.5568,35.6621,35.5392,35.6358,119200.0
2014-06-11 14:30:00,40.61,40.63,40.55,40.58,100000.0,35.6358,35.6533,35.5831,35.6094,100000.0
2014-06-11 14:35:00,40.58,40.65,40.58,40.65,71900.0,35.6094,35.6709,35.6094,35.6709,71900.0
2014-06-11 14:40:00,40.65,40.75,40.64,40.74,151900.0,35.6709,35.7586,35.6621,35.7498,151900.0
2014-06-11 14:45:00,40.75,40.83,40.73,40.79,168700.0,35.7586,35.8288,35.7411,35.7937,168700.0
2014-06-11 14:50:00,40.78,40.8,40.68,40.73,170700.0,35.7849,35.8025,35.6972,35.7411,170700.0
2014-06-11 14:55:00,40.73,40.8,40.73,40.8,101700.0,35.7411,35.8025,35.7411,35.8025,101700.0
2014-06-11 15:00:00,40.8,40.88,40.78,40.83,227900.0,35.8025,35.8727,35.7849,35.8288,227900.0
2014-06-11 15:05:00,40.82,40.84,40.76,40.79,226900.0,35.82,35.8376,35.7674,35.7937,226900.0
2014-06-11 15:10:00,40.8,40.8,40.73,40.73,126100.0,35.8025,35.8025,35.7411,35.7411,126100.0
2014-06-11 15:15:00,40.74,40.75,40.67,40.67,187100.0,35.7498,35.7586,35.6884,35.6884,187100.0
2014-06-11 15:20:00,40.67,40.69,40.62,40.63,186000.0,35.6884,35.706,35.6445,35.6533,186000.0
2014-06-11 15:25:00,40.63,40.73,40.58,40.72,286600.0,35.6533,35.7411,35.6094,35.7323,286600.0
2014-06-11 15:30:00,40.72,40.83,40.72,40.8,216500.0,35.7323,35.8288,35.7323,35.8025,216500.0
2014-06-11 15:35:00,40.8,40.85,40.8,40.84,185900.0,35.8025,35.8464,35.8025,35.8376,185900.0
2014-06-11 15:40:00,40.85,40.85,40.78,40.81,303500.0,35.8464,35.8464,35.7849,35.8113,303500.0
2014-06-11 15:45:00,40.81,40.81,40.75,40.76,262700.0,35.8113,35.8113,35.7586,35.7674,262700.0
2014-06-11 15:50:00,40.76,40.77,40.73,40.75,303800.0,35.7674,35.7762,35.7411,35.7586,303800.0
2014-06-11 15:55:00,40.75,40.76,40.68,40.71,543200.0,35.7586,35.7674,35.6972,35.7235,543200.0
2014-06-12 09:30:00,39.83,39.85,39.13,39.54,1647300.0,34.9513,34.9689,34.3371,34.6968,1647300.0
2014-06-12 09:35:00,39.54,39.54,39.1,39.25,838400.0,34.6968,34.6968,34.3107,34.4424,838400.0
2014-06-12 09:40:00,39.25,39.29,38.9,38.93,773600.0,34.4424,34.4775,34.1352,34.1615,773600.0
2014-06-12 09:45:00,38.93,39.16,38.9,38.98,880700.0,34.1615,34.3634,34.1352,34.2054,880700.0
2014-06-12 09:50:00,38.97,38.98,38.37,38.43,1664600.0,34.1967,34.2054,33.6701,33.7228,1664600.0
2014-06-12 09:55:00,38.43,38.49,38.18,38.45,1267800.0,33.7228,33.7754,33.5034,33.7403,1267800.0
2014-06-12 10:00:00,38.46,38.61,38.35,38.57,1191500.0,33.7491,33.8807,33.6526,33.8456,1191500.0
2014-06-12 10:05:00,38.58,38.7,38.4,38.66,879200.0,33.8544,33.9597,33.6965,33.9246,879200.0
2014-06-12 10:10:00,38.65,38.77,38.5,38.6,695100.0,33.9158,34.0211,33.7842,33.872,695100.0
2014-06-12 10:15:00,38.59,38.77,38.5,38.71,647700.0,33.8632,34.0211,33.7842,33.9685,647700.0
2014-06-12 10:20:00,38.72,38.83,38.65,38.8,450100.0,33.9773,34.0738,33.9158,34.0475,450100.0
2014-06-12 10:25:00,38.8,38.81,38.51,38.53,525400.0,34.0475,34.0562,33.793,33.8105,525400.0
2014-06-12 10:30:00,38.53,38.6,38.42,38.46,493300.0,33.8105,33.872,33.714,33.7491,493300.0
2014-06-12 10:35:00,38.45,38.5,38.28,38.28,433500.0,33.7403,33.7842,33.5912,33.5912,433500.0
2014-06-12 10:40:00,38.29,38.35,38.18,38.25,444100.0,33.5999,33.6526,33.5034,33.5648,444100.0
2014-06-12 10:45:00,38.25,38.37,38.19,38.21,411100.0,33.5648,33.6701,33.5122,33.5297,411100.0
2014-06-12 10:50:00,38.21,38.33,38.13,38.28,711500.0,33.5297,33.635,33.4595,33.5912,711500.0
2014-06-12 10:55:00,38.28,38.41,38.26,38.36,524700.0,33.5912,33.7052,33.5736,33.6614,524700.0
2014-06-12 11:00:00,38.37,38.41,38.27,38.28,332000.0,33.6701,33.7052,33.5824,33.5912,332000.0
2014-06-12 11:05:00,38.27,38.31,38.21,38.25,298800.0,33.5824,33.6175,33.5297,33.5648,298800.0
2014-06-12 11:10:00,38.25,38.55,38.23,38.52,612000.0,33.5648,33.8281,33.5473,33.8018,612000.0
2014-06-12 11:15:00,38.53,38.6,38.45,38.59,446100.0,33.8105,33.872,33.7403,33.8632,446100.0
2014-06-12 11:20:00,38.59,38.59,38.45,38.48,300800.0,33.8632,33.8632,33.7403,33.7667,300800.0
2014-06-12 11:25:00,38.48,38.67,38.47,38.67,353900.0,33.7667,33.9334,33.7579,33.9334,353900.0
2014-06-12 11:30:00,38.67,38.71,38.52,38.52,525700.0,33.9334,33.9685,33.8018,33.8018,525700.0
2014-06-12 11:35:00,38.53,38.63,38.48,38.63,211400.0,33.8105,33.8983,33.7667,33.8983,211400.0
2014-06-12 11:40:00,38.63,38.71,38.6,38.67,281600.0,33.8983,33.9685,33.872,33.9334,281600.0
2014-06-12 11:45:00,38.67,38.74,38.65,38.7,170700.0,33.9334,33.9948,33.9158,33.9597,170700.0
2014-06-12 11:50:00,38.69,38.74,38.63,38.64,243400.0,33.9509,33.9948,33.8983,33.9071,243400.0
2014-06-12 11:55:00,38.64,38.66,38.56,38.57,170200.0,33.9071,33.9246,33.8369,33.8456,170200.0
2014-06-12 12:00:00,38.56,38.6,38.53,38.59,197300.0,33.8369,33.872,33.8105,33.8632,197300.0
2014-06-12 12:05:00,38.58,38.65,38.56,38.64,125900.0,33.8544,33.9158,33.8369,33.9071,125900.0
2014-06-12 12:10:00,38.65,38.74,38.62,38.71,269400.0,33.9158,33.9948,33.8895,33.9685,269400.0
2014-06-12 12:15:00,38.72,38.74,38.64,38.68,165100.0,33.9773,33.9948,33.9071,33.9422,165100.0
2014-06-12 12:20:00,38.67,38.7,38.6,38.6,244100.0,33.9334,33.9597,33.872,33.872,244100.0
2014-06-12 12:25:00,38.6,38.61,38.47,38.49,259200.0,33.872,33.8807,33.7579,33.7754,259200.0
2014-06-12 12:30:00,38.48,38.53,38.39,38.4,246100.0,33.7667,33.8105,33.6877,33.6965,246100.0
2014-06-12 12:35:00,38.4,38.46,38.4,38.4,122800.0,33.6965,33.7491,33.6965,33.6965,122800.0
2014-06-12 12:40:00,38.4,38.41,38.26,38.28,168000.0,33.6965,33.7052,33.5736,33.5912,168000.0
2014-06-12 12:45:00,38.27,38.37,38.25,38.29,212400.0,33.5824,33.6701,33.5648,33.5999,212400.0
2014-06-12 12:50:00,38.29,38.31,38.15,38.16,321100.0,33.5999,33.6175,33.4771,33.4859,321100.0
2014-06-12 12:55:00,38.16,38.24,38.11,38.22,485700.0,33.4859,33.5561,33.442,33.5385,485700.0
2014-06-12 13:00:00,38.22,38.38,38.21,38.37,281000.0,33.5385,33.6789,33.5297,33.6701,281000.0
2014-06-12 13:05:00,38.36,38.38,38.29,38.32,206900.0,33.6614,33.6789,33.5999,33.6263,206900.0
2014-06-12 13:10:00,38.32,38.33,38.21,38.25,332700.0,33.6263,33.635,33.5297,33.5648,332700.0
2014-06-12 13:15:00,38.24,38.29,38.16,38.16,160600.0,33.5561,33.5999,33.4859,33.4859,160600.0
2014-06-12 13:20:00,38.16,38.25,38.15,38.17,172400.0,33.4859,33.5648,33.4771,33.4946,172400.0
2014-06-12 13:25:00,38.16,38.18,38.12,38.13,231400.0,33.4859,33.5034,33.4508,33.4595,231400.0
2014-06-12 13:30:00,38.14,38.18,38.1,38.15,237400.0,33.4683,33.5034,33.4332,33.4771,237400.0
2014-06-12 13:35:00,38.15,38.28,38.12,38.27,198000.0,33.4771,33.5912,33.4508,33.5824,198000.0
2014-06-12 13:40:00,38.27,38.33,38.25,38.29,296600.0,33.5824,33.635,33.5648,33.5999,296600.0
2014-06-12 13:45:00,38.3,38.3,38.25,38.27,338700.0,33.6087,33.6087,33.5648,33.5824,338700.0
2014-06-12 13:50:00,38.28,38.29,38.18,38.21,300900.0,33.5912,33.5999,33.5034,33.5297,300900.0
2014-06-12 13:55:00,38.21,38.29,38.18,38.27,195400.0,33.5297,33.5999,33.5034,33.5824,195400.0
2014-06-12 14:00:00,38.26,38.29,38.21,38.29,146800.0,33.5736,33.5999,33.5297,33.5999,146800.0
2014-06-12 14:05:00,38.29,38.34,38.23,38.33,231400.0,33.5999,33.6438,33.5473,33.635,231400.0
2014-06-12 14:10:00,38.31,38.4,38.31,38.38,192900.0,33.6175,33.6965,33.6175,33.6789,192900.0
2014-06-12 14:15:00,38.38,38.43,38.36,38.41,209600.0,33.6789,33.7228,33.6614,33.7052,209600.0
2014-06-12 14:20:00,38.41,38.41,38.31,38.33,173100.0,33.7052,33.7052,33.6175,33.635,173100.0
2014-06-12 14:25:00,38.33,38.43,38.3,38.32,182700.0,33.635,33.7228,33.6087,33.6263,182700.0
2014-06-12 14:30:00,38.33,38.33,38.1,38.15,541600.0,33.635,33.635,33.4332,33.4771,541600.0
2014-06-12 14:35:00,38.16,38.18,38.12,38.18,278300.0,33.4859,33.5034,33.4508,33.5034,278300.0
2014-06-12 14:40:00,38.18,38.25,38.18,38.24,195200.0,33.5034,33.5648,33.5034,33.5561,195200.0
2014-06-12 14:45:00,38.23,38.24,38.16,38.16,233700.0,33.5473,33.5561,33.4859,33.4859,233700.0
2014-06-12 14:50:00,38.15,38.26,38.13,38.26,277000.0,33.4771,33.5736,33.4595,33.5736,277000.0
2014-06-12 14:55:00,38.25,38.39,38.22,38.39,270000.0,33.5648,33.6877,33.5385,33.6877,270000.0
2014-06-12 15:00:00,38.38,38.39,38.28,38.28,306200.0,33.6789,33.6877,33.5912,33.5912,306200.0
2014-06-12 15:05:00,38.28,38.29,38.15,38.16,223000.0,33.5912,33.5999,33.4771,33.4859,223000.0
2014-06-12 15:10:00,38.16,38.2,38.11,38.17,283200.0,33.4859,33.521,33.442,33.4946,283200.0
2014-06-12 15:15:00,38.18,38.27,38.15,38.26,328900.0,33.5034,33.5824,33.4771,33.5736,328900.0
2014-06-12 15:20:00,38.27,38.28,38.22,38.27,363100.0,33.5824,33.5912,33.5385,33.5824,363100.0
2014-06-12 15:25:00,38.27,38.31,38.21,38.22,303200.0,33.5824,33.6175,33.5297,33.5385,303200.0
2014-06-12 15:30:00,38.23,38.28,38.2,38.27,356600.0,33.5473,33.5912,33.521,33.5824,356600.0
2014-06-12 15:35:00,38.28,38.34,38.18,38.19,480800.0,33.5912,33.6438,33.5034,33.5122,480800.0
2014-06-12 15:40:00,38.19,38.38,38.18,38.37,623100.0,33.5122,33.6789,33.5034,33.6701,623100.0
2014-06-12 15:45:00,38.36,38.49,38.36,38.49,694700.0,33.6614,33.7754,33.6614,33.7754,694700.0
2014-06-12 15:50:00,38.48,38.63,38.48,38.55,1161700.0,33.7667,33.8983,33.7667,33.8281,1161700.0
2014-06-12 15:55:00,38.55,38.55,38.44,38.45,1365700.0,33.8281,33.8281,33.7316,33.7403,1365700.0
2014-06-13 09:30:00,38.51,38.99,38.48,38.93,665800.0,33.793,34.2142,33.7667,34.1615,665800.0
2014-06-13 09:35:00,38.93,39.07,38.8,38.88,536200.0,34.1615,34.2844,34.0475,34.1177,536200.0
2014-06-13 09:40:00,38.88,38.99,38.65,38.97,317400.0,34.1177,34.2142,33.9158,34.1967,317400.0
2014-06-13 09:45:00,38.97,39.24,38.96,39.21,401500.0,34.1967,34.4336,34.1879,34.4073,401500.0
2014-06-13 09:50:00,39.21,39.48,39.21,39.39,535600.0,34.4073,34.6442,34.4073,34.5652,535600.0
2014-06-13 09:55:00,39.38,39.43,39.15,39.28,511800.0,34.5564,34.6003,34.3546,34.4687,511800.0
2014-06-13 10:00:00,39.27,39.29,38.86,38.89,531200.0,34.4599,34.4775,34.1001,34.1264,531200.0
2014-06-13 10:05:00,38.89,39.07,38.81,39.06,405100.0,34.1264,34.2844,34.0562,34.2756,405100.0
2014-06-13 10:10:00,39.07,39.14,38.91,38.91,329000.0,34.2844,34.3458,34.144,34.144,329000.0
2014-06-13 10:15:00,38.91,39.05,38.91,38.97,404700.0,34.144,34.2669,34.144,34.1967,404700.0
2014-06-13 10:20:00,38.96,39.08,38.86,39.07,193800.0,34.1879,34.2932,34.1001,34.2844,193800.0
2014-06-13 10:25:00,39.08,39.2,39.02,39.08,197800.0,34.2932,34.3985,34.2405,34.2932,197800.0
2014-06-13 10:30:00,39.08,39.2,39.04,39.12,247400.0,34.2932,34.3985,34.2581,34.3283,247400.0
2014-06-13 10:35:00,39.13,39.32,39.13,39.31,288100.0,34.3371,34.5038,34.3371,34.495,288100.0
2014-06-13 10:40:00,39.31,39.34,39.26,39.28,229200.0,34.495,34.5213,34.4511,34.4687,229200.0
2014-06-13 10:45:00,39.29,39.32,39.2,39.24,209000.0,34.4775,34.5038,34.3985,34.4336,209000.0
2014-06-13 10:50:00,39.23,39.31,39.19,39.27,193600.0,34.4248,34.495,34.3897,34.4599,193600.0
2014-06-13 10:55:00,39.28,39.63,39.27,39.57,414400.0,34.4687,34.7758,34.4599,34.7232,414400.0
2014-06-13 11:00:00,39.57,39.59,39.37,39.4,295100.0,34.7232,34.7407,34.5477,34.574,295100.0
2014-06-13 11:05:00,39.41,39.43,39.32,39.39,219800.0,34.5828,34.6003,34.5038,34.5652,219800.0
2014-06-13 11:10:00,39.39,39.47,39.27,39.27,220200.0,34.5652,34.6354,34.4599,34.4599,220200.0
2014-06-13 11:15:00,39.27,39.35,39.24,39.35,106600.0,34.4599,34.5301,34.4336,34.5301,106600.0
2014-06-13 11:20:00,39.34,39.4,39.3,39.4,154800.0,34.5213,34.574,34.4862,34.574,154800.0
2014-06-13 11:25:00,39.4,39.48,39.29,39.29,209600.0,34.574,34.6442,34.4775,34.4775,209600.0
2014-06-13 11:30:00,39.29,39.35,39.16,39.21,234500.0,34.4775,34.5301,34.3634,34.4073,234500.0
2014-06-13 11:35:00,39.2,39.22,39.15,39.16,138700.0,34.3985,34.416,34.3546,34.3634,138700.0
2014-06-13 11:40:00,39.16,39.19,39.13,39.18,123500.0,34.3634,34.3897,34.3371,34.3809,123500.0
2014-06-13 11:45:00,39.19,39.21,39.09,39.17,151800.0,34.3897,34.4073,34.302,34.3722,151800.0
2014-06-13 11:50:00,39.18,39.2,39.11,39.13,121400.0,34.3809,34.3985,34.3195,34.3371,121400.0
2014-06-13 11:55:00,39.14,39.22,39.13,39.18,197700.0,34.3458,34.416,34.3371,34.3809,197700.0
2014-06-13 12:00:00,39.18,39.23,39.15,39.22,181100.0,34.3809,34.4248,34.3546,34.416,181100.0
2014-06-13 12:05:00,39.22,39.35,39.21,39.31,153200.0,34.416,34.5301,34.4073,34.495,153200.0
2014-06-13 12:10:00,39.3,39.35,39.28,39.29,104900.0,34.4862,34.5301,34.4687,34.4775,104900.0
2014-06-13 12:15:00,39.29,39.3,39.19,39.19,96300.0,34.4775,34.4862,34.3897,34.3897,96300.0
2014-06-13 12:20:00,39.19,39.25,39.19,39.21,100500.0,34.3897,34.4424,34.3897,34.4073,100500.0
2014-06-13 12:25:00,39.21,39.25,39.19,39.23,120200.0,34.4073,34.4424,34.3897,34.4248,120200.0
2014-06-13 12:30:00,39.23,39.25,39.18,39.18,95800.0,34.4248,34.4424,34.3809,34.3809,95800.0
2014-06-13 12:35:00,39.19,39.21,39.13,39.13,114400.0,34.3897,34.4073,34.3371,34.3371,114400.0
2014-06-13 12:40:00,39.13,39.16,39.12,39.14,143200.0,34.3371,34.3634,34.3283,34.3458,143200.0
2014-06-13 12:45:00,39.15,39.15,39.1,39.12,157300.0,34.3546,34.3546,34.3107,34.3283,157300.0
2014-06-13 12:50:00,39.11,39.12,39.04,39.05,157300.0,34.3195,34.3283,34.2581,34.2669,157300.0
2014-06-13 12:55:00,39.06,39.15,39.05,39.09,113400.0,34.2756,34.3546,34.2669,34.302,113400.0
2014-06-13 13:00:00,39.09,39.21,39.09,39.16,184900.0,34.302,34.4073,34.302,34.3634,184900.0
2014-06-13 13:05:00,39.15,39.18,39.06,39.1,130800.0,34.3546,34.3809,34.2756,34.3107,130800.0
2014-06-13 13:10:00,39.09,39.21,39.09,39.16,159100.0,34.302,34.4073,34.302,34.3634,159100.0
2014-06-13 13:15:00,39.17,39.21,39.16,39.17,152900.0,34.3722,34.4073,34.3634,34.3722,152900.0
2014-06-13 13:20:00,39.18,39.21,39.13,39.18,113400.0,34.3809,34.4073,34.3371,34.3809,113400.0
2014-06-13 13:25:00,39.19,39.25,39.18,39.18,117400.0,34.3897,34.4424,34.3809,34.3809,117400.0
2014-06-13 13:30:00,39.18,39.22,39.13,39.22,112700.0,34.3809,34.416,34.3371,34.416,112700.0
2014-06-13 13:35:00,39.22,39.25,39.19,39.23,135400.0,34.416,34.4424,34.3897,34.4248,135400.0
2014-06-13 13:40:00,39.23,39.3,39.22,39.3,106300.0,34.4248,34.4862,34.416,34.4862,106300.0
2014-06-13 13:45:00,39.29,39.42,39.29,39.42,113800.0,34.4775,34.5915,34.4775,34.5915,113800.0
2014-06-13 13:50:00,39.41,39.48,39.38,39.4,136800.0,34.5828,34.6442,34.5564,34.574,136800.0
2014-06-13 13:55:00,39.41,39.43,39.38,39.41,88000.0,34.5828,34.6003,34.5564,34.5828,88000.0
2014-06-13 14:00:00,39.4,39.42,39.34,39.36,126800.0,34.574,34.5915,34.5213,34.5389,126800.0
2014-06-13 14:05:00,39.37,39.41,39.35,39.4,151900.0,34.5477,34.5828,34.5301,34.574,151900.0
2014-06-13 14:10:00,39.39,39.43,39.35,39.43,140300.0,34.5652,34.6003,34.5301,34.6003,140300.0
2014-06-13 14:15:00,39.43,39.5,39.42,39.5,155600.0,34.6003,34.6617,34.5915,34.6617,155600.0
2014-06-13 14:20:00,39.5,39.56,39.5,39.55,166400.0,34.6617,34.7144,34.6617,34.7056,166400.0
2014-06-13 14:25:00,39.55,39.56,39.42,39.44,185400.0,34.7056,34.7144,34.5915,34.6091,185400.0
2014-06-13 14:30:00,39.45,39.51,39.44,39.45,151300.0,34.6179,34.6705,34.6091,34.6179,151300.0
2014-06-13 14:35:00,39.45,39.57,39.44,39.57,121000.0,34.6179,34.7232,34.6091,34.7232,121000.0
2014-06-13 14:40:00,39.56,39.57,39.48,39.48,177200.0,34.7144,34.7232,34.6442,34.6442,177200.0
2014-06-13 14:45:00,39.48,39.49,39.41,39.43,232700.0,34.6442,34.653,34.5828,34.6003,232700.0
2014-06-13 14:50:00,39.42,39.42,39.37,39.42,189500.0,34.5915,34.5915,34.5477,34.5915,189500.0
2014-06-13 14:55:00,39.42,39.44,39.35,39.35,180900.0,34.5915,34.6091,34.5301,34.5301,180900.0
2014-06-13 15:00:00,39.36,39.44,39.34,39.36,173100.0,34.5389,34.6091,34.5213,34.5389,173100.0
2014-06-13 15:05:00,39.36,39.53,39.36,39.51,170000.0,34.5389,34.6881,34.5389,34.6705,170000.0
2014-06-13 15:10:00,39.51,39.52,39.43,39.43,190800.0,34.6705,34.6793,34.6003,34.6003,190800.0
2014-06-13 15:15:00,39.43,39.48,39.4,39.42,142700.0,34.6003,34.6442,34.574,34.5915,142700.0
2014-06-13 15:20:00,39.42,39.42,39.34,39.34,173000.0,34.5915,34.5915,34.5213,34.5213,173000.0
2014-06-13 15:25:00,39.34,39.36,39.25,39.26,259500.0,34.5213,34.5389,34.4424,34.4511,259500.0
2014-06-13 15:30:00,39.26,39.26,39.13,39.2,546800.0,34.4511,34.4511,34.3371,34.3985,546800.0
2014-06-13 15:35:00,39.2,39.22,39.15,39.21,256500.0,34.3985,34.416,34.3546,34.4073,256500.0
2014-06-13 15:40:00,39.21,39.21,39.11,39.11,251600.0,34.4073,34.4073,34.3195,34.3195,251600.0
2014-06-13 15:45:00,39.12,39.28,39.1,39.22,335500.0,34.3283,34.4687,34.3107,34.416,335500.0
2014-06-13 15:50:00,39.22,39.26,39.1,39.11,717600.0,34.416,34.4511,34.3107,34.3195,717600.0
2014-06-13 15:55:00,39.11,39.24,39.1,39.23,702400.0,34.3195,34.4336,34.3107,34.4248,702400.0
2014-06-16 09:30:00,38.6,39.06,38.53,39.05,449400.0,33.872,34.2756,33.8105,34.2669,449400.0
2014-06-16 09:35:00,39.05,39.07,38.69,38.7,202000.0,34.2669,34.2844,33.9509,33.9597,202000.0
2014-06-16 09:40:00,38.7,39.1,38.7,39.06,389700.0,33.9597,34.3107,33.9597,34.2756,389700.0
2014-06-16 09:45:00,39.04,39.14,39.03,39.07,254700.0,34.2581,34.3458,34.2493,34.2844,254700.0
2014-06-16 09:50:00,39.07,39.07,38.88,38.92,238900.0,34.2844,34.2844,34.1177,34.1528,238900.0
2014-06-16 09:55:00,38.93,38.97,38.87,38.89,170000.0,34.1615,34.1967,34.1089,34.1264,170000.0
2014-06-16 10:00:00,38.9,39.06,38.88,39.01,175300.0,34.1352,34.2756,34.1177,34.2318,175300.0
2014-06-16 10:05:00,39.01,39.08,38.97,39.03,262200.0,34.2318,34.2932,34.1967,34.2493,262200.0
2014-06-16 10:10:00,39.03,39.14,39.01,39.09,214300.0,34.2493,34.3458,34.2318,34.302,214300.0
2014-06-16 10:15:00,39.1,39.1,38.87,38.88,193800.0,34.3107,34.3107,34.1089,34.1177,193800.0
2014-06-16 10:20:00,38.88,38.89,38.75,38.82,182800.0,34.1177,34.1264,34.0036,34.065,182800.0
2014-06-16 10:25:00,38.82,38.85,38.76,38.84,165000.0,34.065,34.0913,34.0124,34.0826,165000.0
2014-06-16 10:30:00,38.85,38.91,38.76,38.77,146400.0,34.0913,34.144,34.0124,34.0211,146400.0
2014-06-16 10:35:00,38.77,38.78,38.71,38.77,186500.0,34.0211,34.0299,33.9685,34.0211,186500.0
2014-06-16 10:40:00,38.76,38.77,38.72,38.77,127700.0,34.0124,34.0211,33.9773,34.0211,127700.0
2014-06-16 10:45:00,38.78,38.81,38.77,38.8,132500.0,34.0299,34.0562,34.0211,34.0475,132500.0
2014-06-16 10:50:00,38.79,38.88,38.79,38.88,154200.0,34.0387,34.1177,34.0387,34.1177,154200.0
2014-06-16 10:55:00,38.87,38.96,38.86,38.96,112600.0,34.1089,34.1879,34.1001,34.1879,112600.0
2014-06-16 11:00:00,38.96,38.96,38.82,38.83,132600.0,34.1879,34.1879,34.065,34.0738,132600.0
2014-06-16 11:05:00,38.82,38.82,38.68,38.7,226100.0,34.065,34.065,33.9422,33.9597,226100.0
2014-06-16 11:10:00,38.7,38.71,38.57,38.63,239500.0,33.9597,33.9685,33.8456,33.8983,239500.0
2014-06-16 11:15:00,38.63,38.66,38.58,38.58,104600.0,33.8983,33.9246,33.8544,33.8544,104600.0
2014-06-16 11:20:00,38.59,38.59,38.54,38.55,127700.0,33.8632,33.8632,33.8193,33.8281,127700.0
2014-06-16 11:25:00,38.56,38.58,38.53,38.55,158400.0,33.8369,33.8544,33.8105,33.8281,158400.0
2014-06-16 11:30:00,38.55,38.55,38.36,38.41,267000.0,33.8281,33.8281,33.6614,33.7052,267000.0
2014-06-16 11:35:00,38.41,38.45,38.35,38.38,225500.0,33.7052,33.7403,33.6526,33.6789,225500.0
2014-06-16 11:40:00,38.37,38.49,38.34,38.41,215500.0,33.6701,33.7754,33.6438,33.7052,215500.0
2014-06-16 11:45:00,38.42,38.54,38.4,38.42,148400.0,33.714,33.8193,33.6965,33.714,148400.0
2014-06-16 11:50:00,38.41,38.45,38.36,38.37,136800.0,33.7052,33.7403,33.6614,33.6701,136800.0
2014-06-16 11:55:00,38.38,38.44,38.36,38.44,119000.0,33.6789,33.7316,33.6614,33.7316,119000.0
2014-06-16 12:00:00,38.43,38.45,38.3,38.3,229100.0,33.7228,33.7403,33.6087,33.6087,229100.0
2014-06-16 12:05:00,38.3,38.38,38.25,38.38,242400.0,33.6087,33.6789,33.5648,33.6789,242400.0
2014-06-16 12:10:00,38.39,38.45,38.38,38.45,144100.0,33.6877,33.7403,33.6789,33.7403,144100.0
2014-06-16 12:15:00,38.44,38.5,38.43,38.43,223100.0,33.7316,33.7842,33.7228,33.7228,223100.0
2014-06-16 12:20:00,38.43,38.5,38.43,38.48,184300.0,33.7228,33.7842,33.7228,33.7667,184300.0
2014-06-16 12:25:00,38.48,38.52,38.43,38.44,140600.0,33.7667,33.8018,33.7228,33.7316,140600.0
2014-06-16 12:30:00,38.45,38.47,38.38,38.46,150300.0,33.7403,33.7579,33.6789,33.7491,150300.0
2014-06-16 12:35:00,38.46,38.52,38.46,38.46,99900.0,33.7491,33.8018,33.7491,33.7491,99900.0
2014-06-16 12:40:00,38.46,38.46,38.42,38.43,62500.0,33.7491,33.7491,33.714,33.7228,62500.0
2014-06-16 12:45:00,38.43,38.49,38.42,38.47,115400.0,33.7228,33.7754,33.714,33.7579,115400.0
2014-06-16 12:50:00,38.47,38.59,38.47,38.55,94500.0,33.7579,33.8632,33.7579,33.8281,94500.0
2014-06-16 12:55:00,38.55,38.59,38.51,38.52,96700.0,33.8281,33.8632,33.793,33.8018,96700.0
2014-06-16 13:00:00,38.51,38.6,38.5,38.59,61100.0,33.793,33.872,33.7842,33.8632,61100.0
2014-06-16 13:05:00,38.6,38.64,38.59,38.59,119500.0,33.872,33.9071,33.8632,33.8632,119500.0
2014-06-16 13:10:00,38.59,38.61,38.54,38.55,140200.0,33.8632,33.8807,33.8193,33.8281,140200.0
2014-06-16 13:15:00,38.55,38.59,38.51,38.56,108000.0,33.8281,33.8632,33.793,33.8369,108000.0
2014-06-16 13:20:00,38.56,38.58,38.55,38.55,63200.0,33.8369,33.8544,33.8281,33.8281,63200.0
2014-06-16 13:25:00,38.55,38.59,38.54,38.55,82400.0,33.8281,33.8632,33.8193,33.8281,82400.0
2014-06-16 13:30:00,38.54,38.59,38.54,38.59,107900.0,33.8193,33.8632,33.8193,33.8632,107900.0
2014-06-16 13:35:00,38.58,38.61,38.56,38.59,141600.0,33.8544,33.8807,33.8369,33.8632,141600.0
2014-06-16 13:40:00,38.59,38.62,38.59,38.6,94700.0,33.8632,33.8895,33.8632,33.872,94700.0
2014-06-16 13:45:00,38.61,38.64,38.58,38.59,100400.0,33.8807,33.9071,33.8544,33.8632,100400.0
2014-06-16 13:50:00,38.59,38.62,38.59,38.59,126400.0,33.8632,33.8895,33.8632,33.8632,126400.0
2014-06-16 13:55:00,38.59,38.62,38.58,38.62,199000.0,33.8632,33.8895,33.8544,33.8895,199000.0
2014-06-16 14:00:00,38.62,38.66,38.61,38.64,151100.0,33.8895,33.9246,33.8807,33.9071,151100.0
2014-06-16 14:05:00,38.64,38.64,38.58,38.59,181900.0,33.9071,33.9071,33.8544,33.8632,181900.0
2014-06-16 14:10:00,38.59,38.61,38.57,38.59,127200.0,33.8632,33.8807,33.8456,33.8632,127200.0
2014-06-16 14:15:00,38.59,38.59,38.53,38.56,245100.0,33.8632,33.8632,33.8105,33.8369,245100.0
2014-06-16 14:20:00,38.55,38.59,38.55,38.58,111000.0,33.8281,33.8632,33.8281,33.8544,111000.0
2014-06-16 14:25:00,38.58,38.6,38.57,38.57,72800.0,33.8544,33.872,33.8456,33.8456,72800.0
2014-06-16 14:30:00,38.58,38.59,38.56,38.57,74600.0,33.8544,33.8632,33.8369,33.8456,74600.0
2014-06-16 14:35:00,38.57,38.61,38.56,38.6,112600.0,33.8456,33.8807,33.8369,33.872,112600.0
2014-06-16 14:40:00,38.6,38.63,38.56,38.61,133400.0,33.872,33.8983,33.8369,33.8807,133400.0
2014-06-16 14:45:00,38.61,38.61,38.56,38.6,89800.0,33.8807,33.8807,33.8369,33.872,89800.0
2014-06-16 14:50:00,38.59,38.64,38.59,38.63,110500.0,33.8632,33.9071,33.8632,33.8983,110500.0
2014-06-16 14:55:00,38.63,38.67,38.63,38.63,241300.0,33.8983,33.9334,33.8983,33.8983,241300.0
2014-06-16 15:00:00,38.63,38.66,38.62,38.65,153500.0,33.8983,33.9246,33.8895,33.9158,153500.0
2014-06-16 15:05:00,38.65,38.67,38.64,38.67,134300.0,33.9158,33.9334,33.9071,33.9334,134300.0
2014-06-16 15:10:00,38.66,38.67,38.64,38.65,130600.0,33.9246,33.9334,33.9071,33.9158,130600.0
2014-06-16 15:15:00,38.64,38.68,38.62,38.67,181700.0,33.9071,33.9422,33.8895,33.9334,181700.0
2014-06-16 15:20:00,38.66,38.69,38.65,38.68,90100.0,33.9246,33.9509,33.9158,33.9422,90100.0
2014-06-16 15:25:00,38.69,38.71,38.68,38.7,120600.0,33.9509,33.9685,33.9422,33.9597,120600.0
2014-06-16 15:30:00,38.7,38.75,38.69,38.72,222500.0,33.9597,34.0036,33.9509,33.9773,222500.0
2014-06-16 15:35:00,38.72,38.79,38.71,38.77,138700.0,33.9773,34.0387,33.9685,34.0211,138700.0
2014-06-16 15:40:00,38.77,38.79,38.76,38.78,103600.0,34.0211,34.0387,34.0124,34.0299,103600.0
2014-06-16 15:45:00,38.77,38.81,38.73,38.8,222200.0,34.0211,34.0562,33.986,34.0475,222200.0
2014-06-16 15:50:00,38.81,38.86,38.81,38.85,250400.0,34.0562,34.1001,34.0562,34.0913,250400.0
2014-06-16 15:55:00,38.86,38.87,38.82,38.84,410400.0,34.1001,34.1089,34.065,34.0826,410400.0
2014-06-17 09:30:00,39.13,39.45,39.03,39.41,376100.0,34.3371,34.6179,34.2493,34.5828,376100.0
2014-06-17 09:35:00,39.42,39.43,39.14,39.19,248200.0,34.5915,34.6003,34.3458,34.3897,248200.0
2014-06-17 09:40:00,39.19,39.39,39.18,39.35,258800.0,34.3897,34.5652,34.3809,34.5301,258800.0
2014-06-17 09:45:00,39.35,39.43,39.33,39.42,159600.0,34.5301,34.6003,34.5126,34.5915,159600.0
2014-06-17 09:50:00,39.42,39.55,39.41,39.5,249000.0,34.5915,34.7056,34.5828,34.6617,249000.0
2014-06-17 09:55:00,39.49,39.51,39.32,39.33,235000.0,34.653,34.6705,34.5038,34.5126,235000.0
2014-06-17 10:00:00,39.33,39.44,39.28,39.4,181300.0,34.5126,34.6091,34.4687,34.574,181300.0
2014-06-17 10:05:00,39.4,39.56,39.39,39.51,189800.0,34.574,34.7144,34.5652,34.6705,189800.0
2014-06-17 10:10:00,39.51,39.59,39.5,39.5,118700.0,34.6705,34.7407,34.6617,34.6617,118700.0
2014-06-17 10:15:00,39.5,39.56,39.5,39.5,131100.0,34.6617,34.7144,34.6617,34.6617,131100.0
2014-06-17 10:20:00,39.51,39.6,39.51,39.59,138900.0,34.6705,34.7495,34.6705,34.7407,138900.0
2014-06-17 10:25:00,39.6,39.6,39.51,39.54,86200.0,34.7495,34.7495,34.6705,34.6968,86200.0
2014-06-17 10:30:00,39.53,39.55,39.35,39.35,223200.0,34.6881,34.7056,34.5301,34.5301,223200.0
2014-06-17 10:35:00,39.35,39.41,39.3,39.33,99700.0,34.5301,34.5828,34.4862,34.5126,99700.0
2014-06-17 10:40:00,39.33,39.35,39.2,39.21,181500.0,34.5126,34.5301,34.3985,34.4073,181500.0
2014-06-17 10:45:00,39.21,39.27,39.09,39.2,199100.0,34.4073,34.4599,34.302,34.3985,199100.0
2014-06-17 10:50:00,39.19,39.31,39.16,39.3,152800.0,34.3897,34.495,34.3634,34.4862,152800.0
2014-06-17 10:55:00,39.3,39.36,39.26,39.29,85100.0,34.4862,34.5389,34.4511,34.4775,85100.0
2014-06-17 11:00:00,39.28,39.35,39.28,39.29,66900.0,34.4687,34.5301,34.4687,34.4775,66900.0
2014-06-17 11:05:00,39.29,39.38,39.27,39.28,109500.0,34.4775,34.5564,34.4599,34.4687,109500.0
2014-06-17 11:10:00,39.28,39.28,39.19,39.25,95200.0,34.4687,34.4687,34.3897,34.4424,95200.0
2014-06-17 11:15:00,39.25,39.44,39.25,39.43,82100.0,34.4424,34.6091,34.4424,34.6003,82100.0
2014-06-17 11:20:00,39.43,39.45,39.34,39.35,84900.0,34.6003,34.6179,34.5213,34.5301,84900.0
2014-06-17 11:25:00,39.36,39.41,39.33,39.39,68500.0,34.5389,34.5828,34.5126,34.5652,68500.0
2014-06-17 11:30:00,39.39,39.41,39.35,39.4,57500.0,34.5652,34.5828,34.5301,34.574,57500.0
2014-06-17 11:35:00,39.4,39.42,39.35,39.35,82800.0,34.574,34.5915,34.5301,34.5301,82800.0
2014-06-17 11:40:00,39.35,39.36,39.33,39.34,62900.0,34.5301,34.5389,34.5126,34.5213,62900.0
2014-06-17 11:45:00,39.34,39.39,39.34,39.38,36800.0,34.5213,34.5652,34.5213,34.5564,36800.0
2014-06-17 11:50:00,39.39,39.41,39.38,39.41,37800.0,34.5652,34.5828,34.5564,34.5828,37800.0
2014-06-17 11:55:00,39.41,39.41,39.33,39.34,68200.0,34.5828,34.5828,34.5126,34.5213,68200.0
2014-06-17 12:00:00,39.35,39.38,39.32,39.37,51600.0,34.5301,34.5564,34.5038,34.5477,51600.0
2014-06-17 12:05:00,39.38,39.43,39.38,39.43,47900.0,34.5564,34.6003,34.5564,34.6003,47900.0
2014-06-17 12:10:00,39.42,39.48,39.4,39.4,74900.0,34.5915,34.6442,34.574,34.574,74900.0
2014-06-17 12:15:00,39.4,39.48,39.4,39.47,130500.0,34.574,34.6442,34.574,34.6354,130500.0
2014-06-17 12:20:00,39.47,39.52,39.46,39.52,113200.0,34.6354,34.6793,34.6266,34.6793,113200.0
2014-06-17 12:25:00,39.51,39.57,39.5,39.56,128300.0,34.6705,34.7232,34.6617,34.7144,128300.0
2014-06-17 12:30:00,39.56,39.58,39.52,39.56,142900.0,34.7144,34.7319,34.6793,34.7144,142900.0
2014-06-17 12:35:00,39.57,39.58,39.54,39.57,36400.0,34.7232,34.7319,34.6968,34.7232,36400.0
2014-06-17 12:40:00,39.57,39.6,39.54,39.6,96700.0,34.7232,34.7495,34.6968,34.7495,96700.0
2014-06-17 12:45:00,39.59,39.69,39.59,39.65,111800.0,34.7407,34.8285,34.7407,34.7934,111800.0
2014-06-17 12:50:00,39.65,39.66,39.62,39.63,71900.0,34.7934,34.8021,34.767,34.7758,71900.0
2014-06-17 12:55:00,39.63,39.67,39.62,39.65,82100.0,34.7758,34.8109,34.767,34.7934,82100.0
2014-06-17 13:00:00,39.65,39.68,39.6,39.61,128700.0,34.7934,34.8197,34.7495,34.7583,128700.0
2014-06-17 13:05:00,39.61,39.66,39.59,39.62,64900.0,34.7583,34.8021,34.7407,34.767,64900.0
2014-06-17 13:10:00,39.62,39.69,39.62,39.69,58800.0,34.767,34.8285,34.767,34.8285,58800.0
2014-06-17 13:15:00,39.68,39.7,39.65,39.7,71900.0,34.8197,34.8372,34.7934,34.8372,71900.0
2014-06-17 13:20:00,39.7,39.73,39.69,39.72,62300.0,34.8372,34.8636,34.8285,34.8548,62300.0
2014-06-17 13:25:00,39.72,39.72,39.62,39.63,82800.0,34.8548,34.8548,34.767,34.7758,82800.0
2014-06-17 13:30:00,39.63,39.7,39.62,39.69,88900.0,34.7758,34.8372,34.767,34.8285,88900.0
2014-06-17 13:35:00,39.7,39.73,39.65,39.67,118300.0,34.8372,34.8636,34.7934,34.8109,118300.0
2014-06-17 13:40:00,39.66,39.72,39.66,39.68,86300.0,34.8021,34.8548,34.8021,34.8197,86300.0
2014-06-17 13:45:00,39.69,39.73,39.66,39.71,87600.0,34.8285,34.8636,34.8021,34.846,87600.0
2014-06-17 13:50:00,39.71,39.75,39.7,39.75,59100.0,34.846,34.8811,34.8372,34.8811,59100.0
2014-06-17 13:55:00,39.74,39.77,39.73,39.75,89100.0,34.8723,34.8987,34.8636,34.8811,89100.0
2014-06-17 14:00:00,39.75,39.78,39.71,39.72,101700.0,34.8811,34.9074,34.846,34.8548,101700.0
2014-06-17 14:05:00,39.72,39.73,39.65,39.69,226500.0,34.8548,34.8636,34.7934,34.8285,226500.0
2014-06-17 14:10:00,39.69,39.73,39.68,39.7,62900.0,34.8285,34.8636,34.8197,34.8372,62900.0
2014-06-17 14:15:00,39.7,39.71,39.67,39.69,55300.0,34.8372,34.846,34.8109,34.8285,55300.0
2014-06-17 14:20:00,39.68,39.75,39.68,39.69,168000.0,34.8197,34.8811,34.8197,34.8285,168000.0
2014-06-17 14:25:00,39.69,39.71,39.68,39.7,59500.0,34.8285,34.846,34.8197,34.8372,59500.0
2014-06-17 14:30:00,39.71,39.71,39.68,39.7,49700.0,34.846,34.846,34.8197,34.8372,49700.0
2014-06-17 14:35:00,39.7,39.7,39.61,39.63,116400.0,34.8372,34.8372,34.7583,34.7758,116400.0
2014-06-17 14:40:00,39.63,39.64,39.6,39.62,61900.0,34.7758,34.7846,34.7495,34.767,61900.0
2014-06-17 14:45:00,39.62,39.69,39.61,39.64,93200.0,34.767,34.8285,34.7583,34.7846,93200.0
2014-06-17 14:50:00,39.64,39.66,39.61,39.65,80300.0,34.7846,34.8021,34.7583,34.7934,80300.0
2014-06-17 14:55:00,39.65,39.65,39.56,39.57,157600.0,34.7934,34.7934,34.7144,34.7232,157600.0
2014-06-17 15:00:00,39.58,39.61,39.57,39.57,94500.0,34.7319,34.7583,34.7232,34.7232,94500.0
2014-06-17 15:05:00,39.56,39.58,39.45,39.45,329300.0,34.7144,34.7319,34.6179,34.6179,329300.0
2014-06-17 15:10:00,39.46,39.48,39.44,39.46,96100.0,34.6266,34.6442,34.6091,34.6266,96100.0
2014-06-17 15:15:00,39.46,39.48,39.39,39.39,135400.0,34.6266,34.6442,34.5652,34.5652,135400.0
2014-06-17 15:20:00,39.4,39.48,39.39,39.41,173100.0,34.574,34.6442,34.5652,34.5828,173100.0
2014-06-17 15:25:00,39.4,39.47,39.4,39.45,84500.0,34.574,34.6354,34.574,34.6179,84500.0
2014-06-17 15:30:00,39.45,39.45,39.42,39.45,108200.0,34.6179,34.6179,34.5915,34.6179,108200.0
2014-06-17 15:35:00,39.44,39.46,39.37,39.38,303600.0,34.6091,34.6266,34.5477,34.5564,303600.0
2014-06-17 15:40:00,39.38,39.47,39.37,39.46,276000.0,34.5564,34.6354,34.5477,34.6266,276000.0
2014-06-17 15:45:00,39.46,39.52,39.45,39.51,202600.0,34.6266,34.6793,34.6179,34.6705,202600.0
2014-06-17 15:50:00,39.51,39.51,39.46,39.5,294900.0,34.6705,34.6705,34.6266,34.6617,294900.0
2014-06-17 15:55:00,39.5,39.52,39.48,39.49,365600.0,34.6617,34.6793,34.6442,34.653,365600.0
2014-06-18 09:30:00,39.4,39.49,39.07,39.08,325200.0,34.574,34.653,34.2844,34.2932,325200.0
2014-06-18 09:35:00,39.06,39.32,39.01,39.3,180700.0,34.2756,34.5038,34.2318,34.4862,180700.0
2014-06-18 09:40:00,39.31,39.36,39.12,39.17,136100.0,34.495,34.5389,34.3283,34.3722,136100.0
2014-06-18 09:45:00,39.16,39.33,39.12,39.32,174000.0,34.3634,34.5126,34.3283,34.5038,174000.0
2014-06-18 09:50:00,39.33,39.33,39.23,39.29,74200.0,34.5126,34.5126,34.4248,34.4775,74200.0
2014-06-18 09:55:00,39.29,39.35,39.26,39.32,78000.0,34.4775,34.5301,34.4511,34.5038,78000.0
2014-06-18 10:00:00,39.31,39.37,39.24,39.26,134500.0,34.495,34.5477,34.4336,34.4511,134500.0
2014-06-18 10:05:00,39.25,39.32,39.19,39.25,154600.0,34.4424,34.5038,34.3897,34.4424,154600.0
2014-06-18 10:10:00,39.25,39.3,39.21,39.26,95200.0,34.4424,34.4862,34.4073,34.4511,95200.0
2014-06-18 10:15:00,39.25,39.37,39.24,39.32,105900.0,34.4424,34.5477,34.4336,34.5038,105900.0
2014-06-18 10:20:00,39.32,39.33,39.24,39.27,111700.0,34.5038,34.5126,34.4336,34.4599,111700.0
2014-06-18 10:25:00,39.27,39.4,39.25,39.4,68400.0,34.4599,34.574,34.4424,34.574,68400.0
2014-06-18 10:30:00,39.41,39.45,39.37,39.45,144100.0,34.5828,34.6179,34.5477,34.6179,144100.0
2014-06-18 10:35:00,39.46,39.46,39.33,39.39,119500.0,34.6266,34.6266,34.5126,34.5652,119500.0
2014-06-18 10:40:00,39.39,39.4,39.28,39.32,76900.0,34.5652,34.574,34.4687,34.5038,76900.0
2014-06-18 10:45:00,39.3,39.4,39.3,39.36,158500.0,34.4862,34.574,34.4862,34.5389,158500.0
2014-06-18 10:50:00,39.37,39.41,39.28,39.3,124800.0,34.5477,34.5828,34.4687,34.4862,124800.0
2014-06-18 10:55:00,39.3,39.33,39.22,39.22,122400.0,34.4862,34.5126,34.416,34.416,122400.0
2014-06-18 11:00:00,39.22,39.38,39.15,39.37,112100.0,34.416,34.5564,34.3546,34.5477,112100.0
2014-06-18 11:05:00,39.37,39.39,39.33,39.37,59000.0,34.5477,34.5652,34.5126,34.5477,59000.0
2014-06-18 11:10:00,39.36,39.41,39.32,39.39,97700.0,34.5389,34.5828,34.5038,34.5652,97700.0
2014-06-18 11:15:00,39.4,39.54,39.4,39.53,121000.0,34.574,34.6968,34.574,34.6881,121000.0
2014-06-18 11:20:00,39.52,39.55,39.49,39.55,63400.0,34.6793,34.7056,34.653,34.7056,63400.0
2014-06-18 11:25:00,39.54,39.6,39.54,39.57,148300.0,34.6968,34.7495,34.6968,34.7232,148300.0
2014-06-18 11:30:00,39.57,39.59,39.53,39.55,132900.0,34.7232,34.7407,34.6881,34.7056,132900.0
2014-06-18 11:35:00,39.55,39.58,39.49,39.5,102100.0,34.7056,34.7319,34.653,34.6617,102100.0
2014-06-18 11:40:00,39.51,39.58,39.51,39.54,41500.0,34.6705,34.7319,34.6705,34.6968,41500.0
2014-06-18 11:45:00,39.54,39.56,39.49,39.5,73900.0,34.6968,34.7144,34.653,34.6617,73900.0
2014-06-18 11:50:00,39.49,39.52,39.43,39.43,177400.0,34.653,34.6793,34.6003,34.6003,177400.0
2014-06-18 11:55:00,39.44,39.51,39.42,39.48,52100.0,34.6091,34.6705,34.5915,34.6442,52100.0
2014-06-18 12:00:00,39.49,39.49,39.42,39.44,22700.0,34.653,34.653,34.5915,34.6091,22700.0
2014-06-18 12:05:00,39.44,39.46,39.41,39.46,85700.0,34.6091,34.6266,34.5828,34.6266,85700.0
2014-06-18 12:10:00,39.45,39.5,39.44,39.45,71400.0,34.6179,34.6617,34.6091,34.6179,71400.0
2014-06-18 12:15:00,39.45,39.52,39.44,39.52,85300.0,34.6179,34.6793,34.6091,34.6793,85300.0
2014-06-18 12:20:00,39.52,39.53,39.48,39.49,39600.0,34.6793,34.6881,34.6442,34.653,39600.0
2014-06-18 12:25:00,39.49,39.49,39.41,39.42,26000.0,34.653,34.653,34.5828,34.5915,26000.0
2014-06-18 12:30:00,39.42,39.44,39.4,39.43,30300.0,34.5915,34.6091,34.574,34.6003,30300.0
2014-06-18 12:35:00,39.44,39.46,39.43,39.45,35800.0,34.6091,34.6266,34.6003,34.6179,35800.0
2014-06-18 12:40:00,39.44,39.46,39.43,39.44,14900.0,34.6091,34.6266,34.6003,34.6091,14900.0
2014-06-18 12:45:00,39.43,39.47,39.41,39.42,58600.0,34.6003,34.6354,34.5828,34.5915,58600.0
2014-06-18 12:50:00,39.42,39.45,39.37,39.4,62600.0,34.5915,34.6179,34.5477,34.574,62600.0
2014-06-18 12:55:00,39.41,39.42,39.34,39.37,69300.0,34.5828,34.5915,34.5213,34.5477,69300.0
2014-06-18 13:00:00,39.37,39.42,39.37,39.41,49100.0,34.5477,34.5915,34.5477,34.5828,49100.0
2014-06-18 13:05:00,39.4,39.41,39.36,39.36,50800.0,34.574,34.5828,34.5389,34.5389,50800.0
2014-06-18 13:10:00,39.37,39.38,39.31,39.32,63800.0,34.5477,34.5564,34.495,34.5038,63800.0
2014-06-18 13:15:00,39.32,39.37,39.3,39.35,61700.0,34.5038,34.5477,34.4862,34.5301,61700.0
2014-06-18 13:20:00,39.35,39.38,39.34,39.36,33400.0,34.5301,34.5564,34.5213,34.5389,33400.0
2014-06-18 13:25:00,39.36,39.39,39.36,39.38,43300.0,34.5389,34.5652,34.5389,34.5564,43300.0
2014-06-18 13:30:00,39.37,39.37,39.29,39.31,51500.0,34.5477,34.5477,34.4775,34.495,51500.0
2014-06-18 13:35:00,39.3,39.33,39.29,39.31,39200.0,34.4862,34.5126,34.4775,34.495,39200.0
2014-06-18 13:40:00,39.31,39.37,39.3,39.36,43000.0,34.495,34.5477,34.4862,34.5389,43000.0
2014-06-18 13:45:00,39.36,39.39,39.32,39.38,62800.0,34.5389,34.5652,34.5038,34.5564,62800.0
2014-06-18 13:50:00,39.38,39.43,39.36,39.4,56700.0,34.5564,34.6003,34.5389,34.574,56700.0
2014-06-18 13:55:00,39.41,39.42,39.4,39.41,57700.0,34.5828,34.5915,34.574,34.5828,57700.0
2014-06-18 14:00:00,39.4,39.57,39.37,39.48,182100.0,34.574,34.7232,34.5477,34.6442,182100.0
2014-06-18 14:05:00,39.49,39.54,39.37,39.54,91400.0,34.653,34.6968,34.5477,34.6968,91400.0
2014-06-18 14:10:00,39.54,39.66,39.51,39.61,221400.0,34.6968,34.8021,34.6705,34.7583,221400.0
2014-06-18 14:15:00,39.62,39.68,39.59,39.63,94000.0,34.767,34.8197,34.7407,34.7758,94000.0
2014-06-18 14:20:00,39.63,39.69,39.61,39.63,137000.0,34.7758,34.8285,34.7583,34.7758,137000.0
2014-06-18 14:25:00,39.64,39.66,39.57,39.61,60800.0,34.7846,34.8021,34.7232,34.7583,60800.0
2014-06-18 14:30:00,39.61,39.73,39.6,39.61,116300.0,34.7583,34.8636,34.7495,34.7583,116300.0
2014-06-18 14:35:00,39.62,39.64,39.56,39.57,171300.0,34.767,34.7846,34.7144,34.7232,171300.0
2014-06-18 14:40:00,39.56,39.58,39.46,39.48,240500.0,34.7144,34.7319,34.6266,34.6442,240500.0
2014-06-18 14:45:00,39.47,39.55,39.45,39.55,178300.0,34.6354,34.7056,34.6179,34.7056,178300.0
2014-06-18 14:50:00,39.55,39.57,39.49,39.5,224900.0,34.7056,34.7232,34.653,34.6617,224900.0
2014-06-18 14:55:00,39.5,39.51,39.45,39.45,298600.0,34.6617,34.6705,34.6179,34.6179,298600.0
2014-06-18 15:00:00,39.46,39.5,39.44,39.5,125300.0,34.6266,34.6617,34.6091,34.6617,125300.0
2014-06-18 15:05:00,39.49,39.52,39.46,39.5,178500.0,34.653,34.6793,34.6266,34.6617,178500.0
2014-06-18 15:10:00,39.5,39.5,39.45,39.47,81400.0,34.6617,34.6617,34.6179,34.6354,81400.0
2014-06-18 15:15:00,39.47,39.52,39.46,39.49,252100.0,34.6354,34.6793,34.6266,34.653,252100.0
2014-06-18 15:20:00,39.49,39.56,39.47,39.54,160000.0,34.653,34.7144,34.6354,34.6968,160000.0
2014-06-18 15:25:00,39.54,39.62,39.5,39.58,240200.0,34.6968,34.767,34.6617,34.7319,240200.0
2014-06-18 15:30:00,39.59,39.66,39.59,39.65,132500.0,34.7407,34.8021,34.7407,34.7934,132500.0
2014-06-18 15:35:00,39.65,39.73,39.63,39.73,208200.0,34.7934,34.8636,34.7758,34.8636,208200.0
2014-06-18 15:40:00,39.73,39.79,39.7,39.79,266200.0,34.8636,34.9162,34.8372,34.9162,266200.0
2014-06-18 15:45:00,39.8,39.82,39.72,39.72,221700.0,34.925,34.9425,34.8548,34.8548,221700.0
2014-06-18 15:50:00,39.73,39.78,39.73,39.75,253900.0,34.8636,34.9074,34.8636,34.8811,253900.0
2014-06-18 15:55:00,39.76,39.77,39.73,39.74,358200.0,34.8899,34.8987,34.8636,34.8723,358200.0
2014-06-19 09:30:00,39.83,40.26,39.83,40.2,420200.0,34.9513,35.3286,34.9513,35.276,420200.0
2014-06-19 09:35:00,40.21,40.34,40.21,40.23,175800.0,35.2848,35.3988,35.2848,35.3023,175800.0
2014-06-19 09:40:00,40.22,40.22,40.03,40.14,180400.0,35.2935,35.2935,35.1268,35.2233,180400.0
2014-06-19 09:45:00,40.14,40.15,39.9,39.91,271300.0,35.2233,35.2321,35.0127,35.0215,271300.0
2014-06-19 09:50:00,39.91,39.99,39.8,39.8,221500.0,35.0215,35.0917,34.925,34.925,221500.0
2014-06-19 09:55:00,39.82,39.89,39.54,39.67,228800.0,34.9425,35.004,34.6968,34.8109,228800.0
2014-06-19 10:00:00,39.67,39.8,39.65,39.68,147400.0,34.8109,34.925,34.7934,34.8197,147400.0
2014-06-19 10:05:00,39.68,39.71,39.62,39.69,196100.0,34.8197,34.846,34.767,34.8285,196100.0
2014-06-19 10:10:00,39.69,39.76,39.66,39.66,204600.0,34.8285,34.8899,34.8021,34.8021,204600.0
2014-06-19 10:15:00,39.67,39.71,39.65,39.71,75800.0,34.8109,34.846,34.7934,34.846,75800.0
2014-06-19 10:20:00,39.71,39.76,39.67,39.75,72100.0,34.846,34.8899,34.8109,34.8811,72100.0
2014-06-19 10:25:00,39.75,39.83,39.75,39.81,91100.0,34.8811,34.9513,34.8811,34.9338,91100.0
2014-06-19 10:30:00,39.8,39.81,39.75,39.8,86900.0,34.925,34.9338,34.8811,34.925,86900.0
2014-06-19 10:35:00,39.79,39.83,39.75,39.8,75800.0,34.9162,34.9513,34.8811,34.925,75800.0
2014-06-19 10:40:00,39.8,39.88,39.78,39.84,104700.0,34.925,34.9952,34.9074,34.9601,104700.0
2014-06-19 10:45:00,39.85,39.85,39.77,39.77,71600.0,34.9689,34.9689,34.8987,34.8987,71600.0
2014-06-19 10:50:00,39.78,39.78,39.66,39.68,151000.0,34.9074,34.9074,34.8021,34.8197,151000.0
2014-06-19 10:55:00,39.68,39.69,39.61,39.62,162200.0,34.8197,34.8285,34.7583,34.767,162200.0
2014-06-19 11:00:00,39.62,39.66,39.62,39.65,96400.0,34.767,34.8021,34.767,34.7934,96400.0
2014-06-19 11:05:00,39.65,39.65,39.56,39.64,129700.0,34.7934,34.7934,34.7144,34.7846,129700.0
2014-06-19 11:10:00,39.63,39.72,39.63,39.7,107700.0,34.7758,34.8548,34.7758,34.8372,107700.0
2014-06-19 11:15:00,39.7,39.75,39.7,39.73,79000.0,34.8372,34.8811,34.8372,34.8636,79000.0
2014-06-19 11:20:00,39.74,39.74,39.7,39.71,75000.0,34.8723,34.8723,34.8372,34.846,75000.0
2014-06-19 11:25:00,39.72,39.76,39.71,39.74,78600.0,34.8548,34.8899,34.846,34.8723,78600.0
2014-06-19 11:30:00,39.73,39.8,39.72,39.72,65500.0,34.8636,34.925,34.8548,34.8548,65500.0
2014-06-19 11:35:00,39.72,39.76,39.7,39.75,57600.0,34.8548,34.8899,34.8372,34.8811,57600.0
2014-06-19 11:40:00,39.74,39.79,39.74,39.79,42800.0,34.8723,34.9162,34.8723,34.9162,42800.0
2014-06-19 11:45:00,39.79,39.88,39.79,39.86,78900.0,34.9162,34.9952,34.9162,34.9776,78900.0
2014-06-19 11:50:00,39.86,39.87,39.79,39.79,48100.0,34.9776,34.9864,34.9162,34.9162,48100.0
2014-06-19 11:55:00,39.79,39.81,39.78,39.8,27800.0,34.9162,34.9338,34.9074,34.925,27800.0
2014-06-19 12:00:00,39.81,39.81,39.77,39.78,60400.0,34.9338,34.9338,34.8987,34.9074,60400.0
2014-06-19 12:05:00,39.77,39.8,39.76,39.77,52500.0,34.8987,34.925,34.8899,34.8987,52500.0
2014-06-19 12:10:00,39.77,39.78,39.74,39.74,27400.0,34.8987,34.9074,34.8723,34.8723,27400.0
2014-06-19 12:15:00,39.74,39.84,39.74,39.84,93700.0,34.8723,34.9601,34.8723,34.9601,93700.0
2014-06-19 12:20:00,39.83,39.83,39.75,39.79,42700.0,34.9513,34.9513,34.8811,34.9162,42700.0
2014-06-19 12:25:00,39.78,39.8,39.76,39.79,38700.0,34.9074,34.925,34.8899,34.9162,38700.0
2014-06-19 12:30:00,39.79,39.89,39.78,39.89,90600.0,34.9162,35.004,34.9074,35.004,90600.0
2014-06-19 12:35:00,39.89,39.96,39.88,39.95,114300.0,35.004,35.0654,34.9952,35.0566,114300.0
2014-06-19 12:40:00,39.95,40.0,39.95,39.97,115700.0,35.0566,35.1005,35.0566,35.0742,115700.0
2014-06-19 12:45:00,39.98,39.99,39.9,39.91,113400.0,35.0829,35.0917,35.0127,35.0215,113400.0
2014-06-19 12:50:00,39.91,39.92,39.84,39.87,60600.0,35.0215,35.0303,34.9601,34.9864,60600.0
2014-06-19 12:55:00,39.86,39.9,39.79,39.8,76600.0,34.9776,35.0127,34.9162,34.925,76600.0
2014-06-19 13:00:00,39.8,39.82,39.77,39.77,49800.0,34.925,34.9425,34.8987,34.8987,49800.0
2014-06-19 13:05:00,39.76,39.78,39.75,39.78,47100.0,34.8899,34.9074,34.8811,34.9074,47100.0
2014-06-19 13:10:00,39.78,39.78,39.68,39.68,65100.0,34.9074,34.9074,34.8197,34.8197,65100.0
2014-06-19 13:15:00,39.68,39.72,39.65,39.66,87200.0,34.8197,34.8548,34.7934,34.8021,87200.0
2014-06-19 13:20:00,39.67,39.71,39.63,39.71,81200.0,34.8109,34.846,34.7758,34.846,81200.0
2014-06-19 13:25:00,39.72,39.75,39.71,39.74,46200.0,34.8548,34.8811,34.846,34.8723,46200.0
2014-06-19 13:30:00,39.75,39.76,39.66,39.69,79600.0,34.8811,34.8899,34.8021,34.8285,79600.0
2014-06-19 13:35:00,39.68,39.7,39.64,39.64,85600.0,34.8197,34.8372,34.7846,34.7846,85600.0
2014-06-19 13:40:00,39.65,39.68,39.63,39.64,69600.0,34.7934,34.8197,34.7758,34.7846,69600.0
2014-06-19 13:45:00,39.63,39.72,39.63,39.7,88000.0,34.7758,34.8548,34.7758,34.8372,88000.0
2014-06-19 13:50:00,39.7,39.72,39.65,39.66,45900.0,34.8372,34.8548,34.7934,34.8021,45900.0
2014-06-19 13:55:00,39.66,39.67,39.57,39.6,157900.0,34.8021,34.8109,34.7232,34.7495,157900.0
2014-06-19 14:00:00,39.6,39.63,39.59,39.61,98700.0,34.7495,34.7758,34.7407,34.7583,98700.0
2014-06-19 14:05:00,39.61,39.61,39.58,39.6,66700.0,34.7583,34.7583,34.7319,34.7495,66700.0
2014-06-19 14:10:00,39.59,39.6,39.56,39.57,59500.0,34.7407,34.7495,34.7144,34.7232,59500.0
2014-06-19 14:15:00,39.57,39.59,39.54,39.59,85600.0,34.7232,34.7407,34.6968,34.7407,85600.0
2014-06-19 14:20:00,39.59,39.62,39.55,39.57,100900.0,34.7407,34.767,34.7056,34.7232,100900.0
2014-06-19 14:25:00,39.56,39.56,39.45,39.46,239300.0,34.7144,34.7144,34.6179,34.6266,239300.0
2014-06-19 14:30:00,39.46,39.52,39.45,39.51,139400.0,34.6266,34.6793,34.6179,34.6705,139400.0
2014-06-19 14:35:00,39.52,39.57,39.51,39.55,84200.0,34.6793,34.7232,34.6705,34.7056,84200.0
2014-06-19 14:40:00,39.55,39.62,39.54,39.59,126600.0,34.7056,34.767,34.6968,34.7407,126600.0
2014-06-19 14:45:00,39.6,39.61,39.58,39.59,98200.0,34.7495,34.7583,34.7319,34.7407,98200.0
2014-06-19 14:50:00,39.6,39.6,39.47,39.48,127400.0,34.7495,34.7495,34.6354,34.6442,127400.0
2014-06-19 14:55:00,39.48,39.5,39.42,39.44,105800.0,34.6442,34.6617,34.5915,34.6091,105800.0
2014-06-19 15:00:00,39.44,39.58,39.44,39.56,195900.0,34.6091,34.7319,34.6091,34.7144,195900.0
2014-06-19 15:05:00,39.55,39.6,39.53,39.6,110300.0,34.7056,34.7495,34.6881,34.7495,110300.0
2014-06-19 15:10:00,39.59,39.6,39.54,39.56,64100.0,34.7407,34.7495,34.6968,34.7144,64100.0
2014-06-19 15:15:00,39.55,39.57,39.54,39.57,42700.0,34.7056,34.7232,34.6968,34.7232,42700.0
2014-06-19 15:20:00,39.57,39.66,39.56,39.63,101400.0,34.7232,34.8021,34.7144,34.7758,101400.0
2014-06-19 15:25:00,39.63,39.68,39.57,39.59,251900.0,34.7758,34.8197,34.7232,34.7407,251900.0
2014-06-19 15:30:00,39.59,39.63,39.55,39.55,140600.0,34.7407,34.7758,34.7056,34.7056,140600.0
2014-06-19 15:35:00,39.55,39.59,39.52,39.57,377300.0,34.7056,34.7407,34.6793,34.7232,377300.0
2014-06-19 15:40:00,39.58,39.66,39.58,39.65,184700.0,34.7319,34.8021,34.7319,34.7934,184700.0
2014-06-19 15:45:00,39.65,39.66,39.57,39.58,172800.0,34.7934,34.8021,34.7232,34.7319,172800.0
2014-06-19 15:50:00,39.58,39.61,39.54,39.54,257100.0,34.7319,34.7583,34.6968,34.6968,257100.0
2014-06-19 15:55:00,39.55,39.63,39.54,39.62,380400.0,34.7056,34.7758,34.6968,34.767,380400.0
2014-06-20 09:30:00,39.75,39.88,39.7,39.85,1057400.0,34.8811,34.9952,34.8372,34.9689,1057400.0
2014-06-20 09:35:00,39.83,39.97,39.7,39.97,160600.0,34.9513,35.0742,34.8372,35.0742,160600.0
2014-06-20 09:40:00,39.95,39.95,39.76,39.77,161600.0,35.0566,35.0566,34.8899,34.8987,161600.0
2014-06-20 09:45:00,39.77,39.87,39.73,39.77,116700.0,34.8987,34.9864,34.8636,34.8987,116700.0
2014-06-20 09:50:00,39.78,39.85,39.76,39.82,118200.0,34.9074,34.9689,34.8899,34.9425,118200.0
2014-06-20 09:55:00,39.81,39.84,39.65,39.66,151200.0,34.9338,34.9601,34.7934,34.8021,151200.0
2014-06-20 10:00:00,39.66,39.74,39.64,39.71,150400.0,34.8021,34.8723,34.7846,34.846,150400.0
2014-06-20 10:05:00,39.71,39.73,39.65,39.71,200600.0,34.846,34.8636,34.7934,34.846,200600.0
2014-06-20 10:10:00,39.72,39.74,39.64,39.67,118700.0,34.8548,34.8723,34.7846,34.8109,118700.0
2014-06-20 10:15:00,39.67,39.69,39.52,39.55,186500.0,34.8109,34.8285,34.6793,34.7056,186500.0
2014-06-20 10:20:00,39.55,39.55,39.47,39.52,183300.0,34.7056,34.7056,34.6354,34.6793,183300.0
2014-06-20 10:25:00,39.52,39.52,39.46,39.52,94400.0,34.6793,34.6793,34.6266,34.6793,94400.0
2014-06-20 10:30:00,39.52,39.56,39.5,39.5,59000.0,34.6793,34.7144,34.6617,34.6617,59000.0
2014-06-20 10:35:00,39.5,39.57,39.49,39.55,82500.0,34.6617,34.7232,34.653,34.7056,82500.0
2014-06-20 10:40:00,39.55,39.59,39.53,39.55,75400.0,34.7056,34.7407,34.6881,34.7056,75400.0
2014-06-20 10:45:00,39.55,39.61,39.55,39.59,79400.0,34.7056,34.7583,34.7056,34.7407,79400.0
2014-06-20 10:50:00,39.59,39.59,39.53,39.56,143300.0,34.7407,34.7407,34.6881,34.7144,143300.0
2014-06-20 10:55:00,39.55,39.65,39.55,39.6,130500.0,34.7056,34.7934,34.7056,34.7495,130500.0
2014-06-20 11:00:00,39.61,39.66,39.6,39.65,126400.0,34.7583,34.8021,34.7495,34.7934,126400.0
2014-06-20 11:05:00,39.65,39.72,39.65,39.71,90200.0,34.7934,34.8548,34.7934,34.846,90200.0
2014-06-20 11:10:00,39.71,39.73,39.66,39.72,70800.0,34.846,34.8636,34.8021,34.8548,70800.0
2014-06-20 11:15:00,39.72,39.78,39.72,39.77,84400.0,34.8548,34.9074,34.8548,34.8987,84400.0
2014-06-20 11:20:00,39.77,39.82,39.75,39.82,81600.0,34.8987,34.9425,34.8811,34.9425,81600.0
2014-06-20 11:25:00,39.82,39.85,39.75,39.77,62400.0,34.9425,34.9689,34.8811,34.8987,62400.0
2014-06-20 11:30:00,39.77,39.77,39.69,39.7,136600.0,34.8987,34.8987,34.8285,34.8372,136600.0
2014-06-20 11:35:00,39.7,39.7,39.63,39.66,143700.0,34.8372,34.8372,34.7758,34.8021,143700.0
2014-06-20 11:40:00,39.66,39.66,39.65,39.66,37200.0,34.8021,34.8021,34.7934,34.8021,37200.0
2014-06-20 11:45:00,39.65,39.75,39.65,39.75,57100.0,34.7934,34.8811,34.7934,34.8811,57100.0
2014-06-20 11:50:00,39.74,39.78,39.69,39.72,173000.0,34.8723,34.9074,34.8285,34.8548,173000.0
2014-06-20 11:55:00,39.72,39.75,39.7,39.75,79600.0,34.8548,34.8811,34.8372,34.8811,79600.0
2014-06-20 12:00:00,39.75,39.75,39.71,39.73,48800.0,34.8811,34.8811,34.846,34.8636,48800.0
2014-06-20 12:05:00,39.74,39.76,39.71,39.76,109500.0,34.8723,34.8899,34.846,34.8899,109500.0
2014-06-20 12:10:00,39.75,39.77,39.71,39.75,69700.0,34.8811,34.8987,34.846,34.8811,69700.0
2014-06-20 12:15:00,39.74,39.78,39.74,39.78,49600.0,34.8723,34.9074,34.8723,34.9074,49600.0
2014-06-20 12:20:00,39.79,39.81,39.78,39.8,87100.0,34.9162,34.9338,34.9074,34.925,87100.0
2014-06-20 12:25:00,39.81,39.82,39.78,39.78,74700.0,34.9338,34.9425,34.9074,34.9074,74700.0
2014-06-20 12:30:00,39.79,39.82,39.75,39.78,103100.0,34.9162,34.9425,34.8811,34.9074,103100.0
2014-06-20 12:35:00,39.78,39.78,39.72,39.77,61400.0,34.9074,34.9074,34.8548,34.8987,61400.0
2014-06-20 12:40:00,39.76,39.78,39.72,39.75,98000.0,34.8899,34.9074,34.8548,34.8811,98000.0
2014-06-20 12:45:00,39.74,39.82,39.74,39.82,53600.0,34.8723,34.9425,34.8723,34.9425,53600.0
2014-06-20 12:50:00,39.82,39.82,39.78,39.81,62000.0,34.9425,34.9425,34.9074,34.9338,62000.0
2014-06-20 12:55:00,39.8,39.85,39.8,39.85,74800.0,34.925,34.9689,34.925,34.9689,74800.0
2014-06-20 13:00:00,39.85,39.86,39.82,39.84,80700.0,34.9689,34.9776,34.9425,34.9601,80700.0
2014-06-20 13:05:00,39.84,39.86,39.83,39.84,69000.0,34.9601,34.9776,34.9513,34.9601,69000.0
2014-06-20 13:10:00,39.85,39.85,39.8,39.84,93900.0,34.9689,34.9689,34.925,34.9601,93900.0
2014-06-20 13:15:00,39.83,39.84,39.79,39.81,46600.0,34.9513,34.9601,34.9162,34.9338,46600.0
2014-06-20 13:20:00,39.81,39.86,39.81,39.86,40500.0,34.9338,34.9776,34.9338,34.9776,40500.0
2014-06-20 13:25:00,39.86,39.88,39.84,39.87,51700.0,34.9776,34.9952,34.9601,34.9864,51700.0
2014-06-20 13:30:00,39.87,39.89,39.86,39.89,57100.0,34.9864,35.004,34.9776,35.004,57100.0
2014-06-20 13:35:00,39.89,39.94,39.89,39.93,112200.0,35.004,35.0478,35.004,35.0391,112200.0
2014-06-20 13:40:00,39.93,39.94,39.87,39.87,54400.0,35.0391,35.0478,34.9864,34.9864,54400.0
2014-06-20 13:45:00,39.87,39.88,39.84,39.84,47000.0,34.9864,34.9952,34.9601,34.9601,47000.0
2014-06-20 13:50:00,39.84,39.85,39.8,39.81,68900.0,34.9601,34.9689,34.925,34.9338,68900.0
2014-06-20 13:55:00,39.81,39.82,39.75,39.78,41400.0,34.9338,34.9425,34.8811,34.9074,41400.0
2014-06-20 14:00:00,39.78,39.8,39.72,39.72,40200.0,34.9074,34.925,34.8548,34.8548,40200.0
2014-06-20 14:05:00,39.72,39.78,39.72,39.78,46200.0,34.8548,34.9074,34.8548,34.9074,46200.0
2014-06-20 14:10:00,39.78,39.8,39.74,39.74,38900.0,34.9074,34.925,34.8723,34.8723,38900.0
2014-06-20 14:15:00,39.74,39.77,39.74,39.76,32500.0,34.8723,34.8987,34.8723,34.8899,32500.0
2014-06-20 14:20:00,39.75,39.78,39.71,39.72,54300.0,34.8811,34.9074,34.846,34.8548,54300.0
2014-06-20 14:25:00,39.71,39.73,39.65,39.65,104700.0,34.846,34.8636,34.7934,34.7934,104700.0
2014-06-20 14:30:00,39.65,39.67,39.6,39.62,95500.0,34.7934,34.8109,34.7495,34.767,95500.0
2014-06-20 14:35:00,39.62,39.65,39.61,39.61,84100.0,34.767,34.7934,34.7583,34.7583,84100.0
2014-06-20 14:40:00,39.61,39.62,39.57,39.6,320400.0,34.7583,34.767,34.7232,34.7495,320400.0
2014-06-20 14:45:00,39.6,39.61,39.58,39.59,85900.0,34.7495,34.7583,34.7319,34.7407,85900.0
2014-06-20 14:50:00,39.6,39.6,39.58,39.6,251100.0,34.7495,34.7495,34.7319,34.7495,251100.0
2014-06-20 14:55:00,39.6,39.6,39.57,39.58,144100.0,34.7495,34.7495,34.7232,34.7319,144100.0
2014-06-20 15:00:00,39.57,39.59,39.5,39.51,123100.0,34.7232,34.7407,34.6617,34.6705,123100.0
2014-06-20 15:05:00,39.51,39.52,39.48,39.5,117100.0,34.6705,34.6793,34.6442,34.6617,117100.0
2014-06-20 15:10:00,39.5,39.53,39.5,39.52,115600.0,34.6617,34.6881,34.6617,34.6793,115600.0
2014-06-20 15:15:00,39.52,39.52,39.46,39.48,163100.0,34.6793,34.6793,34.6266,34.6442,163100.0
2014-06-20 15:20:00,39.49,39.49,39.43,39.44,141400.0,34.653,34.653,34.6003,34.6091,141400.0
2014-06-20 15:25:00,39.43,39.47,39.41,39.41,213100.0,34.6003,34.6354,34.5828,34.5828,213100.0
2014-06-20 15:30:00,39.41,39.5,39.41,39.5,228500.0,34.5828,34.6617,34.5828,34.6617,228500.0
2014-06-20 15:35:00,39.49,39.6,39.49,39.56,239900.0,34.653,34.7495,34.653,34.7144,239900.0
2014-06-20 15:40:00,39.56,39.57,39.52,39.53,135200.0,34.7144,34.7232,34.6793,34.6881,135200.0
2014-06-20 15:45:00,39.53,39.56,39.52,39.54,223800.0,34.6881,34.7144,34.6793,34.6968,223800.0
2014-06-20 15:50:00,39.54,39.58,39.54,39.55,458000.0,34.6968,34.7319,34.6968,34.7056,458000.0
2014-06-20 15:55:00,39.55,39.61,39.54,39.57,756200.0,34.7056,34.7583,34.6968,34.7232,756200.0
2014-06-23 09:30:00,39.41,39.67,39.22,39.3,398900.0,34.5828,34.8109,34.416,34.4862,398900.0
2014-06-23 09:35:00,39.29,39.29,39.06,39.27,238200.0,34.4775,34.4775,34.2756,34.4599,238200.0
2014-06-23 09:40:00,39.28,39.33,39.08,39.14,173000.0,34.4687,34.5126,34.2932,34.3458,173000.0
2014-06-23 09:45:00,39.14,39.21,39.04,39.09,250100.0,34.3458,34.4073,34.2581,34.302,250100.0
2014-06-23 09:50:00,39.09,39.2,39.03,39.08,173000.0,34.302,34.3985,34.2493,34.2932,173000.0
2014-06-23 09:55:00,39.08,39.24,39.04,39.24,138100.0,34.2932,34.4336,34.2581,34.4336,138100.0
2014-06-23 10:00:00,39.24,39.34,39.11,39.11,304200.0,34.4336,34.5213,34.3195,34.3195,304200.0
2014-06-23 10:05:00,39.12,39.12,38.84,38.91,475100.0,34.3283,34.3283,34.0826,34.144,475100.0
2014-06-23 10:10:00,38.91,39.01,38.71,38.74,461600.0,34.144,34.2318,33.9685,33.9948,461600.0
2014-06-23 10:15:00,38.74,38.91,38.73,38.89,298600.0,33.9948,34.144,33.986,34.1264,298600.0
2014-06-23 10:20:00,38.88,38.91,38.82,38.86,187000.0,34.1177,34.144,34.065,34.1001,187000.0
2014-06-23 10:25:00,38.86,38.91,38.81,38.86,180900.0,34.1001,34.144,34.0562,34.1001,180900.0
2014-06-23 10:30:00,38.85,38.94,38.82,38.84,212000.0,34.0913,34.1703,34.065,34.0826,212000.0
2014-06-23 10:35:00,38.83,38.86,38.71,38.84,175200.0,34.0738,34.1001,33.9685,34.0826,175200.0
2014-06-23 10:40:00,38.85,38.89,38.8,38.81,137800.0,34.0913,34.1264,34.0475,34.0562,137800.0
2014-06-23 10:45:00,38.82,38.9,38.76,38.76,157000.0,34.065,34.1352,34.0124,34.0124,157000.0
2014-06-23 10:50:00,38.76,38.79,38.67,38.67,206800.0,34.0124,34.0387,33.9334,33.9334,206800.0
2014-06-23 10:55:00,38.67,38.8,38.61,38.77,275600.0,33.9334,34.0475,33.8807,34.0211,275600.0
2014-06-23 11:00:00,38.76,38.85,38.69,38.69,391300.0,34.0124,34.0913,33.9509,33.9509,391300.0
2014-06-23 11:05:00,38.69,38.73,38.62,38.68,162900.0,33.9509,33.986,33.8895,33.9422,162900.0
2014-06-23 11:10:00,38.69,38.78,38.66,38.76,150500.0,33.9509,34.0299,33.9246,34.0124,150500.0
2014-06-23 11:15:00,38.76,38.77,38.73,38.76,104700.0,34.0124,34.0211,33.986,34.0124,104700.0
2014-06-23 11:20:00,38.75,38.77,38.71,38.74,98500.0,34.0036,34.0211,33.9685,33.9948,98500.0
2014-06-23 11:25:00,38.75,38.75,38.65,38.66,208000.0,34.0036,34.0036,33.9158,33.9246,208000.0
2014-06-23 11:30:00,38.66,38.66,38.62,38.64,235800.0,33.9246,33.9246,33.8895,33.9071,235800.0
2014-06-23 11:35:00,38.63,38.67,38.57,38.64,274600.0,33.8983,33.9334,33.8456,33.9071,274600.0
2014-06-23 11:40:00,38.64,38.72,38.63,38.69,95400.0,33.9071,33.9773,33.8983,33.9509,95400.0
2014-06-23 11:45:00,38.69,38.73,38.65,38.71,90800.0,33.9509,33.986,33.9158,33.9685,90800.0
2014-06-23 11:50:00,38.71,38.77,38.7,38.72,78800.0,33.9685,34.0211,33.9597,33.9773,78800.0
2014-06-23 11:55:00,38.72,38.73,38.71,38.73,40000.0,33.9773,33.986,33.9685,33.986,40000.0
2014-06-23 12:00:00,38.72,38.75,38.72,38.72,63500.0,33.9773,34.0036,33.9773,33.9773,63500.0
2014-06-23 12:05:00,38.73,38.76,38.7,38.72,138900.0,33.986,34.0124,33.9597,33.9773,138900.0
2014-06-23 12:10:00,38.71,38.73,38.67,38.7,55200.0,33.9685,33.986,33.9334,33.9597,55200.0
2014-06-23 12:15:00,38.69,38.77,38.68,38.75,144900.0,33.9509,34.0211,33.9422,34.0036,144900.0
2014-06-23 12:20:00,38.74,38.77,38.68,38.76,91300.0,33.9948,34.0211,33.9422,34.0124,91300.0
2014-06-23 12:25:00,38.77,38.78,38.72,38.75,116600.0,34.0211,34.0299,33.9773,34.0036,116600.0
2014-06-23 12:30:00,38.75,38.84,38.74,38.82,127600.0,34.0036,34.0826,33.9948,34.065,127600.0
2014-06-23 12:35:00,38.82,38.83,38.77,38.81,55800.0,34.065,34.0738,34.0211,34.0562,55800.0
2014-06-23 12:40:00,38.81,38.85,38.8,38.83,86300.0,34.0562,34.0913,34.0475,34.0738,86300.0
2014-06-23 12:45:00,38.82,38.86,38.79,38.85,177700.0,34.065,34.1001,34.0387,34.0913,177700.0
2014-06-23 12:50:00,38.86,38.87,38.85,38.87,76500.0,34.1001,34.1089,34.0913,34.1089,76500.0
2014-06-23 12:55:00,38.87,38.88,38.81,38.83,126900.0,34.1089,34.1177,34.0562,34.0738,126900.0
2014-06-23 13:00:00,38.83,38.84,38.78,38.79,80800.0,34.0738,34.0826,34.0299,34.0387,80800.0
2014-06-23 13:05:00,38.78,38.81,38.76,38.76,89100.0,34.0299,34.0562,34.0124,34.0124,89100.0
2014-06-23 13:10:00,38.76,38.8,38.75,38.8,69100.0,34.0124,34.0475,34.0036,34.0475,69100.0
2014-06-23 13:15:00,38.8,38.81,38.71,38.72,69900.0,34.0475,34.0562,33.9685,33.9773,69900.0
2014-06-23 13:20:00,38.72,38.82,38.72,38.8,144400.0,33.9773,34.065,33.9773,34.0475,144400.0
2014-06-23 13:25:00,38.8,38.9,38.8,38.89,190500.0,34.0475,34.1352,34.0475,34.1264,190500.0
2014-06-23 13:30:00,38.88,38.89,38.85,38.88,129000.0,34.1177,34.1264,34.0913,34.1177,129000.0
2014-06-23 13:35:00,38.88,38.98,38.88,38.95,151900.0,34.1177,34.2054,34.1177,34.1791,151900.0
2014-06-23 13:40:00,38.95,38.96,38.86,38.91,67200.0,34.1791,34.1879,34.1001,34.144,67200.0
2014-06-23 13:45:00,38.9,38.94,38.88,38.9,98200.0,34.1352,34.1703,34.1177,34.1352,98200.0
2014-06-23 13:50:00,38.91,39.03,38.9,39.0,192600.0,34.144,34.2493,34.1352,34.223,192600.0
2014-06-23 13:55:00,39.0,39.04,38.97,38.97,144300.0,34.223,34.2581,34.1967,34.1967,144300.0
2014-06-23 14:00:00,38.98,39.02,38.96,38.98,141500.0,34.2054,34.2405,34.1879,34.2054,141500.0
2014-06-23 14:05:00,38.98,39.09,38.97,39.09,400600.0,34.2054,34.302,34.1967,34.302,400600.0
2014-06-23 14:10:00,39.08,39.16,39.07,39.14,221000.0,34.2932,34.3634,34.2844,34.3458,221000.0
2014-06-23 14:15:00,39.14,39.18,39.09,39.1,139000.0,34.3458,34.3809,34.302,34.3107,139000.0
2014-06-23 14:20:00,39.11,39.11,39.03,39.04,91000.0,34.3195,34.3195,34.2493,34.2581,91000.0
2014-06-23 14:25:00,39.04,39.14,39.03,39.13,150200.0,34.2581,34.3458,34.2493,34.3371,150200.0
2014-06-23 14:30:00,39.12,39.13,39.04,39.04,166700.0,34.3283,34.3371,34.2581,34.2581,166700.0
2014-06-23 14:35:00,39.04,39.07,38.99,39.0,166600.0,34.2581,34.2844,34.2142,34.223,166600.0
2014-06-23 14:40:00,39.0,39.03,38.95,38.97,108300.0,34.223,34.2493,34.1791,34.1967,108300.0
2014-06-23 14:45:00,38.97,39.01,38.95,38.96,63800.0,34.1967,34.2318,34.1791,34.1879,63800.0
2014-06-23 14:50:00,38.95,39.0,38.95,38.99,71200.0,34.1791,34.223,34.1791,34.2142,71200.0
2014-06-23 14:55:00,39.0,39.09,38.95,39.07,98000.0,34.223,34.302,34.1791,34.2844,98000.0
2014-06-23 15:00:00,39.06,39.12,39.04,39.11,114200.0,34.2756,34.3283,34.2581,34.3195,114200.0
2014-06-23 15:05:00,39.12,39.15,39.11,39.11,112600.0,34.3283,34.3546,34.3195,34.3195,112600.0
2014-06-23 15:10:00,39.11,39.12,39.01,39.02,83500.0,34.3195,34.3283,34.2318,34.2405,83500.0
2014-06-23 15:15:00,39.03,39.05,39.0,39.02,60400.0,34.2493,34.2669,34.223,34.2405,60400.0
2014-06-23 15:20:00,39.02,39.08,39.02,39.05,102800.0,34.2405,34.2932,34.2405,34.2669,102800.0
2014-06-23 15:25:00,39.05,39.05,39.01,39.04,92600.0,34.2669,34.2669,34.2318,34.2581,92600.0
2014-06-23 15:30:00,39.04,39.05,39.02,39.03,62500.0,34.2581,34.2669,34.2405,34.2493,62500.0
2014-06-23 15:35:00,39.04,39.04,39.01,39.02,123500.0,34.2581,34.2581,34.2318,34.2405,123500.0
2014-06-23 15:40:00,39.03,39.03,38.99,39.02,180500.0,34.2493,34.2493,34.2142,34.2405,180500.0
2014-06-23 15:45:00,39.02,39.05,39.01,39.04,179700.0,34.2405,34.2669,34.2318,34.2581,179700.0
2014-06-23 15:50:00,39.05,39.06,39.04,39.06,113800.0,34.2669,34.2756,34.2581,34.2756,113800.0
2014-06-23 15:55:00,39.06,39.09,39.05,39.06,319000.0,34.2756,34.302,34.2669,34.2756,319000.0
2014-06-24 09:30:00,38.89,39.05,38.76,39.03,261700.0,34.1264,34.2669,34.0124,34.2493,261700.0
2014-06-24 09:35:00,39.03,39.37,39.03,39.22,195700.0,34.2493,34.5477,34.2493,34.416,195700.0
2014-06-24 09:40:00,39.2,39.33,39.2,39.28,79100.0,34.3985,34.5126,34.3985,34.4687,79100.0
2014-06-24 09:45:00,39.28,39.36,39.16,39.18,165400.0,34.4687,34.5389,34.3634,34.3809,165400.0
2014-06-24 09:50:00,39.18,39.19,38.95,39.0,174900.0,34.3809,34.3897,34.1791,34.223,174900.0
2014-06-24 09:55:00,39.01,39.02,38.95,39.01,92000.0,34.2318,34.2405,34.1791,34.2318,92000.0
2014-06-24 10:00:00,39.01,39.12,38.97,39.04,77900.0,34.2318,34.3283,34.1967,34.2581,77900.0
2014-06-24 10:05:00,39.04,39.05,38.99,39.03,110900.0,34.2581,34.2669,34.2142,34.2493,110900.0
2014-06-24 10:10:00,39.04,39.06,38.96,39.05,103500.0,34.2581,34.2756,34.1879,34.2669,103500.0
2014-06-24 10:15:00,39.06,39.15,39.04,39.1,96900.0,34.2756,34.3546,34.2581,34.3107,96900.0
2014-06-24 10:20:00,39.09,39.14,39.06,39.06,67200.0,34.302,34.3458,34.2756,34.2756,67200.0
2014-06-24 10:25:00,39.05,39.17,39.01,39.16,92800.0,34.2669,34.3722,34.2318,34.3634,92800.0
2014-06-24 10:30:00,39.16,39.21,39.12,39.19,126000.0,34.3634,34.4073,34.3283,34.3897,126000.0
2014-06-24 10:35:00,39.18,39.29,39.18,39.27,128800.0,34.3809,34.4775,34.3809,34.4599,128800.0
2014-06-24 10:40:00,39.27,39.29,39.22,39.23,77800.0,34.4599,34.4775,34.416,34.4248,77800.0
2014-06-24 10:45:00,39.23,39.27,39.18,39.25,100500.0,34.4248,34.4599,34.3809,34.4424,100500.0
2014-06-24 10:50:00,39.25,39.31,39.25,39.26,112700.0,34.4424,34.495,34.4424,34.4511,112700.0
2014-06-24 10:55:00,39.27,39.29,39.25,39.29,77600.0,34.4599,34.4775,34.4424,34.4775,77600.0
2014-06-24 11:00:00,39.29,39.34,39.18,39.23,132300.0,34.4775,34.5213,34.3809,34.4248,132300.0
2014-06-24 11:05:00,39.23,39.24,39.19,39.23,50200.0,34.4248,34.4336,34.3897,34.4248,50200.0
2014-06-24 11:10:00,39.23,39.23,39.17,39.17,72300.0,34.4248,34.4248,34.3722,34.3722,72300.0
2014-06-24 11:15:00,39.18,39.27,39.18,39.25,48600.0,34.3809,34.4599,34.3809,34.4424,48600.0
2014-06-24 11:20:00,39.26,39.26,39.18,39.19,39800.0,34.4511,34.4511,34.3809,34.3897,39800.0
2014-06-24 11:25:00,39.18,39.21,39.15,39.16,47600.0,34.3809,34.4073,34.3546,34.3634,47600.0
2014-06-24 11:30:00,39.17,39.27,39.15,39.24,296000.0,34.3722,34.4599,34.3546,34.4336,296000.0
2014-06-24 11:35:00,39.24,39.29,39.21,39.24,83000.0,34.4336,34.4775,34.4073,34.4336,83000.0
2014-06-24 11:40:00,39.23,39.26,39.19,39.19,74500.0,34.4248,34.4511,34.3897,34.3897,74500.0
2014-06-24 11:45:00,39.2,39.29,39.19,39.27,95500.0,34.3985,34.4775,34.3897,34.4599,95500.0
2014-06-24 11:50:00,39.27,39.3,39.25,39.26,42100.0,34.4599,34.4862,34.4424,34.4511,42100.0
2014-06-24 11:55:00,39.25,39.26,39.21,39.24,148100.0,34.4424,34.4511,34.4073,34.4336,148100.0
2014-06-24 12:00:00,39.24,39.24,39.18,39.19,74500.0,34.4336,34.4336,34.3809,34.3897,74500.0
2014-06-24 12:05:00,39.2,39.25,39.18,39.24,66800.0,34.3985,34.4424,34.3809,34.4336,66800.0
2014-06-24 12:10:00,39.24,39.25,39.19,39.22,75700.0,34.4336,34.4424,34.3897,34.416,75700.0
2014-06-24 12:15:00,39.21,39.22,39.18,39.21,29600.0,34.4073,34.416,34.3809,34.4073,29600.0
2014-06-24 12:20:00,39.22,39.23,39.19,39.2,14200.0,34.416,34.4248,34.3897,34.3985,14200.0
2014-06-24 12:25:00,39.19,39.23,39.19,39.23,51000.0,34.3897,34.4248,34.3897,34.4248,51000.0
2014-06-24 12:30:00,39.23,39.28,39.19,39.23,49600.0,34.4248,34.4687,34.3897,34.4248,49600.0
2014-06-24 12:35:00,39.23,39.25,39.21,39.23,40500.0,34.4248,34.4424,34.4073,34.4248,40500.0
2014-06-24 12:40:00,39.23,39.24,39.2,39.2,31000.0,34.4248,34.4336,34.3985,34.3985,31000.0
2014-06-24 12:45:00,39.2,39.21,39.11,39.13,98800.0,34.3985,34.4073,34.3195,34.3371,98800.0
2014-06-24 12:50:00,39.12,39.16,39.1,39.15,51200.0,34.3283,34.3634,34.3107,34.3546,51200.0
2014-06-24 12:55:00,39.14,39.15,39.08,39.11,44900.0,34.3458,34.3546,34.2932,34.3195,44900.0
2014-06-24 13:00:00,39.1,39.1,39.04,39.07,73600.0,34.3107,34.3107,34.2581,34.2844,73600.0
2014-06-24 13:05:00,39.06,39.09,39.02,39.06,63300.0,34.2756,34.302,34.2405,34.2756,63300.0
2014-06-24 13:10:00,39.06,39.06,38.99,38.99,52000.0,34.2756,34.2756,34.2142,34.2142,52000.0
2014-06-24 13:15:00,38.99,39.0,38.91,38.93,90700.0,34.2142,34.223,34.144,34.1615,90700.0
2014-06-24 13:20:00,38.92,38.94,38.87,38.9,78400.0,34.1528,34.1703,34.1089,34.1352,78400.0
2014-06-24 13:25:00,38.9,39.09,38.89,39.09,176700.0,34.1352,34.302,34.1264,34.302,176700.0
2014-06-24 13:30:00,39.09,39.12,39.07,39.12,61100.0,34.302,34.3283,34.2844,34.3283,61100.0
2014-06-24 13:35:00,39.11,39.11,39.05,39.07,40400.0,34.3195,34.3195,34.2669,34.2844,40400.0
2014-06-24 13:40:00,39.07,39.13,39.05,39.12,118300.0,34.2844,34.3371,34.2669,34.3283,118300.0
2014-06-24 13:45:00,39.13,39.16,39.11,39.12,62700.0,34.3371,34.3634,34.3195,34.3283,62700.0
2014-06-24 13:50:00,39.12,39.14,39.1,39.1,59100.0,34.3283,34.3458,34.3107,34.3107,59100.0
2014-06-24 13:55:00,39.11,39.11,39.02,39.02,70800.0,34.3195,34.3195,34.2405,34.2405,70800.0
2014-06-24 14:00:00,39.02,39.07,39.0,39.05,89000.0,34.2405,34.2844,34.223,34.2669,89000.0
2014-06-24 14:05:00,39.05,39.06,39.01,39.05,81600.0,34.2669,34.2756,34.2318,34.2669,81600.0
2014-06-24 14:10:00,39.05,39.11,39.05,39.09,63300.0,34.2669,34.3195,34.2669,34.302,63300.0
2014-06-24 14:15:00,39.09,39.09,39.03,39.07,53500.0,34.302,34.302,34.2493,34.2844,53500.0
2014-06-24 14:20:00,39.08,39.12,39.05,39.05,40000.0,34.2932,34.3283,34.2669,34.2669,40000.0
2014-06-24 14:25:00,39.05,39.08,38.96,38.96,105300.0,34.2669,34.2932,34.1879,34.1879,105300.0
2014-06-24 14:30:00,38.96,38.99,38.93,38.93,53700.0,34.1879,34.2142,34.1615,34.1615,53700.0
2014-06-24 14:35:00,38.93,38.98,38.93,38.95,68100.0,34.1615,34.2054,34.1615,34.1791,68100.0
2014-06-24 14:40:00,38.96,39.0,38.96,38.98,51000.0,34.1879,34.223,34.1879,34.2054,51000.0
2014-06-24 14:45:00,38.98,38.99,38.95,38.96,47900.0,34.2054,34.2142,34.1791,34.1879,47900.0
2014-06-24 14:50:00,38.96,38.96,38.89,38.95,102500.0,34.1879,34.1879,34.1264,34.1791,102500.0
2014-06-24 14:55:00,38.95,39.04,38.94,38.96,84300.0,34.1791,34.2581,34.1703,34.1879,84300.0
2014-06-24 15:00:00,38.96,38.97,38.89,38.94,111700.0,34.1879,34.1967,34.1264,34.1703,111700.0
2014-06-24 15:05:00,38.94,38.95,38.84,38.85,130300.0,34.1703,34.1791,34.0826,34.0913,130300.0
2014-06-24 15:10:00,38.84,38.86,38.62,38.62,317400.0,34.0826,34.1001,33.8895,33.8895,317400.0
2014-06-24 15:15:00,38.62,38.74,38.61,38.71,197800.0,33.8895,33.9948,33.8807,33.9685,197800.0
2014-06-24 15:20:00,38.71,38.74,38.62,38.74,195700.0,33.9685,33.9948,33.8895,33.9948,195700.0
2014-06-24 15:25:00,38.73,38.75,38.69,38.72,103800.0,33.986,34.0036,33.9509,33.9773,103800.0
2014-06-24 15:30:00,38.72,38.75,38.64,38.65,135200.0,33.9773,34.0036,33.9071,33.9158,135200.0
2014-06-24 15:35:00,38.65,38.66,38.55,38.55,210500.0,33.9158,33.9246,33.8281,33.8281,210500.0
2014-06-24 15:40:00,38.56,38.6,38.55,38.58,180100.0,33.8369,33.872,33.8281,33.8544,180100.0
2014-06-24 15:45:00,38.57,38.62,38.56,38.62,189400.0,33.8456,33.8895,33.8369,33.8895,189400.0
2014-06-24 15:50:00,38.61,38.67,38.59,38.6,256300.0,33.8807,33.9334,33.8632,33.872,256300.0
2014-06-24 15:55:00,38.59,38.62,38.55,38.58,344000.0,33.8632,33.8895,33.8281,33.8544,344000.0
2014-06-25 09:30:00,38.51,38.51,38.04,38.29,378800.0,33.793,33.793,33.3806,33.5999,378800.0
2014-06-25 09:35:00,38.3,38.59,38.29,38.51,220300.0,33.6087,33.8632,33.5999,33.793,220300.0
2014-06-25 09:40:00,38.51,38.79,38.5,38.77,198600.0,33.793,34.0387,33.7842,34.0211,198600.0
2014-06-25 09:45:00,38.77,38.9,38.69,38.78,151700.0,34.0211,34.1352,33.9509,34.0299,151700.0
2014-06-25 09:50:00,38.79,38.87,38.71,38.74,108000.0,34.0387,34.1089,33.9685,33.9948,108000.0
2014-06-25 09:55:00,38.74,38.75,38.66,38.69,86300.0,33.9948,34.0036,33.9246,33.9509,86300.0
2014-06-25 10:00:00,38.69,38.73,38.64,38.7,77100.0,33.9509,33.986,33.9071,33.9597,77100.0
2014-06-25 10:05:00,38.69,38.77,38.66,38.77,120000.0,33.9509,34.0211,33.9246,34.0211,120000.0
2014-06-25 10:10:00,38.78,38.88,38.72,38.87,146100.0,34.0299,34.1177,33.9773,34.1089,146100.0
2014-06-25 10:15:00,38.87,38.9,38.84,38.86,164100.0,34.1089,34.1352,34.0826,34.1001,164100.0
2014-06-25 10:20:00,38.87,38.95,38.73,38.75,155100.0,34.1089,34.1791,33.986,34.0036,155100.0
2014-06-25 10:25:00,38.75,38.92,38.75,38.86,100400.0,34.0036,34.1528,34.0036,34.1001,100400.0
2014-06-25 10:30:00,38.87,38.92,38.82,38.85,50200.0,34.1089,34.1528,34.065,34.0913,50200.0
2014-06-25 10:35:00,38.85,38.87,38.8,38.86,80300.0,34.0913,34.1089,34.0475,34.1001,80300.0
2014-06-25 10:40:00,38.87,39.01,38.86,38.95,97300.0,34.1089,34.2318,34.1001,34.1791,97300.0
2014-06-25 10:45:00,38.95,39.0,38.91,39.0,103600.0,34.1791,34.223,34.144,34.223,103600.0
2014-06-25 10:50:00,39.01,39.06,39.0,39.01,86500.0,34.2318,34.2756,34.223,34.2318,86500.0
2014-06-25 10:55:00,38.99,39.07,38.98,39.04,85000.0,34.2142,34.2844,34.2054,34.2581,85000.0
2014-06-25 11:00:00,39.04,39.06,39.0,39.06,138200.0,34.2581,34.2756,34.223,34.2756,138200.0
2014-06-25 11:05:00,39.05,39.09,39.02,39.04,99700.0,34.2669,34.302,34.2405,34.2581,99700.0
2014-06-25 11:10:00,39.04,39.11,39.04,39.06,57000.0,34.2581,34.3195,34.2581,34.2756,57000.0
2014-06-25 11:15:00,39.07,39.07,38.99,39.06,117900.0,34.2844,34.2844,34.2142,34.2756,117900.0
2014-06-25 11:20:00,39.04,39.08,38.99,39.05,56800.0,34.2581,34.2932,34.2142,34.2669,56800.0
2014-06-25 11:25:00,39.05,39.08,39.02,39.04,32600.0,34.2669,34.2932,34.2405,34.2581,32600.0
2014-06-25 11:30:00,39.05,39.07,39.0,39.01,41800.0,34.2669,34.2844,34.223,34.2318,41800.0
2014-06-25 11:35:00,39.0,39.08,39.0,39.03,117300.0,34.223,34.2932,34.223,34.2493,117300.0
2014-06-25 11:40:00,39.03,39.07,39.03,39.06,26400.0,34.2493,34.2844,34.2493,34.2756,26400.0
2014-06-25 11:45:00,39.06,39.08,39.03,39.03,44300.0,34.2756,34.2932,34.2493,34.2493,44300.0
2014-06-25 11:50:00,39.03,39.07,39.02,39.05,66700.0,34.2493,34.2844,34.2405,34.2669,66700.0
2014-06-25 11:55:00,39.05,39.12,39.01,39.09,78300.0,34.2669,34.3283,34.2318,34.302,78300.0
2014-06-25 12:00:00,39.08,39.16,39.08,39.14,69800.0,34.2932,34.3634,34.2932,34.3458,69800.0
2014-06-25 12:05:00,39.14,39.14,39.08,39.11,63200.0,34.3458,34.3458,34.2932,34.3195,63200.0
2014-06-25 12:10:00,39.1,39.12,39.05,39.1,79100.0,34.3107,34.3283,34.2669,34.3107,79100.0
2014-06-25 12:15:00,39.11,39.16,39.08,39.09,47600.0,34.3195,34.3634,34.2932,34.302,47600.0
2014-06-25 12:20:00,39.09,39.14,39.08,39.12,29800.0,34.302,34.3458,34.2932,34.3283,29800.0
2014-06-25 12:25:00,39.12,39.12,39.02,39.09,27300.0,34.3283,34.3283,34.2405,34.302,27300.0
2014-06-25 12:30:00,39.08,39.09,39.04,39.06,33400.0,34.2932,34.302,34.2581,34.2756,33400.0
2014-06-25 12:35:00,39.06,39.08,39.02,39.03,47200.0,34.2756,34.2932,34.2405,34.2493,47200.0
2014-06-25 12:40:00,39.04,39.08,39.02,39.06,37600.0,34.2581,34.2932,34.2405,34.2756,37600.0
2014-06-25 12:45:00,39.05,39.05,39.0,39.0,42500.0,34.2669,34.2669,34.223,34.223,42500.0
2014-06-25 12:50:00,39.0,39.02,38.99,39.0,47600.0,34.223,34.2405,34.2142,34.223,47600.0
2014-06-25 12:55:00,39.0,39.01,38.96,38.97,42700.0,34.223,34.2318,34.1879,34.1967,42700.0
2014-06-25 13:00:00,38.97,39.05,38.96,39.05,70500.0,34.1967,34.2669,34.1879,34.2669,70500.0
2014-06-25 13:05:00,39.05,39.09,39.03,39.06,67500.0,34.2669,34.302,34.2493,34.2756,67500.0
2014-06-25 13:10:00,39.06,39.14,39.05,39.12,129400.0,34.2756,34.3458,34.2669,34.3283,129400.0
2014-06-25 13:15:00,39.11,39.2,39.08,39.2,106500.0,34.3195,34.3985,34.2932,34.3985,106500.0
2014-06-25 13:20:00,39.2,39.28,39.19,39.26,165900.0,34.3985,34.4687,34.3897,34.4511,165900.0
2014-06-25 13:25:00,39.26,39.27,39.22,39.23,56900.0,34.4511,34.4599,34.416,34.4248,56900.0
2014-06-25 13:30:00,39.24,39.26,39.22,39.22,136900.0,34.4336,34.4511,34.416,34.416,136900.0
2014-06-25 13:35:00,39.23,39.28,39.22,39.27,149000.0,34.4248,34.4687,34.416,34.4599,149000.0
2014-06-25 13:40:00,39.27,39.28,39.25,39.26,116400.0,34.4599,34.4687,34.4424,34.4511,116400.0
2014-06-25 13:45:00,39.26,39.26,39.22,39.25,87500.0,34.4511,34.4511,34.416,34.4424,87500.0
2014-06-25 13:50:00,39.26,39.28,39.22,39.24,58700.0,34.4511,34.4687,34.416,34.4336,58700.0
2014-06-25 13:55:00,39.24,39.3,39.21,39.28,76900.0,34.4336,34.4862,34.4073,34.4687,76900.0
2014-06-25 14:00:00,39.28,39.38,39.26,39.38,207900.0,34.4687,34.5564,34.4511,34.5564,207900.0
2014-06-25 14:05:00,39.38,39.39,39.34,39.37,64200.0,34.5564,34.5652,34.5213,34.5477,64200.0
2014-06-25 14:10:00,39.37,39.4,39.36,39.37,74500.0,34.5477,34.574,34.5389,34.5477,74500.0
2014-06-25 14:15:00,39.37,39.39,39.36,39.39,46100.0,34.5477,34.5652,34.5389,34.5652,46100.0
2014-06-25 14:20:00,39.39,39.5,39.39,39.49,127300.0,34.5652,34.6617,34.5652,34.653,127300.0
2014-06-25 14:25:00,39.48,39.5,39.43,39.43,95600.0,34.6442,34.6617,34.6003,34.6003,95600.0
2014-06-25 14:30:00,39.43,39.46,39.38,39.45,104300.0,34.6003,34.6266,34.5564,34.6179,104300.0
2014-06-25 14:35:00,39.45,39.45,39.42,39.42,48200.0,34.6179,34.6179,34.5915,34.5915,48200.0
2014-06-25 14:40:00,39.43,39.45,39.4,39.4,65600.0,34.6003,34.6179,34.574,34.574,65600.0
2014-06-25 14:45:00,39.39,39.4,39.32,39.34,88000.0,34.5652,34.574,34.5038,34.5213,88000.0
2014-06-25 14:50:00,39.34,39.4,39.34,39.35,74100.0,34.5213,34.574,34.5213,34.5301,74100.0
2014-06-25 14:55:00,39.36,39.38,39.31,39.32,57300.0,34.5389,34.5564,34.495,34.5038,57300.0
2014-06-25 15:00:00,39.31,39.32,39.28,39.3,51100.0,34.495,34.5038,34.4687,34.4862,51100.0
2014-06-25 15:05:00,39.29,39.33,39.28,39.32,70000.0,34.4775,34.5126,34.4687,34.5038,70000.0
2014-06-25 15:10:00,39.32,39.37,39.29,39.36,91200.0,34.5038,34.5477,34.4775,34.5389,91200.0
2014-06-25 15:15:00,39.37,39.38,39.34,39.36,50500.0,34.5477,34.5564,34.5213,34.5389,50500.0
2014-06-25 15:20:00,39.36,39.39,39.36,39.37,56800.0,34.5389,34.5652,34.5389,34.5477,56800.0
2014-06-25 15:25:00,39.38,39.4,39.32,39.32,85700.0,34.5564,34.574,34.5038,34.5038,85700.0
2014-06-25 15:30:00,39.32,39.33,39.29,39.31,141300.0,34.5038,34.5126,34.4775,34.495,141300.0
2014-06-25 15:35:00,39.31,39.33,39.27,39.27,125900.0,34.495,34.5126,34.4599,34.4599,125900.0
2014-06-25 15:40:00,39.27,39.36,39.27,39.36,181100.0,34.4599,34.5389,34.4599,34.5389,181100.0
2014-06-25 15:45:00,39.36,39.4,39.35,39.37,136500.0,34.5389,34.574,34.5301,34.5477,136500.0
2014-06-25 15:50:00,39.36,39.37,39.3,39.32,178400.0,34.5389,34.5477,34.4862,34.5038,178400.0
2014-06-25 15:55:00,39.31,39.37,39.31,39.34,366300.0,34.495,34.5477,34.495,34.5213,366300.0
2014-06-26 09:30:00,39.28,39.52,39.28,39.34,253900.0,34.4687,34.6793,34.4687,34.5213,253900.0
2014-06-26 09:35:00,39.34,39.47,39.34,39.44,89800.0,34.5213,34.6354,34.5213,34.6091,89800.0
2014-06-26 09:40:00,39.42,39.42,39.06,39.12,202800.0,34.5915,34.5915,34.2756,34.3283,202800.0
2014-06-26 09:45:00,39.11,39.12,38.89,38.89,162900.0,34.3195,34.3283,34.1264,34.1264,162900.0
2014-06-26 09:50:00,38.89,38.96,38.85,38.95,162600.0,34.1264,34.1879,34.0913,34.1791,162600.0
2014-06-26 09:55:00,38.96,38.96,38.85,38.88,185200.0,34.1879,34.1879,34.0913,34.1177,185200.0
2014-06-26 10:00:00,38.88,39.03,38.85,39.03,192400.0,34.1177,34.2493,34.0913,34.2493,192400.0
2014-06-26 10:05:00,39.02,39.1,38.98,39.02,95600.0,34.2405,34.3107,34.2054,34.2405,95600.0
2014-06-26 10:10:00,39.02,39.13,38.99,39.1,76200.0,34.2405,34.3371,34.2142,34.3107,76200.0
2014-06-26 10:15:00,39.09,39.21,39.06,39.2,150200.0,34.302,34.4073,34.2756,34.3985,150200.0
2014-06-26 10:20:00,39.2,39.41,39.2,39.34,321300.0,34.3985,34.5828,34.3985,34.5213,321300.0
2014-06-26 10:25:00,39.34,39.36,39.19,39.31,86400.0,34.5213,34.5389,34.3897,34.495,86400.0
2014-06-26 10:30:00,39.3,39.3,39.19,39.24,81700.0,34.4862,34.4862,34.3897,34.4336,81700.0
2014-06-26 10:35:00,39.24,39.25,39.13,39.16,214500.0,34.4336,34.4424,34.3371,34.3634,214500.0
2014-06-26 10:40:00,39.16,39.23,39.07,39.23,62800.0,34.3634,34.4248,34.2844,34.4248,62800.0
2014-06-26 10:45:00,39.22,39.29,39.18,39.25,54700.0,34.416,34.4775,34.3809,34.4424,54700.0
2014-06-26 10:50:00,39.25,39.37,39.25,39.34,89300.0,34.4424,34.5477,34.4424,34.5213,89300.0
2014-06-26 10:55:00,39.34,39.4,39.32,39.37,124800.0,34.5213,34.574,34.5038,34.5477,124800.0
2014-06-26 11:00:00,39.37,39.45,39.37,39.44,94300.0,34.5477,34.6179,34.5477,34.6091,94300.0
2014-06-26 11:05:00,39.44,39.45,39.32,39.32,129700.0,34.6091,34.6179,34.5038,34.5038,129700.0
2014-06-26 11:10:00,39.33,39.33,39.17,39.25,320000.0,34.5126,34.5126,34.3722,34.4424,320000.0
2014-06-26 11:15:00,39.26,39.27,39.16,39.22,86700.0,34.4511,34.4599,34.3634,34.416,86700.0
2014-06-26 11:20:00,39.21,39.31,39.21,39.25,71500.0,34.4073,34.495,34.4073,34.4424,71500.0
2014-06-26 11:25:00,39.25,39.28,39.2,39.23,46200.0,34.4424,34.4687,34.3985,34.4248,46200.0
2014-06-26 11:30:00,39.21,39.26,39.2,39.23,42200.0,34.4073,34.4511,34.3985,34.4248,42200.0
2014-06-26 11:35:00,39.23,39.31,39.21,39.31,115300.0,34.4248,34.495,34.4073,34.495,115300.0
2014-06-26 11:40:00,39.3,39.3,39.22,39.27,72300.0,34.4862,34.4862,34.416,34.4599,72300.0
2014-06-26 11:45:00,39.28,39.28,39.21,39.22,44700.0,34.4687,34.4687,34.4073,34.416,44700.0
2014-06-26 11:50:00,39.22,39.26,39.21,39.25,43200.0,34.416,34.4511,34.4073,34.4424,43200.0
2014-06-26 11:55:00,39.25,39.25,39.16,39.21,66900.0,34.4424,34.4424,34.3634,34.4073,66900.0
2014-06-26 12:00:00,39.2,39.21,39.15,39.17,28900.0,34.3985,34.4073,34.3546,34.3722,28900.0
2014-06-26 12:05:00,39.18,39.18,39.12,39.18,59600.0,34.3809,34.3809,34.3283,34.3809,59600.0
2014-06-26 12:10:00,39.18,39.18,39.11,39.16,37700.0,34.3809,34.3809,34.3195,34.3634,37700.0
2014-06-26 12:15:00,39.16,39.18,39.13,39.16,32000.0,34.3634,34.3809,34.3371,34.3634,32000.0
2014-06-26 12:20:00,39.15,39.17,39.14,39.15,26000.0,34.3546,34.3722,34.3458,34.3546,26000.0
2014-06-26 12:25:00,39.14,39.16,39.09,39.15,52200.0,34.3458,34.3634,34.302,34.3546,52200.0
2014-06-26 12:30:00,39.15,39.19,39.13,39.14,38000.0,34.3546,34.3897,34.3371,34.3458,38000.0
2014-06-26 12:35:00,39.15,39.15,39.06,39.11,84000.0,34.3546,34.3546,34.2756,34.3195,84000.0
2014-06-26 12:40:00,39.11,39.13,39.1,39.12,30700.0,34.3195,34.3371,34.3107,34.3283,30700.0
2014-06-26 12:45:00,39.12,39.12,39.06,39.09,66600.0,34.3283,34.3283,34.2756,34.302,66600.0
2014-06-26 12:50:00,39.1,39.14,39.09,39.12,80800.0,34.3107,34.3458,34.302,34.3283,80800.0
2014-06-26 12:55:00,39.11,39.12,39.09,39.11,66800.0,34.3195,34.3283,34.302,34.3195,66800.0
2014-06-26 13:00:00,39.11,39.18,39.1,39.17,81000.0,34.3195,34.3809,34.3107,34.3722,81000.0
2014-06-26 13:05:00,39.16,39.2,39.15,39.19,37000.0,34.3634,34.3985,34.3546,34.3897,37000.0
2014-06-26 13:10:00,39.18,39.21,39.17,39.18,77700.0,34.3809,34.4073,34.3722,34.3809,77700.0
2014-06-26 13:15:00,39.18,39.2,39.15,39.2,47000.0,34.3809,34.3985,34.3546,34.3985,47000.0
2014-06-26 13:20:00,39.2,39.33,39.2,39.31,95800.0,34.3985,34.5126,34.3985,34.495,95800.0
2014-06-26 13:25:00,39.32,39.34,39.26,39.27,79000.0,34.5038,34.5213,34.4511,34.4599,79000.0
2014-06-26 13:30:00,39.27,39.33,39.27,39.29,56200.0,34.4599,34.5126,34.4599,34.4775,56200.0
2014-06-26 13:35:00,39.3,39.3,39.27,39.29,49800.0,34.4862,34.4862,34.4599,34.4775,49800.0
2014-06-26 13:40:00,39.3,39.31,39.23,39.25,83100.0,34.4862,34.495,34.4248,34.4424,83100.0
2014-06-26 13:45:00,39.25,39.3,39.24,39.29,58200.0,34.4424,34.4862,34.4336,34.4775,58200.0
2014-06-26 13:50:00,39.29,39.32,39.25,39.28,47600.0,34.4775,34.5038,34.4424,34.4687,47600.0
2014-06-26 13:55:00,39.28,39.29,39.25,39.26,59700.0,34.4687,34.4775,34.4424,34.4511,59700.0
2014-06-26 14:00:00,39.25,39.26,39.15,39.18,114300.0,34.4424,34.4511,34.3546,34.3809,114300.0
2014-06-26 14:05:00,39.18,39.21,39.17,39.2,75400.0,34.3809,34.4073,34.3722,34.3985,75400.0
2014-06-26 14:10:00,39.2,39.2,39.15,39.16,49300.0,34.3985,34.3985,34.3546,34.3634,49300.0
2014-06-26 14:15:00,39.15,39.16,39.12,39.13,89200.0,34.3546,34.3634,34.3283,34.3371,89200.0
2014-06-26 14:20:00,39.13,39.15,39.1,39.13,80800.0,34.3371,34.3546,34.3107,34.3371,80800.0
2014-06-26 14:25:00,39.14,39.22,39.14,39.22,39500.0,34.3458,34.416,34.3458,34.416,39500.0
2014-06-26 14:30:00,39.23,39.23,39.17,39.22,72200.0,34.4248,34.4248,34.3722,34.416,72200.0
2014-06-26 14:35:00,39.22,39.23,39.19,39.19,35100.0,34.416,34.4248,34.3897,34.3897,35100.0
2014-06-26 14:40:00,39.19,39.22,39.19,39.22,47300.0,34.3897,34.416,34.3897,34.416,47300.0
2014-06-26 14:45:00,39.22,39.23,39.18,39.2,49200.0,34.416,34.4248,34.3809,34.3985,49200.0
2014-06-26 14:50:00,39.2,39.21,39.15,39.21,29600.0,34.3985,34.4073,34.3546,34.4073,29600.0
2014-06-26 14:55:00,39.21,39.21,39.16,39.17,37900.0,34.4073,34.4073,34.3634,34.3722,37900.0
2014-06-26 15:00:00,39.18,39.22,39.17,39.21,55000.0,34.3809,34.416,34.3722,34.4073,55000.0
2014-06-26 15:05:00,39.21,39.27,39.21,39.27,50800.0,34.4073,34.4599,34.4073,34.4599,50800.0
2014-06-26 15:10:00,39.27,39.28,39.23,39.23,38600.0,34.4599,34.4687,34.4248,34.4248,38600.0
2014-06-26 15:15:00,39.24,39.31,39.23,39.27,206600.0,34.4336,34.495,34.4248,34.4599,206600.0
2014-06-26 15:20:00,39.27,39.29,39.25,39.29,66100.0,34.4599,34.4775,34.4424,34.4775,66100.0
2014-06-26 15:25:00,39.29,39.3,39.23,39.24,57000.0,34.4775,34.4862,34.4248,34.4336,57000.0
2014-06-26 15:30:00,39.24,39.24,39.18,39.21,397300.0,34.4336,34.4336,34.3809,34.4073,397300.0
2014-06-26 15:35:00,39.21,39.24,39.18,39.21,261400.0,34.4073,34.4336,34.3809,34.4073,261400.0
2014-06-26 15:40:00,39.21,39.26,39.2,39.22,115500.0,34.4073,34.4511,34.3985,34.416,115500.0
2014-06-26 15:45:00,39.23,39.32,39.22,39.31,380000.0,34.4248,34.5038,34.416,34.495,380000.0
2014-06-26 15:50:00,39.3,39.36,39.28,39.3,434500.0,34.4862,34.5389,34.4687,34.4862,434500.0
2014-06-26 15:55:00,39.3,39.31,39.23,39.3,1239900.0,34.4862,34.495,34.4248,34.4862,1239900.0
2014-06-27 09:30:00,39.21,39.38,39.21,39.35,162900.0,34.4073,34.5564,34.4073,34.5301,162900.0
2014-06-27 09:35:00,39.34,39.41,39.31,39.33,78000.0,34.5213,34.5828,34.495,34.5126,78000.0
2014-06-27 09:40:00,39.34,39.37,39.07,39.07,122700.0,34.5213,34.5477,34.2844,34.2844,122700.0
2014-06-27 09:45:00,39.08,39.21,39.07,39.16,70700.0,34.2932,34.4073,34.2844,34.3634,70700.0
2014-06-27 09:50:00,39.16,39.18,39.07,39.09,95200.0,34.3634,34.3809,34.2844,34.302,95200.0
2014-06-27 09:55:00,39.09,39.11,39.02,39.03,104600.0,34.302,34.3195,34.2405,34.2493,104600.0
2014-06-27 10:00:00,39.04,39.05,38.93,39.0,145300.0,34.2581,34.2669,34.1615,34.223,145300.0
2014-06-27 10:05:00,38.99,39.05,38.97,39.01,140000.0,34.2142,34.2669,34.1967,34.2318,140000.0
2014-06-27 10:10:00,39.02,39.04,38.98,39.03,71500.0,34.2405,34.2581,34.2054,34.2493,71500.0
2014-06-27 10:15:00,39.02,39.08,38.97,38.97,108700.0,34.2405,34.2932,34.1967,34.1967,108700.0
2014-06-27 10:20:00,38.97,39.05,38.96,39.03,48600.0,34.1967,34.2669,34.1879,34.2493,48600.0
2014-06-27 10:25:00,39.04,39.06,39.01,39.01,44200.0,34.2581,34.2756,34.2318,34.2318,44200.0
2014-06-27 10:30:00,39.01,39.03,39.0,39.03,49700.0,34.2318,34.2493,34.223,34.2493,49700.0
2014-06-27 10:35:00,39.03,39.05,38.99,39.01,61700.0,34.2493,34.2669,34.2142,34.2318,61700.0
2014-06-27 10:40:00,39.01,39.08,38.99,39.07,91600.0,34.2318,34.2932,34.2142,34.2844,91600.0
2014-06-27 10:45:00,39.06,39.2,39.06,39.15,183400.0,34.2756,34.3985,34.2756,34.3546,183400.0
2014-06-27 10:50:00,39.15,39.17,39.12,39.12,64200.0,34.3546,34.3722,34.3283,34.3283,64200.0
2014-06-27 10:55:00,39.13,39.17,39.1,39.11,44000.0,34.3371,34.3722,34.3107,34.3195,44000.0
2014-06-27 11:00:00,39.12,39.24,39.12,39.21,153700.0,34.3283,34.4336,34.3283,34.4073,153700.0
2014-06-27 11:05:00,39.21,39.32,39.21,39.32,108000.0,34.4073,34.5038,34.4073,34.5038,108000.0
2014-06-27 11:10:00,39.33,39.33,39.25,39.28,49200.0,34.5126,34.5126,34.4424,34.4687,49200.0
2014-06-27 11:15:00,39.28,39.3,39.21,39.27,84400.0,34.4687,34.4862,34.4073,34.4599,84400.0
2014-06-27 11:20:00,39.27,39.3,39.24,39.25,77600.0,34.4599,34.4862,34.4336,34.4424,77600.0
2014-06-27 11:25:00,39.25,39.3,39.25,39.29,64600.0,34.4424,34.4862,34.4424,34.4775,64600.0
2014-06-27 11:30:00,39.28,39.33,39.27,39.27,56400.0,34.4687,34.5126,34.4599,34.4599,56400.0
2014-06-27 11:35:00,39.27,39.33,39.26,39.29,48000.0,34.4599,34.5126,34.4511,34.4775,48000.0
2014-06-27 11:40:00,39.29,39.31,39.26,39.28,33100.0,34.4775,34.495,34.4511,34.4687,33100.0
2014-06-27 11:45:00,39.29,39.32,39.26,39.27,47900.0,34.4775,34.5038,34.4511,34.4599,47900.0
2014-06-27 11:50:00,39.26,39.27,39.22,39.22,39000.0,34.4511,34.4599,34.416,34.416,39000.0
2014-06-27 11:55:00,39.22,39.24,39.19,39.19,54200.0,34.416,34.4336,34.3897,34.3897,54200.0
2014-06-27 12:00:00,39.2,39.21,39.16,39.19,51000.0,34.3985,34.4073,34.3634,34.3897,51000.0
2014-06-27 12:05:00,39.18,39.24,39.17,39.2,62800.0,34.3809,34.4336,34.3722,34.3985,62800.0
2014-06-27 12:10:00,39.2,39.23,39.19,39.21,54400.0,34.3985,34.4248,34.3897,34.4073,54400.0
2014-06-27 12:15:00,39.21,39.24,39.21,39.24,31200.0,34.4073,34.4336,34.4073,34.4336,31200.0
2014-06-27 12:20:00,39.23,39.25,39.22,39.25,48600.0,34.4248,34.4424,34.416,34.4424,48600.0
2014-06-27 12:25:00,39.25,39.26,39.21,39.22,45600.0,34.4424,34.4511,34.4073,34.416,45600.0
2014-06-27 12:30:00,39.22,39.22,39.11,39.14,86300.0,34.416,34.416,34.3195,34.3458,86300.0
2014-06-27 12:35:00,39.14,39.14,39.11,39.12,46900.0,34.3458,34.3458,34.3195,34.3283,46900.0
2014-06-27 12:40:00,39.12,39.12,39.05,39.07,47600.0,34.3283,34.3283,34.2669,34.2844,47600.0
2014-06-27 12:45:00,39.07,39.1,39.06,39.09,74100.0,34.2844,34.3107,34.2756,34.302,74100.0
2014-06-27 12:50:00,39.09,39.1,39.07,39.09,38600.0,34.302,34.3107,34.2844,34.302,38600.0
2014-06-27 12:55:00,39.09,39.11,39.09,39.09,28800.0,34.302,34.3195,34.302,34.302,28800.0
2014-06-27 13:00:00,39.09,39.15,39.09,39.15,84900.0,34.302,34.3546,34.302,34.3546,84900.0
2014-06-27 13:05:00,39.14,39.15,39.0,39.05,190100.0,34.3458,34.3546,34.223,34.2669,190100.0
2014-06-27 13:10:00,39.06,39.1,39.04,39.05,59300.0,34.2756,34.3107,34.2581,34.2669,59300.0
2014-06-27 13:15:00,39.04,39.05,38.96,38.98,79900.0,34.2581,34.2669,34.1879,34.2054,79900.0
2014-06-27 13:20:00,38.97,39.01,38.96,39.0,105200.0,34.1967,34.2318,34.1879,34.223,105200.0
2014-06-27 13:25:00,39.0,39.04,38.96,39.02,111100.0,34.223,34.2581,34.1879,34.2405,111100.0
2014-06-27 13:30:00,39.04,39.07,39.01,39.05,84200.0,34.2581,34.2844,34.2318,34.2669,84200.0
2014-06-27 13:35:00,39.06,39.09,39.06,39.08,23200.0,34.2756,34.302,34.2756,34.2932,23200.0
2014-06-27 13:40:00,39.08,39.1,39.07,39.08,36700.0,34.2932,34.3107,34.2844,34.2932,36700.0
2014-06-27 13:45:00,39.08,39.08,39.01,39.02,50500.0,34.2932,34.2932,34.2318,34.2405,50500.0
2014-06-27 13:50:00,39.01,39.04,39.0,39.04,55500.0,34.2318,34.2581,34.223,34.2581,55500.0
2014-06-27 13:55:00,39.03,39.05,39.02,39.03,97500.0,34.2493,34.2669,34.2405,34.2493,97500.0
2014-06-27 14:00:00,39.02,39.06,39.0,39.06,87700.0,34.2405,34.2756,34.223,34.2756,87700.0
2014-06-27 14:05:00,39.05,39.06,39.03,39.04,36600.0,34.2669,34.2756,34.2493,34.2581,36600.0
2014-06-27 14:10:00,39.04,39.05,39.0,39.0,65200.0,34.2581,34.2669,34.223,34.223,65200.0
2014-06-27 14:15:00,39.01,39.02,38.98,39.01,79100.0,34.2318,34.2405,34.2054,34.2318,79100.0
2014-06-27 14:20:00,39.01,39.03,39.0,39.03,78900.0,34.2318,34.2493,34.223,34.2493,78900.0
2014-06-27 14:25:00,39.02,39.04,39.01,39.03,51400.0,34.2405,34.2581,34.2318,34.2493,51400.0
2014-06-27 14:30:00,39.04,39.06,39.03,39.06,46100.0,34.2581,34.2756,34.2493,34.2756,46100.0
2014-06-27 14:35:00,39.05,39.12,39.05,39.1,56500.0,34.2669,34.3283,34.2669,34.3107,56500.0
2014-06-27 14:40:00,39.11,39.12,39.09,39.11,41400.0,34.3195,34.3283,34.302,34.3195,41400.0
2014-06-27 14:45:00,39.1,39.12,39.07,39.12,51800.0,34.3107,34.3283,34.2844,34.3283,51800.0
2014-06-27 14:50:00,39.11,39.15,39.1,39.13,111900.0,34.3195,34.3546,34.3107,34.3371,111900.0
2014-06-27 14:55:00,39.13,39.15,39.13,39.14,45700.0,34.3371,34.3546,34.3371,34.3458,45700.0
2014-06-27 15:00:00,39.13,39.15,39.1,39.13,69500.0,34.3371,34.3546,34.3107,34.3371,69500.0
2014-06-27 15:05:00,39.12,39.15,39.12,39.15,48100.0,34.3283,34.3546,34.3283,34.3546,48100.0
2014-06-27 15:10:00,39.15,39.18,39.15,39.17,43600.0,34.3546,34.3809,34.3546,34.3722,43600.0
2014-06-27 15:15:00,39.17,39.19,39.16,39.18,57400.0,34.3722,34.3897,34.3634,34.3809,57400.0
2014-06-27 15:20:00,39.18,39.31,39.17,39.25,244100.0,34.3809,34.495,34.3722,34.4424,244100.0
2014-06-27 15:25:00,39.26,39.27,39.24,39.26,78400.0,34.4511,34.4599,34.4336,34.4511,78400.0
2014-06-27 15:30:00,39.26,39.29,39.25,39.27,186900.0,34.4511,34.4775,34.4424,34.4599,186900.0
2014-06-27 15:35:00,39.28,39.29,39.23,39.27,136600.0,34.4687,34.4775,34.4248,34.4599,136600.0
2014-06-27 15:40:00,39.27,39.28,39.23,39.24,137200.0,34.4599,34.4687,34.4248,34.4336,137200.0
2014-06-27 15:45:00,39.25,39.31,39.24,39.25,333500.0,34.4424,34.495,34.4336,34.4424,333500.0
2014-06-27 15:50:00,39.25,39.3,39.24,39.29,272900.0,34.4424,34.4862,34.4336,34.4775,272900.0
2014-06-27 15:55:00,39.29,39.34,39.25,39.31,514600.0,34.4775,34.5213,34.4424,34.495,514600.0
2014-06-30 09:30:00,39.18,39.23,38.84,38.87,377100.0,34.3809,34.4248,34.0826,34.1089,377100.0
2014-06-30 09:35:00,38.9,39.08,38.89,39.04,226700.0,34.1352,34.2932,34.1264,34.2581,226700.0
2014-06-30 09:40:00,39.03,39.04,38.95,39.0,109400.0,34.2493,34.2581,34.1791,34.223,109400.0
2014-06-30 09:45:00,38.99,39.1,38.96,39.09,119000.0,34.2142,34.3107,34.1879,34.302,119000.0
2014-06-30 09:50:00,39.09,39.23,39.08,39.18,205000.0,34.302,34.4248,34.2932,34.3809,205000.0
2014-06-30 09:55:00,39.19,39.22,39.11,39.11,168200.0,34.3897,34.416,34.3195,34.3195,168200.0
2014-06-30 10:00:00,39.1,39.18,39.08,39.1,98300.0,34.3107,34.3809,34.2932,34.3107,98300.0
2014-06-30 10:05:00,39.1,39.15,39.07,39.11,65900.0,34.3107,34.3546,34.2844,34.3195,65900.0
2014-06-30 10:10:00,39.11,39.15,39.09,39.14,68400.0,34.3195,34.3546,34.302,34.3458,68400.0
2014-06-30 10:15:00,39.14,39.33,39.14,39.23,146600.0,34.3458,34.5126,34.3458,34.4248,146600.0
2014-06-30 10:20:00,39.24,39.27,39.13,39.19,121000.0,34.4336,34.4599,34.3371,34.3897,121000.0
2014-06-30 10:25:00,39.19,39.22,39.17,39.18,66400.0,34.3897,34.416,34.3722,34.3809,66400.0
2014-06-30 10:30:00,39.19,39.3,39.18,39.3,183200.0,34.3897,34.4862,34.3809,34.4862,183200.0
2014-06-30 10:35:00,39.29,39.3,39.24,39.25,93000.0,34.4775,34.4862,34.4336,34.4424,93000.0
2014-06-30 10:40:00,39.25,39.3,39.24,39.28,70200.0,34.4424,34.4862,34.4336,34.4687,70200.0
2014-06-30 10:45:00,39.27,39.29,39.24,39.25,90000.0,34.4599,34.4775,34.4336,34.4424,90000.0
2014-06-30 10:50:00,39.26,39.26,39.13,39.13,107000.0,34.4511,34.4511,34.3371,34.3371,107000.0
2014-06-30 10:55:00,39.13,39.14,39.08,39.12,78200.0,34.3371,34.3458,34.2932,34.3283,78200.0
2014-06-30 11:00:00,39.12,39.13,39.06,39.09,73800.0,34.3283,34.3371,34.2756,34.302,73800.0
2014-06-30 11:05:00,39.09,39.11,39.04,39.04,94900.0,34.302,34.3195,34.2581,34.2581,94900.0
2014-06-30 11:10:00,39.05,39.08,38.97,38.97,92600.0,34.2669,34.2932,34.1967,34.1967,92600.0
2014-06-30 11:15:00,38.97,39.06,38.96,39.06,82300.0,34.1967,34.2756,34.1879,34.2756,82300.0
2014-06-30 11:20:00,39.06,39.13,39.02,39.11,80500.0,34.2756,34.3371,34.2405,34.3195,80500.0
2014-06-30 11:25:00,39.1,39.18,39.09,39.14,103700.0,34.3107,34.3809,34.302,34.3458,103700.0
2014-06-30 11:30:00,39.14,39.16,39.11,39.15,79700.0,34.3458,34.3634,34.3195,34.3546,79700.0
2014-06-30 11:35:00,39.15,39.16,39.13,39.14,24400.0,34.3546,34.3634,34.3371,34.3458,24400.0
2014-06-30 11:40:00,39.14,39.14,39.11,39.11,87700.0,34.3458,34.3458,34.3195,34.3195,87700.0
2014-06-30 11:45:00,39.12,39.14,39.1,39.1,62700.0,34.3283,34.3458,34.3107,34.3107,62700.0
2014-06-30 11:50:00,39.11,39.16,39.11,39.15,138800.0,34.3195,34.3634,34.3195,34.3546,138800.0
2014-06-30 11:55:00,39.15,39.16,39.12,39.13,41000.0,34.3546,34.3634,34.3283,34.3371,41000.0
2014-06-30 12:00:00,39.13,39.15,39.09,39.11,85800.0,34.3371,34.3546,34.302,34.3195,85800.0
2014-06-30 12:05:00,39.11,39.13,39.09,39.12,40500.0,34.3195,34.3371,34.302,34.3283,40500.0
2014-06-30 12:10:00,39.12,39.14,39.12,39.14,24500.0,34.3283,34.3458,34.3283,34.3458,24500.0
2014-06-30 12:15:00,39.13,39.16,39.11,39.15,37500.0,34.3371,34.3634,34.3195,34.3546,37500.0
2014-06-30 12:20:00,39.16,39.22,39.15,39.21,42200.0,34.3634,34.416,34.3546,34.4073,42200.0
2014-06-30 12:25:00,39.22,39.24,39.19,39.23,61600.0,34.416,34.4336,34.3897,34.4248,61600.0
2014-06-30 12:30:00,39.24,39.26,39.22,39.25,69100.0,34.4336,34.4511,34.416,34.4424,69100.0
2014-06-30 12:35:00,39.25,39.25,39.2,39.24,114400.0,34.4424,34.4424,34.3985,34.4336,114400.0
2014-06-30 12:40:00,39.24,39.26,39.22,39.24,31900.0,34.4336,34.4511,34.416,34.4336,31900.0
2014-06-30 12:45:00,39.25,39.25,39.19,39.24,55800.0,34.4424,34.4424,34.3897,34.4336,55800.0
2014-06-30 12:50:00,39.23,39.27,39.22,39.27,75400.0,34.4248,34.4599,34.416,34.4599,75400.0
2014-06-30 12:55:00,39.26,39.29,39.26,39.26,38700.0,34.4511,34.4775,34.4511,34.4511,38700.0
2014-06-30 13:00:00,39.26,39.27,39.25,39.25,24000.0,34.4511,34.4599,34.4424,34.4424,24000.0
2014-06-30 13:05:00,39.25,39.26,39.19,39.2,61300.0,34.4424,34.4511,34.3897,34.3985,61300.0
2014-06-30 13:10:00,39.2,39.23,39.2,39.22,35500.0,34.3985,34.4248,34.3985,34.416,35500.0
2014-06-30 13:15:00,39.22,39.25,39.21,39.25,41700.0,34.416,34.4424,34.4073,34.4424,41700.0
2014-06-30 13:20:00,39.24,39.25,39.19,39.22,67400.0,34.4336,34.4424,34.3897,34.416,67400.0
2014-06-30 13:25:00,39.22,39.24,39.21,39.23,33800.0,34.416,34.4336,34.4073,34.4248,33800.0
2014-06-30 13:30:00,39.23,39.24,39.19,39.19,65700.0,34.4248,34.4336,34.3897,34.3897,65700.0
2014-06-30 13:35:00,39.2,39.23,39.18,39.22,51200.0,34.3985,34.4248,34.3809,34.416,51200.0
2014-06-30 13:40:00,39.22,39.24,39.2,39.22,49700.0,34.416,34.4336,34.3985,34.416,49700.0
2014-06-30 13:45:00,39.23,39.25,39.21,39.22,49300.0,34.4248,34.4424,34.4073,34.416,49300.0
2014-06-30 13:50:00,39.22,39.24,39.21,39.24,84700.0,34.416,34.4336,34.4073,34.4336,84700.0
2014-06-30 13:55:00,39.23,39.26,39.22,39.23,54300.0,34.4248,34.4511,34.416,34.4248,54300.0
2014-06-30 14:00:00,39.23,39.23,39.15,39.16,80500.0,34.4248,34.4248,34.3546,34.3634,80500.0
2014-06-30 14:05:00,39.15,39.16,39.09,39.1,151800.0,34.3546,34.3634,34.302,34.3107,151800.0
2014-06-30 14:10:00,39.1,39.11,39.04,39.04,238700.0,34.3107,34.3195,34.2581,34.2581,238700.0
2014-06-30 14:15:00,39.04,39.07,39.02,39.03,137200.0,34.2581,34.2844,34.2405,34.2493,137200.0
2014-06-30 14:20:00,39.03,39.08,39.02,39.07,83900.0,34.2493,34.2932,34.2405,34.2844,83900.0
2014-06-30 14:25:00,39.07,39.07,39.0,39.0,120700.0,34.2844,34.2844,34.223,34.223,120700.0
2014-06-30 14:30:00,39.01,39.01,38.96,38.98,90300.0,34.2318,34.2318,34.1879,34.2054,90300.0
2014-06-30 14:35:00,38.97,39.05,38.97,39.05,74200.0,34.1967,34.2669,34.1967,34.2669,74200.0
2014-06-30 14:40:00,39.05,39.05,38.96,38.97,97000.0,34.2669,34.2669,34.1879,34.1967,97000.0
2014-06-30 14:45:00,38.97,38.98,38.95,38.96,65200.0,34.1967,34.2054,34.1791,34.1879,65200.0
2014-06-30 14:50:00,38.96,38.97,38.87,38.87,182700.0,34.1879,34.1967,34.1089,34.1089,182700.0
2014-06-30 14:55:00,38.87,38.88,38.82,38.82,133400.0,34.1089,34.1177,34.065,34.065,133400.0
2014-06-30 15:00:00,38.82,38.83,38.74,38.78,229500.0,34.065,34.0738,33.9948,34.0299,229500.0
2014-06-30 15:05:00,38.79,38.82,38.75,38.75,225700.0,34.0387,34.065,34.0036,34.0036,225700.0
2014-06-30 15:10:00,38.76,38.8,38.7,38.8,193700.0,34.0124,34.0475,33.9597,34.0475,193700.0
2014-06-30 15:15:00,38.8,38.85,38.8,38.84,71200.0,34.0475,34.0913,34.0475,34.0826,71200.0
2014-06-30 15:20:00,38.84,38.85,38.81,38.82,87400.0,34.0826,34.0913,34.0562,34.065,87400.0
2014-06-30 15:25:00,38.82,38.83,38.75,38.77,179400.0,34.065,34.0738,34.0036,34.0211,179400.0
2014-06-30 15:30:00,38.76,38.77,38.71,38.71,187200.0,34.0124,34.0211,33.9685,33.9685,187200.0
2014-06-30 15:35:00,38.71,38.79,38.71,38.75,198800.0,33.9685,34.0387,33.9685,34.0036,198800.0
2014-06-30 15:40:00,38.75,38.75,38.62,38.63,384400.0,34.0036,34.0036,33.8895,33.8983,384400.0
2014-06-30 15:45:00,38.62,38.67,38.6,38.61,529200.0,33.8895,33.9334,33.872,33.8807,529200.0
2014-06-30 15:50:00,38.62,38.7,38.6,38.63,589300.0,33.8895,33.9597,33.872,33.8983,589300.0
2014-06-30 15:55:00,38.64,38.72,38.63,38.71,999200.0,33.9071,33.9773,33.8983,33.9685,999200.0
2014-07-01 09:30:00,39.0,39.24,38.9,39.24,577100.0,34.223,34.4336,34.1352,34.4336,577100.0
2014-07-01 09:35:00,39.23,39.38,39.22,39.25,246300.0,34.4248,34.5564,34.416,34.4424,246300.0
2014-07-01 09:40:00,39.25,39.35,39.23,39.31,174800.0,34.4424,34.5301,34.4248,34.495,174800.0
2014-07-01 09:45:00,39.31,39.34,39.26,39.28,146100.0,34.495,34.5213,34.4511,34.4687,146100.0
2014-07-01 09:50:00,39.29,39.35,39.25,39.35,153900.0,34.4775,34.5301,34.4424,34.5301,153900.0
2014-07-01 09:55:00,39.34,39.42,39.32,39.42,119200.0,34.5213,34.5915,34.5038,34.5915,119200.0
2014-07-01 10:00:00,39.41,39.45,39.33,39.45,144900.0,34.5828,34.6179,34.5126,34.6179,144900.0
2014-07-01 10:05:00,39.45,39.55,39.43,39.54,210400.0,34.6179,34.7056,34.6003,34.6968,210400.0
2014-07-01 10:10:00,39.54,39.64,39.51,39.63,259400.0,34.6968,34.7846,34.6705,34.7758,259400.0
2014-07-01 10:15:00,39.64,39.74,39.61,39.64,212900.0,34.7846,34.8723,34.7583,34.7846,212900.0
2014-07-01 10:20:00,39.64,39.65,39.55,39.57,94100.0,34.7846,34.7934,34.7056,34.7232,94100.0
2014-07-01 10:25:00,39.57,39.61,39.51,39.56,107600.0,34.7232,34.7583,34.6705,34.7144,107600.0
2014-07-01 10:30:00,39.56,39.62,39.54,39.62,134600.0,34.7144,34.767,34.6968,34.767,134600.0
2014-07-01 10:35:00,39.61,39.7,39.61,39.62,176200.0,34.7583,34.8372,34.7583,34.767,176200.0
2014-07-01 10:40:00,39.62,39.65,39.57,39.65,123500.0,34.767,34.7934,34.7232,34.7934,123500.0
2014-07-01 10:45:00,39.65,39.73,39.64,39.69,184900.0,34.7934,34.8636,34.7846,34.8285,184900.0
2014-07-01 10:50:00,39.69,39.75,39.67,39.74,212200.0,34.8285,34.8811,34.8109,34.8723,212200.0
2014-07-01 10:55:00,39.74,39.76,39.67,39.71,111000.0,34.8723,34.8899,34.8109,34.846,111000.0
2014-07-01 11:00:00,39.7,39.71,39.62,39.68,121300.0,34.8372,34.846,34.767,34.8197,121300.0
2014-07-01 11:05:00,39.67,39.69,39.62,39.63,72200.0,34.8109,34.8285,34.767,34.7758,72200.0
2014-07-01 11:10:00,39.63,39.69,39.62,39.65,95700.0,34.7758,34.8285,34.767,34.7934,95700.0
2014-07-01 11:15:00,39.65,39.67,39.62,39.63,90800.0,34.7934,34.8109,34.767,34.7758,90800.0
2014-07-01 11:20:00,39.63,39.75,39.63,39.75,140900.0,34.7758,34.8811,34.7758,34.8811,140900.0
2014-07-01 11:25:00,39.74,39.75,39.68,39.72,219900.0,34.8723,34.8811,34.8197,34.8548,219900.0
2014-07-01 11:30:00,39.72,39.79,39.7,39.77,179900.0,34.8548,34.9162,34.8372,34.8987,179900.0
2014-07-01 11:35:00,39.77,39.91,39.77,39.91,227100.0,34.8987,35.0215,34.8987,35.0215,227100.0
2014-07-01 11:40:00,39.91,39.91,39.87,39.89,81300.0,35.0215,35.0215,34.9864,35.004,81300.0
2014-07-01 11:45:00,39.89,39.91,39.84,39.91,69700.0,35.004,35.0215,34.9601,35.0215,69700.0
2014-07-01 11:50:00,39.91,39.97,39.88,39.97,144800.0,35.0215,35.0742,34.9952,35.0742,144800.0
2014-07-01 11:55:00,39.96,39.97,39.86,39.9,151200.0,35.0654,35.0742,34.9776,35.0127,151200.0
2014-07-01 12:00:00,39.9,39.99,39.89,39.99,116300.0,35.0127,35.0917,35.004,35.0917,116300.0
2014-07-01 12:05:00,39.98,40.0,39.96,39.99,137700.0,35.0829,35.1005,35.0654,35.0917,137700.0
2014-07-01 12:10:00,39.99,40.07,39.98,40.06,286500.0,35.0917,35.1619,35.0829,35.1531,286500.0
2014-07-01 12:15:00,40.06,40.12,40.05,40.1,106400.0,35.1531,35.2058,35.1444,35.1882,106400.0
2014-07-01 12:20:00,40.11,40.13,40.1,40.13,84100.0,35.197,35.2146,35.1882,35.2146,84100.0
2014-07-01 12:25:00,40.13,40.15,40.05,40.07,134700.0,35.2146,35.2321,35.1444,35.1619,134700.0
2014-07-01 12:30:00,40.06,40.08,40.02,40.02,89500.0,35.1531,35.1707,35.118,35.118,89500.0
2014-07-01 12:35:00,40.02,40.05,39.97,40.03,163700.0,35.118,35.1444,35.0742,35.1268,163700.0
2014-07-01 12:40:00,40.04,40.06,39.93,39.96,130300.0,35.1356,35.1531,35.0391,35.0654,130300.0
2014-07-01 12:45:00,39.97,40.04,39.97,40.02,71500.0,35.0742,35.1356,35.0742,35.118,71500.0
2014-07-01 12:50:00,40.03,40.03,39.99,40.0,79100.0,35.1268,35.1268,35.0917,35.1005,79100.0
2014-07-01 12:55:00,39.99,40.03,39.99,40.02,111400.0,35.0917,35.1268,35.0917,35.118,111400.0
2014-07-01 13:00:00,40.02,40.07,39.99,40.07,142100.0,35.118,35.1619,35.0917,35.1619,142100.0
2014-07-01 13:05:00,40.06,40.11,40.05,40.09,112100.0,35.1531,35.197,35.1444,35.1795,112100.0
2014-07-01 13:10:00,40.09,40.15,40.07,40.14,89800.0,35.1795,35.2321,35.1619,35.2233,89800.0
2014-07-01 13:15:00,40.14,40.15,40.1,40.15,70000.0,35.2233,35.2321,35.1882,35.2321,70000.0
2014-07-01 13:20:00,40.15,40.21,40.14,40.17,175800.0,35.2321,35.2848,35.2233,35.2497,175800.0
2014-07-01 13:25:00,40.17,40.19,40.15,40.18,93600.0,35.2497,35.2672,35.2321,35.2584,93600.0
2014-07-01 13:30:00,40.19,40.19,40.15,40.16,69300.0,35.2672,35.2672,35.2321,35.2409,69300.0
2014-07-01 13:35:00,40.16,40.19,40.15,40.15,68400.0,35.2409,35.2672,35.2321,35.2321,68400.0
2014-07-01 13:40:00,40.15,40.19,40.13,40.19,73400.0,35.2321,35.2672,35.2146,35.2672,73400.0
2014-07-01 13:45:00,40.18,40.2,40.17,40.19,43200.0,35.2584,35.276,35.2497,35.2672,43200.0
2014-07-01 13:50:00,40.19,40.2,40.1,40.13,102800.0,35.2672,35.276,35.1882,35.2146,102800.0
2014-07-01 13:55:00,40.12,40.15,40.12,40.15,59900.0,35.2058,35.2321,35.2058,35.2321,59900.0
2014-07-01 14:00:00,40.14,40.15,40.09,40.12,92200.0,35.2233,35.2321,35.1795,35.2058,92200.0
2014-07-01 14:05:00,40.11,40.13,40.09,40.11,121500.0,35.197,35.2146,35.1795,35.197,121500.0
2014-07-01 14:10:00,40.11,40.14,40.08,40.11,181200.0,35.197,35.2233,35.1707,35.197,181200.0
2014-07-01 14:15:00,40.11,40.15,40.11,40.12,80200.0,35.197,35.2321,35.197,35.2058,80200.0
2014-07-01 14:20:00,40.12,40.14,40.08,40.08,80600.0,35.2058,35.2233,35.1707,35.1707,80600.0
2014-07-01 14:25:00,40.08,40.09,40.05,40.07,123100.0,35.1707,35.1795,35.1444,35.1619,123100.0
2014-07-01 14:30:00,40.07,40.09,40.05,40.08,94300.0,35.1619,35.1795,35.1444,35.1707,94300.0
2014-07-01 14:35:00,40.08,40.11,40.05,40.1,68900.0,35.1707,35.197,35.1444,35.1882,68900.0
2014-07-01 14:40:00,40.1,40.16,40.1,40.15,140500.0,35.1882,35.2409,35.1882,35.2321,140500.0
2014-07-01 14:45:00,40.15,40.16,40.11,40.13,92200.0,35.2321,35.2409,35.197,35.2146,92200.0
2014-07-01 14:50:00,40.14,40.15,40.11,40.15,95300.0,35.2233,35.2321,35.197,35.2321,95300.0
2014-07-01 14:55:00,40.15,40.18,40.14,40.17,113300.0,35.2321,35.2584,35.2233,35.2497,113300.0
2014-07-01 15:00:00,40.18,40.22,40.16,40.22,135600.0,35.2584,35.2935,35.2409,35.2935,135600.0
2014-07-01 15:05:00,40.21,40.24,40.2,40.24,126300.0,35.2848,35.3111,35.276,35.3111,126300.0
2014-07-01 15:10:00,40.24,40.26,40.21,40.23,146500.0,35.3111,35.3286,35.2848,35.3023,146500.0
2014-07-01 15:15:00,40.23,40.29,40.18,40.27,203000.0,35.3023,35.355,35.2584,35.3374,203000.0
2014-07-01 15:20:00,40.27,40.33,40.24,40.32,185800.0,35.3374,35.3901,35.3111,35.3813,185800.0
2014-07-01 15:25:00,40.32,40.32,40.27,40.3,153200.0,35.3813,35.3813,35.3374,35.3637,153200.0
2014-07-01 15:30:00,40.3,40.33,40.27,40.31,191400.0,35.3637,35.3901,35.3374,35.3725,191400.0
2014-07-01 15:35:00,40.31,40.39,40.3,40.34,186800.0,35.3725,35.4427,35.3637,35.3988,186800.0
2014-07-01 15:40:00,40.35,40.4,40.3,40.39,233500.0,35.4076,35.4515,35.3637,35.4427,233500.0
2014-07-01 15:45:00,40.4,40.41,40.36,40.38,225800.0,35.4515,35.4603,35.4164,35.4339,225800.0
2014-07-01 15:50:00,40.38,40.4,40.32,40.34,335100.0,35.4339,35.4515,35.3813,35.3988,335100.0
2014-07-01 15:55:00,40.34,40.37,40.3,40.31,382400.0,35.3988,35.4252,35.3637,35.3725,382400.0
2014-07-02 09:30:00,38.96,39.0,38.54,38.73,1482500.0,34.1879,34.223,33.8193,33.986,1482500.0
2014-07-02 09:35:00,38.74,38.81,38.3,38.34,1684400.0,33.9948,34.0562,33.6087,33.6438,1684400.0
2014-07-02 09:40:00,38.34,38.34,38.07,38.08,1947200.0,33.6438,33.6438,33.4069,33.4157,1947200.0
2014-07-02 09:45:00,38.08,38.45,38.07,38.25,1243500.0,33.4157,33.7403,33.4069,33.5648,1243500.0
2014-07-02 09:50:00,38.25,38.29,38.03,38.05,912600.0,33.5648,33.5999,33.3718,33.3893,912600.0
2014-07-02 09:55:00,38.06,38.34,38.05,38.34,562400.0,33.3981,33.6438,33.3893,33.6438,562400.0
2014-07-02 10:00:00,38.34,38.46,38.29,38.39,702500.0,33.6438,33.7491,33.5999,33.6877,702500.0
2014-07-02 10:05:00,38.38,38.46,38.3,38.35,567000.0,33.6789,33.7491,33.6087,33.6526,567000.0
2014-07-02 10:10:00,38.35,38.5,38.3,38.45,431500.0,33.6526,33.7842,33.6087,33.7403,431500.0
2014-07-02 10:15:00,38.46,38.57,38.4,38.57,585500.0,33.7491,33.8456,33.6965,33.8456,585500.0
2014-07-02 10:20:00,38.57,38.6,38.51,38.52,420400.0,33.8456,33.872,33.793,33.8018,420400.0
2014-07-02 10:25:00,38.52,38.53,38.43,38.48,301500.0,33.8018,33.8105,33.7228,33.7667,301500.0
2014-07-02 10:30:00,38.47,38.51,38.45,38.48,313000.0,33.7579,33.793,33.7403,33.7667,313000.0
2014-07-02 10:35:00,38.47,38.47,38.35,38.35,264900.0,33.7579,33.7579,33.6526,33.6526,264900.0
2014-07-02 10:40:00,38.35,38.36,38.25,38.25,519600.0,33.6526,33.6614,33.5648,33.5648,519600.0
2014-07-02 10:45:00,38.26,38.3,38.2,38.28,280600.0,33.5736,33.6087,33.521,33.5912,280600.0
2014-07-02 10:50:00,38.29,38.32,38.2,38.3,423000.0,33.5999,33.6263,33.521,33.6087,423000.0
2014-07-02 10:55:00,38.29,38.41,38.29,38.36,364900.0,33.5999,33.7052,33.5999,33.6614,364900.0
2014-07-02 11:00:00,38.35,38.43,38.3,38.41,196500.0,33.6526,33.7228,33.6087,33.7052,196500.0
2014-07-02 11:05:00,38.41,38.44,38.36,38.37,180400.0,33.7052,33.7316,33.6614,33.6701,180400.0
2014-07-02 11:10:00,38.37,38.4,38.33,38.39,221900.0,33.6701,33.6965,33.635,33.6877,221900.0
2014-07-02 11:15:00,38.39,38.45,38.38,38.42,170600.0,33.6877,33.7403,33.6789,33.714,170600.0
2014-07-02 11:20:00,38.41,38.42,38.35,38.41,158600.0,33.7052,33.714,33.6526,33.7052,158600.0
2014-07-02 11:25:00,38.41,38.43,38.3,38.38,331200.0,33.7052,33.7228,33.6087,33.6789,331200.0
2014-07-02 11:30:00,38.38,38.38,38.31,38.32,194600.0,33.6789,33.6789,33.6175,33.6263,194600.0
2014-07-02 11:35:00,38.32,38.42,38.32,38.4,159700.0,33.6263,33.714,33.6263,33.6965,159700.0
2014-07-02 11:40:00,38.4,38.41,38.36,38.4,150100.0,33.6965,33.7052,33.6614,33.6965,150100.0
2014-07-02 11:45:00,38.4,38.42,38.37,38.41,157300.0,33.6965,33.714,33.6701,33.7052,157300.0
2014-07-02 11:50:00,38.41,38.45,38.4,38.43,266500.0,33.7052,33.7403,33.6965,33.7228,266500.0
2014-07-02 11:55:00,38.43,38.43,38.37,38.38,185800.0,33.7228,33.7228,33.6701,33.6789,185800.0
2014-07-02 12:00:00,38.38,38.41,38.36,38.4,162200.0,33.6789,33.7052,33.6614,33.6965,162200.0
2014-07-02 12:05:00,38.4,38.4,38.24,38.24,339600.0,33.6965,33.6965,33.5561,33.5561,339600.0
2014-07-02 12:10:00,38.24,38.25,38.2,38.21,156400.0,33.5561,33.5648,33.521,33.5297,156400.0
2014-07-02 12:15:00,38.2,38.24,38.17,38.2,246700.0,33.521,33.5561,33.4946,33.521,246700.0
2014-07-02 12:20:00,38.19,38.2,38.17,38.19,146200.0,33.5122,33.521,33.4946,33.5122,146200.0
2014-07-02 12:25:00,38.19,38.2,38.1,38.11,270700.0,33.5122,33.521,33.4332,33.442,270700.0
2014-07-02 12:30:00,38.11,38.15,38.08,38.11,452100.0,33.442,33.4771,33.4157,33.442,452100.0
2014-07-02 12:35:00,38.11,38.17,38.1,38.12,278900.0,33.442,33.4946,33.4332,33.4508,278900.0
2014-07-02 12:40:00,38.12,38.15,38.09,38.15,206100.0,33.4508,33.4771,33.4244,33.4771,206100.0
2014-07-02 12:45:00,38.15,38.24,38.15,38.23,173400.0,33.4771,33.5561,33.4771,33.5473,173400.0
2014-07-02 12:50:00,38.22,38.31,38.2,38.26,263100.0,33.5385,33.6175,33.521,33.5736,263100.0
2014-07-02 12:55:00,38.26,38.34,38.23,38.33,184100.0,33.5736,33.6438,33.5473,33.635,184100.0
2014-07-02 13:00:00,38.33,38.37,38.3,38.31,160800.0,33.635,33.6701,33.6087,33.6175,160800.0
2014-07-02 13:05:00,38.31,38.31,38.22,38.24,146900.0,33.6175,33.6175,33.5385,33.5561,146900.0
2014-07-02 13:10:00,38.24,38.27,38.22,38.26,73500.0,33.5561,33.5824,33.5385,33.5736,73500.0
2014-07-02 13:15:00,38.26,38.3,38.25,38.28,92700.0,33.5736,33.6087,33.5648,33.5912,92700.0
2014-07-02 13:20:00,38.28,38.29,38.25,38.25,120500.0,33.5912,33.5999,33.5648,33.5648,120500.0
2014-07-02 13:25:00,38.26,38.27,38.18,38.22,158500.0,33.5736,33.5824,33.5034,33.5385,158500.0
2014-07-02 13:30:00,38.23,38.23,38.18,38.18,121900.0,33.5473,33.5473,33.5034,33.5034,121900.0
2014-07-02 13:35:00,38.19,38.19,38.16,38.16,135300.0,33.5122,33.5122,33.4859,33.4859,135300.0
2014-07-02 13:40:00,38.16,38.19,38.15,38.17,126200.0,33.4859,33.5122,33.4771,33.4946,126200.0
2014-07-02 13:45:00,38.16,38.18,38.12,38.13,171200.0,33.4859,33.5034,33.4508,33.4595,171200.0
2014-07-02 13:50:00,38.13,38.2,38.12,38.2,117700.0,33.4595,33.521,33.4508,33.521,117700.0
2014-07-02 13:55:00,38.2,38.22,38.17,38.21,129400.0,33.521,33.5385,33.4946,33.5297,129400.0
2014-07-02 14:00:00,38.21,38.24,38.16,38.17,165900.0,33.5297,33.5561,33.4859,33.4946,165900.0
2014-07-02 14:05:00,38.17,38.18,38.12,38.13,191600.0,33.4946,33.5034,33.4508,33.4595,191600.0
2014-07-02 14:10:00,38.13,38.19,38.13,38.14,102400.0,33.4595,33.5122,33.4595,33.4683,102400.0
2014-07-02 14:15:00,38.14,38.16,38.12,38.12,114600.0,33.4683,33.4859,33.4508,33.4508,114600.0
2014-07-02 14:20:00,38.12,38.15,38.11,38.12,157300.0,33.4508,33.4771,33.442,33.4508,157300.0
2014-07-02 14:25:00,38.12,38.2,38.12,38.19,181600.0,33.4508,33.521,33.4508,33.5122,181600.0
2014-07-02 14:30:00,38.19,38.26,38.19,38.25,196400.0,33.5122,33.5736,33.5122,33.5648,196400.0
2014-07-02 14:35:00,38.24,38.25,38.16,38.17,114600.0,33.5561,33.5648,33.4859,33.4946,114600.0
2014-07-02 14:40:00,38.16,38.23,38.16,38.2,175900.0,33.4859,33.5473,33.4859,33.521,175900.0
2014-07-02 14:45:00,38.19,38.19,38.16,38.17,136800.0,33.5122,33.5122,33.4859,33.4946,136800.0
2014-07-02 14:50:00,38.16,38.2,38.16,38.18,120600.0,33.4859,33.521,33.4859,33.5034,120600.0
2014-07-02 14:55:00,38.19,38.19,38.11,38.13,267200.0,33.5122,33.5122,33.442,33.4595,267200.0
2014-07-02 15:00:00,38.13,38.14,38.08,38.1,331100.0,33.4595,33.4683,33.4157,33.4332,331100.0
2014-07-02 15:05:00,38.09,38.1,38.05,38.06,265700.0,33.4244,33.4332,33.3893,33.3981,265700.0
2014-07-02 15:10:00,38.06,38.12,38.06,38.12,175500.0,33.3981,33.4508,33.3981,33.4508,175500.0
2014-07-02 15:15:00,38.11,38.12,38.09,38.09,208600.0,33.442,33.4508,33.4244,33.4244,208600.0
2014-07-02 15:20:00,38.09,38.11,38.05,38.05,270700.0,33.4244,33.442,33.3893,33.3893,270700.0
2014-07-02 15:25:00,38.05,38.08,38.04,38.08,368000.0,33.3893,33.4157,33.3806,33.4157,368000.0
2014-07-02 15:30:00,38.08,38.16,38.07,38.15,376900.0,33.4157,33.4859,33.4069,33.4771,376900.0
2014-07-02 15:35:00,38.15,38.27,38.14,38.27,671000.0,33.4771,33.5824,33.4683,33.5824,671000.0
2014-07-02 15:40:00,38.28,38.33,38.22,38.23,628100.0,33.5912,33.635,33.5385,33.5473,628100.0
2014-07-02 15:45:00,38.23,38.35,38.19,38.34,910800.0,33.5473,33.6526,33.5122,33.6438,910800.0
2014-07-02 15:50:00,38.34,38.34,38.2,38.22,501100.0,33.6438,33.6438,33.521,33.5385,501100.0
2014-07-02 15:55:00,38.22,38.25,38.2,38.23,736900.0,33.5385,33.5648,33.521,33.5473,736900.0
2014-07-03 09:30:00,38.35,38.88,38.29,38.62,672100.0,33.6526,34.1177,33.5999,33.8895,672100.0
2014-07-03 09:35:00,38.62,38.72,38.58,38.71,332700.0,33.8895,33.9773,33.8544,33.9685,332700.0
2014-07-03 09:40:00,38.72,38.96,38.72,38.85,429100.0,33.9773,34.1879,33.9773,34.0913,429100.0
2014-07-03 09:45:00,38.87,38.91,38.57,38.69,366300.0,34.1089,34.144,33.8456,33.9509,366300.0
2014-07-03 09:50:00,38.7,38.8,38.53,38.54,240500.0,33.9597,34.0475,33.8105,33.8193,240500.0
2014-07-03 09:55:00,38.54,38.67,38.51,38.62,232900.0,33.8193,33.9334,33.793,33.8895,232900.0
2014-07-03 10:00:00,38.62,38.7,38.59,38.7,143900.0,33.8895,33.9597,33.8632,33.9597,143900.0
2014-07-03 10:05:00,38.7,38.78,38.68,38.74,188200.0,33.9597,34.0299,33.9422,33.9948,188200.0
2014-07-03 10:10:00,38.74,38.8,38.73,38.74,174600.0,33.9948,34.0475,33.986,33.9948,174600.0
2014-07-03 10:15:00,38.74,38.78,38.7,38.7,187400.0,33.9948,34.0299,33.9597,33.9597,187400.0
2014-07-03 10:20:00,38.7,38.73,38.65,38.7,201600.0,33.9597,33.986,33.9158,33.9597,201600.0
2014-07-03 10:25:00,38.71,38.76,38.59,38.68,217900.0,33.9685,34.0124,33.8632,33.9422,217900.0
2014-07-03 10:30:00,38.68,38.73,38.62,38.69,106200.0,33.9422,33.986,33.8895,33.9509,106200.0
2014-07-03 10:35:00,38.69,38.75,38.65,38.74,138900.0,33.9509,34.0036,33.9158,33.9948,138900.0
2014-07-03 10:40:00,38.75,38.86,38.74,38.84,242700.0,34.0036,34.1001,33.9948,34.0826,242700.0
2014-07-03 10:45:00,38.85,38.95,38.84,38.95,229900.0,34.0913,34.1791,34.0826,34.1791,229900.0
2014-07-03 10:50:00,38.94,38.96,38.92,38.95,187100.0,34.1703,34.1879,34.1528,34.1791,187100.0
2014-07-03 10:55:00,38.94,38.95,38.79,38.83,133900.0,34.1703,34.1791,34.0387,34.0738,133900.0
2014-07-03 11:00:00,38.83,38.84,38.81,38.83,91600.0,34.0738,34.0826,34.0562,34.0738,91600.0
2014-07-03 11:05:00,38.84,38.89,38.81,38.84,90000.0,34.0826,34.1264,34.0562,34.0826,90000.0
2014-07-03 11:10:00,38.84,38.87,38.81,38.83,74300.0,34.0826,34.1089,34.0562,34.0738,74300.0
2014-07-03 11:15:00,38.82,38.83,38.72,38.73,167100.0,34.065,34.0738,33.9773,33.986,167100.0
2014-07-03 11:20:00,38.73,38.77,38.72,38.76,91600.0,33.986,34.0211,33.9773,34.0124,91600.0
2014-07-03 11:25:00,38.75,38.8,38.74,38.76,72700.0,34.0036,34.0475,33.9948,34.0124,72700.0
2014-07-03 11:30:00,38.76,38.79,38.75,38.76,77400.0,34.0124,34.0387,34.0036,34.0124,77400.0
2014-07-03 11:35:00,38.75,38.77,38.7,38.77,99000.0,34.0036,34.0211,33.9597,34.0211,99000.0
2014-07-03 11:40:00,38.75,38.76,38.69,38.75,72500.0,34.0036,34.0124,33.9509,34.0036,72500.0
2014-07-03 11:45:00,38.75,38.75,38.63,38.67,146200.0,34.0036,34.0036,33.8983,33.9334,146200.0
2014-07-03 11:50:00,38.68,38.71,38.65,38.66,83100.0,33.9422,33.9685,33.9158,33.9246,83100.0
2014-07-03 11:55:00,38.66,38.68,38.59,38.59,100200.0,33.9246,33.9422,33.8632,33.8632,100200.0
2014-07-03 12:00:00,38.59,38.71,38.59,38.67,187900.0,33.8632,33.9685,33.8632,33.9334,187900.0
2014-07-03 12:05:00,38.67,38.71,38.63,38.64,115900.0,33.9334,33.9685,33.8983,33.9071,115900.0
2014-07-03 12:10:00,38.63,38.69,38.6,38.66,93200.0,33.8983,33.9509,33.872,33.9246,93200.0
2014-07-03 12:15:00,38.66,38.7,38.59,38.6,108500.0,33.9246,33.9597,33.8632,33.872,108500.0
2014-07-03 12:20:00,38.6,38.62,38.58,38.62,80700.0,33.872,33.8895,33.8544,33.8895,80700.0
2014-07-03 12:25:00,38.62,38.62,38.52,38.58,252800.0,33.8895,33.8895,33.8018,33.8544,252800.0
2014-07-03 12:30:00,38.57,38.6,38.53,38.59,111200.0,33.8456,33.872,33.8105,33.8632,111200.0
2014-07-03 12:35:00,38.59,38.65,38.59,38.63,131900.0,33.8632,33.9158,33.8632,33.8983,131900.0
2014-07-03 12:40:00,38.62,38.63,38.57,38.58,117900.0,33.8895,33.8983,33.8456,33.8544,117900.0
2014-07-03 12:45:00,38.58,38.6,38.53,38.53,162700.0,33.8544,33.872,33.8105,33.8105,162700.0
2014-07-03 12:50:00,38.54,38.59,38.54,38.56,184800.0,33.8193,33.8632,33.8193,33.8369,184800.0
2014-07-03 12:55:00,38.57,38.6,38.5,38.58,362700.0,33.8456,33.872,33.7842,33.8544,362700.0
2014-07-07 09:30:00,38.43,38.5,38.12,38.21,464600.0,33.7228,33.7842,33.4508,33.5297,464600.0
2014-07-07 09:35:00,38.2,38.38,38.19,38.37,279300.0,33.521,33.6789,33.5122,33.6701,279300.0
2014-07-07 09:40:00,38.37,38.37,38.16,38.33,174500.0,33.6701,33.6701,33.4859,33.635,174500.0
2014-07-07 09:45:00,38.32,38.34,38.19,38.19,180400.0,33.6263,33.6438,33.5122,33.5122,180400.0
2014-07-07 09:50:00,38.18,38.19,38.11,38.17,193700.0,33.5034,33.5122,33.442,33.4946,193700.0
2014-07-07 09:55:00,38.18,38.19,38.07,38.13,191600.0,33.5034,33.5122,33.4069,33.4595,191600.0
2014-07-07 10:00:00,38.12,38.18,38.07,38.07,211900.0,33.4508,33.5034,33.4069,33.4069,211900.0
2014-07-07 10:05:00,38.07,38.09,37.84,37.93,699100.0,33.4069,33.4244,33.2051,33.284,699100.0
2014-07-07 10:10:00,37.95,38.08,37.94,38.03,231400.0,33.3016,33.4157,33.2928,33.3718,231400.0
2014-07-07 10:15:00,38.03,38.04,37.9,37.91,189300.0,33.3718,33.3806,33.2577,33.2665,189300.0
2014-07-07 10:20:00,37.93,37.97,37.89,37.94,131100.0,33.284,33.3191,33.2489,33.2928,131100.0
2014-07-07 10:25:00,37.95,38.0,37.94,37.97,117300.0,33.3016,33.3455,33.2928,33.3191,117300.0
2014-07-07 10:30:00,37.97,37.97,37.85,37.86,256000.0,33.3191,33.3191,33.2138,33.2226,256000.0
2014-07-07 10:35:00,37.86,37.87,37.77,37.81,252500.0,33.2226,33.2314,33.1436,33.1787,252500.0
2014-07-07 10:40:00,37.81,37.88,37.8,37.86,93700.0,33.1787,33.2402,33.17,33.2226,93700.0
2014-07-07 10:45:00,37.85,37.88,37.82,37.85,98200.0,33.2138,33.2402,33.1875,33.2138,98200.0
2014-07-07 10:50:00,37.85,37.85,37.77,37.77,167500.0,33.2138,33.2138,33.1436,33.1436,167500.0
2014-07-07 10:55:00,37.76,37.77,37.63,37.72,394200.0,33.1349,33.1436,33.0208,33.0998,394200.0
2014-07-07 11:00:00,37.72,37.72,37.51,37.63,488500.0,33.0998,33.0998,32.9155,33.0208,488500.0
2014-07-07 11:05:00,37.63,37.64,37.51,37.52,250100.0,33.0208,33.0296,32.9155,32.9243,250100.0
2014-07-07 11:10:00,37.52,37.62,37.42,37.44,326300.0,32.9243,33.012,32.8365,32.8541,326300.0
2014-07-07 11:15:00,37.44,37.53,37.4,37.43,209200.0,32.8541,32.933,32.819,32.8453,209200.0
2014-07-07 11:20:00,37.43,37.43,37.31,37.38,336000.0,32.8453,32.8453,32.74,32.8014,336000.0
2014-07-07 11:25:00,37.39,37.54,37.39,37.49,183500.0,32.8102,32.9418,32.8102,32.8979,183500.0
2014-07-07 11:30:00,37.49,37.58,37.47,37.56,165200.0,32.8979,32.9769,32.8804,32.9594,165200.0
2014-07-07 11:35:00,37.56,37.62,37.5,37.54,173300.0,32.9594,33.012,32.9067,32.9418,173300.0
2014-07-07 11:40:00,37.54,37.56,37.41,37.47,194700.0,32.9418,32.9594,32.8277,32.8804,194700.0
2014-07-07 11:45:00,37.47,37.48,37.41,37.42,135800.0,32.8804,32.8892,32.8277,32.8365,135800.0
2014-07-07 11:50:00,37.44,37.45,37.36,37.45,155500.0,32.8541,32.8628,32.7839,32.8628,155500.0
2014-07-07 11:55:00,37.45,37.48,37.4,37.45,107400.0,32.8628,32.8892,32.819,32.8628,107400.0
2014-07-07 12:00:00,37.45,37.54,37.43,37.5,149900.0,32.8628,32.9418,32.8453,32.9067,149900.0
2014-07-07 12:05:00,37.51,37.51,37.46,37.48,96600.0,32.9155,32.9155,32.8716,32.8892,96600.0
2014-07-07 12:10:00,37.48,37.51,37.44,37.5,114900.0,32.8892,32.9155,32.8541,32.9067,114900.0
2014-07-07 12:15:00,37.5,37.51,37.48,37.49,49800.0,32.9067,32.9155,32.8892,32.8979,49800.0
2014-07-07 12:20:00,37.48,37.48,37.37,37.37,190500.0,32.8892,32.8892,32.7926,32.7926,190500.0
2014-07-07 12:25:00,37.38,37.42,37.35,37.41,135100.0,32.8014,32.8365,32.7751,32.8277,135100.0
2014-07-07 12:30:00,37.41,37.42,37.37,37.37,100200.0,32.8277,32.8365,32.7926,32.7926,100200.0
2014-07-07 12:35:00,37.37,37.38,37.3,37.34,207600.0,32.7926,32.8014,32.7312,32.7663,207600.0
2014-07-07 12:40:00,37.34,37.4,37.31,37.37,168300.0,32.7663,32.819,32.74,32.7926,168300.0
2014-07-07 12:45:00,37.38,37.38,37.16,37.19,352000.0,32.8014,32.8014,32.6084,32.6347,352000.0
2014-07-07 12:50:00,37.19,37.19,37.09,37.09,236000.0,32.6347,32.6347,32.5469,32.5469,236000.0
2014-07-07 12:55:00,37.1,37.15,37.09,37.12,257200.0,32.5557,32.5996,32.5469,32.5733,257200.0
2014-07-07 13:00:00,37.12,37.14,37.05,37.1,297400.0,32.5733,32.5908,32.5118,32.5557,297400.0
2014-07-07 13:05:00,37.09,37.16,37.08,37.14,206600.0,32.5469,32.6084,32.5382,32.5908,206600.0
2014-07-07 13:10:00,37.14,37.15,37.08,37.09,160300.0,32.5908,32.5996,32.5382,32.5469,160300.0
2014-07-07 13:15:00,37.09,37.12,36.89,36.96,499200.0,32.5469,32.5733,32.3714,32.4329,499200.0
2014-07-07 13:20:00,36.97,36.97,36.76,36.93,467800.0,32.4416,32.4416,32.2573,32.4065,467800.0
2014-07-07 13:25:00,36.93,36.94,36.78,36.85,213700.0,32.4065,32.4153,32.2749,32.3363,213700.0
2014-07-07 13:30:00,36.84,37.04,36.84,37.03,328500.0,32.3275,32.5031,32.3275,32.4943,328500.0
2014-07-07 13:35:00,37.04,37.08,36.96,36.98,198000.0,32.5031,32.5382,32.4329,32.4504,198000.0
2014-07-07 13:40:00,36.99,37.07,36.93,36.99,162200.0,32.4592,32.5294,32.4065,32.4592,162200.0
2014-07-07 13:45:00,36.98,37.01,36.95,36.97,221200.0,32.4504,32.4767,32.4241,32.4416,221200.0
2014-07-07 13:50:00,36.97,37.0,36.87,36.95,272700.0,32.4416,32.468,32.3539,32.4241,272700.0
2014-07-07 13:55:00,36.95,36.96,36.92,36.95,111200.0,32.4241,32.4329,32.3978,32.4241,111200.0
2014-07-07 14:00:00,36.95,36.97,36.89,36.91,205400.0,32.4241,32.4416,32.3714,32.389,205400.0
2014-07-07 14:05:00,36.92,37.02,36.92,37.02,208600.0,32.3978,32.4855,32.3978,32.4855,208600.0
2014-07-07 14:10:00,37.02,37.08,37.01,37.04,139700.0,32.4855,32.5382,32.4767,32.5031,139700.0
2014-07-07 14:15:00,37.03,37.13,37.01,37.1,160800.0,32.4943,32.582,32.4767,32.5557,160800.0
2014-07-07 14:20:00,37.11,37.16,37.05,37.05,223800.0,32.5645,32.6084,32.5118,32.5118,223800.0
2014-07-07 14:25:00,37.05,37.07,37.0,37.01,131100.0,32.5118,32.5294,32.468,32.4767,131100.0
2014-07-07 14:30:00,37.01,37.01,36.89,36.9,235200.0,32.4767,32.4767,32.3714,32.3802,235200.0
2014-07-07 14:35:00,36.9,36.94,36.88,36.9,138600.0,32.3802,32.4153,32.3626,32.3802,138600.0
2014-07-07 14:40:00,36.89,36.93,36.85,36.87,201900.0,32.3714,32.4065,32.3363,32.3539,201900.0
2014-07-07 14:45:00,36.88,36.95,36.88,36.94,144200.0,32.3626,32.4241,32.3626,32.4153,144200.0
2014-07-07 14:50:00,36.95,36.95,36.9,36.91,138200.0,32.4241,32.4241,32.3802,32.389,138200.0
2014-07-07 14:55:00,36.9,36.91,36.84,36.86,234200.0,32.3802,32.389,32.3275,32.3451,234200.0
2014-07-07 15:00:00,36.87,36.89,36.84,36.84,157200.0,32.3539,32.3714,32.3275,32.3275,157200.0
2014-07-07 15:05:00,36.85,36.89,36.81,36.82,155600.0,32.3363,32.3714,32.3012,32.31,155600.0
2014-07-07 15:10:00,36.81,36.83,36.8,36.81,184400.0,32.3012,32.3188,32.2924,32.3012,184400.0
2014-07-07 15:15:00,36.81,36.81,36.75,36.76,299000.0,32.3012,32.3012,32.2486,32.2573,299000.0
2014-07-07 15:20:00,36.75,36.79,36.71,36.77,353300.0,32.2486,32.2837,32.2135,32.2661,353300.0
2014-07-07 15:25:00,36.77,36.85,36.77,36.8,187700.0,32.2661,32.3363,32.2661,32.2924,187700.0
2014-07-07 15:30:00,36.81,36.85,36.8,36.81,311000.0,32.3012,32.3363,32.2924,32.3012,311000.0
2014-07-07 15:35:00,36.8,36.84,36.8,36.81,202500.0,32.2924,32.3275,32.2924,32.3012,202500.0
2014-07-07 15:40:00,36.8,36.83,36.76,36.82,315000.0,32.2924,32.3188,32.2573,32.31,315000.0
2014-07-07 15:45:00,36.82,36.85,36.79,36.79,390000.0,32.31,32.3363,32.2837,32.2837,390000.0
2014-07-07 15:50:00,36.8,36.89,36.79,36.89,676100.0,32.2924,32.3714,32.2837,32.3714,676100.0
2014-07-07 15:55:00,36.89,36.91,36.86,36.89,718000.0,32.3714,32.389,32.3451,32.3714,718000.0
2014-07-08 09:30:00,35.6,35.76,34.88,34.96,3162200.0,31.2394,31.3798,30.6076,30.6778,3162200.0
2014-07-08 09:35:00,34.97,35.28,34.94,35.18,1501900.0,30.6866,30.9586,30.6603,30.8709,1501900.0
2014-07-08 09:40:00,35.18,35.31,34.93,34.94,1292300.0,30.8709,30.985,30.6515,30.6603,1292300.0
2014-07-08 09:45:00,34.95,35.24,34.95,35.18,840200.0,30.6691,30.9235,30.6691,30.8709,840200.0
2014-07-08 09:50:00,35.18,35.33,35.05,35.07,751200.0,30.8709,31.0025,30.7568,30.7744,751200.0
2014-07-08 09:55:00,35.07,35.23,35.07,35.14,718200.0,30.7744,30.9148,30.7744,30.8358,718200.0
2014-07-08 10:00:00,35.13,35.2,34.9,34.91,970700.0,30.827,30.8884,30.6252,30.634,970700.0
2014-07-08 10:05:00,34.91,35.05,34.81,35.02,1127400.0,30.634,30.7568,30.5462,30.7305,1127400.0
2014-07-08 10:10:00,35.02,35.05,34.9,34.99,744200.0,30.7305,30.7568,30.6252,30.7042,744200.0
2014-07-08 10:15:00,34.99,35.12,34.9,35.12,705700.0,30.7042,30.8182,30.6252,30.8182,705700.0
2014-07-08 10:20:00,35.12,35.13,34.84,34.85,1599800.0,30.8182,30.827,30.5725,30.5813,1599800.0
2014-07-08 10:25:00,34.84,35.03,34.77,35.03,817000.0,30.5725,30.7393,30.5111,30.7393,817000.0
2014-07-08 10:30:00,35.03,35.11,34.91,34.95,872900.0,30.7393,30.8095,30.634,30.6691,872900.0
2014-07-08 10:35:00,34.95,35.02,34.9,34.97,660700.0,30.6691,30.7305,30.6252,30.6866,660700.0
2014-07-08 10:40:00,34.97,35.0,34.9,35.0,312300.0,30.6866,30.7129,30.6252,30.7129,312300.0
2014-07-08 10:45:00,35.0,35.17,34.93,35.15,705900.0,30.7129,30.8621,30.6515,30.8446,705900.0
2014-07-08 10:50:00,35.15,35.16,35.0,35.03,702400.0,30.8446,30.8533,30.7129,30.7393,702400.0
2014-07-08 10:55:00,35.03,35.15,34.97,35.14,746100.0,30.7393,30.8446,30.6866,30.8358,746100.0
2014-07-08 11:00:00,35.13,35.14,34.93,35.06,745000.0,30.827,30.8358,30.6515,30.7656,745000.0
2014-07-08 11:05:00,35.06,35.21,35.04,35.2,975100.0,30.7656,30.8972,30.748,30.8884,975100.0
2014-07-08 11:10:00,35.2,35.27,35.14,35.26,959200.0,30.8884,30.9499,30.8358,30.9411,959200.0
2014-07-08 11:15:00,35.25,35.3,35.14,35.23,659200.0,30.9323,30.9762,30.8358,30.9148,659200.0
2014-07-08 11:20:00,35.23,35.3,35.19,35.25,343100.0,30.9148,30.9762,30.8797,30.9323,343100.0
2014-07-08 11:25:00,35.25,35.27,35.15,35.18,444800.0,30.9323,30.9499,30.8446,30.8709,444800.0
2014-07-08 11:30:00,35.19,35.27,35.13,35.23,341200.0,30.8797,30.9499,30.827,30.9148,341200.0
2014-07-08 11:35:00,35.23,35.29,35.2,35.29,412900.0,30.9148,30.9674,30.8884,30.9674,412900.0
2014-07-08 11:40:00,35.29,35.4,35.29,35.4,363900.0,30.9674,31.0639,30.9674,31.0639,363900.0
2014-07-08 11:45:00,35.4,35.45,35.35,35.43,384700.0,31.0639,31.1078,31.0201,31.0903,384700.0
2014-07-08 11:50:00,35.43,35.55,35.42,35.51,386300.0,31.0903,31.1956,31.0815,31.1605,386300.0
2014-07-08 11:55:00,35.51,35.56,35.49,35.53,305600.0,31.1605,31.2043,31.1429,31.178,305600.0
2014-07-08 12:00:00,35.52,35.55,35.42,35.46,742100.0,31.1692,31.1956,31.0815,31.1166,742100.0
2014-07-08 12:05:00,35.47,35.5,35.36,35.37,270100.0,31.1254,31.1517,31.0288,31.0376,270100.0
2014-07-08 12:10:00,35.37,35.43,35.34,35.4,302100.0,31.0376,31.0903,31.0113,31.0639,302100.0
2014-07-08 12:15:00,35.39,35.65,35.37,35.62,431400.0,31.0552,31.2833,31.0376,31.257,431400.0
2014-07-08 12:20:00,35.62,35.77,35.59,35.75,546500.0,31.257,31.3886,31.2307,31.3711,546500.0
2014-07-08 12:25:00,35.75,35.9,35.72,35.8,540400.0,31.3711,31.5027,31.3447,31.4149,540400.0
2014-07-08 12:30:00,35.8,35.99,35.8,35.98,497900.0,31.4149,31.5817,31.4149,31.5729,497900.0
2014-07-08 12:35:00,35.98,36.05,35.79,35.9,423900.0,31.5729,31.6343,31.4062,31.5027,423900.0
2014-07-08 12:40:00,35.9,36.03,35.88,36.0,335700.0,31.5027,31.6168,31.4851,31.5904,335700.0
2014-07-08 12:45:00,36.01,36.05,35.98,36.03,402100.0,31.5992,31.6343,31.5729,31.6168,402100.0
2014-07-08 12:50:00,36.03,36.1,35.94,35.96,496800.0,31.6168,31.6782,31.5378,31.5553,496800.0
2014-07-08 12:55:00,35.95,35.99,35.86,35.91,261500.0,31.5466,31.5817,31.4676,31.5115,261500.0
2014-07-08 13:00:00,35.92,36.07,35.91,36.04,296200.0,31.5202,31.6519,31.5115,31.6255,296200.0
2014-07-08 13:05:00,36.04,36.2,35.95,36.2,396000.0,31.6255,31.7659,31.5466,31.7659,396000.0
2014-07-08 13:10:00,36.2,36.25,36.15,36.25,299700.0,31.7659,31.8098,31.7221,31.8098,299700.0
2014-07-08 13:15:00,36.25,36.41,36.2,36.39,407000.0,31.8098,31.9502,31.7659,31.9327,407000.0
2014-07-08 13:20:00,36.39,36.56,36.39,36.52,516600.0,31.9327,32.0818,31.9327,32.0467,516600.0
2014-07-08 13:25:00,36.52,36.55,36.37,36.38,317900.0,32.0467,32.0731,31.9151,31.9239,317900.0
2014-07-08 13:30:00,36.38,36.49,36.34,36.46,303400.0,31.9239,32.0204,31.8888,31.9941,303400.0
2014-07-08 13:35:00,36.45,36.59,36.39,36.58,386400.0,31.9853,32.1082,31.9327,32.0994,386400.0
2014-07-08 13:40:00,36.57,36.71,36.57,36.7,403400.0,32.0906,32.2135,32.0906,32.2047,403400.0
2014-07-08 13:45:00,36.7,36.71,36.51,36.55,277100.0,32.2047,32.2135,32.038,32.0731,277100.0
2014-07-08 13:50:00,36.55,36.67,36.51,36.66,414300.0,32.0731,32.1784,32.038,32.1696,414300.0
2014-07-08 13:55:00,36.67,36.74,36.65,36.67,205500.0,32.1784,32.2398,32.1608,32.1784,205500.0
2014-07-08 14:00:00,36.68,36.68,36.55,36.58,291500.0,32.1871,32.1871,32.0731,32.0994,291500.0
2014-07-08 14:05:00,36.57,36.57,36.38,36.43,319000.0,32.0906,32.0906,31.9239,31.9678,319000.0
2014-07-08 14:10:00,36.44,36.55,36.42,36.52,338700.0,31.9765,32.0731,31.959,32.0467,338700.0
2014-07-08 14:15:00,36.52,36.54,36.43,36.44,184500.0,32.0467,32.0643,31.9678,31.9765,184500.0
2014-07-08 14:20:00,36.43,36.47,36.37,36.45,197400.0,31.9678,32.0029,31.9151,31.9853,197400.0
2014-07-08 14:25:00,36.45,36.52,36.4,36.41,199100.0,31.9853,32.0467,31.9414,31.9502,199100.0
2014-07-08 14:30:00,36.41,36.47,36.35,36.39,176600.0,31.9502,32.0029,31.8976,31.9327,176600.0
2014-07-08 14:35:00,36.39,36.41,36.36,36.36,143700.0,31.9327,31.9502,31.9063,31.9063,143700.0
2014-07-08 14:40:00,36.36,36.48,36.36,36.48,282600.0,31.9063,32.0116,31.9063,32.0116,282600.0
2014-07-08 14:45:00,36.48,36.48,36.36,36.38,179400.0,32.0116,32.0116,31.9063,31.9239,179400.0
2014-07-08 14:50:00,36.37,36.39,36.31,36.31,130900.0,31.9151,31.9327,31.8625,31.8625,130900.0
2014-07-08 14:55:00,36.31,36.43,36.31,36.38,181600.0,31.8625,31.9678,31.8625,31.9239,181600.0
2014-07-08 15:00:00,36.38,36.39,36.35,36.37,117800.0,31.9239,31.9327,31.8976,31.9151,117800.0
2014-07-08 15:05:00,36.37,36.54,36.37,36.49,273300.0,31.9151,32.0643,31.9151,32.0204,273300.0
2014-07-08 15:10:00,36.49,36.51,36.38,36.47,229900.0,32.0204,32.038,31.9239,32.0029,229900.0
2014-07-08 15:15:00,36.47,36.52,36.45,36.46,176100.0,32.0029,32.0467,31.9853,31.9941,176100.0
2014-07-08 15:20:00,36.46,36.49,36.44,36.49,220100.0,31.9941,32.0204,31.9765,32.0204,220100.0
2014-07-08 15:25:00,36.49,36.52,36.46,36.47,218900.0,32.0204,32.0467,31.9941,32.0029,218900.0
2014-07-08 15:30:00,36.46,36.51,36.45,36.51,171700.0,31.9941,32.038,31.9853,32.038,171700.0
2014-07-08 15:35:00,36.51,36.57,36.5,36.57,256400.0,32.038,32.0906,32.0292,32.0906,256400.0
2014-07-08 15:40:00,36.56,36.58,36.48,36.48,332800.0,32.0818,32.0994,32.0116,32.0116,332800.0
2014-07-08 15:45:00,36.49,36.5,36.43,36.47,403200.0,32.0204,32.0292,31.9678,32.0029,403200.0
2014-07-08 15:50:00,36.47,36.47,36.41,36.41,454300.0,32.0029,32.0029,31.9502,31.9502,454300.0
2014-07-08 15:55:00,36.42,36.48,36.42,36.45,729400.0,31.959,32.0116,31.959,31.9853,729400.0
2014-07-09 09:30:00,37.57,37.83,37.35,37.52,1190700.0,32.9681,33.1963,32.7751,32.9243,1190700.0
2014-07-09 09:35:00,37.52,37.69,37.24,37.39,747500.0,32.9243,33.0734,32.6786,32.8102,747500.0
2014-07-09 09:40:00,37.4,37.48,37.07,37.09,424400.0,32.819,32.8892,32.5294,32.5469,424400.0
2014-07-09 09:45:00,37.09,37.22,36.98,37.14,399500.0,32.5469,32.661,32.4504,32.5908,399500.0
2014-07-09 09:50:00,37.14,37.21,36.99,37.0,356100.0,32.5908,32.6522,32.4592,32.468,356100.0
2014-07-09 09:55:00,37.0,37.02,36.81,36.86,298100.0,32.468,32.4855,32.3012,32.3451,298100.0
2014-07-09 10:00:00,36.87,37.0,36.86,36.91,246200.0,32.3539,32.468,32.3451,32.389,246200.0
2014-07-09 10:05:00,36.9,37.03,36.9,36.92,287000.0,32.3802,32.4943,32.3802,32.3978,287000.0
2014-07-09 10:10:00,36.92,36.94,36.77,36.88,346000.0,32.3978,32.4153,32.2661,32.3626,346000.0
2014-07-09 10:15:00,36.88,37.0,36.85,36.92,142600.0,32.3626,32.468,32.3363,32.3978,142600.0
2014-07-09 10:20:00,36.93,36.97,36.87,36.97,152300.0,32.4065,32.4416,32.3539,32.4416,152300.0
2014-07-09 10:25:00,36.98,37.04,36.95,36.96,207300.0,32.4504,32.5031,32.4241,32.4329,207300.0
2014-07-09 10:30:00,36.96,37.0,36.88,36.94,170800.0,32.4329,32.468,32.3626,32.4153,170800.0
2014-07-09 10:35:00,36.95,37.0,36.89,36.99,208100.0,32.4241,32.468,32.3714,32.4592,208100.0
2014-07-09 10:40:00,36.99,37.15,36.95,37.12,245300.0,32.4592,32.5996,32.4241,32.5733,245300.0
2014-07-09 10:45:00,37.13,37.13,36.96,36.99,233000.0,32.582,32.582,32.4329,32.4592,233000.0
2014-07-09 10:50:00,36.99,37.0,36.87,36.9,178500.0,32.4592,32.468,32.3539,32.3802,178500.0
2014-07-09 10:55:00,36.89,36.91,36.86,36.89,91800.0,32.3714,32.389,32.3451,32.3714,91800.0
2014-07-09 11:00:00,36.89,36.89,36.76,36.82,213700.0,32.3714,32.3714,32.2573,32.31,213700.0
2014-07-09 11:05:00,36.82,36.87,36.65,36.66,169200.0,32.31,32.3539,32.1608,32.1696,169200.0
2014-07-09 11:10:00,36.66,36.76,36.58,36.75,219700.0,32.1696,32.2573,32.0994,32.2486,219700.0
2014-07-09 11:15:00,36.76,36.76,36.65,36.65,231200.0,32.2573,32.2573,32.1608,32.1608,231200.0
2014-07-09 11:20:00,36.65,36.68,36.58,36.62,176800.0,32.1608,32.1871,32.0994,32.1345,176800.0
2014-07-09 11:25:00,36.63,36.73,36.61,36.73,118400.0,32.1433,32.231,32.1257,32.231,118400.0
2014-07-09 11:30:00,36.72,36.78,36.7,36.73,124900.0,32.2222,32.2749,32.2047,32.231,124900.0
2014-07-09 11:35:00,36.73,36.73,36.65,36.67,179900.0,32.231,32.231,32.1608,32.1784,179900.0
2014-07-09 11:40:00,36.66,36.72,36.6,36.71,93500.0,32.1696,32.2222,32.1169,32.2135,93500.0
2014-07-09 11:45:00,36.72,36.76,36.69,36.75,86800.0,32.2222,32.2573,32.1959,32.2486,86800.0
2014-07-09 11:50:00,36.74,36.8,36.73,36.78,140400.0,32.2398,32.2924,32.231,32.2749,140400.0
2014-07-09 11:55:00,36.77,36.88,36.77,36.87,112100.0,32.2661,32.3626,32.2661,32.3539,112100.0
2014-07-09 12:00:00,36.87,36.91,36.77,36.79,175000.0,32.3539,32.389,32.2661,32.2837,175000.0
2014-07-09 12:05:00,36.8,36.92,36.79,36.87,94900.0,32.2924,32.3978,32.2837,32.3539,94900.0
2014-07-09 12:10:00,36.87,36.93,36.87,36.93,103200.0,32.3539,32.4065,32.3539,32.4065,103200.0
2014-07-09 12:15:00,36.93,36.95,36.87,36.91,126100.0,32.4065,32.4241,32.3539,32.389,126100.0
2014-07-09 12:20:00,36.91,36.93,36.87,36.92,74500.0,32.389,32.4065,32.3539,32.3978,74500.0
2014-07-09 12:25:00,36.92,36.92,36.86,36.88,50000.0,32.3978,32.3978,32.3451,32.3626,50000.0
2014-07-09 12:30:00,36.89,36.9,36.8,36.83,119500.0,32.3714,32.3802,32.2924,32.3188,119500.0
2014-07-09 12:35:00,36.83,36.83,36.78,36.82,65000.0,32.3188,32.3188,32.2749,32.31,65000.0
2014-07-09 12:40:00,36.82,36.82,36.76,36.77,108400.0,32.31,32.31,32.2573,32.2661,108400.0
2014-07-09 12:45:00,36.77,36.8,36.75,36.8,112200.0,32.2661,32.2924,32.2486,32.2924,112200.0
2014-07-09 12:50:00,36.79,36.83,36.79,36.81,104500.0,32.2837,32.3188,32.2837,32.3012,104500.0
2014-07-09 12:55:00,36.81,36.94,36.8,36.92,141700.0,32.3012,32.4153,32.2924,32.3978,141700.0
2014-07-09 13:00:00,36.91,36.94,36.9,36.9,113700.0,32.389,32.4153,32.3802,32.3802,113700.0
2014-07-09 13:05:00,36.91,36.92,36.85,36.85,113900.0,32.389,32.3978,32.3363,32.3363,113900.0
2014-07-09 13:10:00,36.85,36.92,36.85,36.92,91100.0,32.3363,32.3978,32.3363,32.3978,91100.0
2014-07-09 13:15:00,36.91,36.95,36.9,36.91,138200.0,32.389,32.4241,32.3802,32.389,138200.0
2014-07-09 13:20:00,36.91,36.94,36.85,36.86,93800.0,32.389,32.4153,32.3363,32.3451,93800.0
2014-07-09 13:25:00,36.86,36.9,36.85,36.9,105300.0,32.3451,32.3802,32.3363,32.3802,105300.0
2014-07-09 13:30:00,36.91,36.93,36.89,36.91,79200.0,32.389,32.4065,32.3714,32.389,79200.0
2014-07-09 13:35:00,36.91,36.92,36.88,36.92,90900.0,32.389,32.3978,32.3626,32.3978,90900.0
2014-07-09 13:40:00,36.92,36.95,36.91,36.93,55400.0,32.3978,32.4241,32.389,32.4065,55400.0
2014-07-09 13:45:00,36.92,36.94,36.88,36.92,76500.0,32.3978,32.4153,32.3626,32.3978,76500.0
2014-07-09 13:50:00,36.93,36.94,36.91,36.94,91600.0,32.4065,32.4153,32.389,32.4153,91600.0
2014-07-09 13:55:00,36.94,36.96,36.91,36.93,83700.0,32.4153,32.4329,32.389,32.4065,83700.0
2014-07-09 14:00:00,36.92,36.92,36.84,36.89,129800.0,32.3978,32.3978,32.3275,32.3714,129800.0
2014-07-09 14:05:00,36.88,36.9,36.82,36.89,146400.0,32.3626,32.3802,32.31,32.3714,146400.0
2014-07-09 14:10:00,36.88,36.93,36.86,36.91,99800.0,32.3626,32.4065,32.3451,32.389,99800.0
2014-07-09 14:15:00,36.9,37.03,36.9,37.01,149700.0,32.3802,32.4943,32.3802,32.4767,149700.0
2014-07-09 14:20:00,37.0,37.09,36.97,37.04,252100.0,32.468,32.5469,32.4416,32.5031,252100.0
2014-07-09 14:25:00,37.04,37.13,37.02,37.04,224900.0,32.5031,32.582,32.4855,32.5031,224900.0
2014-07-09 14:30:00,37.04,37.05,37.0,37.04,134400.0,32.5031,32.5118,32.468,32.5031,134400.0
2014-07-09 14:35:00,37.04,37.06,36.96,36.97,232000.0,32.5031,32.5206,32.4329,32.4416,232000.0
2014-07-09 14:40:00,36.97,37.01,36.96,37.0,112600.0,32.4416,32.4767,32.4329,32.468,112600.0
2014-07-09 14:45:00,36.99,37.04,36.98,36.99,86900.0,32.4592,32.5031,32.4504,32.4592,86900.0
2014-07-09 14:50:00,36.98,37.03,36.98,37.02,92100.0,32.4504,32.4943,32.4504,32.4855,92100.0
2014-07-09 14:55:00,37.02,37.04,36.94,36.96,87300.0,32.4855,32.5031,32.4153,32.4329,87300.0
2014-07-09 15:00:00,36.96,36.98,36.9,36.91,129300.0,32.4329,32.4504,32.3802,32.389,129300.0
2014-07-09 15:05:00,36.92,36.99,36.91,36.99,112500.0,32.3978,32.4592,32.389,32.4592,112500.0
2014-07-09 15:10:00,36.99,37.02,36.95,36.95,96900.0,32.4592,32.4855,32.4241,32.4241,96900.0
2014-07-09 15:15:00,36.95,36.96,36.92,36.95,111400.0,32.4241,32.4329,32.3978,32.4241,111400.0
2014-07-09 15:20:00,36.95,36.97,36.89,36.89,119100.0,32.4241,32.4416,32.3714,32.3714,119100.0
2014-07-09 15:25:00,36.89,36.93,36.88,36.93,103200.0,32.3714,32.4065,32.3626,32.4065,103200.0
2014-07-09 15:30:00,36.92,36.93,36.9,36.92,138300.0,32.3978,32.4065,32.3802,32.3978,138300.0
2014-07-09 15:35:00,36.92,36.96,36.9,36.95,154700.0,32.3978,32.4329,32.3802,32.4241,154700.0
2014-07-09 15:40:00,36.95,36.99,36.94,36.97,162800.0,32.4241,32.4592,32.4153,32.4416,162800.0
2014-07-09 15:45:00,36.98,36.98,36.93,36.94,176700.0,32.4504,32.4504,32.4065,32.4153,176700.0
2014-07-09 15:50:00,36.93,36.95,36.9,36.93,317000.0,32.4065,32.4241,32.3802,32.4065,317000.0
2014-07-09 15:55:00,36.93,36.97,36.92,36.95,526400.0,32.4065,32.4416,32.3978,32.4241,526400.0
2014-07-10 09:30:00,36.2,36.77,36.08,36.76,581200.0,31.7659,32.2661,31.6606,32.2573,581200.0
2014-07-10 09:35:00,36.74,37.1,36.68,36.89,556800.0,32.2398,32.5557,32.1871,32.3714,556800.0
2014-07-10 09:40:00,36.89,37.02,36.84,36.88,328800.0,32.3714,32.4855,32.3275,32.3626,328800.0
2014-07-10 09:45:00,36.88,36.97,36.79,36.93,429400.0,32.3626,32.4416,32.2837,32.4065,429400.0
2014-07-10 09:50:00,36.94,37.25,36.93,37.19,503600.0,32.4153,32.6873,32.4065,32.6347,503600.0
2014-07-10 09:55:00,37.2,37.29,37.08,37.19,273500.0,32.6435,32.7224,32.5382,32.6347,273500.0
2014-07-10 10:00:00,37.18,37.59,37.18,37.59,454200.0,32.6259,32.9857,32.6259,32.9857,454200.0
2014-07-10 10:05:00,37.58,37.69,37.5,37.6,669300.0,32.9769,33.0734,32.9067,32.9945,669300.0
2014-07-10 10:10:00,37.6,37.62,37.43,37.44,378800.0,32.9945,33.012,32.8453,32.8541,378800.0
2014-07-10 10:15:00,37.44,37.51,37.37,37.42,303300.0,32.8541,32.9155,32.7926,32.8365,303300.0
2014-07-10 10:20:00,37.42,37.51,37.37,37.39,333500.0,32.8365,32.9155,32.7926,32.8102,333500.0
2014-07-10 10:25:00,37.39,37.41,37.27,37.34,223900.0,32.8102,32.8277,32.7049,32.7663,223900.0
2014-07-10 10:30:00,37.34,37.4,37.28,37.32,170100.0,32.7663,32.819,32.7137,32.7488,170100.0
2014-07-10 10:35:00,37.32,37.35,37.25,37.26,182500.0,32.7488,32.7751,32.6873,32.6961,182500.0
2014-07-10 10:40:00,37.26,37.27,37.19,37.22,215900.0,32.6961,32.7049,32.6347,32.661,215900.0
2014-07-10 10:45:00,37.22,37.35,37.17,37.26,258000.0,32.661,32.7751,32.6171,32.6961,258000.0
2014-07-10 10:50:00,37.26,37.33,37.19,37.2,164100.0,32.6961,32.7575,32.6347,32.6435,164100.0
2014-07-10 10:55:00,37.21,37.24,37.1,37.23,264000.0,32.6522,32.6786,32.5557,32.6698,264000.0
2014-07-10 11:00:00,37.23,37.3,37.19,37.27,284400.0,32.6698,32.7312,32.6347,32.7049,284400.0
2014-07-10 11:05:00,37.26,37.35,37.23,37.27,305900.0,32.6961,32.7751,32.6698,32.7049,305900.0
2014-07-10 11:10:00,37.27,37.36,37.27,37.32,139600.0,32.7049,32.7839,32.7049,32.7488,139600.0
2014-07-10 11:15:00,37.32,37.37,37.3,37.3,146500.0,32.7488,32.7926,32.7312,32.7312,146500.0
2014-07-10 11:20:00,37.3,37.33,37.25,37.25,155100.0,32.7312,32.7575,32.6873,32.6873,155100.0
2014-07-10 11:25:00,37.25,37.29,37.2,37.23,142400.0,32.6873,32.7224,32.6435,32.6698,142400.0
2014-07-10 11:30:00,37.24,37.24,37.16,37.16,166200.0,32.6786,32.6786,32.6084,32.6084,166200.0
2014-07-10 11:35:00,37.15,37.28,37.15,37.27,284600.0,32.5996,32.7137,32.5996,32.7049,284600.0
2014-07-10 11:40:00,37.27,37.28,37.15,37.2,296600.0,32.7049,32.7137,32.5996,32.6435,296600.0
2014-07-10 11:45:00,37.2,37.22,37.11,37.17,141800.0,32.6435,32.661,32.5645,32.6171,141800.0
2014-07-10 11:50:00,37.17,37.2,37.08,37.09,138000.0,32.6171,32.6435,32.5382,32.5469,138000.0
2014-07-10 11:55:00,37.09,37.16,37.08,37.13,115600.0,32.5469,32.6084,32.5382,32.582,115600.0
2014-07-10 12:00:00,37.13,37.19,37.1,37.19,95300.0,32.582,32.6347,32.5557,32.6347,95300.0
2014-07-10 12:05:00,37.19,37.25,37.17,37.23,119100.0,32.6347,32.6873,32.6171,32.6698,119100.0
2014-07-10 12:10:00,37.24,37.3,37.22,37.28,66400.0,32.6786,32.7312,32.661,32.7137,66400.0
2014-07-10 12:15:00,37.28,37.4,37.28,37.39,161700.0,32.7137,32.819,32.7137,32.8102,161700.0
2014-07-10 12:20:00,37.4,37.44,37.37,37.43,99200.0,32.819,32.8541,32.7926,32.8453,99200.0
2014-07-10 12:25:00,37.43,37.49,37.43,37.49,111200.0,32.8453,32.8979,32.8453,32.8979,111200.0
2014-07-10 12:30:00,37.5,37.55,37.46,37.47,183500.0,32.9067,32.9506,32.8716,32.8804,183500.0
2014-07-10 12:35:00,37.46,37.54,37.44,37.5,141200.0,32.8716,32.9418,32.8541,32.9067,141200.0
2014-07-10 12:40:00,37.51,37.55,37.49,37.55,208400.0,32.9155,32.9506,32.8979,32.9506,208400.0
2014-07-10 12:45:00,37.55,37.55,37.41,37.42,142500.0,32.9506,32.9506,32.8277,32.8365,142500.0
2014-07-10 12:50:00,37.43,37.44,37.37,37.38,176700.0,32.8453,32.8541,32.7926,32.8014,176700.0
2014-07-10 12:55:00,37.37,37.39,37.33,37.36,101500.0,32.7926,32.8102,32.7575,32.7839,101500.0
2014-07-10 13:00:00,37.36,37.39,37.3,37.31,102600.0,32.7839,32.8102,32.7312,32.74,102600.0
2014-07-10 13:05:00,37.31,37.41,37.31,37.39,77300.0,32.74,32.8277,32.74,32.8102,77300.0
2014-07-10 13:10:00,37.38,37.43,37.37,37.42,49300.0,32.8014,32.8453,32.7926,32.8365,49300.0
2014-07-10 13:15:00,37.42,37.49,37.42,37.48,83700.0,32.8365,32.8979,32.8365,32.8892,83700.0
2014-07-10 13:20:00,37.49,37.6,37.46,37.59,114900.0,32.8979,32.9945,32.8716,32.9857,114900.0
2014-07-10 13:25:00,37.59,37.62,37.56,37.59,89700.0,32.9857,33.012,32.9594,32.9857,89700.0
2014-07-10 13:30:00,37.59,37.62,37.48,37.49,93800.0,32.9857,33.012,32.8892,32.8979,93800.0
2014-07-10 13:35:00,37.5,37.64,37.5,37.64,96700.0,32.9067,33.0296,32.9067,33.0296,96700.0
2014-07-10 13:40:00,37.64,37.67,37.56,37.57,156300.0,33.0296,33.0559,32.9594,32.9681,156300.0
2014-07-10 13:45:00,37.57,37.63,37.54,37.56,67200.0,32.9681,33.0208,32.9418,32.9594,67200.0
2014-07-10 13:50:00,37.57,37.6,37.53,37.55,136700.0,32.9681,32.9945,32.933,32.9506,136700.0
2014-07-10 13:55:00,37.55,37.55,37.49,37.5,105700.0,32.9506,32.9506,32.8979,32.9067,105700.0
2014-07-10 14:00:00,37.5,37.55,37.47,37.48,144700.0,32.9067,32.9506,32.8804,32.8892,144700.0
2014-07-10 14:05:00,37.48,37.49,37.4,37.43,118600.0,32.8892,32.8979,32.819,32.8453,118600.0
2014-07-10 14:10:00,37.43,37.45,37.4,37.41,160600.0,32.8453,32.8628,32.819,32.8277,160600.0
2014-07-10 14:15:00,37.41,37.55,37.41,37.45,122700.0,32.8277,32.9506,32.8277,32.8628,122700.0
2014-07-10 14:20:00,37.45,37.53,37.44,37.47,57200.0,32.8628,32.933,32.8541,32.8804,57200.0
2014-07-10 14:25:00,37.47,37.53,37.47,37.52,40300.0,32.8804,32.933,32.8804,32.9243,40300.0
2014-07-10 14:30:00,37.53,37.54,37.45,37.48,175400.0,32.933,32.9418,32.8628,32.8892,175400.0
2014-07-10 14:35:00,37.48,37.48,37.42,37.42,105100.0,32.8892,32.8892,32.8365,32.8365,105100.0
2014-07-10 14:40:00,37.43,37.45,37.4,37.43,205500.0,32.8453,32.8628,32.819,32.8453,205500.0
2014-07-10 14:45:00,37.43,37.44,37.37,37.39,128700.0,32.8453,32.8541,32.7926,32.8102,128700.0
2014-07-10 14:50:00,37.38,37.42,37.36,37.39,91200.0,32.8014,32.8365,32.7839,32.8102,91200.0
2014-07-10 14:55:00,37.39,37.4,37.36,37.37,83200.0,32.8102,32.819,32.7839,32.7926,83200.0
2014-07-10 15:00:00,37.36,37.37,37.3,37.31,87400.0,32.7839,32.7926,32.7312,32.74,87400.0
2014-07-10 15:05:00,37.31,37.37,37.3,37.35,110500.0,32.74,32.7926,32.7312,32.7751,110500.0
2014-07-10 15:10:00,37.35,37.37,37.33,37.37,118300.0,32.7751,32.7926,32.7575,32.7926,118300.0
2014-07-10 15:15:00,37.37,37.39,37.35,37.39,75900.0,32.7926,32.8102,32.7751,32.8102,75900.0
2014-07-10 15:20:00,37.39,37.45,37.36,37.43,102400.0,32.8102,32.8628,32.7839,32.8453,102400.0
2014-07-10 15:25:00,37.43,37.54,37.43,37.51,83100.0,32.8453,32.9418,32.8453,32.9155,83100.0
2014-07-10 15:30:00,37.51,37.52,37.46,37.48,130800.0,32.9155,32.9243,32.8716,32.8892,130800.0
2014-07-10 15:35:00,37.5,37.5,37.42,37.42,91700.0,32.9067,32.9067,32.8365,32.8365,91700.0
2014-07-10 15:40:00,37.43,37.49,37.4,37.47,169500.0,32.8453,32.8979,32.819,32.8804,169500.0
2014-07-10 15:45:00,37.47,37.47,37.38,37.41,217800.0,32.8804,32.8804,32.8014,32.8277,217800.0
2014-07-10 15:50:00,37.41,37.46,37.38,37.45,502000.0,32.8277,32.8716,32.8014,32.8628,502000.0
2014-07-10 15:55:00,37.45,37.47,37.4,37.45,369400.0,32.8628,32.8804,32.819,32.8628,369400.0
2014-07-11 09:30:00,37.6,37.88,37.57,37.83,284600.0,32.9945,33.2402,32.9681,33.1963,284600.0
2014-07-11 09:35:00,37.82,37.85,37.55,37.66,219800.0,33.1875,33.2138,32.9506,33.0471,219800.0
2014-07-11 09:40:00,37.66,37.75,37.51,37.53,240000.0,33.0471,33.1261,32.9155,32.933,240000.0
2014-07-11 09:45:00,37.55,37.59,37.41,37.49,224000.0,32.9506,32.9857,32.8277,32.8979,224000.0
2014-07-11 09:50:00,37.49,37.63,37.48,37.53,122900.0,32.8979,33.0208,32.8892,32.933,122900.0
2014-07-11 09:55:00,37.52,37.56,37.35,37.38,194400.0,32.9243,32.9594,32.7751,32.8014,194400.0
2014-07-11 10:00:00,37.38,37.53,37.38,37.5,179500.0,32.8014,32.933,32.8014,32.9067,179500.0
2014-07-11 10:05:00,37.5,37.63,37.45,37.57,126100.0,32.9067,33.0208,32.8628,32.9681,126100.0
2014-07-11 10:10:00,37.57,37.59,37.49,37.56,384300.0,32.9681,32.9857,32.8979,32.9594,384300.0
2014-07-11 10:15:00,37.57,37.7,37.5,37.7,356000.0,32.9681,33.0822,32.9067,33.0822,356000.0
2014-07-11 10:20:00,37.69,37.72,37.55,37.56,136700.0,33.0734,33.0998,32.9506,32.9594,136700.0
2014-07-11 10:25:00,37.55,37.55,37.46,37.49,309000.0,32.9506,32.9506,32.8716,32.8979,309000.0
2014-07-11 10:30:00,37.49,37.51,37.35,37.4,145900.0,32.8979,32.9155,32.7751,32.819,145900.0
2014-07-11 10:35:00,37.41,37.48,37.35,37.42,113000.0,32.8277,32.8892,32.7751,32.8365,113000.0
2014-07-11 10:40:00,37.41,37.42,37.34,37.36,197600.0,32.8277,32.8365,32.7663,32.7839,197600.0
2014-07-11 10:45:00,37.37,37.45,37.35,37.38,111500.0,32.7926,32.8628,32.7751,32.8014,111500.0
2014-07-11 10:50:00,37.38,37.43,37.33,37.39,201200.0,32.8014,32.8453,32.7575,32.8102,201200.0
2014-07-11 10:55:00,37.4,37.4,37.36,37.36,68100.0,32.819,32.819,32.7839,32.7839,68100.0
2014-07-11 11:00:00,37.37,37.42,37.34,37.38,119600.0,32.7926,32.8365,32.7663,32.8014,119600.0
2014-07-11 11:05:00,37.38,37.51,37.37,37.51,166800.0,32.8014,32.9155,32.7926,32.9155,166800.0
2014-07-11 11:10:00,37.51,37.55,37.48,37.5,113200.0,32.9155,32.9506,32.8892,32.9067,113200.0
2014-07-11 11:15:00,37.49,37.49,37.43,37.44,87500.0,32.8979,32.8979,32.8453,32.8541,87500.0
2014-07-11 11:20:00,37.44,37.45,37.3,37.35,219500.0,32.8541,32.8628,32.7312,32.7751,219500.0
2014-07-11 11:25:00,37.36,37.42,37.34,37.42,70500.0,32.7839,32.8365,32.7663,32.8365,70500.0
2014-07-11 11:30:00,37.41,37.47,37.35,37.38,145800.0,32.8277,32.8804,32.7751,32.8014,145800.0
2014-07-11 11:35:00,37.38,37.41,37.3,37.38,109700.0,32.8014,32.8277,32.7312,32.8014,109700.0
2014-07-11 11:40:00,37.38,37.44,37.36,37.39,82200.0,32.8014,32.8541,32.7839,32.8102,82200.0
2014-07-11 11:45:00,37.4,37.44,37.31,37.35,106900.0,32.819,32.8541,32.74,32.7751,106900.0
2014-07-11 11:50:00,37.35,37.41,37.32,37.4,98900.0,32.7751,32.8277,32.7488,32.819,98900.0
2014-07-11 11:55:00,37.4,37.41,37.35,37.36,68500.0,32.819,32.8277,32.7751,32.7839,68500.0
2014-07-11 12:00:00,37.36,37.41,37.34,37.37,74500.0,32.7839,32.8277,32.7663,32.7926,74500.0
2014-07-11 12:05:00,37.37,37.41,37.35,37.38,62600.0,32.7926,32.8277,32.7751,32.8014,62600.0
2014-07-11 12:10:00,37.37,37.4,37.34,37.37,85300.0,32.7926,32.819,32.7663,32.7926,85300.0
2014-07-11 12:15:00,37.36,37.38,37.34,37.36,33200.0,32.7839,32.8014,32.7663,32.7839,33200.0
2014-07-11 12:20:00,37.35,37.36,37.32,37.32,37500.0,32.7751,32.7839,32.7488,32.7488,37500.0
2014-07-11 12:25:00,37.33,37.36,37.3,37.33,77900.0,32.7575,32.7839,32.7312,32.7575,77900.0
2014-07-11 12:30:00,37.34,37.34,37.26,37.3,108800.0,32.7663,32.7663,32.6961,32.7312,108800.0
2014-07-11 12:35:00,37.3,37.34,37.28,37.34,265500.0,32.7312,32.7663,32.7137,32.7663,265500.0
2014-07-11 12:40:00,37.34,37.36,37.3,37.3,86800.0,32.7663,32.7839,32.7312,32.7312,86800.0
2014-07-11 12:45:00,37.31,37.34,37.28,37.28,36300.0,32.74,32.7663,32.7137,32.7137,36300.0
2014-07-11 12:50:00,37.28,37.28,37.21,37.26,123300.0,32.7137,32.7137,32.6522,32.6961,123300.0
2014-07-11 12:55:00,37.27,37.29,37.25,37.28,58000.0,32.7049,32.7224,32.6873,32.7137,58000.0
2014-07-11 13:00:00,37.28,37.29,37.26,37.26,50300.0,32.7137,32.7224,32.6961,32.6961,50300.0
2014-07-11 13:05:00,37.27,37.29,37.21,37.21,121500.0,32.7049,32.7224,32.6522,32.6522,121500.0
2014-07-11 13:10:00,37.22,37.24,37.21,37.24,34900.0,32.661,32.6786,32.6522,32.6786,34900.0
2014-07-11 13:15:00,37.24,37.3,37.23,37.3,162700.0,32.6786,32.7312,32.6698,32.7312,162700.0
2014-07-11 13:20:00,37.3,37.38,37.3,37.34,82000.0,32.7312,32.8014,32.7312,32.7663,82000.0
2014-07-11 13:25:00,37.34,37.38,37.33,37.33,145700.0,32.7663,32.8014,32.7575,32.7575,145700.0
2014-07-11 13:30:00,37.34,37.35,37.28,37.29,86600.0,32.7663,32.7751,32.7137,32.7224,86600.0
2014-07-11 13:35:00,37.3,37.35,37.29,37.32,53100.0,32.7312,32.7751,32.7224,32.7488,53100.0
2014-07-11 13:40:00,37.32,37.35,37.29,37.29,130400.0,32.7488,32.7751,32.7224,32.7224,130400.0
2014-07-11 13:45:00,37.3,37.32,37.26,37.28,57500.0,32.7312,32.7488,32.6961,32.7137,57500.0
2014-07-11 13:50:00,37.28,37.29,37.25,37.29,78500.0,32.7137,32.7224,32.6873,32.7224,78500.0
2014-07-11 13:55:00,37.28,37.28,37.24,37.24,100100.0,32.7137,32.7137,32.6786,32.6786,100100.0
2014-07-11 14:00:00,37.24,37.33,37.23,37.28,125800.0,32.6786,32.7575,32.6698,32.7137,125800.0
2014-07-11 14:05:00,37.28,37.33,37.28,37.32,41400.0,32.7137,32.7575,32.7137,32.7488,41400.0
2014-07-11 14:10:00,37.31,37.33,37.3,37.32,64300.0,32.74,32.7575,32.7312,32.7488,64300.0
2014-07-11 14:15:00,37.32,37.34,37.3,37.34,45300.0,32.7488,32.7663,32.7312,32.7663,45300.0
2014-07-11 14:20:00,37.33,37.34,37.26,37.3,109200.0,32.7575,32.7663,32.6961,32.7312,109200.0
2014-07-11 14:25:00,37.3,37.32,37.28,37.28,100800.0,32.7312,32.7488,32.7137,32.7137,100800.0
2014-07-11 14:30:00,37.28,37.31,37.27,37.3,65300.0,32.7137,32.74,32.7049,32.7312,65300.0
2014-07-11 14:35:00,37.3,37.3,37.23,37.25,109200.0,32.7312,32.7312,32.6698,32.6873,109200.0
2014-07-11 14:40:00,37.25,37.25,37.18,37.19,96800.0,32.6873,32.6873,32.6259,32.6347,96800.0
2014-07-11 14:45:00,37.18,37.18,37.14,37.15,89000.0,32.6259,32.6259,32.5908,32.5996,89000.0
2014-07-11 14:50:00,37.16,37.18,37.07,37.08,112900.0,32.6084,32.6259,32.5294,32.5382,112900.0
2014-07-11 14:55:00,37.08,37.18,37.08,37.16,135700.0,32.5382,32.6259,32.5382,32.6084,135700.0
2014-07-11 15:00:00,37.18,37.21,37.15,37.2,131600.0,32.6259,32.6522,32.5996,32.6435,131600.0
2014-07-11 15:05:00,37.21,37.26,37.2,37.26,128000.0,32.6522,32.6961,32.6435,32.6961,128000.0
2014-07-11 15:10:00,37.26,37.26,37.23,37.26,153400.0,32.6961,32.6961,32.6698,32.6961,153400.0
2014-07-11 15:15:00,37.26,37.27,37.2,37.23,66700.0,32.6961,32.7049,32.6435,32.6698,66700.0
2014-07-11 15:20:00,37.23,37.23,37.2,37.2,182900.0,32.6698,32.6698,32.6435,32.6435,182900.0
2014-07-11 15:25:00,37.21,37.24,37.2,37.23,120500.0,32.6522,32.6786,32.6435,32.6698,120500.0
2014-07-11 15:30:00,37.23,37.24,37.18,37.2,83600.0,32.6698,32.6786,32.6259,32.6435,83600.0
2014-07-11 15:35:00,37.19,37.23,37.18,37.22,252500.0,32.6347,32.6698,32.6259,32.661,252500.0
2014-07-11 15:40:00,37.22,37.24,37.19,37.19,154000.0,32.661,32.6786,32.6347,32.6347,154000.0
2014-07-11 15:45:00,37.2,37.22,37.17,37.19,263500.0,32.6435,32.661,32.6171,32.6347,263500.0
2014-07-11 15:50:00,37.19,37.2,37.15,37.16,238600.0,32.6347,32.6435,32.5996,32.6084,238600.0
2014-07-11 15:55:00,37.16,37.23,37.16,37.23,471000.0,32.6084,32.6698,32.6084,32.6698,471000.0
2014-07-14 09:30:00,37.58,37.61,37.3,37.41,385400.0,32.9769,33.0032,32.7312,32.8277,385400.0
2014-07-14 09:35:00,37.42,37.43,37.3,37.41,147800.0,32.8365,32.8453,32.7312,32.8277,147800.0
2014-07-14 09:40:00,37.41,37.56,37.41,37.43,204700.0,32.8277,32.9594,32.8277,32.8453,204700.0
2014-07-14 09:45:00,37.43,37.56,37.43,37.43,135600.0,32.8453,32.9594,32.8453,32.8453,135600.0
2014-07-14 09:50:00,37.44,37.55,37.35,37.53,158600.0,32.8541,32.9506,32.7751,32.933,158600.0
2014-07-14 09:55:00,37.52,37.54,37.38,37.45,103800.0,32.9243,32.9418,32.8014,32.8628,103800.0
2014-07-14 10:00:00,37.45,37.65,37.44,37.61,188600.0,32.8628,33.0383,32.8541,33.0032,188600.0
2014-07-14 10:05:00,37.61,37.67,37.59,37.62,111600.0,33.0032,33.0559,32.9857,33.012,111600.0
2014-07-14 10:10:00,37.61,37.75,37.59,37.72,195500.0,33.0032,33.1261,32.9857,33.0998,195500.0
2014-07-14 10:15:00,37.72,37.75,37.6,37.6,90200.0,33.0998,33.1261,32.9945,32.9945,90200.0
2014-07-14 10:20:00,37.6,37.63,37.56,37.58,50000.0,32.9945,33.0208,32.9594,32.9769,50000.0
2014-07-14 10:25:00,37.59,37.65,37.54,37.59,74100.0,32.9857,33.0383,32.9418,32.9857,74100.0
2014-07-14 10:30:00,37.6,37.61,37.55,37.6,51000.0,32.9945,33.0032,32.9506,32.9945,51000.0
2014-07-14 10:35:00,37.59,37.66,37.57,37.65,77000.0,32.9857,33.0471,32.9681,33.0383,77000.0
2014-07-14 10:40:00,37.65,37.73,37.61,37.69,119800.0,33.0383,33.1085,33.0032,33.0734,119800.0
2014-07-14 10:45:00,37.69,37.75,37.68,37.75,81200.0,33.0734,33.1261,33.0647,33.1261,81200.0
2014-07-14 10:50:00,37.75,37.75,37.65,37.66,184600.0,33.1261,33.1261,33.0383,33.0471,184600.0
2014-07-14 10:55:00,37.66,37.66,37.54,37.54,114700.0,33.0471,33.0471,32.9418,32.9418,114700.0
2014-07-14 11:00:00,37.54,37.57,37.51,37.52,123600.0,32.9418,32.9681,32.9155,32.9243,123600.0
2014-07-14 11:05:00,37.52,37.54,37.47,37.51,118900.0,32.9243,32.9418,32.8804,32.9155,118900.0
2014-07-14 11:10:00,37.51,37.54,37.48,37.54,76900.0,32.9155,32.9418,32.8892,32.9418,76900.0
2014-07-14 11:15:00,37.52,37.57,37.47,37.48,89700.0,32.9243,32.9681,32.8804,32.8892,89700.0
2014-07-14 11:20:00,37.47,37.57,37.47,37.52,50100.0,32.8804,32.9681,32.8804,32.9243,50100.0
2014-07-14 11:25:00,37.52,37.53,37.47,37.47,49300.0,32.9243,32.933,32.8804,32.8804,49300.0
2014-07-14 11:30:00,37.48,37.52,37.45,37.52,63100.0,32.8892,32.9243,32.8628,32.9243,63100.0
2014-07-14 11:35:00,37.52,37.53,37.44,37.47,43300.0,32.9243,32.933,32.8541,32.8804,43300.0
2014-07-14 11:40:00,37.47,37.48,37.43,37.44,56000.0,32.8804,32.8892,32.8453,32.8541,56000.0
2014-07-14 11:45:00,37.45,37.49,37.44,37.46,49300.0,32.8628,32.8979,32.8541,32.8716,49300.0
2014-07-14 11:50:00,37.47,37.47,37.4,37.4,98200.0,32.8804,32.8804,32.819,32.819,98200.0
2014-07-14 11:55:00,37.4,37.46,37.39,37.43,90000.0,32.819,32.8716,32.8102,32.8453,90000.0
2014-07-14 12:00:00,37.43,37.49,37.43,37.48,52400.0,32.8453,32.8979,32.8453,32.8892,52400.0
2014-07-14 12:05:00,37.48,37.5,37.45,37.48,64300.0,32.8892,32.9067,32.8628,32.8892,64300.0
2014-07-14 12:10:00,37.48,37.51,37.47,37.48,30200.0,32.8892,32.9155,32.8804,32.8892,30200.0
2014-07-14 12:15:00,37.47,37.49,37.45,37.47,34200.0,32.8804,32.8979,32.8628,32.8804,34200.0
2014-07-14 12:20:00,37.46,37.51,37.46,37.46,36200.0,32.8716,32.9155,32.8716,32.8716,36200.0
2014-07-14 12:25:00,37.46,37.49,37.46,37.46,37200.0,32.8716,32.8979,32.8716,32.8716,37200.0
2014-07-14 12:30:00,37.47,37.48,37.43,37.43,48200.0,32.8804,32.8892,32.8453,32.8453,48200.0
2014-07-14 12:35:00,37.43,37.44,37.4,37.41,39300.0,32.8453,32.8541,32.819,32.8277,39300.0
2014-07-14 12:40:00,37.41,37.44,37.41,37.41,45600.0,32.8277,32.8541,32.8277,32.8277,45600.0
2014-07-14 12:45:00,37.41,37.43,37.4,37.42,30300.0,32.8277,32.8453,32.819,32.8365,30300.0
2014-07-14 12:50:00,37.41,37.42,37.36,37.37,59800.0,32.8277,32.8365,32.7839,32.7926,59800.0
2014-07-14 12:55:00,37.38,37.4,37.33,37.34,58500.0,32.8014,32.819,32.7575,32.7663,58500.0
2014-07-14 13:00:00,37.34,37.38,37.31,37.37,75800.0,32.7663,32.8014,32.74,32.7926,75800.0
2014-07-14 13:05:00,37.37,37.41,37.34,37.41,79900.0,32.7926,32.8277,32.7663,32.8277,79900.0
2014-07-14 13:10:00,37.41,37.43,37.4,37.43,30500.0,32.8277,32.8453,32.819,32.8453,30500.0
2014-07-14 13:15:00,37.42,37.45,37.42,37.45,38400.0,32.8365,32.8628,32.8365,32.8628,38400.0
2014-07-14 13:20:00,37.45,37.49,37.45,37.48,45200.0,32.8628,32.8979,32.8628,32.8892,45200.0
2014-07-14 13:25:00,37.48,37.51,37.47,37.47,50200.0,32.8892,32.9155,32.8804,32.8804,50200.0
2014-07-14 13:30:00,37.47,37.54,37.45,37.53,91800.0,32.8804,32.9418,32.8628,32.933,91800.0
2014-07-14 13:35:00,37.52,37.55,37.5,37.51,58800.0,32.9243,32.9506,32.9067,32.9155,58800.0
2014-07-14 13:40:00,37.51,37.54,37.5,37.54,53700.0,32.9155,32.9418,32.9067,32.9418,53700.0
2014-07-14 13:45:00,37.54,37.55,37.49,37.49,64800.0,32.9418,32.9506,32.8979,32.8979,64800.0
2014-07-14 13:50:00,37.49,37.54,37.49,37.53,99100.0,32.8979,32.9418,32.8979,32.933,99100.0
2014-07-14 13:55:00,37.52,37.54,37.5,37.5,42800.0,32.9243,32.9418,32.9067,32.9067,42800.0
2014-07-14 14:00:00,37.51,37.53,37.5,37.53,46600.0,32.9155,32.933,32.9067,32.933,46600.0
2014-07-14 14:05:00,37.52,37.54,37.51,37.51,32100.0,32.9243,32.9418,32.9155,32.9155,32100.0
2014-07-14 14:10:00,37.51,37.54,37.5,37.52,94500.0,32.9155,32.9418,32.9067,32.9243,94500.0
2014-07-14 14:15:00,37.52,37.55,37.52,37.54,85400.0,32.9243,32.9506,32.9243,32.9418,85400.0
2014-07-14 14:20:00,37.54,37.55,37.48,37.49,88800.0,32.9418,32.9506,32.8892,32.8979,88800.0
2014-07-14 14:25:00,37.5,37.51,37.47,37.48,97800.0,32.9067,32.9155,32.8804,32.8892,97800.0
2014-07-14 14:30:00,37.48,37.5,37.42,37.45,74900.0,32.8892,32.9067,32.8365,32.8628,74900.0
2014-07-14 14:35:00,37.44,37.48,37.43,37.45,244700.0,32.8541,32.8892,32.8453,32.8628,244700.0
2014-07-14 14:40:00,37.45,37.49,37.45,37.46,54400.0,32.8628,32.8979,32.8628,32.8716,54400.0
2014-07-14 14:45:00,37.46,37.47,37.43,37.45,49700.0,32.8716,32.8804,32.8453,32.8628,49700.0
2014-07-14 14:50:00,37.45,37.46,37.4,37.42,48200.0,32.8628,32.8716,32.819,32.8365,48200.0
2014-07-14 14:55:00,37.42,37.44,37.4,37.42,54800.0,32.8365,32.8541,32.819,32.8365,54800.0
2014-07-14 15:00:00,37.42,37.43,37.39,37.39,65500.0,32.8365,32.8453,32.8102,32.8102,65500.0
2014-07-14 15:05:00,37.39,37.39,37.35,37.36,143800.0,32.8102,32.8102,32.7751,32.7839,143800.0
2014-07-14 15:10:00,37.35,37.38,37.34,37.34,126700.0,32.7751,32.8014,32.7663,32.7663,126700.0
2014-07-14 15:15:00,37.34,37.38,37.34,37.36,75400.0,32.7663,32.8014,32.7663,32.7839,75400.0
2014-07-14 15:20:00,37.36,37.37,37.34,37.36,174700.0,32.7839,32.7926,32.7663,32.7839,174700.0
2014-07-14 15:25:00,37.35,37.38,37.35,37.37,102600.0,32.7751,32.8014,32.7751,32.7926,102600.0
2014-07-14 15:30:00,37.36,37.41,37.35,37.39,293000.0,32.7839,32.8277,32.7751,32.8102,293000.0
2014-07-14 15:35:00,37.4,37.43,37.39,37.42,98200.0,32.819,32.8453,32.8102,32.8365,98200.0
2014-07-14 15:40:00,37.41,37.43,37.39,37.4,121500.0,32.8277,32.8453,32.8102,32.819,121500.0
2014-07-14 15:45:00,37.4,37.44,37.38,37.4,293000.0,32.819,32.8541,32.8014,32.819,293000.0
2014-07-14 15:50:00,37.4,37.42,37.39,37.39,138600.0,32.819,32.8365,32.8102,32.8102,138600.0
2014-07-14 15:55:00,37.39,37.4,37.36,37.37,320800.0,32.8102,32.819,32.7839,32.7926,320800.0
2014-07-15 09:30:00,37.59,37.73,37.52,37.62,242900.0,32.9857,33.1085,32.9243,33.012,242900.0
2014-07-15 09:35:00,37.64,37.79,37.64,37.78,223600.0,33.0296,33.1612,33.0296,33.1524,223600.0
2014-07-15 09:40:00,37.78,37.93,37.78,37.9,319200.0,33.1524,33.284,33.1524,33.2577,319200.0
2014-07-15 09:45:00,37.9,37.91,37.84,37.88,211700.0,33.2577,33.2665,33.2051,33.2402,211700.0
2014-07-15 09:50:00,37.88,37.88,37.64,37.68,193300.0,33.2402,33.2402,33.0296,33.0647,193300.0
2014-07-15 09:55:00,37.7,37.8,37.62,37.78,120400.0,33.0822,33.17,33.012,33.1524,120400.0
2014-07-15 10:00:00,37.78,38.0,37.77,37.77,337700.0,33.1524,33.3455,33.1436,33.1436,337700.0
2014-07-15 10:05:00,37.77,37.84,37.72,37.79,119400.0,33.1436,33.2051,33.0998,33.1612,119400.0
2014-07-15 10:10:00,37.78,37.81,37.67,37.68,172200.0,33.1524,33.1787,33.0559,33.0647,172200.0
2014-07-15 10:15:00,37.68,37.72,37.61,37.64,190000.0,33.0647,33.0998,33.0032,33.0296,190000.0
2014-07-15 10:20:00,37.64,37.77,37.64,37.73,190300.0,33.0296,33.1436,33.0296,33.1085,190300.0
2014-07-15 10:25:00,37.73,37.8,37.7,37.78,104700.0,33.1085,33.17,33.0822,33.1524,104700.0
2014-07-15 10:30:00,37.78,37.82,37.71,37.74,118800.0,33.1524,33.1875,33.091,33.1173,118800.0
2014-07-15 10:35:00,37.74,37.8,37.66,37.67,134300.0,33.1173,33.17,33.0471,33.0559,134300.0
2014-07-15 10:40:00,37.67,37.74,37.63,37.72,196000.0,33.0559,33.1173,33.0208,33.0998,196000.0
2014-07-15 10:45:00,37.72,37.72,37.54,37.59,211600.0,33.0998,33.0998,32.9418,32.9857,211600.0
2014-07-15 10:50:00,37.58,37.63,37.55,37.6,155400.0,32.9769,33.0208,32.9506,32.9945,155400.0
2014-07-15 10:55:00,37.6,37.75,37.6,37.74,121700.0,32.9945,33.1261,32.9945,33.1173,121700.0
2014-07-15 11:00:00,37.74,37.74,37.6,37.61,169100.0,33.1173,33.1173,32.9945,33.0032,169100.0
2014-07-15 11:05:00,37.6,37.66,37.6,37.66,126100.0,32.9945,33.0471,32.9945,33.0471,126100.0
2014-07-15 11:10:00,37.66,37.74,37.65,37.74,123100.0,33.0471,33.1173,33.0383,33.1173,123100.0
2014-07-15 11:15:00,37.74,37.85,37.72,37.82,144200.0,33.1173,33.2138,33.0998,33.1875,144200.0
2014-07-15 11:20:00,37.82,37.85,37.78,37.79,99200.0,33.1875,33.2138,33.1524,33.1612,99200.0
2014-07-15 11:25:00,37.79,37.87,37.76,37.8,108000.0,33.1612,33.2314,33.1349,33.17,108000.0
2014-07-15 11:30:00,37.8,37.8,37.7,37.71,90700.0,33.17,33.17,33.0822,33.091,90700.0
2014-07-15 11:35:00,37.71,37.77,37.71,37.76,67300.0,33.091,33.1436,33.091,33.1349,67300.0
2014-07-15 11:40:00,37.77,37.78,37.72,37.74,91400.0,33.1436,33.1524,33.0998,33.1173,91400.0
2014-07-15 11:45:00,37.74,37.77,37.7,37.72,73400.0,33.1173,33.1436,33.0822,33.0998,73400.0
2014-07-15 11:50:00,37.72,37.78,37.72,37.77,71300.0,33.0998,33.1524,33.0998,33.1436,71300.0
2014-07-15 11:55:00,37.77,37.78,37.73,37.76,78100.0,33.1436,33.1524,33.1085,33.1349,78100.0
2014-07-15 12:00:00,37.76,37.77,37.69,37.71,101800.0,33.1349,33.1436,33.0734,33.091,101800.0
2014-07-15 12:05:00,37.71,37.79,37.7,37.76,93700.0,33.091,33.1612,33.0822,33.1349,93700.0
2014-07-15 12:10:00,37.76,37.8,37.74,37.74,62800.0,33.1349,33.17,33.1173,33.1173,62800.0
2014-07-15 12:15:00,37.74,37.8,37.73,37.76,54400.0,33.1173,33.17,33.1085,33.1349,54400.0
2014-07-15 12:20:00,37.77,37.77,37.71,37.73,58400.0,33.1436,33.1436,33.091,33.1085,58400.0
2014-07-15 12:25:00,37.72,37.81,37.7,37.78,66800.0,33.0998,33.1787,33.0822,33.1524,66800.0
2014-07-15 12:30:00,37.77,37.82,37.75,37.8,57600.0,33.1436,33.1875,33.1261,33.17,57600.0
2014-07-15 12:35:00,37.79,37.87,37.77,37.86,70200.0,33.1612,33.2314,33.1436,33.2226,70200.0
2014-07-15 12:40:00,37.86,37.9,37.85,37.88,49300.0,33.2226,33.2577,33.2138,33.2402,49300.0
2014-07-15 12:45:00,37.88,37.92,37.83,37.91,55000.0,33.2402,33.2753,33.1963,33.2665,55000.0
2014-07-15 12:50:00,37.9,37.95,37.85,37.89,100600.0,33.2577,33.3016,33.2138,33.2489,100600.0
2014-07-15 12:55:00,37.9,37.92,37.84,37.84,52000.0,33.2577,33.2753,33.2051,33.2051,52000.0
2014-07-15 13:00:00,37.84,37.86,37.77,37.78,76900.0,33.2051,33.2226,33.1436,33.1524,76900.0
2014-07-15 13:05:00,37.79,37.8,37.77,37.78,49700.0,33.1612,33.17,33.1436,33.1524,49700.0
2014-07-15 13:10:00,37.77,37.88,37.75,37.87,84200.0,33.1436,33.2402,33.1261,33.2314,84200.0
2014-07-15 13:15:00,37.87,37.95,37.86,37.93,106900.0,33.2314,33.3016,33.2226,33.284,106900.0
2014-07-15 13:20:00,37.94,37.96,37.88,37.94,109800.0,33.2928,33.3104,33.2402,33.2928,109800.0
2014-07-15 13:25:00,37.95,37.96,37.9,37.94,62500.0,33.3016,33.3104,33.2577,33.2928,62500.0
2014-07-15 13:30:00,37.94,37.96,37.9,37.92,140300.0,33.2928,33.3104,33.2577,33.2753,140300.0
2014-07-15 13:35:00,37.92,37.94,37.85,37.86,116900.0,33.2753,33.2928,33.2138,33.2226,116900.0
2014-07-15 13:40:00,37.87,37.89,37.84,37.89,86900.0,33.2314,33.2489,33.2051,33.2489,86900.0
2014-07-15 13:45:00,37.9,37.91,37.85,37.89,66700.0,33.2577,33.2665,33.2138,33.2489,66700.0
2014-07-15 13:50:00,37.89,37.91,37.84,37.84,96800.0,33.2489,33.2665,33.2051,33.2051,96800.0
2014-07-15 13:55:00,37.85,37.89,37.85,37.88,70200.0,33.2138,33.2489,33.2138,33.2402,70200.0
2014-07-15 14:00:00,37.88,37.89,37.82,37.82,64400.0,33.2402,33.2489,33.1875,33.1875,64400.0
2014-07-15 14:05:00,37.82,37.89,37.82,37.86,64800.0,33.1875,33.2489,33.1875,33.2226,64800.0
2014-07-15 14:10:00,37.86,37.93,37.86,37.93,90200.0,33.2226,33.284,33.2226,33.284,90200.0
2014-07-15 14:15:00,37.93,38.02,37.93,38.02,166900.0,33.284,33.363,33.284,33.363,166900.0
2014-07-15 14:20:00,38.02,38.04,38.0,38.04,94800.0,33.363,33.3806,33.3455,33.3806,94800.0
2014-07-15 14:25:00,38.04,38.08,38.01,38.08,186200.0,33.3806,33.4157,33.3542,33.4157,186200.0
2014-07-15 14:30:00,38.08,38.08,38.03,38.06,159200.0,33.4157,33.4157,33.3718,33.3981,159200.0
2014-07-15 14:35:00,38.05,38.11,38.05,38.1,154000.0,33.3893,33.442,33.3893,33.4332,154000.0
2014-07-15 14:40:00,38.1,38.11,38.07,38.09,69100.0,33.4332,33.442,33.4069,33.4244,69100.0
2014-07-15 14:45:00,38.1,38.12,38.07,38.11,119100.0,33.4332,33.4508,33.4069,33.442,119100.0
2014-07-15 14:50:00,38.12,38.13,38.08,38.12,122900.0,33.4508,33.4595,33.4157,33.4508,122900.0
2014-07-15 14:55:00,38.12,38.14,38.09,38.14,112200.0,33.4508,33.4683,33.4244,33.4683,112200.0
2014-07-15 15:00:00,38.14,38.2,38.14,38.18,228400.0,33.4683,33.521,33.4683,33.5034,228400.0
2014-07-15 15:05:00,38.19,38.2,38.12,38.12,241700.0,33.5122,33.521,33.4508,33.4508,241700.0
2014-07-15 15:10:00,38.12,38.14,38.08,38.11,137100.0,33.4508,33.4683,33.4157,33.442,137100.0
2014-07-15 15:15:00,38.11,38.12,38.07,38.09,94000.0,33.442,33.4508,33.4069,33.4244,94000.0
2014-07-15 15:20:00,38.1,38.1,38.07,38.1,115800.0,33.4332,33.4332,33.4069,33.4332,115800.0
2014-07-15 15:25:00,38.1,38.11,38.08,38.1,90300.0,33.4332,33.442,33.4157,33.4332,90300.0
2014-07-15 15:30:00,38.09,38.09,38.05,38.06,174400.0,33.4244,33.4244,33.3893,33.3981,174400.0
2014-07-15 15:35:00,38.05,38.08,38.01,38.01,177100.0,33.3893,33.4157,33.3542,33.3542,177100.0
2014-07-15 15:40:00,38.01,38.11,38.01,38.07,231700.0,33.3542,33.442,33.3542,33.4069,231700.0
2014-07-15 15:45:00,38.08,38.09,38.02,38.04,322200.0,33.4157,33.4244,33.363,33.3806,322200.0
2014-07-15 15:50:00,38.05,38.06,38.01,38.02,214300.0,33.3893,33.3981,33.3542,33.363,214300.0
2014-07-15 15:55:00,38.02,38.08,38.02,38.04,353500.0,33.363,33.4157,33.363,33.3806,353500.0
2014-07-16 09:30:00,38.33,38.41,38.26,38.27,430100.0,33.635,33.7052,33.5736,33.5824,430100.0
2014-07-16 09:35:00,38.27,38.4,38.27,38.33,198100.0,33.5824,33.6965,33.5824,33.635,198100.0
2014-07-16 09:40:00,38.34,38.35,38.07,38.11,249000.0,33.6438,33.6526,33.4069,33.442,249000.0
2014-07-16 09:45:00,38.11,38.23,38.11,38.23,216500.0,33.442,33.5473,33.442,33.5473,216500.0
2014-07-16 09:50:00,38.23,38.28,38.14,38.17,172100.0,33.5473,33.5912,33.4683,33.4946,172100.0
2014-07-16 09:55:00,38.16,38.2,38.13,38.19,119900.0,33.4859,33.521,33.4595,33.5122,119900.0
2014-07-16 10:00:00,38.19,38.27,38.18,38.2,116100.0,33.5122,33.5824,33.5034,33.521,116100.0
2014-07-16 10:05:00,38.2,38.34,38.2,38.33,140900.0,33.521,33.6438,33.521,33.635,140900.0
2014-07-16 10:10:00,38.33,38.4,38.31,38.33,110200.0,33.635,33.6965,33.6175,33.635,110200.0
2014-07-16 10:15:00,38.34,38.34,38.26,38.29,132300.0,33.6438,33.6438,33.5736,33.5999,132300.0
2014-07-16 10:20:00,38.27,38.32,38.17,38.21,215400.0,33.5824,33.6263,33.4946,33.5297,215400.0
2014-07-16 10:25:00,38.21,38.24,38.13,38.16,104700.0,33.5297,33.5561,33.4595,33.4859,104700.0
2014-07-16 10:30:00,38.16,38.16,38.09,38.09,156300.0,33.4859,33.4859,33.4244,33.4244,156300.0
2014-07-16 10:35:00,38.09,38.14,37.96,37.96,220700.0,33.4244,33.4683,33.3104,33.3104,220700.0
2014-07-16 10:40:00,37.96,38.07,37.93,38.07,130500.0,33.3104,33.4069,33.284,33.4069,130500.0
2014-07-16 10:45:00,38.07,38.08,37.92,37.98,108500.0,33.4069,33.4157,33.2753,33.3279,108500.0
2014-07-16 10:50:00,37.98,37.98,37.87,37.94,108200.0,33.3279,33.3279,33.2314,33.2928,108200.0
2014-07-16 10:55:00,37.93,37.93,37.84,37.87,91900.0,33.284,33.284,33.2051,33.2314,91900.0
2014-07-16 11:00:00,37.87,37.99,37.87,37.99,137100.0,33.2314,33.3367,33.2314,33.3367,137100.0
2014-07-16 11:05:00,37.98,38.02,37.97,37.97,64900.0,33.3279,33.363,33.3191,33.3191,64900.0
2014-07-16 11:10:00,37.98,38.01,37.96,37.96,64100.0,33.3279,33.3542,33.3104,33.3104,64100.0
2014-07-16 11:15:00,37.96,38.02,37.95,38.01,67000.0,33.3104,33.363,33.3016,33.3542,67000.0
2014-07-16 11:20:00,38.01,38.02,37.97,38.02,61200.0,33.3542,33.363,33.3191,33.363,61200.0
2014-07-16 11:25:00,38.02,38.02,37.97,37.99,129700.0,33.363,33.363,33.3191,33.3367,129700.0
2014-07-16 11:30:00,37.98,37.98,37.93,37.95,76200.0,33.3279,33.3279,33.284,33.3016,76200.0
2014-07-16 11:35:00,37.95,37.96,37.88,37.9,85500.0,33.3016,33.3104,33.2402,33.2577,85500.0
2014-07-16 11:40:00,37.89,37.93,37.86,37.88,83100.0,33.2489,33.284,33.2226,33.2402,83100.0
2014-07-16 11:45:00,37.88,37.9,37.83,37.84,114200.0,33.2402,33.2577,33.1963,33.2051,114200.0
2014-07-16 11:50:00,37.84,37.95,37.84,37.9,68600.0,33.2051,33.3016,33.2051,33.2577,68600.0
2014-07-16 11:55:00,37.9,37.92,37.88,37.91,43700.0,33.2577,33.2753,33.2402,33.2665,43700.0
2014-07-16 12:00:00,37.9,37.91,37.85,37.86,145000.0,33.2577,33.2665,33.2138,33.2226,145000.0
2014-07-16 12:05:00,37.86,37.91,37.85,37.87,64800.0,33.2226,33.2665,33.2138,33.2314,64800.0
2014-07-16 12:10:00,37.87,37.9,37.86,37.88,61900.0,33.2314,33.2577,33.2226,33.2402,61900.0
2014-07-16 12:15:00,37.88,37.9,37.85,37.87,84100.0,33.2402,33.2577,33.2138,33.2314,84100.0
2014-07-16 12:20:00,37.86,37.9,37.85,37.86,49300.0,33.2226,33.2577,33.2138,33.2226,49300.0
2014-07-16 12:25:00,37.86,37.87,37.83,37.84,91500.0,33.2226,33.2314,33.1963,33.2051,91500.0
2014-07-16 12:30:00,37.85,37.87,37.82,37.84,121200.0,33.2138,33.2314,33.1875,33.2051,121200.0
2014-07-16 12:35:00,37.85,37.86,37.82,37.83,93500.0,33.2138,33.2226,33.1875,33.1963,93500.0
2014-07-16 12:40:00,37.83,37.87,37.82,37.86,57000.0,33.1963,33.2314,33.1875,33.2226,57000.0
2014-07-16 12:45:00,37.86,37.87,37.82,37.84,48700.0,33.2226,33.2314,33.1875,33.2051,48700.0
2014-07-16 12:50:00,37.84,37.86,37.81,37.82,58800.0,33.2051,33.2226,33.1787,33.1875,58800.0
2014-07-16 12:55:00,37.82,37.86,37.82,37.83,58300.0,33.1875,33.2226,33.1875,33.1963,58300.0
2014-07-16 13:00:00,37.83,37.84,37.8,37.81,74800.0,33.1963,33.2051,33.17,33.1787,74800.0
2014-07-16 13:05:00,37.82,37.84,37.76,37.76,74800.0,33.1875,33.2051,33.1349,33.1349,74800.0
2014-07-16 13:10:00,37.76,37.8,37.76,37.79,72000.0,33.1349,33.17,33.1349,33.1612,72000.0
2014-07-16 13:15:00,37.8,37.8,37.76,37.79,47600.0,33.17,33.17,33.1349,33.1612,47600.0
2014-07-16 13:20:00,37.79,37.8,37.73,37.75,78200.0,33.1612,33.17,33.1085,33.1261,78200.0
2014-07-16 13:25:00,37.74,37.84,37.73,37.83,71500.0,33.1173,33.2051,33.1085,33.1963,71500.0
2014-07-16 13:30:00,37.84,37.85,37.78,37.78,51700.0,33.2051,33.2138,33.1524,33.1524,51700.0
2014-07-16 13:35:00,37.78,37.78,37.73,37.75,38700.0,33.1524,33.1524,33.1085,33.1261,38700.0
2014-07-16 13:40:00,37.75,37.79,37.75,37.78,45200.0,33.1261,33.1612,33.1261,33.1524,45200.0
2014-07-16 13:45:00,37.79,37.82,37.78,37.79,51700.0,33.1612,33.1875,33.1524,33.1612,51700.0
2014-07-16 13:50:00,37.79,37.83,37.77,37.79,104000.0,33.1612,33.1963,33.1436,33.1612,104000.0
2014-07-16 13:55:00,37.8,37.84,37.8,37.84,81700.0,33.17,33.2051,33.17,33.2051,81700.0
2014-07-16 14:00:00,37.84,37.87,37.8,37.86,101000.0,33.2051,33.2314,33.17,33.2226,101000.0
2014-07-16 14:05:00,37.86,37.87,37.83,37.84,71500.0,33.2226,33.2314,33.1963,33.2051,71500.0
2014-07-16 14:10:00,37.84,37.86,37.83,37.86,91000.0,33.2051,33.2226,33.1963,33.2226,91000.0
2014-07-16 14:15:00,37.85,37.89,37.84,37.89,87700.0,33.2138,33.2489,33.2051,33.2489,87700.0
2014-07-16 14:20:00,37.89,37.92,37.86,37.91,110300.0,33.2489,33.2753,33.2226,33.2665,110300.0
2014-07-16 14:25:00,37.91,37.94,37.87,37.92,132400.0,33.2665,33.2928,33.2314,33.2753,132400.0
2014-07-16 14:30:00,37.92,37.94,37.9,37.93,131500.0,33.2753,33.2928,33.2577,33.284,131500.0
2014-07-16 14:35:00,37.92,37.93,37.84,37.87,66200.0,33.2753,33.284,33.2051,33.2314,66200.0
2014-07-16 14:40:00,37.87,37.88,37.84,37.85,55800.0,33.2314,33.2402,33.2051,33.2138,55800.0
2014-07-16 14:45:00,37.85,37.87,37.84,37.87,70800.0,33.2138,33.2314,33.2051,33.2314,70800.0
2014-07-16 14:50:00,37.86,37.87,37.8,37.81,113600.0,33.2226,33.2314,33.17,33.1787,113600.0
2014-07-16 14:55:00,37.8,37.84,37.8,37.83,59900.0,33.17,33.2051,33.17,33.1963,59900.0
2014-07-16 15:00:00,37.83,37.87,37.82,37.87,48600.0,33.1963,33.2314,33.1875,33.2314,48600.0
2014-07-16 15:05:00,37.87,37.87,37.82,37.84,142800.0,33.2314,33.2314,33.1875,33.2051,142800.0
2014-07-16 15:10:00,37.83,37.85,37.81,37.84,72500.0,33.1963,33.2138,33.1787,33.2051,72500.0
2014-07-16 15:15:00,37.84,37.87,37.82,37.82,105900.0,33.2051,33.2314,33.1875,33.1875,105900.0
2014-07-16 15:20:00,37.82,37.9,37.82,37.86,90500.0,33.1875,33.2577,33.1875,33.2226,90500.0
2014-07-16 15:25:00,37.85,37.92,37.85,37.92,61700.0,33.2138,33.2753,33.2138,33.2753,61700.0
2014-07-16 15:30:00,37.92,37.92,37.88,37.9,83300.0,33.2753,33.2753,33.2402,33.2577,83300.0
2014-07-16 15:35:00,37.91,37.92,37.89,37.91,120400.0,33.2665,33.2753,33.2489,33.2665,120400.0
2014-07-16 15:40:00,37.91,37.92,37.88,37.88,90600.0,33.2665,33.2753,33.2402,33.2402,90600.0
2014-07-16 15:45:00,37.88,37.9,37.85,37.85,153000.0,33.2402,33.2577,33.2138,33.2138,153000.0
2014-07-16 15:50:00,37.86,37.89,37.84,37.86,149000.0,33.2226,33.2489,33.2051,33.2226,149000.0
2014-07-16 15:55:00,37.85,37.89,37.84,37.87,322700.0,33.2138,33.2489,33.2051,33.2314,322700.0
2014-07-17 09:30:00,37.6,37.6,37.11,37.29,338900.0,32.9945,32.9945,32.5645,32.7224,338900.0
2014-07-17 09:35:00,37.26,37.56,37.26,37.47,266600.0,32.6961,32.9594,32.6961,32.8804,266600.0
2014-07-17 09:40:00,37.49,37.65,37.47,37.63,118700.0,32.8979,33.0383,32.8804,33.0208,118700.0
2014-07-17 09:45:00,37.62,37.63,37.45,37.52,101300.0,33.012,33.0208,32.8628,32.9243,101300.0
2014-07-17 09:50:00,37.51,37.63,37.46,37.57,67200.0,32.9155,33.0208,32.8716,32.9681,67200.0
2014-07-17 09:55:00,37.57,37.64,37.51,37.56,55000.0,32.9681,33.0296,32.9155,32.9594,55000.0
2014-07-17 10:00:00,37.58,37.76,37.56,37.72,138200.0,32.9769,33.1349,32.9594,33.0998,138200.0
2014-07-17 10:05:00,37.72,37.82,37.71,37.79,116300.0,33.0998,33.1875,33.091,33.1612,116300.0
2014-07-17 10:10:00,37.79,37.8,37.72,37.79,69900.0,33.1612,33.17,33.0998,33.1612,69900.0
2014-07-17 10:15:00,37.79,37.91,37.76,37.87,81200.0,33.1612,33.2665,33.1349,33.2314,81200.0
2014-07-17 10:20:00,37.88,37.95,37.83,37.83,132900.0,33.2402,33.3016,33.1963,33.1963,132900.0
2014-07-17 10:25:00,37.85,37.89,37.8,37.89,130000.0,33.2138,33.2489,33.17,33.2489,130000.0
2014-07-17 10:30:00,37.88,37.9,37.84,37.85,65900.0,33.2402,33.2577,33.2051,33.2138,65900.0
2014-07-17 10:35:00,37.86,37.91,37.82,37.84,69300.0,33.2226,33.2665,33.1875,33.2051,69300.0
2014-07-17 10:40:00,37.84,37.88,37.76,37.79,134800.0,33.2051,33.2402,33.1349,33.1612,134800.0
2014-07-17 10:45:00,37.8,37.84,37.78,37.79,85400.0,33.17,33.2051,33.1524,33.1612,85400.0
2014-07-17 10:50:00,37.79,37.84,37.78,37.83,55300.0,33.1612,33.2051,33.1524,33.1963,55300.0
2014-07-17 10:55:00,37.84,37.85,37.79,37.83,51000.0,33.2051,33.2138,33.1612,33.1963,51000.0
2014-07-17 11:00:00,37.82,37.86,37.77,37.84,84100.0,33.1875,33.2226,33.1436,33.2051,84100.0
2014-07-17 11:05:00,37.84,37.88,37.72,37.74,80400.0,33.2051,33.2402,33.0998,33.1173,80400.0
2014-07-17 11:10:00,37.73,37.77,37.66,37.67,295100.0,33.1085,33.1436,33.0471,33.0559,295100.0
2014-07-17 11:15:00,37.68,37.68,37.43,37.56,523400.0,33.0647,33.0647,32.8453,32.9594,523400.0
2014-07-17 11:20:00,37.54,37.54,37.38,37.38,375300.0,32.9418,32.9418,32.8014,32.8014,375300.0
2014-07-17 11:25:00,37.37,37.41,37.09,37.09,563600.0,32.7926,32.8277,32.5469,32.5469,563600.0
2014-07-17 11:30:00,37.09,37.1,36.45,36.89,1358400.0,32.5469,32.5557,31.9853,32.3714,1358400.0
2014-07-17 11:35:00,36.9,37.32,36.9,37.13,627000.0,32.3802,32.7488,32.3802,32.582,627000.0
2014-07-17 11:40:00,37.13,37.25,37.02,37.05,362700.0,32.582,32.6873,32.4855,32.5118,362700.0
2014-07-17 11:45:00,37.05,37.05,36.89,37.03,397600.0,32.5118,32.5118,32.3714,32.4943,397600.0
2014-07-17 11:50:00,37.03,37.07,36.84,36.87,208900.0,32.4943,32.5294,32.3275,32.3539,208900.0
2014-07-17 11:55:00,36.88,36.94,36.73,36.79,240600.0,32.3626,32.4153,32.231,32.2837,240600.0
2014-07-17 12:00:00,36.79,36.89,36.72,36.86,230800.0,32.2837,32.3714,32.2222,32.3451,230800.0
2014-07-17 12:05:00,36.86,36.89,36.74,36.89,180400.0,32.3451,32.3714,32.2398,32.3714,180400.0
2014-07-17 12:10:00,36.89,36.96,36.84,36.9,165900.0,32.3714,32.4329,32.3275,32.3802,165900.0
2014-07-17 12:15:00,36.9,37.07,36.9,37.05,196900.0,32.3802,32.5294,32.3802,32.5118,196900.0
2014-07-17 12:20:00,37.05,37.05,36.96,37.0,123900.0,32.5118,32.5118,32.4329,32.468,123900.0
2014-07-17 12:25:00,36.99,37.01,36.94,37.01,93900.0,32.4592,32.4767,32.4153,32.4767,93900.0
2014-07-17 12:30:00,37.03,37.13,36.97,37.13,118600.0,32.4943,32.582,32.4416,32.582,118600.0
2014-07-17 12:35:00,37.13,37.29,37.12,37.18,168200.0,32.582,32.7224,32.5733,32.6259,168200.0
2014-07-17 12:40:00,37.19,37.27,37.19,37.24,53000.0,32.6347,32.7049,32.6347,32.6786,53000.0
2014-07-17 12:45:00,37.24,37.25,37.18,37.22,94200.0,32.6786,32.6873,32.6259,32.661,94200.0
2014-07-17 12:50:00,37.22,37.23,37.13,37.16,130800.0,32.661,32.6698,32.582,32.6084,130800.0
2014-07-17 12:55:00,37.16,37.19,37.13,37.19,70300.0,32.6084,32.6347,32.582,32.6347,70300.0
2014-07-17 13:00:00,37.19,37.25,37.16,37.2,147900.0,32.6347,32.6873,32.6084,32.6435,147900.0
2014-07-17 13:05:00,37.21,37.39,37.2,37.39,131100.0,32.6522,32.8102,32.6435,32.8102,131100.0
2014-07-17 13:10:00,37.39,37.43,37.37,37.39,108500.0,32.8102,32.8453,32.7926,32.8102,108500.0
2014-07-17 13:15:00,37.4,37.42,37.31,37.31,82100.0,32.819,32.8365,32.74,32.74,82100.0
2014-07-17 13:20:00,37.31,37.35,37.29,37.33,57300.0,32.74,32.7751,32.7224,32.7575,57300.0
2014-07-17 13:25:00,37.32,37.37,37.3,37.33,55700.0,32.7488,32.7926,32.7312,32.7575,55700.0
2014-07-17 13:30:00,37.33,37.38,37.29,37.29,34000.0,32.7575,32.8014,32.7224,32.7224,34000.0
2014-07-17 13:35:00,37.3,37.33,37.22,37.23,117000.0,32.7312,32.7575,32.661,32.6698,117000.0
2014-07-17 13:40:00,37.23,37.23,37.09,37.13,187700.0,32.6698,32.6698,32.5469,32.582,187700.0
2014-07-17 13:45:00,37.14,37.23,37.09,37.2,124000.0,32.5908,32.6698,32.5469,32.6435,124000.0
2014-07-17 13:50:00,37.22,37.23,37.11,37.15,172300.0,32.661,32.6698,32.5645,32.5996,172300.0
2014-07-17 13:55:00,37.14,37.19,37.12,37.18,73100.0,32.5908,32.6347,32.5733,32.6259,73100.0
2014-07-17 14:00:00,37.19,37.22,37.13,37.13,75200.0,32.6347,32.661,32.582,32.582,75200.0
2014-07-17 14:05:00,37.13,37.14,37.04,37.05,103900.0,32.582,32.5908,32.5031,32.5118,103900.0
2014-07-17 14:10:00,37.06,37.14,37.04,37.12,86200.0,32.5206,32.5908,32.5031,32.5733,86200.0
2014-07-17 14:15:00,37.11,37.15,37.07,37.08,65300.0,32.5645,32.5996,32.5294,32.5382,65300.0
2014-07-17 14:20:00,37.07,37.11,37.0,37.04,89800.0,32.5294,32.5645,32.468,32.5031,89800.0
2014-07-17 14:25:00,37.04,37.05,36.9,36.91,211600.0,32.5031,32.5118,32.3802,32.389,211600.0
2014-07-17 14:30:00,36.91,37.0,36.91,36.96,127300.0,32.389,32.468,32.389,32.4329,127300.0
2014-07-17 14:35:00,36.97,37.0,36.95,36.97,74700.0,32.4416,32.468,32.4241,32.4416,74700.0
2014-07-17 14:40:00,36.97,36.98,36.91,36.92,118700.0,32.4416,32.4504,32.389,32.3978,118700.0
2014-07-17 14:45:00,36.92,36.93,36.88,36.88,132600.0,32.3978,32.4065,32.3626,32.3626,132600.0
2014-07-17 14:50:00,36.88,36.94,36.88,36.91,112700.0,32.3626,32.4153,32.3626,32.389,112700.0
2014-07-17 14:55:00,36.91,36.93,36.87,36.89,140600.0,32.389,32.4065,32.3539,32.3714,140600.0
2014-07-17 15:00:00,36.88,36.89,36.77,36.78,213300.0,32.3626,32.3714,32.2661,32.2749,213300.0
2014-07-17 15:05:00,36.78,36.81,36.66,36.69,217800.0,32.2749,32.3012,32.1696,32.1959,217800.0
2014-07-17 15:10:00,36.69,36.76,36.69,36.73,157600.0,32.1959,32.2573,32.1959,32.231,157600.0
2014-07-17 15:15:00,36.72,36.73,36.54,36.55,185500.0,32.2222,32.231,32.0643,32.0731,185500.0
2014-07-17 15:20:00,36.55,36.62,36.54,36.58,235800.0,32.0731,32.1345,32.0643,32.0994,235800.0
2014-07-17 15:25:00,36.58,36.64,36.54,36.55,347400.0,32.0994,32.152,32.0643,32.0731,347400.0
2014-07-17 15:30:00,36.55,36.62,36.53,36.57,338700.0,32.0731,32.1345,32.0555,32.0906,338700.0
2014-07-17 15:35:00,36.57,36.64,36.55,36.57,207200.0,32.0906,32.152,32.0731,32.0906,207200.0
2014-07-17 15:40:00,36.56,36.58,36.51,36.53,226600.0,32.0818,32.0994,32.038,32.0555,226600.0
2014-07-17 15:45:00,36.53,36.63,36.44,36.63,510000.0,32.0555,32.1433,31.9765,32.1433,510000.0
2014-07-17 15:50:00,36.63,36.64,36.58,36.61,368400.0,32.1433,32.152,32.0994,32.1257,368400.0
2014-07-17 15:55:00,36.62,36.62,36.55,36.57,608100.0,32.1345,32.1345,32.0731,32.0906,608100.0
2014-07-18 09:30:00,36.95,37.43,36.86,37.36,679200.0,32.4241,32.8453,32.3451,32.7839,679200.0
2014-07-18 09:35:00,37.33,37.57,37.2,37.52,422400.0,32.7575,32.9681,32.6435,32.9243,422400.0
2014-07-18 09:40:00,37.52,37.67,37.45,37.55,242200.0,32.9243,33.0559,32.8628,32.9506,242200.0
2014-07-18 09:45:00,37.55,37.55,37.25,37.32,186000.0,32.9506,32.9506,32.6873,32.7488,186000.0
2014-07-18 09:50:00,37.31,37.45,37.29,37.44,87600.0,32.74,32.8628,32.7224,32.8541,87600.0
2014-07-18 09:55:00,37.43,37.6,37.43,37.55,226200.0,32.8453,32.9945,32.8453,32.9506,226200.0
2014-07-18 10:00:00,37.55,37.59,37.48,37.52,130300.0,32.9506,32.9857,32.8892,32.9243,130300.0
2014-07-18 10:05:00,37.51,37.59,37.45,37.57,179700.0,32.9155,32.9857,32.8628,32.9681,179700.0
2014-07-18 10:10:00,37.57,37.58,37.49,37.53,193600.0,32.9681,32.9769,32.8979,32.933,193600.0
2014-07-18 10:15:00,37.53,37.57,37.43,37.52,86100.0,32.933,32.9681,32.8453,32.9243,86100.0
2014-07-18 10:20:00,37.51,37.56,37.44,37.47,94500.0,32.9155,32.9594,32.8541,32.8804,94500.0
2014-07-18 10:25:00,37.49,37.57,37.48,37.55,74300.0,32.8979,32.9681,32.8892,32.9506,74300.0
2014-07-18 10:30:00,37.55,37.59,37.5,37.53,118800.0,32.9506,32.9857,32.9067,32.933,118800.0
2014-07-18 10:35:00,37.54,37.59,37.49,37.49,110400.0,32.9418,32.9857,32.8979,32.8979,110400.0
2014-07-18 10:40:00,37.48,37.49,37.42,37.44,61400.0,32.8892,32.8979,32.8365,32.8541,61400.0
2014-07-18 10:45:00,37.44,37.45,37.38,37.43,77700.0,32.8541,32.8628,32.8014,32.8453,77700.0
2014-07-18 10:50:00,37.45,37.5,37.42,37.48,89000.0,32.8628,32.9067,32.8365,32.8892,89000.0
2014-07-18 10:55:00,37.48,37.52,37.42,37.43,73200.0,32.8892,32.9243,32.8365,32.8453,73200.0
2014-07-18 11:00:00,37.42,37.48,37.42,37.43,71900.0,32.8365,32.8892,32.8365,32.8453,71900.0
2014-07-18 11:05:00,37.44,37.46,37.39,37.39,74400.0,32.8541,32.8716,32.8102,32.8102,74400.0
2014-07-18 11:10:00,37.39,37.41,37.38,37.39,91400.0,32.8102,32.8277,32.8014,32.8102,91400.0
2014-07-18 11:15:00,37.38,37.41,37.37,37.37,75900.0,32.8014,32.8277,32.7926,32.7926,75900.0
2014-07-18 11:20:00,37.37,37.38,37.33,37.37,117800.0,32.7926,32.8014,32.7575,32.7926,117800.0
2014-07-18 11:25:00,37.37,37.4,37.35,37.38,81700.0,32.7926,32.819,32.7751,32.8014,81700.0
2014-07-18 11:30:00,37.38,37.38,37.27,37.28,89500.0,32.8014,32.8014,32.7049,32.7137,89500.0
2014-07-18 11:35:00,37.29,37.32,37.23,37.26,224200.0,32.7224,32.7488,32.6698,32.6961,224200.0
2014-07-18 11:40:00,37.26,37.37,37.26,37.31,85100.0,32.6961,32.7926,32.6961,32.74,85100.0
2014-07-18 11:45:00,37.32,37.37,37.32,37.35,57800.0,32.7488,32.7926,32.7488,32.7751,57800.0
2014-07-18 11:50:00,37.35,37.35,37.28,37.3,68700.0,32.7751,32.7751,32.7137,32.7312,68700.0
2014-07-18 11:55:00,37.3,37.31,37.26,37.26,38700.0,32.7312,32.74,32.6961,32.6961,38700.0
2014-07-18 12:00:00,37.27,37.34,37.27,37.34,75400.0,32.7049,32.7663,32.7049,32.7663,75400.0
2014-07-18 12:05:00,37.34,37.36,37.29,37.3,70300.0,32.7663,32.7839,32.7224,32.7312,70300.0
2014-07-18 12:10:00,37.29,37.38,37.29,37.38,101900.0,32.7224,32.8014,32.7224,32.8014,101900.0
2014-07-18 12:15:00,37.38,37.43,37.37,37.4,93300.0,32.8014,32.8453,32.7926,32.819,93300.0
2014-07-18 12:20:00,37.4,37.44,37.37,37.39,112500.0,32.819,32.8541,32.7926,32.8102,112500.0
2014-07-18 12:25:00,37.39,37.43,37.38,37.4,42400.0,32.8102,32.8453,32.8014,32.819,42400.0
2014-07-18 12:30:00,37.4,37.42,37.38,37.39,62900.0,32.819,32.8365,32.8014,32.8102,62900.0
2014-07-18 12:35:00,37.39,37.4,37.39,37.4,47500.0,32.8102,32.819,32.8102,32.819,47500.0
2014-07-18 12:40:00,37.4,37.4,37.3,37.3,99400.0,32.819,32.819,32.7312,32.7312,99400.0
2014-07-18 12:45:00,37.3,37.32,37.26,37.27,41900.0,32.7312,32.7488,32.6961,32.7049,41900.0
2014-07-18 12:50:00,37.28,37.28,37.18,37.19,71600.0,32.7137,32.7137,32.6259,32.6347,71600.0
2014-07-18 12:55:00,37.18,37.22,37.18,37.2,60800.0,32.6259,32.661,32.6259,32.6435,60800.0
2014-07-18 13:00:00,37.2,37.24,37.19,37.21,87400.0,32.6435,32.6786,32.6347,32.6522,87400.0
2014-07-18 13:05:00,37.2,37.22,37.16,37.16,56600.0,32.6435,32.661,32.6084,32.6084,56600.0
2014-07-18 13:10:00,37.16,37.21,37.15,37.15,51500.0,32.6084,32.6522,32.5996,32.5996,51500.0
2014-07-18 13:15:00,37.16,37.17,37.12,37.14,109100.0,32.6084,32.6171,32.5733,32.5908,109100.0
2014-07-18 13:20:00,37.14,37.15,37.1,37.14,82600.0,32.5908,32.5996,32.5557,32.5908,82600.0
2014-07-18 13:25:00,37.14,37.14,37.07,37.08,80000.0,32.5908,32.5908,32.5294,32.5382,80000.0
2014-07-18 13:30:00,37.08,37.11,37.05,37.09,96700.0,32.5382,32.5645,32.5118,32.5469,96700.0
2014-07-18 13:35:00,37.08,37.09,36.99,37.06,236700.0,32.5382,32.5469,32.4592,32.5206,236700.0
2014-07-18 13:40:00,37.06,37.12,37.05,37.12,116900.0,32.5206,32.5733,32.5118,32.5733,116900.0
2014-07-18 13:45:00,37.12,37.15,37.1,37.13,104500.0,32.5733,32.5996,32.5557,32.582,104500.0
2014-07-18 13:50:00,37.13,37.16,37.12,37.16,57500.0,32.582,32.6084,32.5733,32.6084,57500.0
2014-07-18 13:55:00,37.15,37.19,37.12,37.17,97300.0,32.5996,32.6347,32.5733,32.6171,97300.0
2014-07-18 14:00:00,37.17,37.18,37.1,37.14,86000.0,32.6171,32.6259,32.5557,32.5908,86000.0
2014-07-18 14:05:00,37.14,37.15,37.11,37.14,116100.0,32.5908,32.5996,32.5645,32.5908,116100.0
2014-07-18 14:10:00,37.14,37.18,37.13,37.18,77000.0,32.5908,32.6259,32.582,32.6259,77000.0
2014-07-18 14:15:00,37.17,37.2,37.16,37.17,149000.0,32.6171,32.6435,32.6084,32.6171,149000.0
2014-07-18 14:20:00,37.18,37.24,37.17,37.19,102400.0,32.6259,32.6786,32.6171,32.6347,102400.0
2014-07-18 14:25:00,37.2,37.21,37.14,37.16,217300.0,32.6435,32.6522,32.5908,32.6084,217300.0
2014-07-18 14:30:00,37.15,37.16,37.11,37.13,120900.0,32.5996,32.6084,32.5645,32.582,120900.0
2014-07-18 14:35:00,37.14,37.17,37.13,37.14,88300.0,32.5908,32.6171,32.582,32.5908,88300.0
2014-07-18 14:40:00,37.14,37.2,37.13,37.18,56700.0,32.5908,32.6435,32.582,32.6259,56700.0
2014-07-18 14:45:00,37.18,37.21,37.16,37.18,103200.0,32.6259,32.6522,32.6084,32.6259,103200.0
2014-07-18 14:50:00,37.17,37.23,37.17,37.23,40100.0,32.6171,32.6698,32.6171,32.6698,40100.0
2014-07-18 14:55:00,37.24,37.26,37.19,37.21,182800.0,32.6786,32.6961,32.6347,32.6522,182800.0
2014-07-18 15:00:00,37.2,37.22,37.18,37.18,105500.0,32.6435,32.661,32.6259,32.6259,105500.0
2014-07-18 15:05:00,37.18,37.22,37.16,37.2,171200.0,32.6259,32.661,32.6084,32.6435,171200.0
2014-07-18 15:10:00,37.2,37.21,37.16,37.18,196200.0,32.6435,32.6522,32.6084,32.6259,196200.0
2014-07-18 15:15:00,37.17,37.2,37.15,37.2,85800.0,32.6171,32.6435,32.5996,32.6435,85800.0
2014-07-18 15:20:00,37.2,37.23,37.19,37.21,110000.0,32.6435,32.6698,32.6347,32.6522,110000.0
2014-07-18 15:25:00,37.21,37.21,37.13,37.16,260800.0,32.6522,32.6522,32.582,32.6084,260800.0
2014-07-18 15:30:00,37.16,37.18,37.14,37.14,144700.0,32.6084,32.6259,32.5908,32.5908,144700.0
2014-07-18 15:35:00,37.15,37.2,37.14,37.19,257500.0,32.5996,32.6435,32.5908,32.6347,257500.0
2014-07-18 15:40:00,37.2,37.22,37.13,37.14,103700.0,32.6435,32.661,32.582,32.5908,103700.0
2014-07-18 15:45:00,37.15,37.19,37.15,37.17,116200.0,32.5996,32.6347,32.5996,32.6171,116200.0
2014-07-18 15:50:00,37.17,37.2,37.16,37.2,162400.0,32.6171,32.6435,32.6084,32.6435,162400.0
2014-07-18 15:55:00,37.2,37.2,37.15,37.16,314200.0,32.6435,32.6435,32.5996,32.6084,314200.0
2014-07-21 09:30:00,36.99,37.05,36.67,36.68,257400.0,32.4592,32.5118,32.1784,32.1871,257400.0
2014-07-21 09:35:00,36.67,36.72,36.59,36.72,119400.0,32.1784,32.2222,32.1082,32.2222,119400.0
2014-07-21 09:40:00,36.69,36.82,36.68,36.75,168000.0,32.1959,32.31,32.1871,32.2486,168000.0
2014-07-21 09:45:00,36.74,36.99,36.7,36.94,109900.0,32.2398,32.4592,32.2047,32.4153,109900.0
2014-07-21 09:50:00,36.95,37.0,36.88,36.99,74900.0,32.4241,32.468,32.3626,32.4592,74900.0
2014-07-21 09:55:00,36.99,36.99,36.86,36.9,70900.0,32.4592,32.4592,32.3451,32.3802,70900.0
2014-07-21 10:00:00,36.9,36.91,36.75,36.78,95000.0,32.3802,32.389,32.2486,32.2749,95000.0
2014-07-21 10:05:00,36.78,36.87,36.76,36.78,77600.0,32.2749,32.3539,32.2573,32.2749,77600.0
2014-07-21 10:10:00,36.79,36.82,36.72,36.82,108400.0,32.2837,32.31,32.2222,32.31,108400.0
2014-07-21 10:15:00,36.81,36.88,36.79,36.84,159200.0,32.3012,32.3626,32.2837,32.3275,159200.0
2014-07-21 10:20:00,36.84,36.89,36.82,36.83,68300.0,32.3275,32.3714,32.31,32.3188,68300.0
2014-07-21 10:25:00,36.83,36.85,36.81,36.83,113500.0,32.3188,32.3363,32.3012,32.3188,113500.0
2014-07-21 10:30:00,36.83,36.84,36.77,36.78,112900.0,32.3188,32.3275,32.2661,32.2749,112900.0
2014-07-21 10:35:00,36.78,36.86,36.73,36.73,75500.0,32.2749,32.3451,32.231,32.231,75500.0
2014-07-21 10:40:00,36.72,36.73,36.65,36.72,70800.0,32.2222,32.231,32.1608,32.2222,70800.0
2014-07-21 10:45:00,36.71,36.79,36.7,36.76,48400.0,32.2135,32.2837,32.2047,32.2573,48400.0
2014-07-21 10:50:00,36.77,36.84,36.77,36.84,39700.0,32.2661,32.3275,32.2661,32.3275,39700.0
2014-07-21 10:55:00,36.85,36.86,36.79,36.8,40300.0,32.3363,32.3451,32.2837,32.2924,40300.0
2014-07-21 11:00:00,36.8,36.81,36.75,36.79,68000.0,32.2924,32.3012,32.2486,32.2837,68000.0
2014-07-21 11:05:00,36.8,36.88,36.8,36.84,57700.0,32.2924,32.3626,32.2924,32.3275,57700.0
2014-07-21 11:10:00,36.84,36.87,36.79,36.85,110700.0,32.3275,32.3539,32.2837,32.3363,110700.0
2014-07-21 11:15:00,36.86,36.88,36.82,36.86,46800.0,32.3451,32.3626,32.31,32.3451,46800.0
2014-07-21 11:20:00,36.86,36.93,36.85,36.93,65900.0,32.3451,32.4065,32.3363,32.4065,65900.0
2014-07-21 11:25:00,36.92,37.01,36.92,36.98,106100.0,32.3978,32.4767,32.3978,32.4504,106100.0
2014-07-21 11:30:00,36.99,36.99,36.9,36.93,35700.0,32.4592,32.4592,32.3802,32.4065,35700.0
2014-07-21 11:35:00,36.94,36.98,36.92,36.96,44100.0,32.4153,32.4504,32.3978,32.4329,44100.0
2014-07-21 11:40:00,36.97,36.99,36.94,36.95,74400.0,32.4416,32.4592,32.4153,32.4241,74400.0
2014-07-21 11:45:00,36.95,36.96,36.88,36.89,54300.0,32.4241,32.4329,32.3626,32.3714,54300.0
2014-07-21 11:50:00,36.88,36.9,36.86,36.89,29600.0,32.3626,32.3802,32.3451,32.3714,29600.0
2014-07-21 11:55:00,36.88,36.97,36.87,36.95,38600.0,32.3626,32.4416,32.3539,32.4241,38600.0
2014-07-21 12:00:00,36.96,36.97,36.93,36.96,37500.0,32.4329,32.4416,32.4065,32.4329,37500.0
2014-07-21 12:05:00,36.97,36.98,36.92,36.94,20800.0,32.4416,32.4504,32.3978,32.4153,20800.0
2014-07-21 12:10:00,36.96,36.99,36.92,36.96,34000.0,32.4329,32.4592,32.3978,32.4329,34000.0
2014-07-21 12:15:00,36.96,36.97,36.93,36.97,29900.0,32.4329,32.4416,32.4065,32.4416,29900.0
2014-07-21 12:20:00,36.96,37.02,36.95,36.98,54000.0,32.4329,32.4855,32.4241,32.4504,54000.0
2014-07-21 12:25:00,36.97,37.02,36.96,37.01,52800.0,32.4416,32.4855,32.4329,32.4767,52800.0
2014-07-21 12:30:00,37.01,37.04,37.0,37.02,19900.0,32.4767,32.5031,32.468,32.4855,19900.0
2014-07-21 12:35:00,37.02,37.05,37.02,37.02,23400.0,32.4855,32.5118,32.4855,32.4855,23400.0
2014-07-21 12:40:00,37.03,37.05,36.99,37.0,47100.0,32.4943,32.5118,32.4592,32.468,47100.0
2014-07-21 12:45:00,36.99,37.02,36.98,36.98,34700.0,32.4592,32.4855,32.4504,32.4504,34700.0
2014-07-21 12:50:00,36.98,37.01,36.95,37.01,52200.0,32.4504,32.4767,32.4241,32.4767,52200.0
2014-07-21 12:55:00,37.01,37.02,36.95,36.96,59400.0,32.4767,32.4855,32.4241,32.4329,59400.0
2014-07-21 13:00:00,36.95,36.96,36.93,36.95,30400.0,32.4241,32.4329,32.4065,32.4241,30400.0
2014-07-21 13:05:00,36.95,36.97,36.93,36.96,32100.0,32.4241,32.4416,32.4065,32.4329,32100.0
2014-07-21 13:10:00,36.95,36.98,36.93,36.97,32900.0,32.4241,32.4504,32.4065,32.4416,32900.0
2014-07-21 13:15:00,36.96,37.02,36.96,37.01,53900.0,32.4329,32.4855,32.4329,32.4767,53900.0
2014-07-21 13:20:00,37.02,37.08,37.01,37.06,84900.0,32.4855,32.5382,32.4767,32.5206,84900.0
2014-07-21 13:25:00,37.07,37.09,37.05,37.09,89700.0,32.5294,32.5469,32.5118,32.5469,89700.0
2014-07-21 13:30:00,37.08,37.09,37.07,37.09,52300.0,32.5382,32.5469,32.5294,32.5469,52300.0
2014-07-21 13:35:00,37.09,37.1,37.07,37.09,79600.0,32.5469,32.5557,32.5294,32.5469,79600.0
2014-07-21 13:40:00,37.1,37.16,37.09,37.14,56700.0,32.5557,32.6084,32.5469,32.5908,56700.0
2014-07-21 13:45:00,37.14,37.16,37.08,37.1,50000.0,32.5908,32.6084,32.5382,32.5557,50000.0
2014-07-21 13:50:00,37.1,37.16,37.1,37.13,48700.0,32.5557,32.6084,32.5557,32.582,48700.0
2014-07-21 13:55:00,37.13,37.14,37.08,37.09,50400.0,32.582,32.5908,32.5382,32.5469,50400.0
2014-07-21 14:00:00,37.09,37.15,37.09,37.15,103800.0,32.5469,32.5996,32.5469,32.5996,103800.0
2014-07-21 14:05:00,37.14,37.22,37.14,37.2,95500.0,32.5908,32.661,32.5908,32.6435,95500.0
2014-07-21 14:10:00,37.21,37.22,37.18,37.2,60800.0,32.6522,32.661,32.6259,32.6435,60800.0
2014-07-21 14:15:00,37.2,37.21,37.15,37.19,75500.0,32.6435,32.6522,32.5996,32.6347,75500.0
2014-07-21 14:20:00,37.18,37.21,37.18,37.19,55700.0,32.6259,32.6522,32.6259,32.6347,55700.0
2014-07-21 14:25:00,37.19,37.19,37.13,37.13,70200.0,32.6347,32.6347,32.582,32.582,70200.0
2014-07-21 14:30:00,37.13,37.16,37.12,37.12,63400.0,32.582,32.6084,32.5733,32.5733,63400.0
2014-07-21 14:35:00,37.12,37.13,37.09,37.13,46400.0,32.5733,32.582,32.5469,32.582,46400.0
2014-07-21 14:40:00,37.13,37.16,37.13,37.16,53100.0,32.582,32.6084,32.582,32.6084,53100.0
2014-07-21 14:45:00,37.15,37.15,37.1,37.13,72900.0,32.5996,32.5996,32.5557,32.582,72900.0
2014-07-21 14:50:00,37.13,37.15,37.13,37.15,26500.0,32.582,32.5996,32.582,32.5996,26500.0
2014-07-21 14:55:00,37.14,37.14,37.11,37.12,37200.0,32.5908,32.5908,32.5645,32.5733,37200.0
2014-07-21 15:00:00,37.12,37.15,37.1,37.13,35300.0,32.5733,32.5996,32.5557,32.582,35300.0
2014-07-21 15:05:00,37.13,37.14,37.07,37.1,53800.0,32.582,32.5908,32.5294,32.5557,53800.0
2014-07-21 15:10:00,37.11,37.12,37.07,37.12,68000.0,32.5645,32.5733,32.5294,32.5733,68000.0
2014-07-21 15:15:00,37.12,37.15,37.09,37.1,72300.0,32.5733,32.5996,32.5469,32.5557,72300.0
2014-07-21 15:20:00,37.1,37.13,37.09,37.09,84500.0,32.5557,32.582,32.5469,32.5469,84500.0
2014-07-21 15:25:00,37.09,37.15,37.09,37.14,67900.0,32.5469,32.5996,32.5469,32.5908,67900.0
2014-07-21 15:30:00,37.13,37.15,37.11,37.12,87700.0,32.582,32.5996,32.5645,32.5733,87700.0
2014-07-21 15:35:00,37.13,37.14,37.1,37.12,91300.0,32.582,32.5908,32.5557,32.5733,91300.0
2014-07-21 15:40:00,37.12,37.16,37.11,37.14,135400.0,32.5733,32.6084,32.5645,32.5908,135400.0
2014-07-21 15:45:00,37.15,37.18,37.13,37.14,117200.0,32.5996,32.6259,32.582,32.5908,117200.0
2014-07-21 15:50:00,37.15,37.15,37.12,37.13,177700.0,32.5996,32.5996,32.5733,32.582,177700.0
2014-07-21 15:55:00,37.14,37.15,37.12,37.15,362300.0,32.5908,32.5996,32.5733,32.5996,362300.0
2014-07-22 09:30:00,37.43,37.58,37.37,37.58,363100.0,32.8453,32.9769,32.7926,32.9769,363100.0
2014-07-22 09:35:00,37.57,37.71,37.48,37.57,430500.0,32.9681,33.091,32.8892,32.9681,430500.0
2014-07-22 09:40:00,37.57,37.6,37.46,37.59,236700.0,32.9681,32.9945,32.8716,32.9857,236700.0
2014-07-22 09:45:00,37.57,37.58,37.38,37.38,181500.0,32.9681,32.9769,32.8014,32.8014,181500.0
2014-07-22 09:50:00,37.39,37.57,37.39,37.54,225500.0,32.8102,32.9681,32.8102,32.9418,225500.0
2014-07-22 09:55:00,37.55,37.64,37.52,37.6,120500.0,32.9506,33.0296,32.9243,32.9945,120500.0
2014-07-22 10:00:00,37.6,37.62,37.43,37.53,182000.0,32.9945,33.012,32.8453,32.933,182000.0
2014-07-22 10:05:00,37.54,37.62,37.53,37.6,172900.0,32.9418,33.012,32.933,32.9945,172900.0
2014-07-22 10:10:00,37.6,37.69,37.57,37.61,162900.0,32.9945,33.0734,32.9681,33.0032,162900.0
2014-07-22 10:15:00,37.62,37.69,37.62,37.66,148500.0,33.012,33.0734,33.012,33.0471,148500.0
2014-07-22 10:20:00,37.65,37.69,37.64,37.66,73200.0,33.0383,33.0734,33.0296,33.0471,73200.0
2014-07-22 10:25:00,37.67,37.78,37.67,37.75,181900.0,33.0559,33.1524,33.0559,33.1261,181900.0
2014-07-22 10:30:00,37.75,37.81,37.75,37.76,169500.0,33.1261,33.1787,33.1261,33.1349,169500.0
2014-07-22 10:35:00,37.76,37.77,37.67,37.7,133800.0,33.1349,33.1436,33.0559,33.0822,133800.0
2014-07-22 10:40:00,37.7,37.81,37.68,37.8,76400.0,33.0822,33.1787,33.0647,33.17,76400.0
2014-07-22 10:45:00,37.8,37.8,37.69,37.69,75800.0,33.17,33.17,33.0734,33.0734,75800.0
2014-07-22 10:50:00,37.7,37.72,37.68,37.68,73600.0,33.0822,33.0998,33.0647,33.0647,73600.0
2014-07-22 10:55:00,37.68,37.7,37.63,37.67,65000.0,33.0647,33.0822,33.0208,33.0559,65000.0
2014-07-22 11:00:00,37.68,37.7,37.62,37.68,56400.0,33.0647,33.0822,33.012,33.0647,56400.0
2014-07-22 11:05:00,37.69,37.77,37.69,37.73,74200.0,33.0734,33.1436,33.0734,33.1085,74200.0
2014-07-22 11:10:00,37.73,37.74,37.64,37.69,106500.0,33.1085,33.1173,33.0296,33.0734,106500.0
2014-07-22 11:15:00,37.68,37.73,37.67,37.7,117900.0,33.0647,33.1085,33.0559,33.0822,117900.0
2014-07-22 11:20:00,37.71,37.73,37.67,37.67,74700.0,33.091,33.1085,33.0559,33.0559,74700.0
2014-07-22 11:25:00,37.68,37.69,37.61,37.62,49200.0,33.0647,33.0734,33.0032,33.012,49200.0
2014-07-22 11:30:00,37.62,37.69,37.62,37.67,82300.0,33.012,33.0734,33.012,33.0559,82300.0
2014-07-22 11:35:00,37.66,37.67,37.6,37.61,44100.0,33.0471,33.0559,32.9945,33.0032,44100.0
2014-07-22 11:40:00,37.61,37.66,37.61,37.63,83900.0,33.0032,33.0471,33.0032,33.0208,83900.0
2014-07-22 11:45:00,37.63,37.66,37.61,37.66,62400.0,33.0208,33.0471,33.0032,33.0471,62400.0
2014-07-22 11:50:00,37.66,37.73,37.66,37.7,79900.0,33.0471,33.1085,33.0471,33.0822,79900.0
2014-07-22 11:55:00,37.7,37.72,37.67,37.72,49100.0,33.0822,33.0998,33.0559,33.0998,49100.0
2014-07-22 12:00:00,37.71,37.73,37.67,37.7,46900.0,33.091,33.1085,33.0559,33.0822,46900.0
2014-07-22 12:05:00,37.7,37.71,37.67,37.7,89900.0,33.0822,33.091,33.0559,33.0822,89900.0
2014-07-22 12:10:00,37.7,37.73,37.67,37.7,72300.0,33.0822,33.1085,33.0559,33.0822,72300.0
2014-07-22 12:15:00,37.7,37.73,37.68,37.71,100000.0,33.0822,33.1085,33.0647,33.091,100000.0
2014-07-22 12:20:00,37.7,37.83,37.7,37.82,139200.0,33.0822,33.1963,33.0822,33.1875,139200.0
2014-07-22 12:25:00,37.82,37.85,37.81,37.84,58600.0,33.1875,33.2138,33.1787,33.2051,58600.0
2014-07-22 12:30:00,37.84,37.89,37.83,37.88,94300.0,33.2051,33.2489,33.1963,33.2402,94300.0
2014-07-22 12:35:00,37.88,37.88,37.8,37.82,59200.0,33.2402,33.2402,33.17,33.1875,59200.0
2014-07-22 12:40:00,37.82,37.83,37.73,37.74,75700.0,33.1875,33.1963,33.1085,33.1173,75700.0
2014-07-22 12:45:00,37.74,37.77,37.72,37.77,28000.0,33.1173,33.1436,33.0998,33.1436,28000.0
2014-07-22 12:50:00,37.77,37.8,37.76,37.76,50300.0,33.1436,33.17,33.1349,33.1349,50300.0
2014-07-22 12:55:00,37.76,37.76,37.67,37.68,112700.0,33.1349,33.1349,33.0559,33.0647,112700.0
2014-07-22 13:00:00,37.69,37.69,37.62,37.69,65800.0,33.0734,33.0734,33.012,33.0734,65800.0
2014-07-22 13:05:00,37.69,37.72,37.67,37.72,51600.0,33.0734,33.0998,33.0559,33.0998,51600.0
2014-07-22 13:10:00,37.72,37.78,37.71,37.77,36400.0,33.0998,33.1524,33.091,33.1436,36400.0
2014-07-22 13:15:00,37.77,37.79,37.75,37.77,25100.0,33.1436,33.1612,33.1261,33.1436,25100.0
2014-07-22 13:20:00,37.77,37.77,37.73,37.74,34900.0,33.1436,33.1436,33.1085,33.1173,34900.0
2014-07-22 13:25:00,37.75,37.77,37.73,37.73,77600.0,33.1261,33.1436,33.1085,33.1085,77600.0
2014-07-22 13:30:00,37.73,37.74,37.64,37.65,64400.0,33.1085,33.1173,33.0296,33.0383,64400.0
2014-07-22 13:35:00,37.65,37.65,37.52,37.54,138800.0,33.0383,33.0383,32.9243,32.9418,138800.0
2014-07-22 13:40:00,37.53,37.54,37.5,37.52,55800.0,32.933,32.9418,32.9067,32.9243,55800.0
2014-07-22 13:45:00,37.53,37.59,37.52,37.58,38900.0,32.933,32.9857,32.9243,32.9769,38900.0
2014-07-22 13:50:00,37.6,37.64,37.59,37.61,88400.0,32.9945,33.0296,32.9857,33.0032,88400.0
2014-07-22 13:55:00,37.61,37.61,37.56,37.56,61900.0,33.0032,33.0032,32.9594,32.9594,61900.0
2014-07-22 14:00:00,37.56,37.61,37.53,37.58,67400.0,32.9594,33.0032,32.933,32.9769,67400.0
2014-07-22 14:05:00,37.59,37.66,37.57,37.66,86800.0,32.9857,33.0471,32.9681,33.0471,86800.0
2014-07-22 14:10:00,37.66,37.69,37.64,37.68,67300.0,33.0471,33.0734,33.0296,33.0647,67300.0
2014-07-22 14:15:00,37.68,37.71,37.67,37.68,99900.0,33.0647,33.091,33.0559,33.0647,99900.0
2014-07-22 14:20:00,37.67,37.72,37.67,37.71,69100.0,33.0559,33.0998,33.0559,33.091,69100.0
2014-07-22 14:25:00,37.72,37.72,37.69,37.69,46500.0,33.0998,33.0998,33.0734,33.0734,46500.0
2014-07-22 14:30:00,37.69,37.71,37.67,37.71,41400.0,33.0734,33.091,33.0559,33.091,41400.0
2014-07-22 14:35:00,37.71,37.72,37.68,37.69,148100.0,33.091,33.0998,33.0647,33.0734,148100.0
2014-07-22 14:40:00,37.68,37.71,37.66,37.7,128100.0,33.0647,33.091,33.0471,33.0822,128100.0
2014-07-22 14:45:00,37.7,37.7,37.62,37.63,147000.0,33.0822,33.0822,33.012,33.0208,147000.0
2014-07-22 14:50:00,37.63,37.63,37.49,37.5,211500.0,33.0208,33.0208,32.8979,32.9067,211500.0
2014-07-22 14:55:00,37.51,37.58,37.5,37.57,77400.0,32.9155,32.9769,32.9067,32.9681,77400.0
2014-07-22 15:00:00,37.57,37.63,37.55,37.62,108600.0,32.9681,33.0208,32.9506,33.012,108600.0
2014-07-22 15:05:00,37.61,37.63,37.57,37.57,37800.0,33.0032,33.0208,32.9681,32.9681,37800.0
2014-07-22 15:10:00,37.57,37.57,37.48,37.48,156600.0,32.9681,32.9681,32.8892,32.8892,156600.0
2014-07-22 15:15:00,37.48,37.55,37.47,37.52,149300.0,32.8892,32.9506,32.8804,32.9243,149300.0
2014-07-22 15:20:00,37.52,37.53,37.5,37.52,145900.0,32.9243,32.933,32.9067,32.9243,145900.0
2014-07-22 15:25:00,37.52,37.53,37.47,37.53,93400.0,32.9243,32.933,32.8804,32.933,93400.0
2014-07-22 15:30:00,37.52,37.62,37.52,37.61,142100.0,32.9243,33.012,32.9243,33.0032,142100.0
2014-07-22 15:35:00,37.6,37.66,37.6,37.63,175300.0,32.9945,33.0471,32.9945,33.0208,175300.0
2014-07-22 15:40:00,37.63,37.66,37.58,37.65,201900.0,33.0208,33.0471,32.9769,33.0383,201900.0
2014-07-22 15:45:00,37.66,37.68,37.58,37.61,207000.0,33.0471,33.0647,32.9769,33.0032,207000.0
2014-07-22 15:50:00,37.61,37.66,37.59,37.63,266200.0,33.0032,33.0471,32.9857,33.0208,266200.0
2014-07-22 15:55:00,37.63,37.68,37.62,37.67,392800.0,33.0208,33.0647,33.012,33.0559,392800.0
2014-07-23 09:30:00,37.78,38.47,37.75,38.47,919300.0,33.1524,33.7579,33.1261,33.7579,919300.0
2014-07-23 09:35:00,38.47,38.76,38.25,38.59,994800.0,33.7579,34.0124,33.5648,33.8632,994800.0
2014-07-23 09:40:00,38.59,38.94,38.47,38.82,999200.0,33.8632,34.1703,33.7579,34.065,999200.0
2014-07-23 09:45:00,38.83,38.9,38.8,38.84,411700.0,34.0738,34.1352,34.0475,34.0826,411700.0
2014-07-23 09:50:00,38.84,38.86,38.74,38.81,368700.0,34.0826,34.1001,33.9948,34.0562,368700.0
2014-07-23 09:55:00,38.82,38.98,38.75,38.88,649100.0,34.065,34.2054,34.0036,34.1177,649100.0
2014-07-23 10:00:00,38.89,39.13,38.88,39.03,645400.0,34.1264,34.3371,34.1177,34.2493,645400.0
2014-07-23 10:05:00,39.03,39.17,38.87,38.98,377300.0,34.2493,34.3722,34.1089,34.2054,377300.0
2014-07-23 10:10:00,38.97,38.98,38.8,38.9,350300.0,34.1967,34.2054,34.0475,34.1352,350300.0
2014-07-23 10:15:00,38.9,38.97,38.81,38.85,180100.0,34.1352,34.1967,34.0562,34.0913,180100.0
2014-07-23 10:20:00,38.86,38.95,38.75,38.94,318800.0,34.1001,34.1791,34.0036,34.1703,318800.0
2014-07-23 10:25:00,38.94,39.15,38.94,39.08,352100.0,34.1703,34.3546,34.1703,34.2932,352100.0
2014-07-23 10:30:00,39.08,39.2,39.06,39.15,278000.0,34.2932,34.3985,34.2756,34.3546,278000.0
2014-07-23 10:35:00,39.14,39.27,39.14,39.25,338900.0,34.3458,34.4599,34.3458,34.4424,338900.0
2014-07-23 10:40:00,39.25,39.3,39.2,39.21,230500.0,34.4424,34.4862,34.3985,34.4073,230500.0
2014-07-23 10:45:00,39.21,39.28,39.1,39.11,283300.0,34.4073,34.4687,34.3107,34.3195,283300.0
2014-07-23 10:50:00,39.11,39.14,39.1,39.13,150600.0,34.3195,34.3458,34.3107,34.3371,150600.0
2014-07-23 10:55:00,39.14,39.15,39.1,39.12,233400.0,34.3458,34.3546,34.3107,34.3283,233400.0
2014-07-23 11:00:00,39.11,39.15,39.04,39.11,149300.0,34.3195,34.3546,34.2581,34.3195,149300.0
2014-07-23 11:05:00,39.12,39.16,39.06,39.13,163200.0,34.3283,34.3634,34.2756,34.3371,163200.0
2014-07-23 11:10:00,39.12,39.19,39.06,39.18,216400.0,34.3283,34.3897,34.2756,34.3809,216400.0
2014-07-23 11:15:00,39.18,39.25,39.16,39.24,132000.0,34.3809,34.4424,34.3634,34.4336,132000.0
2014-07-23 11:20:00,39.24,39.24,39.16,39.17,215600.0,34.4336,34.4336,34.3634,34.3722,215600.0
2014-07-23 11:25:00,39.16,39.22,39.14,39.16,181200.0,34.3634,34.416,34.3458,34.3634,181200.0
2014-07-23 11:30:00,39.16,39.17,39.01,39.02,172900.0,34.3634,34.3722,34.2318,34.2405,172900.0
2014-07-23 11:35:00,39.02,39.06,38.9,38.96,234300.0,34.2405,34.2756,34.1352,34.1879,234300.0
2014-07-23 11:40:00,38.97,38.97,38.79,38.81,209500.0,34.1967,34.1967,34.0387,34.0562,209500.0
2014-07-23 11:45:00,38.81,38.92,38.8,38.91,194900.0,34.0562,34.1528,34.0475,34.144,194900.0
2014-07-23 11:50:00,38.9,38.95,38.89,38.93,102800.0,34.1352,34.1791,34.1264,34.1615,102800.0
2014-07-23 11:55:00,38.93,38.93,38.8,38.8,116400.0,34.1615,34.1615,34.0475,34.0475,116400.0
2014-07-23 12:00:00,38.81,38.87,38.74,38.82,229000.0,34.0562,34.1089,33.9948,34.065,229000.0
2014-07-23 12:05:00,38.82,38.85,38.79,38.8,99800.0,34.065,34.0913,34.0387,34.0475,99800.0
2014-07-23 12:10:00,38.8,38.85,38.79,38.82,110200.0,34.0475,34.0913,34.0387,34.065,110200.0
2014-07-23 12:15:00,38.82,38.92,38.81,38.92,138700.0,34.065,34.1528,34.0562,34.1528,138700.0
2014-07-23 12:20:00,38.93,39.05,38.93,39.05,253000.0,34.1615,34.2669,34.1615,34.2669,253000.0
2014-07-23 12:25:00,39.05,39.1,39.01,39.04,126500.0,34.2669,34.3107,34.2318,34.2581,126500.0
2014-07-23 12:30:00,39.05,39.07,38.98,39.01,106600.0,34.2669,34.2844,34.2054,34.2318,106600.0
2014-07-23 12:35:00,39.02,39.02,38.83,38.87,68900.0,34.2405,34.2405,34.0738,34.1089,68900.0
2014-07-23 12:40:00,38.86,38.89,38.82,38.87,77900.0,34.1001,34.1264,34.065,34.1089,77900.0
2014-07-23 12:45:00,38.87,38.92,38.82,38.84,71700.0,34.1089,34.1528,34.065,34.0826,71700.0
2014-07-23 12:50:00,38.84,38.86,38.75,38.76,92300.0,34.0826,34.1001,34.0036,34.0124,92300.0
2014-07-23 12:55:00,38.76,38.8,38.74,38.79,88400.0,34.0124,34.0475,33.9948,34.0387,88400.0
2014-07-23 13:00:00,38.8,38.87,38.79,38.83,72600.0,34.0475,34.1089,34.0387,34.0738,72600.0
2014-07-23 13:05:00,38.82,38.83,38.75,38.76,75600.0,34.065,34.0738,34.0036,34.0124,75600.0
2014-07-23 13:10:00,38.77,38.83,38.75,38.75,86200.0,34.0211,34.0738,34.0036,34.0036,86200.0
2014-07-23 13:15:00,38.76,38.76,38.64,38.66,106900.0,34.0124,34.0124,33.9071,33.9246,106900.0
2014-07-23 13:20:00,38.67,38.68,38.61,38.61,60700.0,33.9334,33.9422,33.8807,33.8807,60700.0
2014-07-23 13:25:00,38.61,38.61,38.53,38.57,125300.0,33.8807,33.8807,33.8105,33.8456,125300.0
2014-07-23 13:30:00,38.56,38.69,38.56,38.66,174500.0,33.8369,33.9509,33.8369,33.9246,174500.0
2014-07-23 13:35:00,38.67,38.78,38.63,38.77,149400.0,33.9334,34.0299,33.8983,34.0211,149400.0
2014-07-23 13:40:00,38.77,38.78,38.69,38.73,101700.0,34.0211,34.0299,33.9509,33.986,101700.0
2014-07-23 13:45:00,38.74,38.79,38.74,38.79,40400.0,33.9948,34.0387,33.9948,34.0387,40400.0
2014-07-23 13:50:00,38.79,38.86,38.79,38.83,62800.0,34.0387,34.1001,34.0387,34.0738,62800.0
2014-07-23 13:55:00,38.82,38.86,38.81,38.81,45600.0,34.065,34.1001,34.0562,34.0562,45600.0
2014-07-23 14:00:00,38.82,38.82,38.77,38.77,54000.0,34.065,34.065,34.0211,34.0211,54000.0
2014-07-23 14:05:00,38.77,38.87,38.77,38.85,122000.0,34.0211,34.1089,34.0211,34.0913,122000.0
2014-07-23 14:10:00,38.86,38.88,38.85,38.88,105500.0,34.1001,34.1177,34.0913,34.1177,105500.0
2014-07-23 14:15:00,38.87,38.89,38.85,38.86,60500.0,34.1089,34.1264,34.0913,34.1001,60500.0
2014-07-23 14:20:00,38.87,38.89,38.86,38.88,45800.0,34.1089,34.1264,34.1001,34.1177,45800.0
2014-07-23 14:25:00,38.88,38.97,38.87,38.95,107000.0,34.1177,34.1967,34.1089,34.1791,107000.0
2014-07-23 14:30:00,38.95,38.95,38.85,38.89,75600.0,34.1791,34.1791,34.0913,34.1264,75600.0
2014-07-23 14:35:00,38.89,38.94,38.88,38.9,83300.0,34.1264,34.1703,34.1177,34.1352,83300.0
2014-07-23 14:40:00,38.9,39.03,38.9,39.01,185400.0,34.1352,34.2493,34.1352,34.2318,185400.0
2014-07-23 14:45:00,39.0,39.01,38.95,38.99,89500.0,34.223,34.2318,34.1791,34.2142,89500.0
2014-07-23 14:50:00,38.99,39.05,38.98,39.0,109700.0,34.2142,34.2669,34.2054,34.223,109700.0
2014-07-23 14:55:00,39.01,39.04,39.0,39.04,91700.0,34.2318,34.2581,34.223,34.2581,91700.0
2014-07-23 15:00:00,39.04,39.07,39.02,39.06,132800.0,34.2581,34.2844,34.2405,34.2756,132800.0
2014-07-23 15:05:00,39.05,39.1,39.04,39.07,110900.0,34.2669,34.3107,34.2581,34.2844,110900.0
2014-07-23 15:10:00,39.07,39.1,39.07,39.08,76600.0,34.2844,34.3107,34.2844,34.2932,76600.0
2014-07-23 15:15:00,39.08,39.1,39.04,39.06,138200.0,34.2932,34.3107,34.2581,34.2756,138200.0
2014-07-23 15:20:00,39.05,39.08,39.04,39.08,70000.0,34.2669,34.2932,34.2581,34.2932,70000.0
2014-07-23 15:25:00,39.08,39.17,39.07,39.15,176000.0,34.2932,34.3722,34.2844,34.3546,176000.0
2014-07-23 15:30:00,39.16,39.17,39.13,39.16,191600.0,34.3634,34.3722,34.3371,34.3634,191600.0
2014-07-23 15:35:00,39.16,39.18,39.11,39.13,204900.0,34.3634,34.3809,34.3195,34.3371,204900.0
2014-07-23 15:40:00,39.13,39.17,39.12,39.16,191400.0,34.3371,34.3722,34.3283,34.3634,191400.0
2014-07-23 15:45:00,39.15,39.16,39.07,39.08,376200.0,34.3546,34.3634,34.2844,34.2932,376200.0
2014-07-23 15:50:00,39.08,39.14,39.07,39.09,418900.0,34.2932,34.3458,34.2844,34.302,418900.0
2014-07-23 15:55:00,39.09,39.18,39.04,39.17,659600.0,34.302,34.3809,34.2581,34.3722,659600.0
2014-07-24 09:30:00,39.49,39.71,39.34,39.55,548300.0,34.653,34.846,34.5213,34.7056,548300.0
2014-07-24 09:35:00,39.56,39.75,39.3,39.74,655800.0,34.7144,34.8811,34.4862,34.8723,655800.0
2014-07-24 09:40:00,39.72,39.75,39.4,39.53,396900.0,34.8548,34.8811,34.574,34.6881,396900.0
2014-07-24 09:45:00,39.51,39.53,39.27,39.27,263400.0,34.6705,34.6881,34.4599,34.4599,263400.0
2014-07-24 09:50:00,39.27,39.56,39.26,39.31,334600.0,34.4599,34.7144,34.4511,34.495,334600.0
2014-07-24 09:55:00,39.31,39.4,39.23,39.32,218100.0,34.495,34.574,34.4248,34.5038,218100.0
2014-07-24 10:00:00,39.32,39.33,39.07,39.09,222800.0,34.5038,34.5126,34.2844,34.302,222800.0
2014-07-24 10:05:00,39.08,39.2,39.02,39.11,197700.0,34.2932,34.3985,34.2405,34.3195,197700.0
2014-07-24 10:10:00,39.1,39.14,38.92,38.96,361000.0,34.3107,34.3458,34.1528,34.1879,361000.0
2014-07-24 10:15:00,38.96,39.03,38.84,38.89,245300.0,34.1879,34.2493,34.0826,34.1264,245300.0
2014-07-24 10:20:00,38.89,38.98,38.82,38.82,135300.0,34.1264,34.2054,34.065,34.065,135300.0
2014-07-24 10:25:00,38.82,38.94,38.74,38.92,276700.0,34.065,34.1703,33.9948,34.1528,276700.0
2014-07-24 10:30:00,38.92,38.96,38.82,38.85,130200.0,34.1528,34.1879,34.065,34.0913,130200.0
2014-07-24 10:35:00,38.84,39.03,38.84,38.99,300100.0,34.0826,34.2493,34.0826,34.2142,300100.0
2014-07-24 10:40:00,38.98,38.98,38.83,38.93,92800.0,34.2054,34.2054,34.0738,34.1615,92800.0
2014-07-24 10:45:00,38.92,39.04,38.9,39.0,254000.0,34.1528,34.2581,34.1352,34.223,254000.0
2014-07-24 10:50:00,39.01,39.18,38.99,39.13,225100.0,34.2318,34.3809,34.2142,34.3371,225100.0
2014-07-24 10:55:00,39.14,39.26,39.13,39.25,162000.0,34.3458,34.4511,34.3371,34.4424,162000.0
2014-07-24 11:00:00,39.25,39.26,39.11,39.15,148600.0,34.4424,34.4511,34.3195,34.3546,148600.0
2014-07-24 11:05:00,39.16,39.16,39.03,39.12,119800.0,34.3634,34.3634,34.2493,34.3283,119800.0
2014-07-24 11:10:00,39.12,39.16,39.05,39.08,181400.0,34.3283,34.3634,34.2669,34.2932,181400.0
2014-07-24 11:15:00,39.08,39.1,39.03,39.05,51200.0,34.2932,34.3107,34.2493,34.2669,51200.0
2014-07-24 11:20:00,39.05,39.13,39.04,39.12,105800.0,34.2669,34.3371,34.2581,34.3283,105800.0
2014-07-24 11:25:00,39.12,39.2,39.12,39.19,91200.0,34.3283,34.3985,34.3283,34.3897,91200.0
2014-07-24 11:30:00,39.18,39.18,39.11,39.12,72600.0,34.3809,34.3809,34.3195,34.3283,72600.0
2014-07-24 11:35:00,39.12,39.13,39.04,39.05,85400.0,34.3283,34.3371,34.2581,34.2669,85400.0
2014-07-24 11:40:00,39.06,39.09,39.03,39.05,105100.0,34.2756,34.302,34.2493,34.2669,105100.0
2014-07-24 11:45:00,39.05,39.08,38.99,39.07,82900.0,34.2669,34.2932,34.2142,34.2844,82900.0
2014-07-24 11:50:00,39.06,39.1,39.04,39.07,42600.0,34.2756,34.3107,34.2581,34.2844,42600.0
2014-07-24 11:55:00,39.08,39.15,39.05,39.05,168800.0,34.2932,34.3546,34.2669,34.2669,168800.0
2014-07-24 12:00:00,39.06,39.07,38.97,39.0,169200.0,34.2756,34.2844,34.1967,34.223,169200.0
2014-07-24 12:05:00,39.01,39.03,38.98,39.02,59600.0,34.2318,34.2493,34.2054,34.2405,59600.0
2014-07-24 12:10:00,39.02,39.03,38.95,38.96,64400.0,34.2405,34.2493,34.1791,34.1879,64400.0
2014-07-24 12:15:00,38.97,39.0,38.95,39.0,34500.0,34.1967,34.223,34.1791,34.223,34500.0
2014-07-24 12:20:00,39.0,39.02,38.93,38.93,69200.0,34.223,34.2405,34.1615,34.1615,69200.0
2014-07-24 12:25:00,38.94,38.98,38.92,38.93,41100.0,34.1703,34.2054,34.1528,34.1615,41100.0
2014-07-24 12:30:00,38.92,38.93,38.83,38.83,83900.0,34.1528,34.1615,34.0738,34.0738,83900.0
2014-07-24 12:35:00,38.83,38.84,38.78,38.83,67300.0,34.0738,34.0826,34.0299,34.0738,67300.0
2014-07-24 12:40:00,38.83,38.87,38.81,38.85,33400.0,34.0738,34.1089,34.0562,34.0913,33400.0
2014-07-24 12:45:00,38.85,38.89,38.85,38.86,22800.0,34.0913,34.1264,34.0913,34.1001,22800.0
2014-07-24 12:50:00,38.85,38.91,38.85,38.89,43400.0,34.0913,34.144,34.0913,34.1264,43400.0
2014-07-24 12:55:00,38.89,38.91,38.86,38.88,35200.0,34.1264,34.144,34.1001,34.1177,35200.0
2014-07-24 13:00:00,38.87,38.87,38.78,38.78,100200.0,34.1089,34.1089,34.0299,34.0299,100200.0
2014-07-24 13:05:00,38.78,38.78,38.66,38.7,131400.0,34.0299,34.0299,33.9246,33.9597,131400.0
2014-07-24 13:10:00,38.7,38.71,38.64,38.69,146700.0,33.9597,33.9685,33.9071,33.9509,146700.0
2014-07-24 13:15:00,38.69,38.77,38.69,38.75,83900.0,33.9509,34.0211,33.9509,34.0036,83900.0
2014-07-24 13:20:00,38.75,38.79,38.73,38.74,89000.0,34.0036,34.0387,33.986,33.9948,89000.0
2014-07-24 13:25:00,38.75,38.75,38.7,38.71,55600.0,34.0036,34.0036,33.9597,33.9685,55600.0
2014-07-24 13:30:00,38.7,38.75,38.67,38.75,170000.0,33.9597,34.0036,33.9334,34.0036,170000.0
2014-07-24 13:35:00,38.74,38.77,38.73,38.75,55100.0,33.9948,34.0211,33.986,34.0036,55100.0
2014-07-24 13:40:00,38.75,38.77,38.66,38.69,47600.0,34.0036,34.0211,33.9246,33.9509,47600.0
2014-07-24 13:45:00,38.68,38.69,38.64,38.64,45500.0,33.9422,33.9509,33.9071,33.9071,45500.0
2014-07-24 13:50:00,38.64,38.64,38.54,38.55,151000.0,33.9071,33.9071,33.8193,33.8281,151000.0
2014-07-24 13:55:00,38.55,38.59,38.54,38.59,86100.0,33.8281,33.8632,33.8193,33.8632,86100.0
2014-07-24 14:00:00,38.59,38.59,38.41,38.42,137100.0,33.8632,33.8632,33.7052,33.714,137100.0
2014-07-24 14:05:00,38.42,38.43,38.3,38.38,155900.0,33.714,33.7228,33.6087,33.6789,155900.0
2014-07-24 14:10:00,38.38,38.49,38.37,38.47,119200.0,33.6789,33.7754,33.6701,33.7579,119200.0
2014-07-24 14:15:00,38.47,38.48,38.36,38.37,126200.0,33.7579,33.7667,33.6614,33.6701,126200.0
2014-07-24 14:20:00,38.37,38.52,38.36,38.51,167800.0,33.6701,33.8018,33.6614,33.793,167800.0
2014-07-24 14:25:00,38.52,38.55,38.46,38.5,152700.0,33.8018,33.8281,33.7491,33.7842,152700.0
2014-07-24 14:30:00,38.5,38.5,38.4,38.41,83000.0,33.7842,33.7842,33.6965,33.7052,83000.0
2014-07-24 14:35:00,38.41,38.42,38.34,38.36,133600.0,33.7052,33.714,33.6438,33.6614,133600.0
2014-07-24 14:40:00,38.36,38.36,38.2,38.21,241700.0,33.6614,33.6614,33.521,33.5297,241700.0
2014-07-24 14:45:00,38.2,38.23,38.05,38.07,195900.0,33.521,33.5473,33.3893,33.4069,195900.0
2014-07-24 14:50:00,38.07,38.09,38.01,38.05,185600.0,33.4069,33.4244,33.3542,33.3893,185600.0
2014-07-24 14:55:00,38.05,38.21,38.05,38.13,196000.0,33.3893,33.5297,33.3893,33.4595,196000.0
2014-07-24 15:00:00,38.12,38.15,38.09,38.12,175500.0,33.4508,33.4771,33.4244,33.4508,175500.0
2014-07-24 15:05:00,38.13,38.14,38.02,38.05,188400.0,33.4595,33.4683,33.363,33.3893,188400.0
2014-07-24 15:10:00,38.05,38.06,37.94,38.06,350500.0,33.3893,33.3981,33.2928,33.3981,350500.0
2014-07-24 15:15:00,38.05,38.11,37.98,38.04,151800.0,33.3893,33.442,33.3279,33.3806,151800.0
2014-07-24 15:20:00,38.05,38.13,38.02,38.12,134300.0,33.3893,33.4595,33.363,33.4508,134300.0
2014-07-24 15:25:00,38.12,38.12,38.04,38.07,101400.0,33.4508,33.4508,33.3806,33.4069,101400.0
2014-07-24 15:30:00,38.07,38.17,38.06,38.17,102800.0,33.4069,33.4946,33.3981,33.4946,102800.0
2014-07-24 15:35:00,38.17,38.27,38.16,38.2,239300.0,33.4946,33.5824,33.4859,33.521,239300.0
2014-07-24 15:40:00,38.2,38.26,38.2,38.24,176800.0,33.521,33.5736,33.521,33.5561,176800.0
2014-07-24 15:45:00,38.23,38.24,38.14,38.16,415100.0,33.5473,33.5561,33.4683,33.4859,415100.0
2014-07-24 15:50:00,38.16,38.18,38.07,38.11,449200.0,33.4859,33.5034,33.4069,33.442,449200.0
2014-07-24 15:55:00,38.1,38.12,38.05,38.06,506700.0,33.4332,33.4508,33.3893,33.3981,506700.0
2014-07-25 09:30:00,38.09,38.4,37.91,37.93,282100.0,33.4244,33.6965,33.2665,33.284,282100.0
2014-07-25 09:35:00,37.93,38.34,37.92,38.23,137600.0,33.284,33.6438,33.2753,33.5473,137600.0
2014-07-25 09:40:00,38.23,38.47,38.21,38.3,233900.0,33.5473,33.7579,33.5297,33.6087,233900.0
2014-07-25 09:45:00,38.3,38.49,38.29,38.31,214400.0,33.6087,33.7754,33.5999,33.6175,214400.0
2014-07-25 09:50:00,38.31,38.66,38.31,38.63,213000.0,33.6175,33.9246,33.6175,33.8983,213000.0
2014-07-25 09:55:00,38.64,38.7,38.55,38.7,228500.0,33.9071,33.9597,33.8281,33.9597,228500.0
2014-07-25 10:00:00,38.68,38.86,38.68,38.85,309800.0,33.9422,34.1001,33.9422,34.0913,309800.0
2014-07-25 10:05:00,38.85,38.85,38.64,38.71,121800.0,34.0913,34.0913,33.9071,33.9685,121800.0
2014-07-25 10:10:00,38.71,38.79,38.62,38.76,132200.0,33.9685,34.0387,33.8895,34.0124,132200.0
2014-07-25 10:15:00,38.76,38.92,38.72,38.75,235500.0,34.0124,34.1528,33.9773,34.0036,235500.0
2014-07-25 10:20:00,38.75,38.79,38.71,38.74,130200.0,34.0036,34.0387,33.9685,33.9948,130200.0
2014-07-25 10:25:00,38.75,38.75,38.64,38.7,128400.0,34.0036,34.0036,33.9071,33.9597,128400.0
2014-07-25 10:30:00,38.7,38.74,38.61,38.64,66400.0,33.9597,33.9948,33.8807,33.9071,66400.0
2014-07-25 10:35:00,38.65,38.72,38.51,38.52,168000.0,33.9158,33.9773,33.793,33.8018,168000.0
2014-07-25 10:40:00,38.52,38.63,38.5,38.59,136700.0,33.8018,33.8983,33.7842,33.8632,136700.0
2014-07-25 10:45:00,38.58,38.63,38.56,38.62,76000.0,33.8544,33.8983,33.8369,33.8895,76000.0
2014-07-25 10:50:00,38.62,38.72,38.61,38.64,174000.0,33.8895,33.9773,33.8807,33.9071,174000.0
2014-07-25 10:55:00,38.64,38.65,38.5,38.51,72600.0,33.9071,33.9158,33.7842,33.793,72600.0
2014-07-25 11:00:00,38.51,38.51,38.34,38.45,179600.0,33.793,33.793,33.6438,33.7403,179600.0
2014-07-25 11:05:00,38.45,38.51,38.38,38.48,139900.0,33.7403,33.793,33.6789,33.7667,139900.0
2014-07-25 11:10:00,38.47,38.51,38.46,38.5,147400.0,33.7579,33.793,33.7491,33.7842,147400.0
2014-07-25 11:15:00,38.49,38.49,38.34,38.34,73100.0,33.7754,33.7754,33.6438,33.6438,73100.0
2014-07-25 11:20:00,38.34,38.34,38.14,38.23,172000.0,33.6438,33.6438,33.4683,33.5473,172000.0
2014-07-25 11:25:00,38.23,38.28,38.15,38.2,116900.0,33.5473,33.5912,33.4771,33.521,116900.0
2014-07-25 11:30:00,38.21,38.25,38.16,38.21,87900.0,33.5297,33.5648,33.4859,33.5297,87900.0
2014-07-25 11:35:00,38.21,38.27,38.18,38.21,147600.0,33.5297,33.5824,33.5034,33.5297,147600.0
2014-07-25 11:40:00,38.22,38.27,38.19,38.27,114500.0,33.5385,33.5824,33.5122,33.5824,114500.0
2014-07-25 11:45:00,38.27,38.27,38.16,38.17,91000.0,33.5824,33.5824,33.4859,33.4946,91000.0
2014-07-25 11:50:00,38.18,38.2,38.12,38.17,136300.0,33.5034,33.521,33.4508,33.4946,136300.0
2014-07-25 11:55:00,38.17,38.22,38.15,38.19,150700.0,33.4946,33.5385,33.4771,33.5122,150700.0
2014-07-25 12:00:00,38.17,38.19,38.02,38.03,150800.0,33.4946,33.5122,33.363,33.3718,150800.0
2014-07-25 12:05:00,38.02,38.13,38.02,38.1,87700.0,33.363,33.4595,33.363,33.4332,87700.0
2014-07-25 12:10:00,38.11,38.13,38.06,38.1,39100.0,33.442,33.4595,33.3981,33.4332,39100.0
2014-07-25 12:15:00,38.1,38.13,38.05,38.1,99300.0,33.4332,33.4595,33.3893,33.4332,99300.0
2014-07-25 12:20:00,38.09,38.11,38.06,38.1,67200.0,33.4244,33.442,33.3981,33.4332,67200.0
2014-07-25 12:25:00,38.1,38.14,38.07,38.12,81000.0,33.4332,33.4683,33.4069,33.4508,81000.0
2014-07-25 12:30:00,38.13,38.15,38.1,38.14,57100.0,33.4595,33.4771,33.4332,33.4683,57100.0
2014-07-25 12:35:00,38.14,38.18,38.12,38.15,41500.0,33.4683,33.5034,33.4508,33.4771,41500.0
2014-07-25 12:40:00,38.16,38.21,38.16,38.17,71100.0,33.4859,33.5297,33.4859,33.4946,71100.0
2014-07-25 12:45:00,38.18,38.23,38.15,38.23,101700.0,33.5034,33.5473,33.4771,33.5473,101700.0
2014-07-25 12:50:00,38.22,38.25,38.22,38.24,36300.0,33.5385,33.5648,33.5385,33.5561,36300.0
2014-07-25 12:55:00,38.24,38.27,38.17,38.26,165700.0,33.5561,33.5824,33.4946,33.5736,165700.0
2014-07-25 13:00:00,38.27,38.27,38.19,38.27,187200.0,33.5824,33.5824,33.5122,33.5824,187200.0
2014-07-25 13:05:00,38.26,38.27,38.21,38.25,92000.0,33.5736,33.5824,33.5297,33.5648,92000.0
2014-07-25 13:10:00,38.25,38.3,38.24,38.27,118500.0,33.5648,33.6087,33.5561,33.5824,118500.0
2014-07-25 13:15:00,38.27,38.33,38.25,38.28,137900.0,33.5824,33.635,33.5648,33.5912,137900.0
2014-07-25 13:20:00,38.29,38.3,38.25,38.26,74100.0,33.5999,33.6087,33.5648,33.5736,74100.0
2014-07-25 13:25:00,38.26,38.31,38.25,38.31,41200.0,33.5736,33.6175,33.5648,33.6175,41200.0
2014-07-25 13:30:00,38.31,38.32,38.24,38.26,63000.0,33.6175,33.6263,33.5561,33.5736,63000.0
2014-07-25 13:35:00,38.26,38.31,38.26,38.29,45400.0,33.5736,33.6175,33.5736,33.5999,45400.0
2014-07-25 13:40:00,38.29,38.3,38.26,38.27,45600.0,33.5999,33.6087,33.5736,33.5824,45600.0
2014-07-25 13:45:00,38.27,38.31,38.27,38.3,50600.0,33.5824,33.6175,33.5824,33.6087,50600.0
2014-07-25 13:50:00,38.3,38.3,38.28,38.29,46200.0,33.6087,33.6087,33.5912,33.5999,46200.0
2014-07-25 13:55:00,38.3,38.31,38.28,38.29,53100.0,33.6087,33.6175,33.5912,33.5999,53100.0
2014-07-25 14:00:00,38.28,38.3,38.23,38.29,98000.0,33.5912,33.6087,33.5473,33.5999,98000.0
2014-07-25 14:05:00,38.28,38.29,38.25,38.26,122400.0,33.5912,33.5999,33.5648,33.5736,122400.0
2014-07-25 14:10:00,38.26,38.26,38.21,38.22,55900.0,33.5736,33.5736,33.5297,33.5385,55900.0
2014-07-25 14:15:00,38.22,38.24,38.17,38.21,81100.0,33.5385,33.5561,33.4946,33.5297,81100.0
2014-07-25 14:20:00,38.2,38.22,38.17,38.22,38200.0,33.521,33.5385,33.4946,33.5385,38200.0
2014-07-25 14:25:00,38.22,38.22,38.19,38.2,75000.0,33.5385,33.5385,33.5122,33.521,75000.0
2014-07-25 14:30:00,38.2,38.23,38.19,38.2,50600.0,33.521,33.5473,33.5122,33.521,50600.0
2014-07-25 14:35:00,38.2,38.21,38.17,38.18,46400.0,33.521,33.5297,33.4946,33.5034,46400.0
2014-07-25 14:40:00,38.17,38.19,38.14,38.15,69000.0,33.4946,33.5122,33.4683,33.4771,69000.0
2014-07-25 14:45:00,38.15,38.16,38.12,38.13,49900.0,33.4771,33.4859,33.4508,33.4595,49900.0
2014-07-25 14:50:00,38.13,38.13,38.08,38.08,83200.0,33.4595,33.4595,33.4157,33.4157,83200.0
2014-07-25 14:55:00,38.09,38.15,38.07,38.12,113200.0,33.4244,33.4771,33.4069,33.4508,113200.0
2014-07-25 15:00:00,38.12,38.16,38.11,38.16,59600.0,33.4508,33.4859,33.442,33.4859,59600.0
2014-07-25 15:05:00,38.16,38.17,38.12,38.16,69100.0,33.4859,33.4946,33.4508,33.4859,69100.0
2014-07-25 15:10:00,38.16,38.19,38.15,38.18,55400.0,33.4859,33.5122,33.4771,33.5034,55400.0
2014-07-25 15:15:00,38.17,38.2,38.15,38.15,85400.0,33.4946,33.521,33.4771,33.4771,85400.0
2014-07-25 15:20:00,38.15,38.16,38.14,38.15,77800.0,33.4771,33.4859,33.4683,33.4771,77800.0
2014-07-25 15:25:00,38.15,38.19,38.13,38.18,171300.0,33.4771,33.5122,33.4595,33.5034,171300.0
2014-07-25 15:30:00,38.18,38.21,38.15,38.15,111400.0,33.5034,33.5297,33.4771,33.4771,111400.0
2014-07-25 15:35:00,38.16,38.16,38.08,38.08,102800.0,33.4859,33.4859,33.4157,33.4157,102800.0
2014-07-25 15:40:00,38.08,38.12,38.06,38.11,170100.0,33.4157,33.4508,33.3981,33.442,170100.0
2014-07-25 15:45:00,38.1,38.12,38.09,38.1,194400.0,33.4332,33.4508,33.4244,33.4332,194400.0
2014-07-25 15:50:00,38.1,38.11,38.04,38.05,294700.0,33.4332,33.442,33.3806,33.3893,294700.0
2014-07-25 15:55:00,38.05,38.06,38.03,38.06,502600.0,33.3893,33.3981,33.3718,33.3981,502600.0
2014-07-28 09:30:00,38.37,38.4,38.13,38.25,266100.0,33.6701,33.6965,33.4595,33.5648,266100.0
2014-07-28 09:35:00,38.26,38.33,38.22,38.25,179500.0,33.5736,33.635,33.5385,33.5648,179500.0
2014-07-28 09:40:00,38.24,38.53,38.23,38.32,341800.0,33.5561,33.8105,33.5473,33.6263,341800.0
2014-07-28 09:45:00,38.32,38.44,38.26,38.33,228200.0,33.6263,33.7316,33.5736,33.635,228200.0
2014-07-28 09:50:00,38.34,38.38,38.26,38.36,222400.0,33.6438,33.6789,33.5736,33.6614,222400.0
2014-07-28 09:55:00,38.35,38.4,38.26,38.27,143400.0,33.6526,33.6965,33.5736,33.5824,143400.0
2014-07-28 10:00:00,38.27,38.42,38.26,38.35,205700.0,33.5824,33.714,33.5736,33.6526,205700.0
2014-07-28 10:05:00,38.37,38.41,38.33,38.35,230900.0,33.6701,33.7052,33.635,33.6526,230900.0
2014-07-28 10:10:00,38.35,38.38,38.23,38.27,208900.0,33.6526,33.6789,33.5473,33.5824,208900.0
2014-07-28 10:15:00,38.27,38.3,38.13,38.15,233100.0,33.5824,33.6087,33.4595,33.4771,233100.0
2014-07-28 10:20:00,38.15,38.18,37.86,37.93,343300.0,33.4771,33.5034,33.2226,33.284,343300.0
2014-07-28 10:25:00,37.93,37.97,37.82,37.86,316200.0,33.284,33.3191,33.1875,33.2226,316200.0
2014-07-28 10:30:00,37.86,38.1,37.85,38.04,229100.0,33.2226,33.4332,33.2138,33.3806,229100.0
2014-07-28 10:35:00,38.05,38.05,37.89,37.97,292800.0,33.3893,33.3893,33.2489,33.3191,292800.0
2014-07-28 10:40:00,37.96,38.0,37.86,38.0,73500.0,33.3104,33.3455,33.2226,33.3455,73500.0
2014-07-28 10:45:00,37.99,38.08,37.98,38.06,102500.0,33.3367,33.4157,33.3279,33.3981,102500.0
2014-07-28 10:50:00,38.06,38.1,38.05,38.09,70700.0,33.3981,33.4332,33.3893,33.4244,70700.0
2014-07-28 10:55:00,38.1,38.16,38.06,38.11,119200.0,33.4332,33.4859,33.3981,33.442,119200.0
2014-07-28 11:00:00,38.1,38.19,38.05,38.19,131600.0,33.4332,33.5122,33.3893,33.5122,131600.0
2014-07-28 11:05:00,38.19,38.27,38.18,38.27,182300.0,33.5122,33.5824,33.5034,33.5824,182300.0
2014-07-28 11:10:00,38.27,38.32,38.25,38.28,87200.0,33.5824,33.6263,33.5648,33.5912,87200.0
2014-07-28 11:15:00,38.29,38.29,38.16,38.25,116400.0,33.5999,33.5999,33.4859,33.5648,116400.0
2014-07-28 11:20:00,38.26,38.34,38.25,38.33,79400.0,33.5736,33.6438,33.5648,33.635,79400.0
2014-07-28 11:25:00,38.34,38.42,38.34,38.41,89100.0,33.6438,33.714,33.6438,33.7052,89100.0
2014-07-28 11:30:00,38.4,38.41,38.29,38.29,88500.0,33.6965,33.7052,33.5999,33.5999,88500.0
2014-07-28 11:35:00,38.3,38.33,38.21,38.22,63000.0,33.6087,33.635,33.5297,33.5385,63000.0
2014-07-28 11:40:00,38.22,38.24,38.18,38.22,49700.0,33.5385,33.5561,33.5034,33.5385,49700.0
2014-07-28 11:45:00,38.22,38.24,38.17,38.24,43600.0,33.5385,33.5561,33.4946,33.5561,43600.0
2014-07-28 11:50:00,38.25,38.31,38.23,38.3,73700.0,33.5648,33.6175,33.5473,33.6087,73700.0
2014-07-28 11:55:00,38.3,38.34,38.28,38.28,59100.0,33.6087,33.6438,33.5912,33.5912,59100.0
2014-07-28 12:00:00,38.28,38.36,38.28,38.34,56500.0,33.5912,33.6614,33.5912,33.6438,56500.0
2014-07-28 12:05:00,38.34,38.34,38.32,38.34,28900.0,33.6438,33.6438,33.6263,33.6438,28900.0
2014-07-28 12:10:00,38.34,38.34,38.21,38.24,76500.0,33.6438,33.6438,33.5297,33.5561,76500.0
2014-07-28 12:15:00,38.24,38.29,38.23,38.27,44600.0,33.5561,33.5999,33.5473,33.5824,44600.0
2014-07-28 12:20:00,38.27,38.29,38.24,38.25,28000.0,33.5824,33.5999,33.5561,33.5648,28000.0
2014-07-28 12:25:00,38.25,38.25,38.2,38.21,22900.0,33.5648,33.5648,33.521,33.5297,22900.0
2014-07-28 12:30:00,38.21,38.26,38.21,38.22,29600.0,33.5297,33.5736,33.5297,33.5385,29600.0
2014-07-28 12:35:00,38.22,38.24,38.19,38.19,22600.0,33.5385,33.5561,33.5122,33.5122,22600.0
2014-07-28 12:40:00,38.19,38.23,38.19,38.22,24200.0,33.5122,33.5473,33.5122,33.5385,24200.0
2014-07-28 12:45:00,38.22,38.27,38.21,38.25,27700.0,33.5385,33.5824,33.5297,33.5648,27700.0
2014-07-28 12:50:00,38.25,38.26,38.24,38.25,19400.0,33.5648,33.5736,33.5561,33.5648,19400.0
2014-07-28 12:55:00,38.25,38.3,38.24,38.27,28700.0,33.5648,33.6087,33.5561,33.5824,28700.0
2014-07-28 13:00:00,38.27,38.28,38.23,38.24,49100.0,33.5824,33.5912,33.5473,33.5561,49100.0
2014-07-28 13:05:00,38.25,38.27,38.22,38.27,49200.0,33.5648,33.5824,33.5385,33.5824,49200.0
2014-07-28 13:10:00,38.27,38.3,38.24,38.29,85100.0,33.5824,33.6087,33.5561,33.5999,85100.0
2014-07-28 13:15:00,38.28,38.31,38.24,38.24,50100.0,33.5912,33.6175,33.5561,33.5561,50100.0
2014-07-28 13:20:00,38.24,38.28,38.22,38.27,52200.0,33.5561,33.5912,33.5385,33.5824,52200.0
2014-07-28 13:25:00,38.28,38.3,38.27,38.29,66100.0,33.5912,33.6087,33.5824,33.5999,66100.0
2014-07-28 13:30:00,38.3,38.34,38.29,38.31,58700.0,33.6087,33.6438,33.5999,33.6175,58700.0
2014-07-28 13:35:00,38.32,38.36,38.32,38.36,109000.0,33.6263,33.6614,33.6263,33.6614,109000.0
2014-07-28 13:40:00,38.37,38.4,38.35,38.39,85200.0,33.6701,33.6965,33.6526,33.6877,85200.0
2014-07-28 13:45:00,38.39,38.39,38.36,38.36,69600.0,33.6877,33.6877,33.6614,33.6614,69600.0
2014-07-28 13:50:00,38.36,38.37,38.34,38.36,56100.0,33.6614,33.6701,33.6438,33.6614,56100.0
2014-07-28 13:55:00,38.36,38.36,38.33,38.35,61500.0,33.6614,33.6614,33.635,33.6526,61500.0
2014-07-28 14:00:00,38.36,38.39,38.35,38.37,30200.0,33.6614,33.6877,33.6526,33.6701,30200.0
2014-07-28 14:05:00,38.38,38.42,38.38,38.41,41100.0,33.6789,33.714,33.6789,33.7052,41100.0
2014-07-28 14:10:00,38.41,38.42,38.37,38.38,104500.0,33.7052,33.714,33.6701,33.6789,104500.0
2014-07-28 14:15:00,38.39,38.43,38.39,38.41,63000.0,33.6877,33.7228,33.6877,33.7052,63000.0
2014-07-28 14:20:00,38.42,38.43,38.38,38.39,45800.0,33.714,33.7228,33.6789,33.6877,45800.0
2014-07-28 14:25:00,38.38,38.39,38.36,38.36,43000.0,33.6789,33.6877,33.6614,33.6614,43000.0
2014-07-28 14:30:00,38.36,38.37,38.29,38.32,84600.0,33.6614,33.6701,33.5999,33.6263,84600.0
2014-07-28 14:35:00,38.31,38.31,38.27,38.28,40200.0,33.6175,33.6175,33.5824,33.5912,40200.0
2014-07-28 14:40:00,38.28,38.29,38.19,38.21,66400.0,33.5912,33.5999,33.5122,33.5297,66400.0
2014-07-28 14:45:00,38.21,38.24,38.21,38.22,34600.0,33.5297,33.5561,33.5297,33.5385,34600.0
2014-07-28 14:50:00,38.23,38.24,38.18,38.18,69500.0,33.5473,33.5561,33.5034,33.5034,69500.0
2014-07-28 14:55:00,38.18,38.21,38.17,38.18,64000.0,33.5034,33.5297,33.4946,33.5034,64000.0
2014-07-28 15:00:00,38.19,38.2,38.16,38.16,68800.0,33.5122,33.521,33.4859,33.4859,68800.0
2014-07-28 15:05:00,38.16,38.2,38.14,38.17,96500.0,33.4859,33.521,33.4683,33.4946,96500.0
2014-07-28 15:10:00,38.18,38.2,38.15,38.2,54300.0,33.5034,33.521,33.4771,33.521,54300.0
2014-07-28 15:15:00,38.19,38.23,38.18,38.21,140100.0,33.5122,33.5473,33.5034,33.5297,140100.0
2014-07-28 15:20:00,38.21,38.23,38.2,38.2,57800.0,33.5297,33.5473,33.521,33.521,57800.0
2014-07-28 15:25:00,38.2,38.21,38.18,38.2,110300.0,33.521,33.5297,33.5034,33.521,110300.0
2014-07-28 15:30:00,38.21,38.22,38.14,38.15,148300.0,33.5297,33.5385,33.4683,33.4771,148300.0
2014-07-28 15:35:00,38.15,38.15,38.11,38.13,112400.0,33.4771,33.4771,33.442,33.4595,112400.0
2014-07-28 15:40:00,38.12,38.2,38.12,38.19,118800.0,33.4508,33.521,33.4508,33.5122,118800.0
2014-07-28 15:45:00,38.19,38.2,38.15,38.16,124500.0,33.5122,33.521,33.4771,33.4859,124500.0
2014-07-28 15:50:00,38.16,38.18,38.11,38.12,235100.0,33.4859,33.5034,33.442,33.4508,235100.0
2014-07-28 15:55:00,38.12,38.19,38.12,38.18,348900.0,33.4508,33.5122,33.4508,33.5034,348900.0
2014-07-29 09:30:00,38.25,38.26,37.95,38.21,308900.0,33.5648,33.5736,33.3016,33.5297,308900.0
2014-07-29 09:35:00,38.21,38.22,38.02,38.13,122400.0,33.5297,33.5385,33.363,33.4595,122400.0
2014-07-29 09:40:00,38.13,38.23,38.04,38.22,101600.0,33.4595,33.5473,33.3806,33.5385,101600.0
2014-07-29 09:45:00,38.22,38.41,38.21,38.38,122200.0,33.5385,33.7052,33.5297,33.6789,122200.0
2014-07-29 09:50:00,38.38,38.49,38.24,38.48,149000.0,33.6789,33.7754,33.5561,33.7667,149000.0
2014-07-29 09:55:00,38.49,38.49,38.32,38.36,121900.0,33.7754,33.7754,33.6263,33.6614,121900.0
2014-07-29 10:00:00,38.36,38.4,38.32,38.35,60800.0,33.6614,33.6965,33.6263,33.6526,60800.0
2014-07-29 10:05:00,38.35,38.38,38.29,38.36,87300.0,33.6526,33.6789,33.5999,33.6614,87300.0
2014-07-29 10:10:00,38.37,38.4,38.33,38.35,43900.0,33.6701,33.6965,33.635,33.6526,43900.0
2014-07-29 10:15:00,38.36,38.4,38.33,38.36,67400.0,33.6614,33.6965,33.635,33.6614,67400.0
2014-07-29 10:20:00,38.36,38.37,38.3,38.31,75300.0,33.6614,33.6701,33.6087,33.6175,75300.0
2014-07-29 10:25:00,38.31,38.45,38.31,38.45,121500.0,33.6175,33.7403,33.6175,33.7403,121500.0
2014-07-29 10:30:00,38.45,38.45,38.32,38.36,90300.0,33.7403,33.7403,33.6263,33.6614,90300.0
2014-07-29 10:35:00,38.36,38.41,38.32,38.4,101400.0,33.6614,33.7052,33.6263,33.6965,101400.0
2014-07-29 10:40:00,38.4,38.59,38.39,38.59,280800.0,33.6965,33.8632,33.6877,33.8632,280800.0
2014-07-29 10:45:00,38.59,38.62,38.45,38.45,166700.0,33.8632,33.8895,33.7403,33.7403,166700.0
2014-07-29 10:50:00,38.46,38.59,38.46,38.52,217700.0,33.7491,33.8632,33.7491,33.8018,217700.0
2014-07-29 10:55:00,38.52,38.53,38.42,38.43,77200.0,33.8018,33.8105,33.714,33.7228,77200.0
2014-07-29 11:00:00,38.43,38.47,38.4,38.42,102600.0,33.7228,33.7579,33.6965,33.714,102600.0
2014-07-29 11:05:00,38.42,38.45,38.33,38.33,136900.0,33.714,33.7403,33.635,33.635,136900.0
2014-07-29 11:10:00,38.33,38.37,38.29,38.37,103600.0,33.635,33.6701,33.5999,33.6701,103600.0
2014-07-29 11:15:00,38.37,38.43,38.35,38.36,93700.0,33.6701,33.7228,33.6526,33.6614,93700.0
2014-07-29 11:20:00,38.36,38.41,38.34,38.37,73300.0,33.6614,33.7052,33.6438,33.6701,73300.0
2014-07-29 11:25:00,38.38,38.41,38.32,38.32,108100.0,33.6789,33.7052,33.6263,33.6263,108100.0
2014-07-29 11:30:00,38.32,38.38,38.22,38.22,140300.0,33.6263,33.6789,33.5385,33.5385,140300.0
2014-07-29 11:35:00,38.22,38.23,38.08,38.08,113100.0,33.5385,33.5473,33.4157,33.4157,113100.0
2014-07-29 11:40:00,38.08,38.19,38.08,38.11,155400.0,33.4157,33.5122,33.4157,33.442,155400.0
2014-07-29 11:45:00,38.11,38.15,38.0,38.02,189200.0,33.442,33.4771,33.3455,33.363,189200.0
2014-07-29 11:50:00,38.02,38.04,37.89,37.89,159000.0,33.363,33.3806,33.2489,33.2489,159000.0
2014-07-29 11:55:00,37.89,37.9,37.8,37.86,248500.0,33.2489,33.2577,33.17,33.2226,248500.0
2014-07-29 12:00:00,37.85,37.92,37.79,37.9,172600.0,33.2138,33.2753,33.1612,33.2577,172600.0
2014-07-29 12:05:00,37.88,37.99,37.88,37.98,105800.0,33.2402,33.3367,33.2402,33.3279,105800.0
2014-07-29 12:10:00,37.98,38.03,37.94,38.02,108600.0,33.3279,33.3718,33.2928,33.363,108600.0
2014-07-29 12:15:00,38.02,38.03,37.97,38.0,96700.0,33.363,33.3718,33.3191,33.3455,96700.0
2014-07-29 12:20:00,38.01,38.09,38.01,38.08,100500.0,33.3542,33.4244,33.3542,33.4157,100500.0
2014-07-29 12:25:00,38.07,38.1,38.05,38.06,64500.0,33.4069,33.4332,33.3893,33.3981,64500.0
2014-07-29 12:30:00,38.07,38.07,38.02,38.02,54700.0,33.4069,33.4069,33.363,33.363,54700.0
2014-07-29 12:35:00,38.03,38.08,38.0,38.03,81700.0,33.3718,33.4157,33.3455,33.3718,81700.0
2014-07-29 12:40:00,38.02,38.07,38.01,38.04,42400.0,33.363,33.4069,33.3542,33.3806,42400.0
2014-07-29 12:45:00,38.03,38.08,38.02,38.06,37100.0,33.3718,33.4157,33.363,33.3981,37100.0
2014-07-29 12:50:00,38.06,38.08,38.02,38.02,26200.0,33.3981,33.4157,33.363,33.363,26200.0
2014-07-29 12:55:00,38.02,38.02,37.98,38.01,57000.0,33.363,33.363,33.3279,33.3542,57000.0
2014-07-29 13:00:00,38.01,38.01,37.96,37.98,46500.0,33.3542,33.3542,33.3104,33.3279,46500.0
2014-07-29 13:05:00,37.98,38.04,37.97,38.03,47400.0,33.3279,33.3806,33.3191,33.3718,47400.0
2014-07-29 13:10:00,38.02,38.02,37.97,37.99,40100.0,33.363,33.363,33.3191,33.3367,40100.0
2014-07-29 13:15:00,37.99,38.06,37.98,38.06,70800.0,33.3367,33.3981,33.3279,33.3981,70800.0
2014-07-29 13:20:00,38.05,38.12,38.05,38.11,71700.0,33.3893,33.4508,33.3893,33.442,71700.0
2014-07-29 13:25:00,38.11,38.12,38.08,38.09,38700.0,33.442,33.4508,33.4157,33.4244,38700.0
2014-07-29 13:30:00,38.08,38.17,38.08,38.13,164600.0,33.4157,33.4946,33.4157,33.4595,164600.0
2014-07-29 13:35:00,38.13,38.15,38.1,38.15,55300.0,33.4595,33.4771,33.4332,33.4771,55300.0
2014-07-29 13:40:00,38.15,38.18,38.13,38.13,79200.0,33.4771,33.5034,33.4595,33.4595,79200.0
2014-07-29 13:45:00,38.14,38.15,38.09,38.09,55500.0,33.4683,33.4771,33.4244,33.4244,55500.0
2014-07-29 13:50:00,38.1,38.1,38.06,38.09,46500.0,33.4332,33.4332,33.3981,33.4244,46500.0
2014-07-29 13:55:00,38.09,38.15,38.08,38.15,101600.0,33.4244,33.4771,33.4157,33.4771,101600.0
2014-07-29 14:00:00,38.14,38.16,38.12,38.13,104900.0,33.4683,33.4859,33.4508,33.4595,104900.0
2014-07-29 14:05:00,38.13,38.16,38.12,38.16,55200.0,33.4595,33.4859,33.4508,33.4859,55200.0
2014-07-29 14:10:00,38.16,38.16,38.09,38.16,120400.0,33.4859,33.4859,33.4244,33.4859,120400.0
2014-07-29 14:15:00,38.16,38.19,38.07,38.07,51300.0,33.4859,33.5122,33.4069,33.4069,51300.0
2014-07-29 14:20:00,38.08,38.1,37.99,38.0,95800.0,33.4157,33.4332,33.3367,33.3455,95800.0
2014-07-29 14:25:00,38.0,38.02,37.88,37.97,130800.0,33.3455,33.363,33.2402,33.3191,130800.0
2014-07-29 14:30:00,37.96,37.98,37.9,37.91,80800.0,33.3104,33.3279,33.2577,33.2665,80800.0
2014-07-29 14:35:00,37.91,37.91,37.84,37.88,66600.0,33.2665,33.2665,33.2051,33.2402,66600.0
2014-07-29 14:40:00,37.87,37.92,37.86,37.86,199300.0,33.2314,33.2753,33.2226,33.2226,199300.0
2014-07-29 14:45:00,37.85,37.92,37.85,37.9,84200.0,33.2138,33.2753,33.2138,33.2577,84200.0
2014-07-29 14:50:00,37.91,37.92,37.87,37.88,84500.0,33.2665,33.2753,33.2314,33.2402,84500.0
2014-07-29 14:55:00,37.88,37.91,37.81,37.82,121400.0,33.2402,33.2665,33.1787,33.1875,121400.0
2014-07-29 15:00:00,37.81,37.87,37.79,37.87,164000.0,33.1787,33.2314,33.1612,33.2314,164000.0
2014-07-29 15:05:00,37.87,37.91,37.86,37.86,74500.0,33.2314,33.2665,33.2226,33.2226,74500.0
2014-07-29 15:10:00,37.86,37.9,37.85,37.9,63300.0,33.2226,33.2577,33.2138,33.2577,63300.0
2014-07-29 15:15:00,37.9,37.92,37.86,37.86,114100.0,33.2577,33.2753,33.2226,33.2226,114100.0
2014-07-29 15:20:00,37.86,37.88,37.82,37.83,85200.0,33.2226,33.2402,33.1875,33.1963,85200.0
2014-07-29 15:25:00,37.82,37.87,37.8,37.84,112600.0,33.1875,33.2314,33.17,33.2051,112600.0
2014-07-29 15:30:00,37.84,37.84,37.76,37.8,219600.0,33.2051,33.2051,33.1349,33.17,219600.0
2014-07-29 15:35:00,37.8,37.84,37.78,37.82,104400.0,33.17,33.2051,33.1524,33.1875,104400.0
2014-07-29 15:40:00,37.83,37.84,37.75,37.75,128900.0,33.1963,33.2051,33.1261,33.1261,128900.0
2014-07-29 15:45:00,37.75,37.76,37.69,37.71,280100.0,33.1261,33.1349,33.0734,33.091,280100.0
2014-07-29 15:50:00,37.72,37.72,37.66,37.66,232700.0,33.0998,33.0998,33.0471,33.0471,232700.0
2014-07-29 15:55:00,37.66,37.7,37.64,37.68,372700.0,33.0471,33.0822,33.0296,33.0647,372700.0
2014-07-30 09:30:00,37.82,38.13,37.81,38.06,427700.0,33.1875,33.4595,33.1787,33.3981,427700.0
2014-07-30 09:35:00,38.06,38.11,37.99,37.99,211800.0,33.3981,33.442,33.3367,33.3367,211800.0
2014-07-30 09:40:00,38.0,38.07,37.99,38.02,120800.0,33.3455,33.4069,33.3367,33.363,120800.0
2014-07-30 09:45:00,38.03,38.08,37.84,37.85,122900.0,33.3718,33.4157,33.2051,33.2138,122900.0
2014-07-30 09:50:00,37.87,37.93,37.8,37.9,136700.0,33.2314,33.284,33.17,33.2577,136700.0
2014-07-30 09:55:00,37.9,37.95,37.77,37.77,221100.0,33.2577,33.3016,33.1436,33.1436,221100.0
2014-07-30 10:00:00,37.78,37.79,37.57,37.63,151400.0,33.1524,33.1612,32.9681,33.0208,151400.0
2014-07-30 10:05:00,37.62,37.65,37.51,37.61,297500.0,33.012,33.0383,32.9155,33.0032,297500.0
2014-07-30 10:10:00,37.62,37.77,37.61,37.75,165500.0,33.012,33.1436,33.0032,33.1261,165500.0
2014-07-30 10:15:00,37.74,37.86,37.74,37.83,182700.0,33.1173,33.2226,33.1173,33.1963,182700.0
2014-07-30 10:20:00,37.84,37.89,37.82,37.86,111600.0,33.2051,33.2489,33.1875,33.2226,111600.0
2014-07-30 10:25:00,37.85,37.95,37.8,37.92,211200.0,33.2138,33.3016,33.17,33.2753,211200.0
2014-07-30 10:30:00,37.91,37.95,37.83,37.86,146200.0,33.2665,33.3016,33.1963,33.2226,146200.0
2014-07-30 10:35:00,37.86,37.95,37.77,37.78,139200.0,33.2226,33.3016,33.1436,33.1524,139200.0
2014-07-30 10:40:00,37.8,37.87,37.78,37.79,119300.0,33.17,33.2314,33.1524,33.1612,119300.0
2014-07-30 10:45:00,37.79,37.87,37.75,37.85,164600.0,33.1612,33.2314,33.1261,33.2138,164600.0
2014-07-30 10:50:00,37.86,37.94,37.83,37.9,129500.0,33.2226,33.2928,33.1963,33.2577,129500.0
2014-07-30 10:55:00,37.91,37.93,37.78,37.81,116600.0,33.2665,33.284,33.1524,33.1787,116600.0
2014-07-30 11:00:00,37.8,37.82,37.68,37.69,99200.0,33.17,33.1875,33.0647,33.0734,99200.0
2014-07-30 11:05:00,37.7,37.78,37.63,37.72,226200.0,33.0822,33.1524,33.0208,33.0998,226200.0
2014-07-30 11:10:00,37.72,37.76,37.69,37.76,87500.0,33.0998,33.1349,33.0734,33.1349,87500.0
2014-07-30 11:15:00,37.76,37.8,37.74,37.8,59200.0,33.1349,33.17,33.1173,33.17,59200.0
2014-07-30 11:20:00,37.79,37.82,37.75,37.8,77700.0,33.1612,33.1875,33.1261,33.17,77700.0
2014-07-30 11:25:00,37.81,37.82,37.72,37.74,57700.0,33.1787,33.1875,33.0998,33.1173,57700.0
2014-07-30 11:30:00,37.74,37.78,37.7,37.78,168100.0,33.1173,33.1524,33.0822,33.1524,168100.0
2014-07-30 11:35:00,37.78,37.84,37.71,37.71,119800.0,33.1524,33.2051,33.091,33.091,119800.0
2014-07-30 11:40:00,37.72,37.74,37.66,37.72,97200.0,33.0998,33.1173,33.0471,33.0998,97200.0
2014-07-30 11:45:00,37.71,37.71,37.58,37.59,208900.0,33.091,33.091,32.9769,32.9857,208900.0
2014-07-30 11:50:00,37.58,37.58,37.52,37.57,156100.0,32.9769,32.9769,32.9243,32.9681,156100.0
2014-07-30 11:55:00,37.57,37.58,37.5,37.52,78500.0,32.9681,32.9769,32.9067,32.9243,78500.0
2014-07-30 12:00:00,37.53,37.58,37.52,37.57,54700.0,32.933,32.9769,32.9243,32.9681,54700.0
2014-07-30 12:05:00,37.57,37.58,37.51,37.56,52600.0,32.9681,32.9769,32.9155,32.9594,52600.0
2014-07-30 12:10:00,37.55,37.67,37.52,37.64,77200.0,32.9506,33.0559,32.9243,33.0296,77200.0
2014-07-30 12:15:00,37.64,37.66,37.6,37.64,45700.0,33.0296,33.0471,32.9945,33.0296,45700.0
2014-07-30 12:20:00,37.64,37.68,37.6,37.6,67100.0,33.0296,33.0647,32.9945,32.9945,67100.0
2014-07-30 12:25:00,37.59,37.64,37.59,37.63,56700.0,32.9857,33.0296,32.9857,33.0208,56700.0
2014-07-30 12:30:00,37.63,37.66,37.62,37.64,79700.0,33.0208,33.0471,33.012,33.0296,79700.0
2014-07-30 12:35:00,37.66,37.68,37.62,37.68,92300.0,33.0471,33.0647,33.012,33.0647,92300.0
2014-07-30 12:40:00,37.68,37.7,37.62,37.63,46000.0,33.0647,33.0822,33.012,33.0208,46000.0
2014-07-30 12:45:00,37.64,37.7,37.63,37.7,45600.0,33.0296,33.0822,33.0208,33.0822,45600.0
2014-07-30 12:50:00,37.7,37.76,37.68,37.76,72200.0,33.0822,33.1349,33.0647,33.1349,72200.0
2014-07-30 12:55:00,37.75,37.8,37.75,37.78,38200.0,33.1261,33.17,33.1261,33.1524,38200.0
2014-07-30 13:00:00,37.77,37.78,37.73,37.75,58700.0,33.1436,33.1524,33.1085,33.1261,58700.0
2014-07-30 13:05:00,37.75,37.77,37.69,37.7,69400.0,33.1261,33.1436,33.0734,33.0822,69400.0
2014-07-30 13:10:00,37.71,37.8,37.71,37.79,39800.0,33.091,33.17,33.091,33.1612,39800.0
2014-07-30 13:15:00,37.79,37.8,37.74,37.75,103300.0,33.1612,33.17,33.1173,33.1261,103300.0
2014-07-30 13:20:00,37.76,37.81,37.76,37.78,63000.0,33.1349,33.1787,33.1349,33.1524,63000.0
2014-07-30 13:25:00,37.78,37.8,37.75,37.8,41200.0,33.1524,33.17,33.1261,33.17,41200.0
2014-07-30 13:30:00,37.8,37.87,37.79,37.84,61800.0,33.17,33.2314,33.1612,33.2051,61800.0
2014-07-30 13:35:00,37.84,37.86,37.82,37.84,53700.0,33.2051,33.2226,33.1875,33.2051,53700.0
2014-07-30 13:40:00,37.84,37.85,37.77,37.84,184300.0,33.2051,33.2138,33.1436,33.2051,184300.0
2014-07-30 13:45:00,37.82,37.85,37.79,37.84,42300.0,33.1875,33.2138,33.1612,33.2051,42300.0
2014-07-30 13:50:00,37.83,37.86,37.83,37.84,54000.0,33.1963,33.2226,33.1963,33.2051,54000.0
2014-07-30 13:55:00,37.85,37.87,37.84,37.87,44600.0,33.2138,33.2314,33.2051,33.2314,44600.0
2014-07-30 14:00:00,37.86,37.98,37.8,37.9,203600.0,33.2226,33.3279,33.17,33.2577,203600.0
2014-07-30 14:05:00,37.91,38.0,37.89,37.99,102300.0,33.2665,33.3455,33.2489,33.3367,102300.0
2014-07-30 14:10:00,37.99,38.05,37.97,38.0,233300.0,33.3367,33.3893,33.3191,33.3455,233300.0
2014-07-30 14:15:00,38.0,38.03,37.93,37.96,111700.0,33.3455,33.3718,33.284,33.3104,111700.0
2014-07-30 14:20:00,37.96,37.98,37.9,37.94,44300.0,33.3104,33.3279,33.2577,33.2928,44300.0
2014-07-30 14:25:00,37.95,37.99,37.95,37.99,108200.0,33.3016,33.3367,33.3016,33.3367,108200.0
2014-07-30 14:30:00,37.98,38.0,37.94,37.95,82000.0,33.3279,33.3455,33.2928,33.3016,82000.0
2014-07-30 14:35:00,37.95,37.97,37.84,37.88,84700.0,33.3016,33.3191,33.2051,33.2402,84700.0
2014-07-30 14:40:00,37.88,37.91,37.84,37.87,76000.0,33.2402,33.2665,33.2051,33.2314,76000.0
2014-07-30 14:45:00,37.86,37.87,37.72,37.75,162900.0,33.2226,33.2314,33.0998,33.1261,162900.0
2014-07-30 14:50:00,37.75,37.8,37.73,37.77,86100.0,33.1261,33.17,33.1085,33.1436,86100.0
2014-07-30 14:55:00,37.76,37.79,37.73,37.74,92100.0,33.1349,33.1612,33.1085,33.1173,92100.0
2014-07-30 15:00:00,37.75,37.75,37.6,37.64,230900.0,33.1261,33.1261,32.9945,33.0296,230900.0
2014-07-30 15:05:00,37.64,37.7,37.62,37.7,109600.0,33.0296,33.0822,33.012,33.0822,109600.0
2014-07-30 15:10:00,37.7,37.73,37.64,37.65,106500.0,33.0822,33.1085,33.0296,33.0383,106500.0
2014-07-30 15:15:00,37.64,37.73,37.64,37.71,105400.0,33.0296,33.1085,33.0296,33.091,105400.0
2014-07-30 15:20:00,37.71,37.75,37.7,37.71,95300.0,33.091,33.1261,33.0822,33.091,95300.0
2014-07-30 15:25:00,37.7,37.77,37.7,37.77,75900.0,33.0822,33.1436,33.0822,33.1436,75900.0
2014-07-30 15:30:00,37.78,37.82,37.75,37.79,107000.0,33.1524,33.1875,33.1261,33.1612,107000.0
2014-07-30 15:35:00,37.8,37.82,37.78,37.78,73100.0,33.17,33.1875,33.1524,33.1524,73100.0
2014-07-30 15:40:00,37.79,37.83,37.79,37.82,118800.0,33.1612,33.1963,33.1612,33.1875,118800.0
2014-07-30 15:45:00,37.82,37.83,37.76,37.77,153700.0,33.1875,33.1963,33.1349,33.1436,153700.0
2014-07-30 15:50:00,37.77,37.81,37.77,37.8,185600.0,33.1436,33.1787,33.1436,33.17,185600.0
2014-07-30 15:55:00,37.8,37.86,37.8,37.84,333800.0,33.17,33.2226,33.17,33.2051,333800.0
2014-07-31 09:30:00,37.44,37.45,36.83,37.2,339900.0,32.8541,32.8628,32.3188,32.6435,339900.0
2014-07-31 09:35:00,37.24,37.6,37.19,37.48,238900.0,32.6786,32.9945,32.6347,32.8892,238900.0
2014-07-31 09:40:00,37.48,37.7,37.32,37.4,218600.0,32.8892,33.0822,32.7488,32.819,218600.0
2014-07-31 09:45:00,37.39,37.5,37.33,37.48,177200.0,32.8102,32.9067,32.7575,32.8892,177200.0
2014-07-31 09:50:00,37.48,37.52,37.39,37.39,84300.0,32.8892,32.9243,32.8102,32.8102,84300.0
2014-07-31 09:55:00,37.39,37.42,37.31,37.32,72900.0,32.8102,32.8365,32.74,32.7488,72900.0
2014-07-31 10:00:00,37.33,37.33,37.23,37.29,181600.0,32.7575,32.7575,32.6698,32.7224,181600.0
2014-07-31 10:05:00,37.29,37.29,37.16,37.25,90200.0,32.7224,32.7224,32.6084,32.6873,90200.0
2014-07-31 10:10:00,37.26,37.43,37.24,37.42,99000.0,32.6961,32.8453,32.6786,32.8365,99000.0
2014-07-31 10:15:00,37.43,37.57,37.4,37.55,154900.0,32.8453,32.9681,32.819,32.9506,154900.0
2014-07-31 10:20:00,37.54,37.56,37.47,37.48,179600.0,32.9418,32.9594,32.8804,32.8892,179600.0
2014-07-31 10:25:00,37.48,37.55,37.41,37.51,161800.0,32.8892,32.9506,32.8277,32.9155,161800.0
2014-07-31 10:30:00,37.51,37.51,37.26,37.26,123100.0,32.9155,32.9155,32.6961,32.6961,123100.0
2014-07-31 10:35:00,37.26,37.36,37.22,37.36,137700.0,32.6961,32.7839,32.661,32.7839,137700.0
2014-07-31 10:40:00,37.36,37.4,37.28,37.4,85200.0,32.7839,32.819,32.7137,32.819,85200.0
2014-07-31 10:45:00,37.38,37.44,37.33,37.38,116000.0,32.8014,32.8541,32.7575,32.8014,116000.0
2014-07-31 10:50:00,37.39,37.45,37.31,37.31,98500.0,32.8102,32.8628,32.74,32.74,98500.0
2014-07-31 10:55:00,37.31,37.33,37.13,37.13,326600.0,32.74,32.7575,32.582,32.582,326600.0
2014-07-31 11:00:00,37.12,37.32,37.1,37.3,411400.0,32.5733,32.7488,32.5557,32.7312,411400.0
2014-07-31 11:05:00,37.3,37.34,37.28,37.33,87700.0,32.7312,32.7663,32.7137,32.7575,87700.0
2014-07-31 11:10:00,37.32,37.38,37.32,37.32,85700.0,32.7488,32.8014,32.7488,32.7488,85700.0
2014-07-31 11:15:00,37.34,37.43,37.3,37.43,108500.0,32.7663,32.8453,32.7312,32.8453,108500.0
2014-07-31 11:20:00,37.43,37.53,37.41,37.53,74700.0,32.8453,32.933,32.8277,32.933,74700.0
2014-07-31 11:25:00,37.52,37.63,37.49,37.51,137700.0,32.9243,33.0208,32.8979,32.9155,137700.0
2014-07-31 11:30:00,37.51,37.55,37.46,37.54,96900.0,32.9155,32.9506,32.8716,32.9418,96900.0
2014-07-31 11:35:00,37.54,37.55,37.47,37.52,67100.0,32.9418,32.9506,32.8804,32.9243,67100.0
2014-07-31 11:40:00,37.52,37.55,37.48,37.48,71000.0,32.9243,32.9506,32.8892,32.8892,71000.0
2014-07-31 11:45:00,37.47,37.49,37.42,37.47,92100.0,32.8804,32.8979,32.8365,32.8804,92100.0
2014-07-31 11:50:00,37.47,37.5,37.41,37.43,106900.0,32.8804,32.9067,32.8277,32.8453,106900.0
2014-07-31 11:55:00,37.43,37.45,37.39,37.43,64300.0,32.8453,32.8628,32.8102,32.8453,64300.0
2014-07-31 12:00:00,37.43,37.46,37.4,37.46,180500.0,32.8453,32.8716,32.819,32.8716,180500.0
2014-07-31 12:05:00,37.46,37.47,37.38,37.38,75700.0,32.8716,32.8804,32.8014,32.8014,75700.0
2014-07-31 12:10:00,37.38,37.38,37.28,37.35,78500.0,32.8014,32.8014,32.7137,32.7751,78500.0
2014-07-31 12:15:00,37.34,37.38,37.32,37.36,36500.0,32.7663,32.8014,32.7488,32.7839,36500.0
2014-07-31 12:20:00,37.36,37.36,37.32,37.34,22100.0,32.7839,32.7839,32.7488,32.7663,22100.0
2014-07-31 12:25:00,37.34,37.42,37.31,37.38,64900.0,32.7663,32.8365,32.74,32.8014,64900.0
2014-07-31 12:30:00,37.39,37.45,37.35,37.45,53000.0,32.8102,32.8628,32.7751,32.8628,53000.0
2014-07-31 12:35:00,37.45,37.47,37.44,37.47,23300.0,32.8628,32.8804,32.8541,32.8804,23300.0
2014-07-31 12:40:00,37.46,37.54,37.45,37.54,53200.0,32.8716,32.9418,32.8628,32.9418,53200.0
2014-07-31 12:45:00,37.54,37.64,37.53,37.64,81500.0,32.9418,33.0296,32.933,33.0296,81500.0
2014-07-31 12:50:00,37.65,37.8,37.65,37.79,182900.0,33.0383,33.17,33.0383,33.1612,182900.0
2014-07-31 12:55:00,37.8,37.85,37.79,37.81,98000.0,33.17,33.2138,33.1612,33.1787,98000.0
2014-07-31 13:00:00,37.81,37.81,37.7,37.73,64300.0,33.1787,33.1787,33.0822,33.1085,64300.0
2014-07-31 13:05:00,37.74,37.87,37.73,37.85,69100.0,33.1173,33.2314,33.1085,33.2138,69100.0
2014-07-31 13:10:00,37.85,37.94,37.83,37.94,96400.0,33.2138,33.2928,33.1963,33.2928,96400.0
2014-07-31 13:15:00,37.94,37.95,37.87,37.94,101000.0,33.2928,33.3016,33.2314,33.2928,101000.0
2014-07-31 13:20:00,37.94,37.94,37.82,37.82,121700.0,33.2928,33.2928,33.1875,33.1875,121700.0
2014-07-31 13:25:00,37.81,37.86,37.81,37.85,62600.0,33.1787,33.2226,33.1787,33.2138,62600.0
2014-07-31 13:30:00,37.85,37.86,37.82,37.85,84900.0,33.2138,33.2226,33.1875,33.2138,84900.0
2014-07-31 13:35:00,37.85,37.93,37.83,37.92,97500.0,33.2138,33.284,33.1963,33.2753,97500.0
2014-07-31 13:40:00,37.92,37.96,37.89,37.92,135600.0,33.2753,33.3104,33.2489,33.2753,135600.0
2014-07-31 13:45:00,37.92,37.92,37.85,37.89,84500.0,33.2753,33.2753,33.2138,33.2489,84500.0
2014-07-31 13:50:00,37.89,37.9,37.8,37.83,45700.0,33.2489,33.2577,33.17,33.1963,45700.0
2014-07-31 13:55:00,37.83,37.89,37.81,37.87,47400.0,33.1963,33.2489,33.1787,33.2314,47400.0
2014-07-31 14:00:00,37.87,37.87,37.8,37.85,44700.0,33.2314,33.2314,33.17,33.2138,44700.0
2014-07-31 14:05:00,37.84,37.89,37.84,37.87,60500.0,33.2051,33.2489,33.2051,33.2314,60500.0
2014-07-31 14:10:00,37.87,37.89,37.84,37.85,57400.0,33.2314,33.2489,33.2051,33.2138,57400.0
2014-07-31 14:15:00,37.86,37.88,37.8,37.81,42700.0,33.2226,33.2402,33.17,33.1787,42700.0
2014-07-31 14:20:00,37.81,37.86,37.8,37.83,55900.0,33.1787,33.2226,33.17,33.1963,55900.0
2014-07-31 14:25:00,37.83,37.92,37.83,37.92,62900.0,33.1963,33.2753,33.1963,33.2753,62900.0
2014-07-31 14:30:00,37.91,37.93,37.88,37.92,67600.0,33.2665,33.284,33.2402,33.2753,67600.0
2014-07-31 14:35:00,37.92,37.93,37.85,37.87,69500.0,33.2753,33.284,33.2138,33.2314,69500.0
2014-07-31 14:40:00,37.85,37.88,37.79,37.81,59500.0,33.2138,33.2402,33.1612,33.1787,59500.0
2014-07-31 14:45:00,37.8,37.81,37.7,37.71,134200.0,33.17,33.1787,33.0822,33.091,134200.0
2014-07-31 14:50:00,37.72,37.77,37.71,37.72,74400.0,33.0998,33.1436,33.091,33.0998,74400.0
2014-07-31 14:55:00,37.73,37.77,37.68,37.7,76900.0,33.1085,33.1436,33.0647,33.0822,76900.0
2014-07-31 15:00:00,37.7,37.74,37.68,37.72,113800.0,33.0822,33.1173,33.0647,33.0998,113800.0
2014-07-31 15:05:00,37.72,37.78,37.72,37.77,96300.0,33.0998,33.1524,33.0998,33.1436,96300.0
2014-07-31 15:10:00,37.77,37.77,37.66,37.68,133800.0,33.1436,33.1436,33.0471,33.0647,133800.0
2014-07-31 15:15:00,37.67,37.74,37.67,37.7,135300.0,33.0559,33.1173,33.0559,33.0822,135300.0
2014-07-31 15:20:00,37.69,37.7,37.6,37.64,144400.0,33.0734,33.0822,32.9945,33.0296,144400.0
2014-07-31 15:25:00,37.64,37.65,37.55,37.58,158100.0,33.0296,33.0383,32.9506,32.9769,158100.0
2014-07-31 15:30:00,37.57,37.63,37.55,37.57,253100.0,32.9681,33.0208,32.9506,32.9681,253100.0
2014-07-31 15:35:00,37.57,37.62,37.55,37.59,78000.0,32.9681,33.012,32.9506,32.9857,78000.0
2014-07-31 15:40:00,37.59,37.62,37.56,37.58,206900.0,32.9857,33.012,32.9594,32.9769,206900.0
2014-07-31 15:45:00,37.57,37.61,37.54,37.59,299400.0,32.9681,33.0032,32.9418,32.9857,299400.0
2014-07-31 15:50:00,37.59,37.59,37.49,37.52,265000.0,32.9857,32.9857,32.8979,32.9243,265000.0
2014-07-31 15:55:00,37.52,37.53,37.45,37.46,461500.0,32.9243,32.933,32.8628,32.8716,461500.0
2014-08-01 09:30:00,37.38,37.49,37.05,37.05,400100.0,32.8014,32.8979,32.5118,32.5118,400100.0
2014-08-01 09:35:00,37.05,37.32,37.02,37.29,269400.0,32.5118,32.7488,32.4855,32.7224,269400.0
2014-08-01 09:40:00,37.3,37.41,37.26,37.26,200100.0,32.7312,32.8277,32.6961,32.6961,200100.0
2014-08-01 09:45:00,37.27,37.36,37.21,37.35,279700.0,32.7049,32.7839,32.6522,32.7751,279700.0
2014-08-01 09:50:00,37.33,37.39,37.3,37.34,137900.0,32.7575,32.8102,32.7312,32.7663,137900.0
2014-08-01 09:55:00,37.34,37.4,37.29,37.37,176700.0,32.7663,32.819,32.7224,32.7926,176700.0
2014-08-01 10:00:00,37.38,37.7,37.34,37.6,475500.0,32.8014,33.0822,32.7663,32.9945,475500.0
2014-08-01 10:05:00,37.6,37.69,37.52,37.53,177200.0,32.9945,33.0734,32.9243,32.933,177200.0
2014-08-01 10:10:00,37.54,37.6,37.32,37.32,117100.0,32.9418,32.9945,32.7488,32.7488,117100.0
2014-08-01 10:15:00,37.32,37.37,37.3,37.3,114800.0,32.7488,32.7926,32.7312,32.7312,114800.0
2014-08-01 10:20:00,37.31,37.52,37.31,37.52,68800.0,32.74,32.9243,32.74,32.9243,68800.0
2014-08-01 10:25:00,37.52,37.67,37.48,37.64,153600.0,32.9243,33.0559,32.8892,33.0296,153600.0
2014-08-01 10:30:00,37.65,37.65,37.47,37.52,102300.0,33.0383,33.0383,32.8804,32.9243,102300.0
2014-08-01 10:35:00,37.52,37.59,37.45,37.58,75300.0,32.9243,32.9857,32.8628,32.9769,75300.0
2014-08-01 10:40:00,37.58,37.63,37.55,37.56,57800.0,32.9769,33.0208,32.9506,32.9594,57800.0
2014-08-01 10:45:00,37.56,37.61,37.5,37.51,60800.0,32.9594,33.0032,32.9067,32.9155,60800.0
2014-08-01 10:50:00,37.5,37.51,37.46,37.49,61600.0,32.9067,32.9155,32.8716,32.8979,61600.0
2014-08-01 10:55:00,37.49,37.51,37.42,37.47,50300.0,32.8979,32.9155,32.8365,32.8804,50300.0
2014-08-01 11:00:00,37.46,37.5,37.35,37.37,106400.0,32.8716,32.9067,32.7751,32.7926,106400.0
2014-08-01 11:05:00,37.37,37.38,37.29,37.3,164300.0,32.7926,32.8014,32.7224,32.7312,164300.0
2014-08-01 11:10:00,37.31,37.32,37.25,37.27,138400.0,32.74,32.7488,32.6873,32.7049,138400.0
2014-08-01 11:15:00,37.27,37.27,37.13,37.15,136400.0,32.7049,32.7049,32.582,32.5996,136400.0
2014-08-01 11:20:00,37.15,37.37,37.15,37.37,196900.0,32.5996,32.7926,32.5996,32.7926,196900.0
2014-08-01 11:25:00,37.36,37.37,37.29,37.34,114700.0,32.7839,32.7926,32.7224,32.7663,114700.0
2014-08-01 11:30:00,37.34,37.37,37.23,37.26,51800.0,32.7663,32.7926,32.6698,32.6961,51800.0
2014-08-01 11:35:00,37.26,37.28,37.16,37.19,96200.0,32.6961,32.7137,32.6084,32.6347,96200.0
2014-08-01 11:40:00,37.19,37.2,37.07,37.07,84800.0,32.6347,32.6435,32.5294,32.5294,84800.0
2014-08-01 11:45:00,37.08,37.16,37.08,37.12,43900.0,32.5382,32.6084,32.5382,32.5733,43900.0
2014-08-01 11:50:00,37.11,37.11,36.99,37.0,145600.0,32.5645,32.5645,32.4592,32.468,145600.0
2014-08-01 11:55:00,37.0,37.01,36.9,36.97,162600.0,32.468,32.4767,32.3802,32.4416,162600.0
2014-08-01 12:00:00,36.97,37.04,36.95,37.03,152000.0,32.4416,32.5031,32.4241,32.4943,152000.0
2014-08-01 12:05:00,37.03,37.1,37.02,37.08,153800.0,32.4943,32.5557,32.4855,32.5382,153800.0
2014-08-01 12:10:00,37.08,37.09,37.01,37.03,71300.0,32.5382,32.5469,32.4767,32.4943,71300.0
2014-08-01 12:15:00,37.03,37.15,37.01,37.13,116200.0,32.4943,32.5996,32.4767,32.582,116200.0
2014-08-01 12:20:00,37.13,37.26,37.13,37.24,65200.0,32.582,32.6961,32.582,32.6786,65200.0
2014-08-01 12:25:00,37.25,37.25,37.11,37.13,57900.0,32.6873,32.6873,32.5645,32.582,57900.0
2014-08-01 12:30:00,37.14,37.23,37.13,37.15,63100.0,32.5908,32.6698,32.582,32.5996,63100.0
2014-08-01 12:35:00,37.15,37.16,37.08,37.1,42700.0,32.5996,32.6084,32.5382,32.5557,42700.0
2014-08-01 12:40:00,37.09,37.18,37.09,37.15,49300.0,32.5469,32.6259,32.5469,32.5996,49300.0
2014-08-01 12:45:00,37.14,37.15,37.06,37.06,95300.0,32.5908,32.5996,32.5206,32.5206,95300.0
2014-08-01 12:50:00,37.06,37.12,37.0,37.12,115900.0,32.5206,32.5733,32.468,32.5733,115900.0
2014-08-01 12:55:00,37.12,37.19,37.12,37.13,71300.0,32.5733,32.6347,32.5733,32.582,71300.0
2014-08-01 13:00:00,37.13,37.21,37.09,37.09,65300.0,32.582,32.6522,32.5469,32.5469,65300.0
2014-08-01 13:05:00,37.11,37.16,37.07,37.14,78400.0,32.5645,32.6084,32.5294,32.5908,78400.0
2014-08-01 13:10:00,37.15,37.24,37.15,37.22,57300.0,32.5996,32.6786,32.5996,32.661,57300.0
2014-08-01 13:15:00,37.22,37.28,37.16,37.25,84400.0,32.661,32.7137,32.6084,32.6873,84400.0
2014-08-01 13:20:00,37.26,37.32,37.23,37.3,58000.0,32.6961,32.7488,32.6698,32.7312,58000.0
2014-08-01 13:25:00,37.3,37.48,37.27,37.48,70600.0,32.7312,32.8892,32.7049,32.8892,70600.0
2014-08-01 13:30:00,37.49,37.5,37.4,37.48,115400.0,32.8979,32.9067,32.819,32.8892,115400.0
2014-08-01 13:35:00,37.48,37.57,37.47,37.57,106700.0,32.8892,32.9681,32.8804,32.9681,106700.0
2014-08-01 13:40:00,37.57,37.63,37.53,37.61,97000.0,32.9681,33.0208,32.933,33.0032,97000.0
2014-08-01 13:45:00,37.61,37.71,37.54,37.7,152200.0,33.0032,33.091,32.9418,33.0822,152200.0
2014-08-01 13:50:00,37.69,37.75,37.61,37.66,184400.0,33.0734,33.1261,33.0032,33.0471,184400.0
2014-08-01 13:55:00,37.65,37.7,37.59,37.68,106100.0,33.0383,33.0822,32.9857,33.0647,106100.0
2014-08-01 14:00:00,37.68,37.7,37.59,37.6,93300.0,33.0647,33.0822,32.9857,32.9945,93300.0
2014-08-01 14:05:00,37.61,37.68,37.57,37.67,143400.0,33.0032,33.0647,32.9681,33.0559,143400.0
2014-08-01 14:10:00,37.67,37.7,37.63,37.63,76000.0,33.0559,33.0822,33.0208,33.0208,76000.0
2014-08-01 14:15:00,37.63,37.74,37.62,37.74,42800.0,33.0208,33.1173,33.012,33.1173,42800.0
2014-08-01 14:20:00,37.73,37.74,37.64,37.64,66400.0,33.1085,33.1173,33.0296,33.0296,66400.0
2014-08-01 14:25:00,37.64,37.64,37.51,37.51,101800.0,33.0296,33.0296,32.9155,32.9155,101800.0
2014-08-01 14:30:00,37.51,37.55,37.5,37.52,73300.0,32.9155,32.9506,32.9067,32.9243,73300.0
2014-08-01 14:35:00,37.51,37.58,37.5,37.54,105100.0,32.9155,32.9769,32.9067,32.9418,105100.0
2014-08-01 14:40:00,37.55,37.56,37.51,37.55,56700.0,32.9506,32.9594,32.9155,32.9506,56700.0
2014-08-01 14:45:00,37.55,37.55,37.41,37.41,129200.0,32.9506,32.9506,32.8277,32.8277,129200.0
2014-08-01 14:50:00,37.41,37.43,37.35,37.36,72200.0,32.8277,32.8453,32.7751,32.7839,72200.0
2014-08-01 14:55:00,37.36,37.42,37.35,37.38,55000.0,32.7839,32.8365,32.7751,32.8014,55000.0
2014-08-01 15:00:00,37.39,37.46,37.38,37.45,74300.0,32.8102,32.8716,32.8014,32.8628,74300.0
2014-08-01 15:05:00,37.45,37.52,37.45,37.52,82800.0,32.8628,32.9243,32.8628,32.9243,82800.0
2014-08-01 15:10:00,37.52,37.55,37.51,37.53,71800.0,32.9243,32.9506,32.9155,32.933,71800.0
2014-08-01 15:15:00,37.53,37.61,37.53,37.61,75700.0,32.933,33.0032,32.933,33.0032,75700.0
2014-08-01 15:20:00,37.6,37.66,37.59,37.64,63900.0,32.9945,33.0471,32.9857,33.0296,63900.0
2014-08-01 15:25:00,37.64,37.7,37.6,37.61,117200.0,33.0296,33.0822,32.9945,33.0032,117200.0
2014-08-01 15:30:00,37.62,37.63,37.54,37.54,83300.0,33.012,33.0208,32.9418,32.9418,83300.0
2014-08-01 15:35:00,37.54,37.59,37.53,37.57,85500.0,32.9418,32.9857,32.933,32.9681,85500.0
2014-08-01 15:40:00,37.56,37.6,37.56,37.58,69000.0,32.9594,32.9945,32.9594,32.9769,69000.0
2014-08-01 15:45:00,37.57,37.58,37.51,37.56,156500.0,32.9681,32.9769,32.9155,32.9594,156500.0
2014-08-01 15:50:00,37.56,37.58,37.5,37.58,268900.0,32.9594,32.9769,32.9067,32.9769,268900.0
2014-08-01 15:55:00,37.57,37.61,37.55,37.58,289800.0,32.9681,33.0032,32.9506,32.9769,289800.0
2014-08-04 09:30:00,37.64,38.0,37.59,37.73,330100.0,33.0296,33.3455,32.9857,33.1085,330100.0
2014-08-04 09:35:00,37.76,37.9,37.57,37.57,97500.0,33.1349,33.2577,32.9681,32.9681,97500.0
2014-08-04 09:40:00,37.59,37.68,37.46,37.46,152100.0,32.9857,33.0647,32.8716,32.8716,152100.0
2014-08-04 09:45:00,37.45,37.46,37.32,37.35,160100.0,32.8628,32.8716,32.7488,32.7751,160100.0
2014-08-04 09:50:00,37.35,37.51,37.35,37.51,110200.0,32.7751,32.9155,32.7751,32.9155,110200.0
2014-08-04 09:55:00,37.51,37.51,37.41,37.45,92200.0,32.9155,32.9155,32.8277,32.8628,92200.0
2014-08-04 10:00:00,37.46,37.5,37.42,37.45,105000.0,32.8716,32.9067,32.8365,32.8628,105000.0
2014-08-04 10:05:00,37.45,37.48,37.35,37.36,88800.0,32.8628,32.8892,32.7751,32.7839,88800.0
2014-08-04 10:10:00,37.36,37.38,37.25,37.31,165400.0,32.7839,32.8014,32.6873,32.74,165400.0
2014-08-04 10:15:00,37.31,37.37,37.15,37.2,198500.0,32.74,32.7926,32.5996,32.6435,198500.0
2014-08-04 10:20:00,37.2,37.26,37.16,37.19,114500.0,32.6435,32.6961,32.6084,32.6347,114500.0
2014-08-04 10:25:00,37.18,37.2,37.09,37.09,143500.0,32.6259,32.6435,32.5469,32.5469,143500.0
2014-08-04 10:30:00,37.09,37.25,37.09,37.09,118300.0,32.5469,32.6873,32.5469,32.5469,118300.0
2014-08-04 10:35:00,37.09,37.11,36.69,36.85,380900.0,32.5469,32.5645,32.1959,32.3363,380900.0
2014-08-04 10:40:00,36.85,36.89,36.74,36.79,207200.0,32.3363,32.3714,32.2398,32.2837,207200.0
2014-08-04 10:45:00,36.76,36.78,36.54,36.59,311000.0,32.2573,32.2749,32.0643,32.1082,311000.0
2014-08-04 10:50:00,36.6,36.78,36.55,36.73,183000.0,32.1169,32.2749,32.0731,32.231,183000.0
2014-08-04 10:55:00,36.72,36.73,36.58,36.64,158200.0,32.2222,32.231,32.0994,32.152,158200.0
2014-08-04 11:00:00,36.64,36.65,36.52,36.53,138800.0,32.152,32.1608,32.0467,32.0555,138800.0
2014-08-04 11:05:00,36.52,36.73,36.45,36.71,241400.0,32.0467,32.231,31.9853,32.2135,241400.0
2014-08-04 11:10:00,36.71,36.79,36.62,36.75,151900.0,32.2135,32.2837,32.1345,32.2486,151900.0
2014-08-04 11:15:00,36.76,36.8,36.72,36.78,113200.0,32.2573,32.2924,32.2222,32.2749,113200.0
2014-08-04 11:20:00,36.77,36.82,36.75,36.82,102300.0,32.2661,32.31,32.2486,32.31,102300.0
2014-08-04 11:25:00,36.82,36.95,36.81,36.92,175000.0,32.31,32.4241,32.3012,32.3978,175000.0
2014-08-04 11:30:00,36.93,36.97,36.9,36.93,146300.0,32.4065,32.4416,32.3802,32.4065,146300.0
2014-08-04 11:35:00,36.93,37.0,36.9,36.95,127200.0,32.4065,32.468,32.3802,32.4241,127200.0
2014-08-04 11:40:00,36.94,36.96,36.82,36.83,149500.0,32.4153,32.4329,32.31,32.3188,149500.0
2014-08-04 11:45:00,36.84,37.0,36.81,36.98,124800.0,32.3275,32.468,32.3012,32.4504,124800.0
2014-08-04 11:50:00,36.98,37.04,36.95,37.02,137300.0,32.4504,32.5031,32.4241,32.4855,137300.0
2014-08-04 11:55:00,37.01,37.18,37.01,37.15,152400.0,32.4767,32.6259,32.4767,32.5996,152400.0
2014-08-04 12:00:00,37.14,37.16,37.05,37.08,167600.0,32.5908,32.6084,32.5118,32.5382,167600.0
2014-08-04 12:05:00,37.07,37.08,37.04,37.06,93200.0,32.5294,32.5382,32.5031,32.5206,93200.0
2014-08-04 12:10:00,37.06,37.13,37.05,37.12,91400.0,32.5206,32.582,32.5118,32.5733,91400.0
2014-08-04 12:15:00,37.12,37.12,37.06,37.09,99600.0,32.5733,32.5733,32.5206,32.5469,99600.0
2014-08-04 12:20:00,37.09,37.17,37.09,37.17,79200.0,32.5469,32.6171,32.5469,32.6171,79200.0
2014-08-04 12:25:00,37.16,37.21,37.15,37.19,116900.0,32.6084,32.6522,32.5996,32.6347,116900.0
2014-08-04 12:30:00,37.2,37.25,37.18,37.25,110200.0,32.6435,32.6873,32.6259,32.6873,110200.0
2014-08-04 12:35:00,37.25,37.25,37.15,37.17,133600.0,32.6873,32.6873,32.5996,32.6171,133600.0
2014-08-04 12:40:00,37.17,37.24,37.17,37.22,64000.0,32.6171,32.6786,32.6171,32.661,64000.0
2014-08-04 12:45:00,37.22,37.23,37.15,37.16,101700.0,32.661,32.6698,32.5996,32.6084,101700.0
2014-08-04 12:50:00,37.15,37.17,37.09,37.09,99700.0,32.5996,32.6171,32.5469,32.5469,99700.0
2014-08-04 12:55:00,37.1,37.12,37.03,37.04,106200.0,32.5557,32.5733,32.4943,32.5031,106200.0
2014-08-04 13:00:00,37.04,37.09,37.03,37.05,50600.0,32.5031,32.5469,32.4943,32.5118,50600.0
2014-08-04 13:05:00,37.04,37.05,36.98,36.99,38000.0,32.5031,32.5118,32.4504,32.4592,38000.0
2014-08-04 13:10:00,36.98,36.98,36.82,36.93,172900.0,32.4504,32.4504,32.31,32.4065,172900.0
2014-08-04 13:15:00,36.93,37.04,36.93,36.99,94900.0,32.4065,32.5031,32.4065,32.4592,94900.0
2014-08-04 13:20:00,36.99,37.05,36.98,37.03,71300.0,32.4592,32.5118,32.4504,32.4943,71300.0
2014-08-04 13:25:00,37.03,37.08,36.98,36.99,86200.0,32.4943,32.5382,32.4504,32.4592,86200.0
2014-08-04 13:30:00,36.99,37.09,36.98,37.07,107500.0,32.4592,32.5469,32.4504,32.5294,107500.0
2014-08-04 13:35:00,37.07,37.09,37.02,37.06,117300.0,32.5294,32.5469,32.4855,32.5206,117300.0
2014-08-04 13:40:00,37.05,37.1,37.03,37.08,88300.0,32.5118,32.5557,32.4943,32.5382,88300.0
2014-08-04 13:45:00,37.07,37.09,37.02,37.08,72200.0,32.5294,32.5469,32.4855,32.5382,72200.0
2014-08-04 13:50:00,37.08,37.08,36.97,36.97,59000.0,32.5382,32.5382,32.4416,32.4416,59000.0
2014-08-04 13:55:00,36.97,37.02,36.96,37.01,29400.0,32.4416,32.4855,32.4329,32.4767,29400.0
2014-08-04 14:00:00,37.0,37.04,36.98,37.01,47300.0,32.468,32.5031,32.4504,32.4767,47300.0
2014-08-04 14:05:00,37.02,37.09,37.02,37.07,57300.0,32.4855,32.5469,32.4855,32.5294,57300.0
2014-08-04 14:10:00,37.07,37.09,37.05,37.07,33200.0,32.5294,32.5469,32.5118,32.5294,33200.0
2014-08-04 14:15:00,37.07,37.08,37.04,37.04,41300.0,32.5294,32.5382,32.5031,32.5031,41300.0
2014-08-04 14:20:00,37.05,37.06,36.98,36.99,52600.0,32.5118,32.5206,32.4504,32.4592,52600.0
2014-08-04 14:25:00,36.99,37.02,36.9,37.01,107600.0,32.4592,32.4855,32.3802,32.4767,107600.0
2014-08-04 14:30:00,37.02,37.04,36.97,36.97,57500.0,32.4855,32.5031,32.4416,32.4416,57500.0
2014-08-04 14:35:00,36.98,37.06,36.98,37.04,106300.0,32.4504,32.5206,32.4504,32.5031,106300.0
2014-08-04 14:40:00,37.04,37.09,37.04,37.07,114200.0,32.5031,32.5469,32.5031,32.5294,114200.0
2014-08-04 14:45:00,37.07,37.19,37.07,37.18,130000.0,32.5294,32.6347,32.5294,32.6259,130000.0
2014-08-04 14:50:00,37.18,37.25,37.18,37.25,79800.0,32.6259,32.6873,32.6259,32.6873,79800.0
2014-08-04 14:55:00,37.25,37.26,37.15,37.16,81600.0,32.6873,32.6961,32.5996,32.6084,81600.0
2014-08-04 15:00:00,37.16,37.24,37.14,37.23,113400.0,32.6084,32.6786,32.5908,32.6698,113400.0
2014-08-04 15:05:00,37.23,37.23,37.15,37.18,128800.0,32.6698,32.6698,32.5996,32.6259,128800.0
2014-08-04 15:10:00,37.18,37.23,37.18,37.23,53800.0,32.6259,32.6698,32.6259,32.6698,53800.0
2014-08-04 15:15:00,37.23,37.26,37.22,37.26,61300.0,32.6698,32.6961,32.661,32.6961,61300.0
2014-08-04 15:20:00,37.26,37.28,37.22,37.23,101900.0,32.6961,32.7137,32.661,32.6698,101900.0
2014-08-04 15:25:00,37.22,37.25,37.22,37.23,59800.0,32.661,32.6873,32.661,32.6698,59800.0
2014-08-04 15:30:00,37.23,37.25,37.21,37.22,80600.0,32.6698,32.6873,32.6522,32.661,80600.0
2014-08-04 15:35:00,37.23,37.28,37.23,37.27,102500.0,32.6698,32.7137,32.6698,32.7049,102500.0
2014-08-04 15:40:00,37.27,37.28,37.25,37.26,111100.0,32.7049,32.7137,32.6873,32.6961,111100.0
2014-08-04 15:45:00,37.26,37.27,37.22,37.24,180000.0,32.6961,32.7049,32.661,32.6786,180000.0
2014-08-04 15:50:00,37.24,37.27,37.23,37.26,160400.0,32.6786,32.7049,32.6698,32.6961,160400.0
2014-08-04 15:55:00,37.26,37.29,37.22,37.27,581500.0,32.6961,32.7224,32.661,32.7049,581500.0
2014-08-05 09:30:00,37.01,37.17,36.85,37.04,376000.0,32.4767,32.6171,32.3363,32.5031,376000.0
2014-08-05 09:35:00,37.04,37.17,36.99,37.14,300400.0,32.5031,32.6171,32.4592,32.5908,300400.0
2014-08-05 09:40:00,37.15,37.22,37.01,37.11,285300.0,32.5996,32.661,32.4767,32.5645,285300.0
2014-08-05 09:45:00,37.11,37.14,36.97,36.98,161600.0,32.5645,32.5908,32.4416,32.4504,161600.0
2014-08-05 09:50:00,36.98,36.98,36.86,36.93,178500.0,32.4504,32.4504,32.3451,32.4065,178500.0
2014-08-05 09:55:00,36.92,36.94,36.85,36.9,89200.0,32.3978,32.4153,32.3363,32.3802,89200.0
2014-08-05 10:00:00,36.91,37.03,36.73,36.8,299100.0,32.389,32.4943,32.231,32.2924,299100.0
2014-08-05 10:05:00,36.8,36.99,36.79,36.99,347100.0,32.2924,32.4592,32.2837,32.4592,347100.0
2014-08-05 10:10:00,36.99,37.03,36.95,36.95,145300.0,32.4592,32.4943,32.4241,32.4241,145300.0
2014-08-05 10:15:00,36.95,36.96,36.81,36.83,127100.0,32.4241,32.4329,32.3012,32.3188,127100.0
2014-08-05 10:20:00,36.84,37.01,36.83,37.01,161100.0,32.3275,32.4767,32.3188,32.4767,161100.0
2014-08-05 10:25:00,37.01,37.01,36.92,36.97,94300.0,32.4767,32.4767,32.3978,32.4416,94300.0
2014-08-05 10:30:00,36.98,37.09,36.9,37.03,150600.0,32.4504,32.5469,32.3802,32.4943,150600.0
2014-08-05 10:35:00,37.04,37.06,36.96,37.03,182900.0,32.5031,32.5206,32.4329,32.4943,182900.0
2014-08-05 10:40:00,37.04,37.1,36.95,36.96,78400.0,32.5031,32.5557,32.4241,32.4329,78400.0
2014-08-05 10:45:00,36.97,37.16,36.97,37.15,192900.0,32.4416,32.6084,32.4416,32.5996,192900.0
2014-08-05 10:50:00,37.15,37.2,37.11,37.2,117400.0,32.5996,32.6435,32.5645,32.6435,117400.0
2014-08-05 10:55:00,37.2,37.2,37.09,37.14,80500.0,32.6435,32.6435,32.5469,32.5908,80500.0
2014-08-05 11:00:00,37.14,37.17,37.0,37.07,132900.0,32.5908,32.6171,32.468,32.5294,132900.0
2014-08-05 11:05:00,37.06,37.13,37.03,37.04,51800.0,32.5206,32.582,32.4943,32.5031,51800.0
2014-08-05 11:10:00,37.05,37.14,37.03,37.14,57700.0,32.5118,32.5908,32.4943,32.5908,57700.0
2014-08-05 11:15:00,37.14,37.16,37.09,37.15,70600.0,32.5908,32.6084,32.5469,32.5996,70600.0
2014-08-05 11:20:00,37.15,37.16,37.09,37.1,86700.0,32.5996,32.6084,32.5469,32.5557,86700.0
2014-08-05 11:25:00,37.09,37.12,37.07,37.07,110500.0,32.5469,32.5733,32.5294,32.5294,110500.0
2014-08-05 11:30:00,37.07,37.08,37.0,37.03,112300.0,32.5294,32.5382,32.468,32.4943,112300.0
2014-08-05 11:35:00,37.03,37.08,37.02,37.05,100400.0,32.4943,32.5382,32.4855,32.5118,100400.0
2014-08-05 11:40:00,37.04,37.08,37.01,37.04,53100.0,32.5031,32.5382,32.4767,32.5031,53100.0
2014-08-05 11:45:00,37.04,37.07,37.0,37.01,130600.0,32.5031,32.5294,32.468,32.4767,130600.0
2014-08-05 11:50:00,37.01,37.07,37.01,37.05,63900.0,32.4767,32.5294,32.4767,32.5118,63900.0
2014-08-05 11:55:00,37.06,37.09,37.02,37.05,64700.0,32.5206,32.5469,32.4855,32.5118,64700.0
2014-08-05 12:00:00,37.05,37.11,37.05,37.06,77900.0,32.5118,32.5645,32.5118,32.5206,77900.0
2014-08-05 12:05:00,37.06,37.06,37.01,37.04,91200.0,32.5206,32.5206,32.4767,32.5031,91200.0
2014-08-05 12:10:00,37.04,37.08,37.04,37.06,48200.0,32.5031,32.5382,32.5031,32.5206,48200.0
2014-08-05 12:15:00,37.05,37.07,37.03,37.06,36700.0,32.5118,32.5294,32.4943,32.5206,36700.0
2014-08-05 12:20:00,37.07,37.13,36.92,36.92,102600.0,32.5294,32.582,32.3978,32.3978,102600.0
2014-08-05 12:25:00,36.9,37.02,36.9,37.01,48100.0,32.3802,32.4855,32.3802,32.4767,48100.0
2014-08-05 12:30:00,37.01,37.05,37.01,37.04,89100.0,32.4767,32.5118,32.4767,32.5031,89100.0
2014-08-05 12:35:00,37.04,37.04,36.92,36.98,38800.0,32.5031,32.5031,32.3978,32.4504,38800.0
2014-08-05 12:40:00,36.98,37.02,36.9,36.91,76200.0,32.4504,32.4855,32.3802,32.389,76200.0
2014-08-05 12:45:00,36.9,36.97,36.9,36.94,37100.0,32.3802,32.4416,32.3802,32.4153,37100.0
2014-08-05 12:50:00,36.94,36.95,36.91,36.95,30400.0,32.4153,32.4241,32.389,32.4241,30400.0
2014-08-05 12:55:00,36.95,36.99,36.9,36.95,103500.0,32.4241,32.4592,32.3802,32.4241,103500.0
2014-08-05 13:00:00,36.96,36.99,36.91,36.91,46800.0,32.4329,32.4592,32.389,32.389,46800.0
2014-08-05 13:05:00,36.92,36.92,36.83,36.84,160100.0,32.3978,32.3978,32.3188,32.3275,160100.0
2014-08-05 13:10:00,36.84,36.85,36.81,36.84,69700.0,32.3275,32.3363,32.3012,32.3275,69700.0
2014-08-05 13:15:00,36.84,36.92,36.84,36.91,147800.0,32.3275,32.3978,32.3275,32.389,147800.0
2014-08-05 13:20:00,36.91,36.95,36.9,36.91,53600.0,32.389,32.4241,32.3802,32.389,53600.0
2014-08-05 13:25:00,36.91,36.97,36.9,36.95,56200.0,32.389,32.4416,32.3802,32.4241,56200.0
2014-08-05 13:30:00,36.95,37.02,36.95,36.97,122400.0,32.4241,32.4855,32.4241,32.4416,122400.0
2014-08-05 13:35:00,36.98,37.01,36.95,36.97,239500.0,32.4504,32.4767,32.4241,32.4416,239500.0
2014-08-05 13:40:00,36.97,36.98,36.67,36.75,388200.0,32.4416,32.4504,32.1784,32.2486,388200.0
2014-08-05 13:45:00,36.75,36.84,36.71,36.72,234200.0,32.2486,32.3275,32.2135,32.2222,234200.0
2014-08-05 13:50:00,36.72,36.73,36.64,36.67,183400.0,32.2222,32.231,32.152,32.1784,183400.0
2014-08-05 13:55:00,36.68,36.69,36.45,36.47,485000.0,32.1871,32.1959,31.9853,32.0029,485000.0
2014-08-05 14:00:00,36.46,36.5,36.39,36.4,340300.0,31.9941,32.0292,31.9327,31.9414,340300.0
2014-08-05 14:05:00,36.4,36.41,36.13,36.13,704000.0,31.9414,31.9502,31.7045,31.7045,704000.0
2014-08-05 14:10:00,36.15,36.34,36.15,36.27,207200.0,31.7221,31.8888,31.7221,31.8274,207200.0
2014-08-05 14:15:00,36.26,36.29,36.16,36.29,233600.0,31.8186,31.8449,31.7308,31.8449,233600.0
2014-08-05 14:20:00,36.29,36.34,36.24,36.24,172200.0,31.8449,31.8888,31.801,31.801,172200.0
2014-08-05 14:25:00,36.24,36.24,36.11,36.2,253500.0,31.801,31.801,31.687,31.7659,253500.0
2014-08-05 14:30:00,36.2,36.35,36.16,36.26,372100.0,31.7659,31.8976,31.7308,31.8186,372100.0
2014-08-05 14:35:00,36.27,36.35,36.24,36.29,116400.0,31.8274,31.8976,31.801,31.8449,116400.0
2014-08-05 14:40:00,36.29,36.3,36.19,36.21,118100.0,31.8449,31.8537,31.7572,31.7747,118100.0
2014-08-05 14:45:00,36.22,36.26,36.13,36.16,269300.0,31.7835,31.8186,31.7045,31.7308,269300.0
2014-08-05 14:50:00,36.18,36.19,36.01,36.03,208800.0,31.7484,31.7572,31.5992,31.6168,208800.0
2014-08-05 14:55:00,36.03,36.11,36.02,36.05,159100.0,31.6168,31.687,31.608,31.6343,159100.0
2014-08-05 15:00:00,36.04,36.06,35.92,35.99,386400.0,31.6255,31.6431,31.5202,31.5817,386400.0
2014-08-05 15:05:00,35.99,36.01,35.87,35.89,205400.0,31.5817,31.5992,31.4764,31.4939,205400.0
2014-08-05 15:10:00,35.9,35.98,35.9,35.96,305500.0,31.5027,31.5729,31.5027,31.5553,305500.0
2014-08-05 15:15:00,35.96,36.08,35.93,36.06,401400.0,31.5553,31.6606,31.529,31.6431,401400.0
2014-08-05 15:20:00,36.06,36.17,36.05,36.14,292000.0,31.6431,31.7396,31.6343,31.7133,292000.0
2014-08-05 15:25:00,36.14,36.17,36.09,36.13,244500.0,31.7133,31.7396,31.6694,31.7045,244500.0
2014-08-05 15:30:00,36.13,36.24,36.1,36.2,467700.0,31.7045,31.801,31.6782,31.7659,467700.0
2014-08-05 15:35:00,36.2,36.32,36.2,36.23,288800.0,31.7659,31.8712,31.7659,31.7923,288800.0
2014-08-05 15:40:00,36.23,36.27,36.2,36.23,174600.0,31.7923,31.8274,31.7659,31.7923,174600.0
2014-08-05 15:45:00,36.23,36.27,36.22,36.26,294900.0,31.7923,31.8274,31.7835,31.8186,294900.0
2014-08-05 15:50:00,36.26,36.31,36.19,36.19,332700.0,31.8186,31.8625,31.7572,31.7572,332700.0
2014-08-05 15:55:00,36.2,36.25,36.2,36.23,725600.0,31.7659,31.8098,31.7659,31.7923,725600.0
2014-08-06 09:30:00,35.77,35.77,35.35,35.53,642600.0,31.467,31.467,31.0976,31.2559,642600.0
2014-08-06 09:35:00,35.53,35.75,35.53,35.65,374700.0,31.2559,31.4494,31.2559,31.3615,374700.0
2014-08-06 09:40:00,35.65,35.69,35.58,35.63,281200.0,31.3615,31.3967,31.2999,31.3439,281200.0
2014-08-06 09:45:00,35.63,35.77,35.63,35.68,402000.0,31.3439,31.467,31.3439,31.3879,402000.0
2014-08-06 09:50:00,35.67,35.83,35.59,35.76,299200.0,31.3791,31.5198,31.3087,31.4582,299200.0
2014-08-06 09:55:00,35.76,35.76,35.57,35.64,215900.0,31.4582,31.4582,31.2911,31.3527,215900.0
2014-08-06 10:00:00,35.65,35.87,35.64,35.87,399600.0,31.3615,31.555,31.3527,31.555,399600.0
2014-08-06 10:05:00,35.87,35.92,35.75,35.79,660100.0,31.555,31.599,31.4494,31.4846,660100.0
2014-08-06 10:10:00,35.8,35.83,35.74,35.8,178500.0,31.4934,31.5198,31.4406,31.4934,178500.0
2014-08-06 10:15:00,35.8,35.8,35.63,35.66,223000.0,31.4934,31.4934,31.3439,31.3703,223000.0
2014-08-06 10:20:00,35.66,35.82,35.66,35.81,205500.0,31.3703,31.511,31.3703,31.5022,205500.0
2014-08-06 10:25:00,35.82,35.85,35.77,35.81,294300.0,31.511,31.5374,31.467,31.5022,294300.0
2014-08-06 10:30:00,35.81,35.89,35.79,35.83,173400.0,31.5022,31.5726,31.4846,31.5198,173400.0
2014-08-06 10:35:00,35.83,36.02,35.82,36.01,258300.0,31.5198,31.687,31.511,31.6782,258300.0
2014-08-06 10:40:00,36.01,36.03,35.98,35.99,243400.0,31.6782,31.6958,31.6518,31.6606,243400.0
2014-08-06 10:45:00,35.99,36.06,35.95,35.99,178700.0,31.6606,31.7222,31.6254,31.6606,178700.0
2014-08-06 10:50:00,35.98,36.06,35.98,36.06,242500.0,31.6518,31.7222,31.6518,31.7222,242500.0
2014-08-06 10:55:00,36.06,36.19,36.06,36.19,248900.0,31.7222,31.8365,31.7222,31.8365,248900.0
2014-08-06 11:00:00,36.18,36.19,36.1,36.14,129100.0,31.8277,31.8365,31.7573,31.7925,129100.0
2014-08-06 11:05:00,36.15,36.24,36.09,36.09,186800.0,31.8013,31.8805,31.7485,31.7485,186800.0
2014-08-06 11:10:00,36.08,36.09,36.0,36.01,69100.0,31.7397,31.7485,31.6694,31.6782,69100.0
2014-08-06 11:15:00,36.02,36.02,35.94,35.97,120500.0,31.687,31.687,31.6166,31.643,120500.0
2014-08-06 11:20:00,35.97,36.03,35.97,36.01,162600.0,31.643,31.6958,31.643,31.6782,162600.0
2014-08-06 11:25:00,36.01,36.02,35.94,35.95,96500.0,31.6782,31.687,31.6166,31.6254,96500.0
2014-08-06 11:30:00,35.95,36.09,35.94,36.08,126700.0,31.6254,31.7485,31.6166,31.7397,126700.0
2014-08-06 11:35:00,36.09,36.14,36.08,36.13,77400.0,31.7485,31.7925,31.7397,31.7837,77400.0
2014-08-06 11:40:00,36.12,36.23,36.12,36.23,106000.0,31.7749,31.8717,31.7749,31.8717,106000.0
2014-08-06 11:45:00,36.24,36.27,36.15,36.15,181000.0,31.8805,31.9069,31.8013,31.8013,181000.0
2014-08-06 11:50:00,36.15,36.18,36.14,36.14,101600.0,31.8013,31.8277,31.7925,31.7925,101600.0
2014-08-06 11:55:00,36.15,36.19,36.13,36.18,50900.0,31.8013,31.8365,31.7837,31.8277,50900.0
2014-08-06 12:00:00,36.17,36.3,36.16,36.29,54000.0,31.8189,31.9333,31.8101,31.9245,54000.0
2014-08-06 12:05:00,36.3,36.33,36.25,36.25,73200.0,31.9333,31.9597,31.8893,31.8893,73200.0
2014-08-06 12:10:00,36.25,36.26,36.03,36.08,397000.0,31.8893,31.8981,31.6958,31.7397,397000.0
2014-08-06 12:15:00,36.08,36.08,35.99,36.03,147100.0,31.7397,31.7397,31.6606,31.6958,147100.0
2014-08-06 12:20:00,36.0,36.07,35.93,36.04,85200.0,31.6694,31.731,31.6078,31.7046,85200.0
2014-08-06 12:25:00,36.04,36.04,35.91,35.96,81200.0,31.7046,31.7046,31.5902,31.6342,81200.0
2014-08-06 12:30:00,35.95,36.03,35.94,36.02,73900.0,31.6254,31.6958,31.6166,31.687,73900.0
2014-08-06 12:35:00,36.01,36.07,36.0,36.05,57800.0,31.6782,31.731,31.6694,31.7134,57800.0
2014-08-06 12:40:00,36.04,36.07,36.01,36.05,40000.0,31.7046,31.731,31.6782,31.7134,40000.0
2014-08-06 12:45:00,36.04,36.04,35.97,35.97,48400.0,31.7046,31.7046,31.643,31.643,48400.0
2014-08-06 12:50:00,35.97,36.06,35.97,36.05,61100.0,31.643,31.7222,31.643,31.7134,61100.0
2014-08-06 12:55:00,36.04,36.12,36.03,36.06,66700.0,31.7046,31.7749,31.6958,31.7222,66700.0
2014-08-06 13:00:00,36.05,36.12,36.03,36.06,50000.0,31.7134,31.7749,31.6958,31.7222,50000.0
2014-08-06 13:05:00,36.06,36.1,36.02,36.08,45500.0,31.7222,31.7573,31.687,31.7397,45500.0
2014-08-06 13:10:00,36.07,36.12,36.06,36.07,32700.0,31.731,31.7749,31.7222,31.731,32700.0
2014-08-06 13:15:00,36.07,36.14,36.05,36.13,49800.0,31.731,31.7925,31.7134,31.7837,49800.0
2014-08-06 13:20:00,36.12,36.2,36.11,36.18,74200.0,31.7749,31.8453,31.7661,31.8277,74200.0
2014-08-06 13:25:00,36.17,36.19,36.11,36.11,43800.0,31.8189,31.8365,31.7661,31.7661,43800.0
2014-08-06 13:30:00,36.11,36.13,36.06,36.13,50800.0,31.7661,31.7837,31.7222,31.7837,50800.0
2014-08-06 13:35:00,36.12,36.16,36.11,36.15,44400.0,31.7749,31.8101,31.7661,31.8013,44400.0
2014-08-06 13:40:00,36.14,36.21,36.13,36.16,45400.0,31.7925,31.8541,31.7837,31.8101,45400.0
2014-08-06 13:45:00,36.17,36.17,36.03,36.05,76800.0,31.8189,31.8189,31.6958,31.7134,76800.0
2014-08-06 13:50:00,36.06,36.08,35.98,35.99,47300.0,31.7222,31.7397,31.6518,31.6606,47300.0
2014-08-06 13:55:00,35.99,36.08,35.98,36.05,52500.0,31.6606,31.7397,31.6518,31.7134,52500.0
2014-08-06 14:00:00,36.05,36.06,35.98,36.06,61300.0,31.7134,31.7222,31.6518,31.7222,61300.0
2014-08-06 14:05:00,36.06,36.09,36.05,36.09,41800.0,31.7222,31.7485,31.7134,31.7485,41800.0
2014-08-06 14:10:00,36.09,36.11,36.03,36.09,64400.0,31.7485,31.7661,31.6958,31.7485,64400.0
2014-08-06 14:15:00,36.09,36.1,36.05,36.09,58900.0,31.7485,31.7573,31.7134,31.7485,58900.0
2014-08-06 14:20:00,36.1,36.11,36.07,36.08,46800.0,31.7573,31.7661,31.731,31.7397,46800.0
2014-08-06 14:25:00,36.09,36.16,36.09,36.14,53700.0,31.7485,31.8101,31.7485,31.7925,53700.0
2014-08-06 14:30:00,36.14,36.15,36.03,36.04,112500.0,31.7925,31.8013,31.6958,31.7046,112500.0
2014-08-06 14:35:00,36.03,36.08,36.0,36.07,45700.0,31.6958,31.7397,31.6694,31.731,45700.0
2014-08-06 14:40:00,36.08,36.18,36.05,36.18,95000.0,31.7397,31.8277,31.7134,31.8277,95000.0
2014-08-06 14:45:00,36.18,36.18,36.11,36.15,85000.0,31.8277,31.8277,31.7661,31.8013,85000.0
2014-08-06 14:50:00,36.15,36.18,36.14,36.14,70300.0,31.8013,31.8277,31.7925,31.7925,70300.0
2014-08-06 14:55:00,36.15,36.15,36.09,36.09,45400.0,31.8013,31.8013,31.7485,31.7485,45400.0
2014-08-06 15:00:00,36.09,36.15,36.06,36.14,51800.0,31.7485,31.8013,31.7222,31.7925,51800.0
2014-08-06 15:05:00,36.15,36.2,36.13,36.15,108200.0,31.8013,31.8453,31.7837,31.8013,108200.0
2014-08-06 15:10:00,36.16,36.16,36.1,36.11,94300.0,31.8101,31.8101,31.7573,31.7661,94300.0
2014-08-06 15:15:00,36.1,36.14,36.1,36.13,176400.0,31.7573,31.7925,31.7573,31.7837,176400.0
2014-08-06 15:20:00,36.13,36.14,36.1,36.11,102600.0,31.7837,31.7925,31.7573,31.7661,102600.0
2014-08-06 15:25:00,36.12,36.14,36.05,36.07,91900.0,31.7749,31.7925,31.7134,31.731,91900.0
2014-08-06 15:30:00,36.06,36.07,36.0,36.0,99700.0,31.7222,31.731,31.6694,31.6694,99700.0
2014-08-06 15:35:00,36.0,36.07,36.0,36.06,85000.0,31.6694,31.731,31.6694,31.7222,85000.0
2014-08-06 15:40:00,36.07,36.09,36.04,36.06,95200.0,31.731,31.7485,31.7046,31.7222,95200.0
2014-08-06 15:45:00,36.06,36.09,36.04,36.04,149400.0,31.7222,31.7485,31.7046,31.7046,149400.0
2014-08-06 15:50:00,36.04,36.1,36.03,36.03,122300.0,31.7046,31.7573,31.6958,31.6958,122300.0
2014-08-06 15:55:00,36.04,36.08,36.01,36.01,251600.0,31.7046,31.7397,31.6782,31.6782,251600.0
2014-08-07 09:30:00,36.36,36.72,36.31,36.31,356100.0,31.9861,32.3028,31.9421,31.9421,356100.0
2014-08-07 09:35:00,36.31,36.42,36.14,36.32,219900.0,31.9421,32.0388,31.7925,31.9509,219900.0
2014-08-07 09:40:00,36.33,36.37,36.16,36.18,108000.0,31.9597,31.9949,31.8101,31.8277,108000.0
2014-08-07 09:45:00,36.18,36.21,36.02,36.05,113200.0,31.8277,31.8541,31.687,31.7134,113200.0
2014-08-07 09:50:00,36.04,36.17,36.02,36.17,96700.0,31.7046,31.8189,31.687,31.8189,96700.0
2014-08-07 09:55:00,36.17,36.2,36.1,36.19,94800.0,31.8189,31.8453,31.7573,31.8365,94800.0
2014-08-07 10:00:00,36.17,36.24,36.07,36.14,98600.0,31.8189,31.8805,31.731,31.7925,98600.0
2014-08-07 10:05:00,36.14,36.25,36.14,36.22,92500.0,31.7925,31.8893,31.7925,31.8629,92500.0
2014-08-07 10:10:00,36.22,36.32,36.22,36.31,164400.0,31.8629,31.9509,31.8629,31.9421,164400.0
2014-08-07 10:15:00,36.31,36.33,36.21,36.23,88500.0,31.9421,31.9597,31.8541,31.8717,88500.0
2014-08-07 10:20:00,36.23,36.31,36.21,36.23,90000.0,31.8717,31.9421,31.8541,31.8717,90000.0
2014-08-07 10:25:00,36.23,36.3,36.18,36.3,52200.0,31.8717,31.9333,31.8277,31.9333,52200.0
2014-08-07 10:30:00,36.29,36.4,36.22,36.4,72100.0,31.9245,32.0213,31.8629,32.0213,72100.0
2014-08-07 10:35:00,36.39,36.49,36.39,36.41,105700.0,32.0125,32.1004,32.0125,32.0301,105700.0
2014-08-07 10:40:00,36.4,36.46,36.36,36.43,148500.0,32.0213,32.074,31.9861,32.0476,148500.0
2014-08-07 10:45:00,36.42,36.42,36.32,36.34,95200.0,32.0388,32.0388,31.9509,31.9685,95200.0
2014-08-07 10:50:00,36.33,36.35,36.24,36.28,166500.0,31.9597,31.9773,31.8805,31.9157,166500.0
2014-08-07 10:55:00,36.28,36.41,36.27,36.35,89400.0,31.9157,32.0301,31.9069,31.9773,89400.0
2014-08-07 11:00:00,36.34,36.34,36.24,36.26,83500.0,31.9685,31.9685,31.8805,31.8981,83500.0
2014-08-07 11:05:00,36.26,36.27,36.16,36.27,112900.0,31.8981,31.9069,31.8101,31.9069,112900.0
2014-08-07 11:10:00,36.27,36.27,36.16,36.16,90200.0,31.9069,31.9069,31.8101,31.8101,90200.0
2014-08-07 11:15:00,36.15,36.32,36.15,36.31,108300.0,31.8013,31.9509,31.8013,31.9421,108300.0
2014-08-07 11:20:00,36.31,36.47,36.31,36.46,168500.0,31.9421,32.0828,31.9421,32.074,168500.0
2014-08-07 11:25:00,36.46,36.48,36.29,36.31,126600.0,32.074,32.0916,31.9245,31.9421,126600.0
2014-08-07 11:30:00,36.31,36.41,36.27,36.38,153500.0,31.9421,32.0301,31.9069,32.0037,153500.0
2014-08-07 11:35:00,36.37,36.37,36.25,36.26,140500.0,31.9949,31.9949,31.8893,31.8981,140500.0
2014-08-07 11:40:00,36.27,36.29,36.2,36.28,69700.0,31.9069,31.9245,31.8453,31.9157,69700.0
2014-08-07 11:45:00,36.28,36.29,36.15,36.21,81400.0,31.9157,31.9245,31.8013,31.8541,81400.0
2014-08-07 11:50:00,36.22,36.25,36.09,36.11,97300.0,31.8629,31.8893,31.7485,31.7661,97300.0
2014-08-07 11:55:00,36.12,36.15,36.09,36.15,98700.0,31.7749,31.8013,31.7485,31.8013,98700.0
2014-08-07 12:00:00,36.14,36.16,36.09,36.13,293400.0,31.7925,31.8101,31.7485,31.7837,293400.0
2014-08-07 12:05:00,36.13,36.14,35.96,36.03,276100.0,31.7837,31.7925,31.6342,31.6958,276100.0
2014-08-07 12:10:00,36.01,36.03,35.87,35.87,107700.0,31.6782,31.6958,31.555,31.555,107700.0
2014-08-07 12:15:00,35.87,35.89,35.78,35.8,216700.0,31.555,31.5726,31.4758,31.4934,216700.0
2014-08-07 12:20:00,35.8,35.82,35.75,35.75,144000.0,31.4934,31.511,31.4494,31.4494,144000.0
2014-08-07 12:25:00,35.74,35.78,35.68,35.75,153700.0,31.4406,31.4758,31.3879,31.4494,153700.0
2014-08-07 12:30:00,35.75,35.77,35.64,35.65,219700.0,31.4494,31.467,31.3527,31.3615,219700.0
2014-08-07 12:35:00,35.65,35.72,35.59,35.68,165500.0,31.3615,31.4231,31.3087,31.3879,165500.0
2014-08-07 12:40:00,35.68,35.79,35.66,35.78,124600.0,31.3879,31.4846,31.3703,31.4758,124600.0
2014-08-07 12:45:00,35.78,35.86,35.76,35.86,56700.0,31.4758,31.5462,31.4582,31.5462,56700.0
2014-08-07 12:50:00,35.86,35.86,35.75,35.81,52200.0,31.5462,31.5462,31.4494,31.5022,52200.0
2014-08-07 12:55:00,35.82,35.85,35.8,35.83,65100.0,31.511,31.5374,31.4934,31.5198,65100.0
2014-08-07 13:00:00,35.83,35.97,35.83,35.96,81000.0,31.5198,31.643,31.5198,31.6342,81000.0
2014-08-07 13:05:00,35.95,35.99,35.92,35.96,34400.0,31.6254,31.6606,31.599,31.6342,34400.0
2014-08-07 13:10:00,35.97,36.01,35.95,36.0,25300.0,31.643,31.6782,31.6254,31.6694,25300.0
2014-08-07 13:15:00,36.0,36.04,35.96,35.99,60600.0,31.6694,31.7046,31.6342,31.6606,60600.0
2014-08-07 13:20:00,35.98,35.98,35.92,35.98,84000.0,31.6518,31.6518,31.599,31.6518,84000.0
2014-08-07 13:25:00,35.97,36.01,35.93,35.97,61800.0,31.643,31.6782,31.6078,31.643,61800.0
2014-08-07 13:30:00,35.96,35.99,35.95,35.95,132100.0,31.6342,31.6606,31.6254,31.6254,132100.0
2014-08-07 13:35:00,35.96,35.99,35.92,35.97,226700.0,31.6342,31.6606,31.599,31.643,226700.0
2014-08-07 13:40:00,35.97,36.0,35.97,35.98,89100.0,31.643,31.6694,31.643,31.6518,89100.0
2014-08-07 13:45:00,35.98,36.0,35.93,35.95,63600.0,31.6518,31.6694,31.6078,31.6254,63600.0
2014-08-07 13:50:00,35.95,35.96,35.87,35.87,77000.0,31.6254,31.6342,31.555,31.555,77000.0
2014-08-07 13:55:00,35.87,35.95,35.86,35.91,99500.0,31.555,31.6254,31.5462,31.5902,99500.0
2014-08-07 14:00:00,35.92,35.92,35.8,35.82,139700.0,31.599,31.599,31.4934,31.511,139700.0
2014-08-07 14:05:00,35.83,35.88,35.81,35.86,49800.0,31.5198,31.5638,31.5022,31.5462,49800.0
2014-08-07 14:10:00,35.85,35.89,35.85,35.86,50600.0,31.5374,31.5726,31.5374,31.5462,50600.0
2014-08-07 14:15:00,35.86,35.87,35.8,35.85,65500.0,31.5462,31.555,31.4934,31.5374,65500.0
2014-08-07 14:20:00,35.84,35.85,35.8,35.82,97000.0,31.5286,31.5374,31.4934,31.511,97000.0
2014-08-07 14:25:00,35.82,35.84,35.8,35.83,47500.0,31.511,31.5286,31.4934,31.5198,47500.0
2014-08-07 14:30:00,35.83,35.83,35.78,35.79,64200.0,31.5198,31.5198,31.4758,31.4846,64200.0
2014-08-07 14:35:00,35.79,35.79,35.75,35.75,63600.0,31.4846,31.4846,31.4494,31.4494,63600.0
2014-08-07 14:40:00,35.76,35.77,35.72,35.73,68200.0,31.4582,31.467,31.4231,31.4319,68200.0
2014-08-07 14:45:00,35.73,35.77,35.73,35.74,41700.0,31.4319,31.467,31.4319,31.4406,41700.0
2014-08-07 14:50:00,35.74,35.78,35.71,35.71,70200.0,31.4406,31.4758,31.4143,31.4143,70200.0
2014-08-07 14:55:00,35.71,35.72,35.63,35.65,99100.0,31.4143,31.4231,31.3439,31.3615,99100.0
2014-08-07 15:00:00,35.65,35.71,35.64,35.65,67600.0,31.3615,31.4143,31.3527,31.3615,67600.0
2014-08-07 15:05:00,35.66,35.67,35.53,35.56,151700.0,31.3703,31.3791,31.2559,31.2823,151700.0
2014-08-07 15:10:00,35.57,35.61,35.52,35.54,96300.0,31.2911,31.3263,31.2471,31.2647,96300.0
2014-08-07 15:15:00,35.54,35.54,35.41,35.42,320200.0,31.2647,31.2647,31.1503,31.1591,320200.0
2014-08-07 15:20:00,35.41,35.41,35.25,35.26,322200.0,31.1503,31.1503,31.0096,31.0184,322200.0
2014-08-07 15:25:00,35.26,35.36,35.22,35.35,287300.0,31.0184,31.1064,30.9832,31.0976,287300.0
2014-08-07 15:30:00,35.35,35.39,35.32,35.38,200300.0,31.0976,31.1328,31.0712,31.124,200300.0
2014-08-07 15:35:00,35.39,35.57,35.39,35.56,379200.0,31.1328,31.2911,31.1328,31.2823,379200.0
2014-08-07 15:40:00,35.56,35.62,35.54,35.57,323400.0,31.2823,31.3351,31.2647,31.2911,323400.0
2014-08-07 15:45:00,35.57,35.64,35.55,35.62,315900.0,31.2911,31.3527,31.2735,31.3351,315900.0
2014-08-07 15:50:00,35.63,35.67,35.61,35.66,283700.0,31.3439,31.3791,31.3263,31.3703,283700.0
2014-08-07 15:55:00,35.66,35.69,35.6,35.61,395300.0,31.3703,31.3967,31.3175,31.3263,395300.0
2014-08-08 09:30:00,35.51,35.51,35.0,35.05,546500.0,31.2383,31.2383,30.7897,30.8337,546500.0
2014-08-08 09:35:00,35.05,35.2,34.92,35.08,357000.0,30.8337,30.9656,30.7193,30.86,357000.0
2014-08-08 09:40:00,35.1,35.11,34.79,34.86,556800.0,30.8776,30.8864,30.6049,30.6665,556800.0
2014-08-08 09:45:00,34.86,34.97,34.59,34.73,483700.0,30.6665,30.7633,30.429,30.5521,483700.0
2014-08-08 09:50:00,34.72,34.99,34.71,34.95,521300.0,30.5433,30.7809,30.5346,30.7457,521300.0
2014-08-08 09:55:00,34.96,35.07,34.95,34.99,352400.0,30.7545,30.8512,30.7457,30.7809,352400.0
2014-08-08 10:00:00,34.99,35.13,34.93,35.12,220900.0,30.7809,30.904,30.7281,30.8952,220900.0
2014-08-08 10:05:00,35.13,35.27,35.06,35.25,437600.0,30.904,31.0272,30.8424,31.0096,437600.0
2014-08-08 10:10:00,35.25,35.26,35.01,35.01,202800.0,31.0096,31.0184,30.7985,30.7985,202800.0
2014-08-08 10:15:00,35.02,35.08,35.01,35.03,256900.0,30.8073,30.86,30.7985,30.8161,256900.0
2014-08-08 10:20:00,35.03,35.06,34.99,35.05,160800.0,30.8161,30.8424,30.7809,30.8337,160800.0
2014-08-08 10:25:00,35.05,35.06,34.85,34.92,227600.0,30.8337,30.8424,30.6577,30.7193,227600.0
2014-08-08 10:30:00,34.92,35.16,34.92,35.14,178000.0,30.7193,30.9304,30.7193,30.9128,178000.0
2014-08-08 10:35:00,35.13,35.21,35.06,35.21,143200.0,30.904,30.9744,30.8424,30.9744,143200.0
2014-08-08 10:40:00,35.2,35.25,35.16,35.16,186400.0,30.9656,31.0096,30.9304,30.9304,186400.0
2014-08-08 10:45:00,35.16,35.27,35.16,35.27,303800.0,30.9304,31.0272,30.9304,31.0272,303800.0
2014-08-08 10:50:00,35.27,35.33,35.24,35.25,150200.0,31.0272,31.08,31.0008,31.0096,150200.0
2014-08-08 10:55:00,35.26,35.34,35.24,35.34,395600.0,31.0184,31.0888,31.0008,31.0888,395600.0
2014-08-08 11:00:00,35.33,35.41,35.29,35.38,158700.0,31.08,31.1503,31.0448,31.124,158700.0
2014-08-08 11:05:00,35.38,35.45,35.33,35.39,162900.0,31.124,31.1855,31.08,31.1328,162900.0
2014-08-08 11:10:00,35.39,35.48,35.39,35.48,139300.0,31.1328,31.2119,31.1328,31.2119,139300.0
2014-08-08 11:15:00,35.47,35.55,35.47,35.55,131200.0,31.2031,31.2735,31.2031,31.2735,131200.0
2014-08-08 11:20:00,35.54,35.62,35.5,35.56,185100.0,31.2647,31.3351,31.2295,31.2823,185100.0
2014-08-08 11:25:00,35.56,35.68,35.56,35.67,116100.0,31.2823,31.3879,31.2823,31.3791,116100.0
2014-08-08 11:30:00,35.68,35.74,35.63,35.74,94600.0,31.3879,31.4406,31.3439,31.4406,94600.0
2014-08-08 11:35:00,35.73,35.73,35.63,35.69,73200.0,31.4319,31.4319,31.3439,31.3967,73200.0
2014-08-08 11:40:00,35.69,35.83,35.65,35.79,139900.0,31.3967,31.5198,31.3615,31.4846,139900.0
2014-08-08 11:45:00,35.79,35.83,35.65,35.65,66700.0,31.4846,31.5198,31.3615,31.3615,66700.0
2014-08-08 11:50:00,35.66,35.68,35.58,35.68,269800.0,31.3703,31.3879,31.2999,31.3879,269800.0
2014-08-08 11:55:00,35.68,35.79,35.68,35.76,45700.0,31.3879,31.4846,31.3879,31.4582,45700.0
2014-08-08 12:00:00,35.77,35.77,35.69,35.71,57700.0,31.467,31.467,31.3967,31.4143,57700.0
2014-08-08 12:05:00,35.71,35.75,35.69,35.69,54000.0,31.4143,31.4494,31.3967,31.3967,54000.0
2014-08-08 12:10:00,35.69,35.78,35.68,35.76,68200.0,31.3967,31.4758,31.3879,31.4582,68200.0
2014-08-08 12:15:00,35.76,35.8,35.73,35.8,104000.0,31.4582,31.4934,31.4319,31.4934,104000.0
2014-08-08 12:20:00,35.81,35.82,35.76,35.76,94400.0,31.5022,31.511,31.4582,31.4582,94400.0
2014-08-08 12:25:00,35.76,35.77,35.66,35.75,97900.0,31.4582,31.467,31.3703,31.4494,97900.0
2014-08-08 12:30:00,35.76,35.78,35.72,35.74,47300.0,31.4582,31.4758,31.4231,31.4406,47300.0
2014-08-08 12:35:00,35.75,35.79,35.73,35.77,60300.0,31.4494,31.4846,31.4319,31.467,60300.0
2014-08-08 12:40:00,35.76,35.9,35.74,35.87,180000.0,31.4582,31.5814,31.4406,31.555,180000.0
2014-08-08 12:45:00,35.87,35.87,35.78,35.83,86800.0,31.555,31.555,31.4758,31.5198,86800.0
2014-08-08 12:50:00,35.83,35.92,35.82,35.88,52500.0,31.5198,31.599,31.511,31.5638,52500.0
2014-08-08 12:55:00,35.87,35.9,35.83,35.85,57200.0,31.555,31.5814,31.5198,31.5374,57200.0
2014-08-08 13:00:00,35.85,35.89,35.83,35.88,126800.0,31.5374,31.5726,31.5198,31.5638,126800.0
2014-08-08 13:05:00,35.88,35.98,35.88,35.96,135700.0,31.5638,31.6518,31.5638,31.6342,135700.0
2014-08-08 13:10:00,35.96,35.97,35.87,35.89,110800.0,31.6342,31.643,31.555,31.5726,110800.0
2014-08-08 13:15:00,35.89,36.01,35.89,36.0,139600.0,31.5726,31.6782,31.5726,31.6694,139600.0
2014-08-08 13:20:00,36.01,36.07,35.99,36.02,125500.0,31.6782,31.731,31.6606,31.687,125500.0
2014-08-08 13:25:00,36.02,36.22,36.02,36.12,291200.0,31.687,31.8629,31.687,31.7749,291200.0
2014-08-08 13:30:00,36.13,36.14,35.98,36.03,172100.0,31.7837,31.7925,31.6518,31.6958,172100.0
2014-08-08 13:35:00,36.02,36.14,36.0,36.13,131700.0,31.687,31.7925,31.6694,31.7837,131700.0
2014-08-08 13:40:00,36.13,36.19,36.11,36.16,115500.0,31.7837,31.8365,31.7661,31.8101,115500.0
2014-08-08 13:45:00,36.16,36.16,36.08,36.1,97200.0,31.8101,31.8101,31.7397,31.7573,97200.0
2014-08-08 13:50:00,36.1,36.12,35.97,35.98,105200.0,31.7573,31.7749,31.643,31.6518,105200.0
2014-08-08 13:55:00,35.98,36.01,35.93,36.01,77800.0,31.6518,31.6782,31.6078,31.6782,77800.0
2014-08-08 14:00:00,36.01,36.03,35.97,36.0,109700.0,31.6782,31.6958,31.643,31.6694,109700.0
2014-08-08 14:05:00,36.0,36.03,35.98,35.99,147600.0,31.6694,31.6958,31.6518,31.6606,147600.0
2014-08-08 14:10:00,35.99,35.99,35.95,35.99,44400.0,31.6606,31.6606,31.6254,31.6606,44400.0
2014-08-08 14:15:00,35.99,36.03,35.97,36.01,47200.0,31.6606,31.6958,31.643,31.6782,47200.0
2014-08-08 14:20:00,36.01,36.02,35.99,36.01,114100.0,31.6782,31.687,31.6606,31.6782,114100.0
2014-08-08 14:25:00,36.01,36.04,35.98,36.02,142600.0,31.6782,31.7046,31.6518,31.687,142600.0
2014-08-08 14:30:00,36.03,36.13,36.01,36.08,165000.0,31.6958,31.7837,31.6782,31.7397,165000.0
2014-08-08 14:35:00,36.08,36.14,36.07,36.13,57600.0,31.7397,31.7925,31.731,31.7837,57600.0
2014-08-08 14:40:00,36.14,36.17,36.12,36.14,145700.0,31.7925,31.8189,31.7749,31.7925,145700.0
2014-08-08 14:45:00,36.14,36.16,36.13,36.14,65300.0,31.7925,31.8101,31.7837,31.7925,65300.0
2014-08-08 14:50:00,36.15,36.17,36.1,36.13,57700.0,31.8013,31.8189,31.7573,31.7837,57700.0
2014-08-08 14:55:00,36.13,36.13,36.07,36.1,58900.0,31.7837,31.7837,31.731,31.7573,58900.0
2014-08-08 15:00:00,36.09,36.14,36.05,36.12,75100.0,31.7485,31.7925,31.7134,31.7749,75100.0
2014-08-08 15:05:00,36.13,36.17,36.08,36.12,57900.0,31.7837,31.8189,31.7397,31.7749,57900.0
2014-08-08 15:10:00,36.11,36.15,36.09,36.13,54100.0,31.7661,31.8013,31.7485,31.7837,54100.0
2014-08-08 15:15:00,36.14,36.18,36.13,36.15,85500.0,31.7925,31.8277,31.7837,31.8013,85500.0
2014-08-08 15:20:00,36.15,36.17,36.11,36.15,152700.0,31.8013,31.8189,31.7661,31.8013,152700.0
2014-08-08 15:25:00,36.15,36.25,36.14,36.24,116000.0,31.8013,31.8893,31.7925,31.8805,116000.0
2014-08-08 15:30:00,36.24,36.27,36.23,36.24,75800.0,31.8805,31.9069,31.8717,31.8805,75800.0
2014-08-08 15:35:00,36.24,36.25,36.2,36.22,159000.0,31.8805,31.8893,31.8453,31.8629,159000.0
2014-08-08 15:40:00,36.23,36.27,36.22,36.27,113500.0,31.8717,31.9069,31.8629,31.9069,113500.0
2014-08-08 15:45:00,36.27,36.29,36.22,36.23,236000.0,31.9069,31.9245,31.8629,31.8717,236000.0
2014-08-08 15:50:00,36.23,36.26,36.21,36.21,212300.0,31.8717,31.8981,31.8541,31.8541,212300.0
2014-08-08 15:55:00,36.22,36.26,36.21,36.24,392000.0,31.8629,31.8981,31.8541,31.8805,392000.0
2014-08-11 09:30:00,37.0,37.25,36.78,37.0,513300.0,32.5491,32.769,32.3555,32.5491,513300.0
2014-08-11 09:35:00,36.99,37.04,36.6,36.6,208000.0,32.5403,32.5843,32.1972,32.1972,208000.0
2014-08-11 09:40:00,36.62,36.76,36.43,36.59,316100.0,32.2148,32.3379,32.0476,32.1884,316100.0
2014-08-11 09:45:00,36.59,36.72,36.53,36.6,118900.0,32.1884,32.3028,32.1356,32.1972,118900.0
2014-08-11 09:50:00,36.6,36.76,36.6,36.69,125800.0,32.1972,32.3379,32.1972,32.2764,125800.0
2014-08-11 09:55:00,36.69,36.69,36.45,36.45,205000.0,32.2764,32.2764,32.0652,32.0652,205000.0
2014-08-11 10:00:00,36.46,36.5,36.35,36.4,187200.0,32.074,32.1092,31.9773,32.0213,187200.0
2014-08-11 10:05:00,36.41,36.45,36.33,36.43,148100.0,32.0301,32.0652,31.9597,32.0476,148100.0
2014-08-11 10:10:00,36.43,36.59,36.43,36.55,103800.0,32.0476,32.1884,32.0476,32.1532,103800.0
2014-08-11 10:15:00,36.56,36.66,36.52,36.56,87200.0,32.162,32.25,32.1268,32.162,87200.0
2014-08-11 10:20:00,36.55,36.61,36.53,36.58,79400.0,32.1532,32.206,32.1356,32.1796,79400.0
2014-08-11 10:25:00,36.57,36.77,36.52,36.77,136500.0,32.1708,32.3467,32.1268,32.3467,136500.0
2014-08-11 10:30:00,36.76,36.94,36.72,36.91,363900.0,32.3379,32.4963,32.3028,32.4699,363900.0
2014-08-11 10:35:00,36.91,36.98,36.83,36.87,205000.0,32.4699,32.5315,32.3995,32.4347,205000.0
2014-08-11 10:40:00,36.86,37.02,36.84,37.02,155100.0,32.4259,32.5667,32.4083,32.5667,155100.0
2014-08-11 10:45:00,37.03,37.03,36.95,36.97,159700.0,32.5755,32.5755,32.5051,32.5227,159700.0
2014-08-11 10:50:00,36.97,37.05,36.96,37.02,183900.0,32.5227,32.5931,32.5139,32.5667,183900.0
2014-08-11 10:55:00,37.02,37.02,36.94,36.94,95200.0,32.5667,32.5667,32.4963,32.4963,95200.0
2014-08-11 11:00:00,36.94,36.94,36.84,36.9,84700.0,32.4963,32.4963,32.4083,32.4611,84700.0
2014-08-11 11:05:00,36.91,36.98,36.91,36.95,101800.0,32.4699,32.5315,32.4699,32.5051,101800.0
2014-08-11 11:10:00,36.94,37.03,36.93,37.03,109800.0,32.4963,32.5755,32.4875,32.5755,109800.0
2014-08-11 11:15:00,37.03,37.07,36.98,37.0,132400.0,32.5755,32.6107,32.5315,32.5491,132400.0
2014-08-11 11:20:00,37.0,37.06,36.98,37.05,135100.0,32.5491,32.6019,32.5315,32.5931,135100.0
2014-08-11 11:25:00,37.05,37.08,36.98,37.0,142400.0,32.5931,32.6195,32.5315,32.5491,142400.0
2014-08-11 11:30:00,37.0,37.05,36.98,36.98,79900.0,32.5491,32.5931,32.5315,32.5315,79900.0
2014-08-11 11:35:00,36.98,36.99,36.88,36.91,130400.0,32.5315,32.5403,32.4435,32.4699,130400.0
2014-08-11 11:40:00,36.9,36.94,36.85,36.94,77700.0,32.4611,32.4963,32.4171,32.4963,77700.0
2014-08-11 11:45:00,36.94,36.96,36.92,36.94,44000.0,32.4963,32.5139,32.4787,32.4963,44000.0
2014-08-11 11:50:00,36.94,36.98,36.9,36.92,47700.0,32.4963,32.5315,32.4611,32.4787,47700.0
2014-08-11 11:55:00,36.92,36.94,36.86,36.88,44600.0,32.4787,32.4963,32.4259,32.4435,44600.0
2014-08-11 12:00:00,36.89,36.92,36.87,36.91,72700.0,32.4523,32.4787,32.4347,32.4699,72700.0
2014-08-11 12:05:00,36.92,36.94,36.89,36.91,162200.0,32.4787,32.4963,32.4523,32.4699,162200.0
2014-08-11 12:10:00,36.91,36.94,36.89,36.92,67100.0,32.4699,32.4963,32.4523,32.4787,67100.0
2014-08-11 12:15:00,36.91,36.93,36.89,36.93,37500.0,32.4699,32.4875,32.4523,32.4875,37500.0
2014-08-11 12:20:00,36.93,36.93,36.88,36.92,23300.0,32.4875,32.4875,32.4435,32.4787,23300.0
2014-08-11 12:25:00,36.92,36.93,36.89,36.92,42900.0,32.4787,32.4875,32.4523,32.4787,42900.0
2014-08-11 12:30:00,36.92,36.92,36.88,36.89,56000.0,32.4787,32.4787,32.4435,32.4523,56000.0
2014-08-11 12:35:00,36.89,36.91,36.88,36.88,38300.0,32.4523,32.4699,32.4435,32.4435,38300.0
2014-08-11 12:40:00,36.89,36.89,36.81,36.83,97900.0,32.4523,32.4523,32.3819,32.3995,97900.0
2014-08-11 12:45:00,36.84,36.86,36.79,36.8,124400.0,32.4083,32.4259,32.3643,32.3731,124400.0
2014-08-11 12:50:00,36.8,36.85,36.76,36.85,54400.0,32.3731,32.4171,32.3379,32.4171,54400.0
2014-08-11 12:55:00,36.84,36.85,36.75,36.75,44600.0,32.4083,32.4171,32.3291,32.3291,44600.0
2014-08-11 13:00:00,36.76,36.82,36.76,36.82,36100.0,32.3379,32.3907,32.3379,32.3907,36100.0
2014-08-11 13:05:00,36.83,36.83,36.75,36.76,56000.0,32.3995,32.3995,32.3291,32.3379,56000.0
2014-08-11 13:10:00,36.76,36.81,36.76,36.8,31100.0,32.3379,32.3819,32.3379,32.3731,31100.0
2014-08-11 13:15:00,36.79,36.79,36.69,36.74,71900.0,32.3643,32.3643,32.2764,32.3204,71900.0
2014-08-11 13:20:00,36.74,36.77,36.72,36.74,29100.0,32.3204,32.3467,32.3028,32.3204,29100.0
2014-08-11 13:25:00,36.73,36.74,36.67,36.67,61300.0,32.3116,32.3204,32.2588,32.2588,61300.0
2014-08-11 13:30:00,36.68,36.69,36.57,36.58,280000.0,32.2676,32.2764,32.1708,32.1796,280000.0
2014-08-11 13:35:00,36.58,36.62,36.56,36.58,265700.0,32.1796,32.2148,32.162,32.1796,265700.0
2014-08-11 13:40:00,36.58,36.61,36.55,36.59,122300.0,32.1796,32.206,32.1532,32.1884,122300.0
2014-08-11 13:45:00,36.58,36.59,36.49,36.56,99800.0,32.1796,32.1884,32.1004,32.162,99800.0
2014-08-11 13:50:00,36.56,36.56,36.43,36.48,79500.0,32.162,32.162,32.0476,32.0916,79500.0
2014-08-11 13:55:00,36.49,36.52,36.43,36.52,62900.0,32.1004,32.1268,32.0476,32.1268,62900.0
2014-08-11 14:00:00,36.53,36.53,36.45,36.48,80300.0,32.1356,32.1356,32.0652,32.0916,80300.0
2014-08-11 14:05:00,36.48,36.54,36.46,36.52,84000.0,32.0916,32.1444,32.074,32.1268,84000.0
2014-08-11 14:10:00,36.51,36.55,36.49,36.54,59100.0,32.118,32.1532,32.1004,32.1444,59100.0
2014-08-11 14:15:00,36.54,36.6,36.48,36.6,51400.0,32.1444,32.1972,32.0916,32.1972,51400.0
2014-08-11 14:20:00,36.59,36.61,36.58,36.61,38600.0,32.1884,32.206,32.1796,32.206,38600.0
2014-08-11 14:25:00,36.62,36.63,36.59,36.62,28900.0,32.2148,32.2236,32.1884,32.2148,28900.0
2014-08-11 14:30:00,36.61,36.62,36.57,36.6,79400.0,32.206,32.2148,32.1708,32.1972,79400.0
2014-08-11 14:35:00,36.59,36.62,36.57,36.61,39200.0,32.1884,32.2148,32.1708,32.206,39200.0
2014-08-11 14:40:00,36.6,36.66,36.58,36.66,34200.0,32.1972,32.25,32.1796,32.25,34200.0
2014-08-11 14:45:00,36.66,36.69,36.62,36.63,65700.0,32.25,32.2764,32.2148,32.2236,65700.0
2014-08-11 14:50:00,36.65,36.65,36.59,36.6,64300.0,32.2412,32.2412,32.1884,32.1972,64300.0
2014-08-11 14:55:00,36.6,36.62,36.57,36.61,69300.0,32.1972,32.2148,32.1708,32.206,69300.0
2014-08-11 15:00:00,36.61,36.63,36.59,36.62,65500.0,32.206,32.2236,32.1884,32.2148,65500.0
2014-08-11 15:05:00,36.63,36.68,36.61,36.65,71000.0,32.2236,32.2676,32.206,32.2412,71000.0
2014-08-11 15:10:00,36.65,36.72,36.64,36.72,76600.0,32.2412,32.3028,32.2324,32.3028,76600.0
2014-08-11 15:15:00,36.72,36.75,36.68,36.68,82300.0,32.3028,32.3291,32.2676,32.2676,82300.0
2014-08-11 15:20:00,36.68,36.7,36.65,36.68,109500.0,32.2676,32.2852,32.2412,32.2676,109500.0
2014-08-11 15:25:00,36.68,36.69,36.65,36.65,75800.0,32.2676,32.2764,32.2412,32.2412,75800.0
2014-08-11 15:30:00,36.66,36.7,36.65,36.7,101600.0,32.25,32.2852,32.2412,32.2852,101600.0
2014-08-11 15:35:00,36.7,36.72,36.69,36.69,108500.0,32.2852,32.3028,32.2764,32.2764,108500.0
2014-08-11 15:40:00,36.69,36.72,36.68,36.71,101600.0,32.2764,32.3028,32.2676,32.294,101600.0
2014-08-11 15:45:00,36.72,36.73,36.63,36.68,193800.0,32.3028,32.3116,32.2236,32.2676,193800.0
2014-08-11 15:50:00,36.68,36.73,36.68,36.71,153300.0,32.2676,32.3116,32.2676,32.294,153300.0
2014-08-11 15:55:00,36.71,36.72,36.67,36.68,232000.0,32.294,32.3028,32.2588,32.2676,232000.0
2014-08-12 09:30:00,36.74,36.82,36.51,36.57,279100.0,32.3204,32.3907,32.118,32.1708,279100.0
2014-08-12 09:35:00,36.58,36.7,36.57,36.7,134600.0,32.1796,32.2852,32.1708,32.2852,134600.0
2014-08-12 09:40:00,36.7,36.74,36.62,36.65,136900.0,32.2852,32.3204,32.2148,32.2412,136900.0
2014-08-12 09:45:00,36.65,36.73,36.63,36.66,106400.0,32.2412,32.3116,32.2236,32.25,106400.0
2014-08-12 09:50:00,36.67,36.69,36.43,36.44,117700.0,32.2588,32.2764,32.0476,32.0564,117700.0
2014-08-12 09:55:00,36.43,36.55,36.4,36.53,100100.0,32.0476,32.1532,32.0213,32.1356,100100.0
2014-08-12 10:00:00,36.54,36.54,36.44,36.49,118200.0,32.1444,32.1444,32.0564,32.1004,118200.0
2014-08-12 10:05:00,36.49,36.61,36.48,36.54,63000.0,32.1004,32.206,32.0916,32.1444,63000.0
2014-08-12 10:10:00,36.54,36.54,36.35,36.35,156500.0,32.1444,32.1444,31.9773,31.9773,156500.0
2014-08-12 10:15:00,36.36,36.38,36.31,36.37,112600.0,31.9861,32.0037,31.9421,31.9949,112600.0
2014-08-12 10:20:00,36.37,36.48,36.34,36.47,53200.0,31.9949,32.0916,31.9685,32.0828,53200.0
2014-08-12 10:25:00,36.47,36.47,36.33,36.41,51500.0,32.0828,32.0828,31.9597,32.0301,51500.0
2014-08-12 10:30:00,36.41,36.41,36.28,36.33,135600.0,32.0301,32.0301,31.9157,31.9597,135600.0
2014-08-12 10:35:00,36.34,36.36,36.28,36.32,53700.0,31.9685,31.9861,31.9157,31.9509,53700.0
2014-08-12 10:40:00,36.32,36.4,36.28,36.29,71100.0,31.9509,32.0213,31.9157,31.9245,71100.0
2014-08-12 10:45:00,36.29,36.33,36.28,36.29,84800.0,31.9245,31.9597,31.9157,31.9245,84800.0
2014-08-12 10:50:00,36.29,36.37,36.29,36.37,51500.0,31.9245,31.9949,31.9245,31.9949,51500.0
2014-08-12 10:55:00,36.38,36.39,36.34,36.34,73700.0,32.0037,32.0125,31.9685,31.9685,73700.0
2014-08-12 11:00:00,36.33,36.34,36.23,36.28,309000.0,31.9597,31.9685,31.8717,31.9157,309000.0
2014-08-12 11:05:00,36.27,36.33,36.26,36.29,164300.0,31.9069,31.9597,31.8981,31.9245,164300.0
2014-08-12 11:10:00,36.29,36.35,36.29,36.34,155200.0,31.9245,31.9773,31.9245,31.9685,155200.0
2014-08-12 11:15:00,36.34,36.4,36.32,36.37,114200.0,31.9685,32.0213,31.9509,31.9949,114200.0
2014-08-12 11:20:00,36.37,36.48,36.37,36.48,182800.0,31.9949,32.0916,31.9949,32.0916,182800.0
2014-08-12 11:25:00,36.48,36.52,36.43,36.52,108600.0,32.0916,32.1268,32.0476,32.1268,108600.0
2014-08-12 11:30:00,36.51,36.7,36.51,36.62,270100.0,32.118,32.2852,32.118,32.2148,270100.0
2014-08-12 11:35:00,36.62,36.74,36.62,36.7,51900.0,32.2148,32.3204,32.2148,32.2852,51900.0
2014-08-12 11:40:00,36.71,36.73,36.66,36.71,62400.0,32.294,32.3116,32.25,32.294,62400.0
2014-08-12 11:45:00,36.7,36.78,36.66,36.7,62300.0,32.2852,32.3555,32.25,32.2852,62300.0
2014-08-12 11:50:00,36.71,36.72,36.67,36.67,36000.0,32.294,32.3028,32.2588,32.2588,36000.0
2014-08-12 11:55:00,36.67,36.7,36.65,36.67,38600.0,32.2588,32.2852,32.2412,32.2588,38600.0
2014-08-12 12:00:00,36.66,36.7,36.61,36.7,52200.0,32.25,32.2852,32.206,32.2852,52200.0
2014-08-12 12:05:00,36.7,36.7,36.54,36.61,109600.0,32.2852,32.2852,32.1444,32.206,109600.0
2014-08-12 12:10:00,36.61,36.63,36.57,36.61,39200.0,32.206,32.2236,32.1708,32.206,39200.0
2014-08-12 12:15:00,36.62,36.63,36.53,36.55,39100.0,32.2148,32.2236,32.1356,32.1532,39100.0
2014-08-12 12:20:00,36.55,36.56,36.51,36.54,25200.0,32.1532,32.162,32.118,32.1444,25200.0
2014-08-12 12:25:00,36.53,36.58,36.49,36.5,39100.0,32.1356,32.1796,32.1004,32.1092,39100.0
2014-08-12 12:30:00,36.5,36.52,36.49,36.5,17400.0,32.1092,32.1268,32.1004,32.1092,17400.0
2014-08-12 12:35:00,36.5,36.62,36.48,36.61,48300.0,32.1092,32.2148,32.0916,32.206,48300.0
2014-08-12 12:40:00,36.61,36.65,36.6,36.62,27500.0,32.206,32.2412,32.1972,32.2148,27500.0
2014-08-12 12:45:00,36.62,36.64,36.58,36.61,94100.0,32.2148,32.2324,32.1796,32.206,94100.0
2014-08-12 12:50:00,36.6,36.61,36.53,36.56,34200.0,32.1972,32.206,32.1356,32.162,34200.0
2014-08-12 12:55:00,36.58,36.61,36.53,36.54,23300.0,32.1796,32.206,32.1356,32.1444,23300.0
2014-08-12 13:00:00,36.55,36.59,36.55,36.57,34900.0,32.1532,32.1884,32.1532,32.1708,34900.0
2014-08-12 13:05:00,36.57,36.66,36.55,36.65,42800.0,32.1708,32.25,32.1532,32.2412,42800.0
2014-08-12 13:10:00,36.66,36.69,36.63,36.64,34000.0,32.25,32.2764,32.2236,32.2324,34000.0
2014-08-12 13:15:00,36.63,36.68,36.63,36.66,26200.0,32.2236,32.2676,32.2236,32.25,26200.0
2014-08-12 13:20:00,36.65,36.67,36.62,36.65,46800.0,32.2412,32.2588,32.2148,32.2412,46800.0
2014-08-12 13:25:00,36.65,36.68,36.64,36.67,26600.0,32.2412,32.2676,32.2324,32.2588,26600.0
2014-08-12 13:30:00,36.67,36.67,36.58,36.58,24400.0,32.2588,32.2588,32.1796,32.1796,24400.0
2014-08-12 13:35:00,36.58,36.61,36.56,36.59,31200.0,32.1796,32.206,32.162,32.1884,31200.0
2014-08-12 13:40:00,36.58,36.63,36.58,36.62,38200.0,32.1796,32.2236,32.1796,32.2148,38200.0
2014-08-12 13:45:00,36.63,36.64,36.57,36.61,22800.0,32.2236,32.2324,32.1708,32.206,22800.0
2014-08-12 13:50:00,36.61,36.69,36.6,36.67,42400.0,32.206,32.2764,32.1972,32.2588,42400.0
2014-08-12 13:55:00,36.66,36.68,36.63,36.64,25500.0,32.25,32.2676,32.2236,32.2324,25500.0
2014-08-12 14:00:00,36.64,36.66,36.57,36.59,36700.0,32.2324,32.25,32.1708,32.1884,36700.0
2014-08-12 14:05:00,36.58,36.6,36.53,36.53,27300.0,32.1796,32.1972,32.1356,32.1356,27300.0
2014-08-12 14:10:00,36.54,36.55,36.48,36.53,62700.0,32.1444,32.1532,32.0916,32.1356,62700.0
2014-08-12 14:15:00,36.53,36.57,36.5,36.51,66600.0,32.1356,32.1708,32.1092,32.118,66600.0
2014-08-12 14:20:00,36.52,36.54,36.47,36.49,32300.0,32.1268,32.1444,32.0828,32.1004,32300.0
2014-08-12 14:25:00,36.48,36.5,36.4,36.43,43500.0,32.0916,32.1092,32.0213,32.0476,43500.0
2014-08-12 14:30:00,36.43,36.45,36.39,36.45,50900.0,32.0476,32.0652,32.0125,32.0652,50900.0
2014-08-12 14:35:00,36.44,36.5,36.41,36.5,38500.0,32.0564,32.1092,32.0301,32.1092,38500.0
2014-08-12 14:40:00,36.5,36.55,36.47,36.51,34200.0,32.1092,32.1532,32.0828,32.118,34200.0
2014-08-12 14:45:00,36.52,36.54,36.46,36.47,42200.0,32.1268,32.1444,32.074,32.0828,42200.0
2014-08-12 14:50:00,36.48,36.55,36.48,36.52,31000.0,32.0916,32.1532,32.0916,32.1268,31000.0
2014-08-12 14:55:00,36.53,36.54,36.48,36.49,32200.0,32.1356,32.1444,32.0916,32.1004,32200.0
2014-08-12 15:00:00,36.5,36.53,36.49,36.52,30000.0,32.1092,32.1356,32.1004,32.1268,30000.0
2014-08-12 15:05:00,36.51,36.58,36.51,36.58,43200.0,32.118,32.1796,32.118,32.1796,43200.0
2014-08-12 15:10:00,36.58,36.59,36.53,36.54,40600.0,32.1796,32.1884,32.1356,32.1444,40600.0
2014-08-12 15:15:00,36.53,36.57,36.52,36.55,43800.0,32.1356,32.1708,32.1268,32.1532,43800.0
2014-08-12 15:20:00,36.55,36.58,36.51,36.57,58800.0,32.1532,32.1796,32.118,32.1708,58800.0
2014-08-12 15:25:00,36.57,36.57,36.51,36.52,34000.0,32.1708,32.1708,32.118,32.1268,34000.0
2014-08-12 15:30:00,36.52,36.52,36.48,36.48,64300.0,32.1268,32.1268,32.0916,32.0916,64300.0
2014-08-12 15:35:00,36.48,36.57,36.48,36.57,55000.0,32.0916,32.1708,32.0916,32.1708,55000.0
2014-08-12 15:40:00,36.58,36.65,36.57,36.59,103000.0,32.1796,32.2412,32.1708,32.1884,103000.0
2014-08-12 15:45:00,36.59,36.61,36.58,36.58,111500.0,32.1884,32.206,32.1796,32.1796,111500.0
2014-08-12 15:50:00,36.58,36.58,36.51,36.52,121500.0,32.1796,32.1796,32.118,32.1268,121500.0
2014-08-12 15:55:00,36.52,36.53,36.5,36.5,229100.0,32.1268,32.1356,32.1092,32.1092,229100.0
2014-08-13 09:30:00,36.69,36.7,36.57,36.61,131900.0,32.2764,32.2852,32.1708,32.206,131900.0
2014-08-13 09:35:00,36.63,36.72,36.63,36.69,54900.0,32.2236,32.3028,32.2236,32.2764,54900.0
2014-08-13 09:40:00,36.69,36.78,36.61,36.76,103100.0,32.2764,32.3555,32.206,32.3379,103100.0
2014-08-13 09:45:00,36.77,36.81,36.72,36.74,88700.0,32.3467,32.3819,32.3028,32.3204,88700.0
2014-08-13 09:50:00,36.75,36.75,36.69,36.71,43100.0,32.3291,32.3291,32.2764,32.294,43100.0
2014-08-13 09:55:00,36.71,36.75,36.63,36.65,72100.0,32.294,32.3291,32.2236,32.2412,72100.0
2014-08-13 10:00:00,36.65,36.78,36.64,36.75,133600.0,32.2412,32.3555,32.2324,32.3291,133600.0
2014-08-13 10:05:00,36.74,36.86,36.73,36.8,299900.0,32.3204,32.4259,32.3116,32.3731,299900.0
2014-08-13 10:10:00,36.79,36.8,36.73,36.73,72500.0,32.3643,32.3731,32.3116,32.3116,72500.0
2014-08-13 10:15:00,36.74,36.77,36.69,36.72,95400.0,32.3204,32.3467,32.2764,32.3028,95400.0
2014-08-13 10:20:00,36.72,36.77,36.69,36.71,171900.0,32.3028,32.3467,32.2764,32.294,171900.0
2014-08-13 10:25:00,36.72,36.77,36.71,36.75,57000.0,32.3028,32.3467,32.294,32.3291,57000.0
2014-08-13 10:30:00,36.75,36.83,36.74,36.83,90700.0,32.3291,32.3995,32.3204,32.3995,90700.0
2014-08-13 10:35:00,36.82,36.99,36.81,36.94,222900.0,32.3907,32.5403,32.3819,32.4963,222900.0
2014-08-13 10:40:00,36.95,36.97,36.89,36.95,94000.0,32.5051,32.5227,32.4523,32.5051,94000.0
2014-08-13 10:45:00,36.95,37.13,36.95,37.13,234300.0,32.5051,32.6634,32.5051,32.6634,234300.0
2014-08-13 10:50:00,37.13,37.19,37.09,37.12,240500.0,32.6634,32.7162,32.6282,32.6546,240500.0
2014-08-13 10:55:00,37.13,37.13,37.03,37.03,128700.0,32.6634,32.6634,32.5755,32.5755,128700.0
2014-08-13 11:00:00,37.04,37.16,37.04,37.12,84100.0,32.5843,32.6898,32.5843,32.6546,84100.0
2014-08-13 11:05:00,37.13,37.18,37.1,37.18,114900.0,32.6634,32.7074,32.637,32.7074,114900.0
2014-08-13 11:10:00,37.18,37.19,37.13,37.15,124100.0,32.7074,32.7162,32.6634,32.681,124100.0
2014-08-13 11:15:00,37.15,37.21,37.14,37.15,86400.0,32.681,32.7338,32.6722,32.681,86400.0
2014-08-13 11:20:00,37.15,37.22,37.14,37.22,89700.0,32.681,32.7426,32.6722,32.7426,89700.0
2014-08-13 11:25:00,37.22,37.27,37.2,37.22,126800.0,32.7426,32.7866,32.725,32.7426,126800.0
2014-08-13 11:30:00,37.22,37.29,37.19,37.28,82700.0,32.7426,32.8042,32.7162,32.7954,82700.0
2014-08-13 11:35:00,37.27,37.3,37.25,37.29,146000.0,32.7866,32.813,32.769,32.8042,146000.0
2014-08-13 11:40:00,37.3,37.41,37.29,37.36,179300.0,32.813,32.9098,32.8042,32.8658,179300.0
2014-08-13 11:45:00,37.37,37.43,37.35,37.43,120000.0,32.8746,32.9273,32.857,32.9273,120000.0
2014-08-13 11:50:00,37.43,37.46,37.4,37.41,57700.0,32.9273,32.9537,32.901,32.9098,57700.0
2014-08-13 11:55:00,37.42,37.5,37.4,37.43,143900.0,32.9186,32.9889,32.901,32.9273,143900.0
2014-08-13 12:00:00,37.42,37.48,37.38,37.39,136900.0,32.9186,32.9713,32.8834,32.8922,136900.0
2014-08-13 12:05:00,37.39,37.41,37.25,37.29,85800.0,32.8922,32.9098,32.769,32.8042,85800.0
2014-08-13 12:10:00,37.3,37.34,37.25,37.25,50800.0,32.813,32.8482,32.769,32.769,50800.0
2014-08-13 12:15:00,37.25,37.31,37.23,37.3,35300.0,32.769,32.8218,32.7514,32.813,35300.0
2014-08-13 12:20:00,37.3,37.32,37.26,37.29,63100.0,32.813,32.8306,32.7778,32.8042,63100.0
2014-08-13 12:25:00,37.29,37.34,37.27,37.34,88100.0,32.8042,32.8482,32.7866,32.8482,88100.0
2014-08-13 12:30:00,37.33,37.36,37.3,37.35,96300.0,32.8394,32.8658,32.813,32.857,96300.0
2014-08-13 12:35:00,37.35,37.35,37.25,37.25,73800.0,32.857,32.857,32.769,32.769,73800.0
2014-08-13 12:40:00,37.25,37.27,37.22,37.25,32300.0,32.769,32.7866,32.7426,32.769,32300.0
2014-08-13 12:45:00,37.25,37.3,37.24,37.3,60900.0,32.769,32.813,32.7602,32.813,60900.0
2014-08-13 12:50:00,37.3,37.31,37.24,37.25,53600.0,32.813,32.8218,32.7602,32.769,53600.0
2014-08-13 12:55:00,37.25,37.29,37.25,37.26,34100.0,32.769,32.8042,32.769,32.7778,34100.0
2014-08-13 13:00:00,37.26,37.27,37.22,37.25,55400.0,32.7778,32.7866,32.7426,32.769,55400.0
2014-08-13 13:05:00,37.25,37.29,37.24,37.28,33900.0,32.769,32.8042,32.7602,32.7954,33900.0
2014-08-13 13:10:00,37.27,37.32,37.27,37.3,31300.0,32.7866,32.8306,32.7866,32.813,31300.0
2014-08-13 13:15:00,37.3,37.33,37.28,37.28,69300.0,32.813,32.8394,32.7954,32.7954,69300.0
2014-08-13 13:20:00,37.28,37.33,37.28,37.3,26900.0,32.7954,32.8394,32.7954,32.813,26900.0
2014-08-13 13:25:00,37.3,37.33,37.28,37.31,35000.0,32.813,32.8394,32.7954,32.8218,35000.0
2014-08-13 13:30:00,37.31,37.36,37.31,37.34,45600.0,32.8218,32.8658,32.8218,32.8482,45600.0
2014-08-13 13:35:00,37.35,37.4,37.35,37.39,61500.0,32.857,32.901,32.857,32.8922,61500.0
2014-08-13 13:40:00,37.39,37.4,37.36,37.37,21800.0,32.8922,32.901,32.8658,32.8746,21800.0
2014-08-13 13:45:00,37.37,37.38,37.33,37.34,35700.0,32.8746,32.8834,32.8394,32.8482,35700.0
2014-08-13 13:50:00,37.33,37.36,37.3,37.36,30300.0,32.8394,32.8658,32.813,32.8658,30300.0
2014-08-13 13:55:00,37.35,37.4,37.35,37.39,86400.0,32.857,32.901,32.857,32.8922,86400.0
2014-08-13 14:00:00,37.39,37.41,37.35,37.36,70300.0,32.8922,32.9098,32.857,32.8658,70300.0
2014-08-13 14:05:00,37.37,37.4,37.31,37.32,44400.0,32.8746,32.901,32.8218,32.8306,44400.0
2014-08-13 14:10:00,37.32,37.35,37.3,37.34,98900.0,32.8306,32.857,32.813,32.8482,98900.0
2014-08-13 14:15:00,37.34,37.34,37.31,37.32,36600.0,32.8482,32.8482,32.8218,32.8306,36600.0
2014-08-13 14:20:00,37.31,37.33,37.24,37.26,136500.0,32.8218,32.8394,32.7602,32.7778,136500.0
2014-08-13 14:25:00,37.26,37.31,37.23,37.25,44900.0,32.7778,32.8218,32.7514,32.769,44900.0
2014-08-13 14:30:00,37.26,37.26,37.2,37.24,117200.0,32.7778,32.7778,32.725,32.7602,117200.0
2014-08-13 14:35:00,37.25,37.29,37.25,37.27,17900.0,32.769,32.8042,32.769,32.7866,17900.0
2014-08-13 14:40:00,37.26,37.29,37.24,37.28,32000.0,32.7778,32.8042,32.7602,32.7954,32000.0
2014-08-13 14:45:00,37.28,37.31,37.26,37.3,36300.0,32.7954,32.8218,32.7778,32.813,36300.0
2014-08-13 14:50:00,37.29,37.3,37.26,37.27,47600.0,32.8042,32.813,32.7778,32.7866,47600.0
2014-08-13 14:55:00,37.28,37.29,37.25,37.27,33200.0,32.7954,32.8042,32.769,32.7866,33200.0
2014-08-13 15:00:00,37.27,37.28,37.22,37.25,47700.0,32.7866,32.7954,32.7426,32.769,47700.0
2014-08-13 15:05:00,37.25,37.25,37.2,37.23,96500.0,32.769,32.769,32.725,32.7514,96500.0
2014-08-13 15:10:00,37.23,37.27,37.22,37.25,35400.0,32.7514,32.7866,32.7426,32.769,35400.0
2014-08-13 15:15:00,37.26,37.28,37.23,37.24,51500.0,32.7778,32.7954,32.7514,32.7602,51500.0
2014-08-13 15:20:00,37.24,37.27,37.24,37.27,42600.0,32.7602,32.7866,32.7602,32.7866,42600.0
2014-08-13 15:25:00,37.26,37.28,37.23,37.23,51100.0,32.7778,32.7954,32.7514,32.7514,51100.0
2014-08-13 15:30:00,37.23,37.26,37.21,37.25,73200.0,32.7514,32.7778,32.7338,32.769,73200.0
2014-08-13 15:35:00,37.25,37.29,37.23,37.26,69300.0,32.769,32.8042,32.7514,32.7778,69300.0
2014-08-13 15:40:00,37.27,37.31,37.26,37.3,56200.0,32.7866,32.8218,32.7778,32.813,56200.0
2014-08-13 15:45:00,37.31,37.34,37.3,37.31,104300.0,32.8218,32.8482,32.813,32.8218,104300.0
2014-08-13 15:50:00,37.32,37.32,37.29,37.29,135200.0,32.8306,32.8306,32.8042,32.8042,135200.0
2014-08-13 15:55:00,37.29,37.3,37.25,37.28,205900.0,32.8042,32.813,32.769,32.7954,205900.0
2014-08-14 09:30:00,37.39,37.48,37.36,37.45,154900.0,32.8922,32.9713,32.8658,32.9449,154900.0
2014-08-14 09:35:00,37.46,37.71,37.46,37.63,231400.0,32.9537,33.1737,32.9537,33.1033,231400.0
2014-08-14 09:40:00,37.63,37.65,37.49,37.51,141300.0,33.1033,33.1209,32.9801,32.9977,141300.0
2014-08-14 09:45:00,37.5,37.77,37.5,37.76,195700.0,32.9889,33.2264,32.9889,33.2177,195700.0
2014-08-14 09:50:00,37.76,37.77,37.68,37.73,98700.0,33.2177,33.2264,33.1473,33.1913,98700.0
2014-08-14 09:55:00,37.73,37.82,37.72,37.75,121100.0,33.1913,33.2704,33.1825,33.2089,121100.0
2014-08-14 10:00:00,37.75,37.8,37.62,37.68,123300.0,33.2089,33.2528,33.0945,33.1473,123300.0
2014-08-14 10:05:00,37.67,37.74,37.6,37.64,134700.0,33.1385,33.2001,33.0769,33.1121,134700.0
2014-08-14 10:10:00,37.63,37.63,37.52,37.53,89900.0,33.1033,33.1033,33.0065,33.0153,89900.0
2014-08-14 10:15:00,37.54,37.78,37.54,37.78,120100.0,33.0241,33.2352,33.0241,33.2352,120100.0
2014-08-14 10:20:00,37.78,37.84,37.73,37.81,141400.0,33.2352,33.288,33.1913,33.2616,141400.0
2014-08-14 10:25:00,37.82,37.85,37.78,37.83,174200.0,33.2704,33.2968,33.2352,33.2792,174200.0
2014-08-14 10:30:00,37.84,38.07,37.84,37.99,414000.0,33.288,33.4904,33.288,33.42,414000.0
2014-08-14 10:35:00,37.98,38.02,37.88,37.91,179600.0,33.4112,33.4464,33.3232,33.3496,179600.0
2014-08-14 10:40:00,37.91,38.0,37.91,37.98,70600.0,33.3496,33.4288,33.3496,33.4112,70600.0
2014-08-14 10:45:00,37.98,38.05,37.98,38.02,74100.0,33.4112,33.4728,33.4112,33.4464,74100.0
2014-08-14 10:50:00,38.02,38.08,38.01,38.06,114000.0,33.4464,33.4992,33.4376,33.4816,114000.0
2014-08-14 10:55:00,38.06,38.15,38.01,38.15,186300.0,33.4816,33.5607,33.4376,33.5607,186300.0
2014-08-14 11:00:00,38.14,38.14,38.02,38.05,69500.0,33.5519,33.5519,33.4464,33.4728,69500.0
2014-08-14 11:05:00,38.06,38.18,38.06,38.18,146700.0,33.4816,33.5871,33.4816,33.5871,146700.0
2014-08-14 11:10:00,38.18,38.22,38.09,38.11,130700.0,33.5871,33.6223,33.508,33.5255,130700.0
2014-08-14 11:15:00,38.11,38.14,38.07,38.13,75000.0,33.5255,33.5519,33.4904,33.5431,75000.0
2014-08-14 11:20:00,38.13,38.14,38.08,38.08,51100.0,33.5431,33.5519,33.4992,33.4992,51100.0
2014-08-14 11:25:00,38.09,38.09,38.0,38.05,161800.0,33.508,33.508,33.4288,33.4728,161800.0
2014-08-14 11:30:00,38.06,38.14,38.06,38.07,97700.0,33.4816,33.5519,33.4816,33.4904,97700.0
2014-08-14 11:35:00,38.06,38.11,38.02,38.07,77300.0,33.4816,33.5255,33.4464,33.4904,77300.0
2014-08-14 11:40:00,38.08,38.09,38.05,38.08,51100.0,33.4992,33.508,33.4728,33.4992,51100.0
2014-08-14 11:45:00,38.08,38.16,38.08,38.15,77800.0,33.4992,33.5695,33.4992,33.5607,77800.0
2014-08-14 11:50:00,38.16,38.19,38.12,38.13,61300.0,33.5695,33.5959,33.5343,33.5431,61300.0
2014-08-14 11:55:00,38.13,38.21,38.13,38.2,59800.0,33.5431,33.6135,33.5431,33.6047,59800.0
2014-08-14 12:00:00,38.2,38.21,38.19,38.2,52900.0,33.6047,33.6135,33.5959,33.6047,52900.0
2014-08-14 12:05:00,38.21,38.26,38.18,38.19,115500.0,33.6135,33.6575,33.5871,33.5959,115500.0
2014-08-14 12:10:00,38.19,38.24,38.18,38.2,66600.0,33.5959,33.6399,33.5871,33.6047,66600.0
2014-08-14 12:15:00,38.19,38.2,38.15,38.16,65700.0,33.5959,33.6047,33.5607,33.5695,65700.0
2014-08-14 12:20:00,38.16,38.17,38.06,38.08,105900.0,33.5695,33.5783,33.4816,33.4992,105900.0
2014-08-14 12:25:00,38.07,38.16,38.07,38.11,69900.0,33.4904,33.5695,33.4904,33.5255,69900.0
2014-08-14 12:30:00,38.11,38.14,38.08,38.14,39900.0,33.5255,33.5519,33.4992,33.5519,39900.0
2014-08-14 12:35:00,38.14,38.15,38.11,38.12,67200.0,33.5519,33.5607,33.5255,33.5343,67200.0
2014-08-14 12:40:00,38.13,38.14,38.09,38.13,33600.0,33.5431,33.5519,33.508,33.5431,33600.0
2014-08-14 12:45:00,38.12,38.13,38.09,38.1,52500.0,33.5343,33.5431,33.508,33.5168,52500.0
2014-08-14 12:50:00,38.09,38.13,38.09,38.11,34200.0,33.508,33.5431,33.508,33.5255,34200.0
2014-08-14 12:55:00,38.11,38.11,38.07,38.07,34900.0,33.5255,33.5255,33.4904,33.4904,34900.0
2014-08-14 13:00:00,38.07,38.09,38.04,38.08,56000.0,33.4904,33.508,33.464,33.4992,56000.0
2014-08-14 13:05:00,38.08,38.09,38.02,38.04,52200.0,33.4992,33.508,33.4464,33.464,52200.0
2014-08-14 13:10:00,38.05,38.19,38.05,38.19,78300.0,33.4728,33.5959,33.4728,33.5959,78300.0
2014-08-14 13:15:00,38.18,38.27,38.18,38.26,139300.0,33.5871,33.6663,33.5871,33.6575,139300.0
2014-08-14 13:20:00,38.25,38.33,38.24,38.3,212800.0,33.6487,33.7191,33.6399,33.6927,212800.0
2014-08-14 13:25:00,38.3,38.31,38.27,38.28,110800.0,33.6927,33.7015,33.6663,33.6751,110800.0
2014-08-14 13:30:00,38.28,38.28,38.25,38.27,37300.0,33.6751,33.6751,33.6487,33.6663,37300.0
2014-08-14 13:35:00,38.26,38.36,38.26,38.28,112200.0,33.6575,33.7455,33.6575,33.6751,112200.0
2014-08-14 13:40:00,38.29,38.33,38.27,38.27,72700.0,33.6839,33.7191,33.6663,33.6663,72700.0
2014-08-14 13:45:00,38.27,38.31,38.25,38.28,76000.0,33.6663,33.7015,33.6487,33.6751,76000.0
2014-08-14 13:50:00,38.29,38.29,38.26,38.27,33700.0,33.6839,33.6839,33.6575,33.6663,33700.0
2014-08-14 13:55:00,38.28,38.32,38.28,38.3,63300.0,33.6751,33.7103,33.6751,33.6927,63300.0
2014-08-14 14:00:00,38.29,38.33,38.28,38.28,86300.0,33.6839,33.7191,33.6751,33.6751,86300.0
2014-08-14 14:05:00,38.28,38.29,38.23,38.28,63200.0,33.6751,33.6839,33.6311,33.6751,63200.0
2014-08-14 14:10:00,38.28,38.31,38.28,38.29,62600.0,33.6751,33.7015,33.6751,33.6839,62600.0
2014-08-14 14:15:00,38.29,38.34,38.29,38.34,116900.0,33.6839,33.7279,33.6839,33.7279,116900.0
2014-08-14 14:20:00,38.34,38.38,38.33,38.37,172900.0,33.7279,33.7631,33.7191,33.7543,172900.0
2014-08-14 14:25:00,38.37,38.4,38.37,38.38,96400.0,33.7543,33.7807,33.7543,33.7631,96400.0
2014-08-14 14:30:00,38.38,38.4,38.34,38.34,61000.0,33.7631,33.7807,33.7279,33.7279,61000.0
2014-08-14 14:35:00,38.35,38.37,38.31,38.34,57400.0,33.7367,33.7543,33.7015,33.7279,57400.0
2014-08-14 14:40:00,38.33,38.38,38.33,38.38,70200.0,33.7191,33.7631,33.7191,33.7631,70200.0
2014-08-14 14:45:00,38.37,38.4,38.34,38.37,87500.0,33.7543,33.7807,33.7279,33.7543,87500.0
2014-08-14 14:50:00,38.37,38.4,38.36,38.37,78500.0,33.7543,33.7807,33.7455,33.7543,78500.0
2014-08-14 14:55:00,38.36,38.39,38.32,38.33,39700.0,33.7455,33.7719,33.7103,33.7191,39700.0
2014-08-14 15:00:00,38.33,38.37,38.31,38.32,125000.0,33.7191,33.7543,33.7015,33.7103,125000.0
2014-08-14 15:05:00,38.32,38.35,38.32,38.33,134100.0,33.7103,33.7367,33.7103,33.7191,134100.0
2014-08-14 15:10:00,38.32,38.33,38.3,38.32,50500.0,33.7103,33.7191,33.6927,33.7103,50500.0
2014-08-14 15:15:00,38.32,38.35,38.31,38.34,48500.0,33.7103,33.7367,33.7015,33.7279,48500.0
2014-08-14 15:20:00,38.34,38.38,38.34,38.36,52800.0,33.7279,33.7631,33.7279,33.7455,52800.0
2014-08-14 15:25:00,38.36,38.37,38.35,38.37,44500.0,33.7455,33.7543,33.7367,33.7543,44500.0
2014-08-14 15:30:00,38.36,38.4,38.34,38.34,105400.0,33.7455,33.7807,33.7279,33.7279,105400.0
2014-08-14 15:35:00,38.33,38.35,38.32,38.33,66600.0,33.7191,33.7367,33.7103,33.7191,66600.0
2014-08-14 15:40:00,38.32,38.39,38.32,38.39,142800.0,33.7103,33.7719,33.7103,33.7719,142800.0
2014-08-14 15:45:00,38.39,38.41,38.37,38.38,233000.0,33.7719,33.7895,33.7543,33.7631,233000.0
2014-08-14 15:50:00,38.38,38.41,38.35,38.41,245100.0,33.7631,33.7895,33.7367,33.7895,245100.0
2014-08-14 15:55:00,38.4,38.42,38.37,38.41,289100.0,33.7807,33.7983,33.7543,33.7895,289100.0
2014-08-15 09:30:00,38.52,38.63,38.37,38.37,554300.0,33.8862,33.983,33.7543,33.7543,554300.0
2014-08-15 09:35:00,38.37,38.56,38.36,38.47,187500.0,33.7543,33.9214,33.7455,33.8422,187500.0
2014-08-15 09:40:00,38.46,38.52,38.33,38.46,165000.0,33.8334,33.8862,33.7191,33.8334,165000.0
2014-08-15 09:45:00,38.46,38.51,38.42,38.42,170500.0,33.8334,33.8774,33.7983,33.7983,170500.0
2014-08-15 09:50:00,38.43,38.51,38.39,38.46,166900.0,33.8071,33.8774,33.7719,33.8334,166900.0
2014-08-15 09:55:00,38.45,38.46,38.39,38.42,133900.0,33.8246,33.8334,33.7719,33.7983,133900.0
2014-08-15 10:00:00,38.43,38.58,38.41,38.53,180000.0,33.8071,33.939,33.7895,33.895,180000.0
2014-08-15 10:05:00,38.54,38.55,38.48,38.52,46200.0,33.9038,33.9126,33.851,33.8862,46200.0
2014-08-15 10:10:00,38.53,38.55,38.51,38.52,65500.0,33.895,33.9126,33.8774,33.8862,65500.0
2014-08-15 10:15:00,38.53,38.55,38.5,38.54,100700.0,33.895,33.9126,33.8686,33.9038,100700.0
2014-08-15 10:20:00,38.55,38.58,38.52,38.57,69200.0,33.9126,33.939,33.8862,33.9302,69200.0
2014-08-15 10:25:00,38.57,38.57,38.5,38.5,44100.0,33.9302,33.9302,33.8686,33.8686,44100.0
2014-08-15 10:30:00,38.5,38.54,38.5,38.52,90500.0,33.8686,33.9038,33.8686,33.8862,90500.0
2014-08-15 10:35:00,38.53,38.53,38.44,38.5,99000.0,33.895,33.895,33.8159,33.8686,99000.0
2014-08-15 10:40:00,38.5,38.51,38.34,38.38,211600.0,33.8686,33.8774,33.7279,33.7631,211600.0
2014-08-15 10:45:00,38.39,38.42,38.21,38.35,359100.0,33.7719,33.7983,33.6135,33.7367,359100.0
2014-08-15 10:50:00,38.35,38.39,38.13,38.16,314600.0,33.7367,33.7719,33.5431,33.5695,314600.0
2014-08-15 10:55:00,38.16,38.16,37.93,38.09,390000.0,33.5695,33.5695,33.3672,33.508,390000.0
2014-08-15 11:00:00,38.09,38.09,37.93,37.95,211100.0,33.508,33.508,33.3672,33.3848,211100.0
2014-08-15 11:05:00,37.95,38.19,37.92,38.12,217600.0,33.3848,33.5959,33.3584,33.5343,217600.0
2014-08-15 11:10:00,38.13,38.27,38.09,38.17,67500.0,33.5431,33.6663,33.508,33.5783,67500.0
2014-08-15 11:15:00,38.17,38.25,38.16,38.2,69800.0,33.5783,33.6487,33.5695,33.6047,69800.0
2014-08-15 11:20:00,38.2,38.2,38.1,38.14,158000.0,33.6047,33.6047,33.5168,33.5519,158000.0
2014-08-15 11:25:00,38.14,38.14,38.01,38.01,109200.0,33.5519,33.5519,33.4376,33.4376,109200.0
2014-08-15 11:30:00,38.03,38.1,37.97,37.97,127100.0,33.4552,33.5168,33.4024,33.4024,127100.0
2014-08-15 11:35:00,37.98,38.12,37.97,38.11,131800.0,33.4112,33.5343,33.4024,33.5255,131800.0
2014-08-15 11:40:00,38.11,38.13,38.04,38.13,42700.0,33.5255,33.5431,33.464,33.5431,42700.0
2014-08-15 11:45:00,38.13,38.14,37.97,37.99,74300.0,33.5431,33.5519,33.4024,33.42,74300.0
2014-08-15 11:50:00,37.99,37.99,37.81,37.84,153900.0,33.42,33.42,33.2616,33.288,153900.0
2014-08-15 11:55:00,37.84,37.97,37.81,37.96,87000.0,33.288,33.4024,33.2616,33.3936,87000.0
2014-08-15 12:00:00,37.95,38.02,37.88,38.02,81300.0,33.3848,33.4464,33.3232,33.4464,81300.0
2014-08-15 12:05:00,38.02,38.25,37.99,38.25,208300.0,33.4464,33.6487,33.42,33.6487,208300.0
2014-08-15 12:10:00,38.25,38.31,38.21,38.24,96000.0,33.6487,33.7015,33.6135,33.6399,96000.0
2014-08-15 12:15:00,38.25,38.3,38.16,38.22,69500.0,33.6487,33.6927,33.5695,33.6223,69500.0
2014-08-15 12:20:00,38.22,38.25,38.11,38.25,84700.0,33.6223,33.6487,33.5255,33.6487,84700.0
2014-08-15 12:25:00,38.26,38.37,38.23,38.33,59800.0,33.6575,33.7543,33.6311,33.7191,59800.0
2014-08-15 12:30:00,38.34,38.34,38.23,38.25,49100.0,33.7279,33.7279,33.6311,33.6487,49100.0
2014-08-15 12:35:00,38.24,38.33,38.22,38.29,42800.0,33.6399,33.7191,33.6223,33.6839,42800.0
2014-08-15 12:40:00,38.29,38.44,38.26,38.43,95500.0,33.6839,33.8159,33.6575,33.8071,95500.0
2014-08-15 12:45:00,38.43,38.43,38.28,38.3,104100.0,33.8071,33.8071,33.6751,33.6927,104100.0
2014-08-15 12:50:00,38.3,38.33,38.26,38.28,34900.0,33.6927,33.7191,33.6575,33.6751,34900.0
2014-08-15 12:55:00,38.29,38.35,38.21,38.23,66100.0,33.6839,33.7367,33.6135,33.6311,66100.0
2014-08-15 13:00:00,38.21,38.23,38.12,38.13,100500.0,33.6135,33.6311,33.5343,33.5431,100500.0
2014-08-15 13:05:00,38.14,38.21,38.12,38.17,86300.0,33.5519,33.6135,33.5343,33.5783,86300.0
2014-08-15 13:10:00,38.16,38.22,38.13,38.13,48800.0,33.5695,33.6223,33.5431,33.5431,48800.0
2014-08-15 13:15:00,38.14,38.17,38.09,38.11,103900.0,33.5519,33.5783,33.508,33.5255,103900.0
2014-08-15 13:20:00,38.1,38.14,38.07,38.09,76500.0,33.5168,33.5519,33.4904,33.508,76500.0
2014-08-15 13:25:00,38.1,38.21,38.1,38.19,30600.0,33.5168,33.6135,33.5168,33.5959,30600.0
2014-08-15 13:30:00,38.2,38.23,38.13,38.22,55600.0,33.6047,33.6311,33.5431,33.6223,55600.0
2014-08-15 13:35:00,38.21,38.25,38.18,38.22,50500.0,33.6135,33.6487,33.5871,33.6223,50500.0
2014-08-15 13:40:00,38.24,38.31,38.24,38.29,56200.0,33.6399,33.7015,33.6399,33.6839,56200.0
2014-08-15 13:45:00,38.3,38.3,38.25,38.26,41800.0,33.6927,33.6927,33.6487,33.6575,41800.0
2014-08-15 13:50:00,38.26,38.31,38.18,38.24,71700.0,33.6575,33.7015,33.5871,33.6399,71700.0
2014-08-15 13:55:00,38.25,38.27,38.2,38.23,98700.0,33.6487,33.6663,33.6047,33.6311,98700.0
2014-08-15 14:00:00,38.23,38.32,38.21,38.32,139100.0,33.6311,33.7103,33.6135,33.7103,139100.0
2014-08-15 14:05:00,38.31,38.37,38.3,38.37,53000.0,33.7015,33.7543,33.6927,33.7543,53000.0
2014-08-15 14:10:00,38.36,38.41,38.35,38.39,80200.0,33.7455,33.7895,33.7367,33.7719,80200.0
2014-08-15 14:15:00,38.39,38.44,38.38,38.43,64600.0,33.7719,33.8159,33.7631,33.8071,64600.0
2014-08-15 14:20:00,38.42,38.49,38.41,38.48,89100.0,33.7983,33.8598,33.7895,33.851,89100.0
2014-08-15 14:25:00,38.49,38.56,38.48,38.54,139000.0,33.8598,33.9214,33.851,33.9038,139000.0
2014-08-15 14:30:00,38.54,38.58,38.51,38.54,119800.0,33.9038,33.939,33.8774,33.9038,119800.0
2014-08-15 14:35:00,38.54,38.56,38.52,38.56,51000.0,33.9038,33.9214,33.8862,33.9214,51000.0
2014-08-15 14:40:00,38.56,38.61,38.52,38.52,95600.0,33.9214,33.9654,33.8862,33.8862,95600.0
2014-08-15 14:45:00,38.53,38.56,38.52,38.55,41000.0,33.895,33.9214,33.8862,33.9126,41000.0
2014-08-15 14:50:00,38.55,38.55,38.52,38.55,87000.0,33.9126,33.9126,33.8862,33.9126,87000.0
2014-08-15 14:55:00,38.55,38.55,38.52,38.53,78800.0,33.9126,33.9126,33.8862,33.895,78800.0
2014-08-15 15:00:00,38.53,38.56,38.53,38.54,89100.0,33.895,33.9214,33.895,33.9038,89100.0
2014-08-15 15:05:00,38.55,38.55,38.51,38.53,75700.0,33.9126,33.9126,33.8774,33.895,75700.0
2014-08-15 15:10:00,38.53,38.55,38.49,38.5,68700.0,33.895,33.9126,33.8598,33.8686,68700.0
2014-08-15 15:15:00,38.5,38.5,38.45,38.45,99300.0,33.8686,33.8686,33.8246,33.8246,99300.0
2014-08-15 15:20:00,38.46,38.46,38.42,38.45,61900.0,33.8334,33.8334,33.7983,33.8246,61900.0
2014-08-15 15:25:00,38.45,38.46,38.42,38.43,80600.0,33.8246,33.8334,33.7983,33.8071,80600.0
2014-08-15 15:30:00,38.43,38.51,38.43,38.5,102600.0,33.8071,33.8774,33.8071,33.8686,102600.0
2014-08-15 15:35:00,38.5,38.55,38.5,38.5,125100.0,33.8686,33.9126,33.8686,33.8686,125100.0
2014-08-15 15:40:00,38.5,38.54,38.5,38.52,116200.0,33.8686,33.9038,33.8686,33.8862,116200.0
2014-08-15 15:45:00,38.51,38.52,38.49,38.51,152000.0,33.8774,33.8862,33.8598,33.8774,152000.0
2014-08-15 15:50:00,38.5,38.58,38.5,38.57,167600.0,33.8686,33.939,33.8686,33.9302,167600.0
2014-08-15 15:55:00,38.57,38.57,38.52,38.54,240200.0,33.9302,33.9302,33.8862,33.9038,240200.0
2014-08-18 09:30:00,38.92,39.17,38.81,39.11,412700.0,34.2381,34.458,34.1413,34.4053,412700.0
2014-08-18 09:35:00,39.15,39.4,39.15,39.36,372400.0,34.4404,34.6604,34.4404,34.6252,372400.0
2014-08-18 09:40:00,39.36,39.64,39.24,39.47,485300.0,34.6252,34.8715,34.5196,34.7219,485300.0
2014-08-18 09:45:00,39.47,39.57,39.41,39.48,207400.0,34.7219,34.8099,34.6692,34.7307,207400.0
2014-08-18 09:50:00,39.48,39.69,39.43,39.69,263900.0,34.7307,34.9155,34.6868,34.9155,263900.0
2014-08-18 09:55:00,39.68,39.78,39.64,39.76,237800.0,34.9067,34.9947,34.8715,34.9771,237800.0
2014-08-18 10:00:00,39.76,39.77,39.62,39.73,233300.0,34.9771,34.9859,34.8539,34.9507,233300.0
2014-08-18 10:05:00,39.73,39.73,39.51,39.54,315100.0,34.9507,34.9507,34.7571,34.7835,315100.0
2014-08-18 10:10:00,39.53,39.57,39.48,39.5,134200.0,34.7747,34.8099,34.7307,34.7483,134200.0
2014-08-18 10:15:00,39.51,39.58,39.48,39.52,103600.0,34.7571,34.8187,34.7307,34.7659,103600.0
2014-08-18 10:20:00,39.52,39.54,39.46,39.49,111500.0,34.7659,34.7835,34.7131,34.7395,111500.0
2014-08-18 10:25:00,39.5,39.54,39.46,39.48,115100.0,34.7483,34.7835,34.7131,34.7307,115100.0
2014-08-18 10:30:00,39.48,39.5,39.44,39.5,98900.0,34.7307,34.7483,34.6956,34.7483,98900.0
2014-08-18 10:35:00,39.5,39.58,39.47,39.58,306700.0,34.7483,34.8187,34.7219,34.8187,306700.0
2014-08-18 10:40:00,39.58,39.64,39.57,39.63,194600.0,34.8187,34.8715,34.8099,34.8627,194600.0
2014-08-18 10:45:00,39.64,39.64,39.55,39.59,76900.0,34.8715,34.8715,34.7923,34.8275,76900.0
2014-08-18 10:50:00,39.59,39.59,39.49,39.58,105800.0,34.8275,34.8275,34.7395,34.8187,105800.0
2014-08-18 10:55:00,39.57,39.6,39.47,39.48,92200.0,34.8099,34.8363,34.7219,34.7307,92200.0
2014-08-18 11:00:00,39.48,39.54,39.44,39.45,97400.0,34.7307,34.7835,34.6956,34.7044,97400.0
2014-08-18 11:05:00,39.44,39.45,39.4,39.42,94800.0,34.6956,34.7044,34.6604,34.678,94800.0
2014-08-18 11:10:00,39.42,39.45,39.37,39.38,76400.0,34.678,34.7044,34.634,34.6428,76400.0
2014-08-18 11:15:00,39.37,39.44,39.31,39.41,160000.0,34.634,34.6956,34.5812,34.6692,160000.0
2014-08-18 11:20:00,39.41,39.42,39.37,39.39,99200.0,34.6692,34.678,34.634,34.6516,99200.0
2014-08-18 11:25:00,39.4,39.4,39.34,39.39,64000.0,34.6604,34.6604,34.6076,34.6516,64000.0
2014-08-18 11:30:00,39.38,39.4,39.33,39.39,112000.0,34.6428,34.6604,34.5988,34.6516,112000.0
2014-08-18 11:35:00,39.39,39.5,39.38,39.5,87500.0,34.6516,34.7483,34.6428,34.7483,87500.0
2014-08-18 11:40:00,39.5,39.53,39.49,39.49,62200.0,34.7483,34.7747,34.7395,34.7395,62200.0
2014-08-18 11:45:00,39.49,39.51,39.42,39.45,41700.0,34.7395,34.7571,34.678,34.7044,41700.0
2014-08-18 11:50:00,39.43,39.48,39.37,39.42,47400.0,34.6868,34.7307,34.634,34.678,47400.0
2014-08-18 11:55:00,39.43,39.5,39.42,39.48,60300.0,34.6868,34.7483,34.678,34.7307,60300.0
2014-08-18 12:00:00,39.48,39.52,39.46,39.48,97200.0,34.7307,34.7659,34.7131,34.7307,97200.0
2014-08-18 12:05:00,39.48,39.56,39.47,39.55,85000.0,34.7307,34.8011,34.7219,34.7923,85000.0
2014-08-18 12:10:00,39.55,39.57,39.53,39.56,53300.0,34.7923,34.8099,34.7747,34.8011,53300.0
2014-08-18 12:15:00,39.56,39.59,39.55,39.57,75400.0,34.8011,34.8275,34.7923,34.8099,75400.0
2014-08-18 12:20:00,39.57,39.58,39.51,39.56,49600.0,34.8099,34.8187,34.7571,34.8011,49600.0
2014-08-18 12:25:00,39.55,39.56,39.48,39.48,40500.0,34.7923,34.8011,34.7307,34.7307,40500.0
2014-08-18 12:30:00,39.48,39.52,39.45,39.49,47500.0,34.7307,34.7659,34.7044,34.7395,47500.0
2014-08-18 12:35:00,39.49,39.52,39.45,39.45,48300.0,34.7395,34.7659,34.7044,34.7044,48300.0
2014-08-18 12:40:00,39.45,39.5,39.43,39.45,54500.0,34.7044,34.7483,34.6868,34.7044,54500.0
2014-08-18 12:45:00,39.45,39.45,39.4,39.42,39600.0,34.7044,34.7044,34.6604,34.678,39600.0
2014-08-18 12:50:00,39.42,39.43,39.35,39.37,38100.0,34.678,34.6868,34.6164,34.634,38100.0
2014-08-18 12:55:00,39.37,39.37,39.32,39.32,50500.0,34.634,34.634,34.59,34.59,50500.0
2014-08-18 13:00:00,39.32,39.38,39.29,39.31,60700.0,34.59,34.6428,34.5636,34.5812,60700.0
2014-08-18 13:05:00,39.31,39.37,39.27,39.36,59500.0,34.5812,34.634,34.546,34.6252,59500.0
2014-08-18 13:10:00,39.37,39.37,39.27,39.28,70000.0,34.634,34.634,34.546,34.5548,70000.0
2014-08-18 13:15:00,39.29,39.31,39.28,39.3,28800.0,34.5636,34.5812,34.5548,34.5724,28800.0
2014-08-18 13:20:00,39.29,39.31,39.27,39.29,28900.0,34.5636,34.5812,34.546,34.5636,28900.0
2014-08-18 13:25:00,39.29,39.33,39.27,39.3,28700.0,34.5636,34.5988,34.546,34.5724,28700.0
2014-08-18 13:30:00,39.31,39.33,39.28,39.28,40900.0,34.5812,34.5988,34.5548,34.5548,40900.0
2014-08-18 13:35:00,39.29,39.35,39.29,39.33,48900.0,34.5636,34.6164,34.5636,34.5988,48900.0
2014-08-18 13:40:00,39.34,39.38,39.34,39.36,42700.0,34.6076,34.6428,34.6076,34.6252,42700.0
2014-08-18 13:45:00,39.36,39.4,39.34,39.38,57000.0,34.6252,34.6604,34.6076,34.6428,57000.0
2014-08-18 13:50:00,39.39,39.4,39.33,39.33,100900.0,34.6516,34.6604,34.5988,34.5988,100900.0
2014-08-18 13:55:00,39.32,39.36,39.31,39.35,35200.0,34.59,34.6252,34.5812,34.6164,35200.0
2014-08-18 14:00:00,39.34,39.38,39.33,39.38,75900.0,34.6076,34.6428,34.5988,34.6428,75900.0
2014-08-18 14:05:00,39.38,39.38,39.34,39.37,33100.0,34.6428,34.6428,34.6076,34.634,33100.0
2014-08-18 14:10:00,39.36,39.41,39.34,39.34,63300.0,34.6252,34.6692,34.6076,34.6076,63300.0
2014-08-18 14:15:00,39.34,39.35,39.27,39.27,57900.0,34.6076,34.6164,34.546,34.546,57900.0
2014-08-18 14:20:00,39.27,39.29,39.25,39.28,50600.0,34.546,34.5636,34.5284,34.5548,50600.0
2014-08-18 14:25:00,39.28,39.3,39.26,39.26,47900.0,34.5548,34.5724,34.5372,34.5372,47900.0
2014-08-18 14:30:00,39.27,39.32,39.27,39.31,35000.0,34.546,34.59,34.546,34.5812,35000.0
2014-08-18 14:35:00,39.31,39.33,39.29,39.3,39500.0,34.5812,34.5988,34.5636,34.5724,39500.0
2014-08-18 14:40:00,39.3,39.35,39.29,39.35,31900.0,34.5724,34.6164,34.5636,34.6164,31900.0
2014-08-18 14:45:00,39.34,39.36,39.31,39.34,57500.0,34.6076,34.6252,34.5812,34.6076,57500.0
2014-08-18 14:50:00,39.33,39.37,39.33,39.37,48000.0,34.5988,34.634,34.5988,34.634,48000.0
2014-08-18 14:55:00,39.36,39.39,39.34,39.38,53600.0,34.6252,34.6516,34.6076,34.6428,53600.0
2014-08-18 15:00:00,39.38,39.44,39.38,39.42,68800.0,34.6428,34.6956,34.6428,34.678,68800.0
2014-08-18 15:05:00,39.41,39.45,39.39,39.45,81700.0,34.6692,34.7044,34.6516,34.7044,81700.0
2014-08-18 15:10:00,39.45,39.46,39.38,39.38,54800.0,34.7044,34.7131,34.6428,34.6428,54800.0
2014-08-18 15:15:00,39.38,39.4,39.34,39.4,45000.0,34.6428,34.6604,34.6076,34.6604,45000.0
2014-08-18 15:20:00,39.4,39.41,39.38,39.39,74000.0,34.6604,34.6692,34.6428,34.6516,74000.0
2014-08-18 15:25:00,39.4,39.43,39.39,39.41,75800.0,34.6604,34.6868,34.6516,34.6692,75800.0
2014-08-18 15:30:00,39.41,39.42,39.38,39.38,37400.0,34.6692,34.678,34.6428,34.6428,37400.0
2014-08-18 15:35:00,39.39,39.41,39.38,39.4,73800.0,34.6516,34.6692,34.6428,34.6604,73800.0
2014-08-18 15:40:00,39.4,39.46,39.39,39.43,130500.0,34.6604,34.7131,34.6516,34.6868,130500.0
2014-08-18 15:45:00,39.44,39.46,39.43,39.45,88600.0,34.6956,34.7131,34.6868,34.7044,88600.0
2014-08-18 15:50:00,39.45,39.49,39.45,39.49,296300.0,34.7044,34.7395,34.7044,34.7395,296300.0
2014-08-18 15:55:00,39.49,39.52,39.48,39.51,402100.0,34.7395,34.7659,34.7307,34.7571,402100.0
2014-08-19 09:30:00,39.73,39.74,39.55,39.64,180500.0,34.9507,34.9595,34.7923,34.8715,180500.0
2014-08-19 09:35:00,39.64,39.79,39.64,39.77,213600.0,34.8715,35.0035,34.8715,34.9859,213600.0
2014-08-19 09:40:00,39.77,39.9,39.75,39.75,264700.0,34.9859,35.1002,34.9683,34.9683,264700.0
2014-08-19 09:45:00,39.75,39.76,39.64,39.69,146400.0,34.9683,34.9771,34.8715,34.9155,146400.0
2014-08-19 09:50:00,39.69,39.8,39.69,39.79,141700.0,34.9155,35.0122,34.9155,35.0035,141700.0
2014-08-19 09:55:00,39.78,39.78,39.67,39.72,61100.0,34.9947,34.9947,34.8979,34.9419,61100.0
2014-08-19 10:00:00,39.72,39.79,39.72,39.78,60800.0,34.9419,35.0035,34.9419,34.9947,60800.0
2014-08-19 10:05:00,39.79,39.79,39.64,39.67,74200.0,35.0035,35.0035,34.8715,34.8979,74200.0
2014-08-19 10:10:00,39.66,39.71,39.65,39.68,63900.0,34.8891,34.9331,34.8803,34.9067,63900.0
2014-08-19 10:15:00,39.69,39.76,39.65,39.74,145500.0,34.9155,34.9771,34.8803,34.9595,145500.0
2014-08-19 10:20:00,39.74,39.81,39.72,39.76,119700.0,34.9595,35.021,34.9419,34.9771,119700.0
2014-08-19 10:25:00,39.76,39.77,39.65,39.68,103000.0,34.9771,34.9859,34.8803,34.9067,103000.0
2014-08-19 10:30:00,39.69,39.73,39.65,39.65,86800.0,34.9155,34.9507,34.8803,34.8803,86800.0
2014-08-19 10:35:00,39.66,39.67,39.58,39.64,102600.0,34.8891,34.8979,34.8187,34.8715,102600.0
2014-08-19 10:40:00,39.65,39.66,39.56,39.61,76900.0,34.8803,34.8891,34.8011,34.8451,76900.0
2014-08-19 10:45:00,39.62,39.62,39.47,39.51,156200.0,34.8539,34.8539,34.7219,34.7571,156200.0
2014-08-19 10:50:00,39.52,39.59,39.51,39.58,50700.0,34.7659,34.8275,34.7571,34.8187,50700.0
2014-08-19 10:55:00,39.59,39.6,39.49,39.51,90600.0,34.8275,34.8363,34.7395,34.7571,90600.0
2014-08-19 11:00:00,39.52,39.54,39.45,39.46,104200.0,34.7659,34.7835,34.7044,34.7131,104200.0
2014-08-19 11:05:00,39.45,39.46,39.37,39.44,70700.0,34.7044,34.7131,34.634,34.6956,70700.0
2014-08-19 11:10:00,39.43,39.43,39.36,39.36,73500.0,34.6868,34.6868,34.6252,34.6252,73500.0
2014-08-19 11:15:00,39.37,39.47,39.34,39.46,96700.0,34.634,34.7219,34.6076,34.7131,96700.0
2014-08-19 11:20:00,39.46,39.57,39.44,39.56,101600.0,34.7131,34.8099,34.6956,34.8011,101600.0
2014-08-19 11:25:00,39.56,39.62,39.55,39.57,74400.0,34.8011,34.8539,34.7923,34.8099,74400.0
2014-08-19 11:30:00,39.57,39.58,39.5,39.53,83500.0,34.8099,34.8187,34.7483,34.7747,83500.0
2014-08-19 11:35:00,39.54,39.54,39.49,39.51,38400.0,34.7835,34.7835,34.7395,34.7571,38400.0
2014-08-19 11:40:00,39.51,39.52,39.45,39.46,27100.0,34.7571,34.7659,34.7044,34.7131,27100.0
2014-08-19 11:45:00,39.46,39.47,39.41,39.42,42200.0,34.7131,34.7219,34.6692,34.678,42200.0
2014-08-19 11:50:00,39.42,39.45,39.39,39.4,69000.0,34.678,34.7044,34.6516,34.6604,69000.0
2014-08-19 11:55:00,39.39,39.47,39.36,39.43,67700.0,34.6516,34.7219,34.6252,34.6868,67700.0
2014-08-19 12:00:00,39.42,39.46,39.41,39.43,40500.0,34.678,34.7131,34.6692,34.6868,40500.0
2014-08-19 12:05:00,39.43,39.44,39.37,39.41,64800.0,34.6868,34.6956,34.634,34.6692,64800.0
2014-08-19 12:10:00,39.41,39.48,39.4,39.46,45900.0,34.6692,34.7307,34.6604,34.7131,45900.0
2014-08-19 12:15:00,39.47,39.5,39.45,39.5,36500.0,34.7219,34.7483,34.7044,34.7483,36500.0
2014-08-19 12:20:00,39.5,39.59,39.5,39.59,83800.0,34.7483,34.8275,34.7483,34.8275,83800.0
2014-08-19 12:25:00,39.59,39.63,39.57,39.58,61900.0,34.8275,34.8627,34.8099,34.8187,61900.0
2014-08-19 12:30:00,39.58,39.59,39.51,39.52,60700.0,34.8187,34.8275,34.7571,34.7659,60700.0
2014-08-19 12:35:00,39.52,39.59,39.5,39.59,64100.0,34.7659,34.8275,34.7483,34.8275,64100.0
2014-08-19 12:40:00,39.59,39.7,39.56,39.69,73400.0,34.8275,34.9243,34.8011,34.9155,73400.0
2014-08-19 12:45:00,39.7,39.7,39.58,39.6,54100.0,34.9243,34.9243,34.8187,34.8363,54100.0
2014-08-19 12:50:00,39.59,39.6,39.56,39.56,31900.0,34.8275,34.8363,34.8011,34.8011,31900.0
2014-08-19 12:55:00,39.56,39.61,39.55,39.6,49100.0,34.8011,34.8451,34.7923,34.8363,49100.0
2014-08-19 13:00:00,39.6,39.71,39.59,39.7,86300.0,34.8363,34.9331,34.8275,34.9243,86300.0
2014-08-19 13:05:00,39.7,39.78,39.67,39.72,144200.0,34.9243,34.9947,34.8979,34.9419,144200.0
2014-08-19 13:10:00,39.73,39.81,39.72,39.81,78300.0,34.9507,35.021,34.9419,35.021,78300.0
2014-08-19 13:15:00,39.8,39.84,39.74,39.75,72600.0,35.0122,35.0474,34.9595,34.9683,72600.0
2014-08-19 13:20:00,39.75,39.83,39.75,39.83,46400.0,34.9683,35.0386,34.9683,35.0386,46400.0
2014-08-19 13:25:00,39.83,39.85,39.81,39.84,63700.0,35.0386,35.0562,35.021,35.0474,63700.0
2014-08-19 13:30:00,39.84,39.84,39.75,39.77,45300.0,35.0474,35.0474,34.9683,34.9859,45300.0
2014-08-19 13:35:00,39.78,39.81,39.77,39.8,31000.0,34.9947,35.021,34.9859,35.0122,31000.0
2014-08-19 13:40:00,39.8,39.8,39.76,39.79,55200.0,35.0122,35.0122,34.9771,35.0035,55200.0
2014-08-19 13:45:00,39.78,39.79,39.75,39.75,31900.0,34.9947,35.0035,34.9683,34.9683,31900.0
2014-08-19 13:50:00,39.75,39.77,39.74,39.77,32600.0,34.9683,34.9859,34.9595,34.9859,32600.0
2014-08-19 13:55:00,39.76,39.78,39.75,39.76,31100.0,34.9771,34.9947,34.9683,34.9771,31100.0
2014-08-19 14:00:00,39.76,39.79,39.75,39.79,41800.0,34.9771,35.0035,34.9683,35.0035,41800.0
2014-08-19 14:05:00,39.79,39.8,39.74,39.75,64100.0,35.0035,35.0122,34.9595,34.9683,64100.0
2014-08-19 14:10:00,39.75,39.77,39.73,39.77,103300.0,34.9683,34.9859,34.9507,34.9859,103300.0
2014-08-19 14:15:00,39.77,39.78,39.76,39.77,28400.0,34.9859,34.9947,34.9771,34.9859,28400.0
2014-08-19 14:20:00,39.77,39.78,39.73,39.78,40000.0,34.9859,34.9947,34.9507,34.9947,40000.0
2014-08-19 14:25:00,39.78,39.81,39.77,39.78,47700.0,34.9947,35.021,34.9859,34.9947,47700.0
2014-08-19 14:30:00,39.77,39.79,39.74,39.75,47900.0,34.9859,35.0035,34.9595,34.9683,47900.0
2014-08-19 14:35:00,39.75,39.77,39.73,39.76,21600.0,34.9683,34.9859,34.9507,34.9771,21600.0
2014-08-19 14:40:00,39.76,39.77,39.72,39.72,52300.0,34.9771,34.9859,34.9419,34.9419,52300.0
2014-08-19 14:45:00,39.72,39.76,39.71,39.73,30300.0,34.9419,34.9771,34.9331,34.9507,30300.0
2014-08-19 14:50:00,39.72,39.73,39.71,39.72,35700.0,34.9419,34.9507,34.9331,34.9419,35700.0
2014-08-19 14:55:00,39.72,39.73,39.7,39.71,42600.0,34.9419,34.9507,34.9243,34.9331,42600.0
2014-08-19 15:00:00,39.72,39.75,39.7,39.75,49100.0,34.9419,34.9683,34.9243,34.9683,49100.0
2014-08-19 15:05:00,39.75,39.75,39.72,39.72,57200.0,34.9683,34.9683,34.9419,34.9419,57200.0
2014-08-19 15:10:00,39.72,39.74,39.69,39.7,68800.0,34.9419,34.9595,34.9155,34.9243,68800.0
2014-08-19 15:15:00,39.7,39.74,39.7,39.71,56800.0,34.9243,34.9595,34.9243,34.9331,56800.0
2014-08-19 15:20:00,39.7,39.72,39.69,39.72,60100.0,34.9243,34.9419,34.9155,34.9419,60100.0
2014-08-19 15:25:00,39.71,39.72,39.7,39.72,94500.0,34.9331,34.9419,34.9243,34.9419,94500.0
2014-08-19 15:30:00,39.72,39.72,39.64,39.64,69500.0,34.9419,34.9419,34.8715,34.8715,69500.0
2014-08-19 15:35:00,39.64,39.64,39.61,39.61,79600.0,34.8715,34.8715,34.8451,34.8451,79600.0
2014-08-19 15:40:00,39.61,39.62,39.59,39.6,90900.0,34.8451,34.8539,34.8275,34.8363,90900.0
2014-08-19 15:45:00,39.59,39.59,39.56,39.57,113500.0,34.8275,34.8275,34.8011,34.8099,113500.0
2014-08-19 15:50:00,39.57,39.59,39.56,39.56,131900.0,34.8099,34.8275,34.8011,34.8011,131900.0
2014-08-19 15:55:00,39.56,39.57,39.54,39.54,331100.0,34.8011,34.8099,34.7835,34.7835,331100.0
2014-08-20 09:30:00,39.62,39.81,39.6,39.75,327100.0,34.8539,35.021,34.8363,34.9683,327100.0
2014-08-20 09:35:00,39.75,39.86,39.7,39.76,174500.0,34.9683,35.065,34.9243,34.9771,174500.0
2014-08-20 09:40:00,39.77,39.81,39.7,39.77,94600.0,34.9859,35.021,34.9243,34.9859,94600.0
2014-08-20 09:45:00,39.77,39.9,39.73,39.9,194300.0,34.9859,35.1002,34.9507,35.1002,194300.0
2014-08-20 09:50:00,39.89,39.95,39.85,39.95,103800.0,35.0914,35.1442,35.0562,35.1442,103800.0
2014-08-20 09:55:00,39.95,39.99,39.85,39.89,130000.0,35.1442,35.1794,35.0562,35.0914,130000.0
2014-08-20 10:00:00,39.89,39.91,39.78,39.8,115200.0,35.0914,35.109,34.9947,35.0122,115200.0
2014-08-20 10:05:00,39.81,39.86,39.77,39.77,67800.0,35.021,35.065,34.9859,34.9859,67800.0
2014-08-20 10:10:00,39.78,39.87,39.77,39.85,56400.0,34.9947,35.0738,34.9859,35.0562,56400.0
2014-08-20 10:15:00,39.84,39.87,39.81,39.82,73500.0,35.0474,35.0738,35.021,35.0298,73500.0
2014-08-20 10:20:00,39.83,39.94,39.83,39.94,62600.0,35.0386,35.1354,35.0386,35.1354,62600.0
2014-08-20 10:25:00,39.94,39.97,39.93,39.97,70200.0,35.1354,35.1618,35.1266,35.1618,70200.0
2014-08-20 10:30:00,39.97,39.98,39.87,39.97,132700.0,35.1618,35.1706,35.0738,35.1618,132700.0
2014-08-20 10:35:00,39.98,40.0,39.93,39.99,108800.0,35.1706,35.1882,35.1266,35.1794,108800.0
2014-08-20 10:40:00,39.98,40.06,39.97,40.06,268800.0,35.1706,35.241,35.1618,35.241,268800.0
2014-08-20 10:45:00,40.05,40.06,40.01,40.04,40300.0,35.2322,35.241,35.197,35.2234,40300.0
2014-08-20 10:50:00,40.05,40.11,40.04,40.11,108900.0,35.2322,35.285,35.2234,35.285,108900.0
2014-08-20 10:55:00,40.09,40.1,39.99,40.03,111400.0,35.2674,35.2762,35.1794,35.2146,111400.0
2014-08-20 11:00:00,40.02,40.05,39.94,40.05,93600.0,35.2058,35.2322,35.1354,35.2322,93600.0
2014-08-20 11:05:00,40.06,40.19,40.06,40.19,110300.0,35.241,35.3553,35.241,35.3553,110300.0
2014-08-20 11:10:00,40.19,40.2,40.1,40.1,92800.0,35.3553,35.3641,35.2762,35.2762,92800.0
2014-08-20 11:15:00,40.11,40.15,40.07,40.07,87700.0,35.285,35.3201,35.2498,35.2498,87700.0
2014-08-20 11:20:00,40.08,40.1,40.04,40.09,74500.0,35.2586,35.2762,35.2234,35.2674,74500.0
2014-08-20 11:25:00,40.09,40.14,40.09,40.11,44800.0,35.2674,35.3113,35.2674,35.285,44800.0
2014-08-20 11:30:00,40.12,40.2,40.12,40.2,106600.0,35.2938,35.3641,35.2938,35.3641,106600.0
2014-08-20 11:35:00,40.2,40.28,40.19,40.28,172000.0,35.3641,35.4345,35.3553,35.4345,172000.0
2014-08-20 11:40:00,40.27,40.28,40.24,40.27,90000.0,35.4257,35.4345,35.3993,35.4257,90000.0
2014-08-20 11:45:00,40.26,40.28,40.25,40.26,62000.0,35.4169,35.4345,35.4081,35.4169,62000.0
2014-08-20 11:50:00,40.26,40.35,40.25,40.35,132100.0,35.4169,35.4961,35.4081,35.4961,132100.0
2014-08-20 11:55:00,40.34,40.37,40.33,40.36,89100.0,35.4873,35.5137,35.4785,35.5049,89100.0
2014-08-20 12:00:00,40.35,40.38,40.33,40.36,52900.0,35.4961,35.5225,35.4785,35.5049,52900.0
2014-08-20 12:05:00,40.36,40.36,40.3,40.35,101900.0,35.5049,35.5049,35.4521,35.4961,101900.0
2014-08-20 12:10:00,40.35,40.36,40.31,40.32,47500.0,35.4961,35.5049,35.4609,35.4697,47500.0
2014-08-20 12:15:00,40.31,40.34,40.24,40.29,100300.0,35.4609,35.4873,35.3993,35.4433,100300.0
2014-08-20 12:20:00,40.28,40.34,40.28,40.32,134400.0,35.4345,35.4873,35.4345,35.4697,134400.0
2014-08-20 12:25:00,40.32,40.34,40.29,40.34,91500.0,35.4697,35.4873,35.4433,35.4873,91500.0
2014-08-20 12:30:00,40.35,40.36,40.34,40.35,43000.0,35.4961,35.5049,35.4873,35.4961,43000.0
2014-08-20 12:35:00,40.34,40.42,40.34,40.42,113300.0,35.4873,35.5577,35.4873,35.5577,113300.0
2014-08-20 12:40:00,40.42,40.43,40.41,40.42,62400.0,35.5577,35.5665,35.5489,35.5577,62400.0
2014-08-20 12:45:00,40.43,40.43,40.4,40.43,81800.0,35.5665,35.5665,35.5401,35.5665,81800.0
2014-08-20 12:50:00,40.42,40.43,40.4,40.42,49900.0,35.5577,35.5665,35.5401,35.5577,49900.0
2014-08-20 12:55:00,40.42,40.44,40.41,40.43,76400.0,35.5577,35.5753,35.5489,35.5665,76400.0
2014-08-20 13:00:00,40.43,40.43,40.37,40.39,72000.0,35.5665,35.5665,35.5137,35.5313,72000.0
2014-08-20 13:05:00,40.39,40.39,40.34,40.39,88800.0,35.5313,35.5313,35.4873,35.5313,88800.0
2014-08-20 13:10:00,40.39,40.41,40.31,40.37,105300.0,35.5313,35.5489,35.4609,35.5137,105300.0
2014-08-20 13:15:00,40.37,40.42,40.37,40.42,72000.0,35.5137,35.5577,35.5137,35.5577,72000.0
2014-08-20 13:20:00,40.42,40.45,40.41,40.42,63500.0,35.5577,35.5841,35.5489,35.5577,63500.0
2014-08-20 13:25:00,40.42,40.43,40.35,40.37,80700.0,35.5577,35.5665,35.4961,35.5137,80700.0
2014-08-20 13:30:00,40.37,40.38,40.34,40.34,49100.0,35.5137,35.5225,35.4873,35.4873,49100.0
2014-08-20 13:35:00,40.34,40.37,40.34,40.37,73700.0,35.4873,35.5137,35.4873,35.5137,73700.0
2014-08-20 13:40:00,40.37,40.39,40.35,40.38,60100.0,35.5137,35.5313,35.4961,35.5225,60100.0
2014-08-20 13:45:00,40.37,40.38,40.3,40.33,95900.0,35.5137,35.5225,35.4521,35.4785,95900.0
2014-08-20 13:50:00,40.33,40.35,40.31,40.34,50100.0,35.4785,35.4961,35.4609,35.4873,50100.0
2014-08-20 13:55:00,40.34,40.36,40.3,40.31,40800.0,35.4873,35.5049,35.4521,35.4609,40800.0
2014-08-20 14:00:00,40.3,40.31,40.18,40.18,87900.0,35.4521,35.4609,35.3465,35.3465,87900.0
2014-08-20 14:05:00,40.19,40.27,40.14,40.22,121600.0,35.3553,35.4257,35.3113,35.3817,121600.0
2014-08-20 14:10:00,40.23,40.3,40.2,40.2,91900.0,35.3905,35.4521,35.3641,35.3641,91900.0
2014-08-20 14:15:00,40.21,40.32,40.2,40.29,82100.0,35.3729,35.4697,35.3641,35.4433,82100.0
2014-08-20 14:20:00,40.29,40.37,40.29,40.35,53500.0,35.4433,35.5137,35.4433,35.4961,53500.0
2014-08-20 14:25:00,40.35,40.39,40.34,40.37,51900.0,35.4961,35.5313,35.4873,35.5137,51900.0
2014-08-20 14:30:00,40.36,40.42,40.36,40.41,90500.0,35.5049,35.5577,35.5049,35.5489,90500.0
2014-08-20 14:35:00,40.42,40.44,40.38,40.41,69200.0,35.5577,35.5753,35.5225,35.5489,69200.0
2014-08-20 14:40:00,40.42,40.44,40.36,40.39,46200.0,35.5577,35.5753,35.5049,35.5313,46200.0
2014-08-20 14:45:00,40.39,40.41,40.36,40.4,82400.0,35.5313,35.5489,35.5049,35.5401,82400.0
2014-08-20 14:50:00,40.4,40.45,40.38,40.44,96900.0,35.5401,35.5841,35.5225,35.5753,96900.0
2014-08-20 14:55:00,40.43,40.49,40.43,40.47,99200.0,35.5665,35.6192,35.5665,35.6017,99200.0
2014-08-20 15:00:00,40.47,40.61,40.46,40.47,322200.0,35.6017,35.7248,35.5929,35.6017,322200.0
2014-08-20 15:05:00,40.47,40.59,40.46,40.58,74000.0,35.6017,35.7072,35.5929,35.6984,74000.0
2014-08-20 15:10:00,40.57,40.61,40.51,40.51,122200.0,35.6896,35.7248,35.6368,35.6368,122200.0
2014-08-20 15:15:00,40.52,40.56,40.48,40.53,78500.0,35.6456,35.6808,35.6104,35.6544,78500.0
2014-08-20 15:20:00,40.54,40.59,40.51,40.54,126500.0,35.6632,35.7072,35.6368,35.6632,126500.0
2014-08-20 15:25:00,40.55,40.55,40.49,40.54,123500.0,35.672,35.672,35.6192,35.6632,123500.0
2014-08-20 15:30:00,40.54,40.59,40.52,40.55,159300.0,35.6632,35.7072,35.6456,35.672,159300.0
2014-08-20 15:35:00,40.56,40.59,40.55,40.58,202200.0,35.6808,35.7072,35.672,35.6984,202200.0
2014-08-20 15:40:00,40.59,40.62,40.57,40.58,170000.0,35.7072,35.7336,35.6896,35.6984,170000.0
2014-08-20 15:45:00,40.58,40.59,40.57,40.59,192500.0,35.6984,35.7072,35.6896,35.7072,192500.0
2014-08-20 15:50:00,40.58,40.62,40.58,40.61,346200.0,35.6984,35.7336,35.6984,35.7248,346200.0
2014-08-20 15:55:00,40.61,40.61,40.51,40.51,410900.0,35.7248,35.7248,35.6368,35.6368,410900.0
2014-08-21 09:30:00,40.61,40.77,40.46,40.48,321200.0,35.7248,35.8656,35.5929,35.6104,321200.0
2014-08-21 09:35:00,40.48,40.59,40.33,40.53,157900.0,35.6104,35.7072,35.4785,35.6544,157900.0
2014-08-21 09:40:00,40.54,40.72,40.54,40.6,203400.0,35.6632,35.8216,35.6632,35.716,203400.0
2014-08-21 09:45:00,40.59,40.69,40.45,40.49,162100.0,35.7072,35.7952,35.5841,35.6192,162100.0
2014-08-21 09:50:00,40.49,40.6,40.41,40.59,146500.0,35.6192,35.716,35.5489,35.7072,146500.0
2014-08-21 09:55:00,40.57,40.58,40.45,40.53,82400.0,35.6896,35.6984,35.5841,35.6544,82400.0
2014-08-21 10:00:00,40.52,40.59,40.43,40.46,95700.0,35.6456,35.7072,35.5665,35.5929,95700.0
2014-08-21 10:05:00,40.46,40.46,40.14,40.15,183800.0,35.5929,35.5929,35.3113,35.3201,183800.0
2014-08-21 10:10:00,40.16,40.24,40.12,40.24,190000.0,35.3289,35.3993,35.2938,35.3993,190000.0
2014-08-21 10:15:00,40.24,40.35,40.23,40.33,86800.0,35.3993,35.4961,35.3905,35.4785,86800.0
2014-08-21 10:20:00,40.32,40.36,40.28,40.31,58600.0,35.4697,35.5049,35.4345,35.4609,58600.0
2014-08-21 10:25:00,40.31,40.37,40.28,40.29,50900.0,35.4609,35.5137,35.4345,35.4433,50900.0
2014-08-21 10:30:00,40.3,40.41,40.3,40.39,101500.0,35.4521,35.5489,35.4521,35.5313,101500.0
2014-08-21 10:35:00,40.39,40.5,40.39,40.39,138500.0,35.5313,35.628,35.5313,35.5313,138500.0
2014-08-21 10:40:00,40.39,40.41,40.36,40.36,47800.0,35.5313,35.5489,35.5049,35.5049,47800.0
2014-08-21 10:45:00,40.35,40.36,40.25,40.28,63300.0,35.4961,35.5049,35.4081,35.4345,63300.0
2014-08-21 10:50:00,40.29,40.32,40.25,40.29,49700.0,35.4433,35.4697,35.4081,35.4433,49700.0
2014-08-21 10:55:00,40.28,40.37,40.27,40.33,65500.0,35.4345,35.5137,35.4257,35.4785,65500.0
2014-08-21 11:00:00,40.33,40.4,40.33,40.38,48400.0,35.4785,35.5401,35.4785,35.5225,48400.0
2014-08-21 11:05:00,40.4,40.43,40.36,40.43,82500.0,35.5401,35.5665,35.5049,35.5665,82500.0
2014-08-21 11:10:00,40.43,40.48,40.43,40.45,64900.0,35.5665,35.6104,35.5665,35.5841,64900.0
2014-08-21 11:15:00,40.45,40.46,40.41,40.42,30000.0,35.5841,35.5929,35.5489,35.5577,30000.0
2014-08-21 11:20:00,40.41,40.41,40.3,40.34,55100.0,35.5489,35.5489,35.4521,35.4873,55100.0
2014-08-21 11:25:00,40.34,40.34,40.25,40.26,70300.0,35.4873,35.4873,35.4081,35.4169,70300.0
2014-08-21 11:30:00,40.26,40.27,40.16,40.2,111000.0,35.4169,35.4257,35.3289,35.3641,111000.0
2014-08-21 11:35:00,40.19,40.2,40.08,40.11,127700.0,35.3553,35.3641,35.2586,35.285,127700.0
2014-08-21 11:40:00,40.12,40.13,40.08,40.13,72200.0,35.2938,35.3026,35.2586,35.3026,72200.0
2014-08-21 11:45:00,40.13,40.18,40.09,40.09,85400.0,35.3026,35.3465,35.2674,35.2674,85400.0
2014-08-21 11:50:00,40.09,40.1,40.03,40.06,112200.0,35.2674,35.2762,35.2146,35.241,112200.0
2014-08-21 11:55:00,40.07,40.09,39.97,40.01,130200.0,35.2498,35.2674,35.1618,35.197,130200.0
2014-08-21 12:00:00,40.01,40.08,39.97,40.07,65400.0,35.197,35.2586,35.1618,35.2498,65400.0
2014-08-21 12:05:00,40.06,40.12,40.04,40.11,51200.0,35.241,35.2938,35.2234,35.285,51200.0
2014-08-21 12:10:00,40.11,40.22,40.09,40.22,62700.0,35.285,35.3817,35.2674,35.3817,62700.0
2014-08-21 12:15:00,40.21,40.26,40.17,40.2,102100.0,35.3729,35.4169,35.3377,35.3641,102100.0
2014-08-21 12:20:00,40.2,40.25,40.16,40.16,58300.0,35.3641,35.4081,35.3289,35.3289,58300.0
2014-08-21 12:25:00,40.16,40.19,40.14,40.16,39200.0,35.3289,35.3553,35.3113,35.3289,39200.0
2014-08-21 12:30:00,40.16,40.17,40.06,40.06,48300.0,35.3289,35.3377,35.241,35.241,48300.0
2014-08-21 12:35:00,40.06,40.17,40.03,40.16,68900.0,35.241,35.3377,35.2146,35.3289,68900.0
2014-08-21 12:40:00,40.16,40.18,40.09,40.13,56000.0,35.3289,35.3465,35.2674,35.3026,56000.0
2014-08-21 12:45:00,40.14,40.2,40.13,40.19,43100.0,35.3113,35.3641,35.3026,35.3553,43100.0
2014-08-21 12:50:00,40.2,40.23,40.17,40.2,41600.0,35.3641,35.3905,35.3377,35.3641,41600.0
2014-08-21 12:55:00,40.2,40.22,40.14,40.15,41800.0,35.3641,35.3817,35.3113,35.3201,41800.0
2014-08-21 13:00:00,40.15,40.21,40.13,40.19,66000.0,35.3201,35.3729,35.3026,35.3553,66000.0
2014-08-21 13:05:00,40.19,40.25,40.17,40.25,88300.0,35.3553,35.4081,35.3377,35.4081,88300.0
2014-08-21 13:10:00,40.25,40.31,40.25,40.27,57300.0,35.4081,35.4609,35.4081,35.4257,57300.0
2014-08-21 13:15:00,40.27,40.32,40.26,40.26,44000.0,35.4257,35.4697,35.4169,35.4169,44000.0
2014-08-21 13:20:00,40.27,40.27,40.2,40.2,82700.0,35.4257,35.4257,35.3641,35.3641,82700.0
2014-08-21 13:25:00,40.2,40.25,40.18,40.25,76800.0,35.3641,35.4081,35.3465,35.4081,76800.0
2014-08-21 13:30:00,40.24,40.25,40.21,40.22,81500.0,35.3993,35.4081,35.3729,35.3817,81500.0
2014-08-21 13:35:00,40.21,40.21,40.13,40.19,51600.0,35.3729,35.3729,35.3026,35.3553,51600.0
2014-08-21 13:40:00,40.18,40.19,40.13,40.16,52300.0,35.3465,35.3553,35.3026,35.3289,52300.0
2014-08-21 13:45:00,40.16,40.25,40.15,40.21,105800.0,35.3289,35.4081,35.3201,35.3729,105800.0
2014-08-21 13:50:00,40.2,40.2,40.11,40.14,89500.0,35.3641,35.3641,35.285,35.3113,89500.0
2014-08-21 13:55:00,40.14,40.16,40.11,40.15,45100.0,35.3113,35.3289,35.285,35.3201,45100.0
2014-08-21 14:00:00,40.14,40.15,40.11,40.14,37600.0,35.3113,35.3201,35.285,35.3113,37600.0
2014-08-21 14:05:00,40.14,40.18,40.13,40.17,81100.0,35.3113,35.3465,35.3026,35.3377,81100.0
2014-08-21 14:10:00,40.17,40.21,40.15,40.15,39900.0,35.3377,35.3729,35.3201,35.3201,39900.0
2014-08-21 14:15:00,40.15,40.2,40.14,40.15,111900.0,35.3201,35.3641,35.3113,35.3201,111900.0
2014-08-21 14:20:00,40.14,40.17,40.14,40.15,45900.0,35.3113,35.3377,35.3113,35.3201,45900.0
2014-08-21 14:25:00,40.15,40.18,40.13,40.13,45800.0,35.3201,35.3465,35.3026,35.3026,45800.0
2014-08-21 14:30:00,40.12,40.12,40.09,40.09,57400.0,35.2938,35.2938,35.2674,35.2674,57400.0
2014-08-21 14:35:00,40.09,40.13,40.09,40.13,36200.0,35.2674,35.3026,35.2674,35.3026,36200.0
2014-08-21 14:40:00,40.13,40.18,40.11,40.16,133100.0,35.3026,35.3465,35.285,35.3289,133100.0
2014-08-21 14:45:00,40.15,40.17,40.13,40.17,27700.0,35.3201,35.3377,35.3026,35.3377,27700.0
2014-08-21 14:50:00,40.17,40.22,40.15,40.16,56500.0,35.3377,35.3817,35.3201,35.3289,56500.0
2014-08-21 14:55:00,40.16,40.19,40.15,40.17,102300.0,35.3289,35.3553,35.3201,35.3377,102300.0
2014-08-21 15:00:00,40.17,40.22,40.16,40.19,73800.0,35.3377,35.3817,35.3289,35.3553,73800.0
2014-08-21 15:05:00,40.19,40.21,40.16,40.19,85200.0,35.3553,35.3729,35.3289,35.3553,85200.0
2014-08-21 15:10:00,40.19,40.23,40.18,40.21,75300.0,35.3553,35.3905,35.3465,35.3729,75300.0
2014-08-21 15:15:00,40.21,40.24,40.18,40.18,53900.0,35.3729,35.3993,35.3465,35.3465,53900.0
2014-08-21 15:20:00,40.19,40.2,40.14,40.16,90800.0,35.3553,35.3641,35.3113,35.3289,90800.0
2014-08-21 15:25:00,40.16,40.16,40.09,40.09,56400.0,35.3289,35.3289,35.2674,35.2674,56400.0
2014-08-21 15:30:00,40.09,40.13,40.07,40.07,117700.0,35.2674,35.3026,35.2498,35.2498,117700.0
2014-08-21 15:35:00,40.07,40.08,40.03,40.05,102400.0,35.2498,35.2586,35.2146,35.2322,102400.0
2014-08-21 15:40:00,40.06,40.07,40.01,40.02,96100.0,35.241,35.2498,35.197,35.2058,96100.0
2014-08-21 15:45:00,40.03,40.04,40.0,40.0,175500.0,35.2146,35.2234,35.1882,35.1882,175500.0
2014-08-21 15:50:00,40.01,40.03,39.95,39.95,346400.0,35.197,35.2146,35.1442,35.1442,346400.0
2014-08-21 15:55:00,39.96,39.96,39.88,39.9,615800.0,35.153,35.153,35.0826,35.1002,615800.0
2014-08-22 09:30:00,39.95,40.28,39.91,40.16,217700.0,35.1442,35.4345,35.109,35.3289,217700.0
2014-08-22 09:35:00,40.14,40.4,40.11,40.31,124900.0,35.3113,35.5401,35.285,35.4609,124900.0
2014-08-22 09:40:00,40.31,40.31,40.12,40.14,100200.0,35.4609,35.4609,35.2938,35.3113,100200.0
2014-08-22 09:45:00,40.14,40.28,40.12,40.21,118900.0,35.3113,35.4345,35.2938,35.3729,118900.0
2014-08-22 09:50:00,40.21,40.22,40.1,40.11,107000.0,35.3729,35.3817,35.2762,35.285,107000.0
2014-08-22 09:55:00,40.11,40.23,40.07,40.22,173600.0,35.285,35.3905,35.2498,35.3817,173600.0
2014-08-22 10:00:00,40.22,40.27,40.12,40.24,79900.0,35.3817,35.4257,35.2938,35.3993,79900.0
2014-08-22 10:05:00,40.24,40.43,40.24,40.42,141900.0,35.3993,35.5665,35.3993,35.5577,141900.0
2014-08-22 10:10:00,40.42,40.43,40.29,40.37,114100.0,35.5577,35.5665,35.4433,35.5137,114100.0
2014-08-22 10:15:00,40.37,40.44,40.24,40.24,160100.0,35.5137,35.5753,35.3993,35.3993,160100.0
2014-08-22 10:20:00,40.23,40.25,40.15,40.23,82800.0,35.3905,35.4081,35.3201,35.3905,82800.0
2014-08-22 10:25:00,40.22,40.33,40.22,40.31,64700.0,35.3817,35.4785,35.3817,35.4609,64700.0
2014-08-22 10:30:00,40.32,40.4,40.31,40.37,103000.0,35.4697,35.5401,35.4609,35.5137,103000.0
2014-08-22 10:35:00,40.36,40.37,40.25,40.31,73200.0,35.5049,35.5137,35.4081,35.4609,73200.0
2014-08-22 10:40:00,40.3,40.31,40.25,40.27,54500.0,35.4521,35.4609,35.4081,35.4257,54500.0
2014-08-22 10:45:00,40.28,40.37,40.27,40.33,64500.0,35.4345,35.5137,35.4257,35.4785,64500.0
2014-08-22 10:50:00,40.34,40.36,40.27,40.27,97400.0,35.4873,35.5049,35.4257,35.4257,97400.0
2014-08-22 10:55:00,40.27,40.31,40.14,40.14,103700.0,35.4257,35.4609,35.3113,35.3113,103700.0
2014-08-22 11:00:00,40.14,40.2,40.06,40.18,116700.0,35.3113,35.3641,35.241,35.3465,116700.0
2014-08-22 11:05:00,40.18,40.19,40.03,40.14,103400.0,35.3465,35.3553,35.2146,35.3113,103400.0
2014-08-22 11:10:00,40.14,40.23,40.08,40.23,74600.0,35.3113,35.3905,35.2586,35.3905,74600.0
2014-08-22 11:15:00,40.23,40.31,40.19,40.27,95600.0,35.3905,35.4609,35.3553,35.4257,95600.0
2014-08-22 11:20:00,40.27,40.31,40.21,40.26,61700.0,35.4257,35.4609,35.3729,35.4169,61700.0
2014-08-22 11:25:00,40.26,40.32,40.24,40.31,37400.0,35.4169,35.4697,35.3993,35.4609,37400.0
2014-08-22 11:30:00,40.32,40.35,40.28,40.28,63400.0,35.4697,35.4961,35.4345,35.4345,63400.0
2014-08-22 11:35:00,40.27,40.31,40.24,40.29,38100.0,35.4257,35.4609,35.3993,35.4433,38100.0
2014-08-22 11:40:00,40.3,40.35,40.27,40.3,66800.0,35.4521,35.4961,35.4257,35.4521,66800.0
2014-08-22 11:45:00,40.31,40.39,40.31,40.35,61800.0,35.4609,35.5313,35.4609,35.4961,61800.0
2014-08-22 11:50:00,40.35,40.43,40.35,40.42,60900.0,35.4961,35.5665,35.4961,35.5577,60900.0
2014-08-22 11:55:00,40.42,40.44,40.34,40.35,48400.0,35.5577,35.5753,35.4873,35.4961,48400.0
2014-08-22 12:00:00,40.35,40.43,40.35,40.37,64800.0,35.4961,35.5665,35.4961,35.5137,64800.0
2014-08-22 12:05:00,40.38,40.41,40.35,40.39,32300.0,35.5225,35.5489,35.4961,35.5313,32300.0
2014-08-22 12:10:00,40.39,40.44,40.35,40.43,39200.0,35.5313,35.5753,35.4961,35.5665,39200.0
2014-08-22 12:15:00,40.43,40.45,40.41,40.43,63600.0,35.5665,35.5841,35.5489,35.5665,63600.0
2014-08-22 12:20:00,40.44,40.47,40.38,40.46,68400.0,35.5753,35.6017,35.5225,35.5929,68400.0
2014-08-22 12:25:00,40.47,40.53,40.46,40.52,108600.0,35.6017,35.6544,35.5929,35.6456,108600.0
2014-08-22 12:30:00,40.52,40.54,40.48,40.48,61500.0,35.6456,35.6632,35.6104,35.6104,61500.0
2014-08-22 12:35:00,40.47,40.53,40.46,40.47,45500.0,35.6017,35.6544,35.5929,35.6017,45500.0
2014-08-22 12:40:00,40.47,40.48,40.44,40.48,42800.0,35.6017,35.6104,35.5753,35.6104,42800.0
2014-08-22 12:45:00,40.48,40.51,40.45,40.5,36400.0,35.6104,35.6368,35.5841,35.628,36400.0
2014-08-22 12:50:00,40.51,40.55,40.47,40.52,75800.0,35.6368,35.672,35.6017,35.6456,75800.0
2014-08-22 12:55:00,40.53,40.53,40.49,40.52,22700.0,35.6544,35.6544,35.6192,35.6456,22700.0
2014-08-22 13:00:00,40.52,40.54,40.49,40.51,26600.0,35.6456,35.6632,35.6192,35.6368,26600.0
2014-08-22 13:05:00,40.52,40.52,40.47,40.5,31100.0,35.6456,35.6456,35.6017,35.628,31100.0
2014-08-22 13:10:00,40.5,40.54,40.48,40.53,39300.0,35.628,35.6632,35.6104,35.6544,39300.0
2014-08-22 13:15:00,40.53,40.55,40.5,40.5,39400.0,35.6544,35.672,35.628,35.628,39400.0
2014-08-22 13:20:00,40.51,40.54,40.5,40.52,22200.0,35.6368,35.6632,35.628,35.6456,22200.0
2014-08-22 13:25:00,40.52,40.55,40.51,40.55,20100.0,35.6456,35.672,35.6368,35.672,20100.0
2014-08-22 13:30:00,40.55,40.57,40.54,40.57,56400.0,35.672,35.6896,35.6632,35.6896,56400.0
2014-08-22 13:35:00,40.57,40.58,40.56,40.57,14500.0,35.6896,35.6984,35.6808,35.6896,14500.0
2014-08-22 13:40:00,40.57,40.6,40.56,40.6,43200.0,35.6896,35.716,35.6808,35.716,43200.0
2014-08-22 13:45:00,40.59,40.6,40.54,40.58,52700.0,35.7072,35.716,35.6632,35.6984,52700.0
2014-08-22 13:50:00,40.58,40.6,40.55,40.57,32600.0,35.6984,35.716,35.672,35.6896,32600.0
2014-08-22 13:55:00,40.58,40.6,40.56,40.59,35000.0,35.6984,35.716,35.6808,35.7072,35000.0
2014-08-22 14:00:00,40.59,40.59,40.56,40.58,32400.0,35.7072,35.7072,35.6808,35.6984,32400.0
2014-08-22 14:05:00,40.57,40.59,40.52,40.55,96500.0,35.6896,35.7072,35.6456,35.672,96500.0
2014-08-22 14:10:00,40.55,40.56,40.51,40.56,39700.0,35.672,35.6808,35.6368,35.6808,39700.0
2014-08-22 14:15:00,40.55,40.58,40.53,40.55,45900.0,35.672,35.6984,35.6544,35.672,45900.0
2014-08-22 14:20:00,40.56,40.56,40.48,40.49,54900.0,35.6808,35.6808,35.6104,35.6192,54900.0
2014-08-22 14:25:00,40.5,40.52,40.45,40.45,60100.0,35.628,35.6456,35.5841,35.5841,60100.0
2014-08-22 14:30:00,40.45,40.48,40.39,40.44,73200.0,35.5841,35.6104,35.5313,35.5753,73200.0
2014-08-22 14:35:00,40.43,40.44,40.37,40.42,60600.0,35.5665,35.5753,35.5137,35.5577,60600.0
2014-08-22 14:40:00,40.41,40.5,40.39,40.5,100900.0,35.5489,35.628,35.5313,35.628,100900.0
2014-08-22 14:45:00,40.49,40.52,40.47,40.5,38200.0,35.6192,35.6456,35.6017,35.628,38200.0
2014-08-22 14:50:00,40.49,40.54,40.49,40.5,43200.0,35.6192,35.6632,35.6192,35.628,43200.0
2014-08-22 14:55:00,40.5,40.52,40.45,40.48,35400.0,35.628,35.6456,35.5841,35.6104,35400.0
2014-08-22 15:00:00,40.47,40.52,40.47,40.5,41200.0,35.6017,35.6456,35.6017,35.628,41200.0
2014-08-22 15:05:00,40.5,40.55,40.49,40.54,101800.0,35.628,35.672,35.6192,35.6632,101800.0
2014-08-22 15:10:00,40.55,40.56,40.52,40.53,56300.0,35.672,35.6808,35.6456,35.6544,56300.0
2014-08-22 15:15:00,40.54,40.55,40.5,40.52,55800.0,35.6632,35.672,35.628,35.6456,55800.0
2014-08-22 15:20:00,40.52,40.53,40.51,40.51,34800.0,35.6456,35.6544,35.6368,35.6368,34800.0
2014-08-22 15:25:00,40.52,40.52,40.46,40.48,60300.0,35.6456,35.6456,35.5929,35.6104,60300.0
2014-08-22 15:30:00,40.48,40.48,40.41,40.45,91000.0,35.6104,35.6104,35.5489,35.5841,91000.0
2014-08-22 15:35:00,40.46,40.46,40.42,40.44,84500.0,35.5929,35.5929,35.5577,35.5753,84500.0
2014-08-22 15:40:00,40.45,40.47,40.39,40.4,102500.0,35.5841,35.6017,35.5313,35.5401,102500.0
2014-08-22 15:45:00,40.39,40.44,40.36,40.4,147600.0,35.5313,35.5753,35.5049,35.5401,147600.0
2014-08-22 15:50:00,40.4,40.45,40.38,40.44,251900.0,35.5401,35.5841,35.5225,35.5753,251900.0
2014-08-22 15:55:00,40.43,40.45,40.4,40.42,282500.0,35.5665,35.5841,35.5401,35.5577,282500.0
2014-08-25 09:30:00,40.71,40.77,40.56,40.57,180000.0,35.8128,35.8656,35.6808,35.6896,180000.0
2014-08-25 09:35:00,40.56,40.72,40.51,40.67,101000.0,35.6808,35.8216,35.6368,35.7776,101000.0
2014-08-25 09:40:00,40.67,40.68,40.52,40.6,110800.0,35.7776,35.7864,35.6456,35.716,110800.0
2014-08-25 09:45:00,40.59,40.66,40.56,40.61,107100.0,35.7072,35.7688,35.6808,35.7248,107100.0
2014-08-25 09:50:00,40.61,40.61,40.54,40.6,97600.0,35.7248,35.7248,35.6632,35.716,97600.0
2014-08-25 09:55:00,40.61,40.66,40.54,40.65,84900.0,35.7248,35.7688,35.6632,35.76,84900.0
2014-08-25 10:00:00,40.65,40.68,40.57,40.63,72800.0,35.76,35.7864,35.6896,35.7424,72800.0
2014-08-25 10:05:00,40.62,40.66,40.52,40.56,147200.0,35.7336,35.7688,35.6456,35.6808,147200.0
2014-08-25 10:10:00,40.56,40.58,40.49,40.51,73400.0,35.6808,35.6984,35.6192,35.6368,73400.0
2014-08-25 10:15:00,40.52,40.6,40.5,40.57,96800.0,35.6456,35.716,35.628,35.6896,96800.0
2014-08-25 10:20:00,40.58,40.59,40.55,40.58,39000.0,35.6984,35.7072,35.672,35.6984,39000.0
2014-08-25 10:25:00,40.59,40.59,40.49,40.57,71100.0,35.7072,35.7072,35.6192,35.6896,71100.0
2014-08-25 10:30:00,40.56,40.58,40.51,40.54,42500.0,35.6808,35.6984,35.6368,35.6632,42500.0
2014-08-25 10:35:00,40.54,40.58,40.54,40.57,28900.0,35.6632,35.6984,35.6632,35.6896,28900.0
2014-08-25 10:40:00,40.57,40.58,40.52,40.54,43300.0,35.6896,35.6984,35.6456,35.6632,43300.0
2014-08-25 10:45:00,40.54,40.54,40.48,40.48,51800.0,35.6632,35.6632,35.6104,35.6104,51800.0
2014-08-25 10:50:00,40.49,40.52,40.4,40.41,118200.0,35.6192,35.6456,35.5401,35.5489,118200.0
2014-08-25 10:55:00,40.41,40.47,40.38,40.41,98800.0,35.5489,35.6017,35.5225,35.5489,98800.0
2014-08-25 11:00:00,40.4,40.44,40.32,40.44,84900.0,35.5401,35.5753,35.4697,35.5753,84900.0
2014-08-25 11:05:00,40.43,40.47,40.41,40.41,56500.0,35.5665,35.6017,35.5489,35.5489,56500.0
2014-08-25 11:10:00,40.41,40.44,40.35,40.36,101800.0,35.5489,35.5753,35.4961,35.5049,101800.0
2014-08-25 11:15:00,40.36,40.38,40.32,40.37,73900.0,35.5049,35.5225,35.4697,35.5137,73900.0
2014-08-25 11:20:00,40.37,40.38,40.26,40.26,59400.0,35.5137,35.5225,35.4169,35.4169,59400.0
2014-08-25 11:25:00,40.25,40.38,40.23,40.37,92100.0,35.4081,35.5225,35.3905,35.5137,92100.0
2014-08-25 11:30:00,40.37,40.42,40.34,40.41,65300.0,35.5137,35.5577,35.4873,35.5489,65300.0
2014-08-25 11:35:00,40.41,40.44,40.38,40.39,52500.0,35.5489,35.5753,35.5225,35.5313,52500.0
2014-08-25 11:40:00,40.38,40.41,40.32,40.35,62500.0,35.5225,35.5489,35.4697,35.4961,62500.0
2014-08-25 11:45:00,40.36,40.37,40.34,40.34,29400.0,35.5049,35.5137,35.4873,35.4873,29400.0
2014-08-25 11:50:00,40.35,40.37,40.33,40.35,38200.0,35.4961,35.5137,35.4785,35.4961,38200.0
2014-08-25 11:55:00,40.36,40.37,40.34,40.35,20300.0,35.5049,35.5137,35.4873,35.4961,20300.0
2014-08-25 12:00:00,40.35,40.38,40.33,40.36,47300.0,35.4961,35.5225,35.4785,35.5049,47300.0
2014-08-25 12:05:00,40.36,40.41,40.36,40.38,42500.0,35.5049,35.5489,35.5049,35.5225,42500.0
2014-08-25 12:10:00,40.37,40.41,40.37,40.39,10000.0,35.5137,35.5489,35.5137,35.5313,10000.0
2014-08-25 12:15:00,40.38,40.41,40.37,40.39,29300.0,35.5225,35.5489,35.5137,35.5313,29300.0
2014-08-25 12:20:00,40.39,40.41,40.36,40.39,43600.0,35.5313,35.5489,35.5049,35.5313,43600.0
2014-08-25 12:25:00,40.39,40.41,40.35,40.36,27900.0,35.5313,35.5489,35.4961,35.5049,27900.0
2014-08-25 12:30:00,40.37,40.41,40.35,40.37,27200.0,35.5137,35.5489,35.4961,35.5137,27200.0
2014-08-25 12:35:00,40.38,40.39,40.32,40.35,34100.0,35.5225,35.5313,35.4697,35.4961,34100.0
2014-08-25 12:40:00,40.35,40.37,40.34,40.36,29700.0,35.4961,35.5137,35.4873,35.5049,29700.0
2014-08-25 12:45:00,40.35,40.36,40.34,40.36,35500.0,35.4961,35.5049,35.4873,35.5049,35500.0
2014-08-25 12:50:00,40.35,40.37,40.3,40.31,72700.0,35.4961,35.5137,35.4521,35.4609,72700.0
2014-08-25 12:55:00,40.31,40.37,40.29,40.37,54200.0,35.4609,35.5137,35.4433,35.5137,54200.0
2014-08-25 13:00:00,40.37,40.39,40.34,40.37,59700.0,35.5137,35.5313,35.4873,35.5137,59700.0
2014-08-25 13:05:00,40.36,40.4,40.35,40.39,53800.0,35.5049,35.5401,35.4961,35.5313,53800.0
2014-08-25 13:10:00,40.39,40.44,40.38,40.43,59100.0,35.5313,35.5753,35.5225,35.5665,59100.0
2014-08-25 13:15:00,40.43,40.49,40.43,40.45,100200.0,35.5665,35.6192,35.5665,35.5841,100200.0
2014-08-25 13:20:00,40.45,40.59,40.44,40.59,114100.0,35.5841,35.7072,35.5753,35.7072,114100.0
2014-08-25 13:25:00,40.59,40.6,40.55,40.59,41100.0,35.7072,35.716,35.672,35.7072,41100.0
2014-08-25 13:30:00,40.59,40.62,40.57,40.62,47100.0,35.7072,35.7336,35.6896,35.7336,47100.0
2014-08-25 13:35:00,40.62,40.63,40.58,40.6,66700.0,35.7336,35.7424,35.6984,35.716,66700.0
2014-08-25 13:40:00,40.61,40.65,40.6,40.64,46600.0,35.7248,35.76,35.716,35.7512,46600.0
2014-08-25 13:45:00,40.65,40.67,40.64,40.67,50300.0,35.76,35.7776,35.7512,35.7776,50300.0
2014-08-25 13:50:00,40.66,40.71,40.66,40.71,39500.0,35.7688,35.8128,35.7688,35.8128,39500.0
2014-08-25 13:55:00,40.7,40.71,40.64,40.68,71900.0,35.804,35.8128,35.7512,35.7864,71900.0
2014-08-25 14:00:00,40.68,40.7,40.64,40.65,35000.0,35.7864,35.804,35.7512,35.76,35000.0
2014-08-25 14:05:00,40.66,40.69,40.65,40.69,46700.0,35.7688,35.7952,35.76,35.7952,46700.0
2014-08-25 14:10:00,40.68,40.71,40.68,40.7,36200.0,35.7864,35.8128,35.7864,35.804,36200.0
2014-08-25 14:15:00,40.69,40.69,40.65,40.65,33000.0,35.7952,35.7952,35.76,35.76,33000.0
2014-08-25 14:20:00,40.65,40.7,40.65,40.66,30300.0,35.76,35.804,35.76,35.7688,30300.0
2014-08-25 14:25:00,40.67,40.67,40.61,40.62,36200.0,35.7776,35.7776,35.7248,35.7336,36200.0
2014-08-25 14:30:00,40.61,40.65,40.6,40.65,38900.0,35.7248,35.76,35.716,35.76,38900.0
2014-08-25 14:35:00,40.65,40.68,40.64,40.66,38500.0,35.76,35.7864,35.7512,35.7688,38500.0
2014-08-25 14:40:00,40.65,40.66,40.62,40.65,49800.0,35.76,35.7688,35.7336,35.76,49800.0
2014-08-25 14:45:00,40.65,40.66,40.63,40.65,27900.0,35.76,35.7688,35.7424,35.76,27900.0
2014-08-25 14:50:00,40.65,40.69,40.64,40.66,45500.0,35.76,35.7952,35.7512,35.7688,45500.0
2014-08-25 14:55:00,40.66,40.7,40.66,40.68,45100.0,35.7688,35.804,35.7688,35.7864,45100.0
2014-08-25 15:00:00,40.67,40.67,40.61,40.62,17900.0,35.7776,35.7776,35.7248,35.7336,17900.0
2014-08-25 15:05:00,40.62,40.62,40.6,40.62,27300.0,35.7336,35.7336,35.716,35.7336,27300.0
2014-08-25 15:10:00,40.62,40.62,40.6,40.6,36900.0,35.7336,35.7336,35.716,35.716,36900.0
2014-08-25 15:15:00,40.6,40.61,40.59,40.6,28500.0,35.716,35.7248,35.7072,35.716,28500.0
2014-08-25 15:20:00,40.59,40.62,40.59,40.59,50300.0,35.7072,35.7336,35.7072,35.7072,50300.0
2014-08-25 15:25:00,40.59,40.6,40.56,40.56,44600.0,35.7072,35.716,35.6808,35.6808,44600.0
2014-08-25 15:30:00,40.56,40.58,40.55,40.58,45600.0,35.6808,35.6984,35.672,35.6984,45600.0
2014-08-25 15:35:00,40.57,40.59,40.55,40.57,37100.0,35.6896,35.7072,35.672,35.6896,37100.0
2014-08-25 15:40:00,40.58,40.6,40.57,40.59,36200.0,35.6984,35.716,35.6896,35.7072,36200.0
2014-08-25 15:45:00,40.58,40.61,40.57,40.61,81800.0,35.6984,35.7248,35.6896,35.7248,81800.0
2014-08-25 15:50:00,40.6,40.61,40.53,40.55,171300.0,35.716,35.7248,35.6544,35.672,171300.0
2014-08-25 15:55:00,40.54,40.55,40.5,40.53,321400.0,35.6632,35.672,35.628,35.6544,321400.0
2014-08-26 09:30:00,40.55,40.7,40.52,40.65,225500.0,35.672,35.804,35.6456,35.76,225500.0
2014-08-26 09:35:00,40.65,40.7,40.37,40.37,221700.0,35.76,35.804,35.5137,35.5137,221700.0
2014-08-26 09:40:00,40.37,40.5,40.37,40.49,106300.0,35.5137,35.628,35.5137,35.6192,106300.0
2014-08-26 09:45:00,40.5,40.52,40.36,40.51,195400.0,35.628,35.6456,35.5049,35.6368,195400.0
2014-08-26 09:50:00,40.53,40.64,40.52,40.63,107900.0,35.6544,35.7512,35.6456,35.7424,107900.0
2014-08-26 09:55:00,40.63,40.66,40.61,40.66,74100.0,35.7424,35.7688,35.7248,35.7688,74100.0
2014-08-26 10:00:00,40.66,40.66,40.49,40.55,190900.0,35.7688,35.7688,35.6192,35.672,190900.0
2014-08-26 10:05:00,40.54,40.57,40.41,40.46,132500.0,35.6632,35.6896,35.5489,35.5929,132500.0
2014-08-26 10:10:00,40.46,40.47,40.34,40.37,90500.0,35.5929,35.6017,35.4873,35.5137,90500.0
2014-08-26 10:15:00,40.37,40.42,40.33,40.37,73700.0,35.5137,35.5577,35.4785,35.5137,73700.0
2014-08-26 10:20:00,40.38,40.4,40.33,40.35,32400.0,35.5225,35.5401,35.4785,35.4961,32400.0
2014-08-26 10:25:00,40.35,40.42,40.34,40.37,58300.0,35.4961,35.5577,35.4873,35.5137,58300.0
2014-08-26 10:30:00,40.37,40.39,40.34,40.34,82800.0,35.5137,35.5313,35.4873,35.4873,82800.0
2014-08-26 10:35:00,40.35,40.36,40.28,40.3,122900.0,35.4961,35.5049,35.4345,35.4521,122900.0
2014-08-26 10:40:00,40.3,40.3,40.27,40.29,23700.0,35.4521,35.4521,35.4257,35.4433,23700.0
2014-08-26 10:45:00,40.28,40.3,40.22,40.23,134600.0,35.4345,35.4521,35.3817,35.3905,134600.0
2014-08-26 10:50:00,40.23,40.24,40.18,40.24,103900.0,35.3905,35.3993,35.3465,35.3993,103900.0
2014-08-26 10:55:00,40.24,40.31,40.22,40.3,96600.0,35.3993,35.4609,35.3817,35.4521,96600.0
2014-08-26 11:00:00,40.3,40.33,40.3,40.32,50200.0,35.4521,35.4785,35.4521,35.4697,50200.0
2014-08-26 11:05:00,40.31,40.33,40.29,40.3,65100.0,35.4609,35.4785,35.4433,35.4521,65100.0
2014-08-26 11:10:00,40.29,40.32,40.27,40.32,66400.0,35.4433,35.4697,35.4257,35.4697,66400.0
2014-08-26 11:15:00,40.31,40.33,40.29,40.31,48300.0,35.4609,35.4785,35.4433,35.4609,48300.0
2014-08-26 11:20:00,40.31,40.33,40.3,40.32,59400.0,35.4609,35.4785,35.4521,35.4697,59400.0
2014-08-26 11:25:00,40.32,40.44,40.3,40.43,82300.0,35.4697,35.5753,35.4521,35.5665,82300.0
2014-08-26 11:30:00,40.43,40.49,40.4,40.42,85100.0,35.5665,35.6192,35.5401,35.5577,85100.0
2014-08-26 11:35:00,40.42,40.42,40.35,40.35,37900.0,35.5577,35.5577,35.4961,35.4961,37900.0
2014-08-26 11:40:00,40.35,40.36,40.3,40.3,38700.0,35.4961,35.5049,35.4521,35.4521,38700.0
2014-08-26 11:45:00,40.31,40.32,40.28,40.3,58000.0,35.4609,35.4697,35.4345,35.4521,58000.0
2014-08-26 11:50:00,40.3,40.31,40.27,40.3,46000.0,35.4521,35.4609,35.4257,35.4521,46000.0
2014-08-26 11:55:00,40.3,40.3,40.23,40.23,48000.0,35.4521,35.4521,35.3905,35.3905,48000.0
2014-08-26 12:00:00,40.23,40.3,40.23,40.3,59900.0,35.3905,35.4521,35.3905,35.4521,59900.0
2014-08-26 12:05:00,40.29,40.29,40.25,40.26,36500.0,35.4433,35.4433,35.4081,35.4169,36500.0
2014-08-26 12:10:00,40.27,40.29,40.25,40.26,37800.0,35.4257,35.4433,35.4081,35.4169,37800.0
2014-08-26 12:15:00,40.26,40.28,40.23,40.24,30500.0,35.4169,35.4345,35.3905,35.3993,30500.0
2014-08-26 12:20:00,40.23,40.27,40.23,40.27,48100.0,35.3905,35.4257,35.3905,35.4257,48100.0
2014-08-26 12:25:00,40.27,40.28,40.25,40.25,46500.0,35.4257,35.4345,35.4081,35.4081,46500.0
2014-08-26 12:30:00,40.25,40.26,40.21,40.22,52100.0,35.4081,35.4169,35.3729,35.3817,52100.0
2014-08-26 12:35:00,40.23,40.26,40.22,40.24,67600.0,35.3905,35.4169,35.3817,35.3993,67600.0
2014-08-26 12:40:00,40.24,40.26,40.22,40.23,32200.0,35.3993,35.4169,35.3817,35.3905,32200.0
2014-08-26 12:45:00,40.22,40.23,40.21,40.22,52300.0,35.3817,35.3905,35.3729,35.3817,52300.0
2014-08-26 12:50:00,40.23,40.23,40.2,40.21,50700.0,35.3905,35.3905,35.3641,35.3729,50700.0
2014-08-26 12:55:00,40.21,40.22,40.13,40.14,114800.0,35.3729,35.3817,35.3026,35.3113,114800.0
2014-08-26 13:00:00,40.15,40.15,40.09,40.1,60700.0,35.3201,35.3201,35.2674,35.2762,60700.0
2014-08-26 13:05:00,40.1,40.11,40.06,40.08,86500.0,35.2762,35.285,35.241,35.2586,86500.0
2014-08-26 13:10:00,40.07,40.08,40.05,40.06,36100.0,35.2498,35.2586,35.2322,35.241,36100.0
2014-08-26 13:15:00,40.07,40.11,40.07,40.07,56700.0,35.2498,35.285,35.2498,35.2498,56700.0
2014-08-26 13:20:00,40.07,40.13,40.07,40.13,52900.0,35.2498,35.3026,35.2498,35.3026,52900.0
2014-08-26 13:25:00,40.13,40.13,40.09,40.11,50300.0,35.3026,35.3026,35.2674,35.285,50300.0
2014-08-26 13:30:00,40.12,40.13,40.08,40.13,78400.0,35.2938,35.3026,35.2586,35.3026,78400.0
2014-08-26 13:35:00,40.13,40.16,40.11,40.15,29100.0,35.3026,35.3289,35.285,35.3201,29100.0
2014-08-26 13:40:00,40.15,40.16,40.11,40.13,34000.0,35.3201,35.3289,35.285,35.3026,34000.0
2014-08-26 13:45:00,40.13,40.17,40.12,40.12,28200.0,35.3026,35.3377,35.2938,35.2938,28200.0
2014-08-26 13:50:00,40.12,40.17,40.12,40.12,45600.0,35.2938,35.3377,35.2938,35.2938,45600.0
2014-08-26 13:55:00,40.13,40.15,40.12,40.15,44300.0,35.3026,35.3201,35.2938,35.3201,44300.0
2014-08-26 14:00:00,40.15,40.15,40.09,40.09,73300.0,35.3201,35.3201,35.2674,35.2674,73300.0
2014-08-26 14:05:00,40.09,40.1,40.07,40.08,61200.0,35.2674,35.2762,35.2498,35.2586,61200.0
2014-08-26 14:10:00,40.07,40.08,40.06,40.07,39000.0,35.2498,35.2586,35.241,35.2498,39000.0
2014-08-26 14:15:00,40.08,40.11,40.07,40.09,54800.0,35.2586,35.285,35.2498,35.2674,54800.0
2014-08-26 14:20:00,40.09,40.09,40.06,40.09,78300.0,35.2674,35.2674,35.241,35.2674,78300.0
2014-08-26 14:25:00,40.09,40.09,40.03,40.06,68800.0,35.2674,35.2674,35.2146,35.241,68800.0
2014-08-26 14:30:00,40.06,40.07,39.98,40.07,131300.0,35.241,35.2498,35.1706,35.2498,131300.0
2014-08-26 14:35:00,40.07,40.09,39.99,39.99,133500.0,35.2498,35.2674,35.1794,35.1794,133500.0
2014-08-26 14:40:00,40.0,40.04,40.0,40.02,63400.0,35.1882,35.2234,35.1882,35.2058,63400.0
2014-08-26 14:45:00,40.02,40.03,39.98,40.0,59200.0,35.2058,35.2146,35.1706,35.1882,59200.0
2014-08-26 14:50:00,40.0,40.03,40.0,40.01,54100.0,35.1882,35.2146,35.1882,35.197,54100.0
2014-08-26 14:55:00,40.01,40.04,40.0,40.01,57700.0,35.197,35.2234,35.1882,35.197,57700.0
2014-08-26 15:00:00,40.01,40.02,39.98,40.0,48300.0,35.197,35.2058,35.1706,35.1882,48300.0
2014-08-26 15:05:00,40.0,40.03,39.99,40.0,130300.0,35.1882,35.2146,35.1794,35.1882,130300.0
2014-08-26 15:10:00,40.0,40.01,39.99,40.0,86800.0,35.1882,35.197,35.1794,35.1882,86800.0
2014-08-26 15:15:00,40.0,40.02,39.97,39.97,81200.0,35.1882,35.2058,35.1618,35.1618,81200.0
2014-08-26 15:20:00,39.97,39.99,39.96,39.98,50100.0,35.1618,35.1794,35.153,35.1706,50100.0
2014-08-26 15:25:00,39.98,39.98,39.93,39.95,70900.0,35.1706,35.1706,35.1266,35.1442,70900.0
2014-08-26 15:30:00,39.95,39.97,39.93,39.95,129600.0,35.1442,35.1618,35.1266,35.1442,129600.0
2014-08-26 15:35:00,39.96,39.96,39.93,39.94,45900.0,35.153,35.153,35.1266,35.1354,45900.0
2014-08-26 15:40:00,39.94,39.97,39.93,39.96,129000.0,35.1354,35.1618,35.1266,35.153,129000.0
2014-08-26 15:45:00,39.96,39.96,39.91,39.92,161200.0,35.153,35.153,35.109,35.1178,161200.0
2014-08-26 15:50:00,39.92,39.93,39.91,39.91,171400.0,35.1178,35.1266,35.109,35.109,171400.0
2014-08-26 15:55:00,39.91,39.91,39.88,39.9,344000.0,35.109,35.109,35.0826,35.1002,344000.0
2014-08-27 09:30:00,40.05,40.13,39.98,39.99,159400.0,35.2322,35.3026,35.1706,35.1794,159400.0
2014-08-27 09:35:00,40.0,40.06,39.85,39.95,145500.0,35.1882,35.241,35.0562,35.1442,145500.0
2014-08-27 09:40:00,39.96,40.06,39.88,39.89,162200.0,35.153,35.241,35.0826,35.0914,162200.0
2014-08-27 09:45:00,39.89,40.0,39.86,39.88,104600.0,35.0914,35.1882,35.065,35.0826,104600.0
2014-08-27 09:50:00,39.86,40.01,39.85,40.01,89100.0,35.065,35.197,35.0562,35.197,89100.0
2014-08-27 09:55:00,40.01,40.05,39.97,40.0,91200.0,35.197,35.2322,35.1618,35.1882,91200.0
2014-08-27 10:00:00,40.0,40.09,39.96,40.08,57400.0,35.1882,35.2674,35.153,35.2586,57400.0
2014-08-27 10:05:00,40.09,40.25,40.09,40.2,192200.0,35.2674,35.4081,35.2674,35.3641,192200.0
2014-08-27 10:10:00,40.21,40.27,40.19,40.25,85200.0,35.3729,35.4257,35.3553,35.4081,85200.0
2014-08-27 10:15:00,40.24,40.26,40.15,40.16,68500.0,35.3993,35.4169,35.3201,35.3289,68500.0
2014-08-27 10:20:00,40.16,40.25,40.15,40.21,51300.0,35.3289,35.4081,35.3201,35.3729,51300.0
2014-08-27 10:25:00,40.2,40.24,40.16,40.16,50300.0,35.3641,35.3993,35.3289,35.3289,50300.0
2014-08-27 10:30:00,40.16,40.22,40.16,40.18,39000.0,35.3289,35.3817,35.3289,35.3465,39000.0
2014-08-27 10:35:00,40.18,40.19,40.14,40.19,45800.0,35.3465,35.3553,35.3113,35.3553,45800.0
2014-08-27 10:40:00,40.19,40.2,40.1,40.12,68300.0,35.3553,35.3641,35.2762,35.2938,68300.0
2014-08-27 10:45:00,40.13,40.13,40.08,40.08,58400.0,35.3026,35.3026,35.2586,35.2586,58400.0
2014-08-27 10:50:00,40.08,40.09,40.04,40.04,50300.0,35.2586,35.2674,35.2234,35.2234,50300.0
2014-08-27 10:55:00,40.04,40.06,39.99,39.99,65100.0,35.2234,35.241,35.1794,35.1794,65100.0
2014-08-27 11:00:00,39.99,40.04,39.99,40.04,52300.0,35.1794,35.2234,35.1794,35.2234,52300.0
2014-08-27 11:05:00,40.05,40.05,39.99,40.01,51900.0,35.2322,35.2322,35.1794,35.197,51900.0
2014-08-27 11:10:00,40.02,40.08,40.02,40.07,62100.0,35.2058,35.2586,35.2058,35.2498,62100.0
2014-08-27 11:15:00,40.07,40.11,40.06,40.07,90900.0,35.2498,35.285,35.241,35.2498,90900.0
2014-08-27 11:20:00,40.06,40.08,40.06,40.07,43900.0,35.241,35.2586,35.241,35.2498,43900.0
2014-08-27 11:25:00,40.07,40.08,40.05,40.05,61600.0,35.2498,35.2586,35.2322,35.2322,61600.0
2014-08-27 11:30:00,40.05,40.11,40.03,40.11,59100.0,35.2322,35.285,35.2146,35.285,59100.0
2014-08-27 11:35:00,40.1,40.11,40.08,40.09,51400.0,35.2762,35.285,35.2586,35.2674,51400.0
2014-08-27 11:40:00,40.09,40.11,40.07,40.08,40600.0,35.2674,35.285,35.2498,35.2586,40600.0
2014-08-27 11:45:00,40.08,40.11,40.08,40.09,68300.0,35.2586,35.285,35.2586,35.2674,68300.0
2014-08-27 11:50:00,40.1,40.11,40.07,40.11,118200.0,35.2762,35.285,35.2498,35.285,118200.0
2014-08-27 11:55:00,40.11,40.21,40.11,40.2,136000.0,35.285,35.3729,35.285,35.3641,136000.0
2014-08-27 12:00:00,40.19,40.21,40.15,40.15,58100.0,35.3553,35.3729,35.3201,35.3201,58100.0
2014-08-27 12:05:00,40.15,40.17,40.14,40.15,55500.0,35.3201,35.3377,35.3113,35.3201,55500.0
2014-08-27 12:10:00,40.15,40.2,40.14,40.2,36600.0,35.3201,35.3641,35.3113,35.3641,36600.0
2014-08-27 12:15:00,40.2,40.21,40.17,40.2,79200.0,35.3641,35.3729,35.3377,35.3641,79200.0
2014-08-27 12:20:00,40.19,40.21,40.18,40.2,60800.0,35.3553,35.3729,35.3465,35.3641,60800.0
2014-08-27 12:25:00,40.2,40.21,40.19,40.2,50500.0,35.3641,35.3729,35.3553,35.3641,50500.0
2014-08-27 12:30:00,40.2,40.22,40.2,40.22,33300.0,35.3641,35.3817,35.3641,35.3817,33300.0
2014-08-27 12:35:00,40.21,40.21,40.15,40.17,39100.0,35.3729,35.3729,35.3201,35.3377,39100.0
2014-08-27 12:40:00,40.17,40.2,40.16,40.19,46400.0,35.3377,35.3641,35.3289,35.3553,46400.0
2014-08-27 12:45:00,40.2,40.2,40.15,40.15,36900.0,35.3641,35.3641,35.3201,35.3201,36900.0
2014-08-27 12:50:00,40.15,40.16,40.12,40.15,28900.0,35.3201,35.3289,35.2938,35.3201,28900.0
2014-08-27 12:55:00,40.15,40.27,40.15,40.27,167600.0,35.3201,35.4257,35.3201,35.4257,167600.0
2014-08-27 13:00:00,40.26,40.33,40.26,40.33,259400.0,35.4169,35.4785,35.4169,35.4785,259400.0
2014-08-27 13:05:00,40.32,40.33,40.27,40.3,101200.0,35.4697,35.4785,35.4257,35.4521,101200.0
2014-08-27 13:10:00,40.3,40.3,40.27,40.27,67000.0,35.4521,35.4521,35.4257,35.4257,67000.0
2014-08-27 13:15:00,40.28,40.3,40.27,40.27,43700.0,35.4345,35.4521,35.4257,35.4257,43700.0
2014-08-27 13:20:00,40.28,40.3,40.28,40.29,58900.0,35.4345,35.4521,35.4345,35.4433,58900.0
2014-08-27 13:25:00,40.29,40.3,40.22,40.23,69000.0,35.4433,35.4521,35.3817,35.3905,69000.0
2014-08-27 13:30:00,40.23,40.28,40.23,40.26,75300.0,35.3905,35.4345,35.3905,35.4169,75300.0
2014-08-27 13:35:00,40.27,40.3,40.27,40.3,67400.0,35.4257,35.4521,35.4257,35.4521,67400.0
2014-08-27 13:40:00,40.3,40.33,40.29,40.3,72300.0,35.4521,35.4785,35.4433,35.4521,72300.0
2014-08-27 13:45:00,40.3,40.32,40.28,40.3,212600.0,35.4521,35.4697,35.4345,35.4521,212600.0
2014-08-27 13:50:00,40.3,40.3,40.24,40.26,48600.0,35.4521,35.4521,35.3993,35.4169,48600.0
2014-08-27 13:55:00,40.26,40.26,40.19,40.19,84500.0,35.4169,35.4169,35.3553,35.3553,84500.0
2014-08-27 14:00:00,40.19,40.21,40.17,40.17,55500.0,35.3553,35.3729,35.3377,35.3377,55500.0
2014-08-27 14:05:00,40.18,40.19,40.15,40.17,49800.0,35.3465,35.3553,35.3201,35.3377,49800.0
2014-08-27 14:10:00,40.18,40.21,40.17,40.17,43700.0,35.3465,35.3729,35.3377,35.3377,43700.0
2014-08-27 14:15:00,40.17,40.19,40.16,40.16,35600.0,35.3377,35.3553,35.3289,35.3289,35600.0
2014-08-27 14:20:00,40.16,40.16,40.13,40.14,37600.0,35.3289,35.3289,35.3026,35.3113,37600.0
2014-08-27 14:25:00,40.14,40.14,40.06,40.06,72400.0,35.3113,35.3113,35.241,35.241,72400.0
2014-08-27 14:30:00,40.05,40.07,40.05,40.06,37000.0,35.2322,35.2498,35.2322,35.241,37000.0
2014-08-27 14:35:00,40.07,40.07,40.01,40.02,84200.0,35.2498,35.2498,35.197,35.2058,84200.0
2014-08-27 14:40:00,40.01,40.06,40.0,40.04,107300.0,35.197,35.241,35.1882,35.2234,107300.0
2014-08-27 14:45:00,40.05,40.06,40.01,40.02,61800.0,35.2322,35.241,35.197,35.2058,61800.0
2014-08-27 14:50:00,40.01,40.06,40.01,40.04,48800.0,35.197,35.241,35.197,35.2234,48800.0
2014-08-27 14:55:00,40.05,40.08,40.0,40.01,108000.0,35.2322,35.2586,35.1882,35.197,108000.0
2014-08-27 15:00:00,40.0,40.04,40.0,40.0,48200.0,35.1882,35.2234,35.1882,35.1882,48200.0
2014-08-27 15:05:00,40.0,40.04,40.0,40.03,87100.0,35.1882,35.2234,35.1882,35.2146,87100.0
2014-08-27 15:10:00,40.03,40.12,40.02,40.12,124800.0,35.2146,35.2938,35.2058,35.2938,124800.0
2014-08-27 15:15:00,40.12,40.16,40.09,40.16,144800.0,35.2938,35.3289,35.2674,35.3289,144800.0
2014-08-27 15:20:00,40.16,40.16,40.11,40.12,87800.0,35.3289,35.3289,35.285,35.2938,87800.0
2014-08-27 15:25:00,40.12,40.18,40.12,40.18,59600.0,35.2938,35.3465,35.2938,35.3465,59600.0
2014-08-27 15:30:00,40.17,40.17,40.12,40.14,164400.0,35.3377,35.3377,35.2938,35.3113,164400.0
2014-08-27 15:35:00,40.13,40.14,40.1,40.14,123000.0,35.3026,35.3113,35.2762,35.3113,123000.0
2014-08-27 15:40:00,40.14,40.15,40.13,40.13,72200.0,35.3113,35.3201,35.3026,35.3026,72200.0
2014-08-27 15:45:00,40.14,40.15,40.11,40.12,192900.0,35.3113,35.3201,35.285,35.2938,192900.0
2014-08-27 15:50:00,40.11,40.12,40.11,40.11,116900.0,35.285,35.2938,35.285,35.285,116900.0
2014-08-27 15:55:00,40.11,40.16,40.11,40.15,346500.0,35.285,35.3289,35.285,35.3201,346500.0
2014-08-28 09:30:00,39.91,39.93,39.55,39.71,352000.0,35.109,35.1266,34.7923,34.9331,352000.0
2014-08-28 09:35:00,39.7,39.91,39.65,39.85,122900.0,34.9243,35.109,34.8803,35.0562,122900.0
2014-08-28 09:40:00,39.86,39.87,39.75,39.82,85000.0,35.065,35.0738,34.9683,35.0298,85000.0
2014-08-28 09:45:00,39.81,39.87,39.74,39.86,97200.0,35.021,35.0738,34.9595,35.065,97200.0
2014-08-28 09:50:00,39.87,40.05,39.81,39.97,157600.0,35.0738,35.2322,35.021,35.1618,157600.0
2014-08-28 09:55:00,39.98,40.01,39.9,39.91,110100.0,35.1706,35.197,35.1002,35.109,110100.0
2014-08-28 10:00:00,39.92,39.94,39.85,39.86,91500.0,35.1178,35.1354,35.0562,35.065,91500.0
2014-08-28 10:05:00,39.87,39.91,39.77,39.81,119700.0,35.0738,35.109,34.9859,35.021,119700.0
2014-08-28 10:10:00,39.81,39.84,39.75,39.76,64600.0,35.021,35.0474,34.9683,34.9771,64600.0
2014-08-28 10:15:00,39.76,39.77,39.73,39.76,65300.0,34.9771,34.9859,34.9507,34.9771,65300.0
2014-08-28 10:20:00,39.75,39.84,39.74,39.82,57700.0,34.9683,35.0474,34.9595,35.0298,57700.0
2014-08-28 10:25:00,39.82,39.86,39.82,39.85,75800.0,35.0298,35.065,35.0298,35.0562,75800.0
2014-08-28 10:30:00,39.86,39.9,39.81,39.85,60900.0,35.065,35.1002,35.021,35.0562,60900.0
2014-08-28 10:35:00,39.85,39.93,39.85,39.86,107600.0,35.0562,35.1266,35.0562,35.065,107600.0
2014-08-28 10:40:00,39.87,39.94,39.86,39.92,48500.0,35.0738,35.1354,35.065,35.1178,48500.0
2014-08-28 10:45:00,39.92,39.97,39.91,39.94,52900.0,35.1178,35.1618,35.109,35.1354,52900.0
2014-08-28 10:50:00,39.93,39.96,39.92,39.94,33400.0,35.1266,35.153,35.1178,35.1354,33400.0
2014-08-28 10:55:00,39.94,39.96,39.92,39.94,37500.0,35.1354,35.153,35.1178,35.1354,37500.0
2014-08-28 11:00:00,39.94,39.97,39.92,39.96,52600.0,35.1354,35.1618,35.1178,35.153,52600.0
2014-08-28 11:05:00,39.97,39.99,39.95,39.95,31600.0,35.1618,35.1794,35.1442,35.1442,31600.0
2014-08-28 11:10:00,39.96,39.96,39.9,39.9,58400.0,35.153,35.153,35.1002,35.1002,58400.0
2014-08-28 11:15:00,39.91,39.93,39.88,39.92,42600.0,35.109,35.1266,35.0826,35.1178,42600.0
2014-08-28 11:20:00,39.92,39.94,39.9,39.93,26300.0,35.1178,35.1354,35.1002,35.1266,26300.0
2014-08-28 11:25:00,39.93,39.95,39.88,39.89,33900.0,35.1266,35.1442,35.0826,35.0914,33900.0
2014-08-28 11:30:00,39.89,39.91,39.87,39.87,55600.0,35.0914,35.109,35.0738,35.0738,55600.0
2014-08-28 11:35:00,39.88,39.94,39.85,39.94,40600.0,35.0826,35.1354,35.0562,35.1354,40600.0
2014-08-28 11:40:00,39.94,39.95,39.91,39.95,35900.0,35.1354,35.1442,35.109,35.1442,35900.0
2014-08-28 11:45:00,39.95,39.97,39.92,39.95,54800.0,35.1442,35.1618,35.1178,35.1442,54800.0
2014-08-28 11:50:00,39.95,39.99,39.95,39.99,66200.0,35.1442,35.1794,35.1442,35.1794,66200.0
2014-08-28 11:55:00,39.99,40.01,39.98,39.99,160200.0,35.1794,35.197,35.1706,35.1794,160200.0
2014-08-28 12:00:00,39.99,40.0,39.98,40.0,39800.0,35.1794,35.1882,35.1706,35.1882,39800.0
2014-08-28 12:05:00,40.0,40.05,39.99,40.05,58100.0,35.1882,35.2322,35.1794,35.2322,58100.0
2014-08-28 12:10:00,40.05,40.05,40.02,40.03,26200.0,35.2322,35.2322,35.2058,35.2146,26200.0
2014-08-28 12:15:00,40.03,40.06,40.02,40.03,55700.0,35.2146,35.241,35.2058,35.2146,55700.0
2014-08-28 12:20:00,40.03,40.05,40.03,40.04,33300.0,35.2146,35.2322,35.2146,35.2234,33300.0
2014-08-28 12:25:00,40.04,40.06,40.02,40.02,49000.0,35.2234,35.241,35.2058,35.2058,49000.0
2014-08-28 12:30:00,40.02,40.02,40.0,40.01,16900.0,35.2058,35.2058,35.1882,35.197,16900.0
2014-08-28 12:35:00,40.01,40.01,39.96,39.96,60900.0,35.197,35.197,35.153,35.153,60900.0
2014-08-28 12:40:00,39.97,39.97,39.96,39.96,23800.0,35.1618,35.1618,35.153,35.153,23800.0
2014-08-28 12:45:00,39.96,39.97,39.96,39.97,37000.0,35.153,35.1618,35.153,35.1618,37000.0
2014-08-28 12:50:00,39.96,40.0,39.96,39.99,40200.0,35.153,35.1882,35.153,35.1794,40200.0
2014-08-28 12:55:00,40.0,40.09,40.0,40.06,143600.0,35.1882,35.2674,35.1882,35.241,143600.0
2014-08-28 13:00:00,40.07,40.13,40.06,40.11,86000.0,35.2498,35.3026,35.241,35.285,86000.0
2014-08-28 13:05:00,40.11,40.11,40.06,40.08,64000.0,35.285,35.285,35.241,35.2586,64000.0
2014-08-28 13:10:00,40.09,40.09,40.06,40.07,17200.0,35.2674,35.2674,35.241,35.2498,17200.0
2014-08-28 13:15:00,40.07,40.07,40.04,40.04,37000.0,35.2498,35.2498,35.2234,35.2234,37000.0
2014-08-28 13:20:00,40.04,40.09,40.02,40.09,62800.0,35.2234,35.2674,35.2058,35.2674,62800.0
2014-08-28 13:25:00,40.09,40.09,40.05,40.05,40400.0,35.2674,35.2674,35.2322,35.2322,40400.0
2014-08-28 13:30:00,40.05,40.06,40.04,40.05,26000.0,35.2322,35.241,35.2234,35.2322,26000.0
2014-08-28 13:35:00,40.05,40.05,40.0,40.01,48900.0,35.2322,35.2322,35.1882,35.197,48900.0
2014-08-28 13:40:00,40.01,40.01,39.99,39.99,39100.0,35.197,35.197,35.1794,35.1794,39100.0
2014-08-28 13:45:00,40.0,40.0,39.97,39.98,30600.0,35.1882,35.1882,35.1618,35.1706,30600.0
2014-08-28 13:50:00,39.98,40.0,39.97,39.99,55300.0,35.1706,35.1882,35.1618,35.1794,55300.0
2014-08-28 13:55:00,39.99,39.99,39.96,39.96,36000.0,35.1794,35.1794,35.153,35.153,36000.0
2014-08-28 14:00:00,39.96,39.97,39.93,39.93,65000.0,35.153,35.1618,35.1266,35.1266,65000.0
2014-08-28 14:05:00,39.93,39.94,39.9,39.92,42400.0,35.1266,35.1354,35.1002,35.1178,42400.0
2014-08-28 14:10:00,39.92,39.95,39.91,39.93,64800.0,35.1178,35.1442,35.109,35.1266,64800.0
2014-08-28 14:15:00,39.93,39.95,39.92,39.94,56800.0,35.1266,35.1442,35.1178,35.1354,56800.0
2014-08-28 14:20:00,39.95,39.98,39.95,39.95,29400.0,35.1442,35.1706,35.1442,35.1442,29400.0
2014-08-28 14:25:00,39.96,40.01,39.96,39.99,66300.0,35.153,35.197,35.153,35.1794,66300.0
2014-08-28 14:30:00,39.99,40.03,39.98,40.03,21800.0,35.1794,35.2146,35.1706,35.2146,21800.0
2014-08-28 14:35:00,40.03,40.04,40.0,40.02,38700.0,35.2146,35.2234,35.1882,35.2058,38700.0
2014-08-28 14:40:00,40.02,40.02,39.98,40.0,21500.0,35.2058,35.2058,35.1706,35.1882,21500.0
2014-08-28 14:45:00,40.0,40.03,40.0,40.01,35400.0,35.1882,35.2146,35.1882,35.197,35400.0
2014-08-28 14:50:00,40.0,40.03,40.0,40.02,34900.0,35.1882,35.2146,35.1882,35.2058,34900.0
2014-08-28 14:55:00,40.02,40.02,39.97,39.99,36300.0,35.2058,35.2058,35.1618,35.1794,36300.0
2014-08-28 15:00:00,39.99,40.0,39.98,39.99,30000.0,35.1794,35.1882,35.1706,35.1794,30000.0
2014-08-28 15:05:00,39.98,40.02,39.98,40.02,22500.0,35.1706,35.2058,35.1706,35.2058,22500.0
2014-08-28 15:10:00,40.02,40.02,39.97,39.98,40500.0,35.2058,35.2058,35.1618,35.1706,40500.0
2014-08-28 15:15:00,39.98,40.0,39.95,39.99,61900.0,35.1706,35.1882,35.1442,35.1794,61900.0
2014-08-28 15:20:00,39.98,40.01,39.98,39.99,49500.0,35.1706,35.197,35.1706,35.1794,49500.0
2014-08-28 15:25:00,40.0,40.01,39.98,39.98,67400.0,35.1882,35.197,35.1706,35.1706,67400.0
2014-08-28 15:30:00,39.98,40.0,39.98,39.99,75600.0,35.1706,35.1882,35.1706,35.1794,75600.0
2014-08-28 15:35:00,39.99,39.99,39.97,39.99,43900.0,35.1794,35.1794,35.1618,35.1794,43900.0
2014-08-28 15:40:00,39.98,39.99,39.95,39.95,60300.0,35.1706,35.1794,35.1442,35.1442,60300.0
2014-08-28 15:45:00,39.95,39.96,39.93,39.94,113100.0,35.1442,35.153,35.1266,35.1354,113100.0
2014-08-28 15:50:00,39.94,39.94,39.9,39.9,140500.0,35.1354,35.1354,35.1002,35.1002,140500.0
2014-08-28 15:55:00,39.9,39.9,39.87,39.89,263800.0,35.1002,35.1002,35.0738,35.0914,263800.0
2014-08-29 09:30:00,40.0,40.05,39.85,39.86,172200.0,35.1882,35.2322,35.0562,35.065,172200.0
2014-08-29 09:35:00,39.86,39.93,39.82,39.85,116100.0,35.065,35.1266,35.0298,35.0562,116100.0
2014-08-29 09:40:00,39.86,39.87,39.69,39.7,86600.0,35.065,35.0738,34.9155,34.9243,86600.0
2014-08-29 09:45:00,39.7,39.78,39.56,39.73,179400.0,34.9243,34.9947,34.8011,34.9507,179400.0
2014-08-29 09:50:00,39.73,39.83,39.65,39.66,96700.0,34.9507,35.0386,34.8803,34.8891,96700.0
2014-08-29 09:55:00,39.66,39.85,39.65,39.77,107800.0,34.8891,35.0562,34.8803,34.9859,107800.0
2014-08-29 10:00:00,39.75,39.78,39.7,39.74,120700.0,34.9683,34.9947,34.9243,34.9595,120700.0
2014-08-29 10:05:00,39.74,39.77,39.72,39.75,97100.0,34.9595,34.9859,34.9419,34.9683,97100.0
2014-08-29 10:10:00,39.75,39.75,39.69,39.74,82700.0,34.9683,34.9683,34.9155,34.9595,82700.0
2014-08-29 10:15:00,39.76,39.86,39.75,39.79,139300.0,34.9771,35.065,34.9683,35.0035,139300.0
2014-08-29 10:20:00,39.79,39.81,39.74,39.77,38800.0,35.0035,35.021,34.9595,34.9859,38800.0
2014-08-29 10:25:00,39.77,39.81,39.76,39.78,54900.0,34.9859,35.021,34.9771,34.9947,54900.0
2014-08-29 10:30:00,39.77,39.82,39.75,39.8,45800.0,34.9859,35.0298,34.9683,35.0122,45800.0
2014-08-29 10:35:00,39.8,39.81,39.74,39.8,38600.0,35.0122,35.021,34.9595,35.0122,38600.0
2014-08-29 10:40:00,39.8,39.8,39.69,39.73,52100.0,35.0122,35.0122,34.9155,34.9507,52100.0
2014-08-29 10:45:00,39.73,39.77,39.69,39.75,88400.0,34.9507,34.9859,34.9155,34.9683,88400.0
2014-08-29 10:50:00,39.75,39.76,39.71,39.75,87500.0,34.9683,34.9771,34.9331,34.9683,87500.0
2014-08-29 10:55:00,39.75,39.76,39.74,39.76,65200.0,34.9683,34.9771,34.9595,34.9771,65200.0
2014-08-29 11:00:00,39.76,39.76,39.72,39.75,114200.0,34.9771,34.9771,34.9419,34.9683,114200.0
2014-08-29 11:05:00,39.75,39.76,39.74,39.76,52100.0,34.9683,34.9771,34.9595,34.9771,52100.0
2014-08-29 11:10:00,39.76,39.83,39.76,39.81,63900.0,34.9771,35.0386,34.9771,35.021,63900.0
2014-08-29 11:15:00,39.82,39.82,39.76,39.78,29200.0,35.0298,35.0298,34.9771,34.9947,29200.0
2014-08-29 11:20:00,39.78,39.78,39.73,39.73,61200.0,34.9947,34.9947,34.9507,34.9507,61200.0
2014-08-29 11:25:00,39.73,39.73,39.68,39.7,73300.0,34.9507,34.9507,34.9067,34.9243,73300.0
2014-08-29 11:30:00,39.71,39.71,39.68,39.71,54600.0,34.9331,34.9331,34.9067,34.9331,54600.0
2014-08-29 11:35:00,39.72,39.75,39.71,39.73,45700.0,34.9419,34.9683,34.9331,34.9507,45700.0
2014-08-29 11:40:00,39.73,39.75,39.73,39.73,34700.0,34.9507,34.9683,34.9507,34.9507,34700.0
2014-08-29 11:45:00,39.74,39.74,39.71,39.71,36000.0,34.9595,34.9595,34.9331,34.9331,36000.0
2014-08-29 11:50:00,39.72,39.74,39.71,39.72,51700.0,34.9419,34.9595,34.9331,34.9419,51700.0
2014-08-29 11:55:00,39.71,39.72,39.69,39.69,32200.0,34.9331,34.9419,34.9155,34.9155,32200.0
2014-08-29 12:00:00,39.7,39.73,39.67,39.67,27200.0,34.9243,34.9507,34.8979,34.8979,27200.0
2014-08-29 12:05:00,39.68,39.68,39.64,39.64,45400.0,34.9067,34.9067,34.8715,34.8715,45400.0
2014-08-29 12:10:00,39.64,39.67,39.64,39.65,49200.0,34.8715,34.8979,34.8715,34.8803,49200.0
2014-08-29 12:15:00,39.65,39.67,39.63,39.64,22000.0,34.8803,34.8979,34.8627,34.8715,22000.0
2014-08-29 12:20:00,39.64,39.66,39.64,39.66,22500.0,34.8715,34.8891,34.8715,34.8891,22500.0
2014-08-29 12:25:00,39.66,39.66,39.59,39.61,82800.0,34.8891,34.8891,34.8275,34.8451,82800.0
2014-08-29 12:30:00,39.6,39.62,39.59,39.59,42000.0,34.8363,34.8539,34.8275,34.8275,42000.0
2014-08-29 12:35:00,39.59,39.6,39.58,39.58,19200.0,34.8275,34.8363,34.8187,34.8187,19200.0
2014-08-29 12:40:00,39.58,39.59,39.55,39.55,34700.0,34.8187,34.8275,34.7923,34.7923,34700.0
2014-08-29 12:45:00,39.56,39.56,39.55,39.55,34100.0,34.8011,34.8011,34.7923,34.7923,34100.0
2014-08-29 12:50:00,39.55,39.56,39.48,39.48,121100.0,34.7923,34.8011,34.7307,34.7307,121100.0
2014-08-29 12:55:00,39.48,39.52,39.48,39.5,42700.0,34.7307,34.7659,34.7307,34.7483,42700.0
2014-08-29 13:00:00,39.51,39.52,39.49,39.5,44300.0,34.7571,34.7659,34.7395,34.7483,44300.0
2014-08-29 13:05:00,39.5,39.5,39.45,39.45,65400.0,34.7483,34.7483,34.7044,34.7044,65400.0
2014-08-29 13:10:00,39.45,39.46,39.38,39.38,81800.0,34.7044,34.7131,34.6428,34.6428,81800.0
2014-08-29 13:15:00,39.39,39.39,39.33,39.35,112500.0,34.6516,34.6516,34.5988,34.6164,112500.0
2014-08-29 13:20:00,39.35,39.38,39.33,39.34,83900.0,34.6164,34.6428,34.5988,34.6076,83900.0
2014-08-29 13:25:00,39.34,39.45,39.33,39.42,112500.0,34.6076,34.7044,34.5988,34.678,112500.0
2014-08-29 13:30:00,39.43,39.43,39.34,39.34,50500.0,34.6868,34.6868,34.6076,34.6076,50500.0
2014-08-29 13:35:00,39.34,39.35,39.3,39.34,130600.0,34.6076,34.6164,34.5724,34.6076,130600.0
2014-08-29 13:40:00,39.34,39.37,39.32,39.32,39600.0,34.6076,34.634,34.59,34.59,39600.0
2014-08-29 13:45:00,39.32,39.37,39.32,39.35,46700.0,34.59,34.634,34.59,34.6164,46700.0
2014-08-29 13:50:00,39.35,39.36,39.32,39.36,38700.0,34.6164,34.6252,34.59,34.6252,38700.0
2014-08-29 13:55:00,39.36,39.43,39.36,39.42,48400.0,34.6252,34.6868,34.6252,34.678,48400.0
2014-08-29 14:00:00,39.42,39.45,39.39,39.43,118800.0,34.678,34.7044,34.6516,34.6868,118800.0
2014-08-29 14:05:00,39.42,39.46,39.42,39.46,39200.0,34.678,34.7131,34.678,34.7131,39200.0
2014-08-29 14:10:00,39.46,39.46,39.42,39.43,47900.0,34.7131,34.7131,34.678,34.6868,47900.0
2014-08-29 14:15:00,39.44,39.44,39.38,39.39,43000.0,34.6956,34.6956,34.6428,34.6516,43000.0
2014-08-29 14:20:00,39.4,39.4,39.35,39.37,58400.0,34.6604,34.6604,34.6164,34.634,58400.0
2014-08-29 14:25:00,39.36,39.37,39.34,39.35,44200.0,34.6252,34.634,34.6076,34.6164,44200.0
2014-08-29 14:30:00,39.36,39.39,39.34,39.36,61900.0,34.6252,34.6516,34.6076,34.6252,61900.0
2014-08-29 14:35:00,39.36,39.39,39.35,39.36,43300.0,34.6252,34.6516,34.6164,34.6252,43300.0
2014-08-29 14:40:00,39.37,39.4,39.36,39.38,23200.0,34.634,34.6604,34.6252,34.6428,23200.0
2014-08-29 14:45:00,39.37,39.44,39.37,39.44,34000.0,34.634,34.6956,34.634,34.6956,34000.0
2014-08-29 14:50:00,39.44,39.49,39.41,39.48,132900.0,34.6956,34.7395,34.6692,34.7307,132900.0
2014-08-29 14:55:00,39.48,39.52,39.47,39.51,51600.0,34.7307,34.7659,34.7219,34.7571,51600.0
2014-08-29 15:00:00,39.52,39.52,39.48,39.5,75400.0,34.7659,34.7659,34.7307,34.7483,75400.0
2014-08-29 15:05:00,39.49,39.5,39.47,39.48,106900.0,34.7395,34.7483,34.7219,34.7307,106900.0
2014-08-29 15:10:00,39.49,39.51,39.48,39.51,56200.0,34.7395,34.7571,34.7307,34.7571,56200.0
2014-08-29 15:15:00,39.51,39.51,39.5,39.51,8200.0,34.7571,34.7571,34.7483,34.7571,8200.0
2014-08-29 15:20:00,39.51,39.51,39.49,39.5,48500.0,34.7571,34.7571,34.7395,34.7483,48500.0
2014-08-29 15:25:00,39.5,39.5,39.47,39.48,72800.0,34.7483,34.7483,34.7219,34.7307,72800.0
2014-08-29 15:30:00,39.49,39.49,39.47,39.49,56100.0,34.7395,34.7395,34.7219,34.7395,56100.0
2014-08-29 15:35:00,39.49,39.52,39.48,39.5,137300.0,34.7395,34.7659,34.7307,34.7483,137300.0
2014-08-29 15:40:00,39.51,39.52,39.49,39.52,87600.0,34.7571,34.7659,34.7395,34.7659,87600.0
2014-08-29 15:45:00,39.51,39.55,39.51,39.55,158900.0,34.7571,34.7923,34.7571,34.7923,158900.0
2014-08-29 15:50:00,39.55,39.56,39.54,39.54,91300.0,34.7923,34.8011,34.7835,34.7835,91300.0
2014-08-29 15:55:00,39.55,39.6,39.54,39.57,372100.0,34.7923,34.8363,34.7835,34.8099,372100.0
2014-09-02 09:30:00,39.8,39.96,39.78,39.88,381500.0,35.0122,35.153,34.9947,35.0826,381500.0
2014-09-02 09:35:00,39.88,39.9,39.75,39.8,211800.0,35.0826,35.1002,34.9683,35.0122,211800.0
2014-09-02 09:40:00,39.8,39.88,39.77,39.88,122400.0,35.0122,35.0826,34.9859,35.0826,122400.0
2014-09-02 09:45:00,39.87,40.29,39.8,40.25,409800.0,35.0738,35.4433,35.0122,35.4081,409800.0
2014-09-02 09:50:00,40.26,40.27,40.17,40.19,184200.0,35.4169,35.4257,35.3377,35.3553,184200.0
2014-09-02 09:55:00,40.19,40.25,40.14,40.24,120900.0,35.3553,35.4081,35.3113,35.3993,120900.0
2014-09-02 10:00:00,40.25,40.36,40.22,40.34,245800.0,35.4081,35.5049,35.3817,35.4873,245800.0
2014-09-02 10:05:00,40.33,40.45,40.32,40.44,229400.0,35.4785,35.5841,35.4697,35.5753,229400.0
2014-09-02 10:10:00,40.45,40.62,40.45,40.6,313500.0,35.5841,35.7336,35.5841,35.716,313500.0
2014-09-02 10:15:00,40.59,40.63,40.37,40.41,221600.0,35.7072,35.7424,35.5137,35.5489,221600.0
2014-09-02 10:20:00,40.42,40.46,40.34,40.4,178600.0,35.5577,35.5929,35.4873,35.5401,178600.0
2014-09-02 10:25:00,40.41,40.48,40.41,40.45,68000.0,35.5489,35.6104,35.5489,35.5841,68000.0
2014-09-02 10:30:00,40.44,40.5,40.44,40.5,121900.0,35.5753,35.628,35.5753,35.628,121900.0
2014-09-02 10:35:00,40.5,40.54,40.47,40.52,79600.0,35.628,35.6632,35.6017,35.6456,79600.0
2014-09-02 10:40:00,40.52,40.61,40.49,40.61,100400.0,35.6456,35.7248,35.6192,35.7248,100400.0
2014-09-02 10:45:00,40.61,40.64,40.59,40.59,116800.0,35.7248,35.7512,35.7072,35.7072,116800.0
2014-09-02 10:50:00,40.59,40.6,40.55,40.58,60300.0,35.7072,35.716,35.672,35.6984,60300.0
2014-09-02 10:55:00,40.58,40.64,40.58,40.6,43900.0,35.6984,35.7512,35.6984,35.716,43900.0
2014-09-02 11:00:00,40.6,40.72,40.6,40.72,164600.0,35.716,35.8216,35.716,35.8216,164600.0
2014-09-02 11:05:00,40.72,40.72,40.66,40.7,64000.0,35.8216,35.8216,35.7688,35.804,64000.0
2014-09-02 11:10:00,40.7,40.75,40.68,40.71,96700.0,35.804,35.848,35.7864,35.8128,96700.0
2014-09-02 11:15:00,40.7,40.71,40.59,40.59,76300.0,35.804,35.8128,35.7072,35.7072,76300.0
2014-09-02 11:20:00,40.59,40.67,40.59,40.62,77000.0,35.7072,35.7776,35.7072,35.7336,77000.0
2014-09-02 11:25:00,40.6,40.65,40.58,40.6,58000.0,35.716,35.76,35.6984,35.716,58000.0
2014-09-02 11:30:00,40.6,40.68,40.6,40.68,55900.0,35.716,35.7864,35.716,35.7864,55900.0
2014-09-02 11:35:00,40.67,40.72,40.64,40.71,90800.0,35.7776,35.8216,35.7512,35.8128,90800.0
2014-09-02 11:40:00,40.71,40.72,40.65,40.7,78300.0,35.8128,35.8216,35.76,35.804,78300.0
2014-09-02 11:45:00,40.71,40.74,40.67,40.68,84000.0,35.8128,35.8392,35.7776,35.7864,84000.0
2014-09-02 11:50:00,40.68,40.68,40.63,40.64,54100.0,35.7864,35.7864,35.7424,35.7512,54100.0
2014-09-02 11:55:00,40.63,40.65,40.53,40.53,103100.0,35.7424,35.76,35.6544,35.6544,103100.0
2014-09-02 12:00:00,40.53,40.61,40.52,40.61,89100.0,35.6544,35.7248,35.6456,35.7248,89100.0
2014-09-02 12:05:00,40.6,40.63,40.59,40.59,44700.0,35.716,35.7424,35.7072,35.7072,44700.0
2014-09-02 12:10:00,40.59,40.63,40.59,40.61,34300.0,35.7072,35.7424,35.7072,35.7248,34300.0
2014-09-02 12:15:00,40.61,40.66,40.61,40.65,55000.0,35.7248,35.7688,35.7248,35.76,55000.0
2014-09-02 12:20:00,40.65,40.74,40.64,40.74,137900.0,35.76,35.8392,35.7512,35.8392,137900.0
2014-09-02 12:25:00,40.73,40.74,40.65,40.66,132800.0,35.8304,35.8392,35.76,35.7688,132800.0
2014-09-02 12:30:00,40.67,40.68,40.55,40.62,169400.0,35.7776,35.7864,35.672,35.7336,169400.0
2014-09-02 12:35:00,40.62,40.62,40.54,40.59,135300.0,35.7336,35.7336,35.6632,35.7072,135300.0
2014-09-02 12:40:00,40.59,40.64,40.54,40.54,54100.0,35.7072,35.7512,35.6632,35.6632,54100.0
2014-09-02 12:45:00,40.54,40.56,40.47,40.55,61100.0,35.6632,35.6808,35.6017,35.672,61100.0
2014-09-02 12:50:00,40.56,40.62,40.54,40.61,43500.0,35.6808,35.7336,35.6632,35.7248,43500.0
2014-09-02 12:55:00,40.61,40.66,40.61,40.64,35200.0,35.7248,35.7688,35.7248,35.7512,35200.0
2014-09-02 13:00:00,40.63,40.73,40.63,40.7,76900.0,35.7424,35.8304,35.7424,35.804,76900.0
2014-09-02 13:05:00,40.68,40.73,40.66,40.72,72700.0,35.7864,35.8304,35.7688,35.8216,72700.0
2014-09-02 13:10:00,40.73,40.86,40.73,40.86,232000.0,35.8304,35.9447,35.8304,35.9447,232000.0
2014-09-02 13:15:00,40.86,40.87,40.78,40.78,34000.0,35.9447,35.9535,35.8744,35.8744,34000.0
2014-09-02 13:20:00,40.78,40.78,40.7,40.71,76500.0,35.8744,35.8744,35.804,35.8128,76500.0
2014-09-02 13:25:00,40.7,40.7,40.59,40.62,300100.0,35.804,35.804,35.7072,35.7336,300100.0
2014-09-02 13:30:00,40.63,40.65,40.51,40.52,93700.0,35.7424,35.76,35.6368,35.6456,93700.0
2014-09-02 13:35:00,40.52,40.57,40.46,40.56,92500.0,35.6456,35.6896,35.5929,35.6808,92500.0
2014-09-02 13:40:00,40.56,40.59,40.53,40.55,64600.0,35.6808,35.7072,35.6544,35.672,64600.0
2014-09-02 13:45:00,40.56,40.61,40.56,40.61,27800.0,35.6808,35.7248,35.6808,35.7248,27800.0
2014-09-02 13:50:00,40.62,40.71,40.62,40.71,73200.0,35.7336,35.8128,35.7336,35.8128,73200.0
2014-09-02 13:55:00,40.7,40.71,40.67,40.68,80100.0,35.804,35.8128,35.7776,35.7864,80100.0
2014-09-02 14:00:00,40.68,40.69,40.66,40.66,28200.0,35.7864,35.7952,35.7688,35.7688,28200.0
2014-09-02 14:05:00,40.66,40.69,40.63,40.67,40300.0,35.7688,35.7952,35.7424,35.7776,40300.0
2014-09-02 14:10:00,40.67,40.71,40.64,40.71,33800.0,35.7776,35.8128,35.7512,35.8128,33800.0
2014-09-02 14:15:00,40.71,40.72,40.69,40.71,29500.0,35.8128,35.8216,35.7952,35.8128,29500.0
2014-09-02 14:20:00,40.71,40.75,40.7,40.75,45400.0,35.8128,35.848,35.804,35.848,45400.0
2014-09-02 14:25:00,40.74,40.75,40.72,40.73,94000.0,35.8392,35.848,35.8216,35.8304,94000.0
2014-09-02 14:30:00,40.73,40.8,40.72,40.78,56500.0,35.8304,35.892,35.8216,35.8744,56500.0
2014-09-02 14:35:00,40.78,40.81,40.76,40.81,35000.0,35.8744,35.9008,35.8568,35.9008,35000.0
2014-09-02 14:40:00,40.81,40.85,40.8,40.81,70900.0,35.9008,35.9359,35.892,35.9008,70900.0
2014-09-02 14:45:00,40.8,40.8,40.77,40.8,72700.0,35.892,35.892,35.8656,35.892,72700.0
2014-09-02 14:50:00,40.79,40.8,40.77,40.77,64700.0,35.8832,35.892,35.8656,35.8656,64700.0
2014-09-02 14:55:00,40.77,40.79,40.76,40.76,41200.0,35.8656,35.8832,35.8568,35.8568,41200.0
2014-09-02 15:00:00,40.77,40.81,40.76,40.8,99900.0,35.8656,35.9008,35.8568,35.892,99900.0
2014-09-02 15:05:00,40.81,40.83,40.79,40.83,86100.0,35.9008,35.9183,35.8832,35.9183,86100.0
2014-09-02 15:10:00,40.82,40.88,40.82,40.88,116100.0,35.9095,35.9623,35.9095,35.9623,116100.0
2014-09-02 15:15:00,40.87,40.88,40.76,40.77,227900.0,35.9535,35.9623,35.8568,35.8656,227900.0
2014-09-02 15:20:00,40.78,40.83,40.77,40.82,98500.0,35.8744,35.9183,35.8656,35.9095,98500.0
2014-09-02 15:25:00,40.81,40.81,40.74,40.75,219500.0,35.9008,35.9008,35.8392,35.848,219500.0
2014-09-02 15:30:00,40.74,40.79,40.73,40.77,117000.0,35.8392,35.8832,35.8304,35.8656,117000.0
2014-09-02 15:35:00,40.77,40.8,40.68,40.8,353100.0,35.8656,35.892,35.7864,35.892,353100.0
2014-09-02 15:40:00,40.8,40.94,40.79,40.93,322700.0,35.892,36.0151,35.8832,36.0063,322700.0
2014-09-02 15:45:00,40.94,40.96,40.91,40.96,297200.0,36.0151,36.0327,35.9887,36.0327,297200.0
2014-09-02 15:50:00,40.96,40.97,40.9,40.9,314000.0,36.0327,36.0415,35.9799,35.9799,314000.0
2014-09-02 15:55:00,40.9,40.93,40.88,40.92,586700.0,35.9799,36.0063,35.9623,35.9975,586700.0
2014-09-03 09:30:00,39.49,39.8,39.15,39.16,1311900.0,34.7395,35.0122,34.4404,34.4492,1311900.0
2014-09-03 09:35:00,39.16,39.36,38.87,39.0,1201700.0,34.4492,34.6252,34.1941,34.3085,1201700.0
2014-09-03 09:40:00,38.99,39.2,38.8,38.83,706400.0,34.2997,34.4844,34.1325,34.1589,706400.0
2014-09-03 09:45:00,38.83,38.98,38.74,38.75,955100.0,34.1589,34.2909,34.0798,34.0886,955100.0
2014-09-03 09:50:00,38.76,38.92,38.75,38.88,865800.0,34.0974,34.2381,34.0886,34.2029,865800.0
2014-09-03 09:55:00,38.91,38.91,38.67,38.78,825300.0,34.2293,34.2293,34.0182,34.115,825300.0
2014-09-03 10:00:00,38.79,38.99,38.79,38.98,487600.0,34.1237,34.2997,34.1237,34.2909,487600.0
2014-09-03 10:05:00,38.98,39.18,38.98,39.05,689800.0,34.2909,34.4668,34.2909,34.3525,689800.0
2014-09-03 10:10:00,39.05,39.07,38.92,39.03,401300.0,34.3525,34.3701,34.2381,34.3349,401300.0
2014-09-03 10:15:00,39.03,39.09,38.99,38.99,285000.0,34.3349,34.3877,34.2997,34.2997,285000.0
2014-09-03 10:20:00,39.0,39.04,38.9,39.04,321900.0,34.3085,34.3437,34.2205,34.3437,321900.0
2014-09-03 10:25:00,39.04,39.1,39.01,39.09,230300.0,34.3437,34.3965,34.3173,34.3877,230300.0
2014-09-03 10:30:00,39.09,39.1,39.01,39.09,176100.0,34.3877,34.3965,34.3173,34.3877,176100.0
2014-09-03 10:35:00,39.1,39.22,39.09,39.16,323000.0,34.3965,34.502,34.3877,34.4492,323000.0
2014-09-03 10:40:00,39.16,39.21,39.11,39.17,233300.0,34.4492,34.4932,34.4053,34.458,233300.0
2014-09-03 10:45:00,39.17,39.18,39.03,39.07,227300.0,34.458,34.4668,34.3349,34.3701,227300.0
2014-09-03 10:50:00,39.07,39.07,38.93,39.01,217600.0,34.3701,34.3701,34.2469,34.3173,217600.0
2014-09-03 10:55:00,39.01,39.01,38.94,38.96,93700.0,34.3173,34.3173,34.2557,34.2733,93700.0
2014-09-03 11:00:00,38.97,39.0,38.94,38.95,152400.0,34.2821,34.3085,34.2557,34.2645,152400.0
2014-09-03 11:05:00,38.95,38.98,38.94,38.97,103100.0,34.2645,34.2909,34.2557,34.2821,103100.0
2014-09-03 11:10:00,38.97,39.0,38.94,38.95,106800.0,34.2821,34.3085,34.2557,34.2645,106800.0
2014-09-03 11:15:00,38.95,38.95,38.69,38.77,578400.0,34.2645,34.2645,34.0358,34.1062,578400.0
2014-09-03 11:20:00,38.78,38.93,38.77,38.84,183900.0,34.115,34.2469,34.1062,34.1677,183900.0
2014-09-03 11:25:00,38.84,38.85,38.71,38.75,221200.0,34.1677,34.1765,34.0534,34.0886,221200.0
2014-09-03 11:30:00,38.74,38.89,38.73,38.86,167300.0,34.0798,34.2117,34.071,34.1853,167300.0
2014-09-03 11:35:00,38.86,38.87,38.8,38.8,105800.0,34.1853,34.1941,34.1325,34.1325,105800.0
2014-09-03 11:40:00,38.8,38.84,38.78,38.79,68300.0,34.1325,34.1677,34.115,34.1237,68300.0
2014-09-03 11:45:00,38.78,38.84,38.7,38.71,184700.0,34.115,34.1677,34.0446,34.0534,184700.0
2014-09-03 11:50:00,38.7,38.81,38.68,38.74,188400.0,34.0446,34.1413,34.027,34.0798,188400.0
2014-09-03 11:55:00,38.73,38.79,38.68,38.71,262000.0,34.071,34.1237,34.027,34.0534,262000.0
2014-09-03 12:00:00,38.72,38.72,38.55,38.58,291800.0,34.0622,34.0622,33.9126,33.939,291800.0
2014-09-03 12:05:00,38.58,38.59,38.46,38.47,348600.0,33.939,33.9478,33.8334,33.8422,348600.0
2014-09-03 12:10:00,38.48,38.52,38.46,38.47,273600.0,33.851,33.8862,33.8334,33.8422,273600.0
2014-09-03 12:15:00,38.48,38.57,38.37,38.48,384600.0,33.851,33.9302,33.7543,33.851,384600.0
2014-09-03 12:20:00,38.48,38.48,38.38,38.41,214600.0,33.851,33.851,33.7631,33.7895,214600.0
2014-09-03 12:25:00,38.41,38.64,38.4,38.63,316900.0,33.7895,33.9918,33.7807,33.983,316900.0
2014-09-03 12:30:00,38.63,38.76,38.63,38.67,259500.0,33.983,34.0974,33.983,34.0182,259500.0
2014-09-03 12:35:00,38.68,38.83,38.67,38.8,232400.0,34.027,34.1589,34.0182,34.1325,232400.0
2014-09-03 12:40:00,38.81,38.9,38.79,38.82,320700.0,34.1413,34.2205,34.1237,34.1501,320700.0
2014-09-03 12:45:00,38.82,38.83,38.69,38.75,235400.0,34.1501,34.1589,34.0358,34.0886,235400.0
2014-09-03 12:50:00,38.76,38.81,38.69,38.81,158800.0,34.0974,34.1413,34.0358,34.1413,158800.0
2014-09-03 12:55:00,38.82,38.85,38.7,38.75,143500.0,34.1501,34.1765,34.0446,34.0886,143500.0
2014-09-03 13:00:00,38.76,38.82,38.72,38.73,144200.0,34.0974,34.1501,34.0622,34.071,144200.0
2014-09-03 13:05:00,38.74,38.78,38.7,38.76,115900.0,34.0798,34.115,34.0446,34.0974,115900.0
2014-09-03 13:10:00,38.77,38.82,38.76,38.81,81200.0,34.1062,34.1501,34.0974,34.1413,81200.0
2014-09-03 13:15:00,38.8,38.8,38.67,38.67,189800.0,34.1325,34.1325,34.0182,34.0182,189800.0
2014-09-03 13:20:00,38.67,38.73,38.64,38.72,160400.0,34.0182,34.071,33.9918,34.0622,160400.0
2014-09-03 13:25:00,38.72,38.73,38.69,38.71,70400.0,34.0622,34.071,34.0358,34.0534,70400.0
2014-09-03 13:30:00,38.72,38.76,38.71,38.73,84500.0,34.0622,34.0974,34.0534,34.071,84500.0
2014-09-03 13:35:00,38.74,38.8,38.68,38.69,164200.0,34.0798,34.1325,34.027,34.0358,164200.0
2014-09-03 13:40:00,38.69,38.72,38.65,38.68,89800.0,34.0358,34.0622,34.0006,34.027,89800.0
2014-09-03 13:45:00,38.67,38.7,38.65,38.68,100100.0,34.0182,34.0446,34.0006,34.027,100100.0
2014-09-03 13:50:00,38.68,38.75,38.65,38.73,108600.0,34.027,34.0886,34.0006,34.071,108600.0
2014-09-03 13:55:00,38.74,38.76,38.71,38.73,78400.0,34.0798,34.0974,34.0534,34.071,78400.0
2014-09-03 14:00:00,38.73,38.75,38.69,38.73,93500.0,34.071,34.0886,34.0358,34.071,93500.0
2014-09-03 14:05:00,38.74,38.75,38.66,38.67,101700.0,34.0798,34.0886,34.0094,34.0182,101700.0
2014-09-03 14:10:00,38.67,38.69,38.64,38.64,127600.0,34.0182,34.0358,33.9918,33.9918,127600.0
2014-09-03 14:15:00,38.65,38.68,38.64,38.66,74000.0,34.0006,34.027,33.9918,34.0094,74000.0
2014-09-03 14:20:00,38.65,38.69,38.64,38.68,135900.0,34.0006,34.0358,33.9918,34.027,135900.0
2014-09-03 14:25:00,38.68,38.7,38.66,38.69,109100.0,34.027,34.0446,34.0094,34.0358,109100.0
2014-09-03 14:30:00,38.7,38.74,38.69,38.72,100700.0,34.0446,34.0798,34.0358,34.0622,100700.0
2014-09-03 14:35:00,38.72,38.73,38.68,38.7,102400.0,34.0622,34.071,34.027,34.0446,102400.0
2014-09-03 14:40:00,38.7,38.72,38.68,38.72,77000.0,34.0446,34.0622,34.027,34.0622,77000.0
2014-09-03 14:45:00,38.72,38.73,38.69,38.7,92700.0,34.0622,34.071,34.0358,34.0446,92700.0
2014-09-03 14:50:00,38.71,38.75,38.7,38.75,134300.0,34.0534,34.0886,34.0446,34.0886,134300.0
2014-09-03 14:55:00,38.75,38.76,38.72,38.73,119000.0,34.0886,34.0974,34.0622,34.071,119000.0
2014-09-03 15:00:00,38.73,38.74,38.69,38.71,188900.0,34.071,34.0798,34.0358,34.0534,188900.0
2014-09-03 15:05:00,38.71,38.86,38.69,38.86,482800.0,34.0534,34.1853,34.0358,34.1853,482800.0
2014-09-03 15:10:00,38.86,38.92,38.84,38.88,222500.0,34.1853,34.2381,34.1677,34.2029,222500.0
2014-09-03 15:15:00,38.88,38.94,38.87,38.89,263400.0,34.2029,34.2557,34.1941,34.2117,263400.0
2014-09-03 15:20:00,38.89,38.94,38.87,38.94,186400.0,34.2117,34.2557,34.1941,34.2557,186400.0
2014-09-03 15:25:00,38.94,38.97,38.93,38.97,242500.0,34.2557,34.2821,34.2469,34.2821,242500.0
2014-09-03 15:30:00,38.96,38.97,38.88,38.92,191300.0,34.2733,34.2821,34.2029,34.2381,191300.0
2014-09-03 15:35:00,38.92,38.93,38.84,38.85,213000.0,34.2381,34.2469,34.1677,34.1765,213000.0
2014-09-03 15:40:00,38.85,38.9,38.81,38.81,264600.0,34.1765,34.2205,34.1413,34.1413,264600.0
2014-09-03 15:45:00,38.81,38.9,38.8,38.88,277000.0,34.1413,34.2205,34.1325,34.2029,277000.0
2014-09-03 15:50:00,38.89,38.92,38.86,38.89,296800.0,34.2117,34.2381,34.1853,34.2117,296800.0
2014-09-03 15:55:00,38.89,38.9,38.81,38.83,683200.0,34.2117,34.2205,34.1413,34.1589,683200.0
2014-09-04 09:30:00,39.22,39.22,39.0,39.18,427700.0,34.502,34.502,34.3085,34.4668,427700.0
2014-09-04 09:35:00,39.17,39.26,39.07,39.09,230900.0,34.458,34.5372,34.3701,34.3877,230900.0
2014-09-04 09:40:00,39.1,39.25,39.1,39.21,310100.0,34.3965,34.5284,34.3965,34.4932,310100.0
2014-09-04 09:45:00,39.22,39.24,39.1,39.14,214700.0,34.502,34.5196,34.3965,34.4316,214700.0
2014-09-04 09:50:00,39.15,39.24,39.14,39.22,165300.0,34.4404,34.5196,34.4316,34.502,165300.0
2014-09-04 09:55:00,39.23,39.25,39.17,39.2,177500.0,34.5108,34.5284,34.458,34.4844,177500.0
2014-09-04 10:00:00,39.2,39.23,39.11,39.11,247000.0,34.4844,34.5108,34.4053,34.4053,247000.0
2014-09-04 10:05:00,39.12,39.22,39.12,39.15,169100.0,34.4141,34.502,34.4141,34.4404,169100.0
2014-09-04 10:10:00,39.15,39.22,39.13,39.2,116500.0,34.4404,34.502,34.4228,34.4844,116500.0
2014-09-04 10:15:00,39.19,39.21,39.13,39.16,100000.0,34.4756,34.4932,34.4228,34.4492,100000.0
2014-09-04 10:20:00,39.15,39.18,39.04,39.05,184000.0,34.4404,34.4668,34.3437,34.3525,184000.0
2014-09-04 10:25:00,39.04,39.14,38.96,39.09,200500.0,34.3437,34.4316,34.2733,34.3877,200500.0
2014-09-04 10:30:00,39.09,39.14,39.02,39.13,124900.0,34.3877,34.4316,34.3261,34.4228,124900.0
2014-09-04 10:35:00,39.13,39.15,39.11,39.13,82100.0,34.4228,34.4404,34.4053,34.4228,82100.0
2014-09-04 10:40:00,39.14,39.14,39.08,39.1,89700.0,34.4316,34.4316,34.3789,34.3965,89700.0
2014-09-04 10:45:00,39.1,39.13,39.09,39.09,122400.0,34.3965,34.4228,34.3877,34.3877,122400.0
2014-09-04 10:50:00,39.09,39.11,39.06,39.09,80500.0,34.3877,34.4053,34.3613,34.3877,80500.0
2014-09-04 10:55:00,39.09,39.1,39.01,39.02,145600.0,34.3877,34.3965,34.3173,34.3261,145600.0
2014-09-04 11:00:00,39.02,39.09,39.02,39.05,152400.0,34.3261,34.3877,34.3261,34.3525,152400.0
2014-09-04 11:05:00,39.05,39.1,39.05,39.08,65600.0,34.3525,34.3965,34.3525,34.3789,65600.0
2014-09-04 11:10:00,39.08,39.11,39.06,39.1,87000.0,34.3789,34.4053,34.3613,34.3965,87000.0
2014-09-04 11:15:00,39.1,39.1,39.06,39.09,57000.0,34.3965,34.3965,34.3613,34.3877,57000.0
2014-09-04 11:20:00,39.09,39.1,39.03,39.04,83000.0,34.3877,34.3965,34.3349,34.3437,83000.0
2014-09-04 11:25:00,39.04,39.04,38.92,38.92,202500.0,34.3437,34.3437,34.2381,34.2381,202500.0
2014-09-04 11:30:00,38.92,38.96,38.82,38.96,183800.0,34.2381,34.2733,34.1501,34.2733,183800.0
2014-09-04 11:35:00,38.96,38.98,38.93,38.95,99400.0,34.2733,34.2909,34.2469,34.2645,99400.0
2014-09-04 11:40:00,38.95,39.01,38.95,38.98,101800.0,34.2645,34.3173,34.2645,34.2909,101800.0
2014-09-04 11:45:00,38.98,39.01,38.96,39.0,56600.0,34.2909,34.3173,34.2733,34.3085,56600.0
2014-09-04 11:50:00,39.0,39.06,39.0,39.05,77300.0,34.3085,34.3613,34.3085,34.3525,77300.0
2014-09-04 11:55:00,39.06,39.06,39.02,39.04,32400.0,34.3613,34.3613,34.3261,34.3437,32400.0
2014-09-04 12:00:00,39.04,39.08,39.03,39.08,67600.0,34.3437,34.3789,34.3349,34.3789,67600.0
2014-09-04 12:05:00,39.08,39.1,39.06,39.09,32100.0,34.3789,34.3965,34.3613,34.3877,32100.0
2014-09-04 12:10:00,39.09,39.11,39.07,39.09,33300.0,34.3877,34.4053,34.3701,34.3877,33300.0
2014-09-04 12:15:00,39.09,39.12,39.08,39.1,36800.0,34.3877,34.4141,34.3789,34.3965,36800.0
2014-09-04 12:20:00,39.1,39.12,39.08,39.1,24900.0,34.3965,34.4141,34.3789,34.3965,24900.0
2014-09-04 12:25:00,39.1,39.11,39.05,39.06,48100.0,34.3965,34.4053,34.3525,34.3613,48100.0
2014-09-04 12:30:00,39.07,39.12,39.01,39.1,297400.0,34.3701,34.4141,34.3173,34.3965,297400.0
2014-09-04 12:35:00,39.11,39.26,39.09,39.26,506200.0,34.4053,34.5372,34.3877,34.5372,506200.0
2014-09-04 12:40:00,39.25,39.32,39.23,39.31,379300.0,34.5284,34.59,34.5108,34.5812,379300.0
2014-09-04 12:45:00,39.31,39.37,39.3,39.37,196500.0,34.5812,34.634,34.5724,34.634,196500.0
2014-09-04 12:50:00,39.37,39.4,39.36,39.36,137400.0,34.634,34.6604,34.6252,34.6252,137400.0
2014-09-04 12:55:00,39.36,39.36,39.31,39.32,140600.0,34.6252,34.6252,34.5812,34.59,140600.0
2014-09-04 13:00:00,39.31,39.36,39.28,39.32,110700.0,34.5812,34.6252,34.5548,34.59,110700.0
2014-09-04 13:05:00,39.33,39.39,39.3,39.38,145500.0,34.5988,34.6516,34.5724,34.6428,145500.0
2014-09-04 13:10:00,39.39,39.47,39.39,39.46,220300.0,34.6516,34.7219,34.6516,34.7131,220300.0
2014-09-04 13:15:00,39.46,39.49,39.46,39.48,93000.0,34.7131,34.7395,34.7131,34.7307,93000.0
2014-09-04 13:20:00,39.48,39.5,39.44,39.44,121000.0,34.7307,34.7483,34.6956,34.6956,121000.0
2014-09-04 13:25:00,39.44,39.46,39.4,39.41,179700.0,34.6956,34.7131,34.6604,34.6692,179700.0
2014-09-04 13:30:00,39.42,39.46,39.4,39.42,76900.0,34.678,34.7131,34.6604,34.678,76900.0
2014-09-04 13:35:00,39.42,39.43,39.4,39.4,69400.0,34.678,34.6868,34.6604,34.6604,69400.0
2014-09-04 13:40:00,39.41,39.41,39.39,39.41,73200.0,34.6692,34.6692,34.6516,34.6692,73200.0
2014-09-04 13:45:00,39.41,39.41,39.4,39.4,38900.0,34.6692,34.6692,34.6604,34.6604,38900.0
2014-09-04 13:50:00,39.41,39.41,39.37,39.37,114500.0,34.6692,34.6692,34.634,34.634,114500.0
2014-09-04 13:55:00,39.38,39.38,39.35,39.36,58800.0,34.6428,34.6428,34.6164,34.6252,58800.0
2014-09-04 14:00:00,39.36,39.36,39.31,39.33,97600.0,34.6252,34.6252,34.5812,34.5988,97600.0
2014-09-04 14:05:00,39.34,39.34,39.28,39.28,80300.0,34.6076,34.6076,34.5548,34.5548,80300.0
2014-09-04 14:10:00,39.28,39.29,39.28,39.28,67200.0,34.5548,34.5636,34.5548,34.5548,67200.0
2014-09-04 14:15:00,39.28,39.29,39.25,39.28,64500.0,34.5548,34.5636,34.5284,34.5548,64500.0
2014-09-04 14:20:00,39.28,39.29,39.26,39.27,36300.0,34.5548,34.5636,34.5372,34.546,36300.0
2014-09-04 14:25:00,39.28,39.31,39.25,39.3,97700.0,34.5548,34.5812,34.5284,34.5724,97700.0
2014-09-04 14:30:00,39.3,39.33,39.29,39.31,108800.0,34.5724,34.5988,34.5636,34.5812,108800.0
2014-09-04 14:35:00,39.3,39.35,39.25,39.26,93000.0,34.5724,34.6164,34.5284,34.5372,93000.0
2014-09-04 14:40:00,39.26,39.28,39.25,39.27,197400.0,34.5372,34.5548,34.5284,34.546,197400.0
2014-09-04 14:45:00,39.27,39.27,39.25,39.25,107900.0,34.546,34.546,34.5284,34.5284,107900.0
2014-09-04 14:50:00,39.26,39.29,39.25,39.26,73500.0,34.5372,34.5636,34.5284,34.5372,73500.0
2014-09-04 14:55:00,39.27,39.3,39.21,39.22,135200.0,34.546,34.5724,34.4932,34.502,135200.0
2014-09-04 15:00:00,39.23,39.25,39.19,39.2,117900.0,34.5108,34.5284,34.4756,34.4844,117900.0
2014-09-04 15:05:00,39.2,39.21,39.12,39.12,89300.0,34.4844,34.4932,34.4141,34.4141,89300.0
2014-09-04 15:10:00,39.12,39.13,39.02,39.02,220900.0,34.4141,34.4228,34.3261,34.3261,220900.0
2014-09-04 15:15:00,39.03,39.07,39.0,39.01,110800.0,34.3349,34.3701,34.3085,34.3173,110800.0
2014-09-04 15:20:00,39.01,39.07,39.0,39.05,152100.0,34.3173,34.3701,34.3085,34.3525,152100.0
2014-09-04 15:25:00,39.05,39.15,39.05,39.14,159200.0,34.3525,34.4404,34.3525,34.4316,159200.0
2014-09-04 15:30:00,39.14,39.18,39.13,39.15,182600.0,34.4316,34.4668,34.4228,34.4404,182600.0
2014-09-04 15:35:00,39.15,39.22,39.15,39.21,156800.0,34.4404,34.502,34.4404,34.4932,156800.0
2014-09-04 15:40:00,39.21,39.24,39.18,39.22,230300.0,34.4932,34.5196,34.4668,34.502,230300.0
2014-09-04 15:45:00,39.23,39.31,39.19,39.3,328300.0,34.5108,34.5812,34.4756,34.5724,328300.0
2014-09-04 15:50:00,39.3,39.3,39.24,39.26,276900.0,34.5724,34.5724,34.5196,34.5372,276900.0
2014-09-04 15:55:00,39.26,39.3,39.25,39.28,606200.0,34.5372,34.5724,34.5284,34.5548,606200.0
2014-09-05 09:30:00,39.28,39.29,38.95,39.0,319400.0,34.5548,34.5636,34.2645,34.3085,319400.0
2014-09-05 09:35:00,39.0,39.0,38.72,38.91,235800.0,34.3085,34.3085,34.0622,34.2293,235800.0
2014-09-05 09:40:00,38.91,39.11,38.89,39.1,128200.0,34.2293,34.4053,34.2117,34.3965,128200.0
2014-09-05 09:45:00,39.11,39.39,39.11,39.39,176600.0,34.4053,34.6516,34.4053,34.6516,176600.0
2014-09-05 09:50:00,39.39,39.39,39.31,39.36,135900.0,34.6516,34.6516,34.5812,34.6252,135900.0
2014-09-05 09:55:00,39.36,39.56,39.35,39.48,252100.0,34.6252,34.8011,34.6164,34.7307,252100.0
2014-09-05 10:00:00,39.48,39.52,39.47,39.49,109100.0,34.7307,34.7659,34.7219,34.7395,109100.0
2014-09-05 10:05:00,39.49,39.49,39.38,39.45,162700.0,34.7395,34.7395,34.6428,34.7044,162700.0
2014-09-05 10:10:00,39.46,39.48,39.37,39.38,241500.0,34.7131,34.7307,34.634,34.6428,241500.0
2014-09-05 10:15:00,39.37,39.44,39.32,39.35,274700.0,34.634,34.6956,34.59,34.6164,274700.0
2014-09-05 10:20:00,39.34,39.38,39.25,39.26,104700.0,34.6076,34.6428,34.5284,34.5372,104700.0
2014-09-05 10:25:00,39.25,39.26,39.08,39.09,232500.0,34.5284,34.5372,34.3789,34.3877,232500.0
2014-09-05 10:30:00,39.1,39.16,39.08,39.1,161300.0,34.3965,34.4492,34.3789,34.3965,161300.0
2014-09-05 10:35:00,39.1,39.12,38.96,38.96,148400.0,34.3965,34.4141,34.2733,34.2733,148400.0
2014-09-05 10:40:00,38.96,39.05,38.95,39.05,123100.0,34.2733,34.3525,34.2645,34.3525,123100.0
2014-09-05 10:45:00,39.05,39.18,39.04,39.13,123800.0,34.3525,34.4668,34.3437,34.4228,123800.0
2014-09-05 10:50:00,39.14,39.24,39.1,39.24,100000.0,34.4316,34.5196,34.3965,34.5196,100000.0
2014-09-05 10:55:00,39.24,39.35,39.22,39.35,65000.0,34.5196,34.6164,34.502,34.6164,65000.0
2014-09-05 11:00:00,39.35,39.44,39.35,39.43,115200.0,34.6164,34.6956,34.6164,34.6868,115200.0
2014-09-05 11:05:00,39.42,39.43,39.32,39.39,151500.0,34.678,34.6868,34.59,34.6516,151500.0
2014-09-05 11:10:00,39.4,39.43,39.36,39.37,82500.0,34.6604,34.6868,34.6252,34.634,82500.0
2014-09-05 11:15:00,39.36,39.44,39.34,39.37,101500.0,34.6252,34.6956,34.6076,34.634,101500.0
2014-09-05 11:20:00,39.38,39.4,39.36,39.37,62600.0,34.6428,34.6604,34.6252,34.634,62600.0
2014-09-05 11:25:00,39.37,39.38,39.31,39.33,55700.0,34.634,34.6428,34.5812,34.5988,55700.0
2014-09-05 11:30:00,39.33,39.39,39.33,39.34,81400.0,34.5988,34.6516,34.5988,34.6076,81400.0
2014-09-05 11:35:00,39.34,39.38,39.34,39.34,82000.0,34.6076,34.6428,34.6076,34.6076,82000.0
2014-09-05 11:40:00,39.34,39.39,39.33,39.38,77600.0,34.6076,34.6516,34.5988,34.6428,77600.0
2014-09-05 11:45:00,39.39,39.47,39.38,39.47,171600.0,34.6516,34.7219,34.6428,34.7219,171600.0
2014-09-05 11:50:00,39.47,39.49,39.47,39.49,148500.0,34.7219,34.7395,34.7219,34.7395,148500.0
2014-09-05 11:55:00,39.48,39.54,39.48,39.49,205300.0,34.7307,34.7835,34.7307,34.7395,205300.0
2014-09-05 12:00:00,39.49,39.5,39.42,39.42,70100.0,34.7395,34.7483,34.678,34.678,70100.0
2014-09-05 12:05:00,39.42,39.43,39.38,39.38,79500.0,34.678,34.6868,34.6428,34.6428,79500.0
2014-09-05 12:10:00,39.38,39.42,39.37,39.39,89900.0,34.6428,34.678,34.634,34.6516,89900.0
2014-09-05 12:15:00,39.39,39.41,39.37,39.39,56900.0,34.6516,34.6692,34.634,34.6516,56900.0
2014-09-05 12:20:00,39.39,39.41,39.38,39.41,53800.0,34.6516,34.6692,34.6428,34.6692,53800.0
2014-09-05 12:25:00,39.41,39.53,39.4,39.51,78100.0,34.6692,34.7747,34.6604,34.7571,78100.0
2014-09-05 12:30:00,39.52,39.6,39.52,39.59,104900.0,34.7659,34.8363,34.7659,34.8275,104900.0
2014-09-05 12:35:00,39.59,39.6,39.54,39.59,40400.0,34.8275,34.8363,34.7835,34.8275,40400.0
2014-09-05 12:40:00,39.59,39.61,39.53,39.55,161400.0,34.8275,34.8451,34.7747,34.7923,161400.0
2014-09-05 12:45:00,39.55,39.56,39.52,39.53,61900.0,34.7923,34.8011,34.7659,34.7747,61900.0
2014-09-05 12:50:00,39.52,39.58,39.52,39.57,66000.0,34.7659,34.8187,34.7659,34.8099,66000.0
2014-09-05 12:55:00,39.58,39.58,39.49,39.5,90600.0,34.8187,34.8187,34.7395,34.7483,90600.0
2014-09-05 13:00:00,39.51,39.55,39.49,39.55,197400.0,34.7571,34.7923,34.7395,34.7923,197400.0
2014-09-05 13:05:00,39.56,39.57,39.5,39.5,82300.0,34.8011,34.8099,34.7483,34.7483,82300.0
2014-09-05 13:10:00,39.51,39.55,39.5,39.52,58000.0,34.7571,34.7923,34.7483,34.7659,58000.0
2014-09-05 13:15:00,39.52,39.54,39.49,39.51,53100.0,34.7659,34.7835,34.7395,34.7571,53100.0
2014-09-05 13:20:00,39.52,39.53,39.44,39.46,72600.0,34.7659,34.7747,34.6956,34.7131,72600.0
2014-09-05 13:25:00,39.45,39.46,39.4,39.41,91700.0,34.7044,34.7131,34.6604,34.6692,91700.0
2014-09-05 13:30:00,39.41,39.5,39.41,39.49,82400.0,34.6692,34.7483,34.6692,34.7395,82400.0
2014-09-05 13:35:00,39.49,39.54,39.49,39.52,70900.0,34.7395,34.7835,34.7395,34.7659,70900.0
2014-09-05 13:40:00,39.51,39.51,39.43,39.44,69300.0,34.7571,34.7571,34.6868,34.6956,69300.0
2014-09-05 13:45:00,39.44,39.46,39.43,39.44,40200.0,34.6956,34.7131,34.6868,34.6956,40200.0
2014-09-05 13:50:00,39.44,39.48,39.43,39.45,38800.0,34.6956,34.7307,34.6868,34.7044,38800.0
2014-09-05 13:55:00,39.44,39.44,39.38,39.42,76500.0,34.6956,34.6956,34.6428,34.678,76500.0
2014-09-05 14:00:00,39.41,39.45,39.4,39.43,74100.0,34.6692,34.7044,34.6604,34.6868,74100.0
2014-09-05 14:05:00,39.44,39.44,39.38,39.39,47500.0,34.6956,34.6956,34.6428,34.6516,47500.0
2014-09-05 14:10:00,39.39,39.42,39.38,39.4,68000.0,34.6516,34.678,34.6428,34.6604,68000.0
2014-09-05 14:15:00,39.4,39.44,39.39,39.41,57000.0,34.6604,34.6956,34.6516,34.6692,57000.0
2014-09-05 14:20:00,39.42,39.42,39.38,39.38,36100.0,34.678,34.678,34.6428,34.6428,36100.0
2014-09-05 14:25:00,39.39,39.39,39.33,39.34,77700.0,34.6516,34.6516,34.5988,34.6076,77700.0
2014-09-05 14:30:00,39.35,39.35,39.26,39.27,81400.0,34.6164,34.6164,34.5372,34.546,81400.0
2014-09-05 14:35:00,39.27,39.29,39.26,39.28,60100.0,34.546,34.5636,34.5372,34.5548,60100.0
2014-09-05 14:40:00,39.28,39.29,39.19,39.21,96300.0,34.5548,34.5636,34.4756,34.4932,96300.0
2014-09-05 14:45:00,39.21,39.24,39.21,39.21,56800.0,34.4932,34.5196,34.4932,34.4932,56800.0
2014-09-05 14:50:00,39.21,39.24,39.19,39.24,74900.0,34.4932,34.5196,34.4756,34.5196,74900.0
2014-09-05 14:55:00,39.24,39.28,39.23,39.28,55700.0,34.5196,34.5548,34.5108,34.5548,55700.0
2014-09-05 15:00:00,39.28,39.29,39.25,39.25,49400.0,34.5548,34.5636,34.5284,34.5284,49400.0
2014-09-05 15:05:00,39.25,39.29,39.25,39.29,56200.0,34.5284,34.5636,34.5284,34.5636,56200.0
2014-09-05 15:10:00,39.29,39.31,39.29,39.29,72700.0,34.5636,34.5812,34.5636,34.5636,72700.0
2014-09-05 15:15:00,39.29,39.29,39.26,39.29,46700.0,34.5636,34.5636,34.5372,34.5636,46700.0
2014-09-05 15:20:00,39.29,39.29,39.25,39.26,54500.0,34.5636,34.5636,34.5284,34.5372,54500.0
2014-09-05 15:25:00,39.26,39.26,39.21,39.22,78600.0,34.5372,34.5372,34.4932,34.502,78600.0
2014-09-05 15:30:00,39.21,39.25,39.2,39.23,115000.0,34.4932,34.5284,34.4844,34.5108,115000.0
2014-09-05 15:35:00,39.24,39.26,39.2,39.22,136100.0,34.5196,34.5372,34.4844,34.502,136100.0
2014-09-05 15:40:00,39.23,39.24,39.22,39.22,195200.0,34.5108,34.5196,34.502,34.502,195200.0
2014-09-05 15:45:00,39.22,39.26,39.22,39.26,261900.0,34.502,34.5372,34.502,34.5372,261900.0
2014-09-05 15:50:00,39.25,39.31,39.22,39.22,308300.0,34.5284,34.5812,34.502,34.502,308300.0
2014-09-05 15:55:00,39.23,39.25,39.2,39.22,499200.0,34.5108,34.5284,34.4844,34.502,499200.0
2014-09-08 09:30:00,39.42,39.71,39.36,39.51,417700.0,34.678,34.9331,34.6252,34.7571,417700.0
2014-09-08 09:35:00,39.55,39.75,39.53,39.75,196900.0,34.7923,34.9683,34.7747,34.9683,196900.0
2014-09-08 09:40:00,39.75,39.8,39.64,39.69,255800.0,34.9683,35.0122,34.8715,34.9155,255800.0
2014-09-08 09:45:00,39.7,39.72,39.59,39.62,87100.0,34.9243,34.9419,34.8275,34.8539,87100.0
2014-09-08 09:50:00,39.64,39.64,39.52,39.59,125100.0,34.8715,34.8715,34.7659,34.8275,125100.0
2014-09-08 09:55:00,39.59,39.69,39.55,39.68,91400.0,34.8275,34.9155,34.7923,34.9067,91400.0
2014-09-08 10:00:00,39.69,39.72,39.55,39.55,110900.0,34.9155,34.9419,34.7923,34.7923,110900.0
2014-09-08 10:05:00,39.56,39.62,39.41,39.42,214600.0,34.8011,34.8539,34.6692,34.678,214600.0
2014-09-08 10:10:00,39.42,39.52,39.42,39.51,136400.0,34.678,34.7659,34.678,34.7571,136400.0
2014-09-08 10:15:00,39.51,39.52,39.45,39.45,114600.0,34.7571,34.7659,34.7044,34.7044,114600.0
2014-09-08 10:20:00,39.46,39.5,39.45,39.45,81600.0,34.7131,34.7483,34.7044,34.7044,81600.0
2014-09-08 10:25:00,39.46,39.52,39.42,39.49,106400.0,34.7131,34.7659,34.678,34.7395,106400.0
2014-09-08 10:30:00,39.48,39.48,39.37,39.41,147800.0,34.7307,34.7307,34.634,34.6692,147800.0
2014-09-08 10:35:00,39.41,39.43,39.39,39.42,76700.0,34.6692,34.6868,34.6516,34.678,76700.0
2014-09-08 10:40:00,39.43,39.52,39.43,39.48,67900.0,34.6868,34.7659,34.6868,34.7307,67900.0
2014-09-08 10:45:00,39.48,39.5,39.41,39.42,69900.0,34.7307,34.7483,34.6692,34.678,69900.0
2014-09-08 10:50:00,39.41,39.44,39.38,39.4,63800.0,34.6692,34.6956,34.6428,34.6604,63800.0
2014-09-08 10:55:00,39.39,39.44,39.36,39.43,92700.0,34.6516,34.6956,34.6252,34.6868,92700.0
2014-09-08 11:00:00,39.43,39.5,39.42,39.42,104300.0,34.6868,34.7483,34.678,34.678,104300.0
2014-09-08 11:05:00,39.42,39.43,39.37,39.42,58500.0,34.678,34.6868,34.634,34.678,58500.0
2014-09-08 11:10:00,39.41,39.43,39.37,39.37,70000.0,34.6692,34.6868,34.634,34.634,70000.0
2014-09-08 11:15:00,39.38,39.44,39.37,39.44,78300.0,34.6428,34.6956,34.634,34.6956,78300.0
2014-09-08 11:20:00,39.44,39.46,39.37,39.39,53300.0,34.6956,34.7131,34.634,34.6516,53300.0
2014-09-08 11:25:00,39.4,39.4,39.31,39.31,69400.0,34.6604,34.6604,34.5812,34.5812,69400.0
2014-09-08 11:30:00,39.32,39.36,39.3,39.35,62100.0,34.59,34.6252,34.5724,34.6164,62100.0
2014-09-08 11:35:00,39.35,39.36,39.33,39.33,46300.0,34.6164,34.6252,34.5988,34.5988,46300.0
2014-09-08 11:40:00,39.33,39.34,39.3,39.3,50600.0,34.5988,34.6076,34.5724,34.5724,50600.0
2014-09-08 11:45:00,39.31,39.31,39.18,39.22,147200.0,34.5812,34.5812,34.4668,34.502,147200.0
2014-09-08 11:50:00,39.22,39.25,39.2,39.25,110400.0,34.502,34.5284,34.4844,34.5284,110400.0
2014-09-08 11:55:00,39.25,39.31,39.24,39.27,67400.0,34.5284,34.5812,34.5196,34.546,67400.0
2014-09-08 12:00:00,39.26,39.28,39.24,39.25,37500.0,34.5372,34.5548,34.5196,34.5284,37500.0
2014-09-08 12:05:00,39.24,39.27,39.21,39.26,34800.0,34.5196,34.546,34.4932,34.5372,34800.0
2014-09-08 12:10:00,39.26,39.3,39.24,39.28,41700.0,34.5372,34.5724,34.5196,34.5548,41700.0
2014-09-08 12:15:00,39.28,39.29,39.21,39.24,51800.0,34.5548,34.5636,34.4932,34.5196,51800.0
2014-09-08 12:20:00,39.25,39.3,39.24,39.27,31700.0,34.5284,34.5724,34.5196,34.546,31700.0
2014-09-08 12:25:00,39.28,39.35,39.27,39.32,52800.0,34.5548,34.6164,34.546,34.59,52800.0
2014-09-08 12:30:00,39.33,39.38,39.32,39.38,57000.0,34.5988,34.6428,34.59,34.6428,57000.0
2014-09-08 12:35:00,39.38,39.39,39.37,39.38,27700.0,34.6428,34.6516,34.634,34.6428,27700.0
2014-09-08 12:40:00,39.38,39.43,39.37,39.42,60100.0,34.6428,34.6868,34.634,34.678,60100.0
2014-09-08 12:45:00,39.42,39.43,39.39,39.41,68100.0,34.678,34.6868,34.6516,34.6692,68100.0
2014-09-08 12:50:00,39.4,39.41,39.4,39.41,57900.0,34.6604,34.6692,34.6604,34.6692,57900.0
2014-09-08 12:55:00,39.41,39.41,39.38,39.39,42600.0,34.6692,34.6692,34.6428,34.6516,42600.0
2014-09-08 13:00:00,39.39,39.4,39.38,39.4,23200.0,34.6516,34.6604,34.6428,34.6604,23200.0
2014-09-08 13:05:00,39.39,39.41,39.33,39.37,174400.0,34.6516,34.6692,34.5988,34.634,174400.0
2014-09-08 13:10:00,39.37,39.37,39.28,39.28,135400.0,34.634,34.634,34.5548,34.5548,135400.0
2014-09-08 13:15:00,39.29,39.29,39.14,39.14,77300.0,34.5636,34.5636,34.4316,34.4316,77300.0
2014-09-08 13:20:00,39.14,39.23,39.1,39.2,98600.0,34.4316,34.5108,34.3965,34.4844,98600.0
2014-09-08 13:25:00,39.21,39.21,39.1,39.11,58500.0,34.4932,34.4932,34.3965,34.4053,58500.0
2014-09-08 13:30:00,39.11,39.15,39.1,39.14,50600.0,34.4053,34.4404,34.3965,34.4316,50600.0
2014-09-08 13:35:00,39.16,39.23,39.14,39.23,83200.0,34.4492,34.5108,34.4316,34.5108,83200.0
2014-09-08 13:40:00,39.23,39.25,39.19,39.23,82100.0,34.5108,34.5284,34.4756,34.5108,82100.0
2014-09-08 13:45:00,39.23,39.23,39.2,39.2,60600.0,34.5108,34.5108,34.4844,34.4844,60600.0
2014-09-08 13:50:00,39.21,39.22,39.18,39.18,74400.0,34.4932,34.502,34.4668,34.4668,74400.0
2014-09-08 13:55:00,39.18,39.2,39.17,39.18,68900.0,34.4668,34.4844,34.458,34.4668,68900.0
2014-09-08 14:00:00,39.17,39.18,39.16,39.17,82800.0,34.458,34.4668,34.4492,34.458,82800.0
2014-09-08 14:05:00,39.17,39.19,39.17,39.18,65800.0,34.458,34.4756,34.458,34.4668,65800.0
2014-09-08 14:10:00,39.18,39.24,39.18,39.23,81400.0,34.4668,34.5196,34.4668,34.5108,81400.0
2014-09-08 14:15:00,39.23,39.28,39.23,39.23,322700.0,34.5108,34.5548,34.5108,34.5108,322700.0
2014-09-08 14:20:00,39.24,39.24,39.18,39.19,71400.0,34.5196,34.5196,34.4668,34.4756,71400.0
2014-09-08 14:25:00,39.18,39.2,39.17,39.18,43900.0,34.4668,34.4844,34.458,34.4668,43900.0
2014-09-08 14:30:00,39.19,39.2,39.17,39.18,52900.0,34.4756,34.4844,34.458,34.4668,52900.0
2014-09-08 14:35:00,39.17,39.18,39.09,39.1,82100.0,34.458,34.4668,34.3877,34.3965,82100.0
2014-09-08 14:40:00,39.09,39.16,39.09,39.14,101600.0,34.3877,34.4492,34.3877,34.4316,101600.0
2014-09-08 14:45:00,39.14,39.14,39.09,39.09,34900.0,34.4316,34.4316,34.3877,34.3877,34900.0
2014-09-08 14:50:00,39.09,39.11,39.08,39.1,37500.0,34.3877,34.4053,34.3789,34.3965,37500.0
2014-09-08 14:55:00,39.1,39.11,39.08,39.09,47700.0,34.3965,34.4053,34.3789,34.3877,47700.0
2014-09-08 15:00:00,39.09,39.14,39.09,39.14,51000.0,34.3877,34.4316,34.3877,34.4316,51000.0
2014-09-08 15:05:00,39.14,39.15,39.09,39.1,99500.0,34.4316,34.4404,34.3877,34.3965,99500.0
2014-09-08 15:10:00,39.1,39.16,39.09,39.11,82000.0,34.3965,34.4492,34.3877,34.4053,82000.0
2014-09-08 15:15:00,39.1,39.11,39.08,39.1,87500.0,34.3965,34.4053,34.3789,34.3965,87500.0
2014-09-08 15:20:00,39.09,39.1,39.08,39.09,34400.0,34.3877,34.3965,34.3789,34.3877,34400.0
2014-09-08 15:25:00,39.09,39.09,39.08,39.09,47500.0,34.3877,34.3877,34.3789,34.3877,47500.0
2014-09-08 15:30:00,39.09,39.09,39.04,39.05,207800.0,34.3877,34.3877,34.3437,34.3525,207800.0
2014-09-08 15:35:00,39.05,39.13,39.05,39.11,212000.0,34.3525,34.4228,34.3525,34.4053,212000.0
2014-09-08 15:40:00,39.11,39.12,39.1,39.12,99400.0,34.4053,34.4141,34.3965,34.4141,99400.0
2014-09-08 15:45:00,39.12,39.14,39.07,39.07,223100.0,34.4141,34.4316,34.3701,34.3701,223100.0
2014-09-08 15:50:00,39.08,39.15,39.07,39.09,212700.0,34.3789,34.4404,34.3701,34.3877,212700.0
2014-09-08 15:55:00,39.09,39.09,39.02,39.03,335000.0,34.3877,34.3877,34.3261,34.3349,335000.0
2014-09-09 09:30:00,38.83,38.83,38.29,38.57,661400.0,34.1589,34.1589,33.6839,33.9302,661400.0
2014-09-09 09:35:00,38.56,38.81,38.55,38.77,255300.0,33.9214,34.1413,33.9126,34.1062,255300.0
2014-09-09 09:40:00,38.76,38.99,38.66,38.96,325100.0,34.0974,34.2997,34.0094,34.2733,325100.0
2014-09-09 09:45:00,38.97,39.15,38.87,39.1,337800.0,34.2821,34.4404,34.1941,34.3965,337800.0
2014-09-09 09:50:00,39.11,39.12,38.93,39.05,192600.0,34.4053,34.4141,34.2469,34.3525,192600.0
2014-09-09 09:55:00,39.05,39.09,38.87,38.93,181100.0,34.3525,34.3877,34.1941,34.2469,181100.0
2014-09-09 10:00:00,38.93,39.25,38.93,39.25,363600.0,34.2469,34.5284,34.2469,34.5284,363600.0
2014-09-09 10:05:00,39.25,39.42,39.2,39.42,193000.0,34.5284,34.678,34.4844,34.678,193000.0
2014-09-09 10:10:00,39.42,39.43,39.27,39.35,176300.0,34.678,34.6868,34.546,34.6164,176300.0
2014-09-09 10:15:00,39.35,39.39,39.28,39.34,112200.0,34.6164,34.6516,34.5548,34.6076,112200.0
2014-09-09 10:20:00,39.36,39.36,39.22,39.24,126100.0,34.6252,34.6252,34.502,34.5196,126100.0
2014-09-09 10:25:00,39.24,39.31,39.18,39.21,82800.0,34.5196,34.5812,34.4668,34.4932,82800.0
2014-09-09 10:30:00,39.22,39.24,39.12,39.12,83000.0,34.502,34.5196,34.4141,34.4141,83000.0
2014-09-09 10:35:00,39.11,39.15,39.0,39.05,180600.0,34.4053,34.4404,34.3085,34.3525,180600.0
2014-09-09 10:40:00,39.05,39.14,39.02,39.14,86400.0,34.3525,34.4316,34.3261,34.4316,86400.0
2014-09-09 10:45:00,39.13,39.16,39.07,39.15,52700.0,34.4228,34.4492,34.3701,34.4404,52700.0
2014-09-09 10:50:00,39.16,39.22,39.11,39.17,103300.0,34.4492,34.502,34.4053,34.458,103300.0
2014-09-09 10:55:00,39.16,39.18,39.1,39.13,93100.0,34.4492,34.4668,34.3965,34.4228,93100.0
2014-09-09 11:00:00,39.14,39.18,39.11,39.17,65700.0,34.4316,34.4668,34.4053,34.458,65700.0
2014-09-09 11:05:00,39.16,39.24,39.14,39.15,67400.0,34.4492,34.5196,34.4316,34.4404,67400.0
2014-09-09 11:10:00,39.14,39.17,39.08,39.15,133000.0,34.4316,34.458,34.3789,34.4404,133000.0
2014-09-09 11:15:00,39.15,39.16,39.09,39.15,75000.0,34.4404,34.4492,34.3877,34.4404,75000.0
2014-09-09 11:20:00,39.16,39.16,39.11,39.13,45700.0,34.4492,34.4492,34.4053,34.4228,45700.0
2014-09-09 11:25:00,39.13,39.13,39.08,39.09,46700.0,34.4228,34.4228,34.3789,34.3877,46700.0
2014-09-09 11:30:00,39.09,39.15,39.08,39.09,44200.0,34.3877,34.4404,34.3789,34.3877,44200.0
2014-09-09 11:35:00,39.09,39.1,39.01,39.01,62000.0,34.3877,34.3965,34.3173,34.3173,62000.0
2014-09-09 11:40:00,39.02,39.09,39.01,39.06,73700.0,34.3261,34.3877,34.3173,34.3613,73700.0
2014-09-09 11:45:00,39.07,39.12,39.05,39.12,39600.0,34.3701,34.4141,34.3525,34.4141,39600.0
2014-09-09 11:50:00,39.12,39.16,39.06,39.09,74800.0,34.4141,34.4492,34.3613,34.3877,74800.0
2014-09-09 11:55:00,39.09,39.15,39.09,39.13,31000.0,34.3877,34.4404,34.3877,34.4228,31000.0
2014-09-09 12:00:00,39.13,39.15,39.11,39.11,65000.0,34.4228,34.4404,34.4053,34.4053,65000.0
2014-09-09 12:05:00,39.12,39.13,39.03,39.05,67100.0,34.4141,34.4228,34.3349,34.3525,67100.0
2014-09-09 12:10:00,39.06,39.07,39.01,39.06,34700.0,34.3613,34.3701,34.3173,34.3613,34700.0
2014-09-09 12:15:00,39.06,39.06,39.0,39.03,47800.0,34.3613,34.3613,34.3085,34.3349,47800.0
2014-09-09 12:20:00,39.03,39.07,39.02,39.02,36000.0,34.3349,34.3701,34.3261,34.3261,36000.0
2014-09-09 12:25:00,39.02,39.05,39.0,39.05,34200.0,34.3261,34.3525,34.3085,34.3525,34200.0
2014-09-09 12:30:00,39.05,39.07,39.01,39.04,40000.0,34.3525,34.3701,34.3173,34.3437,40000.0
2014-09-09 12:35:00,39.04,39.05,39.01,39.04,25000.0,34.3437,34.3525,34.3173,34.3437,25000.0
2014-09-09 12:40:00,39.04,39.1,39.02,39.1,83000.0,34.3437,34.3965,34.3261,34.3965,83000.0
2014-09-09 12:45:00,39.1,39.13,39.05,39.05,27900.0,34.3965,34.4228,34.3525,34.3525,27900.0
2014-09-09 12:50:00,39.06,39.1,39.04,39.04,33100.0,34.3613,34.3965,34.3437,34.3437,33100.0
2014-09-09 12:55:00,39.05,39.11,39.03,39.1,97700.0,34.3525,34.4053,34.3349,34.3965,97700.0
2014-09-09 13:00:00,39.1,39.16,39.06,39.13,85600.0,34.3965,34.4492,34.3613,34.4228,85600.0
2014-09-09 13:05:00,39.13,39.15,39.05,39.06,75700.0,34.4228,34.4404,34.3525,34.3613,75700.0
2014-09-09 13:10:00,39.05,39.09,39.0,39.01,70200.0,34.3525,34.3877,34.3085,34.3173,70200.0
2014-09-09 13:15:00,39.01,39.05,39.0,39.04,35800.0,34.3173,34.3525,34.3085,34.3437,35800.0
2014-09-09 13:20:00,39.04,39.05,39.0,39.03,63100.0,34.3437,34.3525,34.3085,34.3349,63100.0
2014-09-09 13:25:00,39.02,39.06,39.0,39.06,21500.0,34.3261,34.3613,34.3085,34.3613,21500.0
2014-09-09 13:30:00,39.06,39.11,39.03,39.05,73900.0,34.3613,34.4053,34.3349,34.3525,73900.0
2014-09-09 13:35:00,39.05,39.1,39.05,39.1,43000.0,34.3525,34.3965,34.3525,34.3965,43000.0
2014-09-09 13:40:00,39.09,39.12,39.07,39.1,37700.0,34.3877,34.4141,34.3701,34.3965,37700.0
2014-09-09 13:45:00,39.1,39.14,39.08,39.13,46600.0,34.3965,34.4316,34.3789,34.4228,46600.0
2014-09-09 13:50:00,39.14,39.15,39.06,39.07,83600.0,34.4316,34.4404,34.3613,34.3701,83600.0
2014-09-09 13:55:00,39.08,39.09,39.02,39.06,136700.0,34.3789,34.3877,34.3261,34.3613,136700.0
2014-09-09 14:00:00,39.06,39.06,39.01,39.01,34000.0,34.3613,34.3613,34.3173,34.3173,34000.0
2014-09-09 14:05:00,39.02,39.04,39.0,39.03,121600.0,34.3261,34.3437,34.3085,34.3349,121600.0
2014-09-09 14:10:00,39.03,39.03,39.0,39.01,54200.0,34.3349,34.3349,34.3085,34.3173,54200.0
2014-09-09 14:15:00,39.01,39.05,39.0,39.03,88600.0,34.3173,34.3525,34.3085,34.3349,88600.0
2014-09-09 14:20:00,39.03,39.04,38.95,38.96,125600.0,34.3349,34.3437,34.2645,34.2733,125600.0
2014-09-09 14:25:00,38.96,38.97,38.94,38.97,40300.0,34.2733,34.2821,34.2557,34.2821,40300.0
2014-09-09 14:30:00,38.96,39.03,38.94,39.03,80500.0,34.2733,34.3349,34.2557,34.3349,80500.0
2014-09-09 14:35:00,39.03,39.06,39.02,39.05,73600.0,34.3349,34.3613,34.3261,34.3525,73600.0
2014-09-09 14:40:00,39.05,39.08,39.02,39.04,87300.0,34.3525,34.3789,34.3261,34.3437,87300.0
2014-09-09 14:45:00,39.03,39.03,38.97,38.97,90500.0,34.3349,34.3349,34.2821,34.2821,90500.0
2014-09-09 14:50:00,38.97,39.02,38.97,39.02,40400.0,34.2821,34.3261,34.2821,34.3261,40400.0
2014-09-09 14:55:00,39.02,39.03,38.97,38.99,62700.0,34.3261,34.3349,34.2821,34.2997,62700.0
2014-09-09 15:00:00,38.99,39.0,38.96,38.97,54400.0,34.2997,34.3085,34.2733,34.2821,54400.0
2014-09-09 15:05:00,38.97,38.99,38.88,38.91,91800.0,34.2821,34.2997,34.2029,34.2293,91800.0
2014-09-09 15:10:00,38.9,38.91,38.87,38.87,114100.0,34.2205,34.2293,34.1941,34.1941,114100.0
2014-09-09 15:15:00,38.87,38.88,38.8,38.82,78000.0,34.1941,34.2029,34.1325,34.1501,78000.0
2014-09-09 15:20:00,38.83,38.83,38.74,38.78,122700.0,34.1589,34.1589,34.0798,34.115,122700.0
2014-09-09 15:25:00,38.79,38.81,38.76,38.8,82700.0,34.1237,34.1413,34.0974,34.1325,82700.0
2014-09-09 15:30:00,38.81,38.86,38.8,38.86,125800.0,34.1413,34.1853,34.1325,34.1853,125800.0
2014-09-09 15:35:00,38.86,38.91,38.85,38.86,243300.0,34.1853,34.2293,34.1765,34.1853,243300.0
2014-09-09 15:40:00,38.86,38.87,38.84,38.84,55300.0,34.1853,34.1941,34.1677,34.1677,55300.0
2014-09-09 15:45:00,38.84,38.87,38.79,38.81,181800.0,34.1677,34.1941,34.1237,34.1413,181800.0
2014-09-09 15:50:00,38.81,38.84,38.81,38.83,204000.0,34.1413,34.1677,34.1413,34.1589,204000.0
2014-09-09 15:55:00,38.84,38.85,38.81,38.82,367300.0,34.1677,34.1765,34.1413,34.1501,367300.0
2014-09-10 09:30:00,38.96,39.16,38.84,39.13,168900.0,34.2733,34.4492,34.1677,34.4228,168900.0
2014-09-10 09:35:00,39.12,39.14,38.95,38.98,136200.0,34.4141,34.4316,34.2645,34.2909,136200.0
2014-09-10 09:40:00,38.99,38.99,38.86,38.91,98300.0,34.2997,34.2997,34.1853,34.2293,98300.0
2014-09-10 09:45:00,38.9,39.0,38.82,38.83,117400.0,34.2205,34.3085,34.1501,34.1589,117400.0
2014-09-10 09:50:00,38.84,38.88,38.7,38.8,192200.0,34.1677,34.2029,34.0446,34.1325,192200.0
2014-09-10 09:55:00,38.79,38.82,38.72,38.76,55600.0,34.1237,34.1501,34.0622,34.0974,55600.0
2014-09-10 10:00:00,38.77,38.87,38.72,38.81,40300.0,34.1062,34.1941,34.0622,34.1413,40300.0
2014-09-10 10:05:00,38.81,39.0,38.8,38.98,61300.0,34.1413,34.3085,34.1325,34.2909,61300.0
2014-09-10 10:10:00,38.97,38.99,38.91,38.94,70600.0,34.2821,34.2997,34.2293,34.2557,70600.0
2014-09-10 10:15:00,38.93,38.96,38.89,38.92,47900.0,34.2469,34.2733,34.2117,34.2381,47900.0
2014-09-10 10:20:00,38.92,39.03,38.9,39.0,84000.0,34.2381,34.3349,34.2205,34.3085,84000.0
2014-09-10 10:25:00,38.99,39.15,38.97,39.1,81400.0,34.2997,34.4404,34.2821,34.3965,81400.0
2014-09-10 10:30:00,39.1,39.15,39.05,39.09,130500.0,34.3965,34.4404,34.3525,34.3877,130500.0
2014-09-10 10:35:00,39.1,39.11,39.0,39.02,124800.0,34.3965,34.4053,34.3085,34.3261,124800.0
2014-09-10 10:40:00,39.03,39.25,39.02,39.25,139200.0,34.3349,34.5284,34.3261,34.5284,139200.0
2014-09-10 10:45:00,39.26,39.29,39.16,39.18,87000.0,34.5372,34.5636,34.4492,34.4668,87000.0
2014-09-10 10:50:00,39.18,39.27,39.18,39.26,48700.0,34.4668,34.546,34.4668,34.5372,48700.0
2014-09-10 10:55:00,39.27,39.29,39.16,39.21,78500.0,34.546,34.5636,34.4492,34.4932,78500.0
2014-09-10 11:00:00,39.2,39.21,39.1,39.1,88900.0,34.4844,34.4932,34.3965,34.3965,88900.0
2014-09-10 11:05:00,39.11,39.14,39.06,39.06,85500.0,34.4053,34.4316,34.3613,34.3613,85500.0
2014-09-10 11:10:00,39.07,39.11,39.04,39.11,108300.0,34.3701,34.4053,34.3437,34.4053,108300.0
2014-09-10 11:15:00,39.11,39.24,39.08,39.23,121100.0,34.4053,34.5196,34.3789,34.5108,121100.0
2014-09-10 11:20:00,39.24,39.31,39.19,39.31,116300.0,34.5196,34.5812,34.4756,34.5812,116300.0
2014-09-10 11:25:00,39.3,39.35,39.24,39.34,81100.0,34.5724,34.6164,34.5196,34.6076,81100.0
2014-09-10 11:30:00,39.35,39.36,39.27,39.31,227800.0,34.6164,34.6252,34.546,34.5812,227800.0
2014-09-10 11:35:00,39.31,39.35,39.29,39.34,74800.0,34.5812,34.6164,34.5636,34.6076,74800.0
2014-09-10 11:40:00,39.35,39.39,39.33,39.36,109600.0,34.6164,34.6516,34.5988,34.6252,109600.0
2014-09-10 11:45:00,39.36,39.36,39.3,39.33,37900.0,34.6252,34.6252,34.5724,34.5988,37900.0
2014-09-10 11:50:00,39.32,39.33,39.3,39.3,43100.0,34.59,34.5988,34.5724,34.5724,43100.0
2014-09-10 11:55:00,39.3,39.35,39.3,39.33,79400.0,34.5724,34.6164,34.5724,34.5988,79400.0
2014-09-10 12:00:00,39.34,39.34,39.27,39.31,32300.0,34.6076,34.6076,34.546,34.5812,32300.0
2014-09-10 12:05:00,39.32,39.4,39.31,39.38,61400.0,34.59,34.6604,34.5812,34.6428,61400.0
2014-09-10 12:10:00,39.38,39.4,39.38,39.39,51300.0,34.6428,34.6604,34.6428,34.6516,51300.0
2014-09-10 12:15:00,39.4,39.5,39.4,39.44,141300.0,34.6604,34.7483,34.6604,34.6956,141300.0
2014-09-10 12:20:00,39.44,39.47,39.4,39.41,181300.0,34.6956,34.7219,34.6604,34.6692,181300.0
2014-09-10 12:25:00,39.41,39.41,39.37,39.38,45900.0,34.6692,34.6692,34.634,34.6428,45900.0
2014-09-10 12:30:00,39.38,39.4,39.37,39.4,36000.0,34.6428,34.6604,34.634,34.6604,36000.0
2014-09-10 12:35:00,39.4,39.41,39.34,39.35,38100.0,34.6604,34.6692,34.6076,34.6164,38100.0
2014-09-10 12:40:00,39.35,39.37,39.31,39.31,59400.0,34.6164,34.634,34.5812,34.5812,59400.0
2014-09-10 12:45:00,39.31,39.4,39.31,39.38,66400.0,34.5812,34.6604,34.5812,34.6428,66400.0
2014-09-10 12:50:00,39.38,39.42,39.36,39.42,28100.0,34.6428,34.678,34.6252,34.678,28100.0
2014-09-10 12:55:00,39.43,39.43,39.4,39.43,24900.0,34.6868,34.6868,34.6604,34.6868,24900.0
2014-09-10 13:00:00,39.43,39.48,39.41,39.46,62900.0,34.6868,34.7307,34.6692,34.7131,62900.0
2014-09-10 13:05:00,39.47,39.55,39.47,39.54,221800.0,34.7219,34.7923,34.7219,34.7835,221800.0
2014-09-10 13:10:00,39.54,39.55,39.5,39.51,74100.0,34.7835,34.7923,34.7483,34.7571,74100.0
2014-09-10 13:15:00,39.51,39.54,39.5,39.51,66000.0,34.7571,34.7835,34.7483,34.7571,66000.0
2014-09-10 13:20:00,39.51,39.51,39.44,39.45,95000.0,34.7571,34.7571,34.6956,34.7044,95000.0
2014-09-10 13:25:00,39.44,39.44,39.4,39.41,49200.0,34.6956,34.6956,34.6604,34.6692,49200.0
2014-09-10 13:30:00,39.41,39.42,39.35,39.4,43200.0,34.6692,34.678,34.6164,34.6604,43200.0
2014-09-10 13:35:00,39.4,39.41,39.36,39.38,45200.0,34.6604,34.6692,34.6252,34.6428,45200.0
2014-09-10 13:40:00,39.37,39.37,39.32,39.32,65200.0,34.634,34.634,34.59,34.59,65200.0
2014-09-10 13:45:00,39.32,39.33,39.29,39.32,61200.0,34.59,34.5988,34.5636,34.59,61200.0
2014-09-10 13:50:00,39.33,39.41,39.33,39.41,49700.0,34.5988,34.6692,34.5988,34.6692,49700.0
2014-09-10 13:55:00,39.41,39.43,39.38,39.38,44100.0,34.6692,34.6868,34.6428,34.6428,44100.0
2014-09-10 14:00:00,39.38,39.45,39.38,39.42,23900.0,34.6428,34.7044,34.6428,34.678,23900.0
2014-09-10 14:05:00,39.43,39.44,39.38,39.39,20300.0,34.6868,34.6956,34.6428,34.6516,20300.0
2014-09-10 14:10:00,39.4,39.43,39.39,39.4,27200.0,34.6604,34.6868,34.6516,34.6604,27200.0
2014-09-10 14:15:00,39.4,39.41,39.37,39.37,19100.0,34.6604,34.6692,34.634,34.634,19100.0
2014-09-10 14:20:00,39.37,39.4,39.32,39.39,32700.0,34.634,34.6604,34.59,34.6516,32700.0
2014-09-10 14:25:00,39.38,39.42,39.37,39.39,36900.0,34.6428,34.678,34.634,34.6516,36900.0
2014-09-10 14:30:00,39.39,39.42,39.36,39.36,45700.0,34.6516,34.678,34.6252,34.6252,45700.0
2014-09-10 14:35:00,39.36,39.39,39.36,39.38,24300.0,34.6252,34.6516,34.6252,34.6428,24300.0
2014-09-10 14:40:00,39.37,39.4,39.36,39.4,30500.0,34.634,34.6604,34.6252,34.6604,30500.0
2014-09-10 14:45:00,39.4,39.41,39.37,39.4,78900.0,34.6604,34.6692,34.634,34.6604,78900.0
2014-09-10 14:50:00,39.4,39.44,39.38,39.43,102500.0,34.6604,34.6956,34.6428,34.6868,102500.0
2014-09-10 14:55:00,39.43,39.44,39.38,39.44,101300.0,34.6868,34.6956,34.6428,34.6956,101300.0
2014-09-10 15:00:00,39.44,39.5,39.44,39.48,83400.0,34.6956,34.7483,34.6956,34.7307,83400.0
2014-09-10 15:05:00,39.47,39.49,39.46,39.47,54700.0,34.7219,34.7395,34.7131,34.7219,54700.0
2014-09-10 15:10:00,39.48,39.48,39.42,39.45,66500.0,34.7307,34.7307,34.678,34.7044,66500.0
2014-09-10 15:15:00,39.45,39.49,39.43,39.45,87100.0,34.7044,34.7395,34.6868,34.7044,87100.0
2014-09-10 15:20:00,39.45,39.47,39.42,39.44,74700.0,34.7044,34.7219,34.678,34.6956,74700.0
2014-09-10 15:25:00,39.43,39.46,39.42,39.44,80600.0,34.6868,34.7131,34.678,34.6956,80600.0
2014-09-10 15:30:00,39.45,39.53,39.44,39.53,103300.0,34.7044,34.7747,34.6956,34.7747,103300.0
2014-09-10 15:35:00,39.53,39.53,39.49,39.5,123500.0,34.7747,34.7747,34.7395,34.7483,123500.0
2014-09-10 15:40:00,39.5,39.53,39.48,39.5,137900.0,34.7483,34.7747,34.7307,34.7483,137900.0
2014-09-10 15:45:00,39.5,39.51,39.47,39.5,241300.0,34.7483,34.7571,34.7219,34.7483,241300.0
2014-09-10 15:50:00,39.49,39.54,39.49,39.54,213200.0,34.7395,34.7835,34.7395,34.7835,213200.0
2014-09-10 15:55:00,39.54,39.55,39.53,39.55,371600.0,34.7835,34.7923,34.7747,34.7923,371600.0
2014-09-11 09:30:00,39.7,39.9,39.65,39.89,354000.0,34.9243,35.1002,34.8803,35.0914,354000.0
2014-09-11 09:35:00,39.89,39.99,39.64,39.73,264200.0,35.0914,35.1794,34.8715,34.9507,264200.0
2014-09-11 09:40:00,39.75,39.83,39.62,39.68,133900.0,34.9683,35.0386,34.8539,34.9067,133900.0
2014-09-11 09:45:00,39.68,39.93,39.67,39.89,210500.0,34.9067,35.1266,34.8979,35.0914,210500.0
2014-09-11 09:50:00,39.91,39.91,39.71,39.72,86900.0,35.109,35.109,34.9331,34.9419,86900.0
2014-09-11 09:55:00,39.71,39.76,39.62,39.73,326400.0,34.9331,34.9771,34.8539,34.9507,326400.0
2014-09-11 10:00:00,39.73,39.74,39.56,39.56,220200.0,34.9507,34.9595,34.8011,34.8011,220200.0
2014-09-11 10:05:00,39.56,39.68,39.53,39.54,243700.0,34.8011,34.9067,34.7747,34.7835,243700.0
2014-09-11 10:10:00,39.54,39.69,39.46,39.51,207200.0,34.7835,34.9155,34.7131,34.7571,207200.0
2014-09-11 10:15:00,39.51,39.6,39.51,39.52,145300.0,34.7571,34.8363,34.7571,34.7659,145300.0
2014-09-11 10:20:00,39.5,39.58,39.45,39.51,170300.0,34.7483,34.8187,34.7044,34.7571,170300.0
2014-09-11 10:25:00,39.52,39.53,39.42,39.43,102900.0,34.7659,34.7747,34.678,34.6868,102900.0
2014-09-11 10:30:00,39.42,39.43,39.27,39.27,168200.0,34.678,34.6868,34.546,34.546,168200.0
2014-09-11 10:35:00,39.27,39.35,39.23,39.24,178000.0,34.546,34.6164,34.5108,34.5196,178000.0
2014-09-11 10:40:00,39.25,39.27,39.16,39.2,109600.0,34.5284,34.546,34.4492,34.4844,109600.0
2014-09-11 10:45:00,39.19,39.39,39.15,39.39,175200.0,34.4756,34.6516,34.4404,34.6516,175200.0
2014-09-11 10:50:00,39.4,39.41,39.32,39.39,50800.0,34.6604,34.6692,34.59,34.6516,50800.0
2014-09-11 10:55:00,39.39,39.43,39.34,39.41,61400.0,34.6516,34.6868,34.6076,34.6692,61400.0
2014-09-11 11:00:00,39.4,39.49,39.38,39.49,126100.0,34.6604,34.7395,34.6428,34.7395,126100.0
2014-09-11 11:05:00,39.49,39.49,39.37,39.4,72900.0,34.7395,34.7395,34.634,34.6604,72900.0
2014-09-11 11:10:00,39.4,39.49,39.39,39.44,73700.0,34.6604,34.7395,34.6516,34.6956,73700.0
2014-09-11 11:15:00,39.43,39.56,39.42,39.55,88600.0,34.6868,34.8011,34.678,34.7923,88600.0
2014-09-11 11:20:00,39.55,39.56,39.5,39.55,106900.0,34.7923,34.8011,34.7483,34.7923,106900.0
2014-09-11 11:25:00,39.56,39.56,39.49,39.5,75000.0,34.8011,34.8011,34.7395,34.7483,75000.0
2014-09-11 11:30:00,39.5,39.53,39.49,39.53,56900.0,34.7483,34.7747,34.7395,34.7747,56900.0
2014-09-11 11:35:00,39.53,39.55,39.42,39.42,43000.0,34.7747,34.7923,34.678,34.678,43000.0
2014-09-11 11:40:00,39.42,39.42,39.34,39.37,45500.0,34.678,34.678,34.6076,34.634,45500.0
2014-09-11 11:45:00,39.37,39.47,39.37,39.45,55000.0,34.634,34.7219,34.634,34.7044,55000.0
2014-09-11 11:50:00,39.44,39.49,39.4,39.44,55100.0,34.6956,34.7395,34.6604,34.6956,55100.0
2014-09-11 11:55:00,39.44,39.45,39.39,39.45,111000.0,34.6956,34.7044,34.6516,34.7044,111000.0
2014-09-11 12:00:00,39.45,39.5,39.44,39.47,42200.0,34.7044,34.7483,34.6956,34.7219,42200.0
2014-09-11 12:05:00,39.48,39.5,39.45,39.48,39900.0,34.7307,34.7483,34.7044,34.7307,39900.0
2014-09-11 12:10:00,39.48,39.48,39.44,39.45,58100.0,34.7307,34.7307,34.6956,34.7044,58100.0
2014-09-11 12:15:00,39.45,39.49,39.45,39.47,24500.0,34.7044,34.7395,34.7044,34.7219,24500.0
2014-09-11 12:20:00,39.48,39.53,39.47,39.5,43100.0,34.7307,34.7747,34.7219,34.7483,43100.0
2014-09-11 12:25:00,39.5,39.63,39.5,39.63,60400.0,34.7483,34.8627,34.7483,34.8627,60400.0
2014-09-11 12:30:00,39.62,39.66,39.57,39.57,94800.0,34.8539,34.8891,34.8099,34.8099,94800.0
2014-09-11 12:35:00,39.57,39.6,39.52,39.52,28700.0,34.8099,34.8363,34.7659,34.7659,28700.0
2014-09-11 12:40:00,39.52,39.56,39.51,39.54,68400.0,34.7659,34.8011,34.7571,34.7835,68400.0
2014-09-11 12:45:00,39.54,39.63,39.53,39.63,65300.0,34.7835,34.8627,34.7747,34.8627,65300.0
2014-09-11 12:50:00,39.62,39.64,39.6,39.63,40200.0,34.8539,34.8715,34.8363,34.8627,40200.0
2014-09-11 12:55:00,39.63,39.65,39.56,39.58,40700.0,34.8627,34.8803,34.8011,34.8187,40700.0
2014-09-11 13:00:00,39.59,39.6,39.51,39.53,61900.0,34.8275,34.8363,34.7571,34.7747,61900.0
2014-09-11 13:05:00,39.52,39.57,39.48,39.56,56200.0,34.7659,34.8099,34.7307,34.8011,56200.0
2014-09-11 13:10:00,39.55,39.57,39.54,39.55,73100.0,34.7923,34.8099,34.7835,34.7923,73100.0
2014-09-11 13:15:00,39.55,39.55,39.48,39.49,31900.0,34.7923,34.7923,34.7307,34.7395,31900.0
2014-09-11 13:20:00,39.48,39.5,39.45,39.45,55200.0,34.7307,34.7483,34.7044,34.7044,55200.0
2014-09-11 13:25:00,39.45,39.52,39.44,39.52,63900.0,34.7044,34.7659,34.6956,34.7659,63900.0
2014-09-11 13:30:00,39.51,39.51,39.45,39.49,129800.0,34.7571,34.7571,34.7044,34.7395,129800.0
2014-09-11 13:35:00,39.49,39.51,39.48,39.49,103400.0,34.7395,34.7571,34.7307,34.7395,103400.0
2014-09-11 13:40:00,39.48,39.51,39.47,39.48,57400.0,34.7307,34.7571,34.7219,34.7307,57400.0
2014-09-11 13:45:00,39.49,39.5,39.44,39.47,71000.0,34.7395,34.7483,34.6956,34.7219,71000.0
2014-09-11 13:50:00,39.46,39.49,39.46,39.48,59900.0,34.7131,34.7395,34.7131,34.7307,59900.0
2014-09-11 13:55:00,39.48,39.52,39.48,39.51,152100.0,34.7307,34.7659,34.7307,34.7571,152100.0
2014-09-11 14:00:00,39.51,39.61,39.5,39.58,147100.0,34.7571,34.8451,34.7483,34.8187,147100.0
2014-09-11 14:05:00,39.58,39.61,39.57,39.61,79900.0,34.8187,34.8451,34.8099,34.8451,79900.0
2014-09-11 14:10:00,39.6,39.61,39.58,39.61,66200.0,34.8363,34.8451,34.8187,34.8451,66200.0
2014-09-11 14:15:00,39.61,39.62,39.58,39.59,78400.0,34.8451,34.8539,34.8187,34.8275,78400.0
2014-09-11 14:20:00,39.58,39.59,39.56,39.57,48300.0,34.8187,34.8275,34.8011,34.8099,48300.0
2014-09-11 14:25:00,39.57,39.64,39.57,39.64,107800.0,34.8099,34.8715,34.8099,34.8715,107800.0
2014-09-11 14:30:00,39.64,39.68,39.63,39.66,85600.0,34.8715,34.9067,34.8627,34.8891,85600.0
2014-09-11 14:35:00,39.65,39.66,39.62,39.64,75600.0,34.8803,34.8891,34.8539,34.8715,75600.0
2014-09-11 14:40:00,39.64,39.69,39.62,39.68,100600.0,34.8715,34.9155,34.8539,34.9067,100600.0
2014-09-11 14:45:00,39.68,39.7,39.67,39.69,80000.0,34.9067,34.9243,34.8979,34.9155,80000.0
2014-09-11 14:50:00,39.69,39.69,39.64,39.66,97300.0,34.9155,34.9155,34.8715,34.8891,97300.0
2014-09-11 14:55:00,39.66,39.69,39.65,39.67,119600.0,34.8891,34.9155,34.8803,34.8979,119600.0
2014-09-11 15:00:00,39.66,39.68,39.61,39.64,159800.0,34.8891,34.9067,34.8451,34.8715,159800.0
2014-09-11 15:05:00,39.64,39.65,39.57,39.58,104400.0,34.8715,34.8803,34.8099,34.8187,104400.0
2014-09-11 15:10:00,39.59,39.64,39.58,39.64,81800.0,34.8275,34.8715,34.8187,34.8715,81800.0
2014-09-11 15:15:00,39.64,39.66,39.62,39.63,72600.0,34.8715,34.8891,34.8539,34.8627,72600.0
2014-09-11 15:20:00,39.64,39.67,39.64,39.66,83800.0,34.8715,34.8979,34.8715,34.8891,83800.0
2014-09-11 15:25:00,39.66,39.66,39.61,39.62,69300.0,34.8891,34.8891,34.8451,34.8539,69300.0
2014-09-11 15:30:00,39.62,39.63,39.57,39.58,125100.0,34.8539,34.8627,34.8099,34.8187,125100.0
2014-09-11 15:35:00,39.58,39.61,39.55,39.61,155200.0,34.8187,34.8451,34.7923,34.8451,155200.0
2014-09-11 15:40:00,39.61,39.62,39.57,39.58,96000.0,34.8451,34.8539,34.8099,34.8187,96000.0
2014-09-11 15:45:00,39.58,39.59,39.54,39.55,186900.0,34.8187,34.8275,34.7835,34.7923,186900.0
2014-09-11 15:50:00,39.55,39.57,39.51,39.53,234300.0,34.7923,34.8099,34.7571,34.7747,234300.0
2014-09-11 15:55:00,39.53,39.56,39.51,39.55,300500.0,34.7747,34.8011,34.7571,34.7923,300500.0
2014-09-12 09:30:00,39.43,39.58,39.3,39.53,133600.0,34.6868,34.8187,34.5724,34.7747,133600.0
2014-09-12 09:35:00,39.53,39.54,39.4,39.41,85400.0,34.7747,34.7835,34.6604,34.6692,85400.0
2014-09-12 09:40:00,39.41,39.41,39.33,39.4,108200.0,34.6692,34.6692,34.5988,34.6604,108200.0
2014-09-12 09:45:00,39.39,39.46,39.36,39.46,107100.0,34.6516,34.7131,34.6252,34.7131,107100.0
2014-09-12 09:50:00,39.46,39.53,39.4,39.4,110000.0,34.7131,34.7747,34.6604,34.6604,110000.0
2014-09-12 09:55:00,39.4,39.43,39.36,39.4,71500.0,34.6604,34.6868,34.6252,34.6604,71500.0
2014-09-12 10:00:00,39.41,39.47,39.36,39.44,129500.0,34.6692,34.7219,34.6252,34.6956,129500.0
2014-09-12 10:05:00,39.43,39.52,39.39,39.48,113300.0,34.6868,34.7659,34.6516,34.7307,113300.0
2014-09-12 10:10:00,39.48,39.59,39.47,39.49,156500.0,34.7307,34.8275,34.7219,34.7395,156500.0
2014-09-12 10:15:00,39.49,39.57,39.48,39.55,60200.0,34.7395,34.8099,34.7307,34.7923,60200.0
2014-09-12 10:20:00,39.55,39.58,39.51,39.51,69500.0,34.7923,34.8187,34.7571,34.7571,69500.0
2014-09-12 10:25:00,39.51,39.53,39.47,39.49,53700.0,34.7571,34.7747,34.7219,34.7395,53700.0
2014-09-12 10:30:00,39.49,39.54,39.47,39.5,46100.0,34.7395,34.7835,34.7219,34.7483,46100.0
2014-09-12 10:35:00,39.5,39.54,39.45,39.48,46100.0,34.7483,34.7835,34.7044,34.7307,46100.0
2014-09-12 10:40:00,39.49,39.54,39.47,39.49,26900.0,34.7395,34.7835,34.7219,34.7395,26900.0
2014-09-12 10:45:00,39.48,39.59,39.45,39.57,123900.0,34.7307,34.8275,34.7044,34.8099,123900.0
2014-09-12 10:50:00,39.57,39.69,39.57,39.68,97800.0,34.8099,34.9155,34.8099,34.9067,97800.0
2014-09-12 10:55:00,39.67,39.72,39.65,39.68,95900.0,34.8979,34.9419,34.8803,34.9067,95900.0
2014-09-12 11:00:00,39.68,39.74,39.66,39.74,88100.0,34.9067,34.9595,34.8891,34.9595,88100.0
2014-09-12 11:05:00,39.74,39.82,39.73,39.78,120200.0,34.9595,35.0298,34.9507,34.9947,120200.0
2014-09-12 11:10:00,39.78,39.84,39.73,39.78,89200.0,34.9947,35.0474,34.9507,34.9947,89200.0
2014-09-12 11:15:00,39.78,39.9,39.74,39.9,92500.0,34.9947,35.1002,34.9595,35.1002,92500.0
2014-09-12 11:20:00,39.89,39.96,39.87,39.95,139500.0,35.0914,35.153,35.0738,35.1442,139500.0
2014-09-12 11:25:00,39.94,39.95,39.85,39.85,82900.0,35.1354,35.1442,35.0562,35.0562,82900.0
2014-09-12 11:30:00,39.85,39.89,39.78,39.89,89500.0,35.0562,35.0914,34.9947,35.0914,89500.0
2014-09-12 11:35:00,39.88,39.89,39.79,39.8,50100.0,35.0826,35.0914,35.0035,35.0122,50100.0
2014-09-12 11:40:00,39.8,39.93,39.79,39.89,68500.0,35.0122,35.1266,35.0035,35.0914,68500.0
2014-09-12 11:45:00,39.9,39.91,39.82,39.84,116900.0,35.1002,35.109,35.0298,35.0474,116900.0
2014-09-12 11:50:00,39.83,39.91,39.79,39.9,113800.0,35.0386,35.109,35.0035,35.1002,113800.0
2014-09-12 11:55:00,39.9,39.92,39.87,39.9,41600.0,35.1002,35.1178,35.0738,35.1002,41600.0
2014-09-12 12:00:00,39.9,39.92,39.86,39.88,102300.0,35.1002,35.1178,35.065,35.0826,102300.0
2014-09-12 12:05:00,39.88,39.93,39.87,39.9,55700.0,35.0826,35.1266,35.0738,35.1002,55700.0
2014-09-12 12:10:00,39.91,39.93,39.85,39.93,49300.0,35.109,35.1266,35.0562,35.1266,49300.0
2014-09-12 12:15:00,39.93,39.93,39.86,39.89,43600.0,35.1266,35.1266,35.065,35.0914,43600.0
2014-09-12 12:20:00,39.88,39.88,39.77,39.77,45700.0,35.0826,35.0826,34.9859,34.9859,45700.0
2014-09-12 12:25:00,39.77,39.82,39.76,39.78,38500.0,34.9859,35.0298,34.9771,34.9947,38500.0
2014-09-12 12:30:00,39.78,39.79,39.72,39.73,38300.0,34.9947,35.0035,34.9419,34.9507,38300.0
2014-09-12 12:35:00,39.72,39.76,39.68,39.73,69800.0,34.9419,34.9771,34.9067,34.9507,69800.0
2014-09-12 12:40:00,39.73,39.76,39.71,39.74,84900.0,34.9507,34.9771,34.9331,34.9595,84900.0
2014-09-12 12:45:00,39.75,39.77,39.7,39.74,89400.0,34.9683,34.9859,34.9243,34.9595,89400.0
2014-09-12 12:50:00,39.75,39.76,39.71,39.71,53300.0,34.9683,34.9771,34.9331,34.9331,53300.0
2014-09-12 12:55:00,39.71,39.77,39.71,39.77,39500.0,34.9331,34.9859,34.9331,34.9859,39500.0
2014-09-12 13:00:00,39.77,39.78,39.74,39.74,61900.0,34.9859,34.9947,34.9595,34.9595,61900.0
2014-09-12 13:05:00,39.74,39.75,39.69,39.71,39500.0,34.9595,34.9683,34.9155,34.9331,39500.0
2014-09-12 13:10:00,39.71,39.71,39.67,39.7,123000.0,34.9331,34.9331,34.8979,34.9243,123000.0
2014-09-12 13:15:00,39.7,39.71,39.62,39.63,63100.0,34.9243,34.9331,34.8539,34.8627,63100.0
2014-09-12 13:20:00,39.63,39.65,39.61,39.62,67200.0,34.8627,34.8803,34.8451,34.8539,67200.0
2014-09-12 13:25:00,39.62,39.69,39.62,39.66,91200.0,34.8539,34.9155,34.8539,34.8891,91200.0
2014-09-12 13:30:00,39.66,39.67,39.64,39.66,62900.0,34.8891,34.8979,34.8715,34.8891,62900.0
2014-09-12 13:35:00,39.66,39.7,39.66,39.68,172500.0,34.8891,34.9243,34.8891,34.9067,172500.0
2014-09-12 13:40:00,39.68,39.74,39.68,39.73,74600.0,34.9067,34.9595,34.9067,34.9507,74600.0
2014-09-12 13:45:00,39.75,39.75,39.73,39.75,45300.0,34.9683,34.9683,34.9507,34.9683,45300.0
2014-09-12 13:50:00,39.74,39.76,39.69,39.74,117300.0,34.9595,34.9771,34.9155,34.9595,117300.0
2014-09-12 13:55:00,39.75,39.76,39.71,39.74,58200.0,34.9683,34.9771,34.9331,34.9595,58200.0
2014-09-12 14:00:00,39.74,39.75,39.72,39.73,29200.0,34.9595,34.9683,34.9419,34.9507,29200.0
2014-09-12 14:05:00,39.73,39.76,39.73,39.74,32100.0,34.9507,34.9771,34.9507,34.9595,32100.0
2014-09-12 14:10:00,39.75,39.81,39.75,39.8,57900.0,34.9683,35.021,34.9683,35.0122,57900.0
2014-09-12 14:15:00,39.79,39.8,39.75,39.79,42000.0,35.0035,35.0122,34.9683,35.0035,42000.0
2014-09-12 14:20:00,39.79,39.81,39.76,39.78,44200.0,35.0035,35.021,34.9771,34.9947,44200.0
2014-09-12 14:25:00,39.78,39.79,39.71,39.71,60100.0,34.9947,35.0035,34.9331,34.9331,60100.0
2014-09-12 14:30:00,39.71,39.77,39.71,39.75,76500.0,34.9331,34.9859,34.9331,34.9683,76500.0
2014-09-12 14:35:00,39.75,39.79,39.72,39.73,67100.0,34.9683,35.0035,34.9419,34.9507,67100.0
2014-09-12 14:40:00,39.72,39.74,39.67,39.73,133000.0,34.9419,34.9595,34.8979,34.9507,133000.0
2014-09-12 14:45:00,39.73,39.75,39.69,39.72,87700.0,34.9507,34.9683,34.9155,34.9419,87700.0
2014-09-12 14:50:00,39.73,39.74,39.68,39.68,88200.0,34.9507,34.9595,34.9067,34.9067,88200.0
2014-09-12 14:55:00,39.69,39.74,39.68,39.69,100300.0,34.9155,34.9595,34.9067,34.9155,100300.0
2014-09-12 15:00:00,39.68,39.7,39.67,39.68,141200.0,34.9067,34.9243,34.8979,34.9067,141200.0
2014-09-12 15:05:00,39.68,39.78,39.68,39.73,120600.0,34.9067,34.9947,34.9067,34.9507,120600.0
2014-09-12 15:10:00,39.74,39.79,39.7,39.77,117300.0,34.9595,35.0035,34.9243,34.9859,117300.0
2014-09-12 15:15:00,39.77,39.81,39.77,39.81,122400.0,34.9859,35.021,34.9859,35.021,122400.0
2014-09-12 15:20:00,39.82,39.83,39.78,39.83,94800.0,35.0298,35.0386,34.9947,35.0386,94800.0
2014-09-12 15:25:00,39.82,39.83,39.74,39.77,94100.0,35.0298,35.0386,34.9595,34.9859,94100.0
2014-09-12 15:30:00,39.77,39.81,39.75,39.77,107900.0,34.9859,35.021,34.9683,34.9859,107900.0
2014-09-12 15:35:00,39.76,39.79,39.71,39.72,108400.0,34.9771,35.0035,34.9331,34.9419,108400.0
2014-09-12 15:40:00,39.72,39.73,39.68,39.69,196400.0,34.9419,34.9507,34.9067,34.9155,196400.0
2014-09-12 15:45:00,39.69,39.79,39.68,39.79,298100.0,34.9155,35.0035,34.9067,35.0035,298100.0
2014-09-12 15:50:00,39.79,39.79,39.7,39.7,293700.0,35.0035,35.0035,34.9243,34.9243,293700.0
2014-09-12 15:55:00,39.7,39.71,39.69,39.69,365800.0,34.9243,34.9331,34.9155,34.9155,365800.0
2014-09-15 09:30:00,39.64,39.83,39.57,39.59,188900.0,34.8715,35.0386,34.8099,34.8275,188900.0
2014-09-15 09:35:00,39.57,39.72,39.53,39.65,122400.0,34.8099,34.9419,34.7747,34.8803,122400.0
2014-09-15 09:40:00,39.67,39.81,39.63,39.76,118100.0,34.8979,35.021,34.8627,34.9771,118100.0
2014-09-15 09:45:00,39.76,39.83,39.7,39.71,111200.0,34.9771,35.0386,34.9243,34.9331,111200.0
2014-09-15 09:50:00,39.72,39.76,39.66,39.71,159200.0,34.9419,34.9771,34.8891,34.9331,159200.0
2014-09-15 09:55:00,39.71,39.72,39.67,39.69,100500.0,34.9331,34.9419,34.8979,34.9155,100500.0
2014-09-15 10:00:00,39.7,39.7,39.59,39.63,134700.0,34.9243,34.9243,34.8275,34.8627,134700.0
2014-09-15 10:05:00,39.63,39.66,39.59,39.63,125800.0,34.8627,34.8891,34.8275,34.8627,125800.0
2014-09-15 10:10:00,39.63,39.7,39.59,39.7,105200.0,34.8627,34.9243,34.8275,34.9243,105200.0
2014-09-15 10:15:00,39.7,39.71,39.66,39.67,140300.0,34.9243,34.9331,34.8891,34.8979,140300.0
2014-09-15 10:20:00,39.68,39.7,39.65,39.67,93900.0,34.9067,34.9243,34.8803,34.8979,93900.0
2014-09-15 10:25:00,39.68,39.74,39.63,39.69,102800.0,34.9067,34.9595,34.8627,34.9155,102800.0
2014-09-15 10:30:00,39.69,39.72,39.64,39.69,46400.0,34.9155,34.9419,34.8715,34.9155,46400.0
2014-09-15 10:35:00,39.7,39.83,39.69,39.83,84400.0,34.9243,35.0386,34.9155,35.0386,84400.0
2014-09-15 10:40:00,39.83,39.85,39.73,39.76,58100.0,35.0386,35.0562,34.9507,34.9771,58100.0
2014-09-15 10:45:00,39.76,39.76,39.65,39.67,76200.0,34.9771,34.9771,34.8803,34.8979,76200.0
2014-09-15 10:50:00,39.67,39.7,39.61,39.7,83000.0,34.8979,34.9243,34.8451,34.9243,83000.0
2014-09-15 10:55:00,39.69,39.73,39.67,39.69,52700.0,34.9155,34.9507,34.8979,34.9155,52700.0
2014-09-15 11:00:00,39.68,39.68,39.63,39.65,55400.0,34.9067,34.9067,34.8627,34.8803,55400.0
2014-09-15 11:05:00,39.65,39.71,39.63,39.68,63100.0,34.8803,34.9331,34.8627,34.9067,63100.0
2014-09-15 11:10:00,39.67,39.71,39.66,39.7,42400.0,34.8979,34.9331,34.8891,34.9243,42400.0
2014-09-15 11:15:00,39.7,39.71,39.65,39.67,37500.0,34.9243,34.9331,34.8803,34.8979,37500.0
2014-09-15 11:20:00,39.67,39.67,39.59,39.6,59200.0,34.8979,34.8979,34.8275,34.8363,59200.0
2014-09-15 11:25:00,39.61,39.61,39.53,39.54,71000.0,34.8451,34.8451,34.7747,34.7835,71000.0
2014-09-15 11:30:00,39.54,39.54,39.48,39.53,114300.0,34.7835,34.7835,34.7307,34.7747,114300.0
2014-09-15 11:35:00,39.53,39.54,39.46,39.48,61600.0,34.7747,34.7835,34.7131,34.7307,61600.0
2014-09-15 11:40:00,39.48,39.52,39.48,39.5,35100.0,34.7307,34.7659,34.7307,34.7483,35100.0
2014-09-15 11:45:00,39.49,39.5,39.41,39.42,56000.0,34.7395,34.7483,34.6692,34.678,56000.0
2014-09-15 11:50:00,39.42,39.48,39.41,39.44,52700.0,34.678,34.7307,34.6692,34.6956,52700.0
2014-09-15 11:55:00,39.44,39.47,39.4,39.4,76000.0,34.6956,34.7219,34.6604,34.6604,76000.0
2014-09-15 12:00:00,39.4,39.41,39.3,39.32,103500.0,34.6604,34.6692,34.5724,34.59,103500.0
2014-09-15 12:05:00,39.32,39.46,39.32,39.44,53300.0,34.59,34.7131,34.59,34.6956,53300.0
2014-09-15 12:10:00,39.43,39.43,39.37,39.41,25300.0,34.6868,34.6868,34.634,34.6692,25300.0
2014-09-15 12:15:00,39.41,39.43,39.39,39.43,20900.0,34.6692,34.6868,34.6516,34.6868,20900.0
2014-09-15 12:20:00,39.42,39.45,39.41,39.44,28400.0,34.678,34.7044,34.6692,34.6956,28400.0
2014-09-15 12:25:00,39.44,39.44,39.4,39.44,63900.0,34.6956,34.6956,34.6604,34.6956,63900.0
2014-09-15 12:30:00,39.44,39.46,39.42,39.45,45700.0,34.6956,34.7131,34.678,34.7044,45700.0
2014-09-15 12:35:00,39.45,39.45,39.39,39.41,34400.0,34.7044,34.7044,34.6516,34.6692,34400.0
2014-09-15 12:40:00,39.41,39.42,39.38,39.42,29300.0,34.6692,34.678,34.6428,34.678,29300.0
2014-09-15 12:45:00,39.42,39.46,39.4,39.44,36600.0,34.678,34.7131,34.6604,34.6956,36600.0
2014-09-15 12:50:00,39.45,39.49,39.44,39.48,45100.0,34.7044,34.7395,34.6956,34.7307,45100.0
2014-09-15 12:55:00,39.48,39.56,39.46,39.56,50800.0,34.7307,34.8011,34.7131,34.8011,50800.0
2014-09-15 13:00:00,39.55,39.58,39.53,39.56,51600.0,34.7923,34.8187,34.7747,34.8011,51600.0
2014-09-15 13:05:00,39.56,39.6,39.51,39.58,43700.0,34.8011,34.8363,34.7571,34.8187,43700.0
2014-09-15 13:10:00,39.58,39.59,39.57,39.57,58500.0,34.8187,34.8275,34.8099,34.8099,58500.0
2014-09-15 13:15:00,39.58,39.59,39.56,39.58,57200.0,34.8187,34.8275,34.8011,34.8187,57200.0
2014-09-15 13:20:00,39.58,39.58,39.47,39.48,58800.0,34.8187,34.8187,34.7219,34.7307,58800.0
2014-09-15 13:25:00,39.48,39.53,39.48,39.49,55900.0,34.7307,34.7747,34.7307,34.7395,55900.0
2014-09-15 13:30:00,39.5,39.52,39.48,39.49,19100.0,34.7483,34.7659,34.7307,34.7395,19100.0
2014-09-15 13:35:00,39.49,39.51,39.44,39.5,54800.0,34.7395,34.7571,34.6956,34.7483,54800.0
2014-09-15 13:40:00,39.5,39.5,39.37,39.42,73000.0,34.7483,34.7483,34.634,34.678,73000.0
2014-09-15 13:45:00,39.42,39.48,39.37,39.38,22200.0,34.678,34.7307,34.634,34.6428,22200.0
2014-09-15 13:50:00,39.37,39.38,39.25,39.26,84200.0,34.634,34.6428,34.5284,34.5372,84200.0
2014-09-15 13:55:00,39.25,39.29,39.15,39.21,91600.0,34.5284,34.5636,34.4404,34.4932,91600.0
2014-09-15 14:00:00,39.2,39.26,39.15,39.22,93500.0,34.4844,34.5372,34.4404,34.502,93500.0
2014-09-15 14:05:00,39.22,39.24,39.19,39.19,42100.0,34.502,34.5196,34.4756,34.4756,42100.0
2014-09-15 14:10:00,39.19,39.23,39.17,39.18,52400.0,34.4756,34.5108,34.458,34.4668,52400.0
2014-09-15 14:15:00,39.18,39.25,39.17,39.21,63000.0,34.4668,34.5284,34.458,34.4932,63000.0
2014-09-15 14:20:00,39.21,39.23,39.17,39.2,48200.0,34.4932,34.5108,34.458,34.4844,48200.0
2014-09-15 14:25:00,39.19,39.28,39.19,39.28,52300.0,34.4756,34.5548,34.4756,34.5548,52300.0
2014-09-15 14:30:00,39.28,39.34,39.27,39.31,50800.0,34.5548,34.6076,34.546,34.5812,50800.0
2014-09-15 14:35:00,39.3,39.4,39.3,39.34,74500.0,34.5724,34.6604,34.5724,34.6076,74500.0
2014-09-15 14:40:00,39.34,39.37,39.32,39.35,57000.0,34.6076,34.634,34.59,34.6164,57000.0
2014-09-15 14:45:00,39.35,39.37,39.33,39.33,65300.0,34.6164,34.634,34.5988,34.5988,65300.0
2014-09-15 14:50:00,39.33,39.35,39.3,39.3,65400.0,34.5988,34.6164,34.5724,34.5724,65400.0
2014-09-15 14:55:00,39.29,39.32,39.29,39.31,33400.0,34.5636,34.59,34.5636,34.5812,33400.0
2014-09-15 15:00:00,39.31,39.35,39.3,39.32,45600.0,34.5812,34.6164,34.5724,34.59,45600.0
2014-09-15 15:05:00,39.33,39.33,39.29,39.3,53100.0,34.5988,34.5988,34.5636,34.5724,53100.0
2014-09-15 15:10:00,39.3,39.32,39.26,39.27,37400.0,34.5724,34.59,34.5372,34.546,37400.0
2014-09-15 15:15:00,39.28,39.29,39.24,39.26,75200.0,34.5548,34.5636,34.5196,34.5372,75200.0
2014-09-15 15:20:00,39.27,39.29,39.24,39.27,72200.0,34.546,34.5636,34.5196,34.546,72200.0
2014-09-15 15:25:00,39.27,39.27,39.23,39.26,59100.0,34.546,34.546,34.5108,34.5372,59100.0
2014-09-15 15:30:00,39.27,39.3,39.25,39.28,129800.0,34.546,34.5724,34.5284,34.5548,129800.0
2014-09-15 15:35:00,39.28,39.28,39.24,39.26,77700.0,34.5548,34.5548,34.5196,34.5372,77700.0
2014-09-15 15:40:00,39.27,39.29,39.24,39.25,166200.0,34.546,34.5636,34.5196,34.5284,166200.0
2014-09-15 15:45:00,39.26,39.3,39.24,39.25,149100.0,34.5372,34.5724,34.5196,34.5284,149100.0
2014-09-15 15:50:00,39.24,39.26,39.21,39.24,209700.0,34.5196,34.5372,34.4932,34.5196,209700.0
2014-09-15 15:55:00,39.23,39.24,39.16,39.2,316000.0,34.5108,34.5196,34.4492,34.4844,316000.0
2014-09-16 09:30:00,39.14,39.19,38.63,38.65,306800.0,34.4316,34.4756,33.983,34.0006,306800.0
2014-09-16 09:35:00,38.65,38.83,38.6,38.64,252700.0,34.0006,34.1589,33.9566,33.9918,252700.0
2014-09-16 09:40:00,38.63,38.72,38.63,38.69,160400.0,33.983,34.0622,33.983,34.0358,160400.0
2014-09-16 09:45:00,38.7,38.9,38.68,38.85,219400.0,34.0446,34.2205,34.027,34.1765,219400.0
2014-09-16 09:50:00,38.85,38.95,38.84,38.92,112600.0,34.1765,34.2645,34.1677,34.2381,112600.0
2014-09-16 09:55:00,38.92,38.99,38.88,38.97,50400.0,34.2381,34.2997,34.2029,34.2821,50400.0
2014-09-16 10:00:00,38.97,38.98,38.9,38.96,66000.0,34.2821,34.2909,34.2205,34.2733,66000.0
2014-09-16 10:05:00,38.96,38.97,38.85,38.93,119600.0,34.2733,34.2821,34.1765,34.2469,119600.0
2014-09-16 10:10:00,38.92,38.96,38.89,38.94,100000.0,34.2381,34.2733,34.2117,34.2557,100000.0
2014-09-16 10:15:00,38.94,39.03,38.93,39.0,83100.0,34.2557,34.3349,34.2469,34.3085,83100.0
2014-09-16 10:20:00,39.01,39.08,39.01,39.01,51600.0,34.3173,34.3789,34.3173,34.3173,51600.0
2014-09-16 10:25:00,39.02,39.17,39.02,39.15,81500.0,34.3261,34.458,34.3261,34.4404,81500.0
2014-09-16 10:30:00,39.16,39.3,39.15,39.15,114900.0,34.4492,34.5724,34.4404,34.4404,114900.0
2014-09-16 10:35:00,39.15,39.28,39.13,39.24,103400.0,34.4404,34.5548,34.4228,34.5196,103400.0
2014-09-16 10:40:00,39.24,39.25,39.17,39.23,88600.0,34.5196,34.5284,34.458,34.5108,88600.0
2014-09-16 10:45:00,39.23,39.32,39.19,39.27,83100.0,34.5108,34.59,34.4756,34.546,83100.0
2014-09-16 10:50:00,39.26,39.33,39.25,39.3,49600.0,34.5372,34.5988,34.5284,34.5724,49600.0
2014-09-16 10:55:00,39.29,39.32,39.2,39.21,67100.0,34.5636,34.59,34.4844,34.4932,67100.0
2014-09-16 11:00:00,39.2,39.22,39.13,39.21,86000.0,34.4844,34.502,34.4228,34.4932,86000.0
2014-09-16 11:05:00,39.22,39.22,39.14,39.15,45300.0,34.502,34.502,34.4316,34.4404,45300.0
2014-09-16 11:10:00,39.15,39.15,39.08,39.09,36400.0,34.4404,34.4404,34.3789,34.3877,36400.0
2014-09-16 11:15:00,39.1,39.14,39.07,39.09,36600.0,34.3965,34.4316,34.3701,34.3877,36600.0
2014-09-16 11:20:00,39.09,39.2,39.06,39.19,74900.0,34.3877,34.4844,34.3613,34.4756,74900.0
2014-09-16 11:25:00,39.2,39.29,39.15,39.26,43600.0,34.4844,34.5636,34.4404,34.5372,43600.0
2014-09-16 11:30:00,39.28,39.38,39.28,39.33,73100.0,34.5548,34.6428,34.5548,34.5988,73100.0
2014-09-16 11:35:00,39.32,39.37,39.29,39.29,89300.0,34.59,34.634,34.5636,34.5636,89300.0
2014-09-16 11:40:00,39.3,39.36,39.23,39.25,88300.0,34.5724,34.6252,34.5108,34.5284,88300.0
2014-09-16 11:45:00,39.26,39.29,39.24,39.28,34800.0,34.5372,34.5636,34.5196,34.5548,34800.0
2014-09-16 11:50:00,39.27,39.38,39.27,39.36,75200.0,34.546,34.6428,34.546,34.6252,75200.0
2014-09-16 11:55:00,39.36,39.37,39.3,39.32,48200.0,34.6252,34.634,34.5724,34.59,48200.0
2014-09-16 12:00:00,39.32,39.34,39.26,39.29,32400.0,34.59,34.6076,34.5372,34.5636,32400.0
2014-09-16 12:05:00,39.28,39.31,39.24,39.26,101000.0,34.5548,34.5812,34.5196,34.5372,101000.0
2014-09-16 12:10:00,39.26,39.35,39.26,39.32,37800.0,34.5372,34.6164,34.5372,34.59,37800.0
2014-09-16 12:15:00,39.33,39.33,39.28,39.29,28300.0,34.5988,34.5988,34.5548,34.5636,28300.0
2014-09-16 12:20:00,39.29,39.38,39.29,39.38,37500.0,34.5636,34.6428,34.5636,34.6428,37500.0
2014-09-16 12:25:00,39.38,39.39,39.27,39.27,62300.0,34.6428,34.6516,34.546,34.546,62300.0
2014-09-16 12:30:00,39.27,39.3,39.26,39.26,78200.0,34.546,34.5724,34.5372,34.5372,78200.0
2014-09-16 12:35:00,39.27,39.35,39.26,39.31,62500.0,34.546,34.6164,34.5372,34.5812,62500.0
2014-09-16 12:40:00,39.31,39.31,39.26,39.26,54700.0,34.5812,34.5812,34.5372,34.5372,54700.0
2014-09-16 12:45:00,39.26,39.26,39.17,39.18,53800.0,34.5372,34.5372,34.458,34.4668,53800.0
2014-09-16 12:50:00,39.18,39.24,39.17,39.22,66700.0,34.4668,34.5196,34.458,34.502,66700.0
2014-09-16 12:55:00,39.21,39.22,39.15,39.2,76100.0,34.4932,34.502,34.4404,34.4844,76100.0
2014-09-16 13:00:00,39.21,39.26,39.17,39.19,70200.0,34.4932,34.5372,34.458,34.4756,70200.0
2014-09-16 13:05:00,39.19,39.26,39.17,39.22,42100.0,34.4756,34.5372,34.458,34.502,42100.0
2014-09-16 13:10:00,39.22,39.22,39.15,39.16,54900.0,34.502,34.502,34.4404,34.4492,54900.0
2014-09-16 13:15:00,39.16,39.27,39.16,39.25,33400.0,34.4492,34.546,34.4492,34.5284,33400.0
2014-09-16 13:20:00,39.26,39.32,39.23,39.32,73900.0,34.5372,34.59,34.5108,34.59,73900.0
2014-09-16 13:25:00,39.33,39.34,39.27,39.28,28600.0,34.5988,34.6076,34.546,34.5548,28600.0
2014-09-16 13:30:00,39.29,39.33,39.27,39.3,31200.0,34.5636,34.5988,34.546,34.5724,31200.0
2014-09-16 13:35:00,39.3,39.33,39.27,39.32,47300.0,34.5724,34.5988,34.546,34.59,47300.0
2014-09-16 13:40:00,39.31,39.32,39.27,39.32,21800.0,34.5812,34.59,34.546,34.59,21800.0
2014-09-16 13:45:00,39.33,39.38,39.28,39.29,41100.0,34.5988,34.6428,34.5548,34.5636,41100.0
2014-09-16 13:50:00,39.28,39.37,39.27,39.36,114300.0,34.5548,34.634,34.546,34.6252,114300.0
2014-09-16 13:55:00,39.35,39.37,39.3,39.33,142700.0,34.6164,34.634,34.5724,34.5988,142700.0
2014-09-16 14:00:00,39.33,39.35,39.29,39.32,71700.0,34.5988,34.6164,34.5636,34.59,71700.0
2014-09-16 14:05:00,39.32,39.39,39.32,39.38,79800.0,34.59,34.6516,34.59,34.6428,79800.0
2014-09-16 14:10:00,39.38,39.43,39.35,39.41,222800.0,34.6428,34.6868,34.6164,34.6692,222800.0
2014-09-16 14:15:00,39.41,39.49,39.41,39.47,67200.0,34.6692,34.7395,34.6692,34.7219,67200.0
2014-09-16 14:20:00,39.48,39.5,39.46,39.48,53700.0,34.7307,34.7483,34.7131,34.7307,53700.0
2014-09-16 14:25:00,39.49,39.5,39.48,39.5,98600.0,34.7395,34.7483,34.7307,34.7483,98600.0
2014-09-16 14:30:00,39.49,39.54,39.47,39.5,85300.0,34.7395,34.7835,34.7219,34.7483,85300.0
2014-09-16 14:35:00,39.5,39.5,39.48,39.48,46500.0,34.7483,34.7483,34.7307,34.7307,46500.0
2014-09-16 14:40:00,39.47,39.51,39.47,39.5,52600.0,34.7219,34.7571,34.7219,34.7483,52600.0
2014-09-16 14:45:00,39.5,39.51,39.46,39.49,34400.0,34.7483,34.7571,34.7131,34.7395,34400.0
2014-09-16 14:50:00,39.49,39.5,39.43,39.48,33600.0,34.7395,34.7483,34.6868,34.7307,33600.0
2014-09-16 14:55:00,39.47,39.5,39.45,39.48,56500.0,34.7219,34.7483,34.7044,34.7307,56500.0
2014-09-16 15:00:00,39.48,39.52,39.48,39.5,108200.0,34.7307,34.7659,34.7307,34.7483,108200.0
2014-09-16 15:05:00,39.5,39.6,39.49,39.57,118900.0,34.7483,34.8363,34.7395,34.8099,118900.0
2014-09-16 15:10:00,39.57,39.58,39.54,39.55,39700.0,34.8099,34.8187,34.7835,34.7923,39700.0
2014-09-16 15:15:00,39.55,39.56,39.54,39.54,37100.0,34.7923,34.8011,34.7835,34.7835,37100.0
2014-09-16 15:20:00,39.54,39.57,39.52,39.56,55700.0,34.7835,34.8099,34.7659,34.8011,55700.0
2014-09-16 15:25:00,39.56,39.57,39.51,39.51,50200.0,34.8011,34.8099,34.7571,34.7571,50200.0
2014-09-16 15:30:00,39.51,39.55,39.51,39.54,104700.0,34.7571,34.7923,34.7571,34.7835,104700.0
2014-09-16 15:35:00,39.53,39.54,39.51,39.53,107800.0,34.7747,34.7835,34.7571,34.7747,107800.0
2014-09-16 15:40:00,39.52,39.54,39.52,39.53,229300.0,34.7659,34.7835,34.7659,34.7747,229300.0
2014-09-16 15:45:00,39.54,39.54,39.51,39.52,285500.0,34.7835,34.7835,34.7571,34.7659,285500.0
2014-09-16 15:50:00,39.52,39.53,39.52,39.52,134400.0,34.7659,34.7747,34.7659,34.7659,134400.0
2014-09-16 15:55:00,39.52,39.53,39.49,39.51,326400.0,34.7659,34.7747,34.7395,34.7571,326400.0
2014-09-17 09:30:00,39.52,39.9,39.5,39.9,246500.0,34.7659,35.1002,34.7483,35.1002,246500.0
2014-09-17 09:35:00,39.9,39.91,39.82,39.84,110800.0,35.1002,35.109,35.0298,35.0474,110800.0
2014-09-17 09:40:00,39.83,39.85,39.63,39.7,104800.0,35.0386,35.0562,34.8627,34.9243,104800.0
2014-09-17 09:45:00,39.69,39.73,39.61,39.68,94300.0,34.9155,34.9507,34.8451,34.9067,94300.0
2014-09-17 09:50:00,39.67,39.72,39.5,39.52,108100.0,34.8979,34.9419,34.7483,34.7659,108100.0
2014-09-17 09:55:00,39.52,39.62,39.51,39.51,91600.0,34.7659,34.8539,34.7571,34.7571,91600.0
2014-09-17 10:00:00,39.51,39.59,39.5,39.51,149700.0,34.7571,34.8275,34.7483,34.7571,149700.0
2014-09-17 10:05:00,39.52,39.59,39.48,39.5,110600.0,34.7659,34.8275,34.7307,34.7483,110600.0
2014-09-17 10:10:00,39.49,39.49,39.33,39.34,62400.0,34.7395,34.7395,34.5988,34.6076,62400.0
2014-09-17 10:15:00,39.34,39.43,39.34,39.43,100700.0,34.6076,34.6868,34.6076,34.6868,100700.0
2014-09-17 10:20:00,39.42,39.48,39.35,39.36,84900.0,34.678,34.7307,34.6164,34.6252,84900.0
2014-09-17 10:25:00,39.35,39.36,39.26,39.31,122100.0,34.6164,34.6252,34.5372,34.5812,122100.0
2014-09-17 10:30:00,39.3,39.31,39.21,39.22,173200.0,34.5724,34.5812,34.4932,34.502,173200.0
2014-09-17 10:35:00,39.23,39.23,39.13,39.23,235500.0,34.5108,34.5108,34.4228,34.5108,235500.0
2014-09-17 10:40:00,39.21,39.3,39.21,39.3,107200.0,34.4932,34.5724,34.4932,34.5724,107200.0
2014-09-17 10:45:00,39.29,39.33,39.28,39.3,134700.0,34.5636,34.5988,34.5548,34.5724,134700.0
2014-09-17 10:50:00,39.3,39.3,39.19,39.19,87800.0,34.5724,34.5724,34.4756,34.4756,87800.0
2014-09-17 10:55:00,39.2,39.2,39.14,39.16,175300.0,34.4844,34.4844,34.4316,34.4492,175300.0
2014-09-17 11:00:00,39.16,39.2,39.15,39.18,145100.0,34.4492,34.4844,34.4404,34.4668,145100.0
2014-09-17 11:05:00,39.17,39.2,39.13,39.16,106100.0,34.458,34.4844,34.4228,34.4492,106100.0
2014-09-17 11:10:00,39.16,39.17,39.09,39.17,103700.0,34.4492,34.458,34.3877,34.458,103700.0
2014-09-17 11:15:00,39.16,39.17,39.1,39.1,42700.0,34.4492,34.458,34.3965,34.3965,42700.0
2014-09-17 11:20:00,39.11,39.11,39.05,39.07,91300.0,34.4053,34.4053,34.3525,34.3701,91300.0
2014-09-17 11:25:00,39.07,39.07,39.0,39.02,108400.0,34.3701,34.3701,34.3085,34.3261,108400.0
2014-09-17 11:30:00,39.02,39.02,38.94,38.95,144500.0,34.3261,34.3261,34.2557,34.2645,144500.0
2014-09-17 11:35:00,38.95,38.96,38.9,38.93,121500.0,34.2645,34.2733,34.2205,34.2469,121500.0
2014-09-17 11:40:00,38.93,38.98,38.91,38.92,87700.0,34.2469,34.2909,34.2293,34.2381,87700.0
2014-09-17 11:45:00,38.92,39.0,38.92,39.0,123500.0,34.2381,34.3085,34.2381,34.3085,123500.0
2014-09-17 11:50:00,38.99,39.05,38.99,39.01,60300.0,34.2997,34.3525,34.2997,34.3173,60300.0
2014-09-17 11:55:00,39.01,39.02,38.97,38.97,75900.0,34.3173,34.3261,34.2821,34.2821,75900.0
2014-09-17 12:00:00,38.96,38.99,38.93,38.95,51900.0,34.2733,34.2997,34.2469,34.2645,51900.0
2014-09-17 12:05:00,38.95,38.99,38.93,38.96,78700.0,34.2645,34.2997,34.2469,34.2733,78700.0
2014-09-17 12:10:00,38.96,38.99,38.95,38.98,52400.0,34.2733,34.2997,34.2645,34.2909,52400.0
2014-09-17 12:15:00,38.98,38.99,38.93,38.94,74000.0,34.2909,34.2997,34.2469,34.2557,74000.0
2014-09-17 12:20:00,38.93,38.93,38.9,38.91,147100.0,34.2469,34.2469,34.2205,34.2293,147100.0
2014-09-17 12:25:00,38.9,38.91,38.84,38.84,97000.0,34.2205,34.2293,34.1677,34.1677,97000.0
2014-09-17 12:30:00,38.85,38.9,38.84,38.87,82300.0,34.1765,34.2205,34.1677,34.1941,82300.0
2014-09-17 12:35:00,38.87,38.9,38.86,38.89,82300.0,34.1941,34.2205,34.1853,34.2117,82300.0
2014-09-17 12:40:00,38.89,38.92,38.88,38.9,98500.0,34.2117,34.2381,34.2029,34.2205,98500.0
2014-09-17 12:45:00,38.9,38.92,38.89,38.89,58300.0,34.2205,34.2381,34.2117,34.2117,58300.0
2014-09-17 12:50:00,38.89,38.9,38.89,38.89,55000.0,34.2117,34.2205,34.2117,34.2117,55000.0
2014-09-17 12:55:00,38.89,38.94,38.89,38.93,99300.0,34.2117,34.2557,34.2117,34.2469,99300.0
2014-09-17 13:00:00,38.93,38.98,38.91,38.98,50200.0,34.2469,34.2909,34.2293,34.2909,50200.0
2014-09-17 13:05:00,38.99,39.02,38.95,38.99,87000.0,34.2997,34.3261,34.2645,34.2997,87000.0
2014-09-17 13:10:00,38.99,39.01,38.95,38.99,54300.0,34.2997,34.3173,34.2645,34.2997,54300.0
2014-09-17 13:15:00,39.0,39.0,38.91,38.91,38700.0,34.3085,34.3085,34.2293,34.2293,38700.0
2014-09-17 13:20:00,38.91,38.98,38.9,38.95,66900.0,34.2293,34.2909,34.2205,34.2645,66900.0
2014-09-17 13:25:00,38.95,38.96,38.9,38.9,78200.0,34.2645,34.2733,34.2205,34.2205,78200.0
2014-09-17 13:30:00,38.91,38.91,38.86,38.88,122400.0,34.2293,34.2293,34.1853,34.2029,122400.0
2014-09-17 13:35:00,38.89,38.95,38.87,38.92,154900.0,34.2117,34.2645,34.1941,34.2381,154900.0
2014-09-17 13:40:00,38.92,38.95,38.87,38.95,64400.0,34.2381,34.2645,34.1941,34.2645,64400.0
2014-09-17 13:45:00,38.95,38.96,38.89,38.93,115200.0,34.2645,34.2733,34.2117,34.2469,115200.0
2014-09-17 13:50:00,38.94,39.03,38.93,39.02,94500.0,34.2557,34.3349,34.2469,34.3261,94500.0
2014-09-17 13:55:00,39.03,39.13,39.03,39.13,133700.0,34.3349,34.4228,34.3349,34.4228,133700.0
2014-09-17 14:00:00,39.12,39.19,38.76,38.79,303400.0,34.4141,34.4756,34.0974,34.1237,303400.0
2014-09-17 14:05:00,38.8,39.05,38.79,39.01,204400.0,34.1325,34.3525,34.1237,34.3173,204400.0
2014-09-17 14:10:00,39.01,39.23,39.0,39.15,211900.0,34.3173,34.5108,34.3085,34.4404,211900.0
2014-09-17 14:15:00,39.16,39.16,39.05,39.11,113200.0,34.4492,34.4492,34.3525,34.4053,113200.0
2014-09-17 14:20:00,39.12,39.17,39.06,39.16,88100.0,34.4141,34.458,34.3613,34.4492,88100.0
2014-09-17 14:25:00,39.15,39.19,39.11,39.13,98800.0,34.4404,34.4756,34.4053,34.4228,98800.0
2014-09-17 14:30:00,39.13,39.15,39.06,39.07,78500.0,34.4228,34.4404,34.3613,34.3701,78500.0
2014-09-17 14:35:00,39.07,39.08,39.05,39.06,41400.0,34.3701,34.3789,34.3525,34.3613,41400.0
2014-09-17 14:40:00,39.07,39.1,38.94,38.97,143000.0,34.3701,34.3965,34.2557,34.2821,143000.0
2014-09-17 14:45:00,38.97,39.01,38.9,39.01,94600.0,34.2821,34.3173,34.2205,34.3173,94600.0
2014-09-17 14:50:00,39.02,39.04,38.95,38.99,127200.0,34.3261,34.3437,34.2645,34.2997,127200.0
2014-09-17 14:55:00,39.0,39.02,38.94,39.01,78900.0,34.3085,34.3261,34.2557,34.3173,78900.0
2014-09-17 15:00:00,39.0,39.14,38.99,39.12,150400.0,34.3085,34.4316,34.2997,34.4141,150400.0
2014-09-17 15:05:00,39.11,39.16,39.11,39.13,144000.0,34.4053,34.4492,34.4053,34.4228,144000.0
2014-09-17 15:10:00,39.13,39.14,39.08,39.13,86800.0,34.4228,34.4316,34.3789,34.4228,86800.0
2014-09-17 15:15:00,39.13,39.19,39.07,39.07,137900.0,34.4228,34.4756,34.3701,34.3701,137900.0
2014-09-17 15:20:00,39.07,39.11,39.01,39.01,169900.0,34.3701,34.4053,34.3173,34.3173,169900.0
2014-09-17 15:25:00,39.01,39.05,38.97,39.02,669700.0,34.3173,34.3525,34.2821,34.3261,669700.0
2014-09-17 15:30:00,39.02,39.06,38.92,38.94,267800.0,34.3261,34.3613,34.2381,34.2557,267800.0
2014-09-17 15:35:00,38.94,38.97,38.86,38.9,111200.0,34.2557,34.2821,34.1853,34.2205,111200.0
2014-09-17 15:40:00,38.89,38.99,38.89,38.93,118900.0,34.2117,34.2997,34.2117,34.2469,118900.0
2014-09-17 15:45:00,38.93,38.94,38.88,38.91,162400.0,34.2469,34.2557,34.2029,34.2293,162400.0
2014-09-17 15:50:00,38.91,38.98,38.91,38.96,199800.0,34.2293,34.2909,34.2293,34.2733,199800.0
2014-09-17 15:55:00,38.95,38.96,38.91,38.94,271500.0,34.2645,34.2733,34.2293,34.2557,271500.0
2014-09-18 09:30:00,39.11,39.26,39.03,39.06,197500.0,34.4053,34.5372,34.3349,34.3613,197500.0
2014-09-18 09:35:00,39.07,39.11,39.02,39.03,86600.0,34.3701,34.4053,34.3261,34.3349,86600.0
2014-09-18 09:40:00,39.04,39.11,39.01,39.02,61800.0,34.3437,34.4053,34.3173,34.3261,61800.0
2014-09-18 09:45:00,39.02,39.16,39.0,39.04,63800.0,34.3261,34.4492,34.3085,34.3437,63800.0
2014-09-18 09:50:00,39.04,39.14,39.01,39.14,99200.0,34.3437,34.4316,34.3173,34.4316,99200.0
2014-09-18 09:55:00,39.14,39.18,39.13,39.17,87100.0,34.4316,34.4668,34.4228,34.458,87100.0
2014-09-18 10:00:00,39.18,39.19,39.11,39.17,85000.0,34.4668,34.4756,34.4053,34.458,85000.0
2014-09-18 10:05:00,39.17,39.18,39.14,39.16,122700.0,34.458,34.4668,34.4316,34.4492,122700.0
2014-09-18 10:10:00,39.16,39.18,39.12,39.12,60600.0,34.4492,34.4668,34.4141,34.4141,60600.0
2014-09-18 10:15:00,39.12,39.16,39.1,39.1,33200.0,34.4141,34.4492,34.3965,34.3965,33200.0
2014-09-18 10:20:00,39.11,39.16,39.11,39.11,38200.0,34.4053,34.4492,34.4053,34.4053,38200.0
2014-09-18 10:25:00,39.12,39.14,39.0,39.01,79400.0,34.4141,34.4316,34.3085,34.3173,79400.0
2014-09-18 10:30:00,39.0,39.11,39.0,39.09,108600.0,34.3085,34.4053,34.3085,34.3877,108600.0
2014-09-18 10:35:00,39.09,39.12,39.03,39.1,114700.0,34.3877,34.4141,34.3349,34.3965,114700.0
2014-09-18 10:40:00,39.1,39.1,39.03,39.09,76600.0,34.3965,34.3965,34.3349,34.3877,76600.0
2014-09-18 10:45:00,39.09,39.11,39.08,39.09,61800.0,34.3877,34.4053,34.3789,34.3877,61800.0
2014-09-18 10:50:00,39.09,39.1,39.03,39.07,46500.0,34.3877,34.3965,34.3349,34.3701,46500.0
2014-09-18 10:55:00,39.07,39.08,39.03,39.04,65200.0,34.3701,34.3789,34.3349,34.3437,65200.0
2014-09-18 11:00:00,39.04,39.08,39.04,39.07,32300.0,34.3437,34.3789,34.3437,34.3701,32300.0
2014-09-18 11:05:00,39.07,39.09,39.06,39.09,30400.0,34.3701,34.3877,34.3613,34.3877,30400.0
2014-09-18 11:10:00,39.08,39.09,39.05,39.05,45500.0,34.3789,34.3877,34.3525,34.3525,45500.0
2014-09-18 11:15:00,39.06,39.07,39.03,39.04,35400.0,34.3613,34.3701,34.3349,34.3437,35400.0
2014-09-18 11:20:00,39.04,39.09,39.03,39.07,50000.0,34.3437,34.3877,34.3349,34.3701,50000.0
2014-09-18 11:25:00,39.06,39.07,39.03,39.07,32100.0,34.3613,34.3701,34.3349,34.3701,32100.0
2014-09-18 11:30:00,39.08,39.11,39.05,39.11,52900.0,34.3789,34.4053,34.3525,34.4053,52900.0
2014-09-18 11:35:00,39.11,39.15,39.09,39.14,79900.0,34.4053,34.4404,34.3877,34.4316,79900.0
2014-09-18 11:40:00,39.14,39.16,39.11,39.14,88000.0,34.4316,34.4492,34.4053,34.4316,88000.0
2014-09-18 11:45:00,39.14,39.15,39.11,39.12,50100.0,34.4316,34.4404,34.4053,34.4141,50100.0
2014-09-18 11:50:00,39.11,39.12,39.06,39.08,75500.0,34.4053,34.4141,34.3613,34.3789,75500.0
2014-09-18 11:55:00,39.09,39.13,39.07,39.07,118500.0,34.3877,34.4228,34.3701,34.3701,118500.0
2014-09-18 12:00:00,39.08,39.1,39.07,39.1,42900.0,34.3789,34.3965,34.3701,34.3965,42900.0
2014-09-18 12:05:00,39.09,39.11,39.09,39.1,27500.0,34.3877,34.4053,34.3877,34.3965,27500.0
2014-09-18 12:10:00,39.1,39.14,39.09,39.14,37600.0,34.3965,34.4316,34.3877,34.4316,37600.0
2014-09-18 12:15:00,39.14,39.17,39.14,39.15,135500.0,34.4316,34.458,34.4316,34.4404,135500.0
2014-09-18 12:20:00,39.15,39.18,39.14,39.16,63900.0,34.4404,34.4668,34.4316,34.4492,63900.0
2014-09-18 12:25:00,39.16,39.19,39.14,39.18,72800.0,34.4492,34.4756,34.4316,34.4668,72800.0
2014-09-18 12:30:00,39.19,39.24,39.18,39.24,139200.0,34.4756,34.5196,34.4668,34.5196,139200.0
2014-09-18 12:35:00,39.23,39.31,39.23,39.29,116300.0,34.5108,34.5812,34.5108,34.5636,116300.0
2014-09-18 12:40:00,39.29,39.3,39.25,39.29,60500.0,34.5636,34.5724,34.5284,34.5636,60500.0
2014-09-18 12:45:00,39.29,39.3,39.28,39.29,23800.0,34.5636,34.5724,34.5548,34.5636,23800.0
2014-09-18 12:50:00,39.3,39.31,39.28,39.3,100000.0,34.5724,34.5812,34.5548,34.5724,100000.0
2014-09-18 12:55:00,39.3,39.37,39.28,39.36,63100.0,34.5724,34.634,34.5548,34.6252,63100.0
2014-09-18 13:00:00,39.36,39.41,39.35,39.37,100900.0,34.6252,34.6692,34.6164,34.634,100900.0
2014-09-18 13:05:00,39.36,39.44,39.36,39.4,54100.0,34.6252,34.6956,34.6252,34.6604,54100.0
2014-09-18 13:10:00,39.39,39.44,39.39,39.41,63700.0,34.6516,34.6956,34.6516,34.6692,63700.0
2014-09-18 13:15:00,39.41,39.45,39.41,39.43,34500.0,34.6692,34.7044,34.6692,34.6868,34500.0
2014-09-18 13:20:00,39.42,39.45,39.39,39.39,60200.0,34.678,34.7044,34.6516,34.6516,60200.0
2014-09-18 13:25:00,39.39,39.45,39.38,39.45,49400.0,34.6516,34.7044,34.6428,34.7044,49400.0
2014-09-18 13:30:00,39.45,39.45,39.42,39.45,58300.0,34.7044,34.7044,34.678,34.7044,58300.0
2014-09-18 13:35:00,39.45,39.45,39.4,39.4,45500.0,34.7044,34.7044,34.6604,34.6604,45500.0
2014-09-18 13:40:00,39.4,39.44,39.39,39.43,17500.0,34.6604,34.6956,34.6516,34.6868,17500.0
2014-09-18 13:45:00,39.43,39.44,39.41,39.42,28800.0,34.6868,34.6956,34.6692,34.678,28800.0
2014-09-18 13:50:00,39.41,39.42,39.37,39.41,36700.0,34.6692,34.678,34.634,34.6692,36700.0
2014-09-18 13:55:00,39.42,39.42,39.36,39.42,43100.0,34.678,34.678,34.6252,34.678,43100.0
2014-09-18 14:00:00,39.41,39.44,39.41,39.43,26800.0,34.6692,34.6956,34.6692,34.6868,26800.0
2014-09-18 14:05:00,39.42,39.54,39.42,39.53,214700.0,34.678,34.7835,34.678,34.7747,214700.0
2014-09-18 14:10:00,39.54,39.55,39.51,39.51,108800.0,34.7835,34.7923,34.7571,34.7571,108800.0
2014-09-18 14:15:00,39.51,39.51,39.44,39.45,48700.0,34.7571,34.7571,34.6956,34.7044,48700.0
2014-09-18 14:20:00,39.45,39.45,39.43,39.44,17100.0,34.7044,34.7044,34.6868,34.6956,17100.0
2014-09-18 14:25:00,39.44,39.44,39.4,39.41,55900.0,34.6956,34.6956,34.6604,34.6692,55900.0
2014-09-18 14:30:00,39.41,39.43,39.41,39.43,23900.0,34.6692,34.6868,34.6692,34.6868,23900.0
2014-09-18 14:35:00,39.43,39.43,39.38,39.4,66500.0,34.6868,34.6868,34.6428,34.6604,66500.0
2014-09-18 14:40:00,39.4,39.41,39.37,39.39,61800.0,34.6604,34.6692,34.634,34.6516,61800.0
2014-09-18 14:45:00,39.39,39.4,39.37,39.38,36000.0,34.6516,34.6604,34.634,34.6428,36000.0
2014-09-18 14:50:00,39.38,39.41,39.37,39.39,55100.0,34.6428,34.6692,34.634,34.6516,55100.0
2014-09-18 14:55:00,39.39,39.4,39.36,39.37,62400.0,34.6516,34.6604,34.6252,34.634,62400.0
2014-09-18 15:00:00,39.38,39.4,39.35,39.39,57300.0,34.6428,34.6604,34.6164,34.6516,57300.0
2014-09-18 15:05:00,39.4,39.4,39.37,39.37,47900.0,34.6604,34.6604,34.634,34.634,47900.0
2014-09-18 15:10:00,39.38,39.39,39.35,39.37,39900.0,34.6428,34.6516,34.6164,34.634,39900.0
2014-09-18 15:15:00,39.37,39.42,39.36,39.42,55900.0,34.634,34.678,34.6252,34.678,55900.0
2014-09-18 15:20:00,39.42,39.42,39.38,39.4,61600.0,34.678,34.678,34.6428,34.6604,61600.0
2014-09-18 15:25:00,39.41,39.46,39.4,39.45,61200.0,34.6692,34.7131,34.6604,34.7044,61200.0
2014-09-18 15:30:00,39.45,39.47,39.42,39.46,76600.0,34.7044,34.7219,34.678,34.7131,76600.0
2014-09-18 15:35:00,39.45,39.5,39.45,39.5,118800.0,34.7044,34.7483,34.7044,34.7483,118800.0
2014-09-18 15:40:00,39.5,39.5,39.45,39.48,96900.0,34.7483,34.7483,34.7044,34.7307,96900.0
2014-09-18 15:45:00,39.48,39.49,39.42,39.44,161200.0,34.7307,34.7395,34.678,34.6956,161200.0
2014-09-18 15:50:00,39.44,39.44,39.4,39.44,203600.0,34.6956,34.6956,34.6604,34.6956,203600.0
2014-09-18 15:55:00,39.44,39.45,39.4,39.44,257400.0,34.6956,34.7044,34.6604,34.6956,257400.0
2014-09-19 09:30:00,39.62,39.68,39.34,39.47,827400.0,34.8539,34.9067,34.6076,34.7219,827400.0
2014-09-19 09:35:00,39.47,39.51,39.26,39.26,131600.0,34.7219,34.7571,34.5372,34.5372,131600.0
2014-09-19 09:40:00,39.26,39.27,38.97,39.03,242200.0,34.5372,34.546,34.2821,34.3349,242200.0
2014-09-19 09:45:00,39.03,39.15,38.93,39.0,317000.0,34.3349,34.4404,34.2469,34.3085,317000.0
2014-09-19 09:50:00,39.01,39.07,38.97,39.0,124000.0,34.3173,34.3701,34.2821,34.3085,124000.0
2014-09-19 09:55:00,39.0,39.12,39.0,39.12,60900.0,34.3085,34.4141,34.3085,34.4141,60900.0
2014-09-19 10:00:00,39.13,39.14,39.09,39.11,73100.0,34.4228,34.4316,34.3877,34.4053,73100.0
2014-09-19 10:05:00,39.11,39.15,39.1,39.15,54100.0,34.4053,34.4404,34.3965,34.4404,54100.0
2014-09-19 10:10:00,39.14,39.19,39.12,39.16,97600.0,34.4316,34.4756,34.4141,34.4492,97600.0
2014-09-19 10:15:00,39.15,39.18,39.07,39.11,89100.0,34.4404,34.4668,34.3701,34.4053,89100.0
2014-09-19 10:20:00,39.1,39.17,39.1,39.16,38200.0,34.3965,34.458,34.3965,34.4492,38200.0
2014-09-19 10:25:00,39.16,39.23,39.07,39.08,167600.0,34.4492,34.5108,34.3701,34.3789,167600.0
2014-09-19 10:30:00,39.08,39.15,39.07,39.13,93500.0,34.3789,34.4404,34.3701,34.4228,93500.0
2014-09-19 10:35:00,39.14,39.18,39.07,39.09,120400.0,34.4316,34.4668,34.3701,34.3877,120400.0
2014-09-19 10:40:00,39.08,39.13,39.07,39.1,64400.0,34.3789,34.4228,34.3701,34.3965,64400.0
2014-09-19 10:45:00,39.1,39.14,39.08,39.13,70700.0,34.3965,34.4316,34.3789,34.4228,70700.0
2014-09-19 10:50:00,39.13,39.18,39.1,39.15,48200.0,34.4228,34.4668,34.3965,34.4404,48200.0
2014-09-19 10:55:00,39.15,39.17,39.08,39.16,51200.0,34.4404,34.458,34.3789,34.4492,51200.0
2014-09-19 11:00:00,39.16,39.2,39.14,39.16,60200.0,34.4492,34.4844,34.4316,34.4492,60200.0
2014-09-19 11:05:00,39.15,39.16,39.09,39.1,92400.0,34.4404,34.4492,34.3877,34.3965,92400.0
2014-09-19 11:10:00,39.09,39.13,39.02,39.02,63500.0,34.3877,34.4228,34.3261,34.3261,63500.0
2014-09-19 11:15:00,39.02,39.03,38.93,38.94,142300.0,34.3261,34.3349,34.2469,34.2557,142300.0
2014-09-19 11:20:00,38.95,39.03,38.95,39.03,68500.0,34.2645,34.3349,34.2645,34.3349,68500.0
2014-09-19 11:25:00,39.03,39.05,39.02,39.03,56000.0,34.3349,34.3525,34.3261,34.3349,56000.0
2014-09-19 11:30:00,39.02,39.03,38.96,39.02,98400.0,34.3261,34.3349,34.2733,34.3261,98400.0
2014-09-19 11:35:00,39.02,39.02,38.96,39.0,48700.0,34.3261,34.3261,34.2733,34.3085,48700.0
2014-09-19 11:40:00,38.99,39.02,38.94,39.01,57600.0,34.2997,34.3261,34.2557,34.3173,57600.0
2014-09-19 11:45:00,39.01,39.06,39.01,39.04,78600.0,34.3173,34.3613,34.3173,34.3437,78600.0
2014-09-19 11:50:00,39.05,39.08,39.04,39.06,32700.0,34.3525,34.3789,34.3437,34.3613,32700.0
2014-09-19 11:55:00,39.05,39.07,39.0,39.03,53000.0,34.3525,34.3701,34.3085,34.3349,53000.0
2014-09-19 12:00:00,39.02,39.02,38.94,38.97,57100.0,34.3261,34.3261,34.2557,34.2821,57100.0
2014-09-19 12:05:00,38.98,38.98,38.85,38.89,97900.0,34.2909,34.2909,34.1765,34.2117,97900.0
2014-09-19 12:10:00,38.89,38.98,38.88,38.94,88000.0,34.2117,34.2909,34.2029,34.2557,88000.0
2014-09-19 12:15:00,38.94,38.99,38.93,38.98,58200.0,34.2557,34.2997,34.2469,34.2909,58200.0
2014-09-19 12:20:00,38.97,39.01,38.95,38.95,56700.0,34.2821,34.3173,34.2645,34.2645,56700.0
2014-09-19 12:25:00,38.95,38.97,38.93,38.94,41900.0,34.2645,34.2821,34.2469,34.2557,41900.0
2014-09-19 12:30:00,38.95,38.95,38.88,38.93,52700.0,34.2645,34.2645,34.2029,34.2469,52700.0
2014-09-19 12:35:00,38.93,38.95,38.91,38.95,38900.0,34.2469,34.2645,34.2293,34.2645,38900.0
2014-09-19 12:40:00,38.94,38.95,38.91,38.91,71100.0,34.2557,34.2645,34.2293,34.2293,71100.0
2014-09-19 12:45:00,38.91,38.93,38.9,38.92,68100.0,34.2293,34.2469,34.2205,34.2381,68100.0
2014-09-19 12:50:00,38.92,38.93,38.89,38.9,84300.0,34.2381,34.2469,34.2117,34.2205,84300.0
2014-09-19 12:55:00,38.9,38.91,38.86,38.89,107600.0,34.2205,34.2293,34.1853,34.2117,107600.0
2014-09-19 13:00:00,38.89,38.89,38.82,38.85,64700.0,34.2117,34.2117,34.1501,34.1765,64700.0
2014-09-19 13:05:00,38.85,38.89,38.84,38.89,45700.0,34.1765,34.2117,34.1677,34.2117,45700.0
2014-09-19 13:10:00,38.89,38.89,38.85,38.85,42200.0,34.2117,34.2117,34.1765,34.1765,42200.0
2014-09-19 13:15:00,38.85,38.88,38.83,38.85,29800.0,34.1765,34.2029,34.1589,34.1765,29800.0
2014-09-19 13:20:00,38.84,38.92,38.84,38.9,77000.0,34.1677,34.2381,34.1677,34.2205,77000.0
2014-09-19 13:25:00,38.91,38.91,38.86,38.88,36000.0,34.2293,34.2293,34.1853,34.2029,36000.0
2014-09-19 13:30:00,38.88,38.92,38.88,38.9,32900.0,34.2029,34.2381,34.2029,34.2205,32900.0
2014-09-19 13:35:00,38.9,38.94,38.9,38.91,32500.0,34.2205,34.2557,34.2205,34.2293,32500.0
2014-09-19 13:40:00,38.92,38.94,38.91,38.93,38200.0,34.2381,34.2557,34.2293,34.2469,38200.0
2014-09-19 13:45:00,38.92,38.95,38.9,38.94,42700.0,34.2381,34.2645,34.2205,34.2557,42700.0
2014-09-19 13:50:00,38.94,38.98,38.94,38.97,31200.0,34.2557,34.2909,34.2557,34.2821,31200.0
2014-09-19 13:55:00,38.98,39.02,38.97,39.01,74900.0,34.2909,34.3261,34.2821,34.3173,74900.0
2014-09-19 14:00:00,39.01,39.02,38.96,38.96,34600.0,34.3173,34.3261,34.2733,34.2733,34600.0
2014-09-19 14:05:00,38.96,39.0,38.96,38.96,34400.0,34.2733,34.3085,34.2733,34.2733,34400.0
2014-09-19 14:10:00,38.96,38.97,38.94,38.95,28100.0,34.2733,34.2821,34.2557,34.2645,28100.0
2014-09-19 14:15:00,38.96,38.97,38.95,38.96,24800.0,34.2733,34.2821,34.2645,34.2733,24800.0
2014-09-19 14:20:00,38.97,38.98,38.93,38.93,35800.0,34.2821,34.2909,34.2469,34.2469,35800.0
2014-09-19 14:25:00,38.94,38.96,38.93,38.96,54800.0,34.2557,34.2733,34.2469,34.2733,54800.0
2014-09-19 14:30:00,38.96,38.97,38.91,38.91,45200.0,34.2733,34.2821,34.2293,34.2293,45200.0
2014-09-19 14:35:00,38.91,38.95,38.9,38.93,58100.0,34.2293,34.2645,34.2205,34.2469,58100.0
2014-09-19 14:40:00,38.93,38.94,38.89,38.91,99800.0,34.2469,34.2557,34.2117,34.2293,99800.0
2014-09-19 14:45:00,38.91,38.92,38.87,38.88,86600.0,34.2293,34.2381,34.1941,34.2029,86600.0
2014-09-19 14:50:00,38.88,38.9,38.87,38.89,33100.0,34.2029,34.2205,34.1941,34.2117,33100.0
2014-09-19 14:55:00,38.89,38.91,38.88,38.89,43400.0,34.2117,34.2293,34.2029,34.2117,43400.0
2014-09-19 15:00:00,38.89,38.91,38.87,38.88,119800.0,34.2117,34.2293,34.1941,34.2029,119800.0
2014-09-19 15:05:00,38.87,38.88,38.82,38.82,79900.0,34.1941,34.2029,34.1501,34.1501,79900.0
2014-09-19 15:10:00,38.83,38.83,38.8,38.81,132200.0,34.1589,34.1589,34.1325,34.1413,132200.0
2014-09-19 15:15:00,38.81,38.82,38.77,38.78,113100.0,34.1413,34.1501,34.1062,34.115,113100.0
2014-09-19 15:20:00,38.78,38.79,38.74,38.75,153400.0,34.115,34.1237,34.0798,34.0886,153400.0
2014-09-19 15:25:00,38.75,38.76,38.71,38.71,51900.0,34.0886,34.0974,34.0534,34.0534,51900.0
2014-09-19 15:30:00,38.71,38.71,38.66,38.69,210700.0,34.0534,34.0534,34.0094,34.0358,210700.0
2014-09-19 15:35:00,38.7,38.71,38.68,38.7,86600.0,34.0446,34.0534,34.027,34.0446,86600.0
2014-09-19 15:40:00,38.69,38.71,38.66,38.69,205800.0,34.0358,34.0534,34.0094,34.0358,205800.0
2014-09-19 15:45:00,38.7,38.77,38.67,38.74,388600.0,34.0446,34.1062,34.0182,34.0798,388600.0
2014-09-19 15:50:00,38.74,38.75,38.68,38.74,327200.0,34.0798,34.0886,34.027,34.0798,327200.0
2014-09-19 15:55:00,38.73,38.73,38.64,38.65,500100.0,34.071,34.071,33.9918,34.0006,500100.0
2014-09-22 09:30:00,38.64,38.78,38.52,38.7,260600.0,33.9918,34.115,33.8862,34.0446,260600.0
2014-09-22 09:35:00,38.7,38.71,38.47,38.55,176600.0,34.0446,34.0534,33.8422,33.9126,176600.0
2014-09-22 09:40:00,38.54,38.65,38.51,38.57,108600.0,33.9038,34.0006,33.8774,33.9302,108600.0
2014-09-22 09:45:00,38.58,38.64,38.56,38.58,63500.0,33.939,33.9918,33.9214,33.939,63500.0
2014-09-22 09:50:00,38.57,38.6,38.53,38.58,77600.0,33.9302,33.9566,33.895,33.939,77600.0
2014-09-22 09:55:00,38.59,38.64,38.52,38.53,158900.0,33.9478,33.9918,33.8862,33.895,158900.0
2014-09-22 10:00:00,38.53,38.59,38.46,38.55,125500.0,33.895,33.9478,33.8334,33.9126,125500.0
2014-09-22 10:05:00,38.54,38.65,38.52,38.63,150000.0,33.9038,34.0006,33.8862,33.983,150000.0
2014-09-22 10:10:00,38.63,38.63,38.48,38.48,83700.0,33.983,33.983,33.851,33.851,83700.0
2014-09-22 10:15:00,38.48,38.5,38.38,38.4,215400.0,33.851,33.8686,33.7631,33.7807,215400.0
2014-09-22 10:20:00,38.4,38.4,38.29,38.3,101700.0,33.7807,33.7807,33.6839,33.6927,101700.0
2014-09-22 10:25:00,38.3,38.36,38.2,38.36,195500.0,33.6927,33.7455,33.6047,33.7455,195500.0
2014-09-22 10:30:00,38.37,38.4,38.27,38.29,116800.0,33.7543,33.7807,33.6663,33.6839,116800.0
2014-09-22 10:35:00,38.28,38.34,38.27,38.29,123300.0,33.6751,33.7279,33.6663,33.6839,123300.0
2014-09-22 10:40:00,38.29,38.31,38.19,38.21,123800.0,33.6839,33.7015,33.5959,33.6135,123800.0
2014-09-22 10:45:00,38.21,38.23,38.08,38.11,237300.0,33.6135,33.6311,33.4992,33.5255,237300.0
2014-09-22 10:50:00,38.1,38.11,38.03,38.05,148100.0,33.5168,33.5255,33.4552,33.4728,148100.0
2014-09-22 10:55:00,38.05,38.11,38.05,38.09,57700.0,33.4728,33.5255,33.4728,33.508,57700.0
2014-09-22 11:00:00,38.09,38.27,38.08,38.25,94500.0,33.508,33.6663,33.4992,33.6487,94500.0
2014-09-22 11:05:00,38.25,38.29,38.22,38.22,71100.0,33.6487,33.6839,33.6223,33.6223,71100.0
2014-09-22 11:10:00,38.22,38.25,38.2,38.24,36700.0,33.6223,33.6487,33.6047,33.6399,36700.0
2014-09-22 11:15:00,38.25,38.27,38.18,38.25,59600.0,33.6487,33.6663,33.5871,33.6487,59600.0
2014-09-22 11:20:00,38.26,38.31,38.25,38.3,51400.0,33.6575,33.7015,33.6487,33.6927,51400.0
2014-09-22 11:25:00,38.31,38.33,38.26,38.26,54200.0,33.7015,33.7191,33.6575,33.6575,54200.0
2014-09-22 11:30:00,38.27,38.31,38.26,38.27,51200.0,33.6663,33.7015,33.6575,33.6663,51200.0
2014-09-22 11:35:00,38.27,38.28,38.2,38.2,58900.0,33.6663,33.6751,33.6047,33.6047,58900.0
2014-09-22 11:40:00,38.2,38.21,38.15,38.16,37400.0,33.6047,33.6135,33.5607,33.5695,37400.0
2014-09-22 11:45:00,38.17,38.17,38.03,38.04,67400.0,33.5783,33.5783,33.4552,33.464,67400.0
2014-09-22 11:50:00,38.05,38.05,37.92,37.95,249100.0,33.4728,33.4728,33.3584,33.3848,249100.0
2014-09-22 11:55:00,37.97,37.97,37.92,37.93,61100.0,33.4024,33.4024,33.3584,33.3672,61100.0
2014-09-22 12:00:00,37.94,37.94,37.85,37.91,95100.0,33.376,33.376,33.2968,33.3496,95100.0
2014-09-22 12:05:00,37.91,38.04,37.91,38.03,89000.0,33.3496,33.464,33.3496,33.4552,89000.0
2014-09-22 12:10:00,38.02,38.05,37.95,37.95,42300.0,33.4464,33.4728,33.3848,33.3848,42300.0
2014-09-22 12:15:00,37.96,38.01,37.95,37.99,51700.0,33.3936,33.4376,33.3848,33.42,51700.0
2014-09-22 12:20:00,37.99,38.05,37.98,38.04,30900.0,33.42,33.4728,33.4112,33.464,30900.0
2014-09-22 12:25:00,38.04,38.05,37.98,38.04,32800.0,33.464,33.4728,33.4112,33.464,32800.0
2014-09-22 12:30:00,38.05,38.07,38.03,38.06,39100.0,33.4728,33.4904,33.4552,33.4816,39100.0
2014-09-22 12:35:00,38.07,38.08,38.05,38.07,25400.0,33.4904,33.4992,33.4728,33.4904,25400.0
2014-09-22 12:40:00,38.06,38.08,38.03,38.05,27600.0,33.4816,33.4992,33.4552,33.4728,27600.0
2014-09-22 12:45:00,38.05,38.09,38.05,38.07,15400.0,33.4728,33.508,33.4728,33.4904,15400.0
2014-09-22 12:50:00,38.06,38.07,38.03,38.07,58200.0,33.4816,33.4904,33.4552,33.4904,58200.0
2014-09-22 12:55:00,38.06,38.1,37.97,37.97,72600.0,33.4816,33.5168,33.4024,33.4024,72600.0
2014-09-22 13:00:00,37.97,37.97,37.9,37.93,38900.0,33.4024,33.4024,33.3408,33.3672,38900.0
2014-09-22 13:05:00,37.92,37.98,37.91,37.91,62000.0,33.3584,33.4112,33.3496,33.3496,62000.0
2014-09-22 13:10:00,37.91,37.96,37.91,37.96,100900.0,33.3496,33.3936,33.3496,33.3936,100900.0
2014-09-22 13:15:00,37.97,38.03,37.96,37.97,48900.0,33.4024,33.4552,33.3936,33.4024,48900.0
2014-09-22 13:20:00,37.98,38.01,37.94,37.94,28900.0,33.4112,33.4376,33.376,33.376,28900.0
2014-09-22 13:25:00,37.95,38.05,37.95,38.05,43900.0,33.3848,33.4728,33.3848,33.4728,43900.0
2014-09-22 13:30:00,38.05,38.07,38.01,38.02,48800.0,33.4728,33.4904,33.4376,33.4464,48800.0
2014-09-22 13:35:00,38.02,38.03,37.99,38.01,37700.0,33.4464,33.4552,33.42,33.4376,37700.0
2014-09-22 13:40:00,38.01,38.07,38.0,38.06,43500.0,33.4376,33.4904,33.4288,33.4816,43500.0
2014-09-22 13:45:00,38.07,38.13,38.07,38.13,72200.0,33.4904,33.5431,33.4904,33.5431,72200.0
2014-09-22 13:50:00,38.13,38.15,38.09,38.1,52700.0,33.5431,33.5607,33.508,33.5168,52700.0
2014-09-22 13:55:00,38.11,38.12,38.04,38.04,46900.0,33.5255,33.5343,33.464,33.464,46900.0
2014-09-22 14:00:00,38.04,38.06,38.02,38.04,38600.0,33.464,33.4816,33.4464,33.464,38600.0
2014-09-22 14:05:00,38.03,38.07,38.03,38.05,67400.0,33.4552,33.4904,33.4552,33.4728,67400.0
2014-09-22 14:10:00,38.05,38.13,38.05,38.12,48100.0,33.4728,33.5431,33.4728,33.5343,48100.0
2014-09-22 14:15:00,38.11,38.13,38.08,38.08,47100.0,33.5255,33.5431,33.4992,33.4992,47100.0
2014-09-22 14:20:00,38.08,38.11,38.03,38.04,51800.0,33.4992,33.5255,33.4552,33.464,51800.0
2014-09-22 14:25:00,38.03,38.04,37.96,37.96,63000.0,33.4552,33.464,33.3936,33.3936,63000.0
2014-09-22 14:30:00,37.96,38.02,37.95,37.98,52700.0,33.3936,33.4464,33.3848,33.4112,52700.0
2014-09-22 14:35:00,37.99,38.0,37.94,37.98,58600.0,33.42,33.4288,33.376,33.4112,58600.0
2014-09-22 14:40:00,37.98,37.98,37.93,37.96,76000.0,33.4112,33.4112,33.3672,33.3936,76000.0
2014-09-22 14:45:00,37.96,38.06,37.95,38.05,76500.0,33.3936,33.4816,33.3848,33.4728,76500.0
2014-09-22 14:50:00,38.06,38.08,37.99,37.99,74100.0,33.4816,33.4992,33.42,33.42,74100.0
2014-09-22 14:55:00,38.0,38.05,37.99,38.0,65500.0,33.4288,33.4728,33.42,33.4288,65500.0
2014-09-22 15:00:00,38.0,38.05,37.99,38.02,85800.0,33.4288,33.4728,33.42,33.4464,85800.0
2014-09-22 15:05:00,38.02,38.04,37.98,38.02,67600.0,33.4464,33.464,33.4112,33.4464,67600.0
2014-09-22 15:10:00,38.02,38.04,37.97,37.97,87900.0,33.4464,33.464,33.4024,33.4024,87900.0
2014-09-22 15:15:00,37.97,38.02,37.97,37.99,77500.0,33.4024,33.4464,33.4024,33.42,77500.0
2014-09-22 15:20:00,37.99,38.06,37.98,38.05,70600.0,33.42,33.4816,33.4112,33.4728,70600.0
2014-09-22 15:25:00,38.05,38.1,38.05,38.1,74400.0,33.4728,33.5168,33.4728,33.5168,74400.0
2014-09-22 15:30:00,38.1,38.1,38.04,38.05,70800.0,33.5168,33.5168,33.464,33.4728,70800.0
2014-09-22 15:35:00,38.05,38.08,38.05,38.07,93700.0,33.4728,33.4992,33.4728,33.4904,93700.0
2014-09-22 15:40:00,38.07,38.11,38.06,38.07,127500.0,33.4904,33.5255,33.4816,33.4904,127500.0
2014-09-22 15:45:00,38.06,38.07,38.02,38.03,148500.0,33.4816,33.4904,33.4464,33.4552,148500.0
2014-09-22 15:50:00,38.03,38.04,37.97,37.98,180100.0,33.4552,33.464,33.4024,33.4112,180100.0
2014-09-22 15:55:00,37.98,37.99,37.91,37.95,461000.0,33.4112,33.42,33.3496,33.3848,461000.0
2014-09-23 09:30:00,37.72,37.74,37.07,37.25,637600.0,33.1825,33.2001,32.6107,32.769,637600.0
2014-09-23 09:35:00,37.27,37.74,37.26,37.64,330100.0,32.7866,33.2001,32.7778,33.1121,330100.0
2014-09-23 09:40:00,37.66,37.9,37.65,37.88,140000.0,33.1297,33.3408,33.1209,33.3232,140000.0
2014-09-23 09:45:00,37.88,38.04,37.77,38.03,277200.0,33.3232,33.464,33.2264,33.4552,277200.0
2014-09-23 09:50:00,38.04,38.17,38.02,38.11,321000.0,33.464,33.5783,33.4464,33.5255,321000.0
2014-09-23 09:55:00,38.12,38.12,37.95,37.95,157900.0,33.5343,33.5343,33.3848,33.3848,157900.0
2014-09-23 10:00:00,37.96,38.04,37.94,37.95,208200.0,33.3936,33.464,33.376,33.3848,208200.0
2014-09-23 10:05:00,37.95,38.19,37.95,38.16,297500.0,33.3848,33.5959,33.3848,33.5695,297500.0
2014-09-23 10:10:00,38.15,38.17,38.06,38.11,106200.0,33.5607,33.5783,33.4816,33.5255,106200.0
2014-09-23 10:15:00,38.12,38.16,37.98,38.02,149900.0,33.5343,33.5695,33.4112,33.4464,149900.0
2014-09-23 10:20:00,38.03,38.04,37.94,37.94,97900.0,33.4552,33.464,33.376,33.376,97900.0
2014-09-23 10:25:00,37.94,37.96,37.89,37.93,94200.0,33.376,33.3936,33.332,33.3672,94200.0
2014-09-23 10:30:00,37.93,37.93,37.78,37.79,279100.0,33.3672,33.3672,33.2352,33.244,279100.0
2014-09-23 10:35:00,37.8,37.93,37.8,37.87,95100.0,33.2528,33.3672,33.2528,33.3144,95100.0
2014-09-23 10:40:00,37.87,37.95,37.83,37.83,137300.0,33.3144,33.3848,33.2792,33.2792,137300.0
2014-09-23 10:45:00,37.82,37.82,37.64,37.73,169300.0,33.2704,33.2704,33.1121,33.1913,169300.0
2014-09-23 10:50:00,37.74,37.74,37.63,37.69,174500.0,33.2001,33.2001,33.1033,33.1561,174500.0
2014-09-23 10:55:00,37.68,37.69,37.59,37.67,95600.0,33.1473,33.1561,33.0681,33.1385,95600.0
2014-09-23 11:00:00,37.67,37.74,37.67,37.67,42900.0,33.1385,33.2001,33.1385,33.1385,42900.0
2014-09-23 11:05:00,37.67,37.74,37.66,37.72,36800.0,33.1385,33.2001,33.1297,33.1825,36800.0
2014-09-23 11:10:00,37.72,37.72,37.58,37.59,105200.0,33.1825,33.1825,33.0593,33.0681,105200.0
2014-09-23 11:15:00,37.59,37.74,37.59,37.72,59700.0,33.0681,33.2001,33.0681,33.1825,59700.0
2014-09-23 11:20:00,37.72,37.78,37.71,37.76,47300.0,33.1825,33.2352,33.1737,33.2177,47300.0
2014-09-23 11:25:00,37.76,37.8,37.7,37.7,67900.0,33.2177,33.2528,33.1649,33.1649,67900.0
2014-09-23 11:30:00,37.7,37.71,37.6,37.61,78300.0,33.1649,33.1737,33.0769,33.0857,78300.0
2014-09-23 11:35:00,37.62,37.77,37.62,37.76,50500.0,33.0945,33.2264,33.0945,33.2177,50500.0
2014-09-23 11:40:00,37.76,37.79,37.72,37.79,67600.0,33.2177,33.244,33.1825,33.244,67600.0
2014-09-23 11:45:00,37.8,37.84,37.76,37.78,36900.0,33.2528,33.288,33.2177,33.2352,36900.0
2014-09-23 11:50:00,37.79,37.8,37.77,37.79,31800.0,33.244,33.2528,33.2264,33.244,31800.0
2014-09-23 11:55:00,37.79,37.8,37.75,37.76,45700.0,33.244,33.2528,33.2089,33.2177,45700.0
2014-09-23 12:00:00,37.76,37.85,37.75,37.82,32700.0,33.2177,33.2968,33.2089,33.2704,32700.0
2014-09-23 12:05:00,37.83,37.85,37.78,37.82,45700.0,33.2792,33.2968,33.2352,33.2704,45700.0
2014-09-23 12:10:00,37.82,37.89,37.81,37.86,49300.0,33.2704,33.332,33.2616,33.3056,49300.0
2014-09-23 12:15:00,37.86,37.94,37.86,37.9,34400.0,33.3056,33.376,33.3056,33.3408,34400.0
2014-09-23 12:20:00,37.9,37.94,37.84,37.89,25200.0,33.3408,33.376,33.288,33.332,25200.0
2014-09-23 12:25:00,37.89,37.92,37.86,37.92,21700.0,33.332,33.3584,33.3056,33.3584,21700.0
2014-09-23 12:30:00,37.92,37.97,37.91,37.93,31800.0,33.3584,33.4024,33.3496,33.3672,31800.0
2014-09-23 12:35:00,37.93,38.03,37.92,38.01,85300.0,33.3672,33.4552,33.3584,33.4376,85300.0
2014-09-23 12:40:00,38.01,38.07,38.0,38.01,52800.0,33.4376,33.4904,33.4288,33.4376,52800.0
2014-09-23 12:45:00,38.01,38.01,37.93,37.93,77900.0,33.4376,33.4376,33.3672,33.3672,77900.0
2014-09-23 12:50:00,37.93,37.97,37.89,37.96,38500.0,33.3672,33.4024,33.332,33.3936,38500.0
2014-09-23 12:55:00,37.97,37.97,37.91,37.92,31400.0,33.4024,33.4024,33.3496,33.3584,31400.0
2014-09-23 13:00:00,37.91,37.95,37.88,37.91,42400.0,33.3496,33.3848,33.3232,33.3496,42400.0
2014-09-23 13:05:00,37.91,37.91,37.83,37.84,42900.0,33.3496,33.3496,33.2792,33.288,42900.0
2014-09-23 13:10:00,37.83,37.86,37.79,37.79,26300.0,33.2792,33.3056,33.244,33.244,26300.0
2014-09-23 13:15:00,37.78,37.85,37.75,37.83,56900.0,33.2352,33.2968,33.2089,33.2792,56900.0
2014-09-23 13:20:00,37.84,37.9,37.77,37.78,43700.0,33.288,33.3408,33.2264,33.2352,43700.0
2014-09-23 13:25:00,37.79,37.8,37.7,37.75,47400.0,33.244,33.2528,33.1649,33.2089,47400.0
2014-09-23 13:30:00,37.75,37.8,37.72,37.77,78400.0,33.2089,33.2528,33.1825,33.2264,78400.0
2014-09-23 13:35:00,37.78,37.79,37.73,37.77,46400.0,33.2352,33.244,33.1913,33.2264,46400.0
2014-09-23 13:40:00,37.78,37.79,37.72,37.74,32400.0,33.2352,33.244,33.1825,33.2001,32400.0
2014-09-23 13:45:00,37.73,37.75,37.69,37.73,65500.0,33.1913,33.2089,33.1561,33.1913,65500.0
2014-09-23 13:50:00,37.73,37.73,37.65,37.66,76400.0,33.1913,33.1913,33.1209,33.1297,76400.0
2014-09-23 13:55:00,37.65,37.69,37.58,37.6,86700.0,33.1209,33.1561,33.0593,33.0769,86700.0
2014-09-23 14:00:00,37.59,37.67,37.58,37.6,86000.0,33.0681,33.1385,33.0593,33.0769,86000.0
2014-09-23 14:05:00,37.6,37.64,37.58,37.58,124700.0,33.0769,33.1121,33.0593,33.0593,124700.0
2014-09-23 14:10:00,37.58,37.67,37.57,37.61,119200.0,33.0593,33.1385,33.0505,33.0857,119200.0
2014-09-23 14:15:00,37.62,37.63,37.56,37.59,33700.0,33.0945,33.1033,33.0417,33.0681,33700.0
2014-09-23 14:20:00,37.59,37.63,37.53,37.54,103700.0,33.0681,33.1033,33.0153,33.0241,103700.0
2014-09-23 14:25:00,37.54,37.59,37.53,37.57,112800.0,33.0241,33.0681,33.0153,33.0505,112800.0
2014-09-23 14:30:00,37.57,37.59,37.52,37.57,106800.0,33.0505,33.0681,33.0065,33.0505,106800.0
2014-09-23 14:35:00,37.57,37.63,37.56,37.56,101100.0,33.0505,33.1033,33.0417,33.0417,101100.0
2014-09-23 14:40:00,37.56,37.57,37.51,37.52,94700.0,33.0417,33.0505,32.9977,33.0065,94700.0
2014-09-23 14:45:00,37.53,37.55,37.49,37.52,118100.0,33.0153,33.0329,32.9801,33.0065,118100.0
2014-09-23 14:50:00,37.52,37.53,37.49,37.49,50200.0,33.0065,33.0153,32.9801,32.9801,50200.0
2014-09-23 14:55:00,37.49,37.5,37.47,37.48,79400.0,32.9801,32.9889,32.9625,32.9713,79400.0
2014-09-23 15:00:00,37.48,37.56,37.45,37.45,83800.0,32.9713,33.0417,32.9449,32.9449,83800.0
2014-09-23 15:05:00,37.45,37.47,37.42,37.42,104900.0,32.9449,32.9625,32.9186,32.9186,104900.0
2014-09-23 15:10:00,37.43,37.5,37.42,37.5,73600.0,32.9273,32.9889,32.9186,32.9889,73600.0
2014-09-23 15:15:00,37.5,37.51,37.47,37.48,66400.0,32.9889,32.9977,32.9625,32.9713,66400.0
2014-09-23 15:20:00,37.48,37.51,37.47,37.49,49900.0,32.9713,32.9977,32.9625,32.9801,49900.0
2014-09-23 15:25:00,37.5,37.51,37.48,37.48,80200.0,32.9889,32.9977,32.9713,32.9713,80200.0
2014-09-23 15:30:00,37.49,37.52,37.48,37.52,111800.0,32.9801,33.0065,32.9713,33.0065,111800.0
2014-09-23 15:35:00,37.52,37.54,37.5,37.54,157700.0,33.0065,33.0241,32.9889,33.0241,157700.0
2014-09-23 15:40:00,37.54,37.57,37.52,37.56,247700.0,33.0241,33.0505,33.0065,33.0417,247700.0
2014-09-23 15:45:00,37.57,37.65,37.56,37.63,531500.0,33.0505,33.1209,33.0417,33.1033,531500.0
2014-09-23 15:50:00,37.63,37.64,37.57,37.64,415300.0,33.1033,33.1121,33.0505,33.1121,415300.0
2014-09-23 15:55:00,37.63,37.72,37.63,37.7,1390700.0,33.1033,33.1825,33.1033,33.1649,1390700.0
2014-09-24 09:30:00,37.78,37.88,37.63,37.75,197100.0,33.2352,33.3232,33.1033,33.2089,197100.0
2014-09-24 09:35:00,37.76,37.76,37.59,37.69,128800.0,33.2177,33.2177,33.0681,33.1561,128800.0
2014-09-24 09:40:00,37.68,37.77,37.52,37.57,168600.0,33.1473,33.2264,33.0065,33.0505,168600.0
2014-09-24 09:45:00,37.58,37.6,37.46,37.54,85800.0,33.0593,33.0769,32.9537,33.0241,85800.0
2014-09-24 09:50:00,37.54,37.69,37.54,37.69,125200.0,33.0241,33.1561,33.0241,33.1561,125200.0
2014-09-24 09:55:00,37.69,37.74,37.66,37.66,70900.0,33.1561,33.2001,33.1297,33.1297,70900.0
2014-09-24 10:00:00,37.68,37.82,37.65,37.69,143700.0,33.1473,33.2704,33.1209,33.1561,143700.0
2014-09-24 10:05:00,37.69,37.73,37.63,37.65,69700.0,33.1561,33.1913,33.1033,33.1209,69700.0
2014-09-24 10:10:00,37.65,37.65,37.56,37.65,74200.0,33.1209,33.1209,33.0417,33.1209,74200.0
2014-09-24 10:15:00,37.64,37.69,37.59,37.59,53600.0,33.1121,33.1561,33.0681,33.0681,53600.0
2014-09-24 10:20:00,37.59,37.66,37.51,37.66,134800.0,33.0681,33.1297,32.9977,33.1297,134800.0
2014-09-24 10:25:00,37.65,37.73,37.65,37.73,51100.0,33.1209,33.1913,33.1209,33.1913,51100.0
2014-09-24 10:30:00,37.72,37.72,37.63,37.72,79500.0,33.1825,33.1825,33.1033,33.1825,79500.0
2014-09-24 10:35:00,37.71,37.74,37.65,37.69,112100.0,33.1737,33.2001,33.1209,33.1561,112100.0
2014-09-24 10:40:00,37.69,37.76,37.69,37.74,73600.0,33.1561,33.2177,33.1561,33.2001,73600.0
2014-09-24 10:45:00,37.74,37.74,37.68,37.69,80500.0,33.2001,33.2001,33.1473,33.1561,80500.0
2014-09-24 10:50:00,37.7,37.74,37.69,37.69,28400.0,33.1649,33.2001,33.1561,33.1561,28400.0
2014-09-24 10:55:00,37.7,37.73,37.67,37.69,135900.0,33.1649,33.1913,33.1385,33.1561,135900.0
2014-09-24 11:00:00,37.68,37.71,37.65,37.68,62500.0,33.1473,33.1737,33.1209,33.1473,62500.0
2014-09-24 11:05:00,37.68,37.72,37.66,37.7,88500.0,33.1473,33.1825,33.1297,33.1649,88500.0
2014-09-24 11:10:00,37.7,37.71,37.65,37.67,67200.0,33.1649,33.1737,33.1209,33.1385,67200.0
2014-09-24 11:15:00,37.67,37.7,37.66,37.69,39000.0,33.1385,33.1649,33.1297,33.1561,39000.0
2014-09-24 11:20:00,37.69,37.75,37.69,37.72,197600.0,33.1561,33.2089,33.1561,33.1825,197600.0
2014-09-24 11:25:00,37.72,37.79,37.7,37.79,84300.0,33.1825,33.244,33.1649,33.244,84300.0
2014-09-24 11:30:00,37.79,37.83,37.78,37.79,65000.0,33.244,33.2792,33.2352,33.244,65000.0
2014-09-24 11:35:00,37.78,37.8,37.73,37.74,62600.0,33.2352,33.2528,33.1913,33.2001,62600.0
2014-09-24 11:40:00,37.74,37.75,37.69,37.73,103300.0,33.2001,33.2089,33.1561,33.1913,103300.0
2014-09-24 11:45:00,37.73,37.73,37.68,37.68,76800.0,33.1913,33.1913,33.1473,33.1473,76800.0
2014-09-24 11:50:00,37.68,37.69,37.67,37.67,43000.0,33.1473,33.1561,33.1385,33.1385,43000.0
2014-09-24 11:55:00,37.68,37.72,37.67,37.69,45100.0,33.1473,33.1825,33.1385,33.1561,45100.0
2014-09-24 12:00:00,37.69,37.7,37.66,37.66,34700.0,33.1561,33.1649,33.1297,33.1297,34700.0
2014-09-24 12:05:00,37.66,37.68,37.64,37.64,76000.0,33.1297,33.1473,33.1121,33.1121,76000.0
2014-09-24 12:10:00,37.65,37.67,37.63,37.67,56700.0,33.1209,33.1385,33.1033,33.1385,56700.0
2014-09-24 12:15:00,37.66,37.66,37.6,37.6,47600.0,33.1297,33.1297,33.0769,33.0769,47600.0
2014-09-24 12:20:00,37.61,37.61,37.57,37.58,35900.0,33.0857,33.0857,33.0505,33.0593,35900.0
2014-09-24 12:25:00,37.58,37.58,37.55,37.55,77400.0,33.0593,33.0593,33.0329,33.0329,77400.0
2014-09-24 12:30:00,37.54,37.56,37.53,37.53,61100.0,33.0241,33.0417,33.0153,33.0153,61100.0
2014-09-24 12:35:00,37.53,37.55,37.51,37.51,53100.0,33.0153,33.0329,32.9977,32.9977,53100.0
2014-09-24 12:40:00,37.52,37.56,37.51,37.55,36500.0,33.0065,33.0417,32.9977,33.0329,36500.0
2014-09-24 12:45:00,37.55,37.65,37.55,37.65,81100.0,33.0329,33.1209,33.0329,33.1209,81100.0
2014-09-24 12:50:00,37.65,37.65,37.56,37.65,142300.0,33.1209,33.1209,33.0417,33.1209,142300.0
2014-09-24 12:55:00,37.64,37.66,37.58,37.64,83100.0,33.1121,33.1297,33.0593,33.1121,83100.0
2014-09-24 13:00:00,37.63,37.68,37.61,37.63,482600.0,33.1033,33.1473,33.0857,33.1033,482600.0
2014-09-24 13:05:00,37.63,37.65,37.59,37.65,82100.0,33.1033,33.1209,33.0681,33.1209,82100.0
2014-09-24 13:10:00,37.65,37.66,37.64,37.65,87400.0,33.1209,33.1297,33.1121,33.1209,87400.0
2014-09-24 13:15:00,37.65,37.68,37.64,37.67,162200.0,33.1209,33.1473,33.1121,33.1385,162200.0
2014-09-24 13:20:00,37.68,37.69,37.64,37.66,99000.0,33.1473,33.1561,33.1121,33.1297,99000.0
2014-09-24 13:25:00,37.66,37.74,37.65,37.73,109500.0,33.1297,33.2001,33.1209,33.1913,109500.0
2014-09-24 13:30:00,37.73,37.8,37.72,37.8,167200.0,33.1913,33.2528,33.1825,33.2528,167200.0
2014-09-24 13:35:00,37.8,37.82,37.77,37.78,136900.0,33.2528,33.2704,33.2264,33.2352,136900.0
2014-09-24 13:40:00,37.79,37.89,37.76,37.89,136600.0,33.244,33.332,33.2177,33.332,136600.0
2014-09-24 13:45:00,37.88,37.91,37.8,37.89,85200.0,33.3232,33.3496,33.2528,33.332,85200.0
2014-09-24 13:50:00,37.88,37.94,37.84,37.93,78400.0,33.3232,33.376,33.288,33.3672,78400.0
2014-09-24 13:55:00,37.93,37.94,37.88,37.92,99600.0,33.3672,33.376,33.3232,33.3584,99600.0
2014-09-24 14:00:00,37.92,37.99,37.91,37.96,76100.0,33.3584,33.42,33.3496,33.3936,76100.0
2014-09-24 14:05:00,37.97,38.0,37.91,38.0,185000.0,33.4024,33.4288,33.3496,33.4288,185000.0
2014-09-24 14:10:00,38.0,38.02,37.95,37.96,225500.0,33.4288,33.4464,33.3848,33.3936,225500.0
2014-09-24 14:15:00,37.95,37.96,37.9,37.91,271900.0,33.3848,33.3936,33.3408,33.3496,271900.0
2014-09-24 14:20:00,37.91,37.91,37.88,37.88,62600.0,33.3496,33.3496,33.3232,33.3232,62600.0
2014-09-24 14:25:00,37.89,37.9,37.83,37.85,283400.0,33.332,33.3408,33.2792,33.2968,283400.0
2014-09-24 14:30:00,37.85,37.85,37.81,37.82,51800.0,33.2968,33.2968,33.2616,33.2704,51800.0
2014-09-24 14:35:00,37.82,37.83,37.8,37.82,31900.0,33.2704,33.2792,33.2528,33.2704,31900.0
2014-09-24 14:40:00,37.82,37.83,37.8,37.8,45000.0,33.2704,33.2792,33.2528,33.2528,45000.0
2014-09-24 14:45:00,37.8,37.86,37.78,37.84,60700.0,33.2528,33.3056,33.2352,33.288,60700.0
2014-09-24 14:50:00,37.84,37.86,37.82,37.84,107700.0,33.288,33.3056,33.2704,33.288,107700.0
2014-09-24 14:55:00,37.83,37.86,37.81,37.84,122400.0,33.2792,33.3056,33.2616,33.288,122400.0
2014-09-24 15:00:00,37.84,37.86,37.8,37.83,129400.0,33.288,33.3056,33.2528,33.2792,129400.0
2014-09-24 15:05:00,37.84,37.86,37.82,37.85,153400.0,33.288,33.3056,33.2704,33.2968,153400.0
2014-09-24 15:10:00,37.86,37.86,37.79,37.83,103000.0,33.3056,33.3056,33.244,33.2792,103000.0
2014-09-24 15:15:00,37.83,37.86,37.83,37.85,109700.0,33.2792,33.3056,33.2792,33.2968,109700.0
2014-09-24 15:20:00,37.84,37.86,37.8,37.82,99900.0,33.288,33.3056,33.2528,33.2704,99900.0
2014-09-24 15:25:00,37.82,37.86,37.8,37.84,154900.0,33.2704,33.3056,33.2528,33.288,154900.0
2014-09-24 15:30:00,37.84,37.88,37.79,37.81,201600.0,33.288,33.3232,33.244,33.2616,201600.0
2014-09-24 15:35:00,37.81,37.82,37.73,37.74,300100.0,33.2616,33.2704,33.1913,33.2001,300100.0
2014-09-24 15:40:00,37.75,37.76,37.71,37.75,287300.0,33.2089,33.2177,33.1737,33.2089,287300.0
2014-09-24 15:45:00,37.75,37.75,37.72,37.75,184200.0,33.2089,33.2089,33.1825,33.2089,184200.0
2014-09-24 15:50:00,37.75,37.77,37.73,37.73,232600.0,33.2089,33.2264,33.1913,33.1913,232600.0
2014-09-24 15:55:00,37.73,37.74,37.65,37.66,778600.0,33.1913,33.2001,33.1209,33.1297,778600.0
2014-09-25 09:30:00,37.41,37.49,37.18,37.25,287800.0,32.9098,32.9801,32.7074,32.769,287800.0
2014-09-25 09:35:00,37.25,37.42,37.23,37.3,346100.0,32.769,32.9186,32.7514,32.813,346100.0
2014-09-25 09:40:00,37.29,37.3,36.89,36.94,450300.0,32.8042,32.813,32.4523,32.4963,450300.0
2014-09-25 09:45:00,36.95,37.02,36.84,36.86,314400.0,32.5051,32.5667,32.4083,32.4259,314400.0
2014-09-25 09:50:00,36.86,36.98,36.81,36.84,441800.0,32.4259,32.5315,32.3819,32.4083,441800.0
2014-09-25 09:55:00,36.85,36.88,36.7,36.75,271200.0,32.4171,32.4435,32.2852,32.3291,271200.0
2014-09-25 10:00:00,36.74,36.77,36.65,36.67,242200.0,32.3204,32.3467,32.2412,32.2588,242200.0
2014-09-25 10:05:00,36.67,36.87,36.66,36.82,360200.0,32.2588,32.4347,32.25,32.3907,360200.0
2014-09-25 10:10:00,36.82,36.82,36.63,36.73,360200.0,32.3907,32.3907,32.2236,32.3116,360200.0
2014-09-25 10:15:00,36.73,36.75,36.65,36.65,325700.0,32.3116,32.3291,32.2412,32.2412,325700.0
2014-09-25 10:20:00,36.65,36.66,36.52,36.58,221500.0,32.2412,32.25,32.1268,32.1796,221500.0
2014-09-25 10:25:00,36.58,36.69,36.58,36.64,291800.0,32.1796,32.2764,32.1796,32.2324,291800.0
2014-09-25 10:30:00,36.64,36.65,36.51,36.57,177900.0,32.2324,32.2412,32.118,32.1708,177900.0
2014-09-25 10:35:00,36.56,36.65,36.54,36.64,253900.0,32.162,32.2412,32.1444,32.2324,253900.0
2014-09-25 10:40:00,36.64,36.65,36.56,36.59,181700.0,32.2324,32.2412,32.162,32.1884,181700.0
2014-09-25 10:45:00,36.58,36.61,36.47,36.5,391100.0,32.1796,32.206,32.0828,32.1092,391100.0
2014-09-25 10:50:00,36.5,36.6,36.5,36.51,258000.0,32.1092,32.1972,32.1092,32.118,258000.0
2014-09-25 10:55:00,36.51,36.52,36.45,36.52,307900.0,32.118,32.1268,32.0652,32.1268,307900.0
2014-09-25 11:00:00,36.52,36.56,36.44,36.54,274100.0,32.1268,32.162,32.0564,32.1444,274100.0
2014-09-25 11:05:00,36.54,36.61,36.47,36.59,196500.0,32.1444,32.206,32.0828,32.1884,196500.0
2014-09-25 11:10:00,36.59,36.61,36.53,36.54,220800.0,32.1884,32.206,32.1356,32.1444,220800.0
2014-09-25 11:15:00,36.54,36.55,36.5,36.53,204800.0,32.1444,32.1532,32.1092,32.1356,204800.0
2014-09-25 11:20:00,36.53,36.6,36.52,36.6,119400.0,32.1356,32.1972,32.1268,32.1972,119400.0
2014-09-25 11:25:00,36.59,36.66,36.58,36.63,212000.0,32.1884,32.25,32.1796,32.2236,212000.0
2014-09-25 11:30:00,36.62,36.72,36.62,36.69,303000.0,32.2148,32.3028,32.2148,32.2764,303000.0
2014-09-25 11:35:00,36.71,36.83,36.71,36.79,183700.0,32.294,32.3995,32.294,32.3643,183700.0
2014-09-25 11:40:00,36.79,36.8,36.68,36.7,96300.0,32.3643,32.3731,32.2676,32.2852,96300.0
2014-09-25 11:45:00,36.71,36.71,36.63,36.64,57900.0,32.294,32.294,32.2236,32.2324,57900.0
2014-09-25 11:50:00,36.64,36.74,36.64,36.72,68700.0,32.2324,32.3204,32.2324,32.3028,68700.0
2014-09-25 11:55:00,36.71,36.75,36.67,36.69,85800.0,32.294,32.3291,32.2588,32.2764,85800.0
2014-09-25 12:00:00,36.68,36.76,36.68,36.75,48400.0,32.2676,32.3379,32.2676,32.3291,48400.0
2014-09-25 12:05:00,36.75,36.79,36.7,36.71,74600.0,32.3291,32.3643,32.2852,32.294,74600.0
2014-09-25 12:10:00,36.71,36.74,36.71,36.74,19100.0,32.294,32.3204,32.294,32.3204,19100.0
2014-09-25 12:15:00,36.74,36.74,36.65,36.68,47400.0,32.3204,32.3204,32.2412,32.2676,47400.0
2014-09-25 12:20:00,36.68,36.71,36.62,36.68,54400.0,32.2676,32.294,32.2148,32.2676,54400.0
2014-09-25 12:25:00,36.68,36.68,36.56,36.6,68800.0,32.2676,32.2676,32.162,32.1972,68800.0
2014-09-25 12:30:00,36.6,36.68,36.58,36.63,38700.0,32.1972,32.2676,32.1796,32.2236,38700.0
2014-09-25 12:35:00,36.64,36.71,36.62,36.69,48700.0,32.2324,32.294,32.2148,32.2764,48700.0
2014-09-25 12:40:00,36.69,36.7,36.65,36.67,21700.0,32.2764,32.2852,32.2412,32.2588,21700.0
2014-09-25 12:45:00,36.67,36.72,36.66,36.72,36000.0,32.2588,32.3028,32.25,32.3028,36000.0
2014-09-25 12:50:00,36.73,36.79,36.7,36.76,60700.0,32.3116,32.3643,32.2852,32.3379,60700.0
2014-09-25 12:55:00,36.74,36.78,36.73,36.76,37600.0,32.3204,32.3555,32.3116,32.3379,37600.0
2014-09-25 13:00:00,36.75,36.79,36.73,36.73,51100.0,32.3291,32.3643,32.3116,32.3116,51100.0
2014-09-25 13:05:00,36.73,36.81,36.71,36.77,69500.0,32.3116,32.3819,32.294,32.3467,69500.0
2014-09-25 13:10:00,36.78,36.83,36.75,36.78,110600.0,32.3555,32.3995,32.3291,32.3555,110600.0
2014-09-25 13:15:00,36.78,36.84,36.77,36.8,100800.0,32.3555,32.4083,32.3467,32.3731,100800.0
2014-09-25 13:20:00,36.79,36.8,36.77,36.79,44300.0,32.3643,32.3731,32.3467,32.3643,44300.0
2014-09-25 13:25:00,36.79,36.82,36.75,36.8,51800.0,32.3643,32.3907,32.3291,32.3731,51800.0
2014-09-25 13:30:00,36.79,36.81,36.75,36.78,53500.0,32.3643,32.3819,32.3291,32.3555,53500.0
2014-09-25 13:35:00,36.77,36.78,36.73,36.76,35300.0,32.3467,32.3555,32.3116,32.3379,35300.0
2014-09-25 13:40:00,36.75,36.78,36.73,36.76,40600.0,32.3291,32.3555,32.3116,32.3379,40600.0
2014-09-25 13:45:00,36.76,36.8,36.72,36.77,85100.0,32.3379,32.3731,32.3028,32.3467,85100.0
2014-09-25 13:50:00,36.75,36.76,36.65,36.66,71900.0,32.3291,32.3379,32.2412,32.25,71900.0
2014-09-25 13:55:00,36.66,36.72,36.66,36.69,78500.0,32.25,32.3028,32.25,32.2764,78500.0
2014-09-25 14:00:00,36.69,36.71,36.66,36.71,37000.0,32.2764,32.294,32.25,32.294,37000.0
2014-09-25 14:05:00,36.7,36.74,36.69,36.69,69600.0,32.2852,32.3204,32.2764,32.2764,69600.0
2014-09-25 14:10:00,36.7,36.7,36.66,36.68,29700.0,32.2852,32.2852,32.25,32.2676,29700.0
2014-09-25 14:15:00,36.69,36.7,36.65,36.67,69100.0,32.2764,32.2852,32.2412,32.2588,69100.0
2014-09-25 14:20:00,36.66,36.7,36.65,36.65,36100.0,32.25,32.2852,32.2412,32.2412,36100.0
2014-09-25 14:25:00,36.65,36.7,36.64,36.69,43400.0,32.2412,32.2852,32.2324,32.2764,43400.0
2014-09-25 14:30:00,36.69,36.74,36.69,36.72,48800.0,32.2764,32.3204,32.2764,32.3028,48800.0
2014-09-25 14:35:00,36.72,36.8,36.71,36.79,64100.0,32.3028,32.3731,32.294,32.3643,64100.0
2014-09-25 14:40:00,36.79,36.81,36.76,36.8,105200.0,32.3643,32.3819,32.3379,32.3731,105200.0
2014-09-25 14:45:00,36.8,36.83,36.79,36.82,62200.0,32.3731,32.3995,32.3643,32.3907,62200.0
2014-09-25 14:50:00,36.82,36.83,36.77,36.8,261700.0,32.3907,32.3995,32.3467,32.3731,261700.0
2014-09-25 14:55:00,36.8,36.8,36.71,36.73,70400.0,32.3731,32.3731,32.294,32.3116,70400.0
2014-09-25 15:00:00,36.72,36.75,36.68,36.71,67900.0,32.3028,32.3291,32.2676,32.294,67900.0
2014-09-25 15:05:00,36.71,36.74,36.68,36.71,79100.0,32.294,32.3204,32.2676,32.294,79100.0
2014-09-25 15:10:00,36.71,36.72,36.64,36.68,108400.0,32.294,32.3028,32.2324,32.2676,108400.0
2014-09-25 15:15:00,36.69,36.75,36.68,36.68,212300.0,32.2764,32.3291,32.2676,32.2676,212300.0
2014-09-25 15:20:00,36.69,36.72,36.65,36.7,217700.0,32.2764,32.3028,32.2412,32.2852,217700.0
2014-09-25 15:25:00,36.69,36.72,36.67,36.7,85900.0,32.2764,32.3028,32.2588,32.2852,85900.0
2014-09-25 15:30:00,36.7,36.75,36.68,36.74,122100.0,32.2852,32.3291,32.2676,32.3204,122100.0
2014-09-25 15:35:00,36.74,36.77,36.7,36.77,160700.0,32.3204,32.3467,32.2852,32.3467,160700.0
2014-09-25 15:40:00,36.77,36.81,36.74,36.8,524600.0,32.3467,32.3819,32.3204,32.3731,524600.0
2014-09-25 15:45:00,36.79,36.8,36.71,36.77,265800.0,32.3643,32.3731,32.294,32.3467,265800.0
2014-09-25 15:50:00,36.77,36.78,36.74,36.75,497700.0,32.3467,32.3555,32.3204,32.3291,497700.0
2014-09-25 15:55:00,36.74,36.75,36.65,36.67,963500.0,32.3204,32.3291,32.2412,32.2588,963500.0
2014-09-26 09:30:00,36.4,36.55,36.2,36.25,446800.0,32.0213,32.1532,31.8453,31.8893,446800.0
2014-09-26 09:35:00,36.27,36.57,36.24,36.53,465900.0,31.9069,32.1708,31.8805,32.1356,465900.0
2014-09-26 09:40:00,36.54,36.73,36.47,36.52,237100.0,32.1444,32.3116,32.0828,32.1268,237100.0
2014-09-26 09:45:00,36.52,36.57,36.38,36.45,439400.0,32.1268,32.1708,32.0037,32.0652,439400.0
2014-09-26 09:50:00,36.44,36.46,36.43,36.45,447900.0,32.0564,32.074,32.0476,32.0652,447900.0
2014-09-26 09:55:00,36.45,36.46,36.35,36.43,281500.0,32.0652,32.074,31.9773,32.0476,281500.0
2014-09-26 10:00:00,36.43,36.7,36.43,36.57,413800.0,32.0476,32.2852,32.0476,32.1708,413800.0
2014-09-26 10:05:00,36.58,36.6,36.37,36.41,202100.0,32.1796,32.1972,31.9949,32.0301,202100.0
2014-09-26 10:10:00,36.42,36.5,36.41,36.42,130000.0,32.0388,32.1092,32.0301,32.0388,130000.0
2014-09-26 10:15:00,36.42,36.49,36.42,36.48,185500.0,32.0388,32.1004,32.0388,32.0916,185500.0
2014-09-26 10:20:00,36.47,36.5,36.34,36.36,182900.0,32.0828,32.1092,31.9685,31.9861,182900.0
2014-09-26 10:25:00,36.35,36.43,36.13,36.14,314300.0,31.9773,32.0476,31.7837,31.7925,314300.0
2014-09-26 10:30:00,36.14,36.37,36.13,36.34,198400.0,31.7925,31.9949,31.7837,31.9685,198400.0
2014-09-26 10:35:00,36.34,36.36,36.24,36.25,128100.0,31.9685,31.9861,31.8805,31.8893,128100.0
2014-09-26 10:40:00,36.26,36.32,36.25,36.32,138400.0,31.8981,31.9509,31.8893,31.9509,138400.0
2014-09-26 10:45:00,36.32,36.32,36.17,36.2,149400.0,31.9509,31.9509,31.8189,31.8453,149400.0
2014-09-26 10:50:00,36.2,36.27,36.19,36.27,206200.0,31.8453,31.9069,31.8365,31.9069,206200.0
2014-09-26 10:55:00,36.27,36.37,36.27,36.37,107700.0,31.9069,31.9949,31.9069,31.9949,107700.0
2014-09-26 11:00:00,36.37,36.49,36.37,36.4,223900.0,31.9949,32.1004,31.9949,32.0213,223900.0
2014-09-26 11:05:00,36.41,36.44,36.4,36.41,239200.0,32.0301,32.0564,32.0213,32.0301,239200.0
2014-09-26 11:10:00,36.42,36.44,36.34,36.35,167000.0,32.0388,32.0564,31.9685,31.9773,167000.0
2014-09-26 11:15:00,36.35,36.41,36.34,36.34,118100.0,31.9773,32.0301,31.9685,31.9685,118100.0
2014-09-26 11:20:00,36.34,36.4,36.32,36.38,206500.0,31.9685,32.0213,31.9509,32.0037,206500.0
2014-09-26 11:25:00,36.38,36.42,36.33,36.37,129500.0,32.0037,32.0388,31.9597,31.9949,129500.0
2014-09-26 11:30:00,36.37,36.41,36.33,36.33,108900.0,31.9949,32.0301,31.9597,31.9597,108900.0
2014-09-26 11:35:00,36.33,36.43,36.33,36.39,106000.0,31.9597,32.0476,31.9597,32.0125,106000.0
2014-09-26 11:40:00,36.4,36.43,36.38,36.41,64700.0,32.0213,32.0476,32.0037,32.0301,64700.0
2014-09-26 11:45:00,36.4,36.42,36.37,36.38,69400.0,32.0213,32.0388,31.9949,32.0037,69400.0
2014-09-26 11:50:00,36.39,36.39,36.25,36.27,177900.0,32.0125,32.0125,31.8893,31.9069,177900.0
2014-09-26 11:55:00,36.26,36.3,36.25,36.3,68300.0,31.8981,31.9333,31.8893,31.9333,68300.0
2014-09-26 12:00:00,36.3,36.35,36.3,36.35,69100.0,31.9333,31.9773,31.9333,31.9773,69100.0
2014-09-26 12:05:00,36.35,36.36,36.31,36.33,83400.0,31.9773,31.9861,31.9421,31.9597,83400.0
2014-09-26 12:10:00,36.33,36.33,36.28,36.29,90100.0,31.9597,31.9597,31.9157,31.9245,90100.0
2014-09-26 12:15:00,36.3,36.39,36.29,36.38,64300.0,31.9333,32.0125,31.9245,32.0037,64300.0
2014-09-26 12:20:00,36.38,36.38,36.33,36.33,57100.0,32.0037,32.0037,31.9597,31.9597,57100.0
2014-09-26 12:25:00,36.33,36.37,36.33,36.36,32700.0,31.9597,31.9949,31.9597,31.9861,32700.0
2014-09-26 12:30:00,36.36,36.37,36.33,36.36,66000.0,31.9861,31.9949,31.9597,31.9861,66000.0
2014-09-26 12:35:00,36.36,36.37,36.3,36.33,68300.0,31.9861,31.9949,31.9333,31.9597,68300.0
2014-09-26 12:40:00,36.33,36.35,36.29,36.3,149100.0,31.9597,31.9773,31.9245,31.9333,149100.0
2014-09-26 12:45:00,36.31,36.32,36.25,36.25,81900.0,31.9421,31.9509,31.8893,31.8893,81900.0
2014-09-26 12:50:00,36.25,36.29,36.25,36.29,65300.0,31.8893,31.9245,31.8893,31.9245,65300.0
2014-09-26 12:55:00,36.29,36.3,36.22,36.24,71700.0,31.9245,31.9333,31.8629,31.8805,71700.0
2014-09-26 13:00:00,36.25,36.27,36.23,36.24,383600.0,31.8893,31.9069,31.8717,31.8805,383600.0
2014-09-26 13:05:00,36.24,36.25,36.17,36.22,252900.0,31.8805,31.8893,31.8189,31.8629,252900.0
2014-09-26 13:10:00,36.21,36.23,36.16,36.18,211700.0,31.8541,31.8717,31.8101,31.8277,211700.0
2014-09-26 13:15:00,36.17,36.19,36.16,36.17,100200.0,31.8189,31.8365,31.8101,31.8189,100200.0
2014-09-26 13:20:00,36.17,36.21,36.15,36.19,142300.0,31.8189,31.8541,31.8013,31.8365,142300.0
2014-09-26 13:25:00,36.2,36.2,36.17,36.19,102800.0,31.8453,31.8453,31.8189,31.8365,102800.0
2014-09-26 13:30:00,36.2,36.22,36.17,36.19,271100.0,31.8453,31.8629,31.8189,31.8365,271100.0
2014-09-26 13:35:00,36.19,36.2,36.17,36.17,80400.0,31.8365,31.8453,31.8189,31.8189,80400.0
2014-09-26 13:40:00,36.18,36.24,36.17,36.21,185300.0,31.8277,31.8805,31.8189,31.8541,185300.0
2014-09-26 13:45:00,36.21,36.24,36.19,36.21,117900.0,31.8541,31.8805,31.8365,31.8541,117900.0
2014-09-26 13:50:00,36.21,36.27,36.2,36.27,98900.0,31.8541,31.9069,31.8453,31.9069,98900.0
2014-09-26 13:55:00,36.27,36.29,36.25,36.27,96100.0,31.9069,31.9245,31.8893,31.9069,96100.0
2014-09-26 14:00:00,36.28,36.32,36.25,36.3,95600.0,31.9157,31.9509,31.8893,31.9333,95600.0
2014-09-26 14:05:00,36.3,36.38,36.3,36.36,94800.0,31.9333,32.0037,31.9333,31.9861,94800.0
2014-09-26 14:10:00,36.36,36.43,36.35,36.39,1095900.0,31.9861,32.0476,31.9773,32.0125,1095900.0
2014-09-26 14:15:00,36.4,36.41,36.32,36.34,253700.0,32.0213,32.0301,31.9509,31.9685,253700.0
2014-09-26 14:20:00,36.35,36.39,36.34,36.39,109000.0,31.9773,32.0125,31.9685,32.0125,109000.0
2014-09-26 14:25:00,36.4,36.44,36.34,36.34,143500.0,32.0213,32.0564,31.9685,31.9685,143500.0
2014-09-26 14:30:00,36.34,36.38,36.33,36.35,99700.0,31.9685,32.0037,31.9597,31.9773,99700.0
2014-09-26 14:35:00,36.36,36.4,36.32,36.4,123500.0,31.9861,32.0213,31.9509,32.0213,123500.0
2014-09-26 14:40:00,36.41,36.42,36.38,36.39,153000.0,32.0301,32.0388,32.0037,32.0125,153000.0
2014-09-26 14:45:00,36.39,36.4,36.37,36.39,174200.0,32.0125,32.0213,31.9949,32.0125,174200.0
2014-09-26 14:50:00,36.39,36.39,36.32,36.33,110200.0,32.0125,32.0125,31.9509,31.9597,110200.0
2014-09-26 14:55:00,36.33,36.36,36.31,36.33,174400.0,31.9597,31.9861,31.9421,31.9597,174400.0
2014-09-26 15:00:00,36.34,36.34,36.31,36.33,99400.0,31.9685,31.9685,31.9421,31.9597,99400.0
2014-09-26 15:05:00,36.33,36.38,36.33,36.37,77000.0,31.9597,32.0037,31.9597,31.9949,77000.0
2014-09-26 15:10:00,36.38,36.4,36.34,36.36,129500.0,32.0037,32.0213,31.9685,31.9861,129500.0
2014-09-26 15:15:00,36.37,36.4,36.34,36.4,396800.0,31.9949,32.0213,31.9685,32.0213,396800.0
2014-09-26 15:20:00,36.39,36.41,36.35,36.38,144800.0,32.0125,32.0301,31.9773,32.0037,144800.0
2014-09-26 15:25:00,36.38,36.44,36.38,36.44,125000.0,32.0037,32.0564,32.0037,32.0564,125000.0
2014-09-26 15:30:00,36.44,36.44,36.37,36.4,157800.0,32.0564,32.0564,31.9949,32.0213,157800.0
2014-09-26 15:35:00,36.4,36.43,36.39,36.43,110300.0,32.0213,32.0476,32.0125,32.0476,110300.0
2014-09-26 15:40:00,36.43,36.45,36.42,36.43,217200.0,32.0476,32.0652,32.0388,32.0476,217200.0
2014-09-26 15:45:00,36.43,36.46,36.43,36.44,210400.0,32.0476,32.074,32.0476,32.0564,210400.0
2014-09-26 15:50:00,36.44,36.52,36.44,36.52,326400.0,32.0564,32.1268,32.0564,32.1268,326400.0
2014-09-26 15:55:00,36.52,36.54,36.5,36.52,492600.0,32.1268,32.1444,32.1092,32.1268,492600.0
2014-09-29 09:30:00,36.04,36.04,35.74,35.85,482100.0,31.7046,31.7046,31.4406,31.5374,482100.0
2014-09-29 09:35:00,35.86,36.05,35.86,36.01,179300.0,31.5462,31.7134,31.5462,31.6782,179300.0
2014-09-29 09:40:00,36.02,36.23,35.99,36.2,336200.0,31.687,31.8717,31.6606,31.8453,336200.0
2014-09-29 09:45:00,36.2,36.24,36.0,36.02,301700.0,31.8453,31.8805,31.6694,31.687,301700.0
2014-09-29 09:50:00,36.03,36.08,36.0,36.0,146100.0,31.6958,31.7397,31.6694,31.6694,146100.0
2014-09-29 09:55:00,36.0,36.03,36.0,36.02,150600.0,31.6694,31.6958,31.6694,31.687,150600.0
2014-09-29 10:00:00,36.02,36.02,35.99,36.01,247300.0,31.687,31.687,31.6606,31.6782,247300.0
2014-09-29 10:05:00,36.02,36.06,35.99,36.0,275400.0,31.687,31.7222,31.6606,31.6694,275400.0
2014-09-29 10:10:00,36.0,36.07,36.0,36.04,126700.0,31.6694,31.731,31.6694,31.7046,126700.0
2014-09-29 10:15:00,36.05,36.23,36.04,36.23,113200.0,31.7134,31.8717,31.7046,31.8717,113200.0
2014-09-29 10:20:00,36.23,36.27,36.17,36.17,67200.0,31.8717,31.9069,31.8189,31.8189,67200.0
2014-09-29 10:25:00,36.17,36.24,36.13,36.21,297000.0,31.8189,31.8805,31.7837,31.8541,297000.0
2014-09-29 10:30:00,36.2,36.21,36.12,36.19,151500.0,31.8453,31.8541,31.7749,31.8365,151500.0
2014-09-29 10:35:00,36.19,36.19,36.12,36.16,77700.0,31.8365,31.8365,31.7749,31.8101,77700.0
2014-09-29 10:40:00,36.16,36.18,36.13,36.15,142200.0,31.8101,31.8277,31.7837,31.8013,142200.0
2014-09-29 10:45:00,36.16,36.2,36.1,36.12,164900.0,31.8101,31.8453,31.7573,31.7749,164900.0
2014-09-29 10:50:00,36.13,36.19,36.11,36.15,46200.0,31.7837,31.8365,31.7661,31.8013,46200.0
2014-09-29 10:55:00,36.16,36.2,36.15,36.16,69600.0,31.8101,31.8453,31.8013,31.8101,69600.0
2014-09-29 11:00:00,36.16,36.18,36.1,36.16,77100.0,31.8101,31.8277,31.7573,31.8101,77100.0
2014-09-29 11:05:00,36.16,36.2,36.12,36.13,47700.0,31.8101,31.8453,31.7749,31.7837,47700.0
2014-09-29 11:10:00,36.13,36.33,36.13,36.32,109600.0,31.7837,31.9597,31.7837,31.9509,109600.0
2014-09-29 11:15:00,36.33,36.34,36.28,36.28,147500.0,31.9597,31.9685,31.9157,31.9157,147500.0
2014-09-29 11:20:00,36.28,36.3,36.24,36.27,65400.0,31.9157,31.9333,31.8805,31.9069,65400.0
2014-09-29 11:25:00,36.29,36.31,36.24,36.3,89000.0,31.9245,31.9421,31.8805,31.9333,89000.0
2014-09-29 11:30:00,36.31,36.32,36.23,36.26,115700.0,31.9421,31.9509,31.8717,31.8981,115700.0
2014-09-29 11:35:00,36.26,36.26,36.18,36.21,78300.0,31.8981,31.8981,31.8277,31.8541,78300.0
2014-09-29 11:40:00,36.22,36.24,36.2,36.22,38100.0,31.8629,31.8805,31.8453,31.8629,38100.0
2014-09-29 11:45:00,36.22,36.28,36.22,36.27,31400.0,31.8629,31.9157,31.8629,31.9069,31400.0
2014-09-29 11:50:00,36.27,36.31,36.27,36.28,52500.0,31.9069,31.9421,31.9069,31.9157,52500.0
2014-09-29 11:55:00,36.29,36.33,36.27,36.32,49900.0,31.9245,31.9597,31.9069,31.9509,49900.0
2014-09-29 12:00:00,36.32,36.32,36.25,36.27,47300.0,31.9509,31.9509,31.8893,31.9069,47300.0
2014-09-29 12:05:00,36.27,36.33,36.25,36.33,56300.0,31.9069,31.9597,31.8893,31.9597,56300.0
2014-09-29 12:10:00,36.33,36.34,36.25,36.25,45400.0,31.9597,31.9685,31.8893,31.8893,45400.0
2014-09-29 12:15:00,36.25,36.36,36.25,36.34,85400.0,31.8893,31.9861,31.8893,31.9685,85400.0
2014-09-29 12:20:00,36.34,36.34,36.28,36.29,65100.0,31.9685,31.9685,31.9157,31.9245,65100.0
2014-09-29 12:25:00,36.3,36.32,36.28,36.3,45000.0,31.9333,31.9509,31.9157,31.9333,45000.0
2014-09-29 12:30:00,36.29,36.31,36.21,36.23,107700.0,31.9245,31.9421,31.8541,31.8717,107700.0
2014-09-29 12:35:00,36.23,36.23,36.18,36.2,67100.0,31.8717,31.8717,31.8277,31.8453,67100.0
2014-09-29 12:40:00,36.21,36.23,36.18,36.19,87700.0,31.8541,31.8717,31.8277,31.8365,87700.0
2014-09-29 12:45:00,36.2,36.22,36.14,36.15,111900.0,31.8453,31.8629,31.7925,31.8013,111900.0
2014-09-29 12:50:00,36.15,36.21,36.15,36.21,21600.0,31.8013,31.8541,31.8013,31.8541,21600.0
2014-09-29 12:55:00,36.21,36.24,36.19,36.19,35500.0,31.8541,31.8805,31.8365,31.8365,35500.0
2014-09-29 13:00:00,36.2,36.2,36.13,36.14,50600.0,31.8453,31.8453,31.7837,31.7925,50600.0
2014-09-29 13:05:00,36.14,36.2,36.13,36.19,60000.0,31.7925,31.8453,31.7837,31.8365,60000.0
2014-09-29 13:10:00,36.19,36.22,36.19,36.21,34300.0,31.8365,31.8629,31.8365,31.8541,34300.0
2014-09-29 13:15:00,36.21,36.27,36.2,36.22,88900.0,31.8541,31.9069,31.8453,31.8629,88900.0
2014-09-29 13:20:00,36.22,36.24,36.16,36.18,50700.0,31.8629,31.8805,31.8101,31.8277,50700.0
2014-09-29 13:25:00,36.17,36.22,36.17,36.2,21200.0,31.8189,31.8629,31.8189,31.8453,21200.0
2014-09-29 13:30:00,36.2,36.27,36.2,36.25,44000.0,31.8453,31.9069,31.8453,31.8893,44000.0
2014-09-29 13:35:00,36.24,36.25,36.21,36.24,40600.0,31.8805,31.8893,31.8541,31.8805,40600.0
2014-09-29 13:40:00,36.23,36.25,36.16,36.19,49300.0,31.8717,31.8893,31.8101,31.8365,49300.0
2014-09-29 13:45:00,36.2,36.21,36.19,36.2,26100.0,31.8453,31.8541,31.8365,31.8453,26100.0
2014-09-29 13:50:00,36.21,36.23,36.2,36.22,23700.0,31.8541,31.8717,31.8453,31.8629,23700.0
2014-09-29 13:55:00,36.23,36.23,36.2,36.2,130200.0,31.8717,31.8717,31.8453,31.8453,130200.0
2014-09-29 14:00:00,36.2,36.27,36.2,36.22,63400.0,31.8453,31.9069,31.8453,31.8629,63400.0
2014-09-29 14:05:00,36.21,36.24,36.17,36.22,43700.0,31.8541,31.8805,31.8189,31.8629,43700.0
2014-09-29 14:10:00,36.21,36.24,36.18,36.19,49700.0,31.8541,31.8805,31.8277,31.8365,49700.0
2014-09-29 14:15:00,36.19,36.19,36.13,36.14,63900.0,31.8365,31.8365,31.7837,31.7925,63900.0
2014-09-29 14:20:00,36.13,36.16,36.11,36.12,70800.0,31.7837,31.8101,31.7661,31.7749,70800.0
2014-09-29 14:25:00,36.12,36.17,36.11,36.12,52100.0,31.7749,31.8189,31.7661,31.7749,52100.0
2014-09-29 14:30:00,36.12,36.17,36.09,36.16,65200.0,31.7749,31.8189,31.7485,31.8101,65200.0
2014-09-29 14:35:00,36.17,36.2,36.12,36.14,53400.0,31.8189,31.8453,31.7749,31.7925,53400.0
2014-09-29 14:40:00,36.14,36.16,36.1,36.1,69700.0,31.7925,31.8101,31.7573,31.7573,69700.0
2014-09-29 14:45:00,36.09,36.15,36.09,36.12,34100.0,31.7485,31.8013,31.7485,31.7749,34100.0
2014-09-29 14:50:00,36.12,36.13,36.1,36.11,41300.0,31.7749,31.7837,31.7573,31.7661,41300.0
2014-09-29 14:55:00,36.1,36.16,36.09,36.16,130300.0,31.7573,31.8101,31.7485,31.8101,130300.0
2014-09-29 15:00:00,36.16,36.16,36.09,36.11,140300.0,31.8101,31.8101,31.7485,31.7661,140300.0
2014-09-29 15:05:00,36.1,36.14,36.08,36.09,102700.0,31.7573,31.7925,31.7397,31.7485,102700.0
2014-09-29 15:10:00,36.09,36.14,36.09,36.14,70100.0,31.7485,31.7925,31.7485,31.7925,70100.0
2014-09-29 15:15:00,36.14,36.15,36.08,36.09,142700.0,31.7925,31.8013,31.7397,31.7485,142700.0
2014-09-29 15:20:00,36.1,36.13,36.09,36.12,146400.0,31.7573,31.7837,31.7485,31.7749,146400.0
2014-09-29 15:25:00,36.13,36.16,36.08,36.1,153000.0,31.7837,31.8101,31.7397,31.7573,153000.0
2014-09-29 15:30:00,36.1,36.15,36.1,36.14,86300.0,31.7573,31.8013,31.7573,31.7925,86300.0
2014-09-29 15:35:00,36.15,36.15,36.1,36.12,88600.0,31.8013,31.8013,31.7573,31.7749,88600.0
2014-09-29 15:40:00,36.11,36.11,36.06,36.06,199700.0,31.7661,31.7661,31.7222,31.7222,199700.0
2014-09-29 15:45:00,36.07,36.1,36.05,36.07,194900.0,31.731,31.7573,31.7134,31.731,194900.0
2014-09-29 15:50:00,36.07,36.07,36.01,36.01,325800.0,31.731,31.731,31.6782,31.6782,325800.0
2014-09-29 15:55:00,36.01,36.05,36.0,36.0,478100.0,31.6782,31.7134,31.6694,31.6694,478100.0
2014-09-30 09:30:00,36.01,36.04,35.94,35.99,226200.0,31.6782,31.7046,31.6166,31.6606,226200.0
2014-09-30 09:35:00,35.98,35.98,35.81,35.83,117900.0,31.6518,31.6518,31.5022,31.5198,117900.0
2014-09-30 09:40:00,35.84,35.84,35.58,35.59,268200.0,31.5286,31.5286,31.2999,31.3087,268200.0
2014-09-30 09:45:00,35.6,35.6,35.34,35.34,298600.0,31.3175,31.3175,31.0888,31.0888,298600.0
2014-09-30 09:50:00,35.34,35.4,35.18,35.33,303500.0,31.0888,31.1415,30.948,31.08,303500.0
2014-09-30 09:55:00,35.33,35.54,35.33,35.53,287700.0,31.08,31.2647,31.08,31.2559,287700.0
2014-09-30 10:00:00,35.51,35.52,35.4,35.49,211200.0,31.2383,31.2471,31.1415,31.2207,211200.0
2014-09-30 10:05:00,35.5,35.58,35.49,35.56,189400.0,31.2295,31.2999,31.2207,31.2823,189400.0
2014-09-30 10:10:00,35.56,35.7,35.55,35.68,217200.0,31.2823,31.4055,31.2735,31.3879,217200.0
2014-09-30 10:15:00,35.69,35.78,35.66,35.76,199400.0,31.3967,31.4758,31.3703,31.4582,199400.0
2014-09-30 10:20:00,35.76,35.76,35.66,35.68,119400.0,31.4582,31.4582,31.3703,31.3879,119400.0
2014-09-30 10:25:00,35.67,35.68,35.61,35.66,153400.0,31.3791,31.3879,31.3263,31.3703,153400.0
2014-09-30 10:30:00,35.67,35.75,35.66,35.74,58400.0,31.3791,31.4494,31.3703,31.4406,58400.0
2014-09-30 10:35:00,35.74,35.97,35.73,35.95,352600.0,31.4406,31.643,31.4319,31.6254,352600.0
2014-09-30 10:40:00,35.95,36.0,35.87,35.98,172400.0,31.6254,31.6694,31.555,31.6518,172400.0
2014-09-30 10:45:00,35.99,36.0,35.9,35.91,114000.0,31.6606,31.6694,31.5814,31.5902,114000.0
2014-09-30 10:50:00,35.9,35.91,35.86,35.87,38900.0,31.5814,31.5902,31.5462,31.555,38900.0
2014-09-30 10:55:00,35.86,35.88,35.77,35.79,111900.0,31.5462,31.5638,31.467,31.4846,111900.0
2014-09-30 11:00:00,35.78,35.82,35.72,35.72,78100.0,31.4758,31.511,31.4231,31.4231,78100.0
2014-09-30 11:05:00,35.72,35.77,35.68,35.68,163500.0,31.4231,31.467,31.3879,31.3879,163500.0
2014-09-30 11:10:00,35.68,35.7,35.66,35.68,125200.0,31.3879,31.4055,31.3703,31.3879,125200.0
2014-09-30 11:15:00,35.69,35.71,35.61,35.66,178000.0,31.3967,31.4143,31.3263,31.3703,178000.0
2014-09-30 11:20:00,35.66,35.75,35.63,35.74,124100.0,31.3703,31.4494,31.3439,31.4406,124100.0
2014-09-30 11:25:00,35.75,35.87,35.74,35.84,135300.0,31.4494,31.555,31.4406,31.5286,135300.0
2014-09-30 11:30:00,35.83,35.98,35.83,35.96,208800.0,31.5198,31.6518,31.5198,31.6342,208800.0
2014-09-30 11:35:00,35.96,36.22,35.96,36.13,379600.0,31.6342,31.8629,31.6342,31.7837,379600.0
2014-09-30 11:40:00,36.13,36.14,35.96,35.98,275600.0,31.7837,31.7925,31.6342,31.6518,275600.0
2014-09-30 11:45:00,35.98,36.04,35.94,36.0,165600.0,31.6518,31.7046,31.6166,31.6694,165600.0
2014-09-30 11:50:00,36.0,36.05,35.93,36.02,202400.0,31.6694,31.7134,31.6078,31.687,202400.0
2014-09-30 11:55:00,36.01,36.05,36.0,36.05,88600.0,31.6782,31.7134,31.6694,31.7134,88600.0
2014-09-30 12:00:00,36.05,36.24,36.0,36.23,268200.0,31.7134,31.8805,31.6694,31.8717,268200.0
2014-09-30 12:05:00,36.23,36.37,36.13,36.29,260700.0,31.8717,31.9949,31.7837,31.9245,260700.0
2014-09-30 12:10:00,36.29,36.33,36.24,36.28,218300.0,31.9245,31.9597,31.8805,31.9157,218300.0
2014-09-30 12:15:00,36.28,36.34,36.25,36.33,121600.0,31.9157,31.9685,31.8893,31.9597,121600.0
2014-09-30 12:20:00,36.34,36.38,36.25,36.26,131600.0,31.9685,32.0037,31.8893,31.8981,131600.0
2014-09-30 12:25:00,36.26,36.26,36.16,36.19,113800.0,31.8981,31.8981,31.8101,31.8365,113800.0
2014-09-30 12:30:00,36.19,36.22,36.14,36.21,62600.0,31.8365,31.8629,31.7925,31.8541,62600.0
2014-09-30 12:35:00,36.22,36.23,36.04,36.05,113000.0,31.8629,31.8717,31.7046,31.7134,113000.0
2014-09-30 12:40:00,36.05,36.11,36.02,36.1,104200.0,31.7134,31.7661,31.687,31.7573,104200.0
2014-09-30 12:45:00,36.1,36.21,36.1,36.2,81100.0,31.7573,31.8541,31.7573,31.8453,81100.0
2014-09-30 12:50:00,36.2,36.3,36.2,36.3,63900.0,31.8453,31.9333,31.8453,31.9333,63900.0
2014-09-30 12:55:00,36.3,36.32,36.3,36.31,64200.0,31.9333,31.9509,31.9333,31.9421,64200.0
2014-09-30 13:00:00,36.31,36.32,36.3,36.32,94400.0,31.9421,31.9509,31.9333,31.9509,94400.0
2014-09-30 13:05:00,36.32,36.36,36.27,36.33,232100.0,31.9509,31.9861,31.9069,31.9597,232100.0
2014-09-30 13:10:00,36.33,36.48,36.33,36.48,107900.0,31.9597,32.0916,31.9597,32.0916,107900.0
2014-09-30 13:15:00,36.48,36.49,36.4,36.44,306700.0,32.0916,32.1004,32.0213,32.0564,306700.0
2014-09-30 13:20:00,36.44,36.53,36.41,36.41,155700.0,32.0564,32.1356,32.0301,32.0301,155700.0
2014-09-30 13:25:00,36.41,36.41,36.24,36.24,117300.0,32.0301,32.0301,31.8805,31.8805,117300.0
2014-09-30 13:30:00,36.24,36.34,36.24,36.28,115600.0,31.8805,31.9685,31.8805,31.9157,115600.0
2014-09-30 13:35:00,36.28,36.33,36.24,36.33,79200.0,31.9157,31.9597,31.8805,31.9597,79200.0
2014-09-30 13:40:00,36.33,36.33,36.23,36.23,76700.0,31.9597,31.9597,31.8717,31.8717,76700.0
2014-09-30 13:45:00,36.23,36.24,36.21,36.23,83500.0,31.8717,31.8805,31.8541,31.8717,83500.0
2014-09-30 13:50:00,36.22,36.29,36.19,36.27,137000.0,31.8629,31.9245,31.8365,31.9069,137000.0
2014-09-30 13:55:00,36.28,36.29,36.22,36.27,302600.0,31.9157,31.9245,31.8629,31.9069,302600.0
2014-09-30 14:00:00,36.26,36.27,36.19,36.25,101300.0,31.8981,31.9069,31.8365,31.8893,101300.0
2014-09-30 14:05:00,36.25,36.26,36.13,36.17,103600.0,31.8893,31.8981,31.7837,31.8189,103600.0
2014-09-30 14:10:00,36.18,36.22,36.13,36.22,51300.0,31.8277,31.8629,31.7837,31.8629,51300.0
2014-09-30 14:15:00,36.23,36.24,36.16,36.16,65100.0,31.8717,31.8805,31.8101,31.8101,65100.0
2014-09-30 14:20:00,36.18,36.19,36.12,36.15,31700.0,31.8277,31.8365,31.7749,31.8013,31700.0
2014-09-30 14:25:00,36.15,36.21,36.09,36.2,72400.0,31.8013,31.8541,31.7485,31.8453,72400.0
2014-09-30 14:30:00,36.21,36.28,36.18,36.27,102400.0,31.8541,31.9157,31.8277,31.9069,102400.0
2014-09-30 14:35:00,36.27,36.3,36.24,36.26,53000.0,31.9069,31.9333,31.8805,31.8981,53000.0
2014-09-30 14:40:00,36.26,36.3,36.23,36.29,83400.0,31.8981,31.9333,31.8717,31.9245,83400.0
2014-09-30 14:45:00,36.29,36.34,36.25,36.26,70800.0,31.9245,31.9685,31.8893,31.8981,70800.0
2014-09-30 14:50:00,36.26,36.29,36.23,36.24,98400.0,31.8981,31.9245,31.8717,31.8805,98400.0
2014-09-30 14:55:00,36.25,36.31,36.24,36.25,79100.0,31.8893,31.9421,31.8805,31.8893,79100.0
2014-09-30 15:00:00,36.25,36.26,36.14,36.18,161200.0,31.8893,31.8981,31.7925,31.8277,161200.0
2014-09-30 15:05:00,36.18,36.21,36.13,36.2,113600.0,31.8277,31.8541,31.7837,31.8453,113600.0
2014-09-30 15:10:00,36.2,36.24,36.17,36.23,146800.0,31.8453,31.8805,31.8189,31.8717,146800.0
2014-09-30 15:15:00,36.23,36.27,36.22,36.26,115800.0,31.8717,31.9069,31.8629,31.8981,115800.0
2014-09-30 15:20:00,36.26,36.31,36.26,36.26,140600.0,31.8981,31.9421,31.8981,31.8981,140600.0
2014-09-30 15:25:00,36.27,36.3,36.22,36.3,224800.0,31.9069,31.9333,31.8629,31.9333,224800.0
2014-09-30 15:30:00,36.3,36.32,36.28,36.31,143200.0,31.9333,31.9509,31.9157,31.9421,143200.0
2014-09-30 15:35:00,36.31,36.35,36.27,36.27,117900.0,31.9421,31.9773,31.9069,31.9069,117900.0
2014-09-30 15:40:00,36.27,36.29,36.21,36.21,247600.0,31.9069,31.9245,31.8541,31.8541,247600.0
2014-09-30 15:45:00,36.21,36.21,36.14,36.15,293200.0,31.8541,31.8541,31.7925,31.8013,293200.0
2014-09-30 15:50:00,36.15,36.18,36.14,36.18,394300.0,31.8013,31.8277,31.7925,31.8277,394300.0
2014-09-30 15:55:00,36.18,36.21,36.14,36.15,569300.0,31.8277,31.8541,31.7925,31.8013,569300.0
2014-10-01 09:30:00,35.35,35.39,35.08,35.2,966300.0,31.0976,31.1328,30.86,30.9656,966300.0
2014-10-01 09:35:00,35.2,35.35,34.86,34.88,946300.0,30.9656,31.0976,30.6665,30.6841,946300.0
2014-10-01 09:40:00,34.88,34.98,34.74,34.89,841200.0,30.6841,30.7721,30.5609,30.6929,841200.0
2014-10-01 09:45:00,34.89,35.0,34.29,34.5,1307600.0,30.6929,30.7897,30.1651,30.3498,1307600.0
2014-10-01 09:50:00,34.5,34.79,34.49,34.78,709100.0,30.3498,30.6049,30.341,30.5961,709100.0
2014-10-01 09:55:00,34.78,34.89,34.68,34.89,382900.0,30.5961,30.6929,30.5082,30.6929,382900.0
2014-10-01 10:00:00,34.88,34.93,34.62,34.71,669700.0,30.6841,30.7281,30.4554,30.5346,669700.0
2014-10-01 10:05:00,34.7,34.78,34.64,34.65,1344600.0,30.5258,30.5961,30.473,30.4818,1344600.0
2014-10-01 10:10:00,34.64,34.77,34.55,34.62,472900.0,30.473,30.5873,30.3938,30.4554,472900.0
2014-10-01 10:15:00,34.62,34.85,34.6,34.84,453600.0,30.4554,30.6577,30.4378,30.6489,453600.0
2014-10-01 10:20:00,34.84,34.98,34.82,34.97,332800.0,30.6489,30.7721,30.6313,30.7633,332800.0
2014-10-01 10:25:00,34.97,35.0,34.82,34.82,296200.0,30.7633,30.7897,30.6313,30.6313,296200.0
2014-10-01 10:30:00,34.82,34.83,34.55,34.57,281400.0,30.6313,30.6401,30.3938,30.4114,281400.0
2014-10-01 10:35:00,34.58,34.69,34.55,34.58,256600.0,30.4202,30.517,30.3938,30.4202,256600.0
2014-10-01 10:40:00,34.58,34.62,34.41,34.57,630400.0,30.4202,30.4554,30.2706,30.4114,630400.0
2014-10-01 10:45:00,34.57,34.66,34.52,34.63,220800.0,30.4114,30.4906,30.3674,30.4642,220800.0
2014-10-01 10:50:00,34.63,34.77,34.62,34.71,171100.0,30.4642,30.5873,30.4554,30.5346,171100.0
2014-10-01 10:55:00,34.71,34.81,34.71,34.81,121200.0,30.5346,30.6225,30.5346,30.6225,121200.0
2014-10-01 11:00:00,34.8,34.88,34.78,34.87,148700.0,30.6137,30.6841,30.5961,30.6753,148700.0
2014-10-01 11:05:00,34.88,34.96,34.87,34.9,485000.0,30.6841,30.7545,30.6753,30.7017,485000.0
2014-10-01 11:10:00,34.9,34.95,34.84,34.91,191400.0,30.7017,30.7457,30.6489,30.7105,191400.0
2014-10-01 11:15:00,34.91,35.03,34.84,35.02,169200.0,30.7105,30.8161,30.6489,30.8073,169200.0
2014-10-01 11:20:00,35.03,35.04,34.97,34.97,145100.0,30.8161,30.8249,30.7633,30.7633,145100.0
2014-10-01 11:25:00,34.98,35.0,34.89,34.96,140900.0,30.7721,30.7897,30.6929,30.7545,140900.0
2014-10-01 11:30:00,34.96,35.01,34.96,35.0,131200.0,30.7545,30.7985,30.7545,30.7897,131200.0
2014-10-01 11:35:00,35.0,35.15,34.97,35.12,237800.0,30.7897,30.9216,30.7633,30.8952,237800.0
2014-10-01 11:40:00,35.12,35.19,35.1,35.15,210200.0,30.8952,30.9568,30.8776,30.9216,210200.0
2014-10-01 11:45:00,35.15,35.16,34.99,35.0,362100.0,30.9216,30.9304,30.7809,30.7897,362100.0
2014-10-01 11:50:00,35.0,35.06,34.99,35.03,163600.0,30.7897,30.8424,30.7809,30.8161,163600.0
2014-10-01 11:55:00,35.03,35.08,35.0,35.07,125700.0,30.8161,30.86,30.7897,30.8512,125700.0
2014-10-01 12:00:00,35.07,35.09,34.95,35.02,175100.0,30.8512,30.8688,30.7457,30.8073,175100.0
2014-10-01 12:05:00,35.02,35.14,34.97,35.14,157800.0,30.8073,30.9128,30.7633,30.9128,157800.0
2014-10-01 12:10:00,35.13,35.15,35.08,35.14,131600.0,30.904,30.9216,30.86,30.9128,131600.0
2014-10-01 12:15:00,35.15,35.16,35.1,35.16,140200.0,30.9216,30.9304,30.8776,30.9304,140200.0
2014-10-01 12:20:00,35.16,35.24,35.15,35.24,99400.0,30.9304,31.0008,30.9216,31.0008,99400.0
2014-10-01 12:25:00,35.24,35.27,35.16,35.24,176600.0,31.0008,31.0272,30.9304,31.0008,176600.0
2014-10-01 12:30:00,35.23,35.3,35.17,35.25,146900.0,30.992,31.0536,30.9392,31.0096,146900.0
2014-10-01 12:35:00,35.24,35.28,35.16,35.2,139300.0,31.0008,31.036,30.9304,30.9656,139300.0
2014-10-01 12:40:00,35.19,35.21,35.1,35.11,131800.0,30.9568,30.9744,30.8776,30.8864,131800.0
2014-10-01 12:45:00,35.12,35.12,34.9,34.9,210600.0,30.8952,30.8952,30.7017,30.7017,210600.0
2014-10-01 12:50:00,34.9,34.92,34.87,34.89,214200.0,30.7017,30.7193,30.6753,30.6929,214200.0
2014-10-01 12:55:00,34.9,34.91,34.83,34.83,161300.0,30.7017,30.7105,30.6401,30.6401,161300.0
2014-10-01 13:00:00,34.83,34.86,34.79,34.8,248600.0,30.6401,30.6665,30.6049,30.6137,248600.0
2014-10-01 13:05:00,34.79,34.8,34.64,34.64,209500.0,30.6049,30.6137,30.473,30.473,209500.0
2014-10-01 13:10:00,34.65,34.73,34.6,34.63,190800.0,30.4818,30.5521,30.4378,30.4642,190800.0
2014-10-01 13:15:00,34.63,34.69,34.6,34.68,150500.0,30.4642,30.517,30.4378,30.5082,150500.0
2014-10-01 13:20:00,34.67,34.77,34.64,34.77,130600.0,30.4994,30.5873,30.473,30.5873,130600.0
2014-10-01 13:25:00,34.76,34.81,34.75,34.8,117500.0,30.5785,30.6225,30.5697,30.6137,117500.0
2014-10-01 13:30:00,34.8,34.86,34.75,34.78,173800.0,30.6137,30.6665,30.5697,30.5961,173800.0
2014-10-01 13:35:00,34.78,34.81,34.72,34.75,132600.0,30.5961,30.6225,30.5433,30.5697,132600.0
2014-10-01 13:40:00,34.75,34.76,34.7,34.74,139300.0,30.5697,30.5785,30.5258,30.5609,139300.0
2014-10-01 13:45:00,34.74,34.9,34.72,34.89,174000.0,30.5609,30.7017,30.5433,30.6929,174000.0
2014-10-01 13:50:00,34.89,34.97,34.88,34.93,125300.0,30.6929,30.7633,30.6841,30.7281,125300.0
2014-10-01 13:55:00,34.94,35.01,34.9,35.01,140200.0,30.7369,30.7985,30.7017,30.7985,140200.0
2014-10-01 14:00:00,35.01,35.03,34.92,34.94,328600.0,30.7985,30.8161,30.7193,30.7369,328600.0
2014-10-01 14:05:00,34.94,35.03,34.94,34.96,246200.0,30.7369,30.8161,30.7369,30.7545,246200.0
2014-10-01 14:10:00,34.96,35.14,34.95,35.09,147700.0,30.7545,30.9128,30.7457,30.8688,147700.0
2014-10-01 14:15:00,35.09,35.16,35.08,35.15,65900.0,30.8688,30.9304,30.86,30.9216,65900.0
2014-10-01 14:20:00,35.15,35.26,35.12,35.26,93500.0,30.9216,31.0184,30.8952,31.0184,93500.0
2014-10-01 14:25:00,35.26,35.28,35.17,35.21,156600.0,31.0184,31.036,30.9392,30.9744,156600.0
2014-10-01 14:30:00,35.2,35.24,35.15,35.18,245000.0,30.9656,31.0008,30.9216,30.948,245000.0
2014-10-01 14:35:00,35.18,35.25,35.17,35.23,144900.0,30.948,31.0096,30.9392,30.992,144900.0
2014-10-01 14:40:00,35.23,35.24,35.18,35.22,105500.0,30.992,31.0008,30.948,30.9832,105500.0
2014-10-01 14:45:00,35.21,35.25,35.15,35.16,230300.0,30.9744,31.0096,30.9216,30.9304,230300.0
2014-10-01 14:50:00,35.16,35.16,35.05,35.06,186400.0,30.9304,30.9304,30.8337,30.8424,186400.0
2014-10-01 14:55:00,35.07,35.07,34.96,34.97,181100.0,30.8512,30.8512,30.7545,30.7633,181100.0
2014-10-01 15:00:00,34.98,35.02,34.95,34.98,133000.0,30.7721,30.8073,30.7457,30.7721,133000.0
2014-10-01 15:05:00,34.98,34.98,34.85,34.86,161800.0,30.7721,30.7721,30.6577,30.6665,161800.0
2014-10-01 15:10:00,34.86,34.93,34.83,34.92,163500.0,30.6665,30.7281,30.6401,30.7193,163500.0
2014-10-01 15:15:00,34.91,35.01,34.91,34.96,129200.0,30.7105,30.7985,30.7105,30.7545,129200.0
2014-10-01 15:20:00,34.96,34.97,34.81,34.82,194100.0,30.7545,30.7633,30.6225,30.6313,194100.0
2014-10-01 15:25:00,34.83,34.88,34.81,34.83,285400.0,30.6401,30.6841,30.6225,30.6401,285400.0
2014-10-01 15:30:00,34.82,34.9,34.82,34.89,384900.0,30.6313,30.7017,30.6313,30.6929,384900.0
2014-10-01 15:35:00,34.89,34.89,34.81,34.84,309600.0,30.6929,30.6929,30.6225,30.6489,309600.0
2014-10-01 15:40:00,34.85,34.93,34.83,34.92,246700.0,30.6577,30.7281,30.6401,30.7193,246700.0
2014-10-01 15:45:00,34.93,35.03,34.93,35.02,338200.0,30.7281,30.8161,30.7281,30.8073,338200.0
2014-10-01 15:50:00,35.01,35.02,34.92,34.94,523500.0,30.7985,30.8073,30.7193,30.7369,523500.0
2014-10-01 15:55:00,34.93,34.95,34.85,34.9,1040600.0,30.7281,30.7457,30.6577,30.7017,1040600.0
2014-10-02 09:30:00,35.32,35.75,35.27,35.73,618500.0,31.0712,31.4494,31.0272,31.4319,618500.0
2014-10-02 09:35:00,35.74,35.96,35.65,35.85,592400.0,31.4406,31.6342,31.3615,31.5374,592400.0
2014-10-02 09:40:00,35.85,35.99,35.83,35.84,408400.0,31.5374,31.6606,31.5198,31.5286,408400.0
2014-10-02 09:45:00,35.85,35.85,35.58,35.71,307700.0,31.5374,31.5374,31.2999,31.4143,307700.0
2014-10-02 09:50:00,35.71,35.73,35.59,35.68,369600.0,31.4143,31.4319,31.3087,31.3879,369600.0
2014-10-02 09:55:00,35.68,35.78,35.65,35.77,302300.0,31.3879,31.4758,31.3615,31.467,302300.0
2014-10-02 10:00:00,35.77,35.79,35.74,35.74,397500.0,31.467,31.4846,31.4406,31.4406,397500.0
2014-10-02 10:05:00,35.74,35.87,35.7,35.87,268500.0,31.4406,31.555,31.4055,31.555,268500.0
2014-10-02 10:10:00,35.87,35.9,35.69,35.7,369200.0,31.555,31.5814,31.3967,31.4055,369200.0
2014-10-02 10:15:00,35.7,35.76,35.67,35.68,441400.0,31.4055,31.4582,31.3791,31.3879,441400.0
2014-10-02 10:20:00,35.68,35.75,35.66,35.73,238900.0,31.3879,31.4494,31.3703,31.4319,238900.0
2014-10-02 10:25:00,35.73,35.73,35.6,35.6,274000.0,31.4319,31.4319,31.3175,31.3175,274000.0
2014-10-02 10:30:00,35.6,35.61,35.46,35.46,291600.0,31.3175,31.3263,31.1943,31.1943,291600.0
2014-10-02 10:35:00,35.46,35.47,35.22,35.32,360800.0,31.1943,31.2031,30.9832,31.0712,360800.0
2014-10-02 10:40:00,35.33,35.39,35.17,35.26,257200.0,31.08,31.1328,30.9392,31.0184,257200.0
2014-10-02 10:45:00,35.26,35.28,35.1,35.19,262900.0,31.0184,31.036,30.8776,30.9568,262900.0
2014-10-02 10:50:00,35.18,35.19,34.91,34.99,269600.0,30.948,30.9568,30.7105,30.7809,269600.0
2014-10-02 10:55:00,35.0,35.05,34.96,35.02,263200.0,30.7897,30.8337,30.7545,30.8073,263200.0
2014-10-02 11:00:00,35.02,35.03,34.86,34.9,304600.0,30.8073,30.8161,30.6665,30.7017,304600.0
2014-10-02 11:05:00,34.89,35.1,34.87,35.02,346800.0,30.6929,30.8776,30.6753,30.8073,346800.0
2014-10-02 11:10:00,35.02,35.04,34.98,35.02,191200.0,30.8073,30.8249,30.7721,30.8073,191200.0
2014-10-02 11:15:00,35.02,35.09,34.95,35.02,296800.0,30.8073,30.8688,30.7457,30.8073,296800.0
2014-10-02 11:20:00,35.02,35.07,34.93,34.93,93400.0,30.8073,30.8512,30.7281,30.7281,93400.0
2014-10-02 11:25:00,34.94,35.05,34.94,34.96,116900.0,30.7369,30.8337,30.7369,30.7545,116900.0
2014-10-02 11:30:00,34.96,34.96,34.77,34.78,181400.0,30.7545,30.7545,30.5873,30.5961,181400.0
2014-10-02 11:35:00,34.79,34.8,34.62,34.67,271900.0,30.6049,30.6137,30.4554,30.4994,271900.0
2014-10-02 11:40:00,34.67,34.68,34.42,34.45,298900.0,30.4994,30.5082,30.2794,30.3058,298900.0
2014-10-02 11:45:00,34.46,34.61,34.43,34.6,321700.0,30.3146,30.4466,30.2882,30.4378,321700.0
2014-10-02 11:50:00,34.6,34.75,34.54,34.74,181100.0,30.4378,30.5697,30.385,30.5609,181100.0
2014-10-02 11:55:00,34.75,34.87,34.75,34.79,272000.0,30.5697,30.6753,30.5697,30.6049,272000.0
2014-10-02 12:00:00,34.78,34.8,34.74,34.79,86700.0,30.5961,30.6137,30.5609,30.6049,86700.0
2014-10-02 12:05:00,34.79,34.93,34.78,34.92,345400.0,30.6049,30.7281,30.5961,30.7193,345400.0
2014-10-02 12:10:00,34.92,35.05,34.8,34.84,208700.0,30.7193,30.8337,30.6137,30.6489,208700.0
2014-10-02 12:15:00,34.84,34.85,34.76,34.83,62900.0,30.6489,30.6577,30.5785,30.6401,62900.0
2014-10-02 12:20:00,34.84,34.85,34.78,34.8,64900.0,30.6489,30.6577,30.5961,30.6137,64900.0
2014-10-02 12:25:00,34.8,34.86,34.77,34.82,154900.0,30.6137,30.6665,30.5873,30.6313,154900.0
2014-10-02 12:30:00,34.82,34.86,34.76,34.82,321000.0,30.6313,30.6665,30.5785,30.6313,321000.0
2014-10-02 12:35:00,34.82,34.82,34.79,34.81,158900.0,30.6313,30.6313,30.6049,30.6225,158900.0
2014-10-02 12:40:00,34.81,34.91,34.73,34.88,153500.0,30.6225,30.7105,30.5521,30.6841,153500.0
2014-10-02 12:45:00,34.88,34.89,34.82,34.87,82100.0,30.6841,30.6929,30.6313,30.6753,82100.0
2014-10-02 12:50:00,34.87,34.97,34.85,34.97,195700.0,30.6753,30.7633,30.6577,30.7633,195700.0
2014-10-02 12:55:00,34.97,35.05,34.91,35.02,310200.0,30.7633,30.8337,30.7105,30.8073,310200.0
2014-10-02 13:00:00,35.02,35.18,35.0,35.17,322600.0,30.8073,30.948,30.7897,30.9392,322600.0
2014-10-02 13:05:00,35.16,35.26,35.14,35.25,312200.0,30.9304,31.0184,30.9128,31.0096,312200.0
2014-10-02 13:10:00,35.25,35.38,35.24,35.37,317200.0,31.0096,31.124,31.0008,31.1152,317200.0
2014-10-02 13:15:00,35.36,35.46,35.3,35.44,342100.0,31.1064,31.1943,31.0536,31.1767,342100.0
2014-10-02 13:20:00,35.44,35.46,35.35,35.36,230800.0,31.1767,31.1943,31.0976,31.1064,230800.0
2014-10-02 13:25:00,35.36,35.45,35.35,35.43,119800.0,31.1064,31.1855,31.0976,31.1679,119800.0
2014-10-02 13:30:00,35.43,35.43,35.35,35.35,150200.0,31.1679,31.1679,31.0976,31.0976,150200.0
2014-10-02 13:35:00,35.34,35.36,35.19,35.23,181600.0,31.0888,31.1064,30.9568,30.992,181600.0
2014-10-02 13:40:00,35.22,35.25,35.14,35.25,113100.0,30.9832,31.0096,30.9128,31.0096,113100.0
2014-10-02 13:45:00,35.25,35.29,35.24,35.25,94700.0,31.0096,31.0448,31.0008,31.0096,94700.0
2014-10-02 13:50:00,35.25,35.3,35.25,35.3,113300.0,31.0096,31.0536,31.0096,31.0536,113300.0
2014-10-02 13:55:00,35.3,35.3,35.24,35.26,113000.0,31.0536,31.0536,31.0008,31.0184,113000.0
2014-10-02 14:00:00,35.25,35.31,35.25,35.29,76800.0,31.0096,31.0624,31.0096,31.0448,76800.0
2014-10-02 14:05:00,35.29,35.38,35.26,35.34,101700.0,31.0448,31.124,31.0184,31.0888,101700.0
2014-10-02 14:10:00,35.34,35.41,35.31,35.41,109200.0,31.0888,31.1503,31.0624,31.1503,109200.0
2014-10-02 14:15:00,35.41,35.41,35.26,35.27,88900.0,31.1503,31.1503,31.0184,31.0272,88900.0
2014-10-02 14:20:00,35.27,35.36,35.24,35.35,152600.0,31.0272,31.1064,31.0008,31.0976,152600.0
2014-10-02 14:25:00,35.34,35.38,35.3,35.37,116200.0,31.0888,31.124,31.0536,31.1152,116200.0
2014-10-02 14:30:00,35.37,35.38,35.28,35.29,117100.0,31.1152,31.124,31.036,31.0448,117100.0
2014-10-02 14:35:00,35.29,35.32,35.27,35.3,121400.0,31.0448,31.0712,31.0272,31.0536,121400.0
2014-10-02 14:40:00,35.3,35.44,35.29,35.42,89600.0,31.0536,31.1767,31.0448,31.1591,89600.0
2014-10-02 14:45:00,35.42,35.53,35.41,35.5,269000.0,31.1591,31.2559,31.1503,31.2295,269000.0
2014-10-02 14:50:00,35.5,35.6,35.5,35.57,242400.0,31.2295,31.3175,31.2295,31.2911,242400.0
2014-10-02 14:55:00,35.56,35.58,35.51,35.51,169800.0,31.2823,31.2999,31.2383,31.2383,169800.0
2014-10-02 15:00:00,35.51,35.58,35.46,35.46,244000.0,31.2383,31.2999,31.1943,31.1943,244000.0
2014-10-02 15:05:00,35.46,35.47,35.38,35.42,186200.0,31.1943,31.2031,31.124,31.1591,186200.0
2014-10-02 15:10:00,35.42,35.48,35.39,35.4,95700.0,31.1591,31.2119,31.1328,31.1415,95700.0
2014-10-02 15:15:00,35.4,35.4,35.3,35.3,70800.0,31.1415,31.1415,31.0536,31.0536,70800.0
2014-10-02 15:20:00,35.3,35.34,35.26,35.28,111700.0,31.0536,31.0888,31.0184,31.036,111700.0
2014-10-02 15:25:00,35.29,35.34,35.26,35.33,127100.0,31.0448,31.0888,31.0184,31.08,127100.0
2014-10-02 15:30:00,35.32,35.33,35.25,35.27,140900.0,31.0712,31.08,31.0096,31.0272,140900.0
2014-10-02 15:35:00,35.26,35.35,35.26,35.34,120300.0,31.0184,31.0976,31.0184,31.0888,120300.0
2014-10-02 15:40:00,35.35,35.36,35.31,35.34,342200.0,31.0976,31.1064,31.0624,31.0888,342200.0
2014-10-02 15:45:00,35.34,35.4,35.28,35.39,270800.0,31.0888,31.1415,31.036,31.1328,270800.0
2014-10-02 15:50:00,35.38,35.4,35.3,35.31,269400.0,31.124,31.1415,31.0536,31.0624,269400.0
2014-10-02 15:55:00,35.3,35.34,35.25,35.27,399100.0,31.0536,31.0888,31.0096,31.0272,399100.0
2014-10-03 09:30:00,35.97,36.32,35.96,36.32,667800.0,31.643,31.9509,31.6342,31.9509,667800.0
2014-10-03 09:35:00,36.32,36.38,36.02,36.2,381100.0,31.9509,32.0037,31.687,31.8453,381100.0
2014-10-03 09:40:00,36.2,36.57,36.19,36.53,579300.0,31.8453,32.1708,31.8365,32.1356,579300.0
2014-10-03 09:45:00,36.53,36.88,36.49,36.73,546700.0,32.1356,32.4435,32.1004,32.3116,546700.0
2014-10-03 09:50:00,36.73,36.84,36.7,36.74,349100.0,32.3116,32.4083,32.2852,32.3204,349100.0
2014-10-03 09:55:00,36.74,36.87,36.7,36.86,269100.0,32.3204,32.4347,32.2852,32.4259,269100.0
2014-10-03 10:00:00,36.86,36.94,36.83,36.93,303400.0,32.4259,32.4963,32.3995,32.4875,303400.0
2014-10-03 10:05:00,36.92,37.03,36.9,37.02,424200.0,32.4787,32.5755,32.4611,32.5667,424200.0
2014-10-03 10:10:00,37.03,37.03,36.85,36.98,394700.0,32.5755,32.5755,32.4171,32.5315,394700.0
2014-10-03 10:15:00,36.98,37.01,36.93,36.99,325700.0,32.5315,32.5579,32.4875,32.5403,325700.0
2014-10-03 10:20:00,36.99,37.03,36.9,36.95,321800.0,32.5403,32.5755,32.4611,32.5051,321800.0
2014-10-03 10:25:00,36.95,37.0,36.92,36.97,254900.0,32.5051,32.5491,32.4787,32.5227,254900.0
2014-10-03 10:30:00,36.98,37.04,36.91,37.0,267500.0,32.5315,32.5843,32.4699,32.5491,267500.0
2014-10-03 10:35:00,36.99,37.01,36.81,36.87,265200.0,32.5403,32.5579,32.3819,32.4347,265200.0
2014-10-03 10:40:00,36.86,36.92,36.78,36.9,317400.0,32.4259,32.4787,32.3555,32.4611,317400.0
2014-10-03 10:45:00,36.9,36.92,36.87,36.9,135500.0,32.4611,32.4787,32.4347,32.4611,135500.0
2014-10-03 10:50:00,36.89,37.0,36.89,36.99,130500.0,32.4523,32.5491,32.4523,32.5403,130500.0
2014-10-03 10:55:00,37.0,37.02,36.9,37.02,233900.0,32.5491,32.5667,32.4611,32.5667,233900.0
2014-10-03 11:00:00,37.02,37.09,37.01,37.06,267500.0,32.5667,32.6282,32.5579,32.6019,267500.0
2014-10-03 11:05:00,37.06,37.13,37.05,37.1,240800.0,32.6019,32.6634,32.5931,32.637,240800.0
2014-10-03 11:10:00,37.09,37.11,36.93,36.98,153000.0,32.6282,32.6458,32.4875,32.5315,153000.0
2014-10-03 11:15:00,36.97,37.07,36.97,37.04,136000.0,32.5227,32.6107,32.5227,32.5843,136000.0
2014-10-03 11:20:00,37.03,37.09,37.01,37.03,156500.0,32.5755,32.6282,32.5579,32.5755,156500.0
2014-10-03 11:25:00,37.03,37.14,37.02,37.08,144500.0,32.5755,32.6722,32.5667,32.6195,144500.0
2014-10-03 11:30:00,37.07,37.08,36.99,36.99,220700.0,32.6107,32.6195,32.5403,32.5403,220700.0
2014-10-03 11:35:00,36.99,37.01,36.98,36.98,112500.0,32.5403,32.5579,32.5315,32.5315,112500.0
2014-10-03 11:40:00,36.99,37.0,36.93,36.99,178900.0,32.5403,32.5491,32.4875,32.5403,178900.0
2014-10-03 11:45:00,36.99,37.0,36.9,36.93,283600.0,32.5403,32.5491,32.4611,32.4875,283600.0
2014-10-03 11:50:00,36.92,36.94,36.76,36.77,195100.0,32.4787,32.4963,32.3379,32.3467,195100.0
2014-10-03 11:55:00,36.77,36.94,36.76,36.94,180500.0,32.3467,32.4963,32.3379,32.4963,180500.0
2014-10-03 12:00:00,36.94,37.0,36.88,36.98,121200.0,32.4963,32.5491,32.4435,32.5315,121200.0
2014-10-03 12:05:00,36.99,37.0,36.95,36.96,77200.0,32.5403,32.5491,32.5051,32.5139,77200.0
2014-10-03 12:10:00,36.97,37.02,36.93,36.97,111900.0,32.5227,32.5667,32.4875,32.5227,111900.0
2014-10-03 12:15:00,36.97,37.0,36.97,36.99,37900.0,32.5227,32.5491,32.5227,32.5403,37900.0
2014-10-03 12:20:00,37.0,37.02,36.94,36.96,161900.0,32.5491,32.5667,32.4963,32.5139,161900.0
2014-10-03 12:25:00,36.96,37.05,36.96,37.04,114400.0,32.5139,32.5931,32.5139,32.5843,114400.0
2014-10-03 12:30:00,37.04,37.08,36.96,37.01,133700.0,32.5843,32.6195,32.5139,32.5579,133700.0
2014-10-03 12:35:00,37.01,37.03,36.91,36.94,98900.0,32.5579,32.5755,32.4699,32.4963,98900.0
2014-10-03 12:40:00,36.95,37.03,36.95,37.03,75800.0,32.5051,32.5755,32.5051,32.5755,75800.0
2014-10-03 12:45:00,37.03,37.05,36.95,37.04,112500.0,32.5755,32.5931,32.5051,32.5843,112500.0
2014-10-03 12:50:00,37.04,37.04,36.98,37.0,110000.0,32.5843,32.5843,32.5315,32.5491,110000.0
2014-10-03 12:55:00,37.01,37.05,36.99,37.0,107700.0,32.5579,32.5931,32.5403,32.5491,107700.0
2014-10-03 13:00:00,37.0,37.01,36.97,36.98,71900.0,32.5491,32.5579,32.5227,32.5315,71900.0
2014-10-03 13:05:00,36.98,37.01,36.96,37.01,67300.0,32.5315,32.5579,32.5139,32.5579,67300.0
2014-10-03 13:10:00,37.01,37.02,36.98,36.99,72800.0,32.5579,32.5667,32.5315,32.5403,72800.0
2014-10-03 13:15:00,36.98,36.98,36.91,36.97,79300.0,32.5315,32.5315,32.4699,32.5227,79300.0
2014-10-03 13:20:00,36.97,36.99,36.91,36.94,88900.0,32.5227,32.5403,32.4699,32.4963,88900.0
2014-10-03 13:25:00,36.93,36.94,36.87,36.93,99200.0,32.4875,32.4963,32.4347,32.4875,99200.0
2014-10-03 13:30:00,36.92,36.93,36.79,36.8,71400.0,32.4787,32.4875,32.3643,32.3731,71400.0
2014-10-03 13:35:00,36.8,36.85,36.76,36.85,171500.0,32.3731,32.4171,32.3379,32.4171,171500.0
2014-10-03 13:40:00,36.85,36.9,36.84,36.9,24500.0,32.4171,32.4611,32.4083,32.4611,24500.0
2014-10-03 13:45:00,36.9,36.9,36.81,36.84,78000.0,32.4611,32.4611,32.3819,32.4083,78000.0
2014-10-03 13:50:00,36.83,36.88,36.82,36.88,87800.0,32.3995,32.4435,32.3907,32.4435,87800.0
2014-10-03 13:55:00,36.88,36.92,36.86,36.91,77700.0,32.4435,32.4787,32.4259,32.4699,77700.0
2014-10-03 14:00:00,36.91,36.96,36.89,36.91,227200.0,32.4699,32.5139,32.4523,32.4699,227200.0
2014-10-03 14:05:00,36.91,36.95,36.82,36.84,83500.0,32.4699,32.5051,32.3907,32.4083,83500.0
2014-10-03 14:10:00,36.84,36.88,36.83,36.84,73100.0,32.4083,32.4435,32.3995,32.4083,73100.0
2014-10-03 14:15:00,36.85,36.88,36.83,36.86,114100.0,32.4171,32.4435,32.3995,32.4259,114100.0
2014-10-03 14:20:00,36.86,36.9,36.86,36.89,53500.0,32.4259,32.4611,32.4259,32.4523,53500.0
2014-10-03 14:25:00,36.9,36.9,36.85,36.85,72000.0,32.4611,32.4611,32.4171,32.4171,72000.0
2014-10-03 14:30:00,36.85,36.9,36.82,36.9,100800.0,32.4171,32.4611,32.3907,32.4611,100800.0
2014-10-03 14:35:00,36.9,36.94,36.89,36.93,113200.0,32.4611,32.4963,32.4523,32.4875,113200.0
2014-10-03 14:40:00,36.93,36.93,36.81,36.82,125800.0,32.4875,32.4875,32.3819,32.3907,125800.0
2014-10-03 14:45:00,36.82,36.86,36.8,36.83,105700.0,32.3907,32.4259,32.3731,32.3995,105700.0
2014-10-03 14:50:00,36.83,36.85,36.82,36.84,56700.0,32.3995,32.4171,32.3907,32.4083,56700.0
2014-10-03 14:55:00,36.83,36.87,36.83,36.87,126600.0,32.3995,32.4347,32.3995,32.4347,126600.0
2014-10-03 15:00:00,36.86,36.93,36.86,36.92,139500.0,32.4259,32.4875,32.4259,32.4787,139500.0
2014-10-03 15:05:00,36.93,36.93,36.87,36.88,80500.0,32.4875,32.4875,32.4347,32.4435,80500.0
2014-10-03 15:10:00,36.88,36.91,36.86,36.88,127700.0,32.4435,32.4699,32.4259,32.4435,127700.0
2014-10-03 15:15:00,36.87,36.9,36.87,36.89,94100.0,32.4347,32.4611,32.4347,32.4523,94100.0
2014-10-03 15:20:00,36.89,36.9,36.88,36.9,74400.0,32.4523,32.4611,32.4435,32.4611,74400.0
2014-10-03 15:25:00,36.89,36.93,36.89,36.91,234900.0,32.4523,32.4875,32.4523,32.4699,234900.0
2014-10-03 15:30:00,36.91,36.91,36.86,36.86,182000.0,32.4699,32.4699,32.4259,32.4259,182000.0
2014-10-03 15:35:00,36.86,36.88,36.85,36.88,165100.0,32.4259,32.4435,32.4171,32.4435,165100.0
2014-10-03 15:40:00,36.88,36.89,36.85,36.85,153600.0,32.4435,32.4523,32.4171,32.4171,153600.0
2014-10-03 15:45:00,36.86,36.98,36.85,36.98,303400.0,32.4259,32.5315,32.4171,32.5315,303400.0
2014-10-03 15:50:00,36.97,37.01,36.96,37.01,472400.0,32.5227,32.5579,32.5139,32.5579,472400.0
2014-10-03 15:55:00,37.01,37.01,36.93,36.93,561600.0,32.5579,32.5579,32.4875,32.4875,561600.0
2014-10-06 09:30:00,37.32,37.32,37.09,37.12,367000.0,32.8306,32.8306,32.6282,32.6546,367000.0
2014-10-06 09:35:00,37.1,37.18,36.91,37.14,188500.0,32.637,32.7074,32.4699,32.6722,188500.0
2014-10-06 09:40:00,37.15,37.25,36.94,37.04,163100.0,32.681,32.769,32.4963,32.5843,163100.0
2014-10-06 09:45:00,37.04,37.11,36.73,36.73,199800.0,32.5843,32.6458,32.3116,32.3116,199800.0
2014-10-06 09:50:00,36.73,36.99,36.73,36.76,219400.0,32.3116,32.5403,32.3116,32.3379,219400.0
2014-10-06 09:55:00,36.76,36.88,36.72,36.75,249600.0,32.3379,32.4435,32.3028,32.3291,249600.0
2014-10-06 10:00:00,36.76,36.93,36.65,36.72,155200.0,32.3379,32.4875,32.2412,32.3028,155200.0
2014-10-06 10:05:00,36.72,36.9,36.71,36.85,206900.0,32.3028,32.4611,32.294,32.4171,206900.0
2014-10-06 10:10:00,36.84,36.89,36.77,36.84,118200.0,32.4083,32.4523,32.3467,32.4083,118200.0
2014-10-06 10:15:00,36.85,36.85,36.74,36.77,81700.0,32.4171,32.4171,32.3204,32.3467,81700.0
2014-10-06 10:20:00,36.77,36.84,36.74,36.78,389900.0,32.3467,32.4083,32.3204,32.3555,389900.0
2014-10-06 10:25:00,36.78,36.78,36.56,36.66,338100.0,32.3555,32.3555,32.162,32.25,338100.0
2014-10-06 10:30:00,36.66,36.73,36.66,36.72,107900.0,32.25,32.3116,32.25,32.3028,107900.0
2014-10-06 10:35:00,36.72,36.8,36.71,36.75,141700.0,32.3028,32.3731,32.294,32.3291,141700.0
2014-10-06 10:40:00,36.75,36.8,36.73,36.77,104400.0,32.3291,32.3731,32.3116,32.3467,104400.0
2014-10-06 10:45:00,36.76,36.77,36.73,36.76,164900.0,32.3379,32.3467,32.3116,32.3379,164900.0
2014-10-06 10:50:00,36.75,36.76,36.65,36.69,177100.0,32.3291,32.3379,32.2412,32.2764,177100.0
2014-10-06 10:55:00,36.68,36.71,36.67,36.7,103200.0,32.2676,32.294,32.2588,32.2852,103200.0
2014-10-06 11:00:00,36.7,36.78,36.66,36.77,103700.0,32.2852,32.3555,32.25,32.3467,103700.0
2014-10-06 11:05:00,36.76,36.76,36.68,36.73,72100.0,32.3379,32.3379,32.2676,32.3116,72100.0
2014-10-06 11:10:00,36.74,36.74,36.67,36.7,134700.0,32.3204,32.3204,32.2588,32.2852,134700.0
2014-10-06 11:15:00,36.7,36.71,36.64,36.69,137300.0,32.2852,32.294,32.2324,32.2764,137300.0
2014-10-06 11:20:00,36.7,36.71,36.63,36.65,107100.0,32.2852,32.294,32.2236,32.2412,107100.0
2014-10-06 11:25:00,36.65,36.72,36.61,36.63,100500.0,32.2412,32.3028,32.206,32.2236,100500.0
2014-10-06 11:30:00,36.63,36.66,36.6,36.62,80200.0,32.2236,32.25,32.1972,32.2148,80200.0
2014-10-06 11:35:00,36.63,36.64,36.5,36.5,94300.0,32.2236,32.2324,32.1092,32.1092,94300.0
2014-10-06 11:40:00,36.49,36.54,36.35,36.39,152600.0,32.1004,32.1444,31.9773,32.0125,152600.0
2014-10-06 11:45:00,36.38,36.41,36.3,36.41,144800.0,32.0037,32.0301,31.9333,32.0301,144800.0
2014-10-06 11:50:00,36.4,36.55,36.4,36.51,112600.0,32.0213,32.1532,32.0213,32.118,112600.0
2014-10-06 11:55:00,36.5,36.51,36.37,36.47,121200.0,32.1092,32.118,31.9949,32.0828,121200.0
2014-10-06 12:00:00,36.47,36.57,36.46,36.56,64400.0,32.0828,32.1708,32.074,32.162,64400.0
2014-10-06 12:05:00,36.56,36.61,36.52,36.53,54200.0,32.162,32.206,32.1268,32.1356,54200.0
2014-10-06 12:10:00,36.53,36.59,36.46,36.57,113000.0,32.1356,32.1884,32.074,32.1708,113000.0
2014-10-06 12:15:00,36.56,36.62,36.55,36.6,29500.0,32.162,32.2148,32.1532,32.1972,29500.0
2014-10-06 12:20:00,36.6,36.61,36.46,36.51,89700.0,32.1972,32.206,32.074,32.118,89700.0
2014-10-06 12:25:00,36.51,36.62,36.5,36.54,82400.0,32.118,32.2148,32.1092,32.1444,82400.0
2014-10-06 12:30:00,36.55,36.58,36.48,36.57,48100.0,32.1532,32.1796,32.0916,32.1708,48100.0
2014-10-06 12:35:00,36.56,36.59,36.48,36.51,87300.0,32.162,32.1884,32.0916,32.118,87300.0
2014-10-06 12:40:00,36.51,36.58,36.42,36.46,85300.0,32.118,32.1796,32.0388,32.074,85300.0
2014-10-06 12:45:00,36.45,36.55,36.38,36.49,65900.0,32.0652,32.1532,32.0037,32.1004,65900.0
2014-10-06 12:50:00,36.48,36.54,36.45,36.46,53800.0,32.0916,32.1444,32.0652,32.074,53800.0
2014-10-06 12:55:00,36.46,36.61,36.45,36.52,119700.0,32.074,32.206,32.0652,32.1268,119700.0
2014-10-06 13:00:00,36.52,36.68,36.46,36.66,101500.0,32.1268,32.2676,32.074,32.25,101500.0
2014-10-06 13:05:00,36.66,36.69,36.56,36.57,45600.0,32.25,32.2764,32.162,32.1708,45600.0
2014-10-06 13:10:00,36.57,36.59,36.53,36.59,74500.0,32.1708,32.1884,32.1356,32.1884,74500.0
2014-10-06 13:15:00,36.59,36.66,36.56,36.57,110600.0,32.1884,32.25,32.162,32.1708,110600.0
2014-10-06 13:20:00,36.56,36.66,36.55,36.66,48700.0,32.162,32.25,32.1532,32.25,48700.0
2014-10-06 13:25:00,36.65,36.74,36.65,36.69,104500.0,32.2412,32.3204,32.2412,32.2764,104500.0
2014-10-06 13:30:00,36.69,36.71,36.58,36.64,55700.0,32.2764,32.294,32.1796,32.2324,55700.0
2014-10-06 13:35:00,36.64,36.69,36.6,36.67,55600.0,32.2324,32.2764,32.1972,32.2588,55600.0
2014-10-06 13:40:00,36.67,36.7,36.65,36.67,78400.0,32.2588,32.2852,32.2412,32.2588,78400.0
2014-10-06 13:45:00,36.67,36.68,36.59,36.6,40000.0,32.2588,32.2676,32.1884,32.1972,40000.0
2014-10-06 13:50:00,36.59,36.64,36.59,36.63,48300.0,32.1884,32.2324,32.1884,32.2236,48300.0
2014-10-06 13:55:00,36.63,36.67,36.58,36.64,77000.0,32.2236,32.2588,32.1796,32.2324,77000.0
2014-10-06 14:00:00,36.64,36.7,36.58,36.64,95100.0,32.2324,32.2852,32.1796,32.2324,95100.0
2014-10-06 14:05:00,36.64,36.67,36.52,36.55,51200.0,32.2324,32.2588,32.1268,32.1532,51200.0
2014-10-06 14:10:00,36.55,36.61,36.54,36.59,54400.0,32.1532,32.206,32.1444,32.1884,54400.0
2014-10-06 14:15:00,36.58,36.65,36.53,36.64,67100.0,32.1796,32.2412,32.1356,32.2324,67100.0
2014-10-06 14:20:00,36.64,36.72,36.63,36.7,50200.0,32.2324,32.3028,32.2236,32.2852,50200.0
2014-10-06 14:25:00,36.7,36.7,36.57,36.63,71200.0,32.2852,32.2852,32.1708,32.2236,71200.0
2014-10-06 14:30:00,36.63,36.64,36.48,36.49,137300.0,32.2236,32.2324,32.0916,32.1004,137300.0
2014-10-06 14:35:00,36.49,36.55,36.47,36.49,111900.0,32.1004,32.1532,32.0828,32.1004,111900.0
2014-10-06 14:40:00,36.49,36.49,36.41,36.44,87700.0,32.1004,32.1004,32.0301,32.0564,87700.0
2014-10-06 14:45:00,36.43,36.43,36.37,36.41,71600.0,32.0476,32.0476,31.9949,32.0301,71600.0
2014-10-06 14:50:00,36.41,36.41,36.38,36.38,77700.0,32.0301,32.0301,32.0037,32.0037,77700.0
2014-10-06 14:55:00,36.39,36.44,36.38,36.39,90600.0,32.0125,32.0564,32.0037,32.0125,90600.0
2014-10-06 15:00:00,36.38,36.41,36.23,36.29,246800.0,32.0037,32.0301,31.8717,31.9245,246800.0
2014-10-06 15:05:00,36.29,36.33,36.2,36.22,153500.0,31.9245,31.9597,31.8453,31.8629,153500.0
2014-10-06 15:10:00,36.22,36.23,36.16,36.16,139200.0,31.8629,31.8717,31.8101,31.8101,139200.0
2014-10-06 15:15:00,36.15,36.24,36.15,36.23,172300.0,31.8013,31.8805,31.8013,31.8717,172300.0
2014-10-06 15:20:00,36.23,36.39,36.18,36.39,155000.0,31.8717,32.0125,31.8277,32.0125,155000.0
2014-10-06 15:25:00,36.39,36.39,36.29,36.31,96000.0,32.0125,32.0125,31.9245,31.9421,96000.0
2014-10-06 15:30:00,36.3,36.31,36.16,36.16,242300.0,31.9333,31.9421,31.8101,31.8101,242300.0
2014-10-06 15:35:00,36.16,36.21,36.1,36.14,332700.0,31.8101,31.8541,31.7573,31.7925,332700.0
2014-10-06 15:40:00,36.14,36.17,36.09,36.13,241500.0,31.7925,31.8189,31.7485,31.7837,241500.0
2014-10-06 15:45:00,36.13,36.14,36.11,36.13,238700.0,31.7837,31.7925,31.7661,31.7837,238700.0
2014-10-06 15:50:00,36.13,36.16,36.07,36.12,473500.0,31.7837,31.8101,31.731,31.7749,473500.0
2014-10-06 15:55:00,36.12,36.16,36.11,36.11,587800.0,31.7749,31.8101,31.7661,31.7661,587800.0
2014-10-07 09:30:00,35.65,35.66,35.03,35.07,570400.0,31.3615,31.3703,30.8161,30.8512,570400.0
2014-10-07 09:35:00,35.07,35.38,35.06,35.36,585400.0,30.8512,31.124,30.8424,31.1064,585400.0
2014-10-07 09:40:00,35.35,35.51,35.22,35.41,366500.0,31.0976,31.2383,30.9832,31.1503,366500.0
2014-10-07 09:45:00,35.4,35.4,35.19,35.31,278000.0,31.1415,31.1415,30.9568,31.0624,278000.0
2014-10-07 09:50:00,35.31,35.34,35.26,35.26,283600.0,31.0624,31.0888,31.0184,31.0184,283600.0
2014-10-07 09:55:00,35.27,35.43,35.18,35.43,205400.0,31.0272,31.1679,30.948,31.1679,205400.0
2014-10-07 10:00:00,35.42,35.45,35.32,35.41,500700.0,31.1591,31.1855,31.0712,31.1503,500700.0
2014-10-07 10:05:00,35.41,35.54,35.41,35.52,309600.0,31.1503,31.2647,31.1503,31.2471,309600.0
2014-10-07 10:10:00,35.51,35.52,35.32,35.32,195400.0,31.2383,31.2471,31.0712,31.0712,195400.0
2014-10-07 10:15:00,35.33,35.47,35.3,35.44,176000.0,31.08,31.2031,31.0536,31.1767,176000.0
2014-10-07 10:20:00,35.44,35.46,35.35,35.4,162600.0,31.1767,31.1943,31.0976,31.1415,162600.0
2014-10-07 10:25:00,35.41,35.45,35.36,35.45,156500.0,31.1503,31.1855,31.1064,31.1855,156500.0
2014-10-07 10:30:00,35.45,35.63,35.44,35.61,265900.0,31.1855,31.3439,31.1767,31.3263,265900.0
2014-10-07 10:35:00,35.61,35.64,35.5,35.52,173700.0,31.3263,31.3527,31.2295,31.2471,173700.0
2014-10-07 10:40:00,35.52,35.6,35.5,35.59,156800.0,31.2471,31.3175,31.2295,31.3087,156800.0
2014-10-07 10:45:00,35.59,35.75,35.52,35.53,282100.0,31.3087,31.4494,31.2471,31.2559,282100.0
2014-10-07 10:50:00,35.53,35.72,35.53,35.71,178100.0,31.2559,31.4231,31.2559,31.4143,178100.0
2014-10-07 10:55:00,35.71,35.71,35.48,35.49,172700.0,31.4143,31.4143,31.2119,31.2207,172700.0
2014-10-07 11:00:00,35.5,35.56,35.42,35.45,201400.0,31.2295,31.2823,31.1591,31.1855,201400.0
2014-10-07 11:05:00,35.45,35.59,35.44,35.56,207500.0,31.1855,31.3087,31.1767,31.2823,207500.0
2014-10-07 11:10:00,35.56,35.58,35.48,35.53,114300.0,31.2823,31.2999,31.2119,31.2559,114300.0
2014-10-07 11:15:00,35.52,35.53,35.44,35.47,180200.0,31.2471,31.2559,31.1767,31.2031,180200.0
2014-10-07 11:20:00,35.47,35.55,35.45,35.45,91500.0,31.2031,31.2735,31.1855,31.1855,91500.0
2014-10-07 11:25:00,35.45,35.5,35.39,35.49,204900.0,31.1855,31.2295,31.1328,31.2207,204900.0
2014-10-07 11:30:00,35.49,35.53,35.43,35.51,140700.0,31.2207,31.2559,31.1679,31.2383,140700.0
2014-10-07 11:35:00,35.51,35.51,35.44,35.49,129100.0,31.2383,31.2383,31.1767,31.2207,129100.0
2014-10-07 11:40:00,35.48,35.56,35.47,35.56,93100.0,31.2119,31.2823,31.2031,31.2823,93100.0
2014-10-07 11:45:00,35.56,35.56,35.48,35.55,215300.0,31.2823,31.2823,31.2119,31.2735,215300.0
2014-10-07 11:50:00,35.55,35.62,35.52,35.58,135900.0,31.2735,31.3351,31.2471,31.2999,135900.0
2014-10-07 11:55:00,35.58,35.62,35.55,35.61,121700.0,31.2999,31.3351,31.2735,31.3263,121700.0
2014-10-07 12:00:00,35.61,35.63,35.58,35.61,71200.0,31.3263,31.3439,31.2999,31.3263,71200.0
2014-10-07 12:05:00,35.62,35.7,35.61,35.67,103900.0,31.3351,31.4055,31.3263,31.3791,103900.0
2014-10-07 12:10:00,35.66,35.75,35.66,35.74,138300.0,31.3703,31.4494,31.3703,31.4406,138300.0
2014-10-07 12:15:00,35.74,35.77,35.71,35.77,128400.0,31.4406,31.467,31.4143,31.467,128400.0
2014-10-07 12:20:00,35.76,35.79,35.64,35.67,91400.0,31.4582,31.4846,31.3527,31.3791,91400.0
2014-10-07 12:25:00,35.67,35.74,35.65,35.69,79100.0,31.3791,31.4406,31.3615,31.3967,79100.0
2014-10-07 12:30:00,35.7,35.71,35.56,35.56,133400.0,31.4055,31.4143,31.2823,31.2823,133400.0
2014-10-07 12:35:00,35.56,35.65,35.53,35.64,99600.0,31.2823,31.3615,31.2559,31.3527,99600.0
2014-10-07 12:40:00,35.65,35.65,35.58,35.59,55100.0,31.3615,31.3615,31.2999,31.3087,55100.0
2014-10-07 12:45:00,35.6,35.65,35.58,35.59,103400.0,31.3175,31.3615,31.2999,31.3087,103400.0
2014-10-07 12:50:00,35.59,35.61,35.56,35.59,86000.0,31.3087,31.3263,31.2823,31.3087,86000.0
2014-10-07 12:55:00,35.59,35.68,35.59,35.66,92600.0,31.3087,31.3879,31.3087,31.3703,92600.0
2014-10-07 13:00:00,35.66,35.67,35.53,35.66,92900.0,31.3703,31.3791,31.2559,31.3703,92900.0
2014-10-07 13:05:00,35.67,35.67,35.58,35.6,68000.0,31.3791,31.3791,31.2999,31.3175,68000.0
2014-10-07 13:10:00,35.61,35.69,35.61,35.67,38000.0,31.3263,31.3967,31.3263,31.3791,38000.0
2014-10-07 13:15:00,35.67,35.7,35.65,35.68,50000.0,31.3791,31.4055,31.3615,31.3879,50000.0
2014-10-07 13:20:00,35.68,35.7,35.61,35.65,98300.0,31.3879,31.4055,31.3263,31.3615,98300.0
2014-10-07 13:25:00,35.65,35.68,35.64,35.67,58200.0,31.3615,31.3879,31.3527,31.3791,58200.0
2014-10-07 13:30:00,35.67,35.67,35.6,35.61,28500.0,31.3791,31.3791,31.3175,31.3263,28500.0
2014-10-07 13:35:00,35.62,35.63,35.55,35.55,85400.0,31.3351,31.3439,31.2735,31.2735,85400.0
2014-10-07 13:40:00,35.56,35.61,35.55,35.6,69000.0,31.2823,31.3263,31.2735,31.3175,69000.0
2014-10-07 13:45:00,35.59,35.67,35.56,35.66,64900.0,31.3087,31.3791,31.2823,31.3703,64900.0
2014-10-07 13:50:00,35.66,35.79,35.66,35.77,124500.0,31.3703,31.4846,31.3703,31.467,124500.0
2014-10-07 13:55:00,35.77,35.82,35.75,35.77,113700.0,31.467,31.511,31.4494,31.467,113700.0
2014-10-07 14:00:00,35.77,35.77,35.7,35.73,128400.0,31.467,31.467,31.4055,31.4319,128400.0
2014-10-07 14:05:00,35.72,35.82,35.71,35.8,81000.0,31.4231,31.511,31.4143,31.4934,81000.0
2014-10-07 14:10:00,35.79,35.8,35.72,35.74,90500.0,31.4846,31.4934,31.4231,31.4406,90500.0
2014-10-07 14:15:00,35.74,35.75,35.69,35.75,73900.0,31.4406,31.4494,31.3967,31.4494,73900.0
2014-10-07 14:20:00,35.74,35.76,35.63,35.68,166700.0,31.4406,31.4582,31.3439,31.3879,166700.0
2014-10-07 14:25:00,35.67,35.7,35.6,35.63,165700.0,31.3791,31.4055,31.3175,31.3439,165700.0
2014-10-07 14:30:00,35.63,35.67,35.55,35.67,268700.0,31.3439,31.3791,31.2735,31.3791,268700.0
2014-10-07 14:35:00,35.66,35.74,35.66,35.71,130300.0,31.3703,31.4406,31.3703,31.4143,130300.0
2014-10-07 14:40:00,35.71,35.73,35.66,35.72,95600.0,31.4143,31.4319,31.3703,31.4231,95600.0
2014-10-07 14:45:00,35.73,35.73,35.68,35.7,72000.0,31.4319,31.4319,31.3879,31.4055,72000.0
2014-10-07 14:50:00,35.69,35.74,35.68,35.69,109600.0,31.3967,31.4406,31.3879,31.3967,109600.0
2014-10-07 14:55:00,35.69,35.75,35.67,35.7,90000.0,31.3967,31.4494,31.3791,31.4055,90000.0
2014-10-07 15:00:00,35.7,35.74,35.62,35.72,113100.0,31.4055,31.4406,31.3351,31.4231,113100.0
2014-10-07 15:05:00,35.72,35.72,35.57,35.57,306500.0,31.4231,31.4231,31.2911,31.2911,306500.0
2014-10-07 15:10:00,35.56,35.58,35.51,35.57,244100.0,31.2823,31.2999,31.2383,31.2911,244100.0
2014-10-07 15:15:00,35.57,35.57,35.47,35.48,231500.0,31.2911,31.2911,31.2031,31.2119,231500.0
2014-10-07 15:20:00,35.49,35.53,35.44,35.51,209600.0,31.2207,31.2559,31.1767,31.2383,209600.0
2014-10-07 15:25:00,35.51,35.53,35.42,35.53,251200.0,31.2383,31.2559,31.1591,31.2559,251200.0
2014-10-07 15:30:00,35.53,35.64,35.53,35.6,185100.0,31.2559,31.3527,31.2559,31.3175,185100.0
2014-10-07 15:35:00,35.61,35.61,35.51,35.51,189000.0,31.3263,31.3263,31.2383,31.2383,189000.0
2014-10-07 15:40:00,35.51,35.58,35.5,35.5,182800.0,31.2383,31.2999,31.2295,31.2295,182800.0
2014-10-07 15:45:00,35.5,35.55,35.43,35.43,405300.0,31.2295,31.2735,31.1679,31.1679,405300.0
2014-10-07 15:50:00,35.44,35.44,35.31,35.31,605100.0,31.1767,31.1767,31.0624,31.0624,605100.0
2014-10-07 15:55:00,35.32,35.33,35.25,35.26,928300.0,31.0712,31.08,31.0096,31.0184,928300.0
2014-10-08 09:30:00,35.68,35.74,35.18,35.25,534100.0,31.3879,31.4406,30.948,31.0096,534100.0
2014-10-08 09:35:00,35.25,35.52,35.2,35.41,261700.0,31.0096,31.2471,30.9656,31.1503,261700.0
2014-10-08 09:40:00,35.41,35.43,35.27,35.3,217200.0,31.1503,31.1679,31.0272,31.0536,217200.0
2014-10-08 09:45:00,35.29,35.4,35.16,35.29,254400.0,31.0448,31.1415,30.9304,31.0448,254400.0
2014-10-08 09:50:00,35.3,35.35,35.08,35.17,227200.0,31.0536,31.0976,30.86,30.9392,227200.0
2014-10-08 09:55:00,35.16,35.16,34.92,34.95,206300.0,30.9304,30.9304,30.7193,30.7457,206300.0
2014-10-08 10:00:00,34.95,35.11,34.89,34.91,223100.0,30.7457,30.8864,30.6929,30.7105,223100.0
2014-10-08 10:05:00,34.9,34.98,34.81,34.82,247700.0,30.7017,30.7721,30.6225,30.6313,247700.0
2014-10-08 10:10:00,34.82,34.97,34.82,34.89,290400.0,30.6313,30.7633,30.6313,30.6929,290400.0
2014-10-08 10:15:00,34.9,34.97,34.89,34.9,457200.0,30.7017,30.7633,30.6929,30.7017,457200.0
2014-10-08 10:20:00,34.9,34.96,34.84,34.86,105200.0,30.7017,30.7545,30.6489,30.6665,105200.0
2014-10-08 10:25:00,34.86,34.93,34.84,34.88,267700.0,30.6665,30.7281,30.6489,30.6841,267700.0
2014-10-08 10:30:00,34.88,34.97,34.87,34.91,161900.0,30.6841,30.7633,30.6753,30.7105,161900.0
2014-10-08 10:35:00,34.91,34.96,34.82,34.89,173100.0,30.7105,30.7545,30.6313,30.6929,173100.0
2014-10-08 10:40:00,34.9,34.92,34.76,34.76,211100.0,30.7017,30.7193,30.5785,30.5785,211100.0
2014-10-08 10:45:00,34.77,34.77,34.66,34.69,302500.0,30.5873,30.5873,30.4906,30.517,302500.0
2014-10-08 10:50:00,34.7,34.71,34.6,34.62,187600.0,30.5258,30.5346,30.4378,30.4554,187600.0
2014-10-08 10:55:00,34.62,34.63,34.43,34.44,457200.0,30.4554,30.4642,30.2882,30.297,457200.0
2014-10-08 11:00:00,34.44,34.44,34.19,34.2,431000.0,30.297,30.297,30.0771,30.0859,431000.0
2014-10-08 11:05:00,34.2,34.48,34.04,34.42,612200.0,30.0859,30.3322,29.9451,30.2794,612200.0
2014-10-08 11:10:00,34.43,34.65,34.42,34.61,264900.0,30.2882,30.4818,30.2794,30.4466,264900.0
2014-10-08 11:15:00,34.61,34.62,34.31,34.34,436800.0,30.4466,30.4554,30.1827,30.2091,436800.0
2014-10-08 11:20:00,34.34,34.43,34.27,34.31,384500.0,30.2091,30.2882,30.1475,30.1827,384500.0
2014-10-08 11:25:00,34.32,34.62,34.31,34.56,471700.0,30.1915,30.4554,30.1827,30.4026,471700.0
2014-10-08 11:30:00,34.56,34.69,34.53,34.54,241900.0,30.4026,30.517,30.3762,30.385,241900.0
2014-10-08 11:35:00,34.53,34.57,34.31,34.32,186100.0,30.3762,30.4114,30.1827,30.1915,186100.0
2014-10-08 11:40:00,34.32,34.43,34.26,34.38,206500.0,30.1915,30.2882,30.1387,30.2442,206500.0
2014-10-08 11:45:00,34.38,34.42,34.27,34.28,109900.0,30.2442,30.2794,30.1475,30.1563,109900.0
2014-10-08 11:50:00,34.27,34.35,34.17,34.29,384800.0,30.1475,30.2179,30.0595,30.1651,384800.0
2014-10-08 11:55:00,34.29,34.37,34.22,34.36,148500.0,30.1651,30.2355,30.1035,30.2267,148500.0
2014-10-08 12:00:00,34.36,34.46,34.34,34.34,202400.0,30.2267,30.3146,30.2091,30.2091,202400.0
2014-10-08 12:05:00,34.35,34.45,34.3,34.31,184700.0,30.2179,30.3058,30.1739,30.1827,184700.0
2014-10-08 12:10:00,34.31,34.47,34.27,34.41,306500.0,30.1827,30.3234,30.1475,30.2706,306500.0
2014-10-08 12:15:00,34.41,34.48,34.4,34.42,121100.0,30.2706,30.3322,30.2618,30.2794,121100.0
2014-10-08 12:20:00,34.43,34.43,34.3,34.34,199900.0,30.2882,30.2882,30.1739,30.2091,199900.0
2014-10-08 12:25:00,34.34,34.36,34.11,34.11,352200.0,30.2091,30.2267,30.0067,30.0067,352200.0
2014-10-08 12:30:00,34.12,34.18,34.07,34.07,412000.0,30.0155,30.0683,29.9715,29.9715,412000.0
2014-10-08 12:35:00,34.08,34.24,34.07,34.2,263400.0,29.9803,30.1211,29.9715,30.0859,263400.0
2014-10-08 12:40:00,34.2,34.31,34.14,34.26,135900.0,30.0859,30.1827,30.0331,30.1387,135900.0
2014-10-08 12:45:00,34.26,34.29,34.16,34.2,227800.0,30.1387,30.1651,30.0507,30.0859,227800.0
2014-10-08 12:50:00,34.2,34.2,34.05,34.05,218900.0,30.0859,30.0859,29.9539,29.9539,218900.0
2014-10-08 12:55:00,34.06,34.06,33.92,34.02,634500.0,29.9627,29.9627,29.8396,29.9276,634500.0
2014-10-08 13:00:00,34.02,34.34,34.02,34.3,317300.0,29.9276,30.2091,29.9276,30.1739,317300.0
2014-10-08 13:05:00,34.3,34.31,34.07,34.07,194600.0,30.1739,30.1827,29.9715,29.9715,194600.0
2014-10-08 13:10:00,34.07,34.18,34.07,34.09,145700.0,29.9715,30.0683,29.9715,29.9891,145700.0
2014-10-08 13:15:00,34.09,34.14,34.03,34.04,185300.0,29.9891,30.0331,29.9364,29.9451,185300.0
2014-10-08 13:20:00,34.05,34.11,34.02,34.03,251500.0,29.9539,30.0067,29.9276,29.9364,251500.0
2014-10-08 13:25:00,34.02,34.21,34.02,34.15,356200.0,29.9276,30.0947,29.9276,30.0419,356200.0
2014-10-08 13:30:00,34.15,34.24,34.15,34.22,190800.0,30.0419,30.1211,30.0419,30.1035,190800.0
2014-10-08 13:35:00,34.23,34.27,34.2,34.27,211500.0,30.1123,30.1475,30.0859,30.1475,211500.0
2014-10-08 13:40:00,34.27,34.34,34.24,34.3,210000.0,30.1475,30.2091,30.1211,30.1739,210000.0
2014-10-08 13:45:00,34.29,34.54,34.29,34.53,391200.0,30.1651,30.385,30.1651,30.3762,391200.0
2014-10-08 13:50:00,34.53,34.64,34.49,34.63,335600.0,30.3762,30.473,30.341,30.4642,335600.0
2014-10-08 13:55:00,34.63,34.63,34.56,34.61,141700.0,30.4642,30.4642,30.4026,30.4466,141700.0
2014-10-08 14:00:00,34.6,34.79,34.6,34.71,286400.0,30.4378,30.6049,30.4378,30.5346,286400.0
2014-10-08 14:05:00,34.72,34.8,34.68,34.73,258600.0,30.5433,30.6137,30.5082,30.5521,258600.0
2014-10-08 14:10:00,34.73,34.88,34.73,34.83,284600.0,30.5521,30.6841,30.5521,30.6401,284600.0
2014-10-08 14:15:00,34.83,35.08,34.79,35.03,484600.0,30.6401,30.86,30.6049,30.8161,484600.0
2014-10-08 14:20:00,35.04,35.17,35.01,35.08,426200.0,30.8249,30.9392,30.7985,30.86,426200.0
2014-10-08 14:25:00,35.09,35.33,35.07,35.08,459800.0,30.8688,31.08,30.8512,30.86,459800.0
2014-10-08 14:30:00,35.07,35.2,35.06,35.13,263300.0,30.8512,30.9656,30.8424,30.904,263300.0
2014-10-08 14:35:00,35.14,35.14,34.98,34.98,242000.0,30.9128,30.9128,30.7721,30.7721,242000.0
2014-10-08 14:40:00,34.99,34.99,34.84,34.88,220100.0,30.7809,30.7809,30.6489,30.6841,220100.0
2014-10-08 14:45:00,34.89,34.93,34.72,34.72,209400.0,30.6929,30.7281,30.5433,30.5433,209400.0
2014-10-08 14:50:00,34.73,34.83,34.69,34.71,185000.0,30.5521,30.6401,30.517,30.5346,185000.0
2014-10-08 14:55:00,34.71,34.8,34.65,34.8,197100.0,30.5346,30.6137,30.4818,30.6137,197100.0
2014-10-08 15:00:00,34.8,34.91,34.77,34.86,168900.0,30.6137,30.7105,30.5873,30.6665,168900.0
2014-10-08 15:05:00,34.86,34.97,34.85,34.95,235700.0,30.6665,30.7633,30.6577,30.7457,235700.0
2014-10-08 15:10:00,34.95,34.97,34.84,34.88,265100.0,30.7457,30.7633,30.6489,30.6841,265100.0
2014-10-08 15:15:00,34.88,34.89,34.82,34.82,188300.0,30.6841,30.6929,30.6313,30.6313,188300.0
2014-10-08 15:20:00,34.81,34.87,34.79,34.82,267800.0,30.6225,30.6753,30.6049,30.6313,267800.0
2014-10-08 15:25:00,34.82,34.88,34.81,34.82,296400.0,30.6313,30.6841,30.6225,30.6313,296400.0
2014-10-08 15:30:00,34.81,34.84,34.76,34.77,319400.0,30.6225,30.6489,30.5785,30.5873,319400.0
2014-10-08 15:35:00,34.77,34.83,34.77,34.8,294300.0,30.5873,30.6401,30.5873,30.6137,294300.0
2014-10-08 15:40:00,34.8,34.81,34.79,34.8,375100.0,30.6137,30.6225,30.6049,30.6137,375100.0
2014-10-08 15:45:00,34.8,34.81,34.75,34.78,481000.0,30.6137,30.6225,30.5697,30.5961,481000.0
2014-10-08 15:50:00,34.79,34.83,34.76,34.8,606700.0,30.6049,30.6401,30.5785,30.6137,606700.0
2014-10-08 15:55:00,34.81,34.82,34.78,34.81,760100.0,30.6225,30.6313,30.5961,30.6225,760100.0
2014-10-09 09:30:00,35.51,35.94,35.46,35.58,633500.0,31.2383,31.6166,31.1943,31.2999,633500.0
2014-10-09 09:35:00,35.59,35.71,35.4,35.54,387800.0,31.3087,31.4143,31.1415,31.2647,387800.0
2014-10-09 09:40:00,35.53,35.54,35.28,35.36,438300.0,31.2559,31.2647,31.036,31.1064,438300.0
2014-10-09 09:45:00,35.35,35.37,35.15,35.17,218900.0,31.0976,31.1152,30.9216,30.9392,218900.0
2014-10-09 09:50:00,35.18,35.22,34.94,35.05,347900.0,30.948,30.9832,30.7369,30.8337,347900.0
2014-10-09 09:55:00,35.05,35.05,34.72,34.93,330800.0,30.8337,30.8337,30.5433,30.7281,330800.0
2014-10-09 10:00:00,34.93,34.99,34.82,34.94,488900.0,30.7281,30.7809,30.6313,30.7369,488900.0
2014-10-09 10:05:00,34.94,35.02,34.76,34.9,269800.0,30.7369,30.8073,30.5785,30.7017,269800.0
2014-10-09 10:10:00,34.91,35.11,34.82,35.01,287400.0,30.7105,30.8864,30.6313,30.7985,287400.0
2014-10-09 10:15:00,35.0,35.18,34.98,35.04,162500.0,30.7897,30.948,30.7721,30.8249,162500.0
2014-10-09 10:20:00,35.03,35.13,34.94,34.94,113900.0,30.8161,30.904,30.7369,30.7369,113900.0
2014-10-09 10:25:00,34.94,35.03,34.9,35.02,120300.0,30.7369,30.8161,30.7017,30.8073,120300.0
2014-10-09 10:30:00,35.01,35.01,34.75,34.75,181300.0,30.7985,30.7985,30.5697,30.5697,181300.0
2014-10-09 10:35:00,34.76,34.78,34.67,34.74,375600.0,30.5785,30.5961,30.4994,30.5609,375600.0
2014-10-09 10:40:00,34.74,34.9,34.73,34.88,316400.0,30.5609,30.7017,30.5521,30.6841,316400.0
2014-10-09 10:45:00,34.86,35.03,34.85,35.0,346500.0,30.6665,30.8161,30.6577,30.7897,346500.0
2014-10-09 10:50:00,35.0,35.02,34.95,35.0,271400.0,30.7897,30.8073,30.7457,30.7897,271400.0
2014-10-09 10:55:00,35.01,35.13,34.95,35.08,221800.0,30.7985,30.904,30.7457,30.86,221800.0
2014-10-09 11:00:00,35.08,35.08,34.89,34.93,208600.0,30.86,30.86,30.6929,30.7281,208600.0
2014-10-09 11:05:00,34.93,35.15,34.91,35.06,200400.0,30.7281,30.9216,30.7105,30.8424,200400.0
2014-10-09 11:10:00,35.04,35.15,34.95,35.06,154900.0,30.8249,30.9216,30.7457,30.8424,154900.0
2014-10-09 11:15:00,35.06,35.07,34.92,34.95,138400.0,30.8424,30.8512,30.7193,30.7457,138400.0
2014-10-09 11:20:00,34.94,35.03,34.73,34.79,282300.0,30.7369,30.8161,30.5521,30.6049,282300.0
2014-10-09 11:25:00,34.8,35.01,34.79,34.96,343800.0,30.6137,30.7985,30.6049,30.7545,343800.0
2014-10-09 11:30:00,34.97,35.01,34.91,35.0,297600.0,30.7633,30.7985,30.7105,30.7897,297600.0
2014-10-09 11:35:00,35.0,35.1,34.92,34.92,338100.0,30.7897,30.8776,30.7193,30.7193,338100.0
2014-10-09 11:40:00,34.93,34.93,34.78,34.78,214500.0,30.7281,30.7281,30.5961,30.5961,214500.0
2014-10-09 11:45:00,34.77,34.89,34.76,34.76,196600.0,30.5873,30.6929,30.5785,30.5785,196600.0
2014-10-09 11:50:00,34.76,34.81,34.57,34.58,392100.0,30.5785,30.6225,30.4114,30.4202,392100.0
2014-10-09 11:55:00,34.59,34.73,34.53,34.72,197500.0,30.429,30.5521,30.3762,30.5433,197500.0
2014-10-09 12:00:00,34.71,34.85,34.63,34.75,350000.0,30.5346,30.6577,30.4642,30.5697,350000.0
2014-10-09 12:05:00,34.75,34.82,34.68,34.72,172500.0,30.5697,30.6313,30.5082,30.5433,172500.0
2014-10-09 12:10:00,34.72,34.92,34.67,34.87,286500.0,30.5433,30.7193,30.4994,30.6753,286500.0
2014-10-09 12:15:00,34.88,35.12,34.83,34.95,967400.0,30.6841,30.8952,30.6401,30.7457,967400.0
2014-10-09 12:20:00,34.93,35.01,34.86,34.98,285500.0,30.7281,30.7985,30.6665,30.7721,285500.0
2014-10-09 12:25:00,34.98,35.0,34.77,34.81,196000.0,30.7721,30.7897,30.5873,30.6225,196000.0
2014-10-09 12:30:00,34.81,34.85,34.7,34.8,396400.0,30.6225,30.6577,30.5258,30.6137,396400.0
2014-10-09 12:35:00,34.81,34.91,34.77,34.89,146800.0,30.6225,30.7105,30.5873,30.6929,146800.0
2014-10-09 12:40:00,34.89,34.89,34.81,34.87,195700.0,30.6929,30.6929,30.6225,30.6753,195700.0
2014-10-09 12:45:00,34.86,34.89,34.8,34.86,213600.0,30.6665,30.6929,30.6137,30.6665,213600.0
2014-10-09 12:50:00,34.84,34.86,34.79,34.79,213100.0,30.6489,30.6665,30.6049,30.6049,213100.0
2014-10-09 12:55:00,34.79,34.8,34.62,34.65,409400.0,30.6049,30.6137,30.4554,30.4818,409400.0
2014-10-09 13:00:00,34.66,34.66,34.52,34.52,79100.0,30.4906,30.4906,30.3674,30.3674,79100.0
2014-10-09 13:05:00,34.52,34.59,34.3,34.36,379800.0,30.3674,30.429,30.1739,30.2267,379800.0
2014-10-09 13:10:00,34.35,34.51,34.3,34.46,249300.0,30.2179,30.3586,30.1739,30.3146,249300.0
2014-10-09 13:15:00,34.45,34.47,34.34,34.37,281300.0,30.3058,30.3234,30.2091,30.2355,281300.0
2014-10-09 13:20:00,34.37,34.47,34.36,34.44,204700.0,30.2355,30.3234,30.2267,30.297,204700.0
2014-10-09 13:25:00,34.45,34.48,34.4,34.48,114100.0,30.3058,30.3322,30.2618,30.3322,114100.0
2014-10-09 13:30:00,34.48,34.53,34.35,34.52,162600.0,30.3322,30.3762,30.2179,30.3674,162600.0
2014-10-09 13:35:00,34.52,34.6,34.45,34.51,224900.0,30.3674,30.4378,30.3058,30.3586,224900.0
2014-10-09 13:40:00,34.51,34.54,34.34,34.43,185500.0,30.3586,30.385,30.2091,30.2882,185500.0
2014-10-09 13:45:00,34.44,34.54,34.39,34.52,172700.0,30.297,30.385,30.253,30.3674,172700.0
2014-10-09 13:50:00,34.53,34.59,34.34,34.37,479000.0,30.3762,30.429,30.2091,30.2355,479000.0
2014-10-09 13:55:00,34.38,34.46,34.34,34.41,189600.0,30.2442,30.3146,30.2091,30.2706,189600.0
2014-10-09 14:00:00,34.4,34.4,34.29,34.34,181500.0,30.2618,30.2618,30.1651,30.2091,181500.0
2014-10-09 14:05:00,34.35,34.39,34.2,34.25,433700.0,30.2179,30.253,30.0859,30.1299,433700.0
2014-10-09 14:10:00,34.25,34.26,34.15,34.2,449900.0,30.1299,30.1387,30.0419,30.0859,449900.0
2014-10-09 14:15:00,34.21,34.32,34.15,34.18,236300.0,30.0947,30.1915,30.0419,30.0683,236300.0
2014-10-09 14:20:00,34.19,34.2,34.08,34.11,161400.0,30.0771,30.0859,29.9803,30.0067,161400.0
2014-10-09 14:25:00,34.1,34.21,34.04,34.05,292500.0,29.9979,30.0947,29.9451,29.9539,292500.0
2014-10-09 14:30:00,34.04,34.04,33.91,33.99,515600.0,29.9451,29.9451,29.8308,29.9012,515600.0
2014-10-09 14:35:00,33.98,34.21,33.98,34.11,354600.0,29.8924,30.0947,29.8924,30.0067,354600.0
2014-10-09 14:40:00,34.1,34.11,34.02,34.06,372800.0,29.9979,30.0067,29.9276,29.9627,372800.0
2014-10-09 14:45:00,34.06,34.06,33.87,33.89,337900.0,29.9627,29.9627,29.7956,29.8132,337900.0
2014-10-09 14:50:00,33.89,34.06,33.87,33.96,270100.0,29.8132,29.9627,29.7956,29.8748,270100.0
2014-10-09 14:55:00,33.96,33.96,33.79,33.81,286600.0,29.8748,29.8748,29.7252,29.7428,286600.0
2014-10-09 15:00:00,33.81,33.92,33.78,33.85,398700.0,29.7428,29.8396,29.7164,29.778,398700.0
2014-10-09 15:05:00,33.85,33.91,33.82,33.86,391100.0,29.778,29.8308,29.7516,29.7868,391100.0
2014-10-09 15:10:00,33.86,33.95,33.84,33.9,817500.0,29.7868,29.866,29.7692,29.822,817500.0
2014-10-09 15:15:00,33.9,33.95,33.61,33.92,987800.0,29.822,29.866,29.5669,29.8396,987800.0
2014-10-09 15:20:00,33.91,33.95,33.81,33.86,566800.0,29.8308,29.866,29.7428,29.7868,566800.0
2014-10-09 15:25:00,33.85,33.96,33.84,33.89,337300.0,29.778,29.8748,29.7692,29.8132,337300.0
2014-10-09 15:30:00,33.89,34.02,33.86,33.91,452700.0,29.8132,29.9276,29.7868,29.8308,452700.0
2014-10-09 15:35:00,33.91,34.05,33.91,33.94,419200.0,29.8308,29.9539,29.8308,29.8572,419200.0
2014-10-09 15:40:00,33.95,33.99,33.86,33.88,489200.0,29.866,29.9012,29.7868,29.8044,489200.0
2014-10-09 15:45:00,33.88,33.89,33.82,33.84,411000.0,29.8044,29.8132,29.7516,29.7692,411000.0
2014-10-09 15:50:00,33.83,33.84,33.75,33.76,530600.0,29.7604,29.7692,29.69,29.6988,530600.0
2014-10-09 15:55:00,33.75,33.79,33.71,33.71,1245600.0,29.69,29.7252,29.6548,29.6548,1245600.0
2014-10-10 09:30:00,33.81,33.85,33.45,33.65,866900.0,29.7428,29.778,29.4261,29.6021,866900.0
2014-10-10 09:35:00,33.64,34.12,33.63,34.03,557800.0,29.5933,30.0155,29.5845,29.9364,557800.0
2014-10-10 09:40:00,34.03,34.07,33.95,34.07,491400.0,29.9364,29.9715,29.866,29.9715,491400.0
2014-10-10 09:45:00,34.07,34.11,33.97,34.06,270300.0,29.9715,30.0067,29.8836,29.9627,270300.0
2014-10-10 09:50:00,34.06,34.1,33.69,33.78,401000.0,29.9627,29.9979,29.6373,29.7164,401000.0
2014-10-10 09:55:00,33.78,33.98,33.75,33.9,151700.0,29.7164,29.8924,29.69,29.822,151700.0
2014-10-10 10:00:00,33.9,33.93,33.72,33.74,257600.0,29.822,29.8484,29.6636,29.6812,257600.0
2014-10-10 10:05:00,33.74,33.75,33.45,33.45,386400.0,29.6812,29.69,29.4261,29.4261,386400.0
2014-10-10 10:10:00,33.45,33.57,33.32,33.33,550700.0,29.4261,29.5317,29.3118,29.3206,550700.0
2014-10-10 10:15:00,33.33,33.33,33.16,33.27,468400.0,29.3206,29.3206,29.171,29.2678,468400.0
2014-10-10 10:20:00,33.27,33.29,33.04,33.05,350400.0,29.2678,29.2854,29.0654,29.0742,350400.0
2014-10-10 10:25:00,33.05,33.06,32.8,32.86,574400.0,29.0742,29.083,28.8543,28.9071,574400.0
2014-10-10 10:30:00,32.86,32.87,32.71,32.85,390400.0,28.9071,28.9159,28.7751,28.8983,390400.0
2014-10-10 10:35:00,32.85,33.31,32.84,33.25,459000.0,28.8983,29.303,28.8895,29.2502,459000.0
2014-10-10 10:40:00,33.25,33.28,33.0,33.02,544800.0,29.2502,29.2766,29.0303,29.0479,544800.0
2014-10-10 10:45:00,33.02,33.18,32.99,33.12,294200.0,29.0479,29.1886,29.0215,29.1358,294200.0
2014-10-10 10:50:00,33.11,33.4,33.11,33.33,209300.0,29.127,29.3821,29.127,29.3206,209300.0
2014-10-10 10:55:00,33.34,33.42,33.29,33.35,220300.0,29.3294,29.3997,29.2854,29.3382,220300.0
2014-10-10 11:00:00,33.36,33.6,33.3,33.58,396000.0,29.347,29.5581,29.2942,29.5405,396000.0
2014-10-10 11:05:00,33.58,33.69,33.52,33.65,253900.0,29.5405,29.6373,29.4877,29.6021,253900.0
2014-10-10 11:10:00,33.65,33.66,33.51,33.54,176000.0,29.6021,29.6109,29.4789,29.5053,176000.0
2014-10-10 11:15:00,33.54,33.55,33.3,33.38,253000.0,29.5053,29.5141,29.2942,29.3645,253000.0
2014-10-10 11:20:00,33.36,33.51,33.33,33.4,285300.0,29.347,29.4789,29.3206,29.3821,285300.0
2014-10-10 11:25:00,33.42,33.47,33.3,33.42,190000.0,29.3997,29.4437,29.2942,29.3997,190000.0
2014-10-10 11:30:00,33.42,33.49,33.36,33.41,162100.0,29.3997,29.4613,29.347,29.3909,162100.0
2014-10-10 11:35:00,33.4,33.55,33.4,33.41,106200.0,29.3821,29.5141,29.3821,29.3909,106200.0
2014-10-10 11:40:00,33.4,33.41,33.29,33.33,353800.0,29.3821,29.3909,29.2854,29.3206,353800.0
2014-10-10 11:45:00,33.34,33.37,33.17,33.18,550400.0,29.3294,29.3557,29.1798,29.1886,550400.0
2014-10-10 11:50:00,33.18,33.2,33.11,33.12,481900.0,29.1886,29.2062,29.127,29.1358,481900.0
2014-10-10 11:55:00,33.11,33.2,33.02,33.05,409500.0,29.127,29.2062,29.0479,29.0742,409500.0
2014-10-10 12:00:00,33.05,33.37,33.01,33.35,385800.0,29.0742,29.3557,29.0391,29.3382,385800.0
2014-10-10 12:05:00,33.36,33.39,33.26,33.3,214700.0,29.347,29.3733,29.259,29.2942,214700.0
2014-10-10 12:10:00,33.3,33.55,33.28,33.54,222100.0,29.2942,29.5141,29.2766,29.5053,222100.0
2014-10-10 12:15:00,33.53,33.64,33.47,33.55,186700.0,29.4965,29.5933,29.4437,29.5141,186700.0
2014-10-10 12:20:00,33.55,33.59,33.45,33.59,135600.0,29.5141,29.5493,29.4261,29.5493,135600.0
2014-10-10 12:25:00,33.59,33.65,33.56,33.58,422400.0,29.5493,29.6021,29.5229,29.5405,422400.0
2014-10-10 12:30:00,33.58,33.8,33.55,33.57,390200.0,29.5405,29.734,29.5141,29.5317,390200.0
2014-10-10 12:35:00,33.57,33.64,33.5,33.54,210500.0,29.5317,29.5933,29.4701,29.5053,210500.0
2014-10-10 12:40:00,33.53,33.74,33.53,33.74,137800.0,29.4965,29.6812,29.4965,29.6812,137800.0
2014-10-10 12:45:00,33.73,33.8,33.72,33.78,171200.0,29.6724,29.734,29.6636,29.7164,171200.0
2014-10-10 12:50:00,33.78,33.94,33.75,33.82,341200.0,29.7164,29.8572,29.69,29.7516,341200.0
2014-10-10 12:55:00,33.82,33.82,33.75,33.76,108000.0,29.7516,29.7516,29.69,29.6988,108000.0
2014-10-10 13:00:00,33.75,33.87,33.75,33.79,158200.0,29.69,29.7956,29.69,29.7252,158200.0
2014-10-10 13:05:00,33.8,33.87,33.71,33.8,169700.0,29.734,29.7956,29.6548,29.734,169700.0
2014-10-10 13:10:00,33.8,33.85,33.75,33.77,64300.0,29.734,29.778,29.69,29.7076,64300.0
2014-10-10 13:15:00,33.75,33.76,33.49,33.49,281700.0,29.69,29.6988,29.4613,29.4613,281700.0
2014-10-10 13:20:00,33.5,33.53,33.35,33.39,298700.0,29.4701,29.4965,29.3382,29.3733,298700.0
2014-10-10 13:25:00,33.38,33.41,33.23,33.32,238400.0,29.3645,29.3909,29.2326,29.3118,238400.0
2014-10-10 13:30:00,33.33,33.53,33.32,33.51,176300.0,29.3206,29.4965,29.3118,29.4789,176300.0
2014-10-10 13:35:00,33.52,33.75,33.52,33.7,93400.0,29.4877,29.69,29.4877,29.6461,93400.0
2014-10-10 13:40:00,33.69,33.76,33.64,33.74,137500.0,29.6373,29.6988,29.5933,29.6812,137500.0
2014-10-10 13:45:00,33.74,33.76,33.64,33.66,140500.0,29.6812,29.6988,29.5933,29.6109,140500.0
2014-10-10 13:50:00,33.65,33.76,33.65,33.73,105300.0,29.6021,29.6988,29.6021,29.6724,105300.0
2014-10-10 13:55:00,33.73,33.81,33.72,33.79,200600.0,29.6724,29.7428,29.6636,29.7252,200600.0
2014-10-10 14:00:00,33.8,33.9,33.77,33.85,146200.0,29.734,29.822,29.7076,29.778,146200.0
2014-10-10 14:05:00,33.85,33.9,33.78,33.79,184600.0,29.778,29.822,29.7164,29.7252,184600.0
2014-10-10 14:10:00,33.79,33.81,33.69,33.73,102200.0,29.7252,29.7428,29.6373,29.6724,102200.0
2014-10-10 14:15:00,33.73,33.77,33.68,33.69,95100.0,29.6724,29.7076,29.6285,29.6373,95100.0
2014-10-10 14:20:00,33.69,33.8,33.69,33.8,164200.0,29.6373,29.734,29.6373,29.734,164200.0
2014-10-10 14:25:00,33.8,33.83,33.73,33.79,189200.0,29.734,29.7604,29.6724,29.7252,189200.0
2014-10-10 14:30:00,33.78,33.81,33.69,33.72,64500.0,29.7164,29.7428,29.6373,29.6636,64500.0
2014-10-10 14:35:00,33.72,33.73,33.66,33.66,83400.0,29.6636,29.6724,29.6109,29.6109,83400.0
2014-10-10 14:40:00,33.66,33.72,33.61,33.72,88500.0,29.6109,29.6636,29.5669,29.6636,88500.0
2014-10-10 14:45:00,33.71,33.74,33.62,33.65,86300.0,29.6548,29.6812,29.5757,29.6021,86300.0
2014-10-10 14:50:00,33.66,33.68,33.62,33.66,78800.0,29.6109,29.6285,29.5757,29.6109,78800.0
2014-10-10 14:55:00,33.66,33.7,33.57,33.59,109300.0,29.6109,29.6461,29.5317,29.5493,109300.0
2014-10-10 15:00:00,33.59,33.62,33.51,33.54,172400.0,29.5493,29.5757,29.4789,29.5053,172400.0
2014-10-10 15:05:00,33.53,33.53,33.36,33.37,377600.0,29.4965,29.4965,29.347,29.3557,377600.0
2014-10-10 15:10:00,33.36,33.44,33.3,33.34,451500.0,29.347,29.4173,29.2942,29.3294,451500.0
2014-10-10 15:15:00,33.33,33.33,33.24,33.31,215100.0,29.3206,29.3206,29.2414,29.303,215100.0
2014-10-10 15:20:00,33.31,33.35,33.24,33.28,271800.0,29.303,29.3382,29.2414,29.2766,271800.0
2014-10-10 15:25:00,33.28,33.28,33.04,33.22,592400.0,29.2766,29.2766,29.0654,29.2238,592400.0
2014-10-10 15:30:00,33.22,33.27,33.06,33.1,405600.0,29.2238,29.2678,29.083,29.1182,405600.0
2014-10-10 15:35:00,33.09,33.18,33.03,33.18,371300.0,29.1094,29.1886,29.0566,29.1886,371300.0
2014-10-10 15:40:00,33.18,33.18,33.05,33.07,356200.0,29.1886,29.1886,29.0742,29.0918,356200.0
2014-10-10 15:45:00,33.07,33.08,33.01,33.02,469400.0,29.0918,29.1006,29.0391,29.0479,469400.0
2014-10-10 15:50:00,33.02,33.02,32.92,32.92,648400.0,29.0479,29.0479,28.9599,28.9599,648400.0
2014-10-10 15:55:00,32.92,32.96,32.88,32.88,798800.0,28.9599,28.9951,28.9247,28.9247,798800.0
2014-10-13 09:30:00,33.3,33.3,32.91,33.01,570300.0,29.2942,29.2942,28.9511,29.0391,570300.0
2014-10-13 09:35:00,33.02,33.31,32.97,33.22,407800.0,29.0479,29.303,29.0039,29.2238,407800.0
2014-10-13 09:40:00,33.21,33.26,32.94,32.97,481700.0,29.215,29.259,28.9775,29.0039,481700.0
2014-10-13 09:45:00,32.98,33.0,32.6,32.62,426300.0,29.0127,29.0303,28.6784,28.696,426300.0
2014-10-13 09:50:00,32.61,32.63,31.84,31.84,784800.0,28.6872,28.7048,28.0098,28.0098,784800.0
2014-10-13 09:55:00,31.85,32.31,31.85,32.27,515200.0,28.0186,28.4233,28.0186,28.3881,515200.0
2014-10-13 10:00:00,32.27,32.61,32.25,32.54,432900.0,28.3881,28.6872,28.3705,28.6256,432900.0
2014-10-13 10:05:00,32.54,32.59,32.44,32.45,431600.0,28.6256,28.6696,28.5376,28.5464,431600.0
2014-10-13 10:10:00,32.45,32.58,32.4,32.44,252700.0,28.5464,28.6608,28.5024,28.5376,252700.0
2014-10-13 10:15:00,32.44,32.45,32.23,32.23,414100.0,28.5376,28.5464,28.3529,28.3529,414100.0
2014-10-13 10:20:00,32.22,32.31,32.14,32.2,406400.0,28.3441,28.4233,28.2737,28.3265,406400.0
2014-10-13 10:25:00,32.2,32.2,31.85,31.96,481700.0,28.3265,28.3265,28.0186,28.1154,481700.0
2014-10-13 10:30:00,31.96,32.14,31.93,32.03,485900.0,28.1154,28.2737,28.089,28.1769,485900.0
2014-10-13 10:35:00,32.03,32.1,31.97,32.08,354800.0,28.1769,28.2385,28.1242,28.2209,354800.0
2014-10-13 10:40:00,32.08,32.08,31.77,31.86,505300.0,28.2209,28.2209,27.9482,28.0274,505300.0
2014-10-13 10:45:00,31.86,31.97,31.68,31.74,561300.0,28.0274,28.1242,27.869,27.9218,561300.0
2014-10-13 10:50:00,31.76,31.98,31.75,31.98,338900.0,27.9394,28.133,27.9306,28.133,338900.0
2014-10-13 10:55:00,31.97,32.2,31.88,32.13,524600.0,28.1242,28.3265,28.045,28.2649,524600.0
2014-10-13 11:00:00,32.13,32.45,32.03,32.42,414700.0,28.2649,28.5464,28.1769,28.52,414700.0
2014-10-13 11:05:00,32.42,32.44,32.31,32.31,339200.0,28.52,28.5376,28.4233,28.4233,339200.0
2014-10-13 11:10:00,32.31,32.31,32.21,32.22,244000.0,28.4233,28.4233,28.3353,28.3441,244000.0
2014-10-13 11:15:00,32.21,32.27,32.04,32.07,190900.0,28.3353,28.3881,28.1857,28.2121,190900.0
2014-10-13 11:20:00,32.06,32.24,32.03,32.24,266000.0,28.2033,28.3617,28.1769,28.3617,266000.0
2014-10-13 11:25:00,32.24,32.3,32.04,32.06,204200.0,28.3617,28.4145,28.1857,28.2033,204200.0
2014-10-13 11:30:00,32.07,32.21,32.05,32.1,262900.0,28.2121,28.3353,28.1945,28.2385,262900.0
2014-10-13 11:35:00,32.09,32.18,31.96,32.0,441600.0,28.2297,28.3089,28.1154,28.1506,441600.0
2014-10-13 11:40:00,32.0,32.13,32.0,32.01,259300.0,28.1506,28.2649,28.1506,28.1593,259300.0
2014-10-13 11:45:00,32.01,32.06,31.92,31.95,196900.0,28.1593,28.2033,28.0802,28.1066,196900.0
2014-10-13 11:50:00,31.95,32.01,31.9,31.91,291800.0,28.1066,28.1593,28.0626,28.0714,291800.0
2014-10-13 11:55:00,31.9,31.91,31.85,31.89,243300.0,28.0626,28.0714,28.0186,28.0538,243300.0
2014-10-13 12:00:00,31.89,31.92,31.76,31.8,262500.0,28.0538,28.0802,27.9394,27.9746,262500.0
2014-10-13 12:05:00,31.8,31.81,31.63,31.64,269000.0,27.9746,27.9834,27.8251,27.8339,269000.0
2014-10-13 12:10:00,31.65,31.96,31.64,31.9,535300.0,27.8427,28.1154,27.8339,28.0626,535300.0
2014-10-13 12:15:00,31.89,32.08,31.82,32.08,268200.0,28.0538,28.2209,27.9922,28.2209,268200.0
2014-10-13 12:20:00,32.08,32.16,32.06,32.08,281300.0,28.2209,28.2913,28.2033,28.2209,281300.0
2014-10-13 12:25:00,32.09,32.21,32.08,32.21,422500.0,28.2297,28.3353,28.2209,28.3353,422500.0
2014-10-13 12:30:00,32.21,32.29,32.16,32.28,430500.0,28.3353,28.4057,28.2913,28.3969,430500.0
2014-10-13 12:35:00,32.28,32.38,32.23,32.29,557000.0,28.3969,28.4848,28.3529,28.4057,557000.0
2014-10-13 12:40:00,32.29,32.45,32.28,32.38,434700.0,28.4057,28.5464,28.3969,28.4848,434700.0
2014-10-13 12:45:00,32.38,32.39,32.3,32.34,380800.0,28.4848,28.4936,28.4145,28.4497,380800.0
2014-10-13 12:50:00,32.35,32.35,32.21,32.25,259500.0,28.4584,28.4584,28.3353,28.3705,259500.0
2014-10-13 12:55:00,32.25,32.26,32.17,32.18,271300.0,28.3705,28.3793,28.3001,28.3089,271300.0
2014-10-13 13:00:00,32.18,32.32,32.18,32.27,289600.0,28.3089,28.4321,28.3089,28.3881,289600.0
2014-10-13 13:05:00,32.28,32.3,31.97,32.03,586400.0,28.3969,28.4145,28.1242,28.1769,586400.0
2014-10-13 13:10:00,32.02,32.06,31.78,31.88,308000.0,28.1681,28.2033,27.957,28.045,308000.0
2014-10-13 13:15:00,31.88,31.93,31.68,31.81,210100.0,28.045,28.089,27.869,27.9834,210100.0
2014-10-13 13:20:00,31.8,32.0,31.8,31.94,94300.0,27.9746,28.1506,27.9746,28.0978,94300.0
2014-10-13 13:25:00,31.94,31.98,31.56,31.96,504600.0,28.0978,28.133,27.7635,28.1154,504600.0
2014-10-13 13:30:00,31.96,32.02,31.9,32.0,214600.0,28.1154,28.1681,28.0626,28.1506,214600.0
2014-10-13 13:35:00,32.0,32.08,31.79,31.85,273100.0,28.1506,28.2209,27.9658,28.0186,273100.0
2014-10-13 13:40:00,31.86,31.87,31.79,31.8,224200.0,28.0274,28.0362,27.9658,27.9746,224200.0
2014-10-13 13:45:00,31.79,31.83,31.62,31.72,219200.0,27.9658,28.001,27.8163,27.9042,219200.0
2014-10-13 13:50:00,31.72,31.8,31.7,31.73,253600.0,27.9042,27.9746,27.8866,27.913,253600.0
2014-10-13 13:55:00,31.72,31.75,31.57,31.62,236500.0,27.9042,27.9306,27.7723,27.8163,236500.0
2014-10-13 14:00:00,31.63,31.64,31.55,31.58,222500.0,27.8251,27.8339,27.7547,27.7811,222500.0
2014-10-13 14:05:00,31.58,31.67,31.57,31.63,202000.0,27.7811,27.8602,27.7723,27.8251,202000.0
2014-10-13 14:10:00,31.62,31.63,31.43,31.45,283300.0,27.8163,27.8251,27.6491,27.6667,283300.0
2014-10-13 14:15:00,31.44,31.45,31.33,31.35,200300.0,27.6579,27.6667,27.5612,27.5787,200300.0
2014-10-13 14:20:00,31.34,31.36,31.25,31.26,364400.0,27.5699,27.5875,27.4908,27.4996,364400.0
2014-10-13 14:25:00,31.26,31.29,31.18,31.2,364000.0,27.4996,27.526,27.4292,27.4468,364000.0
2014-10-13 14:30:00,31.2,31.21,30.85,30.94,690500.0,27.4468,27.4556,27.1389,27.2181,690500.0
2014-10-13 14:35:00,30.95,30.99,30.81,30.97,506900.0,27.2269,27.2621,27.1037,27.2445,506900.0
2014-10-13 14:40:00,30.98,31.0,30.8,30.91,278100.0,27.2533,27.2708,27.0949,27.1917,278100.0
2014-10-13 14:45:00,30.91,30.92,30.82,30.82,252900.0,27.1917,27.2005,27.1125,27.1125,252900.0
2014-10-13 14:50:00,30.81,30.95,30.72,30.77,409200.0,27.1037,27.2269,27.0245,27.0685,409200.0
2014-10-13 14:55:00,30.76,30.76,30.36,30.41,596600.0,27.0597,27.0597,26.7078,26.7518,596600.0
2014-10-13 15:00:00,30.41,30.5,30.27,30.36,1149800.0,26.7518,26.831,26.6287,26.7078,1149800.0
2014-10-13 15:05:00,30.36,30.36,30.12,30.26,990900.0,26.7078,26.7078,26.4967,26.6199,990900.0
2014-10-13 15:10:00,30.26,30.51,30.19,30.48,986300.0,26.6199,26.8398,26.5583,26.8134,986300.0
2014-10-13 15:15:00,30.48,30.87,30.47,30.86,998900.0,26.8134,27.1565,26.8046,27.1477,998900.0
2014-10-13 15:20:00,30.86,31.09,30.8,31.07,1129900.0,27.1477,27.35,27.0949,27.3324,1129900.0
2014-10-13 15:25:00,31.07,31.3,30.96,31.0,1044700.0,27.3324,27.5348,27.2357,27.2708,1044700.0
2014-10-13 15:30:00,31.0,31.01,30.67,30.97,947100.0,27.2708,27.2796,26.9805,27.2445,947100.0
2014-10-13 15:35:00,30.98,30.99,30.84,30.85,889400.0,27.2533,27.2621,27.1301,27.1389,889400.0
2014-10-13 15:40:00,30.85,31.0,30.79,30.8,880400.0,27.1389,27.2708,27.0861,27.0949,880400.0
2014-10-13 15:45:00,30.8,31.03,30.8,30.98,1889400.0,27.0949,27.2972,27.0949,27.2533,1889400.0
2014-10-13 15:50:00,30.98,31.0,30.88,30.95,1081400.0,27.2533,27.2708,27.1653,27.2269,1081400.0
2014-10-13 15:55:00,30.95,30.98,30.87,30.9,1895400.0,27.2269,27.2533,27.1565,27.1829,1895400.0
2014-10-14 09:30:00,31.71,32.63,31.62,32.41,1435900.0,27.8954,28.7048,27.8163,28.5112,1435900.0
2014-10-14 09:35:00,32.41,32.46,31.38,31.51,1047500.0,28.5112,28.5552,27.6051,27.7195,1047500.0
2014-10-14 09:40:00,31.5,31.73,31.28,31.68,819600.0,27.7107,27.913,27.5172,27.869,819600.0
2014-10-14 09:45:00,31.67,31.87,31.54,31.74,454100.0,27.8602,28.0362,27.7459,27.9218,454100.0
2014-10-14 09:50:00,31.73,31.88,31.72,31.81,375300.0,27.913,28.045,27.9042,27.9834,375300.0
2014-10-14 09:55:00,31.82,31.94,31.64,31.86,457400.0,27.9922,28.0978,27.8339,28.0274,457400.0
2014-10-14 10:00:00,31.86,31.87,31.73,31.83,510300.0,28.0274,28.0362,27.913,28.001,510300.0
2014-10-14 10:05:00,31.82,32.25,31.8,32.24,641100.0,27.9922,28.3705,27.9746,28.3617,641100.0
2014-10-14 10:10:00,32.19,32.34,32.04,32.32,384700.0,28.3177,28.4497,28.1857,28.4321,384700.0
2014-10-14 10:15:00,32.31,32.48,32.22,32.24,480600.0,28.4233,28.5728,28.3441,28.3617,480600.0
2014-10-14 10:20:00,32.25,32.33,32.14,32.17,442700.0,28.3705,28.4409,28.2737,28.3001,442700.0
2014-10-14 10:25:00,32.17,32.4,32.16,32.35,404400.0,28.3001,28.5024,28.2913,28.4584,404400.0
2014-10-14 10:30:00,32.35,32.37,32.19,32.21,232900.0,28.4584,28.476,28.3177,28.3353,232900.0
2014-10-14 10:35:00,32.21,32.36,32.21,32.28,212300.0,28.3353,28.4672,28.3353,28.3969,212300.0
2014-10-14 10:40:00,32.29,32.59,32.29,32.59,399100.0,28.4057,28.6696,28.4057,28.6696,399100.0
2014-10-14 10:45:00,32.59,32.64,32.48,32.6,436200.0,28.6696,28.7136,28.5728,28.6784,436200.0
2014-10-14 10:50:00,32.59,32.76,32.59,32.67,552200.0,28.6696,28.8191,28.6696,28.74,552200.0
2014-10-14 10:55:00,32.67,32.67,32.48,32.53,297200.0,28.74,28.74,28.5728,28.6168,297200.0
2014-10-14 11:00:00,32.53,32.67,32.51,32.61,290500.0,28.6168,28.74,28.5992,28.6872,290500.0
2014-10-14 11:05:00,32.6,32.83,32.6,32.78,330100.0,28.6784,28.8807,28.6784,28.8367,330100.0
2014-10-14 11:10:00,32.78,32.88,32.74,32.8,282100.0,28.8367,28.9247,28.8015,28.8543,282100.0
2014-10-14 11:15:00,32.8,32.98,32.8,32.85,517500.0,28.8543,29.0127,28.8543,28.8983,517500.0
2014-10-14 11:20:00,32.84,32.84,32.65,32.79,597100.0,28.8895,28.8895,28.7224,28.8455,597100.0
2014-10-14 11:25:00,32.79,32.8,32.7,32.8,476300.0,28.8455,28.8543,28.7663,28.8543,476300.0
2014-10-14 11:30:00,32.79,32.91,32.74,32.87,549900.0,28.8455,28.9511,28.8015,28.9159,549900.0
2014-10-14 11:35:00,32.86,33.02,32.86,32.97,252100.0,28.9071,29.0479,28.9071,29.0039,252100.0
2014-10-14 11:40:00,32.98,33.02,32.93,33.01,477200.0,29.0127,29.0479,28.9687,29.0391,477200.0
2014-10-14 11:45:00,33.01,33.15,32.97,33.01,319000.0,29.0391,29.1622,29.0039,29.0391,319000.0
2014-10-14 11:50:00,33.01,33.03,32.95,33.0,185700.0,29.0391,29.0566,28.9863,29.0303,185700.0
2014-10-14 11:55:00,32.99,33.08,32.92,33.01,186800.0,29.0215,29.1006,28.9599,29.0391,186800.0
2014-10-14 12:00:00,33.02,33.06,33.0,33.04,168200.0,29.0479,29.083,29.0303,29.0654,168200.0
2014-10-14 12:05:00,33.04,33.2,33.0,33.2,274900.0,29.0654,29.2062,29.0303,29.2062,274900.0
2014-10-14 12:10:00,33.2,33.27,33.03,33.17,196400.0,29.2062,29.2678,29.0566,29.1798,196400.0
2014-10-14 12:15:00,33.17,33.21,33.03,33.11,280500.0,29.1798,29.215,29.0566,29.127,280500.0
2014-10-14 12:20:00,33.1,33.16,33.04,33.09,180800.0,29.1182,29.171,29.0654,29.1094,180800.0
2014-10-14 12:25:00,33.11,33.11,32.97,32.97,203900.0,29.127,29.127,29.0039,29.0039,203900.0
2014-10-14 12:30:00,32.98,33.0,32.8,32.83,176100.0,29.0127,29.0303,28.8543,28.8807,176100.0
2014-10-14 12:35:00,32.82,32.87,32.64,32.66,282700.0,28.8719,28.9159,28.7136,28.7312,282700.0
2014-10-14 12:40:00,32.66,32.97,32.64,32.97,237400.0,28.7312,29.0039,28.7136,29.0039,237400.0
2014-10-14 12:45:00,32.97,33.02,32.86,32.96,138800.0,29.0039,29.0479,28.9071,28.9951,138800.0
2014-10-14 12:50:00,32.96,32.99,32.9,32.96,110600.0,28.9951,29.0215,28.9423,28.9951,110600.0
2014-10-14 12:55:00,32.96,33.02,32.86,32.86,178300.0,28.9951,29.0479,28.9071,28.9071,178300.0
2014-10-14 13:00:00,32.86,32.86,32.67,32.75,296500.0,28.9071,28.9071,28.74,28.8103,296500.0
2014-10-14 13:05:00,32.75,32.89,32.74,32.81,290700.0,28.8103,28.9335,28.8015,28.8631,290700.0
2014-10-14 13:10:00,32.81,32.99,32.8,32.99,109000.0,28.8631,29.0215,28.8543,29.0215,109000.0
2014-10-14 13:15:00,32.99,33.07,32.86,32.95,166100.0,29.0215,29.0918,28.9071,28.9863,166100.0
2014-10-14 13:20:00,32.95,32.97,32.76,32.78,128700.0,28.9863,29.0039,28.8191,28.8367,128700.0
2014-10-14 13:25:00,32.81,32.88,32.72,32.78,80200.0,28.8631,28.9247,28.7839,28.8367,80200.0
2014-10-14 13:30:00,32.77,32.88,32.71,32.88,64400.0,28.8279,28.9247,28.7751,28.9247,64400.0
2014-10-14 13:35:00,32.89,32.89,32.64,32.65,123600.0,28.9335,28.9335,28.7136,28.7224,123600.0
2014-10-14 13:40:00,32.65,32.72,32.6,32.61,322300.0,28.7224,28.7839,28.6784,28.6872,322300.0
2014-10-14 13:45:00,32.6,32.73,32.48,32.68,249600.0,28.6784,28.7927,28.5728,28.7488,249600.0
2014-10-14 13:50:00,32.67,32.71,32.58,32.62,128600.0,28.74,28.7751,28.6608,28.696,128600.0
2014-10-14 13:55:00,32.61,32.63,32.54,32.6,195300.0,28.6872,28.7048,28.6256,28.6784,195300.0
2014-10-14 14:00:00,32.6,32.73,32.58,32.7,127600.0,28.6784,28.7927,28.6608,28.7663,127600.0
2014-10-14 14:05:00,32.71,32.73,32.48,32.58,178000.0,28.7751,28.7927,28.5728,28.6608,178000.0
2014-10-14 14:10:00,32.58,32.7,32.57,32.69,122100.0,28.6608,28.7663,28.652,28.7575,122100.0
2014-10-14 14:15:00,32.69,32.75,32.58,32.74,150800.0,28.7575,28.8103,28.6608,28.8015,150800.0
2014-10-14 14:20:00,32.72,32.86,32.58,32.61,188900.0,28.7839,28.9071,28.6608,28.6872,188900.0
2014-10-14 14:25:00,32.6,32.65,32.56,32.58,95900.0,28.6784,28.7224,28.6432,28.6608,95900.0
2014-10-14 14:30:00,32.58,32.69,32.46,32.46,99800.0,28.6608,28.7575,28.5552,28.5552,99800.0
2014-10-14 14:35:00,32.47,32.61,32.43,32.56,99600.0,28.564,28.6872,28.5288,28.6432,99600.0
2014-10-14 14:40:00,32.57,32.79,32.55,32.79,133300.0,28.652,28.8455,28.6344,28.8455,133300.0
2014-10-14 14:45:00,32.8,32.83,32.71,32.79,140900.0,28.8543,28.8807,28.7751,28.8455,140900.0
2014-10-14 14:50:00,32.8,32.83,32.56,32.68,225000.0,28.8543,28.8807,28.6432,28.7488,225000.0
2014-10-14 14:55:00,32.68,32.84,32.61,32.71,249100.0,28.7488,28.8895,28.6872,28.7751,249100.0
2014-10-14 15:00:00,32.72,32.8,32.64,32.65,177200.0,28.7839,28.8543,28.7136,28.7224,177200.0
2014-10-14 15:05:00,32.65,32.73,32.55,32.7,323500.0,28.7224,28.7927,28.6344,28.7663,323500.0
2014-10-14 15:10:00,32.69,32.82,32.69,32.81,290100.0,28.7575,28.8719,28.7575,28.8631,290100.0
2014-10-14 15:15:00,32.81,32.85,32.71,32.77,202800.0,28.8631,28.8983,28.7751,28.8279,202800.0
2014-10-14 15:20:00,32.76,32.77,32.53,32.58,274600.0,28.8191,28.8279,28.6168,28.6608,274600.0
2014-10-14 15:25:00,32.59,32.77,32.57,32.75,228200.0,28.6696,28.8279,28.652,28.8103,228200.0
2014-10-14 15:30:00,32.75,32.78,32.57,32.58,235300.0,28.8103,28.8367,28.652,28.6608,235300.0
2014-10-14 15:35:00,32.57,32.84,32.57,32.82,376900.0,28.652,28.8895,28.652,28.8719,376900.0
2014-10-14 15:40:00,32.82,32.84,32.65,32.68,376800.0,28.8719,28.8895,28.7224,28.7488,376800.0
2014-10-14 15:45:00,32.67,32.85,32.66,32.82,635500.0,28.74,28.8983,28.7312,28.8719,635500.0
2014-10-14 15:50:00,32.82,32.88,32.74,32.75,651100.0,28.8719,28.9247,28.8015,28.8103,651100.0
2014-10-14 15:55:00,32.75,32.8,32.7,32.78,600300.0,28.8103,28.8543,28.7663,28.8367,600300.0
2014-10-15 09:30:00,31.08,31.33,30.43,31.31,1495200.0,27.3412,27.5612,26.7694,27.5436,1495200.0
2014-10-15 09:35:00,31.3,31.32,31.0,31.17,388500.0,27.5348,27.5524,27.2708,27.4204,388500.0
2014-10-15 09:40:00,31.16,31.89,30.98,31.85,786600.0,27.4116,28.0538,27.2533,28.0186,786600.0
2014-10-15 09:45:00,31.85,32.65,31.65,32.63,633400.0,28.0186,28.7224,27.8427,28.7048,633400.0
2014-10-15 09:50:00,32.63,32.67,32.06,32.52,661700.0,28.7048,28.74,28.2033,28.608,661700.0
2014-10-15 09:55:00,32.53,32.8,32.23,32.8,275700.0,28.6168,28.8543,28.3529,28.8543,275700.0
2014-10-15 10:00:00,32.8,33.5,32.77,32.96,749900.0,28.8543,29.4701,28.8279,28.9951,749900.0
2014-10-15 10:05:00,32.96,33.08,32.74,32.81,629000.0,28.9951,29.1006,28.8015,28.8631,629000.0
2014-10-15 10:10:00,32.81,33.23,32.6,33.22,613200.0,28.8631,29.2326,28.6784,29.2238,613200.0
2014-10-15 10:15:00,33.2,33.23,32.52,32.71,531600.0,29.2062,29.2326,28.608,28.7751,531600.0
2014-10-15 10:20:00,32.7,32.86,32.52,32.73,336000.0,28.7663,28.9071,28.608,28.7927,336000.0
2014-10-15 10:25:00,32.71,32.78,32.58,32.71,332700.0,28.7751,28.8367,28.6608,28.7751,332700.0
2014-10-15 10:30:00,32.71,32.72,32.41,32.47,465700.0,28.7751,28.7839,28.5112,28.564,465700.0
2014-10-15 10:35:00,32.46,32.83,32.43,32.75,381600.0,28.5552,28.8807,28.5288,28.8103,381600.0
2014-10-15 10:40:00,32.73,32.82,32.59,32.59,429000.0,28.7927,28.8719,28.6696,28.6696,429000.0
2014-10-15 10:45:00,32.59,32.6,31.84,32.1,1032900.0,28.6696,28.6784,28.0098,28.2385,1032900.0
2014-10-15 10:50:00,32.1,32.45,32.09,32.31,745200.0,28.2385,28.5464,28.2297,28.4233,745200.0
2014-10-15 10:55:00,32.29,32.42,31.95,32.41,653500.0,28.4057,28.52,28.1066,28.5112,653500.0
2014-10-15 11:00:00,32.4,32.82,32.21,32.66,487000.0,28.5024,28.8719,28.3353,28.7312,487000.0
2014-10-15 11:05:00,32.62,32.94,32.58,32.76,316000.0,28.696,28.9775,28.6608,28.8191,316000.0
2014-10-15 11:10:00,32.77,32.81,32.55,32.59,357200.0,28.8279,28.8631,28.6344,28.6696,357200.0
2014-10-15 11:15:00,32.59,32.62,32.19,32.19,337000.0,28.6696,28.696,28.3177,28.3177,337000.0
2014-10-15 11:20:00,32.18,32.27,31.63,31.73,709800.0,28.3089,28.3881,27.8251,27.913,709800.0
2014-10-15 11:25:00,31.73,31.87,31.35,31.62,613100.0,27.913,28.0362,27.5787,27.8163,613100.0
2014-10-15 11:30:00,31.61,31.95,31.54,31.72,578000.0,27.8075,28.1066,27.7459,27.9042,578000.0
2014-10-15 11:35:00,31.71,31.74,31.56,31.57,357800.0,27.8954,27.9218,27.7635,27.7723,357800.0
2014-10-15 11:40:00,31.57,31.63,31.45,31.45,460400.0,27.7723,27.8251,27.6667,27.6667,460400.0
2014-10-15 11:45:00,31.45,31.55,31.28,31.33,345400.0,27.6667,27.7547,27.5172,27.5612,345400.0
2014-10-15 11:50:00,31.34,31.46,31.31,31.37,434000.0,27.5699,27.6755,27.5436,27.5963,434000.0
2014-10-15 11:55:00,31.38,31.56,31.38,31.46,248200.0,27.6051,27.7635,27.6051,27.6755,248200.0
2014-10-15 12:00:00,31.46,31.55,31.37,31.46,210400.0,27.6755,27.7547,27.5963,27.6755,210400.0
2014-10-15 12:05:00,31.47,31.58,31.21,31.21,332700.0,27.6843,27.7811,27.4556,27.4556,332700.0
2014-10-15 12:10:00,31.22,31.28,31.05,31.07,474000.0,27.4644,27.5172,27.3148,27.3324,474000.0
2014-10-15 12:15:00,31.07,31.23,31.02,31.06,293100.0,27.3324,27.4732,27.2884,27.3236,293100.0
2014-10-15 12:20:00,31.06,31.61,31.05,31.41,536600.0,27.3236,27.8075,27.3148,27.6315,536600.0
2014-10-15 12:25:00,31.41,31.59,31.34,31.38,261600.0,27.6315,27.7899,27.5699,27.6051,261600.0
2014-10-15 12:30:00,31.37,31.59,31.33,31.43,168900.0,27.5963,27.7899,27.5612,27.6491,168900.0
2014-10-15 12:35:00,31.43,31.66,31.37,31.52,199800.0,27.6491,27.8515,27.5963,27.7283,199800.0
2014-10-15 12:40:00,31.52,31.58,31.27,31.38,207400.0,27.7283,27.7811,27.5084,27.6051,207400.0
2014-10-15 12:45:00,31.38,31.55,31.33,31.44,243300.0,27.6051,27.7547,27.5612,27.6579,243300.0
2014-10-15 12:50:00,31.44,31.55,31.35,31.47,279500.0,27.6579,27.7547,27.5787,27.6843,279500.0
2014-10-15 12:55:00,31.48,31.6,31.34,31.36,283200.0,27.6931,27.7987,27.5699,27.5875,283200.0
2014-10-15 13:00:00,31.36,31.55,31.31,31.54,280900.0,27.5875,27.7547,27.5436,27.7459,280900.0
2014-10-15 13:05:00,31.53,31.66,31.39,31.57,247400.0,27.7371,27.8515,27.6139,27.7723,247400.0
2014-10-15 13:10:00,31.57,31.58,31.33,31.34,588600.0,27.7723,27.7811,27.5612,27.5699,588600.0
2014-10-15 13:15:00,31.34,31.39,31.3,31.32,358700.0,27.5699,27.6139,27.5348,27.5524,358700.0
2014-10-15 13:20:00,31.32,31.45,31.24,31.35,408500.0,27.5524,27.6667,27.482,27.5787,408500.0
2014-10-15 13:25:00,31.35,31.4,31.2,31.24,368400.0,27.5787,27.6227,27.4468,27.482,368400.0
2014-10-15 13:30:00,31.24,31.61,31.2,31.53,378700.0,27.482,27.8075,27.4468,27.7371,378700.0
2014-10-15 13:35:00,31.53,31.63,31.47,31.6,395400.0,27.7371,27.8251,27.6843,27.7987,395400.0
2014-10-15 13:40:00,31.6,31.66,31.49,31.52,259700.0,27.7987,27.8515,27.7019,27.7283,259700.0
2014-10-15 13:45:00,31.52,31.57,31.48,31.56,405400.0,27.7283,27.7723,27.6931,27.7635,405400.0
2014-10-15 13:50:00,31.55,31.58,31.45,31.5,227400.0,27.7547,27.7811,27.6667,27.7107,227400.0
2014-10-15 13:55:00,31.5,31.58,31.41,31.44,320000.0,27.7107,27.7811,27.6315,27.6579,320000.0
2014-10-15 14:00:00,31.45,31.62,31.41,31.44,405300.0,27.6667,27.8163,27.6315,27.6579,405300.0
2014-10-15 14:05:00,31.44,31.69,31.44,31.58,167400.0,27.6579,27.8778,27.6579,27.7811,167400.0
2014-10-15 14:10:00,31.58,31.96,31.57,31.86,343600.0,27.7811,28.1154,27.7723,28.0274,343600.0
2014-10-15 14:15:00,31.86,32.05,31.85,31.95,299400.0,28.0274,28.1945,28.0186,28.1066,299400.0
2014-10-15 14:20:00,31.93,32.0,31.7,31.79,245800.0,28.089,28.1506,27.8866,27.9658,245800.0
2014-10-15 14:25:00,31.79,31.88,31.55,31.67,246000.0,27.9658,28.045,27.7547,27.8602,246000.0
2014-10-15 14:30:00,31.66,31.91,31.6,31.82,237500.0,27.8515,28.0714,27.7987,27.9922,237500.0
2014-10-15 14:35:00,31.83,32.24,31.83,32.23,432200.0,28.001,28.3617,28.001,28.3529,432200.0
2014-10-15 14:40:00,32.23,32.51,32.1,32.15,551500.0,28.3529,28.5992,28.2385,28.2825,551500.0
2014-10-15 14:45:00,32.15,32.25,31.91,32.06,242600.0,28.2825,28.3705,28.0714,28.2033,242600.0
2014-10-15 14:50:00,32.03,32.21,32.03,32.07,207600.0,28.1769,28.3353,28.1769,28.2121,207600.0
2014-10-15 14:55:00,32.07,32.1,31.92,31.98,198500.0,28.2121,28.2385,28.0802,28.133,198500.0
2014-10-15 15:00:00,31.99,32.04,31.92,31.95,254100.0,28.1418,28.1857,28.0802,28.1066,254100.0
2014-10-15 15:05:00,31.94,32.11,31.84,32.0,342800.0,28.0978,28.2473,28.0098,28.1506,342800.0
2014-10-15 15:10:00,31.99,32.13,31.93,32.0,359000.0,28.1418,28.2649,28.089,28.1506,359000.0
2014-10-15 15:15:00,31.99,31.99,31.68,31.75,378700.0,28.1418,28.1418,27.869,27.9306,378700.0
2014-10-15 15:20:00,31.76,31.83,31.69,31.83,320700.0,27.9394,28.001,27.8778,28.001,320700.0
2014-10-15 15:25:00,31.83,32.25,31.82,32.23,566700.0,28.001,28.3705,27.9922,28.3529,566700.0
2014-10-15 15:30:00,32.23,32.33,32.15,32.19,540400.0,28.3529,28.4409,28.2825,28.3177,540400.0
2014-10-15 15:35:00,32.2,32.62,32.19,32.53,856800.0,28.3265,28.696,28.3177,28.6168,856800.0
2014-10-15 15:40:00,32.54,32.71,32.4,32.62,652600.0,28.6256,28.7751,28.5024,28.696,652600.0
2014-10-15 15:45:00,32.61,32.62,32.2,32.22,571800.0,28.6872,28.696,28.3265,28.3441,571800.0
2014-10-15 15:50:00,32.23,32.41,32.21,32.4,568700.0,28.3529,28.5112,28.3353,28.5024,568700.0
2014-10-15 15:55:00,32.41,32.48,32.32,32.4,890100.0,28.5112,28.5728,28.4321,28.5024,890100.0
2014-10-16 09:30:00,31.3,32.78,31.25,32.73,1139800.0,27.5348,28.8367,27.4908,28.7927,1139800.0
2014-10-16 09:35:00,32.72,33.03,32.47,32.89,589800.0,28.7839,29.0566,28.564,28.9335,589800.0
2014-10-16 09:40:00,32.9,33.73,32.88,33.09,1180200.0,28.9423,29.6724,28.9247,29.1094,1180200.0
2014-10-16 09:45:00,33.07,33.2,32.65,33.13,673200.0,29.0918,29.2062,28.7224,29.1446,673200.0
2014-10-16 09:50:00,33.17,33.69,33.03,33.61,486100.0,29.1798,29.6373,29.0566,29.5669,486100.0
2014-10-16 09:55:00,33.63,33.63,33.02,33.31,485100.0,29.5845,29.5845,29.0479,29.303,485100.0
2014-10-16 10:00:00,33.28,33.38,32.76,32.98,295400.0,29.2766,29.3645,28.8191,29.0127,295400.0
2014-10-16 10:05:00,32.97,33.06,32.52,32.59,375200.0,29.0039,29.083,28.608,28.6696,375200.0
2014-10-16 10:10:00,32.59,32.59,32.04,32.26,842100.0,28.6696,28.6696,28.1857,28.3793,842100.0
2014-10-16 10:15:00,32.25,32.51,32.13,32.5,527000.0,28.3705,28.5992,28.2649,28.5904,527000.0
2014-10-16 10:20:00,32.49,33.03,32.44,32.46,729900.0,28.5816,29.0566,28.5376,28.5552,729900.0
2014-10-16 10:25:00,32.49,32.58,32.18,32.5,297400.0,28.5816,28.6608,28.3089,28.5904,297400.0
2014-10-16 10:30:00,32.48,32.77,32.36,32.71,350700.0,28.5728,28.8279,28.4672,28.7751,350700.0
2014-10-16 10:35:00,32.71,32.82,32.5,32.66,551300.0,28.7751,28.8719,28.5904,28.7312,551300.0
2014-10-16 10:40:00,32.67,32.79,32.48,32.67,334100.0,28.74,28.8455,28.5728,28.74,334100.0
2014-10-16 10:45:00,32.69,33.09,32.62,33.0,528700.0,28.7575,29.1094,28.696,29.0303,528700.0
2014-10-16 10:50:00,33.01,33.27,32.91,33.02,490800.0,29.0391,29.2678,28.9511,29.0479,490800.0
2014-10-16 10:55:00,33.03,33.15,32.83,32.98,333100.0,29.0566,29.1622,28.8807,29.0127,333100.0
2014-10-16 11:00:00,32.98,33.16,32.84,32.98,363500.0,29.0127,29.171,28.8895,29.0127,363500.0
2014-10-16 11:05:00,32.98,33.08,32.73,32.84,349700.0,29.0127,29.1006,28.7927,28.8895,349700.0
2014-10-16 11:10:00,32.83,33.02,32.75,32.8,236200.0,28.8807,29.0479,28.8103,28.8543,236200.0
2014-10-16 11:15:00,32.8,33.12,32.74,32.99,241300.0,28.8543,29.1358,28.8015,29.0215,241300.0
2014-10-16 11:20:00,32.99,33.25,32.92,33.22,326000.0,29.0215,29.2502,28.9599,29.2238,326000.0
2014-10-16 11:25:00,33.23,33.47,33.18,33.41,286700.0,29.2326,29.4437,29.1886,29.3909,286700.0
2014-10-16 11:30:00,33.41,33.49,33.1,33.1,405400.0,29.3909,29.4613,29.1182,29.1182,405400.0
2014-10-16 11:35:00,33.13,33.21,32.96,32.98,211800.0,29.1446,29.215,28.9951,29.0127,211800.0
2014-10-16 11:40:00,32.98,33.16,32.95,32.99,185900.0,29.0127,29.171,28.9863,29.0215,185900.0
2014-10-16 11:45:00,32.99,33.04,32.77,32.8,161200.0,29.0215,29.0654,28.8279,28.8543,161200.0
2014-10-16 11:50:00,32.79,32.92,32.62,32.76,198300.0,28.8455,28.9599,28.696,28.8191,198300.0
2014-10-16 11:55:00,32.75,32.86,32.61,32.7,187400.0,28.8103,28.9071,28.6872,28.7663,187400.0
2014-10-16 12:00:00,32.71,32.78,32.51,32.66,333600.0,28.7751,28.8367,28.5992,28.7312,333600.0
2014-10-16 12:05:00,32.67,32.82,32.67,32.7,187400.0,28.74,28.8719,28.74,28.7663,187400.0
2014-10-16 12:10:00,32.7,32.74,32.53,32.67,254700.0,28.7663,28.8015,28.6168,28.74,254700.0
2014-10-16 12:15:00,32.67,32.68,32.43,32.6,263400.0,28.74,28.7488,28.5288,28.6784,263400.0
2014-10-16 12:20:00,32.6,32.82,32.6,32.72,338900.0,28.6784,28.8719,28.6784,28.7839,338900.0
2014-10-16 12:25:00,32.71,32.76,32.59,32.62,316900.0,28.7751,28.8191,28.6696,28.696,316900.0
2014-10-16 12:30:00,32.62,32.7,32.61,32.7,134400.0,28.696,28.7663,28.6872,28.7663,134400.0
2014-10-16 12:35:00,32.7,32.73,32.62,32.66,130300.0,28.7663,28.7927,28.696,28.7312,130300.0
2014-10-16 12:40:00,32.66,32.88,32.62,32.85,177500.0,28.7312,28.9247,28.696,28.8983,177500.0
2014-10-16 12:45:00,32.85,33.15,32.84,33.12,480300.0,28.8983,29.1622,28.8895,29.1358,480300.0
2014-10-16 12:50:00,33.12,33.39,33.12,33.32,323800.0,29.1358,29.3733,29.1358,29.3118,323800.0
2014-10-16 12:55:00,33.32,33.57,33.3,33.52,458900.0,29.3118,29.5317,29.2942,29.4877,458900.0
2014-10-16 13:00:00,33.52,33.62,33.38,33.52,271700.0,29.4877,29.5757,29.3645,29.4877,271700.0
2014-10-16 13:05:00,33.53,33.7,33.3,33.64,436500.0,29.4965,29.6461,29.2942,29.5933,436500.0
2014-10-16 13:10:00,33.63,33.68,33.48,33.66,222700.0,29.5845,29.6285,29.4525,29.6109,222700.0
2014-10-16 13:15:00,33.67,33.69,33.48,33.59,272200.0,29.6197,29.6373,29.4525,29.5493,272200.0
2014-10-16 13:20:00,33.58,33.61,33.4,33.49,204600.0,29.5405,29.5669,29.3821,29.4613,204600.0
2014-10-16 13:25:00,33.49,33.63,33.46,33.52,216100.0,29.4613,29.5845,29.4349,29.4877,216100.0
2014-10-16 13:30:00,33.52,33.67,33.49,33.6,143100.0,29.4877,29.6197,29.4613,29.5581,143100.0
2014-10-16 13:35:00,33.61,33.91,33.55,33.85,234700.0,29.5669,29.8308,29.5141,29.778,234700.0
2014-10-16 13:40:00,33.84,33.95,33.8,33.92,252100.0,29.7692,29.866,29.734,29.8396,252100.0
2014-10-16 13:45:00,33.92,34.12,33.92,34.0,331300.0,29.8396,30.0155,29.8396,29.91,331300.0
2014-10-16 13:50:00,34.0,34.01,33.71,33.83,343000.0,29.91,29.9188,29.6548,29.7604,343000.0
2014-10-16 13:55:00,33.83,33.93,33.5,33.53,186000.0,29.7604,29.8484,29.4701,29.4965,186000.0
2014-10-16 14:00:00,33.52,33.7,33.49,33.55,213700.0,29.4877,29.6461,29.4613,29.5141,213700.0
2014-10-16 14:05:00,33.54,33.58,33.4,33.51,258600.0,29.5053,29.5405,29.3821,29.4789,258600.0
2014-10-16 14:10:00,33.52,33.62,33.43,33.49,140400.0,29.4877,29.5757,29.4085,29.4613,140400.0
2014-10-16 14:15:00,33.48,33.65,33.48,33.55,186700.0,29.4525,29.6021,29.4525,29.5141,186700.0
2014-10-16 14:20:00,33.55,33.62,33.48,33.61,180000.0,29.5141,29.5757,29.4525,29.5669,180000.0
2014-10-16 14:25:00,33.6,33.78,33.56,33.66,209600.0,29.5581,29.7164,29.5229,29.6109,209600.0
2014-10-16 14:30:00,33.65,33.79,33.6,33.66,125400.0,29.6021,29.7252,29.5581,29.6109,125400.0
2014-10-16 14:35:00,33.66,33.78,33.66,33.76,195800.0,29.6109,29.7164,29.6109,29.6988,195800.0
2014-10-16 14:40:00,33.75,33.77,33.55,33.56,175600.0,29.69,29.7076,29.5141,29.5229,175600.0
2014-10-16 14:45:00,33.55,33.55,33.31,33.31,203900.0,29.5141,29.5141,29.303,29.303,203900.0
2014-10-16 14:50:00,33.31,33.36,33.19,33.24,327800.0,29.303,29.347,29.1974,29.2414,327800.0
2014-10-16 14:55:00,33.25,33.4,33.25,33.29,210700.0,29.2502,29.3821,29.2502,29.2854,210700.0
2014-10-16 15:00:00,33.29,33.5,33.26,33.3,161900.0,29.2854,29.4701,29.259,29.2942,161900.0
2014-10-16 15:05:00,33.3,33.36,33.19,33.21,313400.0,29.2942,29.347,29.1974,29.215,313400.0
2014-10-16 15:10:00,33.21,33.46,33.2,33.45,361000.0,29.215,29.4349,29.2062,29.4261,361000.0
2014-10-16 15:15:00,33.46,33.5,33.2,33.2,260100.0,29.4349,29.4701,29.2062,29.2062,260100.0
2014-10-16 15:20:00,33.2,33.38,33.2,33.36,252300.0,29.2062,29.3645,29.2062,29.347,252300.0
2014-10-16 15:25:00,33.36,33.51,33.31,33.5,297200.0,29.347,29.4789,29.303,29.4701,297200.0
2014-10-16 15:30:00,33.51,33.59,33.49,33.49,348600.0,29.4789,29.5493,29.4613,29.4613,348600.0
2014-10-16 15:35:00,33.49,33.54,33.32,33.33,318200.0,29.4613,29.5053,29.3118,29.3206,318200.0
2014-10-16 15:40:00,33.33,33.52,33.32,33.5,287500.0,29.3206,29.4877,29.3118,29.4701,287500.0
2014-10-16 15:45:00,33.5,33.59,33.49,33.54,329200.0,29.4701,29.5493,29.4613,29.5053,329200.0
2014-10-16 15:50:00,33.54,33.65,33.52,33.53,536200.0,29.5053,29.6021,29.4877,29.4965,536200.0
2014-10-16 15:55:00,33.53,33.54,33.26,33.3,1328800.0,29.4965,29.5053,29.259,29.2942,1328800.0
2014-10-17 09:30:00,35.11,35.11,34.25,34.52,1015900.0,30.8864,30.8864,30.1299,30.3674,1015900.0
2014-10-17 09:35:00,34.51,34.85,34.43,34.59,536700.0,30.3586,30.6577,30.2882,30.429,536700.0
2014-10-17 09:40:00,34.59,34.83,34.39,34.71,727200.0,30.429,30.6401,30.253,30.5346,727200.0
2014-10-17 09:45:00,34.71,34.99,34.7,34.92,619200.0,30.5346,30.7809,30.5258,30.7193,619200.0
2014-10-17 09:50:00,34.93,35.14,34.92,35.0,420100.0,30.7281,30.9128,30.7193,30.7897,420100.0
2014-10-17 09:55:00,35.0,35.07,34.94,34.95,284000.0,30.7897,30.8512,30.7369,30.7457,284000.0
2014-10-17 10:00:00,34.95,35.01,34.87,34.94,446000.0,30.7457,30.7985,30.6753,30.7369,446000.0
2014-10-17 10:05:00,34.94,34.99,34.68,34.75,368000.0,30.7369,30.7809,30.5082,30.5697,368000.0
2014-10-17 10:10:00,34.74,34.78,34.59,34.68,249200.0,30.5609,30.5961,30.429,30.5082,249200.0
2014-10-17 10:15:00,34.68,34.89,34.62,34.73,319200.0,30.5082,30.6929,30.4554,30.5521,319200.0
2014-10-17 10:20:00,34.73,34.95,34.67,34.92,351600.0,30.5521,30.7457,30.4994,30.7193,351600.0
2014-10-17 10:25:00,34.93,35.05,34.85,35.05,343800.0,30.7281,30.8337,30.6577,30.8337,343800.0
2014-10-17 10:30:00,35.06,35.07,34.89,34.89,379300.0,30.8424,30.8512,30.6929,30.6929,379300.0
2014-10-17 10:35:00,34.89,34.92,34.8,34.81,397000.0,30.6929,30.7193,30.6137,30.6225,397000.0
2014-10-17 10:40:00,34.81,34.9,34.73,34.73,260900.0,30.6225,30.7017,30.5521,30.5521,260900.0
2014-10-17 10:45:00,34.74,34.75,34.69,34.7,332300.0,30.5609,30.5697,30.517,30.5258,332300.0
2014-10-17 10:50:00,34.7,34.75,34.59,34.64,206100.0,30.5258,30.5697,30.429,30.473,206100.0
2014-10-17 10:55:00,34.65,34.78,34.65,34.71,199300.0,30.4818,30.5961,30.4818,30.5346,199300.0
2014-10-17 11:00:00,34.7,34.78,34.69,34.76,159100.0,30.5258,30.5961,30.517,30.5785,159100.0
2014-10-17 11:05:00,34.77,34.79,34.68,34.75,142700.0,30.5873,30.6049,30.5082,30.5697,142700.0
2014-10-17 11:10:00,34.76,34.83,34.69,34.76,272300.0,30.5785,30.6401,30.517,30.5785,272300.0
2014-10-17 11:15:00,34.75,34.8,34.69,34.72,131600.0,30.5697,30.6137,30.517,30.5433,131600.0
2014-10-17 11:20:00,34.73,34.81,34.7,34.8,279100.0,30.5521,30.6225,30.5258,30.6137,279100.0
2014-10-17 11:25:00,34.8,34.9,34.79,34.87,147000.0,30.6137,30.7017,30.6049,30.6753,147000.0
2014-10-17 11:30:00,34.87,34.95,34.74,34.94,168200.0,30.6753,30.7457,30.5609,30.7369,168200.0
2014-10-17 11:35:00,34.93,34.96,34.86,34.94,122200.0,30.7281,30.7545,30.6665,30.7369,122200.0
2014-10-17 11:40:00,34.95,34.95,34.85,34.89,126700.0,30.7457,30.7457,30.6577,30.6929,126700.0
2014-10-17 11:45:00,34.9,35.0,34.89,34.97,269900.0,30.7017,30.7897,30.6929,30.7633,269900.0
2014-10-17 11:50:00,34.98,35.0,34.88,34.98,195300.0,30.7721,30.7897,30.6841,30.7721,195300.0
2014-10-17 11:55:00,34.98,34.99,34.83,34.84,193200.0,30.7721,30.7809,30.6401,30.6489,193200.0
2014-10-17 12:00:00,34.83,34.93,34.81,34.92,116900.0,30.6401,30.7281,30.6225,30.7193,116900.0
2014-10-17 12:05:00,34.92,34.97,34.86,34.94,112000.0,30.7193,30.7633,30.6665,30.7369,112000.0
2014-10-17 12:10:00,34.94,34.95,34.8,34.87,167000.0,30.7369,30.7457,30.6137,30.6753,167000.0
2014-10-17 12:15:00,34.87,34.91,34.8,34.82,153600.0,30.6753,30.7105,30.6137,30.6313,153600.0
2014-10-17 12:20:00,34.82,34.87,34.7,34.77,230100.0,30.6313,30.6753,30.5258,30.5873,230100.0
2014-10-17 12:25:00,34.76,34.82,34.7,34.8,293000.0,30.5785,30.6313,30.5258,30.6137,293000.0
2014-10-17 12:30:00,34.8,34.88,34.73,34.76,178200.0,30.6137,30.6841,30.5521,30.5785,178200.0
2014-10-17 12:35:00,34.76,34.87,34.75,34.77,110800.0,30.5785,30.6753,30.5697,30.5873,110800.0
2014-10-17 12:40:00,34.78,34.83,34.69,34.77,280900.0,30.5961,30.6401,30.517,30.5873,280900.0
2014-10-17 12:45:00,34.77,34.79,34.7,34.72,140300.0,30.5873,30.6049,30.5258,30.5433,140300.0
2014-10-17 12:50:00,34.72,34.72,34.59,34.67,237100.0,30.5433,30.5433,30.429,30.4994,237100.0
2014-10-17 12:55:00,34.67,34.8,34.66,34.7,143200.0,30.4994,30.6137,30.4906,30.5258,143200.0
2014-10-17 13:00:00,34.7,34.78,34.65,34.65,130400.0,30.5258,30.5961,30.4818,30.4818,130400.0
2014-10-17 13:05:00,34.65,34.75,34.62,34.63,255500.0,30.4818,30.5697,30.4554,30.4642,255500.0
2014-10-17 13:10:00,34.63,34.69,34.57,34.63,207900.0,30.4642,30.517,30.4114,30.4642,207900.0
2014-10-17 13:15:00,34.64,34.71,34.62,34.64,126300.0,30.473,30.5346,30.4554,30.473,126300.0
2014-10-17 13:20:00,34.64,34.64,34.52,34.53,186500.0,30.473,30.473,30.3674,30.3762,186500.0
2014-10-17 13:25:00,34.53,34.58,34.42,34.47,274000.0,30.3762,30.4202,30.2794,30.3234,274000.0
2014-10-17 13:30:00,34.48,34.49,34.4,34.4,229800.0,30.3322,30.341,30.2618,30.2618,229800.0
2014-10-17 13:35:00,34.4,34.55,34.35,34.53,211900.0,30.2618,30.3938,30.2179,30.3762,211900.0
2014-10-17 13:40:00,34.52,34.54,34.46,34.49,171100.0,30.3674,30.385,30.3146,30.341,171100.0
2014-10-17 13:45:00,34.5,34.52,34.38,34.39,152300.0,30.3498,30.3674,30.2442,30.253,152300.0
2014-10-17 13:50:00,34.39,34.48,34.36,34.48,120900.0,30.253,30.3322,30.2267,30.3322,120900.0
2014-10-17 13:55:00,34.48,34.5,34.36,34.45,112100.0,30.3322,30.3498,30.2267,30.3058,112100.0
2014-10-17 14:00:00,34.44,34.44,34.25,34.29,212500.0,30.297,30.297,30.1299,30.1651,212500.0
2014-10-17 14:05:00,34.29,34.35,34.15,34.23,134300.0,30.1651,30.2179,30.0419,30.1123,134300.0
2014-10-17 14:10:00,34.23,34.35,34.15,34.29,222300.0,30.1123,30.2179,30.0419,30.1651,222300.0
2014-10-17 14:15:00,34.3,34.38,34.23,34.23,127800.0,30.1739,30.2442,30.1123,30.1123,127800.0
2014-10-17 14:20:00,34.23,34.3,34.19,34.29,138700.0,30.1123,30.1739,30.0771,30.1651,138700.0
2014-10-17 14:25:00,34.3,34.4,34.27,34.4,176200.0,30.1739,30.2618,30.1475,30.2618,176200.0
2014-10-17 14:30:00,34.4,34.55,34.37,34.43,163900.0,30.2618,30.3938,30.2355,30.2882,163900.0
2014-10-17 14:35:00,34.43,34.45,34.3,34.32,108900.0,30.2882,30.3058,30.1739,30.1915,108900.0
2014-10-17 14:40:00,34.33,34.54,34.33,34.48,170700.0,30.2003,30.385,30.2003,30.3322,170700.0
2014-10-17 14:45:00,34.47,34.47,34.34,34.42,159100.0,30.3234,30.3234,30.2091,30.2794,159100.0
2014-10-17 14:50:00,34.41,34.43,34.3,34.31,163200.0,30.2706,30.2882,30.1739,30.1827,163200.0
2014-10-17 14:55:00,34.31,34.34,34.28,34.33,154300.0,30.1827,30.2091,30.1563,30.2003,154300.0
2014-10-17 15:00:00,34.34,34.35,34.21,34.26,284900.0,30.2091,30.2179,30.0947,30.1387,284900.0
2014-10-17 15:05:00,34.25,34.38,34.24,34.29,212500.0,30.1299,30.2442,30.1211,30.1651,212500.0
2014-10-17 15:10:00,34.29,34.54,34.29,34.54,203400.0,30.1651,30.385,30.1651,30.385,203400.0
2014-10-17 15:15:00,34.53,34.55,34.4,34.4,181200.0,30.3762,30.3938,30.2618,30.2618,181200.0
2014-10-17 15:20:00,34.4,34.43,34.36,34.4,197100.0,30.2618,30.2882,30.2267,30.2618,197100.0
2014-10-17 15:25:00,34.41,34.44,34.33,34.35,168500.0,30.2706,30.297,30.2003,30.2179,168500.0
2014-10-17 15:30:00,34.35,34.48,34.33,34.4,190600.0,30.2179,30.3322,30.2003,30.2618,190600.0
2014-10-17 15:35:00,34.4,34.41,34.35,34.36,205600.0,30.2618,30.2706,30.2179,30.2267,205600.0
2014-10-17 15:40:00,34.37,34.45,34.32,34.43,240900.0,30.2355,30.3058,30.1915,30.2882,240900.0
2014-10-17 15:45:00,34.43,34.51,34.37,34.38,285800.0,30.2882,30.3586,30.2355,30.2442,285800.0
2014-10-17 15:50:00,34.37,34.4,34.3,34.38,364600.0,30.2355,30.2618,30.1739,30.2442,364600.0
2014-10-17 15:55:00,34.39,34.44,34.37,34.38,580100.0,30.253,30.297,30.2355,30.2442,580100.0
2014-10-20 09:30:00,35.51,35.54,35.02,35.18,573700.0,31.2383,31.2647,30.8073,30.948,573700.0
2014-10-20 09:35:00,35.18,35.31,35.02,35.26,276100.0,30.948,31.0624,30.8073,31.0184,276100.0
2014-10-20 09:40:00,35.27,35.38,35.19,35.29,530100.0,31.0272,31.124,30.9568,31.0448,530100.0
2014-10-20 09:45:00,35.29,35.49,35.17,35.17,647600.0,31.0448,31.2207,30.9392,30.9392,647600.0
2014-10-20 09:50:00,35.18,35.26,35.02,35.02,552700.0,30.948,31.0184,30.8073,30.8073,552700.0
2014-10-20 09:55:00,35.02,35.4,35.01,35.37,364000.0,30.8073,31.1415,30.7985,31.1152,364000.0
2014-10-20 10:00:00,35.37,35.45,35.21,35.39,333500.0,31.1152,31.1855,30.9744,31.1328,333500.0
2014-10-20 10:05:00,35.4,35.47,35.27,35.28,354700.0,31.1415,31.2031,31.0272,31.036,354700.0
2014-10-20 10:10:00,35.26,35.4,35.26,35.35,314600.0,31.0184,31.1415,31.0184,31.0976,314600.0
2014-10-20 10:15:00,35.34,35.4,35.23,35.28,229800.0,31.0888,31.1415,30.992,31.036,229800.0
2014-10-20 10:20:00,35.29,35.5,35.27,35.49,233500.0,31.0448,31.2295,31.0272,31.2207,233500.0
2014-10-20 10:25:00,35.48,35.65,35.45,35.55,365700.0,31.2119,31.3615,31.1855,31.2735,365700.0
2014-10-20 10:30:00,35.55,35.65,35.41,35.43,225100.0,31.2735,31.3615,31.1503,31.1679,225100.0
2014-10-20 10:35:00,35.43,35.57,35.37,35.39,235800.0,31.1679,31.2911,31.1152,31.1328,235800.0
2014-10-20 10:40:00,35.39,35.5,35.34,35.45,170300.0,31.1328,31.2295,31.0888,31.1855,170300.0
2014-10-20 10:45:00,35.46,35.51,35.35,35.36,128400.0,31.1943,31.2383,31.0976,31.1064,128400.0
2014-10-20 10:50:00,35.36,35.42,35.28,35.41,175800.0,31.1064,31.1591,31.036,31.1503,175800.0
2014-10-20 10:55:00,35.4,35.55,35.37,35.54,190100.0,31.1415,31.2735,31.1152,31.2647,190100.0
2014-10-20 11:00:00,35.53,35.54,35.46,35.49,172100.0,31.2559,31.2647,31.1943,31.2207,172100.0
2014-10-20 11:05:00,35.5,35.61,35.48,35.57,145400.0,31.2295,31.3263,31.2119,31.2911,145400.0
2014-10-20 11:10:00,35.59,35.64,35.44,35.61,245800.0,31.3087,31.3527,31.1767,31.3263,245800.0
2014-10-20 11:15:00,35.61,35.69,35.58,35.66,283500.0,31.3263,31.3967,31.2999,31.3703,283500.0
2014-10-20 11:20:00,35.65,35.72,35.59,35.71,116400.0,31.3615,31.4231,31.3087,31.4143,116400.0
2014-10-20 11:25:00,35.71,35.73,35.59,35.61,147600.0,31.4143,31.4319,31.3087,31.3263,147600.0
2014-10-20 11:30:00,35.61,35.71,35.55,35.67,218900.0,31.3263,31.4143,31.2735,31.3791,218900.0
2014-10-20 11:35:00,35.66,35.73,35.64,35.68,110600.0,31.3703,31.4319,31.3527,31.3879,110600.0
2014-10-20 11:40:00,35.67,35.68,35.58,35.59,170700.0,31.3791,31.3879,31.2999,31.3087,170700.0
2014-10-20 11:45:00,35.59,35.6,35.42,35.48,240700.0,31.3087,31.3175,31.1591,31.2119,240700.0
2014-10-20 11:50:00,35.48,35.51,35.36,35.49,216500.0,31.2119,31.2383,31.1064,31.2207,216500.0
2014-10-20 11:55:00,35.5,35.56,35.48,35.53,221600.0,31.2295,31.2823,31.2119,31.2559,221600.0
2014-10-20 12:00:00,35.54,35.55,35.43,35.47,210700.0,31.2647,31.2735,31.1679,31.2031,210700.0
2014-10-20 12:05:00,35.47,35.52,35.42,35.47,136200.0,31.2031,31.2471,31.1591,31.2031,136200.0
2014-10-20 12:10:00,35.48,35.53,35.43,35.47,126000.0,31.2119,31.2559,31.1679,31.2031,126000.0
2014-10-20 12:15:00,35.47,35.53,35.46,35.5,186400.0,31.2031,31.2559,31.1943,31.2295,186400.0
2014-10-20 12:20:00,35.5,35.53,35.47,35.49,339200.0,31.2295,31.2559,31.2031,31.2207,339200.0
2014-10-20 12:25:00,35.5,35.51,35.46,35.5,465700.0,31.2295,31.2383,31.1943,31.2295,465700.0
2014-10-20 12:30:00,35.49,35.5,35.39,35.48,213000.0,31.2207,31.2295,31.1328,31.2119,213000.0
2014-10-20 12:35:00,35.47,35.47,35.22,35.23,218400.0,31.2031,31.2031,30.9832,30.992,218400.0
2014-10-20 12:40:00,35.23,35.29,35.2,35.23,201700.0,30.992,31.0448,30.9656,30.992,201700.0
2014-10-20 12:45:00,35.23,35.33,35.22,35.33,131500.0,30.992,31.08,30.9832,31.08,131500.0
2014-10-20 12:50:00,35.34,35.34,35.29,35.32,122100.0,31.0888,31.0888,31.0448,31.0712,122100.0
2014-10-20 12:55:00,35.31,35.31,35.2,35.23,172600.0,31.0624,31.0624,30.9656,30.992,172600.0
2014-10-20 13:00:00,35.23,35.31,35.23,35.3,145700.0,30.992,31.0624,30.992,31.0536,145700.0
2014-10-20 13:05:00,35.3,35.4,35.24,35.4,115400.0,31.0536,31.1415,31.0008,31.1415,115400.0
2014-10-20 13:10:00,35.4,35.49,35.35,35.49,180900.0,31.1415,31.2207,31.0976,31.2207,180900.0
2014-10-20 13:15:00,35.49,35.55,35.44,35.52,129700.0,31.2207,31.2735,31.1767,31.2471,129700.0
2014-10-20 13:20:00,35.52,35.54,35.47,35.48,157900.0,31.2471,31.2647,31.2031,31.2119,157900.0
2014-10-20 13:25:00,35.47,35.66,35.45,35.65,278300.0,31.2031,31.3703,31.1855,31.3615,278300.0
2014-10-20 13:30:00,35.66,35.67,35.59,35.6,243500.0,31.3703,31.3791,31.3087,31.3175,243500.0
2014-10-20 13:35:00,35.6,35.78,35.6,35.66,232300.0,31.3175,31.4758,31.3175,31.3703,232300.0
2014-10-20 13:40:00,35.67,35.68,35.54,35.57,114300.0,31.3791,31.3879,31.2647,31.2911,114300.0
2014-10-20 13:45:00,35.57,35.6,35.54,35.55,80300.0,31.2911,31.3175,31.2647,31.2735,80300.0
2014-10-20 13:50:00,35.54,35.69,35.53,35.68,163000.0,31.2647,31.3967,31.2559,31.3879,163000.0
2014-10-20 13:55:00,35.67,35.73,35.67,35.72,195200.0,31.3791,31.4319,31.3791,31.4231,195200.0
2014-10-20 14:00:00,35.71,35.9,35.7,35.9,258000.0,31.4143,31.5814,31.4055,31.5814,258000.0
2014-10-20 14:05:00,35.89,35.93,35.75,35.76,192800.0,31.5726,31.6078,31.4494,31.4582,192800.0
2014-10-20 14:10:00,35.76,35.82,35.71,35.74,89400.0,31.4582,31.511,31.4143,31.4406,89400.0
2014-10-20 14:15:00,35.74,35.83,35.71,35.8,153200.0,31.4406,31.5198,31.4143,31.4934,153200.0
2014-10-20 14:20:00,35.79,35.86,35.75,35.75,72100.0,31.4846,31.5462,31.4494,31.4494,72100.0
2014-10-20 14:25:00,35.75,35.77,35.7,35.75,151900.0,31.4494,31.467,31.4055,31.4494,151900.0
2014-10-20 14:30:00,35.76,35.82,35.71,35.72,102500.0,31.4582,31.511,31.4143,31.4231,102500.0
2014-10-20 14:35:00,35.72,35.86,35.7,35.85,102400.0,31.4231,31.5462,31.4055,31.5374,102400.0
2014-10-20 14:40:00,35.85,35.93,35.79,35.89,129700.0,31.5374,31.6078,31.4846,31.5726,129700.0
2014-10-20 14:45:00,35.89,35.98,35.88,35.89,230600.0,31.5726,31.6518,31.5638,31.5726,230600.0
2014-10-20 14:50:00,35.89,35.95,35.8,35.92,168600.0,31.5726,31.6254,31.4934,31.599,168600.0
2014-10-20 14:55:00,35.92,35.94,35.84,35.93,126500.0,31.599,31.6166,31.5286,31.6078,126500.0
2014-10-20 15:00:00,35.94,36.05,35.92,36.0,291200.0,31.6166,31.7134,31.599,31.6694,291200.0
2014-10-20 15:05:00,36.01,36.12,35.99,36.11,309300.0,31.6782,31.7749,31.6606,31.7661,309300.0
2014-10-20 15:10:00,36.11,36.13,36.03,36.06,311800.0,31.7661,31.7837,31.6958,31.7222,311800.0
2014-10-20 15:15:00,36.06,36.08,35.97,35.97,245400.0,31.7222,31.7397,31.643,31.643,245400.0
2014-10-20 15:20:00,35.97,35.97,35.84,35.85,347300.0,31.643,31.643,31.5286,31.5374,347300.0
2014-10-20 15:25:00,35.85,35.91,35.83,35.9,244300.0,31.5374,31.5902,31.5198,31.5814,244300.0
2014-10-20 15:30:00,35.9,35.97,35.84,35.91,251500.0,31.5814,31.643,31.5286,31.5902,251500.0
2014-10-20 15:35:00,35.91,35.92,35.86,35.89,203900.0,31.5902,31.599,31.5462,31.5726,203900.0
2014-10-20 15:40:00,35.88,35.97,35.86,35.96,191100.0,31.5638,31.643,31.5462,31.6342,191100.0
2014-10-20 15:45:00,35.97,36.0,35.94,35.97,249300.0,31.643,31.6694,31.6166,31.643,249300.0
2014-10-20 15:50:00,35.97,36.03,35.97,36.02,280900.0,31.643,31.6958,31.643,31.687,280900.0
2014-10-20 15:55:00,36.03,36.1,35.99,36.03,498100.0,31.6958,31.7573,31.6606,31.6958,498100.0
2014-10-21 09:30:00,36.77,37.32,36.7,37.29,1013500.0,32.3467,32.8306,32.2852,32.8042,1013500.0
2014-10-21 09:35:00,37.3,37.31,37.08,37.15,531100.0,32.813,32.8218,32.6195,32.681,531100.0
2014-10-21 09:40:00,37.14,37.24,37.0,37.2,662000.0,32.6722,32.7602,32.5491,32.725,662000.0
2014-10-21 09:45:00,37.2,37.42,37.14,37.31,676000.0,32.725,32.9186,32.6722,32.8218,676000.0
2014-10-21 09:50:00,37.32,37.55,37.32,37.48,579800.0,32.8306,33.0329,32.8306,32.9713,579800.0
2014-10-21 09:55:00,37.49,37.59,37.41,37.5,320400.0,32.9801,33.0681,32.9098,32.9889,320400.0
2014-10-21 10:00:00,37.5,37.53,37.24,37.27,413500.0,32.9889,33.0153,32.7602,32.7866,413500.0
2014-10-21 10:05:00,37.28,37.39,37.24,37.31,309600.0,32.7954,32.8922,32.7602,32.8218,309600.0
2014-10-21 10:10:00,37.31,37.38,37.23,37.26,317500.0,32.8218,32.8834,32.7514,32.7778,317500.0
2014-10-21 10:15:00,37.26,37.28,37.06,37.13,495200.0,32.7778,32.7954,32.6019,32.6634,495200.0
2014-10-21 10:20:00,37.13,37.17,37.03,37.1,339600.0,32.6634,32.6986,32.5755,32.637,339600.0
2014-10-21 10:25:00,37.09,37.23,37.06,37.22,201200.0,32.6282,32.7514,32.6019,32.7426,201200.0
2014-10-21 10:30:00,37.22,37.33,37.12,37.19,283200.0,32.7426,32.8394,32.6546,32.7162,283200.0
2014-10-21 10:35:00,37.19,37.21,37.09,37.09,192200.0,32.7162,32.7338,32.6282,32.6282,192200.0
2014-10-21 10:40:00,37.1,37.23,37.08,37.22,298200.0,32.637,32.7514,32.6195,32.7426,298200.0
2014-10-21 10:45:00,37.23,37.39,37.21,37.26,249900.0,32.7514,32.8922,32.7338,32.7778,249900.0
2014-10-21 10:50:00,37.27,37.46,37.25,37.46,228800.0,32.7866,32.9537,32.769,32.9537,228800.0
2014-10-21 10:55:00,37.45,37.59,37.38,37.42,434000.0,32.9449,33.0681,32.8834,32.9186,434000.0
2014-10-21 11:00:00,37.41,37.5,37.32,37.32,217600.0,32.9098,32.9889,32.8306,32.8306,217600.0
2014-10-21 11:05:00,37.32,37.51,37.31,37.45,206500.0,32.8306,32.9977,32.8218,32.9449,206500.0
2014-10-21 11:10:00,37.44,37.45,37.3,37.35,135600.0,32.9361,32.9449,32.813,32.857,135600.0
2014-10-21 11:15:00,37.35,37.43,37.32,37.37,159100.0,32.857,32.9273,32.8306,32.8746,159100.0
2014-10-21 11:20:00,37.37,37.46,37.33,37.39,180500.0,32.8746,32.9537,32.8394,32.8922,180500.0
2014-10-21 11:25:00,37.39,37.44,37.21,37.22,196700.0,32.8922,32.9361,32.7338,32.7426,196700.0
2014-10-21 11:30:00,37.22,37.26,37.17,37.21,220800.0,32.7426,32.7778,32.6986,32.7338,220800.0
2014-10-21 11:35:00,37.21,37.22,37.13,37.15,257900.0,32.7338,32.7426,32.6634,32.681,257900.0
2014-10-21 11:40:00,37.14,37.32,37.13,37.24,167800.0,32.6722,32.8306,32.6634,32.7602,167800.0
2014-10-21 11:45:00,37.25,37.35,37.24,37.33,261500.0,32.769,32.857,32.7602,32.8394,261500.0
2014-10-21 11:50:00,37.33,37.37,37.26,37.3,129200.0,32.8394,32.8746,32.7778,32.813,129200.0
2014-10-21 11:55:00,37.3,37.38,37.27,37.34,148200.0,32.813,32.8834,32.7866,32.8482,148200.0
2014-10-21 12:00:00,37.33,37.37,37.23,37.28,136600.0,32.8394,32.8746,32.7514,32.7954,136600.0
2014-10-21 12:05:00,37.28,37.32,37.26,37.31,171400.0,32.7954,32.8306,32.7778,32.8218,171400.0
2014-10-21 12:10:00,37.31,37.36,37.23,37.24,113600.0,32.8218,32.8658,32.7514,32.7602,113600.0
2014-10-21 12:15:00,37.23,37.33,37.17,37.27,161400.0,32.7514,32.8394,32.6986,32.7866,161400.0
2014-10-21 12:20:00,37.27,37.27,37.14,37.17,183000.0,32.7866,32.7866,32.6722,32.6986,183000.0
2014-10-21 12:25:00,37.16,37.23,37.12,37.16,123300.0,32.6898,32.7514,32.6546,32.6898,123300.0
2014-10-21 12:30:00,37.17,37.17,37.05,37.05,181400.0,32.6986,32.6986,32.5931,32.5931,181400.0
2014-10-21 12:35:00,37.05,37.1,36.94,36.96,356600.0,32.5931,32.637,32.4963,32.5139,356600.0
2014-10-21 12:40:00,36.97,37.05,36.93,36.94,128500.0,32.5227,32.5931,32.4875,32.4963,128500.0
2014-10-21 12:45:00,36.95,36.99,36.9,36.92,96900.0,32.5051,32.5403,32.4611,32.4787,96900.0
2014-10-21 12:50:00,36.92,36.98,36.91,36.93,131900.0,32.4787,32.5315,32.4699,32.4875,131900.0
2014-10-21 12:55:00,36.93,37.0,36.8,37.0,248000.0,32.4875,32.5491,32.3731,32.5491,248000.0
2014-10-21 13:00:00,36.99,37.03,36.93,37.0,172100.0,32.5403,32.5755,32.4875,32.5491,172100.0
2014-10-21 13:05:00,36.99,37.0,36.92,36.96,120100.0,32.5403,32.5491,32.4787,32.5139,120100.0
2014-10-21 13:10:00,36.95,37.01,36.88,36.94,133200.0,32.5051,32.5579,32.4435,32.4963,133200.0
2014-10-21 13:15:00,36.94,37.0,36.93,37.0,216000.0,32.4963,32.5491,32.4875,32.5491,216000.0
2014-10-21 13:20:00,37.0,37.05,36.89,36.92,162500.0,32.5491,32.5931,32.4523,32.4787,162500.0
2014-10-21 13:25:00,36.92,37.0,36.91,36.95,86100.0,32.4787,32.5491,32.4699,32.5051,86100.0
2014-10-21 13:30:00,36.95,37.15,36.95,37.12,220500.0,32.5051,32.681,32.5051,32.6546,220500.0
2014-10-21 13:35:00,37.12,37.15,37.08,37.14,183600.0,32.6546,32.681,32.6195,32.6722,183600.0
2014-10-21 13:40:00,37.14,37.23,37.13,37.2,218200.0,32.6722,32.7514,32.6634,32.725,218200.0
2014-10-21 13:45:00,37.2,37.2,37.02,37.06,249400.0,32.725,32.725,32.5667,32.6019,249400.0
2014-10-21 13:50:00,37.05,37.16,37.05,37.07,150700.0,32.5931,32.6898,32.5931,32.6107,150700.0
2014-10-21 13:55:00,37.07,37.09,37.01,37.07,79300.0,32.6107,32.6282,32.5579,32.6107,79300.0
2014-10-21 14:00:00,37.07,37.14,37.07,37.11,86200.0,32.6107,32.6722,32.6107,32.6458,86200.0
2014-10-21 14:05:00,37.11,37.22,37.08,37.17,235800.0,32.6458,32.7426,32.6195,32.6986,235800.0
2014-10-21 14:10:00,37.18,37.25,37.17,37.25,255500.0,32.7074,32.769,32.6986,32.769,255500.0
2014-10-21 14:15:00,37.25,37.27,37.16,37.16,175400.0,32.769,32.7866,32.6898,32.6898,175400.0
2014-10-21 14:20:00,37.16,37.19,37.09,37.09,112100.0,32.6898,32.7162,32.6282,32.6282,112100.0
2014-10-21 14:25:00,37.09,37.16,37.04,37.16,138000.0,32.6282,32.6898,32.5843,32.6898,138000.0
2014-10-21 14:30:00,37.16,37.16,37.06,37.13,129900.0,32.6898,32.6898,32.6019,32.6634,129900.0
2014-10-21 14:35:00,37.14,37.21,37.09,37.2,111900.0,32.6722,32.7338,32.6282,32.725,111900.0
2014-10-21 14:40:00,37.2,37.23,37.15,37.19,117300.0,32.725,32.7514,32.681,32.7162,117300.0
2014-10-21 14:45:00,37.19,37.2,37.06,37.11,146800.0,32.7162,32.725,32.6019,32.6458,146800.0
2014-10-21 14:50:00,37.11,37.19,37.11,37.16,131400.0,32.6458,32.7162,32.6458,32.6898,131400.0
2014-10-21 14:55:00,37.15,37.18,37.09,37.09,89800.0,32.681,32.7074,32.6282,32.6282,89800.0
2014-10-21 15:00:00,37.08,37.15,37.08,37.13,139900.0,32.6195,32.681,32.6195,32.6634,139900.0
2014-10-21 15:05:00,37.14,37.15,37.1,37.15,156400.0,32.6722,32.681,32.637,32.681,156400.0
2014-10-21 15:10:00,37.15,37.23,37.15,37.21,218100.0,32.681,32.7514,32.681,32.7338,218100.0
2014-10-21 15:15:00,37.2,37.26,37.15,37.24,197400.0,32.725,32.7778,32.681,32.7602,197400.0
2014-10-21 15:20:00,37.24,37.34,37.22,37.29,223700.0,32.7602,32.8482,32.7426,32.8042,223700.0
2014-10-21 15:25:00,37.28,37.38,37.27,37.36,152500.0,32.7954,32.8834,32.7866,32.8658,152500.0
2014-10-21 15:30:00,37.36,37.37,37.31,37.34,192500.0,32.8658,32.8746,32.8218,32.8482,192500.0
2014-10-21 15:35:00,37.34,37.39,37.29,37.32,277300.0,32.8482,32.8922,32.8042,32.8306,277300.0
2014-10-21 15:40:00,37.33,37.37,37.28,37.32,209200.0,32.8394,32.8746,32.7954,32.8306,209200.0
2014-10-21 15:45:00,37.33,37.45,37.33,37.4,369000.0,32.8394,32.9449,32.8394,32.901,369000.0
2014-10-21 15:50:00,37.4,37.42,37.37,37.41,352900.0,32.901,32.9186,32.8746,32.9098,352900.0
2014-10-21 15:55:00,37.42,37.51,37.42,37.47,834600.0,32.9186,32.9977,32.9186,32.9625,834600.0
2014-10-22 09:30:00,37.66,37.67,37.3,37.37,514400.0,33.1297,33.1385,32.813,32.8746,514400.0
2014-10-22 09:35:00,37.38,37.57,37.26,37.46,385600.0,32.8834,33.0505,32.7778,32.9537,385600.0
2014-10-22 09:40:00,37.45,37.73,37.45,37.67,326000.0,32.9449,33.1913,32.9449,33.1385,326000.0
2014-10-22 09:45:00,37.66,37.71,37.56,37.62,234900.0,33.1297,33.1737,33.0417,33.0945,234900.0
2014-10-22 09:50:00,37.62,37.85,37.59,37.64,359000.0,33.0945,33.2968,33.0681,33.1121,359000.0
2014-10-22 09:55:00,37.64,37.69,37.49,37.64,249400.0,33.1121,33.1561,32.9801,33.1121,249400.0
2014-10-22 10:00:00,37.64,37.66,37.42,37.42,334400.0,33.1121,33.1297,32.9186,32.9186,334400.0
2014-10-22 10:05:00,37.42,37.43,37.31,37.32,167300.0,32.9186,32.9273,32.8218,32.8306,167300.0
2014-10-22 10:10:00,37.31,37.42,37.25,37.32,253300.0,32.8218,32.9186,32.769,32.8306,253300.0
2014-10-22 10:15:00,37.32,37.57,37.3,37.53,247200.0,32.8306,33.0505,32.813,33.0153,247200.0
2014-10-22 10:20:00,37.53,37.6,37.51,37.52,143500.0,33.0153,33.0769,32.9977,33.0065,143500.0
2014-10-22 10:25:00,37.52,37.57,37.44,37.44,124900.0,33.0065,33.0505,32.9361,32.9361,124900.0
2014-10-22 10:30:00,37.44,37.56,37.3,37.56,214100.0,32.9361,33.0417,32.813,33.0417,214100.0
2014-10-22 10:35:00,37.55,37.57,37.37,37.56,178000.0,33.0329,33.0505,32.8746,33.0417,178000.0
2014-10-22 10:40:00,37.56,37.7,37.55,37.69,305400.0,33.0417,33.1649,33.0329,33.1561,305400.0
2014-10-22 10:45:00,37.69,37.75,37.59,37.63,162100.0,33.1561,33.2089,33.0681,33.1033,162100.0
2014-10-22 10:50:00,37.64,37.78,37.61,37.68,203800.0,33.1121,33.2352,33.0857,33.1473,203800.0
2014-10-22 10:55:00,37.68,37.69,37.58,37.65,121100.0,33.1473,33.1561,33.0593,33.1209,121100.0
2014-10-22 11:00:00,37.64,37.74,37.63,37.69,102900.0,33.1121,33.2001,33.1033,33.1561,102900.0
2014-10-22 11:05:00,37.69,37.74,37.66,37.74,81900.0,33.1561,33.2001,33.1297,33.2001,81900.0
2014-10-22 11:10:00,37.73,37.84,37.73,37.84,211900.0,33.1913,33.288,33.1913,33.288,211900.0
2014-10-22 11:15:00,37.83,37.84,37.72,37.72,163400.0,33.2792,33.288,33.1825,33.1825,163400.0
2014-10-22 11:20:00,37.72,37.75,37.69,37.75,105500.0,33.1825,33.2089,33.1561,33.2089,105500.0
2014-10-22 11:25:00,37.75,37.82,37.73,37.79,208400.0,33.2089,33.2704,33.1913,33.244,208400.0
2014-10-22 11:30:00,37.78,37.85,37.75,37.82,136500.0,33.2352,33.2968,33.2089,33.2704,136500.0
2014-10-22 11:35:00,37.82,37.86,37.66,37.67,193600.0,33.2704,33.3056,33.1297,33.1385,193600.0
2014-10-22 11:40:00,37.67,37.72,37.62,37.62,95800.0,33.1385,33.1825,33.0945,33.0945,95800.0
2014-10-22 11:45:00,37.62,37.78,37.62,37.77,248400.0,33.0945,33.2352,33.0945,33.2264,248400.0
2014-10-22 11:50:00,37.78,37.81,37.7,37.77,175000.0,33.2352,33.2616,33.1649,33.2264,175000.0
2014-10-22 11:55:00,37.77,37.79,37.72,37.74,73100.0,33.2264,33.244,33.1825,33.2001,73100.0
2014-10-22 12:00:00,37.73,37.76,37.7,37.73,103500.0,33.1913,33.2177,33.1649,33.1913,103500.0
2014-10-22 12:05:00,37.72,37.73,37.62,37.67,173600.0,33.1825,33.1913,33.0945,33.1385,173600.0
2014-10-22 12:10:00,37.68,37.72,37.61,37.64,104300.0,33.1473,33.1825,33.0857,33.1121,104300.0
2014-10-22 12:15:00,37.63,37.64,37.5,37.51,156300.0,33.1033,33.1121,32.9889,32.9977,156300.0
2014-10-22 12:20:00,37.5,37.61,37.5,37.59,104000.0,32.9889,33.0857,32.9889,33.0681,104000.0
2014-10-22 12:25:00,37.6,37.67,37.57,37.64,110700.0,33.0769,33.1385,33.0505,33.1121,110700.0
2014-10-22 12:30:00,37.64,37.68,37.63,37.63,96900.0,33.1121,33.1473,33.1033,33.1033,96900.0
2014-10-22 12:35:00,37.64,37.66,37.55,37.58,175200.0,33.1121,33.1297,33.0329,33.0593,175200.0
2014-10-22 12:40:00,37.58,37.61,37.46,37.47,126000.0,33.0593,33.0857,32.9537,32.9625,126000.0
2014-10-22 12:45:00,37.47,37.55,37.42,37.45,128700.0,32.9625,33.0329,32.9186,32.9449,128700.0
2014-10-22 12:50:00,37.45,37.54,37.37,37.52,145600.0,32.9449,33.0241,32.8746,33.0065,145600.0
2014-10-22 12:55:00,37.51,37.73,37.49,37.73,129500.0,32.9977,33.1913,32.9801,33.1913,129500.0
2014-10-22 13:00:00,37.72,37.73,37.57,37.61,238900.0,33.1825,33.1913,33.0505,33.0857,238900.0
2014-10-22 13:05:00,37.61,37.72,37.58,37.71,127400.0,33.0857,33.1825,33.0593,33.1737,127400.0
2014-10-22 13:10:00,37.71,37.74,37.58,37.6,134900.0,33.1737,33.2001,33.0593,33.0769,134900.0
2014-10-22 13:15:00,37.6,37.61,37.53,37.55,50800.0,33.0769,33.0857,33.0153,33.0329,50800.0
2014-10-22 13:20:00,37.55,37.55,37.45,37.5,165200.0,33.0329,33.0329,32.9449,32.9889,165200.0
2014-10-22 13:25:00,37.5,37.54,37.37,37.42,298300.0,32.9889,33.0241,32.8746,32.9186,298300.0
2014-10-22 13:30:00,37.41,37.42,37.28,37.31,147800.0,32.9098,32.9186,32.7954,32.8218,147800.0
2014-10-22 13:35:00,37.32,37.47,37.31,37.42,147100.0,32.8306,32.9625,32.8218,32.9186,147100.0
2014-10-22 13:40:00,37.44,37.53,37.42,37.48,107600.0,32.9361,33.0153,32.9186,32.9713,107600.0
2014-10-22 13:45:00,37.49,37.51,37.42,37.45,101400.0,32.9801,32.9977,32.9186,32.9449,101400.0
2014-10-22 13:50:00,37.45,37.5,37.42,37.48,87900.0,32.9449,32.9889,32.9186,32.9713,87900.0
2014-10-22 13:55:00,37.47,37.48,37.4,37.42,158200.0,32.9625,32.9713,32.901,32.9186,158200.0
2014-10-22 14:00:00,37.4,37.45,37.34,37.37,179600.0,32.901,32.9449,32.8482,32.8746,179600.0
2014-10-22 14:05:00,37.37,37.47,37.34,37.43,162000.0,32.8746,32.9625,32.8482,32.9273,162000.0
2014-10-22 14:10:00,37.42,37.48,37.38,37.39,140200.0,32.9186,32.9713,32.8834,32.8922,140200.0
2014-10-22 14:15:00,37.39,37.44,37.35,37.41,150000.0,32.8922,32.9361,32.857,32.9098,150000.0
2014-10-22 14:20:00,37.42,37.43,37.34,37.37,169600.0,32.9186,32.9273,32.8482,32.8746,169600.0
2014-10-22 14:25:00,37.37,37.49,37.35,37.39,175700.0,32.8746,32.9801,32.857,32.8922,175700.0
2014-10-22 14:30:00,37.39,37.41,37.28,37.29,233500.0,32.8922,32.9098,32.7954,32.8042,233500.0
2014-10-22 14:35:00,37.3,37.38,37.26,37.34,221200.0,32.813,32.8834,32.7778,32.8482,221200.0
2014-10-22 14:40:00,37.34,37.43,37.25,37.39,227700.0,32.8482,32.9273,32.769,32.8922,227700.0
2014-10-22 14:45:00,37.4,37.45,37.33,37.42,149800.0,32.901,32.9449,32.8394,32.9186,149800.0
2014-10-22 14:50:00,37.41,37.41,37.28,37.29,105900.0,32.9098,32.9098,32.7954,32.8042,105900.0
2014-10-22 14:55:00,37.3,37.43,37.3,37.42,168500.0,32.813,32.9273,32.813,32.9186,168500.0
2014-10-22 15:00:00,37.42,37.54,37.38,37.54,189500.0,32.9186,33.0241,32.8834,33.0241,189500.0
2014-10-22 15:05:00,37.54,37.57,37.47,37.5,191900.0,33.0241,33.0505,32.9625,32.9889,191900.0
2014-10-22 15:10:00,37.5,37.55,37.43,37.55,151900.0,32.9889,33.0329,32.9273,33.0329,151900.0
2014-10-22 15:15:00,37.56,37.57,37.47,37.47,102200.0,33.0417,33.0505,32.9625,32.9625,102200.0
2014-10-22 15:20:00,37.46,37.49,37.4,37.41,183300.0,32.9537,32.9801,32.901,32.9098,183300.0
2014-10-22 15:25:00,37.41,37.43,37.36,37.41,125800.0,32.9098,32.9273,32.8658,32.9098,125800.0
2014-10-22 15:30:00,37.4,37.4,37.32,37.36,232500.0,32.901,32.901,32.8306,32.8658,232500.0
2014-10-22 15:35:00,37.35,37.41,37.35,37.41,253700.0,32.857,32.9098,32.857,32.9098,253700.0
2014-10-22 15:40:00,37.4,37.43,37.34,37.37,202800.0,32.901,32.9273,32.8482,32.8746,202800.0
2014-10-22 15:45:00,37.37,37.38,37.35,37.36,334400.0,32.8746,32.8834,32.857,32.8658,334400.0
2014-10-22 15:50:00,37.35,37.38,37.32,37.34,423500.0,32.857,32.8834,32.8306,32.8482,423500.0
2014-10-22 15:55:00,37.35,37.36,37.27,37.3,520500.0,32.857,32.8658,32.7866,32.813,520500.0
2014-10-23 09:30:00,37.62,37.98,37.45,37.95,601900.0,33.0945,33.4112,32.9449,33.3848,601900.0
2014-10-23 09:35:00,37.95,38.25,37.87,38.11,675100.0,33.3848,33.6487,33.3144,33.5255,675100.0
2014-10-23 09:40:00,38.12,38.27,38.07,38.2,427100.0,33.5343,33.6663,33.4904,33.6047,427100.0
2014-10-23 09:45:00,38.18,38.19,37.97,38.09,330200.0,33.5871,33.5959,33.4024,33.508,330200.0
2014-10-23 09:50:00,38.06,38.23,37.96,38.03,331800.0,33.4816,33.6311,33.3936,33.4552,331800.0
2014-10-23 09:55:00,38.03,38.28,37.94,38.26,349900.0,33.4552,33.6751,33.376,33.6575,349900.0
2014-10-23 10:00:00,38.25,38.45,38.22,38.33,424000.0,33.6487,33.8246,33.6223,33.7191,424000.0
2014-10-23 10:05:00,38.35,38.43,38.21,38.22,268200.0,33.7367,33.8071,33.6135,33.6223,268200.0
2014-10-23 10:10:00,38.22,38.32,38.18,38.31,488300.0,33.6223,33.7103,33.5871,33.7015,488300.0
2014-10-23 10:15:00,38.33,38.4,38.28,38.34,234600.0,33.7191,33.7807,33.6751,33.7279,234600.0
2014-10-23 10:20:00,38.35,38.4,38.26,38.28,243500.0,33.7367,33.7807,33.6575,33.6751,243500.0
2014-10-23 10:25:00,38.28,38.43,38.27,38.38,388000.0,33.6751,33.8071,33.6663,33.7631,388000.0
2014-10-23 10:30:00,38.39,38.45,38.31,38.44,150200.0,33.7719,33.8246,33.7015,33.8159,150200.0
2014-10-23 10:35:00,38.44,38.46,38.31,38.39,205200.0,33.8159,33.8334,33.7015,33.7719,205200.0
2014-10-23 10:40:00,38.4,38.46,38.27,38.37,209200.0,33.7807,33.8334,33.6663,33.7543,209200.0
2014-10-23 10:45:00,38.37,38.49,38.33,38.45,144900.0,33.7543,33.8598,33.7191,33.8246,144900.0
2014-10-23 10:50:00,38.45,38.5,38.41,38.44,187600.0,33.8246,33.8686,33.7895,33.8159,187600.0
2014-10-23 10:55:00,38.45,38.48,38.42,38.46,144000.0,33.8246,33.851,33.7983,33.8334,144000.0
2014-10-23 11:00:00,38.46,38.49,38.35,38.35,154800.0,33.8334,33.8598,33.7367,33.7367,154800.0
2014-10-23 11:05:00,38.35,38.44,38.29,38.32,143900.0,33.7367,33.8159,33.6839,33.7103,143900.0
2014-10-23 11:10:00,38.32,38.43,38.29,38.43,160100.0,33.7103,33.8071,33.6839,33.8071,160100.0
2014-10-23 11:15:00,38.42,38.43,38.35,38.37,112900.0,33.7983,33.8071,33.7367,33.7543,112900.0
2014-10-23 11:20:00,38.36,38.39,38.31,38.32,93900.0,33.7455,33.7719,33.7015,33.7103,93900.0
2014-10-23 11:25:00,38.33,38.34,38.24,38.26,166000.0,33.7191,33.7279,33.6399,33.6575,166000.0
2014-10-23 11:30:00,38.27,38.34,38.25,38.26,118600.0,33.6663,33.7279,33.6487,33.6575,118600.0
2014-10-23 11:35:00,38.25,38.32,38.17,38.2,163900.0,33.6487,33.7103,33.5783,33.6047,163900.0
2014-10-23 11:40:00,38.19,38.33,38.18,38.27,111600.0,33.5959,33.7191,33.5871,33.6663,111600.0
2014-10-23 11:45:00,38.27,38.33,38.22,38.33,123900.0,33.6663,33.7191,33.6223,33.7191,123900.0
2014-10-23 11:50:00,38.32,38.35,38.26,38.26,117700.0,33.7103,33.7367,33.6575,33.6575,117700.0
2014-10-23 11:55:00,38.28,38.35,38.22,38.25,113800.0,33.6751,33.7367,33.6223,33.6487,113800.0
2014-10-23 12:00:00,38.24,38.33,38.22,38.32,100100.0,33.6399,33.7191,33.6223,33.7103,100100.0
2014-10-23 12:05:00,38.32,38.44,38.32,38.42,145400.0,33.7103,33.8159,33.7103,33.7983,145400.0
2014-10-23 12:10:00,38.42,38.45,38.39,38.45,119300.0,33.7983,33.8246,33.7719,33.8246,119300.0
2014-10-23 12:15:00,38.45,38.5,38.44,38.47,155300.0,33.8246,33.8686,33.8159,33.8422,155300.0
2014-10-23 12:20:00,38.48,38.5,38.45,38.49,114800.0,33.851,33.8686,33.8246,33.8598,114800.0
2014-10-23 12:25:00,38.5,38.5,38.47,38.49,95100.0,33.8686,33.8686,33.8422,33.8598,95100.0
2014-10-23 12:30:00,38.49,38.49,38.32,38.34,97000.0,33.8598,33.8598,33.7103,33.7279,97000.0
2014-10-23 12:35:00,38.34,38.42,38.31,38.42,83900.0,33.7279,33.7983,33.7015,33.7983,83900.0
2014-10-23 12:40:00,38.41,38.46,38.32,38.33,130900.0,33.7895,33.8334,33.7103,33.7191,130900.0
2014-10-23 12:45:00,38.32,38.35,37.87,38.12,669500.0,33.7103,33.7367,33.3144,33.5343,669500.0
2014-10-23 12:50:00,38.12,38.39,38.09,38.36,255900.0,33.5343,33.7719,33.508,33.7455,255900.0
2014-10-23 12:55:00,38.36,38.37,37.97,38.13,259500.0,33.7455,33.7543,33.4024,33.5431,259500.0
2014-10-23 13:00:00,38.13,38.19,38.05,38.08,167900.0,33.5431,33.5959,33.4728,33.4992,167900.0
2014-10-23 13:05:00,38.08,38.3,38.08,38.27,114500.0,33.4992,33.6927,33.4992,33.6663,114500.0
2014-10-23 13:10:00,38.27,38.3,38.22,38.22,86900.0,33.6663,33.6927,33.6223,33.6223,86900.0
2014-10-23 13:15:00,38.21,38.23,38.07,38.13,122700.0,33.6135,33.6311,33.4904,33.5431,122700.0
2014-10-23 13:20:00,38.13,38.17,38.09,38.17,63100.0,33.5431,33.5783,33.508,33.5783,63100.0
2014-10-23 13:25:00,38.17,38.21,38.07,38.21,121600.0,33.5783,33.6135,33.4904,33.6135,121600.0
2014-10-23 13:30:00,38.21,38.25,38.15,38.18,88200.0,33.6135,33.6487,33.5607,33.5871,88200.0
2014-10-23 13:35:00,38.17,38.18,38.06,38.08,210700.0,33.5783,33.5871,33.4816,33.4992,210700.0
2014-10-23 13:40:00,38.07,38.16,38.06,38.11,73200.0,33.4904,33.5695,33.4816,33.5255,73200.0
2014-10-23 13:45:00,38.11,38.48,38.11,38.47,400000.0,33.5255,33.851,33.5255,33.8422,400000.0
2014-10-23 13:50:00,38.47,38.62,38.41,38.58,821100.0,33.8422,33.9742,33.7895,33.939,821100.0
2014-10-23 13:55:00,38.57,38.6,38.45,38.45,266400.0,33.9302,33.9566,33.8246,33.8246,266400.0
2014-10-23 14:00:00,38.45,38.56,38.44,38.53,176700.0,33.8246,33.9214,33.8159,33.895,176700.0
2014-10-23 14:05:00,38.53,38.7,38.52,38.68,202800.0,33.895,34.0446,33.8862,34.027,202800.0
2014-10-23 14:10:00,38.67,38.85,38.66,38.8,368200.0,34.0182,34.1765,34.0094,34.1325,368200.0
2014-10-23 14:15:00,38.8,38.96,38.79,38.9,477900.0,34.1325,34.2733,34.1237,34.2205,477900.0
2014-10-23 14:20:00,38.89,38.96,38.85,38.95,390200.0,34.2117,34.2733,34.1765,34.2645,390200.0
2014-10-23 14:25:00,38.95,38.96,38.82,38.94,385600.0,34.2645,34.2733,34.1501,34.2557,385600.0
2014-10-23 14:30:00,38.95,38.96,38.78,38.79,270700.0,34.2645,34.2733,34.115,34.1237,270700.0
2014-10-23 14:35:00,38.78,38.9,38.78,38.9,235000.0,34.115,34.2205,34.115,34.2205,235000.0
2014-10-23 14:40:00,38.9,38.93,38.85,38.92,474400.0,34.2205,34.2469,34.1765,34.2381,474400.0
2014-10-23 14:45:00,38.92,38.95,38.72,38.77,596000.0,34.2381,34.2645,34.0622,34.1062,596000.0
2014-10-23 14:50:00,38.76,38.8,38.56,38.64,294400.0,34.0974,34.1325,33.9214,33.9918,294400.0
2014-10-23 14:55:00,38.64,38.64,38.31,38.43,592800.0,33.9918,33.9918,33.7015,33.8071,592800.0
2014-10-23 15:00:00,38.43,38.43,37.93,37.94,796500.0,33.8071,33.8071,33.3672,33.376,796500.0
2014-10-23 15:05:00,37.94,38.17,37.94,38.02,595600.0,33.376,33.5783,33.376,33.4464,595600.0
2014-10-23 15:10:00,38.02,38.19,37.91,38.16,467800.0,33.4464,33.5959,33.3496,33.5695,467800.0
2014-10-23 15:15:00,38.17,38.27,38.06,38.15,351900.0,33.5783,33.6663,33.4816,33.5607,351900.0
2014-10-23 15:20:00,38.15,38.19,37.88,37.9,497000.0,33.5607,33.5959,33.3232,33.3408,497000.0
2014-10-23 15:25:00,37.89,38.0,37.84,37.84,347900.0,33.332,33.4288,33.288,33.288,347900.0
2014-10-23 15:30:00,37.85,37.86,37.65,37.81,904900.0,33.2968,33.3056,33.1209,33.2616,904900.0
2014-10-23 15:35:00,37.81,37.92,37.73,37.83,574600.0,33.2616,33.3584,33.1913,33.2792,574600.0
2014-10-23 15:40:00,37.83,38.1,37.8,38.05,594900.0,33.2792,33.5168,33.2528,33.4728,594900.0
2014-10-23 15:45:00,38.05,38.07,37.98,38.01,395500.0,33.4728,33.4904,33.4112,33.4376,395500.0
2014-10-23 15:50:00,38.01,38.04,37.89,37.91,468800.0,33.4376,33.464,33.332,33.3496,468800.0
2014-10-23 15:55:00,37.91,37.92,37.81,37.92,877100.0,33.3496,33.3584,33.2616,33.3584,877100.0
2014-10-24 09:30:00,37.99,38.77,37.96,38.74,713300.0,33.42,34.1062,33.3936,34.0798,713300.0
2014-10-24 09:35:00,38.74,38.83,38.31,38.72,640400.0,34.0798,34.1589,33.7015,34.0622,640400.0
2014-10-24 09:40:00,38.72,38.95,38.68,38.87,373800.0,34.0622,34.2645,34.027,34.1941,373800.0
2014-10-24 09:45:00,38.87,38.96,38.53,38.74,409300.0,34.1941,34.2733,33.895,34.0798,409300.0
2014-10-24 09:50:00,38.76,38.76,38.38,38.41,364500.0,34.0974,34.0974,33.7631,33.7895,364500.0
2014-10-24 09:55:00,38.42,38.54,38.39,38.4,451900.0,33.7983,33.9038,33.7719,33.7807,451900.0
2014-10-24 10:00:00,38.4,38.71,38.38,38.47,196900.0,33.7807,34.0534,33.7631,33.8422,196900.0
2014-10-24 10:05:00,38.48,38.51,38.21,38.38,510500.0,33.851,33.8774,33.6135,33.7631,510500.0
2014-10-24 10:10:00,38.39,38.62,38.29,38.57,220300.0,33.7719,33.9742,33.6839,33.9302,220300.0
2014-10-24 10:15:00,38.56,38.68,38.48,38.63,230500.0,33.9214,34.027,33.851,33.983,230500.0
2014-10-24 10:20:00,38.63,38.66,38.47,38.54,168400.0,33.983,34.0094,33.8422,33.9038,168400.0
2014-10-24 10:25:00,38.53,38.62,38.45,38.55,125200.0,33.895,33.9742,33.8246,33.9126,125200.0
2014-10-24 10:30:00,38.55,38.63,38.48,38.53,184800.0,33.9126,33.983,33.851,33.895,184800.0
2014-10-24 10:35:00,38.52,38.59,38.5,38.55,145700.0,33.8862,33.9478,33.8686,33.9126,145700.0
2014-10-24 10:40:00,38.55,38.61,38.5,38.5,95400.0,33.9126,33.9654,33.8686,33.8686,95400.0
2014-10-24 10:45:00,38.5,38.53,38.44,38.45,175100.0,33.8686,33.895,33.8159,33.8246,175100.0
2014-10-24 10:50:00,38.46,38.61,38.46,38.5,140500.0,33.8334,33.9654,33.8334,33.8686,140500.0
2014-10-24 10:55:00,38.51,38.58,38.5,38.57,187400.0,33.8774,33.939,33.8686,33.9302,187400.0
2014-10-24 11:00:00,38.57,38.61,38.5,38.55,127000.0,33.9302,33.9654,33.8686,33.9126,127000.0
2014-10-24 11:05:00,38.56,38.6,38.51,38.52,183400.0,33.9214,33.9566,33.8774,33.8862,183400.0
2014-10-24 11:10:00,38.52,38.64,38.51,38.58,175500.0,33.8862,33.9918,33.8774,33.939,175500.0
2014-10-24 11:15:00,38.58,38.67,38.56,38.62,149600.0,33.939,34.0182,33.9214,33.9742,149600.0
2014-10-24 11:20:00,38.62,38.73,38.62,38.72,163600.0,33.9742,34.071,33.9742,34.0622,163600.0
2014-10-24 11:25:00,38.72,38.75,38.65,38.66,224400.0,34.0622,34.0886,34.0006,34.0094,224400.0
2014-10-24 11:30:00,38.67,38.7,38.6,38.63,126400.0,34.0182,34.0446,33.9566,33.983,126400.0
2014-10-24 11:35:00,38.64,38.82,38.58,38.81,196400.0,33.9918,34.1501,33.939,34.1413,196400.0
2014-10-24 11:40:00,38.82,38.82,38.74,38.77,164700.0,34.1501,34.1501,34.0798,34.1062,164700.0
2014-10-24 11:45:00,38.77,38.8,38.63,38.7,224700.0,34.1062,34.1325,33.983,34.0446,224700.0
2014-10-24 11:50:00,38.7,38.7,38.57,38.58,209900.0,34.0446,34.0446,33.9302,33.939,209900.0
2014-10-24 11:55:00,38.59,38.73,38.54,38.73,200500.0,33.9478,34.071,33.9038,34.071,200500.0
2014-10-24 12:00:00,38.74,38.82,38.7,38.7,256200.0,34.0798,34.1501,34.0446,34.0446,256200.0
2014-10-24 12:05:00,38.71,38.76,38.64,38.76,171000.0,34.0534,34.0974,33.9918,34.0974,171000.0
2014-10-24 12:10:00,38.76,38.88,38.75,38.88,174800.0,34.0974,34.2029,34.0886,34.2029,174800.0
2014-10-24 12:15:00,38.88,38.95,38.87,38.88,229900.0,34.2029,34.2645,34.1941,34.2029,229900.0
2014-10-24 12:20:00,38.88,38.94,38.8,38.94,176200.0,34.2029,34.2557,34.1325,34.2557,176200.0
2014-10-24 12:25:00,38.93,39.03,38.9,38.92,385200.0,34.2469,34.3349,34.2205,34.2381,385200.0
2014-10-24 12:30:00,38.91,39.0,38.8,38.87,116500.0,34.2293,34.3085,34.1325,34.1941,116500.0
2014-10-24 12:35:00,38.86,38.95,38.82,38.94,126600.0,34.1853,34.2645,34.1501,34.2557,126600.0
2014-10-24 12:40:00,38.93,39.0,38.91,38.95,154600.0,34.2469,34.3085,34.2293,34.2645,154600.0
2014-10-24 12:45:00,38.94,38.99,38.89,38.98,131400.0,34.2557,34.2997,34.2117,34.2909,131400.0
2014-10-24 12:50:00,38.98,39.0,38.85,38.93,198400.0,34.2909,34.3085,34.1765,34.2469,198400.0
2014-10-24 12:55:00,38.92,39.02,38.92,39.01,134700.0,34.2381,34.3261,34.2381,34.3173,134700.0
2014-10-24 13:00:00,39.01,39.04,38.95,38.98,118800.0,34.3173,34.3437,34.2645,34.2909,118800.0
2014-10-24 13:05:00,38.98,39.03,38.97,39.01,154400.0,34.2909,34.3349,34.2821,34.3173,154400.0
2014-10-24 13:10:00,39.02,39.05,38.95,38.99,133300.0,34.3261,34.3525,34.2645,34.2997,133300.0
2014-10-24 13:15:00,39.0,39.03,38.96,39.03,92800.0,34.3085,34.3349,34.2733,34.3349,92800.0
2014-10-24 13:20:00,39.03,39.06,39.02,39.04,144600.0,34.3349,34.3613,34.3261,34.3437,144600.0
2014-10-24 13:25:00,39.04,39.08,39.0,39.05,106300.0,34.3437,34.3789,34.3085,34.3525,106300.0
2014-10-24 13:30:00,39.04,39.1,39.01,39.1,124900.0,34.3437,34.3965,34.3173,34.3965,124900.0
2014-10-24 13:35:00,39.09,39.14,39.03,39.1,149400.0,34.3877,34.4316,34.3349,34.3965,149400.0
2014-10-24 13:40:00,39.09,39.1,39.02,39.06,90200.0,34.3877,34.3965,34.3261,34.3613,90200.0
2014-10-24 13:45:00,39.06,39.1,39.02,39.09,100200.0,34.3613,34.3965,34.3261,34.3877,100200.0
2014-10-24 13:50:00,39.09,39.15,39.07,39.13,131500.0,34.3877,34.4404,34.3701,34.4228,131500.0
2014-10-24 13:55:00,39.13,39.14,39.05,39.12,158700.0,34.4228,34.4316,34.3525,34.4141,158700.0
2014-10-24 14:00:00,39.12,39.14,39.08,39.1,125600.0,34.4141,34.4316,34.3789,34.3965,125600.0
2014-10-24 14:05:00,39.1,39.2,39.1,39.2,195100.0,34.3965,34.4844,34.3965,34.4844,195100.0
2014-10-24 14:10:00,39.19,39.2,39.09,39.13,131200.0,34.4756,34.4844,34.3877,34.4228,131200.0
2014-10-24 14:15:00,39.13,39.18,39.13,39.17,123900.0,34.4228,34.4668,34.4228,34.458,123900.0
2014-10-24 14:20:00,39.17,39.24,39.17,39.22,161600.0,34.458,34.5196,34.458,34.502,161600.0
2014-10-24 14:25:00,39.22,39.29,39.18,39.29,205200.0,34.502,34.5636,34.4668,34.5636,205200.0
2014-10-24 14:30:00,39.29,39.29,39.11,39.14,176800.0,34.5636,34.5636,34.4053,34.4316,176800.0
2014-10-24 14:35:00,39.13,39.19,39.11,39.16,164000.0,34.4228,34.4756,34.4053,34.4492,164000.0
2014-10-24 14:40:00,39.17,39.24,39.16,39.23,123500.0,34.458,34.5196,34.4492,34.5108,123500.0
2014-10-24 14:45:00,39.23,39.26,39.2,39.26,112500.0,34.5108,34.5372,34.4844,34.5372,112500.0
2014-10-24 14:50:00,39.26,39.29,39.23,39.28,173500.0,34.5372,34.5636,34.5108,34.5548,173500.0
2014-10-24 14:55:00,39.29,39.29,39.19,39.27,198400.0,34.5636,34.5636,34.4756,34.546,198400.0
2014-10-24 15:00:00,39.28,39.34,39.27,39.33,179900.0,34.5548,34.6076,34.546,34.5988,179900.0
2014-10-24 15:05:00,39.34,39.34,39.27,39.32,169800.0,34.6076,34.6076,34.546,34.59,169800.0
2014-10-24 15:10:00,39.33,39.35,39.27,39.28,239400.0,34.5988,34.6164,34.546,34.5548,239400.0
2014-10-24 15:15:00,39.28,39.3,39.21,39.24,228800.0,34.5548,34.5724,34.4932,34.5196,228800.0
2014-10-24 15:20:00,39.24,39.25,39.16,39.25,152600.0,34.5196,34.5284,34.4492,34.5284,152600.0
2014-10-24 15:25:00,39.25,39.3,39.2,39.3,218700.0,34.5284,34.5724,34.4844,34.5724,218700.0
2014-10-24 15:30:00,39.3,39.3,39.2,39.24,431000.0,34.5724,34.5724,34.4844,34.5196,431000.0
2014-10-24 15:35:00,39.24,39.31,39.24,39.31,152700.0,34.5196,34.5812,34.5196,34.5812,152700.0
2014-10-24 15:40:00,39.31,39.42,39.3,39.4,550600.0,34.5812,34.678,34.5724,34.6604,550600.0
2014-10-24 15:45:00,39.39,39.44,39.35,39.43,793300.0,34.6516,34.6956,34.6164,34.6868,793300.0
2014-10-24 15:50:00,39.44,39.5,39.43,39.48,909400.0,34.6956,34.7483,34.6868,34.7307,909400.0
2014-10-24 15:55:00,39.48,39.49,39.43,39.43,668000.0,34.7307,34.7395,34.6868,34.6868,668000.0
2014-10-27 09:30:00,39.38,39.75,39.2,39.65,504300.0,34.6428,34.9683,34.4844,34.8803,504300.0
2014-10-27 09:35:00,39.65,39.75,39.41,39.73,283400.0,34.8803,34.9683,34.6692,34.9507,283400.0
2014-10-27 09:40:00,39.73,39.97,39.73,39.9,342600.0,34.9507,35.1618,34.9507,35.1002,342600.0
2014-10-27 09:45:00,39.91,39.93,39.63,39.69,293500.0,35.109,35.1266,34.8627,34.9155,293500.0
2014-10-27 09:50:00,39.69,39.69,39.45,39.6,306500.0,34.9155,34.9155,34.7044,34.8363,306500.0
2014-10-27 09:55:00,39.61,39.67,39.49,39.66,183100.0,34.8451,34.8979,34.7395,34.8891,183100.0
2014-10-27 10:00:00,39.65,39.69,39.41,39.43,285000.0,34.8803,34.9155,34.6692,34.6868,285000.0
2014-10-27 10:05:00,39.44,39.64,39.43,39.63,209200.0,34.6956,34.8715,34.6868,34.8627,209200.0
2014-10-27 10:10:00,39.64,39.73,39.52,39.52,207300.0,34.8715,34.9507,34.7659,34.7659,207300.0
2014-10-27 10:15:00,39.53,39.69,39.52,39.64,126500.0,34.7747,34.9155,34.7659,34.8715,126500.0
2014-10-27 10:20:00,39.64,39.66,39.53,39.63,101300.0,34.8715,34.8891,34.7747,34.8627,101300.0
2014-10-27 10:25:00,39.63,39.68,39.52,39.55,172600.0,34.8627,34.9067,34.7659,34.7923,172600.0
2014-10-27 10:30:00,39.55,39.62,39.51,39.56,164900.0,34.7923,34.8539,34.7571,34.8011,164900.0
2014-10-27 10:35:00,39.56,39.67,39.52,39.66,146500.0,34.8011,34.8979,34.7659,34.8891,146500.0
2014-10-27 10:40:00,39.66,39.9,39.65,39.88,248600.0,34.8891,35.1002,34.8803,35.0826,248600.0
2014-10-27 10:45:00,39.88,40.1,39.88,39.98,590700.0,35.0826,35.2762,35.0826,35.1706,590700.0
2014-10-27 10:50:00,39.98,40.01,39.91,39.96,176500.0,35.1706,35.197,35.109,35.153,176500.0
2014-10-27 10:55:00,39.97,39.98,39.8,39.92,167000.0,35.1618,35.1706,35.0122,35.1178,167000.0
2014-10-27 11:00:00,39.92,39.92,39.73,39.87,187900.0,35.1178,35.1178,34.9507,35.0738,187900.0
2014-10-27 11:05:00,39.87,39.93,39.79,39.81,143500.0,35.0738,35.1266,35.0035,35.021,143500.0
2014-10-27 11:10:00,39.81,39.95,39.81,39.84,175200.0,35.021,35.1442,35.021,35.0474,175200.0
2014-10-27 11:15:00,39.83,39.86,39.6,39.65,199900.0,35.0386,35.065,34.8363,34.8803,199900.0
2014-10-27 11:20:00,39.65,39.72,39.55,39.67,352000.0,34.8803,34.9419,34.7923,34.8979,352000.0
2014-10-27 11:25:00,39.66,39.77,39.64,39.76,257800.0,34.8891,34.9859,34.8715,34.9771,257800.0
2014-10-27 11:30:00,39.76,39.79,39.65,39.65,242600.0,34.9771,35.0035,34.8803,34.8803,242600.0
2014-10-27 11:35:00,39.65,39.7,39.55,39.61,203000.0,34.8803,34.9243,34.7923,34.8451,203000.0
2014-10-27 11:40:00,39.61,39.74,39.57,39.73,111600.0,34.8451,34.9595,34.8099,34.9507,111600.0
2014-10-27 11:45:00,39.73,39.75,39.67,39.67,124000.0,34.9507,34.9683,34.8979,34.8979,124000.0
2014-10-27 11:50:00,39.66,39.68,39.58,39.68,186400.0,34.8891,34.9067,34.8187,34.9067,186400.0
2014-10-27 11:55:00,39.67,39.71,39.64,39.66,184900.0,34.8979,34.9331,34.8715,34.8891,184900.0
2014-10-27 12:00:00,39.65,39.87,39.65,39.87,192300.0,34.8803,35.0738,34.8803,35.0738,192300.0
2014-10-27 12:05:00,39.87,39.87,39.77,39.77,371700.0,35.0738,35.0738,34.9859,34.9859,371700.0
2014-10-27 12:10:00,39.77,39.81,39.72,39.81,126200.0,34.9859,35.021,34.9419,35.021,126200.0
2014-10-27 12:15:00,39.81,39.84,39.79,39.82,186800.0,35.021,35.0474,35.0035,35.0298,186800.0
2014-10-27 12:20:00,39.82,39.84,39.74,39.77,268800.0,35.0298,35.0474,34.9595,34.9859,268800.0
2014-10-27 12:25:00,39.76,39.86,39.75,39.8,134800.0,34.9771,35.065,34.9683,35.0122,134800.0
2014-10-27 12:30:00,39.81,39.86,39.8,39.84,115200.0,35.021,35.065,35.0122,35.0474,115200.0
2014-10-27 12:35:00,39.85,39.88,39.8,39.84,87900.0,35.0562,35.0826,35.0122,35.0474,87900.0
2014-10-27 12:40:00,39.83,39.87,39.8,39.87,100900.0,35.0386,35.0738,35.0122,35.0738,100900.0
2014-10-27 12:45:00,39.87,39.9,39.79,39.85,157100.0,35.0738,35.1002,35.0035,35.0562,157100.0
2014-10-27 12:50:00,39.85,39.9,39.81,39.83,134400.0,35.0562,35.1002,35.021,35.0386,134400.0
2014-10-27 12:55:00,39.84,39.91,39.84,39.89,299900.0,35.0474,35.109,35.0474,35.0914,299900.0
2014-10-27 13:00:00,39.89,39.91,39.85,39.88,215800.0,35.0914,35.109,35.0562,35.0826,215800.0
2014-10-27 13:05:00,39.88,39.91,39.87,39.9,352900.0,35.0826,35.109,35.0738,35.1002,352900.0
2014-10-27 13:10:00,39.9,39.91,39.82,39.87,238900.0,35.1002,35.109,35.0298,35.0738,238900.0
2014-10-27 13:15:00,39.87,39.91,39.82,39.9,137300.0,35.0738,35.109,35.0298,35.1002,137300.0
2014-10-27 13:20:00,39.9,39.92,39.88,39.89,186300.0,35.1002,35.1178,35.0826,35.0914,186300.0
2014-10-27 13:25:00,39.88,39.88,39.74,39.77,116800.0,35.0826,35.0826,34.9595,34.9859,116800.0
2014-10-27 13:30:00,39.78,39.84,39.76,39.77,106800.0,34.9947,35.0474,34.9771,34.9859,106800.0
2014-10-27 13:35:00,39.77,39.8,39.73,39.74,99800.0,34.9859,35.0122,34.9507,34.9595,99800.0
2014-10-27 13:40:00,39.75,39.79,39.71,39.71,96300.0,34.9683,35.0035,34.9331,34.9331,96300.0
2014-10-27 13:45:00,39.71,39.73,39.66,39.69,125200.0,34.9331,34.9507,34.8891,34.9155,125200.0
2014-10-27 13:50:00,39.69,39.73,39.6,39.65,184100.0,34.9155,34.9507,34.8363,34.8803,184100.0
2014-10-27 13:55:00,39.65,39.68,39.61,39.62,122000.0,34.8803,34.9067,34.8451,34.8539,122000.0
2014-10-27 14:00:00,39.61,39.64,39.5,39.63,185000.0,34.8451,34.8715,34.7483,34.8627,185000.0
2014-10-27 14:05:00,39.62,39.64,39.58,39.63,122000.0,34.8539,34.8715,34.8187,34.8627,122000.0
2014-10-27 14:10:00,39.64,39.7,39.59,39.68,254600.0,34.8715,34.9243,34.8275,34.9067,254600.0
2014-10-27 14:15:00,39.69,39.69,39.62,39.62,103800.0,34.9155,34.9155,34.8539,34.8539,103800.0
2014-10-27 14:20:00,39.63,39.68,39.62,39.68,84000.0,34.8627,34.9067,34.8539,34.9067,84000.0
2014-10-27 14:25:00,39.67,39.67,39.51,39.63,142600.0,34.8979,34.8979,34.7571,34.8627,142600.0
2014-10-27 14:30:00,39.63,39.63,39.5,39.61,168400.0,34.8627,34.8627,34.7483,34.8451,168400.0
2014-10-27 14:35:00,39.61,39.61,39.52,39.55,171200.0,34.8451,34.8451,34.7659,34.7923,171200.0
2014-10-27 14:40:00,39.54,39.61,39.54,39.61,112800.0,34.7835,34.8451,34.7835,34.8451,112800.0
2014-10-27 14:45:00,39.6,39.67,39.55,39.66,129500.0,34.8363,34.8979,34.7923,34.8891,129500.0
2014-10-27 14:50:00,39.66,39.67,39.55,39.55,125600.0,34.8891,34.8979,34.7923,34.7923,125600.0
2014-10-27 14:55:00,39.54,39.54,39.45,39.49,251200.0,34.7835,34.7835,34.7044,34.7395,251200.0
2014-10-27 15:00:00,39.49,39.66,39.48,39.66,276300.0,34.7395,34.8891,34.7307,34.8891,276300.0
2014-10-27 15:05:00,39.65,39.69,39.58,39.64,215500.0,34.8803,34.9155,34.8187,34.8715,215500.0
2014-10-27 15:10:00,39.64,39.75,39.63,39.7,253500.0,34.8715,34.9683,34.8627,34.9243,253500.0
2014-10-27 15:15:00,39.7,39.75,39.67,39.74,263800.0,34.9243,34.9683,34.8979,34.9595,263800.0
2014-10-27 15:20:00,39.74,39.75,39.69,39.75,180800.0,34.9595,34.9683,34.9155,34.9683,180800.0
2014-10-27 15:25:00,39.75,39.76,39.66,39.73,177300.0,34.9683,34.9771,34.8891,34.9507,177300.0
2014-10-27 15:30:00,39.73,39.76,39.67,39.73,285700.0,34.9507,34.9771,34.8979,34.9507,285700.0
2014-10-27 15:35:00,39.74,39.76,39.68,39.73,344500.0,34.9595,34.9771,34.9067,34.9507,344500.0
2014-10-27 15:40:00,39.73,39.82,39.7,39.78,407500.0,34.9507,35.0298,34.9243,34.9947,407500.0
2014-10-27 15:45:00,39.78,39.78,39.72,39.77,430200.0,34.9947,34.9947,34.9419,34.9859,430200.0
2014-10-27 15:50:00,39.76,39.81,39.73,39.8,440600.0,34.9771,35.021,34.9507,35.0122,440600.0
2014-10-27 15:55:00,39.8,39.8,39.75,39.75,627100.0,35.0122,35.0122,34.9683,34.9683,627100.0
2014-10-28 09:30:00,40.07,40.07,39.62,39.94,502100.0,35.2498,35.2498,34.8539,35.1354,502100.0
2014-10-28 09:35:00,39.95,40.1,39.87,39.96,364000.0,35.1442,35.2762,35.0738,35.153,364000.0
2014-10-28 09:40:00,39.95,39.97,39.78,39.92,197800.0,35.1442,35.1618,34.9947,35.1178,197800.0
2014-10-28 09:45:00,39.93,40.06,39.88,39.97,222800.0,35.1266,35.241,35.0826,35.1618,222800.0
2014-10-28 09:50:00,39.97,39.98,39.61,39.61,292800.0,35.1618,35.1706,34.8451,34.8451,292800.0
2014-10-28 09:55:00,39.62,39.77,39.47,39.76,369700.0,34.8539,34.9859,34.7219,34.9771,369700.0
2014-10-28 10:00:00,39.76,39.91,39.76,39.87,258900.0,34.9771,35.109,34.9771,35.0738,258900.0
2014-10-28 10:05:00,39.87,39.97,39.8,39.9,264700.0,35.0738,35.1618,35.0122,35.1002,264700.0
2014-10-28 10:10:00,39.89,40.02,39.85,39.99,243100.0,35.0914,35.2058,35.0562,35.1794,243100.0
2014-10-28 10:15:00,39.99,40.15,39.99,40.04,351600.0,35.1794,35.3201,35.1794,35.2234,351600.0
2014-10-28 10:20:00,40.03,40.12,40.01,40.1,219500.0,35.2146,35.2938,35.197,35.2762,219500.0
2014-10-28 10:25:00,40.11,40.12,40.01,40.04,201700.0,35.285,35.2938,35.197,35.2234,201700.0
2014-10-28 10:30:00,40.04,40.06,39.99,40.02,203400.0,35.2234,35.241,35.1794,35.2058,203400.0
2014-10-28 10:35:00,40.02,40.02,39.93,39.94,137200.0,35.2058,35.2058,35.1266,35.1354,137200.0
2014-10-28 10:40:00,39.94,40.0,39.85,40.0,122300.0,35.1354,35.1882,35.0562,35.1882,122300.0
2014-10-28 10:45:00,39.99,40.0,39.85,39.89,145200.0,35.1794,35.1882,35.0562,35.0914,145200.0
2014-10-28 10:50:00,39.89,39.97,39.86,39.97,93300.0,35.0914,35.1618,35.065,35.1618,93300.0
2014-10-28 10:55:00,39.97,40.0,39.9,39.9,121800.0,35.1618,35.1882,35.1002,35.1002,121800.0
2014-10-28 11:00:00,39.9,39.93,39.86,39.9,109900.0,35.1002,35.1266,35.065,35.1002,109900.0
2014-10-28 11:05:00,39.91,39.93,39.83,39.91,139300.0,35.109,35.1266,35.0386,35.109,139300.0
2014-10-28 11:10:00,39.91,39.95,39.87,39.89,98400.0,35.109,35.1442,35.0738,35.0914,98400.0
2014-10-28 11:15:00,39.89,39.97,39.88,39.91,100300.0,35.0914,35.1618,35.0826,35.109,100300.0
2014-10-28 11:20:00,39.92,39.92,39.85,39.86,107600.0,35.1178,35.1178,35.0562,35.065,107600.0
2014-10-28 11:25:00,39.86,39.94,39.81,39.91,134100.0,35.065,35.1354,35.021,35.109,134100.0
2014-10-28 11:30:00,39.92,39.97,39.88,39.94,131100.0,35.1178,35.1618,35.0826,35.1354,131100.0
2014-10-28 11:35:00,39.93,39.96,39.91,39.95,130100.0,35.1266,35.153,35.109,35.1442,130100.0
2014-10-28 11:40:00,39.94,40.0,39.91,39.91,141600.0,35.1354,35.1882,35.109,35.109,141600.0
2014-10-28 11:45:00,39.92,39.99,39.91,39.97,100300.0,35.1178,35.1794,35.109,35.1618,100300.0
2014-10-28 11:50:00,39.96,40.01,39.95,39.99,193900.0,35.153,35.197,35.1442,35.1794,193900.0
2014-10-28 11:55:00,40.0,40.01,39.97,39.97,204100.0,35.1882,35.197,35.1618,35.1618,204100.0
2014-10-28 12:00:00,39.98,40.0,39.96,39.96,66300.0,35.1706,35.1882,35.153,35.153,66300.0
2014-10-28 12:05:00,39.97,39.97,39.89,39.9,87100.0,35.1618,35.1618,35.0914,35.1002,87100.0
2014-10-28 12:10:00,39.9,39.91,39.86,39.88,97400.0,35.1002,35.109,35.065,35.0826,97400.0
2014-10-28 12:15:00,39.87,39.91,39.86,39.88,82500.0,35.0738,35.109,35.065,35.0826,82500.0
2014-10-28 12:20:00,39.87,39.9,39.85,39.86,107300.0,35.0738,35.1002,35.0562,35.065,107300.0
2014-10-28 12:25:00,39.86,39.93,39.85,39.91,121700.0,35.065,35.1266,35.0562,35.109,121700.0
2014-10-28 12:30:00,39.91,39.93,39.85,39.89,63500.0,35.109,35.1266,35.0562,35.0914,63500.0
2014-10-28 12:35:00,39.89,39.89,39.75,39.78,129000.0,35.0914,35.0914,34.9683,34.9947,129000.0
2014-10-28 12:40:00,39.79,39.82,39.75,39.79,55800.0,35.0035,35.0298,34.9683,35.0035,55800.0
2014-10-28 12:45:00,39.79,39.8,39.7,39.74,150900.0,35.0035,35.0122,34.9243,34.9595,150900.0
2014-10-28 12:50:00,39.74,39.8,39.73,39.75,57600.0,34.9595,35.0122,34.9507,34.9683,57600.0
2014-10-28 12:55:00,39.75,39.75,39.69,39.73,67300.0,34.9683,34.9683,34.9155,34.9507,67300.0
2014-10-28 13:00:00,39.73,39.78,39.71,39.78,63000.0,34.9507,34.9947,34.9331,34.9947,63000.0
2014-10-28 13:05:00,39.78,39.78,39.73,39.73,111700.0,34.9947,34.9947,34.9507,34.9507,111700.0
2014-10-28 13:10:00,39.73,39.8,39.73,39.77,66000.0,34.9507,35.0122,34.9507,34.9859,66000.0
2014-10-28 13:15:00,39.77,39.83,39.76,39.79,166000.0,34.9859,35.0386,34.9771,35.0035,166000.0
2014-10-28 13:20:00,39.78,39.82,39.78,39.82,70500.0,34.9947,35.0298,34.9947,35.0298,70500.0
2014-10-28 13:25:00,39.81,39.83,39.77,39.82,56200.0,35.021,35.0386,34.9859,35.0298,56200.0
2014-10-28 13:30:00,39.81,39.87,39.8,39.85,95800.0,35.021,35.0738,35.0122,35.0562,95800.0
2014-10-28 13:35:00,39.86,39.9,39.8,39.86,192100.0,35.065,35.1002,35.0122,35.065,192100.0
2014-10-28 13:40:00,39.86,39.89,39.82,39.82,83600.0,35.065,35.0914,35.0298,35.0298,83600.0
2014-10-28 13:45:00,39.83,39.86,39.82,39.84,74800.0,35.0386,35.065,35.0298,35.0474,74800.0
2014-10-28 13:50:00,39.83,39.87,39.83,39.84,102500.0,35.0386,35.0738,35.0386,35.0474,102500.0
2014-10-28 13:55:00,39.85,39.91,39.84,39.9,152900.0,35.0562,35.109,35.0474,35.1002,152900.0
2014-10-28 14:00:00,39.9,39.94,39.88,39.93,94700.0,35.1002,35.1354,35.0826,35.1266,94700.0
2014-10-28 14:05:00,39.92,39.96,39.92,39.94,141100.0,35.1178,35.153,35.1178,35.1354,141100.0
2014-10-28 14:10:00,39.93,39.94,39.88,39.88,57600.0,35.1266,35.1354,35.0826,35.0826,57600.0
2014-10-28 14:15:00,39.89,39.89,39.85,39.85,74800.0,35.0914,35.0914,35.0562,35.0562,74800.0
2014-10-28 14:20:00,39.85,39.91,39.78,39.88,228700.0,35.0562,35.109,34.9947,35.0826,228700.0
2014-10-28 14:25:00,39.88,39.92,39.88,39.88,86400.0,35.0826,35.1178,35.0826,35.0826,86400.0
2014-10-28 14:30:00,39.88,39.91,39.83,39.84,115700.0,35.0826,35.109,35.0386,35.0474,115700.0
2014-10-28 14:35:00,39.84,39.85,39.78,39.79,145800.0,35.0474,35.0562,34.9947,35.0035,145800.0
2014-10-28 14:40:00,39.79,39.81,39.78,39.81,71200.0,35.0035,35.021,34.9947,35.021,71200.0
2014-10-28 14:45:00,39.8,39.8,39.75,39.77,120300.0,35.0122,35.0122,34.9683,34.9859,120300.0
2014-10-28 14:50:00,39.78,39.82,39.73,39.78,110400.0,34.9947,35.0298,34.9507,34.9947,110400.0
2014-10-28 14:55:00,39.79,39.84,39.78,39.82,95100.0,35.0035,35.0474,34.9947,35.0298,95100.0
2014-10-28 15:00:00,39.82,39.96,39.82,39.91,215400.0,35.0298,35.153,35.0298,35.109,215400.0
2014-10-28 15:05:00,39.91,39.95,39.89,39.9,164900.0,35.109,35.1442,35.0914,35.1002,164900.0
2014-10-28 15:10:00,39.9,39.92,39.86,39.89,145400.0,35.1002,35.1178,35.065,35.0914,145400.0
2014-10-28 15:15:00,39.89,39.92,39.87,39.89,154400.0,35.0914,35.1178,35.0738,35.0914,154400.0
2014-10-28 15:20:00,39.9,39.9,39.85,39.9,143400.0,35.1002,35.1002,35.0562,35.1002,143400.0
2014-10-28 15:25:00,39.89,39.89,39.84,39.84,155000.0,35.0914,35.0914,35.0474,35.0474,155000.0
2014-10-28 15:30:00,39.85,39.92,39.83,39.85,153100.0,35.0562,35.1178,35.0386,35.0562,153100.0
2014-10-28 15:35:00,39.85,39.88,39.83,39.83,160500.0,35.0562,35.0826,35.0386,35.0386,160500.0
2014-10-28 15:40:00,39.83,39.9,39.81,39.82,260300.0,35.0386,35.1002,35.021,35.0298,260300.0
2014-10-28 15:45:00,39.83,39.85,39.8,39.8,230100.0,35.0386,35.0562,35.0122,35.0122,230100.0
2014-10-28 15:50:00,39.81,39.87,39.8,39.83,287000.0,35.021,35.0738,35.0122,35.0386,287000.0
2014-10-28 15:55:00,39.84,39.84,39.79,39.83,422400.0,35.0474,35.0474,35.0035,35.0386,422400.0
2014-10-29 09:30:00,39.72,39.83,39.45,39.48,309600.0,34.9419,35.0386,34.7044,34.7307,309600.0
2014-10-29 09:35:00,39.49,39.75,39.39,39.68,176700.0,34.7395,34.9683,34.6516,34.9067,176700.0
2014-10-29 09:40:00,39.68,39.7,39.35,39.36,327000.0,34.9067,34.9243,34.6164,34.6252,327000.0
2014-10-29 09:45:00,39.36,39.38,39.1,39.27,302500.0,34.6252,34.6428,34.3965,34.546,302500.0
2014-10-29 09:50:00,39.27,39.34,39.15,39.19,173500.0,34.546,34.6076,34.4404,34.4756,173500.0
2014-10-29 09:55:00,39.21,39.32,39.15,39.15,150400.0,34.4932,34.59,34.4404,34.4404,150400.0
2014-10-29 10:00:00,39.16,39.19,38.87,38.95,458100.0,34.4492,34.4756,34.1941,34.2645,458100.0
2014-10-29 10:05:00,38.95,39.07,38.9,38.96,269000.0,34.2645,34.3701,34.2205,34.2733,269000.0
2014-10-29 10:10:00,38.96,39.37,38.95,39.29,319200.0,34.2733,34.634,34.2645,34.5636,319200.0
2014-10-29 10:15:00,39.29,39.32,39.23,39.25,100500.0,34.5636,34.59,34.5108,34.5284,100500.0
2014-10-29 10:20:00,39.23,39.24,39.11,39.14,98600.0,34.5108,34.5196,34.4053,34.4316,98600.0
2014-10-29 10:25:00,39.14,39.28,39.1,39.21,104700.0,34.4316,34.5548,34.3965,34.4932,104700.0
2014-10-29 10:30:00,39.2,39.27,39.16,39.17,87500.0,34.4844,34.546,34.4492,34.458,87500.0
2014-10-29 10:35:00,39.17,39.19,39.04,39.08,126700.0,34.458,34.4756,34.3437,34.3789,126700.0
2014-10-29 10:40:00,39.09,39.12,39.0,39.05,181600.0,34.3877,34.4141,34.3085,34.3525,181600.0
2014-10-29 10:45:00,39.05,39.07,38.97,38.98,143600.0,34.3525,34.3701,34.2821,34.2909,143600.0
2014-10-29 10:50:00,38.97,39.01,38.91,38.95,142300.0,34.2821,34.3173,34.2293,34.2645,142300.0
2014-10-29 10:55:00,38.94,38.96,38.86,38.92,343800.0,34.2557,34.2733,34.1853,34.2381,343800.0
2014-10-29 11:00:00,38.92,39.09,38.91,39.09,156700.0,34.2381,34.3877,34.2293,34.3877,156700.0
2014-10-29 11:05:00,39.08,39.19,39.06,39.14,147600.0,34.3789,34.4756,34.3613,34.4316,147600.0
2014-10-29 11:10:00,39.14,39.19,39.05,39.17,79100.0,34.4316,34.4756,34.3525,34.458,79100.0
2014-10-29 11:15:00,39.17,39.3,39.13,39.29,80100.0,34.458,34.5724,34.4228,34.5636,80100.0
2014-10-29 11:20:00,39.29,39.31,39.19,39.24,58300.0,34.5636,34.5812,34.4756,34.5196,58300.0
2014-10-29 11:25:00,39.24,39.29,39.22,39.24,75900.0,34.5196,34.5636,34.502,34.5196,75900.0
2014-10-29 11:30:00,39.24,39.29,39.21,39.27,57200.0,34.5196,34.5636,34.4932,34.546,57200.0
2014-10-29 11:35:00,39.26,39.28,39.22,39.26,71200.0,34.5372,34.5548,34.502,34.5372,71200.0
2014-10-29 11:40:00,39.26,39.32,39.24,39.29,56000.0,34.5372,34.59,34.5196,34.5636,56000.0
2014-10-29 11:45:00,39.29,39.31,39.25,39.29,84100.0,34.5636,34.5812,34.5284,34.5636,84100.0
2014-10-29 11:50:00,39.3,39.31,39.26,39.27,108000.0,34.5724,34.5812,34.5372,34.546,108000.0
2014-10-29 11:55:00,39.27,39.31,39.23,39.3,161200.0,34.546,34.5812,34.5108,34.5724,161200.0
2014-10-29 12:00:00,39.3,39.3,39.12,39.12,97200.0,34.5724,34.5724,34.4141,34.4141,97200.0
2014-10-29 12:05:00,39.11,39.22,39.08,39.17,86100.0,34.4053,34.502,34.3789,34.458,86100.0
2014-10-29 12:10:00,39.18,39.24,39.13,39.2,68900.0,34.4668,34.5196,34.4228,34.4844,68900.0
2014-10-29 12:15:00,39.2,39.22,39.13,39.17,42100.0,34.4844,34.502,34.4228,34.458,42100.0
2014-10-29 12:20:00,39.17,39.17,39.1,39.11,48600.0,34.458,34.458,34.3965,34.4053,48600.0
2014-10-29 12:25:00,39.1,39.18,39.1,39.16,59700.0,34.3965,34.4668,34.3965,34.4492,59700.0
2014-10-29 12:30:00,39.16,39.22,39.12,39.15,88000.0,34.4492,34.502,34.4141,34.4404,88000.0
2014-10-29 12:35:00,39.15,39.24,39.13,39.18,81600.0,34.4404,34.5196,34.4228,34.4668,81600.0
2014-10-29 12:40:00,39.19,39.25,39.17,39.19,36500.0,34.4756,34.5284,34.458,34.4756,36500.0
2014-10-29 12:45:00,39.2,39.27,39.2,39.25,40200.0,34.4844,34.546,34.4844,34.5284,40200.0
2014-10-29 12:50:00,39.25,39.25,39.18,39.21,43500.0,34.5284,34.5284,34.4668,34.4932,43500.0
2014-10-29 12:55:00,39.2,39.32,39.2,39.27,124400.0,34.4844,34.59,34.4844,34.546,124400.0
2014-10-29 13:00:00,39.29,39.34,39.28,39.28,61300.0,34.5636,34.6076,34.5548,34.5548,61300.0
2014-10-29 13:05:00,39.28,39.34,39.28,39.29,32500.0,34.5548,34.6076,34.5548,34.5636,32500.0
2014-10-29 13:10:00,39.29,39.37,39.27,39.31,39400.0,34.5636,34.634,34.546,34.5812,39400.0
2014-10-29 13:15:00,39.32,39.38,39.32,39.33,62400.0,34.59,34.6428,34.59,34.5988,62400.0
2014-10-29 13:20:00,39.33,39.4,39.33,39.38,66100.0,34.5988,34.6604,34.5988,34.6428,66100.0
2014-10-29 13:25:00,39.38,39.42,39.36,39.39,54900.0,34.6428,34.678,34.6252,34.6516,54900.0
2014-10-29 13:30:00,39.38,39.41,39.36,39.36,48400.0,34.6428,34.6692,34.6252,34.6252,48400.0
2014-10-29 13:35:00,39.37,39.4,39.32,39.33,68400.0,34.634,34.6604,34.59,34.5988,68400.0
2014-10-29 13:40:00,39.34,39.34,39.26,39.32,78200.0,34.6076,34.6076,34.5372,34.59,78200.0
2014-10-29 13:45:00,39.33,39.37,39.28,39.33,76500.0,34.5988,34.634,34.5548,34.5988,76500.0
2014-10-29 13:50:00,39.34,39.34,39.26,39.27,42900.0,34.6076,34.6076,34.5372,34.546,42900.0
2014-10-29 13:55:00,39.27,39.33,39.27,39.3,49400.0,34.546,34.5988,34.546,34.5724,49400.0
2014-10-29 14:00:00,39.29,39.3,39.1,39.17,124600.0,34.5636,34.5724,34.3965,34.458,124600.0
2014-10-29 14:05:00,39.18,39.21,39.0,39.18,174600.0,34.4668,34.4932,34.3085,34.4668,174600.0
2014-10-29 14:10:00,39.19,39.32,39.11,39.11,220700.0,34.4756,34.59,34.4053,34.4053,220700.0
2014-10-29 14:15:00,39.1,39.21,38.96,39.16,284800.0,34.3965,34.4932,34.2733,34.4492,284800.0
2014-10-29 14:20:00,39.15,39.24,39.08,39.16,271300.0,34.4404,34.5196,34.3789,34.4492,271300.0
2014-10-29 14:25:00,39.17,39.36,39.15,39.34,283900.0,34.458,34.6252,34.4404,34.6076,283900.0
2014-10-29 14:30:00,39.33,39.37,39.23,39.34,205800.0,34.5988,34.634,34.5108,34.6076,205800.0
2014-10-29 14:35:00,39.34,39.39,39.27,39.3,286700.0,34.6076,34.6516,34.546,34.5724,286700.0
2014-10-29 14:40:00,39.3,39.37,39.26,39.28,180700.0,34.5724,34.634,34.5372,34.5548,180700.0
2014-10-29 14:45:00,39.29,39.32,39.17,39.26,101600.0,34.5636,34.59,34.458,34.5372,101600.0
2014-10-29 14:50:00,39.26,39.35,39.17,39.35,156500.0,34.5372,34.6164,34.458,34.6164,156500.0
2014-10-29 14:55:00,39.35,39.41,39.27,39.38,200400.0,34.6164,34.6692,34.546,34.6428,200400.0
2014-10-29 15:00:00,39.38,39.41,39.28,39.3,211800.0,34.6428,34.6692,34.5548,34.5724,211800.0
2014-10-29 15:05:00,39.3,39.37,39.2,39.26,199300.0,34.5724,34.634,34.4844,34.5372,199300.0
2014-10-29 15:10:00,39.26,39.31,39.19,39.26,214600.0,34.5372,34.5812,34.4756,34.5372,214600.0
2014-10-29 15:15:00,39.26,39.34,39.22,39.31,192700.0,34.5372,34.6076,34.502,34.5812,192700.0
2014-10-29 15:20:00,39.31,39.33,39.25,39.26,145200.0,34.5812,34.5988,34.5284,34.5372,145200.0
2014-10-29 15:25:00,39.26,39.39,39.26,39.38,202800.0,34.5372,34.6516,34.5372,34.6428,202800.0
2014-10-29 15:30:00,39.39,39.63,39.37,39.61,390800.0,34.6516,34.8627,34.634,34.8451,390800.0
2014-10-29 15:35:00,39.6,39.72,39.6,39.69,377600.0,34.8363,34.9419,34.8363,34.9155,377600.0
2014-10-29 15:40:00,39.7,39.75,39.67,39.72,315800.0,34.9243,34.9683,34.8979,34.9419,315800.0
2014-10-29 15:45:00,39.72,39.8,39.71,39.72,287200.0,34.9419,35.0122,34.9331,34.9419,287200.0
2014-10-29 15:50:00,39.72,39.73,39.64,39.64,192500.0,34.9419,34.9507,34.8715,34.8715,192500.0
2014-10-29 15:55:00,39.65,39.65,39.53,39.58,322200.0,34.8803,34.8803,34.7747,34.8187,322200.0
2014-10-30 09:30:00,39.64,39.77,39.5,39.75,753800.0,34.8715,34.9859,34.7483,34.9683,753800.0
2014-10-30 09:35:00,39.77,39.82,39.57,39.57,303700.0,34.9859,35.0298,34.8099,34.8099,303700.0
2014-10-30 09:40:00,39.57,39.78,39.49,39.72,200800.0,34.8099,34.9947,34.7395,34.9419,200800.0
2014-10-30 09:45:00,39.73,39.78,39.56,39.7,315400.0,34.9507,34.9947,34.8011,34.9243,315400.0
2014-10-30 09:50:00,39.66,39.74,39.46,39.55,326600.0,34.8891,34.9595,34.7131,34.7923,326600.0
2014-10-30 09:55:00,39.56,39.65,39.32,39.36,329400.0,34.8011,34.8803,34.59,34.6252,329400.0
2014-10-30 10:00:00,39.36,39.37,39.24,39.32,176600.0,34.6252,34.634,34.5196,34.59,176600.0
2014-10-30 10:05:00,39.33,39.47,39.29,39.36,127900.0,34.5988,34.7219,34.5636,34.6252,127900.0
2014-10-30 10:10:00,39.36,39.36,39.2,39.2,408200.0,34.6252,34.6252,34.4844,34.4844,408200.0
2014-10-30 10:15:00,39.2,39.24,39.11,39.17,257900.0,34.4844,34.5196,34.4053,34.458,257900.0
2014-10-30 10:20:00,39.17,39.22,39.12,39.13,198900.0,34.458,34.502,34.4141,34.4228,198900.0
2014-10-30 10:25:00,39.12,39.23,39.06,39.21,131500.0,34.4141,34.5108,34.3613,34.4932,131500.0
2014-10-30 10:30:00,39.21,39.25,39.17,39.24,172600.0,34.4932,34.5284,34.458,34.5196,172600.0
2014-10-30 10:35:00,39.25,39.25,39.13,39.15,147000.0,34.5284,34.5284,34.4228,34.4404,147000.0
2014-10-30 10:40:00,39.16,39.2,39.1,39.17,115600.0,34.4492,34.4844,34.3965,34.458,115600.0
2014-10-30 10:45:00,39.17,39.2,39.09,39.1,328900.0,34.458,34.4844,34.3877,34.3965,328900.0
2014-10-30 10:50:00,39.11,39.16,39.11,39.15,88500.0,34.4053,34.4492,34.4053,34.4404,88500.0
2014-10-30 10:55:00,39.16,39.17,39.13,39.16,119000.0,34.4492,34.458,34.4228,34.4492,119000.0
2014-10-30 11:00:00,39.15,39.23,39.15,39.16,124500.0,34.4404,34.5108,34.4404,34.4492,124500.0
2014-10-30 11:05:00,39.16,39.18,39.13,39.15,105800.0,34.4492,34.4668,34.4228,34.4404,105800.0
2014-10-30 11:10:00,39.15,39.17,39.1,39.16,73100.0,34.4404,34.458,34.3965,34.4492,73100.0
2014-10-30 11:15:00,39.16,39.18,39.13,39.14,91800.0,34.4492,34.4668,34.4228,34.4316,91800.0
2014-10-30 11:20:00,39.14,39.16,39.12,39.15,56600.0,34.4316,34.4492,34.4141,34.4404,56600.0
2014-10-30 11:25:00,39.14,39.17,39.11,39.12,84900.0,34.4316,34.458,34.4053,34.4141,84900.0
2014-10-30 11:30:00,39.13,39.15,39.07,39.1,74700.0,34.4228,34.4404,34.3701,34.3965,74700.0
2014-10-30 11:35:00,39.1,39.2,39.08,39.16,93300.0,34.3965,34.4844,34.3789,34.4492,93300.0
2014-10-30 11:40:00,39.17,39.18,39.14,39.15,165400.0,34.458,34.4668,34.4316,34.4404,165400.0
2014-10-30 11:45:00,39.15,39.25,39.15,39.22,154200.0,34.4404,34.5284,34.4404,34.502,154200.0
2014-10-30 11:50:00,39.23,39.25,39.2,39.23,81100.0,34.5108,34.5284,34.4844,34.5108,81100.0
2014-10-30 11:55:00,39.24,39.25,39.21,39.22,188400.0,34.5196,34.5284,34.4932,34.502,188400.0
2014-10-30 12:00:00,39.23,39.23,39.17,39.17,161000.0,34.5108,34.5108,34.458,34.458,161000.0
2014-10-30 12:05:00,39.18,39.18,39.07,39.14,167100.0,34.4668,34.4668,34.3701,34.4316,167100.0
2014-10-30 12:10:00,39.14,39.16,39.11,39.11,122500.0,34.4316,34.4492,34.4053,34.4053,122500.0
2014-10-30 12:15:00,39.11,39.16,39.05,39.13,151600.0,34.4053,34.4492,34.3525,34.4228,151600.0
2014-10-30 12:20:00,39.13,39.16,39.09,39.12,122600.0,34.4228,34.4492,34.3877,34.4141,122600.0
2014-10-30 12:25:00,39.12,39.15,39.07,39.09,163400.0,34.4141,34.4404,34.3701,34.3877,163400.0
2014-10-30 12:30:00,39.1,39.17,39.1,39.16,151500.0,34.3965,34.458,34.3965,34.4492,151500.0
2014-10-30 12:35:00,39.16,39.17,39.11,39.12,73200.0,34.4492,34.458,34.4053,34.4141,73200.0
2014-10-30 12:40:00,39.13,39.17,39.11,39.16,61500.0,34.4228,34.458,34.4053,34.4492,61500.0
2014-10-30 12:45:00,39.16,39.18,39.13,39.18,61400.0,34.4492,34.4668,34.4228,34.4668,61400.0
2014-10-30 12:50:00,39.18,39.19,39.13,39.14,70200.0,34.4668,34.4756,34.4228,34.4316,70200.0
2014-10-30 12:55:00,39.14,39.19,39.14,39.18,99800.0,34.4316,34.4756,34.4316,34.4668,99800.0
2014-10-30 13:00:00,39.18,39.28,39.17,39.28,170000.0,34.4668,34.5548,34.458,34.5548,170000.0
2014-10-30 13:05:00,39.27,39.28,39.24,39.27,43500.0,34.546,34.5548,34.5196,34.546,43500.0
2014-10-30 13:10:00,39.28,39.33,39.27,39.3,161100.0,34.5548,34.5988,34.546,34.5724,161100.0
2014-10-30 13:15:00,39.29,39.5,39.28,39.44,92600.0,34.5636,34.7483,34.5548,34.6956,92600.0
2014-10-30 13:20:00,39.45,39.58,39.28,39.52,92500.0,34.7044,34.8187,34.5548,34.7659,92500.0
2014-10-30 13:25:00,39.53,39.55,39.28,39.54,124100.0,34.7747,34.7923,34.5548,34.7835,124100.0
2014-10-30 13:30:00,39.54,39.55,39.41,39.41,69100.0,34.7835,34.7923,34.6692,34.6692,69100.0
2014-10-30 13:35:00,39.44,39.5,39.28,39.41,55400.0,34.6956,34.7483,34.5548,34.6692,55400.0
2014-10-30 13:40:00,39.41,39.47,39.37,39.47,68100.0,34.6692,34.7219,34.634,34.7219,68100.0
2014-10-30 13:45:00,39.47,39.47,39.35,39.43,297000.0,34.7219,34.7219,34.6164,34.6868,297000.0
2014-10-30 13:50:00,39.43,39.43,39.37,39.37,134100.0,34.6868,34.6868,34.634,34.634,134100.0
2014-10-30 13:55:00,39.37,39.44,39.37,39.4,138100.0,34.634,34.6956,34.634,34.6604,138100.0
2014-10-30 14:00:00,39.41,39.43,39.39,39.42,62900.0,34.6692,34.6868,34.6516,34.678,62900.0
2014-10-30 14:05:00,39.43,39.43,39.35,39.38,100500.0,34.6868,34.6868,34.6164,34.6428,100500.0
2014-10-30 14:10:00,39.37,39.41,39.33,39.35,157000.0,34.634,34.6692,34.5988,34.6164,157000.0
2014-10-30 14:15:00,39.35,39.36,39.27,39.29,60400.0,34.6164,34.6252,34.546,34.5636,60400.0
2014-10-30 14:20:00,39.29,39.32,39.21,39.24,127100.0,34.5636,34.59,34.4932,34.5196,127100.0
2014-10-30 14:25:00,39.24,39.28,39.23,39.25,90800.0,34.5196,34.5548,34.5108,34.5284,90800.0
2014-10-30 14:30:00,39.26,39.27,39.22,39.25,107700.0,34.5372,34.546,34.502,34.5284,107700.0
2014-10-30 14:35:00,39.25,39.26,39.23,39.23,47500.0,34.5284,34.5372,34.5108,34.5108,47500.0
2014-10-30 14:40:00,39.23,39.25,39.21,39.24,48700.0,34.5108,34.5284,34.4932,34.5196,48700.0
2014-10-30 14:45:00,39.24,39.26,39.07,39.09,144500.0,34.5196,34.5372,34.3701,34.3877,144500.0
2014-10-30 14:50:00,39.09,39.1,39.02,39.06,232800.0,34.3877,34.3965,34.3261,34.3613,232800.0
2014-10-30 14:55:00,39.07,39.07,39.0,39.02,257900.0,34.3701,34.3701,34.3085,34.3261,257900.0
2014-10-30 15:00:00,39.02,39.05,39.0,39.0,285900.0,34.3261,34.3525,34.3085,34.3085,285900.0
2014-10-30 15:05:00,39.0,39.04,38.97,38.98,233400.0,34.3085,34.3437,34.2821,34.2909,233400.0
2014-10-30 15:10:00,38.98,38.98,38.93,38.97,172000.0,34.2909,34.2909,34.2469,34.2821,172000.0
2014-10-30 15:15:00,38.96,39.02,38.91,39.02,228900.0,34.2733,34.3261,34.2293,34.3261,228900.0
2014-10-30 15:20:00,39.01,39.14,39.01,39.02,269700.0,34.3173,34.4316,34.3173,34.3261,269700.0
2014-10-30 15:25:00,39.03,39.04,38.83,38.91,422600.0,34.3349,34.3437,34.1589,34.2293,422600.0
2014-10-30 15:30:00,38.92,39.0,38.88,38.99,207700.0,34.2381,34.3085,34.2029,34.2997,207700.0
2014-10-30 15:35:00,38.99,39.0,38.92,38.94,174000.0,34.2997,34.3085,34.2381,34.2557,174000.0
2014-10-30 15:40:00,38.95,39.05,38.95,38.99,187700.0,34.2645,34.3525,34.2645,34.2997,187700.0
2014-10-30 15:45:00,39.0,39.06,39.0,39.06,282700.0,34.3085,34.3613,34.3085,34.3613,282700.0
2014-10-30 15:50:00,39.06,39.08,39.04,39.07,227200.0,34.3613,34.3789,34.3437,34.3701,227200.0
2014-10-30 15:55:00,39.08,39.14,39.06,39.14,439900.0,34.3789,34.4316,34.3613,34.4316,439900.0
2014-10-31 09:30:00,39.93,40.25,39.88,40.25,882000.0,35.1266,35.4081,35.0826,35.4081,882000.0
2014-10-31 09:35:00,40.24,40.4,40.12,40.23,523600.0,35.3993,35.5401,35.2938,35.3905,523600.0
2014-10-31 09:40:00,40.2,40.22,39.97,40.07,232300.0,35.3641,35.3817,35.1618,35.2498,232300.0
2014-10-31 09:45:00,40.06,40.07,39.8,39.88,177500.0,35.241,35.2498,35.0122,35.0826,177500.0
2014-10-31 09:50:00,39.88,39.9,39.71,39.76,253100.0,35.0826,35.1002,34.9331,34.9771,253100.0
2014-10-31 09:55:00,39.77,39.89,39.68,39.79,314100.0,34.9859,35.0914,34.9067,35.0035,314100.0
2014-10-31 10:00:00,39.79,39.87,39.72,39.76,250500.0,35.0035,35.0738,34.9419,34.9771,250500.0
2014-10-31 10:05:00,39.75,39.78,39.69,39.73,174800.0,34.9683,34.9947,34.9155,34.9507,174800.0
2014-10-31 10:10:00,39.73,39.77,39.65,39.72,201000.0,34.9507,34.9859,34.8803,34.9419,201000.0
2014-10-31 10:15:00,39.73,39.74,39.55,39.57,321400.0,34.9507,34.9595,34.7923,34.8099,321400.0
2014-10-31 10:20:00,39.57,39.73,39.54,39.7,294100.0,34.8099,34.9507,34.7835,34.9243,294100.0
2014-10-31 10:25:00,39.7,39.81,39.66,39.79,188200.0,34.9243,35.021,34.8891,35.0035,188200.0
2014-10-31 10:30:00,39.79,39.86,39.75,39.82,166600.0,35.0035,35.065,34.9683,35.0298,166600.0
2014-10-31 10:35:00,39.82,39.86,39.77,39.79,70200.0,35.0298,35.065,34.9859,35.0035,70200.0
2014-10-31 10:40:00,39.79,39.95,39.79,39.95,136300.0,35.0035,35.1442,35.0035,35.1442,136300.0
2014-10-31 10:45:00,39.95,40.08,39.9,40.04,211500.0,35.1442,35.2586,35.1002,35.2234,211500.0
2014-10-31 10:50:00,40.02,40.2,40.0,40.11,215900.0,35.2058,35.3641,35.1882,35.285,215900.0
2014-10-31 10:55:00,40.1,40.18,40.04,40.04,150300.0,35.2762,35.3465,35.2234,35.2234,150300.0
2014-10-31 11:00:00,40.03,40.09,39.98,40.06,104400.0,35.2146,35.2674,35.1706,35.241,104400.0
2014-10-31 11:05:00,40.06,40.19,40.06,40.19,127800.0,35.241,35.3553,35.241,35.3553,127800.0
2014-10-31 11:10:00,40.18,40.23,40.12,40.14,174200.0,35.3465,35.3905,35.2938,35.3113,174200.0
2014-10-31 11:15:00,40.16,40.24,40.12,40.24,139000.0,35.3289,35.3993,35.2938,35.3993,139000.0
2014-10-31 11:20:00,40.24,40.29,40.23,40.29,187300.0,35.3993,35.4433,35.3905,35.4433,187300.0
2014-10-31 11:25:00,40.28,40.35,40.26,40.33,208600.0,35.4345,35.4961,35.4169,35.4785,208600.0
2014-10-31 11:30:00,40.33,40.35,40.31,40.34,279600.0,35.4785,35.4961,35.4609,35.4873,279600.0
2014-10-31 11:35:00,40.34,40.4,40.31,40.37,235800.0,35.4873,35.5401,35.4609,35.5137,235800.0
2014-10-31 11:40:00,40.36,40.37,40.27,40.33,135200.0,35.5049,35.5137,35.4257,35.4785,135200.0
2014-10-31 11:45:00,40.33,40.39,40.32,40.32,105500.0,35.4785,35.5313,35.4697,35.4697,105500.0
2014-10-31 11:50:00,40.32,40.35,40.22,40.25,157400.0,35.4697,35.4961,35.3817,35.4081,157400.0
2014-10-31 11:55:00,40.25,40.26,40.18,40.19,198500.0,35.4081,35.4169,35.3465,35.3553,198500.0
2014-10-31 12:00:00,40.2,40.2,40.11,40.12,213300.0,35.3641,35.3641,35.285,35.2938,213300.0
2014-10-31 12:05:00,40.12,40.15,40.09,40.14,156500.0,35.2938,35.3201,35.2674,35.3113,156500.0
2014-10-31 12:10:00,40.15,40.16,40.09,40.13,167300.0,35.3201,35.3289,35.2674,35.3026,167300.0
2014-10-31 12:15:00,40.13,40.15,40.09,40.1,128100.0,35.3026,35.3201,35.2674,35.2762,128100.0
2014-10-31 12:20:00,40.1,40.11,40.03,40.03,95700.0,35.2762,35.285,35.2146,35.2146,95700.0
2014-10-31 12:25:00,40.03,40.11,40.02,40.1,81900.0,35.2146,35.285,35.2058,35.2762,81900.0
2014-10-31 12:30:00,40.1,40.21,40.09,40.2,86000.0,35.2762,35.3729,35.2674,35.3641,86000.0
2014-10-31 12:35:00,40.2,40.22,40.07,40.08,102100.0,35.3641,35.3817,35.2498,35.2586,102100.0
2014-10-31 12:40:00,40.08,40.19,40.08,40.19,97700.0,35.2586,35.3553,35.2586,35.3553,97700.0
2014-10-31 12:45:00,40.18,40.2,40.12,40.13,50200.0,35.3465,35.3641,35.2938,35.3026,50200.0
2014-10-31 12:50:00,40.13,40.17,40.1,40.14,49600.0,35.3026,35.3377,35.2762,35.3113,49600.0
2014-10-31 12:55:00,40.14,40.21,40.11,40.21,74400.0,35.3113,35.3729,35.285,35.3729,74400.0
2014-10-31 13:00:00,40.2,40.21,40.11,40.12,80700.0,35.3641,35.3729,35.285,35.2938,80700.0
2014-10-31 13:05:00,40.12,40.15,40.07,40.12,71700.0,35.2938,35.3201,35.2498,35.2938,71700.0
2014-10-31 13:10:00,40.12,40.19,40.1,40.18,79200.0,35.2938,35.3553,35.2762,35.3465,79200.0
2014-10-31 13:15:00,40.18,40.25,40.17,40.24,116300.0,35.3465,35.4081,35.3377,35.3993,116300.0
2014-10-31 13:20:00,40.24,40.34,40.23,40.3,152200.0,35.3993,35.4873,35.3905,35.4521,152200.0
2014-10-31 13:25:00,40.29,40.37,40.26,40.27,114100.0,35.4433,35.5137,35.4169,35.4257,114100.0
2014-10-31 13:30:00,40.27,40.28,40.22,40.23,110300.0,35.4257,35.4345,35.3817,35.3905,110300.0
2014-10-31 13:35:00,40.23,40.3,40.22,40.27,94100.0,35.3905,35.4521,35.3817,35.4257,94100.0
2014-10-31 13:40:00,40.26,40.33,40.26,40.29,165900.0,35.4169,35.4785,35.4169,35.4433,165900.0
2014-10-31 13:45:00,40.28,40.3,40.22,40.25,71800.0,35.4345,35.4521,35.3817,35.4081,71800.0
2014-10-31 13:50:00,40.25,40.25,40.18,40.2,112400.0,35.4081,35.4081,35.3465,35.3641,112400.0
2014-10-31 13:55:00,40.2,40.22,40.17,40.2,143900.0,35.3641,35.3817,35.3377,35.3641,143900.0
2014-10-31 14:00:00,40.2,40.22,40.18,40.19,90100.0,35.3641,35.3817,35.3465,35.3553,90100.0
2014-10-31 14:05:00,40.2,40.21,40.18,40.2,115800.0,35.3641,35.3729,35.3465,35.3641,115800.0
2014-10-31 14:10:00,40.21,40.27,40.19,40.25,98200.0,35.3729,35.4257,35.3553,35.4081,98200.0
2014-10-31 14:15:00,40.24,40.28,40.21,40.21,130900.0,35.3993,35.4345,35.3729,35.3729,130900.0
2014-10-31 14:20:00,40.22,40.24,40.18,40.22,79100.0,35.3817,35.3993,35.3465,35.3817,79100.0
2014-10-31 14:25:00,40.23,40.24,40.19,40.23,47200.0,35.3905,35.3993,35.3553,35.3905,47200.0
2014-10-31 14:30:00,40.24,40.26,40.22,40.23,63200.0,35.3993,35.4169,35.3817,35.3905,63200.0
2014-10-31 14:35:00,40.24,40.3,40.23,40.29,86400.0,35.3993,35.4521,35.3905,35.4433,86400.0
2014-10-31 14:40:00,40.29,40.32,40.28,40.3,55200.0,35.4433,35.4697,35.4345,35.4521,55200.0
2014-10-31 14:45:00,40.3,40.3,40.23,40.24,69900.0,35.4521,35.4521,35.3905,35.3993,69900.0
2014-10-31 14:50:00,40.25,40.27,40.19,40.21,68800.0,35.4081,35.4257,35.3553,35.3729,68800.0
2014-10-31 14:55:00,40.22,40.24,40.2,40.23,100800.0,35.3817,35.3993,35.3641,35.3905,100800.0
2014-10-31 15:00:00,40.23,40.23,40.18,40.2,123100.0,35.3905,35.3905,35.3465,35.3641,123100.0
2014-10-31 15:05:00,40.21,40.29,40.21,40.27,108600.0,35.3729,35.4433,35.3729,35.4257,108600.0
2014-10-31 15:10:00,40.26,40.29,40.25,40.27,100200.0,35.4169,35.4433,35.4081,35.4257,100200.0
2014-10-31 15:15:00,40.28,40.29,40.26,40.26,93300.0,35.4345,35.4433,35.4169,35.4169,93300.0
2014-10-31 15:20:00,40.26,40.28,40.23,40.24,132500.0,35.4169,35.4345,35.3905,35.3993,132500.0
2014-10-31 15:25:00,40.25,40.28,40.23,40.26,181200.0,35.4081,35.4345,35.3905,35.4169,181200.0
2014-10-31 15:30:00,40.26,40.26,40.24,40.26,149700.0,35.4169,35.4169,35.3993,35.4169,149700.0
2014-10-31 15:35:00,40.25,40.27,40.22,40.23,199200.0,35.4081,35.4257,35.3817,35.3905,199200.0
2014-10-31 15:40:00,40.23,40.25,40.22,40.24,155300.0,35.3905,35.4081,35.3817,35.3993,155300.0
2014-10-31 15:45:00,40.24,40.25,40.23,40.24,158900.0,35.3993,35.4081,35.3905,35.3993,158900.0
2014-10-31 15:50:00,40.25,40.25,40.22,40.23,267800.0,35.4081,35.4081,35.3817,35.3905,267800.0
2014-10-31 15:55:00,40.23,40.25,40.22,40.23,566100.0,35.3905,35.4081,35.3817,35.3905,566100.0
2014-11-03 09:30:00,40.28,40.54,40.23,40.47,392900.0,35.4345,35.6632,35.3905,35.6017,392900.0
2014-11-03 09:35:00,40.49,40.54,40.3,40.37,285500.0,35.6192,35.6632,35.4521,35.5137,285500.0
2014-11-03 09:40:00,40.37,40.4,40.27,40.3,329800.0,35.5137,35.5401,35.4257,35.4521,329800.0
2014-11-03 09:45:00,40.3,40.37,40.23,40.28,274300.0,35.4521,35.5137,35.3905,35.4345,274300.0
2014-11-03 09:50:00,40.27,40.53,40.27,40.5,217300.0,35.4257,35.6544,35.4257,35.628,217300.0
2014-11-03 09:55:00,40.49,40.6,40.46,40.6,181900.0,35.6192,35.716,35.5929,35.716,181900.0
2014-11-03 10:00:00,40.62,40.71,40.57,40.65,177600.0,35.7336,35.8128,35.6896,35.76,177600.0
2014-11-03 10:05:00,40.65,40.75,40.58,40.59,177500.0,35.76,35.848,35.6984,35.7072,177500.0
2014-11-03 10:10:00,40.59,40.69,40.58,40.59,169600.0,35.7072,35.7952,35.6984,35.7072,169600.0
2014-11-03 10:15:00,40.59,40.59,40.46,40.55,195800.0,35.7072,35.7072,35.5929,35.672,195800.0
2014-11-03 10:20:00,40.54,40.56,40.43,40.45,160500.0,35.6632,35.6808,35.5665,35.5841,160500.0
2014-11-03 10:25:00,40.45,40.52,40.41,40.43,90500.0,35.5841,35.6456,35.5489,35.5665,90500.0
2014-11-03 10:30:00,40.44,40.48,40.42,40.48,118700.0,35.5753,35.6104,35.5577,35.6104,118700.0
2014-11-03 10:35:00,40.48,40.55,40.48,40.5,122100.0,35.6104,35.672,35.6104,35.628,122100.0
2014-11-03 10:40:00,40.5,40.57,40.47,40.54,105600.0,35.628,35.6896,35.6017,35.6632,105600.0
2014-11-03 10:45:00,40.53,40.53,40.47,40.47,96200.0,35.6544,35.6544,35.6017,35.6017,96200.0
2014-11-03 10:50:00,40.46,40.53,40.46,40.52,75900.0,35.5929,35.6544,35.5929,35.6456,75900.0
2014-11-03 10:55:00,40.53,40.58,40.48,40.57,272700.0,35.6544,35.6984,35.6104,35.6896,272700.0
2014-11-03 11:00:00,40.57,40.67,40.54,40.61,187500.0,35.6896,35.7776,35.6632,35.7248,187500.0
2014-11-03 11:05:00,40.62,40.64,40.57,40.6,103000.0,35.7336,35.7512,35.6896,35.716,103000.0
2014-11-03 11:10:00,40.6,40.62,40.52,40.58,143700.0,35.716,35.7336,35.6456,35.6984,143700.0
2014-11-03 11:15:00,40.59,40.62,40.54,40.57,65800.0,35.7072,35.7336,35.6632,35.6896,65800.0
2014-11-03 11:20:00,40.57,40.58,40.54,40.58,86600.0,35.6896,35.6984,35.6632,35.6984,86600.0
2014-11-03 11:25:00,40.58,40.59,40.55,40.58,58500.0,35.6984,35.7072,35.672,35.6984,58500.0
2014-11-03 11:30:00,40.58,40.64,40.55,40.61,74100.0,35.6984,35.7512,35.672,35.7248,74100.0
2014-11-03 11:35:00,40.61,40.61,40.55,40.58,50500.0,35.7248,35.7248,35.672,35.6984,50500.0
2014-11-03 11:40:00,40.58,40.59,40.48,40.51,96200.0,35.6984,35.7072,35.6104,35.6368,96200.0
2014-11-03 11:45:00,40.51,40.52,40.45,40.5,110100.0,35.6368,35.6456,35.5841,35.628,110100.0
2014-11-03 11:50:00,40.5,40.52,40.34,40.39,168100.0,35.628,35.6456,35.4873,35.5313,168100.0
2014-11-03 11:55:00,40.39,40.48,40.39,40.47,68100.0,35.5313,35.6104,35.5313,35.6017,68100.0
2014-11-03 12:00:00,40.46,40.54,40.44,40.53,144600.0,35.5929,35.6632,35.5753,35.6544,144600.0
2014-11-03 12:05:00,40.53,40.54,40.48,40.51,54000.0,35.6544,35.6632,35.6104,35.6368,54000.0
2014-11-03 12:10:00,40.51,40.52,40.4,40.41,42900.0,35.6368,35.6456,35.5401,35.5489,42900.0
2014-11-03 12:15:00,40.42,40.5,40.42,40.5,28900.0,35.5577,35.628,35.5577,35.628,28900.0
2014-11-03 12:20:00,40.5,40.53,40.47,40.49,55300.0,35.628,35.6544,35.6017,35.6192,55300.0
2014-11-03 12:25:00,40.49,40.53,40.45,40.48,30200.0,35.6192,35.6544,35.5841,35.6104,30200.0
2014-11-03 12:30:00,40.49,40.51,40.48,40.5,30900.0,35.6192,35.6368,35.6104,35.628,30900.0
2014-11-03 12:35:00,40.49,40.5,40.46,40.47,51200.0,35.6192,35.628,35.5929,35.6017,51200.0
2014-11-03 12:40:00,40.47,40.54,40.47,40.5,153700.0,35.6017,35.6632,35.6017,35.628,153700.0
2014-11-03 12:45:00,40.51,40.54,40.5,40.53,69700.0,35.6368,35.6632,35.628,35.6544,69700.0
2014-11-03 12:50:00,40.53,40.55,40.52,40.54,110300.0,35.6544,35.672,35.6456,35.6632,110300.0
2014-11-03 12:55:00,40.54,40.54,40.48,40.49,120100.0,35.6632,35.6632,35.6104,35.6192,120100.0
2014-11-03 13:00:00,40.49,40.49,40.43,40.48,136500.0,35.6192,35.6192,35.5665,35.6104,136500.0
2014-11-03 13:05:00,40.49,40.58,40.47,40.57,70600.0,35.6192,35.6984,35.6017,35.6896,70600.0
2014-11-03 13:10:00,40.56,40.6,40.56,40.59,34000.0,35.6808,35.716,35.6808,35.7072,34000.0
2014-11-03 13:15:00,40.59,40.65,40.59,40.62,48800.0,35.7072,35.76,35.7072,35.7336,48800.0
2014-11-03 13:20:00,40.63,40.64,40.56,40.63,40200.0,35.7424,35.7512,35.6808,35.7424,40200.0
2014-11-03 13:25:00,40.63,40.64,40.56,40.57,53600.0,35.7424,35.7512,35.6808,35.6896,53600.0
2014-11-03 13:30:00,40.57,40.61,40.57,40.61,46800.0,35.6896,35.7248,35.6896,35.7248,46800.0
2014-11-03 13:35:00,40.61,40.61,40.56,40.56,61600.0,35.7248,35.7248,35.6808,35.6808,61600.0
2014-11-03 13:40:00,40.56,40.61,40.56,40.59,50000.0,35.6808,35.7248,35.6808,35.7072,50000.0
2014-11-03 13:45:00,40.59,40.61,40.57,40.57,33000.0,35.7072,35.7248,35.6896,35.6896,33000.0
2014-11-03 13:50:00,40.58,40.61,40.55,40.58,35300.0,35.6984,35.7248,35.672,35.6984,35300.0
2014-11-03 13:55:00,40.58,40.58,40.51,40.51,39000.0,35.6984,35.6984,35.6368,35.6368,39000.0
2014-11-03 14:00:00,40.52,40.55,40.5,40.53,46700.0,35.6456,35.672,35.628,35.6544,46700.0
2014-11-03 14:05:00,40.53,40.59,40.52,40.58,73300.0,35.6544,35.7072,35.6456,35.6984,73300.0
2014-11-03 14:10:00,40.58,40.6,40.54,40.58,75300.0,35.6984,35.716,35.6632,35.6984,75300.0
2014-11-03 14:15:00,40.58,40.61,40.57,40.59,34800.0,35.6984,35.7248,35.6896,35.7072,34800.0
2014-11-03 14:20:00,40.59,40.67,40.58,40.67,96600.0,35.7072,35.7776,35.6984,35.7776,96600.0
2014-11-03 14:25:00,40.67,40.69,40.61,40.62,89000.0,35.7776,35.7952,35.7248,35.7336,89000.0
2014-11-03 14:30:00,40.61,40.61,40.48,40.51,112200.0,35.7248,35.7248,35.6104,35.6368,112200.0
2014-11-03 14:35:00,40.51,40.58,40.51,40.56,87900.0,35.6368,35.6984,35.6368,35.6808,87900.0
2014-11-03 14:40:00,40.56,40.58,40.52,40.53,56100.0,35.6808,35.6984,35.6456,35.6544,56100.0
2014-11-03 14:45:00,40.53,40.56,40.5,40.56,86000.0,35.6544,35.6808,35.628,35.6808,86000.0
2014-11-03 14:50:00,40.57,40.57,40.53,40.53,171900.0,35.6896,35.6896,35.6544,35.6544,171900.0
2014-11-03 14:55:00,40.53,40.57,40.46,40.52,145400.0,35.6544,35.6896,35.5929,35.6456,145400.0
2014-11-03 15:00:00,40.52,40.53,40.41,40.42,199000.0,35.6456,35.6544,35.5489,35.5577,199000.0
2014-11-03 15:05:00,40.42,40.46,40.38,40.46,162200.0,35.5577,35.5929,35.5225,35.5929,162200.0
2014-11-03 15:10:00,40.47,40.52,40.47,40.49,82100.0,35.6017,35.6456,35.6017,35.6192,82100.0
2014-11-03 15:15:00,40.49,40.5,40.42,40.43,124100.0,35.6192,35.628,35.5577,35.5665,124100.0
2014-11-03 15:20:00,40.43,40.48,40.43,40.45,112100.0,35.5665,35.6104,35.5665,35.5841,112100.0
2014-11-03 15:25:00,40.45,40.46,40.36,40.38,155100.0,35.5841,35.5929,35.5049,35.5225,155100.0
2014-11-03 15:30:00,40.38,40.42,40.36,40.39,120900.0,35.5225,35.5577,35.5049,35.5313,120900.0
2014-11-03 15:35:00,40.39,40.46,40.39,40.43,108200.0,35.5313,35.5929,35.5313,35.5665,108200.0
2014-11-03 15:40:00,40.43,40.49,40.42,40.46,150700.0,35.5665,35.6192,35.5577,35.5929,150700.0
2014-11-03 15:45:00,40.47,40.55,40.47,40.48,309600.0,35.6017,35.672,35.6017,35.6104,309600.0
2014-11-03 15:50:00,40.49,40.58,40.48,40.58,301000.0,35.6192,35.6984,35.6104,35.6984,301000.0
2014-11-03 15:55:00,40.57,40.65,40.57,40.6,361000.0,35.6896,35.76,35.6896,35.716,361000.0
2014-11-04 09:30:00,41.5,42.22,41.5,42.18,1444400.0,36.5077,37.1411,36.5077,37.1059,1444400.0
2014-11-04 09:35:00,42.17,42.24,41.83,41.89,626700.0,37.0971,37.1587,36.7981,36.8508,626700.0
2014-11-04 09:40:00,41.88,41.91,41.77,41.85,342900.0,36.842,36.8684,36.7453,36.8156,342900.0
2014-11-04 09:45:00,41.85,42.08,41.79,42.06,651900.0,36.8156,37.018,36.7629,37.0004,651900.0
2014-11-04 09:50:00,42.04,42.11,41.77,42.08,414200.0,36.9828,37.0444,36.7453,37.018,414200.0
2014-11-04 09:55:00,42.07,42.45,42.0,42.43,655800.0,37.0092,37.3435,36.9476,37.3259,655800.0
2014-11-04 10:00:00,42.41,42.59,42.32,42.34,567500.0,37.3083,37.4666,37.2291,37.2467,567500.0
2014-11-04 10:05:00,42.33,42.69,42.33,42.68,687000.0,37.2379,37.5546,37.2379,37.5458,687000.0
2014-11-04 10:10:00,42.68,42.86,42.44,42.44,747300.0,37.5458,37.7041,37.3347,37.3347,747300.0
2014-11-04 10:15:00,42.45,42.46,42.26,42.35,345000.0,37.3435,37.3523,37.1763,37.2555,345000.0
2014-11-04 10:20:00,42.36,42.39,42.22,42.3,194500.0,37.2643,37.2907,37.1411,37.2115,194500.0
2014-11-04 10:25:00,42.31,42.31,42.03,42.12,294600.0,37.2203,37.2203,36.974,37.0532,294600.0
2014-11-04 10:30:00,42.13,42.15,42.0,42.06,234800.0,37.062,37.0796,36.9476,37.0004,234800.0
2014-11-04 10:35:00,42.05,42.11,41.91,41.97,223900.0,36.9916,37.0444,36.8684,36.9212,223900.0
2014-11-04 10:40:00,41.96,42.2,41.94,42.08,191900.0,36.9124,37.1235,36.8948,37.018,191900.0
2014-11-04 10:45:00,42.08,42.08,41.9,41.91,144900.0,37.018,37.018,36.8596,36.8684,144900.0
2014-11-04 10:50:00,41.91,42.0,41.9,41.97,134700.0,36.8684,36.9476,36.8596,36.9212,134700.0
2014-11-04 10:55:00,41.97,41.97,41.8,41.81,188700.0,36.9212,36.9212,36.7717,36.7805,188700.0
2014-11-04 11:00:00,41.81,41.84,41.74,41.83,170000.0,36.7805,36.8068,36.7189,36.7981,170000.0
2014-11-04 11:05:00,41.83,41.88,41.8,41.82,151100.0,36.7981,36.842,36.7717,36.7893,151100.0
2014-11-04 11:10:00,41.81,41.98,41.79,41.98,160500.0,36.7805,36.93,36.7629,36.93,160500.0
2014-11-04 11:15:00,41.97,42.08,41.95,42.08,186800.0,36.9212,37.018,36.9036,37.018,186800.0
2014-11-04 11:20:00,42.08,42.13,42.03,42.1,180800.0,37.018,37.062,36.974,37.0356,180800.0
2014-11-04 11:25:00,42.1,42.13,42.06,42.13,129600.0,37.0356,37.062,37.0004,37.062,129600.0
2014-11-04 11:30:00,42.13,42.17,42.1,42.16,114800.0,37.062,37.0971,37.0356,37.0884,114800.0
2014-11-04 11:35:00,42.16,42.22,42.14,42.19,117000.0,37.0884,37.1411,37.0708,37.1147,117000.0
2014-11-04 11:40:00,42.19,42.2,42.09,42.16,120300.0,37.1147,37.1235,37.0268,37.0884,120300.0
2014-11-04 11:45:00,42.17,42.19,42.1,42.16,73500.0,37.0971,37.1147,37.0356,37.0884,73500.0
2014-11-04 11:50:00,42.17,42.17,42.07,42.12,220300.0,37.0971,37.0971,37.0092,37.0532,220300.0
2014-11-04 11:55:00,42.13,42.14,42.05,42.09,72200.0,37.062,37.0708,36.9916,37.0268,72200.0
2014-11-04 12:00:00,42.09,42.15,42.05,42.12,89300.0,37.0268,37.0796,36.9916,37.0532,89300.0
2014-11-04 12:05:00,42.12,42.23,42.08,42.23,146500.0,37.0532,37.1499,37.018,37.1499,146500.0
2014-11-04 12:10:00,42.22,42.26,42.18,42.26,150800.0,37.1411,37.1763,37.1059,37.1763,150800.0
2014-11-04 12:15:00,42.26,42.3,42.2,42.28,195400.0,37.1763,37.2115,37.1235,37.1939,195400.0
2014-11-04 12:20:00,42.27,42.29,42.2,42.22,137700.0,37.1851,37.2027,37.1235,37.1411,137700.0
2014-11-04 12:25:00,42.22,42.22,42.09,42.09,125300.0,37.1411,37.1411,37.0268,37.0268,125300.0
2014-11-04 12:30:00,42.08,42.11,42.02,42.05,113500.0,37.018,37.0444,36.9652,36.9916,113500.0
2014-11-04 12:35:00,42.05,42.09,41.99,42.08,143800.0,36.9916,37.0268,36.9388,37.018,143800.0
2014-11-04 12:40:00,42.08,42.13,42.07,42.12,62100.0,37.018,37.062,37.0092,37.0532,62100.0
2014-11-04 12:45:00,42.13,42.17,42.03,42.06,111900.0,37.062,37.0971,36.974,37.0004,111900.0
2014-11-04 12:50:00,42.07,42.1,42.01,42.01,93200.0,37.0092,37.0356,36.9564,36.9564,93200.0
2014-11-04 12:55:00,42.0,42.04,42.0,42.02,77600.0,36.9476,36.9828,36.9476,36.9652,77600.0
2014-11-04 13:00:00,42.01,42.02,41.96,42.02,151300.0,36.9564,36.9652,36.9124,36.9652,151300.0
2014-11-04 13:05:00,42.02,42.18,42.0,42.16,396700.0,36.9652,37.1059,36.9476,37.0884,396700.0
2014-11-04 13:10:00,42.16,42.17,42.07,42.09,82100.0,37.0884,37.0971,37.0092,37.0268,82100.0
2014-11-04 13:15:00,42.1,42.21,42.09,42.1,170000.0,37.0356,37.1323,37.0268,37.0356,170000.0
2014-11-04 13:20:00,42.1,42.1,42.05,42.07,70400.0,37.0356,37.0356,36.9916,37.0092,70400.0
2014-11-04 13:25:00,42.07,42.09,42.02,42.09,94500.0,37.0092,37.0268,36.9652,37.0268,94500.0
2014-11-04 13:30:00,42.09,42.09,42.0,42.03,119300.0,37.0268,37.0268,36.9476,36.974,119300.0
2014-11-04 13:35:00,42.03,42.06,42.02,42.04,183100.0,36.974,37.0004,36.9652,36.9828,183100.0
2014-11-04 13:40:00,42.03,42.07,42.01,42.03,98300.0,36.974,37.0092,36.9564,36.974,98300.0
2014-11-04 13:45:00,42.03,42.08,42.0,42.07,133800.0,36.974,37.018,36.9476,37.0092,133800.0
2014-11-04 13:50:00,42.08,42.14,42.01,42.04,273000.0,37.018,37.0708,36.9564,36.9828,273000.0
2014-11-04 13:55:00,42.03,42.07,42.0,42.07,137100.0,36.974,37.0092,36.9476,37.0092,137100.0
2014-11-04 14:00:00,42.07,42.08,42.03,42.05,233100.0,37.0092,37.018,36.974,36.9916,233100.0
2014-11-04 14:05:00,42.05,42.07,42.04,42.05,92100.0,36.9916,37.0092,36.9828,36.9916,92100.0
2014-11-04 14:10:00,42.05,42.14,42.04,42.13,271200.0,36.9916,37.0708,36.9828,37.062,271200.0
2014-11-04 14:15:00,42.14,42.15,42.08,42.14,210700.0,37.0708,37.0796,37.018,37.0708,210700.0
2014-11-04 14:20:00,42.14,42.14,42.08,42.11,98500.0,37.0708,37.0708,37.018,37.0444,98500.0
2014-11-04 14:25:00,42.1,42.19,42.09,42.16,139300.0,37.0356,37.1147,37.0268,37.0884,139300.0
2014-11-04 14:30:00,42.16,42.2,42.12,42.12,111900.0,37.0884,37.1235,37.0532,37.0532,111900.0
2014-11-04 14:35:00,42.13,42.23,42.12,42.23,140700.0,37.062,37.1499,37.0532,37.1499,140700.0
2014-11-04 14:40:00,42.22,42.23,42.12,42.13,96400.0,37.1411,37.1499,37.0532,37.062,96400.0
2014-11-04 14:45:00,42.13,42.17,42.13,42.14,76600.0,37.062,37.0971,37.062,37.0708,76600.0
2014-11-04 14:50:00,42.14,42.2,42.14,42.16,202800.0,37.0708,37.1235,37.0708,37.0884,202800.0
2014-11-04 14:55:00,42.16,42.26,42.16,42.26,135600.0,37.0884,37.1763,37.0884,37.1763,135600.0
2014-11-04 15:00:00,42.26,42.31,42.23,42.24,149100.0,37.1763,37.2203,37.1499,37.1587,149100.0
2014-11-04 15:05:00,42.24,42.34,42.23,42.31,106900.0,37.1587,37.2467,37.1499,37.2203,106900.0
2014-11-04 15:10:00,42.32,42.36,42.26,42.33,151900.0,37.2291,37.2643,37.1763,37.2379,151900.0
2014-11-04 15:15:00,42.33,42.42,42.33,42.41,172400.0,37.2379,37.3171,37.2379,37.3083,172400.0
2014-11-04 15:20:00,42.42,42.45,42.37,42.42,142700.0,37.3171,37.3435,37.2731,37.3171,142700.0
2014-11-04 15:25:00,42.42,42.44,42.29,42.36,126800.0,37.3171,37.3347,37.2027,37.2643,126800.0
2014-11-04 15:30:00,42.36,42.4,42.32,42.4,146000.0,37.2643,37.2995,37.2291,37.2995,146000.0
2014-11-04 15:35:00,42.4,42.42,42.3,42.3,181200.0,37.2995,37.3171,37.2115,37.2115,181200.0
2014-11-04 15:40:00,42.31,42.36,42.3,42.35,217300.0,37.2203,37.2643,37.2115,37.2555,217300.0
2014-11-04 15:45:00,42.34,42.36,42.31,42.32,207000.0,37.2467,37.2643,37.2203,37.2291,207000.0
2014-11-04 15:50:00,42.32,42.35,42.31,42.32,239500.0,37.2291,37.2555,37.2203,37.2291,239500.0
2014-11-04 15:55:00,42.33,42.35,42.28,42.3,534000.0,37.2379,37.2555,37.1939,37.2115,534000.0
2014-11-05 09:30:00,42.78,42.78,42.15,42.3,496000.0,37.7147,37.7147,37.1593,37.2915,496000.0
2014-11-05 09:35:00,42.28,42.37,42.09,42.26,330600.0,37.2739,37.3532,37.1064,37.2562,330600.0
2014-11-05 09:40:00,42.26,42.27,41.75,41.94,517800.0,37.2562,37.265,36.8066,36.9741,517800.0
2014-11-05 09:45:00,41.93,41.96,41.64,41.74,376000.0,36.9653,36.9918,36.7096,36.7978,376000.0
2014-11-05 09:50:00,41.73,42.07,41.71,41.98,272300.0,36.789,37.0887,36.7714,37.0094,272300.0
2014-11-05 09:55:00,41.97,42.13,41.96,42.08,183600.0,37.0006,37.1416,36.9918,37.0975,183600.0
2014-11-05 10:00:00,42.08,42.1,41.92,42.09,166200.0,37.0975,37.1152,36.9565,37.1064,166200.0
2014-11-05 10:05:00,42.08,42.09,41.91,41.93,226000.0,37.0975,37.1064,36.9477,36.9653,226000.0
2014-11-05 10:10:00,41.92,42.04,41.91,42.03,230800.0,36.9565,37.0623,36.9477,37.0535,230800.0
2014-11-05 10:15:00,42.03,42.05,41.91,41.91,129400.0,37.0535,37.0711,36.9477,36.9477,129400.0
2014-11-05 10:20:00,41.91,41.94,41.82,41.91,156400.0,36.9477,36.9741,36.8683,36.9477,156400.0
2014-11-05 10:25:00,41.9,41.97,41.84,41.84,166800.0,36.9389,37.0006,36.886,36.886,166800.0
2014-11-05 10:30:00,41.83,41.93,41.57,41.59,390900.0,36.8771,36.9653,36.6479,36.6656,390900.0
2014-11-05 10:35:00,41.58,41.7,41.5,41.6,296100.0,36.6567,36.7625,36.5862,36.6744,296100.0
2014-11-05 10:40:00,41.6,41.67,41.48,41.61,236800.0,36.6744,36.7361,36.5686,36.6832,236800.0
2014-11-05 10:45:00,41.62,41.65,41.51,41.58,222100.0,36.692,36.7185,36.595,36.6567,222100.0
2014-11-05 10:50:00,41.59,41.81,41.58,41.77,209700.0,36.6656,36.8595,36.6567,36.8243,209700.0
2014-11-05 10:55:00,41.76,41.87,41.71,41.75,130900.0,36.8154,36.9124,36.7714,36.8066,130900.0
2014-11-05 11:00:00,41.75,41.87,41.75,41.87,218800.0,36.8066,36.9124,36.8066,36.9124,218800.0
2014-11-05 11:05:00,41.88,42.01,41.86,42.01,209400.0,36.9212,37.0358,36.9036,37.0358,209400.0
2014-11-05 11:10:00,42.01,42.05,41.9,42.0,341200.0,37.0358,37.0711,36.9389,37.027,341200.0
2014-11-05 11:15:00,42.01,42.02,41.95,41.96,154700.0,37.0358,37.0447,36.9829,36.9918,154700.0
2014-11-05 11:20:00,41.95,41.95,41.81,41.85,135500.0,36.9829,36.9829,36.8595,36.8948,135500.0
2014-11-05 11:25:00,41.85,41.89,41.8,41.8,109900.0,36.8948,36.93,36.8507,36.8507,109900.0
2014-11-05 11:30:00,41.81,41.81,41.76,41.76,71800.0,36.8595,36.8595,36.8154,36.8154,71800.0
2014-11-05 11:35:00,41.75,41.75,41.66,41.67,106300.0,36.8066,36.8066,36.7273,36.7361,106300.0
2014-11-05 11:40:00,41.68,41.77,41.66,41.76,60300.0,36.7449,36.8243,36.7273,36.8154,60300.0
2014-11-05 11:45:00,41.76,41.77,41.68,41.76,91900.0,36.8154,36.8243,36.7449,36.8154,91900.0
2014-11-05 11:50:00,41.76,41.79,41.72,41.75,112700.0,36.8154,36.8419,36.7802,36.8066,112700.0
2014-11-05 11:55:00,41.76,41.83,41.73,41.82,150300.0,36.8154,36.8771,36.789,36.8683,150300.0
2014-11-05 12:00:00,41.82,41.87,41.79,41.84,71800.0,36.8683,36.9124,36.8419,36.886,71800.0
2014-11-05 12:05:00,41.83,41.87,41.81,41.86,55000.0,36.8771,36.9124,36.8595,36.9036,55000.0
2014-11-05 12:10:00,41.86,41.87,41.81,41.86,48500.0,36.9036,36.9124,36.8595,36.9036,48500.0
2014-11-05 12:15:00,41.86,41.86,41.81,41.86,43700.0,36.9036,36.9036,36.8595,36.9036,43700.0
2014-11-05 12:20:00,41.85,41.85,41.75,41.78,62700.0,36.8948,36.8948,36.8066,36.8331,62700.0
2014-11-05 12:25:00,41.77,41.79,41.73,41.77,92900.0,36.8243,36.8419,36.789,36.8243,92900.0
2014-11-05 12:30:00,41.77,41.79,41.75,41.79,57400.0,36.8243,36.8419,36.8066,36.8419,57400.0
2014-11-05 12:35:00,41.79,41.81,41.77,41.79,73700.0,36.8419,36.8595,36.8243,36.8419,73700.0
2014-11-05 12:40:00,41.79,41.8,41.77,41.8,76900.0,36.8419,36.8507,36.8243,36.8507,76900.0
2014-11-05 12:45:00,41.8,41.84,41.78,41.8,116200.0,36.8507,36.886,36.8331,36.8507,116200.0
2014-11-05 12:50:00,41.81,41.87,41.8,41.87,52400.0,36.8595,36.9124,36.8507,36.9124,52400.0
2014-11-05 12:55:00,41.86,41.88,41.85,41.88,99700.0,36.9036,36.9212,36.8948,36.9212,99700.0
2014-11-05 13:00:00,41.88,41.88,41.83,41.86,71900.0,36.9212,36.9212,36.8771,36.9036,71900.0
2014-11-05 13:05:00,41.87,41.88,41.85,41.86,100900.0,36.9124,36.9212,36.8948,36.9036,100900.0
2014-11-05 13:10:00,41.87,41.9,41.85,41.89,70200.0,36.9124,36.9389,36.8948,36.93,70200.0
2014-11-05 13:15:00,41.89,41.91,41.84,41.87,132100.0,36.93,36.9477,36.886,36.9124,132100.0
2014-11-05 13:20:00,41.86,41.88,41.84,41.86,104300.0,36.9036,36.9212,36.886,36.9036,104300.0
2014-11-05 13:25:00,41.86,41.88,41.85,41.87,43500.0,36.9036,36.9212,36.8948,36.9124,43500.0
2014-11-05 13:30:00,41.87,41.89,41.84,41.86,80500.0,36.9124,36.93,36.886,36.9036,80500.0
2014-11-05 13:35:00,41.85,41.87,41.76,41.76,156300.0,36.8948,36.9124,36.8154,36.8154,156300.0
2014-11-05 13:40:00,41.76,41.79,41.75,41.75,95400.0,36.8154,36.8419,36.8066,36.8066,95400.0
2014-11-05 13:45:00,41.75,41.75,41.67,41.72,99100.0,36.8066,36.8066,36.7361,36.7802,99100.0
2014-11-05 13:50:00,41.72,41.72,41.64,41.65,100200.0,36.7802,36.7802,36.7096,36.7185,100200.0
2014-11-05 13:55:00,41.65,41.7,41.63,41.68,123700.0,36.7185,36.7625,36.7008,36.7449,123700.0
2014-11-05 14:00:00,41.68,41.73,41.65,41.67,104600.0,36.7449,36.789,36.7185,36.7361,104600.0
2014-11-05 14:05:00,41.68,41.7,41.64,41.66,63900.0,36.7449,36.7625,36.7096,36.7273,63900.0
2014-11-05 14:10:00,41.66,41.73,41.65,41.72,66500.0,36.7273,36.789,36.7185,36.7802,66500.0
2014-11-05 14:15:00,41.72,41.79,41.68,41.79,108700.0,36.7802,36.8419,36.7449,36.8419,108700.0
2014-11-05 14:20:00,41.78,41.82,41.77,41.8,70400.0,36.8331,36.8683,36.8243,36.8507,70400.0
2014-11-05 14:25:00,41.8,41.82,41.78,41.78,60600.0,36.8507,36.8683,36.8331,36.8331,60600.0
2014-11-05 14:30:00,41.78,41.78,41.75,41.76,48400.0,36.8331,36.8331,36.8066,36.8154,48400.0
2014-11-05 14:35:00,41.76,41.76,41.65,41.7,104300.0,36.8154,36.8154,36.7185,36.7625,104300.0
2014-11-05 14:40:00,41.69,41.71,41.67,41.67,54300.0,36.7537,36.7714,36.7361,36.7361,54300.0
2014-11-05 14:45:00,41.67,41.72,41.65,41.67,160200.0,36.7361,36.7802,36.7185,36.7361,160200.0
2014-11-05 14:50:00,41.68,41.74,41.67,41.74,64100.0,36.7449,36.7978,36.7361,36.7978,64100.0
2014-11-05 14:55:00,41.74,41.8,41.69,41.73,120600.0,36.7978,36.8507,36.7537,36.789,120600.0
2014-11-05 15:00:00,41.74,41.76,41.69,41.69,128600.0,36.7978,36.8154,36.7537,36.7537,128600.0
2014-11-05 15:05:00,41.69,41.75,41.69,41.74,142700.0,36.7537,36.8066,36.7537,36.7978,142700.0
2014-11-05 15:10:00,41.74,41.79,41.72,41.78,97200.0,36.7978,36.8419,36.7802,36.8331,97200.0
2014-11-05 15:15:00,41.78,41.79,41.74,41.76,117300.0,36.8331,36.8419,36.7978,36.8154,117300.0
2014-11-05 15:20:00,41.76,41.76,41.68,41.72,101200.0,36.8154,36.8154,36.7449,36.7802,101200.0
2014-11-05 15:25:00,41.72,41.75,41.7,41.73,109100.0,36.7802,36.8066,36.7625,36.789,109100.0
2014-11-05 15:30:00,41.73,41.77,41.7,41.76,96200.0,36.789,36.8243,36.7625,36.8154,96200.0
2014-11-05 15:35:00,41.75,41.81,41.75,41.8,181500.0,36.8066,36.8595,36.8066,36.8507,181500.0
2014-11-05 15:40:00,41.8,41.87,41.77,41.84,171000.0,36.8507,36.9124,36.8243,36.886,171000.0
2014-11-05 15:45:00,41.85,41.89,41.85,41.89,187700.0,36.8948,36.93,36.8948,36.93,187700.0
2014-11-05 15:50:00,41.89,41.92,41.84,41.85,220800.0,36.93,36.9565,36.886,36.8948,220800.0
2014-11-05 15:55:00,41.86,41.9,41.85,41.86,397000.0,36.9036,36.9389,36.8948,36.9036,397000.0
2014-11-06 09:30:00,42.12,42.5,42.08,42.37,346300.0,37.1328,37.4678,37.0975,37.3532,346300.0
2014-11-06 09:35:00,42.36,42.47,42.26,42.31,172300.0,37.3444,37.4414,37.2562,37.3003,172300.0
2014-11-06 09:40:00,42.32,42.54,42.27,42.53,242300.0,37.3091,37.5031,37.265,37.4943,242300.0
2014-11-06 09:45:00,42.52,42.77,42.51,42.75,470000.0,37.4854,37.7058,37.4766,37.6882,470000.0
2014-11-06 09:50:00,42.75,42.77,42.59,42.67,142700.0,37.6882,37.7058,37.5472,37.6177,142700.0
2014-11-06 09:55:00,42.66,42.66,42.5,42.54,93200.0,37.6089,37.6089,37.4678,37.5031,93200.0
2014-11-06 10:00:00,42.55,42.63,42.47,42.52,211900.0,37.5119,37.5824,37.4414,37.4854,211900.0
2014-11-06 10:05:00,42.52,42.57,42.47,42.48,189900.0,37.4854,37.5295,37.4414,37.4502,189900.0
2014-11-06 10:10:00,42.49,42.5,42.35,42.43,213500.0,37.459,37.4678,37.3356,37.4061,213500.0
2014-11-06 10:15:00,42.42,42.51,42.28,42.43,306700.0,37.3973,37.4766,37.2739,37.4061,306700.0
2014-11-06 10:20:00,42.43,42.56,42.43,42.56,132400.0,37.4061,37.5207,37.4061,37.5207,132400.0
2014-11-06 10:25:00,42.55,42.64,42.48,42.58,126900.0,37.5119,37.5912,37.4502,37.5383,126900.0
2014-11-06 10:30:00,42.57,42.61,42.46,42.53,110800.0,37.5295,37.5648,37.4326,37.4943,110800.0
2014-11-06 10:35:00,42.55,42.61,42.52,42.55,184200.0,37.5119,37.5648,37.4854,37.5119,184200.0
2014-11-06 10:40:00,42.55,42.6,42.51,42.54,199600.0,37.5119,37.556,37.4766,37.5031,199600.0
2014-11-06 10:45:00,42.54,42.59,42.49,42.58,90200.0,37.5031,37.5472,37.459,37.5383,90200.0
2014-11-06 10:50:00,42.57,42.59,42.53,42.58,64200.0,37.5295,37.5472,37.4943,37.5383,64200.0
2014-11-06 10:55:00,42.58,42.69,42.55,42.68,184300.0,37.5383,37.6353,37.5119,37.6265,184300.0
2014-11-06 11:00:00,42.67,42.8,42.67,42.77,262200.0,37.6177,37.7323,37.6177,37.7058,262200.0
2014-11-06 11:05:00,42.76,42.85,42.76,42.84,131800.0,37.697,37.7764,37.697,37.7676,131800.0
2014-11-06 11:10:00,42.83,42.9,42.83,42.88,125200.0,37.7587,37.8205,37.7587,37.8028,125200.0
2014-11-06 11:15:00,42.89,43.05,42.88,43.04,319100.0,37.8116,37.9527,37.8028,37.9439,319100.0
2014-11-06 11:20:00,43.04,43.17,42.99,43.17,284000.0,37.9439,38.0585,37.8998,38.0585,284000.0
2014-11-06 11:25:00,43.16,43.23,43.07,43.19,230500.0,38.0497,38.1114,37.9703,38.0761,230500.0
2014-11-06 11:30:00,43.19,43.2,42.96,42.96,178900.0,38.0761,38.0849,37.8734,37.8734,178900.0
2014-11-06 11:35:00,42.97,42.98,42.88,42.96,132500.0,37.8822,37.891,37.8028,37.8734,132500.0
2014-11-06 11:40:00,42.96,42.96,42.87,42.96,105200.0,37.8734,37.8734,37.794,37.8734,105200.0
2014-11-06 11:45:00,42.96,43.02,42.92,42.93,70500.0,37.8734,37.9262,37.8381,37.8469,70500.0
2014-11-06 11:50:00,42.92,43.03,42.92,42.98,98500.0,37.8381,37.9351,37.8381,37.891,98500.0
2014-11-06 11:55:00,42.98,43.04,42.96,42.99,125100.0,37.891,37.9439,37.8734,37.8998,125100.0
2014-11-06 12:00:00,42.98,42.98,42.94,42.95,170100.0,37.891,37.891,37.8557,37.8645,170100.0
2014-11-06 12:05:00,42.95,42.96,42.9,42.95,154300.0,37.8645,37.8734,37.8205,37.8645,154300.0
2014-11-06 12:10:00,42.95,42.96,42.9,42.91,127800.0,37.8645,37.8734,37.8205,37.8293,127800.0
2014-11-06 12:15:00,42.91,43.0,42.89,42.99,164500.0,37.8293,37.9086,37.8116,37.8998,164500.0
2014-11-06 12:20:00,42.98,43.03,42.95,43.02,163500.0,37.891,37.9351,37.8645,37.9262,163500.0
2014-11-06 12:25:00,43.01,43.1,42.99,43.09,131400.0,37.9174,37.9968,37.8998,37.988,131400.0
2014-11-06 12:30:00,43.1,43.12,43.05,43.1,94900.0,37.9968,38.0144,37.9527,37.9968,94900.0
2014-11-06 12:35:00,43.1,43.14,43.07,43.13,108200.0,37.9968,38.032,37.9703,38.0232,108200.0
2014-11-06 12:40:00,43.13,43.19,43.09,43.14,68800.0,38.0232,38.0761,37.988,38.032,68800.0
2014-11-06 12:45:00,43.14,43.14,43.08,43.13,51500.0,38.032,38.032,37.9791,38.0232,51500.0
2014-11-06 12:50:00,43.13,43.14,43.05,43.06,61000.0,38.0232,38.032,37.9527,37.9615,61000.0
2014-11-06 12:55:00,43.06,43.11,43.05,43.07,63700.0,37.9615,38.0056,37.9527,37.9703,63700.0
2014-11-06 13:00:00,43.07,43.13,43.03,43.13,97400.0,37.9703,38.0232,37.9351,38.0232,97400.0
2014-11-06 13:05:00,43.13,43.14,43.02,43.03,96600.0,38.0232,38.032,37.9262,37.9351,96600.0
2014-11-06 13:10:00,43.04,43.04,43.0,43.01,51600.0,37.9439,37.9439,37.9086,37.9174,51600.0
2014-11-06 13:15:00,43.02,43.05,43.01,43.02,88600.0,37.9262,37.9527,37.9174,37.9262,88600.0
2014-11-06 13:20:00,43.02,43.04,42.96,43.0,74500.0,37.9262,37.9439,37.8734,37.9086,74500.0
2014-11-06 13:25:00,43.01,43.08,43.0,43.04,50800.0,37.9174,37.9791,37.9086,37.9439,50800.0
2014-11-06 13:30:00,43.04,43.05,43.0,43.02,88900.0,37.9439,37.9527,37.9086,37.9262,88900.0
2014-11-06 13:35:00,43.03,43.11,43.02,43.11,71100.0,37.9351,38.0056,37.9262,38.0056,71100.0
2014-11-06 13:40:00,43.11,43.25,43.09,43.21,227600.0,38.0056,38.129,37.988,38.0937,227600.0
2014-11-06 13:45:00,43.21,43.25,43.18,43.24,136000.0,38.0937,38.129,38.0673,38.1202,136000.0
2014-11-06 13:50:00,43.24,43.45,43.23,43.44,402400.0,38.1202,38.3053,38.1114,38.2965,402400.0
2014-11-06 13:55:00,43.44,43.61,43.4,43.6,376600.0,38.2965,38.4464,38.2613,38.4376,376600.0
2014-11-06 14:00:00,43.6,43.61,43.36,43.37,322300.0,38.4376,38.4464,38.226,38.2348,322300.0
2014-11-06 14:05:00,43.37,43.41,43.31,43.36,203200.0,38.2348,38.2701,38.1819,38.226,203200.0
2014-11-06 14:10:00,43.36,43.39,43.29,43.39,144400.0,38.226,38.2524,38.1643,38.2524,144400.0
2014-11-06 14:15:00,43.38,43.4,43.31,43.34,175900.0,38.2436,38.2613,38.1819,38.2084,175900.0
2014-11-06 14:20:00,43.33,43.34,43.17,43.22,148400.0,38.1995,38.2084,38.0585,38.1026,148400.0
2014-11-06 14:25:00,43.22,43.28,43.19,43.26,135700.0,38.1026,38.1555,38.0761,38.1378,135700.0
2014-11-06 14:30:00,43.26,43.29,43.21,43.25,150400.0,38.1378,38.1643,38.0937,38.129,150400.0
2014-11-06 14:35:00,43.25,43.28,43.21,43.24,96000.0,38.129,38.1555,38.0937,38.1202,96000.0
2014-11-06 14:40:00,43.25,43.26,43.12,43.12,132400.0,38.129,38.1378,38.0144,38.0144,132400.0
2014-11-06 14:45:00,43.12,43.14,43.06,43.11,112000.0,38.0144,38.032,37.9615,38.0056,112000.0
2014-11-06 14:50:00,43.1,43.24,43.1,43.23,144900.0,37.9968,38.1202,37.9968,38.1114,144900.0
2014-11-06 14:55:00,43.24,43.24,43.13,43.13,138500.0,38.1202,38.1202,38.0232,38.0232,138500.0
2014-11-06 15:00:00,43.14,43.14,42.99,43.01,216800.0,38.032,38.032,37.8998,37.9174,216800.0
2014-11-06 15:05:00,43.02,43.02,42.91,42.93,202500.0,37.9262,37.9262,37.8293,37.8469,202500.0
2014-11-06 15:10:00,42.93,43.02,42.92,42.97,143500.0,37.8469,37.9262,37.8381,37.8822,143500.0
2014-11-06 15:15:00,42.97,43.03,42.95,43.0,116800.0,37.8822,37.9351,37.8645,37.9086,116800.0
2014-11-06 15:20:00,43.0,43.01,42.98,43.0,131800.0,37.9086,37.9174,37.891,37.9086,131800.0
2014-11-06 15:25:00,43.01,43.02,42.9,42.97,349200.0,37.9174,37.9262,37.8205,37.8822,349200.0
2014-11-06 15:30:00,42.97,43.0,42.94,42.97,96700.0,37.8822,37.9086,37.8557,37.8822,96700.0
2014-11-06 15:35:00,42.97,42.97,42.92,42.92,160400.0,37.8822,37.8822,37.8381,37.8381,160400.0
2014-11-06 15:40:00,42.93,42.97,42.91,42.91,174200.0,37.8469,37.8822,37.8293,37.8293,174200.0
2014-11-06 15:45:00,42.91,42.97,42.91,42.97,234800.0,37.8293,37.8822,37.8293,37.8822,234800.0
2014-11-06 15:50:00,42.97,43.0,42.94,42.95,353500.0,37.8822,37.9086,37.8557,37.8645,353500.0
2014-11-06 15:55:00,42.94,42.95,42.9,42.91,575400.0,37.8557,37.8645,37.8205,37.8293,575400.0
2014-11-07 09:30:00,42.98,43.0,42.76,42.78,242200.0,37.891,37.9086,37.697,37.7147,242200.0
2014-11-07 09:35:00,42.77,42.86,42.62,42.62,276600.0,37.7058,37.7852,37.5736,37.5736,276600.0
2014-11-07 09:40:00,42.61,42.74,42.51,42.72,242500.0,37.5648,37.6794,37.4766,37.6618,242500.0
2014-11-07 09:45:00,42.74,42.74,42.54,42.7,187100.0,37.6794,37.6794,37.5031,37.6441,187100.0
2014-11-07 09:50:00,42.7,42.8,42.59,42.65,189800.0,37.6441,37.7323,37.5472,37.6001,189800.0
2014-11-07 09:55:00,42.66,42.76,42.62,42.68,149200.0,37.6089,37.697,37.5736,37.6265,149200.0
2014-11-07 10:00:00,42.68,42.75,42.62,42.68,112200.0,37.6265,37.6882,37.5736,37.6265,112200.0
2014-11-07 10:05:00,42.68,42.73,42.52,42.71,340100.0,37.6265,37.6706,37.4854,37.653,340100.0
2014-11-07 10:10:00,42.73,42.76,42.64,42.71,173400.0,37.6706,37.697,37.5912,37.653,173400.0
2014-11-07 10:15:00,42.72,42.77,42.64,42.73,135800.0,37.6618,37.7058,37.5912,37.6706,135800.0
2014-11-07 10:20:00,42.73,42.75,42.6,42.62,153500.0,37.6706,37.6882,37.556,37.5736,153500.0
2014-11-07 10:25:00,42.61,42.63,42.52,42.54,215300.0,37.5648,37.5824,37.4854,37.5031,215300.0
2014-11-07 10:30:00,42.54,42.6,42.47,42.57,188400.0,37.5031,37.556,37.4414,37.5295,188400.0
2014-11-07 10:35:00,42.59,42.65,42.56,42.61,80600.0,37.5472,37.6001,37.5207,37.5648,80600.0
2014-11-07 10:40:00,42.6,42.62,42.51,42.54,77400.0,37.556,37.5736,37.4766,37.5031,77400.0
2014-11-07 10:45:00,42.54,42.6,42.52,42.55,140700.0,37.5031,37.556,37.4854,37.5119,140700.0
2014-11-07 10:50:00,42.55,42.69,42.55,42.63,235100.0,37.5119,37.6353,37.5119,37.5824,235100.0
2014-11-07 10:55:00,42.63,42.69,42.61,42.67,74700.0,37.5824,37.6353,37.5648,37.6177,74700.0
2014-11-07 11:00:00,42.67,42.68,42.59,42.65,85300.0,37.6177,37.6265,37.5472,37.6001,85300.0
2014-11-07 11:05:00,42.65,42.69,42.6,42.69,135900.0,37.6001,37.6353,37.556,37.6353,135900.0
2014-11-07 11:10:00,42.69,42.72,42.68,42.7,75000.0,37.6353,37.6618,37.6265,37.6441,75000.0
2014-11-07 11:15:00,42.7,42.73,42.66,42.73,90400.0,37.6441,37.6706,37.6089,37.6706,90400.0
2014-11-07 11:20:00,42.72,42.73,42.67,42.72,104800.0,37.6618,37.6706,37.6177,37.6618,104800.0
2014-11-07 11:25:00,42.72,42.73,42.67,42.71,127700.0,37.6618,37.6706,37.6177,37.653,127700.0
2014-11-07 11:30:00,42.71,42.74,42.59,42.61,83600.0,37.653,37.6794,37.5472,37.5648,83600.0
2014-11-07 11:35:00,42.61,42.62,42.55,42.57,112600.0,37.5648,37.5736,37.5119,37.5295,112600.0
2014-11-07 11:40:00,42.57,42.6,42.5,42.54,99900.0,37.5295,37.556,37.4678,37.5031,99900.0
2014-11-07 11:45:00,42.54,42.55,42.42,42.43,124200.0,37.5031,37.5119,37.3973,37.4061,124200.0
2014-11-07 11:50:00,42.43,42.48,42.42,42.48,119800.0,37.4061,37.4502,37.3973,37.4502,119800.0
2014-11-07 11:55:00,42.48,42.6,42.48,42.59,105000.0,37.4502,37.556,37.4502,37.5472,105000.0
2014-11-07 12:00:00,42.59,42.64,42.53,42.58,66000.0,37.5472,37.5912,37.4943,37.5383,66000.0
2014-11-07 12:05:00,42.58,42.7,42.58,42.66,100600.0,37.5383,37.6441,37.5383,37.6089,100600.0
2014-11-07 12:10:00,42.66,42.71,42.62,42.69,55800.0,37.6089,37.653,37.5736,37.6353,55800.0
2014-11-07 12:15:00,42.7,42.73,42.68,42.72,54600.0,37.6441,37.6706,37.6265,37.6618,54600.0
2014-11-07 12:20:00,42.73,42.75,42.68,42.71,69400.0,37.6706,37.6882,37.6265,37.653,69400.0
2014-11-07 12:25:00,42.72,42.73,42.66,42.72,40700.0,37.6618,37.6706,37.6089,37.6618,40700.0
2014-11-07 12:30:00,42.72,42.75,42.68,42.75,35400.0,37.6618,37.6882,37.6265,37.6882,35400.0
2014-11-07 12:35:00,42.75,42.75,42.72,42.75,44300.0,37.6882,37.6882,37.6618,37.6882,44300.0
2014-11-07 12:40:00,42.74,42.75,42.69,42.72,145100.0,37.6794,37.6882,37.6353,37.6618,145100.0
2014-11-07 12:45:00,42.72,42.72,42.64,42.7,55800.0,37.6618,37.6618,37.5912,37.6441,55800.0
2014-11-07 12:50:00,42.69,42.69,42.63,42.65,25900.0,37.6353,37.6353,37.5824,37.6001,25900.0
2014-11-07 12:55:00,42.64,42.72,42.63,42.72,28400.0,37.5912,37.6618,37.5824,37.6618,28400.0
2014-11-07 13:00:00,42.72,42.81,42.68,42.81,128700.0,37.6618,37.7411,37.6265,37.7411,128700.0
2014-11-07 13:05:00,42.81,42.86,42.75,42.8,89700.0,37.7411,37.7852,37.6882,37.7323,89700.0
2014-11-07 13:10:00,42.79,42.86,42.78,42.83,60900.0,37.7235,37.7852,37.7147,37.7587,60900.0
2014-11-07 13:15:00,42.83,42.84,42.76,42.79,60400.0,37.7587,37.7676,37.697,37.7235,60400.0
2014-11-07 13:20:00,42.78,42.78,42.72,42.73,110700.0,37.7147,37.7147,37.6618,37.6706,110700.0
2014-11-07 13:25:00,42.73,42.74,42.7,42.74,29800.0,37.6706,37.6794,37.6441,37.6794,29800.0
2014-11-07 13:30:00,42.74,42.79,42.73,42.76,31300.0,37.6794,37.7235,37.6706,37.697,31300.0
2014-11-07 13:35:00,42.77,42.79,42.74,42.77,48800.0,37.7058,37.7235,37.6794,37.7058,48800.0
2014-11-07 13:40:00,42.77,42.8,42.74,42.76,49500.0,37.7058,37.7323,37.6794,37.697,49500.0
2014-11-07 13:45:00,42.76,42.76,42.69,42.69,56800.0,37.697,37.697,37.6353,37.6353,56800.0
2014-11-07 13:50:00,42.7,42.71,42.67,42.7,64400.0,37.6441,37.653,37.6177,37.6441,64400.0
2014-11-07 13:55:00,42.69,42.7,42.66,42.66,37700.0,37.6353,37.6441,37.6089,37.6089,37700.0
2014-11-07 14:00:00,42.67,42.71,42.66,42.69,36300.0,37.6177,37.653,37.6089,37.6353,36300.0
2014-11-07 14:05:00,42.7,42.73,42.68,42.73,24200.0,37.6441,37.6706,37.6265,37.6706,24200.0
2014-11-07 14:10:00,42.73,42.75,42.69,42.74,37300.0,37.6706,37.6882,37.6353,37.6794,37300.0
2014-11-07 14:15:00,42.73,42.76,42.71,42.75,38500.0,37.6706,37.697,37.653,37.6882,38500.0
2014-11-07 14:20:00,42.75,42.75,42.73,42.74,19000.0,37.6882,37.6882,37.6706,37.6794,19000.0
2014-11-07 14:25:00,42.75,42.76,42.61,42.64,118900.0,37.6882,37.697,37.5648,37.5912,118900.0
2014-11-07 14:30:00,42.64,42.7,42.61,42.68,130800.0,37.5912,37.6441,37.5648,37.6265,130800.0
2014-11-07 14:35:00,42.68,42.69,42.65,42.67,53500.0,37.6265,37.6353,37.6001,37.6177,53500.0
2014-11-07 14:40:00,42.66,42.71,42.66,42.7,98700.0,37.6089,37.653,37.6089,37.6441,98700.0
2014-11-07 14:45:00,42.69,42.71,42.66,42.68,85200.0,37.6353,37.653,37.6089,37.6265,85200.0
2014-11-07 14:50:00,42.67,42.68,42.64,42.65,121300.0,37.6177,37.6265,37.5912,37.6001,121300.0
2014-11-07 14:55:00,42.66,42.67,42.59,42.63,87200.0,37.6089,37.6177,37.5472,37.5824,87200.0
2014-11-07 15:00:00,42.62,42.71,42.62,42.66,91300.0,37.5736,37.653,37.5736,37.6089,91300.0
2014-11-07 15:05:00,42.66,42.66,42.6,42.61,91400.0,37.6089,37.6089,37.556,37.5648,91400.0
2014-11-07 15:10:00,42.61,42.62,42.57,42.58,76300.0,37.5648,37.5736,37.5295,37.5383,76300.0
2014-11-07 15:15:00,42.58,42.59,42.55,42.59,76900.0,37.5383,37.5472,37.5119,37.5472,76900.0
2014-11-07 15:20:00,42.58,42.59,42.54,42.55,76800.0,37.5383,37.5472,37.5031,37.5119,76800.0
2014-11-07 15:25:00,42.55,42.58,42.51,42.51,104000.0,37.5119,37.5383,37.4766,37.4766,104000.0
2014-11-07 15:30:00,42.51,42.56,42.51,42.56,94300.0,37.4766,37.5207,37.4766,37.5207,94300.0
2014-11-07 15:35:00,42.55,42.59,42.54,42.56,85400.0,37.5119,37.5472,37.5031,37.5207,85400.0
2014-11-07 15:40:00,42.57,42.64,42.56,42.63,124100.0,37.5295,37.5912,37.5207,37.5824,124100.0
2014-11-07 15:45:00,42.64,42.71,42.62,42.65,191700.0,37.5912,37.653,37.5736,37.6001,191700.0
2014-11-07 15:50:00,42.65,42.71,42.65,42.67,153600.0,37.6001,37.653,37.6001,37.6177,153600.0
2014-11-07 15:55:00,42.68,42.71,42.66,42.69,261500.0,37.6265,37.653,37.6089,37.6353,261500.0
2014-11-10 09:30:00,42.29,42.4,42.01,42.32,334000.0,37.2827,37.3797,37.0358,37.3091,334000.0
2014-11-10 09:35:00,42.31,42.5,42.27,42.45,304200.0,37.3003,37.4678,37.265,37.4237,304200.0
2014-11-10 09:40:00,42.46,42.49,42.3,42.46,187900.0,37.4326,37.459,37.2915,37.4326,187900.0
2014-11-10 09:45:00,42.45,42.54,42.27,42.54,255000.0,37.4237,37.5031,37.265,37.5031,255000.0
2014-11-10 09:50:00,42.54,42.58,42.31,42.31,110300.0,37.5031,37.5383,37.3003,37.3003,110300.0
2014-11-10 09:55:00,42.31,42.54,42.3,42.49,90500.0,37.3003,37.5031,37.2915,37.459,90500.0
2014-11-10 10:00:00,42.48,42.69,42.46,42.68,137100.0,37.4502,37.6353,37.4326,37.6265,137100.0
2014-11-10 10:05:00,42.69,42.81,42.66,42.81,180000.0,37.6353,37.7411,37.6089,37.7411,180000.0
2014-11-10 10:10:00,42.81,42.87,42.78,42.83,136000.0,37.7411,37.794,37.7147,37.7587,136000.0
2014-11-10 10:15:00,42.83,42.98,42.81,42.95,234900.0,37.7587,37.891,37.7411,37.8645,234900.0
2014-11-10 10:20:00,42.96,42.97,42.77,42.81,186300.0,37.8734,37.8822,37.7058,37.7411,186300.0
2014-11-10 10:25:00,42.81,42.82,42.69,42.71,524600.0,37.7411,37.7499,37.6353,37.653,524600.0
2014-11-10 10:30:00,42.7,42.8,42.67,42.79,88100.0,37.6441,37.7323,37.6177,37.7235,88100.0
2014-11-10 10:35:00,42.8,42.84,42.73,42.77,53700.0,37.7323,37.7676,37.6706,37.7058,53700.0
2014-11-10 10:40:00,42.78,42.87,42.75,42.86,72200.0,37.7147,37.794,37.6882,37.7852,72200.0
2014-11-10 10:45:00,42.86,42.88,42.79,42.83,160100.0,37.7852,37.8028,37.7235,37.7587,160100.0
2014-11-10 10:50:00,42.83,42.91,42.83,42.89,86200.0,37.7587,37.8293,37.7587,37.8116,86200.0
2014-11-10 10:55:00,42.9,42.95,42.75,42.77,178600.0,37.8205,37.8645,37.6882,37.7058,178600.0
2014-11-10 11:00:00,42.77,42.93,42.75,42.87,82100.0,37.7058,37.8469,37.6882,37.794,82100.0
2014-11-10 11:05:00,42.88,42.89,42.81,42.83,57400.0,37.8028,37.8116,37.7411,37.7587,57400.0
2014-11-10 11:10:00,42.83,42.83,42.69,42.71,157500.0,37.7587,37.7587,37.6353,37.653,157500.0
2014-11-10 11:15:00,42.72,42.79,42.71,42.75,128000.0,37.6618,37.7235,37.653,37.6882,128000.0
2014-11-10 11:20:00,42.75,42.75,42.63,42.63,150800.0,37.6882,37.6882,37.5824,37.5824,150800.0
2014-11-10 11:25:00,42.63,42.72,42.63,42.72,123400.0,37.5824,37.6618,37.5824,37.6618,123400.0
2014-11-10 11:30:00,42.71,42.75,42.69,42.69,93700.0,37.653,37.6882,37.6353,37.6353,93700.0
2014-11-10 11:35:00,42.69,42.72,42.64,42.68,169700.0,37.6353,37.6618,37.5912,37.6265,169700.0
2014-11-10 11:40:00,42.68,42.79,42.66,42.79,216400.0,37.6265,37.7235,37.6089,37.7235,216400.0
2014-11-10 11:45:00,42.78,42.84,42.75,42.84,33500.0,37.7147,37.7676,37.6882,37.7676,33500.0
2014-11-10 11:50:00,42.83,42.84,42.78,42.81,47100.0,37.7587,37.7676,37.7147,37.7411,47100.0
2014-11-10 11:55:00,42.82,42.88,42.8,42.88,52500.0,37.7499,37.8028,37.7323,37.8028,52500.0
2014-11-10 12:00:00,42.88,42.93,42.87,42.93,96600.0,37.8028,37.8469,37.794,37.8469,96600.0
2014-11-10 12:05:00,42.93,42.93,42.84,42.87,91900.0,37.8469,37.8469,37.7676,37.794,91900.0
2014-11-10 12:10:00,42.87,42.93,42.84,42.9,112100.0,37.794,37.8469,37.7676,37.8205,112100.0
2014-11-10 12:15:00,42.91,42.96,42.86,42.96,126400.0,37.8293,37.8734,37.7852,37.8734,126400.0
2014-11-10 12:20:00,42.97,42.99,42.94,42.98,125600.0,37.8822,37.8998,37.8557,37.891,125600.0
2014-11-10 12:25:00,42.98,43.0,42.95,42.98,100000.0,37.891,37.9086,37.8645,37.891,100000.0
2014-11-10 12:30:00,42.98,43.07,42.96,43.06,243100.0,37.891,37.9703,37.8734,37.9615,243100.0
2014-11-10 12:35:00,43.07,43.11,42.99,43.02,135700.0,37.9703,38.0056,37.8998,37.9262,135700.0
2014-11-10 12:40:00,43.03,43.09,42.99,43.04,100400.0,37.9351,37.988,37.8998,37.9439,100400.0
2014-11-10 12:45:00,43.03,43.09,43.02,43.06,65700.0,37.9351,37.988,37.9262,37.9615,65700.0
2014-11-10 12:50:00,43.06,43.08,43.04,43.07,59700.0,37.9615,37.9791,37.9439,37.9703,59700.0
2014-11-10 12:55:00,43.06,43.07,43.02,43.04,50100.0,37.9615,37.9703,37.9262,37.9439,50100.0
2014-11-10 13:00:00,43.03,43.04,42.99,43.04,53900.0,37.9351,37.9439,37.8998,37.9439,53900.0
2014-11-10 13:05:00,43.04,43.14,43.02,43.14,55300.0,37.9439,38.032,37.9262,38.032,55300.0
2014-11-10 13:10:00,43.15,43.15,43.07,43.1,60800.0,38.0409,38.0409,37.9703,37.9968,60800.0
2014-11-10 13:15:00,43.09,43.15,43.07,43.13,42300.0,37.988,38.0409,37.9703,38.0232,42300.0
2014-11-10 13:20:00,43.14,43.15,43.08,43.11,57000.0,38.032,38.0409,37.9791,38.0056,57000.0
2014-11-10 13:25:00,43.1,43.15,43.09,43.14,113500.0,37.9968,38.0409,37.988,38.032,113500.0
2014-11-10 13:30:00,43.15,43.19,43.11,43.12,62200.0,38.0409,38.0761,38.0056,38.0144,62200.0
2014-11-10 13:35:00,43.13,43.15,43.09,43.14,38400.0,38.0232,38.0409,37.988,38.032,38400.0
2014-11-10 13:40:00,43.15,43.17,43.13,43.14,36200.0,38.0409,38.0585,38.0232,38.032,36200.0
2014-11-10 13:45:00,43.15,43.16,43.09,43.1,62800.0,38.0409,38.0497,37.988,37.9968,62800.0
2014-11-10 13:50:00,43.1,43.2,43.1,43.16,110800.0,37.9968,38.0849,37.9968,38.0497,110800.0
2014-11-10 13:55:00,43.16,43.16,43.11,43.15,42000.0,38.0497,38.0497,38.0056,38.0409,42000.0
2014-11-10 14:00:00,43.15,43.18,43.1,43.18,134200.0,38.0409,38.0673,37.9968,38.0673,134200.0
2014-11-10 14:05:00,43.18,43.25,43.14,43.24,67700.0,38.0673,38.129,38.032,38.1202,67700.0
2014-11-10 14:10:00,43.25,43.28,43.21,43.24,73000.0,38.129,38.1555,38.0937,38.1202,73000.0
2014-11-10 14:15:00,43.24,43.27,43.22,43.23,29700.0,38.1202,38.1466,38.1026,38.1114,29700.0
2014-11-10 14:20:00,43.22,43.22,43.12,43.18,106200.0,38.1026,38.1026,38.0144,38.0673,106200.0
2014-11-10 14:25:00,43.18,43.2,43.14,43.15,65700.0,38.0673,38.0849,38.032,38.0409,65700.0
2014-11-10 14:30:00,43.15,43.19,43.11,43.19,136100.0,38.0409,38.0761,38.0056,38.0761,136100.0
2014-11-10 14:35:00,43.19,43.23,43.17,43.23,33500.0,38.0761,38.1114,38.0585,38.1114,33500.0
2014-11-10 14:40:00,43.23,43.3,43.22,43.28,87800.0,38.1114,38.1731,38.1026,38.1555,87800.0
2014-11-10 14:45:00,43.29,43.33,43.25,43.26,64900.0,38.1643,38.1995,38.129,38.1378,64900.0
2014-11-10 14:50:00,43.27,43.37,43.26,43.37,65800.0,38.1466,38.2348,38.1378,38.2348,65800.0
2014-11-10 14:55:00,43.37,43.37,43.26,43.32,96300.0,38.2348,38.2348,38.1378,38.1907,96300.0
2014-11-10 15:00:00,43.31,43.35,43.25,43.34,56100.0,38.1819,38.2172,38.129,38.2084,56100.0
2014-11-10 15:05:00,43.34,43.34,43.27,43.33,128400.0,38.2084,38.2084,38.1466,38.1995,128400.0
2014-11-10 15:10:00,43.33,43.4,43.32,43.32,119500.0,38.1995,38.2613,38.1907,38.1907,119500.0
2014-11-10 15:15:00,43.32,43.35,43.28,43.33,93600.0,38.1907,38.2172,38.1555,38.1995,93600.0
2014-11-10 15:20:00,43.33,43.36,43.28,43.31,143900.0,38.1995,38.226,38.1555,38.1819,143900.0
2014-11-10 15:25:00,43.32,43.37,43.31,43.36,144800.0,38.1907,38.2348,38.1819,38.226,144800.0
2014-11-10 15:30:00,43.35,43.38,43.34,43.37,153300.0,38.2172,38.2436,38.2084,38.2348,153300.0
2014-11-10 15:35:00,43.38,43.38,43.35,43.37,85900.0,38.2436,38.2436,38.2172,38.2348,85900.0
2014-11-10 15:40:00,43.37,43.38,43.34,43.35,170300.0,38.2348,38.2436,38.2084,38.2172,170300.0
2014-11-10 15:45:00,43.36,43.38,43.34,43.36,218600.0,38.226,38.2436,38.2084,38.226,218600.0
2014-11-10 15:50:00,43.35,43.38,43.34,43.36,253000.0,38.2172,38.2436,38.2084,38.226,253000.0
2014-11-10 15:55:00,43.36,43.38,43.34,43.38,402700.0,38.226,38.2436,38.2084,38.2436,402700.0
2014-11-11 09:30:00,43.57,43.86,43.51,43.81,308600.0,38.4111,38.6668,38.3582,38.6227,308600.0
2014-11-11 09:35:00,43.8,43.82,43.54,43.65,331900.0,38.6139,38.6315,38.3847,38.4817,331900.0
2014-11-11 09:40:00,43.66,43.71,43.55,43.56,295300.0,38.4905,38.5345,38.3935,38.4023,295300.0
2014-11-11 09:45:00,43.56,43.63,43.53,43.56,232200.0,38.4023,38.464,38.3759,38.4023,232200.0
2014-11-11 09:50:00,43.56,43.67,43.52,43.56,130600.0,38.4023,38.4993,38.367,38.4023,130600.0
2014-11-11 09:55:00,43.56,43.62,43.54,43.6,105400.0,38.4023,38.4552,38.3847,38.4376,105400.0
2014-11-11 10:00:00,43.59,43.66,43.59,43.64,93100.0,38.4288,38.4905,38.4288,38.4728,93100.0
2014-11-11 10:05:00,43.64,43.81,43.61,43.78,207100.0,38.4728,38.6227,38.4464,38.5963,207100.0
2014-11-11 10:10:00,43.77,43.78,43.7,43.77,102700.0,38.5874,38.5963,38.5257,38.5874,102700.0
2014-11-11 10:15:00,43.77,44.02,43.77,44.0,703300.0,38.5874,38.8078,38.5874,38.7902,703300.0
2014-11-11 10:20:00,44.0,44.05,43.95,44.01,227700.0,38.7902,38.8343,38.7461,38.799,227700.0
2014-11-11 10:25:00,44.01,44.15,43.99,44.14,290000.0,38.799,38.9224,38.7814,38.9136,290000.0
2014-11-11 10:30:00,44.14,44.14,44.02,44.05,153300.0,38.9136,38.9136,38.8078,38.8343,153300.0
2014-11-11 10:35:00,44.05,44.13,44.0,44.12,142200.0,38.8343,38.9048,38.7902,38.896,142200.0
2014-11-11 10:40:00,44.13,44.13,44.02,44.05,215200.0,38.9048,38.9048,38.8078,38.8343,215200.0
2014-11-11 10:45:00,44.06,44.14,44.06,44.1,114200.0,38.8431,38.9136,38.8431,38.8784,114200.0
2014-11-11 10:50:00,44.11,44.27,44.11,44.27,170300.0,38.8872,39.0282,38.8872,39.0282,170300.0
2014-11-11 10:55:00,44.27,44.28,44.13,44.16,115400.0,39.0282,39.0371,38.9048,38.9313,115400.0
2014-11-11 11:00:00,44.17,44.17,44.06,44.09,136100.0,38.9401,38.9401,38.8431,38.8696,136100.0
2014-11-11 11:05:00,44.08,44.12,44.05,44.12,71500.0,38.8607,38.896,38.8343,38.896,71500.0
2014-11-11 11:10:00,44.11,44.12,44.06,44.08,73500.0,38.8872,38.896,38.8431,38.8607,73500.0
2014-11-11 11:15:00,44.07,44.09,44.05,44.05,72700.0,38.8519,38.8696,38.8343,38.8343,72700.0
2014-11-11 11:20:00,44.06,44.14,44.06,44.1,83800.0,38.8431,38.9136,38.8431,38.8784,83800.0
2014-11-11 11:25:00,44.1,44.14,44.03,44.07,86900.0,38.8784,38.9136,38.8167,38.8519,86900.0
2014-11-11 11:30:00,44.06,44.11,44.05,44.1,87800.0,38.8431,38.8872,38.8343,38.8784,87800.0
2014-11-11 11:35:00,44.09,44.1,44.05,44.06,99900.0,38.8696,38.8784,38.8343,38.8431,99900.0
2014-11-11 11:40:00,44.06,44.13,43.98,43.99,140600.0,38.8431,38.9048,38.7726,38.7814,140600.0
2014-11-11 11:45:00,44.0,44.0,43.9,43.91,182200.0,38.7902,38.7902,38.7021,38.7109,182200.0
2014-11-11 11:50:00,43.92,43.94,43.82,43.82,133400.0,38.7197,38.7373,38.6315,38.6315,133400.0
2014-11-11 11:55:00,43.82,43.85,43.73,43.81,154000.0,38.6315,38.658,38.5522,38.6227,154000.0
2014-11-11 12:00:00,43.81,43.82,43.73,43.8,185900.0,38.6227,38.6315,38.5522,38.6139,185900.0
2014-11-11 12:05:00,43.81,43.82,43.7,43.72,89500.0,38.6227,38.6315,38.5257,38.5434,89500.0
2014-11-11 12:10:00,43.71,43.8,43.71,43.73,155100.0,38.5345,38.6139,38.5345,38.5522,155100.0
2014-11-11 12:15:00,43.74,43.9,43.71,43.9,112200.0,38.561,38.7021,38.5345,38.7021,112200.0
2014-11-11 12:20:00,43.9,43.93,43.86,43.88,63400.0,38.7021,38.7285,38.6668,38.6844,63400.0
2014-11-11 12:25:00,43.89,43.94,43.88,43.92,66600.0,38.6932,38.7373,38.6844,38.7197,66600.0
2014-11-11 12:30:00,43.92,43.94,43.84,43.86,128400.0,38.7197,38.7373,38.6492,38.6668,128400.0
2014-11-11 12:35:00,43.86,43.88,43.84,43.88,181200.0,38.6668,38.6844,38.6492,38.6844,181200.0
2014-11-11 12:40:00,43.88,43.97,43.87,43.96,226200.0,38.6844,38.7638,38.6756,38.7549,226200.0
2014-11-11 12:45:00,43.97,43.97,43.9,43.96,105100.0,38.7638,38.7638,38.7021,38.7549,105100.0
2014-11-11 12:50:00,43.95,44.04,43.93,44.0,97500.0,38.7461,38.8255,38.7285,38.7902,97500.0
2014-11-11 12:55:00,43.99,44.0,43.88,43.91,109800.0,38.7814,38.7902,38.6844,38.7109,109800.0
2014-11-11 13:00:00,43.9,43.9,43.84,43.87,65300.0,38.7021,38.7021,38.6492,38.6756,65300.0
2014-11-11 13:05:00,43.87,43.88,43.77,43.78,142800.0,38.6756,38.6844,38.5874,38.5963,142800.0
2014-11-11 13:10:00,43.78,43.84,43.78,43.82,90600.0,38.5963,38.6492,38.5963,38.6315,90600.0
2014-11-11 13:15:00,43.81,43.86,43.77,43.82,108300.0,38.6227,38.6668,38.5874,38.6315,108300.0
2014-11-11 13:20:00,43.81,43.84,43.78,43.81,68800.0,38.6227,38.6492,38.5963,38.6227,68800.0
2014-11-11 13:25:00,43.8,43.82,43.76,43.77,56000.0,38.6139,38.6315,38.5786,38.5874,56000.0
2014-11-11 13:30:00,43.77,43.79,43.73,43.78,84400.0,38.5874,38.6051,38.5522,38.5963,84400.0
2014-11-11 13:35:00,43.78,43.79,43.7,43.71,173400.0,38.5963,38.6051,38.5257,38.5345,173400.0
2014-11-11 13:40:00,43.7,43.77,43.67,43.7,115500.0,38.5257,38.5874,38.4993,38.5257,115500.0
2014-11-11 13:45:00,43.7,43.72,43.66,43.66,81500.0,38.5257,38.5434,38.4905,38.4905,81500.0
2014-11-11 13:50:00,43.66,43.73,43.65,43.73,104300.0,38.4905,38.5522,38.4817,38.5522,104300.0
2014-11-11 13:55:00,43.73,43.89,43.73,43.85,121000.0,38.5522,38.6932,38.5522,38.658,121000.0
2014-11-11 14:00:00,43.85,43.86,43.8,43.83,78700.0,38.658,38.6668,38.6139,38.6403,78700.0
2014-11-11 14:05:00,43.84,43.85,43.75,43.76,107900.0,38.6492,38.658,38.5698,38.5786,107900.0
2014-11-11 14:10:00,43.76,43.79,43.74,43.78,81500.0,38.5786,38.6051,38.561,38.5963,81500.0
2014-11-11 14:15:00,43.79,43.81,43.76,43.79,55900.0,38.6051,38.6227,38.5786,38.6051,55900.0
2014-11-11 14:20:00,43.79,43.85,43.78,43.83,64900.0,38.6051,38.658,38.5963,38.6403,64900.0
2014-11-11 14:25:00,43.83,43.83,43.77,43.78,78000.0,38.6403,38.6403,38.5874,38.5963,78000.0
2014-11-11 14:30:00,43.78,43.81,43.77,43.79,65300.0,38.5963,38.6227,38.5874,38.6051,65300.0
2014-11-11 14:35:00,43.8,43.84,43.76,43.83,73200.0,38.6139,38.6492,38.5786,38.6403,73200.0
2014-11-11 14:40:00,43.84,43.85,43.81,43.84,52100.0,38.6492,38.658,38.6227,38.6492,52100.0
2014-11-11 14:45:00,43.84,43.94,43.84,43.9,100800.0,38.6492,38.7373,38.6492,38.7021,100800.0
2014-11-11 14:50:00,43.91,43.91,43.83,43.84,83600.0,38.7109,38.7109,38.6403,38.6492,83600.0
2014-11-11 14:55:00,43.84,43.89,43.83,43.88,64500.0,38.6492,38.6932,38.6403,38.6844,64500.0
2014-11-11 15:00:00,43.88,43.89,43.84,43.88,79300.0,38.6844,38.6932,38.6492,38.6844,79300.0
2014-11-11 15:05:00,43.88,43.89,43.86,43.89,63100.0,38.6844,38.6932,38.6668,38.6932,63100.0
2014-11-11 15:10:00,43.89,43.91,43.88,43.88,76900.0,38.6932,38.7109,38.6844,38.6844,76900.0
2014-11-11 15:15:00,43.88,43.93,43.86,43.93,51700.0,38.6844,38.7285,38.6668,38.7285,51700.0
2014-11-11 15:20:00,43.92,43.92,43.83,43.84,98600.0,38.7197,38.7197,38.6403,38.6492,98600.0
2014-11-11 15:25:00,43.84,43.92,43.82,43.83,131200.0,38.6492,38.7197,38.6315,38.6403,131200.0
2014-11-11 15:30:00,43.84,43.86,43.82,43.84,98800.0,38.6492,38.6668,38.6315,38.6492,98800.0
2014-11-11 15:35:00,43.84,43.87,43.83,43.85,108300.0,38.6492,38.6756,38.6403,38.658,108300.0
2014-11-11 15:40:00,43.86,43.9,43.86,43.87,102800.0,38.6668,38.7021,38.6668,38.6756,102800.0
2014-11-11 15:45:00,43.88,43.91,43.85,43.86,230100.0,38.6844,38.7109,38.658,38.6668,230100.0
2014-11-11 15:50:00,43.85,43.9,43.84,43.84,172100.0,38.658,38.7021,38.6492,38.6492,172100.0
2014-11-11 15:55:00,43.84,43.85,43.8,43.84,301800.0,38.6492,38.658,38.6139,38.6492,301800.0
2014-11-12 09:30:00,43.4,43.75,43.37,43.75,317300.0,38.2613,38.5698,38.2348,38.5698,317300.0
2014-11-12 09:35:00,43.75,43.76,43.61,43.68,227700.0,38.5698,38.5786,38.4464,38.5081,227700.0
2014-11-12 09:40:00,43.66,43.79,43.65,43.66,165200.0,38.4905,38.6051,38.4817,38.4905,165200.0
2014-11-12 09:45:00,43.64,43.68,43.53,43.58,153900.0,38.4728,38.5081,38.3759,38.4199,153900.0
2014-11-12 09:50:00,43.58,43.61,43.48,43.55,119800.0,38.4199,38.4464,38.3318,38.3935,119800.0
2014-11-12 09:55:00,43.54,43.57,43.37,43.44,379400.0,38.3847,38.4111,38.2348,38.2965,379400.0
2014-11-12 10:00:00,43.43,43.43,43.21,43.24,212400.0,38.2877,38.2877,38.0937,38.1202,212400.0
2014-11-12 10:05:00,43.23,43.39,43.23,43.38,129600.0,38.1114,38.2524,38.1114,38.2436,129600.0
2014-11-12 10:10:00,43.39,43.48,43.35,43.43,137700.0,38.2524,38.3318,38.2172,38.2877,137700.0
2014-11-12 10:15:00,43.43,43.45,43.39,43.43,77800.0,38.2877,38.3053,38.2524,38.2877,77800.0
2014-11-12 10:20:00,43.42,43.46,43.4,43.44,92500.0,38.2789,38.3141,38.2613,38.2965,92500.0
2014-11-12 10:25:00,43.44,43.46,43.25,43.25,118500.0,38.2965,38.3141,38.129,38.129,118500.0
2014-11-12 10:30:00,43.25,43.33,43.24,43.29,155500.0,38.129,38.1995,38.1202,38.1643,155500.0
2014-11-12 10:35:00,43.3,43.31,43.2,43.21,129400.0,38.1731,38.1819,38.0849,38.0937,129400.0
2014-11-12 10:40:00,43.21,43.24,43.04,43.11,273900.0,38.0937,38.1202,37.9439,38.0056,273900.0
2014-11-12 10:45:00,43.12,43.18,43.1,43.13,114600.0,38.0144,38.0673,37.9968,38.0232,114600.0
2014-11-12 10:50:00,43.13,43.15,43.06,43.11,187500.0,38.0232,38.0409,37.9615,38.0056,187500.0
2014-11-12 10:55:00,43.12,43.12,42.94,42.97,179300.0,38.0144,38.0144,37.8557,37.8822,179300.0
2014-11-12 11:00:00,42.98,43.06,42.9,43.04,173400.0,37.891,37.9615,37.8205,37.9439,173400.0
2014-11-12 11:05:00,43.04,43.11,43.04,43.09,125100.0,37.9439,38.0056,37.9439,37.988,125100.0
2014-11-12 11:10:00,43.09,43.22,43.09,43.21,93600.0,37.988,38.1026,37.988,38.0937,93600.0
2014-11-12 11:15:00,43.2,43.22,43.09,43.09,84800.0,38.0849,38.1026,37.988,37.988,84800.0
2014-11-12 11:20:00,43.09,43.16,43.09,43.12,134400.0,37.988,38.0497,37.988,38.0144,134400.0
2014-11-12 11:25:00,43.12,43.12,43.04,43.07,78700.0,38.0144,38.0144,37.9439,37.9703,78700.0
2014-11-12 11:30:00,43.08,43.11,43.0,43.03,105700.0,37.9791,38.0056,37.9086,37.9351,105700.0
2014-11-12 11:35:00,43.03,43.11,43.02,43.1,92700.0,37.9351,38.0056,37.9262,37.9968,92700.0
2014-11-12 11:40:00,43.1,43.13,43.07,43.1,81700.0,37.9968,38.0232,37.9703,37.9968,81700.0
2014-11-12 11:45:00,43.1,43.2,43.1,43.17,144800.0,37.9968,38.0849,37.9968,38.0585,144800.0
2014-11-12 11:50:00,43.17,43.18,43.13,43.14,78700.0,38.0585,38.0673,38.0232,38.032,78700.0
2014-11-12 11:55:00,43.14,43.17,43.1,43.11,78200.0,38.032,38.0585,37.9968,38.0056,78200.0
2014-11-12 12:00:00,43.11,43.14,43.07,43.11,69000.0,38.0056,38.032,37.9703,38.0056,69000.0
2014-11-12 12:05:00,43.11,43.16,43.11,43.12,61900.0,38.0056,38.0497,38.0056,38.0144,61900.0
2014-11-12 12:10:00,43.13,43.13,43.03,43.07,60400.0,38.0232,38.0232,37.9351,37.9703,60400.0
2014-11-12 12:15:00,43.07,43.13,43.07,43.1,43300.0,37.9703,38.0232,37.9703,37.9968,43300.0
2014-11-12 12:20:00,43.11,43.12,43.08,43.11,105200.0,38.0056,38.0144,37.9791,38.0056,105200.0
2014-11-12 12:25:00,43.1,43.12,43.05,43.06,87000.0,37.9968,38.0144,37.9527,37.9615,87000.0
2014-11-12 12:30:00,43.06,43.12,43.05,43.12,74700.0,37.9615,38.0144,37.9527,38.0144,74700.0
2014-11-12 12:35:00,43.11,43.13,43.08,43.09,68100.0,38.0056,38.0232,37.9791,37.988,68100.0
2014-11-12 12:40:00,43.09,43.11,43.07,43.09,36200.0,37.988,38.0056,37.9703,37.988,36200.0
2014-11-12 12:45:00,43.09,43.12,43.08,43.11,79100.0,37.988,38.0144,37.9791,38.0056,79100.0
2014-11-12 12:50:00,43.11,43.12,43.09,43.1,40600.0,38.0056,38.0144,37.988,37.9968,40600.0
2014-11-12 12:55:00,43.1,43.18,43.1,43.18,102200.0,37.9968,38.0673,37.9968,38.0673,102200.0
2014-11-12 13:00:00,43.18,43.29,43.17,43.27,81500.0,38.0673,38.1643,38.0585,38.1466,81500.0
2014-11-12 13:05:00,43.26,43.29,43.15,43.15,66800.0,38.1378,38.1643,38.0409,38.0409,66800.0
2014-11-12 13:10:00,43.15,43.23,43.15,43.18,36300.0,38.0409,38.1114,38.0409,38.0673,36300.0
2014-11-12 13:15:00,43.18,43.21,43.15,43.2,36600.0,38.0673,38.0937,38.0409,38.0849,36600.0
2014-11-12 13:20:00,43.19,43.2,43.14,43.2,53300.0,38.0761,38.0849,38.032,38.0849,53300.0
2014-11-12 13:25:00,43.19,43.27,43.18,43.26,62300.0,38.0761,38.1466,38.0673,38.1378,62300.0
2014-11-12 13:30:00,43.27,43.29,43.21,43.27,77200.0,38.1466,38.1643,38.0937,38.1466,77200.0
2014-11-12 13:35:00,43.27,43.27,43.19,43.22,99800.0,38.1466,38.1466,38.0761,38.1026,99800.0
2014-11-12 13:40:00,43.22,43.24,43.2,43.2,33400.0,38.1026,38.1202,38.0849,38.0849,33400.0
2014-11-12 13:45:00,43.2,43.25,43.19,43.21,72500.0,38.0849,38.129,38.0761,38.0937,72500.0
2014-11-12 13:50:00,43.21,43.23,43.18,43.22,41000.0,38.0937,38.1114,38.0673,38.1026,41000.0
2014-11-12 13:55:00,43.21,43.27,43.21,43.25,49300.0,38.0937,38.1466,38.0937,38.129,49300.0
2014-11-12 14:00:00,43.24,43.27,43.22,43.24,47800.0,38.1202,38.1466,38.1026,38.1202,47800.0
2014-11-12 14:05:00,43.25,43.28,43.21,43.28,41600.0,38.129,38.1555,38.0937,38.1555,41600.0
2014-11-12 14:10:00,43.27,43.3,43.25,43.27,45100.0,38.1466,38.1731,38.129,38.1466,45100.0
2014-11-12 14:15:00,43.26,43.32,43.25,43.32,50200.0,38.1378,38.1907,38.129,38.1907,50200.0
2014-11-12 14:20:00,43.31,43.36,43.3,43.36,31900.0,38.1819,38.226,38.1731,38.226,31900.0
2014-11-12 14:25:00,43.36,43.43,43.35,43.35,67700.0,38.226,38.2877,38.2172,38.2172,67700.0
2014-11-12 14:30:00,43.36,43.39,43.35,43.39,45200.0,38.226,38.2524,38.2172,38.2524,45200.0
2014-11-12 14:35:00,43.39,43.39,43.35,43.38,64100.0,38.2524,38.2524,38.2172,38.2436,64100.0
2014-11-12 14:40:00,43.37,43.42,43.35,43.37,96900.0,38.2348,38.2789,38.2172,38.2348,96900.0
2014-11-12 14:45:00,43.37,43.39,43.36,43.36,115500.0,38.2348,38.2524,38.226,38.226,115500.0
2014-11-12 14:50:00,43.36,43.37,43.27,43.27,87700.0,38.226,38.2348,38.1466,38.1466,87700.0
2014-11-12 14:55:00,43.27,43.29,43.27,43.28,76400.0,38.1466,38.1643,38.1466,38.1555,76400.0
2014-11-12 15:00:00,43.27,43.37,43.27,43.35,84600.0,38.1466,38.2348,38.1466,38.2172,84600.0
2014-11-12 15:05:00,43.35,43.37,43.31,43.32,49500.0,38.2172,38.2348,38.1819,38.1907,49500.0
2014-11-12 15:10:00,43.32,43.36,43.32,43.36,70000.0,38.1907,38.226,38.1907,38.226,70000.0
2014-11-12 15:15:00,43.35,43.39,43.34,43.38,71200.0,38.2172,38.2524,38.2084,38.2436,71200.0
2014-11-12 15:20:00,43.38,43.38,43.34,43.35,67700.0,38.2436,38.2436,38.2084,38.2172,67700.0
2014-11-12 15:25:00,43.36,43.44,43.35,43.44,74100.0,38.226,38.2965,38.2172,38.2965,74100.0
2014-11-12 15:30:00,43.44,43.48,43.42,43.47,148400.0,38.2965,38.3318,38.2789,38.323,148400.0
2014-11-12 15:35:00,43.48,43.53,43.46,43.52,104000.0,38.3318,38.3759,38.3141,38.367,104000.0
2014-11-12 15:40:00,43.51,43.53,43.49,43.51,71800.0,38.3582,38.3759,38.3406,38.3582,71800.0
2014-11-12 15:45:00,43.52,43.53,43.47,43.49,98600.0,38.367,38.3759,38.323,38.3406,98600.0
2014-11-12 15:50:00,43.49,43.5,43.43,43.45,137100.0,38.3406,38.3494,38.2877,38.3053,137100.0
2014-11-12 15:55:00,43.45,43.47,43.38,43.4,550600.0,38.3053,38.323,38.2436,38.2613,550600.0
2014-11-13 09:30:00,43.58,43.71,43.46,43.62,356400.0,38.4199,38.5345,38.3141,38.4552,356400.0
2014-11-13 09:35:00,43.62,43.68,43.49,43.65,118300.0,38.4552,38.5081,38.3406,38.4817,118300.0
2014-11-13 09:40:00,43.66,43.8,43.65,43.8,178700.0,38.4905,38.6139,38.4817,38.6139,178700.0
2014-11-13 09:45:00,43.79,43.84,43.75,43.75,127000.0,38.6051,38.6492,38.5698,38.5698,127000.0
2014-11-13 09:50:00,43.75,43.8,43.71,43.75,171000.0,38.5698,38.6139,38.5345,38.5698,171000.0
2014-11-13 09:55:00,43.75,43.98,43.69,43.94,538600.0,38.5698,38.7726,38.5169,38.7373,538600.0
2014-11-13 10:00:00,43.94,44.0,43.87,44.0,185200.0,38.7373,38.7902,38.6756,38.7902,185200.0
2014-11-13 10:05:00,44.0,44.12,43.99,44.1,201000.0,38.7902,38.896,38.7814,38.8784,201000.0
2014-11-13 10:10:00,44.09,44.25,44.09,44.21,344600.0,38.8696,39.0106,38.8696,38.9753,344600.0
2014-11-13 10:15:00,44.21,44.22,44.09,44.15,140200.0,38.9753,38.9842,38.8696,38.9224,140200.0
2014-11-13 10:20:00,44.15,44.18,44.1,44.12,268000.0,38.9224,38.9489,38.8784,38.896,268000.0
2014-11-13 10:25:00,44.12,44.14,44.05,44.08,237700.0,38.896,38.9136,38.8343,38.8607,237700.0
2014-11-13 10:30:00,44.07,44.23,44.07,44.22,170800.0,38.8519,38.993,38.8519,38.9842,170800.0
2014-11-13 10:35:00,44.23,44.24,44.16,44.23,104700.0,38.993,39.0018,38.9313,38.993,104700.0
2014-11-13 10:40:00,44.23,44.39,44.21,44.38,443000.0,38.993,39.134,38.9753,39.1252,443000.0
2014-11-13 10:45:00,44.38,44.41,44.31,44.32,173300.0,39.1252,39.1517,39.0635,39.0723,173300.0
2014-11-13 10:50:00,44.31,44.34,44.28,44.3,59100.0,39.0635,39.09,39.0371,39.0547,59100.0
2014-11-13 10:55:00,44.3,44.32,44.25,44.3,124500.0,39.0547,39.0723,39.0106,39.0547,124500.0
2014-11-13 11:00:00,44.29,44.3,44.2,44.24,132900.0,39.0459,39.0547,38.9665,39.0018,132900.0
2014-11-13 11:05:00,44.24,44.25,44.16,44.16,94200.0,39.0018,39.0106,38.9313,38.9313,94200.0
2014-11-13 11:10:00,44.15,44.18,44.08,44.08,155700.0,38.9224,38.9489,38.8607,38.8607,155700.0
2014-11-13 11:15:00,44.08,44.12,44.04,44.11,154400.0,38.8607,38.896,38.8255,38.8872,154400.0
2014-11-13 11:20:00,44.12,44.16,44.1,44.12,76800.0,38.896,38.9313,38.8784,38.896,76800.0
2014-11-13 11:25:00,44.12,44.12,44.04,44.07,47600.0,38.896,38.896,38.8255,38.8519,47600.0
2014-11-13 11:30:00,44.07,44.09,44.03,44.04,101700.0,38.8519,38.8696,38.8167,38.8255,101700.0
2014-11-13 11:35:00,44.03,44.03,43.93,43.94,96900.0,38.8167,38.8167,38.7285,38.7373,96900.0
2014-11-13 11:40:00,43.93,44.0,43.89,43.98,82600.0,38.7285,38.7902,38.6932,38.7726,82600.0
2014-11-13 11:45:00,43.98,44.05,43.96,44.02,65900.0,38.7726,38.8343,38.7549,38.8078,65900.0
2014-11-13 11:50:00,44.02,44.02,43.91,43.98,107200.0,38.8078,38.8078,38.7109,38.7726,107200.0
2014-11-13 11:55:00,43.98,43.99,43.91,43.93,133400.0,38.7726,38.7814,38.7109,38.7285,133400.0
2014-11-13 12:00:00,43.94,43.94,43.82,43.85,128500.0,38.7373,38.7373,38.6315,38.658,128500.0
2014-11-13 12:05:00,43.86,43.96,43.86,43.95,48200.0,38.6668,38.7549,38.6668,38.7461,48200.0
2014-11-13 12:10:00,43.96,43.98,43.92,43.96,53700.0,38.7549,38.7726,38.7197,38.7549,53700.0
2014-11-13 12:15:00,43.96,43.99,43.93,43.97,44100.0,38.7549,38.7814,38.7285,38.7638,44100.0
2014-11-13 12:20:00,43.97,44.0,43.95,43.99,72600.0,38.7638,38.7902,38.7461,38.7814,72600.0
2014-11-13 12:25:00,43.99,44.04,43.98,44.02,84700.0,38.7814,38.8255,38.7726,38.8078,84700.0
2014-11-13 12:30:00,44.03,44.06,44.0,44.01,67600.0,38.8167,38.8431,38.7902,38.799,67600.0
2014-11-13 12:35:00,44.01,44.03,43.97,44.03,41100.0,38.799,38.8167,38.7638,38.8167,41100.0
2014-11-13 12:40:00,44.02,44.05,44.0,44.05,62300.0,38.8078,38.8343,38.7902,38.8343,62300.0
2014-11-13 12:45:00,44.04,44.09,44.02,44.09,47200.0,38.8255,38.8696,38.8078,38.8696,47200.0
2014-11-13 12:50:00,44.08,44.13,44.08,44.1,86000.0,38.8607,38.9048,38.8607,38.8784,86000.0
2014-11-13 12:55:00,44.1,44.16,44.06,44.06,54700.0,38.8784,38.9313,38.8431,38.8431,54700.0
2014-11-13 13:00:00,44.06,44.1,44.02,44.03,33100.0,38.8431,38.8784,38.8078,38.8167,33100.0
2014-11-13 13:05:00,44.02,44.02,43.82,43.86,139000.0,38.8078,38.8078,38.6315,38.6668,139000.0
2014-11-13 13:10:00,43.86,43.92,43.86,43.87,52000.0,38.6668,38.7197,38.6668,38.6756,52000.0
2014-11-13 13:15:00,43.87,43.89,43.79,43.83,46600.0,38.6756,38.6932,38.6051,38.6403,46600.0
2014-11-13 13:20:00,43.83,43.83,43.65,43.66,83600.0,38.6403,38.6403,38.4817,38.4905,83600.0
2014-11-13 13:25:00,43.67,43.79,43.63,43.75,73900.0,38.4993,38.6051,38.464,38.5698,73900.0
2014-11-13 13:30:00,43.74,43.74,43.65,43.66,65700.0,38.561,38.561,38.4817,38.4905,65700.0
2014-11-13 13:35:00,43.66,43.73,43.61,43.73,84800.0,38.4905,38.5522,38.4464,38.5522,84800.0
2014-11-13 13:40:00,43.73,43.86,43.73,43.85,66900.0,38.5522,38.6668,38.5522,38.658,66900.0
2014-11-13 13:45:00,43.85,43.92,43.84,43.92,96000.0,38.658,38.7197,38.6492,38.7197,96000.0
2014-11-13 13:50:00,43.91,43.97,43.89,43.92,58200.0,38.7109,38.7638,38.6932,38.7197,58200.0
2014-11-13 13:55:00,43.91,43.98,43.91,43.93,52200.0,38.7109,38.7726,38.7109,38.7285,52200.0
2014-11-13 14:00:00,43.92,44.02,43.92,44.0,115800.0,38.7197,38.8078,38.7197,38.7902,115800.0
2014-11-13 14:05:00,44.0,44.08,44.0,44.05,137300.0,38.7902,38.8607,38.7902,38.8343,137300.0
2014-11-13 14:10:00,44.06,44.07,43.97,43.97,81000.0,38.8431,38.8519,38.7638,38.7638,81000.0
2014-11-13 14:15:00,43.96,43.98,43.91,43.94,100600.0,38.7549,38.7726,38.7109,38.7373,100600.0
2014-11-13 14:20:00,43.93,43.96,43.84,43.86,75600.0,38.7285,38.7549,38.6492,38.6668,75600.0
2014-11-13 14:25:00,43.86,43.94,43.85,43.91,63400.0,38.6668,38.7373,38.658,38.7109,63400.0
2014-11-13 14:30:00,43.91,44.04,43.91,44.04,76200.0,38.7109,38.8255,38.7109,38.8255,76200.0
2014-11-13 14:35:00,44.03,44.04,43.95,43.98,88000.0,38.8167,38.8255,38.7461,38.7726,88000.0
2014-11-13 14:40:00,43.98,43.99,43.94,43.98,35700.0,38.7726,38.7814,38.7373,38.7726,35700.0
2014-11-13 14:45:00,43.98,44.09,43.98,44.09,94200.0,38.7726,38.8696,38.7726,38.8696,94200.0
2014-11-13 14:50:00,44.09,44.09,44.03,44.06,123900.0,38.8696,38.8696,38.8167,38.8431,123900.0
2014-11-13 14:55:00,44.07,44.12,44.06,44.07,140600.0,38.8519,38.896,38.8431,38.8519,140600.0
2014-11-13 15:00:00,44.07,44.14,44.05,44.13,149900.0,38.8519,38.9136,38.8343,38.9048,149900.0
2014-11-13 15:05:00,44.12,44.15,44.09,44.14,89400.0,38.896,38.9224,38.8696,38.9136,89400.0
2014-11-13 15:10:00,44.14,44.21,44.12,44.18,178900.0,38.9136,38.9753,38.896,38.9489,178900.0
2014-11-13 15:15:00,44.19,44.19,44.15,44.16,85700.0,38.9577,38.9577,38.9224,38.9313,85700.0
2014-11-13 15:20:00,44.17,44.19,44.14,44.19,86200.0,38.9401,38.9577,38.9136,38.9577,86200.0
2014-11-13 15:25:00,44.19,44.2,44.09,44.1,81200.0,38.9577,38.9665,38.8696,38.8784,81200.0
2014-11-13 15:30:00,44.1,44.15,44.06,44.1,259000.0,38.8784,38.9224,38.8431,38.8784,259000.0
2014-11-13 15:35:00,44.1,44.17,44.09,44.14,176400.0,38.8784,38.9401,38.8696,38.9136,176400.0
2014-11-13 15:40:00,44.14,44.16,44.09,44.11,189800.0,38.9136,38.9313,38.8696,38.8872,189800.0
2014-11-13 15:45:00,44.11,44.12,44.08,44.11,220100.0,38.8872,38.896,38.8607,38.8872,220100.0
2014-11-13 15:50:00,44.11,44.15,44.09,44.11,389300.0,38.8872,38.9224,38.8696,38.8872,389300.0
2014-11-13 15:55:00,44.12,44.14,44.02,44.09,301200.0,38.896,38.9136,38.8078,38.8696,301200.0
2014-11-14 09:30:00,43.94,44.04,43.8,43.84,231900.0,38.7373,38.8255,38.6139,38.6492,231900.0
2014-11-14 09:35:00,43.84,43.92,43.66,43.66,195600.0,38.6492,38.7197,38.4905,38.4905,195600.0
2014-11-14 09:40:00,43.66,43.88,43.66,43.77,127600.0,38.4905,38.6844,38.4905,38.5874,127600.0
2014-11-14 09:45:00,43.78,43.84,43.65,43.69,136500.0,38.5963,38.6492,38.4817,38.5169,136500.0
2014-11-14 09:50:00,43.67,43.81,43.67,43.76,96500.0,38.4993,38.6227,38.4993,38.5786,96500.0
2014-11-14 09:55:00,43.77,43.82,43.71,43.81,76400.0,38.5874,38.6315,38.5345,38.6227,76400.0
2014-11-14 10:00:00,43.82,43.96,43.79,43.95,170100.0,38.6315,38.7549,38.6051,38.7461,170100.0
2014-11-14 10:05:00,43.94,44.11,43.92,44.1,170400.0,38.7373,38.8872,38.7197,38.8784,170400.0
2014-11-14 10:10:00,44.1,44.14,43.92,43.95,198500.0,38.8784,38.9136,38.7197,38.7461,198500.0
2014-11-14 10:15:00,43.93,43.94,43.85,43.89,138900.0,38.7285,38.7373,38.658,38.6932,138900.0
2014-11-14 10:20:00,43.89,43.91,43.8,43.83,198900.0,38.6932,38.7109,38.6139,38.6403,198900.0
2014-11-14 10:25:00,43.83,43.84,43.65,43.72,242100.0,38.6403,38.6492,38.4817,38.5434,242100.0
2014-11-14 10:30:00,43.71,43.74,43.6,43.6,142300.0,38.5345,38.561,38.4376,38.4376,142300.0
2014-11-14 10:35:00,43.6,43.73,43.55,43.72,200800.0,38.4376,38.5522,38.3935,38.5434,200800.0
2014-11-14 10:40:00,43.72,43.78,43.68,43.76,82000.0,38.5434,38.5963,38.5081,38.5786,82000.0
2014-11-14 10:45:00,43.76,43.92,43.76,43.9,130400.0,38.5786,38.7197,38.5786,38.7021,130400.0
2014-11-14 10:50:00,43.9,43.95,43.9,43.94,74400.0,38.7021,38.7461,38.7021,38.7373,74400.0
2014-11-14 10:55:00,43.94,43.99,43.93,43.98,99000.0,38.7373,38.7814,38.7285,38.7726,99000.0
2014-11-14 11:00:00,43.98,44.0,43.97,43.98,74200.0,38.7726,38.7902,38.7638,38.7726,74200.0
2014-11-14 11:05:00,43.98,44.04,43.98,44.03,98700.0,38.7726,38.8255,38.7726,38.8167,98700.0
2014-11-14 11:10:00,44.03,44.04,43.94,43.94,88000.0,38.8167,38.8255,38.7373,38.7373,88000.0
2014-11-14 11:15:00,43.94,43.95,43.91,43.93,56400.0,38.7373,38.7461,38.7109,38.7285,56400.0
2014-11-14 11:20:00,43.93,43.98,43.9,43.98,71500.0,38.7285,38.7726,38.7021,38.7726,71500.0
2014-11-14 11:25:00,43.97,44.0,43.95,43.97,70700.0,38.7638,38.7902,38.7461,38.7638,70700.0
2014-11-14 11:30:00,43.96,44.07,43.95,44.05,109400.0,38.7549,38.8519,38.7461,38.8343,109400.0
2014-11-14 11:35:00,44.05,44.05,43.98,43.98,95100.0,38.8343,38.8343,38.7726,38.7726,95100.0
2014-11-14 11:40:00,43.98,44.01,43.91,43.93,83000.0,38.7726,38.799,38.7109,38.7285,83000.0
2014-11-14 11:45:00,43.94,43.97,43.88,43.89,49100.0,38.7373,38.7638,38.6844,38.6932,49100.0
2014-11-14 11:50:00,43.9,43.93,43.86,43.87,82000.0,38.7021,38.7285,38.6668,38.6756,82000.0
2014-11-14 11:55:00,43.87,43.87,43.76,43.77,101100.0,38.6756,38.6756,38.5786,38.5874,101100.0
2014-11-14 12:00:00,43.77,43.81,43.75,43.8,66300.0,38.5874,38.6227,38.5698,38.6139,66300.0
2014-11-14 12:05:00,43.8,43.82,43.76,43.79,79700.0,38.6139,38.6315,38.5786,38.6051,79700.0
2014-11-14 12:10:00,43.78,43.79,43.75,43.76,76100.0,38.5963,38.6051,38.5698,38.5786,76100.0
2014-11-14 12:15:00,43.75,43.77,43.75,43.75,84900.0,38.5698,38.5874,38.5698,38.5698,84900.0
2014-11-14 12:20:00,43.74,43.78,43.74,43.77,55400.0,38.561,38.5963,38.561,38.5874,55400.0
2014-11-14 12:25:00,43.77,43.8,43.74,43.74,51700.0,38.5874,38.6139,38.561,38.561,51700.0
2014-11-14 12:30:00,43.74,43.75,43.7,43.74,104600.0,38.561,38.5698,38.5257,38.561,104600.0
2014-11-14 12:35:00,43.74,43.77,43.72,43.75,56700.0,38.561,38.5874,38.5434,38.5698,56700.0
2014-11-14 12:40:00,43.75,43.76,43.71,43.73,48200.0,38.5698,38.5786,38.5345,38.5522,48200.0
2014-11-14 12:45:00,43.73,43.73,43.7,43.72,44200.0,38.5522,38.5522,38.5257,38.5434,44200.0
2014-11-14 12:50:00,43.73,43.74,43.71,43.72,46900.0,38.5522,38.561,38.5345,38.5434,46900.0
2014-11-14 12:55:00,43.73,43.75,43.71,43.72,41700.0,38.5522,38.5698,38.5345,38.5434,41700.0
2014-11-14 13:00:00,43.71,43.74,43.69,43.7,36200.0,38.5345,38.561,38.5169,38.5257,36200.0
2014-11-14 13:05:00,43.7,43.72,43.69,43.7,30900.0,38.5257,38.5434,38.5169,38.5257,30900.0
2014-11-14 13:10:00,43.71,43.73,43.67,43.68,43200.0,38.5345,38.5522,38.4993,38.5081,43200.0
2014-11-14 13:15:00,43.68,43.73,43.67,43.67,30800.0,38.5081,38.5522,38.4993,38.4993,30800.0
2014-11-14 13:20:00,43.67,43.68,43.6,43.61,64600.0,38.4993,38.5081,38.4376,38.4464,64600.0
2014-11-14 13:25:00,43.61,43.72,43.6,43.68,66200.0,38.4464,38.5434,38.4376,38.5081,66200.0
2014-11-14 13:30:00,43.68,43.74,43.66,43.69,45500.0,38.5081,38.561,38.4905,38.5169,45500.0
2014-11-14 13:35:00,43.7,43.71,43.66,43.7,40300.0,38.5257,38.5345,38.4905,38.5257,40300.0
2014-11-14 13:40:00,43.71,43.72,43.68,43.7,34200.0,38.5345,38.5434,38.5081,38.5257,34200.0
2014-11-14 13:45:00,43.69,43.73,43.67,43.72,28400.0,38.5169,38.5522,38.4993,38.5434,28400.0
2014-11-14 13:50:00,43.72,43.73,43.71,43.72,43200.0,38.5434,38.5522,38.5345,38.5434,43200.0
2014-11-14 13:55:00,43.72,43.72,43.69,43.69,49500.0,38.5434,38.5434,38.5169,38.5169,49500.0
2014-11-14 14:00:00,43.69,43.8,43.69,43.75,106200.0,38.5169,38.6139,38.5169,38.5698,106200.0
2014-11-14 14:05:00,43.75,43.75,43.72,43.74,36700.0,38.5698,38.5698,38.5434,38.561,36700.0
2014-11-14 14:10:00,43.75,43.75,43.7,43.72,43200.0,38.5698,38.5698,38.5257,38.5434,43200.0
2014-11-14 14:15:00,43.72,43.72,43.67,43.71,81100.0,38.5434,38.5434,38.4993,38.5345,81100.0
2014-11-14 14:20:00,43.7,43.76,43.69,43.73,100200.0,38.5257,38.5786,38.5169,38.5522,100200.0
2014-11-14 14:25:00,43.73,43.77,43.72,43.73,44200.0,38.5522,38.5874,38.5434,38.5522,44200.0
2014-11-14 14:30:00,43.73,43.8,43.72,43.74,52300.0,38.5522,38.6139,38.5434,38.561,52300.0
2014-11-14 14:35:00,43.75,43.76,43.71,43.76,37400.0,38.5698,38.5786,38.5345,38.5786,37400.0
2014-11-14 14:40:00,43.75,43.81,43.74,43.78,65900.0,38.5698,38.6227,38.561,38.5963,65900.0
2014-11-14 14:45:00,43.79,43.8,43.75,43.76,44500.0,38.6051,38.6139,38.5698,38.5786,44500.0
2014-11-14 14:50:00,43.76,43.79,43.75,43.75,30700.0,38.5786,38.6051,38.5698,38.5698,30700.0
2014-11-14 14:55:00,43.76,43.78,43.73,43.74,65300.0,38.5786,38.5963,38.5522,38.561,65300.0
2014-11-14 15:00:00,43.74,43.75,43.71,43.75,60800.0,38.561,38.5698,38.5345,38.5698,60800.0
2014-11-14 15:05:00,43.75,43.79,43.75,43.77,48500.0,38.5698,38.6051,38.5698,38.5874,48500.0
2014-11-14 15:10:00,43.78,43.8,43.77,43.8,51100.0,38.5963,38.6139,38.5874,38.6139,51100.0
2014-11-14 15:15:00,43.79,43.8,43.77,43.78,74100.0,38.6051,38.6139,38.5874,38.5963,74100.0
2014-11-14 15:20:00,43.78,43.78,43.76,43.77,60400.0,38.5963,38.5963,38.5786,38.5874,60400.0
2014-11-14 15:25:00,43.76,43.78,43.75,43.76,80800.0,38.5786,38.5963,38.5698,38.5786,80800.0
2014-11-14 15:30:00,43.76,43.81,43.76,43.81,84300.0,38.5786,38.6227,38.5786,38.6227,84300.0
2014-11-14 15:35:00,43.81,43.82,43.78,43.82,95000.0,38.6227,38.6315,38.5963,38.6315,95000.0
2014-11-14 15:40:00,43.82,43.82,43.78,43.79,65200.0,38.6315,38.6315,38.5963,38.6051,65200.0
2014-11-14 15:45:00,43.79,43.8,43.77,43.79,114100.0,38.6051,38.6139,38.5874,38.6051,114100.0
2014-11-14 15:50:00,43.79,43.79,43.72,43.72,197200.0,38.6051,38.6051,38.5434,38.5434,197200.0
2014-11-14 15:55:00,43.72,43.76,43.69,43.76,340800.0,38.5434,38.5786,38.5169,38.5786,340800.0
2014-11-17 09:30:00,43.65,43.87,43.61,43.76,376700.0,38.4817,38.6756,38.4464,38.5786,376700.0
2014-11-17 09:35:00,43.76,44.02,43.75,43.98,390500.0,38.5786,38.8078,38.5698,38.7726,390500.0
2014-11-17 09:40:00,43.97,43.98,43.81,43.93,171000.0,38.7638,38.7726,38.6227,38.7285,171000.0
2014-11-17 09:45:00,43.94,44.03,43.88,43.95,157400.0,38.7373,38.8167,38.6844,38.7461,157400.0
2014-11-17 09:50:00,43.95,44.01,43.94,43.97,55800.0,38.7461,38.799,38.7373,38.7638,55800.0
2014-11-17 09:55:00,43.98,44.01,43.92,43.98,156400.0,38.7726,38.799,38.7197,38.7726,156400.0
2014-11-17 10:00:00,43.99,44.17,43.97,44.14,316100.0,38.7814,38.9401,38.7638,38.9136,316100.0
2014-11-17 10:05:00,44.15,44.19,44.1,44.14,107700.0,38.9224,38.9577,38.8784,38.9136,107700.0
2014-11-17 10:10:00,44.15,44.16,44.06,44.13,99800.0,38.9224,38.9313,38.8431,38.9048,99800.0
2014-11-17 10:15:00,44.14,44.17,44.0,44.09,93400.0,38.9136,38.9401,38.7902,38.8696,93400.0
2014-11-17 10:20:00,44.09,44.09,44.01,44.08,66000.0,38.8696,38.8696,38.799,38.8607,66000.0
2014-11-17 10:25:00,44.08,44.13,43.94,43.94,116000.0,38.8607,38.9048,38.7373,38.7373,116000.0
2014-11-17 10:30:00,43.94,43.98,43.84,43.85,72400.0,38.7373,38.7726,38.6492,38.658,72400.0
2014-11-17 10:35:00,43.84,43.85,43.8,43.82,63200.0,38.6492,38.658,38.6139,38.6315,63200.0
2014-11-17 10:40:00,43.81,43.85,43.77,43.79,82400.0,38.6227,38.658,38.5874,38.6051,82400.0
2014-11-17 10:45:00,43.78,43.81,43.68,43.69,101900.0,38.5963,38.6227,38.5081,38.5169,101900.0
2014-11-17 10:50:00,43.68,43.73,43.63,43.69,76100.0,38.5081,38.5522,38.464,38.5169,76100.0
2014-11-17 10:55:00,43.7,43.78,43.69,43.78,74100.0,38.5257,38.5963,38.5169,38.5963,74100.0
2014-11-17 11:00:00,43.79,43.79,43.72,43.75,118800.0,38.6051,38.6051,38.5434,38.5698,118800.0
2014-11-17 11:05:00,43.74,43.78,43.71,43.74,87800.0,38.561,38.5963,38.5345,38.561,87800.0
2014-11-17 11:10:00,43.74,43.77,43.72,43.74,64300.0,38.561,38.5874,38.5434,38.561,64300.0
2014-11-17 11:15:00,43.74,43.79,43.73,43.79,62000.0,38.561,38.6051,38.5522,38.6051,62000.0
2014-11-17 11:20:00,43.8,43.81,43.73,43.73,64900.0,38.6139,38.6227,38.5522,38.5522,64900.0
2014-11-17 11:25:00,43.73,43.74,43.65,43.68,112000.0,38.5522,38.561,38.4817,38.5081,112000.0
2014-11-17 11:30:00,43.68,43.71,43.6,43.63,132400.0,38.5081,38.5345,38.4376,38.464,132400.0
2014-11-17 11:35:00,43.63,43.69,43.63,43.67,132100.0,38.464,38.5169,38.464,38.4993,132100.0
2014-11-17 11:40:00,43.67,43.7,43.62,43.69,58300.0,38.4993,38.5257,38.4552,38.5169,58300.0
2014-11-17 11:45:00,43.7,43.8,43.69,43.75,40200.0,38.5257,38.6139,38.5169,38.5698,40200.0
2014-11-17 11:50:00,43.75,43.82,43.69,43.81,51100.0,38.5698,38.6315,38.5169,38.6227,51100.0
2014-11-17 11:55:00,43.81,43.82,43.76,43.8,37100.0,38.6227,38.6315,38.5786,38.6139,37100.0
2014-11-17 12:00:00,43.8,43.83,43.76,43.79,40400.0,38.6139,38.6403,38.5786,38.6051,40400.0
2014-11-17 12:05:00,43.79,43.79,43.69,43.73,47000.0,38.6051,38.6051,38.5169,38.5522,47000.0
2014-11-17 12:10:00,43.73,43.79,43.72,43.77,42400.0,38.5522,38.6051,38.5434,38.5874,42400.0
2014-11-17 12:15:00,43.77,43.79,43.76,43.77,33700.0,38.5874,38.6051,38.5786,38.5874,33700.0
2014-11-17 12:20:00,43.77,43.87,43.77,43.86,66000.0,38.5874,38.6756,38.5874,38.6668,66000.0
2014-11-17 12:25:00,43.86,43.92,43.84,43.86,49500.0,38.6668,38.7197,38.6492,38.6668,49500.0
2014-11-17 12:30:00,43.87,43.89,43.85,43.86,47500.0,38.6756,38.6932,38.658,38.6668,47500.0
2014-11-17 12:35:00,43.86,43.88,43.85,43.85,30200.0,38.6668,38.6844,38.658,38.658,30200.0
2014-11-17 12:40:00,43.86,43.92,43.84,43.88,71100.0,38.6668,38.7197,38.6492,38.6844,71100.0
2014-11-17 12:45:00,43.89,43.95,43.89,43.94,71300.0,38.6932,38.7461,38.6932,38.7373,71300.0
2014-11-17 12:50:00,43.95,43.99,43.94,43.98,62700.0,38.7461,38.7814,38.7373,38.7726,62700.0
2014-11-17 12:55:00,43.99,44.05,43.98,44.02,72600.0,38.7814,38.8343,38.7726,38.8078,72600.0
2014-11-17 13:00:00,44.02,44.03,43.98,43.99,34800.0,38.8078,38.8167,38.7726,38.7814,34800.0
2014-11-17 13:05:00,43.99,44.0,43.95,43.97,54500.0,38.7814,38.7902,38.7461,38.7638,54500.0
2014-11-17 13:10:00,43.97,44.0,43.96,43.97,23400.0,38.7638,38.7902,38.7549,38.7638,23400.0
2014-11-17 13:15:00,43.97,44.03,43.97,44.0,36100.0,38.7638,38.8167,38.7638,38.7902,36100.0
2014-11-17 13:20:00,44.0,44.02,43.96,44.0,38500.0,38.7902,38.8078,38.7549,38.7902,38500.0
2014-11-17 13:25:00,44.01,44.02,43.9,43.91,50500.0,38.799,38.8078,38.7021,38.7109,50500.0
2014-11-17 13:30:00,43.92,43.94,43.87,43.87,30600.0,38.7197,38.7373,38.6756,38.6756,30600.0
2014-11-17 13:35:00,43.88,43.89,43.83,43.84,41200.0,38.6844,38.6932,38.6403,38.6492,41200.0
2014-11-17 13:40:00,43.84,43.86,43.82,43.83,42900.0,38.6492,38.6668,38.6315,38.6403,42900.0
2014-11-17 13:45:00,43.82,43.83,43.77,43.8,49600.0,38.6315,38.6403,38.5874,38.6139,49600.0
2014-11-17 13:50:00,43.8,43.8,43.77,43.77,73500.0,38.6139,38.6139,38.5874,38.5874,73500.0
2014-11-17 13:55:00,43.77,43.8,43.77,43.79,55400.0,38.5874,38.6139,38.5874,38.6051,55400.0
2014-11-17 14:00:00,43.79,43.8,43.76,43.79,46900.0,38.6051,38.6139,38.5786,38.6051,46900.0
2014-11-17 14:05:00,43.78,43.8,43.76,43.77,68000.0,38.5963,38.6139,38.5786,38.5874,68000.0
2014-11-17 14:10:00,43.77,43.78,43.74,43.74,62000.0,38.5874,38.5963,38.561,38.561,62000.0
2014-11-17 14:15:00,43.74,43.75,43.71,43.72,62700.0,38.561,38.5698,38.5345,38.5434,62700.0
2014-11-17 14:20:00,43.71,43.75,43.71,43.73,69900.0,38.5345,38.5698,38.5345,38.5522,69900.0
2014-11-17 14:25:00,43.73,43.74,43.71,43.71,37900.0,38.5522,38.561,38.5345,38.5345,37900.0
2014-11-17 14:30:00,43.71,43.75,43.71,43.71,40100.0,38.5345,38.5698,38.5345,38.5345,40100.0
2014-11-17 14:35:00,43.72,43.73,43.69,43.69,62500.0,38.5434,38.5522,38.5169,38.5169,62500.0
2014-11-17 14:40:00,43.69,43.7,43.67,43.68,48500.0,38.5169,38.5257,38.4993,38.5081,48500.0
2014-11-17 14:45:00,43.67,43.72,43.64,43.64,137600.0,38.4993,38.5434,38.4728,38.4728,137600.0
2014-11-17 14:50:00,43.63,43.64,43.57,43.6,125600.0,38.464,38.4728,38.4111,38.4376,125600.0
2014-11-17 14:55:00,43.6,43.66,43.58,43.62,84100.0,38.4376,38.4905,38.4199,38.4552,84100.0
2014-11-17 15:00:00,43.62,43.63,43.55,43.57,94600.0,38.4552,38.464,38.3935,38.4111,94600.0
2014-11-17 15:05:00,43.57,43.6,43.52,43.6,125700.0,38.4111,38.4376,38.367,38.4376,125700.0
2014-11-17 15:10:00,43.61,43.61,43.56,43.56,99500.0,38.4464,38.4464,38.4023,38.4023,99500.0
2014-11-17 15:15:00,43.56,43.57,43.48,43.52,142000.0,38.4023,38.4111,38.3318,38.367,142000.0
2014-11-17 15:20:00,43.52,43.53,43.47,43.48,99700.0,38.367,38.3759,38.323,38.3318,99700.0
2014-11-17 15:25:00,43.49,43.51,43.46,43.46,87500.0,38.3406,38.3582,38.3141,38.3141,87500.0
2014-11-17 15:30:00,43.46,43.47,43.41,43.45,175100.0,38.3141,38.323,38.2701,38.3053,175100.0
2014-11-17 15:35:00,43.45,43.54,43.4,43.5,149900.0,38.3053,38.3847,38.2613,38.3494,149900.0
2014-11-17 15:40:00,43.51,43.51,43.43,43.43,123600.0,38.3582,38.3582,38.2877,38.2877,123600.0
2014-11-17 15:45:00,43.44,43.48,43.41,43.43,179600.0,38.2965,38.3318,38.2701,38.2877,179600.0
2014-11-17 15:50:00,43.43,43.45,43.38,43.38,180500.0,38.2877,38.3053,38.2436,38.2436,180500.0
2014-11-17 15:55:00,43.39,43.43,43.38,43.43,252700.0,38.2524,38.2877,38.2436,38.2877,252700.0
2014-11-18 09:30:00,43.53,43.81,43.53,43.7,232300.0,38.3759,38.6227,38.3759,38.5257,232300.0
2014-11-18 09:35:00,43.71,43.83,43.67,43.75,201600.0,38.5345,38.6403,38.4993,38.5698,201600.0
2014-11-18 09:40:00,43.77,43.8,43.66,43.74,55100.0,38.5874,38.6139,38.4905,38.561,55100.0
2014-11-18 09:45:00,43.73,43.86,43.73,43.85,104100.0,38.5522,38.6668,38.5522,38.658,104100.0
2014-11-18 09:50:00,43.87,43.92,43.81,43.92,74500.0,38.6756,38.7197,38.6227,38.7197,74500.0
2014-11-18 09:55:00,43.93,44.07,43.89,44.07,264900.0,38.7285,38.8519,38.6932,38.8519,264900.0
2014-11-18 10:00:00,44.08,44.14,44.06,44.14,173400.0,38.8607,38.9136,38.8431,38.9136,173400.0
2014-11-18 10:05:00,44.14,44.29,44.11,44.25,263800.0,38.9136,39.0459,38.8872,39.0106,263800.0
2014-11-18 10:10:00,44.24,44.24,44.01,44.01,120800.0,39.0018,39.0018,38.799,38.799,120800.0
2014-11-18 10:15:00,44.02,44.1,43.97,44.1,101900.0,38.8078,38.8784,38.7638,38.8784,101900.0
2014-11-18 10:20:00,44.09,44.13,44.06,44.09,72200.0,38.8696,38.9048,38.8431,38.8696,72200.0
2014-11-18 10:25:00,44.09,44.2,44.09,44.15,127400.0,38.8696,38.9665,38.8696,38.9224,127400.0
2014-11-18 10:30:00,44.15,44.27,44.15,44.26,227600.0,38.9224,39.0282,38.9224,39.0194,227600.0
2014-11-18 10:35:00,44.26,44.34,44.2,44.34,246000.0,39.0194,39.09,38.9665,39.09,246000.0
2014-11-18 10:40:00,44.33,44.43,44.25,44.27,288400.0,39.0811,39.1693,39.0106,39.0282,288400.0
2014-11-18 10:45:00,44.26,44.29,44.16,44.2,84900.0,39.0194,39.0459,38.9313,38.9665,84900.0
2014-11-18 10:50:00,44.19,44.28,44.19,44.27,74800.0,38.9577,39.0371,38.9577,39.0282,74800.0
2014-11-18 10:55:00,44.27,44.27,44.15,44.21,184200.0,39.0282,39.0282,38.9224,38.9753,184200.0
2014-11-18 11:00:00,44.21,44.23,44.16,44.19,63900.0,38.9753,38.993,38.9313,38.9577,63900.0
2014-11-18 11:05:00,44.18,44.22,44.16,44.22,39400.0,38.9489,38.9842,38.9313,38.9842,39400.0
2014-11-18 11:10:00,44.23,44.23,44.15,44.15,67300.0,38.993,38.993,38.9224,38.9224,67300.0
2014-11-18 11:15:00,44.15,44.16,44.08,44.09,103800.0,38.9224,38.9313,38.8607,38.8696,103800.0
2014-11-18 11:20:00,44.09,44.11,44.05,44.05,63300.0,38.8696,38.8872,38.8343,38.8343,63300.0
2014-11-18 11:25:00,44.06,44.1,44.05,44.1,61400.0,38.8431,38.8784,38.8343,38.8784,61400.0
2014-11-18 11:30:00,44.1,44.14,44.09,44.11,60600.0,38.8784,38.9136,38.8696,38.8872,60600.0
2014-11-18 11:35:00,44.11,44.16,44.11,44.15,60700.0,38.8872,38.9313,38.8872,38.9224,60700.0
2014-11-18 11:40:00,44.16,44.23,44.15,44.22,95400.0,38.9313,38.993,38.9224,38.9842,95400.0
2014-11-18 11:45:00,44.23,44.25,44.21,44.22,87700.0,38.993,39.0106,38.9753,38.9842,87700.0
2014-11-18 11:50:00,44.22,44.29,44.22,44.28,75900.0,38.9842,39.0459,38.9842,39.0371,75900.0
2014-11-18 11:55:00,44.28,44.4,44.27,44.39,81400.0,39.0371,39.1428,39.0282,39.134,81400.0
2014-11-18 12:00:00,44.39,44.42,44.34,44.35,135300.0,39.134,39.1605,39.09,39.0988,135300.0
2014-11-18 12:05:00,44.35,44.39,44.34,44.38,65800.0,39.0988,39.134,39.09,39.1252,65800.0
2014-11-18 12:10:00,44.39,44.39,44.31,44.33,91300.0,39.134,39.134,39.0635,39.0811,91300.0
2014-11-18 12:15:00,44.34,44.36,44.32,44.36,108500.0,39.09,39.1076,39.0723,39.1076,108500.0
2014-11-18 12:20:00,44.35,44.42,44.34,44.41,256600.0,39.0988,39.1605,39.09,39.1517,256600.0
2014-11-18 12:25:00,44.41,44.41,44.37,44.4,108300.0,39.1517,39.1517,39.1164,39.1428,108300.0
2014-11-18 12:30:00,44.4,44.49,44.39,44.47,191100.0,39.1428,39.2222,39.134,39.2046,191100.0
2014-11-18 12:35:00,44.47,44.5,44.44,44.47,94700.0,39.2046,39.231,39.1781,39.2046,94700.0
2014-11-18 12:40:00,44.47,44.57,44.47,44.55,118500.0,39.2046,39.2927,39.2046,39.2751,118500.0
2014-11-18 12:45:00,44.55,44.66,44.55,44.65,172200.0,39.2751,39.3721,39.2751,39.3632,172200.0
2014-11-18 12:50:00,44.65,44.72,44.64,44.68,167100.0,39.3632,39.425,39.3544,39.3897,167100.0
2014-11-18 12:55:00,44.69,44.74,44.61,44.73,186300.0,39.3985,39.4426,39.328,39.4338,186300.0
2014-11-18 13:00:00,44.73,44.83,44.72,44.83,166700.0,39.4338,39.5219,39.425,39.5219,166700.0
2014-11-18 13:05:00,44.83,44.86,44.74,44.75,211700.0,39.5219,39.5484,39.4426,39.4514,211700.0
2014-11-18 13:10:00,44.75,44.79,44.65,44.67,246800.0,39.4514,39.4867,39.3632,39.3809,246800.0
2014-11-18 13:15:00,44.66,44.73,44.65,44.72,249600.0,39.3721,39.4338,39.3632,39.425,249600.0
2014-11-18 13:20:00,44.72,44.8,44.69,44.75,160000.0,39.425,39.4955,39.3985,39.4514,160000.0
2014-11-18 13:25:00,44.76,44.92,44.71,44.91,359400.0,39.4602,39.6013,39.4161,39.5925,359400.0
2014-11-18 13:30:00,44.91,44.94,44.82,44.89,267900.0,39.5925,39.6189,39.5131,39.5748,267900.0
2014-11-18 13:35:00,44.88,44.98,44.85,44.98,151600.0,39.566,39.6542,39.5396,39.6542,151600.0
2014-11-18 13:40:00,44.98,45.09,44.97,45.06,375900.0,39.6542,39.7511,39.6454,39.7247,375900.0
2014-11-18 13:45:00,45.05,45.05,44.98,45.05,162200.0,39.7159,39.7159,39.6542,39.7159,162200.0
2014-11-18 13:50:00,45.05,45.11,45.03,45.03,112100.0,39.7159,39.7688,39.6983,39.6983,112100.0
2014-11-18 13:55:00,45.02,45.04,45.0,45.01,72000.0,39.6894,39.7071,39.6718,39.6806,72000.0
2014-11-18 14:00:00,45.01,45.08,45.0,45.04,95800.0,39.6806,39.7423,39.6718,39.7071,95800.0
2014-11-18 14:05:00,45.05,45.1,45.04,45.09,141100.0,39.7159,39.76,39.7071,39.7511,141100.0
2014-11-18 14:10:00,45.1,45.19,45.1,45.14,248900.0,39.76,39.8393,39.76,39.7952,248900.0
2014-11-18 14:15:00,45.14,45.17,45.08,45.16,135600.0,39.7952,39.8217,39.7423,39.8129,135600.0
2014-11-18 14:20:00,45.16,45.21,45.16,45.2,151700.0,39.8129,39.8569,39.8129,39.8481,151700.0
2014-11-18 14:25:00,45.21,45.21,45.0,45.0,104300.0,39.8569,39.8569,39.6718,39.6718,104300.0
2014-11-18 14:30:00,45.0,45.12,44.94,45.09,385500.0,39.6718,39.7776,39.6189,39.7511,385500.0
2014-11-18 14:35:00,45.09,45.1,45.02,45.02,76300.0,39.7511,39.76,39.6894,39.6894,76300.0
2014-11-18 14:40:00,45.02,45.05,44.99,45.03,109500.0,39.6894,39.7159,39.663,39.6983,109500.0
2014-11-18 14:45:00,45.02,45.1,45.01,45.09,140500.0,39.6894,39.76,39.6806,39.7511,140500.0
2014-11-18 14:50:00,45.09,45.11,45.03,45.03,94700.0,39.7511,39.7688,39.6983,39.6983,94700.0
2014-11-18 14:55:00,45.03,45.04,45.01,45.03,98300.0,39.6983,39.7071,39.6806,39.6983,98300.0
2014-11-18 15:00:00,45.03,45.05,45.01,45.04,101400.0,39.6983,39.7159,39.6806,39.7071,101400.0
2014-11-18 15:05:00,45.04,45.08,45.02,45.02,110900.0,39.7071,39.7423,39.6894,39.6894,110900.0
2014-11-18 15:10:00,45.02,45.06,45.01,45.03,102700.0,39.6894,39.7247,39.6806,39.6983,102700.0
2014-11-18 15:15:00,45.02,45.05,45.01,45.01,129200.0,39.6894,39.7159,39.6806,39.6806,129200.0
2014-11-18 15:20:00,45.01,45.02,44.88,44.93,201500.0,39.6806,39.6894,39.566,39.6101,201500.0
2014-11-18 15:25:00,44.93,44.95,44.9,44.91,150200.0,39.6101,39.6277,39.5836,39.5925,150200.0
2014-11-18 15:30:00,44.91,44.92,44.85,44.87,143500.0,39.5925,39.6013,39.5396,39.5572,143500.0
2014-11-18 15:35:00,44.87,44.91,44.84,44.89,160900.0,39.5572,39.5925,39.5308,39.5748,160900.0
2014-11-18 15:40:00,44.89,44.93,44.89,44.92,164500.0,39.5748,39.6101,39.5748,39.6013,164500.0
2014-11-18 15:45:00,44.92,44.92,44.8,44.8,227700.0,39.6013,39.6013,39.4955,39.4955,227700.0
2014-11-18 15:50:00,44.8,44.81,44.75,44.75,251700.0,39.4955,39.5043,39.4514,39.4514,251700.0
2014-11-18 15:55:00,44.75,44.83,44.75,44.8,408500.0,39.4514,39.5219,39.4514,39.4955,408500.0
2014-11-19 09:30:00,44.34,44.87,44.32,44.87,326100.0,39.09,39.5572,39.0723,39.5572,326100.0
2014-11-19 09:35:00,44.87,44.87,44.54,44.65,377400.0,39.5572,39.5572,39.2663,39.3632,377400.0
2014-11-19 09:40:00,44.64,44.9,44.57,44.85,233100.0,39.3544,39.5836,39.2927,39.5396,233100.0
2014-11-19 09:45:00,44.84,44.95,44.67,44.67,140600.0,39.5308,39.6277,39.3809,39.3809,140600.0
2014-11-19 09:50:00,44.68,44.76,44.61,44.61,145300.0,39.3897,39.4602,39.328,39.328,145300.0
2014-11-19 09:55:00,44.62,44.68,44.51,44.6,103900.0,39.3368,39.3897,39.2398,39.3192,103900.0
2014-11-19 10:00:00,44.59,44.6,44.45,44.48,157300.0,39.3104,39.3192,39.1869,39.2134,157300.0
2014-11-19 10:05:00,44.47,44.51,44.3,44.39,182400.0,39.2046,39.2398,39.0547,39.134,182400.0
2014-11-19 10:10:00,44.38,44.47,44.36,44.43,171500.0,39.1252,39.2046,39.1076,39.1693,171500.0
2014-11-19 10:15:00,44.43,44.43,44.35,44.39,106000.0,39.1693,39.1693,39.0988,39.134,106000.0
2014-11-19 10:20:00,44.39,44.39,44.21,44.32,136700.0,39.134,39.134,38.9753,39.0723,136700.0
2014-11-19 10:25:00,44.32,44.38,44.25,44.38,71000.0,39.0723,39.1252,39.0106,39.1252,71000.0
2014-11-19 10:30:00,44.37,44.4,44.35,44.35,85300.0,39.1164,39.1428,39.0988,39.0988,85300.0
2014-11-19 10:35:00,44.36,44.37,44.23,44.23,81500.0,39.1076,39.1164,38.993,38.993,81500.0
2014-11-19 10:40:00,44.23,44.25,44.15,44.2,99300.0,38.993,39.0106,38.9224,38.9665,99300.0
2014-11-19 10:45:00,44.19,44.22,44.13,44.13,100800.0,38.9577,38.9842,38.9048,38.9048,100800.0
2014-11-19 10:50:00,44.13,44.14,44.02,44.11,259600.0,38.9048,38.9136,38.8078,38.8872,259600.0
2014-11-19 10:55:00,44.12,44.12,44.01,44.01,201100.0,38.896,38.896,38.799,38.799,201100.0
2014-11-19 11:00:00,44.02,44.02,43.89,43.92,294600.0,38.8078,38.8078,38.6932,38.7197,294600.0
2014-11-19 11:05:00,43.92,43.98,43.87,43.95,153800.0,38.7197,38.7726,38.6756,38.7461,153800.0
2014-11-19 11:10:00,43.95,43.96,43.91,43.95,102300.0,38.7461,38.7549,38.7109,38.7461,102300.0
2014-11-19 11:15:00,43.95,43.96,43.9,43.91,141200.0,38.7461,38.7549,38.7021,38.7109,141200.0
2014-11-19 11:20:00,43.91,43.95,43.9,43.95,63700.0,38.7109,38.7461,38.7021,38.7461,63700.0
2014-11-19 11:25:00,43.95,43.97,43.89,43.89,180400.0,38.7461,38.7638,38.6932,38.6932,180400.0
2014-11-19 11:30:00,43.89,43.94,43.86,43.94,120200.0,38.6932,38.7373,38.6668,38.7373,120200.0
2014-11-19 11:35:00,43.94,44.09,43.93,44.08,156800.0,38.7373,38.8696,38.7285,38.8607,156800.0
2014-11-19 11:40:00,44.08,44.18,44.07,44.13,160400.0,38.8607,38.9489,38.8519,38.9048,160400.0
2014-11-19 11:45:00,44.13,44.15,44.07,44.08,237600.0,38.9048,38.9224,38.8519,38.8607,237600.0
2014-11-19 11:50:00,44.08,44.1,44.06,44.08,81800.0,38.8607,38.8784,38.8431,38.8607,81800.0
2014-11-19 11:55:00,44.08,44.1,44.05,44.1,152000.0,38.8607,38.8784,38.8343,38.8784,152000.0
2014-11-19 12:00:00,44.11,44.25,44.11,44.25,48000.0,38.8872,39.0106,38.8872,39.0106,48000.0
2014-11-19 12:05:00,44.26,44.34,44.25,44.33,61500.0,39.0194,39.09,39.0106,39.0811,61500.0
2014-11-19 12:10:00,44.33,44.37,44.25,44.25,94200.0,39.0811,39.1164,39.0106,39.0106,94200.0
2014-11-19 12:15:00,44.26,44.36,44.26,44.34,42800.0,39.0194,39.1076,39.0194,39.09,42800.0
2014-11-19 12:20:00,44.33,44.44,44.33,44.44,93700.0,39.0811,39.1781,39.0811,39.1781,93700.0
2014-11-19 12:25:00,44.44,44.49,44.44,44.48,60100.0,39.1781,39.2222,39.1781,39.2134,60100.0
2014-11-19 12:30:00,44.49,44.52,44.43,44.52,116900.0,39.2222,39.2486,39.1693,39.2486,116900.0
2014-11-19 12:35:00,44.52,44.55,44.42,44.42,75800.0,39.2486,39.2751,39.1605,39.1605,75800.0
2014-11-19 12:40:00,44.42,44.49,44.41,44.47,41300.0,39.1605,39.2222,39.1517,39.2046,41300.0
2014-11-19 12:45:00,44.46,44.51,44.46,44.46,43200.0,39.1957,39.2398,39.1957,39.1957,43200.0
2014-11-19 12:50:00,44.46,44.5,44.46,44.48,23800.0,39.1957,39.231,39.1957,39.2134,23800.0
2014-11-19 12:55:00,44.48,44.55,44.47,44.55,36400.0,39.2134,39.2751,39.2046,39.2751,36400.0
2014-11-19 13:00:00,44.55,44.6,44.53,44.59,82700.0,39.2751,39.3192,39.2575,39.3104,82700.0
2014-11-19 13:05:00,44.58,44.6,44.54,44.59,51700.0,39.3015,39.3192,39.2663,39.3104,51700.0
2014-11-19 13:10:00,44.59,44.66,44.58,44.65,74600.0,39.3104,39.3721,39.3015,39.3632,74600.0
2014-11-19 13:15:00,44.66,44.66,44.6,44.65,76400.0,39.3721,39.3721,39.3192,39.3632,76400.0
2014-11-19 13:20:00,44.64,44.74,44.63,44.73,108800.0,39.3544,39.4426,39.3456,39.4338,108800.0
2014-11-19 13:25:00,44.74,44.76,44.63,44.65,121000.0,39.4426,39.4602,39.3456,39.3632,121000.0
2014-11-19 13:30:00,44.65,44.69,44.62,44.69,72400.0,39.3632,39.3985,39.3368,39.3985,72400.0
2014-11-19 13:35:00,44.68,44.69,44.67,44.67,34200.0,39.3897,39.3985,39.3809,39.3809,34200.0
2014-11-19 13:40:00,44.68,44.68,44.64,44.65,47900.0,39.3897,39.3897,39.3544,39.3632,47900.0
2014-11-19 13:45:00,44.65,44.67,44.63,44.65,55000.0,39.3632,39.3809,39.3456,39.3632,55000.0
2014-11-19 13:50:00,44.64,44.65,44.57,44.58,78200.0,39.3544,39.3632,39.2927,39.3015,78200.0
2014-11-19 13:55:00,44.59,44.59,44.47,44.47,74500.0,39.3104,39.3104,39.2046,39.2046,74500.0
2014-11-19 14:00:00,44.47,44.64,44.46,44.61,164000.0,39.2046,39.3544,39.1957,39.328,164000.0
2014-11-19 14:05:00,44.61,44.63,44.57,44.63,72300.0,39.328,39.3456,39.2927,39.3456,72300.0
2014-11-19 14:10:00,44.63,44.66,44.58,44.58,91100.0,39.3456,39.3721,39.3015,39.3015,91100.0
2014-11-19 14:15:00,44.58,44.66,44.58,44.66,42500.0,39.3015,39.3721,39.3015,39.3721,42500.0
2014-11-19 14:20:00,44.66,44.66,44.44,44.48,80100.0,39.3721,39.3721,39.1781,39.2134,80100.0
2014-11-19 14:25:00,44.48,44.54,44.47,44.47,57700.0,39.2134,39.2663,39.2046,39.2046,57700.0
2014-11-19 14:30:00,44.48,44.53,44.47,44.49,47500.0,39.2134,39.2575,39.2046,39.2222,47500.0
2014-11-19 14:35:00,44.5,44.53,44.43,44.52,46500.0,39.231,39.2575,39.1693,39.2486,46500.0
2014-11-19 14:40:00,44.53,44.56,44.46,44.53,55000.0,39.2575,39.2839,39.1957,39.2575,55000.0
2014-11-19 14:45:00,44.53,44.56,44.45,44.5,48500.0,39.2575,39.2839,39.1869,39.231,48500.0
2014-11-19 14:50:00,44.49,44.54,44.47,44.52,46900.0,39.2222,39.2663,39.2046,39.2486,46900.0
2014-11-19 14:55:00,44.52,44.55,44.48,44.51,40100.0,39.2486,39.2751,39.2134,39.2398,40100.0
2014-11-19 15:00:00,44.51,44.54,44.47,44.49,62500.0,39.2398,39.2663,39.2046,39.2222,62500.0
2014-11-19 15:05:00,44.49,44.52,44.47,44.48,41200.0,39.2222,39.2486,39.2046,39.2134,41200.0
2014-11-19 15:10:00,44.48,44.54,44.47,44.48,50000.0,39.2134,39.2663,39.2046,39.2134,50000.0
2014-11-19 15:15:00,44.49,44.59,44.47,44.59,62500.0,39.2222,39.3104,39.2046,39.3104,62500.0
2014-11-19 15:20:00,44.59,44.64,44.56,44.58,94000.0,39.3104,39.3544,39.2839,39.3015,94000.0
2014-11-19 15:25:00,44.58,44.6,44.5,44.53,158000.0,39.3015,39.3192,39.231,39.2575,158000.0
2014-11-19 15:30:00,44.54,44.61,44.53,44.6,49500.0,39.2663,39.328,39.2575,39.3192,49500.0
2014-11-19 15:35:00,44.6,44.61,44.54,44.55,88200.0,39.3192,39.328,39.2663,39.2751,88200.0
2014-11-19 15:40:00,44.55,44.55,44.39,44.4,139300.0,39.2751,39.2751,39.134,39.1428,139300.0
2014-11-19 15:45:00,44.41,44.5,44.4,44.5,130100.0,39.1517,39.231,39.1428,39.231,130100.0
2014-11-19 15:50:00,44.5,44.51,44.47,44.48,182100.0,39.231,39.2398,39.2046,39.2134,182100.0
2014-11-19 15:55:00,44.49,44.51,44.42,44.44,319600.0,39.2222,39.2398,39.1605,39.1781,319600.0
2014-11-20 09:30:00,44.0,44.38,43.86,43.9,481700.0,38.7902,39.1252,38.6668,38.7021,481700.0
2014-11-20 09:35:00,43.9,44.15,43.89,44.11,107300.0,38.7021,38.9224,38.6932,38.8872,107300.0
2014-11-20 09:40:00,44.11,44.2,44.01,44.02,103100.0,38.8872,38.9665,38.799,38.8078,103100.0
2014-11-20 09:45:00,44.02,44.07,43.89,44.05,125800.0,38.8078,38.8519,38.6932,38.8343,125800.0
2014-11-20 09:50:00,44.06,44.25,44.03,44.24,81400.0,38.8431,39.0106,38.8167,39.0018,81400.0
2014-11-20 09:55:00,44.22,44.36,44.22,44.35,94300.0,38.9842,39.1076,38.9842,39.0988,94300.0
2014-11-20 10:00:00,44.36,44.59,44.35,44.59,159300.0,39.1076,39.3104,39.0988,39.3104,159300.0
2014-11-20 10:05:00,44.6,44.64,44.41,44.42,123800.0,39.3192,39.3544,39.1517,39.1605,123800.0
2014-11-20 10:10:00,44.42,44.55,44.31,44.36,370700.0,39.1605,39.2751,39.0635,39.1076,370700.0
2014-11-20 10:15:00,44.36,44.45,44.23,44.23,59700.0,39.1076,39.1869,38.993,38.993,59700.0
2014-11-20 10:20:00,44.23,44.36,44.23,44.31,67700.0,38.993,39.1076,38.993,39.0635,67700.0
2014-11-20 10:25:00,44.32,44.45,44.32,44.44,148400.0,39.0723,39.1869,39.0723,39.1781,148400.0
2014-11-20 10:30:00,44.43,44.46,44.23,44.28,98200.0,39.1693,39.1957,38.993,39.0371,98200.0
2014-11-20 10:35:00,44.28,44.35,44.17,44.19,147300.0,39.0371,39.0988,38.9401,38.9577,147300.0
2014-11-20 10:40:00,44.18,44.27,44.12,44.17,106700.0,38.9489,39.0282,38.896,38.9401,106700.0
2014-11-20 10:45:00,44.17,44.22,44.14,44.21,154800.0,38.9401,38.9842,38.9136,38.9753,154800.0
2014-11-20 10:50:00,44.21,44.22,44.12,44.12,96900.0,38.9753,38.9842,38.896,38.896,96900.0
2014-11-20 10:55:00,44.13,44.2,44.12,44.17,87100.0,38.9048,38.9665,38.896,38.9401,87100.0
2014-11-20 11:00:00,44.18,44.26,44.16,44.25,167800.0,38.9489,39.0194,38.9313,39.0106,167800.0
2014-11-20 11:05:00,44.25,44.3,44.21,44.28,184800.0,39.0106,39.0547,38.9753,39.0371,184800.0
2014-11-20 11:10:00,44.28,44.35,44.24,44.31,105500.0,39.0371,39.0988,39.0018,39.0635,105500.0
2014-11-20 11:15:00,44.31,44.39,44.29,44.38,67000.0,39.0635,39.134,39.0459,39.1252,67000.0
2014-11-20 11:20:00,44.38,44.41,44.33,44.41,74800.0,39.1252,39.1517,39.0811,39.1517,74800.0
2014-11-20 11:25:00,44.41,44.42,44.34,44.39,75400.0,39.1517,39.1605,39.09,39.134,75400.0
2014-11-20 11:30:00,44.4,44.42,44.34,44.39,54300.0,39.1428,39.1605,39.09,39.134,54300.0
2014-11-20 11:35:00,44.39,44.4,44.34,44.35,51600.0,39.134,39.1428,39.09,39.0988,51600.0
2014-11-20 11:40:00,44.35,44.36,44.27,44.32,92500.0,39.0988,39.1076,39.0282,39.0723,92500.0
2014-11-20 11:45:00,44.32,44.36,44.29,44.35,26300.0,39.0723,39.1076,39.0459,39.0988,26300.0
2014-11-20 11:50:00,44.34,44.36,44.33,44.36,26300.0,39.09,39.1076,39.0811,39.1076,26300.0
2014-11-20 11:55:00,44.36,44.37,44.31,44.34,30200.0,39.1076,39.1164,39.0635,39.09,30200.0
2014-11-20 12:00:00,44.34,44.35,44.29,44.32,40900.0,39.09,39.0988,39.0459,39.0723,40900.0
2014-11-20 12:05:00,44.31,44.37,44.28,44.37,38200.0,39.0635,39.1164,39.0371,39.1164,38200.0
2014-11-20 12:10:00,44.37,44.37,44.32,44.34,52400.0,39.1164,39.1164,39.0723,39.09,52400.0
2014-11-20 12:15:00,44.34,44.44,44.34,44.44,64200.0,39.09,39.1781,39.09,39.1781,64200.0
2014-11-20 12:20:00,44.44,44.44,44.39,44.4,40100.0,39.1781,39.1781,39.134,39.1428,40100.0
2014-11-20 12:25:00,44.41,44.43,44.39,44.4,32100.0,39.1517,39.1693,39.134,39.1428,32100.0
2014-11-20 12:30:00,44.4,44.43,44.34,44.38,35100.0,39.1428,39.1693,39.09,39.1252,35100.0
2014-11-20 12:35:00,44.38,44.4,44.35,44.38,23700.0,39.1252,39.1428,39.0988,39.1252,23700.0
2014-11-20 12:40:00,44.37,44.43,44.37,44.42,41600.0,39.1164,39.1693,39.1164,39.1605,41600.0
2014-11-20 12:45:00,44.43,44.48,44.41,44.48,62200.0,39.1693,39.2134,39.1517,39.2134,62200.0
2014-11-20 12:50:00,44.48,44.49,44.4,44.41,93900.0,39.2134,39.2222,39.1428,39.1517,93900.0
2014-11-20 12:55:00,44.41,44.43,44.36,44.4,34100.0,39.1517,39.1693,39.1076,39.1428,34100.0
2014-11-20 13:00:00,44.41,44.46,44.37,44.41,96400.0,39.1517,39.1957,39.1164,39.1517,96400.0
2014-11-20 13:05:00,44.42,44.44,44.38,44.39,59100.0,39.1605,39.1781,39.1252,39.134,59100.0
2014-11-20 13:10:00,44.38,44.39,44.31,44.33,122700.0,39.1252,39.134,39.0635,39.0811,122700.0
2014-11-20 13:15:00,44.33,44.38,44.32,44.36,81500.0,39.0811,39.1252,39.0723,39.1076,81500.0
2014-11-20 13:20:00,44.37,44.38,44.33,44.35,72500.0,39.1164,39.1252,39.0811,39.0988,72500.0
2014-11-20 13:25:00,44.34,44.36,44.33,44.35,34800.0,39.09,39.1076,39.0811,39.0988,34800.0
2014-11-20 13:30:00,44.35,44.37,44.29,44.3,39800.0,39.0988,39.1164,39.0459,39.0547,39800.0
2014-11-20 13:35:00,44.29,44.3,44.26,44.28,40600.0,39.0459,39.0547,39.0194,39.0371,40600.0
2014-11-20 13:40:00,44.28,44.28,44.18,44.18,64400.0,39.0371,39.0371,38.9489,38.9489,64400.0
2014-11-20 13:45:00,44.18,44.18,44.09,44.09,121000.0,38.9489,38.9489,38.8696,38.8696,121000.0
2014-11-20 13:50:00,44.09,44.14,44.07,44.14,90900.0,38.8696,38.9136,38.8519,38.9136,90900.0
2014-11-20 13:55:00,44.14,44.15,44.09,44.15,58700.0,38.9136,38.9224,38.8696,38.9224,58700.0
2014-11-20 14:00:00,44.15,44.16,44.11,44.11,63400.0,38.9224,38.9313,38.8872,38.8872,63400.0
2014-11-20 14:05:00,44.11,44.12,44.0,44.06,66600.0,38.8872,38.896,38.7902,38.8431,66600.0
2014-11-20 14:10:00,44.07,44.07,43.97,43.98,120100.0,38.8519,38.8519,38.7638,38.7726,120100.0
2014-11-20 14:15:00,43.98,43.99,43.9,43.9,83700.0,38.7726,38.7814,38.7021,38.7021,83700.0
2014-11-20 14:20:00,43.9,43.91,43.83,43.9,227500.0,38.7021,38.7109,38.6403,38.7021,227500.0
2014-11-20 14:25:00,43.91,43.91,43.88,43.89,65500.0,38.7109,38.7109,38.6844,38.6932,65500.0
2014-11-20 14:30:00,43.89,43.91,43.8,43.84,92600.0,38.6932,38.7109,38.6139,38.6492,92600.0
2014-11-20 14:35:00,43.85,44.0,43.84,43.96,91400.0,38.658,38.7902,38.6492,38.7549,91400.0
2014-11-20 14:40:00,43.97,43.97,43.81,43.82,148400.0,38.7638,38.7638,38.6227,38.6315,148400.0
2014-11-20 14:45:00,43.82,43.85,43.78,43.83,129900.0,38.6315,38.658,38.5963,38.6403,129900.0
2014-11-20 14:50:00,43.82,43.84,43.79,43.82,109200.0,38.6315,38.6492,38.6051,38.6315,109200.0
2014-11-20 14:55:00,43.82,43.83,43.76,43.76,130600.0,38.6315,38.6403,38.5786,38.5786,130600.0
2014-11-20 15:00:00,43.77,43.8,43.7,43.8,163200.0,38.5874,38.6139,38.5257,38.6139,163200.0
2014-11-20 15:05:00,43.8,43.9,43.8,43.89,69800.0,38.6139,38.7021,38.6139,38.6932,69800.0
2014-11-20 15:10:00,43.89,43.9,43.83,43.85,61000.0,38.6932,38.7021,38.6403,38.658,61000.0
2014-11-20 15:15:00,43.85,43.88,43.81,43.88,48300.0,38.658,38.6844,38.6227,38.6844,48300.0
2014-11-20 15:20:00,43.88,43.99,43.87,43.98,155900.0,38.6844,38.7814,38.6756,38.7726,155900.0
2014-11-20 15:25:00,43.99,44.02,43.95,43.97,102200.0,38.7814,38.8078,38.7461,38.7638,102200.0
2014-11-20 15:30:00,43.96,44.03,43.95,43.99,60600.0,38.7549,38.8167,38.7461,38.7814,60600.0
2014-11-20 15:35:00,43.99,44.1,43.99,44.09,96600.0,38.7814,38.8784,38.7814,38.8696,96600.0
2014-11-20 15:40:00,44.1,44.17,44.09,44.15,138500.0,38.8784,38.9401,38.8696,38.9224,138500.0
2014-11-20 15:45:00,44.15,44.15,44.08,44.09,160800.0,38.9224,38.9224,38.8607,38.8696,160800.0
2014-11-20 15:50:00,44.09,44.1,43.95,43.97,287500.0,38.8696,38.8784,38.7461,38.7638,287500.0
2014-11-20 15:55:00,43.97,43.98,43.9,43.94,538600.0,38.7638,38.7726,38.7021,38.7373,538600.0
2014-11-21 09:30:00,44.17,44.29,43.85,43.99,609600.0,38.9401,39.0459,38.658,38.7814,609600.0
2014-11-21 09:35:00,43.98,44.0,43.85,43.94,236200.0,38.7726,38.7902,38.658,38.7373,236200.0
2014-11-21 09:40:00,43.93,43.93,43.71,43.75,364500.0,38.7285,38.7285,38.5345,38.5698,364500.0
2014-11-21 09:45:00,43.76,43.76,43.45,43.61,430100.0,38.5786,38.5786,38.3053,38.4464,430100.0
2014-11-21 09:50:00,43.61,43.61,43.04,43.22,454400.0,38.4464,38.4464,37.9439,38.1026,454400.0
2014-11-21 09:55:00,43.23,43.27,43.13,43.15,279600.0,38.1114,38.1466,38.0232,38.0409,279600.0
2014-11-21 10:00:00,43.15,43.18,42.91,43.18,597100.0,38.0409,38.0673,37.8293,38.0673,597100.0
2014-11-21 10:05:00,43.18,43.26,43.1,43.1,400600.0,38.0673,38.1378,37.9968,37.9968,400600.0
2014-11-21 10:10:00,43.11,43.3,43.09,43.3,488000.0,38.0056,38.1731,37.988,38.1731,488000.0
2014-11-21 10:15:00,43.3,43.42,43.22,43.37,565200.0,38.1731,38.2789,38.1026,38.2348,565200.0
2014-11-21 10:20:00,43.36,43.44,43.31,43.33,151900.0,38.226,38.2965,38.1819,38.1995,151900.0
2014-11-21 10:25:00,43.34,43.4,43.22,43.27,271800.0,38.2084,38.2613,38.1026,38.1466,271800.0
2014-11-21 10:30:00,43.28,43.31,43.16,43.16,285300.0,38.1555,38.1819,38.0497,38.0497,285300.0
2014-11-21 10:35:00,43.17,43.31,43.16,43.31,110200.0,38.0585,38.1819,38.0497,38.1819,110200.0
2014-11-21 10:40:00,43.32,43.36,43.23,43.28,161500.0,38.1907,38.226,38.1114,38.1555,161500.0
2014-11-21 10:45:00,43.29,43.29,43.23,43.27,93000.0,38.1643,38.1643,38.1114,38.1466,93000.0
2014-11-21 10:50:00,43.27,43.46,43.26,43.46,151700.0,38.1466,38.3141,38.1378,38.3141,151700.0
2014-11-21 10:55:00,43.46,43.5,43.39,43.5,132900.0,38.3141,38.3494,38.2524,38.3494,132900.0
2014-11-21 11:00:00,43.49,43.62,43.48,43.61,146300.0,38.3406,38.4552,38.3318,38.4464,146300.0
2014-11-21 11:05:00,43.6,43.7,43.57,43.7,133800.0,38.4376,38.5257,38.4111,38.5257,133800.0
2014-11-21 11:10:00,43.69,43.78,43.66,43.76,100200.0,38.5169,38.5963,38.4905,38.5786,100200.0
2014-11-21 11:15:00,43.76,43.76,43.66,43.71,93600.0,38.5786,38.5786,38.4905,38.5345,93600.0
2014-11-21 11:20:00,43.7,43.78,43.7,43.77,80200.0,38.5257,38.5963,38.5257,38.5874,80200.0
2014-11-21 11:25:00,43.77,43.84,43.75,43.76,173100.0,38.5874,38.6492,38.5698,38.5786,173100.0
2014-11-21 11:30:00,43.77,43.77,43.67,43.7,91600.0,38.5874,38.5874,38.4993,38.5257,91600.0
2014-11-21 11:35:00,43.7,43.7,43.65,43.69,57900.0,38.5257,38.5257,38.4817,38.5169,57900.0
2014-11-21 11:40:00,43.69,43.84,43.69,43.83,115200.0,38.5169,38.6492,38.5169,38.6403,115200.0
2014-11-21 11:45:00,43.83,43.89,43.76,43.8,103800.0,38.6403,38.6932,38.5786,38.6139,103800.0
2014-11-21 11:50:00,43.81,43.87,43.76,43.8,95100.0,38.6227,38.6756,38.5786,38.6139,95100.0
2014-11-21 11:55:00,43.8,43.87,43.77,43.82,72500.0,38.6139,38.6756,38.5874,38.6315,72500.0
2014-11-21 12:00:00,43.81,43.86,43.78,43.85,139600.0,38.6227,38.6668,38.5963,38.658,139600.0
2014-11-21 12:05:00,43.85,43.85,43.76,43.77,68900.0,38.658,38.658,38.5786,38.5874,68900.0
2014-11-21 12:10:00,43.76,43.76,43.68,43.7,79800.0,38.5786,38.5786,38.5081,38.5257,79800.0
2014-11-21 12:15:00,43.7,43.7,43.64,43.67,49500.0,38.5257,38.5257,38.4728,38.4993,49500.0
2014-11-21 12:20:00,43.66,43.68,43.58,43.58,54400.0,38.4905,38.5081,38.4199,38.4199,54400.0
2014-11-21 12:25:00,43.59,43.64,43.59,43.6,63000.0,38.4288,38.4728,38.4288,38.4376,63000.0
2014-11-21 12:30:00,43.6,43.61,43.55,43.56,103300.0,38.4376,38.4464,38.3935,38.4023,103300.0
2014-11-21 12:35:00,43.56,43.58,43.52,43.52,93700.0,38.4023,38.4199,38.367,38.367,93700.0
2014-11-21 12:40:00,43.52,43.54,43.45,43.49,108700.0,38.367,38.3847,38.3053,38.3406,108700.0
2014-11-21 12:45:00,43.49,43.54,43.45,43.45,78600.0,38.3406,38.3847,38.3053,38.3053,78600.0
2014-11-21 12:50:00,43.45,43.47,43.38,43.4,95800.0,38.3053,38.323,38.2436,38.2613,95800.0
2014-11-21 12:55:00,43.4,43.5,43.39,43.5,65100.0,38.2613,38.3494,38.2524,38.3494,65100.0
2014-11-21 13:00:00,43.48,43.51,43.44,43.49,64100.0,38.3318,38.3582,38.2965,38.3406,64100.0
2014-11-21 13:05:00,43.48,43.51,43.46,43.49,59100.0,38.3318,38.3582,38.3141,38.3406,59100.0
2014-11-21 13:10:00,43.49,43.56,43.48,43.52,54800.0,38.3406,38.4023,38.3318,38.367,54800.0
2014-11-21 13:15:00,43.52,43.53,43.39,43.4,108400.0,38.367,38.3759,38.2524,38.2613,108400.0
2014-11-21 13:20:00,43.41,43.43,43.37,43.41,55700.0,38.2701,38.2877,38.2348,38.2701,55700.0
2014-11-21 13:25:00,43.41,43.41,43.26,43.28,114000.0,38.2701,38.2701,38.1378,38.1555,114000.0
2014-11-21 13:30:00,43.28,43.28,43.22,43.25,90600.0,38.1555,38.1555,38.1026,38.129,90600.0
2014-11-21 13:35:00,43.24,43.39,43.22,43.36,79000.0,38.1202,38.2524,38.1026,38.226,79000.0
2014-11-21 13:40:00,43.36,43.4,43.35,43.39,85400.0,38.226,38.2613,38.2172,38.2524,85400.0
2014-11-21 13:45:00,43.39,43.39,43.28,43.3,227300.0,38.2524,38.2524,38.1555,38.1731,227300.0
2014-11-21 13:50:00,43.31,43.34,43.27,43.27,93500.0,38.1819,38.2084,38.1466,38.1466,93500.0
2014-11-21 13:55:00,43.27,43.28,43.17,43.18,111600.0,38.1466,38.1555,38.0585,38.0673,111600.0
2014-11-21 14:00:00,43.18,43.27,43.17,43.24,99800.0,38.0673,38.1466,38.0585,38.1202,99800.0
2014-11-21 14:05:00,43.24,43.26,43.22,43.25,88900.0,38.1202,38.1378,38.1026,38.129,88900.0
2014-11-21 14:10:00,43.25,43.27,43.23,43.24,102100.0,38.129,38.1466,38.1114,38.1202,102100.0
2014-11-21 14:15:00,43.24,43.33,43.23,43.33,115500.0,38.1202,38.1995,38.1114,38.1995,115500.0
2014-11-21 14:20:00,43.33,43.33,43.26,43.29,94600.0,38.1995,38.1995,38.1378,38.1643,94600.0
2014-11-21 14:25:00,43.29,43.31,43.27,43.3,76000.0,38.1643,38.1819,38.1466,38.1731,76000.0
2014-11-21 14:30:00,43.29,43.37,43.26,43.32,116400.0,38.1643,38.2348,38.1378,38.1907,116400.0
2014-11-21 14:35:00,43.33,43.37,43.28,43.3,91100.0,38.1995,38.2348,38.1555,38.1731,91100.0
2014-11-21 14:40:00,43.31,43.39,43.3,43.37,66000.0,38.1819,38.2524,38.1731,38.2348,66000.0
2014-11-21 14:45:00,43.37,43.37,43.33,43.35,65000.0,38.2348,38.2348,38.1995,38.2172,65000.0
2014-11-21 14:50:00,43.35,43.35,43.31,43.32,132700.0,38.2172,38.2172,38.1819,38.1907,132700.0
2014-11-21 14:55:00,43.32,43.32,43.24,43.26,73400.0,38.1907,38.1907,38.1202,38.1378,73400.0
2014-11-21 15:00:00,43.26,43.3,43.24,43.28,111800.0,38.1378,38.1731,38.1202,38.1555,111800.0
2014-11-21 15:05:00,43.28,43.29,43.25,43.27,102900.0,38.1555,38.1643,38.129,38.1466,102900.0
2014-11-21 15:10:00,43.27,43.32,43.26,43.29,101400.0,38.1466,38.1907,38.1378,38.1643,101400.0
2014-11-21 15:15:00,43.3,43.32,43.29,43.3,79400.0,38.1731,38.1907,38.1643,38.1731,79400.0
2014-11-21 15:20:00,43.3,43.32,43.27,43.29,83400.0,38.1731,38.1907,38.1466,38.1643,83400.0
2014-11-21 15:25:00,43.29,43.3,43.27,43.29,87300.0,38.1643,38.1731,38.1466,38.1643,87300.0
2014-11-21 15:30:00,43.29,43.3,43.26,43.27,217800.0,38.1643,38.1731,38.1378,38.1466,217800.0
2014-11-21 15:35:00,43.27,43.29,43.25,43.26,218400.0,38.1466,38.1643,38.129,38.1378,218400.0
2014-11-21 15:40:00,43.26,43.26,43.16,43.2,307500.0,38.1378,38.1378,38.0497,38.0849,307500.0
2014-11-21 15:45:00,43.2,43.21,43.01,43.02,538200.0,38.0849,38.0937,37.9174,37.9262,538200.0
2014-11-21 15:50:00,43.02,43.11,43.01,43.04,513600.0,37.9262,38.0056,37.9174,37.9439,513600.0
2014-11-21 15:55:00,43.04,43.08,43.01,43.08,537900.0,37.9439,37.9791,37.9174,37.9791,537900.0
2014-11-24 09:30:00,43.47,43.87,43.47,43.78,419000.0,38.323,38.6756,38.323,38.5963,419000.0
2014-11-24 09:35:00,43.79,43.8,43.55,43.63,444200.0,38.6051,38.6139,38.3935,38.464,444200.0
2014-11-24 09:40:00,43.63,43.67,43.48,43.48,132200.0,38.464,38.4993,38.3318,38.3318,132200.0
2014-11-24 09:45:00,43.5,43.54,43.39,43.49,199100.0,38.3494,38.3847,38.2524,38.3406,199100.0
2014-11-24 09:50:00,43.49,43.67,43.49,43.64,85700.0,38.3406,38.4993,38.3406,38.4728,85700.0
2014-11-24 09:55:00,43.64,43.78,43.59,43.73,101700.0,38.4728,38.5963,38.4288,38.5522,101700.0
2014-11-24 10:00:00,43.71,43.79,43.68,43.72,88500.0,38.5345,38.6051,38.5081,38.5434,88500.0
2014-11-24 10:05:00,43.72,43.82,43.72,43.76,175800.0,38.5434,38.6315,38.5434,38.5786,175800.0
2014-11-24 10:10:00,43.76,43.96,43.75,43.96,222300.0,38.5786,38.7549,38.5698,38.7549,222300.0
2014-11-24 10:15:00,43.95,44.03,43.89,44.02,265400.0,38.7461,38.8167,38.6932,38.8078,265400.0
2014-11-24 10:20:00,44.02,44.07,43.99,44.0,210100.0,38.8078,38.8519,38.7814,38.7902,210100.0
2014-11-24 10:25:00,44.0,44.01,43.94,43.99,117900.0,38.7902,38.799,38.7373,38.7814,117900.0
2014-11-24 10:30:00,43.99,44.01,43.98,43.99,90200.0,38.7814,38.799,38.7726,38.7814,90200.0
2014-11-24 10:35:00,43.98,44.0,43.89,43.9,130500.0,38.7726,38.7902,38.6932,38.7021,130500.0
2014-11-24 10:40:00,43.9,43.92,43.84,43.91,107500.0,38.7021,38.7197,38.6492,38.7109,107500.0
2014-11-24 10:45:00,43.92,43.93,43.72,43.74,119000.0,38.7197,38.7285,38.5434,38.561,119000.0
2014-11-24 10:50:00,43.73,43.78,43.64,43.68,97000.0,38.5522,38.5963,38.4728,38.5081,97000.0
2014-11-24 10:55:00,43.68,43.78,43.68,43.73,148000.0,38.5081,38.5963,38.5081,38.5522,148000.0
2014-11-24 11:00:00,43.72,43.78,43.7,43.71,84000.0,38.5434,38.5963,38.5257,38.5345,84000.0
2014-11-24 11:05:00,43.7,43.71,43.6,43.62,70100.0,38.5257,38.5345,38.4376,38.4552,70100.0
2014-11-24 11:10:00,43.62,43.7,43.55,43.66,83800.0,38.4552,38.5257,38.3935,38.4905,83800.0
2014-11-24 11:15:00,43.65,43.66,43.56,43.57,117100.0,38.4817,38.4905,38.4023,38.4111,117100.0
2014-11-24 11:20:00,43.58,43.61,43.54,43.6,169300.0,38.4199,38.4464,38.3847,38.4376,169300.0
2014-11-24 11:25:00,43.6,43.61,43.55,43.58,73600.0,38.4376,38.4464,38.3935,38.4199,73600.0
2014-11-24 11:30:00,43.58,43.62,43.53,43.53,74800.0,38.4199,38.4552,38.3759,38.3759,74800.0
2014-11-24 11:35:00,43.53,43.61,43.52,43.59,71600.0,38.3759,38.4464,38.367,38.4288,71600.0
2014-11-24 11:40:00,43.59,43.6,43.56,43.57,62900.0,38.4288,38.4376,38.4023,38.4111,62900.0
2014-11-24 11:45:00,43.57,43.57,43.43,43.46,158900.0,38.4111,38.4111,38.2877,38.3141,158900.0
2014-11-24 11:50:00,43.46,43.46,43.35,43.36,75100.0,38.3141,38.3141,38.2172,38.226,75100.0
2014-11-24 11:55:00,43.35,43.41,43.34,43.37,189200.0,38.2172,38.2701,38.2084,38.2348,189200.0
2014-11-24 12:00:00,43.37,43.42,43.35,43.41,147900.0,38.2348,38.2789,38.2172,38.2701,147900.0
2014-11-24 12:05:00,43.42,43.56,43.42,43.52,115000.0,38.2789,38.4023,38.2789,38.367,115000.0
2014-11-24 12:10:00,43.52,43.53,43.47,43.48,60200.0,38.367,38.3759,38.323,38.3318,60200.0
2014-11-24 12:15:00,43.47,43.48,43.39,43.46,55100.0,38.323,38.3318,38.2524,38.3141,55100.0
2014-11-24 12:20:00,43.45,43.46,43.37,43.4,52800.0,38.3053,38.3141,38.2348,38.2613,52800.0
2014-11-24 12:25:00,43.4,43.41,43.33,43.35,156600.0,38.2613,38.2701,38.1995,38.2172,156600.0
2014-11-24 12:30:00,43.36,43.4,43.36,43.4,38100.0,38.226,38.2613,38.226,38.2613,38100.0
2014-11-24 12:35:00,43.4,43.49,43.39,43.48,67800.0,38.2613,38.3406,38.2524,38.3318,67800.0
2014-11-24 12:40:00,43.47,43.48,43.39,43.39,62500.0,38.323,38.3318,38.2524,38.2524,62500.0
2014-11-24 12:45:00,43.39,43.43,43.39,43.43,50800.0,38.2524,38.2877,38.2524,38.2877,50800.0
2014-11-24 12:50:00,43.44,43.47,43.43,43.44,49400.0,38.2965,38.323,38.2877,38.2965,49400.0
2014-11-24 12:55:00,43.44,43.44,43.38,43.4,52700.0,38.2965,38.2965,38.2436,38.2613,52700.0
2014-11-24 13:00:00,43.4,43.4,43.35,43.37,46400.0,38.2613,38.2613,38.2172,38.2348,46400.0
2014-11-24 13:05:00,43.37,43.38,43.32,43.36,79700.0,38.2348,38.2436,38.1907,38.226,79700.0
2014-11-24 13:10:00,43.36,43.48,43.36,43.45,88700.0,38.226,38.3318,38.226,38.3053,88700.0
2014-11-24 13:15:00,43.44,43.46,43.41,43.41,55300.0,38.2965,38.3141,38.2701,38.2701,55300.0
2014-11-24 13:20:00,43.41,43.47,43.41,43.45,58300.0,38.2701,38.323,38.2701,38.3053,58300.0
2014-11-24 13:25:00,43.46,43.46,43.35,43.37,75900.0,38.3141,38.3141,38.2172,38.2348,75900.0
2014-11-24 13:30:00,43.37,43.37,43.33,43.34,52100.0,38.2348,38.2348,38.1995,38.2084,52100.0
2014-11-24 13:35:00,43.33,43.34,43.28,43.3,67400.0,38.1995,38.2084,38.1555,38.1731,67400.0
2014-11-24 13:40:00,43.3,43.31,43.15,43.17,135300.0,38.1731,38.1819,38.0409,38.0585,135300.0
2014-11-24 13:45:00,43.18,43.34,43.17,43.33,145200.0,38.0673,38.2084,38.0585,38.1995,145200.0
2014-11-24 13:50:00,43.32,43.33,43.28,43.29,81600.0,38.1907,38.1995,38.1555,38.1643,81600.0
2014-11-24 13:55:00,43.29,43.34,43.26,43.34,66000.0,38.1643,38.2084,38.1378,38.2084,66000.0
2014-11-24 14:00:00,43.34,43.42,43.33,43.39,106500.0,38.2084,38.2789,38.1995,38.2524,106500.0
2014-11-24 14:05:00,43.39,43.41,43.37,43.38,78400.0,38.2524,38.2701,38.2348,38.2436,78400.0
2014-11-24 14:10:00,43.39,43.45,43.37,43.44,54900.0,38.2524,38.3053,38.2348,38.2965,54900.0
2014-11-24 14:15:00,43.45,43.53,43.44,43.52,64400.0,38.3053,38.3759,38.2965,38.367,64400.0
2014-11-24 14:20:00,43.52,43.53,43.48,43.5,56000.0,38.367,38.3759,38.3318,38.3494,56000.0
2014-11-24 14:25:00,43.51,43.56,43.49,43.56,51500.0,38.3582,38.4023,38.3406,38.4023,51500.0
2014-11-24 14:30:00,43.56,43.6,43.54,43.54,89100.0,38.4023,38.4376,38.3847,38.3847,89100.0
2014-11-24 14:35:00,43.54,43.6,43.52,43.59,55500.0,38.3847,38.4376,38.367,38.4288,55500.0
2014-11-24 14:40:00,43.6,43.63,43.56,43.6,50000.0,38.4376,38.464,38.4023,38.4376,50000.0
2014-11-24 14:45:00,43.6,43.6,43.56,43.57,61000.0,38.4376,38.4376,38.4023,38.4111,61000.0
2014-11-24 14:50:00,43.57,43.57,43.48,43.48,205200.0,38.4111,38.4111,38.3318,38.3318,205200.0
2014-11-24 14:55:00,43.48,43.49,43.39,43.4,162700.0,38.3318,38.3406,38.2524,38.2613,162700.0
2014-11-24 15:00:00,43.41,43.56,43.4,43.52,322400.0,38.2701,38.4023,38.2613,38.367,322400.0
2014-11-24 15:05:00,43.51,43.54,43.49,43.51,122600.0,38.3582,38.3847,38.3406,38.3582,122600.0
2014-11-24 15:10:00,43.51,43.54,43.46,43.47,52300.0,38.3582,38.3847,38.3141,38.323,52300.0
2014-11-24 15:15:00,43.46,43.46,43.4,43.4,78500.0,38.3141,38.3141,38.2613,38.2613,78500.0
2014-11-24 15:20:00,43.41,43.45,43.39,43.45,70200.0,38.2701,38.3053,38.2524,38.3053,70200.0
2014-11-24 15:25:00,43.45,43.47,43.41,43.44,92000.0,38.3053,38.323,38.2701,38.2965,92000.0
2014-11-24 15:30:00,43.44,43.47,43.41,43.47,75000.0,38.2965,38.323,38.2701,38.323,75000.0
2014-11-24 15:35:00,43.47,43.48,43.43,43.46,72600.0,38.323,38.3318,38.2877,38.3141,72600.0
2014-11-24 15:40:00,43.47,43.49,43.44,43.46,137400.0,38.323,38.3406,38.2965,38.3141,137400.0
2014-11-24 15:45:00,43.45,43.5,43.45,43.46,197500.0,38.3053,38.3494,38.3053,38.3141,197500.0
2014-11-24 15:50:00,43.46,43.52,43.45,43.5,126300.0,38.3141,38.367,38.3053,38.3494,126300.0
2014-11-24 15:55:00,43.5,43.56,43.5,43.53,230500.0,38.3494,38.4023,38.3494,38.3759,230500.0
2014-11-25 09:30:00,43.57,43.78,43.56,43.76,220600.0,38.4111,38.5963,38.4023,38.5786,220600.0
2014-11-25 09:35:00,43.75,43.77,43.53,43.54,83800.0,38.5698,38.5874,38.3759,38.3847,83800.0
2014-11-25 09:40:00,43.55,43.7,43.52,43.66,71400.0,38.3935,38.5257,38.367,38.4905,71400.0
2014-11-25 09:45:00,43.68,43.76,43.58,43.62,133000.0,38.5081,38.5786,38.4199,38.4552,133000.0
2014-11-25 09:50:00,43.61,43.72,43.58,43.7,133800.0,38.4464,38.5434,38.4199,38.5257,133800.0
2014-11-25 09:55:00,43.7,43.76,43.55,43.59,66100.0,38.5257,38.5786,38.3935,38.4288,66100.0
2014-11-25 10:00:00,43.6,43.66,43.41,43.44,115400.0,38.4376,38.4905,38.2701,38.2965,115400.0
2014-11-25 10:05:00,43.43,43.49,43.31,43.49,149800.0,38.2877,38.3406,38.1819,38.3406,149800.0
2014-11-25 10:10:00,43.49,43.6,43.48,43.57,219500.0,38.3406,38.4376,38.3318,38.4111,219500.0
2014-11-25 10:15:00,43.57,43.58,43.48,43.48,127800.0,38.4111,38.4199,38.3318,38.3318,127800.0
2014-11-25 10:20:00,43.48,43.49,43.37,43.39,200900.0,38.3318,38.3406,38.2348,38.2524,200900.0
2014-11-25 10:25:00,43.39,43.62,43.36,43.6,248500.0,38.2524,38.4552,38.226,38.4376,248500.0
2014-11-25 10:30:00,43.59,43.63,43.57,43.61,81500.0,38.4288,38.464,38.4111,38.4464,81500.0
2014-11-25 10:35:00,43.61,43.65,43.57,43.58,78400.0,38.4464,38.4817,38.4111,38.4199,78400.0
2014-11-25 10:40:00,43.58,43.6,43.51,43.56,216300.0,38.4199,38.4376,38.3582,38.4023,216300.0
2014-11-25 10:45:00,43.56,43.59,43.53,43.57,109600.0,38.4023,38.4288,38.3759,38.4111,109600.0
2014-11-25 10:50:00,43.58,43.58,43.53,43.57,146100.0,38.4199,38.4199,38.3759,38.4111,146100.0
2014-11-25 10:55:00,43.57,43.64,43.56,43.64,83400.0,38.4111,38.4728,38.4023,38.4728,83400.0
2014-11-25 11:00:00,43.64,43.8,43.63,43.79,129500.0,38.4728,38.6139,38.464,38.6051,129500.0
2014-11-25 11:05:00,43.79,43.9,43.79,43.86,180500.0,38.6051,38.7021,38.6051,38.6668,180500.0
2014-11-25 11:10:00,43.86,43.96,43.82,43.96,91700.0,38.6668,38.7549,38.6315,38.7549,91700.0
2014-11-25 11:15:00,43.95,43.97,43.83,43.96,140200.0,38.7461,38.7638,38.6403,38.7549,140200.0
2014-11-25 11:20:00,43.96,44.01,43.94,43.99,155500.0,38.7549,38.799,38.7373,38.7814,155500.0
2014-11-25 11:25:00,44.0,44.02,43.93,43.95,183000.0,38.7902,38.8078,38.7285,38.7461,183000.0
2014-11-25 11:30:00,43.95,44.1,43.95,44.1,166100.0,38.7461,38.8784,38.7461,38.8784,166100.0
2014-11-25 11:35:00,44.09,44.18,44.07,44.07,188700.0,38.8696,38.9489,38.8519,38.8519,188700.0
2014-11-25 11:40:00,44.07,44.2,44.07,44.16,58600.0,38.8519,38.9665,38.8519,38.9313,58600.0
2014-11-25 11:45:00,44.15,44.23,44.08,44.23,140500.0,38.9224,38.993,38.8607,38.993,140500.0
2014-11-25 11:50:00,44.22,44.23,44.15,44.15,75900.0,38.9842,38.993,38.9224,38.9224,75900.0
2014-11-25 11:55:00,44.16,44.24,44.15,44.22,84900.0,38.9313,39.0018,38.9224,38.9842,84900.0
2014-11-25 12:00:00,44.23,44.25,44.21,44.23,52900.0,38.993,39.0106,38.9753,38.993,52900.0
2014-11-25 12:05:00,44.23,44.3,44.2,44.23,124600.0,38.993,39.0547,38.9665,38.993,124600.0
2014-11-25 12:10:00,44.23,44.27,44.19,44.2,76900.0,38.993,39.0282,38.9577,38.9665,76900.0
2014-11-25 12:15:00,44.21,44.25,44.19,44.24,38700.0,38.9753,39.0106,38.9577,39.0018,38700.0
2014-11-25 12:20:00,44.24,44.27,44.22,44.24,63600.0,39.0018,39.0282,38.9842,39.0018,63600.0
2014-11-25 12:25:00,44.24,44.25,44.21,44.24,28700.0,39.0018,39.0106,38.9753,39.0018,28700.0
2014-11-25 12:30:00,44.24,44.25,44.17,44.17,74800.0,39.0018,39.0106,38.9401,38.9401,74800.0
2014-11-25 12:35:00,44.18,44.2,44.15,44.2,31800.0,38.9489,38.9665,38.9224,38.9665,31800.0
2014-11-25 12:40:00,44.21,44.21,44.09,44.1,99400.0,38.9753,38.9753,38.8696,38.8784,99400.0
2014-11-25 12:45:00,44.11,44.14,44.04,44.12,75200.0,38.8872,38.9136,38.8255,38.896,75200.0
2014-11-25 12:50:00,44.12,44.18,44.11,44.15,78600.0,38.896,38.9489,38.8872,38.9224,78600.0
2014-11-25 12:55:00,44.14,44.18,44.09,44.17,59600.0,38.9136,38.9489,38.8696,38.9401,59600.0
2014-11-25 13:00:00,44.18,44.18,44.07,44.08,210100.0,38.9489,38.9489,38.8519,38.8607,210100.0
2014-11-25 13:05:00,44.07,44.16,44.05,44.13,62000.0,38.8519,38.9313,38.8343,38.9048,62000.0
2014-11-25 13:10:00,44.13,44.19,44.12,44.18,44300.0,38.9048,38.9577,38.896,38.9489,44300.0
2014-11-25 13:15:00,44.18,44.21,44.14,44.21,49400.0,38.9489,38.9753,38.9136,38.9753,49400.0
2014-11-25 13:20:00,44.21,44.23,44.18,44.23,43300.0,38.9753,38.993,38.9489,38.993,43300.0
2014-11-25 13:25:00,44.23,44.26,44.18,44.25,38000.0,38.993,39.0194,38.9489,39.0106,38000.0
2014-11-25 13:30:00,44.25,44.26,44.23,44.24,43200.0,39.0106,39.0194,38.993,39.0018,43200.0
2014-11-25 13:35:00,44.25,44.27,44.23,44.26,45700.0,39.0106,39.0282,38.993,39.0194,45700.0
2014-11-25 13:40:00,44.26,44.31,44.23,44.27,143200.0,39.0194,39.0635,38.993,39.0282,143200.0
2014-11-25 13:45:00,44.27,44.3,44.26,44.27,83300.0,39.0282,39.0547,39.0194,39.0282,83300.0
2014-11-25 13:50:00,44.27,44.28,44.23,44.25,36700.0,39.0282,39.0371,38.993,39.0106,36700.0
2014-11-25 13:55:00,44.25,44.25,44.21,44.22,40800.0,39.0106,39.0106,38.9753,38.9842,40800.0
2014-11-25 14:00:00,44.22,44.25,44.19,44.25,435400.0,38.9842,39.0106,38.9577,39.0106,435400.0
2014-11-25 14:05:00,44.25,44.28,44.22,44.25,64400.0,39.0106,39.0371,38.9842,39.0106,64400.0
2014-11-25 14:10:00,44.24,44.28,44.23,44.27,53500.0,39.0018,39.0371,38.993,39.0282,53500.0
2014-11-25 14:15:00,44.28,44.28,44.24,44.24,73200.0,39.0371,39.0371,39.0018,39.0018,73200.0
2014-11-25 14:20:00,44.25,44.27,44.23,44.25,75800.0,39.0106,39.0282,38.993,39.0106,75800.0
2014-11-25 14:25:00,44.25,44.25,44.22,44.25,182200.0,39.0106,39.0106,38.9842,39.0106,182200.0
2014-11-25 14:30:00,44.24,44.29,44.24,44.29,71500.0,39.0018,39.0459,39.0018,39.0459,71500.0
2014-11-25 14:35:00,44.29,44.33,44.27,44.27,176300.0,39.0459,39.0811,39.0282,39.0282,176300.0
2014-11-25 14:40:00,44.28,44.3,44.26,44.28,104500.0,39.0371,39.0547,39.0194,39.0371,104500.0
2014-11-25 14:45:00,44.27,44.28,44.24,44.26,81600.0,39.0282,39.0371,39.0018,39.0194,81600.0
2014-11-25 14:50:00,44.26,44.3,44.23,44.26,116200.0,39.0194,39.0547,38.993,39.0194,116200.0
2014-11-25 14:55:00,44.25,44.26,44.15,44.19,208800.0,39.0106,39.0194,38.9224,38.9577,208800.0
2014-11-25 15:00:00,44.19,44.23,44.15,44.17,76700.0,38.9577,38.993,38.9224,38.9401,76700.0
2014-11-25 15:05:00,44.16,44.24,44.15,44.22,77800.0,38.9313,39.0018,38.9224,38.9842,77800.0
2014-11-25 15:10:00,44.22,44.24,44.18,44.24,71300.0,38.9842,39.0018,38.9489,39.0018,71300.0
2014-11-25 15:15:00,44.23,44.26,44.22,44.26,82800.0,38.993,39.0194,38.9842,39.0194,82800.0
2014-11-25 15:20:00,44.26,44.28,44.24,44.24,102400.0,39.0194,39.0371,39.0018,39.0018,102400.0
2014-11-25 15:25:00,44.25,44.25,44.23,44.23,93000.0,39.0106,39.0106,38.993,38.993,93000.0
2014-11-25 15:30:00,44.23,44.28,44.23,44.25,101900.0,38.993,39.0371,38.993,39.0106,101900.0
2014-11-25 15:35:00,44.25,44.27,44.21,44.21,61600.0,39.0106,39.0282,38.9753,38.9753,61600.0
2014-11-25 15:40:00,44.2,44.21,44.15,44.16,202500.0,38.9665,38.9753,38.9224,38.9313,202500.0
2014-11-25 15:45:00,44.15,44.17,44.1,44.12,163700.0,38.9224,38.9401,38.8784,38.896,163700.0
2014-11-25 15:50:00,44.12,44.13,44.08,44.09,197900.0,38.896,38.9048,38.8607,38.8696,197900.0
2014-11-25 15:55:00,44.09,44.1,44.06,44.09,313700.0,38.8696,38.8784,38.8431,38.8696,313700.0
2014-11-26 09:30:00,44.23,44.42,44.04,44.23,204600.0,38.993,39.1605,38.8255,38.993,204600.0
2014-11-26 09:35:00,44.24,44.36,44.24,44.3,144800.0,39.0018,39.1076,39.0018,39.0547,144800.0
2014-11-26 09:40:00,44.32,44.36,44.2,44.32,193100.0,39.0723,39.1076,38.9665,39.0723,193100.0
2014-11-26 09:45:00,44.31,44.35,44.31,44.33,248100.0,39.0635,39.0988,39.0635,39.0811,248100.0
2014-11-26 09:50:00,44.32,44.38,44.32,44.35,313900.0,39.0723,39.1252,39.0723,39.0988,313900.0
2014-11-26 09:55:00,44.34,44.35,44.21,44.25,724100.0,39.09,39.0988,38.9753,39.0106,724100.0
2014-11-26 10:00:00,44.25,44.29,44.22,44.23,106700.0,39.0106,39.0459,38.9842,38.993,106700.0
2014-11-26 10:05:00,44.22,44.3,44.15,44.3,163300.0,38.9842,39.0547,38.9224,39.0547,163300.0
2014-11-26 10:10:00,44.29,44.29,44.23,44.24,98900.0,39.0459,39.0459,38.993,39.0018,98900.0
2014-11-26 10:15:00,44.24,44.24,44.1,44.24,104300.0,39.0018,39.0018,38.8784,39.0018,104300.0
2014-11-26 10:20:00,44.25,44.35,44.25,44.33,158200.0,39.0106,39.0988,39.0106,39.0811,158200.0
2014-11-26 10:25:00,44.33,44.4,44.32,44.4,201700.0,39.0811,39.1428,39.0723,39.1428,201700.0
2014-11-26 10:30:00,44.4,44.42,44.3,44.36,132600.0,39.1428,39.1605,39.0547,39.1076,132600.0
2014-11-26 10:35:00,44.35,44.41,44.31,44.35,173500.0,39.0988,39.1517,39.0635,39.0988,173500.0
2014-11-26 10:40:00,44.35,44.38,44.31,44.35,111000.0,39.0988,39.1252,39.0635,39.0988,111000.0
2014-11-26 10:45:00,44.35,44.4,44.34,44.36,122800.0,39.0988,39.1428,39.09,39.1076,122800.0
2014-11-26 10:50:00,44.35,44.38,44.34,44.34,99500.0,39.0988,39.1252,39.09,39.09,99500.0
2014-11-26 10:55:00,44.34,44.38,44.33,44.36,86900.0,39.09,39.1252,39.0811,39.1076,86900.0
2014-11-26 11:00:00,44.36,44.38,44.3,44.32,58800.0,39.1076,39.1252,39.0547,39.0723,58800.0
2014-11-26 11:05:00,44.32,44.33,44.28,44.29,49000.0,39.0723,39.0811,39.0371,39.0459,49000.0
2014-11-26 11:10:00,44.28,44.3,44.25,44.28,53500.0,39.0371,39.0547,39.0106,39.0371,53500.0
2014-11-26 11:15:00,44.29,44.36,44.29,44.31,68200.0,39.0459,39.1076,39.0459,39.0635,68200.0
2014-11-26 11:20:00,44.32,44.32,44.28,44.31,59500.0,39.0723,39.0723,39.0371,39.0635,59500.0
2014-11-26 11:25:00,44.31,44.34,44.3,44.31,40900.0,39.0635,39.09,39.0547,39.0635,40900.0
2014-11-26 11:30:00,44.31,44.32,44.28,44.29,47200.0,39.0635,39.0723,39.0371,39.0459,47200.0
2014-11-26 11:35:00,44.29,44.36,44.29,44.35,149000.0,39.0459,39.1076,39.0459,39.0988,149000.0
2014-11-26 11:40:00,44.35,44.36,44.32,44.33,162400.0,39.0988,39.1076,39.0723,39.0811,162400.0
2014-11-26 11:45:00,44.33,44.36,44.32,44.34,46100.0,39.0811,39.1076,39.0723,39.09,46100.0
2014-11-26 11:50:00,44.34,44.36,44.3,44.31,33700.0,39.09,39.1076,39.0547,39.0635,33700.0
2014-11-26 11:55:00,44.31,44.35,44.3,44.35,52300.0,39.0635,39.0988,39.0547,39.0988,52300.0
2014-11-26 12:00:00,44.36,44.36,44.34,44.35,81100.0,39.1076,39.1076,39.09,39.0988,81100.0
2014-11-26 12:05:00,44.35,44.36,44.3,44.3,32900.0,39.0988,39.1076,39.0547,39.0547,32900.0
2014-11-26 12:10:00,44.3,44.36,44.28,44.35,128200.0,39.0547,39.1076,39.0371,39.0988,128200.0
2014-11-26 12:15:00,44.35,44.36,44.34,44.35,64100.0,39.0988,39.1076,39.09,39.0988,64100.0
2014-11-26 12:20:00,44.35,44.36,44.34,44.35,294800.0,39.0988,39.1076,39.09,39.0988,294800.0
2014-11-26 12:25:00,44.35,44.35,44.32,44.35,25200.0,39.0988,39.0988,39.0723,39.0988,25200.0
2014-11-26 12:30:00,44.34,44.36,44.34,44.36,53400.0,39.09,39.1076,39.09,39.1076,53400.0
2014-11-26 12:35:00,44.36,44.36,44.33,44.35,37200.0,39.1076,39.1076,39.0811,39.0988,37200.0
2014-11-26 12:40:00,44.35,44.36,44.34,44.34,57400.0,39.0988,39.1076,39.09,39.09,57400.0
2014-11-26 12:45:00,44.34,44.35,44.3,44.33,70300.0,39.09,39.0988,39.0547,39.0811,70300.0
2014-11-26 12:50:00,44.33,44.33,44.3,44.32,49300.0,39.0811,39.0811,39.0547,39.0723,49300.0
2014-11-26 12:55:00,44.32,44.32,44.31,44.32,18800.0,39.0723,39.0723,39.0635,39.0723,18800.0
2014-11-26 13:00:00,44.31,44.34,44.3,44.34,33900.0,39.0635,39.09,39.0547,39.09,33900.0
2014-11-26 13:05:00,44.33,44.34,44.31,44.32,83600.0,39.0811,39.09,39.0635,39.0723,83600.0
2014-11-26 13:10:00,44.32,44.32,44.3,44.31,41200.0,39.0723,39.0723,39.0547,39.0635,41200.0
2014-11-26 13:15:00,44.31,44.34,44.3,44.33,41600.0,39.0635,39.09,39.0547,39.0811,41600.0
2014-11-26 13:20:00,44.34,44.34,44.32,44.33,44900.0,39.09,39.09,39.0723,39.0811,44900.0
2014-11-26 13:25:00,44.33,44.34,44.32,44.32,35900.0,39.0811,39.09,39.0723,39.0723,35900.0
2014-11-26 13:30:00,44.32,44.33,44.31,44.31,41600.0,39.0723,39.0811,39.0635,39.0635,41600.0
2014-11-26 13:35:00,44.31,44.32,44.3,44.32,29000.0,39.0635,39.0723,39.0547,39.0723,29000.0
2014-11-26 13:40:00,44.31,44.33,44.3,44.3,32300.0,39.0635,39.0811,39.0547,39.0547,32300.0
2014-11-26 13:45:00,44.31,44.33,44.3,44.3,68200.0,39.0635,39.0811,39.0547,39.0547,68200.0
2014-11-26 13:50:00,44.3,44.33,44.3,44.33,21100.0,39.0547,39.0811,39.0547,39.0811,21100.0
2014-11-26 13:55:00,44.33,44.34,44.31,44.32,87800.0,39.0811,39.09,39.0635,39.0723,87800.0
2014-11-26 14:00:00,44.32,44.33,44.27,44.29,41600.0,39.0723,39.0811,39.0282,39.0459,41600.0
2014-11-26 14:05:00,44.3,44.34,44.29,44.32,65400.0,39.0547,39.09,39.0459,39.0723,65400.0
2014-11-26 14:10:00,44.32,44.34,44.3,44.33,55900.0,39.0723,39.09,39.0547,39.0811,55900.0
2014-11-26 14:15:00,44.32,44.34,44.32,44.33,51800.0,39.0723,39.09,39.0723,39.0811,51800.0
2014-11-26 14:20:00,44.33,44.34,44.33,44.33,26500.0,39.0811,39.09,39.0811,39.0811,26500.0
2014-11-26 14:25:00,44.34,44.34,44.32,44.32,41300.0,39.09,39.09,39.0723,39.0723,41300.0
2014-11-26 14:30:00,44.33,44.34,44.31,44.32,45600.0,39.0811,39.09,39.0635,39.0723,45600.0
2014-11-26 14:35:00,44.32,44.32,44.27,44.29,74800.0,39.0723,39.0723,39.0282,39.0459,74800.0
2014-11-26 14:40:00,44.3,44.32,44.29,44.32,33300.0,39.0547,39.0723,39.0459,39.0723,33300.0
2014-11-26 14:45:00,44.32,44.33,44.31,44.32,28800.0,39.0723,39.0811,39.0635,39.0723,28800.0
2014-11-26 14:50:00,44.33,44.33,44.32,44.32,23000.0,39.0811,39.0811,39.0723,39.0723,23000.0
2014-11-26 14:55:00,44.33,44.33,44.29,44.29,44600.0,39.0811,39.0811,39.0459,39.0459,44600.0
2014-11-26 15:00:00,44.3,44.31,44.29,44.31,38900.0,39.0547,39.0635,39.0459,39.0635,38900.0
2014-11-26 15:05:00,44.3,44.31,44.27,44.3,54000.0,39.0547,39.0635,39.0282,39.0547,54000.0
2014-11-26 15:10:00,44.31,44.31,44.29,44.31,35200.0,39.0635,39.0635,39.0459,39.0635,35200.0
2014-11-26 15:15:00,44.31,44.32,44.28,44.3,39300.0,39.0635,39.0723,39.0371,39.0547,39300.0
2014-11-26 15:20:00,44.3,44.32,44.27,44.27,73500.0,39.0547,39.0723,39.0282,39.0282,73500.0
2014-11-26 15:25:00,44.28,44.29,44.23,44.24,105600.0,39.0371,39.0459,38.993,39.0018,105600.0
2014-11-26 15:30:00,44.24,44.26,44.23,44.26,40200.0,39.0018,39.0194,38.993,39.0194,40200.0
2014-11-26 15:35:00,44.25,44.28,44.25,44.26,83200.0,39.0106,39.0371,39.0106,39.0194,83200.0
2014-11-26 15:40:00,44.26,44.28,44.26,44.26,119500.0,39.0194,39.0371,39.0194,39.0194,119500.0
2014-11-26 15:45:00,44.27,44.27,44.24,44.24,119000.0,39.0282,39.0282,39.0018,39.0018,119000.0
2014-11-26 15:50:00,44.25,44.28,44.21,44.26,161100.0,39.0106,39.0371,38.9753,39.0194,161100.0
2014-11-26 15:55:00,44.26,44.27,44.23,44.24,320000.0,39.0194,39.0282,38.993,39.0018,320000.0
2014-11-28 09:30:00,46.39,46.53,46.08,46.14,1255700.0,40.8972,41.0206,40.6239,40.6768,1255700.0
2014-11-28 09:35:00,46.18,46.35,46.14,46.29,537600.0,40.7121,40.862,40.6768,40.8091,537600.0
2014-11-28 09:40:00,46.29,46.45,46.25,46.36,847400.0,40.8091,40.9501,40.7738,40.8708,847400.0
2014-11-28 09:45:00,46.36,46.91,46.36,46.79,707100.0,40.8708,41.3557,40.8708,41.2499,707100.0
2014-11-28 09:50:00,46.77,46.87,46.73,46.77,456900.0,41.2322,41.3204,41.197,41.2322,456900.0
2014-11-28 09:55:00,46.79,46.89,46.71,46.83,426700.0,41.2499,41.338,41.1793,41.2851,426700.0
2014-11-28 10:00:00,46.85,46.85,46.31,46.34,516900.0,41.3028,41.3028,40.8267,40.8531,516900.0
2014-11-28 10:05:00,46.34,46.81,46.33,46.78,354700.0,40.8531,41.2675,40.8443,41.241,354700.0
2014-11-28 10:10:00,46.79,46.94,46.78,46.92,509200.0,41.2499,41.3821,41.241,41.3645,509200.0
2014-11-28 10:15:00,46.91,46.99,46.83,46.88,379800.0,41.3557,41.4262,41.2851,41.3292,379800.0
2014-11-28 10:20:00,46.89,46.9,46.8,46.87,379300.0,41.338,41.3468,41.2587,41.3204,379300.0
2014-11-28 10:25:00,46.87,46.88,46.74,46.75,288800.0,41.3204,41.3292,41.2058,41.2146,288800.0
2014-11-28 10:30:00,46.75,46.75,46.58,46.71,311100.0,41.2146,41.2146,41.0647,41.1793,311100.0
2014-11-28 10:35:00,46.7,46.71,46.66,46.68,287100.0,41.1705,41.1793,41.1353,41.1529,287100.0
2014-11-28 10:40:00,46.68,46.71,46.66,46.67,257700.0,41.1529,41.1793,41.1353,41.1441,257700.0
2014-11-28 10:45:00,46.67,46.68,46.6,46.61,205300.0,41.1441,41.1529,41.0824,41.0912,205300.0
2014-11-28 10:50:00,46.6,46.64,46.54,46.57,252300.0,41.0824,41.1176,41.0295,41.0559,252300.0
2014-11-28 10:55:00,46.57,46.63,46.57,46.59,195500.0,41.0559,41.1088,41.0559,41.0735,195500.0
2014-11-28 11:00:00,46.6,46.64,46.59,46.62,295800.0,41.0824,41.1176,41.0735,41.1,295800.0
2014-11-28 11:05:00,46.62,46.75,46.61,46.73,332900.0,41.1,41.2146,41.0912,41.197,332900.0
2014-11-28 11:10:00,46.73,46.74,46.64,46.65,178500.0,41.197,41.2058,41.1176,41.1264,178500.0
2014-11-28 11:15:00,46.65,46.85,46.64,46.85,208300.0,41.1264,41.3028,41.1176,41.3028,208300.0
2014-11-28 11:20:00,46.84,46.91,46.84,46.91,198300.0,41.2939,41.3557,41.2939,41.3557,198300.0
2014-11-28 11:25:00,46.9,46.97,46.88,46.94,190600.0,41.3468,41.4085,41.3292,41.3821,190600.0
2014-11-28 11:30:00,46.94,46.99,46.94,46.99,134200.0,41.3821,41.4262,41.3821,41.4262,134200.0
2014-11-28 11:35:00,46.98,47.19,46.98,47.14,375100.0,41.4174,41.6025,41.4174,41.5584,375100.0
2014-11-28 11:40:00,47.15,47.15,47.07,47.11,189600.0,41.5672,41.5672,41.4967,41.532,189600.0
2014-11-28 11:45:00,47.11,47.13,47.02,47.1,246200.0,41.532,41.5496,41.4526,41.5232,246200.0
2014-11-28 11:50:00,47.1,47.14,47.08,47.14,156300.0,41.5232,41.5584,41.5055,41.5584,156300.0
2014-11-28 11:55:00,47.13,47.15,47.1,47.11,205600.0,41.5496,41.5672,41.5232,41.532,205600.0
2014-11-28 12:00:00,47.12,47.12,47.02,47.05,174300.0,41.5408,41.5408,41.4526,41.4791,174300.0
2014-11-28 12:05:00,47.04,47.05,47.0,47.0,201600.0,41.4703,41.4791,41.435,41.435,201600.0
2014-11-28 12:10:00,47.01,47.1,47.0,47.05,181900.0,41.4438,41.5232,41.435,41.4791,181900.0
2014-11-28 12:15:00,47.06,47.06,46.99,47.0,198800.0,41.4879,41.4879,41.4262,41.435,198800.0
2014-11-28 12:20:00,47.01,47.04,46.99,47.0,309200.0,41.4438,41.4703,41.4262,41.435,309200.0
2014-11-28 12:25:00,47.0,47.02,46.93,46.95,243600.0,41.435,41.4526,41.3733,41.3909,243600.0
2014-11-28 12:30:00,46.94,47.01,46.91,46.95,176600.0,41.3821,41.4438,41.3557,41.3909,176600.0
2014-11-28 12:35:00,46.94,46.96,46.85,46.91,189700.0,41.3821,41.3997,41.3028,41.3557,189700.0
2014-11-28 12:40:00,46.91,46.91,46.77,46.78,221200.0,41.3557,41.3557,41.2322,41.241,221200.0
2014-11-28 12:45:00,46.77,46.78,46.6,46.61,392100.0,41.2322,41.241,41.0824,41.0912,392100.0
2014-11-28 12:50:00,46.61,46.62,46.39,46.42,509400.0,41.0912,41.1,40.8972,40.9237,509400.0
2014-11-28 12:55:00,46.41,46.7,46.4,46.68,744300.0,40.9149,41.1705,40.906,41.1529,744300.0
2014-12-01 09:30:00,46.55,46.73,46.25,46.44,700100.0,41.0383,41.197,40.7738,40.9413,700100.0
2014-12-01 09:35:00,46.38,46.47,46.06,46.06,308700.0,40.8884,40.9678,40.6063,40.6063,308700.0
2014-12-01 09:40:00,46.08,46.1,45.64,45.72,598500.0,40.6239,40.6416,40.236,40.3066,598500.0
2014-12-01 09:45:00,45.71,45.9,45.61,45.62,270900.0,40.2977,40.4652,40.2096,40.2184,270900.0
2014-12-01 09:50:00,45.61,45.62,44.9,44.95,511500.0,40.2096,40.2184,39.5836,39.6277,511500.0
2014-12-01 09:55:00,44.94,45.35,44.85,45.13,237500.0,39.6189,39.9804,39.5396,39.7864,237500.0
2014-12-01 10:00:00,45.14,45.6,45.13,45.57,251000.0,39.7952,40.2008,39.7864,40.1743,251000.0
2014-12-01 10:05:00,45.58,45.68,45.48,45.56,321000.0,40.1831,40.2713,40.095,40.1655,321000.0
2014-12-01 10:10:00,45.56,45.62,45.46,45.52,228000.0,40.1655,40.2184,40.0773,40.1302,228000.0
2014-12-01 10:15:00,45.51,45.64,45.33,45.51,290700.0,40.1214,40.236,39.9627,40.1214,290700.0
2014-12-01 10:20:00,45.51,45.75,45.49,45.71,214200.0,40.1214,40.333,40.1038,40.2977,214200.0
2014-12-01 10:25:00,45.7,45.84,45.66,45.84,242700.0,40.2889,40.4123,40.2537,40.4123,242700.0
2014-12-01 10:30:00,45.84,45.84,45.68,45.76,259000.0,40.4123,40.4123,40.2713,40.3418,259000.0
2014-12-01 10:35:00,45.77,45.82,45.68,45.69,128900.0,40.3506,40.3947,40.2713,40.2801,128900.0
2014-12-01 10:40:00,45.69,45.69,45.5,45.57,129500.0,40.2801,40.2801,40.1126,40.1743,129500.0
2014-12-01 10:45:00,45.56,45.58,45.45,45.49,298600.0,40.1655,40.1831,40.0685,40.1038,298600.0
2014-12-01 10:50:00,45.49,45.49,45.26,45.3,147900.0,40.1038,40.1038,39.901,39.9363,147900.0
2014-12-01 10:55:00,45.3,45.37,45.25,45.32,250800.0,39.9363,39.998,39.8922,39.9539,250800.0
2014-12-01 11:00:00,45.32,45.55,45.31,45.53,310500.0,39.9539,40.1567,39.9451,40.1391,310500.0
2014-12-01 11:05:00,45.52,45.6,45.49,45.5,158200.0,40.1302,40.2008,40.1038,40.1126,158200.0
2014-12-01 11:10:00,45.49,45.56,45.44,45.5,362500.0,40.1038,40.1655,40.0597,40.1126,362500.0
2014-12-01 11:15:00,45.5,45.53,45.39,45.52,301700.0,40.1126,40.1391,40.0156,40.1302,301700.0
2014-12-01 11:20:00,45.52,45.56,45.46,45.51,231100.0,40.1302,40.1655,40.0773,40.1214,231100.0
2014-12-01 11:25:00,45.5,45.57,45.47,45.5,245100.0,40.1126,40.1743,40.0862,40.1126,245100.0
2014-12-01 11:30:00,45.52,45.54,45.49,45.51,89800.0,40.1302,40.1479,40.1038,40.1214,89800.0
2014-12-01 11:35:00,45.5,45.63,45.46,45.59,159800.0,40.1126,40.2272,40.0773,40.1919,159800.0
2014-12-01 11:40:00,45.58,45.6,45.44,45.49,113600.0,40.1831,40.2008,40.0597,40.1038,113600.0
2014-12-01 11:45:00,45.5,45.5,45.41,45.43,100300.0,40.1126,40.1126,40.0333,40.0509,100300.0
2014-12-01 11:50:00,45.44,45.54,45.41,45.51,91000.0,40.0597,40.1479,40.0333,40.1214,91000.0
2014-12-01 11:55:00,45.5,45.51,45.4,45.46,129600.0,40.1126,40.1214,40.0244,40.0773,129600.0
2014-12-01 12:00:00,45.47,45.57,45.46,45.55,135200.0,40.0862,40.1743,40.0773,40.1567,135200.0
2014-12-01 12:05:00,45.55,45.62,45.39,45.41,116000.0,40.1567,40.2184,40.0156,40.0333,116000.0
2014-12-01 12:10:00,45.41,45.55,45.41,45.55,79400.0,40.0333,40.1567,40.0333,40.1567,79400.0
2014-12-01 12:15:00,45.55,45.58,45.51,45.53,65600.0,40.1567,40.1831,40.1214,40.1391,65600.0
2014-12-01 12:20:00,45.53,45.59,45.47,45.58,65600.0,40.1391,40.1919,40.0862,40.1831,65600.0
2014-12-01 12:25:00,45.58,45.6,45.53,45.59,64500.0,40.1831,40.2008,40.1391,40.1919,64500.0
2014-12-01 12:30:00,45.6,45.66,45.57,45.65,66600.0,40.2008,40.2537,40.1743,40.2448,66600.0
2014-12-01 12:35:00,45.65,45.67,45.57,45.62,77800.0,40.2448,40.2625,40.1743,40.2184,77800.0
2014-12-01 12:40:00,45.63,45.67,45.62,45.65,26300.0,40.2272,40.2625,40.2184,40.2448,26300.0
2014-12-01 12:45:00,45.66,45.66,45.59,45.62,73300.0,40.2537,40.2537,40.1919,40.2184,73300.0
2014-12-01 12:50:00,45.62,45.63,45.53,45.56,71900.0,40.2184,40.2272,40.1391,40.1655,71900.0
2014-12-01 12:55:00,45.57,45.7,45.55,45.7,72800.0,40.1743,40.2889,40.1567,40.2889,72800.0
2014-12-01 13:00:00,45.7,45.79,45.7,45.78,66300.0,40.2889,40.3683,40.2889,40.3595,66300.0
2014-12-01 13:05:00,45.78,45.81,45.69,45.8,49700.0,40.3595,40.3859,40.2801,40.3771,49700.0
2014-12-01 13:10:00,45.79,45.8,45.62,45.62,46300.0,40.3683,40.3771,40.2184,40.2184,46300.0
2014-12-01 13:15:00,45.63,45.65,45.55,45.55,55300.0,40.2272,40.2448,40.1567,40.1567,55300.0
2014-12-01 13:20:00,45.54,45.57,45.5,45.51,45000.0,40.1479,40.1743,40.1126,40.1214,45000.0
2014-12-01 13:25:00,45.51,45.51,45.41,45.49,76900.0,40.1214,40.1214,40.0333,40.1038,76900.0
2014-12-01 13:30:00,45.49,45.53,45.47,45.48,59600.0,40.1038,40.1391,40.0862,40.095,59600.0
2014-12-01 13:35:00,45.49,45.5,45.45,45.5,59700.0,40.1038,40.1126,40.0685,40.1126,59700.0
2014-12-01 13:40:00,45.5,45.52,45.43,45.46,75000.0,40.1126,40.1302,40.0509,40.0773,75000.0
2014-12-01 13:45:00,45.45,45.51,45.45,45.46,43900.0,40.0685,40.1214,40.0685,40.0773,43900.0
2014-12-01 13:50:00,45.46,45.46,45.34,45.36,86600.0,40.0773,40.0773,39.9715,39.9892,86600.0
2014-12-01 13:55:00,45.36,45.41,45.35,45.41,53600.0,39.9892,40.0333,39.9804,40.0333,53600.0
2014-12-01 14:00:00,45.41,45.54,45.4,45.52,76600.0,40.0333,40.1479,40.0244,40.1302,76600.0
2014-12-01 14:05:00,45.52,45.53,45.44,45.48,83800.0,40.1302,40.1391,40.0597,40.095,83800.0
2014-12-01 14:10:00,45.48,45.49,45.35,45.38,92600.0,40.095,40.1038,39.9804,40.0068,92600.0
2014-12-01 14:15:00,45.38,45.45,45.37,45.44,78000.0,40.0068,40.0685,39.998,40.0597,78000.0
2014-12-01 14:20:00,45.43,45.43,45.34,45.35,163900.0,40.0509,40.0509,39.9715,39.9804,163900.0
2014-12-01 14:25:00,45.35,45.4,45.32,45.36,81200.0,39.9804,40.0244,39.9539,39.9892,81200.0
2014-12-01 14:30:00,45.36,45.47,45.35,45.43,62900.0,39.9892,40.0862,39.9804,40.0509,62900.0
2014-12-01 14:35:00,45.43,45.49,45.41,45.48,52600.0,40.0509,40.1038,40.0333,40.095,52600.0
2014-12-01 14:40:00,45.48,45.57,45.48,45.55,108600.0,40.095,40.1743,40.095,40.1567,108600.0
2014-12-01 14:45:00,45.55,45.56,45.5,45.5,95600.0,40.1567,40.1655,40.1126,40.1126,95600.0
2014-12-01 14:50:00,45.5,45.55,45.5,45.53,61400.0,40.1126,40.1567,40.1126,40.1391,61400.0
2014-12-01 14:55:00,45.53,45.55,45.47,45.55,68100.0,40.1391,40.1567,40.0862,40.1567,68100.0
2014-12-01 15:00:00,45.55,45.69,45.53,45.69,191900.0,40.1567,40.2801,40.1391,40.2801,191900.0
2014-12-01 15:05:00,45.69,45.7,45.64,45.65,74600.0,40.2801,40.2889,40.236,40.2448,74600.0
2014-12-01 15:10:00,45.66,45.68,45.61,45.64,98800.0,40.2537,40.2713,40.2096,40.236,98800.0
2014-12-01 15:15:00,45.64,45.72,45.64,45.71,184700.0,40.236,40.3066,40.236,40.2977,184700.0
2014-12-01 15:20:00,45.71,45.74,45.7,45.7,91800.0,40.2977,40.3242,40.2889,40.2889,91800.0
2014-12-01 15:25:00,45.7,45.82,45.7,45.82,193400.0,40.2889,40.3947,40.2889,40.3947,193400.0
2014-12-01 15:30:00,45.82,45.91,45.81,45.91,219100.0,40.3947,40.4741,40.3859,40.4741,219100.0
2014-12-01 15:35:00,45.91,45.91,45.74,45.75,170100.0,40.4741,40.4741,40.3242,40.333,170100.0
2014-12-01 15:40:00,45.75,45.77,45.68,45.68,129600.0,40.333,40.3506,40.2713,40.2713,129600.0
2014-12-01 15:45:00,45.68,45.72,45.65,45.67,296800.0,40.2713,40.3066,40.2448,40.2625,296800.0
2014-12-01 15:50:00,45.68,45.68,45.58,45.61,323300.0,40.2713,40.2713,40.1831,40.2096,323300.0
2014-12-01 15:55:00,45.62,45.67,45.6,45.63,543400.0,40.2184,40.2625,40.2008,40.2272,543400.0
2014-12-02 09:30:00,44.93,45.47,44.9,45.25,707100.0,39.6101,40.0862,39.5836,39.8922,707100.0
2014-12-02 09:35:00,45.23,45.45,45.23,45.27,280100.0,39.8746,40.0685,39.8746,39.9098,280100.0
2014-12-02 09:40:00,45.27,45.87,45.27,45.62,373300.0,39.9098,40.4388,39.9098,40.2184,373300.0
2014-12-02 09:45:00,45.62,45.74,45.56,45.74,343500.0,40.2184,40.3242,40.1655,40.3242,343500.0
2014-12-02 09:50:00,45.73,45.93,45.7,45.81,315800.0,40.3154,40.4917,40.2889,40.3859,315800.0
2014-12-02 09:55:00,45.81,45.9,45.73,45.85,266400.0,40.3859,40.4652,40.3154,40.4212,266400.0
2014-12-02 10:00:00,45.85,46.09,45.85,46.07,297300.0,40.4212,40.6327,40.4212,40.6151,297300.0
2014-12-02 10:05:00,46.07,46.18,45.91,46.17,202700.0,40.6151,40.7121,40.4741,40.7033,202700.0
2014-12-02 10:10:00,46.16,46.22,46.05,46.14,380300.0,40.6945,40.7474,40.5975,40.6768,380300.0
2014-12-02 10:15:00,46.13,46.28,45.96,46.18,315700.0,40.668,40.8002,40.5181,40.7121,315700.0
2014-12-02 10:20:00,46.17,46.22,46.07,46.08,153700.0,40.7033,40.7474,40.6151,40.6239,153700.0
2014-12-02 10:25:00,46.08,46.08,45.8,45.83,348200.0,40.6239,40.6239,40.3771,40.4035,348200.0
2014-12-02 10:30:00,45.83,45.85,45.67,45.73,172400.0,40.4035,40.4212,40.2625,40.3154,172400.0
2014-12-02 10:35:00,45.73,45.73,45.5,45.52,177500.0,40.3154,40.3154,40.1126,40.1302,177500.0
2014-12-02 10:40:00,45.51,45.52,45.34,45.39,611600.0,40.1214,40.1302,39.9715,40.0156,611600.0
2014-12-02 10:45:00,45.39,45.46,45.35,45.35,301400.0,40.0156,40.0773,39.9804,39.9804,301400.0
2014-12-02 10:50:00,45.35,45.38,45.25,45.34,262100.0,39.9804,40.0068,39.8922,39.9715,262100.0
2014-12-02 10:55:00,45.33,45.33,44.96,44.98,331000.0,39.9627,39.9627,39.6365,39.6542,331000.0
2014-12-02 11:00:00,44.98,45.01,44.78,44.94,392300.0,39.6542,39.6806,39.4779,39.6189,392300.0
2014-12-02 11:05:00,44.94,45.02,44.81,44.84,353000.0,39.6189,39.6894,39.5043,39.5308,353000.0
2014-12-02 11:10:00,44.83,44.95,44.83,44.92,166400.0,39.5219,39.6277,39.5219,39.6013,166400.0
2014-12-02 11:15:00,44.92,44.99,44.85,44.98,266100.0,39.6013,39.663,39.5396,39.6542,266100.0
2014-12-02 11:20:00,44.99,45.1,44.96,45.02,179900.0,39.663,39.76,39.6365,39.6894,179900.0
2014-12-02 11:25:00,45.01,45.02,44.67,44.7,278900.0,39.6806,39.6894,39.3809,39.4073,278900.0
2014-12-02 11:30:00,44.7,44.82,44.69,44.82,209300.0,39.4073,39.5131,39.3985,39.5131,209300.0
2014-12-02 11:35:00,44.82,44.82,44.71,44.75,199400.0,39.5131,39.5131,39.4161,39.4514,199400.0
2014-12-02 11:40:00,44.75,44.75,44.61,44.63,166000.0,39.4514,39.4514,39.328,39.3456,166000.0
2014-12-02 11:45:00,44.64,44.65,44.47,44.54,350100.0,39.3544,39.3632,39.2046,39.2663,350100.0
2014-12-02 11:50:00,44.53,44.65,44.48,44.59,110500.0,39.2575,39.3632,39.2134,39.3104,110500.0
2014-12-02 11:55:00,44.6,44.69,44.58,44.59,204900.0,39.3192,39.3985,39.3015,39.3104,204900.0
2014-12-02 12:00:00,44.59,44.66,44.54,44.55,162400.0,39.3104,39.3721,39.2663,39.2751,162400.0
2014-12-02 12:05:00,44.56,44.59,44.51,44.52,107600.0,39.2839,39.3104,39.2398,39.2486,107600.0
2014-12-02 12:10:00,44.52,44.52,44.22,44.27,357400.0,39.2486,39.2486,38.9842,39.0282,357400.0
2014-12-02 12:15:00,44.27,44.5,44.25,44.44,215100.0,39.0282,39.231,39.0106,39.1781,215100.0
2014-12-02 12:20:00,44.43,44.49,44.36,44.37,133900.0,39.1693,39.2222,39.1076,39.1164,133900.0
2014-12-02 12:25:00,44.37,44.43,44.35,44.37,149900.0,39.1164,39.1693,39.0988,39.1164,149900.0
2014-12-02 12:30:00,44.38,44.43,44.32,44.33,115200.0,39.1252,39.1693,39.0723,39.0811,115200.0
2014-12-02 12:35:00,44.32,44.39,44.3,44.33,90700.0,39.0723,39.134,39.0547,39.0811,90700.0
2014-12-02 12:40:00,44.32,44.33,44.08,44.08,231700.0,39.0723,39.0811,38.8607,38.8607,231700.0
2014-12-02 12:45:00,44.07,44.16,44.05,44.16,228900.0,38.8519,38.9313,38.8343,38.9313,228900.0
2014-12-02 12:50:00,44.16,44.29,44.15,44.28,134300.0,38.9313,39.0459,38.9224,39.0371,134300.0
2014-12-02 12:55:00,44.27,44.37,44.25,44.27,98900.0,39.0282,39.1164,39.0106,39.0282,98900.0
2014-12-02 13:00:00,44.28,44.38,44.25,44.3,123200.0,39.0371,39.1252,39.0106,39.0547,123200.0
2014-12-02 13:05:00,44.3,44.35,44.29,44.33,96700.0,39.0547,39.0988,39.0459,39.0811,96700.0
2014-12-02 13:10:00,44.33,44.37,44.29,44.29,182100.0,39.0811,39.1164,39.0459,39.0459,182100.0
2014-12-02 13:15:00,44.29,44.37,44.23,44.37,156800.0,39.0459,39.1164,38.993,39.1164,156800.0
2014-12-02 13:20:00,44.37,44.37,44.25,44.26,145200.0,39.1164,39.1164,39.0106,39.0194,145200.0
2014-12-02 13:25:00,44.25,44.51,44.25,44.43,193300.0,39.0106,39.2398,39.0106,39.1693,193300.0
2014-12-02 13:30:00,44.44,44.54,44.43,44.51,208200.0,39.1781,39.2663,39.1693,39.2398,208200.0
2014-12-02 13:35:00,44.5,44.57,44.46,44.57,157800.0,39.231,39.2927,39.1957,39.2927,157800.0
2014-12-02 13:40:00,44.56,44.57,44.48,44.57,66000.0,39.2839,39.2927,39.2134,39.2927,66000.0
2014-12-02 13:45:00,44.58,44.64,44.58,44.61,55400.0,39.3015,39.3544,39.3015,39.328,55400.0
2014-12-02 13:50:00,44.6,44.61,44.48,44.48,79100.0,39.3192,39.328,39.2134,39.2134,79100.0
2014-12-02 13:55:00,44.48,44.68,44.48,44.66,115300.0,39.2134,39.3897,39.2134,39.3721,115300.0
2014-12-02 14:00:00,44.66,44.67,44.58,44.59,107300.0,39.3721,39.3809,39.3015,39.3104,107300.0
2014-12-02 14:05:00,44.59,44.64,44.57,44.57,84800.0,39.3104,39.3544,39.2927,39.2927,84800.0
2014-12-02 14:10:00,44.58,44.65,44.57,44.57,76800.0,39.3015,39.3632,39.2927,39.2927,76800.0
2014-12-02 14:15:00,44.57,44.68,44.56,44.67,88900.0,39.2927,39.3897,39.2839,39.3809,88900.0
2014-12-02 14:20:00,44.67,44.68,44.58,44.63,82100.0,39.3809,39.3897,39.3015,39.3456,82100.0
2014-12-02 14:25:00,44.64,44.68,44.61,44.66,61400.0,39.3544,39.3897,39.328,39.3721,61400.0
2014-12-02 14:30:00,44.66,44.79,44.65,44.79,92300.0,39.3721,39.4867,39.3632,39.4867,92300.0
2014-12-02 14:35:00,44.79,44.8,44.69,44.71,162700.0,39.4867,39.4955,39.3985,39.4161,162700.0
2014-12-02 14:40:00,44.71,44.83,44.71,44.83,80700.0,39.4161,39.5219,39.4161,39.5219,80700.0
2014-12-02 14:45:00,44.84,44.9,44.84,44.88,119000.0,39.5308,39.5836,39.5308,39.566,119000.0
2014-12-02 14:50:00,44.88,44.88,44.75,44.78,110900.0,39.566,39.566,39.4514,39.4779,110900.0
2014-12-02 14:55:00,44.77,44.86,44.75,44.86,125100.0,39.469,39.5484,39.4514,39.5484,125100.0
2014-12-02 15:00:00,44.86,44.96,44.85,44.93,173100.0,39.5484,39.6365,39.5396,39.6101,173100.0
2014-12-02 15:05:00,44.92,44.98,44.89,44.93,175900.0,39.6013,39.6542,39.5748,39.6101,175900.0
2014-12-02 15:10:00,44.93,44.93,44.86,44.89,82500.0,39.6101,39.6101,39.5484,39.5748,82500.0
2014-12-02 15:15:00,44.89,44.94,44.88,44.9,150000.0,39.5748,39.6189,39.566,39.5836,150000.0
2014-12-02 15:20:00,44.89,44.9,44.81,44.85,153200.0,39.5748,39.5836,39.5043,39.5396,153200.0
2014-12-02 15:25:00,44.86,44.86,44.76,44.78,152000.0,39.5484,39.5484,39.4602,39.4779,152000.0
2014-12-02 15:30:00,44.79,44.88,44.77,44.88,208400.0,39.4867,39.566,39.469,39.566,208400.0
2014-12-02 15:35:00,44.88,44.9,44.84,44.88,193800.0,39.566,39.5836,39.5308,39.566,193800.0
2014-12-02 15:40:00,44.88,44.93,44.82,44.84,370400.0,39.566,39.6101,39.5131,39.5308,370400.0
2014-12-02 15:45:00,44.84,44.86,44.74,44.75,323700.0,39.5308,39.5484,39.4426,39.4514,323700.0
2014-12-02 15:50:00,44.76,44.77,44.64,44.64,350900.0,39.4602,39.469,39.3544,39.3544,350900.0
2014-12-02 15:55:00,44.65,44.72,44.62,44.68,696600.0,39.3632,39.425,39.3368,39.3897,696600.0
2014-12-03 09:30:00,45.14,45.14,44.83,44.92,340900.0,39.7952,39.7952,39.5219,39.6013,340900.0
2014-12-03 09:35:00,44.91,45.18,44.84,45.17,195000.0,39.5925,39.8305,39.5308,39.8217,195000.0
2014-12-03 09:40:00,45.18,45.45,45.15,45.44,293300.0,39.8305,40.0685,39.804,40.0597,293300.0
2014-12-03 09:45:00,45.44,45.5,45.26,45.28,277800.0,40.0597,40.1126,39.901,39.9187,277800.0
2014-12-03 09:50:00,45.28,45.32,45.06,45.14,258200.0,39.9187,39.9539,39.7247,39.7952,258200.0
2014-12-03 09:55:00,45.15,45.15,44.93,44.97,357200.0,39.804,39.804,39.6101,39.6454,357200.0
2014-12-03 10:00:00,44.98,45.04,44.88,44.93,173500.0,39.6542,39.7071,39.566,39.6101,173500.0
2014-12-03 10:05:00,44.94,45.04,44.91,44.96,74800.0,39.6189,39.7071,39.5925,39.6365,74800.0
2014-12-03 10:10:00,44.96,45.12,44.96,45.07,72500.0,39.6365,39.7776,39.6365,39.7335,72500.0
2014-12-03 10:15:00,45.07,45.1,45.05,45.09,98000.0,39.7335,39.76,39.7159,39.7511,98000.0
2014-12-03 10:20:00,45.1,45.1,44.93,45.1,95700.0,39.76,39.76,39.6101,39.76,95700.0
2014-12-03 10:25:00,45.11,45.11,44.72,44.75,328600.0,39.7688,39.7688,39.425,39.4514,328600.0
2014-12-03 10:30:00,44.75,44.9,44.71,44.87,312500.0,39.4514,39.5836,39.4161,39.5572,312500.0
2014-12-03 10:35:00,44.87,44.88,44.54,44.55,158200.0,39.5572,39.566,39.2663,39.2751,158200.0
2014-12-03 10:40:00,44.55,44.64,44.43,44.6,246100.0,39.2751,39.3544,39.1693,39.3192,246100.0
2014-12-03 10:45:00,44.59,44.66,44.59,44.6,90600.0,39.3104,39.3721,39.3104,39.3192,90600.0
2014-12-03 10:50:00,44.6,44.6,44.38,44.47,146700.0,39.3192,39.3192,39.1252,39.2046,146700.0
2014-12-03 10:55:00,44.48,44.48,44.2,44.23,142600.0,39.2134,39.2134,38.9665,38.993,142600.0
2014-12-03 11:00:00,44.23,44.26,44.1,44.14,281100.0,38.993,39.0194,38.8784,38.9136,281100.0
2014-12-03 11:05:00,44.13,44.14,43.9,44.03,259900.0,38.9048,38.9136,38.7021,38.8167,259900.0
2014-12-03 11:10:00,44.03,44.25,44.03,44.25,117800.0,38.8167,39.0106,38.8167,39.0106,117800.0
2014-12-03 11:15:00,44.24,44.45,44.24,44.45,161300.0,39.0018,39.1869,39.0018,39.1869,161300.0
2014-12-03 11:20:00,44.46,44.54,44.42,44.52,124300.0,39.1957,39.2663,39.1605,39.2486,124300.0
2014-12-03 11:25:00,44.52,44.56,44.47,44.55,134100.0,39.2486,39.2839,39.2046,39.2751,134100.0
2014-12-03 11:30:00,44.55,44.6,44.52,44.58,81800.0,39.2751,39.3192,39.2486,39.3015,81800.0
2014-12-03 11:35:00,44.58,44.63,44.54,44.63,101700.0,39.3015,39.3456,39.2663,39.3456,101700.0
2014-12-03 11:40:00,44.63,44.68,44.55,44.66,153800.0,39.3456,39.3897,39.2751,39.3721,153800.0
2014-12-03 11:45:00,44.65,44.68,44.62,44.65,88100.0,39.3632,39.3897,39.3368,39.3632,88100.0
2014-12-03 11:50:00,44.66,44.75,44.65,44.7,78800.0,39.3721,39.4514,39.3632,39.4073,78800.0
2014-12-03 11:55:00,44.7,44.78,44.68,44.74,92200.0,39.4073,39.4779,39.3897,39.4426,92200.0
2014-12-03 12:00:00,44.75,44.82,44.67,44.67,72900.0,39.4514,39.5131,39.3809,39.3809,72900.0
2014-12-03 12:05:00,44.67,44.69,44.64,44.68,61500.0,39.3809,39.3985,39.3544,39.3897,61500.0
2014-12-03 12:10:00,44.67,44.72,44.62,44.67,56500.0,39.3809,39.425,39.3368,39.3809,56500.0
2014-12-03 12:15:00,44.66,44.77,44.66,44.75,59000.0,39.3721,39.469,39.3721,39.4514,59000.0
2014-12-03 12:20:00,44.74,44.81,44.74,44.79,61300.0,39.4426,39.5043,39.4426,39.4867,61300.0
2014-12-03 12:25:00,44.79,44.81,44.61,44.64,65700.0,39.4867,39.5043,39.328,39.3544,65700.0
2014-12-03 12:30:00,44.64,44.7,44.63,44.68,59300.0,39.3544,39.4073,39.3456,39.3897,59300.0
2014-12-03 12:35:00,44.68,44.72,44.61,44.67,76400.0,39.3897,39.425,39.328,39.3809,76400.0
2014-12-03 12:40:00,44.68,44.76,44.67,44.72,73200.0,39.3897,39.4602,39.3809,39.425,73200.0
2014-12-03 12:45:00,44.72,44.74,44.7,44.71,41200.0,39.425,39.4426,39.4073,39.4161,41200.0
2014-12-03 12:50:00,44.71,44.71,44.68,44.7,52500.0,39.4161,39.4161,39.3897,39.4073,52500.0
2014-12-03 12:55:00,44.7,44.71,44.65,44.7,127100.0,39.4073,39.4161,39.3632,39.4073,127100.0
2014-12-03 13:00:00,44.7,44.8,44.7,44.79,39900.0,39.4073,39.4955,39.4073,39.4867,39900.0
2014-12-03 13:05:00,44.79,44.88,44.78,44.88,182500.0,39.4867,39.566,39.4779,39.566,182500.0
2014-12-03 13:10:00,44.88,44.88,44.78,44.81,60400.0,39.566,39.566,39.4779,39.5043,60400.0
2014-12-03 13:15:00,44.82,44.84,44.79,44.79,23700.0,39.5131,39.5308,39.4867,39.4867,23700.0
2014-12-03 13:20:00,44.8,44.83,44.79,44.81,39600.0,39.4955,39.5219,39.4867,39.5043,39600.0
2014-12-03 13:25:00,44.81,44.82,44.75,44.75,54900.0,39.5043,39.5131,39.4514,39.4514,54900.0
2014-12-03 13:30:00,44.75,44.76,44.7,44.72,76200.0,39.4514,39.4602,39.4073,39.425,76200.0
2014-12-03 13:35:00,44.73,44.76,44.7,44.74,57300.0,39.4338,39.4602,39.4073,39.4426,57300.0
2014-12-03 13:40:00,44.75,44.75,44.61,44.61,138800.0,39.4514,39.4514,39.328,39.328,138800.0
2014-12-03 13:45:00,44.61,44.62,44.54,44.58,116600.0,39.328,39.3368,39.2663,39.3015,116600.0
2014-12-03 13:50:00,44.58,44.6,44.55,44.57,85900.0,39.3015,39.3192,39.2751,39.2927,85900.0
2014-12-03 13:55:00,44.57,44.61,44.57,44.59,95500.0,39.2927,39.328,39.2927,39.3104,95500.0
2014-12-03 14:00:00,44.6,44.69,44.58,44.64,123800.0,39.3192,39.3985,39.3015,39.3544,123800.0
2014-12-03 14:05:00,44.64,44.67,44.56,44.57,95500.0,39.3544,39.3809,39.2839,39.2927,95500.0
2014-12-03 14:10:00,44.56,44.59,44.52,44.52,65800.0,39.2839,39.3104,39.2486,39.2486,65800.0
2014-12-03 14:15:00,44.51,44.52,44.47,44.52,109800.0,39.2398,39.2486,39.2046,39.2486,109800.0
2014-12-03 14:20:00,44.52,44.62,44.51,44.58,90000.0,39.2486,39.3368,39.2398,39.3015,90000.0
2014-12-03 14:25:00,44.58,44.69,44.58,44.66,78100.0,39.3015,39.3985,39.3015,39.3721,78100.0
2014-12-03 14:30:00,44.66,44.67,44.59,44.64,70300.0,39.3721,39.3809,39.3104,39.3544,70300.0
2014-12-03 14:35:00,44.63,44.64,44.58,44.64,56500.0,39.3456,39.3544,39.3015,39.3544,56500.0
2014-12-03 14:40:00,44.63,44.74,44.61,44.73,77400.0,39.3456,39.4426,39.328,39.4338,77400.0
2014-12-03 14:45:00,44.74,44.77,44.73,44.74,52900.0,39.4426,39.469,39.4338,39.4426,52900.0
2014-12-03 14:50:00,44.73,44.8,44.72,44.8,82100.0,39.4338,39.4955,39.425,39.4955,82100.0
2014-12-03 14:55:00,44.8,44.84,44.75,44.76,112300.0,39.4955,39.5308,39.4514,39.4602,112300.0
2014-12-03 15:00:00,44.76,44.78,44.72,44.75,82400.0,39.4602,39.4779,39.425,39.4514,82400.0
2014-12-03 15:05:00,44.75,44.78,44.72,44.78,81600.0,39.4514,39.4779,39.425,39.4779,81600.0
2014-12-03 15:10:00,44.78,44.83,44.77,44.82,75300.0,39.4779,39.5219,39.469,39.5131,75300.0
2014-12-03 15:15:00,44.82,44.82,44.75,44.78,128800.0,39.5131,39.5131,39.4514,39.4779,128800.0
2014-12-03 15:20:00,44.78,44.81,44.77,44.81,56600.0,39.4779,39.5043,39.469,39.5043,56600.0
2014-12-03 15:25:00,44.81,44.82,44.78,44.79,105500.0,39.5043,39.5131,39.4779,39.4867,105500.0
2014-12-03 15:30:00,44.8,44.84,44.79,44.84,83800.0,39.4955,39.5308,39.4867,39.5308,83800.0
2014-12-03 15:35:00,44.84,44.87,44.81,44.86,117600.0,39.5308,39.5572,39.5043,39.5484,117600.0
2014-12-03 15:40:00,44.87,44.87,44.8,44.84,110000.0,39.5572,39.5572,39.4955,39.5308,110000.0
2014-12-03 15:45:00,44.84,44.85,44.8,44.81,137600.0,39.5308,39.5396,39.4955,39.5043,137600.0
2014-12-03 15:50:00,44.82,44.83,44.77,44.79,267800.0,39.5131,39.5219,39.469,39.4867,267800.0
2014-12-03 15:55:00,44.8,44.8,44.71,44.73,494500.0,39.4955,39.4955,39.4161,39.4338,494500.0
2014-12-04 09:30:00,46.07,46.19,45.66,45.7,721300.0,40.6151,40.7209,40.2537,40.2889,721300.0
2014-12-04 09:35:00,45.71,45.83,45.55,45.83,368700.0,40.2977,40.4035,40.1567,40.4035,368700.0
2014-12-04 09:40:00,45.81,45.93,45.57,45.66,563300.0,40.3859,40.4917,40.1743,40.2537,563300.0
2014-12-04 09:45:00,45.66,45.84,45.65,45.72,586700.0,40.2537,40.4123,40.2448,40.3066,586700.0
2014-12-04 09:50:00,45.71,45.98,45.65,45.89,355000.0,40.2977,40.5358,40.2448,40.4564,355000.0
2014-12-04 09:55:00,45.89,46.11,45.88,46.05,430200.0,40.4564,40.6504,40.4476,40.5975,430200.0
2014-12-04 10:00:00,46.07,46.08,45.84,45.9,179700.0,40.6151,40.6239,40.4123,40.4652,179700.0
2014-12-04 10:05:00,45.91,46.04,45.85,45.98,226200.0,40.4741,40.5887,40.4212,40.5358,226200.0
2014-12-04 10:10:00,45.99,46.12,45.92,46.06,209100.0,40.5446,40.6592,40.4829,40.6063,209100.0
2014-12-04 10:15:00,46.06,46.28,46.03,46.22,409400.0,40.6063,40.8002,40.5798,40.7474,409400.0
2014-12-04 10:20:00,46.23,46.45,46.16,46.43,253100.0,40.7562,40.9501,40.6945,40.9325,253100.0
2014-12-04 10:25:00,46.43,46.5,46.39,46.44,259500.0,40.9325,40.9942,40.8972,40.9413,259500.0
2014-12-04 10:30:00,46.45,46.46,46.32,46.38,173400.0,40.9501,40.9589,40.8355,40.8884,173400.0
2014-12-04 10:35:00,46.37,46.38,46.07,46.11,202900.0,40.8796,40.8884,40.6151,40.6504,202900.0
2014-12-04 10:40:00,46.12,46.26,45.92,46.0,326800.0,40.6592,40.7826,40.4829,40.5534,326800.0
2014-12-04 10:45:00,46.01,46.03,45.9,46.03,188600.0,40.5622,40.5798,40.4652,40.5798,188600.0
2014-12-04 10:50:00,46.03,46.16,46.0,46.16,124700.0,40.5798,40.6945,40.5534,40.6945,124700.0
2014-12-04 10:55:00,46.17,46.2,46.1,46.17,120900.0,40.7033,40.7297,40.6416,40.7033,120900.0
2014-12-04 11:00:00,46.17,46.21,46.1,46.13,97900.0,40.7033,40.7385,40.6416,40.668,97900.0
2014-12-04 11:05:00,46.13,46.17,46.09,46.11,96100.0,40.668,40.7033,40.6327,40.6504,96100.0
2014-12-04 11:10:00,46.11,46.18,46.09,46.17,88900.0,40.6504,40.7121,40.6327,40.7033,88900.0
2014-12-04 11:15:00,46.17,46.2,46.13,46.14,69100.0,40.7033,40.7297,40.668,40.6768,69100.0
2014-12-04 11:20:00,46.15,46.18,46.14,46.16,94200.0,40.6856,40.7121,40.6768,40.6945,94200.0
2014-12-04 11:25:00,46.16,46.19,46.13,46.18,143900.0,40.6945,40.7209,40.668,40.7121,143900.0
2014-12-04 11:30:00,46.18,46.19,46.13,46.14,130900.0,40.7121,40.7209,40.668,40.6768,130900.0
2014-12-04 11:35:00,46.15,46.25,46.13,46.24,161100.0,40.6856,40.7738,40.668,40.765,161100.0
2014-12-04 11:40:00,46.24,46.31,46.21,46.31,105100.0,40.765,40.8267,40.7385,40.8267,105100.0
2014-12-04 11:45:00,46.31,46.35,46.27,46.28,107700.0,40.8267,40.862,40.7914,40.8002,107700.0
2014-12-04 11:50:00,46.28,46.42,46.28,46.41,82300.0,40.8002,40.9237,40.8002,40.9149,82300.0
2014-12-04 11:55:00,46.41,46.48,46.38,46.48,84500.0,40.9149,40.9766,40.8884,40.9766,84500.0
2014-12-04 12:00:00,46.46,46.5,46.44,46.45,156100.0,40.9589,40.9942,40.9413,40.9501,156100.0
2014-12-04 12:05:00,46.45,46.52,46.44,46.51,155100.0,40.9501,41.0118,40.9413,41.003,155100.0
2014-12-04 12:10:00,46.52,46.55,46.46,46.51,102100.0,41.0118,41.0383,40.9589,41.003,102100.0
2014-12-04 12:15:00,46.52,46.55,46.5,46.54,84600.0,41.0118,41.0383,40.9942,41.0295,84600.0
2014-12-04 12:20:00,46.55,46.64,46.49,46.49,177000.0,41.0383,41.1176,40.9854,40.9854,177000.0
2014-12-04 12:25:00,46.49,46.62,46.48,46.61,88100.0,40.9854,41.1,40.9766,41.0912,88100.0
2014-12-04 12:30:00,46.62,46.78,46.59,46.65,329100.0,41.1,41.241,41.0735,41.1264,329100.0
2014-12-04 12:35:00,46.65,46.68,46.58,46.6,109100.0,41.1264,41.1529,41.0647,41.0824,109100.0
2014-12-04 12:40:00,46.59,46.68,46.56,46.59,129600.0,41.0735,41.1529,41.0471,41.0735,129600.0
2014-12-04 12:45:00,46.59,46.73,46.59,46.72,141600.0,41.0735,41.197,41.0735,41.1882,141600.0
2014-12-04 12:50:00,46.73,46.76,46.66,46.73,109200.0,41.197,41.2234,41.1353,41.197,109200.0
2014-12-04 12:55:00,46.74,46.77,46.69,46.75,89000.0,41.2058,41.2322,41.1617,41.2146,89000.0
2014-12-04 13:00:00,46.74,46.75,46.69,46.73,97400.0,41.2058,41.2146,41.1617,41.197,97400.0
2014-12-04 13:05:00,46.73,46.86,46.73,46.85,159800.0,41.197,41.3116,41.197,41.3028,159800.0
2014-12-04 13:10:00,46.85,46.89,46.82,46.86,127100.0,41.3028,41.338,41.2763,41.3116,127100.0
2014-12-04 13:15:00,46.86,46.87,46.81,46.82,106900.0,41.3116,41.3204,41.2675,41.2763,106900.0
2014-12-04 13:20:00,46.82,46.94,46.79,46.94,176300.0,41.2763,41.3821,41.2499,41.3821,176300.0
2014-12-04 13:25:00,46.94,46.94,46.81,46.86,97300.0,41.3821,41.3821,41.2675,41.3116,97300.0
2014-12-04 13:30:00,46.87,46.87,46.76,46.81,102500.0,41.3204,41.3204,41.2234,41.2675,102500.0
2014-12-04 13:35:00,46.81,46.83,46.79,46.83,46700.0,41.2675,41.2851,41.2499,41.2851,46700.0
2014-12-04 13:40:00,46.83,46.83,46.74,46.77,86400.0,41.2851,41.2851,41.2058,41.2322,86400.0
2014-12-04 13:45:00,46.77,46.8,46.71,46.8,65200.0,41.2322,41.2587,41.1793,41.2587,65200.0
2014-12-04 13:50:00,46.8,46.84,46.78,46.78,124700.0,41.2587,41.2939,41.241,41.241,124700.0
2014-12-04 13:55:00,46.78,46.79,46.7,46.71,94300.0,41.241,41.2499,41.1705,41.1793,94300.0
2014-12-04 14:00:00,46.71,46.73,46.69,46.69,137300.0,41.1793,41.197,41.1617,41.1617,137300.0
2014-12-04 14:05:00,46.69,46.72,46.67,46.67,83000.0,41.1617,41.1882,41.1441,41.1441,83000.0
2014-12-04 14:10:00,46.67,46.75,46.66,46.74,122900.0,41.1441,41.2146,41.1353,41.2058,122900.0
2014-12-04 14:15:00,46.74,46.75,46.67,46.67,84000.0,41.2058,41.2146,41.1441,41.1441,84000.0
2014-12-04 14:20:00,46.68,46.74,46.67,46.74,67600.0,41.1529,41.2058,41.1441,41.2058,67600.0
2014-12-04 14:25:00,46.73,46.76,46.73,46.73,94800.0,41.197,41.2234,41.197,41.197,94800.0
2014-12-04 14:30:00,46.73,46.74,46.63,46.66,92000.0,41.197,41.2058,41.1088,41.1353,92000.0
2014-12-04 14:35:00,46.66,46.66,46.55,46.56,128400.0,41.1353,41.1353,41.0383,41.0471,128400.0
2014-12-04 14:40:00,46.56,46.61,46.54,46.61,78000.0,41.0471,41.0912,41.0295,41.0912,78000.0
2014-12-04 14:45:00,46.6,46.65,46.6,46.63,85400.0,41.0824,41.1264,41.0824,41.1088,85400.0
2014-12-04 14:50:00,46.64,46.64,46.54,46.54,57200.0,41.1176,41.1176,41.0295,41.0295,57200.0
2014-12-04 14:55:00,46.55,46.58,46.54,46.57,55700.0,41.0383,41.0647,41.0295,41.0559,55700.0
2014-12-04 15:00:00,46.58,46.65,46.58,46.61,97500.0,41.0647,41.1264,41.0647,41.0912,97500.0
2014-12-04 15:05:00,46.61,46.62,46.56,46.57,86100.0,41.0912,41.1,41.0471,41.0559,86100.0
2014-12-04 15:10:00,46.58,46.62,46.56,46.59,108300.0,41.0647,41.1,41.0471,41.0735,108300.0
2014-12-04 15:15:00,46.6,46.63,46.55,46.55,105600.0,41.0824,41.1088,41.0383,41.0383,105600.0
2014-12-04 15:20:00,46.55,46.57,46.4,46.41,139500.0,41.0383,41.0559,40.906,40.9149,139500.0
2014-12-04 15:25:00,46.42,46.46,46.39,46.39,115300.0,40.9237,40.9589,40.8972,40.8972,115300.0
2014-12-04 15:30:00,46.38,46.49,46.33,46.49,135800.0,40.8884,40.9854,40.8443,40.9854,135800.0
2014-12-04 15:35:00,46.49,46.52,46.45,46.51,136300.0,40.9854,41.0118,40.9501,41.003,136300.0
2014-12-04 15:40:00,46.52,46.54,46.45,46.45,191600.0,41.0118,41.0295,40.9501,40.9501,191600.0
2014-12-04 15:45:00,46.46,46.49,46.41,46.44,235900.0,40.9589,40.9854,40.9149,40.9413,235900.0
2014-12-04 15:50:00,46.44,46.52,46.44,46.5,241000.0,40.9413,41.0118,40.9413,40.9942,241000.0
2014-12-04 15:55:00,46.5,46.5,46.38,46.41,570400.0,40.9942,40.9942,40.8884,40.9149,570400.0
2014-12-05 09:30:00,46.86,47.01,46.78,46.97,307900.0,41.3116,41.4438,41.241,41.4085,307900.0
2014-12-05 09:35:00,46.96,47.09,46.83,47.08,299400.0,41.3997,41.5143,41.2851,41.5055,299400.0
2014-12-05 09:40:00,47.09,47.21,46.97,47.17,381000.0,41.5143,41.6201,41.4085,41.5849,381000.0
2014-12-05 09:45:00,47.16,47.25,47.08,47.09,201400.0,41.5761,41.6554,41.5055,41.5143,201400.0
2014-12-05 09:50:00,47.1,47.21,47.07,47.2,171400.0,41.5232,41.6201,41.4967,41.6113,171400.0
2014-12-05 09:55:00,47.21,47.3,47.17,47.29,167300.0,41.6201,41.6995,41.5849,41.6907,167300.0
2014-12-05 10:00:00,47.28,47.35,47.08,47.09,419500.0,41.6818,41.7436,41.5055,41.5143,419500.0
2014-12-05 10:05:00,47.08,47.18,46.93,47.0,290000.0,41.5055,41.5937,41.3733,41.435,290000.0
2014-12-05 10:10:00,47.01,47.3,47.0,47.24,140200.0,41.4438,41.6995,41.435,41.6466,140200.0
2014-12-05 10:15:00,47.23,47.32,47.18,47.27,153500.0,41.6378,41.7171,41.5937,41.673,153500.0
2014-12-05 10:20:00,47.27,47.33,47.19,47.33,220700.0,41.673,41.7259,41.6025,41.7259,220700.0
2014-12-05 10:25:00,47.33,47.33,47.13,47.15,161600.0,41.7259,41.7259,41.5496,41.5672,161600.0
2014-12-05 10:30:00,47.13,47.2,47.09,47.1,198500.0,41.5496,41.6113,41.5143,41.5232,198500.0
2014-12-05 10:35:00,47.11,47.28,47.1,47.28,169400.0,41.532,41.6818,41.5232,41.6818,169400.0
2014-12-05 10:40:00,47.27,47.31,47.19,47.21,102700.0,41.673,41.7083,41.6025,41.6201,102700.0
2014-12-05 10:45:00,47.21,47.24,47.16,47.21,83700.0,41.6201,41.6466,41.5761,41.6201,83700.0
2014-12-05 10:50:00,47.21,47.27,47.14,47.16,92100.0,41.6201,41.673,41.5584,41.5761,92100.0
2014-12-05 10:55:00,47.16,47.18,47.12,47.16,66600.0,41.5761,41.5937,41.5408,41.5761,66600.0
2014-12-05 11:00:00,47.15,47.23,47.14,47.16,95700.0,41.5672,41.6378,41.5584,41.5761,95700.0
2014-12-05 11:05:00,47.16,47.27,47.16,47.25,196800.0,41.5761,41.673,41.5761,41.6554,196800.0
2014-12-05 11:10:00,47.25,47.28,47.2,47.24,105100.0,41.6554,41.6818,41.6113,41.6466,105100.0
2014-12-05 11:15:00,47.24,47.28,47.2,47.25,144800.0,41.6466,41.6818,41.6113,41.6554,144800.0
2014-12-05 11:20:00,47.25,47.39,47.18,47.37,289300.0,41.6554,41.7788,41.5937,41.7612,289300.0
2014-12-05 11:25:00,47.36,47.4,47.35,47.39,95800.0,41.7524,41.7876,41.7436,41.7788,95800.0
2014-12-05 11:30:00,47.39,47.52,47.33,47.48,254200.0,41.7788,41.8934,41.7259,41.8582,254200.0
2014-12-05 11:35:00,47.49,47.55,47.45,47.51,189800.0,41.867,41.9199,41.8317,41.8846,189800.0
2014-12-05 11:40:00,47.51,47.63,47.44,47.62,165500.0,41.8846,41.9904,41.8229,41.9816,165500.0
2014-12-05 11:45:00,47.61,47.63,47.46,47.58,106900.0,41.9728,41.9904,41.8405,41.9463,106900.0
2014-12-05 11:50:00,47.59,47.6,47.5,47.53,152400.0,41.9551,41.964,41.8758,41.9022,152400.0
2014-12-05 11:55:00,47.52,47.52,47.42,47.46,128300.0,41.8934,41.8934,41.8053,41.8405,128300.0
2014-12-05 12:00:00,47.46,47.54,47.46,47.54,187800.0,41.8405,41.9111,41.8405,41.9111,187800.0
2014-12-05 12:05:00,47.53,47.55,47.46,47.47,169100.0,41.9022,41.9199,41.8405,41.8493,169100.0
2014-12-05 12:10:00,47.47,47.47,47.36,47.4,76300.0,41.8493,41.8493,41.7524,41.7876,76300.0
2014-12-05 12:15:00,47.39,47.4,47.27,47.3,99100.0,41.7788,41.7876,41.673,41.6995,99100.0
2014-12-05 12:20:00,47.3,47.33,47.27,47.27,142600.0,41.6995,41.7259,41.673,41.673,142600.0
2014-12-05 12:25:00,47.28,47.28,47.24,47.25,200400.0,41.6818,41.6818,41.6466,41.6554,200400.0
2014-12-05 12:30:00,47.26,47.28,47.13,47.16,210700.0,41.6642,41.6818,41.5496,41.5761,210700.0
2014-12-05 12:35:00,47.15,47.16,47.01,47.08,219000.0,41.5672,41.5761,41.4438,41.5055,219000.0
2014-12-05 12:40:00,47.08,47.08,46.96,47.04,178700.0,41.5055,41.5055,41.3997,41.4703,178700.0
2014-12-05 12:45:00,47.04,47.07,47.0,47.01,132200.0,41.4703,41.4967,41.435,41.4438,132200.0
2014-12-05 12:50:00,47.01,47.08,47.0,47.06,59200.0,41.4438,41.5055,41.435,41.4879,59200.0
2014-12-05 12:55:00,47.06,47.11,47.03,47.1,92100.0,41.4879,41.532,41.4614,41.5232,92100.0
2014-12-05 13:00:00,47.09,47.12,47.07,47.11,54800.0,41.5143,41.5408,41.4967,41.532,54800.0
2014-12-05 13:05:00,47.1,47.11,47.05,47.05,116800.0,41.5232,41.532,41.4791,41.4791,116800.0
2014-12-05 13:10:00,47.05,47.06,46.98,47.0,120600.0,41.4791,41.4879,41.4174,41.435,120600.0
2014-12-05 13:15:00,47.0,47.03,46.97,47.03,150900.0,41.435,41.4614,41.4085,41.4614,150900.0
2014-12-05 13:20:00,47.02,47.08,47.01,47.02,96000.0,41.4526,41.5055,41.4438,41.4526,96000.0
2014-12-05 13:25:00,47.02,47.09,47.02,47.09,73900.0,41.4526,41.5143,41.4526,41.5143,73900.0
2014-12-05 13:30:00,47.09,47.1,47.06,47.07,62200.0,41.5143,41.5232,41.4879,41.4967,62200.0
2014-12-05 13:35:00,47.06,47.08,47.01,47.01,55600.0,41.4879,41.5055,41.4438,41.4438,55600.0
2014-12-05 13:40:00,47.02,47.07,46.97,46.99,137700.0,41.4526,41.4967,41.4085,41.4262,137700.0
2014-12-05 13:45:00,46.99,47.0,46.93,46.96,71300.0,41.4262,41.435,41.3733,41.3997,71300.0
2014-12-05 13:50:00,46.96,47.04,46.91,47.04,120900.0,41.3997,41.4703,41.3557,41.4703,120900.0
2014-12-05 13:55:00,47.04,47.06,47.02,47.06,58400.0,41.4703,41.4879,41.4526,41.4879,58400.0
2014-12-05 14:00:00,47.06,47.08,47.05,47.08,51500.0,41.4879,41.5055,41.4791,41.5055,51500.0
2014-12-05 14:05:00,47.08,47.25,47.07,47.25,142300.0,41.5055,41.6554,41.4967,41.6554,142300.0
2014-12-05 14:10:00,47.25,47.27,47.15,47.17,118400.0,41.6554,41.673,41.5672,41.5849,118400.0
2014-12-05 14:15:00,47.17,47.21,47.15,47.16,80500.0,41.5849,41.6201,41.5672,41.5761,80500.0
2014-12-05 14:20:00,47.16,47.22,47.16,47.22,164500.0,41.5761,41.6289,41.5761,41.6289,164500.0
2014-12-05 14:25:00,47.21,47.25,47.1,47.14,263800.0,41.6201,41.6554,41.5232,41.5584,263800.0
2014-12-05 14:30:00,47.15,47.17,47.0,47.02,127600.0,41.5672,41.5849,41.435,41.4526,127600.0
2014-12-05 14:35:00,47.01,47.14,47.01,47.13,133200.0,41.4438,41.5584,41.4438,41.5496,133200.0
2014-12-05 14:40:00,47.13,47.19,47.12,47.12,76800.0,41.5496,41.6025,41.5408,41.5408,76800.0
2014-12-05 14:45:00,47.12,47.12,47.03,47.06,153600.0,41.5408,41.5408,41.4614,41.4879,153600.0
2014-12-05 14:50:00,47.06,47.08,47.04,47.08,72500.0,41.4879,41.5055,41.4703,41.5055,72500.0
2014-12-05 14:55:00,47.08,47.14,47.05,47.14,79900.0,41.5055,41.5584,41.4791,41.5584,79900.0
2014-12-05 15:00:00,47.14,47.14,47.06,47.13,170400.0,41.5584,41.5584,41.4879,41.5496,170400.0
2014-12-05 15:05:00,47.12,47.15,47.1,47.12,100500.0,41.5408,41.5672,41.5232,41.5408,100500.0
2014-12-05 15:10:00,47.12,47.14,47.11,47.13,120900.0,41.5408,41.5584,41.532,41.5496,120900.0
2014-12-05 15:15:00,47.13,47.14,47.1,47.14,156100.0,41.5496,41.5584,41.5232,41.5584,156100.0
2014-12-05 15:20:00,47.14,47.17,47.13,47.15,100400.0,41.5584,41.5849,41.5496,41.5672,100400.0
2014-12-05 15:25:00,47.15,47.2,47.14,47.2,173500.0,41.5672,41.6113,41.5584,41.6113,173500.0
2014-12-05 15:30:00,47.2,47.2,47.19,47.2,173500.0,41.6113,41.6113,41.6025,41.6113,173500.0
2014-12-05 15:35:00,47.2,47.25,47.19,47.25,259600.0,41.6113,41.6554,41.6025,41.6554,259600.0
2014-12-05 15:40:00,47.24,47.28,47.24,47.26,447100.0,41.6466,41.6818,41.6466,41.6642,447100.0
2014-12-05 15:45:00,47.25,47.28,47.23,47.25,653600.0,41.6554,41.6818,41.6378,41.6554,653600.0
2014-12-05 15:50:00,47.26,47.33,47.24,47.27,386900.0,41.6642,41.7259,41.6466,41.673,386900.0
2014-12-05 15:55:00,47.27,47.29,47.24,47.27,494900.0,41.673,41.6907,41.6466,41.673,494900.0
2014-12-08 09:30:00,47.06,47.3,46.81,47.18,450400.0,41.4879,41.6995,41.2675,41.5937,450400.0
2014-12-08 09:35:00,47.16,47.32,46.89,46.94,420200.0,41.5761,41.7171,41.338,41.3821,420200.0
2014-12-08 09:40:00,46.94,47.15,46.88,47.06,202300.0,41.3821,41.5672,41.3292,41.4879,202300.0
2014-12-08 09:45:00,47.05,47.11,46.88,46.88,223100.0,41.4791,41.532,41.3292,41.3292,223100.0
2014-12-08 09:50:00,46.88,47.03,46.86,46.91,323400.0,41.3292,41.4614,41.3116,41.3557,323400.0
2014-12-08 09:55:00,46.89,46.9,46.75,46.8,147900.0,41.338,41.3468,41.2146,41.2587,147900.0
2014-12-08 10:00:00,46.8,46.9,46.71,46.85,208000.0,41.2587,41.3468,41.1793,41.3028,208000.0
2014-12-08 10:05:00,46.86,46.99,46.85,46.93,224000.0,41.3116,41.4262,41.3028,41.3733,224000.0
2014-12-08 10:10:00,46.93,47.06,46.92,47.05,140500.0,41.3733,41.4879,41.3645,41.4791,140500.0
2014-12-08 10:15:00,47.05,47.08,46.92,47.0,115800.0,41.4791,41.5055,41.3645,41.435,115800.0
2014-12-08 10:20:00,46.99,47.18,46.98,47.16,112800.0,41.4262,41.5937,41.4174,41.5761,112800.0
2014-12-08 10:25:00,47.16,47.25,47.13,47.17,126400.0,41.5761,41.6554,41.5496,41.5849,126400.0
2014-12-08 10:30:00,47.16,47.18,47.03,47.1,202200.0,41.5761,41.5937,41.4614,41.5232,202200.0
2014-12-08 10:35:00,47.1,47.24,47.1,47.2,121200.0,41.5232,41.6466,41.5232,41.6113,121200.0
2014-12-08 10:40:00,47.19,47.23,47.15,47.16,159800.0,41.6025,41.6378,41.5672,41.5761,159800.0
2014-12-08 10:45:00,47.17,47.24,47.16,47.24,177900.0,41.5849,41.6466,41.5761,41.6466,177900.0
2014-12-08 10:50:00,47.24,47.28,47.19,47.2,228300.0,41.6466,41.6818,41.6025,41.6113,228300.0
2014-12-08 10:55:00,47.2,47.26,47.19,47.25,112500.0,41.6113,41.6642,41.6025,41.6554,112500.0
2014-12-08 11:00:00,47.25,47.25,47.18,47.25,113600.0,41.6554,41.6554,41.5937,41.6554,113600.0
2014-12-08 11:05:00,47.25,47.3,47.21,47.27,187300.0,41.6554,41.6995,41.6201,41.673,187300.0
2014-12-08 11:10:00,47.28,47.34,47.27,47.28,168300.0,41.6818,41.7347,41.673,41.6818,168300.0
2014-12-08 11:15:00,47.27,47.31,47.22,47.24,126500.0,41.673,41.7083,41.6289,41.6466,126500.0
2014-12-08 11:20:00,47.24,47.28,47.19,47.19,116300.0,41.6466,41.6818,41.6025,41.6025,116300.0
2014-12-08 11:25:00,47.18,47.19,47.11,47.11,115600.0,41.5937,41.6025,41.532,41.532,115600.0
2014-12-08 11:30:00,47.12,47.17,46.99,47.06,179300.0,41.5408,41.5849,41.4262,41.4879,179300.0
2014-12-08 11:35:00,47.06,47.07,46.88,46.9,118000.0,41.4879,41.4967,41.3292,41.3468,118000.0
2014-12-08 11:40:00,46.89,47.01,46.86,47.01,90600.0,41.338,41.4438,41.3116,41.4438,90600.0
2014-12-08 11:45:00,47.01,47.18,47.0,47.17,174000.0,41.4438,41.5937,41.435,41.5849,174000.0
2014-12-08 11:50:00,47.18,47.3,47.17,47.24,223700.0,41.5937,41.6995,41.5849,41.6466,223700.0
2014-12-08 11:55:00,47.25,47.25,47.15,47.24,109500.0,41.6554,41.6554,41.5672,41.6466,109500.0
2014-12-08 12:00:00,47.25,47.27,47.17,47.26,97900.0,41.6554,41.673,41.5849,41.6642,97900.0
2014-12-08 12:05:00,47.25,47.34,47.23,47.33,136000.0,41.6554,41.7347,41.6378,41.7259,136000.0
2014-12-08 12:10:00,47.33,47.35,47.14,47.14,205200.0,41.7259,41.7436,41.5584,41.5584,205200.0
2014-12-08 12:15:00,47.13,47.14,47.01,47.13,211800.0,41.5496,41.5584,41.4438,41.5496,211800.0
2014-12-08 12:20:00,47.12,47.17,47.07,47.07,315200.0,41.5408,41.5849,41.4967,41.4967,315200.0
2014-12-08 12:25:00,47.07,47.1,46.95,46.97,178500.0,41.4967,41.5232,41.3909,41.4085,178500.0
2014-12-08 12:30:00,46.95,47.02,46.89,46.97,110900.0,41.3909,41.4526,41.338,41.4085,110900.0
2014-12-08 12:35:00,46.97,47.05,46.95,47.03,130000.0,41.4085,41.4791,41.3909,41.4614,130000.0
2014-12-08 12:40:00,47.02,47.12,46.98,47.1,104400.0,41.4526,41.5408,41.4174,41.5232,104400.0
2014-12-08 12:45:00,47.11,47.17,47.06,47.15,63700.0,41.532,41.5849,41.4879,41.5672,63700.0
2014-12-08 12:50:00,47.14,47.29,47.14,47.29,200200.0,41.5584,41.6907,41.5584,41.6907,200200.0
2014-12-08 12:55:00,47.29,47.3,47.2,47.25,146700.0,41.6907,41.6995,41.6113,41.6554,146700.0
2014-12-08 13:00:00,47.25,47.32,47.23,47.31,84600.0,41.6554,41.7171,41.6378,41.7083,84600.0
2014-12-08 13:05:00,47.32,47.43,47.3,47.35,158400.0,41.7171,41.8141,41.6995,41.7436,158400.0
2014-12-08 13:10:00,47.35,47.39,47.26,47.31,80200.0,41.7436,41.7788,41.6642,41.7083,80200.0
2014-12-08 13:15:00,47.3,47.33,47.23,47.29,121400.0,41.6995,41.7259,41.6378,41.6907,121400.0
2014-12-08 13:20:00,47.3,47.3,47.13,47.14,170700.0,41.6995,41.6995,41.5496,41.5584,170700.0
2014-12-08 13:25:00,47.15,47.21,47.1,47.18,136400.0,41.5672,41.6201,41.5232,41.5937,136400.0
2014-12-08 13:30:00,47.19,47.19,47.05,47.09,160700.0,41.6025,41.6025,41.4791,41.5143,160700.0
2014-12-08 13:35:00,47.07,47.08,46.98,46.99,104900.0,41.4967,41.5055,41.4174,41.4262,104900.0
2014-12-08 13:40:00,47.0,47.04,46.97,47.0,104000.0,41.435,41.4703,41.4085,41.435,104000.0
2014-12-08 13:45:00,47.01,47.09,46.99,47.08,83100.0,41.4438,41.5143,41.4262,41.5055,83100.0
2014-12-08 13:50:00,47.08,47.11,47.06,47.07,86400.0,41.5055,41.532,41.4879,41.4967,86400.0
2014-12-08 13:55:00,47.06,47.09,47.05,47.08,117800.0,41.4879,41.5143,41.4791,41.5055,117800.0
2014-12-08 14:00:00,47.08,47.08,46.95,46.97,160600.0,41.5055,41.5055,41.3909,41.4085,160600.0
2014-12-08 14:05:00,46.97,47.07,46.96,47.07,132500.0,41.4085,41.4967,41.3997,41.4967,132500.0
2014-12-08 14:10:00,47.06,47.07,47.01,47.02,90700.0,41.4879,41.4967,41.4438,41.4526,90700.0
2014-12-08 14:15:00,47.02,47.19,47.01,47.18,160600.0,41.4526,41.6025,41.4438,41.5937,160600.0
2014-12-08 14:20:00,47.18,47.29,47.15,47.27,128000.0,41.5937,41.6907,41.5672,41.673,128000.0
2014-12-08 14:25:00,47.28,47.4,47.26,47.39,163100.0,41.6818,41.7876,41.6642,41.7788,163100.0
2014-12-08 14:30:00,47.39,47.55,47.35,47.42,343100.0,41.7788,41.9199,41.7436,41.8053,343100.0
2014-12-08 14:35:00,47.44,47.45,47.3,47.45,179400.0,41.8229,41.8317,41.6995,41.8317,179400.0
2014-12-08 14:40:00,47.45,47.57,47.45,47.49,155800.0,41.8317,41.9375,41.8317,41.867,155800.0
2014-12-08 14:45:00,47.5,47.61,47.49,47.59,145500.0,41.8758,41.9728,41.867,41.9551,145500.0
2014-12-08 14:50:00,47.59,47.67,47.49,47.54,167700.0,41.9551,42.0257,41.867,41.9111,167700.0
2014-12-08 14:55:00,47.54,47.58,47.47,47.51,164700.0,41.9111,41.9463,41.8493,41.8846,164700.0
2014-12-08 15:00:00,47.48,47.52,47.38,47.45,124000.0,41.8582,41.8934,41.77,41.8317,124000.0
2014-12-08 15:05:00,47.44,47.49,47.34,47.36,140600.0,41.8229,41.867,41.7347,41.7524,140600.0
2014-12-08 15:10:00,47.35,47.43,47.34,47.38,117600.0,41.7436,41.8141,41.7347,41.77,117600.0
2014-12-08 15:15:00,47.38,47.43,47.28,47.3,141300.0,41.77,41.8141,41.6818,41.6995,141300.0
2014-12-08 15:20:00,47.28,47.4,47.22,47.35,138700.0,41.6818,41.7876,41.6289,41.7436,138700.0
2014-12-08 15:25:00,47.35,47.49,47.35,47.4,170700.0,41.7436,41.867,41.7436,41.7876,170700.0
2014-12-08 15:30:00,47.39,47.41,47.3,47.34,179100.0,41.7788,41.7965,41.6995,41.7347,179100.0
2014-12-08 15:35:00,47.33,47.34,47.17,47.24,205400.0,41.7259,41.7347,41.5849,41.6466,205400.0
2014-12-08 15:40:00,47.24,47.38,47.15,47.36,174500.0,41.6466,41.77,41.5672,41.7524,174500.0
2014-12-08 15:45:00,47.35,47.39,47.26,47.34,275800.0,41.7436,41.7788,41.6642,41.7347,275800.0
2014-12-08 15:50:00,47.34,47.41,47.34,47.36,249700.0,41.7347,41.7965,41.7347,41.7524,249700.0
2014-12-08 15:55:00,47.35,47.4,47.29,47.35,421600.0,41.7436,41.7876,41.6907,41.7436,421600.0
2014-12-09 09:30:00,45.94,45.95,45.32,45.65,639500.0,40.5005,40.5093,39.9539,40.2448,639500.0
2014-12-09 09:35:00,45.65,45.66,45.21,45.33,424800.0,40.2448,40.2537,39.8569,39.9627,424800.0
2014-12-09 09:40:00,45.35,45.92,45.34,45.86,417100.0,39.9804,40.4829,39.9715,40.43,417100.0
2014-12-09 09:45:00,45.85,45.88,45.61,45.73,233400.0,40.4212,40.4476,40.2096,40.3154,233400.0
2014-12-09 09:50:00,45.72,45.72,45.41,45.46,192200.0,40.3066,40.3066,40.0333,40.0773,192200.0
2014-12-09 09:55:00,45.46,45.48,45.32,45.44,263700.0,40.0773,40.095,39.9539,40.0597,263700.0
2014-12-09 10:00:00,45.44,45.66,45.4,45.4,371100.0,40.0597,40.2537,40.0244,40.0244,371100.0
2014-12-09 10:05:00,45.41,45.54,45.38,45.45,429200.0,40.0333,40.1479,40.0068,40.0685,429200.0
2014-12-09 10:10:00,45.45,45.46,45.25,45.34,337500.0,40.0685,40.0773,39.8922,39.9715,337500.0
2014-12-09 10:15:00,45.35,45.43,45.29,45.43,167400.0,39.9804,40.0509,39.9275,40.0509,167400.0
2014-12-09 10:20:00,45.42,45.65,45.41,45.58,211300.0,40.0421,40.2448,40.0333,40.1831,211300.0
2014-12-09 10:25:00,45.58,45.6,45.4,45.46,205800.0,40.1831,40.2008,40.0244,40.0773,205800.0
2014-12-09 10:30:00,45.46,45.57,45.39,45.48,122200.0,40.0773,40.1743,40.0156,40.095,122200.0
2014-12-09 10:35:00,45.48,45.56,45.42,45.55,119700.0,40.095,40.1655,40.0421,40.1567,119700.0
2014-12-09 10:40:00,45.55,45.72,45.55,45.64,117900.0,40.1567,40.3066,40.1567,40.236,117900.0
2014-12-09 10:45:00,45.64,45.92,45.63,45.91,215400.0,40.236,40.4829,40.2272,40.4741,215400.0
2014-12-09 10:50:00,45.91,46.28,45.91,46.09,312600.0,40.4741,40.8002,40.4741,40.6327,312600.0
2014-12-09 10:55:00,46.09,46.14,46.02,46.08,168000.0,40.6327,40.6768,40.571,40.6239,168000.0
2014-12-09 11:00:00,46.08,46.1,45.92,45.93,151400.0,40.6239,40.6416,40.4829,40.4917,151400.0
2014-12-09 11:05:00,45.93,45.97,45.83,45.84,146100.0,40.4917,40.527,40.4035,40.4123,146100.0
2014-12-09 11:10:00,45.85,45.89,45.68,45.68,202000.0,40.4212,40.4564,40.2713,40.2713,202000.0
2014-12-09 11:15:00,45.68,45.72,45.5,45.63,275500.0,40.2713,40.3066,40.1126,40.2272,275500.0
2014-12-09 11:20:00,45.62,45.75,45.57,45.72,177900.0,40.2184,40.333,40.1743,40.3066,177900.0
2014-12-09 11:25:00,45.72,45.92,45.71,45.88,241000.0,40.3066,40.4829,40.2977,40.4476,241000.0
2014-12-09 11:30:00,45.88,45.95,45.77,45.84,86200.0,40.4476,40.5093,40.3506,40.4123,86200.0
2014-12-09 11:35:00,45.83,45.91,45.74,45.89,108000.0,40.4035,40.4741,40.3242,40.4564,108000.0
2014-12-09 11:40:00,45.9,45.92,45.8,45.8,88700.0,40.4652,40.4829,40.3771,40.3771,88700.0
2014-12-09 11:45:00,45.8,45.8,45.64,45.72,125700.0,40.3771,40.3771,40.236,40.3066,125700.0
2014-12-09 11:50:00,45.72,45.74,45.64,45.7,113000.0,40.3066,40.3242,40.236,40.2889,113000.0
2014-12-09 11:55:00,45.7,45.71,45.6,45.61,112500.0,40.2889,40.2977,40.2008,40.2096,112500.0
2014-12-09 12:00:00,45.61,45.72,45.61,45.66,94600.0,40.2096,40.3066,40.2096,40.2537,94600.0
2014-12-09 12:05:00,45.66,45.85,45.63,45.83,134500.0,40.2537,40.4212,40.2272,40.4035,134500.0
2014-12-09 12:10:00,45.82,45.9,45.79,45.9,209000.0,40.3947,40.4652,40.3683,40.4652,209000.0
2014-12-09 12:15:00,45.89,45.89,45.75,45.78,141900.0,40.4564,40.4564,40.333,40.3595,141900.0
2014-12-09 12:20:00,45.78,45.78,45.67,45.69,85700.0,40.3595,40.3595,40.2625,40.2801,85700.0
2014-12-09 12:25:00,45.68,45.79,45.66,45.71,177300.0,40.2713,40.3683,40.2537,40.2977,177300.0
2014-12-09 12:30:00,45.71,45.91,45.71,45.9,139600.0,40.2977,40.4741,40.2977,40.4652,139600.0
2014-12-09 12:35:00,45.9,46.01,45.89,45.97,141500.0,40.4652,40.5622,40.4564,40.527,141500.0
2014-12-09 12:40:00,45.98,46.0,45.91,45.94,122400.0,40.5358,40.5534,40.4741,40.5005,122400.0
2014-12-09 12:45:00,45.94,45.97,45.83,45.94,76700.0,40.5005,40.527,40.4035,40.5005,76700.0
2014-12-09 12:50:00,45.93,46.0,45.91,45.95,135000.0,40.4917,40.5534,40.4741,40.5093,135000.0
2014-12-09 12:55:00,45.95,46.01,45.93,45.99,130200.0,40.5093,40.5622,40.4917,40.5446,130200.0
2014-12-09 13:00:00,45.98,46.02,45.9,46.02,96000.0,40.5358,40.571,40.4652,40.571,96000.0
2014-12-09 13:05:00,46.03,46.09,45.98,46.09,108800.0,40.5798,40.6327,40.5358,40.6327,108800.0
2014-12-09 13:10:00,46.08,46.13,46.05,46.06,98400.0,40.6239,40.668,40.5975,40.6063,98400.0
2014-12-09 13:15:00,46.06,46.14,46.02,46.05,73100.0,40.6063,40.6768,40.571,40.5975,73100.0
2014-12-09 13:20:00,46.05,46.14,46.01,46.01,85400.0,40.5975,40.6768,40.5622,40.5622,85400.0
2014-12-09 13:25:00,46.01,46.01,45.93,45.97,88400.0,40.5622,40.5622,40.4917,40.527,88400.0
2014-12-09 13:30:00,45.97,46.05,45.93,46.05,49500.0,40.527,40.5975,40.4917,40.5975,49500.0
2014-12-09 13:35:00,46.04,46.12,45.99,46.09,72100.0,40.5887,40.6592,40.5446,40.6327,72100.0
2014-12-09 13:40:00,46.09,46.14,46.02,46.09,76100.0,40.6327,40.6768,40.571,40.6327,76100.0
2014-12-09 13:45:00,46.09,46.11,45.96,45.96,57800.0,40.6327,40.6504,40.5181,40.5181,57800.0
2014-12-09 13:50:00,45.96,45.96,45.87,45.92,133800.0,40.5181,40.5181,40.4388,40.4829,133800.0
2014-12-09 13:55:00,45.92,45.92,45.82,45.86,75400.0,40.4829,40.4829,40.3947,40.43,75400.0
2014-12-09 14:00:00,45.86,45.89,45.82,45.86,82500.0,40.43,40.4564,40.3947,40.43,82500.0
2014-12-09 14:05:00,45.86,45.93,45.85,45.92,70100.0,40.43,40.4917,40.4212,40.4829,70100.0
2014-12-09 14:10:00,45.92,45.97,45.9,45.93,105300.0,40.4829,40.527,40.4652,40.4917,105300.0
2014-12-09 14:15:00,45.93,45.95,45.85,45.9,122900.0,40.4917,40.5093,40.4212,40.4652,122900.0
2014-12-09 14:20:00,45.9,45.95,45.85,45.88,92000.0,40.4652,40.5093,40.4212,40.4476,92000.0
2014-12-09 14:25:00,45.88,45.95,45.86,45.94,71600.0,40.4476,40.5093,40.43,40.5005,71600.0
2014-12-09 14:30:00,45.94,45.98,45.91,45.91,90100.0,40.5005,40.5358,40.4741,40.4741,90100.0
2014-12-09 14:35:00,45.9,45.96,45.89,45.92,58700.0,40.4652,40.5181,40.4564,40.4829,58700.0
2014-12-09 14:40:00,45.91,45.92,45.83,45.89,48400.0,40.4741,40.4829,40.4035,40.4564,48400.0
2014-12-09 14:45:00,45.86,45.89,45.78,45.8,57900.0,40.43,40.4564,40.3595,40.3771,57900.0
2014-12-09 14:50:00,45.8,45.84,45.74,45.77,117300.0,40.3771,40.4123,40.3242,40.3506,117300.0
2014-12-09 14:55:00,45.76,45.76,45.68,45.68,76300.0,40.3418,40.3418,40.2713,40.2713,76300.0
2014-12-09 15:00:00,45.68,45.9,45.68,45.89,103300.0,40.2713,40.4652,40.2713,40.4564,103300.0
2014-12-09 15:05:00,45.9,46.0,45.87,45.94,116700.0,40.4652,40.5534,40.4388,40.5005,116700.0
2014-12-09 15:10:00,45.92,46.01,45.88,46.0,116600.0,40.4829,40.5622,40.4476,40.5534,116600.0
2014-12-09 15:15:00,46.0,46.1,46.0,46.08,98300.0,40.5534,40.6416,40.5534,40.6239,98300.0
2014-12-09 15:20:00,46.08,46.1,46.06,46.09,84800.0,40.6239,40.6416,40.6063,40.6327,84800.0
2014-12-09 15:25:00,46.1,46.12,46.04,46.05,208100.0,40.6416,40.6592,40.5887,40.5975,208100.0
2014-12-09 15:30:00,46.05,46.1,46.02,46.08,206200.0,40.5975,40.6416,40.571,40.6239,206200.0
2014-12-09 15:35:00,46.08,46.26,46.07,46.24,217500.0,40.6239,40.7826,40.6151,40.765,217500.0
2014-12-09 15:40:00,46.23,46.36,46.23,46.31,293800.0,40.7562,40.8708,40.7562,40.8267,293800.0
2014-12-09 15:45:00,46.32,46.32,46.21,46.25,227700.0,40.8355,40.8355,40.7385,40.7738,227700.0
2014-12-09 15:50:00,46.25,46.29,46.25,46.29,194000.0,40.7738,40.8091,40.7738,40.8091,194000.0
2014-12-09 15:55:00,46.29,46.36,46.28,46.32,467100.0,40.8091,40.8708,40.8002,40.8355,467100.0
2014-12-10 09:30:00,46.87,47.34,46.87,47.24,652400.0,41.3204,41.7347,41.3204,41.6466,652400.0
2014-12-10 09:35:00,47.27,47.29,46.8,47.08,293100.0,41.673,41.6907,41.2587,41.5055,293100.0
2014-12-10 09:40:00,47.08,47.2,46.86,46.89,216600.0,41.5055,41.6113,41.3116,41.338,216600.0
2014-12-10 09:45:00,46.87,46.95,46.76,46.79,301300.0,41.3204,41.3909,41.2234,41.2499,301300.0
2014-12-10 09:50:00,46.77,46.78,46.48,46.57,270400.0,41.2322,41.241,40.9766,41.0559,270400.0
2014-12-10 09:55:00,46.57,46.81,46.53,46.8,277700.0,41.0559,41.2675,41.0206,41.2587,277700.0
2014-12-10 10:00:00,46.81,46.91,46.65,46.66,226500.0,41.2675,41.3557,41.1264,41.1353,226500.0
2014-12-10 10:05:00,46.67,46.79,46.59,46.76,174700.0,41.1441,41.2499,41.0735,41.2234,174700.0
2014-12-10 10:10:00,46.76,46.87,46.71,46.76,122400.0,41.2234,41.3204,41.1793,41.2234,122400.0
2014-12-10 10:15:00,46.76,46.83,46.69,46.71,157500.0,41.2234,41.2851,41.1617,41.1793,157500.0
2014-12-10 10:20:00,46.71,46.73,46.47,46.55,142000.0,41.1793,41.197,40.9678,41.0383,142000.0
2014-12-10 10:25:00,46.55,46.56,46.42,46.53,208000.0,41.0383,41.0471,40.9237,41.0206,208000.0
2014-12-10 10:30:00,46.53,46.68,46.45,46.46,293500.0,41.0206,41.1529,40.9501,40.9589,293500.0
2014-12-10 10:35:00,46.45,46.49,46.34,46.35,223000.0,40.9501,40.9854,40.8531,40.862,223000.0
2014-12-10 10:40:00,46.35,46.44,46.34,46.42,158000.0,40.862,40.9413,40.8531,40.9237,158000.0
2014-12-10 10:45:00,46.43,46.62,46.43,46.47,221500.0,40.9325,41.1,40.9325,40.9678,221500.0
2014-12-10 10:50:00,46.47,46.77,46.46,46.75,192800.0,40.9678,41.2322,40.9589,41.2146,192800.0
2014-12-10 10:55:00,46.75,46.85,46.72,46.84,123400.0,41.2146,41.3028,41.1882,41.2939,123400.0
2014-12-10 11:00:00,46.83,46.83,46.66,46.73,93800.0,41.2851,41.2851,41.1353,41.197,93800.0
2014-12-10 11:05:00,46.72,46.76,46.67,46.7,74500.0,41.1882,41.2234,41.1441,41.1705,74500.0
2014-12-10 11:10:00,46.71,46.84,46.59,46.78,82900.0,41.1793,41.2939,41.0735,41.241,82900.0
2014-12-10 11:15:00,46.78,46.8,46.6,46.68,72500.0,41.241,41.2587,41.0824,41.1529,72500.0
2014-12-10 11:20:00,46.69,46.77,46.66,46.71,70000.0,41.1617,41.2322,41.1353,41.1793,70000.0
2014-12-10 11:25:00,46.71,46.78,46.65,46.73,95600.0,41.1793,41.241,41.1264,41.197,95600.0
2014-12-10 11:30:00,46.73,46.75,46.61,46.64,121900.0,41.197,41.2146,41.0912,41.1176,121900.0
2014-12-10 11:35:00,46.65,46.7,46.57,46.66,144000.0,41.1264,41.1705,41.0559,41.1353,144000.0
2014-12-10 11:40:00,46.66,46.74,46.63,46.68,259300.0,41.1353,41.2058,41.1088,41.1529,259300.0
2014-12-10 11:45:00,46.67,46.8,46.64,46.77,184200.0,41.1441,41.2587,41.1176,41.2322,184200.0
2014-12-10 11:50:00,46.76,46.91,46.76,46.84,172000.0,41.2234,41.3557,41.2234,41.2939,172000.0
2014-12-10 11:55:00,46.84,46.98,46.83,46.94,159700.0,41.2939,41.4174,41.2851,41.3821,159700.0
2014-12-10 12:00:00,46.93,46.94,46.82,46.87,155400.0,41.3733,41.3821,41.2763,41.3204,155400.0
2014-12-10 12:05:00,46.87,47.03,46.86,47.01,338000.0,41.3204,41.4614,41.3116,41.4438,338000.0
2014-12-10 12:10:00,47.03,47.05,46.89,46.89,125700.0,41.4614,41.4791,41.338,41.338,125700.0
2014-12-10 12:15:00,46.89,46.9,46.78,46.79,143400.0,41.338,41.3468,41.241,41.2499,143400.0
2014-12-10 12:20:00,46.79,46.87,46.78,46.87,114100.0,41.2499,41.3204,41.241,41.3204,114100.0
2014-12-10 12:25:00,46.86,46.93,46.79,46.84,110300.0,41.3116,41.3733,41.2499,41.2939,110300.0
2014-12-10 12:30:00,46.85,46.9,46.77,46.86,100500.0,41.3028,41.3468,41.2322,41.3116,100500.0
2014-12-10 12:35:00,46.86,46.9,46.78,46.81,71500.0,41.3116,41.3468,41.241,41.2675,71500.0
2014-12-10 12:40:00,46.81,46.88,46.8,46.87,39500.0,41.2675,41.3292,41.2587,41.3204,39500.0
2014-12-10 12:45:00,46.87,46.95,46.81,46.94,90700.0,41.3204,41.3909,41.2675,41.3821,90700.0
2014-12-10 12:50:00,46.94,46.96,46.87,46.88,84300.0,41.3821,41.3997,41.3204,41.3292,84300.0
2014-12-10 12:55:00,46.88,46.95,46.87,46.92,105900.0,41.3292,41.3909,41.3204,41.3645,105900.0
2014-12-10 13:00:00,46.92,47.02,46.88,46.96,94500.0,41.3645,41.4526,41.3292,41.3997,94500.0
2014-12-10 13:05:00,46.97,47.03,46.92,46.98,97600.0,41.4085,41.4614,41.3645,41.4174,97600.0
2014-12-10 13:10:00,46.98,47.18,46.97,47.16,164800.0,41.4174,41.5937,41.4085,41.5761,164800.0
2014-12-10 13:15:00,47.17,47.18,47.12,47.13,118000.0,41.5849,41.5937,41.5408,41.5496,118000.0
2014-12-10 13:20:00,47.13,47.22,47.11,47.21,88000.0,41.5496,41.6289,41.532,41.6201,88000.0
2014-12-10 13:25:00,47.2,47.3,47.17,47.3,202200.0,41.6113,41.6995,41.5849,41.6995,202200.0
2014-12-10 13:30:00,47.3,47.33,47.19,47.2,162700.0,41.6995,41.7259,41.6025,41.6113,162700.0
2014-12-10 13:35:00,47.2,47.22,47.04,47.08,185300.0,41.6113,41.6289,41.4703,41.5055,185300.0
2014-12-10 13:40:00,47.08,47.11,47.01,47.09,112800.0,41.5055,41.532,41.4438,41.5143,112800.0
2014-12-10 13:45:00,47.1,47.11,46.95,46.95,158500.0,41.5232,41.532,41.3909,41.3909,158500.0
2014-12-10 13:50:00,46.95,46.98,46.9,46.91,119100.0,41.3909,41.4174,41.3468,41.3557,119100.0
2014-12-10 13:55:00,46.9,46.93,46.85,46.87,152800.0,41.3468,41.3733,41.3028,41.3204,152800.0
2014-12-10 14:00:00,46.87,47.08,46.84,47.06,110200.0,41.3204,41.5055,41.2939,41.4879,110200.0
2014-12-10 14:05:00,47.05,47.08,46.94,46.99,78900.0,41.4791,41.5055,41.3821,41.4262,78900.0
2014-12-10 14:10:00,46.98,47.0,46.92,46.94,74900.0,41.4174,41.435,41.3645,41.3821,74900.0
2014-12-10 14:15:00,46.93,46.99,46.92,46.93,61700.0,41.3733,41.4262,41.3645,41.3733,61700.0
2014-12-10 14:20:00,46.92,46.93,46.84,46.85,152700.0,41.3645,41.3733,41.2939,41.3028,152700.0
2014-12-10 14:25:00,46.85,46.9,46.81,46.83,198000.0,41.3028,41.3468,41.2675,41.2851,198000.0
2014-12-10 14:30:00,46.82,46.83,46.75,46.82,264400.0,41.2763,41.2851,41.2146,41.2763,264400.0
2014-12-10 14:35:00,46.82,46.83,46.74,46.76,137100.0,41.2763,41.2851,41.2058,41.2234,137100.0
2014-12-10 14:40:00,46.76,46.79,46.65,46.69,249500.0,41.2234,41.2499,41.1264,41.1617,249500.0
2014-12-10 14:45:00,46.69,46.72,46.65,46.7,182800.0,41.1617,41.1882,41.1264,41.1705,182800.0
2014-12-10 14:50:00,46.71,46.79,46.68,46.71,114400.0,41.1793,41.2499,41.1529,41.1793,114400.0
2014-12-10 14:55:00,46.73,46.73,46.67,46.68,255500.0,41.197,41.197,41.1441,41.1529,255500.0
2014-12-10 15:00:00,46.67,46.74,46.5,46.56,307400.0,41.1441,41.2058,40.9942,41.0471,307400.0
2014-12-10 15:05:00,46.56,46.69,46.49,46.64,194400.0,41.0471,41.1617,40.9854,41.1176,194400.0
2014-12-10 15:10:00,46.64,46.69,46.62,46.65,93900.0,41.1176,41.1617,41.1,41.1264,93900.0
2014-12-10 15:15:00,46.64,46.84,46.58,46.81,173800.0,41.1176,41.2939,41.0647,41.2675,173800.0
2014-12-10 15:20:00,46.8,46.83,46.73,46.74,102700.0,41.2587,41.2851,41.197,41.2058,102700.0
2014-12-10 15:25:00,46.73,46.76,46.65,46.67,107800.0,41.197,41.2234,41.1264,41.1441,107800.0
2014-12-10 15:30:00,46.67,46.67,46.55,46.59,252700.0,41.1441,41.1441,41.0383,41.0735,252700.0
2014-12-10 15:35:00,46.61,46.61,46.39,46.44,355800.0,41.0912,41.0912,40.8972,40.9413,355800.0
2014-12-10 15:40:00,46.44,46.45,46.27,46.33,189600.0,40.9413,40.9501,40.7914,40.8443,189600.0
2014-12-10 15:45:00,46.33,46.34,46.13,46.2,408000.0,40.8443,40.8531,40.668,40.7297,408000.0
2014-12-10 15:50:00,46.19,46.26,46.13,46.22,330200.0,40.7209,40.7826,40.668,40.7474,330200.0
2014-12-10 15:55:00,46.22,46.29,46.07,46.19,774500.0,40.7474,40.8091,40.6151,40.7209,774500.0
2014-12-11 09:30:00,46.65,47.65,46.65,47.65,874100.0,41.1264,42.008,41.1264,42.008,874100.0
2014-12-11 09:35:00,47.65,47.88,47.37,47.87,465700.0,42.008,42.2108,41.7612,42.202,465700.0
2014-12-11 09:40:00,47.88,47.94,47.37,47.37,307900.0,42.2108,42.2637,41.7612,41.7612,307900.0
2014-12-11 09:45:00,47.37,47.75,47.37,47.64,326500.0,41.7612,42.0962,41.7612,41.9992,326500.0
2014-12-11 09:50:00,47.65,48.09,47.65,47.93,497700.0,42.008,42.3959,42.008,42.2549,497700.0
2014-12-11 09:55:00,47.94,48.35,47.92,48.32,547300.0,42.2637,42.6252,42.2461,42.5987,547300.0
2014-12-11 10:00:00,48.34,48.48,48.17,48.38,619600.0,42.6163,42.7398,42.4665,42.6516,619600.0
2014-12-11 10:05:00,48.39,48.42,48.09,48.13,316200.0,42.6604,42.6869,42.3959,42.4312,316200.0
2014-12-11 10:10:00,48.11,48.14,47.82,47.96,285100.0,42.4136,42.44,42.1579,42.2813,285100.0
2014-12-11 10:15:00,47.98,48.0,47.88,47.94,174600.0,42.299,42.3166,42.2108,42.2637,174600.0
2014-12-11 10:20:00,47.93,48.35,47.92,48.32,318800.0,42.2549,42.6252,42.2461,42.5987,318800.0
2014-12-11 10:25:00,48.33,48.4,48.17,48.3,207500.0,42.6075,42.6692,42.4665,42.5811,207500.0
2014-12-11 10:30:00,48.3,48.36,48.12,48.2,158400.0,42.5811,42.634,42.4224,42.4929,158400.0
2014-12-11 10:35:00,48.18,48.22,48.05,48.22,248300.0,42.4753,42.5105,42.3607,42.5105,248300.0
2014-12-11 10:40:00,48.23,48.24,48.1,48.17,382700.0,42.5194,42.5282,42.4048,42.4665,382700.0
2014-12-11 10:45:00,48.17,48.35,48.06,48.23,569600.0,42.4665,42.6252,42.3695,42.5194,569600.0
2014-12-11 10:50:00,48.23,48.24,48.13,48.23,92300.0,42.5194,42.5282,42.4312,42.5194,92300.0
2014-12-11 10:55:00,48.23,48.29,48.18,48.23,108400.0,42.5194,42.5723,42.4753,42.5194,108400.0
2014-12-11 11:00:00,48.23,48.28,48.16,48.25,106700.0,42.5194,42.5634,42.4576,42.537,106700.0
2014-12-11 11:05:00,48.25,48.27,48.17,48.22,112500.0,42.537,42.5546,42.4665,42.5105,112500.0
2014-12-11 11:10:00,48.22,48.32,48.18,48.23,116000.0,42.5105,42.5987,42.4753,42.5194,116000.0
2014-12-11 11:15:00,48.23,48.28,48.19,48.23,271000.0,42.5194,42.5634,42.4841,42.5194,271000.0
2014-12-11 11:20:00,48.23,48.39,48.21,48.37,156200.0,42.5194,42.6604,42.5017,42.6428,156200.0
2014-12-11 11:25:00,48.36,48.39,48.18,48.2,76500.0,42.634,42.6604,42.4753,42.4929,76500.0
2014-12-11 11:30:00,48.2,48.27,48.18,48.23,83300.0,42.4929,42.5546,42.4753,42.5194,83300.0
2014-12-11 11:35:00,48.24,48.36,48.22,48.36,105900.0,42.5282,42.634,42.5105,42.634,105900.0
2014-12-11 11:40:00,48.35,48.4,48.23,48.34,107000.0,42.6252,42.6692,42.5194,42.6163,107000.0
2014-12-11 11:45:00,48.35,48.55,48.31,48.5,215500.0,42.6252,42.8015,42.5899,42.7574,215500.0
2014-12-11 11:50:00,48.5,48.52,48.39,48.43,87700.0,42.7574,42.775,42.6604,42.6957,87700.0
2014-12-11 11:55:00,48.42,48.44,48.27,48.36,79100.0,42.6869,42.7045,42.5546,42.634,79100.0
2014-12-11 12:00:00,48.36,48.41,48.31,48.34,130000.0,42.634,42.678,42.5899,42.6163,130000.0
2014-12-11 12:05:00,48.35,48.43,48.32,48.39,158200.0,42.6252,42.6957,42.5987,42.6604,158200.0
2014-12-11 12:10:00,48.4,48.4,48.32,48.35,130800.0,42.6692,42.6692,42.5987,42.6252,130800.0
2014-12-11 12:15:00,48.35,48.4,48.33,48.37,127600.0,42.6252,42.6692,42.6075,42.6428,127600.0
2014-12-11 12:20:00,48.38,48.39,48.36,48.38,68200.0,42.6516,42.6604,42.634,42.6516,68200.0
2014-12-11 12:25:00,48.37,48.52,48.33,48.52,200300.0,42.6428,42.775,42.6075,42.775,200300.0
2014-12-11 12:30:00,48.52,48.54,48.34,48.35,121400.0,42.775,42.7927,42.6163,42.6252,121400.0
2014-12-11 12:35:00,48.35,48.43,48.32,48.34,149400.0,42.6252,42.6957,42.5987,42.6163,149400.0
2014-12-11 12:40:00,48.34,48.36,48.2,48.25,262100.0,42.6163,42.634,42.4929,42.537,262100.0
2014-12-11 12:45:00,48.25,48.39,48.21,48.3,134300.0,42.537,42.6604,42.5017,42.5811,134300.0
2014-12-11 12:50:00,48.31,48.35,48.3,48.34,95500.0,42.5899,42.6252,42.5811,42.6163,95500.0
2014-12-11 12:55:00,48.34,48.39,48.32,48.32,470700.0,42.6163,42.6604,42.5987,42.5987,470700.0
2014-12-11 13:00:00,48.33,48.35,48.25,48.28,354100.0,42.6075,42.6252,42.537,42.5634,354100.0
2014-12-11 13:05:00,48.29,48.36,48.27,48.28,75200.0,42.5723,42.634,42.5546,42.5634,75200.0
2014-12-11 13:10:00,48.28,48.31,48.26,48.28,161300.0,42.5634,42.5899,42.5458,42.5634,161300.0
2014-12-11 13:15:00,48.28,48.35,48.24,48.28,108000.0,42.5634,42.6252,42.5282,42.5634,108000.0
2014-12-11 13:20:00,48.27,48.38,48.25,48.28,105400.0,42.5546,42.6516,42.537,42.5634,105400.0
2014-12-11 13:25:00,48.28,48.34,48.25,48.26,95100.0,42.5634,42.6163,42.537,42.5458,95100.0
2014-12-11 13:30:00,48.26,48.42,48.26,48.41,84000.0,42.5458,42.6869,42.5458,42.678,84000.0
2014-12-11 13:35:00,48.41,48.48,48.4,48.43,168000.0,42.678,42.7398,42.6692,42.6957,168000.0
2014-12-11 13:40:00,48.43,48.45,48.4,48.4,111300.0,42.6957,42.7133,42.6692,42.6692,111300.0
2014-12-11 13:45:00,48.4,48.55,48.4,48.55,99600.0,42.6692,42.8015,42.6692,42.8015,99600.0
2014-12-11 13:50:00,48.55,48.55,48.42,48.46,98100.0,42.8015,42.8015,42.6869,42.7221,98100.0
2014-12-11 13:55:00,48.46,48.47,48.32,48.38,238000.0,42.7221,42.7309,42.5987,42.6516,238000.0
2014-12-11 14:00:00,48.37,48.4,48.34,48.38,253000.0,42.6428,42.6692,42.6163,42.6516,253000.0
2014-12-11 14:05:00,48.38,48.41,48.35,48.39,204200.0,42.6516,42.678,42.6252,42.6604,204200.0
2014-12-11 14:10:00,48.39,48.4,48.36,48.38,195100.0,42.6604,42.6692,42.634,42.6516,195100.0
2014-12-11 14:15:00,48.38,48.4,48.33,48.38,118100.0,42.6516,42.6692,42.6075,42.6516,118100.0
2014-12-11 14:20:00,48.37,48.39,48.27,48.31,165100.0,42.6428,42.6604,42.5546,42.5899,165100.0
2014-12-11 14:25:00,48.3,48.36,48.28,48.32,193100.0,42.5811,42.634,42.5634,42.5987,193100.0
2014-12-11 14:30:00,48.32,48.36,48.23,48.3,213300.0,42.5987,42.634,42.5194,42.5811,213300.0
2014-12-11 14:35:00,48.3,48.42,48.29,48.38,145500.0,42.5811,42.6869,42.5723,42.6516,145500.0
2014-12-11 14:40:00,48.38,48.51,48.38,48.47,182700.0,42.6516,42.7662,42.6516,42.7309,182700.0
2014-12-11 14:45:00,48.47,48.51,48.29,48.3,192000.0,42.7309,42.7662,42.5723,42.5811,192000.0
2014-12-11 14:50:00,48.29,48.38,48.28,48.33,153500.0,42.5723,42.6516,42.5634,42.6075,153500.0
2014-12-11 14:55:00,48.31,48.36,48.26,48.31,182500.0,42.5899,42.634,42.5458,42.5899,182500.0
2014-12-11 15:00:00,48.3,48.42,48.27,48.41,129800.0,42.5811,42.6869,42.5546,42.678,129800.0
2014-12-11 15:05:00,48.4,48.49,48.38,48.39,303000.0,42.6692,42.7486,42.6516,42.6604,303000.0
2014-12-11 15:10:00,48.38,48.48,48.37,48.42,232000.0,42.6516,42.7398,42.6428,42.6869,232000.0
2014-12-11 15:15:00,48.42,48.42,48.37,48.4,207200.0,42.6869,42.6869,42.6428,42.6692,207200.0
2014-12-11 15:20:00,48.39,48.44,48.35,48.43,167300.0,42.6604,42.7045,42.6252,42.6957,167300.0
2014-12-11 15:25:00,48.42,48.43,48.32,48.35,298300.0,42.6869,42.6957,42.5987,42.6252,298300.0
2014-12-11 15:30:00,48.35,48.4,48.27,48.33,211200.0,42.6252,42.6692,42.5546,42.6075,211200.0
2014-12-11 15:35:00,48.32,48.39,48.31,48.38,261500.0,42.5987,42.6604,42.5899,42.6516,261500.0
2014-12-11 15:40:00,48.38,48.45,48.34,48.36,400600.0,42.6516,42.7133,42.6163,42.634,400600.0
2014-12-11 15:45:00,48.36,48.39,48.35,48.36,614200.0,42.634,42.6604,42.6252,42.634,614200.0
2014-12-11 15:50:00,48.35,48.37,48.28,48.33,1033500.0,42.6252,42.6428,42.5634,42.6075,1033500.0
2014-12-11 15:55:00,48.33,48.4,48.31,48.33,574900.0,42.6075,42.6692,42.5899,42.6075,574900.0
2014-12-12 09:30:00,49.62,49.62,48.94,49.14,626800.0,43.7448,43.7448,43.1453,43.3216,626800.0
2014-12-12 09:35:00,49.18,49.39,48.9,49.13,336500.0,43.3569,43.542,43.11,43.3128,336500.0
2014-12-12 09:40:00,49.14,49.16,48.91,48.98,266700.0,43.3216,43.3392,43.1188,43.1806,266700.0
2014-12-12 09:45:00,48.97,49.17,48.97,49.07,208800.0,43.1717,43.3481,43.1717,43.2599,208800.0
2014-12-12 09:50:00,49.08,49.15,48.41,48.5,521000.0,43.2687,43.3304,42.678,42.7574,521000.0
2014-12-12 09:55:00,48.5,48.88,48.5,48.65,291600.0,42.7574,43.0924,42.7574,42.8896,291600.0
2014-12-12 10:00:00,48.66,48.79,48.48,48.59,334200.0,42.8984,43.0131,42.7398,42.8367,334200.0
2014-12-12 10:05:00,48.58,48.92,48.54,48.89,197000.0,42.8279,43.1277,42.7927,43.1012,197000.0
2014-12-12 10:10:00,48.91,48.95,48.61,48.72,210600.0,43.1188,43.1541,42.8544,42.9513,210600.0
2014-12-12 10:15:00,48.73,48.75,48.51,48.54,218600.0,42.9602,42.9778,42.7662,42.7927,218600.0
2014-12-12 10:20:00,48.54,48.75,48.46,48.69,295600.0,42.7927,42.9778,42.7221,42.9249,295600.0
2014-12-12 10:25:00,48.7,48.93,48.65,48.82,375500.0,42.9337,43.1365,42.8896,43.0395,375500.0
2014-12-12 10:30:00,48.81,48.81,48.52,48.56,175100.0,43.0307,43.0307,42.775,42.8103,175100.0
2014-12-12 10:35:00,48.56,48.59,48.46,48.48,291600.0,42.8103,42.8367,42.7221,42.7398,291600.0
2014-12-12 10:40:00,48.48,48.5,48.35,48.38,268000.0,42.7398,42.7574,42.6252,42.6516,268000.0
2014-12-12 10:45:00,48.37,48.37,48.2,48.24,313200.0,42.6428,42.6428,42.4929,42.5282,313200.0
2014-12-12 10:50:00,48.24,48.39,48.21,48.36,240400.0,42.5282,42.6604,42.5017,42.634,240400.0
2014-12-12 10:55:00,48.37,48.41,48.24,48.32,177300.0,42.6428,42.678,42.5282,42.5987,177300.0
2014-12-12 11:00:00,48.34,48.48,48.3,48.41,166400.0,42.6163,42.7398,42.5811,42.678,166400.0
2014-12-12 11:05:00,48.4,48.63,48.4,48.59,209100.0,42.6692,42.872,42.6692,42.8367,209100.0
2014-12-12 11:10:00,48.59,48.66,48.45,48.63,172600.0,42.8367,42.8984,42.7133,42.872,172600.0
2014-12-12 11:15:00,48.61,48.62,48.37,48.41,197900.0,42.8544,42.8632,42.6428,42.678,197900.0
2014-12-12 11:20:00,48.4,48.45,48.33,48.33,134000.0,42.6692,42.7133,42.6075,42.6075,134000.0
2014-12-12 11:25:00,48.32,48.35,48.05,48.06,318400.0,42.5987,42.6252,42.3607,42.3695,318400.0
2014-12-12 11:30:00,48.07,48.2,48.02,48.07,179600.0,42.3783,42.4929,42.3342,42.3783,179600.0
2014-12-12 11:35:00,48.09,48.15,48.04,48.11,140800.0,42.3959,42.4488,42.3519,42.4136,140800.0
2014-12-12 11:40:00,48.13,48.18,48.02,48.15,186500.0,42.4312,42.4753,42.3342,42.4488,186500.0
2014-12-12 11:45:00,48.14,48.25,48.11,48.11,177200.0,42.44,42.537,42.4136,42.4136,177200.0
2014-12-12 11:50:00,48.11,48.16,48.0,48.06,187800.0,42.4136,42.4576,42.3166,42.3695,187800.0
2014-12-12 11:55:00,48.06,48.12,47.8,47.88,196800.0,42.3695,42.4224,42.1403,42.2108,196800.0
2014-12-12 12:00:00,47.88,48.01,47.85,47.98,143600.0,42.2108,42.3254,42.1844,42.299,143600.0
2014-12-12 12:05:00,47.99,48.03,47.91,47.94,114500.0,42.3078,42.343,42.2372,42.2637,114500.0
2014-12-12 12:10:00,47.95,47.97,47.8,47.93,121200.0,42.2725,42.2901,42.1403,42.2549,121200.0
2014-12-12 12:15:00,47.93,47.98,47.88,47.92,73800.0,42.2549,42.299,42.2108,42.2461,73800.0
2014-12-12 12:20:00,47.93,48.01,47.83,47.99,121200.0,42.2549,42.3254,42.1667,42.3078,121200.0
2014-12-12 12:25:00,47.99,48.08,47.95,47.99,232000.0,42.3078,42.3871,42.2725,42.3078,232000.0
2014-12-12 12:30:00,48.0,48.09,47.92,47.96,224300.0,42.3166,42.3959,42.2461,42.2813,224300.0
2014-12-12 12:35:00,47.96,48.01,47.9,47.98,110000.0,42.2813,42.3254,42.2284,42.299,110000.0
2014-12-12 12:40:00,47.98,47.99,47.84,47.9,91400.0,42.299,42.3078,42.1755,42.2284,91400.0
2014-12-12 12:45:00,47.9,48.15,47.89,48.15,163800.0,42.2284,42.4488,42.2196,42.4488,163800.0
2014-12-12 12:50:00,48.15,48.18,48.03,48.12,108900.0,42.4488,42.4753,42.343,42.4224,108900.0
2014-12-12 12:55:00,48.11,48.12,48.05,48.07,45900.0,42.4136,42.4224,42.3607,42.3783,45900.0
2014-12-12 13:00:00,48.07,48.08,47.89,47.91,72700.0,42.3783,42.3871,42.2196,42.2372,72700.0
2014-12-12 13:05:00,47.91,48.08,47.91,48.08,41300.0,42.2372,42.3871,42.2372,42.3871,41300.0
2014-12-12 13:10:00,48.08,48.1,47.96,48.08,43400.0,42.3871,42.4048,42.2813,42.3871,43400.0
2014-12-12 13:15:00,48.09,48.27,48.09,48.23,113600.0,42.3959,42.5546,42.3959,42.5194,113600.0
2014-12-12 13:20:00,48.23,48.31,48.23,48.27,63800.0,42.5194,42.5899,42.5194,42.5546,63800.0
2014-12-12 13:25:00,48.27,48.3,48.19,48.28,45500.0,42.5546,42.5811,42.4841,42.5634,45500.0
2014-12-12 13:30:00,48.29,48.31,48.21,48.23,66800.0,42.5723,42.5899,42.5017,42.5194,66800.0
2014-12-12 13:35:00,48.23,48.23,48.1,48.15,99000.0,42.5194,42.5194,42.4048,42.4488,99000.0
2014-12-12 13:40:00,48.15,48.19,47.98,48.04,113800.0,42.4488,42.4841,42.299,42.3519,113800.0
2014-12-12 13:45:00,48.03,48.2,48.0,48.18,68800.0,42.343,42.4929,42.3166,42.4753,68800.0
2014-12-12 13:50:00,48.18,48.22,48.13,48.19,96200.0,42.4753,42.5105,42.4312,42.4841,96200.0
2014-12-12 13:55:00,48.19,48.24,48.18,48.19,64400.0,42.4841,42.5282,42.4753,42.4841,64400.0
2014-12-12 14:00:00,48.19,48.19,48.11,48.16,57900.0,42.4841,42.4841,42.4136,42.4576,57900.0
2014-12-12 14:05:00,48.15,48.24,48.13,48.22,79700.0,42.4488,42.5282,42.4312,42.5105,79700.0
2014-12-12 14:10:00,48.22,48.23,48.15,48.21,62600.0,42.5105,42.5194,42.4488,42.5017,62600.0
2014-12-12 14:15:00,48.2,48.2,48.11,48.13,78100.0,42.4929,42.4929,42.4136,42.4312,78100.0
2014-12-12 14:20:00,48.13,48.19,48.08,48.09,76500.0,42.4312,42.4841,42.3871,42.3959,76500.0
2014-12-12 14:25:00,48.08,48.12,48.07,48.09,57200.0,42.3871,42.4224,42.3783,42.3959,57200.0
2014-12-12 14:30:00,48.08,48.17,48.05,48.17,62900.0,42.3871,42.4665,42.3607,42.4665,62900.0
2014-12-12 14:35:00,48.17,48.17,48.02,48.1,114300.0,42.4665,42.4665,42.3342,42.4048,114300.0
2014-12-12 14:40:00,48.1,48.13,48.06,48.12,43400.0,42.4048,42.4312,42.3695,42.4224,43400.0
2014-12-12 14:45:00,48.11,48.17,48.08,48.12,89500.0,42.4136,42.4665,42.3871,42.4224,89500.0
2014-12-12 14:50:00,48.12,48.16,48.07,48.16,62200.0,42.4224,42.4576,42.3783,42.4576,62200.0
2014-12-12 14:55:00,48.16,48.22,48.1,48.21,121200.0,42.4576,42.5105,42.4048,42.5017,121200.0
2014-12-12 15:00:00,48.2,48.28,48.19,48.22,123300.0,42.4929,42.5634,42.4841,42.5105,123300.0
2014-12-12 15:05:00,48.23,48.23,48.16,48.2,112600.0,42.5194,42.5194,42.4576,42.4929,112600.0
2014-12-12 15:10:00,48.2,48.21,48.13,48.15,178400.0,42.4929,42.5017,42.4312,42.4488,178400.0
2014-12-12 15:15:00,48.15,48.15,48.01,48.05,195300.0,42.4488,42.4488,42.3254,42.3607,195300.0
2014-12-12 15:20:00,48.05,48.08,47.97,48.0,142200.0,42.3607,42.3871,42.2901,42.3166,142200.0
2014-12-12 15:25:00,48.0,48.01,47.92,47.98,113600.0,42.3166,42.3254,42.2461,42.299,113600.0
2014-12-12 15:30:00,47.98,47.99,47.85,47.85,157000.0,42.299,42.3078,42.1844,42.1844,157000.0
2014-12-12 15:35:00,47.85,47.87,47.69,47.72,204600.0,42.1844,42.202,42.0433,42.0697,204600.0
2014-12-12 15:40:00,47.72,47.84,47.7,47.8,211500.0,42.0697,42.1755,42.0521,42.1403,211500.0
2014-12-12 15:45:00,47.8,47.8,47.65,47.79,243900.0,42.1403,42.1403,42.008,42.1315,243900.0
2014-12-12 15:50:00,47.79,47.8,47.7,47.78,314300.0,42.1315,42.1403,42.0521,42.1226,314300.0
2014-12-12 15:55:00,47.78,47.87,47.67,47.7,469200.0,42.1226,42.202,42.0257,42.0521,469200.0
2014-12-15 09:30:00,47.73,47.84,47.25,47.43,480900.0,42.0786,42.1755,41.6554,41.8141,480900.0
2014-12-15 09:35:00,47.43,47.7,47.38,47.55,253300.0,41.8141,42.0521,41.77,41.9199,253300.0
2014-12-15 09:40:00,47.56,47.91,47.53,47.8,353400.0,41.9287,42.2372,41.9022,42.1403,353400.0
2014-12-15 09:45:00,47.8,48.04,47.76,47.98,183600.0,42.1403,42.3519,42.105,42.299,183600.0
2014-12-15 09:50:00,47.98,48.11,47.93,47.94,121200.0,42.299,42.4136,42.2549,42.2637,121200.0
2014-12-15 09:55:00,47.93,48.14,47.88,47.89,284000.0,42.2549,42.44,42.2108,42.2196,284000.0
2014-12-15 10:00:00,47.87,47.88,47.76,47.78,141000.0,42.202,42.2108,42.105,42.1226,141000.0
2014-12-15 10:05:00,47.77,47.93,47.73,47.86,263000.0,42.1138,42.2549,42.0786,42.1932,263000.0
2014-12-15 10:10:00,47.86,48.01,47.72,47.98,194800.0,42.1932,42.3254,42.0697,42.299,194800.0
2014-12-15 10:15:00,47.97,48.07,47.82,47.83,106400.0,42.2901,42.3783,42.1579,42.1667,106400.0
2014-12-15 10:20:00,47.83,47.83,47.69,47.79,123100.0,42.1667,42.1667,42.0433,42.1315,123100.0
2014-12-15 10:25:00,47.78,47.84,47.59,47.59,311300.0,42.1226,42.1755,41.9551,41.9551,311300.0
2014-12-15 10:30:00,47.59,47.6,47.37,47.4,129600.0,41.9551,41.964,41.7612,41.7876,129600.0
2014-12-15 10:35:00,47.4,47.46,47.16,47.18,157700.0,41.7876,41.8405,41.5761,41.5937,157700.0
2014-12-15 10:40:00,47.18,47.31,46.97,46.98,357200.0,41.5937,41.7083,41.4085,41.4174,357200.0
2014-12-15 10:45:00,46.97,47.29,46.96,47.27,121500.0,41.4085,41.6907,41.3997,41.673,121500.0
2014-12-15 10:50:00,47.28,47.68,47.28,47.65,198700.0,41.6818,42.0345,41.6818,42.008,198700.0
2014-12-15 10:55:00,47.64,47.69,47.55,47.61,194600.0,41.9992,42.0433,41.9199,41.9728,194600.0
2014-12-15 11:00:00,47.61,47.65,47.51,47.58,94700.0,41.9728,42.008,41.8846,41.9463,94700.0
2014-12-15 11:05:00,47.58,47.67,47.45,47.64,106000.0,41.9463,42.0257,41.8317,41.9992,106000.0
2014-12-15 11:10:00,47.63,47.67,47.49,47.51,63400.0,41.9904,42.0257,41.867,41.8846,63400.0
2014-12-15 11:15:00,47.5,47.52,47.31,47.34,119500.0,41.8758,41.8934,41.7083,41.7347,119500.0
2014-12-15 11:20:00,47.34,47.38,47.16,47.18,171100.0,41.7347,41.77,41.5761,41.5937,171100.0
2014-12-15 11:25:00,47.2,47.24,47.07,47.17,139800.0,41.6113,41.6466,41.4967,41.5849,139800.0
2014-12-15 11:30:00,47.15,47.19,47.02,47.03,112800.0,41.5672,41.6025,41.4526,41.4614,112800.0
2014-12-15 11:35:00,47.04,47.05,46.76,46.77,152100.0,41.4703,41.4791,41.2234,41.2322,152100.0
2014-12-15 11:40:00,46.78,46.97,46.71,46.8,119900.0,41.241,41.4085,41.1793,41.2587,119900.0
2014-12-15 11:45:00,46.8,47.08,46.77,46.92,94200.0,41.2587,41.5055,41.2322,41.3645,94200.0
2014-12-15 11:50:00,46.9,46.99,46.76,46.77,54900.0,41.3468,41.4262,41.2234,41.2322,54900.0
2014-12-15 11:55:00,46.77,46.95,46.76,46.82,96100.0,41.2322,41.3909,41.2234,41.2763,96100.0
2014-12-15 12:00:00,46.83,46.97,46.82,46.94,65800.0,41.2851,41.4085,41.2763,41.3821,65800.0
2014-12-15 12:05:00,46.94,47.24,46.91,47.19,125100.0,41.3821,41.6466,41.3557,41.6025,125100.0
2014-12-15 12:10:00,47.18,47.36,47.15,47.33,93600.0,41.5937,41.7524,41.5672,41.7259,93600.0
2014-12-15 12:15:00,47.33,47.33,47.15,47.18,80200.0,41.7259,41.7259,41.5672,41.5937,80200.0
2014-12-15 12:20:00,47.19,47.4,47.16,47.35,73900.0,41.6025,41.7876,41.5761,41.7436,73900.0
2014-12-15 12:25:00,47.36,47.58,47.36,47.46,81800.0,41.7524,41.9463,41.7524,41.8405,81800.0
2014-12-15 12:30:00,47.46,47.52,47.31,47.43,55200.0,41.8405,41.8934,41.7083,41.8141,55200.0
2014-12-15 12:35:00,47.42,47.51,47.34,47.47,106100.0,41.8053,41.8846,41.7347,41.8493,106100.0
2014-12-15 12:40:00,47.47,47.54,47.37,47.42,77100.0,41.8493,41.9111,41.7612,41.8053,77100.0
2014-12-15 12:45:00,47.46,47.53,47.42,47.52,68800.0,41.8405,41.9022,41.8053,41.8934,68800.0
2014-12-15 12:50:00,47.52,47.64,47.47,47.61,123200.0,41.8934,41.9992,41.8493,41.9728,123200.0
2014-12-15 12:55:00,47.61,47.65,47.53,47.58,97000.0,41.9728,42.008,41.9022,41.9463,97000.0
2014-12-15 13:00:00,47.57,47.74,47.54,47.67,103900.0,41.9375,42.0874,41.9111,42.0257,103900.0
2014-12-15 13:05:00,47.67,47.7,47.55,47.59,46100.0,42.0257,42.0521,41.9199,41.9551,46100.0
2014-12-15 13:10:00,47.58,47.64,47.42,47.43,69000.0,41.9463,41.9992,41.8053,41.8141,69000.0
2014-12-15 13:15:00,47.46,47.51,47.4,47.47,36700.0,41.8405,41.8846,41.7876,41.8493,36700.0
2014-12-15 13:20:00,47.46,47.59,47.43,47.56,45200.0,41.8405,41.9551,41.8141,41.9287,45200.0
2014-12-15 13:25:00,47.57,47.58,47.41,47.41,33000.0,41.9375,41.9463,41.7965,41.7965,33000.0
2014-12-15 13:30:00,47.4,47.52,47.38,47.5,56600.0,41.7876,41.8934,41.77,41.8758,56600.0
2014-12-15 13:35:00,47.5,47.6,47.48,47.55,47900.0,41.8758,41.964,41.8582,41.9199,47900.0
2014-12-15 13:40:00,47.54,47.63,47.5,47.57,51100.0,41.9111,41.9904,41.8758,41.9375,51100.0
2014-12-15 13:45:00,47.56,47.57,47.42,47.47,52400.0,41.9287,41.9375,41.8053,41.8493,52400.0
2014-12-15 13:50:00,47.48,47.55,47.43,47.48,43600.0,41.8582,41.9199,41.8141,41.8582,43600.0
2014-12-15 13:55:00,47.48,47.6,47.47,47.55,50500.0,41.8582,41.964,41.8493,41.9199,50500.0
2014-12-15 14:00:00,47.55,47.63,47.54,47.58,41800.0,41.9199,41.9904,41.9111,41.9463,41800.0
2014-12-15 14:05:00,47.6,47.67,47.54,47.64,35800.0,41.964,42.0257,41.9111,41.9992,35800.0
2014-12-15 14:10:00,47.65,47.69,47.61,47.67,66900.0,42.008,42.0433,41.9728,42.0257,66900.0
2014-12-15 14:15:00,47.67,47.76,47.64,47.73,79600.0,42.0257,42.105,41.9992,42.0786,79600.0
2014-12-15 14:20:00,47.74,47.92,47.69,47.9,137100.0,42.0874,42.2461,42.0433,42.2284,137100.0
2014-12-15 14:25:00,47.92,48.04,47.9,48.02,157600.0,42.2461,42.3519,42.2284,42.3342,157600.0
2014-12-15 14:30:00,48.04,48.05,47.9,48.01,119200.0,42.3519,42.3607,42.2284,42.3254,119200.0
2014-12-15 14:35:00,48.02,48.27,47.99,48.15,146200.0,42.3342,42.5546,42.3078,42.4488,146200.0
2014-12-15 14:40:00,48.15,48.22,48.01,48.03,75900.0,42.4488,42.5105,42.3254,42.343,75900.0
2014-12-15 14:45:00,48.02,48.12,47.97,48.08,74000.0,42.3342,42.4224,42.2901,42.3871,74000.0
2014-12-15 14:50:00,48.08,48.1,47.98,48.05,83800.0,42.3871,42.4048,42.299,42.3607,83800.0
2014-12-15 14:55:00,48.04,48.17,48.02,48.02,91400.0,42.3519,42.4665,42.3342,42.3342,91400.0
2014-12-15 15:00:00,48.02,48.19,48.01,48.11,145400.0,42.3342,42.4841,42.3254,42.4136,145400.0
2014-12-15 15:05:00,48.1,48.21,48.09,48.16,123900.0,42.4048,42.5017,42.3959,42.4576,123900.0
2014-12-15 15:10:00,48.17,48.22,48.08,48.13,122500.0,42.4665,42.5105,42.3871,42.4312,122500.0
2014-12-15 15:15:00,48.11,48.17,48.04,48.13,88700.0,42.4136,42.4665,42.3519,42.4312,88700.0
2014-12-15 15:20:00,48.13,48.19,48.04,48.13,126400.0,42.4312,42.4841,42.3519,42.4312,126400.0
2014-12-15 15:25:00,48.13,48.21,48.02,48.02,106600.0,42.4312,42.5017,42.3342,42.3342,106600.0
2014-12-15 15:30:00,48.02,48.03,47.82,47.82,294700.0,42.3342,42.343,42.1579,42.1579,294700.0
2014-12-15 15:35:00,47.84,48.0,47.79,47.94,314400.0,42.1755,42.3166,42.1315,42.2637,314400.0
2014-12-15 15:40:00,47.95,47.97,47.82,47.88,124700.0,42.2725,42.2901,42.1579,42.2108,124700.0
2014-12-15 15:45:00,47.89,47.95,47.82,47.9,193400.0,42.2196,42.2725,42.1579,42.2284,193400.0
2014-12-15 15:50:00,47.89,47.95,47.86,47.89,124200.0,42.2196,42.2725,42.1932,42.2196,124200.0
2014-12-15 15:55:00,47.89,47.92,47.77,47.77,379600.0,42.2196,42.2461,42.1138,42.1138,379600.0
2014-12-16 09:30:00,47.9,48.0,47.31,47.5,425300.0,42.2284,42.3166,41.7083,41.8758,425300.0
2014-12-16 09:35:00,47.5,47.54,46.35,46.75,690800.0,41.8758,41.9111,40.862,41.2146,690800.0
2014-12-16 09:40:00,46.71,46.85,46.5,46.64,423700.0,41.1793,41.3028,40.9942,41.1176,423700.0
2014-12-16 09:45:00,46.64,46.99,46.58,46.93,401400.0,41.1176,41.4262,41.0647,41.3733,401400.0
2014-12-16 09:50:00,46.9,46.92,46.65,46.75,266400.0,41.3468,41.3645,41.1264,41.2146,266400.0
2014-12-16 09:55:00,46.74,46.75,46.6,46.64,218600.0,41.2058,41.2146,41.0824,41.1176,218600.0
2014-12-16 10:00:00,46.65,46.79,46.64,46.67,242900.0,41.1264,41.2499,41.1176,41.1441,242900.0
2014-12-16 10:05:00,46.68,46.76,46.41,46.62,332000.0,41.1529,41.2234,40.9149,41.1,332000.0
2014-12-16 10:10:00,46.64,46.65,46.35,46.41,536600.0,41.1176,41.1264,40.862,40.9149,536600.0
2014-12-16 10:15:00,46.42,46.9,46.4,46.86,513000.0,40.9237,41.3468,40.906,41.3116,513000.0
2014-12-16 10:20:00,46.86,46.98,46.8,46.94,209200.0,41.3116,41.4174,41.2587,41.3821,209200.0
2014-12-16 10:25:00,46.95,46.98,46.83,46.93,111800.0,41.3909,41.4174,41.2851,41.3733,111800.0
2014-12-16 10:30:00,46.92,46.94,46.77,46.77,128500.0,41.3645,41.3821,41.2322,41.2322,128500.0
2014-12-16 10:35:00,46.77,46.93,46.75,46.87,131900.0,41.2322,41.3733,41.2146,41.3204,131900.0
2014-12-16 10:40:00,46.88,46.88,46.7,46.77,106100.0,41.3292,41.3292,41.1705,41.2322,106100.0
2014-12-16 10:45:00,46.76,46.81,46.56,46.57,226300.0,41.2234,41.2675,41.0471,41.0559,226300.0
2014-12-16 10:50:00,46.56,46.77,46.51,46.74,192900.0,41.0471,41.2322,41.003,41.2058,192900.0
2014-12-16 10:55:00,46.75,46.97,46.74,46.91,104700.0,41.2146,41.4085,41.2058,41.3557,104700.0
2014-12-16 11:00:00,46.9,46.9,46.64,46.69,190100.0,41.3468,41.3468,41.1176,41.1617,190100.0
2014-12-16 11:05:00,46.68,46.69,46.45,46.45,149800.0,41.1529,41.1617,40.9501,40.9501,149800.0
2014-12-16 11:10:00,46.47,46.53,46.36,46.5,328300.0,40.9678,41.0206,40.8708,40.9942,328300.0
2014-12-16 11:15:00,46.49,46.5,46.38,46.48,229800.0,40.9854,40.9942,40.8884,40.9766,229800.0
2014-12-16 11:20:00,46.48,46.48,46.22,46.34,192200.0,40.9766,40.9766,40.7474,40.8531,192200.0
2014-12-16 11:25:00,46.35,46.53,46.28,46.37,235800.0,40.862,41.0206,40.8002,40.8796,235800.0
2014-12-16 11:30:00,46.38,46.44,46.24,46.24,215300.0,40.8884,40.9413,40.765,40.765,215300.0
2014-12-16 11:35:00,46.25,46.28,46.17,46.22,149400.0,40.7738,40.8002,40.7033,40.7474,149400.0
2014-12-16 11:40:00,46.23,46.32,46.17,46.3,125400.0,40.7562,40.8355,40.7033,40.8179,125400.0
2014-12-16 11:45:00,46.3,46.49,46.29,46.44,193300.0,40.8179,40.9854,40.8091,40.9413,193300.0
2014-12-16 11:50:00,46.43,46.52,46.4,46.42,166900.0,40.9325,41.0118,40.906,40.9237,166900.0
2014-12-16 11:55:00,46.43,46.47,46.34,46.4,99400.0,40.9325,40.9678,40.8531,40.906,99400.0
2014-12-16 12:00:00,46.4,46.49,46.39,46.49,125700.0,40.906,40.9854,40.8972,40.9854,125700.0
2014-12-16 12:05:00,46.49,46.5,46.36,46.43,50600.0,40.9854,40.9942,40.8708,40.9325,50600.0
2014-12-16 12:10:00,46.43,46.45,46.19,46.19,114500.0,40.9325,40.9501,40.7209,40.7209,114500.0
2014-12-16 12:15:00,46.19,46.27,46.14,46.15,177000.0,40.7209,40.7914,40.6768,40.6856,177000.0
2014-12-16 12:20:00,46.15,46.16,46.08,46.1,109300.0,40.6856,40.6945,40.6239,40.6416,109300.0
2014-12-16 12:25:00,46.09,46.17,45.82,45.98,373800.0,40.6327,40.7033,40.3947,40.5358,373800.0
2014-12-16 12:30:00,45.98,46.12,45.98,46.09,146200.0,40.5358,40.6592,40.5358,40.6327,146200.0
2014-12-16 12:35:00,46.09,46.22,46.07,46.1,95600.0,40.6327,40.7474,40.6151,40.6416,95600.0
2014-12-16 12:40:00,46.11,46.15,46.0,46.0,81500.0,40.6504,40.6856,40.5534,40.5534,81500.0
2014-12-16 12:45:00,46.01,46.01,45.81,45.84,193400.0,40.5622,40.5622,40.3859,40.4123,193400.0
2014-12-16 12:50:00,45.84,45.9,45.73,45.78,148200.0,40.4123,40.4652,40.3154,40.3595,148200.0
2014-12-16 12:55:00,45.78,45.8,45.63,45.64,168300.0,40.3595,40.3771,40.2272,40.236,168300.0
2014-12-16 13:00:00,45.64,45.84,45.63,45.81,183700.0,40.236,40.4123,40.2272,40.3859,183700.0
2014-12-16 13:05:00,45.83,45.88,45.73,45.75,135500.0,40.4035,40.4476,40.3154,40.333,135500.0
2014-12-16 13:10:00,45.75,45.76,45.52,45.62,159700.0,40.333,40.3418,40.1302,40.2184,159700.0
2014-12-16 13:15:00,45.62,45.7,45.49,45.57,192100.0,40.2184,40.2889,40.1038,40.1743,192100.0
2014-12-16 13:20:00,45.58,45.67,45.55,45.59,199300.0,40.1831,40.2625,40.1567,40.1919,199300.0
2014-12-16 13:25:00,45.58,45.77,45.5,45.75,178800.0,40.1831,40.3506,40.1126,40.333,178800.0
2014-12-16 13:30:00,45.74,46.0,45.68,45.99,179000.0,40.3242,40.5534,40.2713,40.5446,179000.0
2014-12-16 13:35:00,45.99,46.09,45.93,46.08,161900.0,40.5446,40.6327,40.4917,40.6239,161900.0
2014-12-16 13:40:00,46.08,46.18,46.07,46.16,155100.0,40.6239,40.7121,40.6151,40.6945,155100.0
2014-12-16 13:45:00,46.16,46.2,46.11,46.13,139700.0,40.6945,40.7297,40.6504,40.668,139700.0
2014-12-16 13:50:00,46.13,46.26,46.13,46.19,188600.0,40.668,40.7826,40.668,40.7209,188600.0
2014-12-16 13:55:00,46.19,46.19,46.13,46.14,145300.0,40.7209,40.7209,40.668,40.6768,145300.0
2014-12-16 14:00:00,46.14,46.16,46.04,46.06,115700.0,40.6768,40.6945,40.5887,40.6063,115700.0
2014-12-16 14:05:00,46.06,46.31,46.04,46.28,196500.0,40.6063,40.8267,40.5887,40.8002,196500.0
2014-12-16 14:10:00,46.28,46.36,46.23,46.33,176900.0,40.8002,40.8708,40.7562,40.8443,176900.0
2014-12-16 14:15:00,46.33,46.41,46.28,46.41,129100.0,40.8443,40.9149,40.8002,40.9149,129100.0
2014-12-16 14:20:00,46.42,46.5,46.41,46.41,128100.0,40.9237,40.9942,40.9149,40.9149,128100.0
2014-12-16 14:25:00,46.41,46.44,46.37,46.38,85000.0,40.9149,40.9413,40.8796,40.8884,85000.0
2014-12-16 14:30:00,46.38,46.46,46.37,46.43,111600.0,40.8884,40.9589,40.8796,40.9325,111600.0
2014-12-16 14:35:00,46.43,46.5,46.38,46.49,143500.0,40.9325,40.9942,40.8884,40.9854,143500.0
2014-12-16 14:40:00,46.48,46.49,46.39,46.4,94300.0,40.9766,40.9854,40.8972,40.906,94300.0
2014-12-16 14:45:00,46.39,46.41,46.34,46.38,125700.0,40.8972,40.9149,40.8531,40.8884,125700.0
2014-12-16 14:50:00,46.37,46.37,46.21,46.29,115400.0,40.8796,40.8796,40.7385,40.8091,115400.0
2014-12-16 14:55:00,46.29,46.36,46.27,46.35,89200.0,40.8091,40.8708,40.7914,40.862,89200.0
2014-12-16 15:00:00,46.34,46.38,46.28,46.35,72400.0,40.8531,40.8884,40.8002,40.862,72400.0
2014-12-16 15:05:00,46.35,46.39,46.22,46.26,131800.0,40.862,40.8972,40.7474,40.7826,131800.0
2014-12-16 15:10:00,46.26,46.3,46.22,46.22,173300.0,40.7826,40.8179,40.7474,40.7474,173300.0
2014-12-16 15:15:00,46.22,46.33,46.21,46.29,145300.0,40.7474,40.8443,40.7385,40.8091,145300.0
2014-12-16 15:20:00,46.29,46.31,46.15,46.17,159100.0,40.8091,40.8267,40.6856,40.7033,159100.0
2014-12-16 15:25:00,46.18,46.19,46.07,46.08,277800.0,40.7121,40.7209,40.6151,40.6239,277800.0
2014-12-16 15:30:00,46.07,46.16,46.05,46.1,233500.0,40.6151,40.6945,40.5975,40.6416,233500.0
2014-12-16 15:35:00,46.1,46.11,45.78,45.8,402500.0,40.6416,40.6504,40.3595,40.3771,402500.0
2014-12-16 15:40:00,45.8,45.8,45.48,45.48,461100.0,40.3771,40.3771,40.095,40.095,461100.0
2014-12-16 15:45:00,45.48,45.7,45.48,45.61,448400.0,40.095,40.2889,40.095,40.2096,448400.0
2014-12-16 15:50:00,45.61,45.65,45.51,45.64,424100.0,40.2096,40.2448,40.1214,40.236,424100.0
2014-12-16 15:55:00,45.65,45.65,45.34,45.4,1024000.0,40.2448,40.2448,39.9715,40.0244,1024000.0
2014-12-17 09:30:00,45.52,45.94,45.07,45.74,797900.0,40.1302,40.5005,39.7335,40.3242,797900.0
2014-12-17 09:35:00,45.72,45.92,45.67,45.84,316500.0,40.3066,40.4829,40.2625,40.4123,316500.0
2014-12-17 09:40:00,45.81,46.41,45.81,46.32,309800.0,40.3859,40.9149,40.3859,40.8355,309800.0
2014-12-17 09:45:00,46.3,46.35,45.75,45.77,310400.0,40.8179,40.862,40.333,40.3506,310400.0
2014-12-17 09:50:00,45.77,45.89,45.59,45.89,225400.0,40.3506,40.4564,40.1919,40.4564,225400.0
2014-12-17 09:55:00,45.89,45.98,45.76,45.77,157300.0,40.4564,40.5358,40.3418,40.3506,157300.0
2014-12-17 10:00:00,45.78,45.81,45.5,45.59,165600.0,40.3595,40.3859,40.1126,40.1919,165600.0
2014-12-17 10:05:00,45.61,45.73,45.46,45.69,303500.0,40.2096,40.3154,40.0773,40.2801,303500.0
2014-12-17 10:10:00,45.69,45.79,45.46,45.56,154700.0,40.2801,40.3683,40.0773,40.1655,154700.0
2014-12-17 10:15:00,45.56,45.58,45.33,45.42,174600.0,40.1655,40.1831,39.9627,40.0421,174600.0
2014-12-17 10:20:00,45.42,45.43,45.19,45.25,203500.0,40.0421,40.0509,39.8393,39.8922,203500.0
2014-12-17 10:25:00,45.25,45.4,45.13,45.38,249900.0,39.8922,40.0244,39.7864,40.0068,249900.0
2014-12-17 10:30:00,45.38,45.57,45.37,45.54,332400.0,40.0068,40.1743,39.998,40.1479,332400.0
2014-12-17 10:35:00,45.53,45.6,45.35,45.39,156900.0,40.1391,40.2008,39.9804,40.0156,156900.0
2014-12-17 10:40:00,45.38,45.46,45.31,45.31,117000.0,40.0068,40.0773,39.9451,39.9451,117000.0
2014-12-17 10:45:00,45.32,45.34,45.16,45.16,204100.0,39.9539,39.9715,39.8129,39.8129,204100.0
2014-12-17 10:50:00,45.16,45.18,44.89,44.91,426700.0,39.8129,39.8305,39.5748,39.5925,426700.0
2014-12-17 10:55:00,44.91,44.98,44.78,44.87,273800.0,39.5925,39.6542,39.4779,39.5572,273800.0
2014-12-17 11:00:00,44.87,44.96,44.85,44.94,193800.0,39.5572,39.6365,39.5396,39.6189,193800.0
2014-12-17 11:05:00,44.93,45.03,44.89,44.97,212500.0,39.6101,39.6983,39.5748,39.6454,212500.0
2014-12-17 11:10:00,44.98,44.99,44.61,44.65,450800.0,39.6542,39.663,39.328,39.3632,450800.0
2014-12-17 11:15:00,44.65,44.73,44.34,44.51,426700.0,39.3632,39.4338,39.09,39.2398,426700.0
2014-12-17 11:20:00,44.51,44.52,44.3,44.36,320000.0,39.2398,39.2486,39.0547,39.1076,320000.0
2014-12-17 11:25:00,44.36,44.63,44.36,44.55,198800.0,39.1076,39.3456,39.1076,39.2751,198800.0
2014-12-17 11:30:00,44.54,44.72,44.5,44.52,193900.0,39.2663,39.425,39.231,39.2486,193900.0
2014-12-17 11:35:00,44.51,44.98,44.51,44.94,279800.0,39.2398,39.6542,39.2398,39.6189,279800.0
2014-12-17 11:40:00,44.94,45.08,44.93,45.04,242600.0,39.6189,39.7423,39.6101,39.7071,242600.0
2014-12-17 11:45:00,45.04,45.28,45.03,45.25,184100.0,39.7071,39.9187,39.6983,39.8922,184100.0
2014-12-17 11:50:00,45.24,45.28,45.11,45.19,199700.0,39.8834,39.9187,39.7688,39.8393,199700.0
2014-12-17 11:55:00,45.18,45.21,45.03,45.09,149100.0,39.8305,39.8569,39.6983,39.7511,149100.0
2014-12-17 12:00:00,45.08,45.13,45.0,45.01,94500.0,39.7423,39.7864,39.6718,39.6806,94500.0
2014-12-17 12:05:00,45.01,45.07,44.97,45.01,182400.0,39.6806,39.7335,39.6454,39.6806,182400.0
2014-12-17 12:10:00,45.02,45.17,44.99,45.08,115500.0,39.6894,39.8217,39.663,39.7423,115500.0
2014-12-17 12:15:00,45.06,45.22,45.03,45.15,93700.0,39.7247,39.8658,39.6983,39.804,93700.0
2014-12-17 12:20:00,45.14,45.15,44.99,45.0,135100.0,39.7952,39.804,39.663,39.6718,135100.0
2014-12-17 12:25:00,45.0,45.0,44.88,44.88,167600.0,39.6718,39.6718,39.566,39.566,167600.0
2014-12-17 12:30:00,44.89,45.03,44.88,44.88,65400.0,39.5748,39.6983,39.566,39.566,65400.0
2014-12-17 12:35:00,44.89,44.92,44.79,44.86,75500.0,39.5748,39.6013,39.4867,39.5484,75500.0
2014-12-17 12:40:00,44.86,44.89,44.67,44.74,118700.0,39.5484,39.5748,39.3809,39.4426,118700.0
2014-12-17 12:45:00,44.74,44.74,44.58,44.7,165100.0,39.4426,39.4426,39.3015,39.4073,165100.0
2014-12-17 12:50:00,44.72,44.83,44.65,44.65,121900.0,39.425,39.5219,39.3632,39.3632,121900.0
2014-12-17 12:55:00,44.66,44.74,44.59,44.6,114700.0,39.3721,39.4426,39.3104,39.3192,114700.0
2014-12-17 13:00:00,44.59,44.72,44.55,44.57,107000.0,39.3104,39.425,39.2751,39.2927,107000.0
2014-12-17 13:05:00,44.57,44.72,44.56,44.68,91400.0,39.2927,39.425,39.2839,39.3897,91400.0
2014-12-17 13:10:00,44.68,44.75,44.59,44.72,118400.0,39.3897,39.4514,39.3104,39.425,118400.0
2014-12-17 13:15:00,44.72,44.78,44.69,44.71,76900.0,39.425,39.4779,39.3985,39.4161,76900.0
2014-12-17 13:20:00,44.72,44.82,44.66,44.66,64800.0,39.425,39.5131,39.3721,39.3721,64800.0
2014-12-17 13:25:00,44.65,44.7,44.59,44.68,105100.0,39.3632,39.4073,39.3104,39.3897,105100.0
2014-12-17 13:30:00,44.68,44.72,44.61,44.69,64800.0,39.3897,39.425,39.328,39.3985,64800.0
2014-12-17 13:35:00,44.69,44.91,44.66,44.9,90200.0,39.3985,39.5925,39.3721,39.5836,90200.0
2014-12-17 13:40:00,44.91,45.11,44.91,45.1,124500.0,39.5925,39.7688,39.5925,39.76,124500.0
2014-12-17 13:45:00,45.09,45.17,45.09,45.16,132300.0,39.7511,39.8217,39.7511,39.8129,132300.0
2014-12-17 13:50:00,45.16,45.22,45.02,45.02,115400.0,39.8129,39.8658,39.6894,39.6894,115400.0
2014-12-17 13:55:00,45.01,45.24,44.98,45.23,95800.0,39.6806,39.8834,39.6542,39.8746,95800.0
2014-12-17 14:00:00,45.23,45.6,45.18,45.52,453900.0,39.8746,40.2008,39.8305,40.1302,453900.0
2014-12-17 14:05:00,45.53,45.55,45.28,45.38,135900.0,40.1391,40.1567,39.9187,40.0068,135900.0
2014-12-17 14:10:00,45.39,45.51,45.35,45.49,196000.0,40.0156,40.1214,39.9804,40.1038,196000.0
2014-12-17 14:15:00,45.5,45.53,45.37,45.47,193900.0,40.1126,40.1391,39.998,40.0862,193900.0
2014-12-17 14:20:00,45.48,45.66,45.42,45.66,172900.0,40.095,40.2537,40.0421,40.2537,172900.0
2014-12-17 14:25:00,45.66,45.8,45.64,45.69,160400.0,40.2537,40.3771,40.236,40.2801,160400.0
2014-12-17 14:30:00,45.71,45.84,45.6,45.83,226700.0,40.2977,40.4123,40.2008,40.4035,226700.0
2014-12-17 14:35:00,45.83,46.07,45.83,46.07,204500.0,40.4035,40.6151,40.4035,40.6151,204500.0
2014-12-17 14:40:00,46.06,46.07,45.74,45.94,340700.0,40.6063,40.6151,40.3242,40.5005,340700.0
2014-12-17 14:45:00,45.94,46.01,45.74,45.77,208800.0,40.5005,40.5622,40.3242,40.3506,208800.0
2014-12-17 14:50:00,45.77,45.94,45.7,45.88,296900.0,40.3506,40.5005,40.2889,40.4476,296900.0
2014-12-17 14:55:00,45.91,45.96,45.79,45.84,106300.0,40.4741,40.5181,40.3683,40.4123,106300.0
2014-12-17 15:00:00,45.84,45.88,45.6,45.71,307000.0,40.4123,40.4476,40.2008,40.2977,307000.0
2014-12-17 15:05:00,45.71,45.79,45.65,45.77,155100.0,40.2977,40.3683,40.2448,40.3506,155100.0
2014-12-17 15:10:00,45.77,45.9,45.76,45.89,122300.0,40.3506,40.4652,40.3418,40.4564,122300.0
2014-12-17 15:15:00,45.9,46.0,45.8,45.97,151800.0,40.4652,40.5534,40.3771,40.527,151800.0
2014-12-17 15:20:00,45.98,45.98,45.87,45.91,165900.0,40.5358,40.5358,40.4388,40.4741,165900.0
2014-12-17 15:25:00,45.92,46.09,45.88,46.06,184700.0,40.4829,40.6327,40.4476,40.6063,184700.0
2014-12-17 15:30:00,46.06,46.11,45.92,46.09,255700.0,40.6063,40.6504,40.4829,40.6327,255700.0
2014-12-17 15:35:00,46.1,46.18,46.05,46.17,216900.0,40.6416,40.7121,40.5975,40.7033,216900.0
2014-12-17 15:40:00,46.17,46.29,46.17,46.26,231900.0,40.7033,40.8091,40.7033,40.7826,231900.0
2014-12-17 15:45:00,46.25,46.4,46.21,46.29,300800.0,40.7738,40.906,40.7385,40.8091,300800.0
2014-12-17 15:50:00,46.3,46.32,46.1,46.11,237600.0,40.8179,40.8355,40.6416,40.6504,237600.0
2014-12-17 15:55:00,46.1,46.21,46.09,46.18,339900.0,40.6416,40.7385,40.6327,40.7121,339900.0
2014-12-18 09:30:00,46.4,46.5,45.7,45.79,602800.0,40.906,40.9942,40.2889,40.3683,602800.0
2014-12-18 09:35:00,45.81,46.15,45.79,46.07,459200.0,40.3859,40.6856,40.3683,40.6151,459200.0
2014-12-18 09:40:00,46.05,46.14,45.68,46.07,309400.0,40.5975,40.6768,40.2713,40.6151,309400.0
2014-12-18 09:45:00,46.07,46.36,46.04,46.35,273700.0,40.6151,40.8708,40.5887,40.862,273700.0
2014-12-18 09:50:00,46.34,46.45,46.3,46.42,190500.0,40.8531,40.9501,40.8179,40.9237,190500.0
2014-12-18 09:55:00,46.43,46.52,46.38,46.49,196400.0,40.9325,41.0118,40.8884,40.9854,196400.0
2014-12-18 10:00:00,46.49,46.49,46.3,46.46,166600.0,40.9854,40.9854,40.8179,40.9589,166600.0
2014-12-18 10:05:00,46.45,46.64,46.42,46.5,321400.0,40.9501,41.1176,40.9237,40.9942,321400.0
2014-12-18 10:10:00,46.49,46.65,46.48,46.65,233800.0,40.9854,41.1264,40.9766,41.1264,233800.0
2014-12-18 10:15:00,46.64,46.83,46.64,46.65,253400.0,41.1176,41.2851,41.1176,41.1264,253400.0
2014-12-18 10:20:00,46.66,46.79,46.66,46.7,200300.0,41.1353,41.2499,41.1353,41.1705,200300.0
2014-12-18 10:25:00,46.69,46.8,46.6,46.6,126400.0,41.1617,41.2587,41.0824,41.0824,126400.0
2014-12-18 10:30:00,46.61,46.72,46.55,46.7,78400.0,41.0912,41.1882,41.0383,41.1705,78400.0
2014-12-18 10:35:00,46.72,46.76,46.67,46.68,91300.0,41.1882,41.2234,41.1441,41.1529,91300.0
2014-12-18 10:40:00,46.68,46.78,46.65,46.67,207500.0,41.1529,41.241,41.1264,41.1441,207500.0
2014-12-18 10:45:00,46.67,46.74,46.64,46.71,100800.0,41.1441,41.2058,41.1176,41.1793,100800.0
2014-12-18 10:50:00,46.72,46.78,46.62,46.62,147300.0,41.1882,41.241,41.1,41.1,147300.0
2014-12-18 10:55:00,46.65,46.65,46.55,46.57,162000.0,41.1264,41.1264,41.0383,41.0559,162000.0
2014-12-18 11:00:00,46.57,46.59,46.43,46.46,123800.0,41.0559,41.0735,40.9325,40.9589,123800.0
2014-12-18 11:05:00,46.45,46.55,46.4,46.48,146100.0,40.9501,41.0383,40.906,40.9766,146100.0
2014-12-18 11:10:00,46.48,46.55,46.36,46.37,113400.0,40.9766,41.0383,40.8708,40.8796,113400.0
2014-12-18 11:15:00,46.37,46.54,46.36,46.54,61500.0,40.8796,41.0295,40.8708,41.0295,61500.0
2014-12-18 11:20:00,46.53,46.55,46.4,46.49,70000.0,41.0206,41.0383,40.906,40.9854,70000.0
2014-12-18 11:25:00,46.49,46.56,46.34,46.37,110700.0,40.9854,41.0471,40.8531,40.8796,110700.0
2014-12-18 11:30:00,46.38,46.45,46.33,46.36,78300.0,40.8884,40.9501,40.8443,40.8708,78300.0
2014-12-18 11:35:00,46.37,46.37,46.25,46.25,120300.0,40.8796,40.8796,40.7738,40.7738,120300.0
2014-12-18 11:40:00,46.25,46.26,46.1,46.23,187200.0,40.7738,40.7826,40.6416,40.7562,187200.0
2014-12-18 11:45:00,46.23,46.45,46.2,46.44,135900.0,40.7562,40.9501,40.7297,40.9413,135900.0
2014-12-18 11:50:00,46.44,46.65,46.44,46.61,201300.0,40.9413,41.1264,40.9413,41.0912,201300.0
2014-12-18 11:55:00,46.62,46.68,46.58,46.66,105300.0,41.1,41.1529,41.0647,41.1353,105300.0
2014-12-18 12:00:00,46.66,46.69,46.57,46.65,88500.0,41.1353,41.1617,41.0559,41.1264,88500.0
2014-12-18 12:05:00,46.65,46.72,46.61,46.61,99900.0,41.1264,41.1882,41.0912,41.0912,99900.0
2014-12-18 12:10:00,46.61,46.64,46.48,46.52,70500.0,41.0912,41.1176,40.9766,41.0118,70500.0
2014-12-18 12:15:00,46.52,46.59,46.47,46.47,60400.0,41.0118,41.0735,40.9678,40.9678,60400.0
2014-12-18 12:20:00,46.47,46.48,46.36,46.44,108600.0,40.9678,40.9766,40.8708,40.9413,108600.0
2014-12-18 12:25:00,46.44,46.44,46.26,46.26,75800.0,40.9413,40.9413,40.7826,40.7826,75800.0
2014-12-18 12:30:00,46.27,46.38,46.24,46.38,84200.0,40.7914,40.8884,40.765,40.8884,84200.0
2014-12-18 12:35:00,46.38,46.4,46.31,46.35,41700.0,40.8884,40.906,40.8267,40.862,41700.0
2014-12-18 12:40:00,46.35,46.4,46.31,46.33,66400.0,40.862,40.906,40.8267,40.8443,66400.0
2014-12-18 12:45:00,46.33,46.36,46.26,46.34,75600.0,40.8443,40.8708,40.7826,40.8531,75600.0
2014-12-18 12:50:00,46.34,46.51,46.32,46.47,74200.0,40.8531,41.003,40.8355,40.9678,74200.0
2014-12-18 12:55:00,46.47,46.64,46.46,46.58,93000.0,40.9678,41.1176,40.9589,41.0647,93000.0
2014-12-18 13:00:00,46.59,46.59,46.52,46.57,88700.0,41.0735,41.0735,41.0118,41.0559,88700.0
2014-12-18 13:05:00,46.57,46.57,46.51,46.52,47100.0,41.0559,41.0559,41.003,41.0118,47100.0
2014-12-18 13:10:00,46.51,46.61,46.46,46.6,71000.0,41.003,41.0912,40.9589,41.0824,71000.0
2014-12-18 13:15:00,46.62,46.68,46.58,46.65,61700.0,41.1,41.1529,41.0647,41.1264,61700.0
2014-12-18 13:20:00,46.66,46.79,46.65,46.77,162000.0,41.1353,41.2499,41.1264,41.2322,162000.0
2014-12-18 13:25:00,46.77,46.85,46.74,46.76,169100.0,41.2322,41.3028,41.2058,41.2234,169100.0
2014-12-18 13:30:00,46.76,46.76,46.69,46.72,58700.0,41.2234,41.2234,41.1617,41.1882,58700.0
2014-12-18 13:35:00,46.72,46.76,46.68,46.68,60600.0,41.1882,41.2234,41.1529,41.1529,60600.0
2014-12-18 13:40:00,46.68,46.73,46.65,46.69,77900.0,41.1529,41.197,41.1264,41.1617,77900.0
2014-12-18 13:45:00,46.69,46.71,46.62,46.64,100700.0,41.1617,41.1793,41.1,41.1176,100700.0
2014-12-18 13:50:00,46.64,46.66,46.57,46.58,69300.0,41.1176,41.1353,41.0559,41.0647,69300.0
2014-12-18 13:55:00,46.58,46.65,46.53,46.58,83100.0,41.0647,41.1264,41.0206,41.0647,83100.0
2014-12-18 14:00:00,46.59,46.62,46.48,46.54,107200.0,41.0735,41.1,40.9766,41.0295,107200.0
2014-12-18 14:05:00,46.53,46.67,46.52,46.67,66700.0,41.0206,41.1441,41.0118,41.1441,66700.0
2014-12-18 14:10:00,46.67,46.77,46.59,46.77,103500.0,41.1441,41.2322,41.0735,41.2322,103500.0
2014-12-18 14:15:00,46.76,46.95,46.67,46.82,334400.0,41.2234,41.3909,41.1441,41.2763,334400.0
2014-12-18 14:20:00,46.81,46.81,46.67,46.69,98000.0,41.2675,41.2675,41.1441,41.1617,98000.0
2014-12-18 14:25:00,46.7,46.76,46.64,46.65,63300.0,41.1705,41.2234,41.1176,41.1264,63300.0
2014-12-18 14:30:00,46.66,46.73,46.65,46.69,86600.0,41.1353,41.197,41.1264,41.1617,86600.0
2014-12-18 14:35:00,46.68,46.8,46.64,46.78,99000.0,41.1529,41.2587,41.1176,41.241,99000.0
2014-12-18 14:40:00,46.77,46.78,46.57,46.59,188400.0,41.2322,41.241,41.0559,41.0735,188400.0
2014-12-18 14:45:00,46.59,46.62,46.49,46.52,110100.0,41.0735,41.1,40.9854,41.0118,110100.0
2014-12-18 14:50:00,46.52,46.58,46.51,46.52,89300.0,41.0118,41.0647,41.003,41.0118,89300.0
2014-12-18 14:55:00,46.53,46.6,46.44,46.51,95200.0,41.0206,41.0824,40.9413,41.003,95200.0
2014-12-18 15:00:00,46.51,46.62,46.46,46.62,65700.0,41.003,41.1,40.9589,41.1,65700.0
2014-12-18 15:05:00,46.62,46.66,46.56,46.62,107700.0,41.1,41.1353,41.0471,41.1,107700.0
2014-12-18 15:10:00,46.62,46.66,46.57,46.66,62100.0,41.1,41.1353,41.0559,41.1353,62100.0
2014-12-18 15:15:00,46.65,46.68,46.6,46.68,87500.0,41.1264,41.1529,41.0824,41.1529,87500.0
2014-12-18 15:20:00,46.68,46.7,46.6,46.6,96700.0,41.1529,41.1705,41.0824,41.0824,96700.0
2014-12-18 15:25:00,46.6,46.69,46.59,46.62,79700.0,41.0824,41.1617,41.0735,41.1,79700.0
2014-12-18 15:30:00,46.62,46.75,46.62,46.7,168900.0,41.1,41.2146,41.1,41.1705,168900.0
2014-12-18 15:35:00,46.69,46.75,46.66,46.71,136600.0,41.1617,41.2146,41.1353,41.1793,136600.0
2014-12-18 15:40:00,46.71,46.75,46.58,46.62,273400.0,41.1793,41.2146,41.0647,41.1,273400.0
2014-12-18 15:45:00,46.63,46.71,46.57,46.6,225200.0,41.1088,41.1793,41.0559,41.0824,225200.0
2014-12-18 15:50:00,46.6,46.7,46.59,46.65,198300.0,41.0824,41.1705,41.0735,41.1264,198300.0
2014-12-18 15:55:00,46.66,46.76,46.64,46.75,335700.0,41.1353,41.2234,41.1176,41.2146,335700.0
2014-12-19 09:30:00,46.47,46.9,46.45,46.76,1361800.0,40.9678,41.3468,40.9501,41.2234,1361800.0
2014-12-19 09:35:00,46.77,46.87,46.67,46.84,383900.0,41.2322,41.3204,41.1441,41.2939,383900.0
2014-12-19 09:40:00,46.85,46.86,46.74,46.79,155600.0,41.3028,41.3116,41.2058,41.2499,155600.0
2014-12-19 09:45:00,46.8,46.8,46.56,46.73,320900.0,41.2587,41.2587,41.0471,41.197,320900.0
2014-12-19 09:50:00,46.72,46.79,46.66,46.74,105900.0,41.1882,41.2499,41.1353,41.2058,105900.0
2014-12-19 09:55:00,46.75,46.78,46.6,46.65,207100.0,41.2146,41.241,41.0824,41.1264,207100.0
2014-12-19 10:00:00,46.67,46.85,46.63,46.84,173600.0,41.1441,41.3028,41.1088,41.2939,173600.0
2014-12-19 10:05:00,46.84,46.97,46.82,46.94,137000.0,41.2939,41.4085,41.2763,41.3821,137000.0
2014-12-19 10:10:00,46.93,47.22,46.92,47.1,204100.0,41.3733,41.6289,41.3645,41.5232,204100.0
2014-12-19 10:15:00,47.1,47.17,47.06,47.16,151500.0,41.5232,41.5849,41.4879,41.5761,151500.0
2014-12-19 10:20:00,47.17,47.24,47.1,47.11,179900.0,41.5849,41.6466,41.5232,41.532,179900.0
2014-12-19 10:25:00,47.11,47.13,47.03,47.03,105700.0,41.532,41.5496,41.4614,41.4614,105700.0
2014-12-19 10:30:00,47.05,47.16,46.9,47.16,166500.0,41.4791,41.5761,41.3468,41.5761,166500.0
2014-12-19 10:35:00,47.16,47.23,47.02,47.21,135100.0,41.5761,41.6378,41.4526,41.6201,135100.0
2014-12-19 10:40:00,47.21,47.28,47.15,47.16,91500.0,41.6201,41.6818,41.5672,41.5761,91500.0
2014-12-19 10:45:00,47.16,47.18,47.03,47.08,106900.0,41.5761,41.5937,41.4614,41.5055,106900.0
2014-12-19 10:50:00,47.08,47.23,47.08,47.22,91300.0,41.5055,41.6378,41.5055,41.6289,91300.0
2014-12-19 10:55:00,47.22,47.25,47.12,47.13,110600.0,41.6289,41.6554,41.5408,41.5496,110600.0
2014-12-19 11:00:00,47.12,47.27,47.06,47.26,92100.0,41.5408,41.673,41.4879,41.6642,92100.0
2014-12-19 11:05:00,47.25,47.26,47.08,47.11,108800.0,41.6554,41.6642,41.5055,41.532,108800.0
2014-12-19 11:10:00,47.11,47.23,47.09,47.19,63900.0,41.532,41.6378,41.5143,41.6025,63900.0
2014-12-19 11:15:00,47.18,47.2,47.11,47.14,48500.0,41.5937,41.6113,41.532,41.5584,48500.0
2014-12-19 11:20:00,47.13,47.14,47.06,47.11,56700.0,41.5496,41.5584,41.4879,41.532,56700.0
2014-12-19 11:25:00,47.11,47.15,47.05,47.1,67800.0,41.532,41.5672,41.4791,41.5232,67800.0
2014-12-19 11:30:00,47.1,47.1,46.99,46.99,94600.0,41.5232,41.5232,41.4262,41.4262,94600.0
2014-12-19 11:35:00,46.99,47.02,46.87,46.91,96600.0,41.4262,41.4526,41.3204,41.3557,96600.0
2014-12-19 11:40:00,46.92,47.0,46.91,46.98,50500.0,41.3645,41.435,41.3557,41.4174,50500.0
2014-12-19 11:45:00,46.99,47.01,46.86,46.93,113900.0,41.4262,41.4438,41.3116,41.3733,113900.0
2014-12-19 11:50:00,46.91,47.04,46.91,47.01,49000.0,41.3557,41.4703,41.3557,41.4438,49000.0
2014-12-19 11:55:00,47.01,47.04,46.95,46.98,66300.0,41.4438,41.4703,41.3909,41.4174,66300.0
2014-12-19 12:00:00,46.97,47.1,46.93,47.09,66900.0,41.4085,41.5232,41.3733,41.5143,66900.0
2014-12-19 12:05:00,47.1,47.11,47.03,47.06,48500.0,41.5232,41.532,41.4614,41.4879,48500.0
2014-12-19 12:10:00,47.05,47.06,46.98,47.0,45500.0,41.4791,41.4879,41.4174,41.435,45500.0
2014-12-19 12:15:00,47.01,47.13,47.0,47.1,50700.0,41.4438,41.5496,41.435,41.5232,50700.0
2014-12-19 12:20:00,47.1,47.1,47.04,47.05,85000.0,41.5232,41.5232,41.4703,41.4791,85000.0
2014-12-19 12:25:00,47.05,47.07,47.03,47.07,74400.0,41.4791,41.4967,41.4614,41.4967,74400.0
2014-12-19 12:30:00,47.06,47.11,47.06,47.1,74200.0,41.4879,41.532,41.4879,41.5232,74200.0
2014-12-19 12:35:00,47.1,47.12,47.05,47.08,62800.0,41.5232,41.5408,41.4791,41.5055,62800.0
2014-12-19 12:40:00,47.08,47.08,47.05,47.07,37300.0,41.5055,41.5055,41.4791,41.4967,37300.0
2014-12-19 12:45:00,47.07,47.15,47.04,47.14,166000.0,41.4967,41.5672,41.4703,41.5584,166000.0
2014-12-19 12:50:00,47.14,47.16,47.09,47.14,63100.0,41.5584,41.5761,41.5143,41.5584,63100.0
2014-12-19 12:55:00,47.14,47.15,47.07,47.09,38900.0,41.5584,41.5672,41.4967,41.5143,38900.0
2014-12-19 13:00:00,47.09,47.11,47.05,47.05,39800.0,41.5143,41.532,41.4791,41.4791,39800.0
2014-12-19 13:05:00,47.06,47.11,47.05,47.09,28300.0,41.4879,41.532,41.4791,41.5143,28300.0
2014-12-19 13:10:00,47.08,47.11,47.05,47.05,38500.0,41.5055,41.532,41.4791,41.4791,38500.0
2014-12-19 13:15:00,47.05,47.14,47.05,47.1,55800.0,41.4791,41.5584,41.4791,41.5232,55800.0
2014-12-19 13:20:00,47.11,47.14,47.03,47.04,99500.0,41.532,41.5584,41.4614,41.4703,99500.0
2014-12-19 13:25:00,47.04,47.09,47.01,47.03,99600.0,41.4703,41.5143,41.4438,41.4614,99600.0
2014-12-19 13:30:00,47.03,47.12,47.03,47.05,49300.0,41.4614,41.5408,41.4614,41.4791,49300.0
2014-12-19 13:35:00,47.05,47.12,47.04,47.11,36000.0,41.4791,41.5408,41.4703,41.532,36000.0
2014-12-19 13:40:00,47.12,47.21,47.12,47.15,137400.0,41.5408,41.6201,41.5408,41.5672,137400.0
2014-12-19 13:45:00,47.14,47.24,47.13,47.24,100500.0,41.5584,41.6466,41.5496,41.6466,100500.0
2014-12-19 13:50:00,47.23,47.27,47.21,47.27,44800.0,41.6378,41.673,41.6201,41.673,44800.0
2014-12-19 13:55:00,47.26,47.28,47.24,47.26,50900.0,41.6642,41.6818,41.6466,41.6642,50900.0
2014-12-19 14:00:00,47.26,47.3,47.25,47.3,62800.0,41.6642,41.6995,41.6554,41.6995,62800.0
2014-12-19 14:05:00,47.3,47.38,47.3,47.31,111800.0,41.6995,41.77,41.6995,41.7083,111800.0
2014-12-19 14:10:00,47.31,47.35,47.3,47.34,35400.0,41.7083,41.7436,41.6995,41.7347,35400.0
2014-12-19 14:15:00,47.33,47.35,47.24,47.24,69300.0,41.7259,41.7436,41.6466,41.6466,69300.0
2014-12-19 14:20:00,47.24,47.28,47.22,47.23,37500.0,41.6466,41.6818,41.6289,41.6378,37500.0
2014-12-19 14:25:00,47.24,47.33,47.21,47.33,86600.0,41.6466,41.7259,41.6201,41.7259,86600.0
2014-12-19 14:30:00,47.33,47.48,47.28,47.46,179900.0,41.7259,41.8582,41.6818,41.8405,179900.0
2014-12-19 14:35:00,47.45,47.48,47.42,47.47,78600.0,41.8317,41.8582,41.8053,41.8493,78600.0
2014-12-19 14:40:00,47.46,47.53,47.42,47.53,135900.0,41.8405,41.9022,41.8053,41.9022,135900.0
2014-12-19 14:45:00,47.53,47.55,47.47,47.48,124000.0,41.9022,41.9199,41.8493,41.8582,124000.0
2014-12-19 14:50:00,47.48,47.62,47.48,47.61,122400.0,41.8582,41.9816,41.8582,41.9728,122400.0
2014-12-19 14:55:00,47.61,47.7,47.61,47.68,145100.0,41.9728,42.0521,41.9728,42.0345,145100.0
2014-12-19 15:00:00,47.69,47.75,47.66,47.69,128100.0,42.0433,42.0962,42.0169,42.0433,128100.0
2014-12-19 15:05:00,47.7,47.71,47.6,47.67,182200.0,42.0521,42.0609,41.964,42.0257,182200.0
2014-12-19 15:10:00,47.67,47.71,47.58,47.7,206300.0,42.0257,42.0609,41.9463,42.0521,206300.0
2014-12-19 15:15:00,47.7,47.72,47.68,47.68,133400.0,42.0521,42.0697,42.0345,42.0345,133400.0
2014-12-19 15:20:00,47.68,47.7,47.65,47.68,105200.0,42.0345,42.0521,42.008,42.0345,105200.0
2014-12-19 15:25:00,47.67,47.74,47.67,47.72,109300.0,42.0257,42.0874,42.0257,42.0697,109300.0
2014-12-19 15:30:00,47.72,47.72,47.62,47.62,140800.0,42.0697,42.0697,41.9816,41.9816,140800.0
2014-12-19 15:35:00,47.62,47.68,47.6,47.66,212300.0,41.9816,42.0345,41.964,42.0169,212300.0
2014-12-19 15:40:00,47.66,47.68,47.64,47.68,172100.0,42.0169,42.0345,41.9992,42.0345,172100.0
2014-12-19 15:45:00,47.68,47.69,47.57,47.59,370600.0,42.0345,42.0433,41.9375,41.9551,370600.0
2014-12-19 15:50:00,47.59,47.6,47.42,47.43,331300.0,41.9551,41.964,41.8053,41.8141,331300.0
2014-12-19 15:55:00,47.43,47.54,47.37,47.38,654300.0,41.8141,41.9111,41.7612,41.77,654300.0
2014-12-22 09:30:00,47.78,48.13,47.74,47.94,331700.0,42.1226,42.4312,42.0874,42.2637,331700.0
2014-12-22 09:35:00,47.97,48.24,47.82,48.1,171800.0,42.2901,42.5282,42.1579,42.4048,171800.0
2014-12-22 09:40:00,48.1,48.49,48.08,48.42,246000.0,42.4048,42.7486,42.3871,42.6869,246000.0
2014-12-22 09:45:00,48.42,48.68,48.38,48.54,285800.0,42.6869,42.9161,42.6516,42.7927,285800.0
2014-12-22 09:50:00,48.54,48.6,48.48,48.53,293500.0,42.7927,42.8456,42.7398,42.7838,293500.0
2014-12-22 09:55:00,48.52,48.58,48.36,48.43,189300.0,42.775,42.8279,42.634,42.6957,189300.0
2014-12-22 10:00:00,48.42,48.42,48.13,48.25,183400.0,42.6869,42.6869,42.4312,42.537,183400.0
2014-12-22 10:05:00,48.23,48.4,48.23,48.34,104100.0,42.5194,42.6692,42.5194,42.6163,104100.0
2014-12-22 10:10:00,48.31,48.32,48.14,48.18,127200.0,42.5899,42.5987,42.44,42.4753,127200.0
2014-12-22 10:15:00,48.17,48.27,48.08,48.14,97400.0,42.4665,42.5546,42.3871,42.44,97400.0
2014-12-22 10:20:00,48.15,48.19,48.1,48.12,91900.0,42.4488,42.4841,42.4048,42.4224,91900.0
2014-12-22 10:25:00,48.13,48.23,48.11,48.18,91400.0,42.4312,42.5194,42.4136,42.4753,91400.0
2014-12-22 10:30:00,48.19,48.25,48.1,48.21,68800.0,42.4841,42.537,42.4048,42.5017,68800.0
2014-12-22 10:35:00,48.21,48.24,48.03,48.04,121600.0,42.5017,42.5282,42.343,42.3519,121600.0
2014-12-22 10:40:00,48.04,48.11,47.91,47.94,188300.0,42.3519,42.4136,42.2372,42.2637,188300.0
2014-12-22 10:45:00,47.95,47.99,47.82,47.9,139400.0,42.2725,42.3078,42.1579,42.2284,139400.0
2014-12-22 10:50:00,47.9,47.98,47.83,47.88,103700.0,42.2284,42.299,42.1667,42.2108,103700.0
2014-12-22 10:55:00,47.88,47.99,47.84,47.85,82400.0,42.2108,42.3078,42.1755,42.1844,82400.0
2014-12-22 11:00:00,47.84,47.96,47.81,47.85,86000.0,42.1755,42.2813,42.1491,42.1844,86000.0
2014-12-22 11:05:00,47.85,47.86,47.76,47.79,97200.0,42.1844,42.1932,42.105,42.1315,97200.0
2014-12-22 11:10:00,47.8,47.81,47.74,47.76,73000.0,42.1403,42.1491,42.0874,42.105,73000.0
2014-12-22 11:15:00,47.76,47.93,47.72,47.91,141900.0,42.105,42.2549,42.0697,42.2372,141900.0
2014-12-22 11:20:00,47.91,47.91,47.78,47.78,100200.0,42.2372,42.2372,42.1226,42.1226,100200.0
2014-12-22 11:25:00,47.78,47.91,47.76,47.91,125900.0,42.1226,42.2372,42.105,42.2372,125900.0
2014-12-22 11:30:00,47.9,47.95,47.84,47.84,97000.0,42.2284,42.2725,42.1755,42.1755,97000.0
2014-12-22 11:35:00,47.84,47.87,47.8,47.8,68300.0,42.1755,42.202,42.1403,42.1403,68300.0
2014-12-22 11:40:00,47.8,47.82,47.64,47.68,132800.0,42.1403,42.1579,41.9992,42.0345,132800.0
2014-12-22 11:45:00,47.68,47.78,47.67,47.68,117700.0,42.0345,42.1226,42.0257,42.0345,117700.0
2014-12-22 11:50:00,47.67,47.76,47.67,47.73,44400.0,42.0257,42.105,42.0257,42.0786,44400.0
2014-12-22 11:55:00,47.73,47.74,47.51,47.52,90500.0,42.0786,42.0874,41.8846,41.8934,90500.0
2014-12-22 12:00:00,47.51,47.67,47.47,47.55,90800.0,41.8846,42.0257,41.8493,41.9199,90800.0
2014-12-22 12:05:00,47.55,47.64,47.47,47.64,46400.0,41.9199,41.9992,41.8493,41.9992,46400.0
2014-12-22 12:10:00,47.65,47.65,47.47,47.52,61000.0,42.008,42.008,41.8493,41.8934,61000.0
2014-12-22 12:15:00,47.52,47.57,47.5,47.57,43700.0,41.8934,41.9375,41.8758,41.9375,43700.0
2014-12-22 12:20:00,47.57,47.61,47.51,47.53,71000.0,41.9375,41.9728,41.8846,41.9022,71000.0
2014-12-22 12:25:00,47.54,47.61,47.54,47.56,52900.0,41.9111,41.9728,41.9111,41.9287,52900.0
2014-12-22 12:30:00,47.56,47.6,47.53,47.58,47700.0,41.9287,41.964,41.9022,41.9463,47700.0
2014-12-22 12:35:00,47.59,47.59,47.5,47.52,51400.0,41.9551,41.9551,41.8758,41.8934,51400.0
2014-12-22 12:40:00,47.51,47.53,47.47,47.52,46700.0,41.8846,41.9022,41.8493,41.8934,46700.0
2014-12-22 12:45:00,47.53,47.55,47.47,47.51,44700.0,41.9022,41.9199,41.8493,41.8846,44700.0
2014-12-22 12:50:00,47.51,47.62,47.48,47.61,67700.0,41.8846,41.9816,41.8582,41.9728,67700.0
2014-12-22 12:55:00,47.61,47.69,47.59,47.63,77300.0,41.9728,42.0433,41.9551,41.9904,77300.0
2014-12-22 13:00:00,47.61,47.69,47.61,47.61,84500.0,41.9728,42.0433,41.9728,41.9728,84500.0
2014-12-22 13:05:00,47.62,47.63,47.57,47.59,27400.0,41.9816,41.9904,41.9375,41.9551,27400.0
2014-12-22 13:10:00,47.6,47.65,47.6,47.62,34000.0,41.964,42.008,41.964,41.9816,34000.0
2014-12-22 13:15:00,47.61,47.64,47.56,47.58,33900.0,41.9728,41.9992,41.9287,41.9463,33900.0
2014-12-22 13:20:00,47.58,47.63,47.57,47.62,36700.0,41.9463,41.9904,41.9375,41.9816,36700.0
2014-12-22 13:25:00,47.62,47.67,47.61,47.66,35400.0,41.9816,42.0257,41.9728,42.0169,35400.0
2014-12-22 13:30:00,47.66,47.68,47.58,47.66,36500.0,42.0169,42.0345,41.9463,42.0169,36500.0
2014-12-22 13:35:00,47.66,47.78,47.66,47.75,57500.0,42.0169,42.1226,42.0169,42.0962,57500.0
2014-12-22 13:40:00,47.74,47.78,47.71,47.74,41300.0,42.0874,42.1226,42.0609,42.0874,41300.0
2014-12-22 13:45:00,47.73,47.76,47.64,47.66,83500.0,42.0786,42.105,41.9992,42.0169,83500.0
2014-12-22 13:50:00,47.68,47.68,47.59,47.59,58500.0,42.0345,42.0345,41.9551,41.9551,58500.0
2014-12-22 13:55:00,47.59,47.66,47.58,47.66,44400.0,41.9551,42.0169,41.9463,42.0169,44400.0
2014-12-22 14:00:00,47.65,47.65,47.58,47.6,48200.0,42.008,42.008,41.9463,41.964,48200.0
2014-12-22 14:05:00,47.59,47.6,47.54,47.59,48800.0,41.9551,41.964,41.9111,41.9551,48800.0
2014-12-22 14:10:00,47.59,47.6,47.5,47.54,45200.0,41.9551,41.964,41.8758,41.9111,45200.0
2014-12-22 14:15:00,47.54,47.56,47.48,47.49,75600.0,41.9111,41.9287,41.8582,41.867,75600.0
2014-12-22 14:20:00,47.48,47.53,47.48,47.49,49100.0,41.8582,41.9022,41.8582,41.867,49100.0
2014-12-22 14:25:00,47.49,47.5,47.47,47.48,46700.0,41.867,41.8758,41.8493,41.8582,46700.0
2014-12-22 14:30:00,47.49,47.51,47.47,47.48,56900.0,41.867,41.8846,41.8493,41.8582,56900.0
2014-12-22 14:35:00,47.49,47.5,47.44,47.48,51900.0,41.867,41.8758,41.8229,41.8582,51900.0
2014-12-22 14:40:00,47.48,47.5,47.38,47.4,61400.0,41.8582,41.8758,41.77,41.7876,61400.0
2014-12-22 14:45:00,47.41,47.46,47.39,47.43,46100.0,41.7965,41.8405,41.7788,41.8141,46100.0
2014-12-22 14:50:00,47.42,47.42,47.35,47.37,62200.0,41.8053,41.8053,41.7436,41.7612,62200.0
2014-12-22 14:55:00,47.36,47.46,47.34,47.42,78200.0,41.7524,41.8405,41.7347,41.8053,78200.0
2014-12-22 15:00:00,47.43,47.5,47.42,47.48,51200.0,41.8141,41.8758,41.8053,41.8582,51200.0
2014-12-22 15:05:00,47.48,47.52,47.47,47.5,90600.0,41.8582,41.8934,41.8493,41.8758,90600.0
2014-12-22 15:10:00,47.51,47.58,47.48,47.56,104100.0,41.8846,41.9463,41.8582,41.9287,104100.0
2014-12-22 15:15:00,47.57,47.57,47.49,47.51,82700.0,41.9375,41.9375,41.867,41.8846,82700.0
2014-12-22 15:20:00,47.51,47.56,47.48,47.53,69800.0,41.8846,41.9287,41.8582,41.9022,69800.0
2014-12-22 15:25:00,47.53,47.55,47.47,47.51,63200.0,41.9022,41.9199,41.8493,41.8846,63200.0
2014-12-22 15:30:00,47.51,47.52,47.48,47.51,66200.0,41.8846,41.8934,41.8582,41.8846,66200.0
2014-12-22 15:35:00,47.51,47.51,47.45,47.5,76200.0,41.8846,41.8846,41.8317,41.8758,76200.0
2014-12-22 15:40:00,47.5,47.51,47.45,47.46,119700.0,41.8758,41.8846,41.8317,41.8405,119700.0
2014-12-22 15:45:00,47.45,47.5,47.37,47.45,105700.0,41.8317,41.8758,41.7612,41.8317,105700.0
2014-12-22 15:50:00,47.45,47.45,47.36,47.4,151800.0,41.8317,41.8317,41.7524,41.7876,151800.0
2014-12-22 15:55:00,47.39,47.4,47.3,47.4,342900.0,41.7788,41.7876,41.6995,41.7876,342900.0
2014-12-23 09:30:00,47.7,47.77,47.24,47.52,373000.0,42.0521,42.1138,41.6466,41.8934,373000.0
2014-12-23 09:35:00,47.47,47.51,47.21,47.25,232600.0,41.8493,41.8846,41.6201,41.6554,232600.0
2014-12-23 09:40:00,47.26,47.39,47.18,47.39,172400.0,41.6642,41.7788,41.5937,41.7788,172400.0
2014-12-23 09:45:00,47.39,47.53,47.39,47.4,136500.0,41.7788,41.9022,41.7788,41.7876,136500.0
2014-12-23 09:50:00,47.39,47.39,47.28,47.28,50700.0,41.7788,41.7788,41.6818,41.6818,50700.0
2014-12-23 09:55:00,47.28,47.29,47.09,47.09,119700.0,41.6818,41.6907,41.5143,41.5143,119700.0
2014-12-23 10:00:00,47.09,47.23,47.04,47.11,114600.0,41.5143,41.6378,41.4703,41.532,114600.0
2014-12-23 10:05:00,47.11,47.22,47.1,47.21,73700.0,41.532,41.6289,41.5232,41.6201,73700.0
2014-12-23 10:10:00,47.21,47.23,47.11,47.15,91400.0,41.6201,41.6378,41.532,41.5672,91400.0
2014-12-23 10:15:00,47.16,47.19,46.96,46.97,142200.0,41.5761,41.6025,41.3997,41.4085,142200.0
2014-12-23 10:20:00,46.97,47.02,46.83,46.88,149200.0,41.4085,41.4526,41.2851,41.3292,149200.0
2014-12-23 10:25:00,46.87,46.87,46.65,46.75,157000.0,41.3204,41.3204,41.1264,41.2146,157000.0
2014-12-23 10:30:00,46.74,46.75,46.6,46.6,155000.0,41.2058,41.2146,41.0824,41.0824,155000.0
2014-12-23 10:35:00,46.6,46.64,46.45,46.59,197000.0,41.0824,41.1176,40.9501,41.0735,197000.0
2014-12-23 10:40:00,46.6,46.64,46.46,46.48,202300.0,41.0824,41.1176,40.9589,40.9766,202300.0
2014-12-23 10:45:00,46.48,46.5,46.39,46.42,109300.0,40.9766,40.9942,40.8972,40.9237,109300.0
2014-12-23 10:50:00,46.41,46.65,46.4,46.62,122500.0,40.9149,41.1264,40.906,41.1,122500.0
2014-12-23 10:55:00,46.63,46.74,46.55,46.58,99300.0,41.1088,41.2058,41.0383,41.0647,99300.0
2014-12-23 11:00:00,46.59,46.75,46.57,46.72,111300.0,41.0735,41.2146,41.0559,41.1882,111300.0
2014-12-23 11:05:00,46.71,46.85,46.71,46.82,108600.0,41.1793,41.3028,41.1793,41.2763,108600.0
2014-12-23 11:10:00,46.81,46.85,46.76,46.83,59800.0,41.2675,41.3028,41.2234,41.2851,59800.0
2014-12-23 11:15:00,46.82,46.88,46.76,46.88,61100.0,41.2763,41.3292,41.2234,41.3292,61100.0
2014-12-23 11:20:00,46.88,46.89,46.76,46.77,48300.0,41.3292,41.338,41.2234,41.2322,48300.0
2014-12-23 11:25:00,46.77,46.84,46.75,46.79,42900.0,41.2322,41.2939,41.2146,41.2499,42900.0
2014-12-23 11:30:00,46.79,46.92,46.79,46.87,52900.0,41.2499,41.3645,41.2499,41.3204,52900.0
2014-12-23 11:35:00,46.86,46.86,46.72,46.81,36800.0,41.3116,41.3116,41.1882,41.2675,36800.0
2014-12-23 11:40:00,46.81,46.85,46.77,46.77,37200.0,41.2675,41.3028,41.2322,41.2322,37200.0
2014-12-23 11:45:00,46.76,46.89,46.74,46.82,47800.0,41.2234,41.338,41.2058,41.2763,47800.0
2014-12-23 11:50:00,46.83,46.86,46.76,46.83,33400.0,41.2851,41.3116,41.2234,41.2851,33400.0
2014-12-23 11:55:00,46.82,46.91,46.72,46.72,46300.0,41.2763,41.3557,41.1882,41.1882,46300.0
2014-12-23 12:00:00,46.73,46.9,46.73,46.84,89800.0,41.197,41.3468,41.197,41.2939,89800.0
2014-12-23 12:05:00,46.84,46.87,46.78,46.83,27400.0,41.2939,41.3204,41.241,41.2851,27400.0
2014-12-23 12:10:00,46.82,46.98,46.82,46.94,32300.0,41.2763,41.4174,41.2763,41.3821,32300.0
2014-12-23 12:15:00,46.94,47.05,46.93,47.02,68800.0,41.3821,41.4791,41.3733,41.4526,68800.0
2014-12-23 12:20:00,47.02,47.07,46.96,47.0,123300.0,41.4526,41.4967,41.3997,41.435,123300.0
2014-12-23 12:25:00,47.0,47.07,46.96,47.04,47300.0,41.435,41.4967,41.3997,41.4703,47300.0
2014-12-23 12:30:00,47.04,47.07,46.98,47.05,29900.0,41.4703,41.4967,41.4174,41.4791,29900.0
2014-12-23 12:35:00,47.04,47.07,46.99,47.03,38300.0,41.4703,41.4967,41.4262,41.4614,38300.0
2014-12-23 12:40:00,47.04,47.15,47.02,47.15,55400.0,41.4703,41.5672,41.4526,41.5672,55400.0
2014-12-23 12:45:00,47.15,47.26,47.15,47.23,66900.0,41.5672,41.6642,41.5672,41.6378,66900.0
2014-12-23 12:50:00,47.23,47.28,47.18,47.25,43100.0,41.6378,41.6818,41.5937,41.6554,43100.0
2014-12-23 12:55:00,47.25,47.28,47.21,47.27,36300.0,41.6554,41.6818,41.6201,41.673,36300.0
2014-12-23 13:00:00,47.27,47.37,47.27,47.31,58400.0,41.673,41.7612,41.673,41.7083,58400.0
2014-12-23 13:05:00,47.31,47.4,47.31,47.39,32700.0,41.7083,41.7876,41.7083,41.7788,32700.0
2014-12-23 13:10:00,47.38,47.41,47.33,47.4,42700.0,41.77,41.7965,41.7259,41.7876,42700.0
2014-12-23 13:15:00,47.39,47.4,47.27,47.27,47600.0,41.7788,41.7876,41.673,41.673,47600.0
2014-12-23 13:20:00,47.28,47.31,47.2,47.23,36800.0,41.6818,41.7083,41.6113,41.6378,36800.0
2014-12-23 13:25:00,47.22,47.25,47.15,47.21,29600.0,41.6289,41.6554,41.5672,41.6201,29600.0
2014-12-23 13:30:00,47.21,47.36,47.21,47.34,49400.0,41.6201,41.7524,41.6201,41.7347,49400.0
2014-12-23 13:35:00,47.34,47.34,47.24,47.27,25300.0,41.7347,41.7347,41.6466,41.673,25300.0
2014-12-23 13:40:00,47.28,47.35,47.26,47.34,33800.0,41.6818,41.7436,41.6642,41.7347,33800.0
2014-12-23 13:45:00,47.35,47.41,47.33,47.4,38500.0,41.7436,41.7965,41.7259,41.7876,38500.0
2014-12-23 13:50:00,47.4,47.41,47.3,47.39,41100.0,41.7876,41.7965,41.6995,41.7788,41100.0
2014-12-23 13:55:00,47.37,47.44,47.35,47.35,96000.0,41.7612,41.8229,41.7436,41.7436,96000.0
2014-12-23 14:00:00,47.35,47.37,47.3,47.35,50400.0,41.7436,41.7612,41.6995,41.7436,50400.0
2014-12-23 14:05:00,47.35,47.38,47.33,47.34,24300.0,41.7436,41.77,41.7259,41.7347,24300.0
2014-12-23 14:10:00,47.34,47.41,47.33,47.39,28200.0,41.7347,41.7965,41.7259,41.7788,28200.0
2014-12-23 14:15:00,47.39,47.39,47.34,47.36,43800.0,41.7788,41.7788,41.7347,41.7524,43800.0
2014-12-23 14:20:00,47.36,47.4,47.34,47.4,27300.0,41.7524,41.7876,41.7347,41.7876,27300.0
2014-12-23 14:25:00,47.4,47.41,47.33,47.33,27900.0,41.7876,41.7965,41.7259,41.7259,27900.0
2014-12-23 14:30:00,47.33,47.41,47.33,47.4,33700.0,41.7259,41.7965,41.7259,41.7876,33700.0
2014-12-23 14:35:00,47.4,47.42,47.38,47.41,45500.0,41.7876,41.8053,41.77,41.7965,45500.0
2014-12-23 14:40:00,47.41,47.41,47.35,47.36,31400.0,41.7965,41.7965,41.7436,41.7524,31400.0
2014-12-23 14:45:00,47.36,47.42,47.36,47.41,28800.0,41.7524,41.8053,41.7524,41.7965,28800.0
2014-12-23 14:50:00,47.4,47.41,47.38,47.39,28400.0,41.7876,41.7965,41.77,41.7788,28400.0
2014-12-23 14:55:00,47.39,47.4,47.36,47.4,52300.0,41.7788,41.7876,41.7524,41.7876,52300.0
2014-12-23 15:00:00,47.39,47.42,47.39,47.4,60200.0,41.7788,41.8053,41.7788,41.7876,60200.0
2014-12-23 15:05:00,47.41,47.41,47.34,47.36,31100.0,41.7965,41.7965,41.7347,41.7524,31100.0
2014-12-23 15:10:00,47.36,47.39,47.35,47.37,40000.0,41.7524,41.7788,41.7436,41.7612,40000.0
2014-12-23 15:15:00,47.38,47.38,47.34,47.35,104200.0,41.77,41.77,41.7347,41.7436,104200.0
2014-12-23 15:20:00,47.35,47.37,47.27,47.3,73300.0,41.7436,41.7612,41.673,41.6995,73300.0
2014-12-23 15:25:00,47.3,47.32,47.26,47.29,46700.0,41.6995,41.7171,41.6642,41.6907,46700.0
2014-12-23 15:30:00,47.29,47.29,47.19,47.19,130200.0,41.6907,41.6907,41.6025,41.6025,130200.0
2014-12-23 15:35:00,47.19,47.19,47.11,47.12,93100.0,41.6025,41.6025,41.532,41.5408,93100.0
2014-12-23 15:40:00,47.13,47.21,47.13,47.2,72800.0,41.5496,41.6201,41.5496,41.6113,72800.0
2014-12-23 15:45:00,47.21,47.23,47.15,47.17,81100.0,41.6201,41.6378,41.5672,41.5849,81100.0
2014-12-23 15:50:00,47.17,47.25,47.16,47.2,97700.0,41.5849,41.6554,41.5761,41.6113,97700.0
2014-12-23 15:55:00,47.19,47.2,47.11,47.12,167900.0,41.6025,41.6113,41.532,41.5408,167900.0
2014-12-24 09:30:00,47.47,47.56,47.27,47.53,212500.0,41.8493,41.9287,41.673,41.9022,212500.0
2014-12-24 09:35:00,47.53,47.85,47.5,47.8,176300.0,41.9022,42.1844,41.8758,42.1403,176300.0
2014-12-24 09:40:00,47.81,47.89,47.53,47.8,164000.0,42.1491,42.2196,41.9022,42.1403,164000.0
2014-12-24 09:45:00,47.81,47.86,47.62,47.63,112500.0,42.1491,42.1932,41.9816,41.9904,112500.0
2014-12-24 09:50:00,47.62,47.76,47.62,47.74,81200.0,41.9816,42.105,41.9816,42.0874,81200.0
2014-12-24 09:55:00,47.75,47.85,47.7,47.77,148100.0,42.0962,42.1844,42.0521,42.1138,148100.0
2014-12-24 10:00:00,47.77,47.98,47.76,47.79,128700.0,42.1138,42.299,42.105,42.1315,128700.0
2014-12-24 10:05:00,47.79,47.89,47.79,47.79,86100.0,42.1315,42.2196,42.1315,42.1315,86100.0
2014-12-24 10:10:00,47.78,47.9,47.77,47.85,62200.0,42.1226,42.2284,42.1138,42.1844,62200.0
2014-12-24 10:15:00,47.86,47.99,47.85,47.98,101700.0,42.1932,42.3078,42.1844,42.299,101700.0
2014-12-24 10:20:00,47.98,47.99,47.9,47.98,75500.0,42.299,42.3078,42.2284,42.299,75500.0
2014-12-24 10:25:00,47.98,48.07,47.94,47.97,126400.0,42.299,42.3783,42.2637,42.2901,126400.0
2014-12-24 10:30:00,47.98,48.11,47.97,48.01,110300.0,42.299,42.4136,42.2901,42.3254,110300.0
2014-12-24 10:35:00,48.02,48.1,48.0,48.05,103200.0,42.3342,42.4048,42.3166,42.3607,103200.0
2014-12-24 10:40:00,48.05,48.08,48.01,48.03,63800.0,42.3607,42.3871,42.3254,42.343,63800.0
2014-12-24 10:45:00,48.04,48.05,47.85,47.94,133800.0,42.3519,42.3607,42.1844,42.2637,133800.0
2014-12-24 10:50:00,47.94,47.98,47.88,47.92,76300.0,42.2637,42.299,42.2108,42.2461,76300.0
2014-12-24 10:55:00,47.91,47.99,47.88,47.97,46400.0,42.2372,42.3078,42.2108,42.2901,46400.0
2014-12-24 11:00:00,47.96,47.96,47.87,47.91,61600.0,42.2813,42.2813,42.202,42.2372,61600.0
2014-12-24 11:05:00,47.92,47.92,47.78,47.8,63800.0,42.2461,42.2461,42.1226,42.1403,63800.0
2014-12-24 11:10:00,47.81,47.92,47.8,47.86,27500.0,42.1491,42.2461,42.1403,42.1932,27500.0
2014-12-24 11:15:00,47.86,47.95,47.85,47.93,28000.0,42.1932,42.2725,42.1844,42.2549,28000.0
2014-12-24 11:20:00,47.93,47.99,47.89,47.98,70600.0,42.2549,42.3078,42.2196,42.299,70600.0
2014-12-24 11:25:00,48.0,48.08,47.95,48.08,89600.0,42.3166,42.3871,42.2725,42.3871,89600.0
2014-12-24 11:30:00,48.07,48.1,48.03,48.07,105900.0,42.3783,42.4048,42.343,42.3783,105900.0
2014-12-24 11:35:00,48.07,48.09,47.99,48.08,103500.0,42.3783,42.3959,42.3078,42.3871,103500.0
2014-12-24 11:40:00,48.08,48.09,47.98,48.0,65100.0,42.3871,42.3959,42.299,42.3166,65100.0
2014-12-24 11:45:00,48.01,48.06,47.97,48.06,44100.0,42.3254,42.3695,42.2901,42.3695,44100.0
2014-12-24 11:50:00,48.05,48.06,47.95,47.98,78200.0,42.3607,42.3695,42.2725,42.299,78200.0
2014-12-24 11:55:00,47.97,48.16,47.96,48.06,136600.0,42.2901,42.4576,42.2813,42.3695,136600.0
2014-12-24 12:00:00,48.07,48.1,48.01,48.02,37300.0,42.3783,42.4048,42.3254,42.3342,37300.0
2014-12-24 12:05:00,48.01,48.16,48.01,48.15,112300.0,42.3254,42.4576,42.3254,42.4488,112300.0
2014-12-24 12:10:00,48.14,48.16,48.07,48.07,35000.0,42.44,42.4576,42.3783,42.3783,35000.0
2014-12-24 12:15:00,48.06,48.06,48.02,48.03,37200.0,42.3695,42.3695,42.3342,42.343,37200.0
2014-12-24 12:20:00,48.02,48.03,47.95,47.99,68300.0,42.3342,42.343,42.2725,42.3078,68300.0
2014-12-24 12:25:00,47.98,48.04,47.97,48.02,41900.0,42.299,42.3519,42.2901,42.3342,41900.0
2014-12-24 12:30:00,48.02,48.06,48.01,48.05,62400.0,42.3342,42.3695,42.3254,42.3607,62400.0
2014-12-24 12:35:00,48.05,48.07,48.01,48.05,52300.0,42.3607,42.3783,42.3254,42.3607,52300.0
2014-12-24 12:40:00,48.05,48.1,48.05,48.09,72000.0,42.3607,42.4048,42.3607,42.3959,72000.0
2014-12-24 12:45:00,48.08,48.1,48.02,48.09,86400.0,42.3871,42.4048,42.3342,42.3959,86400.0
2014-12-24 12:50:00,48.08,48.12,48.07,48.12,123100.0,42.3871,42.4224,42.3783,42.4224,123100.0
2014-12-24 12:55:00,48.12,48.15,48.04,48.05,188900.0,42.4224,42.4488,42.3519,42.3607,188900.0
2014-12-26 09:30:00,48.14,48.16,47.84,47.97,134300.0,42.44,42.4576,42.1755,42.2901,134300.0
2014-12-26 09:35:00,47.97,48.25,47.96,48.24,126800.0,42.2901,42.537,42.2813,42.5282,126800.0
2014-12-26 09:40:00,48.24,48.33,48.16,48.17,155100.0,42.5282,42.6075,42.4576,42.4665,155100.0
2014-12-26 09:45:00,48.17,48.19,47.98,47.98,58500.0,42.4665,42.4841,42.299,42.299,58500.0
2014-12-26 09:50:00,47.98,48.2,47.97,48.11,60300.0,42.299,42.4929,42.2901,42.4136,60300.0
2014-12-26 09:55:00,48.11,48.2,48.04,48.16,65700.0,42.4136,42.4929,42.3519,42.4576,65700.0
2014-12-26 10:00:00,48.18,48.22,48.03,48.21,137500.0,42.4753,42.5105,42.343,42.5017,137500.0
2014-12-26 10:05:00,48.21,48.3,48.07,48.08,64900.0,42.5017,42.5811,42.3783,42.3871,64900.0
2014-12-26 10:10:00,48.07,48.18,48.04,48.17,81300.0,42.3783,42.4753,42.3519,42.4665,81300.0
2014-12-26 10:15:00,48.17,48.25,48.12,48.25,57600.0,42.4665,42.537,42.4224,42.537,57600.0
2014-12-26 10:20:00,48.26,48.29,48.18,48.18,30500.0,42.5458,42.5723,42.4753,42.4753,30500.0
2014-12-26 10:25:00,48.17,48.22,48.15,48.22,29200.0,42.4665,42.5105,42.4488,42.5105,29200.0
2014-12-26 10:30:00,48.22,48.29,48.19,48.2,42900.0,42.5105,42.5723,42.4841,42.4929,42900.0
2014-12-26 10:35:00,48.21,48.22,48.13,48.17,59400.0,42.5017,42.5105,42.4312,42.4665,59400.0
2014-12-26 10:40:00,48.17,48.17,48.07,48.13,46000.0,42.4665,42.4665,42.3783,42.4312,46000.0
2014-12-26 10:45:00,48.13,48.21,48.06,48.07,30000.0,42.4312,42.5017,42.3695,42.3783,30000.0
2014-12-26 10:50:00,48.06,48.18,48.02,48.16,31500.0,42.3695,42.4753,42.3342,42.4576,31500.0
2014-12-26 10:55:00,48.15,48.23,48.1,48.23,31700.0,42.4488,42.5194,42.4048,42.5194,31700.0
2014-12-26 11:00:00,48.23,48.38,48.23,48.34,163400.0,42.5194,42.6516,42.5194,42.6163,163400.0
2014-12-26 11:05:00,48.34,48.4,48.24,48.27,58000.0,42.6163,42.6692,42.5282,42.5546,58000.0
2014-12-26 11:10:00,48.26,48.31,48.24,48.3,45800.0,42.5458,42.5899,42.5282,42.5811,45800.0
2014-12-26 11:15:00,48.3,48.41,48.29,48.38,73800.0,42.5811,42.678,42.5723,42.6516,73800.0
2014-12-26 11:20:00,48.38,48.48,48.37,48.45,72500.0,42.6516,42.7398,42.6428,42.7133,72500.0
2014-12-26 11:25:00,48.46,48.51,48.45,48.5,87900.0,42.7221,42.7662,42.7133,42.7574,87900.0
2014-12-26 11:30:00,48.49,48.56,48.49,48.56,66500.0,42.7486,42.8103,42.7486,42.8103,66500.0
2014-12-26 11:35:00,48.55,48.6,48.54,48.58,59800.0,42.8015,42.8456,42.7927,42.8279,59800.0
2014-12-26 11:40:00,48.58,48.58,48.46,48.46,49600.0,42.8279,42.8279,42.7221,42.7221,49600.0
2014-12-26 11:45:00,48.47,48.51,48.42,48.47,42700.0,42.7309,42.7662,42.6869,42.7309,42700.0
2014-12-26 11:50:00,48.48,48.52,48.47,48.5,33000.0,42.7398,42.775,42.7309,42.7574,33000.0
2014-12-26 11:55:00,48.5,48.5,48.41,48.44,43600.0,42.7574,42.7574,42.678,42.7045,43600.0
2014-12-26 12:00:00,48.44,48.5,48.43,48.45,47200.0,42.7045,42.7574,42.6957,42.7133,47200.0
2014-12-26 12:05:00,48.45,48.5,48.45,48.45,47700.0,42.7133,42.7574,42.7133,42.7133,47700.0
2014-12-26 12:10:00,48.46,48.47,48.42,48.44,28400.0,42.7221,42.7309,42.6869,42.7045,28400.0
2014-12-26 12:15:00,48.44,48.48,48.44,48.47,21600.0,42.7045,42.7398,42.7045,42.7309,21600.0
2014-12-26 12:20:00,48.48,48.55,48.47,48.55,31700.0,42.7398,42.8015,42.7309,42.8015,31700.0
2014-12-26 12:25:00,48.55,48.55,48.42,48.47,28000.0,42.8015,42.8015,42.6869,42.7309,28000.0
2014-12-26 12:30:00,48.46,48.5,48.46,48.48,27500.0,42.7221,42.7574,42.7221,42.7398,27500.0
2014-12-26 12:35:00,48.48,48.49,48.43,48.44,29500.0,42.7398,42.7486,42.6957,42.7045,29500.0
2014-12-26 12:40:00,48.45,48.5,48.44,48.48,23500.0,42.7133,42.7574,42.7045,42.7398,23500.0
2014-12-26 12:45:00,48.49,48.52,48.46,48.52,20700.0,42.7486,42.775,42.7221,42.775,20700.0
2014-12-26 12:50:00,48.52,48.53,48.46,48.46,26000.0,42.775,42.7838,42.7221,42.7221,26000.0
2014-12-26 12:55:00,48.46,48.49,48.45,48.45,22100.0,42.7221,42.7486,42.7133,42.7133,22100.0
2014-12-26 13:00:00,48.46,48.5,48.46,48.49,32800.0,42.7221,42.7574,42.7221,42.7486,32800.0
2014-12-26 13:05:00,48.49,48.58,48.47,48.57,59200.0,42.7486,42.8279,42.7309,42.8191,59200.0
2014-12-26 13:10:00,48.56,48.56,48.53,48.53,17500.0,42.8103,42.8103,42.7838,42.7838,17500.0
2014-12-26 13:15:00,48.54,48.58,48.54,48.57,20800.0,42.7927,42.8279,42.7927,42.8191,20800.0
2014-12-26 13:20:00,48.57,48.58,48.5,48.5,26300.0,42.8191,42.8279,42.7574,42.7574,26300.0
2014-12-26 13:25:00,48.49,48.55,48.49,48.52,25700.0,42.7486,42.8015,42.7486,42.775,25700.0
2014-12-26 13:30:00,48.52,48.55,48.51,48.53,13000.0,42.775,42.8015,42.7662,42.7838,13000.0
2014-12-26 13:35:00,48.54,48.55,48.5,48.54,44100.0,42.7927,42.8015,42.7574,42.7927,44100.0
2014-12-26 13:40:00,48.53,48.54,48.49,48.54,19400.0,42.7838,42.7927,42.7486,42.7927,19400.0
2014-12-26 13:45:00,48.55,48.58,48.52,48.57,20300.0,42.8015,42.8279,42.775,42.8191,20300.0
2014-12-26 13:50:00,48.56,48.57,48.51,48.53,36200.0,42.8103,42.8191,42.7662,42.7838,36200.0
2014-12-26 13:55:00,48.52,48.56,48.49,48.53,37900.0,42.775,42.8103,42.7486,42.7838,37900.0
2014-12-26 14:00:00,48.52,48.56,48.5,48.51,39900.0,42.775,42.8103,42.7574,42.7662,39900.0
2014-12-26 14:05:00,48.51,48.55,48.5,48.53,22900.0,42.7662,42.8015,42.7574,42.7838,22900.0
2014-12-26 14:10:00,48.52,48.56,48.5,48.53,25000.0,42.775,42.8103,42.7574,42.7838,25000.0
2014-12-26 14:15:00,48.53,48.55,48.49,48.55,31600.0,42.7838,42.8015,42.7486,42.8015,31600.0
2014-12-26 14:20:00,48.55,48.57,48.54,48.54,29400.0,42.8015,42.8191,42.7927,42.7927,29400.0
2014-12-26 14:25:00,48.55,48.55,48.49,48.52,44000.0,42.8015,42.8015,42.7486,42.775,44000.0
2014-12-26 14:30:00,48.53,48.54,48.48,48.48,26300.0,42.7838,42.7927,42.7398,42.7398,26300.0
2014-12-26 14:35:00,48.48,48.5,48.43,48.5,46900.0,42.7398,42.7574,42.6957,42.7574,46900.0
2014-12-26 14:40:00,48.51,48.51,48.41,48.43,83700.0,42.7662,42.7662,42.678,42.6957,83700.0
2014-12-26 14:45:00,48.42,48.49,48.41,48.47,31100.0,42.6869,42.7486,42.678,42.7309,31100.0
2014-12-26 14:50:00,48.47,48.5,48.45,48.47,27100.0,42.7309,42.7574,42.7133,42.7309,27100.0
2014-12-26 14:55:00,48.48,48.49,48.45,48.47,17100.0,42.7398,42.7486,42.7133,42.7309,17100.0
2014-12-26 15:00:00,48.47,48.49,48.45,48.47,20700.0,42.7309,42.7486,42.7133,42.7309,20700.0
2014-12-26 15:05:00,48.46,48.48,48.44,48.47,35800.0,42.7221,42.7398,42.7045,42.7309,35800.0
2014-12-26 15:10:00,48.47,48.48,48.41,48.44,48800.0,42.7309,42.7398,42.678,42.7045,48800.0
2014-12-26 15:15:00,48.43,48.48,48.42,48.47,32800.0,42.6957,42.7398,42.6869,42.7309,32800.0
2014-12-26 15:20:00,48.46,48.47,48.41,48.41,28600.0,42.7221,42.7309,42.678,42.678,28600.0
2014-12-26 15:25:00,48.41,48.46,48.4,48.45,29500.0,42.678,42.7221,42.6692,42.7133,29500.0
2014-12-26 15:30:00,48.45,48.46,48.41,48.44,41400.0,42.7133,42.7221,42.678,42.7045,41400.0
2014-12-26 15:35:00,48.43,48.44,48.4,48.43,68700.0,42.6957,42.7045,42.6692,42.6957,68700.0
2014-12-26 15:40:00,48.43,48.45,48.41,48.41,37200.0,42.6957,42.7133,42.678,42.678,37200.0
2014-12-26 15:45:00,48.42,48.47,48.41,48.42,66200.0,42.6869,42.7309,42.678,42.6869,66200.0
2014-12-26 15:50:00,48.41,48.44,48.36,48.37,124900.0,42.678,42.7045,42.634,42.6428,124900.0
2014-12-26 15:55:00,48.37,48.4,48.36,48.38,167700.0,42.6428,42.6692,42.634,42.6516,167700.0
2014-12-29 09:30:00,48.01,48.02,47.43,47.76,434500.0,42.3254,42.3342,41.8141,42.105,434500.0
2014-12-29 09:35:00,47.8,48.07,47.78,48.0,231400.0,42.1403,42.3783,42.1226,42.3166,231400.0
2014-12-29 09:40:00,48.0,48.21,47.9,48.04,287200.0,42.3166,42.5017,42.2284,42.3519,287200.0
2014-12-29 09:45:00,48.08,48.15,47.88,48.0,95000.0,42.3871,42.4488,42.2108,42.3166,95000.0
2014-12-29 09:50:00,48.0,48.15,47.94,48.1,147500.0,42.3166,42.4488,42.2637,42.4048,147500.0
2014-12-29 09:55:00,48.1,48.15,47.94,47.98,251600.0,42.4048,42.4488,42.2637,42.299,251600.0
2014-12-29 10:00:00,47.98,48.01,47.8,47.81,92300.0,42.299,42.3254,42.1403,42.1491,92300.0
2014-12-29 10:05:00,47.82,47.95,47.79,47.87,67100.0,42.1579,42.2725,42.1315,42.202,67100.0
2014-12-29 10:10:00,47.88,48.02,47.88,47.95,48400.0,42.2108,42.3342,42.2108,42.2725,48400.0
2014-12-29 10:15:00,47.94,48.03,47.91,47.99,48400.0,42.2637,42.343,42.2372,42.3078,48400.0
2014-12-29 10:20:00,47.99,48.03,47.85,47.87,66100.0,42.3078,42.343,42.1844,42.202,66100.0
2014-12-29 10:25:00,47.88,47.93,47.8,47.89,63500.0,42.2108,42.2549,42.1403,42.2196,63500.0
2014-12-29 10:30:00,47.89,47.91,47.8,47.91,61200.0,42.2196,42.2372,42.1403,42.2372,61200.0
2014-12-29 10:35:00,47.9,47.93,47.84,47.86,95900.0,42.2284,42.2549,42.1755,42.1932,95900.0
2014-12-29 10:40:00,47.85,47.97,47.77,47.97,84300.0,42.1844,42.2901,42.1138,42.2901,84300.0
2014-12-29 10:45:00,47.96,48.07,47.94,48.05,77500.0,42.2813,42.3783,42.2637,42.3607,77500.0
2014-12-29 10:50:00,48.05,48.06,48.01,48.04,49100.0,42.3607,42.3695,42.3254,42.3519,49100.0
2014-12-29 10:55:00,48.05,48.08,48.02,48.06,42200.0,42.3607,42.3871,42.3342,42.3695,42200.0
2014-12-29 11:00:00,48.06,48.12,48.05,48.05,62500.0,42.3695,42.4224,42.3607,42.3607,62500.0
2014-12-29 11:05:00,48.05,48.14,48.05,48.14,81800.0,42.3607,42.44,42.3607,42.44,81800.0
2014-12-29 11:10:00,48.14,48.22,48.12,48.2,51400.0,42.44,42.5105,42.4224,42.4929,51400.0
2014-12-29 11:15:00,48.2,48.32,48.18,48.32,74000.0,42.4929,42.5987,42.4753,42.5987,74000.0
2014-12-29 11:20:00,48.32,48.39,48.29,48.33,66200.0,42.5987,42.6604,42.5723,42.6075,66200.0
2014-12-29 11:25:00,48.33,48.38,48.28,48.33,46600.0,42.6075,42.6516,42.5634,42.6075,46600.0
2014-12-29 11:30:00,48.33,48.39,48.28,48.39,50200.0,42.6075,42.6604,42.5634,42.6604,50200.0
2014-12-29 11:35:00,48.38,48.42,48.36,48.39,44300.0,42.6516,42.6869,42.634,42.6604,44300.0
2014-12-29 11:40:00,48.38,48.39,48.29,48.34,42400.0,42.6516,42.6604,42.5723,42.6163,42400.0
2014-12-29 11:45:00,48.33,48.36,48.31,48.31,31900.0,42.6075,42.634,42.5899,42.5899,31900.0
2014-12-29 11:50:00,48.31,48.38,48.3,48.31,64700.0,42.5899,42.6516,42.5811,42.5899,64700.0
2014-12-29 11:55:00,48.32,48.36,48.31,48.31,59400.0,42.5987,42.634,42.5899,42.5899,59400.0
2014-12-29 12:00:00,48.32,48.38,48.32,48.33,31800.0,42.5987,42.6516,42.5987,42.6075,31800.0
2014-12-29 12:05:00,48.32,48.37,48.31,48.36,68200.0,42.5987,42.6428,42.5899,42.634,68200.0
2014-12-29 12:10:00,48.36,48.37,48.34,48.37,33500.0,42.634,42.6428,42.6163,42.6428,33500.0
2014-12-29 12:15:00,48.37,48.45,48.36,48.45,55000.0,42.6428,42.7133,42.634,42.7133,55000.0
2014-12-29 12:20:00,48.46,48.54,48.43,48.43,99500.0,42.7221,42.7927,42.6957,42.6957,99500.0
2014-12-29 12:25:00,48.43,48.49,48.43,48.43,35100.0,42.6957,42.7486,42.6957,42.6957,35100.0
2014-12-29 12:30:00,48.43,48.5,48.4,48.49,39200.0,42.6957,42.7574,42.6692,42.7486,39200.0
2014-12-29 12:35:00,48.49,48.6,48.49,48.58,46800.0,42.7486,42.8456,42.7486,42.8279,46800.0
2014-12-29 12:40:00,48.58,48.63,48.57,48.62,28700.0,42.8279,42.872,42.8191,42.8632,28700.0
2014-12-29 12:45:00,48.62,48.67,48.58,48.64,62000.0,42.8632,42.9073,42.8279,42.8808,62000.0
2014-12-29 12:50:00,48.64,48.65,48.56,48.58,43800.0,42.8808,42.8896,42.8103,42.8279,43800.0
2014-12-29 12:55:00,48.56,48.61,48.54,48.55,24300.0,42.8103,42.8544,42.7927,42.8015,24300.0
2014-12-29 13:00:00,48.54,48.56,48.5,48.54,41400.0,42.7927,42.8103,42.7574,42.7927,41400.0
2014-12-29 13:05:00,48.54,48.61,48.52,48.59,33400.0,42.7927,42.8544,42.775,42.8367,33400.0
2014-12-29 13:10:00,48.59,48.64,48.59,48.63,42400.0,42.8367,42.8808,42.8367,42.872,42400.0
2014-12-29 13:15:00,48.63,48.66,48.59,48.62,57100.0,42.872,42.8984,42.8367,42.8632,57100.0
2014-12-29 13:20:00,48.63,48.68,48.6,48.61,55000.0,42.872,42.9161,42.8456,42.8544,55000.0
2014-12-29 13:25:00,48.6,48.66,48.6,48.64,43700.0,42.8456,42.8984,42.8456,42.8808,43700.0
2014-12-29 13:30:00,48.63,48.64,48.52,48.56,60400.0,42.872,42.8808,42.775,42.8103,60400.0
2014-12-29 13:35:00,48.55,48.63,48.55,48.62,53200.0,42.8015,42.872,42.8015,42.8632,53200.0
2014-12-29 13:40:00,48.61,48.63,48.58,48.63,80900.0,42.8544,42.872,42.8279,42.872,80900.0
2014-12-29 13:45:00,48.63,48.65,48.58,48.64,50900.0,42.872,42.8896,42.8279,42.8808,50900.0
2014-12-29 13:50:00,48.64,48.67,48.61,48.65,61800.0,42.8808,42.9073,42.8544,42.8896,61800.0
2014-12-29 13:55:00,48.65,48.68,48.63,48.68,28200.0,42.8896,42.9161,42.872,42.9161,28200.0
2014-12-29 14:00:00,48.68,48.68,48.63,48.65,40400.0,42.9161,42.9161,42.872,42.8896,40400.0
2014-12-29 14:05:00,48.65,48.67,48.63,48.67,46600.0,42.8896,42.9073,42.872,42.9073,46600.0
2014-12-29 14:10:00,48.67,48.69,48.65,48.68,38500.0,42.9073,42.9249,42.8896,42.9161,38500.0
2014-12-29 14:15:00,48.69,48.74,48.66,48.66,86100.0,42.9249,42.969,42.8984,42.8984,86100.0
2014-12-29 14:20:00,48.66,48.7,48.64,48.7,41400.0,42.8984,42.9337,42.8808,42.9337,41400.0
2014-12-29 14:25:00,48.69,48.73,48.68,48.72,39400.0,42.9249,42.9602,42.9161,42.9513,39400.0
2014-12-29 14:30:00,48.72,48.73,48.69,48.72,67400.0,42.9513,42.9602,42.9249,42.9513,67400.0
2014-12-29 14:35:00,48.73,48.73,48.69,48.71,33700.0,42.9602,42.9602,42.9249,42.9425,33700.0
2014-12-29 14:40:00,48.71,48.75,48.7,48.75,43400.0,42.9425,42.9778,42.9337,42.9778,43400.0
2014-12-29 14:45:00,48.75,48.76,48.72,48.75,51500.0,42.9778,42.9866,42.9513,42.9778,51500.0
2014-12-29 14:50:00,48.75,48.78,48.74,48.78,34600.0,42.9778,43.0042,42.969,43.0042,34600.0
2014-12-29 14:55:00,48.78,48.78,48.72,48.75,62700.0,43.0042,43.0042,42.9513,42.9778,62700.0
2014-12-29 15:00:00,48.75,48.78,48.72,48.77,59600.0,42.9778,43.0042,42.9513,42.9954,59600.0
2014-12-29 15:05:00,48.76,48.83,48.73,48.83,99100.0,42.9866,43.0483,42.9602,43.0483,99100.0
2014-12-29 15:10:00,48.83,48.83,48.76,48.79,95000.0,43.0483,43.0483,42.9866,43.0131,95000.0
2014-12-29 15:15:00,48.79,48.8,48.77,48.8,47900.0,43.0131,43.0219,42.9954,43.0219,47900.0
2014-12-29 15:20:00,48.8,48.84,48.79,48.83,66900.0,43.0219,43.0571,43.0131,43.0483,66900.0
2014-12-29 15:25:00,48.84,48.84,48.8,48.83,62300.0,43.0571,43.0571,43.0219,43.0483,62300.0
2014-12-29 15:30:00,48.83,48.86,48.78,48.8,92600.0,43.0483,43.0748,43.0042,43.0219,92600.0
2014-12-29 15:35:00,48.79,48.82,48.79,48.81,60900.0,43.0131,43.0395,43.0131,43.0307,60900.0
2014-12-29 15:40:00,48.82,48.87,48.81,48.85,71700.0,43.0395,43.0836,43.0307,43.0659,71700.0
2014-12-29 15:45:00,48.85,48.87,48.84,48.86,94600.0,43.0659,43.0836,43.0571,43.0748,94600.0
2014-12-29 15:50:00,48.85,48.86,48.82,48.82,159200.0,43.0659,43.0748,43.0395,43.0395,159200.0
2014-12-29 15:55:00,48.82,48.84,48.75,48.79,276300.0,43.0395,43.0571,42.9778,43.0131,276300.0
2014-12-30 09:30:00,48.74,48.93,48.62,48.84,209200.0,42.969,43.1365,42.8632,43.0571,209200.0
2014-12-30 09:35:00,48.84,49.15,48.84,49.03,265000.0,43.0571,43.3304,43.0571,43.2246,265000.0
2014-12-30 09:40:00,49.04,49.09,48.96,49.0,96500.0,43.2335,43.2775,43.1629,43.1982,96500.0
2014-12-30 09:45:00,48.98,48.98,48.75,48.95,115600.0,43.1806,43.1806,42.9778,43.1541,115600.0
2014-12-30 09:50:00,48.96,48.98,48.71,48.85,116100.0,43.1629,43.1806,42.9425,43.0659,116100.0
2014-12-30 09:55:00,48.83,48.87,48.7,48.87,126600.0,43.0483,43.0836,42.9337,43.0836,126600.0
2014-12-30 10:00:00,48.88,48.97,48.83,48.95,167100.0,43.0924,43.1717,43.0483,43.1541,167100.0
2014-12-30 10:05:00,48.95,49.12,48.95,49.1,122500.0,43.1541,43.304,43.1541,43.2863,122500.0
2014-12-30 10:10:00,49.1,49.11,49.01,49.05,86100.0,43.2863,43.2952,43.207,43.2423,86100.0
2014-12-30 10:15:00,49.04,49.05,48.93,48.96,84000.0,43.2335,43.2423,43.1365,43.1629,84000.0
2014-12-30 10:20:00,48.97,48.99,48.9,48.98,69100.0,43.1717,43.1894,43.11,43.1806,69100.0
2014-12-30 10:25:00,48.98,48.99,48.87,48.93,127100.0,43.1806,43.1894,43.0836,43.1365,127100.0
2014-12-30 10:30:00,48.92,48.93,48.78,48.83,87400.0,43.1277,43.1365,43.0042,43.0483,87400.0
2014-12-30 10:35:00,48.84,48.87,48.76,48.86,134200.0,43.0571,43.0836,42.9866,43.0748,134200.0
2014-12-30 10:40:00,48.85,48.9,48.78,48.89,103800.0,43.0659,43.11,43.0042,43.1012,103800.0
2014-12-30 10:45:00,48.9,48.95,48.85,48.86,236800.0,43.11,43.1541,43.0659,43.0748,236800.0
2014-12-30 10:50:00,48.87,48.92,48.81,48.83,40000.0,43.0836,43.1277,43.0307,43.0483,40000.0
2014-12-30 10:55:00,48.82,48.86,48.71,48.85,131700.0,43.0395,43.0748,42.9425,43.0659,131700.0
2014-12-30 11:00:00,48.86,48.96,48.86,48.95,62400.0,43.0748,43.1629,43.0748,43.1541,62400.0
2014-12-30 11:05:00,48.94,49.06,48.94,49.04,137400.0,43.1453,43.2511,43.1453,43.2335,137400.0
2014-12-30 11:10:00,49.04,49.05,48.99,49.01,45800.0,43.2335,43.2423,43.1894,43.207,45800.0
2014-12-30 11:15:00,49.01,49.1,49.0,49.06,106900.0,43.207,43.2863,43.1982,43.2511,106900.0
2014-12-30 11:20:00,49.06,49.08,49.02,49.05,53600.0,43.2511,43.2687,43.2158,43.2423,53600.0
2014-12-30 11:25:00,49.04,49.08,49.04,49.05,32500.0,43.2335,43.2687,43.2335,43.2423,32500.0
2014-12-30 11:30:00,49.05,49.09,49.02,49.03,66100.0,43.2423,43.2775,43.2158,43.2246,66100.0
2014-12-30 11:35:00,49.03,49.13,49.02,49.08,70100.0,43.2246,43.3128,43.2158,43.2687,70100.0
2014-12-30 11:40:00,49.09,49.09,49.05,49.05,38900.0,43.2775,43.2775,43.2423,43.2423,38900.0
2014-12-30 11:45:00,49.05,49.07,49.03,49.06,26000.0,43.2423,43.2599,43.2246,43.2511,26000.0
2014-12-30 11:50:00,49.07,49.07,49.0,49.01,43800.0,43.2599,43.2599,43.1982,43.207,43800.0
2014-12-30 11:55:00,49.02,49.06,49.0,49.01,20800.0,43.2158,43.2511,43.1982,43.207,20800.0
2014-12-30 12:00:00,49.01,49.09,49.01,49.09,20200.0,43.207,43.2775,43.207,43.2775,20200.0
2014-12-30 12:05:00,49.09,49.16,49.08,49.11,88400.0,43.2775,43.3392,43.2687,43.2952,88400.0
2014-12-30 12:10:00,49.11,49.17,49.11,49.14,32600.0,43.2952,43.3481,43.2952,43.3216,32600.0
2014-12-30 12:15:00,49.15,49.15,49.1,49.11,48500.0,43.3304,43.3304,43.2863,43.2952,48500.0
2014-12-30 12:20:00,49.1,49.16,49.1,49.13,41000.0,43.2863,43.3392,43.2863,43.3128,41000.0
2014-12-30 12:25:00,49.13,49.17,49.12,49.16,32900.0,43.3128,43.3481,43.304,43.3392,32900.0
2014-12-30 12:30:00,49.16,49.19,49.15,49.18,41100.0,43.3392,43.3657,43.3304,43.3569,41100.0
2014-12-30 12:35:00,49.17,49.18,49.14,49.18,44300.0,43.3481,43.3569,43.3216,43.3569,44300.0
2014-12-30 12:40:00,49.18,49.22,49.16,49.2,83500.0,43.3569,43.3921,43.3392,43.3745,83500.0
2014-12-30 12:45:00,49.21,49.24,49.2,49.23,51600.0,43.3833,43.4098,43.3745,43.401,51600.0
2014-12-30 12:50:00,49.23,49.25,49.19,49.21,52500.0,43.401,43.4186,43.3657,43.3833,52500.0
2014-12-30 12:55:00,49.22,49.24,49.2,49.21,21300.0,43.3921,43.4098,43.3745,43.3833,21300.0
2014-12-30 13:00:00,49.2,49.23,49.17,49.21,59700.0,43.3745,43.401,43.3481,43.3833,59700.0
2014-12-30 13:05:00,49.2,49.23,49.18,49.21,37500.0,43.3745,43.401,43.3569,43.3833,37500.0
2014-12-30 13:10:00,49.22,49.22,49.17,49.19,43000.0,43.3921,43.3921,43.3481,43.3657,43000.0
2014-12-30 13:15:00,49.19,49.22,49.17,49.19,36600.0,43.3657,43.3921,43.3481,43.3657,36600.0
2014-12-30 13:20:00,49.2,49.22,49.18,49.22,28800.0,43.3745,43.3921,43.3569,43.3921,28800.0
2014-12-30 13:25:00,49.21,49.21,49.18,49.19,58600.0,43.3833,43.3833,43.3569,43.3657,58600.0
2014-12-30 13:30:00,49.19,49.2,49.18,49.19,74700.0,43.3657,43.3745,43.3569,43.3657,74700.0
2014-12-30 13:35:00,49.2,49.21,49.15,49.16,62300.0,43.3745,43.3833,43.3304,43.3392,62300.0
2014-12-30 13:40:00,49.16,49.16,49.08,49.08,86500.0,43.3392,43.3392,43.2687,43.2687,86500.0
2014-12-30 13:45:00,49.08,49.1,49.04,49.08,130600.0,43.2687,43.2863,43.2335,43.2687,130600.0
2014-12-30 13:50:00,49.09,49.12,49.05,49.05,76000.0,43.2775,43.304,43.2423,43.2423,76000.0
2014-12-30 13:55:00,49.05,49.12,49.04,49.09,84200.0,43.2423,43.304,43.2335,43.2775,84200.0
2014-12-30 14:00:00,49.09,49.13,49.08,49.13,71600.0,43.2775,43.3128,43.2687,43.3128,71600.0
2014-12-30 14:05:00,49.13,49.15,49.11,49.13,64900.0,43.3128,43.3304,43.2952,43.3128,64900.0
2014-12-30 14:10:00,49.14,49.2,49.13,49.2,55400.0,43.3216,43.3745,43.3128,43.3745,55400.0
2014-12-30 14:15:00,49.19,49.2,49.16,49.2,68100.0,43.3657,43.3745,43.3392,43.3745,68100.0
2014-12-30 14:20:00,49.19,49.21,49.19,49.2,49800.0,43.3657,43.3833,43.3657,43.3745,49800.0
2014-12-30 14:25:00,49.21,49.23,49.19,49.21,51100.0,43.3833,43.401,43.3657,43.3833,51100.0
2014-12-30 14:30:00,49.22,49.29,49.22,49.28,98600.0,43.3921,43.4539,43.3921,43.445,98600.0
2014-12-30 14:35:00,49.28,49.29,49.26,49.27,49500.0,43.445,43.4539,43.4274,43.4362,49500.0
2014-12-30 14:40:00,49.25,49.25,49.19,49.2,31000.0,43.4186,43.4186,43.3657,43.3745,31000.0
2014-12-30 14:45:00,49.2,49.24,49.19,49.23,32900.0,43.3745,43.4098,43.3657,43.401,32900.0
2014-12-30 14:50:00,49.23,49.25,49.21,49.21,68500.0,43.401,43.4186,43.3833,43.3833,68500.0
2014-12-30 14:55:00,49.21,49.23,49.19,49.22,35100.0,43.3833,43.401,43.3657,43.3921,35100.0
2014-12-30 15:00:00,49.23,49.24,49.2,49.23,49900.0,43.401,43.4098,43.3745,43.401,49900.0
2014-12-30 15:05:00,49.23,49.29,49.21,49.27,44900.0,43.401,43.4539,43.3833,43.4362,44900.0
2014-12-30 15:10:00,49.28,49.31,49.26,49.3,64700.0,43.445,43.4715,43.4274,43.4627,64700.0
2014-12-30 15:15:00,49.31,49.33,49.29,49.33,89800.0,43.4715,43.4891,43.4539,43.4891,89800.0
2014-12-30 15:20:00,49.32,49.36,49.32,49.36,96100.0,43.4803,43.5156,43.4803,43.5156,96100.0
2014-12-30 15:25:00,49.36,49.4,49.36,49.4,60500.0,43.5156,43.5508,43.5156,43.5508,60500.0
2014-12-30 15:30:00,49.4,49.42,49.39,49.4,138800.0,43.5508,43.5685,43.542,43.5508,138800.0
2014-12-30 15:35:00,49.4,49.43,49.37,49.4,126300.0,43.5508,43.5773,43.5244,43.5508,126300.0
2014-12-30 15:40:00,49.4,49.4,49.34,49.36,119400.0,43.5508,43.5508,43.4979,43.5156,119400.0
2014-12-30 15:45:00,49.36,49.36,49.29,49.31,116800.0,43.5156,43.5156,43.4539,43.4715,116800.0
2014-12-30 15:50:00,49.31,49.31,49.27,49.28,99000.0,43.4715,43.4715,43.4362,43.445,99000.0
2014-12-30 15:55:00,49.27,49.28,49.23,49.23,273900.0,43.4362,43.445,43.401,43.401,273900.0
2014-12-31 09:30:00,49.58,49.95,49.56,49.74,286600.0,43.7095,44.0357,43.6919,43.8506,286600.0
2014-12-31 09:35:00,49.79,49.89,49.75,49.83,124000.0,43.8946,43.9828,43.8594,43.9299,124000.0
2014-12-31 09:40:00,49.83,50.0,49.66,49.7,210300.0,43.9299,44.0798,43.78,43.8153,210300.0
2014-12-31 09:45:00,49.69,49.93,49.68,49.92,149100.0,43.8065,44.0181,43.7977,44.0093,149100.0
2014-12-31 09:50:00,49.92,50.11,49.91,50.08,280300.0,44.0093,44.1768,44.0004,44.1503,280300.0
2014-12-31 09:55:00,50.08,50.16,50.01,50.05,85300.0,44.1503,44.2208,44.0886,44.1239,85300.0
2014-12-31 10:00:00,50.03,50.06,49.94,50.03,88300.0,44.1062,44.1327,44.0269,44.1062,88300.0
2014-12-31 10:05:00,50.04,50.12,49.98,50.04,101900.0,44.115,44.1856,44.0622,44.115,101900.0
2014-12-31 10:10:00,50.05,50.06,49.97,50.0,135700.0,44.1239,44.1327,44.0533,44.0798,135700.0
2014-12-31 10:15:00,50.0,50.01,49.82,49.84,149300.0,44.0798,44.0886,43.9211,43.9387,149300.0
2014-12-31 10:20:00,49.84,49.89,49.78,49.83,153900.0,43.9387,43.9828,43.8858,43.9299,153900.0
2014-12-31 10:25:00,49.84,49.87,49.75,49.78,132900.0,43.9387,43.9652,43.8594,43.8858,132900.0
2014-12-31 10:30:00,49.79,49.82,49.73,49.81,119200.0,43.8946,43.9211,43.8418,43.9123,119200.0
2014-12-31 10:35:00,49.81,49.87,49.76,49.81,59200.0,43.9123,43.9652,43.8682,43.9123,59200.0
2014-12-31 10:40:00,49.81,49.88,49.79,49.87,109400.0,43.9123,43.974,43.8946,43.9652,109400.0
2014-12-31 10:45:00,49.88,49.97,49.86,49.95,87000.0,43.974,44.0533,43.9564,44.0357,87000.0
2014-12-31 10:50:00,49.95,49.96,49.84,49.94,116700.0,44.0357,44.0445,43.9387,44.0269,116700.0
2014-12-31 10:55:00,49.93,50.05,49.93,50.04,165300.0,44.0181,44.1239,44.0181,44.115,165300.0
2014-12-31 11:00:00,50.04,50.09,49.91,49.93,268900.0,44.115,44.1591,44.0004,44.0181,268900.0
2014-12-31 11:05:00,49.92,49.94,49.84,49.86,56900.0,44.0093,44.0269,43.9387,43.9564,56900.0
2014-12-31 11:10:00,49.85,49.87,49.67,49.67,93700.0,43.9475,43.9652,43.7889,43.7889,93700.0
2014-12-31 11:15:00,49.67,49.76,49.62,49.66,106600.0,43.7889,43.8682,43.7448,43.78,106600.0
2014-12-31 11:20:00,49.66,49.69,49.61,49.64,43200.0,43.78,43.8065,43.736,43.7624,43200.0
2014-12-31 11:25:00,49.63,49.64,49.57,49.59,44600.0,43.7536,43.7624,43.7007,43.7183,44600.0
2014-12-31 11:30:00,49.59,49.74,49.58,49.74,52700.0,43.7183,43.8506,43.7095,43.8506,52700.0
2014-12-31 11:35:00,49.73,49.77,49.69,49.76,55900.0,43.8418,43.877,43.8065,43.8682,55900.0
2014-12-31 11:40:00,49.76,49.78,49.65,49.66,28000.0,43.8682,43.8858,43.7712,43.78,28000.0
2014-12-31 11:45:00,49.66,49.72,49.63,49.7,48800.0,43.78,43.8329,43.7536,43.8153,48800.0
2014-12-31 11:50:00,49.69,49.69,49.62,49.66,34800.0,43.8065,43.8065,43.7448,43.78,34800.0
2014-12-31 11:55:00,49.66,49.67,49.58,49.62,30300.0,43.78,43.7889,43.7095,43.7448,30300.0
2014-12-31 12:00:00,49.63,49.69,49.58,49.62,44500.0,43.7536,43.8065,43.7095,43.7448,44500.0
2014-12-31 12:05:00,49.62,49.67,49.58,49.59,29300.0,43.7448,43.7889,43.7095,43.7183,29300.0
2014-12-31 12:10:00,49.59,49.61,49.43,49.43,87500.0,43.7183,43.736,43.5773,43.5773,87500.0
2014-12-31 12:15:00,49.43,49.51,49.4,49.47,59900.0,43.5773,43.6478,43.5508,43.6125,59900.0
2014-12-31 12:20:00,49.46,49.48,49.42,49.44,73000.0,43.6037,43.6214,43.5685,43.5861,73000.0
2014-12-31 12:25:00,49.44,49.49,49.31,49.47,131700.0,43.5861,43.6302,43.4715,43.6125,131700.0
2014-12-31 12:30:00,49.46,49.55,49.45,49.46,88700.0,43.6037,43.6831,43.5949,43.6037,88700.0
2014-12-31 12:35:00,49.46,49.64,49.46,49.58,43500.0,43.6037,43.7624,43.6037,43.7095,43500.0
2014-12-31 12:40:00,49.58,49.6,49.49,49.57,29100.0,43.7095,43.7271,43.6302,43.7007,29100.0
2014-12-31 12:45:00,49.58,49.66,49.58,49.61,35100.0,43.7095,43.78,43.7095,43.736,35100.0
2014-12-31 12:50:00,49.62,49.7,49.56,49.65,71200.0,43.7448,43.8153,43.6919,43.7712,71200.0
2014-12-31 12:55:00,49.63,49.69,49.61,49.68,70900.0,43.7536,43.8065,43.736,43.7977,70900.0
2014-12-31 13:00:00,49.69,49.74,49.61,49.73,84500.0,43.8065,43.8506,43.736,43.8418,84500.0
2014-12-31 13:05:00,49.74,49.75,49.66,49.73,43000.0,43.8506,43.8594,43.78,43.8418,43000.0
2014-12-31 13:10:00,49.72,49.76,49.64,49.66,28100.0,43.8329,43.8682,43.7624,43.78,28100.0
2014-12-31 13:15:00,49.66,49.72,49.64,49.64,24100.0,43.78,43.8329,43.7624,43.7624,24100.0
2014-12-31 13:20:00,49.64,49.67,49.6,49.63,31200.0,43.7624,43.7889,43.7271,43.7536,31200.0
2014-12-31 13:25:00,49.64,49.65,49.56,49.59,32900.0,43.7624,43.7712,43.6919,43.7183,32900.0
2014-12-31 13:30:00,49.6,49.62,49.51,49.61,42200.0,43.7271,43.7448,43.6478,43.736,42200.0
2014-12-31 13:35:00,49.61,49.71,49.59,49.68,19600.0,43.736,43.8241,43.7183,43.7977,19600.0
2014-12-31 13:40:00,49.68,49.69,49.57,49.6,30800.0,43.7977,43.8065,43.7007,43.7271,30800.0
2014-12-31 13:45:00,49.6,49.63,49.51,49.53,58900.0,43.7271,43.7536,43.6478,43.6654,58900.0
2014-12-31 13:50:00,49.53,49.56,49.48,49.5,60800.0,43.6654,43.6919,43.6214,43.639,60800.0
2014-12-31 13:55:00,49.5,49.52,49.45,49.5,51400.0,43.639,43.6566,43.5949,43.639,51400.0
2014-12-31 14:00:00,49.49,49.58,49.47,49.58,42800.0,43.6302,43.7095,43.6125,43.7095,42800.0
2014-12-31 14:05:00,49.56,49.62,49.53,49.59,26500.0,43.6919,43.7448,43.6654,43.7183,26500.0
2014-12-31 14:10:00,49.59,49.6,49.52,49.55,24500.0,43.7183,43.7271,43.6566,43.6831,24500.0
2014-12-31 14:15:00,49.55,49.55,49.42,49.45,56300.0,43.6831,43.6831,43.5685,43.5949,56300.0
2014-12-31 14:20:00,49.44,49.44,49.33,49.43,54700.0,43.5861,43.5861,43.4891,43.5773,54700.0
2014-12-31 14:25:00,49.42,49.47,49.38,49.42,58200.0,43.5685,43.6125,43.5332,43.5685,58200.0
2014-12-31 14:30:00,49.41,49.42,49.34,49.35,43600.0,43.5596,43.5685,43.4979,43.5067,43600.0
2014-12-31 14:35:00,49.35,49.36,49.22,49.23,62800.0,43.5067,43.5156,43.3921,43.401,62800.0
2014-12-31 14:40:00,49.22,49.26,49.1,49.18,158300.0,43.3921,43.4274,43.2863,43.3569,158300.0
2014-12-31 14:45:00,49.18,49.24,49.16,49.23,48600.0,43.3569,43.4098,43.3392,43.401,48600.0
2014-12-31 14:50:00,49.22,49.28,49.22,49.26,67700.0,43.3921,43.445,43.3921,43.4274,67700.0
2014-12-31 14:55:00,49.26,49.29,49.24,49.26,59200.0,43.4274,43.4539,43.4098,43.4274,59200.0
2014-12-31 15:00:00,49.26,49.28,49.24,49.25,88600.0,43.4274,43.445,43.4098,43.4186,88600.0
2014-12-31 15:05:00,49.26,49.3,49.24,49.29,50400.0,43.4274,43.4627,43.4098,43.4539,50400.0
2014-12-31 15:10:00,49.28,49.35,49.25,49.35,41400.0,43.445,43.5067,43.4186,43.5067,41400.0
2014-12-31 15:15:00,49.35,49.45,49.34,49.42,44700.0,43.5067,43.5949,43.4979,43.5685,44700.0
2014-12-31 15:20:00,49.41,49.43,49.35,49.41,46200.0,43.5596,43.5773,43.5067,43.5596,46200.0
2014-12-31 15:25:00,49.41,49.43,49.39,49.41,28200.0,43.5596,43.5773,43.542,43.5596,28200.0
2014-12-31 15:30:00,49.41,49.43,49.35,49.4,74600.0,43.5596,43.5773,43.5067,43.5508,74600.0
2014-12-31 15:35:00,49.4,49.43,49.35,49.37,70700.0,43.5508,43.5773,43.5067,43.5244,70700.0
2014-12-31 15:40:00,49.37,49.4,49.32,49.36,160100.0,43.5244,43.5508,43.4803,43.5156,160100.0
2014-12-31 15:45:00,49.36,49.37,49.22,49.3,162800.0,43.5156,43.5244,43.3921,43.4627,162800.0
2014-12-31 15:50:00,49.29,49.3,49.15,49.24,221400.0,43.4539,43.4627,43.3304,43.4098,221400.0
2014-12-31 15:55:00,49.24,49.3,49.16,49.18,353300.0,43.4098,43.4627,43.3392,43.3569,353300.0
2015-01-02 09:30:00,49.92,50.01,49.48,49.92,394900.0,44.0093,44.0886,43.6214,44.0093,394900.0
2015-01-02 09:35:00,49.92,49.93,49.65,49.85,162800.0,44.0093,44.0181,43.7712,43.9475,162800.0
2015-01-02 09:40:00,49.86,49.93,49.79,49.85,148400.0,43.9564,44.0181,43.8946,43.9475,148400.0
2015-01-02 09:45:00,49.86,49.88,49.74,49.78,104900.0,43.9564,43.974,43.8506,43.8858,104900.0
2015-01-02 09:50:00,49.76,49.76,49.61,49.62,111900.0,43.8682,43.8682,43.736,43.7448,111900.0
2015-01-02 09:55:00,49.63,49.84,49.62,49.79,66900.0,43.7536,43.9387,43.7448,43.8946,66900.0
2015-01-02 10:00:00,49.78,49.88,49.62,49.86,127600.0,43.8858,43.974,43.7448,43.9564,127600.0
2015-01-02 10:05:00,49.86,49.95,49.74,49.77,95400.0,43.9564,44.0357,43.8506,43.877,95400.0
2015-01-02 10:10:00,49.77,49.89,49.76,49.86,197300.0,43.877,43.9828,43.8682,43.9564,197300.0
2015-01-02 10:15:00,49.87,49.89,49.74,49.78,82800.0,43.9652,43.9828,43.8506,43.8858,82800.0
2015-01-02 10:20:00,49.77,49.79,49.7,49.73,96400.0,43.877,43.8946,43.8153,43.8418,96400.0
2015-01-02 10:25:00,49.74,49.82,49.73,49.74,66900.0,43.8506,43.9211,43.8418,43.8506,66900.0
2015-01-02 10:30:00,49.74,49.76,49.67,49.7,95100.0,43.8506,43.8682,43.7889,43.8153,95100.0
2015-01-02 10:35:00,49.7,49.7,49.52,49.53,90400.0,43.8153,43.8153,43.6566,43.6654,90400.0
2015-01-02 10:40:00,49.53,49.53,49.33,49.39,151400.0,43.6654,43.6654,43.4891,43.542,151400.0
2015-01-02 10:45:00,49.39,49.47,49.36,49.46,128100.0,43.542,43.6125,43.5156,43.6037,128100.0
2015-01-02 10:50:00,49.46,49.52,49.33,49.36,91200.0,43.6037,43.6566,43.4891,43.5156,91200.0
2015-01-02 10:55:00,49.35,49.48,49.35,49.36,145700.0,43.5067,43.6214,43.5067,43.5156,145700.0
2015-01-02 11:00:00,49.36,49.37,49.25,49.29,111700.0,43.5156,43.5244,43.4186,43.4539,111700.0
2015-01-02 11:05:00,49.3,49.3,49.12,49.24,136800.0,43.4627,43.4627,43.304,43.4098,136800.0
2015-01-02 11:10:00,49.23,49.23,48.99,49.13,130400.0,43.401,43.401,43.1894,43.3128,130400.0
2015-01-02 11:15:00,49.14,49.2,49.05,49.05,99100.0,43.3216,43.3745,43.2423,43.2423,99100.0
2015-01-02 11:20:00,49.05,49.19,49.0,49.13,86200.0,43.2423,43.3657,43.1982,43.3128,86200.0
2015-01-02 11:25:00,49.14,49.36,49.14,49.34,101700.0,43.3216,43.5156,43.3216,43.4979,101700.0
2015-01-02 11:30:00,49.32,49.36,49.21,49.21,119100.0,43.4803,43.5156,43.3833,43.3833,119100.0
2015-01-02 11:35:00,49.22,49.25,49.07,49.14,49400.0,43.3921,43.4186,43.2599,43.3216,49400.0
2015-01-02 11:40:00,49.13,49.17,49.07,49.07,59100.0,43.3128,43.3481,43.2599,43.2599,59100.0
2015-01-02 11:45:00,49.08,49.09,49.01,49.07,69500.0,43.2687,43.2775,43.207,43.2599,69500.0
2015-01-02 11:50:00,49.06,49.21,48.97,49.21,81800.0,43.2511,43.3833,43.1717,43.3833,81800.0
2015-01-02 11:55:00,49.21,49.24,49.18,49.19,37400.0,43.3833,43.4098,43.3569,43.3657,37400.0
2015-01-02 12:00:00,49.2,49.3,49.19,49.3,48300.0,43.3745,43.4627,43.3657,43.4627,48300.0
2015-01-02 12:05:00,49.3,49.41,49.3,49.4,56300.0,43.4627,43.5596,43.4627,43.5508,56300.0
2015-01-02 12:10:00,49.4,49.44,49.39,49.43,33200.0,43.5508,43.5861,43.542,43.5773,33200.0
2015-01-02 12:15:00,49.42,49.42,49.35,49.4,58300.0,43.5685,43.5685,43.5067,43.5508,58300.0
2015-01-02 12:20:00,49.39,49.41,49.31,49.32,34300.0,43.542,43.5596,43.4715,43.4803,34300.0
2015-01-02 12:25:00,49.31,49.36,49.24,49.29,39300.0,43.4715,43.5156,43.4098,43.4539,39300.0
2015-01-02 12:30:00,49.29,49.32,49.24,49.24,38800.0,43.4539,43.4803,43.4098,43.4098,38800.0
2015-01-02 12:35:00,49.24,49.27,49.16,49.24,49600.0,43.4098,43.4362,43.3392,43.4098,49600.0
2015-01-02 12:40:00,49.24,49.24,49.08,49.09,84300.0,43.4098,43.4098,43.2687,43.2775,84300.0
2015-01-02 12:45:00,49.09,49.11,49.01,49.04,48400.0,43.2775,43.2952,43.207,43.2335,48400.0
2015-01-02 12:50:00,49.03,49.09,49.03,49.07,63500.0,43.2246,43.2775,43.2246,43.2599,63500.0
2015-01-02 12:55:00,49.07,49.1,48.94,48.98,106500.0,43.2599,43.2863,43.1453,43.1806,106500.0
2015-01-02 13:00:00,48.98,49.05,48.94,48.94,79900.0,43.1806,43.2423,43.1453,43.1453,79900.0
2015-01-02 13:05:00,48.94,48.94,48.84,48.9,84200.0,43.1453,43.1453,43.0571,43.11,84200.0
2015-01-02 13:10:00,48.91,48.91,48.83,48.84,77000.0,43.1188,43.1188,43.0483,43.0571,77000.0
2015-01-02 13:15:00,48.84,48.92,48.84,48.88,53000.0,43.0571,43.1277,43.0571,43.0924,53000.0
2015-01-02 13:20:00,48.87,48.92,48.84,48.88,49800.0,43.0836,43.1277,43.0571,43.0924,49800.0
2015-01-02 13:25:00,48.88,48.88,48.73,48.75,78400.0,43.0924,43.0924,42.9602,42.9778,78400.0
2015-01-02 13:30:00,48.75,48.8,48.71,48.79,79300.0,42.9778,43.0219,42.9425,43.0131,79300.0
2015-01-02 13:35:00,48.79,48.82,48.73,48.81,51100.0,43.0131,43.0395,42.9602,43.0307,51100.0
2015-01-02 13:40:00,48.82,48.89,48.81,48.89,44900.0,43.0395,43.1012,43.0307,43.1012,44900.0
2015-01-02 13:45:00,48.89,49.01,48.87,49.0,46100.0,43.1012,43.207,43.0836,43.1982,46100.0
2015-01-02 13:50:00,48.99,49.17,48.94,49.11,101800.0,43.1894,43.3481,43.1453,43.2952,101800.0
2015-01-02 13:55:00,49.11,49.2,49.11,49.17,58400.0,43.2952,43.3745,43.2952,43.3481,58400.0
2015-01-02 14:00:00,49.18,49.31,49.18,49.22,72500.0,43.3569,43.4715,43.3569,43.3921,72500.0
2015-01-02 14:05:00,49.22,49.34,49.21,49.31,66400.0,43.3921,43.4979,43.3833,43.4715,66400.0
2015-01-02 14:10:00,49.3,49.36,49.26,49.28,57700.0,43.4627,43.5156,43.4274,43.445,57700.0
2015-01-02 14:15:00,49.27,49.28,49.15,49.18,117500.0,43.4362,43.445,43.3304,43.3569,117500.0
2015-01-02 14:20:00,49.19,49.22,49.14,49.19,43300.0,43.3657,43.3921,43.3216,43.3657,43300.0
2015-01-02 14:25:00,49.19,49.27,49.12,49.13,74600.0,43.3657,43.4362,43.304,43.3128,74600.0
2015-01-02 14:30:00,49.13,49.16,49.06,49.09,52800.0,43.3128,43.3392,43.2511,43.2775,52800.0
2015-01-02 14:35:00,49.09,49.14,49.02,49.09,85300.0,43.2775,43.3216,43.2158,43.2775,85300.0
2015-01-02 14:40:00,49.07,49.13,49.03,49.11,57900.0,43.2599,43.3128,43.2246,43.2952,57900.0
2015-01-02 14:45:00,49.12,49.23,49.09,49.22,64300.0,43.304,43.401,43.2775,43.3921,64300.0
2015-01-02 14:50:00,49.22,49.28,49.13,49.15,70400.0,43.3921,43.445,43.3128,43.3304,70400.0
2015-01-02 14:55:00,49.15,49.17,49.06,49.08,56800.0,43.3304,43.3481,43.2511,43.2687,56800.0
2015-01-02 15:00:00,49.08,49.13,49.05,49.08,60200.0,43.2687,43.3128,43.2423,43.2687,60200.0
2015-01-02 15:05:00,49.08,49.15,49.07,49.09,82000.0,43.2687,43.3304,43.2599,43.2775,82000.0
2015-01-02 15:10:00,49.08,49.09,48.95,48.98,74600.0,43.2687,43.2775,43.1541,43.1806,74600.0
2015-01-02 15:15:00,48.97,49.09,48.97,49.08,60700.0,43.1717,43.2775,43.1717,43.2687,60700.0
2015-01-02 15:20:00,49.09,49.15,49.07,49.14,60700.0,43.2775,43.3304,43.2599,43.3216,60700.0
2015-01-02 15:25:00,49.14,49.17,49.07,49.12,55700.0,43.3216,43.3481,43.2599,43.304,55700.0
2015-01-02 15:30:00,49.11,49.12,49.08,49.11,48300.0,43.2952,43.304,43.2687,43.2952,48300.0
2015-01-02 15:35:00,49.12,49.22,49.1,49.16,57500.0,43.304,43.3921,43.2863,43.3392,57500.0
2015-01-02 15:40:00,49.15,49.2,49.13,49.19,102100.0,43.3304,43.3745,43.3128,43.3657,102100.0
2015-01-02 15:45:00,49.2,49.3,49.2,49.27,123000.0,43.3745,43.4627,43.3745,43.4362,123000.0
2015-01-02 15:50:00,49.27,49.28,49.2,49.2,132600.0,43.4362,43.445,43.3745,43.3745,132600.0
2015-01-02 15:55:00,49.21,49.23,49.16,49.19,263900.0,43.3833,43.401,43.3392,43.3657,263900.0
2015-01-05 09:30:00,49.46,49.55,48.93,49.34,601100.0,43.6037,43.6831,43.1365,43.4979,601100.0
2015-01-05 09:35:00,49.35,49.37,49.15,49.21,206800.0,43.5067,43.5244,43.3304,43.3833,206800.0
2015-01-05 09:40:00,49.19,49.25,49.03,49.22,307800.0,43.3657,43.4186,43.2246,43.3921,307800.0
2015-01-05 09:45:00,49.23,49.37,49.14,49.18,289200.0,43.401,43.5244,43.3216,43.3569,289200.0
2015-01-05 09:50:00,49.19,49.19,48.88,48.88,174100.0,43.3657,43.3657,43.0924,43.0924,174100.0
2015-01-05 09:55:00,48.9,49.01,48.84,48.85,85000.0,43.11,43.207,43.0571,43.0659,85000.0
2015-01-05 10:00:00,48.86,48.96,48.67,48.95,193600.0,43.0748,43.1629,42.9073,43.1541,193600.0
2015-01-05 10:05:00,48.96,49.03,48.89,48.96,181300.0,43.1629,43.2246,43.1012,43.1629,181300.0
2015-01-05 10:10:00,48.97,49.02,48.89,48.95,183400.0,43.1717,43.2158,43.1012,43.1541,183400.0
2015-01-05 10:15:00,48.95,48.99,48.9,48.93,192000.0,43.1541,43.1894,43.11,43.1365,192000.0
2015-01-05 10:20:00,48.93,48.94,48.8,48.87,86900.0,43.1365,43.1453,43.0219,43.0836,86900.0
2015-01-05 10:25:00,48.87,49.04,48.83,49.04,106800.0,43.0836,43.2335,43.0483,43.2335,106800.0
2015-01-05 10:30:00,49.03,49.03,48.84,48.86,66500.0,43.2246,43.2246,43.0571,43.0748,66500.0
2015-01-05 10:35:00,48.85,48.93,48.83,48.87,150700.0,43.0659,43.1365,43.0483,43.0836,150700.0
2015-01-05 10:40:00,48.86,48.91,48.7,48.75,182800.0,43.0748,43.1188,42.9337,42.9778,182800.0
2015-01-05 10:45:00,48.72,48.78,48.68,48.76,147300.0,42.9513,43.0042,42.9161,42.9866,147300.0
2015-01-05 10:50:00,48.76,48.8,48.61,48.68,152000.0,42.9866,43.0219,42.8544,42.9161,152000.0
2015-01-05 10:55:00,48.67,48.75,48.58,48.59,110500.0,42.9073,42.9778,42.8279,42.8367,110500.0
2015-01-05 11:00:00,48.59,48.61,48.52,48.56,92200.0,42.8367,42.8544,42.775,42.8103,92200.0
2015-01-05 11:05:00,48.56,48.58,48.46,48.47,93200.0,42.8103,42.8279,42.7221,42.7309,93200.0
2015-01-05 11:10:00,48.47,48.59,48.43,48.52,63500.0,42.7309,42.8367,42.6957,42.775,63500.0
2015-01-05 11:15:00,48.5,48.51,48.35,48.37,110600.0,42.7574,42.7662,42.6252,42.6428,110600.0
2015-01-05 11:20:00,48.37,48.39,48.33,48.34,127400.0,42.6428,42.6604,42.6075,42.6163,127400.0
2015-01-05 11:25:00,48.33,48.38,48.28,48.3,113300.0,42.6075,42.6516,42.5634,42.5811,113300.0
2015-01-05 11:30:00,48.3,48.45,48.29,48.39,127900.0,42.5811,42.7133,42.5723,42.6604,127900.0
2015-01-05 11:35:00,48.39,48.5,48.39,48.46,116200.0,42.6604,42.7574,42.6604,42.7221,116200.0
2015-01-05 11:40:00,48.47,48.72,48.46,48.62,145000.0,42.7309,42.9513,42.7221,42.8632,145000.0
2015-01-05 11:45:00,48.61,48.65,48.56,48.6,71100.0,42.8544,42.8896,42.8103,42.8456,71100.0
2015-01-05 11:50:00,48.6,48.65,48.54,48.55,58400.0,42.8456,42.8896,42.7927,42.8015,58400.0
2015-01-05 11:55:00,48.55,48.56,48.37,48.44,126100.0,42.8015,42.8103,42.6428,42.7045,126100.0
2015-01-05 12:00:00,48.44,48.48,48.43,48.45,46600.0,42.7045,42.7398,42.6957,42.7133,46600.0
2015-01-05 12:05:00,48.45,48.49,48.38,48.38,68200.0,42.7133,42.7486,42.6516,42.6516,68200.0
2015-01-05 12:10:00,48.39,48.41,48.31,48.37,69400.0,42.6604,42.678,42.5899,42.6428,69400.0
2015-01-05 12:15:00,48.37,48.42,48.33,48.41,46900.0,42.6428,42.6869,42.6075,42.678,46900.0
2015-01-05 12:20:00,48.41,48.41,48.27,48.33,54400.0,42.678,42.678,42.5546,42.6075,54400.0
2015-01-05 12:25:00,48.33,48.34,48.19,48.22,87400.0,42.6075,42.6163,42.4841,42.5105,87400.0
2015-01-05 12:30:00,48.23,48.27,48.15,48.22,58900.0,42.5194,42.5546,42.4488,42.5105,58900.0
2015-01-05 12:35:00,48.22,48.27,48.2,48.26,64600.0,42.5105,42.5546,42.4929,42.5458,64600.0
2015-01-05 12:40:00,48.26,48.28,48.22,48.26,104000.0,42.5458,42.5634,42.5105,42.5458,104000.0
2015-01-05 12:45:00,48.26,48.28,48.09,48.11,155000.0,42.5458,42.5634,42.3959,42.4136,155000.0
2015-01-05 12:50:00,48.1,48.13,48.02,48.05,101000.0,42.4048,42.4312,42.3342,42.3607,101000.0
2015-01-05 12:55:00,48.05,48.1,48.01,48.09,50200.0,42.3607,42.4048,42.3254,42.3959,50200.0
2015-01-05 13:00:00,48.09,48.12,48.06,48.09,68400.0,42.3959,42.4224,42.3695,42.3959,68400.0
2015-01-05 13:05:00,48.08,48.18,48.03,48.16,118300.0,42.3871,42.4753,42.343,42.4576,118300.0
2015-01-05 13:10:00,48.15,48.17,48.05,48.05,47300.0,42.4488,42.4665,42.3607,42.3607,47300.0
2015-01-05 13:15:00,48.05,48.07,47.91,47.92,145700.0,42.3607,42.3783,42.2372,42.2461,145700.0
2015-01-05 13:20:00,47.91,48.01,47.91,47.92,63300.0,42.2372,42.3254,42.2372,42.2461,63300.0
2015-01-05 13:25:00,47.92,47.92,47.81,47.88,94800.0,42.2461,42.2461,42.1491,42.2108,94800.0
2015-01-05 13:30:00,47.89,48.02,47.85,47.99,69800.0,42.2196,42.3342,42.1844,42.3078,69800.0
2015-01-05 13:35:00,47.99,48.06,47.95,47.97,88500.0,42.3078,42.3695,42.2725,42.2901,88500.0
2015-01-05 13:40:00,47.97,47.97,47.89,47.94,90000.0,42.2901,42.2901,42.2196,42.2637,90000.0
2015-01-05 13:45:00,47.95,48.1,47.95,48.09,110200.0,42.2725,42.4048,42.2725,42.3959,110200.0
2015-01-05 13:50:00,48.11,48.2,48.1,48.16,90200.0,42.4136,42.4929,42.4048,42.4576,90200.0
2015-01-05 13:55:00,48.16,48.24,48.13,48.19,79700.0,42.4576,42.5282,42.4312,42.4841,79700.0
2015-01-05 14:00:00,48.19,48.23,48.11,48.13,96700.0,42.4841,42.5194,42.4136,42.4312,96700.0
2015-01-05 14:05:00,48.13,48.19,48.07,48.08,81800.0,42.4312,42.4841,42.3783,42.3871,81800.0
2015-01-05 14:10:00,48.08,48.16,48.06,48.09,66400.0,42.3871,42.4576,42.3695,42.3959,66400.0
2015-01-05 14:15:00,48.08,48.16,48.05,48.06,76500.0,42.3871,42.4576,42.3607,42.3695,76500.0
2015-01-05 14:20:00,48.07,48.18,48.06,48.13,70300.0,42.3783,42.4753,42.3695,42.4312,70300.0
2015-01-05 14:25:00,48.12,48.14,48.06,48.09,57300.0,42.4224,42.44,42.3695,42.3959,57300.0
2015-01-05 14:30:00,48.1,48.11,47.96,47.98,96500.0,42.4048,42.4136,42.2813,42.299,96500.0
2015-01-05 14:35:00,47.98,47.99,47.91,47.98,146100.0,42.299,42.3078,42.2372,42.299,146100.0
2015-01-05 14:40:00,47.98,48.13,47.98,48.12,127900.0,42.299,42.4312,42.299,42.4224,127900.0
2015-01-05 14:45:00,48.13,48.16,48.11,48.13,94100.0,42.4312,42.4576,42.4136,42.4312,94100.0
2015-01-05 14:50:00,48.14,48.2,48.06,48.18,89500.0,42.44,42.4929,42.3695,42.4753,89500.0
2015-01-05 14:55:00,48.17,48.31,48.17,48.27,79600.0,42.4665,42.5899,42.4665,42.5546,79600.0
2015-01-05 15:00:00,48.28,48.36,48.25,48.3,106500.0,42.5634,42.634,42.537,42.5811,106500.0
2015-01-05 15:05:00,48.29,48.37,48.26,48.3,118800.0,42.5723,42.6428,42.5458,42.5811,118800.0
2015-01-05 15:10:00,48.3,48.4,48.25,48.32,112100.0,42.5811,42.6692,42.537,42.5987,112100.0
2015-01-05 15:15:00,48.33,48.34,48.25,48.31,87400.0,42.6075,42.6163,42.537,42.5899,87400.0
2015-01-05 15:20:00,48.31,48.32,48.22,48.27,74800.0,42.5899,42.5987,42.5105,42.5546,74800.0
2015-01-05 15:25:00,48.27,48.29,48.21,48.22,70100.0,42.5546,42.5723,42.5017,42.5105,70100.0
2015-01-05 15:30:00,48.22,48.28,48.19,48.26,92300.0,42.5105,42.5634,42.4841,42.5458,92300.0
2015-01-05 15:35:00,48.26,48.37,48.22,48.36,228100.0,42.5458,42.6428,42.5105,42.634,228100.0
2015-01-05 15:40:00,48.35,48.45,48.35,48.41,145300.0,42.6252,42.7133,42.6252,42.678,145300.0
2015-01-05 15:45:00,48.43,48.46,48.35,48.43,192400.0,42.6957,42.7221,42.6252,42.6957,192400.0
2015-01-05 15:50:00,48.43,48.51,48.4,48.46,266000.0,42.6957,42.7662,42.6692,42.7221,266000.0
2015-01-05 15:55:00,48.46,48.49,48.34,48.35,237900.0,42.7221,42.7486,42.6163,42.6252,237900.0
2015-01-06 09:30:00,48.55,48.7,48.37,48.44,356600.0,42.8015,42.9337,42.6428,42.7045,356600.0
2015-01-06 09:35:00,48.43,48.74,48.17,48.19,237500.0,42.6957,42.969,42.4665,42.4841,237500.0
2015-01-06 09:40:00,48.21,48.28,48.09,48.12,191500.0,42.5017,42.5634,42.3959,42.4224,191500.0
2015-01-06 09:45:00,48.1,48.48,48.08,48.48,188900.0,42.4048,42.7398,42.3871,42.7398,188900.0
2015-01-06 09:50:00,48.45,48.46,48.3,48.3,111200.0,42.7133,42.7221,42.5811,42.5811,111200.0
2015-01-06 09:55:00,48.28,48.37,48.2,48.21,84900.0,42.5634,42.6428,42.4929,42.5017,84900.0
2015-01-06 10:00:00,48.21,48.22,47.97,48.03,180900.0,42.5017,42.5105,42.2901,42.343,180900.0
2015-01-06 10:05:00,48.04,48.04,47.76,47.86,198900.0,42.3519,42.3519,42.105,42.1932,198900.0
2015-01-06 10:10:00,47.88,48.2,47.83,48.05,158200.0,42.2108,42.4929,42.1667,42.3607,158200.0
2015-01-06 10:15:00,48.05,48.12,47.95,47.98,126800.0,42.3607,42.4224,42.2725,42.299,126800.0
2015-01-06 10:20:00,47.96,47.98,47.76,47.76,177900.0,42.2813,42.299,42.105,42.105,177900.0
2015-01-06 10:25:00,47.75,47.89,47.67,47.83,160100.0,42.0962,42.2196,42.0257,42.1667,160100.0
2015-01-06 10:30:00,47.84,47.87,47.67,47.7,138800.0,42.1755,42.202,42.0257,42.0521,138800.0
2015-01-06 10:35:00,47.71,47.72,47.55,47.55,148800.0,42.0609,42.0697,41.9199,41.9199,148800.0
2015-01-06 10:40:00,47.55,47.73,47.53,47.55,196900.0,41.9199,42.0786,41.9022,41.9199,196900.0
2015-01-06 10:45:00,47.55,47.6,47.32,47.38,193100.0,41.9199,41.964,41.7171,41.77,193100.0
2015-01-06 10:50:00,47.38,47.56,47.37,47.48,136100.0,41.77,41.9287,41.7612,41.8582,136100.0
2015-01-06 10:55:00,47.48,47.49,47.3,47.34,99700.0,41.8582,41.867,41.6995,41.7347,99700.0
2015-01-06 11:00:00,47.34,47.39,47.21,47.3,120400.0,41.7347,41.7788,41.6201,41.6995,120400.0
2015-01-06 11:05:00,47.3,47.5,47.27,47.48,124300.0,41.6995,41.8758,41.673,41.8582,124300.0
2015-01-06 11:10:00,47.49,47.51,47.41,47.49,69200.0,41.867,41.8846,41.7965,41.867,69200.0
2015-01-06 11:15:00,47.49,47.49,47.26,47.36,89800.0,41.867,41.867,41.6642,41.7524,89800.0
2015-01-06 11:20:00,47.36,47.4,47.23,47.25,126900.0,41.7524,41.7876,41.6378,41.6554,126900.0
2015-01-06 11:25:00,47.24,47.5,47.23,47.48,152400.0,41.6466,41.8758,41.6378,41.8582,152400.0
2015-01-06 11:30:00,47.48,47.48,47.26,47.32,105100.0,41.8582,41.8582,41.6642,41.7171,105100.0
2015-01-06 11:35:00,47.33,47.33,47.15,47.16,109100.0,41.7259,41.7259,41.5672,41.5761,109100.0
2015-01-06 11:40:00,47.17,47.19,46.86,46.88,216800.0,41.5849,41.6025,41.3116,41.3292,216800.0
2015-01-06 11:45:00,46.88,47.11,46.87,47.11,146400.0,41.3292,41.532,41.3204,41.532,146400.0
2015-01-06 11:50:00,47.1,47.12,46.87,46.88,124800.0,41.5232,41.5408,41.3204,41.3292,124800.0
2015-01-06 11:55:00,46.89,46.9,46.78,46.78,121400.0,41.338,41.3468,41.241,41.241,121400.0
2015-01-06 12:00:00,46.78,46.83,46.62,46.66,142700.0,41.241,41.2851,41.1,41.1353,142700.0
2015-01-06 12:05:00,46.67,46.79,46.53,46.62,209100.0,41.1441,41.2499,41.0206,41.1,209100.0
2015-01-06 12:10:00,46.62,46.75,46.52,46.75,180200.0,41.1,41.2146,41.0118,41.2146,180200.0
2015-01-06 12:15:00,46.75,46.83,46.6,46.6,226700.0,41.2146,41.2851,41.0824,41.0824,226700.0
2015-01-06 12:20:00,46.59,46.66,46.25,46.3,196200.0,41.0735,41.1353,40.7738,40.8179,196200.0
2015-01-06 12:25:00,46.3,46.52,46.28,46.48,139500.0,40.8179,41.0118,40.8002,40.9766,139500.0
2015-01-06 12:30:00,46.46,46.57,46.37,46.57,128500.0,40.9589,41.0559,40.8796,41.0559,128500.0
2015-01-06 12:35:00,46.56,46.71,46.5,46.71,133700.0,41.0471,41.1793,40.9942,41.1793,133700.0
2015-01-06 12:40:00,46.71,46.71,46.57,46.57,99300.0,41.1793,41.1793,41.0559,41.0559,99300.0
2015-01-06 12:45:00,46.56,46.62,46.45,46.62,81800.0,41.0471,41.1,40.9501,41.1,81800.0
2015-01-06 12:50:00,46.61,46.7,46.55,46.68,77500.0,41.0912,41.1705,41.0383,41.1529,77500.0
2015-01-06 12:55:00,46.68,46.88,46.68,46.86,101400.0,41.1529,41.3292,41.1529,41.3116,101400.0
2015-01-06 13:00:00,46.86,46.88,46.68,46.72,151700.0,41.3116,41.3292,41.1529,41.1882,151700.0
2015-01-06 13:05:00,46.7,46.72,46.57,46.58,83400.0,41.1705,41.1882,41.0559,41.0647,83400.0
2015-01-06 13:10:00,46.58,46.62,46.53,46.57,80800.0,41.0647,41.1,41.0206,41.0559,80800.0
2015-01-06 13:15:00,46.57,46.57,46.42,46.47,118900.0,41.0559,41.0559,40.9237,40.9678,118900.0
2015-01-06 13:20:00,46.46,46.52,46.38,46.38,84300.0,40.9589,41.0118,40.8884,40.8884,84300.0
2015-01-06 13:25:00,46.39,46.48,46.36,46.43,155900.0,40.8972,40.9766,40.8708,40.9325,155900.0
2015-01-06 13:30:00,46.42,46.64,46.41,46.52,90400.0,40.9237,41.1176,40.9149,41.0118,90400.0
2015-01-06 13:35:00,46.52,46.76,46.5,46.7,108500.0,41.0118,41.2234,40.9942,41.1705,108500.0
2015-01-06 13:40:00,46.7,46.7,46.53,46.6,61000.0,41.1705,41.1705,41.0206,41.0824,61000.0
2015-01-06 13:45:00,46.6,46.71,46.58,46.71,77500.0,41.0824,41.1793,41.0647,41.1793,77500.0
2015-01-06 13:50:00,46.71,46.82,46.65,46.75,110600.0,41.1793,41.2763,41.1264,41.2146,110600.0
2015-01-06 13:55:00,46.76,46.82,46.62,46.82,76900.0,41.2234,41.2763,41.1,41.2763,76900.0
2015-01-06 14:00:00,46.81,46.93,46.74,46.89,115000.0,41.2675,41.3733,41.2058,41.338,115000.0
2015-01-06 14:05:00,46.9,46.93,46.81,46.89,68600.0,41.3468,41.3733,41.2675,41.338,68600.0
2015-01-06 14:10:00,46.89,46.9,46.65,46.68,170200.0,41.338,41.3468,41.1264,41.1529,170200.0
2015-01-06 14:15:00,46.68,46.79,46.66,46.78,60900.0,41.1529,41.2499,41.1353,41.241,60900.0
2015-01-06 14:20:00,46.78,46.92,46.78,46.85,106400.0,41.241,41.3645,41.241,41.3028,106400.0
2015-01-06 14:25:00,46.85,46.99,46.81,46.92,126100.0,41.3028,41.4262,41.2675,41.3645,126100.0
2015-01-06 14:30:00,46.93,47.17,46.92,47.13,188500.0,41.3733,41.5849,41.3645,41.5496,188500.0
2015-01-06 14:35:00,47.13,47.28,47.06,47.26,171300.0,41.5496,41.6818,41.4879,41.6642,171300.0
2015-01-06 14:40:00,47.24,47.24,47.1,47.19,196800.0,41.6466,41.6466,41.5232,41.6025,196800.0
2015-01-06 14:45:00,47.19,47.38,47.18,47.38,108700.0,41.6025,41.77,41.5937,41.77,108700.0
2015-01-06 14:50:00,47.37,47.55,47.34,47.49,159100.0,41.7612,41.9199,41.7347,41.867,159100.0
2015-01-06 14:55:00,47.49,47.49,47.25,47.41,143700.0,41.867,41.867,41.6554,41.7965,143700.0
2015-01-06 15:00:00,47.41,47.62,47.35,47.54,234400.0,41.7965,41.9816,41.7436,41.9111,234400.0
2015-01-06 15:05:00,47.55,47.56,47.4,47.44,134300.0,41.9199,41.9287,41.7876,41.8229,134300.0
2015-01-06 15:10:00,47.44,47.64,47.39,47.55,174700.0,41.8229,41.9992,41.7788,41.9199,174700.0
2015-01-06 15:15:00,47.54,47.65,47.44,47.56,109400.0,41.9111,42.008,41.8229,41.9287,109400.0
2015-01-06 15:20:00,47.57,47.62,47.46,47.52,124500.0,41.9375,41.9816,41.8405,41.8934,124500.0
2015-01-06 15:25:00,47.52,47.67,47.45,47.63,124400.0,41.8934,42.0257,41.8317,41.9904,124400.0
2015-01-06 15:30:00,47.63,47.64,47.4,47.4,107400.0,41.9904,41.9992,41.7876,41.7876,107400.0
2015-01-06 15:35:00,47.41,47.46,47.3,47.32,121500.0,41.7965,41.8405,41.6995,41.7171,121500.0
2015-01-06 15:40:00,47.33,47.34,47.25,47.28,223900.0,41.7259,41.7347,41.6554,41.6818,223900.0
2015-01-06 15:45:00,47.28,47.37,47.2,47.28,214600.0,41.6818,41.7612,41.6113,41.6818,214600.0
2015-01-06 15:50:00,47.27,47.38,47.21,47.28,230200.0,41.673,41.77,41.6201,41.6818,230200.0
2015-01-06 15:55:00,47.28,47.28,47.19,47.21,376800.0,41.6818,41.6818,41.6025,41.6201,376800.0
2015-01-07 09:30:00,47.48,47.55,47.14,47.28,312200.0,41.8582,41.9199,41.5584,41.6818,312200.0
2015-01-07 09:35:00,47.29,47.59,47.27,47.37,156500.0,41.6907,41.9551,41.673,41.7612,156500.0
2015-01-07 09:40:00,47.37,47.48,47.15,47.4,224500.0,41.7612,41.8582,41.5672,41.7876,224500.0
2015-01-07 09:45:00,47.41,47.42,46.86,46.92,304600.0,41.7965,41.8053,41.3116,41.3645,304600.0
2015-01-07 09:50:00,46.92,47.06,46.83,46.95,247800.0,41.3645,41.4879,41.2851,41.3909,247800.0
2015-01-07 09:55:00,46.96,46.97,46.54,46.65,210600.0,41.3997,41.4085,41.0295,41.1264,210600.0
2015-01-07 10:00:00,46.66,46.87,46.65,46.87,198900.0,41.1353,41.3204,41.1264,41.3204,198900.0
2015-01-07 10:05:00,46.89,46.91,46.71,46.79,261600.0,41.338,41.3557,41.1793,41.2499,261600.0
2015-01-07 10:10:00,46.79,46.8,46.51,46.53,185300.0,41.2499,41.2587,41.003,41.0206,185300.0
2015-01-07 10:15:00,46.53,46.66,46.52,46.66,124700.0,41.0206,41.1353,41.0118,41.1353,124700.0
2015-01-07 10:20:00,46.67,46.81,46.51,46.53,165500.0,41.1441,41.2675,41.003,41.0206,165500.0
2015-01-07 10:25:00,46.55,46.83,46.54,46.83,88600.0,41.0383,41.2851,41.0295,41.2851,88600.0
2015-01-07 10:30:00,46.81,46.98,46.73,46.98,138900.0,41.2675,41.4174,41.197,41.4174,138900.0
2015-01-07 10:35:00,46.98,47.11,46.93,47.03,140600.0,41.4174,41.532,41.3733,41.4614,140600.0
2015-01-07 10:40:00,47.03,47.07,46.82,47.06,116200.0,41.4614,41.4967,41.2763,41.4879,116200.0
2015-01-07 10:45:00,47.07,47.08,46.91,47.0,101700.0,41.4967,41.5055,41.3557,41.435,101700.0
2015-01-07 10:50:00,47.01,47.12,46.97,47.02,68000.0,41.4438,41.5408,41.4085,41.4526,68000.0
2015-01-07 10:55:00,47.02,47.06,46.82,46.87,87500.0,41.4526,41.4879,41.2763,41.3204,87500.0
2015-01-07 11:00:00,46.87,47.0,46.87,46.96,60000.0,41.3204,41.435,41.3204,41.3997,60000.0
2015-01-07 11:05:00,46.97,46.99,46.86,46.86,85500.0,41.4085,41.4262,41.3116,41.3116,85500.0
2015-01-07 11:10:00,46.85,46.94,46.8,46.81,70800.0,41.3028,41.3821,41.2587,41.2675,70800.0
2015-01-07 11:15:00,46.82,46.87,46.78,46.8,73200.0,41.2763,41.3204,41.241,41.2587,73200.0
2015-01-07 11:20:00,46.79,46.89,46.78,46.88,64100.0,41.2499,41.338,41.241,41.3292,64100.0
2015-01-07 11:25:00,46.89,46.96,46.79,46.95,59200.0,41.338,41.3997,41.2499,41.3909,59200.0
2015-01-07 11:30:00,46.96,47.06,46.92,47.03,53900.0,41.3997,41.4879,41.3645,41.4614,53900.0
2015-01-07 11:35:00,47.02,47.06,46.96,47.03,68800.0,41.4526,41.4879,41.3997,41.4614,68800.0
2015-01-07 11:40:00,47.03,47.08,47.0,47.04,64600.0,41.4614,41.5055,41.435,41.4703,64600.0
2015-01-07 11:45:00,47.03,47.04,46.94,47.01,57600.0,41.4614,41.4703,41.3821,41.4438,57600.0
2015-01-07 11:50:00,47.03,47.1,46.97,47.09,76200.0,41.4614,41.5232,41.4085,41.5143,76200.0
2015-01-07 11:55:00,47.09,47.22,47.09,47.18,81900.0,41.5143,41.6289,41.5143,41.5937,81900.0
2015-01-07 12:00:00,47.16,47.26,47.12,47.16,113400.0,41.5761,41.6642,41.5408,41.5761,113400.0
2015-01-07 12:05:00,47.17,47.31,47.04,47.21,88900.0,41.5849,41.7083,41.4703,41.6201,88900.0
2015-01-07 12:10:00,47.22,47.28,47.17,47.21,95200.0,41.6289,41.6818,41.5849,41.6201,95200.0
2015-01-07 12:15:00,47.21,47.27,47.19,47.25,86700.0,41.6201,41.673,41.6025,41.6554,86700.0
2015-01-07 12:20:00,47.25,47.31,47.24,47.24,45600.0,41.6554,41.7083,41.6466,41.6466,45600.0
2015-01-07 12:25:00,47.24,47.29,47.18,47.2,73100.0,41.6466,41.6907,41.5937,41.6113,73100.0
2015-01-07 12:30:00,47.2,47.27,47.12,47.19,54900.0,41.6113,41.673,41.5408,41.6025,54900.0
2015-01-07 12:35:00,47.19,47.32,47.18,47.31,48700.0,41.6025,41.7171,41.5937,41.7083,48700.0
2015-01-07 12:40:00,47.32,47.35,47.25,47.31,52100.0,41.7171,41.7436,41.6554,41.7083,52100.0
2015-01-07 12:45:00,47.31,47.35,47.26,47.33,58500.0,41.7083,41.7436,41.6642,41.7259,58500.0
2015-01-07 12:50:00,47.34,47.4,47.32,47.34,54200.0,41.7347,41.7876,41.7171,41.7347,54200.0
2015-01-07 12:55:00,47.34,47.41,47.33,47.33,49100.0,41.7347,41.7965,41.7259,41.7259,49100.0
2015-01-07 13:00:00,47.34,47.41,47.21,47.22,64000.0,41.7347,41.7965,41.6201,41.6289,64000.0
2015-01-07 13:05:00,47.21,47.38,47.2,47.25,58200.0,41.6201,41.77,41.6113,41.6554,58200.0
2015-01-07 13:10:00,47.24,47.31,47.24,47.26,61700.0,41.6466,41.7083,41.6466,41.6642,61700.0
2015-01-07 13:15:00,47.26,47.38,47.26,47.33,55600.0,41.6642,41.77,41.6642,41.7259,55600.0
2015-01-07 13:20:00,47.33,47.39,47.17,47.23,84000.0,41.7259,41.7788,41.5849,41.6378,84000.0
2015-01-07 13:25:00,47.22,47.24,47.1,47.12,79400.0,41.6289,41.6466,41.5232,41.5408,79400.0
2015-01-07 13:30:00,47.12,47.23,47.1,47.21,91800.0,41.5408,41.6378,41.5232,41.6201,91800.0
2015-01-07 13:35:00,47.21,47.21,47.1,47.15,69700.0,41.6201,41.6201,41.5232,41.5672,69700.0
2015-01-07 13:40:00,47.15,47.2,47.13,47.15,43100.0,41.5672,41.6113,41.5496,41.5672,43100.0
2015-01-07 13:45:00,47.14,47.17,47.08,47.16,58600.0,41.5584,41.5849,41.5055,41.5761,58600.0
2015-01-07 13:50:00,47.16,47.16,47.04,47.07,87400.0,41.5761,41.5761,41.4703,41.4967,87400.0
2015-01-07 13:55:00,47.08,47.08,46.96,47.0,93100.0,41.5055,41.5055,41.3997,41.435,93100.0
2015-01-07 14:00:00,47.0,47.14,46.85,47.09,146000.0,41.435,41.5584,41.3028,41.5143,146000.0
2015-01-07 14:05:00,47.09,47.13,46.97,47.13,111300.0,41.5143,41.5496,41.4085,41.5496,111300.0
2015-01-07 14:10:00,47.14,47.17,46.95,46.99,100700.0,41.5584,41.5849,41.3909,41.4262,100700.0
2015-01-07 14:15:00,46.98,47.02,46.88,46.92,66800.0,41.4174,41.4526,41.3292,41.3645,66800.0
2015-01-07 14:20:00,46.92,47.07,46.89,46.93,85500.0,41.3645,41.4967,41.338,41.3733,85500.0
2015-01-07 14:25:00,46.92,46.99,46.89,46.93,40100.0,41.3645,41.4262,41.338,41.3733,40100.0
2015-01-07 14:30:00,46.94,47.03,46.92,47.02,43500.0,41.3821,41.4614,41.3645,41.4526,43500.0
2015-01-07 14:35:00,47.03,47.07,46.92,46.93,61300.0,41.4614,41.4967,41.3645,41.3733,61300.0
2015-01-07 14:40:00,46.93,46.98,46.91,46.98,33700.0,41.3733,41.4174,41.3557,41.4174,33700.0
2015-01-07 14:45:00,46.97,46.98,46.9,46.9,77300.0,41.4085,41.4174,41.3468,41.3468,77300.0
2015-01-07 14:50:00,46.9,46.9,46.71,46.73,98200.0,41.3468,41.3468,41.1793,41.197,98200.0
2015-01-07 14:55:00,46.73,46.8,46.63,46.65,175000.0,41.197,41.2587,41.1088,41.1264,175000.0
2015-01-07 15:00:00,46.66,46.73,46.65,46.65,161800.0,41.1353,41.197,41.1264,41.1264,161800.0
2015-01-07 15:05:00,46.67,46.86,46.66,46.86,94000.0,41.1441,41.3116,41.1353,41.3116,94000.0
2015-01-07 15:10:00,46.87,46.87,46.71,46.75,87600.0,41.3204,41.3204,41.1793,41.2146,87600.0
2015-01-07 15:15:00,46.74,46.81,46.61,46.78,141100.0,41.2058,41.2675,41.0912,41.241,141100.0
2015-01-07 15:20:00,46.79,46.83,46.75,46.77,97000.0,41.2499,41.2851,41.2146,41.2322,97000.0
2015-01-07 15:25:00,46.77,46.81,46.71,46.8,115400.0,41.2322,41.2675,41.1793,41.2587,115400.0
2015-01-07 15:30:00,46.8,46.82,46.7,46.81,106900.0,41.2587,41.2763,41.1705,41.2675,106900.0
2015-01-07 15:35:00,46.82,46.82,46.78,46.82,142400.0,41.2763,41.2763,41.241,41.2763,142400.0
2015-01-07 15:40:00,46.81,46.88,46.76,46.83,155800.0,41.2675,41.3292,41.2234,41.2851,155800.0
2015-01-07 15:45:00,46.83,46.95,46.81,46.89,248400.0,41.2851,41.3909,41.2675,41.338,248400.0
2015-01-07 15:50:00,46.89,46.94,46.88,46.9,301200.0,41.338,41.3821,41.3292,41.3468,301200.0
2015-01-07 15:55:00,46.9,46.99,46.8,46.94,778500.0,41.3468,41.4262,41.2587,41.3821,778500.0
2015-01-08 09:30:00,47.48,47.64,47.41,47.6,338600.0,41.8582,41.9992,41.7965,41.964,338600.0
2015-01-08 09:35:00,47.6,47.8,47.49,47.74,291800.0,41.964,42.1403,41.867,42.0874,291800.0
2015-01-08 09:40:00,47.73,47.97,47.72,47.88,233200.0,42.0786,42.2901,42.0697,42.2108,233200.0
2015-01-08 09:45:00,47.88,47.89,47.62,47.65,238300.0,42.2108,42.2196,41.9816,42.008,238300.0
2015-01-08 09:50:00,47.64,47.67,47.26,47.45,154300.0,41.9992,42.0257,41.6642,41.8317,154300.0
2015-01-08 09:55:00,47.47,47.77,47.47,47.77,129200.0,41.8493,42.1138,41.8493,42.1138,129200.0
2015-01-08 10:00:00,47.74,47.9,47.73,47.76,147900.0,42.0874,42.2284,42.0786,42.105,147900.0
2015-01-08 10:05:00,47.75,47.82,47.59,47.8,126300.0,42.0962,42.1579,41.9551,42.1403,126300.0
2015-01-08 10:10:00,47.8,47.84,47.75,47.83,85500.0,42.1403,42.1755,42.0962,42.1667,85500.0
2015-01-08 10:15:00,47.83,47.83,47.67,47.72,111800.0,42.1667,42.1667,42.0257,42.0697,111800.0
2015-01-08 10:20:00,47.73,47.88,47.73,47.8,72500.0,42.0786,42.2108,42.0786,42.1403,72500.0
2015-01-08 10:25:00,47.8,47.84,47.75,47.81,96400.0,42.1403,42.1755,42.0962,42.1491,96400.0
2015-01-08 10:30:00,47.82,47.85,47.63,47.73,118400.0,42.1579,42.1844,41.9904,42.0786,118400.0
2015-01-08 10:35:00,47.73,47.74,47.64,47.64,86600.0,42.0786,42.0874,41.9992,41.9992,86600.0
2015-01-08 10:40:00,47.65,47.72,47.59,47.72,114500.0,42.008,42.0697,41.9551,42.0697,114500.0
2015-01-08 10:45:00,47.72,47.78,47.69,47.74,74400.0,42.0697,42.1226,42.0433,42.0874,74400.0
2015-01-08 10:50:00,47.74,47.83,47.65,47.82,91900.0,42.0874,42.1667,42.008,42.1579,91900.0
2015-01-08 10:55:00,47.82,47.97,47.79,47.96,128600.0,42.1579,42.2901,42.1315,42.2813,128600.0
2015-01-08 11:00:00,47.97,48.1,47.96,48.1,147300.0,42.2901,42.4048,42.2813,42.4048,147300.0
2015-01-08 11:05:00,48.09,48.15,48.05,48.06,102800.0,42.3959,42.4488,42.3607,42.3695,102800.0
2015-01-08 11:10:00,48.07,48.08,48.0,48.0,127000.0,42.3783,42.3871,42.3166,42.3166,127000.0
2015-01-08 11:15:00,48.0,48.03,47.83,47.84,167900.0,42.3166,42.343,42.1667,42.1755,167900.0
2015-01-08 11:20:00,47.85,47.91,47.82,47.84,84800.0,42.1844,42.2372,42.1579,42.1755,84800.0
2015-01-08 11:25:00,47.83,47.84,47.7,47.77,348400.0,42.1667,42.1755,42.0521,42.1138,348400.0
2015-01-08 11:30:00,47.77,47.93,47.73,47.92,139300.0,42.1138,42.2549,42.0786,42.2461,139300.0
2015-01-08 11:35:00,47.92,47.92,47.78,47.92,86900.0,42.2461,42.2461,42.1226,42.2461,86900.0
2015-01-08 11:40:00,47.91,47.97,47.88,47.93,38800.0,42.2372,42.2901,42.2108,42.2549,38800.0
2015-01-08 11:45:00,47.94,47.94,47.83,47.85,78300.0,42.2637,42.2637,42.1667,42.1844,78300.0
2015-01-08 11:50:00,47.86,47.87,47.78,47.81,67600.0,42.1932,42.202,42.1226,42.1491,67600.0
2015-01-08 11:55:00,47.8,47.86,47.75,47.86,121300.0,42.1403,42.1932,42.0962,42.1932,121300.0
2015-01-08 12:00:00,47.86,47.87,47.75,47.75,85100.0,42.1932,42.202,42.0962,42.0962,85100.0
2015-01-08 12:05:00,47.76,47.78,47.71,47.72,118700.0,42.105,42.1226,42.0609,42.0697,118700.0
2015-01-08 12:10:00,47.73,47.73,47.66,47.7,86400.0,42.0786,42.0786,42.0169,42.0521,86400.0
2015-01-08 12:15:00,47.71,47.74,47.66,47.68,75500.0,42.0609,42.0874,42.0169,42.0345,75500.0
2015-01-08 12:20:00,47.69,47.81,47.67,47.8,57700.0,42.0433,42.1491,42.0257,42.1403,57700.0
2015-01-08 12:25:00,47.79,47.94,47.77,47.91,121100.0,42.1315,42.2637,42.1138,42.2372,121100.0
2015-01-08 12:30:00,47.91,47.97,47.89,47.96,42700.0,42.2372,42.2901,42.2196,42.2813,42700.0
2015-01-08 12:35:00,47.97,47.99,47.93,47.94,48100.0,42.2901,42.3078,42.2549,42.2637,48100.0
2015-01-08 12:40:00,47.94,48.04,47.93,47.99,83500.0,42.2637,42.3519,42.2549,42.3078,83500.0
2015-01-08 12:45:00,48.0,48.07,47.96,48.06,108300.0,42.3166,42.3783,42.2813,42.3695,108300.0
2015-01-08 12:50:00,48.06,48.15,48.06,48.08,229500.0,42.3695,42.4488,42.3695,42.3871,229500.0
2015-01-08 12:55:00,48.08,48.22,48.08,48.21,63700.0,42.3871,42.5105,42.3871,42.5017,63700.0
2015-01-08 13:00:00,48.2,48.2,48.11,48.13,75400.0,42.4929,42.4929,42.4136,42.4312,75400.0
2015-01-08 13:05:00,48.13,48.24,48.1,48.23,80900.0,42.4312,42.5282,42.4048,42.5194,80900.0
2015-01-08 13:10:00,48.23,48.24,48.13,48.14,67400.0,42.5194,42.5282,42.4312,42.44,67400.0
2015-01-08 13:15:00,48.14,48.21,48.13,48.17,43500.0,42.44,42.5017,42.4312,42.4665,43500.0
2015-01-08 13:20:00,48.17,48.18,48.13,48.15,44000.0,42.4665,42.4753,42.4312,42.4488,44000.0
2015-01-08 13:25:00,48.15,48.22,48.1,48.21,88200.0,42.4488,42.5105,42.4048,42.5017,88200.0
2015-01-08 13:30:00,48.21,48.32,48.19,48.31,105800.0,42.5017,42.5987,42.4841,42.5899,105800.0
2015-01-08 13:35:00,48.3,48.32,48.25,48.29,37100.0,42.5811,42.5987,42.537,42.5723,37100.0
2015-01-08 13:40:00,48.29,48.3,48.16,48.21,86300.0,42.5723,42.5811,42.4576,42.5017,86300.0
2015-01-08 13:45:00,48.22,48.32,48.22,48.26,49400.0,42.5105,42.5987,42.5105,42.5458,49400.0
2015-01-08 13:50:00,48.26,48.28,48.2,48.2,38500.0,42.5458,42.5634,42.4929,42.4929,38500.0
2015-01-08 13:55:00,48.19,48.19,48.05,48.07,88400.0,42.4841,42.4841,42.3607,42.3783,88400.0
2015-01-08 14:00:00,48.07,48.07,47.92,47.95,164800.0,42.3783,42.3783,42.2461,42.2725,164800.0
2015-01-08 14:05:00,47.95,48.03,47.94,48.02,105400.0,42.2725,42.343,42.2637,42.3342,105400.0
2015-01-08 14:10:00,48.03,48.06,48.01,48.05,66200.0,42.343,42.3695,42.3254,42.3607,66200.0
2015-01-08 14:15:00,48.05,48.08,48.0,48.07,56200.0,42.3607,42.3871,42.3166,42.3783,56200.0
2015-01-08 14:20:00,48.06,48.08,47.97,48.0,88100.0,42.3695,42.3871,42.2901,42.3166,88100.0
2015-01-08 14:25:00,48.01,48.08,47.99,48.06,46100.0,42.3254,42.3871,42.3078,42.3695,46100.0
2015-01-08 14:30:00,48.07,48.09,48.02,48.02,81000.0,42.3783,42.3959,42.3342,42.3342,81000.0
2015-01-08 14:35:00,48.02,48.17,48.01,48.16,81000.0,42.3342,42.4665,42.3254,42.4576,81000.0
2015-01-08 14:40:00,48.16,48.19,48.05,48.05,75100.0,42.4576,42.4841,42.3607,42.3607,75100.0
2015-01-08 14:45:00,48.05,48.13,48.05,48.06,130900.0,42.3607,42.4312,42.3607,42.3695,130900.0
2015-01-08 14:50:00,48.06,48.11,48.01,48.05,73500.0,42.3695,42.4136,42.3254,42.3607,73500.0
2015-01-08 14:55:00,48.05,48.06,47.98,48.01,85900.0,42.3607,42.3695,42.299,42.3254,85900.0
2015-01-08 15:00:00,48.01,48.16,48.01,48.15,106600.0,42.3254,42.4576,42.3254,42.4488,106600.0
2015-01-08 15:05:00,48.15,48.16,48.06,48.08,94700.0,42.4488,42.4576,42.3695,42.3871,94700.0
2015-01-08 15:10:00,48.09,48.11,48.05,48.09,151400.0,42.3959,42.4136,42.3607,42.3959,151400.0
2015-01-08 15:15:00,48.09,48.12,48.05,48.1,108200.0,42.3959,42.4224,42.3607,42.4048,108200.0
2015-01-08 15:20:00,48.1,48.17,48.1,48.16,103100.0,42.4048,42.4665,42.4048,42.4576,103100.0
2015-01-08 15:25:00,48.15,48.17,48.1,48.17,81600.0,42.4488,42.4665,42.4048,42.4665,81600.0
2015-01-08 15:30:00,48.17,48.25,48.15,48.15,142200.0,42.4665,42.537,42.4488,42.4488,142200.0
2015-01-08 15:35:00,48.15,48.25,48.14,48.14,168000.0,42.4488,42.537,42.44,42.44,168000.0
2015-01-08 15:40:00,48.14,48.19,48.11,48.18,131300.0,42.44,42.4841,42.4136,42.4753,131300.0
2015-01-08 15:45:00,48.18,48.18,48.07,48.15,214900.0,42.4753,42.4753,42.3783,42.4488,214900.0
2015-01-08 15:50:00,48.15,48.18,48.14,48.17,187800.0,42.4488,42.4753,42.44,42.4665,187800.0
2015-01-08 15:55:00,48.16,48.2,48.14,48.2,347200.0,42.4576,42.4929,42.44,42.4929,347200.0
2015-01-09 09:30:00,48.33,48.5,48.12,48.15,236300.0,42.6075,42.7574,42.4224,42.4488,236300.0
2015-01-09 09:35:00,48.15,48.16,47.91,48.01,123600.0,42.4488,42.4576,42.2372,42.3254,123600.0
2015-01-09 09:40:00,48.0,48.22,47.99,48.04,144900.0,42.3166,42.5105,42.3078,42.3519,144900.0
2015-01-09 09:45:00,48.03,48.09,47.75,47.87,107800.0,42.343,42.3959,42.0962,42.202,107800.0
2015-01-09 09:50:00,47.86,48.04,47.81,47.97,69100.0,42.1932,42.3519,42.1491,42.2901,69100.0
2015-01-09 09:55:00,47.99,48.04,47.9,47.96,244300.0,42.3078,42.3519,42.2284,42.2813,244300.0
2015-01-09 10:00:00,47.96,48.07,47.87,47.89,143400.0,42.2813,42.3783,42.202,42.2196,143400.0
2015-01-09 10:05:00,47.88,47.97,47.82,47.88,63400.0,42.2108,42.2901,42.1579,42.2108,63400.0
2015-01-09 10:10:00,47.87,47.96,47.81,47.83,63200.0,42.202,42.2813,42.1491,42.1667,63200.0
2015-01-09 10:15:00,47.83,47.85,47.66,47.69,118200.0,42.1667,42.1844,42.0169,42.0433,118200.0
2015-01-09 10:20:00,47.69,47.77,47.61,47.66,76500.0,42.0433,42.1138,41.9728,42.0169,76500.0
2015-01-09 10:25:00,47.65,47.67,47.45,47.51,177000.0,42.008,42.0257,41.8317,41.8846,177000.0
2015-01-09 10:30:00,47.51,47.51,47.32,47.36,129800.0,41.8846,41.8846,41.7171,41.7524,129800.0
2015-01-09 10:35:00,47.37,47.54,47.37,47.45,76300.0,41.7612,41.9111,41.7612,41.8317,76300.0
2015-01-09 10:40:00,47.45,47.45,47.32,47.37,112100.0,41.8317,41.8317,41.7171,41.7612,112100.0
2015-01-09 10:45:00,47.38,47.47,47.35,47.37,93700.0,41.77,41.8493,41.7436,41.7612,93700.0
2015-01-09 10:50:00,47.38,47.47,47.34,47.35,218800.0,41.77,41.8493,41.7347,41.7436,218800.0
2015-01-09 10:55:00,47.36,47.39,47.29,47.33,107300.0,41.7524,41.7788,41.6907,41.7259,107300.0
2015-01-09 11:00:00,47.32,47.42,47.29,47.42,62600.0,41.7171,41.8053,41.6907,41.8053,62600.0
2015-01-09 11:05:00,47.43,47.63,47.43,47.46,103400.0,41.8141,41.9904,41.8141,41.8405,103400.0
2015-01-09 11:10:00,47.46,47.48,47.37,47.4,73100.0,41.8405,41.8582,41.7612,41.7876,73100.0
2015-01-09 11:15:00,47.41,47.43,47.32,47.37,87400.0,41.7965,41.8141,41.7171,41.7612,87400.0
2015-01-09 11:20:00,47.38,47.4,47.21,47.31,128400.0,41.77,41.7876,41.6201,41.7083,128400.0
2015-01-09 11:25:00,47.31,47.32,47.14,47.21,82700.0,41.7083,41.7171,41.5584,41.6201,82700.0
2015-01-09 11:30:00,47.2,47.3,47.15,47.27,91700.0,41.6113,41.6995,41.5672,41.673,91700.0
2015-01-09 11:35:00,47.26,47.37,47.22,47.32,73400.0,41.6642,41.7612,41.6289,41.7171,73400.0
2015-01-09 11:40:00,47.33,47.33,47.22,47.29,32100.0,41.7259,41.7259,41.6289,41.6907,32100.0
2015-01-09 11:45:00,47.29,47.42,47.25,47.39,59100.0,41.6907,41.8053,41.6554,41.7788,59100.0
2015-01-09 11:50:00,47.39,47.46,47.34,47.41,51800.0,41.7788,41.8405,41.7347,41.7965,51800.0
2015-01-09 11:55:00,47.4,47.42,47.33,47.41,44500.0,41.7876,41.8053,41.7259,41.7965,44500.0
2015-01-09 12:00:00,47.4,47.46,47.35,47.41,75400.0,41.7876,41.8405,41.7436,41.7965,75400.0
2015-01-09 12:05:00,47.41,47.46,47.35,47.42,57300.0,41.7965,41.8405,41.7436,41.8053,57300.0
2015-01-09 12:10:00,47.43,47.43,47.35,47.38,50500.0,41.8141,41.8141,41.7436,41.77,50500.0
2015-01-09 12:15:00,47.38,47.39,47.32,47.33,51800.0,41.77,41.7788,41.7171,41.7259,51800.0
2015-01-09 12:20:00,47.33,47.33,47.21,47.23,68800.0,41.7259,41.7259,41.6201,41.6378,68800.0
2015-01-09 12:25:00,47.23,47.33,47.22,47.3,49900.0,41.6378,41.7259,41.6289,41.6995,49900.0
2015-01-09 12:30:00,47.3,47.33,47.2,47.21,69600.0,41.6995,41.7259,41.6113,41.6201,69600.0
2015-01-09 12:35:00,47.21,47.34,47.21,47.34,68700.0,41.6201,41.7347,41.6201,41.7347,68700.0
2015-01-09 12:40:00,47.34,47.35,47.18,47.18,119500.0,41.7347,41.7436,41.5937,41.5937,119500.0
2015-01-09 12:45:00,47.18,47.23,47.08,47.11,166200.0,41.5937,41.6378,41.5055,41.532,166200.0
2015-01-09 12:50:00,47.11,47.12,46.91,47.0,158300.0,41.532,41.5408,41.3557,41.435,158300.0
2015-01-09 12:55:00,47.0,47.06,46.95,46.99,116400.0,41.435,41.4879,41.3909,41.4262,116400.0
2015-01-09 13:00:00,46.98,46.99,46.9,46.96,62200.0,41.4174,41.4262,41.3468,41.3997,62200.0
2015-01-09 13:05:00,46.96,47.04,46.94,46.96,58000.0,41.3997,41.4703,41.3821,41.3997,58000.0
2015-01-09 13:10:00,46.97,47.09,46.93,47.09,70700.0,41.4085,41.5143,41.3733,41.5143,70700.0
2015-01-09 13:15:00,47.09,47.14,47.01,47.09,70600.0,41.5143,41.5584,41.4438,41.5143,70600.0
2015-01-09 13:20:00,47.09,47.1,47.03,47.04,105800.0,41.5143,41.5232,41.4614,41.4703,105800.0
2015-01-09 13:25:00,47.03,47.05,46.98,46.99,97800.0,41.4614,41.4791,41.4174,41.4262,97800.0
2015-01-09 13:30:00,47.0,47.02,46.98,47.01,121000.0,41.435,41.4526,41.4174,41.4438,121000.0
2015-01-09 13:35:00,47.0,47.02,46.97,47.01,71300.0,41.435,41.4526,41.4085,41.4438,71300.0
2015-01-09 13:40:00,47.01,47.02,46.94,46.99,99300.0,41.4438,41.4526,41.3821,41.4262,99300.0
2015-01-09 13:45:00,46.98,46.99,46.86,46.87,93300.0,41.4174,41.4262,41.3116,41.3204,93300.0
2015-01-09 13:50:00,46.86,46.89,46.83,46.84,98300.0,41.3116,41.338,41.2851,41.2939,98300.0
2015-01-09 13:55:00,46.84,46.88,46.8,46.82,107800.0,41.2939,41.3292,41.2587,41.2763,107800.0
2015-01-09 14:00:00,46.81,46.89,46.79,46.88,88400.0,41.2675,41.338,41.2499,41.3292,88400.0
2015-01-09 14:05:00,46.89,46.98,46.85,46.98,85200.0,41.338,41.4174,41.3028,41.4174,85200.0
2015-01-09 14:10:00,46.98,47.05,46.95,46.97,114600.0,41.4174,41.4791,41.3909,41.4085,114600.0
2015-01-09 14:15:00,46.95,46.96,46.85,46.94,58100.0,41.3909,41.3997,41.3028,41.3821,58100.0
2015-01-09 14:20:00,46.94,46.96,46.86,46.88,71000.0,41.3821,41.3997,41.3116,41.3292,71000.0
2015-01-09 14:25:00,46.88,46.97,46.84,46.9,62900.0,41.3292,41.4085,41.2939,41.3468,62900.0
2015-01-09 14:30:00,46.9,47.0,46.86,47.0,58900.0,41.3468,41.435,41.3116,41.435,58900.0
2015-01-09 14:35:00,47.0,47.04,46.91,47.01,46200.0,41.435,41.4703,41.3557,41.4438,46200.0
2015-01-09 14:40:00,47.01,47.04,46.9,46.91,56600.0,41.4438,41.4703,41.3468,41.3557,56600.0
2015-01-09 14:45:00,46.9,46.93,46.87,46.92,80200.0,41.3468,41.3733,41.3204,41.3645,80200.0
2015-01-09 14:50:00,46.92,46.93,46.88,46.91,63400.0,41.3645,41.3733,41.3292,41.3557,63400.0
2015-01-09 14:55:00,46.91,46.91,46.86,46.91,65600.0,41.3557,41.3557,41.3116,41.3557,65600.0
2015-01-09 15:00:00,46.91,46.95,46.87,46.95,64300.0,41.3557,41.3909,41.3204,41.3909,64300.0
2015-01-09 15:05:00,46.96,47.07,46.95,47.05,100500.0,41.3997,41.4967,41.3909,41.4791,100500.0
2015-01-09 15:10:00,47.05,47.17,47.05,47.15,108000.0,41.4791,41.5849,41.4791,41.5672,108000.0
2015-01-09 15:15:00,47.15,47.16,47.09,47.09,59000.0,41.5672,41.5761,41.5143,41.5143,59000.0
2015-01-09 15:20:00,47.1,47.15,47.03,47.08,57100.0,41.5232,41.5672,41.4614,41.5055,57100.0
2015-01-09 15:25:00,47.08,47.14,46.98,47.04,115800.0,41.5055,41.5584,41.4174,41.4703,115800.0
2015-01-09 15:30:00,47.04,47.06,46.95,47.04,110200.0,41.4703,41.4879,41.3909,41.4703,110200.0
2015-01-09 15:35:00,47.04,47.05,46.96,47.04,95800.0,41.4703,41.4791,41.3997,41.4703,95800.0
2015-01-09 15:40:00,47.04,47.06,47.02,47.03,99100.0,41.4703,41.4879,41.4526,41.4614,99100.0
2015-01-09 15:45:00,47.04,47.06,47.0,47.04,239400.0,41.4703,41.4879,41.435,41.4703,239400.0
2015-01-09 15:50:00,47.04,47.06,46.9,46.91,248200.0,41.4703,41.4879,41.3468,41.3557,248200.0
2015-01-09 15:55:00,46.91,46.91,46.83,46.89,438100.0,41.3557,41.3557,41.2851,41.338,438100.0
2015-01-12 09:30:00,46.72,46.97,46.3,46.39,485600.0,41.1882,41.4085,40.8179,40.8972,485600.0
2015-01-12 09:35:00,46.39,46.57,46.35,46.36,210000.0,40.8972,41.0559,40.862,40.8708,210000.0
2015-01-12 09:40:00,46.35,46.44,46.21,46.28,218100.0,40.862,40.9413,40.7385,40.8002,218100.0
2015-01-12 09:45:00,46.26,46.53,46.23,46.39,163300.0,40.7826,41.0206,40.7562,40.8972,163300.0
2015-01-12 09:50:00,46.38,46.52,46.23,46.44,164100.0,40.8884,41.0118,40.7562,40.9413,164100.0
2015-01-12 09:55:00,46.46,46.46,46.14,46.22,154800.0,40.9589,40.9589,40.6768,40.7474,154800.0
2015-01-12 10:00:00,46.22,46.31,46.01,46.24,181900.0,40.7474,40.8267,40.5622,40.765,181900.0
2015-01-12 10:05:00,46.24,46.36,46.09,46.09,353200.0,40.765,40.8708,40.6327,40.6327,353200.0
2015-01-12 10:10:00,46.09,46.12,45.9,45.93,517400.0,40.6327,40.6592,40.4652,40.4917,517400.0
2015-01-12 10:15:00,45.93,46.08,45.82,45.85,189600.0,40.4917,40.6239,40.3947,40.4212,189600.0
2015-01-12 10:20:00,45.86,45.94,45.76,45.84,189500.0,40.43,40.5005,40.3418,40.4123,189500.0
2015-01-12 10:25:00,45.84,45.95,45.65,45.74,213300.0,40.4123,40.5093,40.2448,40.3242,213300.0
2015-01-12 10:30:00,45.72,45.8,45.6,45.61,192300.0,40.3066,40.3771,40.2008,40.2096,192300.0
2015-01-12 10:35:00,45.61,45.68,45.55,45.66,241700.0,40.2096,40.2713,40.1567,40.2537,241700.0
2015-01-12 10:40:00,45.66,45.98,45.63,45.98,233200.0,40.2537,40.5358,40.2272,40.5358,233200.0
2015-01-12 10:45:00,45.98,46.1,45.95,45.99,170400.0,40.5358,40.6416,40.5093,40.5446,170400.0
2015-01-12 10:50:00,45.98,46.08,45.9,45.93,177500.0,40.5358,40.6239,40.4652,40.4917,177500.0
2015-01-12 10:55:00,45.93,46.0,45.91,46.0,98000.0,40.4917,40.5534,40.4741,40.5534,98000.0
2015-01-12 11:00:00,45.99,46.23,45.98,46.15,130400.0,40.5446,40.7562,40.5358,40.6856,130400.0
2015-01-12 11:05:00,46.15,46.37,46.13,46.3,133600.0,40.6856,40.8796,40.668,40.8179,133600.0
2015-01-12 11:10:00,46.31,46.44,46.28,46.28,85900.0,40.8267,40.9413,40.8002,40.8002,85900.0
2015-01-12 11:15:00,46.29,46.39,46.27,46.32,62500.0,40.8091,40.8972,40.7914,40.8355,62500.0
2015-01-12 11:20:00,46.33,46.44,46.31,46.42,80900.0,40.8443,40.9413,40.8267,40.9237,80900.0
2015-01-12 11:25:00,46.43,46.43,46.25,46.29,80000.0,40.9325,40.9325,40.7738,40.8091,80000.0
2015-01-12 11:30:00,46.29,46.31,46.17,46.22,70300.0,40.8091,40.8267,40.7033,40.7474,70300.0
2015-01-12 11:35:00,46.22,46.33,46.16,46.28,69400.0,40.7474,40.8443,40.6945,40.8002,69400.0
2015-01-12 11:40:00,46.27,46.31,46.24,46.27,59200.0,40.7914,40.8267,40.765,40.7914,59200.0
2015-01-12 11:45:00,46.27,46.31,46.2,46.25,94100.0,40.7914,40.8267,40.7297,40.7738,94100.0
2015-01-12 11:50:00,46.24,46.3,46.14,46.3,183200.0,40.765,40.8179,40.6768,40.8179,183200.0
2015-01-12 11:55:00,46.3,46.42,46.28,46.32,228900.0,40.8179,40.9237,40.8002,40.8355,228900.0
2015-01-12 12:00:00,46.32,46.4,46.3,46.36,138800.0,40.8355,40.906,40.8179,40.8708,138800.0
2015-01-12 12:05:00,46.35,46.37,46.3,46.37,141400.0,40.862,40.8796,40.8179,40.8796,141400.0
2015-01-12 12:10:00,46.36,46.4,46.29,46.31,106100.0,40.8708,40.906,40.8091,40.8267,106100.0
2015-01-12 12:15:00,46.3,46.37,46.26,46.34,144900.0,40.8179,40.8796,40.7826,40.8531,144900.0
2015-01-12 12:20:00,46.34,46.42,46.31,46.42,86200.0,40.8531,40.9237,40.8267,40.9237,86200.0
2015-01-12 12:25:00,46.41,46.45,46.37,46.43,57600.0,40.9149,40.9501,40.8796,40.9325,57600.0
2015-01-12 12:30:00,46.43,46.56,46.41,46.49,109100.0,40.9325,41.0471,40.9149,40.9854,109100.0
2015-01-12 12:35:00,46.49,46.52,46.42,46.43,42500.0,40.9854,41.0118,40.9237,40.9325,42500.0
2015-01-12 12:40:00,46.43,46.44,46.18,46.19,82600.0,40.9325,40.9413,40.7121,40.7209,82600.0
2015-01-12 12:45:00,46.19,46.24,46.11,46.12,64300.0,40.7209,40.765,40.6504,40.6592,64300.0
2015-01-12 12:50:00,46.12,46.16,46.07,46.13,48500.0,40.6592,40.6945,40.6151,40.668,48500.0
2015-01-12 12:55:00,46.13,46.18,46.07,46.15,49900.0,40.668,40.7121,40.6151,40.6856,49900.0
2015-01-12 13:00:00,46.15,46.2,46.07,46.07,61300.0,40.6856,40.7297,40.6151,40.6151,61300.0
2015-01-12 13:05:00,46.07,46.07,45.76,45.88,284700.0,40.6151,40.6151,40.3418,40.4476,284700.0
2015-01-12 13:10:00,45.88,45.98,45.85,45.94,61900.0,40.4476,40.5358,40.4212,40.5005,61900.0
2015-01-12 13:15:00,45.94,45.98,45.9,45.92,70300.0,40.5005,40.5358,40.4652,40.4829,70300.0
2015-01-12 13:20:00,45.92,45.92,45.81,45.84,79100.0,40.4829,40.4829,40.3859,40.4123,79100.0
2015-01-12 13:25:00,45.82,45.97,45.82,45.9,90200.0,40.3947,40.527,40.3947,40.4652,90200.0
2015-01-12 13:30:00,45.92,45.96,45.89,45.94,73200.0,40.4829,40.5181,40.4564,40.5005,73200.0
2015-01-12 13:35:00,45.94,45.99,45.89,45.99,87600.0,40.5005,40.5446,40.4564,40.5446,87600.0
2015-01-12 13:40:00,45.99,46.0,45.91,45.93,38800.0,40.5446,40.5534,40.4741,40.4917,38800.0
2015-01-12 13:45:00,45.92,46.04,45.9,46.04,52900.0,40.4829,40.5887,40.4652,40.5887,52900.0
2015-01-12 13:50:00,46.04,46.1,46.0,46.02,65100.0,40.5887,40.6416,40.5534,40.571,65100.0
2015-01-12 13:55:00,46.02,46.1,46.01,46.08,105500.0,40.571,40.6416,40.5622,40.6239,105500.0
2015-01-12 14:00:00,46.08,46.09,45.99,46.0,97700.0,40.6239,40.6327,40.5446,40.5534,97700.0
2015-01-12 14:05:00,46.0,46.09,45.99,46.07,58200.0,40.5534,40.6327,40.5446,40.6151,58200.0
2015-01-12 14:10:00,46.09,46.14,46.09,46.12,87600.0,40.6327,40.6768,40.6327,40.6592,87600.0
2015-01-12 14:15:00,46.12,46.14,46.02,46.05,111100.0,40.6592,40.6768,40.571,40.5975,111100.0
2015-01-12 14:20:00,46.05,46.09,46.0,46.01,116900.0,40.5975,40.6327,40.5534,40.5622,116900.0
2015-01-12 14:25:00,46.02,46.05,45.96,45.98,98600.0,40.571,40.5975,40.5181,40.5358,98600.0
2015-01-12 14:30:00,45.98,46.02,45.94,45.98,71900.0,40.5358,40.571,40.5005,40.5358,71900.0
2015-01-12 14:35:00,45.98,46.02,45.86,45.87,72800.0,40.5358,40.571,40.43,40.4388,72800.0
2015-01-12 14:40:00,45.86,45.97,45.84,45.95,101000.0,40.43,40.527,40.4123,40.5093,101000.0
2015-01-12 14:45:00,45.95,45.95,45.87,45.95,51100.0,40.5093,40.5093,40.4388,40.5093,51100.0
2015-01-12 14:50:00,45.95,45.98,45.91,45.92,61500.0,40.5093,40.5358,40.4741,40.4829,61500.0
2015-01-12 14:55:00,45.93,46.02,45.9,46.02,57400.0,40.4917,40.571,40.4652,40.571,57400.0
2015-01-12 15:00:00,46.02,46.05,45.99,46.05,63400.0,40.571,40.5975,40.5446,40.5975,63400.0
2015-01-12 15:05:00,46.05,46.08,46.01,46.04,90800.0,40.5975,40.6239,40.5622,40.5887,90800.0
2015-01-12 15:10:00,46.04,46.13,46.04,46.1,58000.0,40.5887,40.668,40.5887,40.6416,58000.0
2015-01-12 15:15:00,46.11,46.17,46.1,46.14,107000.0,40.6504,40.7033,40.6416,40.6768,107000.0
2015-01-12 15:20:00,46.13,46.15,46.03,46.04,65300.0,40.668,40.6856,40.5798,40.5887,65300.0
2015-01-12 15:25:00,46.04,46.11,46.03,46.06,106100.0,40.5887,40.6504,40.5798,40.6063,106100.0
2015-01-12 15:30:00,46.07,46.17,45.92,45.94,164500.0,40.6151,40.7033,40.4829,40.5005,164500.0
2015-01-12 15:35:00,45.93,45.95,45.9,45.95,153000.0,40.4917,40.5093,40.4652,40.5093,153000.0
2015-01-12 15:40:00,45.94,46.0,45.93,45.99,155200.0,40.5005,40.5534,40.4917,40.5446,155200.0
2015-01-12 15:45:00,46.0,46.12,46.0,46.07,285000.0,40.5534,40.6592,40.5534,40.6151,285000.0
2015-01-12 15:50:00,46.07,46.13,46.05,46.11,234800.0,40.6151,40.668,40.5975,40.6504,234800.0
2015-01-12 15:55:00,46.11,46.15,46.01,46.05,285100.0,40.6504,40.6856,40.5622,40.5975,285100.0
2015-01-13 09:30:00,46.68,46.88,46.56,46.56,397200.0,41.1529,41.3292,41.0471,41.0471,397200.0
2015-01-13 09:35:00,46.62,46.89,46.6,46.85,224500.0,41.1,41.338,41.0824,41.3028,224500.0
2015-01-13 09:40:00,46.86,47.17,46.86,47.16,392700.0,41.3116,41.5849,41.3116,41.5761,392700.0
2015-01-13 09:45:00,47.16,47.21,46.98,47.2,237600.0,41.5761,41.6201,41.4174,41.6113,237600.0
2015-01-13 09:50:00,47.2,47.29,47.15,47.28,125000.0,41.6113,41.6907,41.5672,41.6818,125000.0
2015-01-13 09:55:00,47.27,47.48,47.27,47.45,170500.0,41.673,41.8582,41.673,41.8317,170500.0
2015-01-13 10:00:00,47.47,47.55,47.28,47.29,163400.0,41.8493,41.9199,41.6818,41.6907,163400.0
2015-01-13 10:05:00,47.31,47.37,47.29,47.34,114100.0,41.7083,41.7612,41.6907,41.7347,114100.0
2015-01-13 10:10:00,47.33,47.46,47.27,47.45,147000.0,41.7259,41.8405,41.673,41.8317,147000.0
2015-01-13 10:15:00,47.45,47.55,47.44,47.44,254700.0,41.8317,41.9199,41.8229,41.8229,254700.0
2015-01-13 10:20:00,47.44,47.54,47.41,47.52,75000.0,41.8229,41.9111,41.7965,41.8934,75000.0
2015-01-13 10:25:00,47.51,47.59,47.48,47.54,172300.0,41.8846,41.9551,41.8582,41.9111,172300.0
2015-01-13 10:30:00,47.54,47.58,47.5,47.57,90800.0,41.9111,41.9463,41.8758,41.9375,90800.0
2015-01-13 10:35:00,47.56,47.65,47.53,47.57,82400.0,41.9287,42.008,41.9022,41.9375,82400.0
2015-01-13 10:40:00,47.56,47.68,47.56,47.65,130200.0,41.9287,42.0345,41.9287,42.008,130200.0
2015-01-13 10:45:00,47.64,47.7,47.6,47.61,96700.0,41.9992,42.0521,41.964,41.9728,96700.0
2015-01-13 10:50:00,47.61,47.7,47.59,47.69,88900.0,41.9728,42.0521,41.9551,42.0433,88900.0
2015-01-13 10:55:00,47.69,47.75,47.67,47.75,74300.0,42.0433,42.0962,42.0257,42.0962,74300.0
2015-01-13 11:00:00,47.75,47.75,47.67,47.67,76700.0,42.0962,42.0962,42.0257,42.0257,76700.0
2015-01-13 11:05:00,47.67,47.73,47.67,47.68,63600.0,42.0257,42.0786,42.0257,42.0345,63600.0
2015-01-13 11:10:00,47.68,47.74,47.66,47.73,57900.0,42.0345,42.0874,42.0169,42.0786,57900.0
2015-01-13 11:15:00,47.73,47.74,47.66,47.66,47900.0,42.0786,42.0874,42.0169,42.0169,47900.0
2015-01-13 11:20:00,47.67,47.71,47.64,47.7,131200.0,42.0257,42.0609,41.9992,42.0521,131200.0
2015-01-13 11:25:00,47.7,47.75,47.62,47.64,86800.0,42.0521,42.0962,41.9816,41.9992,86800.0
2015-01-13 11:30:00,47.64,47.64,47.54,47.61,184400.0,41.9992,41.9992,41.9111,41.9728,184400.0
2015-01-13 11:35:00,47.61,47.64,47.56,47.57,119300.0,41.9728,41.9992,41.9287,41.9375,119300.0
2015-01-13 11:40:00,47.57,47.58,47.5,47.56,127700.0,41.9375,41.9463,41.8758,41.9287,127700.0
2015-01-13 11:45:00,47.56,47.67,47.56,47.65,76200.0,41.9287,42.0257,41.9287,42.008,76200.0
2015-01-13 11:50:00,47.65,47.67,47.62,47.63,63300.0,42.008,42.0257,41.9816,41.9904,63300.0
2015-01-13 11:55:00,47.63,47.68,47.61,47.66,88700.0,41.9904,42.0345,41.9728,42.0169,88700.0
2015-01-13 12:00:00,47.66,47.67,47.52,47.53,109100.0,42.0169,42.0257,41.8934,41.9022,109100.0
2015-01-13 12:05:00,47.53,47.54,47.43,47.46,96200.0,41.9022,41.9111,41.8141,41.8405,96200.0
2015-01-13 12:10:00,47.46,47.54,47.43,47.54,81500.0,41.8405,41.9111,41.8141,41.9111,81500.0
2015-01-13 12:15:00,47.53,47.54,47.38,47.39,169700.0,41.9022,41.9111,41.77,41.7788,169700.0
2015-01-13 12:20:00,47.38,47.41,47.28,47.34,111100.0,41.77,41.7965,41.6818,41.7347,111100.0
2015-01-13 12:25:00,47.33,47.43,47.32,47.39,107300.0,41.7259,41.8141,41.7171,41.7788,107300.0
2015-01-13 12:30:00,47.38,47.38,47.19,47.2,124300.0,41.77,41.77,41.6025,41.6113,124300.0
2015-01-13 12:35:00,47.2,47.24,47.14,47.18,125500.0,41.6113,41.6466,41.5584,41.5937,125500.0
2015-01-13 12:40:00,47.19,47.2,46.94,47.0,263100.0,41.6025,41.6113,41.3821,41.435,263100.0
2015-01-13 12:45:00,46.99,47.13,46.98,47.12,57700.0,41.4262,41.5496,41.4174,41.5408,57700.0
2015-01-13 12:50:00,47.11,47.18,47.07,47.17,66900.0,41.532,41.5937,41.4967,41.5849,66900.0
2015-01-13 12:55:00,47.17,47.21,47.15,47.21,52900.0,41.5849,41.6201,41.5672,41.6201,52900.0
2015-01-13 13:00:00,47.22,47.3,47.19,47.23,60700.0,41.6289,41.6995,41.6025,41.6378,60700.0
2015-01-13 13:05:00,47.22,47.28,47.21,47.21,56000.0,41.6289,41.6818,41.6201,41.6201,56000.0
2015-01-13 13:10:00,47.22,47.27,47.2,47.23,88700.0,41.6289,41.673,41.6113,41.6378,88700.0
2015-01-13 13:15:00,47.23,47.28,47.19,47.19,47800.0,41.6378,41.6818,41.6025,41.6025,47800.0
2015-01-13 13:20:00,47.19,47.19,46.9,46.91,97000.0,41.6025,41.6025,41.3468,41.3557,97000.0
2015-01-13 13:25:00,46.91,46.93,46.73,46.77,116300.0,41.3557,41.3733,41.197,41.2322,116300.0
2015-01-13 13:30:00,46.76,46.76,46.61,46.67,92200.0,41.2234,41.2234,41.0912,41.1441,92200.0
2015-01-13 13:35:00,46.66,46.71,46.55,46.56,119200.0,41.1353,41.1793,41.0383,41.0471,119200.0
2015-01-13 13:40:00,46.56,46.61,46.43,46.52,129600.0,41.0471,41.0912,40.9325,41.0118,129600.0
2015-01-13 13:45:00,46.52,46.75,46.51,46.68,161100.0,41.0118,41.2146,41.003,41.1529,161100.0
2015-01-13 13:50:00,46.67,46.67,46.3,46.34,255300.0,41.1441,41.1441,40.8179,40.8531,255300.0
2015-01-13 13:55:00,46.34,46.45,46.26,46.44,207600.0,40.8531,40.9501,40.7826,40.9413,207600.0
2015-01-13 14:00:00,46.42,46.42,46.27,46.31,156000.0,40.9237,40.9237,40.7914,40.8267,156000.0
2015-01-13 14:05:00,46.3,46.31,46.11,46.11,164100.0,40.8179,40.8267,40.6504,40.6504,164100.0
2015-01-13 14:10:00,46.11,46.18,45.96,45.99,187900.0,40.6504,40.7121,40.5181,40.5446,187900.0
2015-01-13 14:15:00,45.98,46.16,45.95,46.07,133100.0,40.5358,40.6945,40.5093,40.6151,133100.0
2015-01-13 14:20:00,46.09,46.19,46.06,46.18,120200.0,40.6327,40.7209,40.6063,40.7121,120200.0
2015-01-13 14:25:00,46.17,46.35,46.17,46.3,108400.0,40.7033,40.862,40.7033,40.8179,108400.0
2015-01-13 14:30:00,46.3,46.37,46.24,46.32,93200.0,40.8179,40.8796,40.765,40.8355,93200.0
2015-01-13 14:35:00,46.32,46.44,46.29,46.41,102700.0,40.8355,40.9413,40.8091,40.9149,102700.0
2015-01-13 14:40:00,46.41,46.44,46.31,46.43,134700.0,40.9149,40.9413,40.8267,40.9325,134700.0
2015-01-13 14:45:00,46.43,46.59,46.41,46.56,189900.0,40.9325,41.0735,40.9149,41.0471,189900.0
2015-01-13 14:50:00,46.57,46.73,46.51,46.6,127800.0,41.0559,41.197,41.003,41.0824,127800.0
2015-01-13 14:55:00,46.61,46.62,46.31,46.34,194100.0,41.0912,41.1,40.8267,40.8531,194100.0
2015-01-13 15:00:00,46.34,46.37,46.29,46.33,81100.0,40.8531,40.8796,40.8091,40.8443,81100.0
2015-01-13 15:05:00,46.32,46.33,46.16,46.2,137700.0,40.8355,40.8443,40.6945,40.7297,137700.0
2015-01-13 15:10:00,46.19,46.48,46.17,46.45,158000.0,40.7209,40.9766,40.7033,40.9501,158000.0
2015-01-13 15:15:00,46.44,46.53,46.43,46.47,76500.0,40.9413,41.0206,40.9325,40.9678,76500.0
2015-01-13 15:20:00,46.48,46.51,46.39,46.45,124200.0,40.9766,41.003,40.8972,40.9501,124200.0
2015-01-13 15:25:00,46.46,46.48,46.3,46.32,83100.0,40.9589,40.9766,40.8179,40.8355,83100.0
2015-01-13 15:30:00,46.32,46.53,46.31,46.46,164400.0,40.8355,41.0206,40.8267,40.9589,164400.0
2015-01-13 15:35:00,46.47,46.69,46.42,46.68,211700.0,40.9678,41.1617,40.9237,41.1529,211700.0
2015-01-13 15:40:00,46.68,46.74,46.63,46.64,226400.0,41.1529,41.2058,41.1088,41.1176,226400.0
2015-01-13 15:45:00,46.63,46.63,46.5,46.52,169400.0,41.1088,41.1088,40.9942,41.0118,169400.0
2015-01-13 15:50:00,46.52,46.57,46.44,46.53,213200.0,41.0118,41.0559,40.9413,41.0206,213200.0
2015-01-13 15:55:00,46.53,46.64,46.51,46.61,293300.0,41.0206,41.1176,41.003,41.0912,293300.0
2015-01-14 09:30:00,45.84,45.88,44.47,44.73,746200.0,40.4123,40.4476,39.2046,39.4338,746200.0
2015-01-14 09:35:00,44.73,45.4,44.7,45.19,300200.0,39.4338,40.0244,39.4073,39.8393,300200.0
2015-01-14 09:40:00,45.2,45.52,45.16,45.38,333900.0,39.8481,40.1302,39.8129,40.0068,333900.0
2015-01-14 09:45:00,45.38,45.59,45.27,45.59,239300.0,40.0068,40.1919,39.9098,40.1919,239300.0
2015-01-14 09:50:00,45.59,45.69,45.47,45.66,143200.0,40.1919,40.2801,40.0862,40.2537,143200.0
2015-01-14 09:55:00,45.64,45.91,45.64,45.82,72600.0,40.236,40.4741,40.236,40.3947,72600.0
2015-01-14 10:00:00,45.8,45.93,45.59,45.73,149100.0,40.3771,40.4917,40.1919,40.3154,149100.0
2015-01-14 10:05:00,45.69,46.0,45.68,45.94,178000.0,40.2801,40.5534,40.2713,40.5005,178000.0
2015-01-14 10:10:00,45.95,46.08,45.85,45.86,153100.0,40.5093,40.6239,40.4212,40.43,153100.0
2015-01-14 10:15:00,45.85,45.96,45.84,45.87,137200.0,40.4212,40.5181,40.4123,40.4388,137200.0
2015-01-14 10:20:00,45.87,45.96,45.82,45.87,119200.0,40.4388,40.5181,40.3947,40.4388,119200.0
2015-01-14 10:25:00,45.86,45.95,45.8,45.84,91700.0,40.43,40.5093,40.3771,40.4123,91700.0
2015-01-14 10:30:00,45.82,45.89,45.69,45.85,110100.0,40.3947,40.4564,40.2801,40.4212,110100.0
2015-01-14 10:35:00,45.84,46.06,45.78,45.83,92600.0,40.4123,40.6063,40.3595,40.4035,92600.0
2015-01-14 10:40:00,45.8,45.98,45.76,45.97,98700.0,40.3771,40.5358,40.3418,40.527,98700.0
2015-01-14 10:45:00,45.99,46.12,45.93,46.03,118800.0,40.5446,40.6592,40.4917,40.5798,118800.0
2015-01-14 10:50:00,46.03,46.16,46.02,46.11,97700.0,40.5798,40.6945,40.571,40.6504,97700.0
2015-01-14 10:55:00,46.1,46.11,45.92,46.03,68600.0,40.6416,40.6504,40.4829,40.5798,68600.0
2015-01-14 11:00:00,46.04,46.08,45.82,45.88,67500.0,40.5887,40.6239,40.3947,40.4476,67500.0
2015-01-14 11:05:00,45.89,45.93,45.77,45.81,60400.0,40.4564,40.4917,40.3506,40.3859,60400.0
2015-01-14 11:10:00,45.82,45.91,45.68,45.68,107700.0,40.3947,40.4741,40.2713,40.2713,107700.0
2015-01-14 11:15:00,45.68,45.77,45.66,45.67,60400.0,40.2713,40.3506,40.2537,40.2625,60400.0
2015-01-14 11:20:00,45.66,45.84,45.66,45.76,104400.0,40.2537,40.4123,40.2537,40.3418,104400.0
2015-01-14 11:25:00,45.75,45.86,45.74,45.84,62800.0,40.333,40.43,40.3242,40.4123,62800.0
2015-01-14 11:30:00,45.84,45.86,45.58,45.69,265300.0,40.4123,40.43,40.1831,40.2801,265300.0
2015-01-14 11:35:00,45.69,45.71,45.54,45.68,159500.0,40.2801,40.2977,40.1479,40.2713,159500.0
2015-01-14 11:40:00,45.68,45.69,45.53,45.61,151600.0,40.2713,40.2801,40.1391,40.2096,151600.0
2015-01-14 11:45:00,45.61,45.63,45.52,45.6,108600.0,40.2096,40.2272,40.1302,40.2008,108600.0
2015-01-14 11:50:00,45.59,45.62,45.48,45.53,156600.0,40.1919,40.2184,40.095,40.1391,156600.0
2015-01-14 11:55:00,45.53,45.54,45.45,45.47,122900.0,40.1391,40.1479,40.0685,40.0862,122900.0
2015-01-14 12:00:00,45.47,45.52,45.43,45.5,139200.0,40.0862,40.1302,40.0509,40.1126,139200.0
2015-01-14 12:05:00,45.5,45.51,45.31,45.32,165700.0,40.1126,40.1214,39.9451,39.9539,165700.0
2015-01-14 12:10:00,45.33,45.41,45.26,45.34,88800.0,39.9627,40.0333,39.901,39.9715,88800.0
2015-01-14 12:15:00,45.34,45.39,45.3,45.35,84200.0,39.9715,40.0156,39.9363,39.9804,84200.0
2015-01-14 12:20:00,45.35,45.44,45.31,45.41,70400.0,39.9804,40.0597,39.9451,40.0333,70400.0
2015-01-14 12:25:00,45.4,45.42,45.29,45.36,54800.0,40.0244,40.0421,39.9275,39.9892,54800.0
2015-01-14 12:30:00,45.36,45.43,45.3,45.37,155600.0,39.9892,40.0509,39.9363,39.998,155600.0
2015-01-14 12:35:00,45.38,45.52,45.37,45.48,92900.0,40.0068,40.1302,39.998,40.095,92900.0
2015-01-14 12:40:00,45.47,45.54,45.44,45.45,101300.0,40.0862,40.1479,40.0597,40.0685,101300.0
2015-01-14 12:45:00,45.45,45.51,45.36,45.43,173500.0,40.0685,40.1214,39.9892,40.0509,173500.0
2015-01-14 12:50:00,45.42,45.45,45.37,45.43,118000.0,40.0421,40.0685,39.998,40.0509,118000.0
2015-01-14 12:55:00,45.44,45.55,45.41,45.53,69300.0,40.0597,40.1567,40.0333,40.1391,69300.0
2015-01-14 13:00:00,45.53,45.57,45.45,45.45,63500.0,40.1391,40.1743,40.0685,40.0685,63500.0
2015-01-14 13:05:00,45.45,45.48,45.38,45.4,69100.0,40.0685,40.095,40.0068,40.0244,69100.0
2015-01-14 13:10:00,45.39,45.46,45.31,45.33,94200.0,40.0156,40.0773,39.9451,39.9627,94200.0
2015-01-14 13:15:00,45.32,45.38,45.3,45.34,94500.0,39.9539,40.0068,39.9363,39.9715,94500.0
2015-01-14 13:20:00,45.33,45.33,45.22,45.22,165000.0,39.9627,39.9627,39.8658,39.8658,165000.0
2015-01-14 13:25:00,45.21,45.28,45.2,45.22,100400.0,39.8569,39.9187,39.8481,39.8658,100400.0
2015-01-14 13:30:00,45.21,45.27,45.15,45.18,106100.0,39.8569,39.9098,39.804,39.8305,106100.0
2015-01-14 13:35:00,45.18,45.18,45.06,45.08,78500.0,39.8305,39.8305,39.7247,39.7423,78500.0
2015-01-14 13:40:00,45.08,45.09,44.97,44.97,139400.0,39.7423,39.7511,39.6454,39.6454,139400.0
2015-01-14 13:45:00,44.98,45.14,44.94,45.09,132400.0,39.6542,39.7952,39.6189,39.7511,132400.0
2015-01-14 13:50:00,45.08,45.08,44.95,45.01,97900.0,39.7423,39.7423,39.6277,39.6806,97900.0
2015-01-14 13:55:00,45.02,45.14,44.99,45.07,57800.0,39.6894,39.7952,39.663,39.7335,57800.0
2015-01-14 14:00:00,45.05,45.21,45.05,45.18,87400.0,39.7159,39.8569,39.7159,39.8305,87400.0
2015-01-14 14:05:00,45.17,45.23,45.14,45.19,68500.0,39.8217,39.8746,39.7952,39.8393,68500.0
2015-01-14 14:10:00,45.19,45.38,45.13,45.37,156800.0,39.8393,40.0068,39.7864,39.998,156800.0
2015-01-14 14:15:00,45.38,45.41,45.27,45.4,107500.0,40.0068,40.0333,39.9098,40.0244,107500.0
2015-01-14 14:20:00,45.4,45.42,45.26,45.29,64700.0,40.0244,40.0421,39.901,39.9275,64700.0
2015-01-14 14:25:00,45.3,45.37,45.23,45.32,106200.0,39.9363,39.998,39.8746,39.9539,106200.0
2015-01-14 14:30:00,45.32,45.45,45.25,45.35,103900.0,39.9539,40.0685,39.8922,39.9804,103900.0
2015-01-14 14:35:00,45.34,45.36,45.01,45.03,191500.0,39.9715,39.9892,39.6806,39.6983,191500.0
2015-01-14 14:40:00,45.02,45.06,44.82,44.9,276300.0,39.6894,39.7247,39.5131,39.5836,276300.0
2015-01-14 14:45:00,44.9,44.91,44.77,44.77,180600.0,39.5836,39.5925,39.469,39.469,180600.0
2015-01-14 14:50:00,44.78,44.85,44.71,44.79,157800.0,39.4779,39.5396,39.4161,39.4867,157800.0
2015-01-14 14:55:00,44.78,44.87,44.76,44.8,160100.0,39.4779,39.5572,39.4602,39.4955,160100.0
2015-01-14 15:00:00,44.8,44.89,44.77,44.82,140800.0,39.4955,39.5748,39.469,39.5131,140800.0
2015-01-14 15:05:00,44.82,44.89,44.78,44.8,172400.0,39.5131,39.5748,39.4779,39.4955,172400.0
2015-01-14 15:10:00,44.82,44.85,44.72,44.82,129700.0,39.5131,39.5396,39.425,39.5131,129700.0
2015-01-14 15:15:00,44.83,45.09,44.81,45.08,169300.0,39.5219,39.7511,39.5043,39.7423,169300.0
2015-01-14 15:20:00,45.07,45.18,45.05,45.14,355900.0,39.7335,39.8305,39.7159,39.7952,355900.0
2015-01-14 15:25:00,45.13,45.24,45.1,45.19,206000.0,39.7864,39.8834,39.76,39.8393,206000.0
2015-01-14 15:30:00,45.19,45.34,45.05,45.05,235600.0,39.8393,39.9715,39.7159,39.7159,235600.0
2015-01-14 15:35:00,45.05,45.19,45.03,45.18,249000.0,39.7159,39.8393,39.6983,39.8305,249000.0
2015-01-14 15:40:00,45.18,45.33,45.16,45.26,190000.0,39.8305,39.9627,39.8129,39.901,190000.0
2015-01-14 15:45:00,45.26,45.35,45.24,45.33,193100.0,39.901,39.9804,39.8834,39.9627,193100.0
2015-01-14 15:50:00,45.33,45.39,45.27,45.3,229400.0,39.9627,40.0156,39.9098,39.9363,229400.0
2015-01-14 15:55:00,45.3,45.32,45.24,45.31,351700.0,39.9363,39.9539,39.8834,39.9451,351700.0
2015-01-15 09:30:00,45.09,45.72,45.09,45.17,260600.0,39.7511,40.3066,39.7511,39.8217,260600.0
2015-01-15 09:35:00,45.17,45.21,45.03,45.06,197200.0,39.8217,39.8569,39.6983,39.7247,197200.0
2015-01-15 09:40:00,45.05,45.25,44.91,45.09,226500.0,39.7159,39.8922,39.5925,39.7511,226500.0
2015-01-15 09:45:00,45.06,45.31,45.06,45.06,168600.0,39.7247,39.9451,39.7247,39.7247,168600.0
2015-01-15 09:50:00,45.07,45.32,45.05,45.31,158800.0,39.7335,39.9539,39.7159,39.9451,158800.0
2015-01-15 09:55:00,45.3,45.33,45.14,45.16,166400.0,39.9363,39.9627,39.7952,39.8129,166400.0
2015-01-15 10:00:00,45.16,45.25,45.04,45.16,228100.0,39.8129,39.8922,39.7071,39.8129,228100.0
2015-01-15 10:05:00,45.16,45.45,45.07,45.42,105500.0,39.8129,40.0685,39.7335,40.0421,105500.0
2015-01-15 10:10:00,45.43,45.45,45.25,45.34,128100.0,40.0509,40.0685,39.8922,39.9715,128100.0
2015-01-15 10:15:00,45.32,45.7,45.31,45.69,186400.0,39.9539,40.2889,39.9451,40.2801,186400.0
2015-01-15 10:20:00,45.68,45.74,45.65,45.72,227000.0,40.2713,40.3242,40.2448,40.3066,227000.0
2015-01-15 10:25:00,45.73,45.73,45.52,45.67,109500.0,40.3154,40.3154,40.1302,40.2625,109500.0
2015-01-15 10:30:00,45.67,45.76,45.66,45.72,254400.0,40.2625,40.3418,40.2537,40.3066,254400.0
2015-01-15 10:35:00,45.71,45.75,45.64,45.74,116400.0,40.2977,40.333,40.236,40.3242,116400.0
2015-01-15 10:40:00,45.73,45.75,45.68,45.73,114600.0,40.3154,40.333,40.2713,40.3154,114600.0
2015-01-15 10:45:00,45.74,45.76,45.54,45.56,134400.0,40.3242,40.3418,40.1479,40.1655,134400.0
2015-01-15 10:50:00,45.57,45.67,45.57,45.66,94700.0,40.1743,40.2625,40.1743,40.2537,94700.0
2015-01-15 10:55:00,45.66,45.68,45.43,45.52,114200.0,40.2537,40.2713,40.0509,40.1302,114200.0
2015-01-15 11:00:00,45.52,45.64,45.47,45.53,76500.0,40.1302,40.236,40.0862,40.1391,76500.0
2015-01-15 11:05:00,45.53,45.58,45.43,45.48,67200.0,40.1391,40.1831,40.0509,40.095,67200.0
2015-01-15 11:10:00,45.46,45.58,45.45,45.52,65200.0,40.0773,40.1831,40.0685,40.1302,65200.0
2015-01-15 11:15:00,45.52,45.53,45.29,45.36,80600.0,40.1302,40.1391,39.9275,39.9892,80600.0
2015-01-15 11:20:00,45.35,45.35,45.23,45.24,55800.0,39.9804,39.9804,39.8746,39.8834,55800.0
2015-01-15 11:25:00,45.25,45.32,45.21,45.25,71700.0,39.8922,39.9539,39.8569,39.8922,71700.0
2015-01-15 11:30:00,45.25,45.4,45.18,45.37,55900.0,39.8922,40.0244,39.8305,39.998,55900.0
2015-01-15 11:35:00,45.36,45.36,45.11,45.13,66300.0,39.9892,39.9892,39.7688,39.7864,66300.0
2015-01-15 11:40:00,45.14,45.29,45.08,45.26,77200.0,39.7952,39.9275,39.7423,39.901,77200.0
2015-01-15 11:45:00,45.26,45.4,45.23,45.25,38000.0,39.901,40.0244,39.8746,39.8922,38000.0
2015-01-15 11:50:00,45.26,45.26,45.12,45.24,38900.0,39.901,39.901,39.7776,39.8834,38900.0
2015-01-15 11:55:00,45.24,45.25,45.15,45.24,49600.0,39.8834,39.8922,39.804,39.8834,49600.0
2015-01-15 12:00:00,45.23,45.31,45.18,45.2,40000.0,39.8746,39.9451,39.8305,39.8481,40000.0
2015-01-15 12:05:00,45.18,45.24,45.17,45.17,44600.0,39.8305,39.8834,39.8217,39.8217,44600.0
2015-01-15 12:10:00,45.16,45.2,45.04,45.05,49500.0,39.8129,39.8481,39.7071,39.7159,49500.0
2015-01-15 12:15:00,45.05,45.06,45.0,45.06,46900.0,39.7159,39.7247,39.6718,39.7247,46900.0
2015-01-15 12:20:00,45.04,45.12,45.03,45.07,43500.0,39.7071,39.7776,39.6983,39.7335,43500.0
2015-01-15 12:25:00,45.08,45.2,45.08,45.19,53500.0,39.7423,39.8481,39.7423,39.8393,53500.0
2015-01-15 12:30:00,45.18,45.2,45.11,45.19,50700.0,39.8305,39.8481,39.7688,39.8393,50700.0
2015-01-15 12:35:00,45.17,45.2,45.08,45.19,79200.0,39.8217,39.8481,39.7423,39.8393,79200.0
2015-01-15 12:40:00,45.17,45.22,45.05,45.07,63800.0,39.8217,39.8658,39.7159,39.7335,63800.0
2015-01-15 12:45:00,45.07,45.13,45.02,45.12,60300.0,39.7335,39.7864,39.6894,39.7776,60300.0
2015-01-15 12:50:00,45.11,45.24,45.05,45.22,49800.0,39.7688,39.8834,39.7159,39.8658,49800.0
2015-01-15 12:55:00,45.22,45.23,45.14,45.18,35300.0,39.8658,39.8746,39.7952,39.8305,35300.0
2015-01-15 13:00:00,45.17,45.31,45.14,45.29,69600.0,39.8217,39.9451,39.7952,39.9275,69600.0
2015-01-15 13:05:00,45.3,45.38,45.26,45.29,69400.0,39.9363,40.0068,39.901,39.9275,69400.0
2015-01-15 13:10:00,45.3,45.38,45.25,45.31,61500.0,39.9363,40.0068,39.8922,39.9451,61500.0
2015-01-15 13:15:00,45.32,45.36,45.29,45.33,95300.0,39.9539,39.9892,39.9275,39.9627,95300.0
2015-01-15 13:20:00,45.32,45.35,45.29,45.33,92100.0,39.9539,39.9804,39.9275,39.9627,92100.0
2015-01-15 13:25:00,45.33,45.37,45.21,45.22,66700.0,39.9627,39.998,39.8569,39.8658,66700.0
2015-01-15 13:30:00,45.21,45.3,45.14,45.29,46600.0,39.8569,39.9363,39.7952,39.9275,46600.0
2015-01-15 13:35:00,45.29,45.3,45.19,45.22,38300.0,39.9275,39.9363,39.8393,39.8658,38300.0
2015-01-15 13:40:00,45.2,45.25,45.16,45.18,58800.0,39.8481,39.8922,39.8129,39.8305,58800.0
2015-01-15 13:45:00,45.18,45.33,45.16,45.32,87800.0,39.8305,39.9627,39.8129,39.9539,87800.0
2015-01-15 13:50:00,45.32,45.39,45.32,45.34,88600.0,39.9539,40.0156,39.9539,39.9715,88600.0
2015-01-15 13:55:00,45.33,45.33,45.24,45.24,42500.0,39.9627,39.9627,39.8834,39.8834,42500.0
2015-01-15 14:00:00,45.25,45.31,45.22,45.31,38100.0,39.8922,39.9451,39.8658,39.9451,38100.0
2015-01-15 14:05:00,45.32,45.41,45.27,45.37,42400.0,39.9539,40.0333,39.9098,39.998,42400.0
2015-01-15 14:10:00,45.36,45.36,45.24,45.3,49200.0,39.9892,39.9892,39.8834,39.9363,49200.0
2015-01-15 14:15:00,45.31,45.41,45.29,45.32,54700.0,39.9451,40.0333,39.9275,39.9539,54700.0
2015-01-15 14:20:00,45.31,45.32,45.24,45.29,75100.0,39.9451,39.9539,39.8834,39.9275,75100.0
2015-01-15 14:25:00,45.28,45.29,45.18,45.18,62300.0,39.9187,39.9275,39.8305,39.8305,62300.0
2015-01-15 14:30:00,45.19,45.24,45.15,45.24,58200.0,39.8393,39.8834,39.804,39.8834,58200.0
2015-01-15 14:35:00,45.25,45.37,45.23,45.36,40300.0,39.8922,39.998,39.8746,39.9892,40300.0
2015-01-15 14:40:00,45.36,45.39,45.34,45.34,49800.0,39.9892,40.0156,39.9715,39.9715,49800.0
2015-01-15 14:45:00,45.34,45.39,45.28,45.3,44700.0,39.9715,40.0156,39.9187,39.9363,44700.0
2015-01-15 14:50:00,45.3,45.38,45.28,45.33,46400.0,39.9363,40.0068,39.9187,39.9627,46400.0
2015-01-15 14:55:00,45.32,45.46,45.32,45.39,143900.0,39.9539,40.0773,39.9539,40.0156,143900.0
2015-01-15 15:00:00,45.38,45.45,45.35,45.39,140700.0,40.0068,40.0685,39.9804,40.0156,140700.0
2015-01-15 15:05:00,45.39,45.39,45.31,45.32,53900.0,40.0156,40.0156,39.9451,39.9539,53900.0
2015-01-15 15:10:00,45.33,45.33,45.18,45.21,81900.0,39.9627,39.9627,39.8305,39.8569,81900.0
2015-01-15 15:15:00,45.2,45.22,45.14,45.22,82900.0,39.8481,39.8658,39.7952,39.8658,82900.0
2015-01-15 15:20:00,45.22,45.22,45.11,45.13,84700.0,39.8658,39.8658,39.7688,39.7864,84700.0
2015-01-15 15:25:00,45.14,45.25,45.14,45.24,81200.0,39.7952,39.8922,39.7952,39.8834,81200.0
2015-01-15 15:30:00,45.23,45.31,45.15,45.26,139300.0,39.8746,39.9451,39.804,39.901,139300.0
2015-01-15 15:35:00,45.26,45.26,45.15,45.18,140700.0,39.901,39.901,39.804,39.8305,140700.0
2015-01-15 15:40:00,45.17,45.23,45.12,45.18,133200.0,39.8217,39.8746,39.7776,39.8305,133200.0
2015-01-15 15:45:00,45.18,45.23,45.15,45.19,216700.0,39.8305,39.8746,39.804,39.8393,216700.0
2015-01-15 15:50:00,45.19,45.2,45.1,45.11,248700.0,39.8393,39.8481,39.76,39.7688,248700.0
2015-01-15 15:55:00,45.1,45.12,45.04,45.05,338000.0,39.76,39.7776,39.7071,39.7159,338000.0
2015-01-16 09:30:00,45.0,45.37,44.86,45.34,502400.0,39.6718,39.998,39.5484,39.9715,502400.0
2015-01-16 09:35:00,45.32,45.47,45.23,45.41,221500.0,39.9539,40.0862,39.8746,40.0333,221500.0
2015-01-16 09:40:00,45.41,45.49,45.24,45.31,183900.0,40.0333,40.1038,39.8834,39.9451,183900.0
2015-01-16 09:45:00,45.3,45.35,45.13,45.24,122400.0,39.9363,39.9804,39.7864,39.8834,122400.0
2015-01-16 09:50:00,45.24,45.33,44.99,44.99,167400.0,39.8834,39.9627,39.663,39.663,167400.0
2015-01-16 09:55:00,44.99,45.14,44.97,45.11,74700.0,39.663,39.7952,39.6454,39.7688,74700.0
2015-01-16 10:00:00,45.11,45.28,44.94,45.03,168900.0,39.7688,39.9187,39.6189,39.6983,168900.0
2015-01-16 10:05:00,45.0,45.09,44.9,44.9,165900.0,39.6718,39.7511,39.5836,39.5836,165900.0
2015-01-16 10:10:00,44.89,44.93,44.74,44.79,206400.0,39.5748,39.6101,39.4426,39.4867,206400.0
2015-01-16 10:15:00,44.78,44.9,44.7,44.81,160500.0,39.4779,39.5836,39.4073,39.5043,160500.0
2015-01-16 10:20:00,44.81,44.92,44.71,44.9,129100.0,39.5043,39.6013,39.4161,39.5836,129100.0
2015-01-16 10:25:00,44.9,45.1,44.86,45.03,126700.0,39.5836,39.76,39.5484,39.6983,126700.0
2015-01-16 10:30:00,45.03,45.25,45.02,45.09,79600.0,39.6983,39.8922,39.6894,39.7511,79600.0
2015-01-16 10:35:00,45.09,45.1,44.85,44.91,169800.0,39.7511,39.76,39.5396,39.5925,169800.0
2015-01-16 10:40:00,44.92,45.0,44.79,44.83,103900.0,39.6013,39.6718,39.4867,39.5219,103900.0
2015-01-16 10:45:00,44.84,44.85,44.61,44.69,167900.0,39.5308,39.5396,39.328,39.3985,167900.0
2015-01-16 10:50:00,44.7,44.93,44.69,44.89,119800.0,39.4073,39.6101,39.3985,39.5748,119800.0
2015-01-16 10:55:00,44.9,45.05,44.86,44.97,117400.0,39.5836,39.7159,39.5484,39.6454,117400.0
2015-01-16 11:00:00,44.97,45.12,44.96,45.03,109400.0,39.6454,39.7776,39.6365,39.6983,109400.0
2015-01-16 11:05:00,45.02,45.14,44.99,45.05,222400.0,39.6894,39.7952,39.663,39.7159,222400.0
2015-01-16 11:10:00,45.05,45.07,44.93,44.96,101000.0,39.7159,39.7335,39.6101,39.6365,101000.0
2015-01-16 11:15:00,44.95,45.11,44.91,45.1,129600.0,39.6277,39.7688,39.5925,39.76,129600.0
2015-01-16 11:20:00,45.09,45.15,45.01,45.01,91700.0,39.7511,39.804,39.6806,39.6806,91700.0
2015-01-16 11:25:00,45.01,45.03,44.93,44.97,77500.0,39.6806,39.6983,39.6101,39.6454,77500.0
2015-01-16 11:30:00,44.97,44.98,44.91,44.94,119900.0,39.6454,39.6542,39.5925,39.6189,119900.0
2015-01-16 11:35:00,44.93,45.13,44.89,45.11,121900.0,39.6101,39.7864,39.5748,39.7688,121900.0
2015-01-16 11:40:00,45.13,45.18,45.06,45.11,72400.0,39.7864,39.8305,39.7247,39.7688,72400.0
2015-01-16 11:45:00,45.12,45.15,45.05,45.05,67900.0,39.7776,39.804,39.7159,39.7159,67900.0
2015-01-16 11:50:00,45.05,45.1,45.02,45.05,131700.0,39.7159,39.76,39.6894,39.7159,131700.0
2015-01-16 11:55:00,45.05,45.12,45.04,45.05,103500.0,39.7159,39.7776,39.7071,39.7159,103500.0
2015-01-16 12:00:00,45.05,45.21,45.04,45.19,149600.0,39.7159,39.8569,39.7071,39.8393,149600.0
2015-01-16 12:05:00,45.19,45.22,45.13,45.14,87600.0,39.8393,39.8658,39.7864,39.7952,87600.0
2015-01-16 12:10:00,45.14,45.22,45.13,45.18,69500.0,39.7952,39.8658,39.7864,39.8305,69500.0
2015-01-16 12:15:00,45.17,45.23,45.17,45.2,66100.0,39.8217,39.8746,39.8217,39.8481,66100.0
2015-01-16 12:20:00,45.19,45.19,45.11,45.15,42200.0,39.8393,39.8393,39.7688,39.804,42200.0
2015-01-16 12:25:00,45.16,45.17,45.11,45.11,64500.0,39.8129,39.8217,39.7688,39.7688,64500.0
2015-01-16 12:30:00,45.11,45.11,44.97,45.02,78200.0,39.7688,39.7688,39.6454,39.6894,78200.0
2015-01-16 12:35:00,45.03,45.08,44.99,45.08,76500.0,39.6983,39.7423,39.663,39.7423,76500.0
2015-01-16 12:40:00,45.07,45.18,45.05,45.18,127700.0,39.7335,39.8305,39.7159,39.8305,127700.0
2015-01-16 12:45:00,45.17,45.17,45.08,45.09,62100.0,39.8217,39.8217,39.7423,39.7511,62100.0
2015-01-16 12:50:00,45.09,45.23,45.08,45.17,67700.0,39.7511,39.8746,39.7423,39.8217,67700.0
2015-01-16 12:55:00,45.16,45.2,45.13,45.16,64800.0,39.8129,39.8481,39.7864,39.8129,64800.0
2015-01-16 13:00:00,45.15,45.16,45.05,45.08,80100.0,39.804,39.8129,39.7159,39.7423,80100.0
2015-01-16 13:05:00,45.09,45.16,45.04,45.08,109700.0,39.7511,39.8129,39.7071,39.7423,109700.0
2015-01-16 13:10:00,45.09,45.12,45.03,45.05,55700.0,39.7511,39.7776,39.6983,39.7159,55700.0
2015-01-16 13:15:00,45.04,45.13,45.03,45.06,75900.0,39.7071,39.7864,39.6983,39.7247,75900.0
2015-01-16 13:20:00,45.07,45.15,45.04,45.06,165200.0,39.7335,39.804,39.7071,39.7247,165200.0
2015-01-16 13:25:00,45.07,45.08,44.98,45.05,117400.0,39.7335,39.7423,39.6542,39.7159,117400.0
2015-01-16 13:30:00,45.05,45.08,45.0,45.07,78900.0,39.7159,39.7423,39.6718,39.7335,78900.0
2015-01-16 13:35:00,45.07,45.08,45.02,45.07,126800.0,39.7335,39.7423,39.6894,39.7335,126800.0
2015-01-16 13:40:00,45.06,45.11,45.04,45.11,178600.0,39.7247,39.7688,39.7071,39.7688,178600.0
2015-01-16 13:45:00,45.11,45.18,45.06,45.18,99700.0,39.7688,39.8305,39.7247,39.8305,99700.0
2015-01-16 13:50:00,45.18,45.28,45.17,45.27,256500.0,39.8305,39.9187,39.8217,39.9098,256500.0
2015-01-16 13:55:00,45.27,45.27,45.18,45.2,92600.0,39.9098,39.9098,39.8305,39.8481,92600.0
2015-01-16 14:00:00,45.21,45.25,45.19,45.22,106800.0,39.8569,39.8922,39.8393,39.8658,106800.0
2015-01-16 14:05:00,45.22,45.23,45.17,45.2,59700.0,39.8658,39.8746,39.8217,39.8481,59700.0
2015-01-16 14:10:00,45.2,45.25,45.17,45.22,52600.0,39.8481,39.8922,39.8217,39.8658,52600.0
2015-01-16 14:15:00,45.21,45.28,45.18,45.19,64500.0,39.8569,39.9187,39.8305,39.8393,64500.0
2015-01-16 14:20:00,45.19,45.27,45.18,45.27,68500.0,39.8393,39.9098,39.8305,39.9098,68500.0
2015-01-16 14:25:00,45.27,45.27,45.16,45.21,94300.0,39.9098,39.9098,39.8129,39.8569,94300.0
2015-01-16 14:30:00,45.22,45.22,45.14,45.16,69000.0,39.8658,39.8658,39.7952,39.8129,69000.0
2015-01-16 14:35:00,45.16,45.31,45.14,45.29,156100.0,39.8129,39.9451,39.7952,39.9275,156100.0
2015-01-16 14:40:00,45.29,45.43,45.28,45.41,115000.0,39.9275,40.0509,39.9187,40.0333,115000.0
2015-01-16 14:45:00,45.41,45.42,45.31,45.35,149200.0,40.0333,40.0421,39.9451,39.9804,149200.0
2015-01-16 14:50:00,45.35,45.45,45.31,45.45,248400.0,39.9804,40.0685,39.9451,40.0685,248400.0
2015-01-16 14:55:00,45.44,45.48,45.38,45.41,124800.0,40.0597,40.095,40.0068,40.0333,124800.0
2015-01-16 15:00:00,45.41,45.41,45.3,45.38,125600.0,40.0333,40.0333,39.9363,40.0068,125600.0
2015-01-16 15:05:00,45.37,45.43,45.36,45.4,92800.0,39.998,40.0509,39.9892,40.0244,92800.0
2015-01-16 15:10:00,45.4,45.41,45.36,45.41,95100.0,40.0244,40.0333,39.9892,40.0333,95100.0
2015-01-16 15:15:00,45.41,45.46,45.36,45.46,177800.0,40.0333,40.0773,39.9892,40.0773,177800.0
2015-01-16 15:20:00,45.45,45.6,45.44,45.54,201700.0,40.0685,40.2008,40.0597,40.1479,201700.0
2015-01-16 15:25:00,45.55,45.56,45.47,45.51,243200.0,40.1567,40.1655,40.0862,40.1214,243200.0
2015-01-16 15:30:00,45.5,45.55,45.49,45.55,108400.0,40.1126,40.1567,40.1038,40.1567,108400.0
2015-01-16 15:35:00,45.55,45.77,45.53,45.77,303000.0,40.1567,40.3506,40.1391,40.3506,303000.0
2015-01-16 15:40:00,45.77,45.88,45.7,45.85,444300.0,40.3506,40.4476,40.2889,40.4212,444300.0
2015-01-16 15:45:00,45.85,45.9,45.81,45.81,364100.0,40.4212,40.4652,40.3859,40.3859,364100.0
2015-01-16 15:50:00,45.82,45.88,45.81,45.87,436200.0,40.3947,40.4476,40.3859,40.4388,436200.0
2015-01-16 15:55:00,45.87,45.89,45.82,45.82,698900.0,40.4388,40.4564,40.3947,40.3947,698900.0
2015-01-20 09:30:00,47.01,47.99,46.91,47.55,1147400.0,41.4438,42.3078,41.3557,41.9199,1147400.0
2015-01-20 09:35:00,47.51,48.3,47.51,48.24,864600.0,41.8846,42.5811,41.8846,42.5282,864600.0
2015-01-20 09:40:00,48.23,48.3,47.67,47.7,392100.0,42.5194,42.5811,42.0257,42.0521,392100.0
2015-01-20 09:45:00,47.7,47.74,47.05,47.36,546000.0,42.0521,42.0874,41.4791,41.7524,546000.0
2015-01-20 09:50:00,47.39,47.58,47.29,47.36,239500.0,41.7788,41.9463,41.6907,41.7524,239500.0
2015-01-20 09:55:00,47.34,47.55,47.29,47.44,351000.0,41.7347,41.9199,41.6907,41.8229,351000.0
2015-01-20 10:00:00,47.41,47.66,47.4,47.63,292000.0,41.7965,42.0169,41.7876,41.9904,292000.0
2015-01-20 10:05:00,47.63,47.98,47.55,47.81,416200.0,41.9904,42.299,41.9199,42.1491,416200.0
2015-01-20 10:10:00,47.82,48.15,47.78,47.99,431600.0,42.1579,42.4488,42.1226,42.3078,431600.0
2015-01-20 10:15:00,48.0,48.09,47.78,47.87,315900.0,42.3166,42.3959,42.1226,42.202,315900.0
2015-01-20 10:20:00,47.86,47.97,47.84,47.87,168900.0,42.1932,42.2901,42.1755,42.202,168900.0
2015-01-20 10:25:00,47.87,47.96,47.85,47.91,184600.0,42.202,42.2813,42.1844,42.2372,184600.0
2015-01-20 10:30:00,47.91,47.96,47.85,47.9,406600.0,42.2372,42.2813,42.1844,42.2284,406600.0
2015-01-20 10:35:00,47.91,48.15,47.9,47.95,347200.0,42.2372,42.4488,42.2284,42.2725,347200.0
2015-01-20 10:40:00,47.94,48.01,47.85,47.91,240000.0,42.2637,42.3254,42.1844,42.2372,240000.0
2015-01-20 10:45:00,47.92,47.99,47.85,47.87,139000.0,42.2461,42.3078,42.1844,42.202,139000.0
2015-01-20 10:50:00,47.88,47.9,47.52,47.73,503400.0,42.2108,42.2284,41.8934,42.0786,503400.0
2015-01-20 10:55:00,47.72,47.95,47.69,47.85,327600.0,42.0697,42.2725,42.0433,42.1844,327600.0
2015-01-20 11:00:00,47.85,47.88,47.65,47.69,221700.0,42.1844,42.2108,42.008,42.0433,221700.0
2015-01-20 11:05:00,47.69,47.79,47.61,47.71,138100.0,42.0433,42.1315,41.9728,42.0609,138100.0
2015-01-20 11:10:00,47.71,47.77,47.64,47.68,122600.0,42.0609,42.1138,41.9992,42.0345,122600.0
2015-01-20 11:15:00,47.67,47.72,47.61,47.66,122000.0,42.0257,42.0697,41.9728,42.0169,122000.0
2015-01-20 11:20:00,47.66,47.67,47.59,47.59,116400.0,42.0169,42.0257,41.9551,41.9551,116400.0
2015-01-20 11:25:00,47.6,47.84,47.6,47.76,244500.0,41.964,42.1755,41.964,42.105,244500.0
2015-01-20 11:30:00,47.74,47.75,47.51,47.53,175300.0,42.0874,42.0962,41.8846,41.9022,175300.0
2015-01-20 11:35:00,47.53,47.62,47.52,47.6,110000.0,41.9022,41.9816,41.8934,41.964,110000.0
2015-01-20 11:40:00,47.61,47.65,47.56,47.63,90600.0,41.9728,42.008,41.9287,41.9904,90600.0
2015-01-20 11:45:00,47.62,47.63,47.41,47.59,159900.0,41.9816,41.9904,41.7965,41.9551,159900.0
2015-01-20 11:50:00,47.59,47.64,47.5,47.56,122600.0,41.9551,41.9992,41.8758,41.9287,122600.0
2015-01-20 11:55:00,47.55,47.71,47.52,47.67,101300.0,41.9199,42.0609,41.8934,42.0257,101300.0
2015-01-20 12:00:00,47.66,47.8,47.65,47.8,182000.0,42.0169,42.1403,42.008,42.1403,182000.0
2015-01-20 12:05:00,47.8,47.98,47.8,47.98,153500.0,42.1403,42.299,42.1403,42.299,153500.0
2015-01-20 12:10:00,47.97,48.11,47.94,48.11,181400.0,42.2901,42.4136,42.2637,42.4136,181400.0
2015-01-20 12:15:00,48.1,48.11,47.94,48.04,247300.0,42.4048,42.4136,42.2637,42.3519,247300.0
2015-01-20 12:20:00,48.04,48.08,48.01,48.01,78200.0,42.3519,42.3871,42.3254,42.3254,78200.0
2015-01-20 12:25:00,48.02,48.08,48.01,48.05,42800.0,42.3342,42.3871,42.3254,42.3607,42800.0
2015-01-20 12:30:00,48.06,48.08,48.02,48.05,72000.0,42.3695,42.3871,42.3342,42.3607,72000.0
2015-01-20 12:35:00,48.05,48.15,48.03,48.13,150800.0,42.3607,42.4488,42.343,42.4312,150800.0
2015-01-20 12:40:00,48.13,48.28,48.12,48.26,190200.0,42.4312,42.5634,42.4224,42.5458,190200.0
2015-01-20 12:45:00,48.25,48.5,48.24,48.5,312500.0,42.537,42.7574,42.5282,42.7574,312500.0
2015-01-20 12:50:00,48.49,48.52,48.4,48.45,230100.0,42.7486,42.775,42.6692,42.7133,230100.0
2015-01-20 12:55:00,48.46,48.5,48.35,48.46,125000.0,42.7221,42.7574,42.6252,42.7221,125000.0
2015-01-20 13:00:00,48.45,48.46,48.3,48.32,79500.0,42.7133,42.7221,42.5811,42.5987,79500.0
2015-01-20 13:05:00,48.32,48.37,48.26,48.37,149800.0,42.5987,42.6428,42.5458,42.6428,149800.0
2015-01-20 13:10:00,48.38,48.51,48.34,48.36,124600.0,42.6516,42.7662,42.6163,42.634,124600.0
2015-01-20 13:15:00,48.36,48.47,48.28,48.34,149700.0,42.634,42.7309,42.5634,42.6163,149700.0
2015-01-20 13:20:00,48.33,48.58,48.33,48.51,156800.0,42.6075,42.8279,42.6075,42.7662,156800.0
2015-01-20 13:25:00,48.51,48.56,48.49,48.5,166800.0,42.7662,42.8103,42.7486,42.7574,166800.0
2015-01-20 13:30:00,48.5,48.53,48.39,48.4,109900.0,42.7574,42.7838,42.6604,42.6692,109900.0
2015-01-20 13:35:00,48.4,48.55,48.4,48.55,119600.0,42.6692,42.8015,42.6692,42.8015,119600.0
2015-01-20 13:40:00,48.54,48.72,48.52,48.7,274100.0,42.7927,42.9513,42.775,42.9337,274100.0
2015-01-20 13:45:00,48.69,48.84,48.67,48.82,222200.0,42.9249,43.0571,42.9073,43.0395,222200.0
2015-01-20 13:50:00,48.83,48.88,48.81,48.85,185000.0,43.0483,43.0924,43.0307,43.0659,185000.0
2015-01-20 13:55:00,48.84,48.88,48.76,48.88,183900.0,43.0571,43.0924,42.9866,43.0924,183900.0
2015-01-20 14:00:00,48.88,49.04,48.84,49.03,299000.0,43.0924,43.2335,43.0571,43.2246,299000.0
2015-01-20 14:05:00,49.03,49.03,48.84,48.87,190200.0,43.2246,43.2246,43.0571,43.0836,190200.0
2015-01-20 14:10:00,48.88,48.92,48.84,48.88,127300.0,43.0924,43.1277,43.0571,43.0924,127300.0
2015-01-20 14:15:00,48.88,48.89,48.81,48.86,199700.0,43.0924,43.1012,43.0307,43.0748,199700.0
2015-01-20 14:20:00,48.86,48.86,48.7,48.77,271900.0,43.0748,43.0748,42.9337,42.9954,271900.0
2015-01-20 14:25:00,48.77,48.79,48.7,48.72,98000.0,42.9954,43.0131,42.9337,42.9513,98000.0
2015-01-20 14:30:00,48.72,48.9,48.71,48.9,184900.0,42.9513,43.11,42.9425,43.11,184900.0
2015-01-20 14:35:00,48.9,48.99,48.89,48.93,141000.0,43.11,43.1894,43.1012,43.1365,141000.0
2015-01-20 14:40:00,48.92,49.15,48.92,49.1,311400.0,43.1277,43.3304,43.1277,43.2863,311400.0
2015-01-20 14:45:00,49.1,49.16,49.07,49.12,154400.0,43.2863,43.3392,43.2599,43.304,154400.0
2015-01-20 14:50:00,49.12,49.13,49.04,49.05,140300.0,43.304,43.3128,43.2335,43.2423,140300.0
2015-01-20 14:55:00,49.05,49.12,49.01,49.12,221900.0,43.2423,43.304,43.207,43.304,221900.0
2015-01-20 15:00:00,49.11,49.12,49.03,49.06,150300.0,43.2952,43.304,43.2246,43.2511,150300.0
2015-01-20 15:05:00,49.05,49.06,48.95,48.97,222300.0,43.2423,43.2511,43.1541,43.1717,222300.0
2015-01-20 15:10:00,48.98,49.0,48.94,49.0,116200.0,43.1806,43.1982,43.1453,43.1982,116200.0
2015-01-20 15:15:00,49.0,49.05,48.96,49.04,155900.0,43.1982,43.2423,43.1629,43.2335,155900.0
2015-01-20 15:20:00,49.04,49.05,49.0,49.02,168900.0,43.2335,43.2423,43.1982,43.2158,168900.0
2015-01-20 15:25:00,49.02,49.04,48.91,48.96,269600.0,43.2158,43.2335,43.1188,43.1629,269600.0
2015-01-20 15:30:00,48.96,49.18,48.96,49.15,623700.0,43.1629,43.3569,43.1629,43.3304,623700.0
2015-01-20 15:35:00,49.15,49.25,49.12,49.17,282200.0,43.3304,43.4186,43.304,43.3481,282200.0
2015-01-20 15:40:00,49.18,49.29,49.17,49.27,265900.0,43.3569,43.4539,43.3481,43.4362,265900.0
2015-01-20 15:45:00,49.27,49.28,49.15,49.17,290200.0,43.4362,43.445,43.3304,43.3481,290200.0
2015-01-20 15:50:00,49.17,49.17,49.06,49.11,334800.0,43.3481,43.3481,43.2511,43.2952,334800.0
2015-01-20 15:55:00,49.1,49.2,49.1,49.16,533200.0,43.2863,43.3745,43.2863,43.3392,533200.0
2015-01-21 09:30:00,48.77,49.01,48.2,48.4,696800.0,42.9954,43.207,42.4929,42.6692,696800.0
2015-01-21 09:35:00,48.39,49.1,48.36,49.06,291200.0,42.6604,43.2863,42.634,43.2511,291200.0
2015-01-21 09:40:00,49.08,49.59,49.07,49.32,483000.0,43.2687,43.7183,43.2599,43.4803,483000.0
2015-01-21 09:45:00,49.31,49.6,49.18,49.18,328400.0,43.4715,43.7271,43.3569,43.3569,328400.0
2015-01-21 09:50:00,49.18,49.31,49.04,49.11,195700.0,43.3569,43.4715,43.2335,43.2952,195700.0
2015-01-21 09:55:00,49.1,49.2,49.03,49.06,204600.0,43.2863,43.3745,43.2246,43.2511,204600.0
2015-01-21 10:00:00,49.07,49.33,49.05,49.2,268800.0,43.2599,43.4891,43.2423,43.3745,268800.0
2015-01-21 10:05:00,49.21,49.24,48.83,48.91,267700.0,43.3833,43.4098,43.0483,43.1188,267700.0
2015-01-21 10:10:00,48.9,48.97,48.84,48.89,212900.0,43.11,43.1717,43.0571,43.1012,212900.0
2015-01-21 10:15:00,48.88,48.88,48.71,48.72,187900.0,43.0924,43.0924,42.9425,42.9513,187900.0
2015-01-21 10:20:00,48.71,48.84,48.68,48.7,122900.0,42.9425,43.0571,42.9161,42.9337,122900.0
2015-01-21 10:25:00,48.71,48.88,48.63,48.79,206600.0,42.9425,43.0924,42.872,43.0131,206600.0
2015-01-21 10:30:00,48.8,48.88,48.74,48.78,187400.0,43.0219,43.0924,42.969,43.0042,187400.0
2015-01-21 10:35:00,48.78,48.8,48.65,48.67,133100.0,43.0042,43.0219,42.8896,42.9073,133100.0
2015-01-21 10:40:00,48.68,48.84,48.67,48.82,107000.0,42.9161,43.0571,42.9073,43.0395,107000.0
2015-01-21 10:45:00,48.82,48.98,48.76,48.95,133900.0,43.0395,43.1806,42.9866,43.1541,133900.0
2015-01-21 10:50:00,48.98,49.0,48.84,48.98,160100.0,43.1806,43.1982,43.0571,43.1806,160100.0
2015-01-21 10:55:00,48.99,49.0,48.77,48.77,133600.0,43.1894,43.1982,42.9954,42.9954,133600.0
2015-01-21 11:00:00,48.77,48.84,48.68,48.69,274100.0,42.9954,43.0571,42.9161,42.9249,274100.0
2015-01-21 11:05:00,48.69,48.7,48.51,48.57,310400.0,42.9249,42.9337,42.7662,42.8191,310400.0
2015-01-21 11:10:00,48.56,48.65,48.51,48.62,178500.0,42.8103,42.8896,42.7662,42.8632,178500.0
2015-01-21 11:15:00,48.62,48.64,48.55,48.62,180300.0,42.8632,42.8808,42.8015,42.8632,180300.0
2015-01-21 11:20:00,48.64,48.64,48.57,48.62,128400.0,42.8808,42.8808,42.8191,42.8632,128400.0
2015-01-21 11:25:00,48.61,48.67,48.59,48.62,136600.0,42.8544,42.9073,42.8367,42.8632,136600.0
2015-01-21 11:30:00,48.62,48.69,48.57,48.68,75800.0,42.8632,42.9249,42.8191,42.9161,75800.0
2015-01-21 11:35:00,48.68,48.91,48.67,48.85,135300.0,42.9161,43.1188,42.9073,43.0659,135300.0
2015-01-21 11:40:00,48.86,48.91,48.82,48.9,84900.0,43.0748,43.1188,43.0395,43.11,84900.0
2015-01-21 11:45:00,48.91,49.06,48.9,49.05,117100.0,43.1188,43.2511,43.11,43.2423,117100.0
2015-01-21 11:50:00,49.06,49.13,49.01,49.02,106400.0,43.2511,43.3128,43.207,43.2158,106400.0
2015-01-21 11:55:00,49.03,49.08,48.96,48.98,88900.0,43.2246,43.2687,43.1629,43.1806,88900.0
2015-01-21 12:00:00,48.99,48.99,48.91,48.93,80700.0,43.1894,43.1894,43.1188,43.1365,80700.0
2015-01-21 12:05:00,48.93,48.98,48.91,48.95,82900.0,43.1365,43.1806,43.1188,43.1541,82900.0
2015-01-21 12:10:00,48.95,49.11,48.94,49.1,92100.0,43.1541,43.2952,43.1453,43.2863,92100.0
2015-01-21 12:15:00,49.1,49.11,48.97,48.97,73800.0,43.2863,43.2952,43.1717,43.1717,73800.0
2015-01-21 12:20:00,48.97,49.06,48.95,49.01,72200.0,43.1717,43.2511,43.1541,43.207,72200.0
2015-01-21 12:25:00,49.01,49.16,49.01,49.15,108300.0,43.207,43.3392,43.207,43.3304,108300.0
2015-01-21 12:30:00,49.15,49.35,49.15,49.34,206800.0,43.3304,43.5067,43.3304,43.4979,206800.0
2015-01-21 12:35:00,49.34,49.35,49.27,49.29,147200.0,43.4979,43.5067,43.4362,43.4539,147200.0
2015-01-21 12:40:00,49.29,49.35,49.24,49.34,87900.0,43.4539,43.5067,43.4098,43.4979,87900.0
2015-01-21 12:45:00,49.34,49.44,49.33,49.41,255000.0,43.4979,43.5861,43.4891,43.5596,255000.0
2015-01-21 12:50:00,49.41,49.54,49.25,49.31,290400.0,43.5596,43.6743,43.4186,43.4715,290400.0
2015-01-21 12:55:00,49.3,49.41,49.29,49.37,55100.0,43.4627,43.5596,43.4539,43.5244,55100.0
2015-01-21 13:00:00,49.36,49.39,49.23,49.26,158800.0,43.5156,43.542,43.401,43.4274,158800.0
2015-01-21 13:05:00,49.25,49.29,49.13,49.28,112000.0,43.4186,43.4539,43.3128,43.445,112000.0
2015-01-21 13:10:00,49.28,49.34,49.23,49.34,91200.0,43.445,43.4979,43.401,43.4979,91200.0
2015-01-21 13:15:00,49.33,49.36,49.23,49.25,68900.0,43.4891,43.5156,43.401,43.4186,68900.0
2015-01-21 13:20:00,49.25,49.28,49.16,49.16,87900.0,43.4186,43.445,43.3392,43.3392,87900.0
2015-01-21 13:25:00,49.16,49.17,49.08,49.1,144000.0,43.3392,43.3481,43.2687,43.2863,144000.0
2015-01-21 13:30:00,49.1,49.12,49.05,49.08,79600.0,43.2863,43.304,43.2423,43.2687,79600.0
2015-01-21 13:35:00,49.08,49.11,49.03,49.04,106600.0,43.2687,43.2952,43.2246,43.2335,106600.0
2015-01-21 13:40:00,49.04,49.08,49.02,49.08,87900.0,43.2335,43.2687,43.2158,43.2687,87900.0
2015-01-21 13:45:00,49.08,49.09,49.01,49.02,109000.0,43.2687,43.2775,43.207,43.2158,109000.0
2015-01-21 13:50:00,49.03,49.03,48.91,48.91,105100.0,43.2246,43.2246,43.1188,43.1188,105100.0
2015-01-21 13:55:00,48.91,48.93,48.83,48.83,99700.0,43.1188,43.1365,43.0483,43.0483,99700.0
2015-01-21 14:00:00,48.83,48.86,48.64,48.85,216000.0,43.0483,43.0748,42.8808,43.0659,216000.0
2015-01-21 14:05:00,48.86,48.86,48.76,48.79,65700.0,43.0748,43.0748,42.9866,43.0131,65700.0
2015-01-21 14:10:00,48.78,48.8,48.74,48.76,85300.0,43.0042,43.0219,42.969,42.9866,85300.0
2015-01-21 14:15:00,48.77,48.78,48.72,48.76,77300.0,42.9954,43.0042,42.9513,42.9866,77300.0
2015-01-21 14:20:00,48.76,48.8,48.7,48.74,172500.0,42.9866,43.0219,42.9337,42.969,172500.0
2015-01-21 14:25:00,48.74,48.8,48.73,48.76,150400.0,42.969,43.0219,42.9602,42.9866,150400.0
2015-01-21 14:30:00,48.76,48.78,48.68,48.69,204100.0,42.9866,43.0042,42.9161,42.9249,204100.0
2015-01-21 14:35:00,48.69,48.88,48.68,48.84,158500.0,42.9249,43.0924,42.9161,43.0571,158500.0
2015-01-21 14:40:00,48.84,48.98,48.78,48.98,105500.0,43.0571,43.1806,43.0042,43.1806,105500.0
2015-01-21 14:45:00,48.98,49.08,48.96,49.08,71100.0,43.1806,43.2687,43.1629,43.2687,71100.0
2015-01-21 14:50:00,49.08,49.09,49.01,49.04,80400.0,43.2687,43.2775,43.207,43.2335,80400.0
2015-01-21 14:55:00,49.05,49.09,49.01,49.06,70300.0,43.2423,43.2775,43.207,43.2511,70300.0
2015-01-21 15:00:00,49.06,49.07,48.98,48.98,80000.0,43.2511,43.2599,43.1806,43.1806,80000.0
2015-01-21 15:05:00,48.97,49.0,48.87,48.88,107900.0,43.1717,43.1982,43.0836,43.0924,107900.0
2015-01-21 15:10:00,48.87,48.97,48.83,48.96,104300.0,43.0836,43.1717,43.0483,43.1629,104300.0
2015-01-21 15:15:00,48.96,49.12,48.95,49.1,117500.0,43.1629,43.304,43.1541,43.2863,117500.0
2015-01-21 15:20:00,49.1,49.16,49.07,49.15,119800.0,43.2863,43.3392,43.2599,43.3304,119800.0
2015-01-21 15:25:00,49.15,49.19,49.07,49.07,130400.0,43.3304,43.3657,43.2599,43.2599,130400.0
2015-01-21 15:30:00,49.07,49.17,49.07,49.17,104200.0,43.2599,43.3481,43.2599,43.3481,104200.0
2015-01-21 15:35:00,49.17,49.18,49.11,49.16,134700.0,43.3481,43.3569,43.2952,43.3392,134700.0
2015-01-21 15:40:00,49.17,49.18,49.09,49.09,142300.0,43.3481,43.3569,43.2775,43.2775,142300.0
2015-01-21 15:45:00,49.1,49.18,49.08,49.14,158100.0,43.2863,43.3569,43.2687,43.3216,158100.0
2015-01-21 15:50:00,49.15,49.2,49.12,49.19,217100.0,43.3304,43.3745,43.304,43.3657,217100.0
2015-01-21 15:55:00,49.2,49.22,49.17,49.19,372200.0,43.3745,43.3921,43.3481,43.3657,372200.0
2015-01-22 09:30:00,49.93,50.1,49.72,50.02,633300.0,44.0181,44.1679,43.8329,44.0974,633300.0
2015-01-22 09:35:00,50.06,50.24,49.97,50.06,681100.0,44.1327,44.2914,44.0533,44.1327,681100.0
2015-01-22 09:40:00,50.06,50.06,49.49,49.63,474400.0,44.1327,44.1327,43.6302,43.7536,474400.0
2015-01-22 09:45:00,49.63,49.66,49.31,49.37,247600.0,43.7536,43.78,43.4715,43.5244,247600.0
2015-01-22 09:50:00,49.37,49.69,49.18,49.58,382700.0,43.5244,43.8065,43.3569,43.7095,382700.0
2015-01-22 09:55:00,49.59,49.92,49.47,49.8,195500.0,43.7183,44.0093,43.6125,43.9035,195500.0
2015-01-22 10:00:00,49.8,49.94,49.78,49.81,239700.0,43.9035,44.0269,43.8858,43.9123,239700.0
2015-01-22 10:05:00,49.81,49.98,49.77,49.97,282200.0,43.9123,44.0622,43.877,44.0533,282200.0
2015-01-22 10:10:00,49.97,50.1,49.94,50.1,284000.0,44.0533,44.1679,44.0269,44.1679,284000.0
2015-01-22 10:15:00,50.1,50.2,50.08,50.19,296000.0,44.1679,44.2561,44.1503,44.2473,296000.0
2015-01-22 10:20:00,50.2,50.25,50.09,50.18,272200.0,44.2561,44.3002,44.1591,44.2385,272200.0
2015-01-22 10:25:00,50.17,50.22,50.03,50.05,201600.0,44.2297,44.2737,44.1062,44.1239,201600.0
2015-01-22 10:30:00,50.05,50.14,50.02,50.03,198300.0,44.1239,44.2032,44.0974,44.1062,198300.0
2015-01-22 10:35:00,50.03,50.12,49.95,49.96,138700.0,44.1062,44.1856,44.0357,44.0445,138700.0
2015-01-22 10:40:00,49.96,50.15,49.95,50.11,152200.0,44.0445,44.212,44.0357,44.1768,152200.0
2015-01-22 10:45:00,50.11,50.15,50.0,50.02,123100.0,44.1768,44.212,44.0798,44.0974,123100.0
2015-01-22 10:50:00,50.02,50.08,49.97,49.99,105700.0,44.0974,44.1503,44.0533,44.071,105700.0
2015-01-22 10:55:00,50.0,50.14,49.99,50.14,113300.0,44.0798,44.2032,44.071,44.2032,113300.0
2015-01-22 11:00:00,50.13,50.21,50.13,50.21,145600.0,44.1944,44.2649,44.1944,44.2649,145600.0
2015-01-22 11:05:00,50.21,50.21,50.04,50.16,119300.0,44.2649,44.2649,44.115,44.2208,119300.0
2015-01-22 11:10:00,50.15,50.21,50.1,50.18,156100.0,44.212,44.2649,44.1679,44.2385,156100.0
2015-01-22 11:15:00,50.17,50.2,50.12,50.17,87600.0,44.2297,44.2561,44.1856,44.2297,87600.0
2015-01-22 11:20:00,50.17,50.21,50.02,50.14,104300.0,44.2297,44.2649,44.0974,44.2032,104300.0
2015-01-22 11:25:00,50.14,50.21,50.11,50.13,71400.0,44.2032,44.2649,44.1768,44.1944,71400.0
2015-01-22 11:30:00,50.15,50.18,49.93,50.15,235300.0,44.212,44.2385,44.0181,44.212,235300.0
2015-01-22 11:35:00,50.15,50.15,50.06,50.14,93800.0,44.212,44.212,44.1327,44.2032,93800.0
2015-01-22 11:40:00,50.14,50.2,50.05,50.07,107200.0,44.2032,44.2561,44.1239,44.1415,107200.0
2015-01-22 11:45:00,50.06,50.1,49.94,49.95,116700.0,44.1327,44.1679,44.0269,44.0357,116700.0
2015-01-22 11:50:00,49.96,50.07,49.94,50.07,111000.0,44.0445,44.1415,44.0269,44.1415,111000.0
2015-01-22 11:55:00,50.07,50.13,50.04,50.1,93700.0,44.1415,44.1944,44.115,44.1679,93700.0
2015-01-22 12:00:00,50.11,50.15,50.05,50.08,121600.0,44.1768,44.212,44.1239,44.1503,121600.0
2015-01-22 12:05:00,50.08,50.19,50.06,50.17,127100.0,44.1503,44.2473,44.1327,44.2297,127100.0
2015-01-22 12:10:00,50.17,50.2,50.12,50.12,100300.0,44.2297,44.2561,44.1856,44.1856,100300.0
2015-01-22 12:15:00,50.11,50.2,50.09,50.19,105800.0,44.1768,44.2561,44.1591,44.2473,105800.0
2015-01-22 12:20:00,50.2,50.21,50.16,50.2,170600.0,44.2561,44.2649,44.2208,44.2561,170600.0
2015-01-22 12:25:00,50.19,50.25,50.17,50.25,117900.0,44.2473,44.3002,44.2297,44.3002,117900.0
2015-01-22 12:30:00,50.25,50.25,50.14,50.19,76700.0,44.3002,44.3002,44.2032,44.2473,76700.0
2015-01-22 12:35:00,50.18,50.23,50.14,50.23,106500.0,44.2385,44.2826,44.2032,44.2826,106500.0
2015-01-22 12:40:00,50.22,50.25,50.2,50.21,70400.0,44.2737,44.3002,44.2561,44.2649,70400.0
2015-01-22 12:45:00,50.21,50.24,50.14,50.19,85400.0,44.2649,44.2914,44.2032,44.2473,85400.0
2015-01-22 12:50:00,50.2,50.21,50.05,50.08,60200.0,44.2561,44.2649,44.1239,44.1503,60200.0
2015-01-22 12:55:00,50.08,50.18,50.07,50.17,51600.0,44.1503,44.2385,44.1415,44.2297,51600.0
2015-01-22 13:00:00,50.17,50.23,50.15,50.21,102100.0,44.2297,44.2826,44.212,44.2649,102100.0
2015-01-22 13:05:00,50.21,50.23,50.16,50.17,47200.0,44.2649,44.2826,44.2208,44.2297,47200.0
2015-01-22 13:10:00,50.18,50.2,50.13,50.13,44500.0,44.2385,44.2561,44.1944,44.1944,44500.0
2015-01-22 13:15:00,50.12,50.13,50.02,50.05,149100.0,44.1856,44.1944,44.0974,44.1239,149100.0
2015-01-22 13:20:00,50.05,50.1,50.0,50.04,90400.0,44.1239,44.1679,44.0798,44.115,90400.0
2015-01-22 13:25:00,50.04,50.1,50.03,50.08,79700.0,44.115,44.1679,44.1062,44.1503,79700.0
2015-01-22 13:30:00,50.09,50.15,50.06,50.12,125400.0,44.1591,44.212,44.1327,44.1856,125400.0
2015-01-22 13:35:00,50.12,50.19,50.1,50.18,75200.0,44.1856,44.2473,44.1679,44.2385,75200.0
2015-01-22 13:40:00,50.18,50.22,50.13,50.21,111600.0,44.2385,44.2737,44.1944,44.2649,111600.0
2015-01-22 13:45:00,50.21,50.25,50.2,50.25,136500.0,44.2649,44.3002,44.2561,44.3002,136500.0
2015-01-22 13:50:00,50.25,50.25,50.16,50.21,109600.0,44.3002,44.3002,44.2208,44.2649,109600.0
2015-01-22 13:55:00,50.22,50.24,50.16,50.24,61600.0,44.2737,44.2914,44.2208,44.2914,61600.0
2015-01-22 14:00:00,50.23,50.33,50.23,50.24,156100.0,44.2826,44.3707,44.2826,44.2914,156100.0
2015-01-22 14:05:00,50.24,50.26,50.2,50.24,101900.0,44.2914,44.309,44.2561,44.2914,101900.0
2015-01-22 14:10:00,50.24,50.32,50.22,50.3,103700.0,44.2914,44.3619,44.2737,44.3443,103700.0
2015-01-22 14:15:00,50.3,50.44,50.3,50.44,199100.0,44.3443,44.4677,44.3443,44.4677,199100.0
2015-01-22 14:20:00,50.43,50.44,50.35,50.37,129800.0,44.4589,44.4677,44.3883,44.406,129800.0
2015-01-22 14:25:00,50.36,50.41,50.33,50.37,157700.0,44.3972,44.4412,44.3707,44.406,157700.0
2015-01-22 14:30:00,50.38,50.48,50.38,50.45,228000.0,44.4148,44.503,44.4148,44.4765,228000.0
2015-01-22 14:35:00,50.44,50.46,50.36,50.43,112700.0,44.4677,44.4853,44.3972,44.4589,112700.0
2015-01-22 14:40:00,50.43,50.46,50.37,50.46,97200.0,44.4589,44.4853,44.406,44.4853,97200.0
2015-01-22 14:45:00,50.46,50.53,50.4,50.52,297400.0,44.4853,44.547,44.4324,44.5382,297400.0
2015-01-22 14:50:00,50.53,50.61,50.48,50.57,286000.0,44.547,44.6176,44.503,44.5823,286000.0
2015-01-22 14:55:00,50.57,50.65,50.52,50.59,197400.0,44.5823,44.6528,44.5382,44.5999,197400.0
2015-01-22 15:00:00,50.6,50.71,50.59,50.65,149000.0,44.6087,44.7057,44.5999,44.6528,149000.0
2015-01-22 15:05:00,50.65,50.81,50.62,50.74,257500.0,44.6528,44.7939,44.6264,44.7322,257500.0
2015-01-22 15:10:00,50.75,50.77,50.67,50.69,161300.0,44.741,44.7586,44.6705,44.6881,161300.0
2015-01-22 15:15:00,50.69,50.77,50.64,50.76,203200.0,44.6881,44.7586,44.644,44.7498,203200.0
2015-01-22 15:20:00,50.76,50.81,50.63,50.65,164200.0,44.7498,44.7939,44.6352,44.6528,164200.0
2015-01-22 15:25:00,50.65,50.72,50.63,50.71,264100.0,44.6528,44.7145,44.6352,44.7057,264100.0
2015-01-22 15:30:00,50.71,50.74,50.66,50.72,179500.0,44.7057,44.7322,44.6616,44.7145,179500.0
2015-01-22 15:35:00,50.73,50.76,50.69,50.71,394500.0,44.7233,44.7498,44.6881,44.7057,394500.0
2015-01-22 15:40:00,50.72,50.72,50.53,50.53,240800.0,44.7145,44.7145,44.547,44.547,240800.0
2015-01-22 15:45:00,50.54,50.65,50.53,50.64,348100.0,44.5558,44.6528,44.547,44.644,348100.0
2015-01-22 15:50:00,50.65,50.73,50.63,50.66,366100.0,44.6528,44.7233,44.6352,44.6616,366100.0
2015-01-22 15:55:00,50.67,50.73,50.63,50.73,600300.0,44.6705,44.7233,44.6352,44.7233,600300.0
2015-01-23 09:30:00,50.35,50.67,50.06,50.61,416600.0,44.3883,44.6705,44.1327,44.6176,416600.0
2015-01-23 09:35:00,50.63,50.84,50.48,50.81,202300.0,44.6352,44.8203,44.503,44.7939,202300.0
2015-01-23 09:40:00,50.84,51.0,50.7,50.88,235600.0,44.8203,44.9614,44.6969,44.8556,235600.0
2015-01-23 09:45:00,50.89,50.92,50.73,50.85,193500.0,44.8644,44.8909,44.7233,44.8291,193500.0
2015-01-23 09:50:00,50.86,50.99,50.79,50.88,166900.0,44.838,44.9526,44.7762,44.8556,166900.0
2015-01-23 09:55:00,50.87,51.0,50.87,50.96,131100.0,44.8468,44.9614,44.8468,44.9261,131100.0
2015-01-23 10:00:00,50.96,51.06,50.85,50.88,190200.0,44.9261,45.0143,44.8291,44.8556,190200.0
2015-01-23 10:05:00,50.87,50.88,50.6,50.65,182600.0,44.8468,44.8556,44.6087,44.6528,182600.0
2015-01-23 10:10:00,50.65,50.79,50.61,50.69,100500.0,44.6528,44.7762,44.6176,44.6881,100500.0
2015-01-23 10:15:00,50.7,50.71,50.49,50.52,117000.0,44.6969,44.7057,44.5118,44.5382,117000.0
2015-01-23 10:20:00,50.52,50.69,50.44,50.63,164300.0,44.5382,44.6881,44.4677,44.6352,164300.0
2015-01-23 10:25:00,50.63,50.63,50.46,50.58,109000.0,44.6352,44.6352,44.4853,44.5911,109000.0
2015-01-23 10:30:00,50.56,50.57,50.38,50.45,101300.0,44.5735,44.5823,44.4148,44.4765,101300.0
2015-01-23 10:35:00,50.43,50.47,50.26,50.3,117800.0,44.4589,44.4941,44.309,44.3443,117800.0
2015-01-23 10:40:00,50.3,50.43,50.27,50.3,101300.0,44.3443,44.4589,44.3178,44.3443,101300.0
2015-01-23 10:45:00,50.3,50.34,50.25,50.33,143100.0,44.3443,44.3795,44.3002,44.3707,143100.0
2015-01-23 10:50:00,50.33,50.48,50.28,50.46,100800.0,44.3707,44.503,44.3266,44.4853,100800.0
2015-01-23 10:55:00,50.47,50.55,50.41,50.41,88000.0,44.4941,44.5647,44.4412,44.4412,88000.0
2015-01-23 11:00:00,50.42,50.58,50.37,50.45,77400.0,44.4501,44.5911,44.406,44.4765,77400.0
2015-01-23 11:05:00,50.46,50.48,50.4,50.41,62900.0,44.4853,44.503,44.4324,44.4412,62900.0
2015-01-23 11:10:00,50.41,50.44,50.34,50.37,61800.0,44.4412,44.4677,44.3795,44.406,61800.0
2015-01-23 11:15:00,50.37,50.43,50.33,50.39,69100.0,44.406,44.4589,44.3707,44.4236,69100.0
2015-01-23 11:20:00,50.4,50.4,50.32,50.37,32100.0,44.4324,44.4324,44.3619,44.406,32100.0
2015-01-23 11:25:00,50.37,50.46,50.37,50.43,49000.0,44.406,44.4853,44.406,44.4589,49000.0
2015-01-23 11:30:00,50.43,50.44,50.34,50.35,53100.0,44.4589,44.4677,44.3795,44.3883,53100.0
2015-01-23 11:35:00,50.35,50.41,50.31,50.38,76700.0,44.3883,44.4412,44.3531,44.4148,76700.0
2015-01-23 11:40:00,50.38,50.43,50.28,50.29,49800.0,44.4148,44.4589,44.3266,44.3354,49800.0
2015-01-23 11:45:00,50.28,50.37,50.27,50.3,64200.0,44.3266,44.406,44.3178,44.3443,64200.0
2015-01-23 11:50:00,50.3,50.34,50.27,50.28,59200.0,44.3443,44.3795,44.3178,44.3266,59200.0
2015-01-23 11:55:00,50.28,50.3,50.21,50.22,47400.0,44.3266,44.3443,44.2649,44.2737,47400.0
2015-01-23 12:00:00,50.22,50.27,50.21,50.23,47100.0,44.2737,44.3178,44.2649,44.2826,47100.0
2015-01-23 12:05:00,50.23,50.27,50.22,50.26,59800.0,44.2826,44.3178,44.2737,44.309,59800.0
2015-01-23 12:10:00,50.26,50.39,50.24,50.35,96900.0,44.309,44.4236,44.2914,44.3883,96900.0
2015-01-23 12:15:00,50.35,50.36,50.24,50.26,121900.0,44.3883,44.3972,44.2914,44.309,121900.0
2015-01-23 12:20:00,50.26,50.26,50.2,50.24,59100.0,44.309,44.309,44.2561,44.2914,59100.0
2015-01-23 12:25:00,50.23,50.29,50.2,50.2,86000.0,44.2826,44.3354,44.2561,44.2561,86000.0
2015-01-23 12:30:00,50.21,50.28,50.21,50.24,85700.0,44.2649,44.3266,44.2649,44.2914,85700.0
2015-01-23 12:35:00,50.24,50.33,50.22,50.33,71600.0,44.2914,44.3707,44.2737,44.3707,71600.0
2015-01-23 12:40:00,50.32,50.33,50.22,50.23,37500.0,44.3619,44.3707,44.2737,44.2826,37500.0
2015-01-23 12:45:00,50.23,50.33,50.22,50.28,85400.0,44.2826,44.3707,44.2737,44.3266,85400.0
2015-01-23 12:50:00,50.27,50.54,50.27,50.51,137900.0,44.3178,44.5558,44.3178,44.5294,137900.0
2015-01-23 12:55:00,50.5,50.5,50.44,50.49,61800.0,44.5206,44.5206,44.4677,44.5118,61800.0
2015-01-23 13:00:00,50.5,50.5,50.42,50.44,39800.0,44.5206,44.5206,44.4501,44.4677,39800.0
2015-01-23 13:05:00,50.45,50.45,50.39,50.43,43700.0,44.4765,44.4765,44.4236,44.4589,43700.0
2015-01-23 13:10:00,50.43,50.52,50.4,50.41,50700.0,44.4589,44.5382,44.4324,44.4412,50700.0
2015-01-23 13:15:00,50.4,50.41,50.29,50.33,58000.0,44.4324,44.4412,44.3354,44.3707,58000.0
2015-01-23 13:20:00,50.33,50.42,50.32,50.39,33800.0,44.3707,44.4501,44.3619,44.4236,33800.0
2015-01-23 13:25:00,50.4,50.41,50.35,50.37,33800.0,44.4324,44.4412,44.3883,44.406,33800.0
2015-01-23 13:30:00,50.37,50.4,50.36,50.37,28300.0,44.406,44.4324,44.3972,44.406,28300.0
2015-01-23 13:35:00,50.37,50.43,50.35,50.43,57000.0,44.406,44.4589,44.3883,44.4589,57000.0
2015-01-23 13:40:00,50.43,50.45,50.39,50.43,83800.0,44.4589,44.4765,44.4236,44.4589,83800.0
2015-01-23 13:45:00,50.42,50.46,50.4,50.44,78100.0,44.4501,44.4853,44.4324,44.4677,78100.0
2015-01-23 13:50:00,50.43,50.45,50.39,50.44,26600.0,44.4589,44.4765,44.4236,44.4677,26600.0
2015-01-23 13:55:00,50.43,50.43,50.37,50.4,30200.0,44.4589,44.4589,44.406,44.4324,30200.0
2015-01-23 14:00:00,50.4,50.46,50.38,50.46,42400.0,44.4324,44.4853,44.4148,44.4853,42400.0
2015-01-23 14:05:00,50.45,50.51,50.42,50.48,69500.0,44.4765,44.5294,44.4501,44.503,69500.0
2015-01-23 14:10:00,50.48,50.58,50.45,50.54,119900.0,44.503,44.5911,44.4765,44.5558,119900.0
2015-01-23 14:15:00,50.54,50.63,50.48,50.6,115500.0,44.5558,44.6352,44.503,44.6087,115500.0
2015-01-23 14:20:00,50.6,50.66,50.59,50.65,132600.0,44.6087,44.6616,44.5999,44.6528,132600.0
2015-01-23 14:25:00,50.65,50.73,50.62,50.72,113500.0,44.6528,44.7233,44.6264,44.7145,113500.0
2015-01-23 14:30:00,50.72,50.75,50.55,50.6,89900.0,44.7145,44.741,44.5647,44.6087,89900.0
2015-01-23 14:35:00,50.59,50.64,50.49,50.63,63600.0,44.5999,44.644,44.5118,44.6352,63600.0
2015-01-23 14:40:00,50.63,50.65,50.6,50.65,55900.0,44.6352,44.6528,44.6087,44.6528,55900.0
2015-01-23 14:45:00,50.65,50.65,50.59,50.61,51700.0,44.6528,44.6528,44.5999,44.6176,51700.0
2015-01-23 14:50:00,50.61,50.61,50.51,50.53,52300.0,44.6176,44.6176,44.5294,44.547,52300.0
2015-01-23 14:55:00,50.53,50.56,50.44,50.46,41900.0,44.547,44.5735,44.4677,44.4853,41900.0
2015-01-23 15:00:00,50.46,50.5,50.44,50.47,51000.0,44.4853,44.5206,44.4677,44.4941,51000.0
2015-01-23 15:05:00,50.46,50.52,50.45,50.46,68800.0,44.4853,44.5382,44.4765,44.4853,68800.0
2015-01-23 15:10:00,50.46,50.46,50.39,50.4,89800.0,44.4853,44.4853,44.4236,44.4324,89800.0
2015-01-23 15:15:00,50.39,50.44,50.35,50.44,71900.0,44.4236,44.4677,44.3883,44.4677,71900.0
2015-01-23 15:20:00,50.44,50.45,50.38,50.43,77400.0,44.4677,44.4765,44.4148,44.4589,77400.0
2015-01-23 15:25:00,50.42,50.45,50.38,50.45,55800.0,44.4501,44.4765,44.4148,44.4765,55800.0
2015-01-23 15:30:00,50.45,50.52,50.39,50.52,190100.0,44.4765,44.5382,44.4236,44.5382,190100.0
2015-01-23 15:35:00,50.51,50.6,50.48,50.5,107500.0,44.5294,44.6087,44.503,44.5206,107500.0
2015-01-23 15:40:00,50.51,50.63,50.5,50.62,118000.0,44.5294,44.6352,44.5206,44.6264,118000.0
2015-01-23 15:45:00,50.62,50.65,50.55,50.59,160000.0,44.6264,44.6528,44.5647,44.5999,160000.0
2015-01-23 15:50:00,50.58,50.59,50.51,50.53,167000.0,44.5911,44.5999,44.5294,44.547,167000.0
2015-01-23 15:55:00,50.54,50.59,50.5,50.56,410800.0,44.5558,44.5999,44.5206,44.5735,410800.0
2015-01-26 09:30:00,50.23,50.75,50.23,50.65,316000.0,44.2826,44.741,44.2826,44.6528,316000.0
2015-01-26 09:35:00,50.66,50.68,50.45,50.5,168600.0,44.6616,44.6793,44.4765,44.5206,168600.0
2015-01-26 09:40:00,50.51,50.74,50.45,50.64,172900.0,44.5294,44.7322,44.4765,44.644,172900.0
2015-01-26 09:45:00,50.63,50.64,50.42,50.52,225100.0,44.6352,44.644,44.4501,44.5382,225100.0
2015-01-26 09:50:00,50.52,50.59,50.45,50.55,226800.0,44.5382,44.5999,44.4765,44.5647,226800.0
2015-01-26 09:55:00,50.55,50.57,50.36,50.41,132200.0,44.5647,44.5823,44.3972,44.4412,132200.0
2015-01-26 10:00:00,50.42,50.56,50.36,50.4,187600.0,44.4501,44.5735,44.3972,44.4324,187600.0
2015-01-26 10:05:00,50.4,50.62,50.39,50.58,122200.0,44.4324,44.6264,44.4236,44.5911,122200.0
2015-01-26 10:10:00,50.57,50.83,50.57,50.67,141200.0,44.5823,44.8115,44.5823,44.6705,141200.0
2015-01-26 10:15:00,50.68,50.7,50.51,50.61,80300.0,44.6793,44.6969,44.5294,44.6176,80300.0
2015-01-26 10:20:00,50.62,50.69,50.48,50.52,187200.0,44.6264,44.6881,44.503,44.5382,187200.0
2015-01-26 10:25:00,50.52,50.64,50.41,50.45,146700.0,44.5382,44.644,44.4412,44.4765,146700.0
2015-01-26 10:30:00,50.46,50.48,50.37,50.41,95900.0,44.4853,44.503,44.406,44.4412,95900.0
2015-01-26 10:35:00,50.41,50.5,50.33,50.33,179500.0,44.4412,44.5206,44.3707,44.3707,179500.0
2015-01-26 10:40:00,50.33,50.38,50.29,50.35,148500.0,44.3707,44.4148,44.3354,44.3883,148500.0
2015-01-26 10:45:00,50.35,50.37,50.23,50.33,114200.0,44.3883,44.406,44.2826,44.3707,114200.0
2015-01-26 10:50:00,50.34,50.42,50.24,50.28,197700.0,44.3795,44.4501,44.2914,44.3266,197700.0
2015-01-26 10:55:00,50.27,50.42,50.27,50.39,134300.0,44.3178,44.4501,44.3178,44.4236,134300.0
2015-01-26 11:00:00,50.38,50.43,50.34,50.43,112200.0,44.4148,44.4589,44.3795,44.4589,112200.0
2015-01-26 11:05:00,50.44,50.47,50.38,50.39,97600.0,44.4677,44.4941,44.4148,44.4236,97600.0
2015-01-26 11:10:00,50.39,50.39,50.27,50.27,71800.0,44.4236,44.4236,44.3178,44.3178,71800.0
2015-01-26 11:15:00,50.27,50.3,50.15,50.19,101100.0,44.3178,44.3443,44.212,44.2473,101100.0
2015-01-26 11:20:00,50.19,50.23,50.15,50.23,68400.0,44.2473,44.2826,44.212,44.2826,68400.0
2015-01-26 11:25:00,50.23,50.27,50.17,50.27,77800.0,44.2826,44.3178,44.2297,44.3178,77800.0
2015-01-26 11:30:00,50.27,50.29,50.16,50.16,145200.0,44.3178,44.3354,44.2208,44.2208,145200.0
2015-01-26 11:35:00,50.16,50.26,50.11,50.26,127700.0,44.2208,44.309,44.1768,44.309,127700.0
2015-01-26 11:40:00,50.26,50.37,50.26,50.37,64000.0,44.309,44.406,44.309,44.406,64000.0
2015-01-26 11:45:00,50.37,50.39,50.29,50.34,178000.0,44.406,44.4236,44.3354,44.3795,178000.0
2015-01-26 11:50:00,50.34,50.46,50.33,50.46,76700.0,44.3795,44.4853,44.3707,44.4853,76700.0
2015-01-26 11:55:00,50.45,50.46,50.33,50.33,77000.0,44.4765,44.4853,44.3707,44.3707,77000.0
2015-01-26 12:00:00,50.32,50.4,50.3,50.38,49200.0,44.3619,44.4324,44.3443,44.4148,49200.0
2015-01-26 12:05:00,50.38,50.47,50.36,50.41,101000.0,44.4148,44.4941,44.3972,44.4412,101000.0
2015-01-26 12:10:00,50.41,50.44,50.33,50.35,49200.0,44.4412,44.4677,44.3707,44.3883,49200.0
2015-01-26 12:15:00,50.36,50.41,50.31,50.36,55500.0,44.3972,44.4412,44.3531,44.3972,55500.0
2015-01-26 12:20:00,50.36,50.4,50.24,50.26,43700.0,44.3972,44.4324,44.2914,44.309,43700.0
2015-01-26 12:25:00,50.25,50.28,50.2,50.22,58800.0,44.3002,44.3266,44.2561,44.2737,58800.0
2015-01-26 12:30:00,50.22,50.28,50.2,50.26,75300.0,44.2737,44.3266,44.2561,44.309,75300.0
2015-01-26 12:35:00,50.25,50.29,50.21,50.26,52100.0,44.3002,44.3354,44.2649,44.309,52100.0
2015-01-26 12:40:00,50.27,50.29,50.22,50.23,58800.0,44.3178,44.3354,44.2737,44.2826,58800.0
2015-01-26 12:45:00,50.23,50.24,50.15,50.2,138700.0,44.2826,44.2914,44.212,44.2561,138700.0
2015-01-26 12:50:00,50.19,50.21,50.13,50.16,237100.0,44.2473,44.2649,44.1944,44.2208,237100.0
2015-01-26 12:55:00,50.17,50.21,50.16,50.2,55200.0,44.2297,44.2649,44.2208,44.2561,55200.0
2015-01-26 13:00:00,50.2,50.31,50.2,50.29,66400.0,44.2561,44.3531,44.2561,44.3354,66400.0
2015-01-26 13:05:00,50.3,50.33,50.27,50.32,49800.0,44.3443,44.3707,44.3178,44.3619,49800.0
2015-01-26 13:10:00,50.33,50.38,50.32,50.35,46800.0,44.3707,44.4148,44.3619,44.3883,46800.0
2015-01-26 13:15:00,50.35,50.41,50.35,50.39,47700.0,44.3883,44.4412,44.3883,44.4236,47700.0
2015-01-26 13:20:00,50.39,50.46,50.39,50.46,51100.0,44.4236,44.4853,44.4236,44.4853,51100.0
2015-01-26 13:25:00,50.46,50.5,50.43,50.43,77200.0,44.4853,44.5206,44.4589,44.4589,77200.0
2015-01-26 13:30:00,50.44,50.58,50.44,50.54,130300.0,44.4677,44.5911,44.4677,44.5558,130300.0
2015-01-26 13:35:00,50.54,50.56,50.46,50.53,50700.0,44.5558,44.5735,44.4853,44.547,50700.0
2015-01-26 13:40:00,50.53,50.54,50.44,50.44,36700.0,44.547,44.5558,44.4677,44.4677,36700.0
2015-01-26 13:45:00,50.45,50.53,50.44,50.48,63100.0,44.4765,44.547,44.4677,44.503,63100.0
2015-01-26 13:50:00,50.47,50.49,50.41,50.42,103500.0,44.4941,44.5118,44.4412,44.4501,103500.0
2015-01-26 13:55:00,50.42,50.42,50.29,50.3,110900.0,44.4501,44.4501,44.3354,44.3443,110900.0
2015-01-26 14:00:00,50.3,50.31,50.24,50.25,73400.0,44.3443,44.3531,44.2914,44.3002,73400.0
2015-01-26 14:05:00,50.25,50.25,50.18,50.18,79800.0,44.3002,44.3002,44.2385,44.2385,79800.0
2015-01-26 14:10:00,50.18,50.2,50.11,50.13,97100.0,44.2385,44.2561,44.1768,44.1944,97100.0
2015-01-26 14:15:00,50.14,50.23,50.13,50.17,66900.0,44.2032,44.2826,44.1944,44.2297,66900.0
2015-01-26 14:20:00,50.16,50.16,50.02,50.07,122400.0,44.2208,44.2208,44.0974,44.1415,122400.0
2015-01-26 14:25:00,50.07,50.12,49.97,50.12,135800.0,44.1415,44.1856,44.0533,44.1856,135800.0
2015-01-26 14:30:00,50.13,50.16,50.13,50.14,127500.0,44.1944,44.2208,44.1944,44.2032,127500.0
2015-01-26 14:35:00,50.14,50.21,50.11,50.2,101600.0,44.2032,44.2649,44.1768,44.2561,101600.0
2015-01-26 14:40:00,50.2,50.21,50.08,50.08,86600.0,44.2561,44.2649,44.1503,44.1503,86600.0
2015-01-26 14:45:00,50.08,50.08,49.98,50.03,82900.0,44.1503,44.1503,44.0622,44.1062,82900.0
2015-01-26 14:50:00,50.02,50.04,49.96,50.02,88400.0,44.0974,44.115,44.0445,44.0974,88400.0
2015-01-26 14:55:00,50.03,50.07,49.95,50.0,109500.0,44.1062,44.1415,44.0357,44.0798,109500.0
2015-01-26 15:00:00,50.0,50.06,49.99,50.05,104400.0,44.0798,44.1327,44.071,44.1239,104400.0
2015-01-26 15:05:00,50.05,50.13,50.04,50.13,74400.0,44.1239,44.1944,44.115,44.1944,74400.0
2015-01-26 15:10:00,50.12,50.13,50.08,50.08,130200.0,44.1856,44.1944,44.1503,44.1503,130200.0
2015-01-26 15:15:00,50.08,50.08,50.0,50.02,84300.0,44.1503,44.1503,44.0798,44.0974,84300.0
2015-01-26 15:20:00,50.01,50.08,50.01,50.05,51100.0,44.0886,44.1503,44.0886,44.1239,51100.0
2015-01-26 15:25:00,50.05,50.08,50.0,50.0,158100.0,44.1239,44.1503,44.0798,44.0798,158100.0
2015-01-26 15:30:00,50.0,50.06,49.97,50.05,84200.0,44.0798,44.1327,44.0533,44.1239,84200.0
2015-01-26 15:35:00,50.05,50.17,50.04,50.12,79200.0,44.1239,44.2297,44.115,44.1856,79200.0
2015-01-26 15:40:00,50.12,50.12,50.05,50.07,151700.0,44.1856,44.1856,44.1239,44.1415,151700.0
2015-01-26 15:45:00,50.08,50.11,50.05,50.05,94000.0,44.1503,44.1768,44.1239,44.1239,94000.0
2015-01-26 15:50:00,50.06,50.12,50.05,50.12,172200.0,44.1327,44.1856,44.1239,44.1856,172200.0
2015-01-26 15:55:00,50.12,50.15,50.09,50.14,306200.0,44.1856,44.212,44.1591,44.2032,306200.0
2015-01-27 09:30:00,49.29,49.45,48.99,49.33,583800.0,43.4539,43.5949,43.1894,43.4891,583800.0
2015-01-27 09:35:00,49.29,49.47,49.03,49.45,232900.0,43.4539,43.6125,43.2246,43.5949,232900.0
2015-01-27 09:40:00,49.45,49.45,49.16,49.23,183200.0,43.5949,43.5949,43.3392,43.401,183200.0
2015-01-27 09:45:00,49.22,49.29,49.1,49.11,179900.0,43.3921,43.4539,43.2863,43.2952,179900.0
2015-01-27 09:50:00,49.11,49.23,48.91,49.18,232200.0,43.2952,43.401,43.1188,43.3569,232200.0
2015-01-27 09:55:00,49.19,49.42,49.04,49.42,198200.0,43.3657,43.5685,43.2335,43.5685,198200.0
2015-01-27 10:00:00,49.4,49.61,49.25,49.56,128000.0,43.5508,43.736,43.4186,43.6919,128000.0
2015-01-27 10:05:00,49.54,49.66,49.42,49.65,128100.0,43.6743,43.78,43.5685,43.7712,128100.0
2015-01-27 10:10:00,49.67,49.85,49.55,49.61,180400.0,43.7889,43.9475,43.6831,43.736,180400.0
2015-01-27 10:15:00,49.6,49.9,49.58,49.81,230600.0,43.7271,43.9916,43.7095,43.9123,230600.0
2015-01-27 10:20:00,49.81,49.81,49.44,49.57,189800.0,43.9123,43.9123,43.5861,43.7007,189800.0
2015-01-27 10:25:00,49.56,49.82,49.54,49.7,110800.0,43.6919,43.9211,43.6743,43.8153,110800.0
2015-01-27 10:30:00,49.69,49.7,49.5,49.54,115400.0,43.8065,43.8153,43.639,43.6743,115400.0
2015-01-27 10:35:00,49.52,49.56,49.42,49.46,102600.0,43.6566,43.6919,43.5685,43.6037,102600.0
2015-01-27 10:40:00,49.45,49.48,49.18,49.22,340400.0,43.5949,43.6214,43.3569,43.3921,340400.0
2015-01-27 10:45:00,49.2,49.46,49.16,49.41,129800.0,43.3745,43.6037,43.3392,43.5596,129800.0
2015-01-27 10:50:00,49.42,49.43,49.25,49.26,137500.0,43.5685,43.5773,43.4186,43.4274,137500.0
2015-01-27 10:55:00,49.26,49.26,49.08,49.13,235100.0,43.4274,43.4274,43.2687,43.3128,235100.0
2015-01-27 11:00:00,49.12,49.3,49.1,49.29,188600.0,43.304,43.4627,43.2863,43.4539,188600.0
2015-01-27 11:05:00,49.28,49.37,49.25,49.29,76200.0,43.445,43.5244,43.4186,43.4539,76200.0
2015-01-27 11:10:00,49.29,49.32,49.23,49.29,86500.0,43.4539,43.4803,43.401,43.4539,86500.0
2015-01-27 11:15:00,49.29,49.32,49.16,49.19,60500.0,43.4539,43.4803,43.3392,43.3657,60500.0
2015-01-27 11:20:00,49.19,49.25,49.17,49.18,84600.0,43.3657,43.4186,43.3481,43.3569,84600.0
2015-01-27 11:25:00,49.2,49.32,49.11,49.29,56700.0,43.3745,43.4803,43.2952,43.4539,56700.0
2015-01-27 11:30:00,49.3,49.34,49.15,49.19,74500.0,43.4627,43.4979,43.3304,43.3657,74500.0
2015-01-27 11:35:00,49.19,49.28,49.17,49.23,46500.0,43.3657,43.445,43.3481,43.401,46500.0
2015-01-27 11:40:00,49.22,49.26,49.12,49.17,57900.0,43.3921,43.4274,43.304,43.3481,57900.0
2015-01-27 11:45:00,49.17,49.26,49.16,49.16,57800.0,43.3481,43.4274,43.3392,43.3392,57800.0
2015-01-27 11:50:00,49.16,49.2,49.1,49.1,44500.0,43.3392,43.3745,43.2863,43.2863,44500.0
2015-01-27 11:55:00,49.11,49.14,49.06,49.07,183600.0,43.2952,43.3216,43.2511,43.2599,183600.0
2015-01-27 12:00:00,49.07,49.12,49.03,49.08,61000.0,43.2599,43.304,43.2246,43.2687,61000.0
2015-01-27 12:05:00,49.09,49.24,49.07,49.21,65000.0,43.2775,43.4098,43.2599,43.3833,65000.0
2015-01-27 12:10:00,49.21,49.23,49.14,49.16,63400.0,43.3833,43.401,43.3216,43.3392,63400.0
2015-01-27 12:15:00,49.15,49.32,49.13,49.26,64800.0,43.3304,43.4803,43.3128,43.4274,64800.0
2015-01-27 12:20:00,49.25,49.38,49.25,49.3,45800.0,43.4186,43.5332,43.4186,43.4627,45800.0
2015-01-27 12:25:00,49.3,49.43,49.28,49.41,63100.0,43.4627,43.5773,43.445,43.5596,63100.0
2015-01-27 12:30:00,49.42,49.42,49.36,49.42,62700.0,43.5685,43.5685,43.5156,43.5685,62700.0
2015-01-27 12:35:00,49.41,49.56,49.39,49.55,71600.0,43.5596,43.6919,43.542,43.6831,71600.0
2015-01-27 12:40:00,49.54,49.54,49.43,49.5,32600.0,43.6743,43.6743,43.5773,43.639,32600.0
2015-01-27 12:45:00,49.49,49.52,49.42,49.48,91300.0,43.6302,43.6566,43.5685,43.6214,91300.0
2015-01-27 12:50:00,49.48,49.55,49.48,49.54,28300.0,43.6214,43.6831,43.6214,43.6743,28300.0
2015-01-27 12:55:00,49.53,49.55,49.47,49.53,42600.0,43.6654,43.6831,43.6125,43.6654,42600.0
2015-01-27 13:00:00,49.53,49.57,49.47,49.47,72000.0,43.6654,43.7007,43.6125,43.6125,72000.0
2015-01-27 13:05:00,49.48,49.66,49.46,49.61,135800.0,43.6214,43.78,43.6037,43.736,135800.0
2015-01-27 13:10:00,49.61,49.61,49.53,49.56,47800.0,43.736,43.736,43.6654,43.6919,47800.0
2015-01-27 13:15:00,49.56,49.67,49.56,49.58,70200.0,43.6919,43.7889,43.6919,43.7095,70200.0
2015-01-27 13:20:00,49.58,49.66,49.57,49.59,51300.0,43.7095,43.78,43.7007,43.7183,51300.0
2015-01-27 13:25:00,49.58,49.65,49.57,49.63,35300.0,43.7095,43.7712,43.7007,43.7536,35300.0
2015-01-27 13:30:00,49.62,49.68,49.61,49.65,29100.0,43.7448,43.7977,43.736,43.7712,29100.0
2015-01-27 13:35:00,49.65,49.68,49.6,49.63,32300.0,43.7712,43.7977,43.7271,43.7536,32300.0
2015-01-27 13:40:00,49.64,49.64,49.56,49.58,22400.0,43.7624,43.7624,43.6919,43.7095,22400.0
2015-01-27 13:45:00,49.58,49.63,49.55,49.59,35200.0,43.7095,43.7536,43.6831,43.7183,35200.0
2015-01-27 13:50:00,49.59,49.6,49.43,49.45,86000.0,43.7183,43.7271,43.5773,43.5949,86000.0
2015-01-27 13:55:00,49.45,49.46,49.35,49.35,88700.0,43.5949,43.6037,43.5067,43.5067,88700.0
2015-01-27 14:00:00,49.35,49.52,49.35,49.48,215300.0,43.5067,43.6566,43.5067,43.6214,215300.0
2015-01-27 14:05:00,49.47,49.58,49.46,49.53,54700.0,43.6125,43.7095,43.6037,43.6654,54700.0
2015-01-27 14:10:00,49.53,49.53,49.47,49.49,46700.0,43.6654,43.6654,43.6125,43.6302,46700.0
2015-01-27 14:15:00,49.49,49.58,49.49,49.57,35400.0,43.6302,43.7095,43.6302,43.7007,35400.0
2015-01-27 14:20:00,49.57,49.68,49.57,49.65,50000.0,43.7007,43.7977,43.7007,43.7712,50000.0
2015-01-27 14:25:00,49.65,49.75,49.63,49.71,86200.0,43.7712,43.8594,43.7536,43.8241,86200.0
2015-01-27 14:30:00,49.72,49.74,49.65,49.66,87000.0,43.8329,43.8506,43.7712,43.78,87000.0
2015-01-27 14:35:00,49.67,49.74,49.64,49.73,62500.0,43.7889,43.8506,43.7624,43.8418,62500.0
2015-01-27 14:40:00,49.73,49.73,49.59,49.64,59600.0,43.8418,43.8418,43.7183,43.7624,59600.0
2015-01-27 14:45:00,49.65,49.7,49.59,49.63,78400.0,43.7712,43.8153,43.7183,43.7536,78400.0
2015-01-27 14:50:00,49.63,49.76,49.6,49.61,109300.0,43.7536,43.8682,43.7271,43.736,109300.0
2015-01-27 14:55:00,49.61,49.64,49.47,49.48,81000.0,43.736,43.7624,43.6125,43.6214,81000.0
2015-01-27 15:00:00,49.49,49.56,49.48,49.55,85500.0,43.6302,43.6919,43.6214,43.6831,85500.0
2015-01-27 15:05:00,49.55,49.6,49.5,49.59,129200.0,43.6831,43.7271,43.639,43.7183,129200.0
2015-01-27 15:10:00,49.58,49.6,49.44,49.44,85900.0,43.7095,43.7271,43.5861,43.5861,85900.0
2015-01-27 15:15:00,49.44,49.5,49.34,49.39,261500.0,43.5861,43.639,43.4979,43.542,261500.0
2015-01-27 15:20:00,49.39,49.4,49.3,49.35,78800.0,43.542,43.5508,43.4627,43.5067,78800.0
2015-01-27 15:25:00,49.36,49.38,49.25,49.27,236800.0,43.5156,43.5332,43.4186,43.4362,236800.0
2015-01-27 15:30:00,49.27,49.36,49.25,49.34,82400.0,43.4362,43.5156,43.4186,43.4979,82400.0
2015-01-27 15:35:00,49.34,49.35,49.2,49.23,95100.0,43.4979,43.5067,43.3745,43.401,95100.0
2015-01-27 15:40:00,49.23,49.33,49.23,49.26,86800.0,43.401,43.4891,43.401,43.4274,86800.0
2015-01-27 15:45:00,49.26,49.29,49.2,49.23,141000.0,43.4274,43.4539,43.3745,43.401,141000.0
2015-01-27 15:50:00,49.23,49.23,49.1,49.15,214800.0,43.401,43.401,43.2863,43.3304,214800.0
2015-01-27 15:55:00,49.15,49.19,49.12,49.17,232400.0,43.3304,43.3657,43.304,43.3481,232400.0
2015-01-28 09:30:00,49.5,49.69,49.42,49.45,170700.0,43.639,43.8065,43.5685,43.5949,170700.0
2015-01-28 09:35:00,49.47,49.62,49.39,49.62,142500.0,43.6125,43.7448,43.542,43.7448,142500.0
2015-01-28 09:40:00,49.59,49.87,49.58,49.81,208200.0,43.7183,43.9652,43.7095,43.9123,208200.0
2015-01-28 09:45:00,49.82,49.87,49.67,49.81,161500.0,43.9211,43.9652,43.7889,43.9123,161500.0
2015-01-28 09:50:00,49.82,49.91,49.76,49.81,234900.0,43.9211,44.0004,43.8682,43.9123,234900.0
2015-01-28 09:55:00,49.81,49.82,49.67,49.68,80500.0,43.9123,43.9211,43.7889,43.7977,80500.0
2015-01-28 10:00:00,49.69,49.75,49.64,49.7,84400.0,43.8065,43.8594,43.7624,43.8153,84400.0
2015-01-28 10:05:00,49.69,49.77,49.62,49.64,193000.0,43.8065,43.877,43.7448,43.7624,193000.0
2015-01-28 10:10:00,49.63,49.79,49.63,49.68,127800.0,43.7536,43.8946,43.7536,43.7977,127800.0
2015-01-28 10:15:00,49.67,49.72,49.55,49.62,116500.0,43.7889,43.8329,43.6831,43.7448,116500.0
2015-01-28 10:20:00,49.62,49.8,49.6,49.8,115300.0,43.7448,43.9035,43.7271,43.9035,115300.0
2015-01-28 10:25:00,49.8,49.81,49.66,49.71,184900.0,43.9035,43.9123,43.78,43.8241,184900.0
2015-01-28 10:30:00,49.71,49.77,49.46,49.46,139100.0,43.8241,43.877,43.6037,43.6037,139100.0
2015-01-28 10:35:00,49.45,49.47,49.23,49.27,84100.0,43.5949,43.6125,43.401,43.4362,84100.0
2015-01-28 10:40:00,49.27,49.36,49.27,49.3,97100.0,43.4362,43.5156,43.4362,43.4627,97100.0
2015-01-28 10:45:00,49.3,49.33,49.21,49.26,68500.0,43.4627,43.4891,43.3833,43.4274,68500.0
2015-01-28 10:50:00,49.27,49.35,49.26,49.32,67700.0,43.4362,43.5067,43.4274,43.4803,67700.0
2015-01-28 10:55:00,49.31,49.38,49.25,49.36,78000.0,43.4715,43.5332,43.4186,43.5156,78000.0
2015-01-28 11:00:00,49.35,49.47,49.33,49.46,70700.0,43.5067,43.6125,43.4891,43.6037,70700.0
2015-01-28 11:05:00,49.46,49.49,49.37,49.44,55300.0,43.6037,43.6302,43.5244,43.5861,55300.0
2015-01-28 11:10:00,49.44,49.44,49.32,49.35,50000.0,43.5861,43.5861,43.4803,43.5067,50000.0
2015-01-28 11:15:00,49.34,49.38,49.29,49.35,90100.0,43.4979,43.5332,43.4539,43.5067,90100.0
2015-01-28 11:20:00,49.36,49.39,49.28,49.34,57200.0,43.5156,43.542,43.445,43.4979,57200.0
2015-01-28 11:25:00,49.35,49.36,49.26,49.35,47300.0,43.5067,43.5156,43.4274,43.5067,47300.0
2015-01-28 11:30:00,49.35,49.47,49.32,49.45,65000.0,43.5067,43.6125,43.4803,43.5949,65000.0
2015-01-28 11:35:00,49.44,49.47,49.39,49.4,51500.0,43.5861,43.6125,43.542,43.5508,51500.0
2015-01-28 11:40:00,49.41,49.45,49.34,49.35,74800.0,43.5596,43.5949,43.4979,43.5067,74800.0
2015-01-28 11:45:00,49.36,49.44,49.34,49.4,46500.0,43.5156,43.5861,43.4979,43.5508,46500.0
2015-01-28 11:50:00,49.4,49.43,49.32,49.32,34500.0,43.5508,43.5773,43.4803,43.4803,34500.0
2015-01-28 11:55:00,49.32,49.33,49.24,49.28,73200.0,43.4803,43.4891,43.4098,43.445,73200.0
2015-01-28 12:00:00,49.28,49.36,49.27,49.32,56400.0,43.445,43.5156,43.4362,43.4803,56400.0
2015-01-28 12:05:00,49.32,49.34,49.27,49.27,36900.0,43.4803,43.4979,43.4362,43.4362,36900.0
2015-01-28 12:10:00,49.27,49.33,49.25,49.31,48100.0,43.4362,43.4891,43.4186,43.4715,48100.0
2015-01-28 12:15:00,49.32,49.36,49.25,49.34,49200.0,43.4803,43.5156,43.4186,43.4979,49200.0
2015-01-28 12:20:00,49.34,49.39,49.31,49.36,28200.0,43.4979,43.542,43.4715,43.5156,28200.0
2015-01-28 12:25:00,49.36,49.43,49.33,49.34,31700.0,43.5156,43.5773,43.4891,43.4979,31700.0
2015-01-28 12:30:00,49.35,49.39,49.32,49.34,31700.0,43.5067,43.542,43.4803,43.4979,31700.0
2015-01-28 12:35:00,49.35,49.36,49.28,49.32,31100.0,43.5067,43.5156,43.445,43.4803,31100.0
2015-01-28 12:40:00,49.32,49.4,49.3,49.37,49600.0,43.4803,43.5508,43.4627,43.5244,49600.0
2015-01-28 12:45:00,49.37,49.42,49.34,49.38,58200.0,43.5244,43.5685,43.4979,43.5332,58200.0
2015-01-28 12:50:00,49.38,49.39,49.3,49.3,71300.0,43.5332,43.542,43.4627,43.4627,71300.0
2015-01-28 12:55:00,49.3,49.34,49.29,49.3,29800.0,43.4627,43.4979,43.4539,43.4627,29800.0
2015-01-28 13:00:00,49.3,49.31,49.27,49.28,74100.0,43.4627,43.4715,43.4362,43.445,74100.0
2015-01-28 13:05:00,49.27,49.32,49.26,49.29,50200.0,43.4362,43.4803,43.4274,43.4539,50200.0
2015-01-28 13:10:00,49.28,49.31,49.19,49.22,96600.0,43.445,43.4715,43.3657,43.3921,96600.0
2015-01-28 13:15:00,49.21,49.21,49.13,49.14,62300.0,43.3833,43.3833,43.3128,43.3216,62300.0
2015-01-28 13:20:00,49.15,49.27,49.14,49.26,48500.0,43.3304,43.4362,43.3216,43.4274,48500.0
2015-01-28 13:25:00,49.26,49.27,49.19,49.2,49500.0,43.4274,43.4362,43.3657,43.3745,49500.0
2015-01-28 13:30:00,49.2,49.38,49.19,49.36,53600.0,43.3745,43.5332,43.3657,43.5156,53600.0
2015-01-28 13:35:00,49.37,49.45,49.35,49.44,52600.0,43.5244,43.5949,43.5067,43.5861,52600.0
2015-01-28 13:40:00,49.45,49.45,49.36,49.41,64100.0,43.5949,43.5949,43.5156,43.5596,64100.0
2015-01-28 13:45:00,49.41,49.42,49.37,49.38,70500.0,43.5596,43.5685,43.5244,43.5332,70500.0
2015-01-28 13:50:00,49.38,49.46,49.38,49.41,57200.0,43.5332,43.6037,43.5332,43.5596,57200.0
2015-01-28 13:55:00,49.41,49.46,49.36,49.39,65200.0,43.5596,43.6037,43.5156,43.542,65200.0
2015-01-28 14:00:00,49.38,49.58,49.37,49.51,115900.0,43.5332,43.7095,43.5244,43.6478,115900.0
2015-01-28 14:05:00,49.5,49.52,49.31,49.34,90400.0,43.639,43.6566,43.4715,43.4979,90400.0
2015-01-28 14:10:00,49.34,49.39,49.22,49.36,118200.0,43.4979,43.542,43.3921,43.5156,118200.0
2015-01-28 14:15:00,49.35,49.41,49.28,49.35,119000.0,43.5067,43.5596,43.445,43.5067,119000.0
2015-01-28 14:20:00,49.35,49.4,49.25,49.3,93500.0,43.5067,43.5508,43.4186,43.4627,93500.0
2015-01-28 14:25:00,49.3,49.3,49.11,49.13,166300.0,43.4627,43.4627,43.2952,43.3128,166300.0
2015-01-28 14:30:00,49.13,49.18,48.91,48.95,153700.0,43.3128,43.3569,43.1188,43.1541,153700.0
2015-01-28 14:35:00,48.95,49.0,48.89,48.91,224700.0,43.1541,43.1982,43.1012,43.1188,224700.0
2015-01-28 14:40:00,48.9,49.0,48.87,48.96,147300.0,43.11,43.1982,43.0836,43.1629,147300.0
2015-01-28 14:45:00,48.95,49.1,48.94,49.0,81100.0,43.1541,43.2863,43.1453,43.1982,81100.0
2015-01-28 14:50:00,49.0,49.09,48.94,49.04,88200.0,43.1982,43.2775,43.1453,43.2335,88200.0
2015-01-28 14:55:00,49.04,49.08,48.95,48.99,126700.0,43.2335,43.2687,43.1541,43.1894,126700.0
2015-01-28 15:00:00,49.0,49.09,48.95,48.99,117200.0,43.1982,43.2775,43.1541,43.1894,117200.0
2015-01-28 15:05:00,48.99,49.04,48.94,49.0,111800.0,43.1894,43.2335,43.1453,43.1982,111800.0
2015-01-28 15:10:00,49.0,49.04,48.83,48.83,131900.0,43.1982,43.2335,43.0483,43.0483,131900.0
2015-01-28 15:15:00,48.84,48.88,48.63,48.69,180500.0,43.0571,43.0924,42.872,42.9249,180500.0
2015-01-28 15:20:00,48.68,48.78,48.67,48.7,123200.0,42.9161,43.0042,42.9073,42.9337,123200.0
2015-01-28 15:25:00,48.7,48.72,48.56,48.66,131400.0,42.9337,42.9513,42.8103,42.8984,131400.0
2015-01-28 15:30:00,48.67,48.67,48.54,48.55,136000.0,42.9073,42.9073,42.7927,42.8015,136000.0
2015-01-28 15:35:00,48.55,48.55,48.41,48.42,299800.0,42.8015,42.8015,42.678,42.6869,299800.0
2015-01-28 15:40:00,48.41,48.44,48.3,48.37,402800.0,42.678,42.7045,42.5811,42.6428,402800.0
2015-01-28 15:45:00,48.36,48.54,48.28,48.49,368900.0,42.634,42.7927,42.5634,42.7486,368900.0
2015-01-28 15:50:00,48.47,48.53,48.42,48.51,219100.0,42.7309,42.7838,42.6869,42.7662,219100.0
2015-01-28 15:55:00,48.52,48.56,48.47,48.48,425100.0,42.775,42.8103,42.7309,42.7398,425100.0
2015-01-29 09:30:00,48.67,48.95,48.38,48.43,296900.0,42.9073,43.1541,42.6516,42.6957,296900.0
2015-01-29 09:35:00,48.41,48.85,48.38,48.43,154800.0,42.678,43.0659,42.6516,42.6957,154800.0
2015-01-29 09:40:00,48.45,48.5,48.33,48.39,162800.0,42.7133,42.7574,42.6075,42.6604,162800.0
2015-01-29 09:45:00,48.38,48.44,48.23,48.31,133600.0,42.6516,42.7045,42.5194,42.5899,133600.0
2015-01-29 09:50:00,48.3,48.41,48.2,48.41,100100.0,42.5811,42.678,42.4929,42.678,100100.0
2015-01-29 09:55:00,48.41,48.72,48.35,48.64,125400.0,42.678,42.9513,42.6252,42.8808,125400.0
2015-01-29 10:00:00,48.63,48.79,48.53,48.73,136300.0,42.872,43.0131,42.7838,42.9602,136300.0
2015-01-29 10:05:00,48.7,48.83,48.49,48.59,95700.0,42.9337,43.0483,42.7486,42.8367,95700.0
2015-01-29 10:10:00,48.57,48.59,48.45,48.46,106200.0,42.8191,42.8367,42.7133,42.7221,106200.0
2015-01-29 10:15:00,48.45,48.68,48.39,48.68,86800.0,42.7133,42.9161,42.6604,42.9161,86800.0
2015-01-29 10:20:00,48.69,48.82,48.57,48.61,100400.0,42.9249,43.0395,42.8191,42.8544,100400.0
2015-01-29 10:25:00,48.62,48.92,48.62,48.89,93900.0,42.8632,43.1277,42.8632,43.1012,93900.0
2015-01-29 10:30:00,48.9,48.99,48.85,48.98,103500.0,43.11,43.1894,43.0659,43.1806,103500.0
2015-01-29 10:35:00,48.98,49.07,48.87,49.06,123800.0,43.1806,43.2599,43.0836,43.2511,123800.0
2015-01-29 10:40:00,49.05,49.11,48.9,48.97,174100.0,43.2423,43.2952,43.11,43.1717,174100.0
2015-01-29 10:45:00,48.97,49.07,48.9,49.0,130800.0,43.1717,43.2599,43.11,43.1982,130800.0
2015-01-29 10:50:00,49.0,49.05,48.9,48.98,96700.0,43.1982,43.2423,43.11,43.1806,96700.0
2015-01-29 10:55:00,48.97,49.07,48.9,49.07,76800.0,43.1717,43.2599,43.11,43.2599,76800.0
2015-01-29 11:00:00,49.07,49.08,48.88,48.93,115800.0,43.2599,43.2687,43.0924,43.1365,115800.0
2015-01-29 11:05:00,48.93,48.98,48.81,48.98,127200.0,43.1365,43.1806,43.0307,43.1806,127200.0
2015-01-29 11:10:00,48.99,48.99,48.84,48.94,76200.0,43.1894,43.1894,43.0571,43.1453,76200.0
2015-01-29 11:15:00,48.94,49.04,48.89,48.91,70200.0,43.1453,43.2335,43.1012,43.1188,70200.0
2015-01-29 11:20:00,48.91,48.99,48.9,48.92,95500.0,43.1188,43.1894,43.11,43.1277,95500.0
2015-01-29 11:25:00,48.92,48.92,48.7,48.89,125100.0,43.1277,43.1277,42.9337,43.1012,125100.0
2015-01-29 11:30:00,48.89,48.97,48.85,48.88,94500.0,43.1012,43.1717,43.0659,43.0924,94500.0
2015-01-29 11:35:00,48.88,49.07,48.85,49.07,69300.0,43.0924,43.2599,43.0659,43.2599,69300.0
2015-01-29 11:40:00,49.08,49.15,49.01,49.07,86000.0,43.2687,43.3304,43.207,43.2599,86000.0
2015-01-29 11:45:00,49.07,49.13,49.03,49.11,45000.0,43.2599,43.3128,43.2246,43.2952,45000.0
2015-01-29 11:50:00,49.1,49.24,49.08,49.13,147800.0,43.2863,43.4098,43.2687,43.3128,147800.0
2015-01-29 11:55:00,49.13,49.25,49.12,49.2,136600.0,43.3128,43.4186,43.304,43.3745,136600.0
2015-01-29 12:00:00,49.21,49.31,49.2,49.27,84800.0,43.3833,43.4715,43.3745,43.4362,84800.0
2015-01-29 12:05:00,49.27,49.33,49.22,49.3,78100.0,43.4362,43.4891,43.3921,43.4627,78100.0
2015-01-29 12:10:00,49.29,49.3,49.19,49.22,73800.0,43.4539,43.4627,43.3657,43.3921,73800.0
2015-01-29 12:15:00,49.22,49.27,49.19,49.24,34800.0,43.3921,43.4362,43.3657,43.4098,34800.0
2015-01-29 12:20:00,49.24,49.29,49.16,49.18,62900.0,43.4098,43.4539,43.3392,43.3569,62900.0
2015-01-29 12:25:00,49.18,49.24,49.14,49.17,52700.0,43.3569,43.4098,43.3216,43.3481,52700.0
2015-01-29 12:30:00,49.16,49.23,49.13,49.19,45600.0,43.3392,43.401,43.3128,43.3657,45600.0
2015-01-29 12:35:00,49.18,49.24,49.15,49.21,44900.0,43.3569,43.4098,43.3304,43.3833,44900.0
2015-01-29 12:40:00,49.21,49.24,49.11,49.13,45500.0,43.3833,43.4098,43.2952,43.3128,45500.0
2015-01-29 12:45:00,49.12,49.19,49.1,49.16,46500.0,43.304,43.3657,43.2863,43.3392,46500.0
2015-01-29 12:50:00,49.16,49.23,49.13,49.21,40300.0,43.3392,43.401,43.3128,43.3833,40300.0
2015-01-29 12:55:00,49.21,49.33,49.14,49.32,78900.0,43.3833,43.4891,43.3216,43.4803,78900.0
2015-01-29 13:00:00,49.33,49.38,49.24,49.24,58600.0,43.4891,43.5332,43.4098,43.4098,58600.0
2015-01-29 13:05:00,49.23,49.28,49.1,49.16,84300.0,43.401,43.445,43.2863,43.3392,84300.0
2015-01-29 13:10:00,49.18,49.3,49.16,49.27,51200.0,43.3569,43.4627,43.3392,43.4362,51200.0
2015-01-29 13:15:00,49.28,49.4,49.28,49.32,78400.0,43.445,43.5508,43.445,43.4803,78400.0
2015-01-29 13:20:00,49.32,49.5,49.31,49.5,110700.0,43.4803,43.639,43.4715,43.639,110700.0
2015-01-29 13:25:00,49.5,49.6,49.47,49.57,160000.0,43.639,43.7271,43.6125,43.7007,160000.0
2015-01-29 13:30:00,49.56,49.63,49.53,49.54,78400.0,43.6919,43.7536,43.6654,43.6743,78400.0
2015-01-29 13:35:00,49.54,49.65,49.53,49.59,71400.0,43.6743,43.7712,43.6654,43.7183,71400.0
2015-01-29 13:40:00,49.59,49.66,49.53,49.59,166500.0,43.7183,43.78,43.6654,43.7183,166500.0
2015-01-29 13:45:00,49.58,49.71,49.51,49.69,151700.0,43.7095,43.8241,43.6478,43.8065,151700.0
2015-01-29 13:50:00,49.7,49.85,49.69,49.83,163600.0,43.8153,43.9475,43.8065,43.9299,163600.0
2015-01-29 13:55:00,49.83,49.9,49.81,49.82,98800.0,43.9299,43.9916,43.9123,43.9211,98800.0
2015-01-29 14:00:00,49.82,49.9,49.8,49.87,95200.0,43.9211,43.9916,43.9035,43.9652,95200.0
2015-01-29 14:05:00,49.88,49.91,49.74,49.76,85500.0,43.974,44.0004,43.8506,43.8682,85500.0
2015-01-29 14:10:00,49.74,49.76,49.69,49.74,102900.0,43.8506,43.8682,43.8065,43.8506,102900.0
2015-01-29 14:15:00,49.74,49.77,49.69,49.76,131900.0,43.8506,43.877,43.8065,43.8682,131900.0
2015-01-29 14:20:00,49.75,49.93,49.74,49.93,116400.0,43.8594,44.0181,43.8506,44.0181,116400.0
2015-01-29 14:25:00,49.93,50.0,49.93,49.96,130500.0,44.0181,44.0798,44.0181,44.0445,130500.0
2015-01-29 14:30:00,49.96,50.03,49.96,50.03,132400.0,44.0445,44.1062,44.0445,44.1062,132400.0
2015-01-29 14:35:00,50.03,50.03,49.87,49.93,118200.0,44.1062,44.1062,43.9652,44.0181,118200.0
2015-01-29 14:40:00,49.92,49.94,49.86,49.89,61000.0,44.0093,44.0269,43.9564,43.9828,61000.0
2015-01-29 14:45:00,49.89,49.9,49.82,49.86,51100.0,43.9828,43.9916,43.9211,43.9564,51100.0
2015-01-29 14:50:00,49.86,49.89,49.79,49.8,54600.0,43.9564,43.9828,43.8946,43.9035,54600.0
2015-01-29 14:55:00,49.8,49.87,49.76,49.8,63700.0,43.9035,43.9652,43.8682,43.9035,63700.0
2015-01-29 15:00:00,49.8,49.86,49.74,49.76,85500.0,43.9035,43.9564,43.8506,43.8682,85500.0
2015-01-29 15:05:00,49.76,49.91,49.74,49.9,143000.0,43.8682,44.0004,43.8506,43.9916,143000.0
2015-01-29 15:10:00,49.91,49.97,49.87,49.94,132800.0,44.0004,44.0533,43.9652,44.0269,132800.0
2015-01-29 15:15:00,49.94,50.04,49.87,50.04,157400.0,44.0269,44.115,43.9652,44.115,157400.0
2015-01-29 15:20:00,50.04,50.15,50.01,50.14,180200.0,44.115,44.212,44.0886,44.2032,180200.0
2015-01-29 15:25:00,50.15,50.2,50.12,50.17,161300.0,44.212,44.2561,44.1856,44.2297,161300.0
2015-01-29 15:30:00,50.17,50.2,50.15,50.19,215900.0,44.2297,44.2561,44.212,44.2473,215900.0
2015-01-29 15:35:00,50.19,50.31,50.19,50.3,251000.0,44.2473,44.3531,44.2473,44.3443,251000.0
2015-01-29 15:40:00,50.3,50.35,50.15,50.16,232000.0,44.3443,44.3883,44.212,44.2208,232000.0
2015-01-29 15:45:00,50.15,50.2,50.09,50.11,186000.0,44.212,44.2561,44.1591,44.1768,186000.0
2015-01-29 15:50:00,50.12,50.18,50.07,50.18,231300.0,44.1856,44.2385,44.1415,44.2385,231300.0
2015-01-29 15:55:00,50.18,50.22,50.15,50.22,295300.0,44.2385,44.2737,44.212,44.2737,295300.0
2015-01-30 09:30:00,49.33,49.8,49.0,49.69,417500.0,43.4891,43.9035,43.1982,43.8065,417500.0
2015-01-30 09:35:00,49.74,49.8,49.58,49.65,105000.0,43.8506,43.9035,43.7095,43.7712,105000.0
2015-01-30 09:40:00,49.69,49.78,49.45,49.49,89000.0,43.8065,43.8858,43.5949,43.6302,89000.0
2015-01-30 09:45:00,49.48,49.58,49.26,49.27,99400.0,43.6214,43.7095,43.4274,43.4362,99400.0
2015-01-30 09:50:00,49.26,49.41,49.22,49.25,103700.0,43.4274,43.5596,43.3921,43.4186,103700.0
2015-01-30 09:55:00,49.24,49.25,49.01,49.01,159200.0,43.4098,43.4186,43.207,43.207,159200.0
2015-01-30 10:00:00,49.01,49.03,48.86,48.94,249400.0,43.207,43.2246,43.0748,43.1453,249400.0
2015-01-30 10:05:00,48.94,48.99,48.82,48.83,175500.0,43.1453,43.1894,43.0395,43.0483,175500.0
2015-01-30 10:10:00,48.82,48.84,48.54,48.59,337900.0,43.0395,43.0571,42.7927,42.8367,337900.0
2015-01-30 10:15:00,48.58,48.65,48.52,48.58,403700.0,42.8279,42.8896,42.775,42.8279,403700.0
2015-01-30 10:20:00,48.58,48.59,48.42,48.47,270200.0,42.8279,42.8367,42.6869,42.7309,270200.0
2015-01-30 10:25:00,48.47,48.48,48.27,48.44,361700.0,42.7309,42.7398,42.5546,42.7045,361700.0
2015-01-30 10:30:00,48.44,48.53,48.29,48.31,248400.0,42.7045,42.7838,42.5723,42.5899,248400.0
2015-01-30 10:35:00,48.3,48.47,48.11,48.32,315600.0,42.5811,42.7309,42.4136,42.5987,315600.0
2015-01-30 10:40:00,48.33,48.57,48.33,48.53,236300.0,42.6075,42.8191,42.6075,42.7838,236300.0
2015-01-30 10:45:00,48.53,48.66,48.5,48.64,198600.0,42.7838,42.8984,42.7574,42.8808,198600.0
2015-01-30 10:50:00,48.65,48.76,48.61,48.65,131100.0,42.8896,42.9866,42.8544,42.8896,131100.0
2015-01-30 10:55:00,48.64,48.78,48.57,48.71,115500.0,42.8808,43.0042,42.8191,42.9425,115500.0
2015-01-30 11:00:00,48.7,48.8,48.65,48.75,105900.0,42.9337,43.0219,42.8896,42.9778,105900.0
2015-01-30 11:05:00,48.75,48.76,48.62,48.62,131000.0,42.9778,42.9866,42.8632,42.8632,131000.0
2015-01-30 11:10:00,48.61,48.64,48.5,48.55,111100.0,42.8544,42.8808,42.7574,42.8015,111100.0
2015-01-30 11:15:00,48.54,48.59,48.49,48.57,103500.0,42.7927,42.8367,42.7486,42.8191,103500.0
2015-01-30 11:20:00,48.57,48.63,48.53,48.57,111600.0,42.8191,42.872,42.7838,42.8191,111600.0
2015-01-30 11:25:00,48.57,48.72,48.57,48.68,98600.0,42.8191,42.9513,42.8191,42.9161,98600.0
2015-01-30 11:30:00,48.68,48.74,48.65,48.67,167700.0,42.9161,42.969,42.8896,42.9073,167700.0
2015-01-30 11:35:00,48.67,48.7,48.65,48.69,66200.0,42.9073,42.9337,42.8896,42.9249,66200.0
2015-01-30 11:40:00,48.68,48.72,48.55,48.63,68800.0,42.9161,42.9513,42.8015,42.872,68800.0
2015-01-30 11:45:00,48.62,48.7,48.59,48.6,160500.0,42.8632,42.9337,42.8367,42.8456,160500.0
2015-01-30 11:50:00,48.61,48.65,48.56,48.63,96600.0,42.8544,42.8896,42.8103,42.872,96600.0
2015-01-30 11:55:00,48.62,48.75,48.62,48.71,186600.0,42.8632,42.9778,42.8632,42.9425,186600.0
2015-01-30 12:00:00,48.74,49.06,48.73,49.01,242800.0,42.969,43.2511,42.9602,43.207,242800.0
2015-01-30 12:05:00,49.01,49.05,48.91,48.91,143600.0,43.207,43.2423,43.1188,43.1188,143600.0
2015-01-30 12:10:00,48.92,49.07,48.88,49.03,84700.0,43.1277,43.2599,43.0924,43.2246,84700.0
2015-01-30 12:15:00,49.02,49.14,49.01,49.08,81200.0,43.2158,43.3216,43.207,43.2687,81200.0
2015-01-30 12:20:00,49.09,49.09,48.96,49.01,47400.0,43.2775,43.2775,43.1629,43.207,47400.0
2015-01-30 12:25:00,49.02,49.08,48.98,49.02,76000.0,43.2158,43.2687,43.1806,43.2158,76000.0
2015-01-30 12:30:00,49.03,49.03,48.83,48.85,128200.0,43.2246,43.2246,43.0483,43.0659,128200.0
2015-01-30 12:35:00,48.85,48.85,48.71,48.75,49700.0,43.0659,43.0659,42.9425,42.9778,49700.0
2015-01-30 12:40:00,48.76,48.82,48.68,48.78,162400.0,42.9866,43.0395,42.9161,43.0042,162400.0
2015-01-30 12:45:00,48.79,48.81,48.67,48.7,107600.0,43.0131,43.0307,42.9073,42.9337,107600.0
2015-01-30 12:50:00,48.69,48.8,48.68,48.72,31900.0,42.9249,43.0219,42.9161,42.9513,31900.0
2015-01-30 12:55:00,48.71,48.71,48.64,48.66,73200.0,42.9425,42.9425,42.8808,42.8984,73200.0
2015-01-30 13:00:00,48.66,48.76,48.66,48.76,58900.0,42.8984,42.9866,42.8984,42.9866,58900.0
2015-01-30 13:05:00,48.76,48.82,48.73,48.79,73300.0,42.9866,43.0395,42.9602,43.0131,73300.0
2015-01-30 13:10:00,48.78,48.82,48.74,48.8,66200.0,43.0042,43.0395,42.969,43.0219,66200.0
2015-01-30 13:15:00,48.8,48.81,48.69,48.7,48400.0,43.0219,43.0307,42.9249,42.9337,48400.0
2015-01-30 13:20:00,48.7,48.79,48.68,48.69,43100.0,42.9337,43.0131,42.9161,42.9249,43100.0
2015-01-30 13:25:00,48.69,48.83,48.68,48.81,50600.0,42.9249,43.0483,42.9161,43.0307,50600.0
2015-01-30 13:30:00,48.8,48.86,48.74,48.85,66800.0,43.0219,43.0748,42.969,43.0659,66800.0
2015-01-30 13:35:00,48.85,48.87,48.77,48.81,85300.0,43.0659,43.0836,42.9954,43.0307,85300.0
2015-01-30 13:40:00,48.81,48.9,48.77,48.88,51300.0,43.0307,43.11,42.9954,43.0924,51300.0
2015-01-30 13:45:00,48.9,49.01,48.89,49.0,85800.0,43.11,43.207,43.1012,43.1982,85800.0
2015-01-30 13:50:00,49.0,49.01,48.9,48.95,64400.0,43.1982,43.207,43.11,43.1541,64400.0
2015-01-30 13:55:00,48.93,48.98,48.89,48.94,74300.0,43.1365,43.1806,43.1012,43.1453,74300.0
2015-01-30 14:00:00,48.93,48.93,48.8,48.82,89800.0,43.1365,43.1365,43.0219,43.0395,89800.0
2015-01-30 14:05:00,48.81,48.85,48.75,48.79,101200.0,43.0307,43.0659,42.9778,43.0131,101200.0
2015-01-30 14:10:00,48.79,48.8,48.53,48.54,97400.0,43.0131,43.0219,42.7838,42.7927,97400.0
2015-01-30 14:15:00,48.53,48.55,48.41,48.43,260400.0,42.7838,42.8015,42.678,42.6957,260400.0
2015-01-30 14:20:00,48.43,48.46,48.25,48.25,242400.0,42.6957,42.7221,42.537,42.537,242400.0
2015-01-30 14:25:00,48.25,48.33,48.2,48.27,198100.0,42.537,42.6075,42.4929,42.5546,198100.0
2015-01-30 14:30:00,48.27,48.46,48.26,48.27,201500.0,42.5546,42.7221,42.5458,42.5546,201500.0
2015-01-30 14:35:00,48.27,48.27,48.0,48.04,316300.0,42.5546,42.5546,42.3166,42.3519,316300.0
2015-01-30 14:40:00,48.04,48.13,47.74,47.77,318400.0,42.3519,42.4312,42.0874,42.1138,318400.0
2015-01-30 14:45:00,47.76,47.77,47.14,47.15,737800.0,42.105,42.1138,41.5584,41.5672,737800.0
2015-01-30 14:50:00,47.15,47.54,47.01,47.54,979400.0,41.5672,41.9111,41.4438,41.9111,979400.0
2015-01-30 14:55:00,47.54,47.75,47.42,47.72,420900.0,41.9111,42.0962,41.8053,42.0697,420900.0
2015-01-30 15:00:00,47.72,47.83,47.62,47.76,433500.0,42.0697,42.1667,41.9816,42.105,433500.0
2015-01-30 15:05:00,47.75,47.79,47.51,47.61,359900.0,42.0962,42.1315,41.8846,41.9728,359900.0
2015-01-30 15:10:00,47.61,47.83,47.57,47.77,190200.0,41.9728,42.1667,41.9375,42.1138,190200.0
2015-01-30 15:15:00,47.72,47.77,47.51,47.51,226000.0,42.0697,42.1138,41.8846,41.8846,226000.0
2015-01-30 15:20:00,47.51,47.53,47.34,47.4,407800.0,41.8846,41.9022,41.7347,41.7876,407800.0
2015-01-30 15:25:00,47.4,47.52,47.33,47.45,268900.0,41.7876,41.8934,41.7259,41.8317,268900.0
2015-01-30 15:30:00,47.44,47.48,47.38,47.45,262300.0,41.8229,41.8582,41.77,41.8317,262300.0
2015-01-30 15:35:00,47.45,47.58,47.41,47.51,283800.0,41.8317,41.9463,41.7965,41.8846,283800.0
2015-01-30 15:40:00,47.51,47.52,47.26,47.36,308100.0,41.8846,41.8934,41.6642,41.7524,308100.0
2015-01-30 15:45:00,47.35,47.42,47.31,47.37,281100.0,41.7436,41.8053,41.7083,41.7612,281100.0
2015-01-30 15:50:00,47.36,47.38,47.3,47.31,391200.0,41.7524,41.77,41.6995,41.7083,391200.0
2015-01-30 15:55:00,47.3,47.33,47.24,47.32,583100.0,41.6995,41.7259,41.6466,41.7171,583100.0
2015-02-02 09:30:00,47.1,47.16,46.52,46.56,640300.0,41.5232,41.5761,41.0118,41.0471,640300.0
2015-02-02 09:35:00,46.56,46.62,45.71,46.23,661000.0,41.0471,41.1,40.2977,40.7562,661000.0
2015-02-02 09:40:00,46.22,46.22,45.28,45.33,711200.0,40.7474,40.7474,39.9187,39.9627,711200.0
2015-02-02 09:45:00,45.32,45.54,45.2,45.24,613300.0,39.9539,40.1479,39.8481,39.8834,613300.0
2015-02-02 09:50:00,45.23,45.34,44.95,45.19,1407100.0,39.8746,39.9715,39.6277,39.8393,1407100.0
2015-02-02 09:55:00,45.19,45.23,44.92,45.03,603200.0,39.8393,39.8746,39.6013,39.6983,603200.0
2015-02-02 10:00:00,45.03,45.45,44.81,45.27,848500.0,39.6983,40.0685,39.5043,39.9098,848500.0
2015-02-02 10:05:00,45.29,45.71,45.22,45.66,937200.0,39.9275,40.2977,39.8658,40.2537,937200.0
2015-02-02 10:10:00,45.67,45.77,45.41,45.62,375300.0,40.2625,40.3506,40.0333,40.2184,375300.0
2015-02-02 10:15:00,45.63,45.85,45.61,45.83,349700.0,40.2272,40.4212,40.2096,40.4035,349700.0
2015-02-02 10:20:00,45.83,46.01,45.7,45.93,378400.0,40.4035,40.5622,40.2889,40.4917,378400.0
2015-02-02 10:25:00,45.92,46.1,45.74,45.79,444000.0,40.4829,40.6416,40.3242,40.3683,444000.0
2015-02-02 10:30:00,45.79,46.08,45.7,46.01,349200.0,40.3683,40.6239,40.2889,40.5622,349200.0
2015-02-02 10:35:00,46.0,46.17,46.0,46.1,393300.0,40.5534,40.7033,40.5534,40.6416,393300.0
2015-02-02 10:40:00,46.11,46.21,46.06,46.08,209200.0,40.6504,40.7385,40.6063,40.6239,209200.0
2015-02-02 10:45:00,46.08,46.1,45.82,45.93,310300.0,40.6239,40.6416,40.3947,40.4917,310300.0
2015-02-02 10:50:00,45.93,46.05,45.82,45.9,208500.0,40.4917,40.5975,40.3947,40.4652,208500.0
2015-02-02 10:55:00,45.9,45.93,45.75,45.76,171100.0,40.4652,40.4917,40.333,40.3418,171100.0
2015-02-02 11:00:00,45.76,46.12,45.75,46.1,214200.0,40.3418,40.6592,40.333,40.6416,214200.0
2015-02-02 11:05:00,46.11,46.29,46.09,46.28,267200.0,40.6504,40.8091,40.6327,40.8002,267200.0
2015-02-02 11:10:00,46.28,46.38,46.21,46.25,189000.0,40.8002,40.8884,40.7385,40.7738,189000.0
2015-02-02 11:15:00,46.25,46.31,46.21,46.24,206700.0,40.7738,40.8267,40.7385,40.765,206700.0
2015-02-02 11:20:00,46.24,46.39,46.23,46.39,239900.0,40.765,40.8972,40.7562,40.8972,239900.0
2015-02-02 11:25:00,46.39,46.41,46.21,46.24,165200.0,40.8972,40.9149,40.7385,40.765,165200.0
2015-02-02 11:30:00,46.25,46.31,46.11,46.18,183800.0,40.7738,40.8267,40.6504,40.7121,183800.0
2015-02-02 11:35:00,46.18,46.45,46.18,46.32,158200.0,40.7121,40.9501,40.7121,40.8355,158200.0
2015-02-02 11:40:00,46.32,46.44,46.25,46.42,106000.0,40.8355,40.9413,40.7738,40.9237,106000.0
2015-02-02 11:45:00,46.42,46.56,46.4,46.44,144500.0,40.9237,41.0471,40.906,40.9413,144500.0
2015-02-02 11:50:00,46.45,46.49,46.39,46.4,142800.0,40.9501,40.9854,40.8972,40.906,142800.0
2015-02-02 11:55:00,46.4,46.41,46.3,46.35,127600.0,40.906,40.9149,40.8179,40.862,127600.0
2015-02-02 12:00:00,46.36,46.37,46.19,46.21,224200.0,40.8708,40.8796,40.7209,40.7385,224200.0
2015-02-02 12:05:00,46.21,46.3,46.13,46.14,180300.0,40.7385,40.8179,40.668,40.6768,180300.0
2015-02-02 12:10:00,46.12,46.21,46.07,46.08,134000.0,40.6592,40.7385,40.6151,40.6239,134000.0
2015-02-02 12:15:00,46.08,46.26,46.06,46.25,81700.0,40.6239,40.7826,40.6063,40.7738,81700.0
2015-02-02 12:20:00,46.25,46.32,46.04,46.05,60000.0,40.7738,40.8355,40.5887,40.5975,60000.0
2015-02-02 12:25:00,46.05,46.25,46.05,46.25,77300.0,40.5975,40.7738,40.5975,40.7738,77300.0
2015-02-02 12:30:00,46.25,46.25,46.12,46.21,54800.0,40.7738,40.7738,40.6592,40.7385,54800.0
2015-02-02 12:35:00,46.21,46.41,46.2,46.41,53100.0,40.7385,40.9149,40.7297,40.9149,53100.0
2015-02-02 12:40:00,46.41,46.44,46.24,46.34,41100.0,40.9149,40.9413,40.765,40.8531,41100.0
2015-02-02 12:45:00,46.33,46.36,46.1,46.1,49500.0,40.8443,40.8708,40.6416,40.6416,49500.0
2015-02-02 12:50:00,46.09,46.18,46.08,46.13,61000.0,40.6327,40.7121,40.6239,40.668,61000.0
2015-02-02 12:55:00,46.12,46.17,46.06,46.09,62700.0,40.6592,40.7033,40.6063,40.6327,62700.0
2015-02-02 13:00:00,46.1,46.12,46.0,46.03,67600.0,40.6416,40.6592,40.5534,40.5798,67600.0
2015-02-02 13:05:00,46.02,46.09,46.01,46.05,42900.0,40.571,40.6327,40.5622,40.5975,42900.0
2015-02-02 13:10:00,46.05,46.15,46.0,46.08,68100.0,40.5975,40.6856,40.5534,40.6239,68100.0
2015-02-02 13:15:00,46.09,46.16,46.01,46.13,45400.0,40.6327,40.6945,40.5622,40.668,45400.0
2015-02-02 13:20:00,46.13,46.33,46.13,46.33,82500.0,40.668,40.8443,40.668,40.8443,82500.0
2015-02-02 13:25:00,46.34,46.37,46.19,46.2,70000.0,40.8531,40.8796,40.7209,40.7297,70000.0
2015-02-02 13:30:00,46.21,46.29,46.18,46.19,64800.0,40.7385,40.8091,40.7121,40.7209,64800.0
2015-02-02 13:35:00,46.18,46.21,46.08,46.08,89900.0,40.7121,40.7385,40.6239,40.6239,89900.0
2015-02-02 13:40:00,46.09,46.14,45.98,46.0,135400.0,40.6327,40.6768,40.5358,40.5534,135400.0
2015-02-02 13:45:00,46.0,46.07,45.98,45.99,73600.0,40.5534,40.6151,40.5358,40.5446,73600.0
2015-02-02 13:50:00,45.99,46.05,45.82,45.83,116100.0,40.5446,40.5975,40.3947,40.4035,116100.0
2015-02-02 13:55:00,45.82,45.82,45.7,45.75,195800.0,40.3947,40.3947,40.2889,40.333,195800.0
2015-02-02 14:00:00,45.73,45.92,45.73,45.85,150200.0,40.3154,40.4829,40.3154,40.4212,150200.0
2015-02-02 14:05:00,45.85,45.85,45.7,45.71,131700.0,40.4212,40.4212,40.2889,40.2977,131700.0
2015-02-02 14:10:00,45.72,45.77,45.63,45.74,210000.0,40.3066,40.3506,40.2272,40.3242,210000.0
2015-02-02 14:15:00,45.75,45.86,45.65,45.78,130800.0,40.333,40.43,40.2448,40.3595,130800.0
2015-02-02 14:20:00,45.79,45.93,45.76,45.86,139100.0,40.3683,40.4917,40.3418,40.43,139100.0
2015-02-02 14:25:00,45.85,45.96,45.81,45.96,105500.0,40.4212,40.5181,40.3859,40.5181,105500.0
2015-02-02 14:30:00,45.97,46.01,45.85,45.96,111600.0,40.527,40.5622,40.4212,40.5181,111600.0
2015-02-02 14:35:00,45.97,46.01,45.86,45.89,108800.0,40.527,40.5622,40.43,40.4564,108800.0
2015-02-02 14:40:00,45.88,45.97,45.83,45.85,101700.0,40.4476,40.527,40.4035,40.4212,101700.0
2015-02-02 14:45:00,45.85,45.85,45.7,45.73,114700.0,40.4212,40.4212,40.2889,40.3154,114700.0
2015-02-02 14:50:00,45.73,45.97,45.72,45.92,124500.0,40.3154,40.527,40.3066,40.4829,124500.0
2015-02-02 14:55:00,45.94,45.98,45.86,45.94,188500.0,40.5005,40.5358,40.43,40.5005,188500.0
2015-02-02 15:00:00,45.94,45.95,45.83,45.91,142200.0,40.5005,40.5093,40.4035,40.4741,142200.0
2015-02-02 15:05:00,45.9,46.0,45.84,45.99,125400.0,40.4652,40.5534,40.4123,40.5446,125400.0
2015-02-02 15:10:00,45.98,46.15,45.93,46.11,175200.0,40.5358,40.6856,40.4917,40.6504,175200.0
2015-02-02 15:15:00,46.11,46.18,46.06,46.16,175500.0,40.6504,40.7121,40.6063,40.6945,175500.0
2015-02-02 15:20:00,46.15,46.26,46.14,46.16,137900.0,40.6856,40.7826,40.6768,40.6945,137900.0
2015-02-02 15:25:00,46.16,46.18,46.1,46.15,185100.0,40.6945,40.7121,40.6416,40.6856,185100.0
2015-02-02 15:30:00,46.15,46.15,46.04,46.07,249200.0,40.6856,40.6856,40.5887,40.6151,249200.0
2015-02-02 15:35:00,46.06,46.37,46.05,46.35,217800.0,40.6063,40.8796,40.5975,40.862,217800.0
2015-02-02 15:40:00,46.35,46.52,46.32,46.41,237500.0,40.862,41.0118,40.8355,40.9149,237500.0
2015-02-02 15:45:00,46.4,46.53,46.37,46.53,352500.0,40.906,41.0206,40.8796,41.0206,352500.0
2015-02-02 15:50:00,46.53,46.63,46.51,46.54,470500.0,41.0206,41.1088,41.003,41.0295,470500.0
2015-02-02 15:55:00,46.54,46.59,46.5,46.53,595200.0,41.0295,41.0735,40.9942,41.0206,595200.0
2015-02-03 09:30:00,45.0,45.89,44.93,45.81,829900.0,39.6718,40.4564,39.6101,40.3859,829900.0
2015-02-03 09:35:00,45.82,45.96,45.31,45.76,676200.0,40.3947,40.5181,39.9451,40.3418,676200.0
2015-02-03 09:40:00,45.76,45.9,45.63,45.88,395600.0,40.3418,40.4652,40.2272,40.4476,395600.0
2015-02-03 09:45:00,45.87,45.88,45.04,45.08,584600.0,40.4388,40.4476,39.7071,39.7423,584600.0
2015-02-03 09:50:00,45.07,45.45,44.99,45.4,628000.0,39.7335,40.0685,39.663,40.0244,628000.0
2015-02-03 09:55:00,45.41,45.55,45.13,45.38,434000.0,40.0333,40.1567,39.7864,40.0068,434000.0
2015-02-03 10:00:00,45.39,45.51,45.31,45.44,455500.0,40.0156,40.1214,39.9451,40.0597,455500.0
2015-02-03 10:05:00,45.45,45.77,45.44,45.55,305800.0,40.0685,40.3506,40.0597,40.1567,305800.0
2015-02-03 10:10:00,45.55,45.85,45.55,45.71,318300.0,40.1567,40.4212,40.1567,40.2977,318300.0
2015-02-03 10:15:00,45.72,45.81,45.64,45.68,407600.0,40.3066,40.3859,40.236,40.2713,407600.0
2015-02-03 10:20:00,45.67,45.82,45.64,45.67,254200.0,40.2625,40.3947,40.236,40.2625,254200.0
2015-02-03 10:25:00,45.68,45.68,45.32,45.48,423900.0,40.2713,40.2713,39.9539,40.095,423900.0
2015-02-03 10:30:00,45.48,45.5,45.38,45.5,240600.0,40.095,40.1126,40.0068,40.1126,240600.0
2015-02-03 10:35:00,45.5,45.68,45.48,45.63,253300.0,40.1126,40.2713,40.095,40.2272,253300.0
2015-02-03 10:40:00,45.63,45.72,45.58,45.59,154900.0,40.2272,40.3066,40.1831,40.1919,154900.0
2015-02-03 10:45:00,45.58,45.66,45.49,45.54,159300.0,40.1831,40.2537,40.1038,40.1479,159300.0
2015-02-03 10:50:00,45.54,45.72,45.52,45.71,191800.0,40.1479,40.3066,40.1302,40.2977,191800.0
2015-02-03 10:55:00,45.7,45.82,45.58,45.76,180900.0,40.2889,40.3947,40.1831,40.3418,180900.0
2015-02-03 11:00:00,45.75,45.99,45.69,45.93,285300.0,40.333,40.5446,40.2801,40.4917,285300.0
2015-02-03 11:05:00,45.93,45.98,45.68,45.97,170900.0,40.4917,40.5358,40.2713,40.527,170900.0
2015-02-03 11:10:00,45.98,46.11,45.95,46.11,173600.0,40.5358,40.6504,40.5093,40.6504,173600.0
2015-02-03 11:15:00,46.11,46.2,46.0,46.18,152700.0,40.6504,40.7297,40.5534,40.7121,152700.0
2015-02-03 11:20:00,46.18,46.2,46.09,46.17,170300.0,40.7121,40.7297,40.6327,40.7033,170300.0
2015-02-03 11:25:00,46.17,46.21,46.12,46.19,202500.0,40.7033,40.7385,40.6592,40.7209,202500.0
2015-02-03 11:30:00,46.2,46.2,46.05,46.09,248800.0,40.7297,40.7297,40.5975,40.6327,248800.0
2015-02-03 11:35:00,46.08,46.17,45.97,46.15,220300.0,40.6239,40.7033,40.527,40.6856,220300.0
2015-02-03 11:40:00,46.14,46.23,46.09,46.22,127300.0,40.6768,40.7562,40.6327,40.7474,127300.0
2015-02-03 11:45:00,46.22,46.23,46.09,46.17,189500.0,40.7474,40.7562,40.6327,40.7033,189500.0
2015-02-03 11:50:00,46.16,46.21,45.97,45.99,124500.0,40.6945,40.7385,40.527,40.5446,124500.0
2015-02-03 11:55:00,46.0,46.09,45.84,45.86,265400.0,40.5534,40.6327,40.4123,40.43,265400.0
2015-02-03 12:00:00,45.86,45.96,45.8,45.96,322000.0,40.43,40.5181,40.3771,40.5181,322000.0
2015-02-03 12:05:00,45.97,46.19,45.97,46.05,174600.0,40.527,40.7209,40.527,40.5975,174600.0
2015-02-03 12:10:00,46.06,46.1,45.88,45.94,170000.0,40.6063,40.6416,40.4476,40.5005,170000.0
2015-02-03 12:15:00,45.94,45.99,45.85,45.9,68200.0,40.5005,40.5446,40.4212,40.4652,68200.0
2015-02-03 12:20:00,45.9,45.91,45.75,45.79,93400.0,40.4652,40.4741,40.333,40.3683,93400.0
2015-02-03 12:25:00,45.8,45.86,45.76,45.83,94900.0,40.3771,40.43,40.3418,40.4035,94900.0
2015-02-03 12:30:00,45.84,45.94,45.82,45.92,108600.0,40.4123,40.5005,40.3947,40.4829,108600.0
2015-02-03 12:35:00,45.92,45.93,45.84,45.93,92900.0,40.4829,40.4917,40.4123,40.4917,92900.0
2015-02-03 12:40:00,45.94,46.11,45.94,46.08,104600.0,40.5005,40.6504,40.5005,40.6239,104600.0
2015-02-03 12:45:00,46.08,46.14,46.0,46.05,111300.0,40.6239,40.6768,40.5534,40.5975,111300.0
2015-02-03 12:50:00,46.04,46.1,45.99,46.05,97300.0,40.5887,40.6416,40.5446,40.5975,97300.0
2015-02-03 12:55:00,46.04,46.08,45.92,46.01,149600.0,40.5887,40.6239,40.4829,40.5622,149600.0
2015-02-03 13:00:00,46.01,46.06,45.95,46.03,131300.0,40.5622,40.6063,40.5093,40.5798,131300.0
2015-02-03 13:05:00,46.03,46.08,45.97,46.04,73700.0,40.5798,40.6239,40.527,40.5887,73700.0
2015-02-03 13:10:00,46.03,46.03,45.89,45.91,136700.0,40.5798,40.5798,40.4564,40.4741,136700.0
2015-02-03 13:15:00,45.9,45.93,45.87,45.89,103800.0,40.4652,40.4917,40.4388,40.4564,103800.0
2015-02-03 13:20:00,45.9,46.05,45.89,45.98,110300.0,40.4652,40.5975,40.4564,40.5358,110300.0
2015-02-03 13:25:00,45.98,46.04,45.9,45.97,86900.0,40.5358,40.5887,40.4652,40.527,86900.0
2015-02-03 13:30:00,45.97,46.05,45.96,46.02,109200.0,40.527,40.5975,40.5181,40.571,109200.0
2015-02-03 13:35:00,46.02,46.1,45.93,45.94,56300.0,40.571,40.6416,40.4917,40.5005,56300.0
2015-02-03 13:40:00,45.94,45.98,45.89,45.93,81100.0,40.5005,40.5358,40.4564,40.4917,81100.0
2015-02-03 13:45:00,45.93,45.98,45.9,45.97,77500.0,40.4917,40.5358,40.4652,40.527,77500.0
2015-02-03 13:50:00,45.97,46.14,45.97,46.13,192900.0,40.527,40.6768,40.527,40.668,192900.0
2015-02-03 13:55:00,46.12,46.19,46.05,46.07,110100.0,40.6592,40.7209,40.5975,40.6151,110100.0
2015-02-03 14:00:00,46.07,46.19,46.03,46.04,140100.0,40.6151,40.7209,40.5798,40.5887,140100.0
2015-02-03 14:05:00,46.04,46.06,45.91,45.93,149100.0,40.5887,40.6063,40.4741,40.4917,149100.0
2015-02-03 14:10:00,45.93,45.99,45.9,45.99,134900.0,40.4917,40.5446,40.4652,40.5446,134900.0
2015-02-03 14:15:00,45.99,46.02,45.88,45.96,185800.0,40.5446,40.571,40.4476,40.5181,185800.0
2015-02-03 14:20:00,45.97,46.02,45.95,45.96,137600.0,40.527,40.571,40.5093,40.5181,137600.0
2015-02-03 14:25:00,45.95,45.96,45.86,45.89,193100.0,40.5093,40.5181,40.43,40.4564,193100.0
2015-02-03 14:30:00,45.9,45.98,45.81,45.96,152400.0,40.4652,40.5358,40.3859,40.5181,152400.0
2015-02-03 14:35:00,45.95,46.01,45.91,45.95,145200.0,40.5093,40.5622,40.4741,40.5093,145200.0
2015-02-03 14:40:00,45.95,45.95,45.83,45.9,124000.0,40.5093,40.5093,40.4035,40.4652,124000.0
2015-02-03 14:45:00,45.9,45.96,45.87,45.95,89600.0,40.4652,40.5181,40.4388,40.5093,89600.0
2015-02-03 14:50:00,45.95,45.98,45.91,45.93,73700.0,40.5093,40.5358,40.4741,40.4917,73700.0
2015-02-03 14:55:00,45.93,45.97,45.89,45.96,91500.0,40.4917,40.527,40.4564,40.5181,91500.0
2015-02-03 15:00:00,45.96,45.98,45.92,45.94,118200.0,40.5181,40.5358,40.4829,40.5005,118200.0
2015-02-03 15:05:00,45.94,46.05,45.94,46.03,254000.0,40.5005,40.5975,40.5005,40.5798,254000.0
2015-02-03 15:10:00,46.04,46.04,45.91,45.95,149900.0,40.5887,40.5887,40.4741,40.5093,149900.0
2015-02-03 15:15:00,45.96,45.98,45.82,45.82,122500.0,40.5181,40.5358,40.3947,40.3947,122500.0
2015-02-03 15:20:00,45.82,45.9,45.82,45.9,117000.0,40.3947,40.4652,40.3947,40.4652,117000.0
2015-02-03 15:25:00,45.9,45.93,45.82,45.85,135100.0,40.4652,40.4917,40.3947,40.4212,135100.0
2015-02-03 15:30:00,45.86,45.96,45.83,45.84,147200.0,40.43,40.5181,40.4035,40.4123,147200.0
2015-02-03 15:35:00,45.84,46.02,45.83,45.96,167200.0,40.4123,40.571,40.4035,40.5181,167200.0
2015-02-03 15:40:00,45.97,46.04,45.94,45.99,128500.0,40.527,40.5887,40.5005,40.5446,128500.0
2015-02-03 15:45:00,45.99,46.03,45.91,45.93,171000.0,40.5446,40.5798,40.4741,40.4917,171000.0
2015-02-03 15:50:00,45.93,46.03,45.93,46.02,252800.0,40.4917,40.5798,40.4917,40.571,252800.0
2015-02-03 15:55:00,46.02,46.06,46.0,46.01,429400.0,40.571,40.6063,40.5534,40.5622,429400.0
2015-02-04 09:30:00,46.55,47.12,46.55,46.86,441900.0,41.0383,41.5408,41.0383,41.3116,441900.0
2015-02-04 09:35:00,46.84,46.98,46.7,46.74,256800.0,41.2939,41.4174,41.1705,41.2058,256800.0
2015-02-04 09:40:00,46.75,46.76,46.5,46.56,163100.0,41.2146,41.2234,40.9942,41.0471,163100.0
2015-02-04 09:45:00,46.54,46.85,46.43,46.83,303100.0,41.0295,41.3028,40.9325,41.2851,303100.0
2015-02-04 09:50:00,46.86,46.95,46.61,46.92,131200.0,41.3116,41.3909,41.0912,41.3645,131200.0
2015-02-04 09:55:00,46.9,47.0,46.82,46.96,179600.0,41.3468,41.435,41.2763,41.3997,179600.0
2015-02-04 10:00:00,46.96,47.0,46.84,46.84,195200.0,41.3997,41.435,41.2939,41.2939,195200.0
2015-02-04 10:05:00,46.85,46.89,46.79,46.87,293500.0,41.3028,41.338,41.2499,41.3204,293500.0
2015-02-04 10:10:00,46.88,46.89,46.68,46.7,184200.0,41.3292,41.338,41.1529,41.1705,184200.0
2015-02-04 10:15:00,46.69,46.75,46.56,46.71,163000.0,41.1617,41.2146,41.0471,41.1793,163000.0
2015-02-04 10:20:00,46.72,46.78,46.6,46.78,85500.0,41.1882,41.241,41.0824,41.241,85500.0
2015-02-04 10:25:00,46.78,47.06,46.78,47.0,254800.0,41.241,41.4879,41.241,41.435,254800.0
2015-02-04 10:30:00,47.0,47.31,46.98,47.19,271400.0,41.435,41.7083,41.4174,41.6025,271400.0
2015-02-04 10:35:00,47.2,47.21,47.08,47.13,167800.0,41.6113,41.6201,41.5055,41.5496,167800.0
2015-02-04 10:40:00,47.12,47.14,47.03,47.04,157000.0,41.5408,41.5584,41.4614,41.4703,157000.0
2015-02-04 10:45:00,47.04,47.04,46.74,47.01,259200.0,41.4703,41.4703,41.2058,41.4438,259200.0
2015-02-04 10:50:00,47.02,47.07,46.95,47.07,98700.0,41.4526,41.4967,41.3909,41.4967,98700.0
2015-02-04 10:55:00,47.07,47.09,47.01,47.02,93200.0,41.4967,41.5143,41.4438,41.4526,93200.0
2015-02-04 11:00:00,47.01,47.09,46.99,47.0,120100.0,41.4438,41.5143,41.4262,41.435,120100.0
2015-02-04 11:05:00,47.01,47.09,46.97,46.97,152200.0,41.4438,41.5143,41.4085,41.4085,152200.0
2015-02-04 11:10:00,46.98,47.05,46.94,46.96,128700.0,41.4174,41.4791,41.3821,41.3997,128700.0
2015-02-04 11:15:00,46.96,46.96,46.84,46.94,130100.0,41.3997,41.3997,41.2939,41.3821,130100.0
2015-02-04 11:20:00,46.93,47.02,46.88,47.02,70900.0,41.3733,41.4526,41.3292,41.4526,70900.0
2015-02-04 11:25:00,47.03,47.03,46.92,47.01,77900.0,41.4614,41.4614,41.3645,41.4438,77900.0
2015-02-04 11:30:00,47.0,47.09,46.97,47.09,110500.0,41.435,41.5143,41.4085,41.5143,110500.0
2015-02-04 11:35:00,47.09,47.16,47.01,47.03,182900.0,41.5143,41.5761,41.4438,41.4614,182900.0
2015-02-04 11:40:00,47.02,47.04,46.98,47.01,80900.0,41.4526,41.4703,41.4174,41.4438,80900.0
2015-02-04 11:45:00,47.03,47.11,47.02,47.09,93700.0,41.4614,41.532,41.4526,41.5143,93700.0
2015-02-04 11:50:00,47.09,47.11,46.98,47.03,76700.0,41.5143,41.532,41.4174,41.4614,76700.0
2015-02-04 11:55:00,47.03,47.09,46.99,47.07,83500.0,41.4614,41.5143,41.4262,41.4967,83500.0
2015-02-04 12:00:00,47.09,47.17,47.06,47.16,97500.0,41.5143,41.5849,41.4879,41.5761,97500.0
2015-02-04 12:05:00,47.17,47.4,47.17,47.39,154600.0,41.5849,41.7876,41.5849,41.7788,154600.0
2015-02-04 12:10:00,47.39,47.41,47.31,47.37,106900.0,41.7788,41.7965,41.7083,41.7612,106900.0
2015-02-04 12:15:00,47.37,47.45,47.31,47.35,81100.0,41.7612,41.8317,41.7083,41.7436,81100.0
2015-02-04 12:20:00,47.35,47.36,47.27,47.29,81900.0,41.7436,41.7524,41.673,41.6907,81900.0
2015-02-04 12:25:00,47.28,47.3,47.21,47.24,81300.0,41.6818,41.6995,41.6201,41.6466,81300.0
2015-02-04 12:30:00,47.23,47.3,47.21,47.29,67000.0,41.6378,41.6995,41.6201,41.6907,67000.0
2015-02-04 12:35:00,47.29,47.35,47.24,47.29,70100.0,41.6907,41.7436,41.6466,41.6907,70100.0
2015-02-04 12:40:00,47.29,47.34,47.22,47.24,77500.0,41.6907,41.7347,41.6289,41.6466,77500.0
2015-02-04 12:45:00,47.24,47.27,47.13,47.16,67200.0,41.6466,41.673,41.5496,41.5761,67200.0
2015-02-04 12:50:00,47.15,47.25,47.15,47.22,134100.0,41.5672,41.6554,41.5672,41.6289,134100.0
2015-02-04 12:55:00,47.21,47.27,47.14,47.14,113200.0,41.6201,41.673,41.5584,41.5584,113200.0
2015-02-04 13:00:00,47.15,47.2,47.1,47.13,66800.0,41.5672,41.6113,41.5232,41.5496,66800.0
2015-02-04 13:05:00,47.13,47.2,47.11,47.18,80200.0,41.5496,41.6113,41.532,41.5937,80200.0
2015-02-04 13:10:00,47.17,47.22,47.17,47.22,43300.0,41.5849,41.6289,41.5849,41.6289,43300.0
2015-02-04 13:15:00,47.22,47.32,47.21,47.29,69600.0,41.6289,41.7171,41.6201,41.6907,69600.0
2015-02-04 13:20:00,47.28,47.32,47.25,47.29,37000.0,41.6818,41.7171,41.6554,41.6907,37000.0
2015-02-04 13:25:00,47.3,47.34,47.23,47.34,98300.0,41.6995,41.7347,41.6378,41.7347,98300.0
2015-02-04 13:30:00,47.33,47.37,47.32,47.37,86800.0,41.7259,41.7612,41.7171,41.7612,86800.0
2015-02-04 13:35:00,47.37,47.37,47.28,47.29,73300.0,41.7612,41.7612,41.6818,41.6907,73300.0
2015-02-04 13:40:00,47.3,47.31,47.26,47.28,71800.0,41.6995,41.7083,41.6642,41.6818,71800.0
2015-02-04 13:45:00,47.28,47.29,47.22,47.22,104000.0,41.6818,41.6907,41.6289,41.6289,104000.0
2015-02-04 13:50:00,47.22,47.32,47.21,47.28,68700.0,41.6289,41.7171,41.6201,41.6818,68700.0
2015-02-04 13:55:00,47.28,47.28,47.21,47.25,69000.0,41.6818,41.6818,41.6201,41.6554,69000.0
2015-02-04 14:00:00,47.25,47.32,47.24,47.28,89800.0,41.6554,41.7171,41.6466,41.6818,89800.0
2015-02-04 14:05:00,47.27,47.27,47.19,47.2,125300.0,41.673,41.673,41.6025,41.6113,125300.0
2015-02-04 14:10:00,47.21,47.26,47.12,47.12,79400.0,41.6201,41.6642,41.5408,41.5408,79400.0
2015-02-04 14:15:00,47.12,47.24,47.11,47.2,59700.0,41.5408,41.6466,41.532,41.6113,59700.0
2015-02-04 14:20:00,47.2,47.24,47.13,47.15,54200.0,41.6113,41.6466,41.5496,41.5672,54200.0
2015-02-04 14:25:00,47.15,47.23,47.14,47.23,65400.0,41.5672,41.6378,41.5584,41.6378,65400.0
2015-02-04 14:30:00,47.23,47.26,47.15,47.16,70800.0,41.6378,41.6642,41.5672,41.5761,70800.0
2015-02-04 14:35:00,47.16,47.18,47.11,47.14,74100.0,41.5761,41.5937,41.532,41.5584,74100.0
2015-02-04 14:40:00,47.15,47.18,47.12,47.15,52000.0,41.5672,41.5937,41.5408,41.5672,52000.0
2015-02-04 14:45:00,47.14,47.23,47.12,47.2,110100.0,41.5584,41.6378,41.5408,41.6113,110100.0
2015-02-04 14:50:00,47.19,47.22,47.13,47.22,112100.0,41.6025,41.6289,41.5496,41.6289,112100.0
2015-02-04 14:55:00,47.21,47.24,47.16,47.17,67600.0,41.6201,41.6466,41.5761,41.5849,67600.0
2015-02-04 15:00:00,47.16,47.21,47.12,47.16,107800.0,41.5761,41.6201,41.5408,41.5761,107800.0
2015-02-04 15:05:00,47.16,47.21,47.15,47.2,74900.0,41.5761,41.6201,41.5672,41.6113,74900.0
2015-02-04 15:10:00,47.2,47.26,47.16,47.26,118900.0,41.6113,41.6642,41.5761,41.6642,118900.0
2015-02-04 15:15:00,47.25,47.31,47.22,47.22,193500.0,41.6554,41.7083,41.6289,41.6289,193500.0
2015-02-04 15:20:00,47.22,47.29,47.19,47.27,139400.0,41.6289,41.6907,41.6025,41.673,139400.0
2015-02-04 15:25:00,47.28,47.31,47.23,47.3,120700.0,41.6818,41.7083,41.6378,41.6995,120700.0
2015-02-04 15:30:00,47.3,47.31,47.24,47.3,184300.0,41.6995,41.7083,41.6466,41.6995,184300.0
2015-02-04 15:35:00,47.31,47.34,47.28,47.32,335200.0,41.7083,41.7347,41.6818,41.7171,335200.0
2015-02-04 15:40:00,47.32,47.34,47.0,47.0,367100.0,41.7171,41.7347,41.435,41.435,367100.0
2015-02-04 15:45:00,47.0,47.02,46.77,46.92,364300.0,41.435,41.4526,41.2322,41.3645,364300.0
2015-02-04 15:50:00,46.92,46.93,46.81,46.91,270400.0,41.3645,41.3733,41.2675,41.3557,270400.0
2015-02-04 15:55:00,46.9,46.97,46.87,46.97,327900.0,41.3468,41.4085,41.3204,41.4085,327900.0
2015-02-05 09:30:00,46.93,46.98,46.52,46.62,264500.0,41.3733,41.4174,41.0118,41.1,264500.0
2015-02-05 09:35:00,46.61,46.72,46.36,46.67,334900.0,41.0912,41.1882,40.8708,41.1441,334900.0
2015-02-05 09:40:00,46.7,46.75,46.44,46.57,216700.0,41.1705,41.2146,40.9413,41.0559,216700.0
2015-02-05 09:45:00,46.6,46.66,46.38,46.52,189400.0,41.0824,41.1353,40.8884,41.0118,189400.0
2015-02-05 09:50:00,46.5,46.62,46.4,46.59,152400.0,40.9942,41.1,40.906,41.0735,152400.0
2015-02-05 09:55:00,46.6,46.62,46.46,46.52,198000.0,41.0824,41.1,40.9589,41.0118,198000.0
2015-02-05 10:00:00,46.51,46.53,46.26,46.42,268500.0,41.003,41.0206,40.7826,40.9237,268500.0
2015-02-05 10:05:00,46.43,46.52,46.31,46.39,195300.0,40.9325,41.0118,40.8267,40.8972,195300.0
2015-02-05 10:10:00,46.4,46.49,46.33,46.38,100800.0,40.906,40.9854,40.8443,40.8884,100800.0
2015-02-05 10:15:00,46.38,46.47,46.27,46.29,158100.0,40.8884,40.9678,40.7914,40.8091,158100.0
2015-02-05 10:20:00,46.28,46.31,46.2,46.27,89700.0,40.8002,40.8267,40.7297,40.7914,89700.0
2015-02-05 10:25:00,46.27,46.4,46.26,46.34,63300.0,40.7914,40.906,40.7826,40.8531,63300.0
2015-02-05 10:30:00,46.34,46.42,46.21,46.26,177700.0,40.8531,40.9237,40.7385,40.7826,177700.0
2015-02-05 10:35:00,46.26,46.35,46.23,46.25,123300.0,40.7826,40.862,40.7562,40.7738,123300.0
2015-02-05 10:40:00,46.26,46.28,46.05,46.05,134900.0,40.7826,40.8002,40.5975,40.5975,134900.0
2015-02-05 10:45:00,46.05,46.07,46.0,46.01,260200.0,40.5975,40.6151,40.5534,40.5622,260200.0
2015-02-05 10:50:00,46.01,46.14,45.94,46.09,225800.0,40.5622,40.6768,40.5005,40.6327,225800.0
2015-02-05 10:55:00,46.09,46.2,46.07,46.11,153700.0,40.6327,40.7297,40.6151,40.6504,153700.0
2015-02-05 11:00:00,46.11,46.12,45.97,45.97,95800.0,40.6504,40.6592,40.527,40.527,95800.0
2015-02-05 11:05:00,45.97,45.99,45.92,45.92,118600.0,40.527,40.5446,40.4829,40.4829,118600.0
2015-02-05 11:10:00,45.92,45.92,45.76,45.87,195700.0,40.4829,40.4829,40.3418,40.4388,195700.0
2015-02-05 11:15:00,45.88,45.93,45.8,45.81,134400.0,40.4476,40.4917,40.3771,40.3859,134400.0
2015-02-05 11:20:00,45.82,45.87,45.75,45.87,147500.0,40.3947,40.4388,40.333,40.4388,147500.0
2015-02-05 11:25:00,45.87,45.88,45.76,45.85,178000.0,40.4388,40.4476,40.3418,40.4212,178000.0
2015-02-05 11:30:00,45.85,45.88,45.76,45.78,159700.0,40.4212,40.4476,40.3418,40.3595,159700.0
2015-02-05 11:35:00,45.79,45.8,45.71,45.74,113700.0,40.3683,40.3771,40.2977,40.3242,113700.0
2015-02-05 11:40:00,45.75,45.75,45.58,45.63,129300.0,40.333,40.333,40.1831,40.2272,129300.0
2015-02-05 11:45:00,45.63,45.74,45.62,45.7,95000.0,40.2272,40.3242,40.2184,40.2889,95000.0
2015-02-05 11:50:00,45.71,45.73,45.55,45.55,146800.0,40.2977,40.3154,40.1567,40.1567,146800.0
2015-02-05 11:55:00,45.54,45.56,45.41,45.56,190200.0,40.1479,40.1655,40.0333,40.1655,190200.0
2015-02-05 12:00:00,45.56,45.56,45.44,45.5,101100.0,40.1655,40.1655,40.0597,40.1126,101100.0
2015-02-05 12:05:00,45.5,45.5,45.32,45.35,187900.0,40.1126,40.1126,39.9539,39.9804,187900.0
2015-02-05 12:10:00,45.34,45.49,45.27,45.44,158800.0,39.9715,40.1038,39.9098,40.0597,158800.0
2015-02-05 12:15:00,45.44,45.62,45.41,45.61,194500.0,40.0597,40.2184,40.0333,40.2096,194500.0
2015-02-05 12:20:00,45.62,45.62,45.52,45.6,135400.0,40.2184,40.2184,40.1302,40.2008,135400.0
2015-02-05 12:25:00,45.59,45.66,45.54,45.63,108600.0,40.1919,40.2537,40.1479,40.2272,108600.0
2015-02-05 12:30:00,45.63,45.67,45.53,45.64,103000.0,40.2272,40.2625,40.1391,40.236,103000.0
2015-02-05 12:35:00,45.65,45.78,45.59,45.76,76900.0,40.2448,40.3595,40.1919,40.3418,76900.0
2015-02-05 12:40:00,45.76,45.79,45.7,45.78,81500.0,40.3418,40.3683,40.2889,40.3595,81500.0
2015-02-05 12:45:00,45.79,45.83,45.71,45.76,77900.0,40.3683,40.4035,40.2977,40.3418,77900.0
2015-02-05 12:50:00,45.75,45.79,45.72,45.73,53700.0,40.333,40.3683,40.3066,40.3154,53700.0
2015-02-05 12:55:00,45.72,45.81,45.7,45.81,79400.0,40.3066,40.3859,40.2889,40.3859,79400.0
2015-02-05 13:00:00,45.8,45.91,45.79,45.9,90100.0,40.3771,40.4741,40.3683,40.4652,90100.0
2015-02-05 13:05:00,45.9,45.91,45.86,45.91,56100.0,40.4652,40.4741,40.43,40.4741,56100.0
2015-02-05 13:10:00,45.91,45.92,45.86,45.89,41000.0,40.4741,40.4829,40.43,40.4564,41000.0
2015-02-05 13:15:00,45.9,46.0,45.9,45.96,47700.0,40.4652,40.5534,40.4652,40.5181,47700.0
2015-02-05 13:20:00,45.95,46.05,45.95,45.99,56600.0,40.5093,40.5975,40.5093,40.5446,56600.0
2015-02-05 13:25:00,45.99,46.0,45.94,45.95,53000.0,40.5446,40.5534,40.5005,40.5093,53000.0
2015-02-05 13:30:00,45.95,46.02,45.94,46.02,35900.0,40.5093,40.571,40.5005,40.571,35900.0
2015-02-05 13:35:00,46.02,46.16,46.01,46.16,97100.0,40.571,40.6945,40.5622,40.6945,97100.0
2015-02-05 13:40:00,46.16,46.22,46.14,46.14,119000.0,40.6945,40.7474,40.6768,40.6768,119000.0
2015-02-05 13:45:00,46.14,46.15,46.07,46.07,96500.0,40.6768,40.6856,40.6151,40.6151,96500.0
2015-02-05 13:50:00,46.07,46.13,46.05,46.13,100600.0,40.6151,40.668,40.5975,40.668,100600.0
2015-02-05 13:55:00,46.13,46.23,46.12,46.23,192100.0,40.668,40.7562,40.6592,40.7562,192100.0
2015-02-05 14:00:00,46.23,46.31,46.18,46.18,107000.0,40.7562,40.8267,40.7121,40.7121,107000.0
2015-02-05 14:05:00,46.18,46.21,46.09,46.1,126900.0,40.7121,40.7385,40.6327,40.6416,126900.0
2015-02-05 14:10:00,46.11,46.14,46.06,46.1,93100.0,40.6504,40.6768,40.6063,40.6416,93100.0
2015-02-05 14:15:00,46.11,46.2,46.08,46.16,75600.0,40.6504,40.7297,40.6239,40.6945,75600.0
2015-02-05 14:20:00,46.16,46.16,46.07,46.12,40600.0,40.6945,40.6945,40.6151,40.6592,40600.0
2015-02-05 14:25:00,46.11,46.17,46.07,46.09,66600.0,40.6504,40.7033,40.6151,40.6327,66600.0
2015-02-05 14:30:00,46.09,46.11,46.05,46.09,63000.0,40.6327,40.6504,40.5975,40.6327,63000.0
2015-02-05 14:35:00,46.09,46.24,46.08,46.24,83500.0,40.6327,40.765,40.6239,40.765,83500.0
2015-02-05 14:40:00,46.24,46.25,46.14,46.16,51800.0,40.765,40.7738,40.6768,40.6945,51800.0
2015-02-05 14:45:00,46.16,46.18,46.07,46.08,70900.0,40.6945,40.7121,40.6151,40.6239,70900.0
2015-02-05 14:50:00,46.09,46.09,46.02,46.03,93600.0,40.6327,40.6327,40.571,40.5798,93600.0
2015-02-05 14:55:00,46.04,46.05,45.97,45.98,98000.0,40.5887,40.5975,40.527,40.5358,98000.0
2015-02-05 15:00:00,45.98,46.03,45.95,45.97,114400.0,40.5358,40.5798,40.5093,40.527,114400.0
2015-02-05 15:05:00,45.97,46.04,45.96,46.0,76800.0,40.527,40.5887,40.5181,40.5534,76800.0
2015-02-05 15:10:00,46.0,46.01,45.95,45.96,61400.0,40.5534,40.5622,40.5093,40.5181,61400.0
2015-02-05 15:15:00,45.96,45.98,45.95,45.98,78300.0,40.5181,40.5358,40.5093,40.5358,78300.0
2015-02-05 15:20:00,45.98,46.04,45.95,46.01,127200.0,40.5358,40.5887,40.5093,40.5622,127200.0
2015-02-05 15:25:00,46.01,46.06,46.0,46.04,81300.0,40.5622,40.6063,40.5534,40.5887,81300.0
2015-02-05 15:30:00,46.04,46.05,45.98,46.04,101700.0,40.5887,40.5975,40.5358,40.5887,101700.0
2015-02-05 15:35:00,46.04,46.05,46.0,46.04,101800.0,40.5887,40.5975,40.5534,40.5887,101800.0
2015-02-05 15:40:00,46.04,46.09,46.0,46.09,176600.0,40.5887,40.6327,40.5534,40.6327,176600.0
2015-02-05 15:45:00,46.09,46.11,46.02,46.07,211000.0,40.6327,40.6504,40.571,40.6151,211000.0
2015-02-05 15:50:00,46.07,46.1,46.05,46.1,247900.0,40.6151,40.6416,40.5975,40.6416,247900.0
2015-02-05 15:55:00,46.11,46.15,46.11,46.14,342300.0,40.6504,40.6856,40.6504,40.6768,342300.0
2015-02-06 09:30:00,45.97,46.04,45.38,45.55,303100.0,40.527,40.5887,40.0068,40.1567,303100.0
2015-02-06 09:35:00,45.56,45.69,45.4,45.66,144500.0,40.1655,40.2801,40.0244,40.2537,144500.0
2015-02-06 09:40:00,45.67,45.74,45.5,45.64,112800.0,40.2625,40.3242,40.1126,40.236,112800.0
2015-02-06 09:45:00,45.65,45.81,45.51,45.52,147000.0,40.2448,40.3859,40.1214,40.1302,147000.0
2015-02-06 09:50:00,45.52,45.69,45.47,45.5,199500.0,40.1302,40.2801,40.0862,40.1126,199500.0
2015-02-06 09:55:00,45.5,45.52,45.37,45.52,199500.0,40.1126,40.1302,39.998,40.1302,199500.0
2015-02-06 10:00:00,45.52,45.63,45.49,45.57,255500.0,40.1302,40.2272,40.1038,40.1743,255500.0
2015-02-06 10:05:00,45.58,45.6,45.46,45.51,179500.0,40.1831,40.2008,40.0773,40.1214,179500.0
2015-02-06 10:10:00,45.51,45.54,45.43,45.43,187100.0,40.1214,40.1479,40.0509,40.0509,187100.0
2015-02-06 10:15:00,45.43,45.5,45.37,45.37,210200.0,40.0509,40.1126,39.998,39.998,210200.0
2015-02-06 10:20:00,45.37,45.44,45.34,45.42,212600.0,39.998,40.0597,39.9715,40.0421,212600.0
2015-02-06 10:25:00,45.41,45.56,45.41,45.55,136200.0,40.0333,40.1655,40.0333,40.1567,136200.0
2015-02-06 10:30:00,45.55,45.65,45.51,45.6,165100.0,40.1567,40.2448,40.1214,40.2008,165100.0
2015-02-06 10:35:00,45.6,45.65,45.57,45.61,98900.0,40.2008,40.2448,40.1743,40.2096,98900.0
2015-02-06 10:40:00,45.6,45.7,45.59,45.7,99500.0,40.2008,40.2889,40.1919,40.2889,99500.0
2015-02-06 10:45:00,45.7,45.92,45.67,45.92,192200.0,40.2889,40.4829,40.2625,40.4829,192200.0
2015-02-06 10:50:00,45.92,46.09,45.91,46.06,281600.0,40.4829,40.6327,40.4741,40.6063,281600.0
2015-02-06 10:55:00,46.07,46.17,46.05,46.15,149900.0,40.6151,40.7033,40.5975,40.6856,149900.0
2015-02-06 11:00:00,46.16,46.38,46.15,46.38,282100.0,40.6945,40.8884,40.6856,40.8884,282100.0
2015-02-06 11:05:00,46.38,46.68,46.35,46.44,407600.0,40.8884,41.1529,40.862,40.9413,407600.0
2015-02-06 11:10:00,46.43,46.49,46.31,46.34,130600.0,40.9325,40.9854,40.8267,40.8531,130600.0
2015-02-06 11:15:00,46.34,46.4,46.31,46.37,64500.0,40.8531,40.906,40.8267,40.8796,64500.0
2015-02-06 11:20:00,46.36,46.44,46.3,46.41,78600.0,40.8708,40.9413,40.8179,40.9149,78600.0
2015-02-06 11:25:00,46.42,46.47,46.35,46.45,79000.0,40.9237,40.9678,40.862,40.9501,79000.0
2015-02-06 11:30:00,46.46,46.54,46.43,46.5,89400.0,40.9589,41.0295,40.9325,40.9942,89400.0
2015-02-06 11:35:00,46.5,46.51,46.41,46.44,62300.0,40.9942,41.003,40.9149,40.9413,62300.0
2015-02-06 11:40:00,46.45,46.52,46.39,46.48,61600.0,40.9501,41.0118,40.8972,40.9766,61600.0
2015-02-06 11:45:00,46.5,46.64,46.47,46.63,109800.0,40.9942,41.1176,40.9678,41.1088,109800.0
2015-02-06 11:50:00,46.63,46.64,46.56,46.56,92400.0,41.1088,41.1176,41.0471,41.0471,92400.0
2015-02-06 11:55:00,46.57,46.57,46.35,46.37,90000.0,41.0559,41.0559,40.862,40.8796,90000.0
2015-02-06 12:00:00,46.37,46.41,46.33,46.36,87100.0,40.8796,40.9149,40.8443,40.8708,87100.0
2015-02-06 12:05:00,46.36,46.4,46.28,46.32,99900.0,40.8708,40.906,40.8002,40.8355,99900.0
2015-02-06 12:10:00,46.33,46.42,46.29,46.3,65400.0,40.8443,40.9237,40.8091,40.8179,65400.0
2015-02-06 12:15:00,46.3,46.37,46.26,46.35,64800.0,40.8179,40.8796,40.7826,40.862,64800.0
2015-02-06 12:20:00,46.35,46.36,46.18,46.2,48700.0,40.862,40.8708,40.7121,40.7297,48700.0
2015-02-06 12:25:00,46.2,46.2,46.06,46.07,70900.0,40.7297,40.7297,40.6063,40.6151,70900.0
2015-02-06 12:30:00,46.07,46.09,46.03,46.04,73100.0,40.6151,40.6327,40.5798,40.5887,73100.0
2015-02-06 12:35:00,46.05,46.09,45.89,45.91,142700.0,40.5975,40.6327,40.4564,40.4741,142700.0
2015-02-06 12:40:00,45.9,45.91,45.82,45.83,127000.0,40.4652,40.4741,40.3947,40.4035,127000.0
2015-02-06 12:45:00,45.82,45.87,45.78,45.84,124900.0,40.3947,40.4388,40.3595,40.4123,124900.0
2015-02-06 12:50:00,45.84,46.0,45.82,45.98,82300.0,40.4123,40.5534,40.3947,40.5358,82300.0
2015-02-06 12:55:00,45.98,46.08,45.98,46.05,54700.0,40.5358,40.6239,40.5358,40.5975,54700.0
2015-02-06 13:00:00,46.05,46.07,45.96,45.98,61900.0,40.5975,40.6151,40.5181,40.5358,61900.0
2015-02-06 13:05:00,45.97,45.98,45.85,45.94,53800.0,40.527,40.5358,40.4212,40.5005,53800.0
2015-02-06 13:10:00,45.95,45.98,45.8,45.81,70600.0,40.5093,40.5358,40.3771,40.3859,70600.0
2015-02-06 13:15:00,45.82,45.85,45.72,45.75,74100.0,40.3947,40.4212,40.3066,40.333,74100.0
2015-02-06 13:20:00,45.76,45.78,45.61,45.62,74600.0,40.3418,40.3595,40.2096,40.2184,74600.0
2015-02-06 13:25:00,45.63,45.65,45.5,45.64,107800.0,40.2272,40.2448,40.1126,40.236,107800.0
2015-02-06 13:30:00,45.64,45.64,45.52,45.59,112700.0,40.236,40.236,40.1302,40.1919,112700.0
2015-02-06 13:35:00,45.58,45.62,45.49,45.62,106500.0,40.1831,40.2184,40.1038,40.2184,106500.0
2015-02-06 13:40:00,45.63,45.65,45.58,45.59,57000.0,40.2272,40.2448,40.1831,40.1919,57000.0
2015-02-06 13:45:00,45.6,45.67,45.55,45.67,63500.0,40.2008,40.2625,40.1567,40.2625,63500.0
2015-02-06 13:50:00,45.69,45.78,45.67,45.76,56000.0,40.2801,40.3595,40.2625,40.3418,56000.0
2015-02-06 13:55:00,45.76,45.8,45.74,45.78,41500.0,40.3418,40.3771,40.3242,40.3595,41500.0
2015-02-06 14:00:00,45.79,45.81,45.65,45.8,130500.0,40.3683,40.3859,40.2448,40.3771,130500.0
2015-02-06 14:05:00,45.8,45.81,45.69,45.75,92800.0,40.3771,40.3859,40.2801,40.333,92800.0
2015-02-06 14:10:00,45.74,45.87,45.72,45.84,66800.0,40.3242,40.4388,40.3066,40.4123,66800.0
2015-02-06 14:15:00,45.84,45.88,45.82,45.85,47500.0,40.4123,40.4476,40.3947,40.4212,47500.0
2015-02-06 14:20:00,45.85,45.85,45.8,45.83,43200.0,40.4212,40.4212,40.3771,40.4035,43200.0
2015-02-06 14:25:00,45.83,45.85,45.76,45.8,61200.0,40.4035,40.4212,40.3418,40.3771,61200.0
2015-02-06 14:30:00,45.8,45.81,45.73,45.8,58000.0,40.3771,40.3859,40.3154,40.3771,58000.0
2015-02-06 14:35:00,45.8,45.85,45.79,45.83,51900.0,40.3771,40.4212,40.3683,40.4035,51900.0
2015-02-06 14:40:00,45.84,45.87,45.76,45.76,66000.0,40.4123,40.4388,40.3418,40.3418,66000.0
2015-02-06 14:45:00,45.77,45.8,45.71,45.77,81700.0,40.3506,40.3771,40.2977,40.3506,81700.0
2015-02-06 14:50:00,45.76,45.79,45.7,45.72,64000.0,40.3418,40.3683,40.2889,40.3066,64000.0
2015-02-06 14:55:00,45.71,45.76,45.63,45.64,59400.0,40.2977,40.3418,40.2272,40.236,59400.0
2015-02-06 15:00:00,45.65,45.66,45.51,45.58,123100.0,40.2448,40.2537,40.1214,40.1831,123100.0
2015-02-06 15:05:00,45.58,45.7,45.57,45.66,71500.0,40.1831,40.2889,40.1743,40.2537,71500.0
2015-02-06 15:10:00,45.64,45.68,45.58,45.62,68200.0,40.236,40.2713,40.1831,40.2184,68200.0
2015-02-06 15:15:00,45.63,45.69,45.59,45.59,90800.0,40.2272,40.2801,40.1919,40.1919,90800.0
2015-02-06 15:20:00,45.58,45.67,45.53,45.64,102900.0,40.1831,40.2625,40.1391,40.236,102900.0
2015-02-06 15:25:00,45.64,45.65,45.47,45.5,101700.0,40.236,40.2448,40.0862,40.1126,101700.0
2015-02-06 15:30:00,45.5,45.54,45.48,45.49,211700.0,40.1126,40.1479,40.095,40.1038,211700.0
2015-02-06 15:35:00,45.5,45.5,45.44,45.47,163400.0,40.1126,40.1126,40.0597,40.0862,163400.0
2015-02-06 15:40:00,45.47,45.48,45.35,45.35,185300.0,40.0862,40.095,39.9804,39.9804,185300.0
2015-02-06 15:45:00,45.35,45.39,45.29,45.37,311400.0,39.9804,40.0156,39.9275,39.998,311400.0
2015-02-06 15:50:00,45.37,45.44,45.34,45.42,193500.0,39.998,40.0597,39.9715,40.0421,193500.0
2015-02-06 15:55:00,45.44,45.51,45.34,45.5,371800.0,40.0597,40.1214,39.9715,40.1126,371800.0
2015-02-09 09:30:00,44.5,44.88,44.21,44.33,873400.0,39.231,39.566,38.9753,39.0811,873400.0
2015-02-09 09:35:00,44.33,44.73,44.3,44.58,304500.0,39.0811,39.4338,39.0547,39.3015,304500.0
2015-02-09 09:40:00,44.58,44.58,43.85,43.91,591100.0,39.3015,39.3015,38.658,38.7109,591100.0
2015-02-09 09:45:00,43.93,44.05,43.81,43.99,316500.0,38.7285,38.8343,38.6227,38.7814,316500.0
2015-02-09 09:50:00,43.99,44.04,43.87,43.95,405800.0,38.7814,38.8255,38.6756,38.7461,405800.0
2015-02-09 09:55:00,43.96,44.0,43.71,43.8,276500.0,38.7549,38.7902,38.5345,38.6139,276500.0
2015-02-09 10:00:00,43.8,43.94,43.75,43.86,316000.0,38.6139,38.7373,38.5698,38.6668,316000.0
2015-02-09 10:05:00,43.87,44.05,43.86,44.02,462000.0,38.6756,38.8343,38.6668,38.8078,462000.0
2015-02-09 10:10:00,44.02,44.07,43.93,43.99,337300.0,38.8078,38.8519,38.7285,38.7814,337300.0
2015-02-09 10:15:00,43.98,44.23,43.98,44.22,214600.0,38.7726,38.993,38.7726,38.9842,214600.0
2015-02-09 10:20:00,44.22,44.27,44.18,44.23,241800.0,38.9842,39.0282,38.9489,38.993,241800.0
2015-02-09 10:25:00,44.23,44.25,44.18,44.2,287700.0,38.993,39.0106,38.9489,38.9665,287700.0
2015-02-09 10:30:00,44.2,44.21,44.07,44.17,239600.0,38.9665,38.9753,38.8519,38.9401,239600.0
2015-02-09 10:35:00,44.17,44.2,44.09,44.12,231200.0,38.9401,38.9665,38.8696,38.896,231200.0
2015-02-09 10:40:00,44.13,44.14,44.02,44.04,224000.0,38.9048,38.9136,38.8078,38.8255,224000.0
2015-02-09 10:45:00,44.04,44.04,43.91,43.99,172600.0,38.8255,38.8255,38.7109,38.7814,172600.0
2015-02-09 10:50:00,43.99,44.14,43.91,44.13,217100.0,38.7814,38.9136,38.7109,38.9048,217100.0
2015-02-09 10:55:00,44.14,44.15,44.04,44.11,241100.0,38.9136,38.9224,38.8255,38.8872,241100.0
2015-02-09 11:00:00,44.11,44.12,43.96,44.01,166500.0,38.8872,38.896,38.7549,38.799,166500.0
2015-02-09 11:05:00,44.0,44.05,43.98,44.05,123800.0,38.7902,38.8343,38.7726,38.8343,123800.0
2015-02-09 11:10:00,44.05,44.1,43.9,43.93,104300.0,38.8343,38.8784,38.7021,38.7285,104300.0
2015-02-09 11:15:00,43.93,44.04,43.91,44.04,77200.0,38.7285,38.8255,38.7109,38.8255,77200.0
2015-02-09 11:20:00,44.03,44.18,44.03,44.15,117900.0,38.8167,38.9489,38.8167,38.9224,117900.0
2015-02-09 11:25:00,44.14,44.22,44.14,44.15,127200.0,38.9136,38.9842,38.9136,38.9224,127200.0
2015-02-09 11:30:00,44.15,44.17,44.08,44.15,83300.0,38.9224,38.9401,38.8607,38.9224,83300.0
2015-02-09 11:35:00,44.16,44.26,44.15,44.25,79500.0,38.9313,39.0194,38.9224,39.0106,79500.0
2015-02-09 11:40:00,44.25,44.3,44.23,44.24,168700.0,39.0106,39.0547,38.993,39.0018,168700.0
2015-02-09 11:45:00,44.24,44.3,44.22,44.23,73200.0,39.0018,39.0547,38.9842,38.993,73200.0
2015-02-09 11:50:00,44.22,44.27,44.2,44.22,122600.0,38.9842,39.0282,38.9665,38.9842,122600.0
2015-02-09 11:55:00,44.22,44.27,44.18,44.27,120300.0,38.9842,39.0282,38.9489,39.0282,120300.0
2015-02-09 12:00:00,44.28,44.33,44.23,44.29,90900.0,39.0371,39.0811,38.993,39.0459,90900.0
2015-02-09 12:05:00,44.29,44.34,44.25,44.33,66500.0,39.0459,39.09,39.0106,39.0811,66500.0
2015-02-09 12:10:00,44.34,44.36,44.24,44.25,69000.0,39.09,39.1076,39.0018,39.0106,69000.0
2015-02-09 12:15:00,44.25,44.34,44.24,44.34,87200.0,39.0106,39.09,39.0018,39.09,87200.0
2015-02-09 12:20:00,44.34,44.39,44.3,44.32,97400.0,39.09,39.134,39.0547,39.0723,97400.0
2015-02-09 12:25:00,44.32,44.34,44.22,44.33,92900.0,39.0723,39.09,38.9842,39.0811,92900.0
2015-02-09 12:30:00,44.33,44.34,44.28,44.33,62900.0,39.0811,39.09,39.0371,39.0811,62900.0
2015-02-09 12:35:00,44.32,44.32,44.21,44.24,83900.0,39.0723,39.0723,38.9753,39.0018,83900.0
2015-02-09 12:40:00,44.23,44.23,44.14,44.18,99400.0,38.993,38.993,38.9136,38.9489,99400.0
2015-02-09 12:45:00,44.19,44.21,44.1,44.15,76200.0,38.9577,38.9753,38.8784,38.9224,76200.0
2015-02-09 12:50:00,44.16,44.22,44.1,44.11,109100.0,38.9313,38.9842,38.8784,38.8872,109100.0
2015-02-09 12:55:00,44.11,44.29,44.1,44.27,124500.0,38.8872,39.0459,38.8784,39.0282,124500.0
2015-02-09 13:00:00,44.27,44.36,44.25,44.34,89800.0,39.0282,39.1076,39.0106,39.09,89800.0
2015-02-09 13:05:00,44.33,44.4,44.32,44.33,85500.0,39.0811,39.1428,39.0723,39.0811,85500.0
2015-02-09 13:10:00,44.35,44.44,44.35,44.4,213300.0,39.0988,39.1781,39.0988,39.1428,213300.0
2015-02-09 13:15:00,44.4,44.42,44.35,44.4,186000.0,39.1428,39.1605,39.0988,39.1428,186000.0
2015-02-09 13:20:00,44.4,44.43,44.38,44.4,95900.0,39.1428,39.1693,39.1252,39.1428,95900.0
2015-02-09 13:25:00,44.4,44.43,44.3,44.31,57100.0,39.1428,39.1693,39.0547,39.0635,57100.0
2015-02-09 13:30:00,44.3,44.42,44.26,44.4,95500.0,39.0547,39.1605,39.0194,39.1428,95500.0
2015-02-09 13:35:00,44.4,44.44,44.34,44.36,86200.0,39.1428,39.1781,39.09,39.1076,86200.0
2015-02-09 13:40:00,44.36,44.38,44.21,44.22,102300.0,39.1076,39.1252,38.9753,38.9842,102300.0
2015-02-09 13:45:00,44.22,44.26,44.18,44.2,117700.0,38.9842,39.0194,38.9489,38.9665,117700.0
2015-02-09 13:50:00,44.21,44.26,44.12,44.22,66100.0,38.9753,39.0194,38.896,38.9842,66100.0
2015-02-09 13:55:00,44.23,44.24,44.14,44.19,55600.0,38.993,39.0018,38.9136,38.9577,55600.0
2015-02-09 14:00:00,44.18,44.26,44.17,44.22,80700.0,38.9489,39.0194,38.9401,38.9842,80700.0
2015-02-09 14:05:00,44.21,44.34,44.19,44.34,82300.0,38.9753,39.09,38.9577,39.09,82300.0
2015-02-09 14:10:00,44.34,44.38,44.28,44.29,80300.0,39.09,39.1252,39.0371,39.0459,80300.0
2015-02-09 14:15:00,44.28,44.33,44.23,44.24,66500.0,39.0371,39.0811,38.993,39.0018,66500.0
2015-02-09 14:20:00,44.24,44.42,44.24,44.39,110800.0,39.0018,39.1605,39.0018,39.134,110800.0
2015-02-09 14:25:00,44.4,44.42,44.37,44.37,75700.0,39.1428,39.1605,39.1164,39.1164,75700.0
2015-02-09 14:30:00,44.37,44.42,44.35,44.35,71500.0,39.1164,39.1605,39.0988,39.0988,71500.0
2015-02-09 14:35:00,44.35,44.44,44.35,44.41,118600.0,39.0988,39.1781,39.0988,39.1517,118600.0
2015-02-09 14:40:00,44.41,44.42,44.37,44.39,63200.0,39.1517,39.1605,39.1164,39.134,63200.0
2015-02-09 14:45:00,44.39,44.4,44.32,44.37,88900.0,39.134,39.1428,39.0723,39.1164,88900.0
2015-02-09 14:50:00,44.37,44.4,44.34,44.38,75900.0,39.1164,39.1428,39.09,39.1252,75900.0
2015-02-09 14:55:00,44.37,44.42,44.33,44.34,98400.0,39.1164,39.1605,39.0811,39.09,98400.0
2015-02-09 15:00:00,44.35,44.35,44.28,44.3,81200.0,39.0988,39.0988,39.0371,39.0547,81200.0
2015-02-09 15:05:00,44.3,44.33,44.27,44.32,116100.0,39.0547,39.0811,39.0282,39.0723,116100.0
2015-02-09 15:10:00,44.32,44.37,44.3,44.31,114200.0,39.0723,39.1164,39.0547,39.0635,114200.0
2015-02-09 15:15:00,44.32,44.36,44.28,44.28,141800.0,39.0723,39.1076,39.0371,39.0371,141800.0
2015-02-09 15:20:00,44.29,44.38,44.23,44.33,99800.0,39.0459,39.1252,38.993,39.0811,99800.0
2015-02-09 15:25:00,44.33,44.4,44.32,44.38,108600.0,39.0811,39.1428,39.0723,39.1252,108600.0
2015-02-09 15:30:00,44.39,44.4,44.3,44.35,148400.0,39.134,39.1428,39.0547,39.0988,148400.0
2015-02-09 15:35:00,44.34,44.4,44.33,44.34,148600.0,39.09,39.1428,39.0811,39.09,148600.0
2015-02-09 15:40:00,44.34,44.43,44.32,44.42,188300.0,39.09,39.1693,39.0723,39.1605,188300.0
2015-02-09 15:45:00,44.43,44.47,44.38,44.45,214900.0,39.1693,39.2046,39.1252,39.1869,214900.0
2015-02-09 15:50:00,44.45,44.48,44.41,44.45,267400.0,39.1869,39.2134,39.1517,39.1869,267400.0
2015-02-09 15:55:00,44.46,44.49,44.43,44.44,449000.0,39.1957,39.2222,39.1693,39.1781,449000.0
2015-02-10 09:30:00,45.13,45.14,44.75,44.84,447600.0,39.7864,39.7952,39.4514,39.5308,447600.0
2015-02-10 09:35:00,44.86,45.1,44.77,45.08,250400.0,39.5484,39.76,39.469,39.7423,250400.0
2015-02-10 09:40:00,45.09,45.35,45.03,45.33,421900.0,39.7511,39.9804,39.6983,39.9627,421900.0
2015-02-10 09:45:00,45.33,45.56,45.28,45.44,266800.0,39.9627,40.1655,39.9187,40.0597,266800.0
2015-02-10 09:50:00,45.44,45.56,45.28,45.4,210400.0,40.0597,40.1655,39.9187,40.0244,210400.0
2015-02-10 09:55:00,45.41,45.74,45.39,45.73,317400.0,40.0333,40.3242,40.0156,40.3154,317400.0
2015-02-10 10:00:00,45.72,45.73,45.48,45.5,357000.0,40.3066,40.3154,40.095,40.1126,357000.0
2015-02-10 10:05:00,45.5,45.61,45.35,45.36,189500.0,40.1126,40.2096,39.9804,39.9892,189500.0
2015-02-10 10:10:00,45.37,45.42,45.24,45.42,162100.0,39.998,40.0421,39.8834,40.0421,162100.0
2015-02-10 10:15:00,45.42,45.51,45.28,45.29,155600.0,40.0421,40.1214,39.9187,39.9275,155600.0
2015-02-10 10:20:00,45.29,45.29,45.15,45.22,167900.0,39.9275,39.9275,39.804,39.8658,167900.0
2015-02-10 10:25:00,45.23,45.33,45.08,45.13,126500.0,39.8746,39.9627,39.7423,39.7864,126500.0
2015-02-10 10:30:00,45.13,45.21,45.07,45.12,119100.0,39.7864,39.8569,39.7335,39.7776,119100.0
2015-02-10 10:35:00,45.12,45.15,45.03,45.07,104000.0,39.7776,39.804,39.6983,39.7335,104000.0
2015-02-10 10:40:00,45.08,45.16,44.96,44.99,138300.0,39.7423,39.8129,39.6365,39.663,138300.0
2015-02-10 10:45:00,45.0,45.0,44.8,44.82,129600.0,39.6718,39.6718,39.4955,39.5131,129600.0
2015-02-10 10:50:00,44.82,44.91,44.8,44.9,74700.0,39.5131,39.5925,39.4955,39.5836,74700.0
2015-02-10 10:55:00,44.91,44.95,44.81,44.85,78500.0,39.5925,39.6277,39.5043,39.5396,78500.0
2015-02-10 11:00:00,44.85,44.91,44.8,44.85,109100.0,39.5396,39.5925,39.4955,39.5396,109100.0
2015-02-10 11:05:00,44.85,44.88,44.74,44.81,108000.0,39.5396,39.566,39.4426,39.5043,108000.0
2015-02-10 11:10:00,44.81,44.88,44.79,44.81,108500.0,39.5043,39.566,39.4867,39.5043,108500.0
2015-02-10 11:15:00,44.82,44.99,44.79,44.98,63200.0,39.5131,39.663,39.4867,39.6542,63200.0
2015-02-10 11:20:00,44.98,45.0,44.9,45.0,96000.0,39.6542,39.6718,39.5836,39.6718,96000.0
2015-02-10 11:25:00,45.0,45.1,44.96,45.01,113000.0,39.6718,39.76,39.6365,39.6806,113000.0
2015-02-10 11:30:00,45.01,45.05,44.97,45.0,264000.0,39.6806,39.7159,39.6454,39.6718,264000.0
2015-02-10 11:35:00,45.01,45.06,44.97,45.02,111100.0,39.6806,39.7247,39.6454,39.6894,111100.0
2015-02-10 11:40:00,45.03,45.21,45.03,45.2,86800.0,39.6983,39.8569,39.6983,39.8481,86800.0
2015-02-10 11:45:00,45.19,45.2,45.05,45.14,148200.0,39.8393,39.8481,39.7159,39.7952,148200.0
2015-02-10 11:50:00,45.15,45.18,45.1,45.14,64500.0,39.804,39.8305,39.76,39.7952,64500.0
2015-02-10 11:55:00,45.13,45.16,45.12,45.13,71100.0,39.7864,39.8129,39.7776,39.7864,71100.0
2015-02-10 12:00:00,45.13,45.18,45.03,45.04,142100.0,39.7864,39.8305,39.6983,39.7071,142100.0
2015-02-10 12:05:00,45.05,45.06,45.0,45.04,115700.0,39.7159,39.7247,39.6718,39.7071,115700.0
2015-02-10 12:10:00,45.04,45.19,45.03,45.17,125400.0,39.7071,39.8393,39.6983,39.8217,125400.0
2015-02-10 12:15:00,45.18,45.27,45.17,45.26,147900.0,39.8305,39.9098,39.8217,39.901,147900.0
2015-02-10 12:20:00,45.26,45.27,45.19,45.2,69900.0,39.901,39.9098,39.8393,39.8481,69900.0
2015-02-10 12:25:00,45.2,45.23,45.14,45.18,77300.0,39.8481,39.8746,39.7952,39.8305,77300.0
2015-02-10 12:30:00,45.19,45.22,45.1,45.11,56100.0,39.8393,39.8658,39.76,39.7688,56100.0
2015-02-10 12:35:00,45.1,45.14,45.05,45.14,46100.0,39.76,39.7952,39.7159,39.7952,46100.0
2015-02-10 12:40:00,45.14,45.14,45.07,45.09,83300.0,39.7952,39.7952,39.7335,39.7511,83300.0
2015-02-10 12:45:00,45.09,45.09,45.02,45.03,77400.0,39.7511,39.7511,39.6894,39.6983,77400.0
2015-02-10 12:50:00,45.04,45.04,44.95,44.97,80900.0,39.7071,39.7071,39.6277,39.6454,80900.0
2015-02-10 12:55:00,44.97,45.07,44.91,45.06,98500.0,39.6454,39.7335,39.5925,39.7247,98500.0
2015-02-10 13:00:00,45.07,45.21,45.07,45.18,106500.0,39.7335,39.8569,39.7335,39.8305,106500.0
2015-02-10 13:05:00,45.18,45.19,45.0,45.04,82400.0,39.8305,39.8393,39.6718,39.7071,82400.0
2015-02-10 13:10:00,45.03,45.07,45.0,45.0,86600.0,39.6983,39.7335,39.6718,39.6718,86600.0
2015-02-10 13:15:00,45.01,45.1,44.97,45.09,87800.0,39.6806,39.76,39.6454,39.7511,87800.0
2015-02-10 13:20:00,45.08,45.2,45.06,45.2,132500.0,39.7423,39.8481,39.7247,39.8481,132500.0
2015-02-10 13:25:00,45.19,45.25,45.11,45.15,89000.0,39.8393,39.8922,39.7688,39.804,89000.0
2015-02-10 13:30:00,45.15,45.15,45.07,45.08,75700.0,39.804,39.804,39.7335,39.7423,75700.0
2015-02-10 13:35:00,45.07,45.15,45.07,45.15,47600.0,39.7335,39.804,39.7335,39.804,47600.0
2015-02-10 13:40:00,45.15,45.18,45.12,45.15,34400.0,39.804,39.8305,39.7776,39.804,34400.0
2015-02-10 13:45:00,45.15,45.23,45.14,45.23,94300.0,39.804,39.8746,39.7952,39.8746,94300.0
2015-02-10 13:50:00,45.23,45.31,45.21,45.3,101600.0,39.8746,39.9451,39.8569,39.9363,101600.0
2015-02-10 13:55:00,45.3,45.31,45.23,45.23,133500.0,39.9363,39.9451,39.8746,39.8746,133500.0
2015-02-10 14:00:00,45.23,45.24,45.18,45.2,47500.0,39.8746,39.8834,39.8305,39.8481,47500.0
2015-02-10 14:05:00,45.2,45.23,45.15,45.22,66600.0,39.8481,39.8746,39.804,39.8658,66600.0
2015-02-10 14:10:00,45.22,45.22,45.15,45.18,50700.0,39.8658,39.8658,39.804,39.8305,50700.0
2015-02-10 14:15:00,45.17,45.18,45.07,45.12,83700.0,39.8217,39.8305,39.7335,39.7776,83700.0
2015-02-10 14:20:00,45.12,45.21,45.11,45.21,45100.0,39.7776,39.8569,39.7688,39.8569,45100.0
2015-02-10 14:25:00,45.22,45.25,45.17,45.18,50500.0,39.8658,39.8922,39.8217,39.8305,50500.0
2015-02-10 14:30:00,45.18,45.22,45.13,45.22,61900.0,39.8305,39.8658,39.7864,39.8658,61900.0
2015-02-10 14:35:00,45.22,45.26,45.2,45.26,68700.0,39.8658,39.901,39.8481,39.901,68700.0
2015-02-10 14:40:00,45.27,45.3,45.23,45.29,106100.0,39.9098,39.9363,39.8746,39.9275,106100.0
2015-02-10 14:45:00,45.28,45.37,45.26,45.36,147100.0,39.9187,39.998,39.901,39.9892,147100.0
2015-02-10 14:50:00,45.36,45.37,45.29,45.32,75600.0,39.9892,39.998,39.9275,39.9539,75600.0
2015-02-10 14:55:00,45.32,45.43,45.31,45.42,92200.0,39.9539,40.0509,39.9451,40.0421,92200.0
2015-02-10 15:00:00,45.41,45.47,45.4,45.44,97500.0,40.0333,40.0862,40.0244,40.0597,97500.0
2015-02-10 15:05:00,45.44,45.44,45.39,45.4,92200.0,40.0597,40.0597,40.0156,40.0244,92200.0
2015-02-10 15:10:00,45.4,45.41,45.31,45.32,104600.0,40.0244,40.0333,39.9451,39.9539,104600.0
2015-02-10 15:15:00,45.32,45.33,45.25,45.25,82300.0,39.9539,39.9627,39.8922,39.8922,82300.0
2015-02-10 15:20:00,45.26,45.27,45.16,45.16,106800.0,39.901,39.9098,39.8129,39.8129,106800.0
2015-02-10 15:25:00,45.16,45.28,45.16,45.27,125000.0,39.8129,39.9187,39.8129,39.9098,125000.0
2015-02-10 15:30:00,45.27,45.29,45.25,45.27,126500.0,39.9098,39.9275,39.8922,39.9098,126500.0
2015-02-10 15:35:00,45.26,45.29,45.25,45.29,138700.0,39.901,39.9275,39.8922,39.9275,138700.0
2015-02-10 15:40:00,45.28,45.38,45.27,45.36,165900.0,39.9187,40.0068,39.9098,39.9892,165900.0
2015-02-10 15:45:00,45.36,45.36,45.29,45.31,269000.0,39.9892,39.9892,39.9275,39.9451,269000.0
2015-02-10 15:50:00,45.32,45.37,45.3,45.37,254700.0,39.9539,39.998,39.9363,39.998,254700.0
2015-02-10 15:55:00,45.37,45.37,45.27,45.3,332500.0,39.998,39.998,39.9098,39.9363,332500.0
2015-02-11 09:30:00,45.78,45.86,45.65,45.77,303800.0,40.3595,40.43,40.2448,40.3506,303800.0
2015-02-11 09:35:00,45.75,45.76,45.47,45.7,126800.0,40.333,40.3418,40.0862,40.2889,126800.0
2015-02-11 09:40:00,45.7,45.93,45.65,45.76,189300.0,40.2889,40.4917,40.2448,40.3418,189300.0
2015-02-11 09:45:00,45.77,45.92,45.77,45.79,131800.0,40.3506,40.4829,40.3506,40.3683,131800.0
2015-02-11 09:50:00,45.79,45.83,45.71,45.77,173700.0,40.3683,40.4035,40.2977,40.3506,173700.0
2015-02-11 09:55:00,45.8,45.87,45.69,45.75,113400.0,40.3771,40.4388,40.2801,40.333,113400.0
2015-02-11 10:00:00,45.76,45.78,45.5,45.62,227700.0,40.3418,40.3595,40.1126,40.2184,227700.0
2015-02-11 10:05:00,45.63,45.67,45.51,45.58,161500.0,40.2272,40.2625,40.1214,40.1831,161500.0
2015-02-11 10:10:00,45.59,45.61,45.36,45.39,132800.0,40.1919,40.2096,39.9892,40.0156,132800.0
2015-02-11 10:15:00,45.39,45.6,45.39,45.51,90500.0,40.0156,40.2008,40.0156,40.1214,90500.0
2015-02-11 10:20:00,45.51,45.58,45.39,45.42,70900.0,40.1214,40.1831,40.0156,40.0421,70900.0
2015-02-11 10:25:00,45.42,45.43,45.09,45.2,215000.0,40.0421,40.0509,39.7511,39.8481,215000.0
2015-02-11 10:30:00,45.19,45.38,45.19,45.35,184500.0,39.8393,40.0068,39.8393,39.9804,184500.0
2015-02-11 10:35:00,45.35,45.35,45.24,45.32,113800.0,39.9804,39.9804,39.8834,39.9539,113800.0
2015-02-11 10:40:00,45.32,45.47,45.32,45.47,88400.0,39.9539,40.0862,39.9539,40.0862,88400.0
2015-02-11 10:45:00,45.48,45.6,45.46,45.58,140700.0,40.095,40.2008,40.0773,40.1831,140700.0
2015-02-11 10:50:00,45.58,45.62,45.39,45.44,103800.0,40.1831,40.2184,40.0156,40.0597,103800.0
2015-02-11 10:55:00,45.44,45.46,45.37,45.41,78700.0,40.0597,40.0773,39.998,40.0333,78700.0
2015-02-11 11:00:00,45.41,45.5,45.41,45.49,115800.0,40.0333,40.1126,40.0333,40.1038,115800.0
2015-02-11 11:05:00,45.5,45.5,45.27,45.29,159600.0,40.1126,40.1126,39.9098,39.9275,159600.0
2015-02-11 11:10:00,45.28,45.39,45.25,45.3,72300.0,39.9187,40.0156,39.8922,39.9363,72300.0
2015-02-11 11:15:00,45.3,45.43,45.28,45.37,79900.0,39.9363,40.0509,39.9187,39.998,79900.0
2015-02-11 11:20:00,45.37,45.38,45.31,45.38,74100.0,39.998,40.0068,39.9451,40.0068,74100.0
2015-02-11 11:25:00,45.39,45.4,45.28,45.28,57300.0,40.0156,40.0244,39.9187,39.9187,57300.0
2015-02-11 11:30:00,45.27,45.33,45.22,45.33,121400.0,39.9098,39.9627,39.8658,39.9627,121400.0
2015-02-11 11:35:00,45.33,45.34,45.24,45.33,106600.0,39.9627,39.9715,39.8834,39.9627,106600.0
2015-02-11 11:40:00,45.34,45.38,45.27,45.34,71200.0,39.9715,40.0068,39.9098,39.9715,71200.0
2015-02-11 11:45:00,45.34,45.37,45.22,45.24,84700.0,39.9715,39.998,39.8658,39.8834,84700.0
2015-02-11 11:50:00,45.24,45.27,45.21,45.24,60700.0,39.8834,39.9098,39.8569,39.8834,60700.0
2015-02-11 11:55:00,45.25,45.32,45.24,45.24,45000.0,39.8922,39.9539,39.8834,39.8834,45000.0
2015-02-11 12:00:00,45.24,45.27,45.16,45.16,141100.0,39.8834,39.9098,39.8129,39.8129,141100.0
2015-02-11 12:05:00,45.16,45.22,45.05,45.06,159900.0,39.8129,39.8658,39.7159,39.7247,159900.0
2015-02-11 12:10:00,45.06,45.06,45.0,45.0,158200.0,39.7247,39.7247,39.6718,39.6718,158200.0
2015-02-11 12:15:00,45.0,45.05,45.0,45.03,88800.0,39.6718,39.7159,39.6718,39.6983,88800.0
2015-02-11 12:20:00,45.03,45.09,45.02,45.08,70200.0,39.6983,39.7511,39.6894,39.7423,70200.0
2015-02-11 12:25:00,45.08,45.23,45.05,45.23,64600.0,39.7423,39.8746,39.7159,39.8746,64600.0
2015-02-11 12:30:00,45.23,45.23,45.08,45.1,97000.0,39.8746,39.8746,39.7423,39.76,97000.0
2015-02-11 12:35:00,45.09,45.2,45.09,45.19,63200.0,39.7511,39.8481,39.7511,39.8393,63200.0
2015-02-11 12:40:00,45.19,45.21,45.1,45.11,133500.0,39.8393,39.8569,39.76,39.7688,133500.0
2015-02-11 12:45:00,45.11,45.11,44.9,44.96,217400.0,39.7688,39.7688,39.5836,39.6365,217400.0
2015-02-11 12:50:00,44.96,45.0,44.9,44.9,75400.0,39.6365,39.6718,39.5836,39.5836,75400.0
2015-02-11 12:55:00,44.91,44.91,44.8,44.8,91900.0,39.5925,39.5925,39.4955,39.4955,91900.0
2015-02-11 13:00:00,44.8,44.93,44.8,44.9,126300.0,39.4955,39.6101,39.4955,39.5836,126300.0
2015-02-11 13:05:00,44.9,45.0,44.85,44.96,113800.0,39.5836,39.6718,39.5396,39.6365,113800.0
2015-02-11 13:10:00,44.96,44.99,44.82,44.89,110600.0,39.6365,39.663,39.5131,39.5748,110600.0
2015-02-11 13:15:00,44.9,44.93,44.81,44.84,56600.0,39.5836,39.6101,39.5043,39.5308,56600.0
2015-02-11 13:20:00,44.84,44.93,44.8,44.91,65900.0,39.5308,39.6101,39.4955,39.5925,65900.0
2015-02-11 13:25:00,44.91,45.0,44.89,44.98,87300.0,39.5925,39.6718,39.5748,39.6542,87300.0
2015-02-11 13:30:00,44.98,45.05,44.96,45.03,74200.0,39.6542,39.7159,39.6365,39.6983,74200.0
2015-02-11 13:35:00,45.03,45.14,45.02,45.1,50100.0,39.6983,39.7952,39.6894,39.76,50100.0
2015-02-11 13:40:00,45.11,45.11,44.99,45.01,57300.0,39.7688,39.7688,39.663,39.6806,57300.0
2015-02-11 13:45:00,45.02,45.13,45.01,45.13,45300.0,39.6894,39.7864,39.6806,39.7864,45300.0
2015-02-11 13:50:00,45.12,45.15,45.08,45.09,56800.0,39.7776,39.804,39.7423,39.7511,56800.0
2015-02-11 13:55:00,45.08,45.18,45.02,45.14,54000.0,39.7423,39.8305,39.6894,39.7952,54000.0
2015-02-11 14:00:00,45.14,45.16,45.04,45.1,46100.0,39.7952,39.8129,39.7071,39.76,46100.0
2015-02-11 14:05:00,45.09,45.17,45.06,45.15,51500.0,39.7511,39.8217,39.7247,39.804,51500.0
2015-02-11 14:10:00,45.14,45.15,45.09,45.14,42500.0,39.7952,39.804,39.7511,39.7952,42500.0
2015-02-11 14:15:00,45.14,45.17,45.12,45.15,66600.0,39.7952,39.8217,39.7776,39.804,66600.0
2015-02-11 14:20:00,45.15,45.16,45.06,45.09,74200.0,39.804,39.8129,39.7247,39.7511,74200.0
2015-02-11 14:25:00,45.09,45.1,45.0,45.03,56800.0,39.7511,39.76,39.6718,39.6983,56800.0
2015-02-11 14:30:00,45.02,45.14,44.97,45.13,164100.0,39.6894,39.7952,39.6454,39.7864,164100.0
2015-02-11 14:35:00,45.13,45.17,45.12,45.14,48700.0,39.7864,39.8217,39.7776,39.7952,48700.0
2015-02-11 14:40:00,45.15,45.18,45.07,45.08,62300.0,39.804,39.8305,39.7335,39.7423,62300.0
2015-02-11 14:45:00,45.08,45.12,45.03,45.12,47300.0,39.7423,39.7776,39.6983,39.7776,47300.0
2015-02-11 14:50:00,45.12,45.13,45.08,45.11,40900.0,39.7776,39.7864,39.7423,39.7688,40900.0
2015-02-11 14:55:00,45.1,45.18,45.1,45.11,72700.0,39.76,39.8305,39.76,39.7688,72700.0
2015-02-11 15:00:00,45.12,45.19,45.1,45.16,110000.0,39.7776,39.8393,39.76,39.8129,110000.0
2015-02-11 15:05:00,45.15,45.2,45.14,45.18,62400.0,39.804,39.8481,39.7952,39.8305,62400.0
2015-02-11 15:10:00,45.17,45.19,45.14,45.17,40800.0,39.8217,39.8393,39.7952,39.8217,40800.0
2015-02-11 15:15:00,45.17,45.19,45.13,45.13,105300.0,39.8217,39.8393,39.7864,39.7864,105300.0
2015-02-11 15:20:00,45.13,45.19,45.11,45.19,123300.0,39.7864,39.8393,39.7688,39.8393,123300.0
2015-02-11 15:25:00,45.19,45.24,45.16,45.17,189400.0,39.8393,39.8834,39.8129,39.8217,189400.0
2015-02-11 15:30:00,45.18,45.2,45.06,45.11,135600.0,39.8305,39.8481,39.7247,39.7688,135600.0
2015-02-11 15:35:00,45.11,45.13,45.02,45.09,150100.0,39.7688,39.7864,39.6894,39.7511,150100.0
2015-02-11 15:40:00,45.09,45.12,45.0,45.02,141000.0,39.7511,39.7776,39.6718,39.6894,141000.0
2015-02-11 15:45:00,45.03,45.05,44.92,44.92,302500.0,39.6983,39.7159,39.6013,39.6013,302500.0
2015-02-11 15:50:00,44.93,44.99,44.87,44.88,263400.0,39.6101,39.663,39.5572,39.566,263400.0
2015-02-11 15:55:00,44.88,44.97,44.88,44.97,263600.0,39.566,39.6454,39.566,39.6454,263600.0
2015-02-12 09:30:00,44.35,44.35,43.97,44.09,438100.0,39.0988,39.0988,38.7638,38.8696,438100.0
2015-02-12 09:35:00,44.11,44.12,43.88,44.03,330200.0,38.8872,38.896,38.6844,38.8167,330200.0
2015-02-12 09:40:00,44.02,44.03,43.77,43.78,449200.0,38.8078,38.8167,38.5874,38.5963,449200.0
2015-02-12 09:45:00,43.78,43.86,43.75,43.77,440400.0,38.5963,38.6668,38.5698,38.5874,440400.0
2015-02-12 09:50:00,43.77,43.98,43.73,43.94,522200.0,38.5874,38.7726,38.5522,38.7373,522200.0
2015-02-12 09:55:00,43.94,43.97,43.79,43.94,408700.0,38.7373,38.7638,38.6051,38.7373,408700.0
2015-02-12 10:00:00,43.94,44.23,43.92,44.21,426400.0,38.7373,38.993,38.7197,38.9753,426400.0
2015-02-12 10:05:00,44.22,44.46,44.21,44.39,328800.0,38.9842,39.1957,38.9753,39.134,328800.0
2015-02-12 10:10:00,44.39,44.44,44.35,44.36,172400.0,39.134,39.1781,39.0988,39.1076,172400.0
2015-02-12 10:15:00,44.37,44.6,44.34,44.59,164100.0,39.1164,39.3192,39.09,39.3104,164100.0
2015-02-12 10:20:00,44.6,44.62,44.35,44.39,131100.0,39.3192,39.3368,39.0988,39.134,131100.0
2015-02-12 10:25:00,44.39,44.44,44.35,44.42,161800.0,39.134,39.1781,39.0988,39.1605,161800.0
2015-02-12 10:30:00,44.42,44.59,44.42,44.53,214500.0,39.1605,39.3104,39.1605,39.2575,214500.0
2015-02-12 10:35:00,44.52,44.52,44.42,44.42,124700.0,39.2486,39.2486,39.1605,39.1605,124700.0
2015-02-12 10:40:00,44.41,44.43,44.35,44.43,155500.0,39.1517,39.1693,39.0988,39.1693,155500.0
2015-02-12 10:45:00,44.45,44.54,44.44,44.52,150000.0,39.1869,39.2663,39.1781,39.2486,150000.0
2015-02-12 10:50:00,44.52,44.9,44.48,44.74,538200.0,39.2486,39.5836,39.2134,39.4426,538200.0
2015-02-12 10:55:00,44.74,44.78,44.64,44.65,110900.0,39.4426,39.4779,39.3544,39.3632,110900.0
2015-02-12 11:00:00,44.65,44.68,44.57,44.66,132500.0,39.3632,39.3897,39.2927,39.3721,132500.0
2015-02-12 11:05:00,44.67,44.75,44.6,44.61,120400.0,39.3809,39.4514,39.3192,39.328,120400.0
2015-02-12 11:10:00,44.61,44.73,44.58,44.7,103300.0,39.328,39.4338,39.3015,39.4073,103300.0
2015-02-12 11:15:00,44.69,44.7,44.41,44.51,137100.0,39.3985,39.4073,39.1517,39.2398,137100.0
2015-02-12 11:20:00,44.51,44.52,44.43,44.52,144000.0,39.2398,39.2486,39.1693,39.2486,144000.0
2015-02-12 11:25:00,44.52,44.62,44.47,44.61,80300.0,39.2486,39.3368,39.2046,39.328,80300.0
2015-02-12 11:30:00,44.61,44.66,44.48,44.5,102200.0,39.328,39.3721,39.2134,39.231,102200.0
2015-02-12 11:35:00,44.49,44.54,44.49,44.52,80100.0,39.2222,39.2663,39.2222,39.2486,80100.0
2015-02-12 11:40:00,44.53,44.56,44.46,44.52,86300.0,39.2575,39.2839,39.1957,39.2486,86300.0
2015-02-12 11:45:00,44.52,44.71,44.51,44.71,181300.0,39.2486,39.4161,39.2398,39.4161,181300.0
2015-02-12 11:50:00,44.7,44.77,44.69,44.73,110000.0,39.4073,39.469,39.3985,39.4338,110000.0
2015-02-12 11:55:00,44.72,44.73,44.59,44.61,77800.0,39.425,39.4338,39.3104,39.328,77800.0
2015-02-12 12:00:00,44.62,44.65,44.56,44.62,100000.0,39.3368,39.3632,39.2839,39.3368,100000.0
2015-02-12 12:05:00,44.62,44.7,44.56,44.65,91800.0,39.3368,39.4073,39.2839,39.3632,91800.0
2015-02-12 12:10:00,44.66,44.7,44.6,44.66,96000.0,39.3721,39.4073,39.3192,39.3721,96000.0
2015-02-12 12:15:00,44.66,44.72,44.61,44.7,98400.0,39.3721,39.425,39.328,39.4073,98400.0
2015-02-12 12:20:00,44.71,44.75,44.65,44.66,73600.0,39.4161,39.4514,39.3632,39.3721,73600.0
2015-02-12 12:25:00,44.66,44.73,44.66,44.7,64500.0,39.3721,39.4338,39.3721,39.4073,64500.0
2015-02-12 12:30:00,44.7,44.73,44.65,44.71,78300.0,39.4073,39.4338,39.3632,39.4161,78300.0
2015-02-12 12:35:00,44.71,44.74,44.68,44.7,79600.0,39.4161,39.4426,39.3897,39.4073,79600.0
2015-02-12 12:40:00,44.71,44.8,44.67,44.8,125700.0,39.4161,39.4955,39.3809,39.4955,125700.0
2015-02-12 12:45:00,44.82,44.84,44.75,44.78,96500.0,39.5131,39.5308,39.4514,39.4779,96500.0
2015-02-12 12:50:00,44.77,44.84,44.77,44.82,64000.0,39.469,39.5308,39.469,39.5131,64000.0
2015-02-12 12:55:00,44.83,44.86,44.8,44.86,64600.0,39.5219,39.5484,39.4955,39.5484,64600.0
2015-02-12 13:00:00,44.85,44.86,44.79,44.83,96900.0,39.5396,39.5484,39.4867,39.5219,96900.0
2015-02-12 13:05:00,44.82,44.85,44.78,44.78,70200.0,39.5131,39.5396,39.4779,39.4779,70200.0
2015-02-12 13:10:00,44.78,44.84,44.76,44.77,63700.0,39.4779,39.5308,39.4602,39.469,63700.0
2015-02-12 13:15:00,44.77,44.8,44.7,44.76,90800.0,39.469,39.4955,39.4073,39.4602,90800.0
2015-02-12 13:20:00,44.76,44.83,44.72,44.83,108900.0,39.4602,39.5219,39.425,39.5219,108900.0
2015-02-12 13:25:00,44.83,44.85,44.73,44.74,132500.0,39.5219,39.5396,39.4338,39.4426,132500.0
2015-02-12 13:30:00,44.75,44.8,44.72,44.74,109800.0,39.4514,39.4955,39.425,39.4426,109800.0
2015-02-12 13:35:00,44.75,44.81,44.72,44.77,90000.0,39.4514,39.5043,39.425,39.469,90000.0
2015-02-12 13:40:00,44.77,44.81,44.75,44.75,124000.0,39.469,39.5043,39.4514,39.4514,124000.0
2015-02-12 13:45:00,44.75,44.77,44.58,44.6,120800.0,39.4514,39.469,39.3015,39.3192,120800.0
2015-02-12 13:50:00,44.62,44.69,44.58,44.64,97900.0,39.3368,39.3985,39.3015,39.3544,97900.0
2015-02-12 13:55:00,44.65,44.7,44.63,44.68,87200.0,39.3632,39.4073,39.3456,39.3897,87200.0
2015-02-12 14:00:00,44.67,44.7,44.61,44.66,177500.0,39.3809,39.4073,39.328,39.3721,177500.0
2015-02-12 14:05:00,44.65,44.66,44.58,44.59,95300.0,39.3632,39.3721,39.3015,39.3104,95300.0
2015-02-12 14:10:00,44.59,44.6,44.53,44.57,111200.0,39.3104,39.3192,39.2575,39.2927,111200.0
2015-02-12 14:15:00,44.58,44.59,44.52,44.57,131900.0,39.3015,39.3104,39.2486,39.2927,131900.0
2015-02-12 14:20:00,44.57,44.59,44.46,44.53,143300.0,39.2927,39.3104,39.1957,39.2575,143300.0
2015-02-12 14:25:00,44.53,44.53,44.4,44.41,104200.0,39.2575,39.2575,39.1428,39.1517,104200.0
2015-02-12 14:30:00,44.4,44.45,44.36,44.45,128800.0,39.1428,39.1869,39.1076,39.1869,128800.0
2015-02-12 14:35:00,44.45,44.47,44.41,44.45,191300.0,39.1869,39.2046,39.1517,39.1869,191300.0
2015-02-12 14:40:00,44.46,44.5,44.38,44.47,154200.0,39.1957,39.231,39.1252,39.2046,154200.0
2015-02-12 14:45:00,44.48,44.49,44.35,44.48,211300.0,39.2134,39.2222,39.0988,39.2134,211300.0
2015-02-12 14:50:00,44.49,44.59,44.47,44.53,339000.0,39.2222,39.3104,39.2046,39.2575,339000.0
2015-02-12 14:55:00,44.52,44.54,44.45,44.48,736800.0,39.2486,39.2663,39.1869,39.2134,736800.0
2015-02-12 15:00:00,44.48,44.54,44.47,44.49,158100.0,39.2134,39.2663,39.2046,39.2222,158100.0
2015-02-12 15:05:00,44.5,44.5,44.47,44.5,124600.0,39.231,39.231,39.2046,39.231,124600.0
2015-02-12 15:10:00,44.49,44.51,44.45,44.48,181200.0,39.2222,39.2398,39.1869,39.2134,181200.0
2015-02-12 15:15:00,44.48,44.5,44.46,44.46,118500.0,39.2134,39.231,39.1957,39.1957,118500.0
2015-02-12 15:20:00,44.46,44.49,44.44,44.47,266000.0,39.1957,39.2222,39.1781,39.2046,266000.0
2015-02-12 15:25:00,44.47,44.49,44.44,44.47,141200.0,39.2046,39.2222,39.1781,39.2046,141200.0
2015-02-12 15:30:00,44.46,44.52,44.46,44.49,346600.0,39.1957,39.2486,39.1957,39.2222,346600.0
2015-02-12 15:35:00,44.49,44.58,44.48,44.57,162600.0,39.2222,39.3015,39.2134,39.2927,162600.0
2015-02-12 15:40:00,44.56,44.64,44.55,44.61,247000.0,39.2839,39.3544,39.2751,39.328,247000.0
2015-02-12 15:45:00,44.61,44.66,44.59,44.66,256300.0,39.328,39.3721,39.3104,39.3721,256300.0
2015-02-12 15:50:00,44.65,44.72,44.65,44.69,378200.0,39.3632,39.425,39.3632,39.3985,378200.0
2015-02-12 15:55:00,44.7,44.84,44.69,44.81,684100.0,39.4073,39.5308,39.3985,39.5043,684100.0
2015-02-13 09:30:00,44.08,44.25,43.96,44.01,738500.0,38.8607,39.0106,38.7549,38.799,738500.0
2015-02-13 09:35:00,44.01,44.03,43.78,43.81,729900.0,38.799,38.8167,38.5963,38.6227,729900.0
2015-02-13 09:40:00,43.81,43.92,43.75,43.84,522600.0,38.6227,38.7197,38.5698,38.6492,522600.0
2015-02-13 09:45:00,43.85,43.85,43.35,43.65,662200.0,38.658,38.658,38.2172,38.4817,662200.0
2015-02-13 09:50:00,43.64,43.65,43.55,43.62,407600.0,38.4728,38.4817,38.3935,38.4552,407600.0
2015-02-13 09:55:00,43.62,43.75,43.59,43.71,498900.0,38.4552,38.5698,38.4288,38.5345,498900.0
2015-02-13 10:00:00,43.7,43.8,43.63,43.68,491400.0,38.5257,38.6139,38.464,38.5081,491400.0
2015-02-13 10:05:00,43.67,43.85,43.63,43.84,362200.0,38.4993,38.658,38.464,38.6492,362200.0
2015-02-13 10:10:00,43.85,43.94,43.8,43.87,234200.0,38.658,38.7373,38.6139,38.6756,234200.0
2015-02-13 10:15:00,43.87,44.0,43.82,43.97,400500.0,38.6756,38.7902,38.6315,38.7638,400500.0
2015-02-13 10:20:00,43.97,43.99,43.87,43.93,130900.0,38.7638,38.7814,38.6756,38.7285,130900.0
2015-02-13 10:25:00,43.93,44.0,43.92,43.93,182800.0,38.7285,38.7902,38.7197,38.7285,182800.0
2015-02-13 10:30:00,43.93,43.93,43.86,43.87,126200.0,38.7285,38.7285,38.6668,38.6756,126200.0
2015-02-13 10:35:00,43.87,43.92,43.75,43.8,141200.0,38.6756,38.7197,38.5698,38.6139,141200.0
2015-02-13 10:40:00,43.8,43.84,43.74,43.8,328500.0,38.6139,38.6492,38.561,38.6139,328500.0
2015-02-13 10:45:00,43.8,43.88,43.78,43.82,111600.0,38.6139,38.6844,38.5963,38.6315,111600.0
2015-02-13 10:50:00,43.83,43.93,43.82,43.93,103300.0,38.6403,38.7285,38.6315,38.7285,103300.0
2015-02-13 10:55:00,43.93,44.0,43.9,43.99,234500.0,38.7285,38.7902,38.7021,38.7814,234500.0
2015-02-13 11:00:00,43.99,44.02,43.96,43.98,267700.0,38.7814,38.8078,38.7549,38.7726,267700.0
2015-02-13 11:05:00,43.98,44.05,43.95,43.97,117400.0,38.7726,38.8343,38.7461,38.7638,117400.0
2015-02-13 11:10:00,43.97,44.06,43.95,44.02,113800.0,38.7638,38.8431,38.7461,38.8078,113800.0
2015-02-13 11:15:00,44.02,44.17,44.02,44.14,134900.0,38.8078,38.9401,38.8078,38.9136,134900.0
2015-02-13 11:20:00,44.13,44.13,44.0,44.03,93300.0,38.9048,38.9048,38.7902,38.8167,93300.0
2015-02-13 11:25:00,44.02,44.09,43.98,43.98,127000.0,38.8078,38.8696,38.7726,38.7726,127000.0
2015-02-13 11:30:00,43.99,44.09,43.98,44.01,117000.0,38.7814,38.8696,38.7726,38.799,117000.0
2015-02-13 11:35:00,44.01,44.07,43.99,44.01,147100.0,38.799,38.8519,38.7814,38.799,147100.0
2015-02-13 11:40:00,44.01,44.05,43.99,43.99,168100.0,38.799,38.8343,38.7814,38.7814,168100.0
2015-02-13 11:45:00,44.0,44.04,43.98,44.03,127300.0,38.7902,38.8255,38.7726,38.8167,127300.0
2015-02-13 11:50:00,44.03,44.1,44.01,44.01,150300.0,38.8167,38.8784,38.799,38.799,150300.0
2015-02-13 11:55:00,44.01,44.04,43.97,43.98,360800.0,38.799,38.8255,38.7638,38.7726,360800.0
2015-02-13 12:00:00,43.98,43.99,43.92,43.97,172900.0,38.7726,38.7814,38.7197,38.7638,172900.0
2015-02-13 12:05:00,43.98,44.16,43.98,44.16,240100.0,38.7726,38.9313,38.7726,38.9313,240100.0
2015-02-13 12:10:00,44.17,44.2,44.14,44.19,141200.0,38.9401,38.9665,38.9136,38.9577,141200.0
2015-02-13 12:15:00,44.2,44.2,44.13,44.13,177100.0,38.9665,38.9665,38.9048,38.9048,177100.0
2015-02-13 12:20:00,44.13,44.19,44.11,44.17,107000.0,38.9048,38.9577,38.8872,38.9401,107000.0
2015-02-13 12:25:00,44.16,44.2,44.12,44.14,129600.0,38.9313,38.9665,38.896,38.9136,129600.0
2015-02-13 12:30:00,44.15,44.19,44.08,44.18,159100.0,38.9224,38.9577,38.8607,38.9489,159100.0
2015-02-13 12:35:00,44.18,44.18,44.08,44.12,160100.0,38.9489,38.9489,38.8607,38.896,160100.0
2015-02-13 12:40:00,44.12,44.13,44.02,44.04,98500.0,38.896,38.9048,38.8078,38.8255,98500.0
2015-02-13 12:45:00,44.03,44.09,44.0,44.09,94800.0,38.8167,38.8696,38.7902,38.8696,94800.0
2015-02-13 12:50:00,44.09,44.15,44.06,44.09,85700.0,38.8696,38.9224,38.8431,38.8696,85700.0
2015-02-13 12:55:00,44.09,44.1,44.03,44.07,67100.0,38.8696,38.8784,38.8167,38.8519,67100.0
2015-02-13 13:00:00,44.06,44.15,44.06,44.1,161100.0,38.8431,38.9224,38.8431,38.8784,161100.0
2015-02-13 13:05:00,44.11,44.13,44.04,44.05,170300.0,38.8872,38.9048,38.8255,38.8343,170300.0
2015-02-13 13:10:00,44.05,44.14,44.05,44.09,114200.0,38.8343,38.9136,38.8343,38.8696,114200.0
2015-02-13 13:15:00,44.09,44.13,44.07,44.09,99500.0,38.8696,38.9048,38.8519,38.8696,99500.0
2015-02-13 13:20:00,44.1,44.12,44.06,44.1,103000.0,38.8784,38.896,38.8431,38.8784,103000.0
2015-02-13 13:25:00,44.1,44.1,44.05,44.07,79300.0,38.8784,38.8784,38.8343,38.8519,79300.0
2015-02-13 13:30:00,44.06,44.14,44.04,44.13,173200.0,38.8431,38.9136,38.8255,38.9048,173200.0
2015-02-13 13:35:00,44.13,44.2,44.13,44.2,153700.0,38.9048,38.9665,38.9048,38.9665,153700.0
2015-02-13 13:40:00,44.2,44.2,44.12,44.2,118700.0,38.9665,38.9665,38.896,38.9665,118700.0
2015-02-13 13:45:00,44.2,44.21,44.17,44.18,141900.0,38.9665,38.9753,38.9401,38.9489,141900.0
2015-02-13 13:50:00,44.19,44.32,44.18,44.32,141700.0,38.9577,39.0723,38.9489,39.0723,141700.0
2015-02-13 13:55:00,44.32,44.4,44.31,44.37,111700.0,39.0723,39.1428,39.0635,39.1164,111700.0
2015-02-13 14:00:00,44.37,44.4,44.31,44.35,124100.0,39.1164,39.1428,39.0635,39.0988,124100.0
2015-02-13 14:05:00,44.35,44.4,44.31,44.33,88100.0,39.0988,39.1428,39.0635,39.0811,88100.0
2015-02-13 14:10:00,44.33,44.34,44.22,44.31,108100.0,39.0811,39.09,38.9842,39.0635,108100.0
2015-02-13 14:15:00,44.3,44.31,44.17,44.21,97100.0,39.0547,39.0635,38.9401,38.9753,97100.0
2015-02-13 14:20:00,44.22,44.3,44.22,44.28,65500.0,38.9842,39.0547,38.9842,39.0371,65500.0
2015-02-13 14:25:00,44.28,44.31,44.2,44.22,98800.0,39.0371,39.0635,38.9665,38.9842,98800.0
2015-02-13 14:30:00,44.22,44.28,44.17,44.22,76300.0,38.9842,39.0371,38.9401,38.9842,76300.0
2015-02-13 14:35:00,44.22,44.31,44.2,44.29,83600.0,38.9842,39.0635,38.9665,39.0459,83600.0
2015-02-13 14:40:00,44.29,44.34,44.26,44.27,82300.0,39.0459,39.09,39.0194,39.0282,82300.0
2015-02-13 14:45:00,44.26,44.35,44.26,44.33,105400.0,39.0194,39.0988,39.0194,39.0811,105400.0
2015-02-13 14:50:00,44.32,44.38,44.31,44.33,94100.0,39.0723,39.1252,39.0635,39.0811,94100.0
2015-02-13 14:55:00,44.32,44.37,44.31,44.32,132500.0,39.0723,39.1164,39.0635,39.0723,132500.0
2015-02-13 15:00:00,44.32,44.37,44.29,44.35,120300.0,39.0723,39.1164,39.0459,39.0988,120300.0
2015-02-13 15:05:00,44.35,44.42,44.35,44.38,156700.0,39.0988,39.1605,39.0988,39.1252,156700.0
2015-02-13 15:10:00,44.37,44.42,44.37,44.41,84200.0,39.1164,39.1605,39.1164,39.1517,84200.0
2015-02-13 15:15:00,44.41,44.42,44.37,44.38,130200.0,39.1517,39.1605,39.1164,39.1252,130200.0
2015-02-13 15:20:00,44.39,44.44,44.39,44.42,162400.0,39.134,39.1781,39.134,39.1605,162400.0
2015-02-13 15:25:00,44.42,44.46,44.39,44.41,127400.0,39.1605,39.1957,39.134,39.1517,127400.0
2015-02-13 15:30:00,44.4,44.42,44.36,44.41,161000.0,39.1428,39.1605,39.1076,39.1517,161000.0
2015-02-13 15:35:00,44.41,44.46,44.41,44.45,206900.0,39.1517,39.1957,39.1517,39.1869,206900.0
2015-02-13 15:40:00,44.45,44.49,44.43,44.48,269500.0,39.1869,39.2222,39.1693,39.2134,269500.0
2015-02-13 15:45:00,44.49,44.5,44.47,44.49,246600.0,39.2222,39.231,39.2046,39.2222,246600.0
2015-02-13 15:50:00,44.49,44.52,44.48,44.49,316700.0,39.2222,39.2486,39.2134,39.2222,316700.0
2015-02-13 15:55:00,44.49,44.53,44.48,44.48,321100.0,39.2222,39.2575,39.2134,39.2134,321100.0
2015-02-17 09:30:00,44.78,45.22,44.75,45.19,499700.0,39.4779,39.8658,39.4514,39.8393,499700.0
2015-02-17 09:35:00,45.18,45.22,44.97,44.99,176300.0,39.8305,39.8658,39.6454,39.663,176300.0
2015-02-17 09:40:00,45.0,45.29,44.99,45.24,248400.0,39.6718,39.9275,39.663,39.8834,248400.0
2015-02-17 09:45:00,45.24,45.31,45.09,45.16,163000.0,39.8834,39.9451,39.7511,39.8129,163000.0
2015-02-17 09:50:00,45.16,45.32,45.14,45.15,233900.0,39.8129,39.9539,39.7952,39.804,233900.0
2015-02-17 09:55:00,45.15,45.3,45.14,45.28,156500.0,39.804,39.9363,39.7952,39.9187,156500.0
2015-02-17 10:00:00,45.28,45.31,45.23,45.28,169500.0,39.9187,39.9451,39.8746,39.9187,169500.0
2015-02-17 10:05:00,45.29,45.32,45.11,45.11,182500.0,39.9275,39.9539,39.7688,39.7688,182500.0
2015-02-17 10:10:00,45.11,45.15,45.0,45.01,122100.0,39.7688,39.804,39.6718,39.6806,122100.0
2015-02-17 10:15:00,45.01,45.19,44.93,45.18,334800.0,39.6806,39.8393,39.6101,39.8305,334800.0
2015-02-17 10:20:00,45.17,45.24,44.99,45.02,228600.0,39.8217,39.8834,39.663,39.6894,228600.0
2015-02-17 10:25:00,45.01,45.13,44.98,45.1,166200.0,39.6806,39.7864,39.6542,39.76,166200.0
2015-02-17 10:30:00,45.1,45.15,45.07,45.08,131400.0,39.76,39.804,39.7335,39.7423,131400.0
2015-02-17 10:35:00,45.08,45.12,45.02,45.12,165400.0,39.7423,39.7776,39.6894,39.7776,165400.0
2015-02-17 10:40:00,45.12,45.17,45.06,45.09,130400.0,39.7776,39.8217,39.7247,39.7511,130400.0
2015-02-17 10:45:00,45.09,45.1,44.92,44.92,225600.0,39.7511,39.76,39.6013,39.6013,225600.0
2015-02-17 10:50:00,44.93,44.95,44.82,44.83,201300.0,39.6101,39.6277,39.5131,39.5219,201300.0
2015-02-17 10:55:00,44.83,44.83,44.68,44.68,163600.0,39.5219,39.5219,39.3897,39.3897,163600.0
2015-02-17 11:00:00,44.69,44.83,44.68,44.76,143400.0,39.3985,39.5219,39.3897,39.4602,143400.0
2015-02-17 11:05:00,44.76,44.8,44.74,44.77,95700.0,39.4602,39.4955,39.4426,39.469,95700.0
2015-02-17 11:10:00,44.77,44.82,44.77,44.79,111600.0,39.469,39.5131,39.469,39.4867,111600.0
2015-02-17 11:15:00,44.79,44.82,44.69,44.7,123200.0,39.4867,39.5131,39.3985,39.4073,123200.0
2015-02-17 11:20:00,44.7,44.81,44.68,44.7,134500.0,39.4073,39.5043,39.3897,39.4073,134500.0
2015-02-17 11:25:00,44.7,44.8,44.69,44.78,150800.0,39.4073,39.4955,39.3985,39.4779,150800.0
2015-02-17 11:30:00,44.78,44.81,44.74,44.79,113900.0,39.4779,39.5043,39.4426,39.4867,113900.0
2015-02-17 11:35:00,44.8,44.84,44.73,44.73,87800.0,39.4955,39.5308,39.4338,39.4338,87800.0
2015-02-17 11:40:00,44.75,44.76,44.72,44.76,76300.0,39.4514,39.4602,39.425,39.4602,76300.0
2015-02-17 11:45:00,44.76,44.85,44.75,44.85,88300.0,39.4602,39.5396,39.4514,39.5396,88300.0
2015-02-17 11:50:00,44.85,44.93,44.85,44.88,76300.0,39.5396,39.6101,39.5396,39.566,76300.0
2015-02-17 11:55:00,44.87,44.97,44.84,44.93,234100.0,39.5572,39.6454,39.5308,39.6101,234100.0
2015-02-17 12:00:00,44.93,44.98,44.92,44.96,83900.0,39.6101,39.6542,39.6013,39.6365,83900.0
2015-02-17 12:05:00,44.96,44.97,44.9,44.96,129900.0,39.6365,39.6454,39.5836,39.6365,129900.0
2015-02-17 12:10:00,44.96,44.97,44.9,44.93,163900.0,39.6365,39.6454,39.5836,39.6101,163900.0
2015-02-17 12:15:00,44.93,44.99,44.91,44.92,119200.0,39.6101,39.663,39.5925,39.6013,119200.0
2015-02-17 12:20:00,44.92,45.02,44.9,45.02,105200.0,39.6013,39.6894,39.5836,39.6894,105200.0
2015-02-17 12:25:00,45.01,45.02,44.96,44.98,60400.0,39.6806,39.6894,39.6365,39.6542,60400.0
2015-02-17 12:30:00,44.97,45.03,44.95,44.99,87500.0,39.6454,39.6983,39.6277,39.663,87500.0
2015-02-17 12:35:00,44.99,45.02,44.97,44.98,76900.0,39.663,39.6894,39.6454,39.6542,76900.0
2015-02-17 12:40:00,44.98,45.04,44.97,45.02,53800.0,39.6542,39.7071,39.6454,39.6894,53800.0
2015-02-17 12:45:00,45.02,45.11,45.01,45.05,90100.0,39.6894,39.7688,39.6806,39.7159,90100.0
2015-02-17 12:50:00,45.05,45.07,45.02,45.03,67000.0,39.7159,39.7335,39.6894,39.6983,67000.0
2015-02-17 12:55:00,45.04,45.05,44.98,45.03,56200.0,39.7071,39.7159,39.6542,39.6983,56200.0
2015-02-17 13:00:00,45.03,45.08,44.97,45.06,58200.0,39.6983,39.7423,39.6454,39.7247,58200.0
2015-02-17 13:05:00,45.06,45.08,45.0,45.05,81900.0,39.7247,39.7423,39.6718,39.7159,81900.0
2015-02-17 13:10:00,45.05,45.07,45.0,45.02,101100.0,39.7159,39.7335,39.6718,39.6894,101100.0
2015-02-17 13:15:00,45.01,45.08,45.0,45.05,112000.0,39.6806,39.7423,39.6718,39.7159,112000.0
2015-02-17 13:20:00,45.04,45.11,45.02,45.05,93200.0,39.7071,39.7688,39.6894,39.7159,93200.0
2015-02-17 13:25:00,45.05,45.12,45.04,45.12,89500.0,39.7159,39.7776,39.7071,39.7776,89500.0
2015-02-17 13:30:00,45.12,45.14,45.1,45.13,55600.0,39.7776,39.7952,39.76,39.7864,55600.0
2015-02-17 13:35:00,45.12,45.17,45.08,45.15,61700.0,39.7776,39.8217,39.7423,39.804,61700.0
2015-02-17 13:40:00,45.15,45.21,45.14,45.2,63700.0,39.804,39.8569,39.7952,39.8481,63700.0
2015-02-17 13:45:00,45.2,45.2,45.12,45.12,102400.0,39.8481,39.8481,39.7776,39.7776,102400.0
2015-02-17 13:50:00,45.12,45.14,45.07,45.09,73800.0,39.7776,39.7952,39.7335,39.7511,73800.0
2015-02-17 13:55:00,45.09,45.09,44.9,44.94,113300.0,39.7511,39.7511,39.5836,39.6189,113300.0
2015-02-17 14:00:00,44.93,45.0,44.92,44.98,123300.0,39.6101,39.6718,39.6013,39.6542,123300.0
2015-02-17 14:05:00,44.98,44.99,44.91,44.95,109800.0,39.6542,39.663,39.5925,39.6277,109800.0
2015-02-17 14:10:00,44.94,44.99,44.92,44.96,100500.0,39.6189,39.663,39.6013,39.6365,100500.0
2015-02-17 14:15:00,44.97,44.98,44.87,44.88,189000.0,39.6454,39.6542,39.5572,39.566,189000.0
2015-02-17 14:20:00,44.87,44.91,44.83,44.89,137000.0,39.5572,39.5925,39.5219,39.5748,137000.0
2015-02-17 14:25:00,44.88,44.89,44.71,44.73,187300.0,39.566,39.5748,39.4161,39.4338,187300.0
2015-02-17 14:30:00,44.73,44.78,44.7,44.78,208500.0,39.4338,39.4779,39.4073,39.4779,208500.0
2015-02-17 14:35:00,44.78,44.78,44.67,44.68,172600.0,39.4779,39.4779,39.3809,39.3897,172600.0
2015-02-17 14:40:00,44.69,44.71,44.62,44.64,110500.0,39.3985,39.4161,39.3368,39.3544,110500.0
2015-02-17 14:45:00,44.64,44.78,44.63,44.78,90500.0,39.3544,39.4779,39.3456,39.4779,90500.0
2015-02-17 14:50:00,44.78,44.81,44.72,44.74,80000.0,39.4779,39.5043,39.425,39.4426,80000.0
2015-02-17 14:55:00,44.75,44.92,44.72,44.91,94500.0,39.4514,39.6013,39.425,39.5925,94500.0
2015-02-17 15:00:00,44.92,44.99,44.85,44.87,134100.0,39.6013,39.663,39.5396,39.5572,134100.0
2015-02-17 15:05:00,44.86,44.86,44.78,44.83,70700.0,39.5484,39.5484,39.4779,39.5219,70700.0
2015-02-17 15:10:00,44.84,44.89,44.81,44.82,81700.0,39.5308,39.5748,39.5043,39.5131,81700.0
2015-02-17 15:15:00,44.81,44.84,44.79,44.84,83300.0,39.5043,39.5308,39.4867,39.5308,83300.0
2015-02-17 15:20:00,44.84,44.9,44.81,44.83,152600.0,39.5308,39.5836,39.5043,39.5219,152600.0
2015-02-17 15:25:00,44.84,44.87,44.75,44.76,160900.0,39.5308,39.5572,39.4514,39.4602,160900.0
2015-02-17 15:30:00,44.77,44.82,44.7,44.72,157100.0,39.469,39.5131,39.4073,39.425,157100.0
2015-02-17 15:35:00,44.72,44.83,44.7,44.79,128800.0,39.425,39.5219,39.4073,39.4867,128800.0
2015-02-17 15:40:00,44.8,44.83,44.74,44.75,119800.0,39.4955,39.5219,39.4426,39.4514,119800.0
2015-02-17 15:45:00,44.75,44.77,44.73,44.76,200900.0,39.4514,39.469,39.4338,39.4602,200900.0
2015-02-17 15:50:00,44.76,44.76,44.67,44.68,200500.0,39.4602,39.4602,39.3809,39.3897,200500.0
2015-02-17 15:55:00,44.69,44.75,44.67,44.75,512600.0,39.3985,39.4514,39.3809,39.4514,512600.0
2015-02-18 09:30:00,45.15,45.43,45.03,45.19,386500.0,39.8832,40.1305,39.7772,39.9185,386500.0
2015-02-18 09:35:00,45.17,45.24,44.94,44.97,144600.0,39.9008,39.9627,39.6977,39.7242,144600.0
2015-02-18 09:40:00,44.97,45.09,44.88,45.09,120500.0,39.7242,39.8302,39.6447,39.8302,120500.0
2015-02-18 09:45:00,45.09,45.09,44.78,44.86,177000.0,39.8302,39.8302,39.5563,39.627,177000.0
2015-02-18 09:50:00,44.87,44.93,44.77,44.89,122900.0,39.6358,39.6888,39.5475,39.6535,122900.0
2015-02-18 09:55:00,44.87,45.09,44.76,44.8,224800.0,39.6358,39.8302,39.5387,39.574,224800.0
2015-02-18 10:00:00,44.81,44.86,44.77,44.83,210000.0,39.5828,39.627,39.5475,39.6005,210000.0
2015-02-18 10:05:00,44.83,44.87,44.77,44.82,184000.0,39.6005,39.6358,39.5475,39.5917,184000.0
2015-02-18 10:10:00,44.82,44.85,44.77,44.83,162300.0,39.5917,39.6182,39.5475,39.6005,162300.0
2015-02-18 10:15:00,44.83,44.83,44.66,44.72,137400.0,39.6005,39.6005,39.4503,39.5033,137400.0
2015-02-18 10:20:00,44.72,44.76,44.68,44.73,88200.0,39.5033,39.5387,39.468,39.5122,88200.0
2015-02-18 10:25:00,44.72,44.79,44.71,44.77,54800.0,39.5033,39.5652,39.4945,39.5475,54800.0
2015-02-18 10:30:00,44.77,44.99,44.77,44.98,129500.0,39.5475,39.7418,39.5475,39.733,129500.0
2015-02-18 10:35:00,44.98,45.0,44.88,44.99,231800.0,39.733,39.7507,39.6447,39.7418,231800.0
2015-02-18 10:40:00,44.98,45.04,44.97,44.99,79100.0,39.733,39.786,39.7242,39.7418,79100.0
2015-02-18 10:45:00,44.99,45.07,44.97,45.03,86700.0,39.7418,39.8125,39.7242,39.7772,86700.0
2015-02-18 10:50:00,45.03,45.06,44.91,44.91,38800.0,39.7772,39.8037,39.6712,39.6712,38800.0
2015-02-18 10:55:00,44.91,45.02,44.9,44.91,67200.0,39.6712,39.7683,39.6623,39.6712,67200.0
2015-02-18 11:00:00,44.91,45.04,44.9,45.02,70800.0,39.6712,39.786,39.6623,39.7683,70800.0
2015-02-18 11:05:00,45.02,45.03,44.94,45.01,62400.0,39.7683,39.7772,39.6977,39.7595,62400.0
2015-02-18 11:10:00,45.02,45.08,44.96,44.96,86000.0,39.7683,39.8213,39.7153,39.7153,86000.0
2015-02-18 11:15:00,44.97,45.09,44.96,45.09,73800.0,39.7242,39.8302,39.7153,39.8302,73800.0
2015-02-18 11:20:00,45.09,45.09,45.0,45.09,88700.0,39.8302,39.8302,39.7507,39.8302,88700.0
2015-02-18 11:25:00,45.09,45.11,45.02,45.08,85600.0,39.8302,39.8478,39.7683,39.8213,85600.0
2015-02-18 11:30:00,45.08,45.13,45.03,45.07,104000.0,39.8213,39.8655,39.7772,39.8125,104000.0
2015-02-18 11:35:00,45.07,45.1,45.03,45.06,58000.0,39.8125,39.839,39.7772,39.8037,58000.0
2015-02-18 11:40:00,45.06,45.19,45.04,45.18,118100.0,39.8037,39.9185,39.786,39.9097,118100.0
2015-02-18 11:45:00,45.17,45.24,45.12,45.24,172900.0,39.9008,39.9627,39.8567,39.9627,172900.0
2015-02-18 11:50:00,45.24,45.29,45.21,45.22,83700.0,39.9627,40.0068,39.9362,39.945,83700.0
2015-02-18 11:55:00,45.23,45.23,45.12,45.12,117100.0,39.9538,39.9538,39.8567,39.8567,117100.0
2015-02-18 12:00:00,45.13,45.19,45.12,45.15,50500.0,39.8655,39.9185,39.8567,39.8832,50500.0
2015-02-18 12:05:00,45.16,45.18,45.06,45.09,45300.0,39.892,39.9097,39.8037,39.8302,45300.0
2015-02-18 12:10:00,45.1,45.1,44.98,45.01,54200.0,39.839,39.839,39.733,39.7595,54200.0
2015-02-18 12:15:00,45.0,45.04,44.97,45.04,62500.0,39.7507,39.786,39.7242,39.786,62500.0
2015-02-18 12:20:00,45.05,45.06,44.95,44.96,53000.0,39.7948,39.8037,39.7065,39.7153,53000.0
2015-02-18 12:25:00,44.97,44.97,44.85,44.9,76100.0,39.7242,39.7242,39.6182,39.6623,76100.0
2015-02-18 12:30:00,44.9,44.9,44.83,44.89,71700.0,39.6623,39.6623,39.6005,39.6535,71700.0
2015-02-18 12:35:00,44.89,44.93,44.82,44.84,65700.0,39.6535,39.6888,39.5917,39.6093,65700.0
2015-02-18 12:40:00,44.84,44.9,44.82,44.88,55000.0,39.6093,39.6623,39.5917,39.6447,55000.0
2015-02-18 12:45:00,44.89,44.94,44.82,44.89,63000.0,39.6535,39.6977,39.5917,39.6535,63000.0
2015-02-18 12:50:00,44.88,44.93,44.83,44.86,91600.0,39.6447,39.6888,39.6005,39.627,91600.0
2015-02-18 12:55:00,44.86,44.92,44.85,44.88,101700.0,39.627,39.68,39.6182,39.6447,101700.0
2015-02-18 13:00:00,44.89,44.89,44.79,44.79,51600.0,39.6535,39.6535,39.5652,39.5652,51600.0
2015-02-18 13:05:00,44.8,44.82,44.73,44.76,122000.0,39.574,39.5917,39.5122,39.5387,122000.0
2015-02-18 13:10:00,44.77,44.8,44.74,44.74,61600.0,39.5475,39.574,39.521,39.521,61600.0
2015-02-18 13:15:00,44.75,44.8,44.73,44.73,55900.0,39.5298,39.574,39.5122,39.5122,55900.0
2015-02-18 13:20:00,44.73,44.76,44.68,44.69,84600.0,39.5122,39.5387,39.468,39.4768,84600.0
2015-02-18 13:25:00,44.68,44.74,44.65,44.73,56900.0,39.468,39.521,39.4415,39.5122,56900.0
2015-02-18 13:30:00,44.74,44.79,44.71,44.74,60700.0,39.521,39.5652,39.4945,39.521,60700.0
2015-02-18 13:35:00,44.74,44.83,44.72,44.83,67100.0,39.521,39.6005,39.5033,39.6005,67100.0
2015-02-18 13:40:00,44.83,44.9,44.81,44.83,77600.0,39.6005,39.6623,39.5828,39.6005,77600.0
2015-02-18 13:45:00,44.84,44.93,44.83,44.91,67100.0,39.6093,39.6888,39.6005,39.6712,67100.0
2015-02-18 13:50:00,44.9,44.97,44.9,44.91,83000.0,39.6623,39.7242,39.6623,39.6712,83000.0
2015-02-18 13:55:00,44.91,44.93,44.8,44.8,66500.0,39.6712,39.6888,39.574,39.574,66500.0
2015-02-18 14:00:00,44.81,44.93,44.8,44.83,104000.0,39.5828,39.6888,39.574,39.6005,104000.0
2015-02-18 14:05:00,44.83,44.94,44.82,44.89,64900.0,39.6005,39.6977,39.5917,39.6535,64900.0
2015-02-18 14:10:00,44.9,44.91,44.86,44.89,47700.0,39.6623,39.6712,39.627,39.6535,47700.0
2015-02-18 14:15:00,44.9,44.91,44.81,44.84,77800.0,39.6623,39.6712,39.5828,39.6093,77800.0
2015-02-18 14:20:00,44.84,44.87,44.79,44.79,99100.0,39.6093,39.6358,39.5652,39.5652,99100.0
2015-02-18 14:25:00,44.79,44.8,44.73,44.76,83700.0,39.5652,39.574,39.5122,39.5387,83700.0
2015-02-18 14:30:00,44.77,44.87,44.76,44.86,79100.0,39.5475,39.6358,39.5387,39.627,79100.0
2015-02-18 14:35:00,44.85,44.9,44.83,44.86,64900.0,39.6182,39.6623,39.6005,39.627,64900.0
2015-02-18 14:40:00,44.86,45.02,44.86,45.0,132400.0,39.627,39.7683,39.627,39.7507,132400.0
2015-02-18 14:45:00,45.0,45.05,44.97,45.04,77800.0,39.7507,39.7948,39.7242,39.786,77800.0
2015-02-18 14:50:00,45.03,45.11,45.01,45.02,124800.0,39.7772,39.8478,39.7595,39.7683,124800.0
2015-02-18 14:55:00,45.03,45.1,45.02,45.07,78100.0,39.7772,39.839,39.7683,39.8125,78100.0
2015-02-18 15:00:00,45.07,45.12,45.06,45.1,57800.0,39.8125,39.8567,39.8037,39.839,57800.0
2015-02-18 15:05:00,45.1,45.15,45.1,45.13,90000.0,39.839,39.8832,39.839,39.8655,90000.0
2015-02-18 15:10:00,45.12,45.13,45.08,45.13,102300.0,39.8567,39.8655,39.8213,39.8655,102300.0
2015-02-18 15:15:00,45.13,45.17,45.1,45.15,103100.0,39.8655,39.9008,39.839,39.8832,103100.0
2015-02-18 15:20:00,45.16,45.19,45.13,45.18,85400.0,39.892,39.9185,39.8655,39.9097,85400.0
2015-02-18 15:25:00,45.18,45.3,45.15,45.27,201300.0,39.9097,40.0157,39.8832,39.9892,201300.0
2015-02-18 15:30:00,45.28,45.45,45.27,45.43,292500.0,39.998,40.1482,39.9892,40.1305,292500.0
2015-02-18 15:35:00,45.43,45.44,45.31,45.34,193000.0,40.1305,40.1393,40.0245,40.051,193000.0
2015-02-18 15:40:00,45.33,45.34,45.27,45.3,102000.0,40.0422,40.051,39.9892,40.0157,102000.0
2015-02-18 15:45:00,45.3,45.3,45.26,45.28,187400.0,40.0157,40.0157,39.9803,39.998,187400.0
2015-02-18 15:50:00,45.29,45.3,45.26,45.27,256500.0,40.0068,40.0157,39.9803,39.9892,256500.0
2015-02-18 15:55:00,45.27,45.28,45.26,45.27,309700.0,39.9892,39.998,39.9803,39.9892,309700.0
2015-02-19 09:30:00,46.86,47.11,46.71,46.95,1140500.0,41.3937,41.6145,41.2612,41.4732,1140500.0
2015-02-19 09:35:00,46.96,47.29,46.87,46.96,1014200.0,41.482,41.7735,41.4025,41.482,1014200.0
2015-02-19 09:40:00,46.95,47.21,46.91,47.13,452700.0,41.4732,41.7029,41.4379,41.6322,452700.0
2015-02-19 09:45:00,47.13,47.33,47.11,47.29,424000.0,41.6322,41.8089,41.6145,41.7735,424000.0
2015-02-19 09:50:00,47.3,47.39,47.19,47.24,479500.0,41.7824,41.8619,41.6852,41.7294,479500.0
2015-02-19 09:55:00,47.24,47.3,47.08,47.1,229700.0,41.7294,41.7824,41.588,41.6057,229700.0
2015-02-19 10:00:00,47.11,47.23,46.92,46.92,244300.0,41.6145,41.7205,41.4467,41.4467,244300.0
2015-02-19 10:05:00,46.94,47.06,46.72,46.75,332600.0,41.4644,41.5704,41.27,41.2965,332600.0
2015-02-19 10:10:00,46.74,46.89,46.68,46.78,220100.0,41.2877,41.4202,41.2347,41.323,220100.0
2015-02-19 10:15:00,46.77,46.9,46.61,46.78,322800.0,41.3142,41.429,41.1729,41.323,322800.0
2015-02-19 10:20:00,46.77,46.89,46.76,46.88,125800.0,41.3142,41.4202,41.3054,41.4114,125800.0
2015-02-19 10:25:00,46.89,46.94,46.83,46.86,124700.0,41.4202,41.4644,41.3672,41.3937,124700.0
2015-02-19 10:30:00,46.86,46.99,46.85,46.94,102500.0,41.3937,41.5085,41.3849,41.4644,102500.0
2015-02-19 10:35:00,46.95,47.03,46.85,46.88,124500.0,41.4732,41.5439,41.3849,41.4114,124500.0
2015-02-19 10:40:00,46.89,46.94,46.85,46.92,92800.0,41.4202,41.4644,41.3849,41.4467,92800.0
2015-02-19 10:45:00,46.92,47.08,46.91,47.03,188200.0,41.4467,41.588,41.4379,41.5439,188200.0
2015-02-19 10:50:00,47.03,47.04,46.81,46.82,81600.0,41.5439,41.5527,41.3495,41.3584,81600.0
2015-02-19 10:55:00,46.83,46.86,46.75,46.76,81100.0,41.3672,41.3937,41.2965,41.3054,81100.0
2015-02-19 11:00:00,46.76,46.76,46.54,46.66,289300.0,41.3054,41.3054,41.111,41.217,289300.0
2015-02-19 11:05:00,46.66,46.68,46.5,46.5,225300.0,41.217,41.2347,41.0757,41.0757,225300.0
2015-02-19 11:10:00,46.5,46.58,46.38,46.39,187400.0,41.0757,41.1464,40.9697,40.9785,187400.0
2015-02-19 11:15:00,46.39,46.56,46.33,46.52,177100.0,40.9785,41.1287,40.9255,41.0934,177100.0
2015-02-19 11:20:00,46.53,46.63,46.49,46.51,102300.0,41.1022,41.1905,41.0669,41.0845,102300.0
2015-02-19 11:25:00,46.51,46.52,46.43,46.48,108700.0,41.0845,41.0934,41.0139,41.058,108700.0
2015-02-19 11:30:00,46.47,46.49,46.29,46.3,117900.0,41.0492,41.0669,40.8902,40.899,117900.0
2015-02-19 11:35:00,46.31,46.33,46.14,46.2,202100.0,40.9079,40.9255,40.7577,40.8107,202100.0
2015-02-19 11:40:00,46.21,46.22,46.1,46.13,129800.0,40.8195,40.8284,40.7224,40.7489,129800.0
2015-02-19 11:45:00,46.12,46.15,46.01,46.07,122700.0,40.74,40.7665,40.6429,40.6959,122700.0
2015-02-19 11:50:00,46.08,46.24,46.05,46.23,143400.0,40.7047,40.846,40.6782,40.8372,143400.0
2015-02-19 11:55:00,46.23,46.28,46.09,46.09,101100.0,40.8372,40.8814,40.7135,40.7135,101100.0
2015-02-19 12:00:00,46.08,46.14,46.04,46.07,71300.0,40.7047,40.7577,40.6694,40.6959,71300.0
2015-02-19 12:05:00,46.07,46.2,46.06,46.14,116400.0,40.6959,40.8107,40.687,40.7577,116400.0
2015-02-19 12:10:00,46.13,46.28,46.11,46.26,107400.0,40.7489,40.8814,40.7312,40.8637,107400.0
2015-02-19 12:15:00,46.26,46.41,46.25,46.41,134300.0,40.8637,40.9962,40.8549,40.9962,134300.0
2015-02-19 12:20:00,46.4,46.41,46.32,46.33,81600.0,40.9874,40.9962,40.9167,40.9255,81600.0
2015-02-19 12:25:00,46.33,46.35,46.27,46.29,70600.0,40.9255,40.9432,40.8725,40.8902,70600.0
2015-02-19 12:30:00,46.29,46.31,46.22,46.22,68300.0,40.8902,40.9079,40.8284,40.8284,68300.0
2015-02-19 12:35:00,46.21,46.31,46.17,46.3,88800.0,40.8195,40.9079,40.7842,40.899,88800.0
2015-02-19 12:40:00,46.3,46.35,46.27,46.34,83900.0,40.899,40.9432,40.8725,40.9344,83900.0
2015-02-19 12:45:00,46.34,46.37,46.23,46.25,150400.0,40.9344,40.9609,40.8372,40.8549,150400.0
2015-02-19 12:50:00,46.24,46.27,46.2,46.22,65700.0,40.846,40.8725,40.8107,40.8284,65700.0
2015-02-19 12:55:00,46.22,46.24,46.15,46.2,81000.0,40.8284,40.846,40.7665,40.8107,81000.0
2015-02-19 13:00:00,46.2,46.23,46.15,46.15,59700.0,40.8107,40.8372,40.7665,40.7665,59700.0
2015-02-19 13:05:00,46.16,46.22,46.12,46.19,71700.0,40.7754,40.8284,40.74,40.8019,71700.0
2015-02-19 13:10:00,46.19,46.28,46.19,46.26,113400.0,40.8019,40.8814,40.8019,40.8637,113400.0
2015-02-19 13:15:00,46.25,46.26,46.19,46.2,128100.0,40.8549,40.8637,40.8019,40.8107,128100.0
2015-02-19 13:20:00,46.2,46.33,46.2,46.28,93400.0,40.8107,40.9255,40.8107,40.8814,93400.0
2015-02-19 13:25:00,46.27,46.39,46.24,46.39,56700.0,40.8725,40.9785,40.846,40.9785,56700.0
2015-02-19 13:30:00,46.38,46.41,46.31,46.4,79900.0,40.9697,40.9962,40.9079,40.9874,79900.0
2015-02-19 13:35:00,46.41,46.47,46.35,46.4,109200.0,40.9962,41.0492,40.9432,40.9874,109200.0
2015-02-19 13:40:00,46.4,46.45,46.34,46.44,84800.0,40.9874,41.0315,40.9344,41.0227,84800.0
2015-02-19 13:45:00,46.44,46.45,46.3,46.3,75700.0,41.0227,41.0315,40.899,40.899,75700.0
2015-02-19 13:50:00,46.3,46.37,46.24,46.36,97900.0,40.899,40.9609,40.846,40.952,97900.0
2015-02-19 13:55:00,46.36,46.39,46.32,46.35,81600.0,40.952,40.9785,40.9167,40.9432,81600.0
2015-02-19 14:00:00,46.35,46.35,46.23,46.25,108000.0,40.9432,40.9432,40.8372,40.8549,108000.0
2015-02-19 14:05:00,46.25,46.29,46.23,46.28,111000.0,40.8549,40.8902,40.8372,40.8814,111000.0
2015-02-19 14:10:00,46.28,46.3,46.25,46.25,50200.0,40.8814,40.899,40.8549,40.8549,50200.0
2015-02-19 14:15:00,46.24,46.26,46.22,46.22,61000.0,40.846,40.8637,40.8284,40.8284,61000.0
2015-02-19 14:20:00,46.22,46.23,46.16,46.18,135100.0,40.8284,40.8372,40.7754,40.793,135100.0
2015-02-19 14:25:00,46.18,46.23,46.17,46.22,106800.0,40.793,40.8372,40.7842,40.8284,106800.0
2015-02-19 14:30:00,46.22,46.31,46.21,46.3,146700.0,40.8284,40.9079,40.8195,40.899,146700.0
2015-02-19 14:35:00,46.29,46.3,46.22,46.25,129900.0,40.8902,40.899,40.8284,40.8549,129900.0
2015-02-19 14:40:00,46.25,46.28,46.2,46.25,116900.0,40.8549,40.8814,40.8107,40.8549,116900.0
2015-02-19 14:45:00,46.24,46.26,46.22,46.26,70600.0,40.846,40.8637,40.8284,40.8637,70600.0
2015-02-19 14:50:00,46.26,46.26,46.19,46.2,82200.0,40.8637,40.8637,40.8019,40.8107,82200.0
2015-02-19 14:55:00,46.2,46.2,46.05,46.08,122100.0,40.8107,40.8107,40.6782,40.7047,122100.0
2015-02-19 15:00:00,46.08,46.19,46.08,46.18,102600.0,40.7047,40.8019,40.7047,40.793,102600.0
2015-02-19 15:05:00,46.19,46.22,46.14,46.15,106400.0,40.8019,40.8284,40.7577,40.7665,106400.0
2015-02-19 15:10:00,46.15,46.19,46.14,46.17,85300.0,40.7665,40.8019,40.7577,40.7842,85300.0
2015-02-19 15:15:00,46.16,46.17,46.07,46.09,107800.0,40.7754,40.7842,40.6959,40.7135,107800.0
2015-02-19 15:20:00,46.08,46.15,46.08,46.13,87300.0,40.7047,40.7665,40.7047,40.7489,87300.0
2015-02-19 15:25:00,46.14,46.14,46.01,46.02,127100.0,40.7577,40.7577,40.6429,40.6517,127100.0
2015-02-19 15:30:00,46.02,46.07,46.01,46.06,184100.0,40.6517,40.6959,40.6429,40.687,184100.0
2015-02-19 15:35:00,46.07,46.07,46.02,46.02,124400.0,40.6959,40.6959,40.6517,40.6517,124400.0
2015-02-19 15:40:00,46.03,46.03,46.0,46.01,161100.0,40.6605,40.6605,40.634,40.6429,161100.0
2015-02-19 15:45:00,46.01,46.02,45.89,45.9,317700.0,40.6429,40.6517,40.5369,40.5457,317700.0
2015-02-19 15:50:00,45.91,45.92,45.84,45.88,367300.0,40.5545,40.5634,40.4927,40.528,367300.0
2015-02-19 15:55:00,45.88,45.93,45.83,45.93,390400.0,40.528,40.5722,40.4839,40.5722,390400.0
2015-02-20 09:30:00,45.73,45.98,45.51,45.95,503200.0,40.3955,40.6164,40.2012,40.5899,503200.0
2015-02-20 09:35:00,45.96,46.1,45.8,45.85,128800.0,40.5987,40.7224,40.4574,40.5015,128800.0
2015-02-20 09:40:00,45.86,45.89,45.54,45.75,157600.0,40.5104,40.5369,40.2277,40.4132,157600.0
2015-02-20 09:45:00,45.76,46.03,45.76,45.9,161100.0,40.422,40.6605,40.422,40.5457,161100.0
2015-02-20 09:50:00,45.87,45.87,45.71,45.78,121100.0,40.5192,40.5192,40.3779,40.4397,121100.0
2015-02-20 09:55:00,45.78,45.82,45.7,45.74,94600.0,40.4397,40.475,40.369,40.4044,94600.0
2015-02-20 10:00:00,45.74,46.0,45.73,45.96,165000.0,40.4044,40.634,40.3955,40.5987,165000.0
2015-02-20 10:05:00,45.97,46.1,45.84,45.87,294600.0,40.6075,40.7224,40.4927,40.5192,294600.0
2015-02-20 10:10:00,45.87,45.91,45.75,45.88,136400.0,40.5192,40.5545,40.4132,40.528,136400.0
2015-02-20 10:15:00,45.88,46.09,45.85,46.05,219200.0,40.528,40.7135,40.5015,40.6782,219200.0
2015-02-20 10:20:00,46.05,46.19,46.05,46.19,143500.0,40.6782,40.8019,40.6782,40.8019,143500.0
2015-02-20 10:25:00,46.18,46.27,46.15,46.18,148800.0,40.793,40.8725,40.7665,40.793,148800.0
2015-02-20 10:30:00,46.18,46.28,46.17,46.25,99000.0,40.793,40.8814,40.7842,40.8549,99000.0
2015-02-20 10:35:00,46.25,46.3,46.12,46.2,121300.0,40.8549,40.899,40.74,40.8107,121300.0
2015-02-20 10:40:00,46.21,46.21,46.04,46.07,101300.0,40.8195,40.8195,40.6694,40.6959,101300.0
2015-02-20 10:45:00,46.08,46.15,46.08,46.1,65700.0,40.7047,40.7665,40.7047,40.7224,65700.0
2015-02-20 10:50:00,46.09,46.21,46.08,46.19,93000.0,40.7135,40.8195,40.7047,40.8019,93000.0
2015-02-20 10:55:00,46.2,46.24,46.16,46.16,88800.0,40.8107,40.846,40.7754,40.7754,88800.0
2015-02-20 11:00:00,46.16,46.19,46.09,46.12,54100.0,40.7754,40.8019,40.7135,40.74,54100.0
2015-02-20 11:05:00,46.12,46.19,46.07,46.12,137300.0,40.74,40.8019,40.6959,40.74,137300.0
2015-02-20 11:10:00,46.12,46.19,46.09,46.17,69400.0,40.74,40.8019,40.7135,40.7842,69400.0
2015-02-20 11:15:00,46.17,46.26,46.16,46.22,93100.0,40.7842,40.8637,40.7754,40.8284,93100.0
2015-02-20 11:20:00,46.22,46.26,46.16,46.24,77900.0,40.8284,40.8637,40.7754,40.846,77900.0
2015-02-20 11:25:00,46.23,46.29,46.17,46.21,74600.0,40.8372,40.8902,40.7842,40.8195,74600.0
2015-02-20 11:30:00,46.21,46.35,46.2,46.34,73100.0,40.8195,40.9432,40.8107,40.9344,73100.0
2015-02-20 11:35:00,46.34,46.4,46.29,46.38,138500.0,40.9344,40.9874,40.8902,40.9697,138500.0
2015-02-20 11:40:00,46.38,46.45,46.38,46.42,83000.0,40.9697,41.0315,40.9697,41.005,83000.0
2015-02-20 11:45:00,46.43,46.45,46.41,46.42,103300.0,41.0139,41.0315,40.9962,41.005,103300.0
2015-02-20 11:50:00,46.42,46.46,46.41,46.42,75700.0,41.005,41.0404,40.9962,41.005,75700.0
2015-02-20 11:55:00,46.42,46.5,46.38,46.49,77300.0,41.005,41.0757,40.9697,41.0669,77300.0
2015-02-20 12:00:00,46.49,46.51,46.45,46.5,125200.0,41.0669,41.0845,41.0315,41.0757,125200.0
2015-02-20 12:05:00,46.49,46.52,46.44,46.45,80700.0,41.0669,41.0934,41.0227,41.0315,80700.0
2015-02-20 12:10:00,46.44,46.48,46.39,46.4,80900.0,41.0227,41.058,40.9785,40.9874,80900.0
2015-02-20 12:15:00,46.39,46.51,46.39,46.43,65900.0,40.9785,41.0845,40.9785,41.0139,65900.0
2015-02-20 12:20:00,46.43,46.44,46.39,46.39,54100.0,41.0139,41.0227,40.9785,40.9785,54100.0
2015-02-20 12:25:00,46.39,46.4,46.33,46.36,64500.0,40.9785,40.9874,40.9255,40.952,64500.0
2015-02-20 12:30:00,46.36,46.39,46.3,46.39,62000.0,40.952,40.9785,40.899,40.9785,62000.0
2015-02-20 12:35:00,46.39,46.4,46.29,46.33,178100.0,40.9785,40.9874,40.8902,40.9255,178100.0
2015-02-20 12:40:00,46.33,46.41,46.33,46.4,92800.0,40.9255,40.9962,40.9255,40.9874,92800.0
2015-02-20 12:45:00,46.4,46.45,46.4,46.44,40500.0,40.9874,41.0315,40.9874,41.0227,40500.0
2015-02-20 12:50:00,46.44,46.49,46.43,46.48,56800.0,41.0227,41.0669,41.0139,41.058,56800.0
2015-02-20 12:55:00,46.47,46.5,46.47,46.48,66300.0,41.0492,41.0757,41.0492,41.058,66300.0
2015-02-20 13:00:00,46.47,46.5,46.46,46.49,114900.0,41.0492,41.0757,41.0404,41.0669,114900.0
2015-02-20 13:05:00,46.49,46.52,46.48,46.52,417200.0,41.0669,41.0934,41.058,41.0934,417200.0
2015-02-20 13:10:00,46.52,46.64,46.51,46.62,203500.0,41.0934,41.1994,41.0845,41.1817,203500.0
2015-02-20 13:15:00,46.61,46.61,46.56,46.59,115900.0,41.1729,41.1729,41.1287,41.1552,115900.0
2015-02-20 13:20:00,46.6,46.74,46.59,46.71,204200.0,41.164,41.2877,41.1552,41.2612,204200.0
2015-02-20 13:25:00,46.71,46.75,46.63,46.74,113100.0,41.2612,41.2965,41.1905,41.2877,113100.0
2015-02-20 13:30:00,46.74,46.81,46.73,46.77,353400.0,41.2877,41.3495,41.2789,41.3142,353400.0
2015-02-20 13:35:00,46.77,46.85,46.76,46.81,334600.0,41.3142,41.3849,41.3054,41.3495,334600.0
2015-02-20 13:40:00,46.81,46.91,46.78,46.91,188200.0,41.3495,41.4379,41.323,41.4379,188200.0
2015-02-20 13:45:00,46.9,47.11,46.87,47.07,278000.0,41.429,41.6145,41.4025,41.5792,278000.0
2015-02-20 13:50:00,47.07,47.15,47.0,47.12,152600.0,41.5792,41.6499,41.5174,41.6234,152600.0
2015-02-20 13:55:00,47.12,47.33,47.12,47.3,236100.0,41.6234,41.8089,41.6234,41.7824,236100.0
2015-02-20 14:00:00,47.3,47.31,47.22,47.26,156000.0,41.7824,41.7912,41.7117,41.747,156000.0
2015-02-20 14:05:00,47.26,47.26,47.1,47.11,176900.0,41.747,41.747,41.6057,41.6145,176900.0
2015-02-20 14:10:00,47.1,47.22,47.09,47.2,206400.0,41.6057,41.7117,41.5969,41.694,206400.0
2015-02-20 14:15:00,47.2,47.2,47.06,47.1,109300.0,41.694,41.694,41.5704,41.6057,109300.0
2015-02-20 14:20:00,47.1,47.19,47.06,47.18,136900.0,41.6057,41.6852,41.5704,41.6764,136900.0
2015-02-20 14:25:00,47.17,47.22,47.17,47.22,70100.0,41.6675,41.7117,41.6675,41.7117,70100.0
2015-02-20 14:30:00,47.22,47.22,46.94,47.05,384300.0,41.7117,41.7117,41.4644,41.5615,384300.0
2015-02-20 14:35:00,47.05,47.1,47.03,47.08,83900.0,41.5615,41.6057,41.5439,41.588,83900.0
2015-02-20 14:40:00,47.08,47.09,47.01,47.04,80700.0,41.588,41.5969,41.5262,41.5527,80700.0
2015-02-20 14:45:00,47.04,47.15,47.03,47.13,102200.0,41.5527,41.6499,41.5439,41.6322,102200.0
2015-02-20 14:50:00,47.13,47.16,47.1,47.14,83100.0,41.6322,41.6587,41.6057,41.641,83100.0
2015-02-20 14:55:00,47.14,47.16,47.05,47.13,178100.0,41.641,41.6587,41.5615,41.6322,178100.0
2015-02-20 15:00:00,47.13,47.21,47.13,47.15,132000.0,41.6322,41.7029,41.6322,41.6499,132000.0
2015-02-20 15:05:00,47.14,47.18,47.13,47.17,177100.0,41.641,41.6764,41.6322,41.6675,177100.0
2015-02-20 15:10:00,47.18,47.2,47.14,47.2,135000.0,41.6764,41.694,41.641,41.694,135000.0
2015-02-20 15:15:00,47.19,47.2,47.12,47.16,111300.0,41.6852,41.694,41.6234,41.6587,111300.0
2015-02-20 15:20:00,47.16,47.2,47.15,47.19,128000.0,41.6587,41.694,41.6499,41.6852,128000.0
2015-02-20 15:25:00,47.19,47.2,47.16,47.18,104100.0,41.6852,41.694,41.6587,41.6764,104100.0
2015-02-20 15:30:00,47.19,47.23,47.13,47.22,365500.0,41.6852,41.7205,41.6322,41.7117,365500.0
2015-02-20 15:35:00,47.22,47.28,47.21,47.28,296200.0,41.7117,41.7647,41.7029,41.7647,296200.0
2015-02-20 15:40:00,47.28,47.3,47.26,47.3,172600.0,41.7647,41.7824,41.747,41.7824,172600.0
2015-02-20 15:45:00,47.3,47.35,47.27,47.31,407900.0,41.7824,41.8265,41.7559,41.7912,407900.0
2015-02-20 15:50:00,47.31,47.38,47.31,47.38,403000.0,41.7912,41.853,41.7912,41.853,403000.0
2015-02-20 15:55:00,47.38,47.48,47.38,47.45,565600.0,41.853,41.9414,41.853,41.9149,565600.0
2015-02-23 09:30:00,47.97,48.27,47.93,48.21,403900.0,42.3742,42.6392,42.3389,42.5862,403900.0
2015-02-23 09:35:00,48.25,48.25,47.91,47.95,226600.0,42.6216,42.6216,42.3212,42.3566,226600.0
2015-02-23 09:40:00,47.96,48.19,47.87,48.06,180100.0,42.3654,42.5686,42.2859,42.4537,180100.0
2015-02-23 09:45:00,48.07,48.09,47.8,47.81,142100.0,42.4626,42.4802,42.2241,42.2329,142100.0
2015-02-23 09:50:00,47.81,47.89,47.7,47.79,258800.0,42.2329,42.3036,42.1357,42.2152,258800.0
2015-02-23 09:55:00,47.78,47.87,47.63,47.68,159000.0,42.2064,42.2859,42.0739,42.1181,159000.0
2015-02-23 10:00:00,47.67,47.67,47.51,47.57,201400.0,42.1092,42.1092,41.9679,42.0209,201400.0
2015-02-23 10:05:00,47.57,47.6,47.48,47.6,222500.0,42.0209,42.0474,41.9414,42.0474,222500.0
2015-02-23 10:10:00,47.6,47.66,47.41,47.42,242500.0,42.0474,42.1004,41.8795,41.8884,242500.0
2015-02-23 10:15:00,47.42,47.45,47.37,47.44,195500.0,41.8884,41.9149,41.8442,41.906,195500.0
2015-02-23 10:20:00,47.44,47.65,47.37,47.65,282600.0,41.906,42.0915,41.8442,42.0915,282600.0
2015-02-23 10:25:00,47.65,47.68,47.51,47.52,244000.0,42.0915,42.1181,41.9679,41.9767,244000.0
2015-02-23 10:30:00,47.51,47.54,47.43,47.47,157300.0,41.9679,41.9944,41.8972,41.9325,157300.0
2015-02-23 10:35:00,47.47,47.47,47.39,47.41,107800.0,41.9325,41.9325,41.8619,41.8795,107800.0
2015-02-23 10:40:00,47.41,47.49,47.4,47.48,71800.0,41.8795,41.9502,41.8707,41.9414,71800.0
2015-02-23 10:45:00,47.47,47.5,47.42,47.5,121500.0,41.9325,41.959,41.8884,41.959,121500.0
2015-02-23 10:50:00,47.49,47.5,47.39,47.4,144100.0,41.9502,41.959,41.8619,41.8707,144100.0
2015-02-23 10:55:00,47.4,47.4,47.28,47.36,229500.0,41.8707,41.8707,41.7647,41.8354,229500.0
2015-02-23 11:00:00,47.35,47.42,47.35,47.37,143300.0,41.8265,41.8884,41.8265,41.8442,143300.0
2015-02-23 11:05:00,47.37,47.48,47.35,47.48,91600.0,41.8442,41.9414,41.8265,41.9414,91600.0
2015-02-23 11:10:00,47.48,47.5,47.45,47.5,151600.0,41.9414,41.959,41.9149,41.959,151600.0
2015-02-23 11:15:00,47.5,47.5,47.41,47.5,125200.0,41.959,41.959,41.8795,41.959,125200.0
2015-02-23 11:20:00,47.5,47.55,47.43,47.54,155800.0,41.959,42.0032,41.8972,41.9944,155800.0
2015-02-23 11:25:00,47.53,47.6,47.51,47.52,141100.0,41.9855,42.0474,41.9679,41.9767,141100.0
2015-02-23 11:30:00,47.52,47.6,47.41,47.48,114500.0,41.9767,42.0474,41.8795,41.9414,114500.0
2015-02-23 11:35:00,47.48,47.56,47.44,47.55,70300.0,41.9414,42.012,41.906,42.0032,70300.0
2015-02-23 11:40:00,47.55,47.55,47.41,47.52,108700.0,42.0032,42.0032,41.8795,41.9767,108700.0
2015-02-23 11:45:00,47.52,47.57,47.45,47.47,159300.0,41.9767,42.0209,41.9149,41.9325,159300.0
2015-02-23 11:50:00,47.46,47.5,47.38,47.49,102400.0,41.9237,41.959,41.853,41.9502,102400.0
2015-02-23 11:55:00,47.49,47.5,47.41,47.46,43100.0,41.9502,41.959,41.8795,41.9237,43100.0
2015-02-23 12:00:00,47.46,47.58,47.45,47.57,93600.0,41.9237,42.0297,41.9149,42.0209,93600.0
2015-02-23 12:05:00,47.58,47.6,47.55,47.57,72700.0,42.0297,42.0474,42.0032,42.0209,72700.0
2015-02-23 12:10:00,47.56,47.59,47.53,47.57,75800.0,42.012,42.0385,41.9855,42.0209,75800.0
2015-02-23 12:15:00,47.57,47.6,47.4,47.41,114400.0,42.0209,42.0474,41.8707,41.8795,114400.0
2015-02-23 12:20:00,47.4,47.4,47.31,47.35,160600.0,41.8707,41.8707,41.7912,41.8265,160600.0
2015-02-23 12:25:00,47.35,47.38,47.32,47.37,58200.0,41.8265,41.853,41.8,41.8442,58200.0
2015-02-23 12:30:00,47.37,47.41,47.33,47.4,48000.0,41.8442,41.8795,41.8089,41.8707,48000.0
2015-02-23 12:35:00,47.4,47.41,47.22,47.22,96600.0,41.8707,41.8795,41.7117,41.7117,96600.0
2015-02-23 12:40:00,47.22,47.27,47.18,47.21,90100.0,41.7117,41.7559,41.6764,41.7029,90100.0
2015-02-23 12:45:00,47.21,47.23,47.11,47.18,134900.0,41.7029,41.7205,41.6145,41.6764,134900.0
2015-02-23 12:50:00,47.19,47.26,47.13,47.15,60500.0,41.6852,41.747,41.6322,41.6499,60500.0
2015-02-23 12:55:00,47.15,47.17,47.08,47.17,129200.0,41.6499,41.6675,41.588,41.6675,129200.0
2015-02-23 13:00:00,47.17,47.21,47.09,47.13,95100.0,41.6675,41.7029,41.5969,41.6322,95100.0
2015-02-23 13:05:00,47.13,47.18,47.08,47.18,88500.0,41.6322,41.6764,41.588,41.6764,88500.0
2015-02-23 13:10:00,47.18,47.24,47.14,47.21,51000.0,41.6764,41.7294,41.641,41.7029,51000.0
2015-02-23 13:15:00,47.22,47.3,47.22,47.29,45300.0,41.7117,41.7824,41.7117,41.7735,45300.0
2015-02-23 13:20:00,47.29,47.3,47.14,47.21,103700.0,41.7735,41.7824,41.641,41.7029,103700.0
2015-02-23 13:25:00,47.21,47.25,47.15,47.16,49200.0,41.7029,41.7382,41.6499,41.6587,49200.0
2015-02-23 13:30:00,47.17,47.21,46.97,47.03,289600.0,41.6675,41.7029,41.4909,41.5439,289600.0
2015-02-23 13:35:00,47.02,47.11,47.02,47.05,70400.0,41.535,41.6145,41.535,41.5615,70400.0
2015-02-23 13:40:00,47.05,47.08,46.94,47.03,257400.0,41.5615,41.588,41.4644,41.5439,257400.0
2015-02-23 13:45:00,47.04,47.06,46.98,47.01,99400.0,41.5527,41.5704,41.4997,41.5262,99400.0
2015-02-23 13:50:00,47.01,47.01,46.91,47.0,123800.0,41.5262,41.5262,41.4379,41.5174,123800.0
2015-02-23 13:55:00,47.01,47.05,47.0,47.04,143700.0,41.5262,41.5615,41.5174,41.5527,143700.0
2015-02-23 14:00:00,47.05,47.11,47.01,47.11,118100.0,41.5615,41.6145,41.5262,41.6145,118100.0
2015-02-23 14:05:00,47.11,47.15,47.08,47.09,83400.0,41.6145,41.6499,41.588,41.5969,83400.0
2015-02-23 14:10:00,47.1,47.11,47.04,47.09,109700.0,41.6057,41.6145,41.5527,41.5969,109700.0
2015-02-23 14:15:00,47.1,47.11,47.05,47.05,97200.0,41.6057,41.6145,41.5615,41.5615,97200.0
2015-02-23 14:20:00,47.05,47.14,47.04,47.07,149100.0,41.5615,41.641,41.5527,41.5792,149100.0
2015-02-23 14:25:00,47.08,47.09,47.03,47.07,91000.0,41.588,41.5969,41.5439,41.5792,91000.0
2015-02-23 14:30:00,47.07,47.16,47.06,47.14,229300.0,41.5792,41.6587,41.5704,41.641,229300.0
2015-02-23 14:35:00,47.14,47.16,47.06,47.09,102900.0,41.641,41.6587,41.5704,41.5969,102900.0
2015-02-23 14:40:00,47.07,47.07,47.0,47.0,90400.0,41.5792,41.5792,41.5174,41.5174,90400.0
2015-02-23 14:45:00,47.0,47.03,46.98,47.01,151700.0,41.5174,41.5439,41.4997,41.5262,151700.0
2015-02-23 14:50:00,47.02,47.03,46.97,46.99,116100.0,41.535,41.5439,41.4909,41.5085,116100.0
2015-02-23 14:55:00,46.98,46.99,46.94,46.94,70400.0,41.4997,41.5085,41.4644,41.4644,70400.0
2015-02-23 15:00:00,46.95,47.0,46.94,46.94,83200.0,41.4732,41.5174,41.4644,41.4644,83200.0
2015-02-23 15:05:00,46.94,46.95,46.87,46.91,107800.0,41.4644,41.4732,41.4025,41.4379,107800.0
2015-02-23 15:10:00,46.92,46.94,46.86,46.92,75000.0,41.4467,41.4644,41.3937,41.4467,75000.0
2015-02-23 15:15:00,46.92,47.04,46.91,47.02,113900.0,41.4467,41.5527,41.4379,41.535,113900.0
2015-02-23 15:20:00,47.02,47.04,46.96,46.97,109200.0,41.535,41.5527,41.482,41.4909,109200.0
2015-02-23 15:25:00,46.97,47.02,46.96,46.99,88000.0,41.4909,41.535,41.482,41.5085,88000.0
2015-02-23 15:30:00,47.0,47.05,46.99,47.03,134400.0,41.5174,41.5615,41.5085,41.5439,134400.0
2015-02-23 15:35:00,47.03,47.04,47.0,47.03,91800.0,41.5439,41.5527,41.5174,41.5439,91800.0
2015-02-23 15:40:00,47.04,47.17,47.03,47.17,213700.0,41.5527,41.6675,41.5439,41.6675,213700.0
2015-02-23 15:45:00,47.17,47.23,47.15,47.19,327500.0,41.6675,41.7205,41.6499,41.6852,327500.0
2015-02-23 15:50:00,47.19,47.22,47.19,47.21,136800.0,41.6852,41.7117,41.6852,41.7029,136800.0
2015-02-23 15:55:00,47.21,47.21,47.18,47.2,412200.0,41.7029,41.7029,41.6764,41.694,412200.0
2015-02-24 09:30:00,46.9,46.92,46.4,46.61,420100.0,41.429,41.4467,40.9874,41.1729,420100.0
2015-02-24 09:35:00,46.62,46.72,46.51,46.59,321700.0,41.1817,41.27,41.0845,41.1552,321700.0
2015-02-24 09:40:00,46.59,46.84,46.59,46.79,352000.0,41.1552,41.376,41.1552,41.3319,352000.0
2015-02-24 09:45:00,46.77,46.94,46.74,46.83,210400.0,41.3142,41.4644,41.2877,41.3672,210400.0
2015-02-24 09:50:00,46.83,46.88,46.74,46.84,170800.0,41.3672,41.4114,41.2877,41.376,170800.0
2015-02-24 09:55:00,46.84,47.0,46.75,46.97,207800.0,41.376,41.5174,41.2965,41.4909,207800.0
2015-02-24 10:00:00,46.96,46.97,46.77,46.85,231500.0,41.482,41.4909,41.3142,41.3849,231500.0
2015-02-24 10:05:00,46.85,46.86,46.72,46.77,195600.0,41.3849,41.3937,41.27,41.3142,195600.0
2015-02-24 10:10:00,46.77,46.93,46.69,46.93,111700.0,41.3142,41.4555,41.2435,41.4555,111700.0
2015-02-24 10:15:00,46.91,46.99,46.83,46.98,115500.0,41.4379,41.5085,41.3672,41.4997,115500.0
2015-02-24 10:20:00,46.97,47.03,46.84,46.97,186600.0,41.4909,41.5439,41.376,41.4909,186600.0
2015-02-24 10:25:00,46.98,47.05,46.9,46.95,361200.0,41.4997,41.5615,41.429,41.4732,361200.0
2015-02-24 10:30:00,46.96,47.09,46.94,47.09,88600.0,41.482,41.5969,41.4644,41.5969,88600.0
2015-02-24 10:35:00,47.1,47.17,46.95,47.17,133500.0,41.6057,41.6675,41.4732,41.6675,133500.0
2015-02-24 10:40:00,47.16,47.19,47.09,47.15,152700.0,41.6587,41.6852,41.5969,41.6499,152700.0
2015-02-24 10:45:00,47.15,47.24,47.08,47.15,328400.0,41.6499,41.7294,41.588,41.6499,328400.0
2015-02-24 10:50:00,47.15,47.19,47.1,47.17,116000.0,41.6499,41.6852,41.6057,41.6675,116000.0
2015-02-24 10:55:00,47.17,47.35,47.15,47.32,286800.0,41.6675,41.8265,41.6499,41.8,286800.0
2015-02-24 11:00:00,47.31,47.35,47.23,47.23,90000.0,41.7912,41.8265,41.7205,41.7205,90000.0
2015-02-24 11:05:00,47.25,47.27,47.16,47.23,142300.0,41.7382,41.7559,41.6587,41.7205,142300.0
2015-02-24 11:10:00,47.23,47.27,47.2,47.26,90000.0,41.7205,41.7559,41.694,41.747,90000.0
2015-02-24 11:15:00,47.26,47.3,47.24,47.27,52800.0,41.747,41.7824,41.7294,41.7559,52800.0
2015-02-24 11:20:00,47.28,47.38,47.26,47.36,66200.0,41.7647,41.853,41.747,41.8354,66200.0
2015-02-24 11:25:00,47.37,47.37,47.25,47.37,84300.0,41.8442,41.8442,41.7382,41.8442,84300.0
2015-02-24 11:30:00,47.37,47.48,47.32,47.45,109300.0,41.8442,41.9414,41.8,41.9149,109300.0
2015-02-24 11:35:00,47.44,47.47,47.39,47.46,73700.0,41.906,41.9325,41.8619,41.9237,73700.0
2015-02-24 11:40:00,47.46,47.47,47.4,47.44,56500.0,41.9237,41.9325,41.8707,41.906,56500.0
2015-02-24 11:45:00,47.45,47.5,47.43,47.48,61300.0,41.9149,41.959,41.8972,41.9414,61300.0
2015-02-24 11:50:00,47.48,47.5,47.36,47.37,69300.0,41.9414,41.959,41.8354,41.8442,69300.0
2015-02-24 11:55:00,47.36,47.43,47.35,47.36,57100.0,41.8354,41.8972,41.8265,41.8354,57100.0
2015-02-24 12:00:00,47.37,47.41,47.28,47.34,127500.0,41.8442,41.8795,41.7647,41.8177,127500.0
2015-02-24 12:05:00,47.33,47.36,47.25,47.28,67900.0,41.8089,41.8354,41.7382,41.7647,67900.0
2015-02-24 12:10:00,47.29,47.34,47.23,47.25,60600.0,41.7735,41.8177,41.7205,41.7382,60600.0
2015-02-24 12:15:00,47.27,47.32,47.23,47.26,41200.0,41.7559,41.8,41.7205,41.747,41200.0
2015-02-24 12:20:00,47.25,47.25,47.2,47.23,54200.0,41.7382,41.7382,41.694,41.7205,54200.0
2015-02-24 12:25:00,47.22,47.23,47.14,47.2,113500.0,41.7117,41.7205,41.641,41.694,113500.0
2015-02-24 12:30:00,47.19,47.27,47.14,47.14,139100.0,41.6852,41.7559,41.641,41.641,139100.0
2015-02-24 12:35:00,47.14,47.18,47.11,47.15,59700.0,41.641,41.6764,41.6145,41.6499,59700.0
2015-02-24 12:40:00,47.15,47.19,47.14,47.16,30300.0,41.6499,41.6852,41.641,41.6587,30300.0
2015-02-24 12:45:00,47.16,47.2,47.13,47.14,37100.0,41.6587,41.694,41.6322,41.641,37100.0
2015-02-24 12:50:00,47.15,47.18,47.13,47.18,59900.0,41.6499,41.6764,41.6322,41.6764,59900.0
2015-02-24 12:55:00,47.18,47.21,47.14,47.15,52800.0,41.6764,41.7029,41.641,41.6499,52800.0
2015-02-24 13:00:00,47.16,47.24,47.13,47.22,88900.0,41.6587,41.7294,41.6322,41.7117,88900.0
2015-02-24 13:05:00,47.21,47.31,47.18,47.31,40300.0,41.7029,41.7912,41.6764,41.7912,40300.0
2015-02-24 13:10:00,47.31,47.31,47.25,47.29,37300.0,41.7912,41.7912,41.7382,41.7735,37300.0
2015-02-24 13:15:00,47.29,47.3,47.27,47.29,37400.0,41.7735,41.7824,41.7559,41.7735,37400.0
2015-02-24 13:20:00,47.29,47.33,47.24,47.27,77200.0,41.7735,41.8089,41.7294,41.7559,77200.0
2015-02-24 13:25:00,47.28,47.34,47.27,47.32,54400.0,41.7647,41.8177,41.7559,41.8,54400.0
2015-02-24 13:30:00,47.32,47.4,47.31,47.38,55100.0,41.8,41.8707,41.7912,41.853,55100.0
2015-02-24 13:35:00,47.37,47.37,47.26,47.29,105100.0,41.8442,41.8442,41.747,41.7735,105100.0
2015-02-24 13:40:00,47.29,47.37,47.28,47.37,46000.0,41.7735,41.8442,41.7647,41.8442,46000.0
2015-02-24 13:45:00,47.38,47.53,47.37,47.53,112800.0,41.853,41.9855,41.8442,41.9855,112800.0
2015-02-24 13:50:00,47.54,47.59,47.47,47.54,94000.0,41.9944,42.0385,41.9325,41.9944,94000.0
2015-02-24 13:55:00,47.53,47.57,47.48,47.55,53700.0,41.9855,42.0209,41.9414,42.0032,53700.0
2015-02-24 14:00:00,47.55,47.65,47.54,47.6,85000.0,42.0032,42.0915,41.9944,42.0474,85000.0
2015-02-24 14:05:00,47.6,47.61,47.47,47.49,36500.0,42.0474,42.0562,41.9325,41.9502,36500.0
2015-02-24 14:10:00,47.49,47.57,47.49,47.54,24300.0,41.9502,42.0209,41.9502,41.9944,24300.0
2015-02-24 14:15:00,47.55,47.68,47.53,47.66,54700.0,42.0032,42.1181,41.9855,42.1004,54700.0
2015-02-24 14:20:00,47.66,47.67,47.61,47.63,58200.0,42.1004,42.1092,42.0562,42.0739,58200.0
2015-02-24 14:25:00,47.63,47.68,47.55,47.56,76600.0,42.0739,42.1181,42.0032,42.012,76600.0
2015-02-24 14:30:00,47.56,47.62,47.53,47.57,70900.0,42.012,42.065,41.9855,42.0209,70900.0
2015-02-24 14:35:00,47.57,47.77,47.57,47.72,135300.0,42.0209,42.1976,42.0209,42.1534,135300.0
2015-02-24 14:40:00,47.73,47.78,47.72,47.75,97800.0,42.1622,42.2064,42.1534,42.1799,97800.0
2015-02-24 14:45:00,47.75,47.88,47.75,47.88,135600.0,42.1799,42.2947,42.1799,42.2947,135600.0
2015-02-24 14:50:00,47.88,47.88,47.82,47.84,176200.0,42.2947,42.2947,42.2417,42.2594,176200.0
2015-02-24 14:55:00,47.84,47.94,47.84,47.89,122200.0,42.2594,42.3477,42.2594,42.3036,122200.0
2015-02-24 15:00:00,47.9,47.95,47.85,47.95,164900.0,42.3124,42.3566,42.2682,42.3566,164900.0
2015-02-24 15:05:00,47.95,48.02,47.94,48.01,469900.0,42.3566,42.4184,42.3477,42.4096,469900.0
2015-02-24 15:10:00,48.0,48.05,47.99,48.01,332400.0,42.4007,42.4449,42.3919,42.4096,332400.0
2015-02-24 15:15:00,48.0,48.06,47.99,48.06,241500.0,42.4007,42.4537,42.3919,42.4537,241500.0
2015-02-24 15:20:00,48.05,48.11,48.0,48.07,275700.0,42.4449,42.4979,42.4007,42.4626,275700.0
2015-02-24 15:25:00,48.06,48.09,48.01,48.02,107100.0,42.4537,42.4802,42.4096,42.4184,107100.0
2015-02-24 15:30:00,48.02,48.11,48.01,48.09,209200.0,42.4184,42.4979,42.4096,42.4802,209200.0
2015-02-24 15:35:00,48.09,48.13,48.07,48.1,130000.0,42.4802,42.5156,42.4626,42.4891,130000.0
2015-02-24 15:40:00,48.11,48.25,48.09,48.24,222900.0,42.4979,42.6216,42.4802,42.6127,222900.0
2015-02-24 15:45:00,48.25,48.27,48.14,48.15,334200.0,42.6216,42.6392,42.5244,42.5332,334200.0
2015-02-24 15:50:00,48.15,48.18,48.04,48.04,294000.0,42.5332,42.5597,42.4361,42.4361,294000.0
2015-02-24 15:55:00,48.05,48.06,48.02,48.04,276300.0,42.4449,42.4537,42.4184,42.4361,276300.0
2015-02-25 09:30:00,47.93,47.98,47.68,47.93,192000.0,42.3389,42.3831,42.1181,42.3389,192000.0
2015-02-25 09:35:00,47.93,47.96,47.63,47.68,122900.0,42.3389,42.3654,42.0739,42.1181,122900.0
2015-02-25 09:40:00,47.68,47.96,47.68,47.82,74100.0,42.1181,42.3654,42.1181,42.2417,74100.0
2015-02-25 09:45:00,47.83,47.93,47.73,47.88,102400.0,42.2506,42.3389,42.1622,42.2947,102400.0
2015-02-25 09:50:00,47.88,47.91,47.72,47.84,112500.0,42.2947,42.3212,42.1534,42.2594,112500.0
2015-02-25 09:55:00,47.85,47.94,47.73,47.94,94100.0,42.2682,42.3477,42.1622,42.3477,94100.0
2015-02-25 10:00:00,47.94,48.01,47.83,47.93,138600.0,42.3477,42.4096,42.2506,42.3389,138600.0
2015-02-25 10:05:00,47.94,47.99,47.86,47.88,130900.0,42.3477,42.3919,42.2771,42.2947,130900.0
2015-02-25 10:10:00,47.91,47.94,47.83,47.92,55400.0,42.3212,42.3477,42.2506,42.3301,55400.0
2015-02-25 10:15:00,47.93,47.93,47.76,47.77,77200.0,42.3389,42.3389,42.1887,42.1976,77200.0
2015-02-25 10:20:00,47.77,47.84,47.75,47.75,78200.0,42.1976,42.2594,42.1799,42.1799,78200.0
2015-02-25 10:25:00,47.76,47.81,47.65,47.69,106900.0,42.1887,42.2329,42.0915,42.1269,106900.0
2015-02-25 10:30:00,47.69,47.88,47.67,47.87,136000.0,42.1269,42.2947,42.1092,42.2859,136000.0
2015-02-25 10:35:00,47.87,47.87,47.72,47.72,48800.0,42.2859,42.2859,42.1534,42.1534,48800.0
2015-02-25 10:40:00,47.72,47.77,47.66,47.76,74000.0,42.1534,42.1976,42.1004,42.1887,74000.0
2015-02-25 10:45:00,47.77,47.87,47.75,47.78,72600.0,42.1976,42.2859,42.1799,42.2064,72600.0
2015-02-25 10:50:00,47.78,47.88,47.72,47.87,70000.0,42.2064,42.2947,42.1534,42.2859,70000.0
2015-02-25 10:55:00,47.87,47.88,47.75,47.84,51700.0,42.2859,42.2947,42.1799,42.2594,51700.0
2015-02-25 11:00:00,47.84,47.87,47.78,47.78,47200.0,42.2594,42.2859,42.2064,42.2064,47200.0
2015-02-25 11:05:00,47.79,47.85,47.74,47.8,48800.0,42.2152,42.2682,42.1711,42.2241,48800.0
2015-02-25 11:10:00,47.79,47.82,47.74,47.77,60800.0,42.2152,42.2417,42.1711,42.1976,60800.0
2015-02-25 11:15:00,47.75,47.76,47.61,47.65,144800.0,42.1799,42.1887,42.0562,42.0915,144800.0
2015-02-25 11:20:00,47.65,47.68,47.52,47.57,100900.0,42.0915,42.1181,41.9767,42.0209,100900.0
2015-02-25 11:25:00,47.57,47.62,47.5,47.5,78100.0,42.0209,42.065,41.959,41.959,78100.0
2015-02-25 11:30:00,47.5,47.58,47.48,47.51,58400.0,41.959,42.0297,41.9414,41.9679,58400.0
2015-02-25 11:35:00,47.51,47.55,47.48,47.5,255300.0,41.9679,42.0032,41.9414,41.959,255300.0
2015-02-25 11:40:00,47.49,47.52,47.33,47.38,114300.0,41.9502,41.9767,41.8089,41.853,114300.0
2015-02-25 11:45:00,47.38,47.4,47.25,47.27,156500.0,41.853,41.8707,41.7382,41.7559,156500.0
2015-02-25 11:50:00,47.27,47.31,47.23,47.28,198000.0,41.7559,41.7912,41.7205,41.7647,198000.0
2015-02-25 11:55:00,47.29,47.3,47.15,47.15,104800.0,41.7735,41.7824,41.6499,41.6499,104800.0
2015-02-25 12:00:00,47.16,47.3,47.15,47.28,123000.0,41.6587,41.7824,41.6499,41.7647,123000.0
2015-02-25 12:05:00,47.29,47.29,47.17,47.18,62200.0,41.7735,41.7735,41.6675,41.6764,62200.0
2015-02-25 12:10:00,47.19,47.22,47.11,47.2,124100.0,41.6852,41.7117,41.6145,41.694,124100.0
2015-02-25 12:15:00,47.2,47.2,47.07,47.16,91700.0,41.694,41.694,41.5792,41.6587,91700.0
2015-02-25 12:20:00,47.17,47.22,47.03,47.09,128500.0,41.6675,41.7117,41.5439,41.5969,128500.0
2015-02-25 12:25:00,47.08,47.1,47.03,47.05,92700.0,41.588,41.6057,41.5439,41.5615,92700.0
2015-02-25 12:30:00,47.05,47.15,47.05,47.1,142300.0,41.5615,41.6499,41.5615,41.6057,142300.0
2015-02-25 12:35:00,47.1,47.25,47.08,47.21,159800.0,41.6057,41.7382,41.588,41.7029,159800.0
2015-02-25 12:40:00,47.2,47.23,47.17,47.18,80100.0,41.694,41.7205,41.6675,41.6764,80100.0
2015-02-25 12:45:00,47.18,47.23,47.14,47.14,76300.0,41.6764,41.7205,41.641,41.641,76300.0
2015-02-25 12:50:00,47.14,47.17,47.1,47.12,46600.0,41.641,41.6675,41.6057,41.6234,46600.0
2015-02-25 12:55:00,47.12,47.16,47.04,47.1,85300.0,41.6234,41.6587,41.5527,41.6057,85300.0
2015-02-25 13:00:00,47.11,47.16,47.03,47.1,99200.0,41.6145,41.6587,41.5439,41.6057,99200.0
2015-02-25 13:05:00,47.1,47.11,47.04,47.1,65000.0,41.6057,41.6145,41.5527,41.6057,65000.0
2015-02-25 13:10:00,47.09,47.11,47.06,47.11,95000.0,41.5969,41.6145,41.5704,41.6145,95000.0
2015-02-25 13:15:00,47.1,47.2,47.1,47.15,158100.0,41.6057,41.694,41.6057,41.6499,158100.0
2015-02-25 13:20:00,47.15,47.18,47.09,47.09,120700.0,41.6499,41.6764,41.5969,41.5969,120700.0
2015-02-25 13:25:00,47.1,47.19,47.07,47.07,86500.0,41.6057,41.6852,41.5792,41.5792,86500.0
2015-02-25 13:30:00,47.08,47.16,47.08,47.1,81800.0,41.588,41.6587,41.588,41.6057,81800.0
2015-02-25 13:35:00,47.09,47.12,47.07,47.1,73100.0,41.5969,41.6234,41.5792,41.6057,73100.0
2015-02-25 13:40:00,47.1,47.14,47.07,47.09,90000.0,41.6057,41.641,41.5792,41.5969,90000.0
2015-02-25 13:45:00,47.08,47.12,47.05,47.12,57800.0,41.588,41.6234,41.5615,41.6234,57800.0
2015-02-25 13:50:00,47.12,47.13,47.05,47.13,56900.0,41.6234,41.6322,41.5615,41.6322,56900.0
2015-02-25 13:55:00,47.13,47.2,47.13,47.19,68600.0,41.6322,41.694,41.6322,41.6852,68600.0
2015-02-25 14:00:00,47.18,47.2,47.13,47.16,73400.0,41.6764,41.694,41.6322,41.6587,73400.0
2015-02-25 14:05:00,47.16,47.16,47.07,47.09,77100.0,41.6587,41.6587,41.5792,41.5969,77100.0
2015-02-25 14:10:00,47.1,47.1,46.97,47.02,354400.0,41.6057,41.6057,41.4909,41.535,354400.0
2015-02-25 14:15:00,47.03,47.18,47.03,47.17,370700.0,41.5439,41.6764,41.5439,41.6675,370700.0
2015-02-25 14:20:00,47.16,47.17,47.06,47.08,115800.0,41.6587,41.6675,41.5704,41.588,115800.0
2015-02-25 14:25:00,47.09,47.11,47.01,47.06,75900.0,41.5969,41.6145,41.5262,41.5704,75900.0
2015-02-25 14:30:00,47.07,47.07,46.99,46.99,144400.0,41.5792,41.5792,41.5085,41.5085,144400.0
2015-02-25 14:35:00,46.99,47.01,46.89,46.9,176900.0,41.5085,41.5262,41.4202,41.429,176900.0
2015-02-25 14:40:00,46.9,47.0,46.89,46.96,118200.0,41.429,41.5174,41.4202,41.482,118200.0
2015-02-25 14:45:00,46.96,47.01,46.95,46.98,99300.0,41.482,41.5262,41.4732,41.4997,99300.0
2015-02-25 14:50:00,46.99,46.99,46.91,46.96,72100.0,41.5085,41.5085,41.4379,41.482,72100.0
2015-02-25 14:55:00,46.96,47.01,46.93,46.99,114000.0,41.482,41.5262,41.4555,41.5085,114000.0
2015-02-25 15:00:00,46.98,46.99,46.89,46.9,333100.0,41.4997,41.5085,41.4202,41.429,333100.0
2015-02-25 15:05:00,46.91,46.94,46.74,46.78,206700.0,41.4379,41.4644,41.2877,41.323,206700.0
2015-02-25 15:10:00,46.78,46.89,46.78,46.83,96400.0,41.323,41.4202,41.323,41.3672,96400.0
2015-02-25 15:15:00,46.84,46.91,46.83,46.91,102000.0,41.376,41.4379,41.3672,41.4379,102000.0
2015-02-25 15:20:00,46.9,46.91,46.85,46.86,86600.0,41.429,41.4379,41.3849,41.3937,86600.0
2015-02-25 15:25:00,46.87,46.87,46.69,46.72,223800.0,41.4025,41.4025,41.2435,41.27,223800.0
2015-02-25 15:30:00,46.71,46.71,46.6,46.61,249200.0,41.2612,41.2612,41.164,41.1729,249200.0
2015-02-25 15:35:00,46.61,46.79,46.6,46.71,218700.0,41.1729,41.3319,41.164,41.2612,218700.0
2015-02-25 15:40:00,46.71,46.76,46.68,46.76,127000.0,41.2612,41.3054,41.2347,41.3054,127000.0
2015-02-25 15:45:00,46.76,46.81,46.73,46.81,245700.0,41.3054,41.3495,41.2789,41.3495,245700.0
2015-02-25 15:50:00,46.81,46.84,46.76,46.83,186100.0,41.3495,41.376,41.3054,41.3672,186100.0
2015-02-25 15:55:00,46.84,46.84,46.8,46.82,320400.0,41.376,41.376,41.3407,41.3584,320400.0
2015-02-26 09:30:00,47.2,47.38,47.1,47.1,485400.0,41.694,41.853,41.6057,41.6057,485400.0
2015-02-26 09:35:00,47.11,47.2,46.88,46.99,380800.0,41.6145,41.694,41.4114,41.5085,380800.0
2015-02-26 09:40:00,46.99,47.07,46.88,46.89,131800.0,41.5085,41.5792,41.4114,41.4202,131800.0
2015-02-26 09:45:00,46.89,47.06,46.87,47.05,86100.0,41.4202,41.5704,41.4025,41.5615,86100.0
2015-02-26 09:50:00,47.06,47.09,46.96,46.97,146100.0,41.5704,41.5969,41.482,41.4909,146100.0
2015-02-26 09:55:00,46.96,47.03,46.8,46.8,323900.0,41.482,41.5439,41.3407,41.3407,323900.0
2015-02-26 10:00:00,46.8,46.91,46.69,46.86,269800.0,41.3407,41.4379,41.2435,41.3937,269800.0
2015-02-26 10:05:00,46.87,46.87,46.63,46.66,149900.0,41.4025,41.4025,41.1905,41.217,149900.0
2015-02-26 10:10:00,46.66,46.74,46.62,46.65,103300.0,41.217,41.2877,41.1817,41.2082,103300.0
2015-02-26 10:15:00,46.65,46.66,46.52,46.58,132200.0,41.2082,41.217,41.0934,41.1464,132200.0
2015-02-26 10:20:00,46.58,46.64,46.57,46.6,112200.0,41.1464,41.1994,41.1375,41.164,112200.0
2015-02-26 10:25:00,46.61,46.69,46.61,46.68,173300.0,41.1729,41.2435,41.1729,41.2347,173300.0
2015-02-26 10:30:00,46.67,46.67,46.55,46.6,286800.0,41.2259,41.2259,41.1199,41.164,286800.0
2015-02-26 10:35:00,46.6,46.71,46.53,46.53,197500.0,41.164,41.2612,41.1022,41.1022,197500.0
2015-02-26 10:40:00,46.54,46.56,46.5,46.55,125000.0,41.111,41.1287,41.0757,41.1199,125000.0
2015-02-26 10:45:00,46.55,46.58,46.41,46.42,286900.0,41.1199,41.1464,40.9962,41.005,286900.0
2015-02-26 10:50:00,46.42,46.47,46.37,46.41,129900.0,41.005,41.0492,40.9609,40.9962,129900.0
2015-02-26 10:55:00,46.41,46.41,46.26,46.34,345400.0,40.9962,40.9962,40.8637,40.9344,345400.0
2015-02-26 11:00:00,46.34,46.35,46.29,46.32,182700.0,40.9344,40.9432,40.8902,40.9167,182700.0
2015-02-26 11:05:00,46.33,46.33,46.21,46.22,204900.0,40.9255,40.9255,40.8195,40.8284,204900.0
2015-02-26 11:10:00,46.22,46.4,46.21,46.3,219900.0,40.8284,40.9874,40.8195,40.899,219900.0
2015-02-26 11:15:00,46.3,46.32,46.23,46.24,97500.0,40.899,40.9167,40.8372,40.846,97500.0
2015-02-26 11:20:00,46.24,46.24,46.15,46.15,186400.0,40.846,40.846,40.7665,40.7665,186400.0
2015-02-26 11:25:00,46.15,46.19,46.05,46.09,185400.0,40.7665,40.8019,40.6782,40.7135,185400.0
2015-02-26 11:30:00,46.09,46.1,45.92,45.96,174700.0,40.7135,40.7224,40.5634,40.5987,174700.0
2015-02-26 11:35:00,45.95,46.05,45.95,45.98,223800.0,40.5899,40.6782,40.5899,40.6164,223800.0
2015-02-26 11:40:00,45.98,46.07,45.97,46.04,149600.0,40.6164,40.6959,40.6075,40.6694,149600.0
2015-02-26 11:45:00,46.04,46.09,45.99,46.09,136100.0,40.6694,40.7135,40.6252,40.7135,136100.0
2015-02-26 11:50:00,46.09,46.11,46.0,46.04,91300.0,40.7135,40.7312,40.634,40.6694,91300.0
2015-02-26 11:55:00,46.04,46.1,46.03,46.08,147400.0,40.6694,40.7224,40.6605,40.7047,147400.0
2015-02-26 12:00:00,46.08,46.08,45.97,46.01,86900.0,40.7047,40.7047,40.6075,40.6429,86900.0
2015-02-26 12:05:00,46.0,46.01,45.88,45.95,140500.0,40.634,40.6429,40.528,40.5899,140500.0
2015-02-26 12:10:00,45.94,45.95,45.78,45.85,160500.0,40.581,40.5899,40.4397,40.5015,160500.0
2015-02-26 12:15:00,45.86,45.89,45.67,45.68,219200.0,40.5104,40.5369,40.3425,40.3514,219200.0
2015-02-26 12:20:00,45.67,45.77,45.62,45.63,160600.0,40.3425,40.4309,40.2984,40.3072,160600.0
2015-02-26 12:25:00,45.62,45.69,45.61,45.63,114000.0,40.2984,40.3602,40.2895,40.3072,114000.0
2015-02-26 12:30:00,45.63,45.71,45.57,45.71,172700.0,40.3072,40.3779,40.2542,40.3779,172700.0
2015-02-26 12:35:00,45.71,45.79,45.67,45.7,128000.0,40.3779,40.4485,40.3425,40.369,128000.0
2015-02-26 12:40:00,45.71,45.77,45.69,45.71,89000.0,40.3779,40.4309,40.3602,40.3779,89000.0
2015-02-26 12:45:00,45.7,45.91,45.69,45.88,104000.0,40.369,40.5545,40.3602,40.528,104000.0
2015-02-26 12:50:00,45.88,45.95,45.85,45.92,68000.0,40.528,40.5899,40.5015,40.5634,68000.0
2015-02-26 12:55:00,45.91,45.98,45.9,45.91,113600.0,40.5545,40.6164,40.5457,40.5545,113600.0
2015-02-26 13:00:00,45.91,45.92,45.81,45.83,93600.0,40.5545,40.5634,40.4662,40.4839,93600.0
2015-02-26 13:05:00,45.83,45.93,45.83,45.93,66400.0,40.4839,40.5722,40.4839,40.5722,66400.0
2015-02-26 13:10:00,45.92,46.05,45.89,46.05,99700.0,40.5634,40.6782,40.5369,40.6782,99700.0
2015-02-26 13:15:00,46.05,46.08,45.99,45.99,62900.0,40.6782,40.7047,40.6252,40.6252,62900.0
2015-02-26 13:20:00,45.99,46.0,45.91,45.94,53400.0,40.6252,40.634,40.5545,40.581,53400.0
2015-02-26 13:25:00,45.93,46.02,45.93,46.01,68200.0,40.5722,40.6517,40.5722,40.6429,68200.0
2015-02-26 13:30:00,46.0,46.03,45.97,46.02,80700.0,40.634,40.6605,40.6075,40.6517,80700.0
2015-02-26 13:35:00,46.01,46.05,45.97,45.98,128500.0,40.6429,40.6782,40.6075,40.6164,128500.0
2015-02-26 13:40:00,45.98,45.99,45.92,45.93,77300.0,40.6164,40.6252,40.5634,40.5722,77300.0
2015-02-26 13:45:00,45.93,45.93,45.81,45.87,101600.0,40.5722,40.5722,40.4662,40.5192,101600.0
2015-02-26 13:50:00,45.87,45.89,45.74,45.76,88100.0,40.5192,40.5369,40.4044,40.422,88100.0
2015-02-26 13:55:00,45.75,45.81,45.7,45.8,111300.0,40.4132,40.4662,40.369,40.4574,111300.0
2015-02-26 14:00:00,45.8,45.96,45.75,45.95,98700.0,40.4574,40.5987,40.4132,40.5899,98700.0
2015-02-26 14:05:00,45.96,46.04,45.91,45.99,100400.0,40.5987,40.6694,40.5545,40.6252,100400.0
2015-02-26 14:10:00,45.99,46.04,45.93,45.97,82300.0,40.6252,40.6694,40.5722,40.6075,82300.0
2015-02-26 14:15:00,45.97,46.06,45.96,46.04,184500.0,40.6075,40.687,40.5987,40.6694,184500.0
2015-02-26 14:20:00,46.03,46.11,46.0,46.09,152600.0,40.6605,40.7312,40.634,40.7135,152600.0
2015-02-26 14:25:00,46.08,46.13,46.02,46.03,107000.0,40.7047,40.7489,40.6517,40.6605,107000.0
2015-02-26 14:30:00,46.04,46.06,45.99,46.03,162400.0,40.6694,40.687,40.6252,40.6605,162400.0
2015-02-26 14:35:00,46.03,46.09,45.98,45.98,213200.0,40.6605,40.7135,40.6164,40.6164,213200.0
2015-02-26 14:40:00,45.98,46.13,45.97,46.11,169900.0,40.6164,40.7489,40.6075,40.7312,169900.0
2015-02-26 14:45:00,46.11,46.19,46.1,46.1,108000.0,40.7312,40.8019,40.7224,40.7224,108000.0
2015-02-26 14:50:00,46.11,46.13,46.1,46.11,99900.0,40.7312,40.7489,40.7224,40.7312,99900.0
2015-02-26 14:55:00,46.11,46.11,46.0,46.03,115500.0,40.7312,40.7312,40.634,40.6605,115500.0
2015-02-26 15:00:00,46.03,46.05,45.97,46.02,115400.0,40.6605,40.6782,40.6075,40.6517,115400.0
2015-02-26 15:05:00,46.02,46.07,46.0,46.06,124700.0,40.6517,40.6959,40.634,40.687,124700.0
2015-02-26 15:10:00,46.05,46.11,46.01,46.08,97600.0,40.6782,40.7312,40.6429,40.7047,97600.0
2015-02-26 15:15:00,46.07,46.07,46.01,46.01,204000.0,40.6959,40.6959,40.6429,40.6429,204000.0
2015-02-26 15:20:00,46.01,46.07,45.97,45.97,148100.0,40.6429,40.6959,40.6075,40.6075,148100.0
2015-02-26 15:25:00,45.97,46.05,45.97,46.02,182500.0,40.6075,40.6782,40.6075,40.6517,182500.0
2015-02-26 15:30:00,46.01,46.01,45.86,45.9,361900.0,40.6429,40.6429,40.5104,40.5457,361900.0
2015-02-26 15:35:00,45.89,45.94,45.85,45.89,216700.0,40.5369,40.581,40.5015,40.5369,216700.0
2015-02-26 15:40:00,45.89,45.94,45.85,45.86,206200.0,40.5369,40.581,40.5015,40.5104,206200.0
2015-02-26 15:45:00,45.87,45.91,45.86,45.89,330800.0,40.5192,40.5545,40.5104,40.5369,330800.0
2015-02-26 15:50:00,45.88,45.92,45.88,45.91,386900.0,40.528,40.5634,40.528,40.5545,386900.0
2015-02-26 15:55:00,45.9,45.94,45.88,45.93,600400.0,40.5457,40.581,40.528,40.5722,600400.0
2015-02-27 09:30:00,45.8,45.87,45.42,45.5,311500.0,40.4574,40.5192,40.1217,40.1924,311500.0
2015-02-27 09:35:00,45.52,45.52,45.18,45.47,361500.0,40.21,40.21,39.9097,40.1659,361500.0
2015-02-27 09:40:00,45.49,45.67,45.38,45.38,162600.0,40.1835,40.3425,40.0863,40.0863,162600.0
2015-02-27 09:45:00,45.42,45.42,45.26,45.3,169400.0,40.1217,40.1217,39.9803,40.0157,169400.0
2015-02-27 09:50:00,45.31,45.34,45.21,45.25,134300.0,40.0245,40.051,39.9362,39.9715,134300.0
2015-02-27 09:55:00,45.24,45.34,45.14,45.3,184200.0,39.9627,40.051,39.8743,40.0157,184200.0
2015-02-27 10:00:00,45.32,45.51,45.25,45.51,164200.0,40.0333,40.2012,39.9715,40.2012,164200.0
2015-02-27 10:05:00,45.51,45.52,45.28,45.35,75900.0,40.2012,40.21,39.998,40.0598,75900.0
2015-02-27 10:10:00,45.34,45.45,45.29,45.34,102400.0,40.051,40.1482,40.0068,40.051,102400.0
2015-02-27 10:15:00,45.34,45.35,45.2,45.22,100700.0,40.051,40.0598,39.9273,39.945,100700.0
2015-02-27 10:20:00,45.21,45.37,45.2,45.37,79800.0,39.9362,40.0775,39.9273,40.0775,79800.0
2015-02-27 10:25:00,45.37,45.51,45.31,45.5,88600.0,40.0775,40.2012,40.0245,40.1924,88600.0
2015-02-27 10:30:00,45.49,45.57,45.47,45.54,125500.0,40.1835,40.2542,40.1659,40.2277,125500.0
2015-02-27 10:35:00,45.54,45.59,45.43,45.48,72100.0,40.2277,40.2719,40.1305,40.1747,72100.0
2015-02-27 10:40:00,45.49,45.54,45.4,45.43,78000.0,40.1835,40.2277,40.104,40.1305,78000.0
2015-02-27 10:45:00,45.43,45.48,45.35,45.35,119100.0,40.1305,40.1747,40.0598,40.0598,119100.0
2015-02-27 10:50:00,45.36,45.43,45.32,45.36,101800.0,40.0687,40.1305,40.0333,40.0687,101800.0
2015-02-27 10:55:00,45.37,45.42,45.35,45.38,71000.0,40.0775,40.1217,40.0598,40.0863,71000.0
2015-02-27 11:00:00,45.39,45.41,45.35,45.4,74400.0,40.0952,40.1128,40.0598,40.104,74400.0
2015-02-27 11:05:00,45.39,45.46,45.36,45.36,62000.0,40.0952,40.157,40.0687,40.0687,62000.0
2015-02-27 11:10:00,45.35,45.38,45.32,45.34,76300.0,40.0598,40.0863,40.0333,40.051,76300.0
2015-02-27 11:15:00,45.34,45.37,45.27,45.28,81300.0,40.051,40.0775,39.9892,39.998,81300.0
2015-02-27 11:20:00,45.28,45.28,45.2,45.2,195500.0,39.998,39.998,39.9273,39.9273,195500.0
2015-02-27 11:25:00,45.2,45.2,45.13,45.15,128200.0,39.9273,39.9273,39.8655,39.8832,128200.0
2015-02-27 11:30:00,45.15,45.23,45.14,45.16,108900.0,39.8832,39.9538,39.8743,39.892,108900.0
2015-02-27 11:35:00,45.15,45.15,45.03,45.03,200400.0,39.8832,39.8832,39.7772,39.7772,200400.0
2015-02-27 11:40:00,45.04,45.05,44.92,44.95,353600.0,39.786,39.7948,39.68,39.7065,353600.0
2015-02-27 11:45:00,44.95,45.02,44.88,44.9,208800.0,39.7065,39.7683,39.6447,39.6623,208800.0
2015-02-27 11:50:00,44.9,44.94,44.83,44.93,203300.0,39.6623,39.6977,39.6005,39.6888,203300.0
2015-02-27 11:55:00,44.94,45.06,44.94,45.06,257400.0,39.6977,39.8037,39.6977,39.8037,257400.0
2015-02-27 12:00:00,45.06,45.09,44.97,44.97,171500.0,39.8037,39.8302,39.7242,39.7242,171500.0
2015-02-27 12:05:00,44.96,45.02,44.95,45.01,103300.0,39.7153,39.7683,39.7065,39.7595,103300.0
2015-02-27 12:10:00,45.01,45.03,44.97,44.99,90100.0,39.7595,39.7772,39.7242,39.7418,90100.0
2015-02-27 12:15:00,45.0,45.04,44.97,44.98,74800.0,39.7507,39.786,39.7242,39.733,74800.0
2015-02-27 12:20:00,44.98,45.06,44.98,45.05,73200.0,39.733,39.8037,39.733,39.7948,73200.0
2015-02-27 12:25:00,45.05,45.15,45.04,45.15,85500.0,39.7948,39.8832,39.786,39.8832,85500.0
2015-02-27 12:30:00,45.15,45.2,45.13,45.19,123700.0,39.8832,39.9273,39.8655,39.9185,123700.0
2015-02-27 12:35:00,45.19,45.26,45.13,45.13,128700.0,39.9185,39.9803,39.8655,39.8655,128700.0
2015-02-27 12:40:00,45.13,45.17,45.11,45.14,46400.0,39.8655,39.9008,39.8478,39.8743,46400.0
2015-02-27 12:45:00,45.15,45.22,45.1,45.11,68000.0,39.8832,39.945,39.839,39.8478,68000.0
2015-02-27 12:50:00,45.12,45.17,45.11,45.15,93700.0,39.8567,39.9008,39.8478,39.8832,93700.0
2015-02-27 12:55:00,45.15,45.16,45.11,45.11,52100.0,39.8832,39.892,39.8478,39.8478,52100.0
2015-02-27 13:00:00,45.11,45.16,45.09,45.15,125800.0,39.8478,39.892,39.8302,39.8832,125800.0
2015-02-27 13:05:00,45.15,45.16,45.02,45.05,88500.0,39.8832,39.892,39.7683,39.7948,88500.0
2015-02-27 13:10:00,45.05,45.16,45.04,45.09,79400.0,39.7948,39.892,39.786,39.8302,79400.0
2015-02-27 13:15:00,45.08,45.1,45.03,45.05,82100.0,39.8213,39.839,39.7772,39.7948,82100.0
2015-02-27 13:20:00,45.05,45.1,45.04,45.1,53600.0,39.7948,39.839,39.786,39.839,53600.0
2015-02-27 13:25:00,45.1,45.1,45.01,45.02,84200.0,39.839,39.839,39.7595,39.7683,84200.0
2015-02-27 13:30:00,45.02,45.02,44.96,44.97,155600.0,39.7683,39.7683,39.7153,39.7242,155600.0
2015-02-27 13:35:00,44.96,44.97,44.87,44.87,101700.0,39.7153,39.7242,39.6358,39.6358,101700.0
2015-02-27 13:40:00,44.87,44.9,44.8,44.83,173400.0,39.6358,39.6623,39.574,39.6005,173400.0
2015-02-27 13:45:00,44.84,44.86,44.8,44.81,109700.0,39.6093,39.627,39.574,39.5828,109700.0
2015-02-27 13:50:00,44.82,44.91,44.81,44.82,124800.0,39.5917,39.6712,39.5828,39.5917,124800.0
2015-02-27 13:55:00,44.82,44.85,44.8,44.83,64300.0,39.5917,39.6182,39.574,39.6005,64300.0
2015-02-27 14:00:00,44.84,44.87,44.81,44.86,125500.0,39.6093,39.6358,39.5828,39.627,125500.0
2015-02-27 14:05:00,44.86,44.9,44.85,44.89,131500.0,39.627,39.6623,39.6182,39.6535,131500.0
2015-02-27 14:10:00,44.89,44.97,44.89,44.93,151600.0,39.6535,39.7242,39.6535,39.6888,151600.0
2015-02-27 14:15:00,44.93,45.03,44.92,45.01,127700.0,39.6888,39.7772,39.68,39.7595,127700.0
2015-02-27 14:20:00,45.0,45.07,44.97,45.05,237600.0,39.7507,39.8125,39.7242,39.7948,237600.0
2015-02-27 14:25:00,45.05,45.05,44.98,45.04,114900.0,39.7948,39.7948,39.733,39.786,114900.0
2015-02-27 14:30:00,45.04,45.07,45.02,45.04,70600.0,39.786,39.8125,39.7683,39.786,70600.0
2015-02-27 14:35:00,45.04,45.09,45.03,45.05,117900.0,39.786,39.8302,39.7772,39.7948,117900.0
2015-02-27 14:40:00,45.05,45.06,44.97,44.99,132700.0,39.7948,39.8037,39.7242,39.7418,132700.0
2015-02-27 14:45:00,45.0,45.03,44.96,45.03,119900.0,39.7507,39.7772,39.7153,39.7772,119900.0
2015-02-27 14:50:00,45.03,45.03,44.96,44.97,109500.0,39.7772,39.7772,39.7153,39.7242,109500.0
2015-02-27 14:55:00,44.97,44.99,44.95,44.97,85200.0,39.7242,39.7418,39.7065,39.7242,85200.0
2015-02-27 15:00:00,44.96,45.02,44.96,45.01,135400.0,39.7153,39.7683,39.7153,39.7595,135400.0
2015-02-27 15:05:00,45.0,45.02,44.95,45.0,454600.0,39.7507,39.7683,39.7065,39.7507,454600.0
2015-02-27 15:10:00,45.0,45.01,44.98,44.99,245900.0,39.7507,39.7595,39.733,39.7418,245900.0
2015-02-27 15:15:00,44.99,45.03,44.97,45.02,284800.0,39.7418,39.7772,39.7242,39.7683,284800.0
2015-02-27 15:20:00,45.02,45.03,44.99,45.01,174000.0,39.7683,39.7772,39.7418,39.7595,174000.0
2015-02-27 15:25:00,45.02,45.04,45.0,45.01,176200.0,39.7683,39.786,39.7507,39.7595,176200.0
2015-02-27 15:30:00,45.01,45.02,44.95,44.95,366500.0,39.7595,39.7683,39.7065,39.7065,366500.0
2015-02-27 15:35:00,44.95,44.97,44.92,44.92,137200.0,39.7065,39.7242,39.68,39.68,137200.0
2015-02-27 15:40:00,44.93,44.93,44.79,44.8,306000.0,39.6888,39.6888,39.5652,39.574,306000.0
2015-02-27 15:45:00,44.8,44.81,44.63,44.63,392000.0,39.574,39.5828,39.4238,39.4238,392000.0
2015-02-27 15:50:00,44.63,44.65,44.53,44.54,520300.0,39.4238,39.4415,39.3355,39.3443,520300.0
2015-02-27 15:55:00,44.53,44.65,44.5,44.5,1000600.0,39.3355,39.4415,39.309,39.309,1000600.0
2015-03-02 09:30:00,45.09,45.35,44.99,45.31,551500.0,39.8302,40.0598,39.7418,40.0245,551500.0
2015-03-02 09:35:00,45.3,45.45,45.26,45.31,270400.0,40.0157,40.1482,39.9803,40.0245,270400.0
2015-03-02 09:40:00,45.31,45.41,45.25,45.26,165700.0,40.0245,40.1128,39.9715,39.9803,165700.0
2015-03-02 09:45:00,45.25,45.33,45.2,45.29,145700.0,39.9715,40.0422,39.9273,40.0068,145700.0
2015-03-02 09:50:00,45.28,45.31,45.21,45.28,105500.0,39.998,40.0245,39.9362,39.998,105500.0
2015-03-02 09:55:00,45.28,45.42,45.24,45.33,116000.0,39.998,40.1217,39.9627,40.0422,116000.0
2015-03-02 10:00:00,45.32,45.32,45.13,45.16,213400.0,40.0333,40.0333,39.8655,39.892,213400.0
2015-03-02 10:05:00,45.16,45.2,45.07,45.15,224700.0,39.892,39.9273,39.8125,39.8832,224700.0
2015-03-02 10:10:00,45.15,45.22,45.06,45.06,110700.0,39.8832,39.945,39.8037,39.8037,110700.0
2015-03-02 10:15:00,45.07,45.09,44.98,44.98,300600.0,39.8125,39.8302,39.733,39.733,300600.0
2015-03-02 10:20:00,44.99,45.11,44.99,45.1,88500.0,39.7418,39.8478,39.7418,39.839,88500.0
2015-03-02 10:25:00,45.1,45.23,45.03,45.16,185300.0,39.839,39.9538,39.7772,39.892,185300.0
2015-03-02 10:30:00,45.17,45.22,45.07,45.13,148900.0,39.9008,39.945,39.8125,39.8655,148900.0
2015-03-02 10:35:00,45.14,45.2,45.1,45.2,66000.0,39.8743,39.9273,39.839,39.9273,66000.0
2015-03-02 10:40:00,45.2,45.21,45.07,45.17,83600.0,39.9273,39.9362,39.8125,39.9008,83600.0
2015-03-02 10:45:00,45.17,45.25,45.14,45.25,171000.0,39.9008,39.9715,39.8743,39.9715,171000.0
2015-03-02 10:50:00,45.25,45.31,45.21,45.31,111700.0,39.9715,40.0245,39.9362,40.0245,111700.0
2015-03-02 10:55:00,45.31,45.37,45.29,45.37,166600.0,40.0245,40.0775,40.0068,40.0775,166600.0
2015-03-02 11:00:00,45.37,45.37,45.18,45.18,78000.0,40.0775,40.0775,39.9097,39.9097,78000.0
2015-03-02 11:05:00,45.18,45.21,45.15,45.19,65200.0,39.9097,39.9362,39.8832,39.9185,65200.0
2015-03-02 11:10:00,45.19,45.22,45.09,45.17,85300.0,39.9185,39.945,39.8302,39.9008,85300.0
2015-03-02 11:15:00,45.17,45.3,45.17,45.3,69500.0,39.9008,40.0157,39.9008,40.0157,69500.0
2015-03-02 11:20:00,45.3,45.39,45.25,45.37,68300.0,40.0157,40.0952,39.9715,40.0775,68300.0
2015-03-02 11:25:00,45.38,45.43,45.29,45.41,122300.0,40.0863,40.1305,40.0068,40.1128,122300.0
2015-03-02 11:30:00,45.4,45.45,45.37,45.38,120300.0,40.104,40.1482,40.0775,40.0863,120300.0
2015-03-02 11:35:00,45.38,45.39,45.31,45.36,123000.0,40.0863,40.0952,40.0245,40.0687,123000.0
2015-03-02 11:40:00,45.37,45.4,45.34,45.38,51700.0,40.0775,40.104,40.051,40.0863,51700.0
2015-03-02 11:45:00,45.39,45.39,45.33,45.39,98700.0,40.0952,40.0952,40.0422,40.0952,98700.0
2015-03-02 11:50:00,45.39,45.4,45.32,45.34,99200.0,40.0952,40.104,40.0333,40.051,99200.0
2015-03-02 11:55:00,45.34,45.34,45.23,45.26,88700.0,40.051,40.051,39.9538,39.9803,88700.0
2015-03-02 12:00:00,45.27,45.29,45.24,45.28,57800.0,39.9892,40.0068,39.9627,39.998,57800.0
2015-03-02 12:05:00,45.27,45.28,45.24,45.26,87600.0,39.9892,39.998,39.9627,39.9803,87600.0
2015-03-02 12:10:00,45.25,45.29,45.2,45.24,119900.0,39.9715,40.0068,39.9273,39.9627,119900.0
2015-03-02 12:15:00,45.24,45.28,45.2,45.27,79900.0,39.9627,39.998,39.9273,39.9892,79900.0
2015-03-02 12:20:00,45.27,45.29,45.24,45.28,53900.0,39.9892,40.0068,39.9627,39.998,53900.0
2015-03-02 12:25:00,45.27,45.28,45.25,45.26,39500.0,39.9892,39.998,39.9715,39.9803,39500.0
2015-03-02 12:30:00,45.26,45.27,45.23,45.26,53600.0,39.9803,39.9892,39.9538,39.9803,53600.0
2015-03-02 12:35:00,45.25,45.28,45.21,45.21,53000.0,39.9715,39.998,39.9362,39.9362,53000.0
2015-03-02 12:40:00,45.22,45.26,45.17,45.17,99900.0,39.945,39.9803,39.9008,39.9008,99900.0
2015-03-02 12:45:00,45.18,45.22,45.17,45.21,55500.0,39.9097,39.945,39.9008,39.9362,55500.0
2015-03-02 12:50:00,45.2,45.24,45.18,45.22,77400.0,39.9273,39.9627,39.9097,39.945,77400.0
2015-03-02 12:55:00,45.23,45.3,45.21,45.28,62700.0,39.9538,40.0157,39.9362,39.998,62700.0
2015-03-02 13:00:00,45.27,45.3,45.2,45.29,71500.0,39.9892,40.0157,39.9273,40.0068,71500.0
2015-03-02 13:05:00,45.28,45.29,45.24,45.27,56100.0,39.998,40.0068,39.9627,39.9892,56100.0
2015-03-02 13:10:00,45.27,45.3,45.22,45.23,51600.0,39.9892,40.0157,39.945,39.9538,51600.0
2015-03-02 13:15:00,45.23,45.29,45.21,45.27,65900.0,39.9538,40.0068,39.9362,39.9892,65900.0
2015-03-02 13:20:00,45.28,45.29,45.23,45.28,61400.0,39.998,40.0068,39.9538,39.998,61400.0
2015-03-02 13:25:00,45.29,45.37,45.25,45.34,211800.0,40.0068,40.0775,39.9715,40.051,211800.0
2015-03-02 13:30:00,45.35,45.36,45.23,45.3,176300.0,40.0598,40.0687,39.9538,40.0157,176300.0
2015-03-02 13:35:00,45.3,45.36,45.25,45.35,121400.0,40.0157,40.0687,39.9715,40.0598,121400.0
2015-03-02 13:40:00,45.35,45.44,45.34,45.43,93800.0,40.0598,40.1393,40.051,40.1305,93800.0
2015-03-02 13:45:00,45.42,45.5,45.38,45.48,86100.0,40.1217,40.1924,40.0863,40.1747,86100.0
2015-03-02 13:50:00,45.48,45.51,45.47,45.5,92700.0,40.1747,40.2012,40.1659,40.1924,92700.0
2015-03-02 13:55:00,45.5,45.5,45.43,45.45,73800.0,40.1924,40.1924,40.1305,40.1482,73800.0
2015-03-02 14:00:00,45.45,45.48,45.4,45.47,64200.0,40.1482,40.1747,40.104,40.1659,64200.0
2015-03-02 14:05:00,45.47,45.5,45.46,45.47,60300.0,40.1659,40.1924,40.157,40.1659,60300.0
2015-03-02 14:10:00,45.47,45.5,45.43,45.45,112400.0,40.1659,40.1924,40.1305,40.1482,112400.0
2015-03-02 14:15:00,45.46,45.51,45.44,45.51,62100.0,40.157,40.2012,40.1393,40.2012,62100.0
2015-03-02 14:20:00,45.5,45.51,45.37,45.39,69800.0,40.1924,40.2012,40.0775,40.0952,69800.0
2015-03-02 14:25:00,45.39,45.39,45.34,45.36,31000.0,40.0952,40.0952,40.051,40.0687,31000.0
2015-03-02 14:30:00,45.35,45.36,45.29,45.3,72000.0,40.0598,40.0687,40.0068,40.0157,72000.0
2015-03-02 14:35:00,45.29,45.31,45.25,45.25,65600.0,40.0068,40.0245,39.9715,39.9715,65600.0
2015-03-02 14:40:00,45.25,45.29,45.24,45.27,73900.0,39.9715,40.0068,39.9627,39.9892,73900.0
2015-03-02 14:45:00,45.28,45.28,45.14,45.15,82100.0,39.998,39.998,39.8743,39.8832,82100.0
2015-03-02 14:50:00,45.16,45.18,45.11,45.14,110600.0,39.892,39.9097,39.8478,39.8743,110600.0
2015-03-02 14:55:00,45.15,45.24,45.13,45.24,83700.0,39.8832,39.9627,39.8655,39.9627,83700.0
2015-03-02 15:00:00,45.25,45.25,45.23,45.24,132400.0,39.9715,39.9715,39.9538,39.9627,132400.0
2015-03-02 15:05:00,45.24,45.27,45.23,45.26,99600.0,39.9627,39.9892,39.9538,39.9803,99600.0
2015-03-02 15:10:00,45.26,45.29,45.23,45.26,165200.0,39.9803,40.0068,39.9538,39.9803,165200.0
2015-03-02 15:15:00,45.25,45.28,45.23,45.25,147800.0,39.9715,39.998,39.9538,39.9715,147800.0
2015-03-02 15:20:00,45.25,45.27,45.24,45.25,101200.0,39.9715,39.9892,39.9627,39.9715,101200.0
2015-03-02 15:25:00,45.25,45.27,45.24,45.25,131600.0,39.9715,39.9892,39.9627,39.9715,131600.0
2015-03-02 15:30:00,45.24,45.3,45.23,45.29,155500.0,39.9627,40.0157,39.9538,40.0068,155500.0
2015-03-02 15:35:00,45.29,45.31,45.28,45.3,109300.0,40.0068,40.0245,39.998,40.0157,109300.0
2015-03-02 15:40:00,45.3,45.35,45.3,45.34,144500.0,40.0157,40.0598,40.0157,40.051,144500.0
2015-03-02 15:45:00,45.34,45.38,45.34,45.37,196300.0,40.051,40.0863,40.051,40.0775,196300.0
2015-03-02 15:50:00,45.37,45.38,45.36,45.37,197900.0,40.0775,40.0863,40.0687,40.0775,197900.0
2015-03-02 15:55:00,45.37,45.39,45.34,45.37,396000.0,40.0775,40.0952,40.051,40.0775,396000.0
2015-03-03 09:30:00,44.58,44.79,44.4,44.5,800000.0,39.3797,39.5652,39.2207,39.309,800000.0
2015-03-03 09:35:00,44.49,45.02,44.27,45.01,489700.0,39.3002,39.7683,39.1058,39.7595,489700.0
2015-03-03 09:40:00,45.02,45.32,44.99,45.32,400400.0,39.7683,40.0333,39.7418,40.0333,400400.0
2015-03-03 09:45:00,45.31,45.55,45.07,45.2,415500.0,40.0245,40.2365,39.8125,39.9273,415500.0
2015-03-03 09:50:00,45.18,45.21,45.03,45.04,389700.0,39.9097,39.9362,39.7772,39.786,389700.0
2015-03-03 09:55:00,45.04,45.13,44.86,44.9,193300.0,39.786,39.8655,39.627,39.6623,193300.0
2015-03-03 10:00:00,44.89,44.91,44.8,44.85,331400.0,39.6535,39.6712,39.574,39.6182,331400.0
2015-03-03 10:05:00,44.85,45.05,44.78,45.03,153600.0,39.6182,39.7948,39.5563,39.7772,153600.0
2015-03-03 10:10:00,45.03,45.27,45.0,45.22,148300.0,39.7772,39.9892,39.7507,39.945,148300.0
2015-03-03 10:15:00,45.22,45.29,45.18,45.29,78100.0,39.945,40.0068,39.9097,40.0068,78100.0
2015-03-03 10:20:00,45.29,45.48,45.29,45.41,238500.0,40.0068,40.1747,40.0068,40.1128,238500.0
2015-03-03 10:25:00,45.41,45.42,45.25,45.25,130900.0,40.1128,40.1217,39.9715,39.9715,130900.0
2015-03-03 10:30:00,45.26,45.35,45.2,45.35,65000.0,39.9803,40.0598,39.9273,40.0598,65000.0
2015-03-03 10:35:00,45.34,45.39,45.27,45.28,101000.0,40.051,40.0952,39.9892,39.998,101000.0
2015-03-03 10:40:00,45.28,45.46,45.27,45.44,75100.0,39.998,40.157,39.9892,40.1393,75100.0
2015-03-03 10:45:00,45.44,45.64,45.44,45.57,186200.0,40.1393,40.316,40.1393,40.2542,186200.0
2015-03-03 10:50:00,45.57,45.69,45.54,45.68,119100.0,40.2542,40.3602,40.2277,40.3514,119100.0
2015-03-03 10:55:00,45.68,45.73,45.62,45.7,168100.0,40.3514,40.3955,40.2984,40.369,168100.0
2015-03-03 11:00:00,45.7,45.74,45.68,45.74,124200.0,40.369,40.4044,40.3514,40.4044,124200.0
2015-03-03 11:05:00,45.73,45.81,45.62,45.69,184800.0,40.3955,40.4662,40.2984,40.3602,184800.0
2015-03-03 11:10:00,45.69,45.7,45.56,45.63,91600.0,40.3602,40.369,40.2454,40.3072,91600.0
2015-03-03 11:15:00,45.64,45.75,45.63,45.72,93000.0,40.316,40.4132,40.3072,40.3867,93000.0
2015-03-03 11:20:00,45.72,45.74,45.64,45.71,75500.0,40.3867,40.4044,40.316,40.3779,75500.0
2015-03-03 11:25:00,45.72,45.73,45.66,45.68,86900.0,40.3867,40.3955,40.3337,40.3514,86900.0
2015-03-03 11:30:00,45.68,45.73,45.55,45.55,140400.0,40.3514,40.3955,40.2365,40.2365,140400.0
2015-03-03 11:35:00,45.55,45.59,45.5,45.52,149300.0,40.2365,40.2719,40.1924,40.21,149300.0
2015-03-03 11:40:00,45.5,45.51,45.24,45.27,209700.0,40.1924,40.2012,39.9627,39.9892,209700.0
2015-03-03 11:45:00,45.27,45.3,45.25,45.25,104600.0,39.9892,40.0157,39.9715,39.9715,104600.0
2015-03-03 11:50:00,45.25,45.33,45.25,45.29,134400.0,39.9715,40.0422,39.9715,40.0068,134400.0
2015-03-03 11:55:00,45.29,45.4,45.29,45.38,106700.0,40.0068,40.104,40.0068,40.0863,106700.0
2015-03-03 12:00:00,45.38,45.38,45.18,45.19,105600.0,40.0863,40.0863,39.9097,39.9185,105600.0
2015-03-03 12:05:00,45.18,45.2,45.1,45.11,71400.0,39.9097,39.9273,39.839,39.8478,71400.0
2015-03-03 12:10:00,45.12,45.16,45.06,45.08,82200.0,39.8567,39.892,39.8037,39.8213,82200.0
2015-03-03 12:15:00,45.07,45.08,44.99,45.0,112100.0,39.8125,39.8213,39.7418,39.7507,112100.0
2015-03-03 12:20:00,45.0,45.0,44.88,44.89,168700.0,39.7507,39.7507,39.6447,39.6535,168700.0
2015-03-03 12:25:00,44.9,44.92,44.81,44.82,201300.0,39.6623,39.68,39.5828,39.5917,201300.0
2015-03-03 12:30:00,44.83,44.94,44.81,44.92,220800.0,39.6005,39.6977,39.5828,39.68,220800.0
2015-03-03 12:35:00,44.93,45.01,44.91,44.92,99300.0,39.6888,39.7595,39.6712,39.68,99300.0
2015-03-03 12:40:00,44.92,45.01,44.9,44.98,88100.0,39.68,39.7595,39.6623,39.733,88100.0
2015-03-03 12:45:00,44.97,45.01,44.96,45.0,77600.0,39.7242,39.7595,39.7153,39.7507,77600.0
2015-03-03 12:50:00,45.01,45.01,44.94,45.0,68300.0,39.7595,39.7595,39.6977,39.7507,68300.0
2015-03-03 12:55:00,45.0,45.09,44.95,45.07,95100.0,39.7507,39.8302,39.7065,39.8125,95100.0
2015-03-03 13:00:00,45.08,45.14,45.06,45.07,74600.0,39.8213,39.8743,39.8037,39.8125,74600.0
2015-03-03 13:05:00,45.06,45.22,45.05,45.21,102300.0,39.8037,39.945,39.7948,39.9362,102300.0
2015-03-03 13:10:00,45.22,45.25,45.11,45.16,85000.0,39.945,39.9715,39.8478,39.892,85000.0
2015-03-03 13:15:00,45.15,45.16,45.04,45.04,66600.0,39.8832,39.892,39.786,39.786,66600.0
2015-03-03 13:20:00,45.04,45.09,45.0,45.02,48000.0,39.786,39.8302,39.7507,39.7683,48000.0
2015-03-03 13:25:00,45.02,45.15,45.02,45.15,25400.0,39.7683,39.8832,39.7683,39.8832,25400.0
2015-03-03 13:30:00,45.15,45.19,45.08,45.08,47700.0,39.8832,39.9185,39.8213,39.8213,47700.0
2015-03-03 13:35:00,45.09,45.16,45.06,45.15,54500.0,39.8302,39.892,39.8037,39.8832,54500.0
2015-03-03 13:40:00,45.15,45.17,45.1,45.12,37300.0,39.8832,39.9008,39.839,39.8567,37300.0
2015-03-03 13:45:00,45.11,45.18,45.09,45.18,59400.0,39.8478,39.9097,39.8302,39.9097,59400.0
2015-03-03 13:50:00,45.17,45.27,45.17,45.27,43700.0,39.9008,39.9892,39.9008,39.9892,43700.0
2015-03-03 13:55:00,45.27,45.33,45.26,45.32,45300.0,39.9892,40.0422,39.9803,40.0333,45300.0
2015-03-03 14:00:00,45.32,45.39,45.32,45.37,34700.0,40.0333,40.0952,40.0333,40.0775,34700.0
2015-03-03 14:05:00,45.36,45.45,45.33,45.44,58600.0,40.0687,40.1482,40.0422,40.1393,58600.0
2015-03-03 14:10:00,45.44,45.51,45.41,45.49,107900.0,40.1393,40.2012,40.1128,40.1835,107900.0
2015-03-03 14:15:00,45.5,45.51,45.43,45.48,108100.0,40.1924,40.2012,40.1305,40.1747,108100.0
2015-03-03 14:20:00,45.48,45.48,45.4,45.4,90300.0,40.1747,40.1747,40.104,40.104,90300.0
2015-03-03 14:25:00,45.4,45.52,45.4,45.5,100500.0,40.104,40.21,40.104,40.1924,100500.0
2015-03-03 14:30:00,45.51,45.54,45.48,45.5,74300.0,40.2012,40.2277,40.1747,40.1924,74300.0
2015-03-03 14:35:00,45.49,45.53,45.46,45.46,96400.0,40.1835,40.2189,40.157,40.157,96400.0
2015-03-03 14:40:00,45.46,45.47,45.4,45.44,88100.0,40.157,40.1659,40.104,40.1393,88100.0
2015-03-03 14:45:00,45.43,45.5,45.42,45.5,95400.0,40.1305,40.1924,40.1217,40.1924,95400.0
2015-03-03 14:50:00,45.5,45.58,45.48,45.55,82200.0,40.1924,40.263,40.1747,40.2365,82200.0
2015-03-03 14:55:00,45.55,45.56,45.51,45.54,59300.0,40.2365,40.2454,40.2012,40.2277,59300.0
2015-03-03 15:00:00,45.54,45.55,45.47,45.5,77200.0,40.2277,40.2365,40.1659,40.1924,77200.0
2015-03-03 15:05:00,45.5,45.51,45.44,45.46,62700.0,40.1924,40.2012,40.1393,40.157,62700.0
2015-03-03 15:10:00,45.45,45.49,45.43,45.49,76400.0,40.1482,40.1835,40.1305,40.1835,76400.0
2015-03-03 15:15:00,45.48,45.63,45.47,45.6,149400.0,40.1747,40.3072,40.1659,40.2807,149400.0
2015-03-03 15:20:00,45.61,45.61,45.53,45.57,71800.0,40.2895,40.2895,40.2189,40.2542,71800.0
2015-03-03 15:25:00,45.56,45.65,45.56,45.61,122500.0,40.2454,40.3249,40.2454,40.2895,122500.0
2015-03-03 15:30:00,45.62,45.71,45.61,45.7,119400.0,40.2984,40.3779,40.2895,40.369,119400.0
2015-03-03 15:35:00,45.7,45.75,45.57,45.59,167900.0,40.369,40.4132,40.2542,40.2719,167900.0
2015-03-03 15:40:00,45.59,45.59,45.53,45.55,107500.0,40.2719,40.2719,40.2189,40.2365,107500.0
2015-03-03 15:45:00,45.55,45.64,45.53,45.63,145100.0,40.2365,40.316,40.2189,40.3072,145100.0
2015-03-03 15:50:00,45.64,45.72,45.64,45.71,216700.0,40.316,40.3867,40.316,40.3779,216700.0
2015-03-03 15:55:00,45.72,45.78,45.71,45.77,439200.0,40.3867,40.4397,40.3779,40.4309,439200.0
2015-03-04 09:30:00,45.36,45.5,45.14,45.21,225100.0,40.0687,40.1924,39.8743,39.9362,225100.0
2015-03-04 09:35:00,45.21,45.26,45.08,45.19,78800.0,39.9362,39.9803,39.8213,39.9185,78800.0
2015-03-04 09:40:00,45.16,45.24,45.01,45.03,107400.0,39.892,39.9627,39.7595,39.7772,107400.0
2015-03-04 09:45:00,45.02,45.1,44.91,44.92,123100.0,39.7683,39.839,39.6712,39.68,123100.0
2015-03-04 09:50:00,44.92,45.0,44.8,44.85,212300.0,39.68,39.7507,39.574,39.6182,212300.0
2015-03-04 09:55:00,44.84,44.93,44.81,44.89,132100.0,39.6093,39.6888,39.5828,39.6535,132100.0
2015-03-04 10:00:00,44.88,45.01,44.81,44.94,169100.0,39.6447,39.7595,39.5828,39.6977,169100.0
2015-03-04 10:05:00,44.95,45.18,44.94,44.98,203000.0,39.7065,39.9097,39.6977,39.733,203000.0
2015-03-04 10:10:00,44.98,45.02,44.87,44.91,89500.0,39.733,39.7683,39.6358,39.6712,89500.0
2015-03-04 10:15:00,44.91,45.02,44.85,45.02,172800.0,39.6712,39.7683,39.6182,39.7683,172800.0
2015-03-04 10:20:00,45.02,45.04,44.86,44.97,105800.0,39.7683,39.786,39.627,39.7242,105800.0
2015-03-04 10:25:00,44.97,44.98,44.84,44.97,118100.0,39.7242,39.733,39.6093,39.7242,118100.0
2015-03-04 10:30:00,44.96,45.23,44.95,45.18,231500.0,39.7153,39.9538,39.7065,39.9097,231500.0
2015-03-04 10:35:00,45.18,45.25,45.06,45.07,114600.0,39.9097,39.9715,39.8037,39.8125,114600.0
2015-03-04 10:40:00,45.07,45.22,45.06,45.15,86100.0,39.8125,39.945,39.8037,39.8832,86100.0
2015-03-04 10:45:00,45.16,45.25,45.12,45.23,137600.0,39.892,39.9715,39.8567,39.9538,137600.0
2015-03-04 10:50:00,45.23,45.31,45.18,45.21,212400.0,39.9538,40.0245,39.9097,39.9362,212400.0
2015-03-04 10:55:00,45.21,45.27,45.19,45.25,98100.0,39.9362,39.9892,39.9185,39.9715,98100.0
2015-03-04 11:00:00,45.25,45.28,45.19,45.27,73600.0,39.9715,39.998,39.9185,39.9892,73600.0
2015-03-04 11:05:00,45.27,45.3,45.24,45.28,58700.0,39.9892,40.0157,39.9627,39.998,58700.0
2015-03-04 11:10:00,45.29,45.41,45.24,45.36,155800.0,40.0068,40.1128,39.9627,40.0687,155800.0
2015-03-04 11:15:00,45.36,45.48,45.33,45.44,112700.0,40.0687,40.1747,40.0422,40.1393,112700.0
2015-03-04 11:20:00,45.44,45.45,45.34,45.42,99200.0,40.1393,40.1482,40.051,40.1217,99200.0
2015-03-04 11:25:00,45.42,45.43,45.33,45.43,287800.0,40.1217,40.1305,40.0422,40.1305,287800.0
2015-03-04 11:30:00,45.44,45.47,45.35,45.38,112900.0,40.1393,40.1659,40.0598,40.0863,112900.0
2015-03-04 11:35:00,45.39,45.45,45.36,45.43,66900.0,40.0952,40.1482,40.0687,40.1305,66900.0
2015-03-04 11:40:00,45.44,45.47,45.37,45.38,47600.0,40.1393,40.1659,40.0775,40.0863,47600.0
2015-03-04 11:45:00,45.38,45.46,45.36,45.39,141400.0,40.0863,40.157,40.0687,40.0952,141400.0
2015-03-04 11:50:00,45.38,45.39,45.26,45.33,133900.0,40.0863,40.0952,39.9803,40.0422,133900.0
2015-03-04 11:55:00,45.33,45.42,45.32,45.4,94200.0,40.0422,40.1217,40.0333,40.104,94200.0
2015-03-04 12:00:00,45.4,45.4,45.31,45.32,47200.0,40.104,40.104,40.0245,40.0333,47200.0
2015-03-04 12:05:00,45.33,45.4,45.29,45.36,67500.0,40.0422,40.104,40.0068,40.0687,67500.0
2015-03-04 12:10:00,45.37,45.39,45.29,45.32,79500.0,40.0775,40.0952,40.0068,40.0333,79500.0
2015-03-04 12:15:00,45.33,45.36,45.25,45.28,79300.0,40.0422,40.0687,39.9715,39.998,79300.0
2015-03-04 12:20:00,45.29,45.34,45.19,45.23,83500.0,40.0068,40.051,39.9185,39.9538,83500.0
2015-03-04 12:25:00,45.23,45.31,45.21,45.31,58700.0,39.9538,40.0245,39.9362,40.0245,58700.0
2015-03-04 12:30:00,45.3,45.43,45.27,45.39,100700.0,40.0157,40.1305,39.9892,40.0952,100700.0
2015-03-04 12:35:00,45.38,45.43,45.35,45.41,89200.0,40.0863,40.1305,40.0598,40.1128,89200.0
2015-03-04 12:40:00,45.4,45.48,45.39,45.45,126500.0,40.104,40.1747,40.0952,40.1482,126500.0
2015-03-04 12:45:00,45.45,45.48,45.35,45.39,98000.0,40.1482,40.1747,40.0598,40.0952,98000.0
2015-03-04 12:50:00,45.38,45.4,45.34,45.35,36100.0,40.0863,40.104,40.051,40.0598,36100.0
2015-03-04 12:55:00,45.34,45.36,45.32,45.33,46900.0,40.051,40.0687,40.0333,40.0422,46900.0
2015-03-04 13:00:00,45.33,45.38,45.3,45.35,48300.0,40.0422,40.0863,40.0157,40.0598,48300.0
2015-03-04 13:05:00,45.35,45.37,45.26,45.27,45100.0,40.0598,40.0775,39.9803,39.9892,45100.0
2015-03-04 13:10:00,45.28,45.29,45.25,45.25,37600.0,39.998,40.0068,39.9715,39.9715,37600.0
2015-03-04 13:15:00,45.24,45.28,45.2,45.21,82800.0,39.9627,39.998,39.9273,39.9362,82800.0
2015-03-04 13:20:00,45.21,45.21,45.15,45.19,91700.0,39.9362,39.9362,39.8832,39.9185,91700.0
2015-03-04 13:25:00,45.19,45.24,45.16,45.23,48800.0,39.9185,39.9627,39.892,39.9538,48800.0
2015-03-04 13:30:00,45.23,45.27,45.17,45.2,60300.0,39.9538,39.9892,39.9008,39.9273,60300.0
2015-03-04 13:35:00,45.2,45.25,45.18,45.24,79800.0,39.9273,39.9715,39.9097,39.9627,79800.0
2015-03-04 13:40:00,45.24,45.24,45.12,45.12,71800.0,39.9627,39.9627,39.8567,39.8567,71800.0
2015-03-04 13:45:00,45.12,45.15,45.03,45.07,87200.0,39.8567,39.8832,39.7772,39.8125,87200.0
2015-03-04 13:50:00,45.08,45.12,45.08,45.11,40900.0,39.8213,39.8567,39.8213,39.8478,40900.0
2015-03-04 13:55:00,45.11,45.12,45.05,45.05,56100.0,39.8478,39.8567,39.7948,39.7948,56100.0
2015-03-04 14:00:00,45.05,45.05,44.98,45.02,114300.0,39.7948,39.7948,39.733,39.7683,114300.0
2015-03-04 14:05:00,45.02,45.06,44.98,44.98,55700.0,39.7683,39.8037,39.733,39.733,55700.0
2015-03-04 14:10:00,44.98,45.05,44.98,44.99,48100.0,39.733,39.7948,39.733,39.7418,48100.0
2015-03-04 14:15:00,44.98,45.04,44.97,45.02,73200.0,39.733,39.786,39.7242,39.7683,73200.0
2015-03-04 14:20:00,45.02,45.05,44.98,44.99,56200.0,39.7683,39.7948,39.733,39.7418,56200.0
2015-03-04 14:25:00,44.98,45.03,44.96,45.02,85100.0,39.733,39.7772,39.7153,39.7683,85100.0
2015-03-04 14:30:00,45.02,45.08,44.98,45.08,51400.0,39.7683,39.8213,39.733,39.8213,51400.0
2015-03-04 14:35:00,45.09,45.14,45.04,45.05,82800.0,39.8302,39.8743,39.786,39.7948,82800.0
2015-03-04 14:40:00,45.04,45.07,45.01,45.04,80800.0,39.786,39.8125,39.7595,39.786,80800.0
2015-03-04 14:45:00,45.03,45.11,45.0,45.08,65300.0,39.7772,39.8478,39.7507,39.8213,65300.0
2015-03-04 14:50:00,45.08,45.11,45.06,45.1,43500.0,39.8213,39.8478,39.8037,39.839,43500.0
2015-03-04 14:55:00,45.09,45.14,45.07,45.1,58700.0,39.8302,39.8743,39.8125,39.839,58700.0
2015-03-04 15:00:00,45.1,45.13,45.08,45.08,42000.0,39.839,39.8655,39.8213,39.8213,42000.0
2015-03-04 15:05:00,45.09,45.15,45.08,45.13,69900.0,39.8302,39.8832,39.8213,39.8655,69900.0
2015-03-04 15:10:00,45.13,45.22,45.12,45.18,87800.0,39.8655,39.945,39.8567,39.9097,87800.0
2015-03-04 15:15:00,45.17,45.21,45.13,45.19,74600.0,39.9008,39.9362,39.8655,39.9185,74600.0
2015-03-04 15:20:00,45.18,45.21,45.16,45.18,85300.0,39.9097,39.9362,39.892,39.9097,85300.0
2015-03-04 15:25:00,45.18,45.21,45.15,45.18,69500.0,39.9097,39.9362,39.8832,39.9097,69500.0
2015-03-04 15:30:00,45.19,45.26,45.16,45.24,124800.0,39.9185,39.9803,39.892,39.9627,124800.0
2015-03-04 15:35:00,45.23,45.26,45.18,45.23,112300.0,39.9538,39.9803,39.9097,39.9538,112300.0
2015-03-04 15:40:00,45.23,45.23,45.17,45.18,254800.0,39.9538,39.9538,39.9008,39.9097,254800.0
2015-03-04 15:45:00,45.18,45.2,45.11,45.12,263600.0,39.9097,39.9273,39.8478,39.8567,263600.0
2015-03-04 15:50:00,45.12,45.19,45.12,45.16,176400.0,39.8567,39.9185,39.8567,39.892,176400.0
2015-03-04 15:55:00,45.16,45.19,45.13,45.15,382600.0,39.892,39.9185,39.8655,39.8832,382600.0
2015-03-05 09:30:00,45.47,45.47,45.0,45.12,243200.0,40.1659,40.1659,39.7507,39.8567,243200.0
2015-03-05 09:35:00,45.11,45.17,44.95,44.99,181100.0,39.8478,39.9008,39.7065,39.7418,181100.0
2015-03-05 09:40:00,45.0,45.0,44.78,44.83,189100.0,39.7507,39.7507,39.5563,39.6005,189100.0
2015-03-05 09:45:00,44.83,44.85,44.67,44.77,124200.0,39.6005,39.6182,39.4592,39.5475,124200.0
2015-03-05 09:50:00,44.77,44.95,44.76,44.84,113400.0,39.5475,39.7065,39.5387,39.6093,113400.0
2015-03-05 09:55:00,44.85,44.87,44.61,44.64,114200.0,39.6182,39.6358,39.4062,39.4327,114200.0
2015-03-05 10:00:00,44.64,44.69,44.56,44.66,171500.0,39.4327,39.4768,39.362,39.4503,171500.0
2015-03-05 10:05:00,44.66,44.77,44.63,44.74,181800.0,39.4503,39.5475,39.4238,39.521,181800.0
2015-03-05 10:10:00,44.75,44.82,44.62,44.63,140900.0,39.5298,39.5917,39.415,39.4238,140900.0
2015-03-05 10:15:00,44.63,44.65,44.53,44.54,141400.0,39.4238,39.4415,39.3355,39.3443,141400.0
2015-03-05 10:20:00,44.55,44.69,44.54,44.62,107500.0,39.3532,39.4768,39.3443,39.415,107500.0
2015-03-05 10:25:00,44.62,44.72,44.6,44.71,96700.0,39.415,39.5033,39.3973,39.4945,96700.0
2015-03-05 10:30:00,44.72,44.72,44.58,44.63,90700.0,39.5033,39.5033,39.3797,39.4238,90700.0
2015-03-05 10:35:00,44.63,44.66,44.59,44.6,62900.0,39.4238,39.4503,39.3885,39.3973,62900.0
2015-03-05 10:40:00,44.6,44.68,44.58,44.68,134600.0,39.3973,39.468,39.3797,39.468,134600.0
2015-03-05 10:45:00,44.68,44.71,44.61,44.62,126400.0,39.468,39.4945,39.4062,39.415,126400.0
2015-03-05 10:50:00,44.63,44.63,44.54,44.54,113100.0,39.4238,39.4238,39.3443,39.3443,113100.0
2015-03-05 10:55:00,44.54,44.55,44.5,44.51,163500.0,39.3443,39.3532,39.309,39.3178,163500.0
2015-03-05 11:00:00,44.51,44.54,44.47,44.5,183800.0,39.3178,39.3443,39.2825,39.309,183800.0
2015-03-05 11:05:00,44.5,44.53,44.47,44.48,89800.0,39.309,39.3355,39.2825,39.2913,89800.0
2015-03-05 11:10:00,44.47,44.51,44.37,44.37,199800.0,39.2825,39.3178,39.1942,39.1942,199800.0
2015-03-05 11:15:00,44.37,44.42,44.34,44.4,110800.0,39.1942,39.2383,39.1677,39.2207,110800.0
2015-03-05 11:20:00,44.4,44.45,44.38,44.44,73600.0,39.2207,39.2648,39.203,39.256,73600.0
2015-03-05 11:25:00,44.43,44.43,44.27,44.32,169100.0,39.2472,39.2472,39.1058,39.15,169100.0
2015-03-05 11:30:00,44.32,44.4,44.32,44.39,163900.0,39.15,39.2207,39.15,39.2118,163900.0
2015-03-05 11:35:00,44.39,44.41,44.37,44.39,88600.0,39.2118,39.2295,39.1942,39.2118,88600.0
2015-03-05 11:40:00,44.39,44.44,44.33,44.34,99700.0,39.2118,39.256,39.1588,39.1677,99700.0
2015-03-05 11:45:00,44.34,44.4,44.33,44.38,66800.0,39.1677,39.2207,39.1588,39.203,66800.0
2015-03-05 11:50:00,44.38,44.46,44.35,44.46,96400.0,39.203,39.2737,39.1765,39.2737,96400.0
2015-03-05 11:55:00,44.46,44.46,44.37,44.39,118000.0,39.2737,39.2737,39.1942,39.2118,118000.0
2015-03-05 12:00:00,44.39,44.41,44.33,44.33,166600.0,39.2118,39.2295,39.1588,39.1588,166600.0
2015-03-05 12:05:00,44.33,44.34,44.28,44.3,93700.0,39.1588,39.1677,39.1147,39.1323,93700.0
2015-03-05 12:10:00,44.3,44.35,44.22,44.23,167400.0,39.1323,39.1765,39.0617,39.0705,167400.0
2015-03-05 12:15:00,44.22,44.28,44.22,44.26,85800.0,39.0617,39.1147,39.0617,39.097,85800.0
2015-03-05 12:20:00,44.27,44.28,44.21,44.28,76900.0,39.1058,39.1147,39.0528,39.1147,76900.0
2015-03-05 12:25:00,44.29,44.38,44.26,44.38,69600.0,39.1235,39.203,39.097,39.203,69600.0
2015-03-05 12:30:00,44.38,44.38,44.28,44.34,65700.0,39.203,39.203,39.1147,39.1677,65700.0
2015-03-05 12:35:00,44.34,44.37,44.32,44.37,69600.0,39.1677,39.1942,39.15,39.1942,69600.0
2015-03-05 12:40:00,44.36,44.4,44.3,44.3,78700.0,39.1853,39.2207,39.1323,39.1323,78700.0
2015-03-05 12:45:00,44.3,44.31,44.22,44.25,98000.0,39.1323,39.1412,39.0617,39.0882,98000.0
2015-03-05 12:50:00,44.25,44.25,44.17,44.17,132200.0,39.0882,39.0882,39.0175,39.0175,132200.0
2015-03-05 12:55:00,44.17,44.18,44.13,44.14,172200.0,39.0175,39.0263,38.9822,38.991,172200.0
2015-03-05 13:00:00,44.14,44.18,44.12,44.15,132500.0,38.991,39.0263,38.9733,38.9998,132500.0
2015-03-05 13:05:00,44.15,44.17,44.12,44.12,80800.0,38.9998,39.0175,38.9733,38.9733,80800.0
2015-03-05 13:10:00,44.12,44.15,44.11,44.11,68000.0,38.9733,38.9998,38.9645,38.9645,68000.0
2015-03-05 13:15:00,44.11,44.12,44.07,44.07,118200.0,38.9645,38.9733,38.9292,38.9292,118200.0
2015-03-05 13:20:00,44.07,44.1,44.05,44.07,105000.0,38.9292,38.9557,38.9115,38.9292,105000.0
2015-03-05 13:25:00,44.06,44.15,44.05,44.11,179200.0,38.9203,38.9998,38.9115,38.9645,179200.0
2015-03-05 13:30:00,44.11,44.16,44.09,44.15,121200.0,38.9645,39.0087,38.9468,38.9998,121200.0
2015-03-05 13:35:00,44.16,44.17,44.11,44.14,125000.0,39.0087,39.0175,38.9645,38.991,125000.0
2015-03-05 13:40:00,44.14,44.19,44.13,44.16,118700.0,38.991,39.0352,38.9822,39.0087,118700.0
2015-03-05 13:45:00,44.15,44.2,44.13,44.19,173500.0,38.9998,39.044,38.9822,39.0352,173500.0
2015-03-05 13:50:00,44.2,44.22,44.16,44.2,140600.0,39.044,39.0617,39.0087,39.044,140600.0
2015-03-05 13:55:00,44.2,44.26,44.19,44.25,150300.0,39.044,39.097,39.0352,39.0882,150300.0
2015-03-05 14:00:00,44.25,44.33,44.24,44.3,99000.0,39.0882,39.1588,39.0793,39.1323,99000.0
2015-03-05 14:05:00,44.31,44.32,44.28,44.3,116300.0,39.1412,39.15,39.1147,39.1323,116300.0
2015-03-05 14:10:00,44.31,44.34,44.25,44.25,108300.0,39.1412,39.1677,39.0882,39.0882,108300.0
2015-03-05 14:15:00,44.25,44.27,44.2,44.27,78400.0,39.0882,39.1058,39.044,39.1058,78400.0
2015-03-05 14:20:00,44.27,44.3,44.24,44.27,86300.0,39.1058,39.1323,39.0793,39.1058,86300.0
2015-03-05 14:25:00,44.27,44.31,44.26,44.3,112800.0,39.1058,39.1412,39.097,39.1323,112800.0
2015-03-05 14:30:00,44.3,44.32,44.27,44.31,108500.0,39.1323,39.15,39.1058,39.1412,108500.0
2015-03-05 14:35:00,44.3,44.32,44.27,44.27,99700.0,39.1323,39.15,39.1058,39.1058,99700.0
2015-03-05 14:40:00,44.28,44.3,44.25,44.27,90200.0,39.1147,39.1323,39.0882,39.1058,90200.0
2015-03-05 14:45:00,44.27,44.28,44.19,44.21,89500.0,39.1058,39.1147,39.0352,39.0528,89500.0
2015-03-05 14:50:00,44.2,44.25,44.16,44.25,112000.0,39.044,39.0882,39.0087,39.0882,112000.0
2015-03-05 14:55:00,44.24,44.27,44.2,44.2,106200.0,39.0793,39.1058,39.044,39.044,106200.0
2015-03-05 15:00:00,44.21,44.24,44.18,44.2,138100.0,39.0528,39.0793,39.0263,39.044,138100.0
2015-03-05 15:05:00,44.21,44.25,44.19,44.21,93200.0,39.0528,39.0882,39.0352,39.0528,93200.0
2015-03-05 15:10:00,44.2,44.25,44.19,44.23,158100.0,39.044,39.0882,39.0352,39.0705,158100.0
2015-03-05 15:15:00,44.23,44.28,44.21,44.27,515400.0,39.0705,39.1147,39.0528,39.1058,515400.0
2015-03-05 15:20:00,44.27,44.35,44.26,44.3,156000.0,39.1058,39.1765,39.097,39.1323,156000.0
2015-03-05 15:25:00,44.3,44.34,44.29,44.32,122800.0,39.1323,39.1677,39.1235,39.15,122800.0
2015-03-05 15:30:00,44.32,44.34,44.28,44.29,224700.0,39.15,39.1677,39.1147,39.1235,224700.0
2015-03-05 15:35:00,44.3,44.32,44.27,44.28,129300.0,39.1323,39.15,39.1058,39.1147,129300.0
2015-03-05 15:40:00,44.29,44.29,44.23,44.23,172900.0,39.1235,39.1235,39.0705,39.0705,172900.0
2015-03-05 15:45:00,44.23,44.31,44.23,44.3,210400.0,39.0705,39.1412,39.0705,39.1323,210400.0
2015-03-05 15:50:00,44.3,44.39,44.3,44.39,418900.0,39.1323,39.2118,39.1323,39.2118,418900.0
2015-03-05 15:55:00,44.39,44.42,44.36,44.39,486400.0,39.2118,39.2383,39.1853,39.2118,486400.0
2015-03-06 09:30:00,44.31,44.43,44.06,44.42,245700.0,39.1412,39.2472,38.9203,39.2383,245700.0
2015-03-06 09:35:00,44.41,44.6,44.32,44.54,132000.0,39.2295,39.3973,39.15,39.3443,132000.0
2015-03-06 09:40:00,44.55,44.58,44.44,44.54,98700.0,39.3532,39.3797,39.256,39.3443,98700.0
2015-03-06 09:45:00,44.53,44.63,44.5,44.58,137300.0,39.3355,39.4238,39.309,39.3797,137300.0
2015-03-06 09:50:00,44.57,44.58,44.42,44.52,90200.0,39.3708,39.3797,39.2383,39.3267,90200.0
2015-03-06 09:55:00,44.52,44.56,44.46,44.54,36700.0,39.3267,39.362,39.2737,39.3443,36700.0
2015-03-06 10:00:00,44.54,44.58,44.36,44.39,71600.0,39.3443,39.3797,39.1853,39.2118,71600.0
2015-03-06 10:05:00,44.41,44.5,44.36,44.45,62600.0,39.2295,39.309,39.1853,39.2648,62600.0
2015-03-06 10:10:00,44.45,44.6,44.44,44.51,79100.0,39.2648,39.3973,39.256,39.3178,79100.0
2015-03-06 10:15:00,44.52,44.55,44.47,44.5,69800.0,39.3267,39.3532,39.2825,39.309,69800.0
2015-03-06 10:20:00,44.49,44.56,44.45,44.48,57700.0,39.3002,39.362,39.2648,39.2913,57700.0
2015-03-06 10:25:00,44.48,44.57,44.48,44.54,52700.0,39.2913,39.3708,39.2913,39.3443,52700.0
2015-03-06 10:30:00,44.55,44.69,44.5,44.69,91700.0,39.3532,39.4768,39.309,39.4768,91700.0
2015-03-06 10:35:00,44.69,44.72,44.62,44.66,82400.0,39.4768,39.5033,39.415,39.4503,82400.0
2015-03-06 10:40:00,44.66,44.66,44.59,44.66,37800.0,39.4503,39.4503,39.3885,39.4503,37800.0
2015-03-06 10:45:00,44.65,44.7,44.62,44.69,50500.0,39.4415,39.4857,39.415,39.4768,50500.0
2015-03-06 10:50:00,44.69,44.69,44.58,44.6,73200.0,39.4768,39.4768,39.3797,39.3973,73200.0
2015-03-06 10:55:00,44.6,44.64,44.56,44.59,52100.0,39.3973,39.4327,39.362,39.3885,52100.0
2015-03-06 11:00:00,44.6,44.61,44.5,44.51,74600.0,39.3973,39.4062,39.309,39.3178,74600.0
2015-03-06 11:05:00,44.52,44.52,44.31,44.34,125900.0,39.3267,39.3267,39.1412,39.1677,125900.0
2015-03-06 11:10:00,44.34,44.36,44.25,44.3,83200.0,39.1677,39.1853,39.0882,39.1323,83200.0
2015-03-06 11:15:00,44.3,44.3,44.21,44.29,73300.0,39.1323,39.1323,39.0528,39.1235,73300.0
2015-03-06 11:20:00,44.28,44.32,44.13,44.13,54000.0,39.1147,39.15,38.9822,38.9822,54000.0
2015-03-06 11:25:00,44.14,44.22,44.12,44.18,47100.0,38.991,39.0617,38.9733,39.0263,47100.0
2015-03-06 11:30:00,44.17,44.21,44.09,44.19,77600.0,39.0175,39.0528,38.9468,39.0352,77600.0
2015-03-06 11:35:00,44.2,44.21,44.13,44.14,40500.0,39.044,39.0528,38.9822,38.991,40500.0
2015-03-06 11:40:00,44.14,44.14,44.01,44.02,72400.0,38.991,38.991,38.8762,38.885,72400.0
2015-03-06 11:45:00,44.02,44.11,44.01,44.05,90600.0,38.885,38.9645,38.8762,38.9115,90600.0
2015-03-06 11:50:00,44.04,44.13,44.02,44.12,54900.0,38.9027,38.9822,38.885,38.9733,54900.0
2015-03-06 11:55:00,44.12,44.17,44.06,44.16,59400.0,38.9733,39.0175,38.9203,39.0087,59400.0
2015-03-06 12:00:00,44.16,44.24,44.11,44.22,57600.0,39.0087,39.0793,38.9645,39.0617,57600.0
2015-03-06 12:05:00,44.23,44.28,44.19,44.24,32200.0,39.0705,39.1147,39.0352,39.0793,32200.0
2015-03-06 12:10:00,44.25,44.3,44.23,44.29,40700.0,39.0882,39.1323,39.0705,39.1235,40700.0
2015-03-06 12:15:00,44.29,44.32,44.13,44.14,52900.0,39.1235,39.15,38.9822,38.991,52900.0
2015-03-06 12:20:00,44.15,44.15,44.09,44.1,39600.0,38.9998,38.9998,38.9468,38.9557,39600.0
2015-03-06 12:25:00,44.11,44.16,44.08,44.14,27500.0,38.9645,39.0087,38.938,38.991,27500.0
2015-03-06 12:30:00,44.13,44.14,44.04,44.14,39300.0,38.9822,38.991,38.9027,38.991,39300.0
2015-03-06 12:35:00,44.11,44.24,44.11,44.22,49600.0,38.9645,39.0793,38.9645,39.0617,49600.0
2015-03-06 12:40:00,44.21,44.22,44.15,44.21,49800.0,39.0528,39.0617,38.9998,39.0528,49800.0
2015-03-06 12:45:00,44.21,44.26,44.2,44.2,41800.0,39.0528,39.097,39.044,39.044,41800.0
2015-03-06 12:50:00,44.2,44.25,44.18,44.23,64400.0,39.044,39.0882,39.0263,39.0705,64400.0
2015-03-06 12:55:00,44.23,44.25,44.17,44.22,54400.0,39.0705,39.0882,39.0175,39.0617,54400.0
2015-03-06 13:00:00,44.23,44.24,44.14,44.15,52500.0,39.0705,39.0793,38.991,38.9998,52500.0
2015-03-06 13:05:00,44.15,44.19,44.12,44.16,44500.0,38.9998,39.0352,38.9733,39.0087,44500.0
2015-03-06 13:10:00,44.16,44.2,44.11,44.18,26600.0,39.0087,39.044,38.9645,39.0263,26600.0
2015-03-06 13:15:00,44.18,44.2,44.13,44.15,33200.0,39.0263,39.044,38.9822,38.9998,33200.0
2015-03-06 13:20:00,44.15,44.18,44.12,44.13,44500.0,38.9998,39.0263,38.9733,38.9822,44500.0
2015-03-06 13:25:00,44.13,44.18,44.1,44.16,43600.0,38.9822,39.0263,38.9557,39.0087,43600.0
2015-03-06 13:30:00,44.16,44.21,44.13,44.15,47400.0,39.0087,39.0528,38.9822,38.9998,47400.0
2015-03-06 13:35:00,44.14,44.17,44.12,44.13,38100.0,38.991,39.0175,38.9733,38.9822,38100.0
2015-03-06 13:40:00,44.13,44.15,44.09,44.12,42300.0,38.9822,38.9998,38.9468,38.9733,42300.0
2015-03-06 13:45:00,44.11,44.12,44.08,44.12,36500.0,38.9645,38.9733,38.938,38.9733,36500.0
2015-03-06 13:50:00,44.12,44.15,44.09,44.14,56400.0,38.9733,38.9998,38.9468,38.991,56400.0
2015-03-06 13:55:00,44.14,44.15,44.09,44.13,34900.0,38.991,38.9998,38.9468,38.9822,34900.0
2015-03-06 14:00:00,44.13,44.15,44.08,44.13,68900.0,38.9822,38.9998,38.938,38.9822,68900.0
2015-03-06 14:05:00,44.13,44.16,44.1,44.14,29600.0,38.9822,39.0087,38.9557,38.991,29600.0
2015-03-06 14:10:00,44.13,44.2,44.12,44.19,41800.0,38.9822,39.044,38.9733,39.0352,41800.0
2015-03-06 14:15:00,44.19,44.21,44.13,44.16,52100.0,39.0352,39.0528,38.9822,39.0087,52100.0
2015-03-06 14:20:00,44.15,44.15,44.02,44.04,79700.0,38.9998,38.9998,38.885,38.9027,79700.0
2015-03-06 14:25:00,44.04,44.05,44.01,44.03,54000.0,38.9027,38.9115,38.8762,38.8938,54000.0
2015-03-06 14:30:00,44.03,44.03,43.95,43.96,128600.0,38.8938,38.8938,38.8232,38.832,128600.0
2015-03-06 14:35:00,43.95,43.95,43.83,43.84,94300.0,38.8232,38.8232,38.7172,38.726,94300.0
2015-03-06 14:40:00,43.84,43.85,43.77,43.84,87600.0,38.726,38.7348,38.6642,38.726,87600.0
2015-03-06 14:45:00,43.84,43.87,43.79,43.82,58100.0,38.726,38.7525,38.6818,38.7083,58100.0
2015-03-06 14:50:00,43.81,43.88,43.8,43.85,62700.0,38.6995,38.7613,38.6907,38.7348,62700.0
2015-03-06 14:55:00,43.86,43.88,43.82,43.84,50000.0,38.7437,38.7613,38.7083,38.726,50000.0
2015-03-06 15:00:00,43.83,43.93,43.81,43.92,75300.0,38.7172,38.8055,38.6995,38.7967,75300.0
2015-03-06 15:05:00,43.91,43.93,43.87,43.91,70800.0,38.7878,38.8055,38.7525,38.7878,70800.0
2015-03-06 15:10:00,43.9,43.91,43.78,43.82,83800.0,38.779,38.7878,38.673,38.7083,83800.0
2015-03-06 15:15:00,43.82,43.84,43.78,43.83,317300.0,38.7083,38.726,38.673,38.7172,317300.0
2015-03-06 15:20:00,43.83,43.87,43.79,43.84,92800.0,38.7172,38.7525,38.6818,38.726,92800.0
2015-03-06 15:25:00,43.84,43.84,43.77,43.82,123700.0,38.726,38.726,38.6642,38.7083,123700.0
2015-03-06 15:30:00,43.81,43.84,43.73,43.74,145300.0,38.6995,38.726,38.6288,38.6377,145300.0
2015-03-06 15:35:00,43.74,43.76,43.68,43.71,183100.0,38.6377,38.6553,38.5847,38.6112,183100.0
2015-03-06 15:40:00,43.71,43.71,43.63,43.66,164300.0,38.6112,38.6112,38.5405,38.567,164300.0
2015-03-06 15:45:00,43.65,43.72,43.65,43.68,144700.0,38.5582,38.62,38.5582,38.5847,144700.0
2015-03-06 15:50:00,43.67,43.71,43.65,43.69,193300.0,38.5758,38.6112,38.5582,38.5935,193300.0
2015-03-06 15:55:00,43.69,43.78,43.69,43.77,479600.0,38.5935,38.673,38.5935,38.6642,479600.0
2015-03-09 09:30:00,43.87,44.05,43.8,43.82,151400.0,38.7525,38.9115,38.6907,38.7083,151400.0
2015-03-09 09:35:00,43.81,43.97,43.8,43.85,53600.0,38.6995,38.8408,38.6907,38.7348,53600.0
2015-03-09 09:40:00,43.83,44.0,43.82,43.95,64100.0,38.7172,38.8673,38.7083,38.8232,64100.0
2015-03-09 09:45:00,43.93,44.07,43.93,44.05,155100.0,38.8055,38.9292,38.8055,38.9115,155100.0
2015-03-09 09:50:00,44.05,44.17,44.02,44.13,88400.0,38.9115,39.0175,38.885,38.9822,88400.0
2015-03-09 09:55:00,44.14,44.32,44.12,44.28,131200.0,38.991,39.15,38.9733,39.1147,131200.0
2015-03-09 10:00:00,44.3,44.35,44.18,44.29,78100.0,39.1323,39.1765,39.0263,39.1235,78100.0
2015-03-09 10:05:00,44.3,44.3,44.13,44.16,130500.0,39.1323,39.1323,38.9822,39.0087,130500.0
2015-03-09 10:10:00,44.16,44.22,44.01,44.08,127700.0,39.0087,39.0617,38.8762,38.938,127700.0
2015-03-09 10:15:00,44.09,44.14,44.0,44.03,133900.0,38.9468,38.991,38.8673,38.8938,133900.0
2015-03-09 10:20:00,44.03,44.07,43.99,43.99,106100.0,38.8938,38.9292,38.8585,38.8585,106100.0
2015-03-09 10:25:00,43.98,44.06,43.95,44.06,137400.0,38.8497,38.9203,38.8232,38.9203,137400.0
2015-03-09 10:30:00,44.05,44.08,43.98,44.05,54500.0,38.9115,38.938,38.8497,38.9115,54500.0
2015-03-09 10:35:00,44.06,44.08,43.98,44.03,58600.0,38.9203,38.938,38.8497,38.8938,58600.0
2015-03-09 10:40:00,44.02,44.18,44.02,44.14,117100.0,38.885,39.0263,38.885,38.991,117100.0
2015-03-09 10:45:00,44.14,44.19,44.11,44.12,52000.0,38.991,39.0352,38.9645,38.9733,52000.0
2015-03-09 10:50:00,44.13,44.19,44.1,44.17,84500.0,38.9822,39.0352,38.9557,39.0175,84500.0
2015-03-09 10:55:00,44.16,44.28,44.16,44.23,132600.0,39.0087,39.1147,39.0087,39.0705,132600.0
2015-03-09 11:00:00,44.22,44.24,44.11,44.14,82700.0,39.0617,39.0793,38.9645,38.991,82700.0
2015-03-09 11:05:00,44.14,44.16,44.08,44.09,102000.0,38.991,39.0087,38.938,38.9468,102000.0
2015-03-09 11:10:00,44.08,44.18,44.07,44.14,51700.0,38.938,39.0263,38.9292,38.991,51700.0
2015-03-09 11:15:00,44.15,44.19,44.1,44.14,63500.0,38.9998,39.0352,38.9557,38.991,63500.0
2015-03-09 11:20:00,44.15,44.17,44.1,44.15,43300.0,38.9998,39.0175,38.9557,38.9998,43300.0
2015-03-09 11:25:00,44.14,44.17,44.11,44.12,32400.0,38.991,39.0175,38.9645,38.9733,32400.0
2015-03-09 11:30:00,44.11,44.15,44.1,44.1,31000.0,38.9645,38.9998,38.9557,38.9557,31000.0
2015-03-09 11:35:00,44.1,44.21,44.1,44.15,45600.0,38.9557,39.0528,38.9557,38.9998,45600.0
2015-03-09 11:40:00,44.15,44.25,44.15,44.19,37800.0,38.9998,39.0882,38.9998,39.0352,37800.0
2015-03-09 11:45:00,44.2,44.25,44.19,44.22,50100.0,39.044,39.0882,39.0352,39.0617,50100.0
2015-03-09 11:50:00,44.23,44.24,44.15,44.18,42600.0,39.0705,39.0793,38.9998,39.0263,42600.0
2015-03-09 11:55:00,44.18,44.25,44.16,44.19,49000.0,39.0263,39.0882,39.0087,39.0352,49000.0
2015-03-09 12:00:00,44.19,44.2,44.13,44.15,62300.0,39.0352,39.044,38.9822,38.9998,62300.0
2015-03-09 12:05:00,44.15,44.19,44.12,44.12,49000.0,38.9998,39.0352,38.9733,38.9733,49000.0
2015-03-09 12:10:00,44.11,44.13,44.02,44.03,66900.0,38.9645,38.9822,38.885,38.8938,66900.0
2015-03-09 12:15:00,44.02,44.02,43.97,44.01,71500.0,38.885,38.885,38.8408,38.8762,71500.0
2015-03-09 12:20:00,44.01,44.04,43.93,43.98,47100.0,38.8762,38.9027,38.8055,38.8497,47100.0
2015-03-09 12:25:00,43.97,44.02,43.96,44.0,82900.0,38.8408,38.885,38.832,38.8673,82900.0
2015-03-09 12:30:00,44.0,44.05,43.97,44.01,174100.0,38.8673,38.9115,38.8408,38.8762,174100.0
2015-03-09 12:35:00,44.02,44.05,44.0,44.03,56100.0,38.885,38.9115,38.8673,38.8938,56100.0
2015-03-09 12:40:00,44.03,44.17,44.03,44.15,72600.0,38.8938,39.0175,38.8938,38.9998,72600.0
2015-03-09 12:45:00,44.15,44.18,44.12,44.18,36700.0,38.9998,39.0263,38.9733,39.0263,36700.0
2015-03-09 12:50:00,44.18,44.21,44.12,44.21,52000.0,39.0263,39.0528,38.9733,39.0528,52000.0
2015-03-09 12:55:00,44.21,44.24,44.2,44.24,57800.0,39.0528,39.0793,39.044,39.0793,57800.0
2015-03-09 13:00:00,44.23,44.25,44.21,44.22,102000.0,39.0705,39.0882,39.0528,39.0617,102000.0
2015-03-09 13:05:00,44.22,44.24,44.21,44.22,41300.0,39.0617,39.0793,39.0528,39.0617,41300.0
2015-03-09 13:10:00,44.23,44.25,44.21,44.25,50400.0,39.0705,39.0882,39.0528,39.0882,50400.0
2015-03-09 13:15:00,44.25,44.29,44.21,44.27,95100.0,39.0882,39.1235,39.0528,39.1058,95100.0
2015-03-09 13:20:00,44.27,44.31,44.25,44.3,104300.0,39.1058,39.1412,39.0882,39.1323,104300.0
2015-03-09 13:25:00,44.29,44.39,44.28,44.38,149000.0,39.1235,39.2118,39.1147,39.203,149000.0
2015-03-09 13:30:00,44.38,44.4,44.34,44.35,77900.0,39.203,39.2207,39.1677,39.1765,77900.0
2015-03-09 13:35:00,44.36,44.38,44.35,44.38,67600.0,39.1853,39.203,39.1765,39.203,67600.0
2015-03-09 13:40:00,44.37,44.44,44.37,44.44,122200.0,39.1942,39.256,39.1942,39.256,122200.0
2015-03-09 13:45:00,44.45,44.61,44.44,44.58,126000.0,39.2648,39.4062,39.256,39.3797,126000.0
2015-03-09 13:50:00,44.58,44.6,44.5,44.55,106000.0,39.3797,39.3973,39.309,39.3532,106000.0
2015-03-09 13:55:00,44.54,44.56,44.52,44.54,82400.0,39.3443,39.362,39.3267,39.3443,82400.0
2015-03-09 14:00:00,44.54,44.57,44.53,44.57,66200.0,39.3443,39.3708,39.3355,39.3708,66200.0
2015-03-09 14:05:00,44.57,44.62,44.56,44.6,93800.0,39.3708,39.415,39.362,39.3973,93800.0
2015-03-09 14:10:00,44.61,44.61,44.57,44.6,76200.0,39.4062,39.4062,39.3708,39.3973,76200.0
2015-03-09 14:15:00,44.59,44.6,44.49,44.49,80000.0,39.3885,39.3973,39.3002,39.3002,80000.0
2015-03-09 14:20:00,44.5,44.5,44.45,44.47,60000.0,39.309,39.309,39.2648,39.2825,60000.0
2015-03-09 14:25:00,44.48,44.56,44.47,44.56,77000.0,39.2913,39.362,39.2825,39.362,77000.0
2015-03-09 14:30:00,44.56,44.56,44.46,44.46,80500.0,39.362,39.362,39.2737,39.2737,80500.0
2015-03-09 14:35:00,44.47,44.53,44.44,44.45,62300.0,39.2825,39.3355,39.256,39.2648,62300.0
2015-03-09 14:40:00,44.45,44.49,44.43,44.48,72900.0,39.2648,39.3002,39.2472,39.2913,72900.0
2015-03-09 14:45:00,44.47,44.48,44.41,44.43,65100.0,39.2825,39.2913,39.2295,39.2472,65100.0
2015-03-09 14:50:00,44.43,44.5,44.41,44.48,47100.0,39.2472,39.309,39.2295,39.2913,47100.0
2015-03-09 14:55:00,44.48,44.55,44.46,44.53,77700.0,39.2913,39.3532,39.2737,39.3355,77700.0
2015-03-09 15:00:00,44.52,44.52,44.44,44.46,64400.0,39.3267,39.3267,39.256,39.2737,64400.0
2015-03-09 15:05:00,44.47,44.49,44.44,44.48,84100.0,39.2825,39.3002,39.256,39.2913,84100.0
2015-03-09 15:10:00,44.48,44.48,44.43,44.45,81900.0,39.2913,39.2913,39.2472,39.2648,81900.0
2015-03-09 15:15:00,44.44,44.49,44.44,44.48,72000.0,39.256,39.3002,39.256,39.2913,72000.0
2015-03-09 15:20:00,44.47,44.49,44.43,44.44,97600.0,39.2825,39.3002,39.2472,39.256,97600.0
2015-03-09 15:25:00,44.44,44.5,44.42,44.5,156100.0,39.256,39.309,39.2383,39.309,156100.0
2015-03-09 15:30:00,44.49,44.59,44.49,44.59,142500.0,39.3002,39.3885,39.3002,39.3885,142500.0
2015-03-09 15:35:00,44.59,44.65,44.57,44.65,207600.0,39.3885,39.4415,39.3708,39.4415,207600.0
2015-03-09 15:40:00,44.65,44.72,44.58,44.65,242200.0,39.4415,39.5033,39.3797,39.4415,242200.0
2015-03-09 15:45:00,44.65,44.67,44.62,44.62,189400.0,39.4415,39.4592,39.415,39.415,189400.0
2015-03-09 15:50:00,44.63,44.65,44.59,44.63,297700.0,39.4238,39.4415,39.3885,39.4238,297700.0
2015-03-09 15:55:00,44.63,44.63,44.57,44.58,437200.0,39.4238,39.4238,39.3708,39.3797,437200.0
2015-03-10 09:30:00,44.36,44.36,43.93,43.93,328600.0,39.1853,39.1853,38.8055,38.8055,328600.0
2015-03-10 09:35:00,43.94,44.28,43.93,44.25,136600.0,38.8143,39.1147,38.8055,39.0882,136600.0
2015-03-10 09:40:00,44.25,44.39,44.19,44.35,204600.0,39.0882,39.2118,39.0352,39.1765,204600.0
2015-03-10 09:45:00,44.33,44.36,44.17,44.18,128900.0,39.1588,39.1853,39.0175,39.0263,128900.0
2015-03-10 09:50:00,44.15,44.18,44.04,44.11,119400.0,38.9998,39.0263,38.9027,38.9645,119400.0
2015-03-10 09:55:00,44.11,44.11,43.95,43.96,99200.0,38.9645,38.9645,38.8232,38.832,99200.0
2015-03-10 10:00:00,43.96,44.02,43.84,43.88,172800.0,38.832,38.885,38.726,38.7613,172800.0
2015-03-10 10:05:00,43.88,43.95,43.75,43.81,143500.0,38.7613,38.8232,38.6465,38.6995,143500.0
2015-03-10 10:10:00,43.81,43.85,43.73,43.74,96400.0,38.6995,38.7348,38.6288,38.6377,96400.0
2015-03-10 10:15:00,43.73,43.73,43.6,43.69,283200.0,38.6288,38.6288,38.514,38.5935,283200.0
2015-03-10 10:20:00,43.69,43.74,43.56,43.56,234000.0,38.5935,38.6377,38.4787,38.4787,234000.0
2015-03-10 10:25:00,43.57,43.6,43.43,43.54,203000.0,38.4875,38.514,38.3638,38.461,203000.0
2015-03-10 10:30:00,43.56,43.57,43.43,43.44,184600.0,38.4787,38.4875,38.3638,38.3727,184600.0
2015-03-10 10:35:00,43.43,43.43,43.27,43.38,211600.0,38.3638,38.3638,38.2225,38.3197,211600.0
2015-03-10 10:40:00,43.37,43.48,43.37,43.42,163700.0,38.3108,38.408,38.3108,38.355,163700.0
2015-03-10 10:45:00,43.43,43.48,43.39,43.48,110300.0,38.3638,38.408,38.3285,38.408,110300.0
2015-03-10 10:50:00,43.48,43.61,43.48,43.56,185500.0,38.408,38.5228,38.408,38.4787,185500.0
2015-03-10 10:55:00,43.57,43.6,43.52,43.55,114800.0,38.4875,38.514,38.4433,38.4698,114800.0
2015-03-10 11:00:00,43.55,43.56,43.5,43.5,151700.0,38.4698,38.4787,38.4257,38.4257,151700.0
2015-03-10 11:05:00,43.5,43.64,43.49,43.61,70600.0,38.4257,38.5493,38.4168,38.5228,70600.0
2015-03-10 11:10:00,43.61,43.82,43.59,43.77,162500.0,38.5228,38.7083,38.5052,38.6642,162500.0
2015-03-10 11:15:00,43.78,43.86,43.76,43.85,108300.0,38.673,38.7437,38.6553,38.7348,108300.0
2015-03-10 11:20:00,43.85,43.88,43.74,43.75,117400.0,38.7348,38.7613,38.6377,38.6465,117400.0
2015-03-10 11:25:00,43.75,43.81,43.73,43.76,60700.0,38.6465,38.6995,38.6288,38.6553,60700.0
2015-03-10 11:30:00,43.75,43.81,43.74,43.78,57300.0,38.6465,38.6995,38.6377,38.673,57300.0
2015-03-10 11:35:00,43.78,43.79,43.71,43.75,73100.0,38.673,38.6818,38.6112,38.6465,73100.0
2015-03-10 11:40:00,43.74,43.76,43.68,43.71,72300.0,38.6377,38.6553,38.5847,38.6112,72300.0
2015-03-10 11:45:00,43.71,43.71,43.62,43.63,55600.0,38.6112,38.6112,38.5317,38.5405,55600.0
2015-03-10 11:50:00,43.63,43.63,43.55,43.55,69200.0,38.5405,38.5405,38.4698,38.4698,69200.0
2015-03-10 11:55:00,43.55,43.6,43.53,43.55,86900.0,38.4698,38.514,38.4522,38.4698,86900.0
2015-03-10 12:00:00,43.55,43.57,43.52,43.55,89000.0,38.4698,38.4875,38.4433,38.4698,89000.0
2015-03-10 12:05:00,43.55,43.58,43.52,43.58,78200.0,38.4698,38.4963,38.4433,38.4963,78200.0
2015-03-10 12:10:00,43.57,43.64,43.56,43.6,49200.0,38.4875,38.5493,38.4787,38.514,49200.0
2015-03-10 12:15:00,43.59,43.63,43.56,43.57,51900.0,38.5052,38.5405,38.4787,38.4875,51900.0
2015-03-10 12:20:00,43.58,43.6,43.55,43.55,41200.0,38.4963,38.514,38.4698,38.4698,41200.0
2015-03-10 12:25:00,43.56,43.64,43.54,43.62,59500.0,38.4787,38.5493,38.461,38.5317,59500.0
2015-03-10 12:30:00,43.61,43.62,43.56,43.59,52400.0,38.5228,38.5317,38.4787,38.5052,52400.0
2015-03-10 12:35:00,43.6,43.7,43.59,43.69,57700.0,38.514,38.6023,38.5052,38.5935,57700.0
2015-03-10 12:40:00,43.68,43.68,43.63,43.65,34600.0,38.5847,38.5847,38.5405,38.5582,34600.0
2015-03-10 12:45:00,43.65,43.65,43.58,43.6,75000.0,38.5582,38.5582,38.4963,38.514,75000.0
2015-03-10 12:50:00,43.59,43.62,43.57,43.57,41700.0,38.5052,38.5317,38.4875,38.4875,41700.0
2015-03-10 12:55:00,43.56,43.65,43.56,43.59,50200.0,38.4787,38.5582,38.4787,38.5052,50200.0
2015-03-10 13:00:00,43.59,43.6,43.57,43.59,32800.0,38.5052,38.514,38.4875,38.5052,32800.0
2015-03-10 13:05:00,43.59,43.61,43.56,43.6,76300.0,38.5052,38.5228,38.4787,38.514,76300.0
2015-03-10 13:10:00,43.6,43.61,43.55,43.57,83100.0,38.514,38.5228,38.4698,38.4875,83100.0
2015-03-10 13:15:00,43.56,43.58,43.53,43.55,69500.0,38.4787,38.4963,38.4522,38.4698,69500.0
2015-03-10 13:20:00,43.56,43.65,43.55,43.63,93200.0,38.4787,38.5582,38.4698,38.5405,93200.0
2015-03-10 13:25:00,43.64,43.65,43.6,43.6,34000.0,38.5493,38.5582,38.514,38.514,34000.0
2015-03-10 13:30:00,43.6,43.61,43.52,43.52,100200.0,38.514,38.5228,38.4433,38.4433,100200.0
2015-03-10 13:35:00,43.52,43.54,43.48,43.49,131800.0,38.4433,38.461,38.408,38.4168,131800.0
2015-03-10 13:40:00,43.49,43.5,43.42,43.48,99700.0,38.4168,38.4257,38.355,38.408,99700.0
2015-03-10 13:45:00,43.48,43.48,43.42,43.47,55300.0,38.408,38.408,38.355,38.3992,55300.0
2015-03-10 13:50:00,43.47,43.49,43.46,43.47,36100.0,38.3992,38.4168,38.3903,38.3992,36100.0
2015-03-10 13:55:00,43.47,43.5,43.42,43.47,104300.0,38.3992,38.4257,38.355,38.3992,104300.0
2015-03-10 14:00:00,43.46,43.5,43.42,43.5,63800.0,38.3903,38.4257,38.355,38.4257,63800.0
2015-03-10 14:05:00,43.5,43.65,43.49,43.64,103500.0,38.4257,38.5582,38.4168,38.5493,103500.0
2015-03-10 14:10:00,43.64,43.66,43.49,43.53,85900.0,38.5493,38.567,38.4168,38.4522,85900.0
2015-03-10 14:15:00,43.54,43.55,43.46,43.48,41600.0,38.461,38.4698,38.3903,38.408,41600.0
2015-03-10 14:20:00,43.46,43.49,43.45,43.47,90700.0,38.3903,38.4168,38.3815,38.3992,90700.0
2015-03-10 14:25:00,43.47,43.52,43.46,43.47,62400.0,38.3992,38.4433,38.3903,38.3992,62400.0
2015-03-10 14:30:00,43.48,43.56,43.46,43.54,46400.0,38.408,38.4787,38.3903,38.461,46400.0
2015-03-10 14:35:00,43.54,43.56,43.48,43.5,61700.0,38.461,38.4787,38.408,38.4257,61700.0
2015-03-10 14:40:00,43.49,43.51,43.47,43.51,48000.0,38.4168,38.4345,38.3992,38.4345,48000.0
2015-03-10 14:45:00,43.51,43.57,43.49,43.52,85200.0,38.4345,38.4875,38.4168,38.4433,85200.0
2015-03-10 14:50:00,43.53,43.53,43.49,43.5,57300.0,38.4522,38.4522,38.4168,38.4257,57300.0
2015-03-10 14:55:00,43.51,43.52,43.47,43.49,63300.0,38.4345,38.4433,38.3992,38.4168,63300.0
2015-03-10 15:00:00,43.49,43.53,43.47,43.48,88700.0,38.4168,38.4522,38.3992,38.408,88700.0
2015-03-10 15:05:00,43.47,43.53,43.47,43.52,71900.0,38.3992,38.4522,38.3992,38.4433,71900.0
2015-03-10 15:10:00,43.51,43.53,43.46,43.51,138300.0,38.4345,38.4522,38.3903,38.4345,138300.0
2015-03-10 15:15:00,43.5,43.56,43.48,43.53,72800.0,38.4257,38.4787,38.408,38.4522,72800.0
2015-03-10 15:20:00,43.54,43.55,43.48,43.49,96900.0,38.461,38.4698,38.408,38.4168,96900.0
2015-03-10 15:25:00,43.48,43.5,43.42,43.44,105300.0,38.408,38.4257,38.355,38.3727,105300.0
2015-03-10 15:30:00,43.45,43.45,43.4,43.43,130000.0,38.3815,38.3815,38.3373,38.3638,130000.0
2015-03-10 15:35:00,43.43,43.47,43.42,43.46,98400.0,38.3638,38.3992,38.355,38.3903,98400.0
2015-03-10 15:40:00,43.46,43.58,43.44,43.56,229500.0,38.3903,38.4963,38.3727,38.4787,229500.0
2015-03-10 15:45:00,43.57,43.58,43.53,43.58,135000.0,38.4875,38.4963,38.4522,38.4963,135000.0
2015-03-10 15:50:00,43.57,43.58,43.54,43.56,206500.0,38.4875,38.4963,38.461,38.4787,206500.0
2015-03-10 15:55:00,43.55,43.56,43.43,43.44,394700.0,38.4698,38.4787,38.3638,38.3727,394700.0
2015-03-11 09:30:00,43.46,43.91,43.44,43.87,315400.0,38.3903,38.7878,38.3727,38.7525,315400.0
2015-03-11 09:35:00,43.88,43.89,43.5,43.58,158000.0,38.7613,38.7702,38.4257,38.4963,158000.0
2015-03-11 09:40:00,43.6,43.81,43.59,43.8,126200.0,38.514,38.6995,38.5052,38.6907,126200.0
2015-03-11 09:45:00,43.79,43.91,43.77,43.85,116900.0,38.6818,38.7878,38.6642,38.7348,116900.0
2015-03-11 09:50:00,43.84,43.91,43.82,43.84,114100.0,38.726,38.7878,38.7083,38.726,114100.0
2015-03-11 09:55:00,43.85,43.98,43.81,43.94,103000.0,38.7348,38.8497,38.6995,38.8143,103000.0
2015-03-11 10:00:00,43.94,44.1,43.89,44.09,177400.0,38.8143,38.9557,38.7702,38.9468,177400.0
2015-03-11 10:05:00,44.09,44.15,44.0,44.08,154500.0,38.9468,38.9998,38.8673,38.938,154500.0
2015-03-11 10:10:00,44.09,44.21,44.08,44.19,274700.0,38.9468,39.0528,38.938,39.0352,274700.0
2015-03-11 10:15:00,44.19,44.39,44.16,44.26,213200.0,39.0352,39.2118,39.0087,39.097,213200.0
2015-03-11 10:20:00,44.26,44.27,44.16,44.27,132800.0,39.097,39.1058,39.0087,39.1058,132800.0
2015-03-11 10:25:00,44.27,44.27,44.14,44.24,104900.0,39.1058,39.1058,38.991,39.0793,104900.0
2015-03-11 10:30:00,44.24,44.28,44.17,44.17,101800.0,39.0793,39.1147,39.0175,39.0175,101800.0
2015-03-11 10:35:00,44.17,44.23,44.14,44.18,146100.0,39.0175,39.0705,38.991,39.0263,146100.0
2015-03-11 10:40:00,44.18,44.28,44.17,44.28,71500.0,39.0263,39.1147,39.0175,39.1147,71500.0
2015-03-11 10:45:00,44.28,44.3,44.2,44.27,49400.0,39.1147,39.1323,39.044,39.1058,49400.0
2015-03-11 10:50:00,44.26,44.33,44.22,44.29,96000.0,39.097,39.1588,39.0617,39.1235,96000.0
2015-03-11 10:55:00,44.29,44.29,44.19,44.21,72500.0,39.1235,39.1235,39.0352,39.0528,72500.0
2015-03-11 11:00:00,44.21,44.32,44.2,44.3,112900.0,39.0528,39.15,39.044,39.1323,112900.0
2015-03-11 11:05:00,44.3,44.32,44.2,44.2,203000.0,39.1323,39.15,39.044,39.044,203000.0
2015-03-11 11:10:00,44.21,44.26,44.19,44.21,163200.0,39.0528,39.097,39.0352,39.0528,163200.0
2015-03-11 11:15:00,44.2,44.22,44.18,44.18,68700.0,39.044,39.0617,39.0263,39.0263,68700.0
2015-03-11 11:20:00,44.19,44.2,44.11,44.11,110100.0,39.0352,39.044,38.9645,38.9645,110100.0
2015-03-11 11:25:00,44.11,44.13,44.07,44.12,77500.0,38.9645,38.9822,38.9292,38.9733,77500.0
2015-03-11 11:30:00,44.11,44.18,44.1,44.17,168100.0,38.9645,39.0263,38.9557,39.0175,168100.0
2015-03-11 11:35:00,44.17,44.18,44.14,44.14,44400.0,39.0175,39.0263,38.991,38.991,44400.0
2015-03-11 11:40:00,44.14,44.15,44.1,44.11,33000.0,38.991,38.9998,38.9557,38.9645,33000.0
2015-03-11 11:45:00,44.1,44.11,44.05,44.06,55200.0,38.9557,38.9645,38.9115,38.9203,55200.0
2015-03-11 11:50:00,44.06,44.15,44.06,44.12,59600.0,38.9203,38.9998,38.9203,38.9733,59600.0
2015-03-11 11:55:00,44.12,44.13,44.07,44.09,34500.0,38.9733,38.9822,38.9292,38.9468,34500.0
2015-03-11 12:00:00,44.08,44.09,44.04,44.05,30500.0,38.938,38.9468,38.9027,38.9115,30500.0
2015-03-11 12:05:00,44.05,44.08,44.03,44.07,65900.0,38.9115,38.938,38.8938,38.9292,65900.0
2015-03-11 12:10:00,44.07,44.07,44.04,44.06,27000.0,38.9292,38.9292,38.9027,38.9203,27000.0
2015-03-11 12:15:00,44.05,44.12,44.04,44.1,59000.0,38.9115,38.9733,38.9027,38.9557,59000.0
2015-03-11 12:20:00,44.1,44.12,44.05,44.07,88600.0,38.9557,38.9733,38.9115,38.9292,88600.0
2015-03-11 12:25:00,44.06,44.07,44.03,44.03,41700.0,38.9203,38.9292,38.8938,38.8938,41700.0
2015-03-11 12:30:00,44.03,44.08,44.02,44.03,53700.0,38.8938,38.938,38.885,38.8938,53700.0
2015-03-11 12:35:00,44.04,44.05,43.99,44.01,151400.0,38.9027,38.9115,38.8585,38.8762,151400.0
2015-03-11 12:40:00,44.02,44.03,44.0,44.01,55700.0,38.885,38.8938,38.8673,38.8762,55700.0
2015-03-11 12:45:00,44.01,44.04,43.99,44.01,173400.0,38.8762,38.9027,38.8585,38.8762,173400.0
2015-03-11 12:50:00,44.01,44.08,44.0,44.03,40800.0,38.8762,38.938,38.8673,38.8938,40800.0
2015-03-11 12:55:00,44.03,44.05,43.99,44.03,219200.0,38.8938,38.9115,38.8585,38.8938,219200.0
2015-03-11 13:00:00,44.02,44.07,44.01,44.03,42300.0,38.885,38.9292,38.8762,38.8938,42300.0
2015-03-11 13:05:00,44.04,44.07,44.01,44.07,40700.0,38.9027,38.9292,38.8762,38.9292,40700.0
2015-03-11 13:10:00,44.06,44.06,44.02,44.03,14700.0,38.9203,38.9203,38.885,38.8938,14700.0
2015-03-11 13:15:00,44.02,44.05,44.01,44.03,40900.0,38.885,38.9115,38.8762,38.8938,40900.0
2015-03-11 13:20:00,44.03,44.05,44.0,44.03,19600.0,38.8938,38.9115,38.8673,38.8938,19600.0
2015-03-11 13:25:00,44.03,44.06,44.01,44.05,59000.0,38.8938,38.9203,38.8762,38.9115,59000.0
2015-03-11 13:30:00,44.05,44.07,44.02,44.02,36900.0,38.9115,38.9292,38.885,38.885,36900.0
2015-03-11 13:35:00,44.01,44.03,44.0,44.01,44900.0,38.8762,38.8938,38.8673,38.8762,44900.0
2015-03-11 13:40:00,44.0,44.0,43.96,43.97,41500.0,38.8673,38.8673,38.832,38.8408,41500.0
2015-03-11 13:45:00,43.97,43.97,43.9,43.9,43300.0,38.8408,38.8408,38.779,38.779,43300.0
2015-03-11 13:50:00,43.91,43.97,43.9,43.97,24500.0,38.7878,38.8408,38.779,38.8408,24500.0
2015-03-11 13:55:00,43.96,43.97,43.94,43.97,28700.0,38.832,38.8408,38.8143,38.8408,28700.0
2015-03-11 14:00:00,43.97,43.97,43.94,43.94,25400.0,38.8408,38.8408,38.8143,38.8143,25400.0
2015-03-11 14:05:00,43.95,43.96,43.92,43.96,29300.0,38.8232,38.832,38.7967,38.832,29300.0
2015-03-11 14:10:00,43.96,43.97,43.91,43.92,29600.0,38.832,38.8408,38.7878,38.7967,29600.0
2015-03-11 14:15:00,43.92,43.99,43.9,43.99,48600.0,38.7967,38.8585,38.779,38.8585,48600.0
2015-03-11 14:20:00,43.99,44.01,43.97,43.99,53200.0,38.8585,38.8762,38.8408,38.8585,53200.0
2015-03-11 14:25:00,43.99,44.01,43.97,43.99,34800.0,38.8585,38.8762,38.8408,38.8585,34800.0
2015-03-11 14:30:00,43.99,44.03,43.97,43.99,47800.0,38.8585,38.8938,38.8408,38.8585,47800.0
2015-03-11 14:35:00,43.98,44.03,43.97,44.0,50600.0,38.8497,38.8938,38.8408,38.8673,50600.0
2015-03-11 14:40:00,44.01,44.01,43.95,43.96,37800.0,38.8762,38.8762,38.8232,38.832,37800.0
2015-03-11 14:45:00,43.97,44.0,43.94,43.98,25600.0,38.8408,38.8673,38.8143,38.8497,25600.0
2015-03-11 14:50:00,43.99,44.02,43.96,43.97,25900.0,38.8585,38.885,38.832,38.8408,25900.0
2015-03-11 14:55:00,43.96,44.01,43.95,44.0,34600.0,38.832,38.8762,38.8232,38.8673,34600.0
2015-03-11 15:00:00,43.99,44.01,43.97,44.0,35000.0,38.8585,38.8762,38.8408,38.8673,35000.0
2015-03-11 15:05:00,43.99,44.03,43.98,44.02,44300.0,38.8585,38.8938,38.8497,38.885,44300.0
2015-03-11 15:10:00,44.02,44.04,43.98,44.01,48800.0,38.885,38.9027,38.8497,38.8762,48800.0
2015-03-11 15:15:00,44.01,44.02,43.98,44.02,65500.0,38.8762,38.885,38.8497,38.885,65500.0
2015-03-11 15:20:00,44.01,44.02,43.95,43.95,160100.0,38.8762,38.885,38.8232,38.8232,160100.0
2015-03-11 15:25:00,43.96,43.99,43.94,43.95,75200.0,38.832,38.8585,38.8143,38.8232,75200.0
2015-03-11 15:30:00,43.94,43.96,43.86,43.89,84900.0,38.8143,38.832,38.7437,38.7702,84900.0
2015-03-11 15:35:00,43.88,43.92,43.85,43.91,101000.0,38.7613,38.7967,38.7348,38.7878,101000.0
2015-03-11 15:40:00,43.91,43.96,43.89,43.95,98900.0,38.7878,38.832,38.7702,38.8232,98900.0
2015-03-11 15:45:00,43.96,43.98,43.9,43.93,175100.0,38.832,38.8497,38.779,38.8055,175100.0
2015-03-11 15:50:00,43.92,44.02,43.88,44.01,452400.0,38.7967,38.885,38.7613,38.8762,452400.0
2015-03-11 15:55:00,44.0,44.08,43.98,44.04,564400.0,38.8673,38.938,38.8497,38.9027,564400.0
2015-03-12 09:30:00,44.13,44.62,44.07,44.59,191400.0,38.9822,39.415,38.9292,39.3885,191400.0
2015-03-12 09:35:00,44.58,44.87,44.52,44.79,270400.0,39.3797,39.6358,39.3267,39.5652,270400.0
2015-03-12 09:40:00,44.8,45.13,44.74,44.98,286600.0,39.574,39.8655,39.521,39.733,286600.0
2015-03-12 09:45:00,44.98,45.09,44.91,45.05,253100.0,39.733,39.8302,39.6712,39.7948,253100.0
2015-03-12 09:50:00,45.06,45.11,44.8,45.07,187200.0,39.8037,39.8478,39.574,39.8125,187200.0
2015-03-12 09:55:00,45.07,45.15,44.98,45.11,156200.0,39.8125,39.8832,39.733,39.8478,156200.0
2015-03-12 10:00:00,45.11,45.17,45.08,45.14,117900.0,39.8478,39.9008,39.8213,39.8743,117900.0
2015-03-12 10:05:00,45.14,45.2,45.11,45.16,190900.0,39.8743,39.9273,39.8478,39.892,190900.0
2015-03-12 10:10:00,45.16,45.17,44.97,45.04,101700.0,39.892,39.9008,39.7242,39.786,101700.0
2015-03-12 10:15:00,45.04,45.1,45.01,45.02,68700.0,39.786,39.839,39.7595,39.7683,68700.0
2015-03-12 10:20:00,45.02,45.24,45.02,45.24,124700.0,39.7683,39.9627,39.7683,39.9627,124700.0
2015-03-12 10:25:00,45.24,45.24,45.15,45.17,73000.0,39.9627,39.9627,39.8832,39.9008,73000.0
2015-03-12 10:30:00,45.17,45.27,45.17,45.19,119500.0,39.9008,39.9892,39.9008,39.9185,119500.0
2015-03-12 10:35:00,45.18,45.3,45.18,45.25,122400.0,39.9097,40.0157,39.9097,39.9715,122400.0
2015-03-12 10:40:00,45.24,45.31,45.22,45.29,112800.0,39.9627,40.0245,39.945,40.0068,112800.0
2015-03-12 10:45:00,45.29,45.29,45.22,45.27,40400.0,40.0068,40.0068,39.945,39.9892,40400.0
2015-03-12 10:50:00,45.28,45.3,45.23,45.24,82000.0,39.998,40.0157,39.9538,39.9627,82000.0
2015-03-12 10:55:00,45.25,45.3,45.21,45.25,74500.0,39.9715,40.0157,39.9362,39.9715,74500.0
2015-03-12 11:00:00,45.25,45.3,45.17,45.18,88200.0,39.9715,40.0157,39.9008,39.9097,88200.0
2015-03-12 11:05:00,45.17,45.17,45.08,45.08,58700.0,39.9008,39.9008,39.8213,39.8213,58700.0
2015-03-12 11:10:00,45.08,45.09,45.01,45.01,113700.0,39.8213,39.8302,39.7595,39.7595,113700.0
2015-03-12 11:15:00,45.01,45.23,45.01,45.21,119700.0,39.7595,39.9538,39.7595,39.9362,119700.0
2015-03-12 11:20:00,45.2,45.35,45.2,45.34,128800.0,39.9273,40.0598,39.9273,40.051,128800.0
2015-03-12 11:25:00,45.34,45.35,45.29,45.31,108100.0,40.051,40.0598,40.0068,40.0245,108100.0
2015-03-12 11:30:00,45.31,45.32,45.2,45.22,192900.0,40.0245,40.0333,39.9273,39.945,192900.0
2015-03-12 11:35:00,45.21,45.23,45.17,45.21,219600.0,39.9362,39.9538,39.9008,39.9362,219600.0
2015-03-12 11:40:00,45.2,45.26,45.15,45.18,156000.0,39.9273,39.9803,39.8832,39.9097,156000.0
2015-03-12 11:45:00,45.19,45.27,45.18,45.25,103200.0,39.9185,39.9892,39.9097,39.9715,103200.0
2015-03-12 11:50:00,45.26,45.33,45.25,45.27,88500.0,39.9803,40.0422,39.9715,39.9892,88500.0
2015-03-12 11:55:00,45.26,45.26,45.17,45.17,61800.0,39.9803,39.9803,39.9008,39.9008,61800.0
2015-03-12 12:00:00,45.17,45.19,45.06,45.07,97600.0,39.9008,39.9185,39.8037,39.8125,97600.0
2015-03-12 12:05:00,45.08,45.08,45.0,45.05,94500.0,39.8213,39.8213,39.7507,39.7948,94500.0
2015-03-12 12:10:00,45.05,45.11,45.04,45.05,42600.0,39.7948,39.8478,39.786,39.7948,42600.0
2015-03-12 12:15:00,45.05,45.08,45.0,45.02,97200.0,39.7948,39.8213,39.7507,39.7683,97200.0
2015-03-12 12:20:00,45.01,45.04,45.0,45.03,27000.0,39.7595,39.786,39.7507,39.7772,27000.0
2015-03-12 12:25:00,45.03,45.07,44.98,44.98,37400.0,39.7772,39.8125,39.733,39.733,37400.0
2015-03-12 12:30:00,44.98,44.99,44.91,44.98,81800.0,39.733,39.7418,39.6712,39.733,81800.0
2015-03-12 12:35:00,44.98,45.0,44.91,44.91,48700.0,39.733,39.7507,39.6712,39.6712,48700.0
2015-03-12 12:40:00,44.91,45.01,44.9,45.0,93500.0,39.6712,39.7595,39.6623,39.7507,93500.0
2015-03-12 12:45:00,45.0,45.04,44.99,45.04,63700.0,39.7507,39.786,39.7418,39.786,63700.0
2015-03-12 12:50:00,45.05,45.1,45.04,45.09,31700.0,39.7948,39.839,39.786,39.8302,31700.0
2015-03-12 12:55:00,45.1,45.12,45.06,45.09,38000.0,39.839,39.8567,39.8037,39.8302,38000.0
2015-03-12 13:00:00,45.09,45.12,45.06,45.11,59500.0,39.8302,39.8567,39.8037,39.8478,59500.0
2015-03-12 13:05:00,45.12,45.17,45.1,45.14,85900.0,39.8567,39.9008,39.839,39.8743,85900.0
2015-03-12 13:10:00,45.14,45.14,45.07,45.11,65600.0,39.8743,39.8743,39.8125,39.8478,65600.0
2015-03-12 13:15:00,45.11,45.17,45.1,45.13,45100.0,39.8478,39.9008,39.839,39.8655,45100.0
2015-03-12 13:20:00,45.13,45.2,45.12,45.13,58900.0,39.8655,39.9273,39.8567,39.8655,58900.0
2015-03-12 13:25:00,45.13,45.13,45.09,45.09,37500.0,39.8655,39.8655,39.8302,39.8302,37500.0
2015-03-12 13:30:00,45.09,45.1,45.05,45.07,51300.0,39.8302,39.839,39.7948,39.8125,51300.0
2015-03-12 13:35:00,45.07,45.16,45.06,45.13,41200.0,39.8125,39.892,39.8037,39.8655,41200.0
2015-03-12 13:40:00,45.14,45.14,45.08,45.14,42200.0,39.8743,39.8743,39.8213,39.8743,42200.0
2015-03-12 13:45:00,45.14,45.18,45.13,45.18,29700.0,39.8743,39.9097,39.8655,39.9097,29700.0
2015-03-12 13:50:00,45.18,45.24,45.16,45.22,58700.0,39.9097,39.9627,39.892,39.945,58700.0
2015-03-12 13:55:00,45.21,45.23,45.17,45.21,45000.0,39.9362,39.9538,39.9008,39.9362,45000.0
2015-03-12 14:00:00,45.21,45.24,45.15,45.18,61900.0,39.9362,39.9627,39.8832,39.9097,61900.0
2015-03-12 14:05:00,45.18,45.21,45.15,45.16,56300.0,39.9097,39.9362,39.8832,39.892,56300.0
2015-03-12 14:10:00,45.17,45.23,45.16,45.22,28100.0,39.9008,39.9538,39.892,39.945,28100.0
2015-03-12 14:15:00,45.22,45.23,45.19,45.22,43600.0,39.945,39.9538,39.9185,39.945,43600.0
2015-03-12 14:20:00,45.22,45.25,45.2,45.2,32700.0,39.945,39.9715,39.9273,39.9273,32700.0
2015-03-12 14:25:00,45.2,45.21,45.16,45.16,51800.0,39.9273,39.9362,39.892,39.892,51800.0
2015-03-12 14:30:00,45.17,45.2,45.17,45.18,36900.0,39.9008,39.9273,39.9008,39.9097,36900.0
2015-03-12 14:35:00,45.18,45.2,45.15,45.19,32200.0,39.9097,39.9273,39.8832,39.9185,32200.0
2015-03-12 14:40:00,45.19,45.24,45.18,45.23,63800.0,39.9185,39.9627,39.9097,39.9538,63800.0
2015-03-12 14:45:00,45.23,45.38,45.22,45.3,171900.0,39.9538,40.0863,39.945,40.0157,171900.0
2015-03-12 14:50:00,45.29,45.33,45.25,45.25,51900.0,40.0068,40.0422,39.9715,39.9715,51900.0
2015-03-12 14:55:00,45.25,45.36,45.25,45.34,41000.0,39.9715,40.0687,39.9715,40.051,41000.0
2015-03-12 15:00:00,45.34,45.36,45.26,45.27,160100.0,40.051,40.0687,39.9803,39.9892,160100.0
2015-03-12 15:05:00,45.28,45.31,45.26,45.28,49300.0,39.998,40.0245,39.9803,39.998,49300.0
2015-03-12 15:10:00,45.28,45.32,45.28,45.3,147500.0,39.998,40.0333,39.998,40.0157,147500.0
2015-03-12 15:15:00,45.3,45.31,45.28,45.3,142700.0,40.0157,40.0245,39.998,40.0157,142700.0
2015-03-12 15:20:00,45.3,45.34,45.29,45.32,128300.0,40.0157,40.051,40.0068,40.0333,128300.0
2015-03-12 15:25:00,45.32,45.36,45.29,45.3,155600.0,40.0333,40.0687,40.0068,40.0157,155600.0
2015-03-12 15:30:00,45.3,45.35,45.29,45.31,71000.0,40.0157,40.0598,40.0068,40.0245,71000.0
2015-03-12 15:35:00,45.32,45.37,45.3,45.36,124700.0,40.0333,40.0775,40.0157,40.0687,124700.0
2015-03-12 15:40:00,45.36,45.37,45.3,45.36,117400.0,40.0687,40.0775,40.0157,40.0687,117400.0
2015-03-12 15:45:00,45.36,45.38,45.34,45.35,252600.0,40.0687,40.0863,40.051,40.0598,252600.0
2015-03-12 15:50:00,45.35,45.4,45.35,45.39,234100.0,40.0598,40.104,40.0598,40.0952,234100.0
2015-03-12 15:55:00,45.4,45.4,45.34,45.34,326600.0,40.104,40.104,40.051,40.051,326600.0
2015-03-13 09:30:00,45.45,45.95,45.44,45.95,389300.0,40.1482,40.5899,40.1393,40.5899,389300.0
2015-03-13 09:35:00,45.92,46.29,45.87,46.19,543600.0,40.5634,40.8902,40.5192,40.8019,543600.0
2015-03-13 09:40:00,46.19,46.27,46.16,46.24,271300.0,40.8019,40.8725,40.7754,40.846,271300.0
2015-03-13 09:45:00,46.24,46.37,46.21,46.26,255300.0,40.846,40.9609,40.8195,40.8637,255300.0
2015-03-13 09:50:00,46.26,46.29,46.07,46.11,141600.0,40.8637,40.8902,40.6959,40.7312,141600.0
2015-03-13 09:55:00,46.11,46.12,45.86,45.92,133000.0,40.7312,40.74,40.5104,40.5634,133000.0
2015-03-13 10:00:00,45.91,45.97,45.65,45.65,212800.0,40.5545,40.6075,40.3249,40.3249,212800.0
2015-03-13 10:05:00,45.64,45.72,45.52,45.72,159100.0,40.316,40.3867,40.21,40.3867,159100.0
2015-03-13 10:10:00,45.71,45.89,45.62,45.89,105100.0,40.3779,40.5369,40.2984,40.5369,105100.0
2015-03-13 10:15:00,45.89,45.96,45.81,45.81,162500.0,40.5369,40.5987,40.4662,40.4662,162500.0
2015-03-13 10:20:00,45.81,45.92,45.8,45.89,65900.0,40.4662,40.5634,40.4574,40.5369,65900.0
2015-03-13 10:25:00,45.89,45.89,45.69,45.69,107300.0,40.5369,40.5369,40.3602,40.3602,107300.0
2015-03-13 10:30:00,45.69,45.84,45.68,45.81,82500.0,40.3602,40.4927,40.3514,40.4662,82500.0
2015-03-13 10:35:00,45.8,45.88,45.78,45.87,132500.0,40.4574,40.528,40.4397,40.5192,132500.0
2015-03-13 10:40:00,45.87,45.87,45.68,45.69,61500.0,40.5192,40.5192,40.3514,40.3602,61500.0
2015-03-13 10:45:00,45.69,45.69,45.61,45.62,57700.0,40.3602,40.3602,40.2895,40.2984,57700.0
2015-03-13 10:50:00,45.61,45.65,45.53,45.54,92700.0,40.2895,40.3249,40.2189,40.2277,92700.0
2015-03-13 10:55:00,45.54,45.58,45.46,45.47,100800.0,40.2277,40.263,40.157,40.1659,100800.0
2015-03-13 11:00:00,45.46,45.57,45.45,45.57,100300.0,40.157,40.2542,40.1482,40.2542,100300.0
2015-03-13 11:05:00,45.57,45.6,45.55,45.59,71600.0,40.2542,40.2807,40.2365,40.2719,71600.0
2015-03-13 11:10:00,45.59,45.61,45.5,45.58,122400.0,40.2719,40.2895,40.1924,40.263,122400.0
2015-03-13 11:15:00,45.58,45.66,45.56,45.57,85700.0,40.263,40.3337,40.2454,40.2542,85700.0
2015-03-13 11:20:00,45.58,45.72,45.54,45.68,129300.0,40.263,40.3867,40.2277,40.3514,129300.0
2015-03-13 11:25:00,45.69,45.79,45.68,45.78,188300.0,40.3602,40.4485,40.3514,40.4397,188300.0
2015-03-13 11:30:00,45.78,45.85,45.76,45.78,130200.0,40.4397,40.5015,40.422,40.4397,130200.0
2015-03-13 11:35:00,45.78,45.78,45.72,45.75,65900.0,40.4397,40.4397,40.3867,40.4132,65900.0
2015-03-13 11:40:00,45.75,45.79,45.74,45.78,77700.0,40.4132,40.4485,40.4044,40.4397,77700.0
2015-03-13 11:45:00,45.78,45.8,45.74,45.77,94300.0,40.4397,40.4574,40.4044,40.4309,94300.0
2015-03-13 11:50:00,45.78,45.79,45.75,45.75,61700.0,40.4397,40.4485,40.4132,40.4132,61700.0
2015-03-13 11:55:00,45.75,45.89,45.74,45.89,102900.0,40.4132,40.5369,40.4044,40.5369,102900.0
2015-03-13 12:00:00,45.88,45.88,45.75,45.76,49900.0,40.528,40.528,40.4132,40.422,49900.0
2015-03-13 12:05:00,45.77,45.82,45.75,45.81,52000.0,40.4309,40.475,40.4132,40.4662,52000.0
2015-03-13 12:10:00,45.81,45.81,45.7,45.71,53600.0,40.4662,40.4662,40.369,40.3779,53600.0
2015-03-13 12:15:00,45.71,45.72,45.65,45.66,63300.0,40.3779,40.3867,40.3249,40.3337,63300.0
2015-03-13 12:20:00,45.67,45.74,45.66,45.66,44500.0,40.3425,40.4044,40.3337,40.3337,44500.0
2015-03-13 12:25:00,45.67,45.72,45.64,45.66,97200.0,40.3425,40.3867,40.316,40.3337,97200.0
2015-03-13 12:30:00,45.65,45.7,45.64,45.66,118400.0,40.3249,40.369,40.316,40.3337,118400.0
2015-03-13 12:35:00,45.66,45.74,45.66,45.73,43800.0,40.3337,40.4044,40.3337,40.3955,43800.0
2015-03-13 12:40:00,45.73,45.77,45.7,45.76,65400.0,40.3955,40.4309,40.369,40.422,65400.0
2015-03-13 12:45:00,45.76,45.77,45.71,45.74,33700.0,40.422,40.4309,40.3779,40.4044,33700.0
2015-03-13 12:50:00,45.75,45.75,45.7,45.71,52900.0,40.4132,40.4132,40.369,40.3779,52900.0
2015-03-13 12:55:00,45.71,45.76,45.67,45.67,52500.0,40.3779,40.422,40.3425,40.3425,52500.0
2015-03-13 13:00:00,45.67,45.73,45.63,45.68,42100.0,40.3425,40.3955,40.3072,40.3514,42100.0
2015-03-13 13:05:00,45.68,45.7,45.62,45.65,76100.0,40.3514,40.369,40.2984,40.3249,76100.0
2015-03-13 13:10:00,45.66,45.71,45.64,45.71,58200.0,40.3337,40.3779,40.316,40.3779,58200.0
2015-03-13 13:15:00,45.7,45.71,45.51,45.52,138500.0,40.369,40.3779,40.2012,40.21,138500.0
2015-03-13 13:20:00,45.51,45.52,45.45,45.49,36500.0,40.2012,40.21,40.1482,40.1835,36500.0
2015-03-13 13:25:00,45.49,45.55,45.49,45.52,77400.0,40.1835,40.2365,40.1835,40.21,77400.0
2015-03-13 13:30:00,45.52,45.54,45.48,45.5,57600.0,40.21,40.2277,40.1747,40.1924,57600.0
2015-03-13 13:35:00,45.48,45.59,45.47,45.57,25600.0,40.1747,40.2719,40.1659,40.2542,25600.0
2015-03-13 13:40:00,45.59,45.65,45.58,45.65,81300.0,40.2719,40.3249,40.263,40.3249,81300.0
2015-03-13 13:45:00,45.65,45.66,45.61,45.66,42300.0,40.3249,40.3337,40.2895,40.3337,42300.0
2015-03-13 13:50:00,45.66,45.77,45.65,45.74,82900.0,40.3337,40.4309,40.3249,40.4044,82900.0
2015-03-13 13:55:00,45.74,45.78,45.69,45.72,81300.0,40.4044,40.4397,40.3602,40.3867,81300.0
2015-03-13 14:00:00,45.72,45.74,45.65,45.68,49000.0,40.3867,40.4044,40.3249,40.3514,49000.0
2015-03-13 14:05:00,45.68,45.69,45.59,45.59,54700.0,40.3514,40.3602,40.2719,40.2719,54700.0
2015-03-13 14:10:00,45.59,45.63,45.56,45.62,38500.0,40.2719,40.3072,40.2454,40.2984,38500.0
2015-03-13 14:15:00,45.62,45.66,45.58,45.59,50800.0,40.2984,40.3337,40.263,40.2719,50800.0
2015-03-13 14:20:00,45.59,45.6,45.53,45.55,52800.0,40.2719,40.2807,40.2189,40.2365,52800.0
2015-03-13 14:25:00,45.55,45.63,45.52,45.63,45700.0,40.2365,40.3072,40.21,40.3072,45700.0
2015-03-13 14:30:00,45.63,45.65,45.61,45.64,51100.0,40.3072,40.3249,40.2895,40.316,51100.0
2015-03-13 14:35:00,45.64,45.68,45.58,45.6,69600.0,40.316,40.3514,40.263,40.2807,69600.0
2015-03-13 14:40:00,45.61,45.61,45.52,45.56,56300.0,40.2895,40.2895,40.21,40.2454,56300.0
2015-03-13 14:45:00,45.56,45.61,45.55,45.57,60700.0,40.2454,40.2895,40.2365,40.2542,60700.0
2015-03-13 14:50:00,45.58,45.67,45.57,45.61,62100.0,40.263,40.3425,40.2542,40.2895,62100.0
2015-03-13 14:55:00,45.6,45.61,45.5,45.52,81000.0,40.2807,40.2895,40.1924,40.21,81000.0
2015-03-13 15:00:00,45.52,45.55,45.51,45.51,83900.0,40.21,40.2365,40.2012,40.2012,83900.0
2015-03-13 15:05:00,45.52,45.57,45.51,45.56,49500.0,40.21,40.2542,40.2012,40.2454,49500.0
2015-03-13 15:10:00,45.56,45.57,45.51,45.51,74200.0,40.2454,40.2542,40.2012,40.2012,74200.0
2015-03-13 15:15:00,45.52,45.57,45.51,45.53,88900.0,40.21,40.2542,40.2012,40.2189,88900.0
2015-03-13 15:20:00,45.52,45.53,45.41,45.46,140800.0,40.21,40.2189,40.1128,40.157,140800.0
2015-03-13 15:25:00,45.46,45.48,45.41,45.48,114100.0,40.157,40.1747,40.1128,40.1747,114100.0
2015-03-13 15:30:00,45.48,45.48,45.33,45.37,165200.0,40.1747,40.1747,40.0422,40.0775,165200.0
2015-03-13 15:35:00,45.36,45.41,45.33,45.41,182500.0,40.0687,40.1128,40.0422,40.1128,182500.0
2015-03-13 15:40:00,45.4,45.53,45.4,45.43,140900.0,40.104,40.2189,40.104,40.1305,140900.0
2015-03-13 15:45:00,45.43,45.53,45.42,45.53,166700.0,40.1305,40.2189,40.1217,40.2189,166700.0
2015-03-13 15:50:00,45.53,45.55,45.49,45.55,219600.0,40.2189,40.2365,40.1835,40.2365,219600.0
2015-03-13 15:55:00,45.55,45.59,45.48,45.5,367000.0,40.2365,40.2719,40.1747,40.1924,367000.0
2015-03-16 09:30:00,46.15,46.49,46.15,46.38,350000.0,40.7665,41.0669,40.7665,40.9697,350000.0
2015-03-16 09:35:00,46.38,46.45,45.96,45.97,291500.0,40.9697,41.0315,40.5987,40.6075,291500.0
2015-03-16 09:40:00,45.97,46.32,45.96,46.15,185500.0,40.6075,40.9167,40.5987,40.7665,185500.0
2015-03-16 09:45:00,46.16,46.21,46.05,46.09,118700.0,40.7754,40.8195,40.6782,40.7135,118700.0
2015-03-16 09:50:00,46.09,46.23,46.07,46.2,235100.0,40.7135,40.8372,40.6959,40.8107,235100.0
2015-03-16 09:55:00,46.19,46.25,46.01,46.02,191700.0,40.8019,40.8549,40.6429,40.6517,191700.0
2015-03-16 10:00:00,46.01,46.28,45.97,46.28,196400.0,40.6429,40.8814,40.6075,40.8814,196400.0
2015-03-16 10:05:00,46.29,46.38,46.24,46.34,179300.0,40.8902,40.9697,40.846,40.9344,179300.0
2015-03-16 10:10:00,46.35,46.41,46.27,46.27,124200.0,40.9432,40.9962,40.8725,40.8725,124200.0
2015-03-16 10:15:00,46.27,46.42,46.27,46.35,68200.0,40.8725,41.005,40.8725,40.9432,68200.0
2015-03-16 10:20:00,46.34,46.4,46.29,46.31,53800.0,40.9344,40.9874,40.8902,40.9079,53800.0
2015-03-16 10:25:00,46.31,46.31,46.21,46.27,73600.0,40.9079,40.9079,40.8195,40.8725,73600.0
2015-03-16 10:30:00,46.26,46.27,46.17,46.22,120900.0,40.8637,40.8725,40.7842,40.8284,120900.0
2015-03-16 10:35:00,46.22,46.29,46.17,46.27,72100.0,40.8284,40.8902,40.7842,40.8725,72100.0
2015-03-16 10:40:00,46.27,46.3,46.25,46.3,58400.0,40.8725,40.899,40.8549,40.899,58400.0
2015-03-16 10:45:00,46.29,46.34,46.25,46.27,67800.0,40.8902,40.9344,40.8549,40.8725,67800.0
2015-03-16 10:50:00,46.26,46.27,46.2,46.27,37800.0,40.8637,40.8725,40.8107,40.8725,37800.0
2015-03-16 10:55:00,46.27,46.29,46.21,46.27,66600.0,40.8725,40.8902,40.8195,40.8725,66600.0
2015-03-16 11:00:00,46.27,46.32,46.27,46.29,79800.0,40.8725,40.9167,40.8725,40.8902,79800.0
2015-03-16 11:05:00,46.3,46.32,46.28,46.31,65200.0,40.899,40.9167,40.8814,40.9079,65200.0
2015-03-16 11:10:00,46.31,46.33,46.19,46.2,68400.0,40.9079,40.9255,40.8019,40.8107,68400.0
2015-03-16 11:15:00,46.2,46.23,46.1,46.21,140600.0,40.8107,40.8372,40.7224,40.8195,140600.0
2015-03-16 11:20:00,46.2,46.29,46.19,46.24,54100.0,40.8107,40.8902,40.8019,40.846,54100.0
2015-03-16 11:25:00,46.24,46.31,46.21,46.3,110200.0,40.846,40.9079,40.8195,40.899,110200.0
2015-03-16 11:30:00,46.3,46.36,46.29,46.33,97800.0,40.899,40.952,40.8902,40.9255,97800.0
2015-03-16 11:35:00,46.32,46.35,46.29,46.32,47800.0,40.9167,40.9432,40.8902,40.9167,47800.0
2015-03-16 11:40:00,46.33,46.36,46.3,46.33,112700.0,40.9255,40.952,40.899,40.9255,112700.0
2015-03-16 11:45:00,46.32,46.33,46.29,46.31,95500.0,40.9167,40.9255,40.8902,40.9079,95500.0
2015-03-16 11:50:00,46.31,46.33,46.26,46.3,100000.0,40.9079,40.9255,40.8637,40.899,100000.0
2015-03-16 11:55:00,46.3,46.34,46.28,46.3,67300.0,40.899,40.9344,40.8814,40.899,67300.0
2015-03-16 12:00:00,46.3,46.33,46.28,46.31,50300.0,40.899,40.9255,40.8814,40.9079,50300.0
2015-03-16 12:05:00,46.31,46.31,46.25,46.25,66800.0,40.9079,40.9079,40.8549,40.8549,66800.0
2015-03-16 12:10:00,46.25,46.29,46.2,46.2,76700.0,40.8549,40.8902,40.8107,40.8107,76700.0
2015-03-16 12:15:00,46.2,46.24,46.15,46.15,60900.0,40.8107,40.846,40.7665,40.7665,60900.0
2015-03-16 12:20:00,46.15,46.15,46.06,46.11,67500.0,40.7665,40.7665,40.687,40.7312,67500.0
2015-03-16 12:25:00,46.1,46.12,46.07,46.11,91200.0,40.7224,40.74,40.6959,40.7312,91200.0
2015-03-16 12:30:00,46.11,46.13,46.04,46.04,102300.0,40.7312,40.7489,40.6694,40.6694,102300.0
2015-03-16 12:35:00,46.05,46.07,46.03,46.04,78500.0,40.6782,40.6959,40.6605,40.6694,78500.0
2015-03-16 12:40:00,46.03,46.12,46.03,46.12,86900.0,40.6605,40.74,40.6605,40.74,86900.0
2015-03-16 12:45:00,46.12,46.13,46.07,46.07,50200.0,40.74,40.7489,40.6959,40.6959,50200.0
2015-03-16 12:50:00,46.07,46.14,46.07,46.11,60100.0,40.6959,40.7577,40.6959,40.7312,60100.0
2015-03-16 12:55:00,46.11,46.13,46.1,46.11,78400.0,40.7312,40.7489,40.7224,40.7312,78400.0
2015-03-16 13:00:00,46.1,46.12,46.06,46.1,87600.0,40.7224,40.74,40.687,40.7224,87600.0
2015-03-16 13:05:00,46.09,46.11,46.08,46.11,69700.0,40.7135,40.7312,40.7047,40.7312,69700.0
2015-03-16 13:10:00,46.11,46.12,46.03,46.03,51900.0,40.7312,40.74,40.6605,40.6605,51900.0
2015-03-16 13:15:00,46.03,46.05,46.0,46.01,78900.0,40.6605,40.6782,40.634,40.6429,78900.0
2015-03-16 13:20:00,46.01,46.06,46.01,46.05,41800.0,40.6429,40.687,40.6429,40.6782,41800.0
2015-03-16 13:25:00,46.05,46.06,46.03,46.05,34800.0,40.6782,40.687,40.6605,40.6782,34800.0
2015-03-16 13:30:00,46.05,46.06,45.98,46.0,90000.0,40.6782,40.687,40.6164,40.634,90000.0
2015-03-16 13:35:00,46.0,46.13,45.99,46.11,70600.0,40.634,40.7489,40.6252,40.7312,70600.0
2015-03-16 13:40:00,46.1,46.11,46.04,46.04,51400.0,40.7224,40.7312,40.6694,40.6694,51400.0
2015-03-16 13:45:00,46.04,46.1,46.04,46.07,40200.0,40.6694,40.7224,40.6694,40.6959,40200.0
2015-03-16 13:50:00,46.07,46.08,46.04,46.04,57200.0,40.6959,40.7047,40.6694,40.6694,57200.0
2015-03-16 13:55:00,46.05,46.05,46.02,46.02,43500.0,40.6782,40.6782,40.6517,40.6517,43500.0
2015-03-16 14:00:00,46.03,46.06,46.02,46.02,63200.0,40.6605,40.687,40.6517,40.6517,63200.0
2015-03-16 14:05:00,46.03,46.06,46.02,46.05,40400.0,40.6605,40.687,40.6517,40.6782,40400.0
2015-03-16 14:10:00,46.06,46.06,46.02,46.04,52000.0,40.687,40.687,40.6517,40.6694,52000.0
2015-03-16 14:15:00,46.03,46.05,46.0,46.01,53500.0,40.6605,40.6782,40.634,40.6429,53500.0
2015-03-16 14:20:00,46.01,46.04,45.97,46.03,75000.0,40.6429,40.6694,40.6075,40.6605,75000.0
2015-03-16 14:25:00,46.03,46.13,46.02,46.11,68000.0,40.6605,40.7489,40.6517,40.7312,68000.0
2015-03-16 14:30:00,46.1,46.11,46.05,46.1,70500.0,40.7224,40.7312,40.6782,40.7224,70500.0
2015-03-16 14:35:00,46.1,46.11,46.06,46.09,52500.0,40.7224,40.7312,40.687,40.7135,52500.0
2015-03-16 14:40:00,46.09,46.2,46.08,46.16,92000.0,40.7135,40.8107,40.7047,40.7754,92000.0
2015-03-16 14:45:00,46.16,46.23,46.15,46.17,67700.0,40.7754,40.8372,40.7665,40.7842,67700.0
2015-03-16 14:50:00,46.16,46.19,46.12,46.13,53200.0,40.7754,40.8019,40.74,40.7489,53200.0
2015-03-16 14:55:00,46.14,46.21,46.13,46.2,67300.0,40.7577,40.8195,40.7489,40.8107,67300.0
2015-03-16 15:00:00,46.2,46.21,46.14,46.14,52600.0,40.8107,40.8195,40.7577,40.7577,52600.0
2015-03-16 15:05:00,46.14,46.17,46.11,46.11,57400.0,40.7577,40.7842,40.7312,40.7312,57400.0
2015-03-16 15:10:00,46.11,46.12,46.06,46.06,51000.0,40.7312,40.74,40.687,40.687,51000.0
2015-03-16 15:15:00,46.06,46.12,46.06,46.12,65700.0,40.687,40.74,40.687,40.74,65700.0
2015-03-16 15:20:00,46.12,46.14,46.08,46.14,95500.0,40.74,40.7577,40.7047,40.7577,95500.0
2015-03-16 15:25:00,46.14,46.16,46.12,46.16,64400.0,40.7577,40.7754,40.74,40.7754,64400.0
2015-03-16 15:30:00,46.16,46.2,46.15,46.19,104500.0,40.7754,40.8107,40.7665,40.8019,104500.0
2015-03-16 15:35:00,46.2,46.2,46.07,46.08,121000.0,40.8107,40.8107,40.6959,40.7047,121000.0
2015-03-16 15:40:00,46.08,46.15,46.05,46.08,144900.0,40.7047,40.7665,40.6782,40.7047,144900.0
2015-03-16 15:45:00,46.08,46.11,46.07,46.07,180500.0,40.7047,40.7312,40.6959,40.6959,180500.0
2015-03-16 15:50:00,46.07,46.13,46.07,46.11,188700.0,40.6959,40.7489,40.6959,40.7312,188700.0
2015-03-16 15:55:00,46.1,46.16,46.1,46.16,311800.0,40.7224,40.7754,40.7224,40.7754,311800.0
2015-03-17 09:30:00,46.5,46.87,46.5,46.84,559700.0,41.0757,41.4025,41.0757,41.376,559700.0
2015-03-17 09:35:00,46.84,46.95,46.76,46.84,287500.0,41.376,41.4732,41.3054,41.376,287500.0
2015-03-17 09:40:00,46.82,46.89,46.69,46.71,161200.0,41.3584,41.4202,41.2435,41.2612,161200.0
2015-03-17 09:45:00,46.7,46.71,46.52,46.53,228100.0,41.2524,41.2612,41.0934,41.1022,228100.0
2015-03-17 09:50:00,46.52,46.54,46.38,46.49,198000.0,41.0934,41.111,40.9697,41.0669,198000.0
2015-03-17 09:55:00,46.49,46.67,46.36,46.66,225000.0,41.0669,41.2259,40.952,41.217,225000.0
2015-03-17 10:00:00,46.65,46.66,46.57,46.65,186500.0,41.2082,41.217,41.1375,41.2082,186500.0
2015-03-17 10:05:00,46.64,46.65,46.51,46.57,106200.0,41.1994,41.2082,41.0845,41.1375,106200.0
2015-03-17 10:10:00,46.57,46.6,46.49,46.5,146600.0,41.1375,41.164,41.0669,41.0757,146600.0
2015-03-17 10:15:00,46.5,46.54,46.31,46.33,167000.0,41.0757,41.111,40.9079,40.9255,167000.0
2015-03-17 10:20:00,46.33,46.35,46.25,46.25,162000.0,40.9255,40.9432,40.8549,40.8549,162000.0
2015-03-17 10:25:00,46.25,46.33,46.22,46.3,118800.0,40.8549,40.9255,40.8284,40.899,118800.0
2015-03-17 10:30:00,46.29,46.39,46.29,46.39,121700.0,40.8902,40.9785,40.8902,40.9785,121700.0
2015-03-17 10:35:00,46.38,46.39,46.31,46.36,95200.0,40.9697,40.9785,40.9079,40.952,95200.0
2015-03-17 10:40:00,46.35,46.5,46.33,46.5,99600.0,40.9432,41.0757,40.9255,41.0757,99600.0
2015-03-17 10:45:00,46.5,46.5,46.43,46.44,85900.0,41.0757,41.0757,41.0139,41.0227,85900.0
2015-03-17 10:50:00,46.44,46.48,46.37,46.48,93800.0,41.0227,41.058,40.9609,41.058,93800.0
2015-03-17 10:55:00,46.47,46.59,46.47,46.59,126900.0,41.0492,41.1552,41.0492,41.1552,126900.0
2015-03-17 11:00:00,46.58,46.6,46.5,46.5,282700.0,41.1464,41.164,41.0757,41.0757,282700.0
2015-03-17 11:05:00,46.5,46.5,46.38,46.4,122000.0,41.0757,41.0757,40.9697,40.9874,122000.0
2015-03-17 11:10:00,46.39,46.46,46.39,46.44,46700.0,40.9785,41.0404,40.9785,41.0227,46700.0
2015-03-17 11:15:00,46.44,46.44,46.26,46.26,146600.0,41.0227,41.0227,40.8637,40.8637,146600.0
2015-03-17 11:20:00,46.26,46.33,46.24,46.29,157600.0,40.8637,40.9255,40.846,40.8902,157600.0
2015-03-17 11:25:00,46.28,46.28,46.22,46.23,102100.0,40.8814,40.8814,40.8284,40.8372,102100.0
2015-03-17 11:30:00,46.23,46.31,46.2,46.31,81900.0,40.8372,40.9079,40.8107,40.9079,81900.0
2015-03-17 11:35:00,46.3,46.35,46.27,46.28,78800.0,40.899,40.9432,40.8725,40.8814,78800.0
2015-03-17 11:40:00,46.28,46.31,46.25,46.25,60700.0,40.8814,40.9079,40.8549,40.8549,60700.0
2015-03-17 11:45:00,46.25,46.29,46.24,46.27,64900.0,40.8549,40.8902,40.846,40.8725,64900.0
2015-03-17 11:50:00,46.26,46.32,46.25,46.3,71900.0,40.8637,40.9167,40.8549,40.899,71900.0
2015-03-17 11:55:00,46.31,46.37,46.31,46.37,119100.0,40.9079,40.9609,40.9079,40.9609,119100.0
2015-03-17 12:00:00,46.37,46.39,46.31,46.34,73200.0,40.9609,40.9785,40.9079,40.9344,73200.0
2015-03-17 12:05:00,46.35,46.38,46.33,46.36,38500.0,40.9432,40.9697,40.9255,40.952,38500.0
2015-03-17 12:10:00,46.36,46.39,46.3,46.31,121700.0,40.952,40.9785,40.899,40.9079,121700.0
2015-03-17 12:15:00,46.3,46.31,46.26,46.29,57800.0,40.899,40.9079,40.8637,40.8902,57800.0
2015-03-17 12:20:00,46.29,46.44,46.28,46.41,117100.0,40.8902,41.0227,40.8814,40.9962,117100.0
2015-03-17 12:25:00,46.41,46.44,46.3,46.39,251400.0,40.9962,41.0227,40.899,40.9785,251400.0
2015-03-17 12:30:00,46.39,46.39,46.25,46.32,108200.0,40.9785,40.9785,40.8549,40.9167,108200.0
2015-03-17 12:35:00,46.33,46.4,46.33,46.36,53800.0,40.9255,40.9874,40.9255,40.952,53800.0
2015-03-17 12:40:00,46.36,46.38,46.33,46.36,59200.0,40.952,40.9697,40.9255,40.952,59200.0
2015-03-17 12:45:00,46.35,46.37,46.31,46.34,55700.0,40.9432,40.9609,40.9079,40.9344,55700.0
2015-03-17 12:50:00,46.33,46.34,46.29,46.31,42600.0,40.9255,40.9344,40.8902,40.9079,42600.0
2015-03-17 12:55:00,46.31,46.31,46.26,46.3,80900.0,40.9079,40.9079,40.8637,40.899,80900.0
2015-03-17 13:00:00,46.3,46.37,46.29,46.35,104100.0,40.899,40.9609,40.8902,40.9432,104100.0
2015-03-17 13:05:00,46.35,46.41,46.35,46.37,132100.0,40.9432,40.9962,40.9432,40.9609,132100.0
2015-03-17 13:10:00,46.36,46.42,46.36,46.37,107700.0,40.952,41.005,40.952,40.9609,107700.0
2015-03-17 13:15:00,46.37,46.39,46.3,46.31,65800.0,40.9609,40.9785,40.899,40.9079,65800.0
2015-03-17 13:20:00,46.31,46.32,46.28,46.29,54600.0,40.9079,40.9167,40.8814,40.8902,54600.0
2015-03-17 13:25:00,46.28,46.36,46.28,46.31,66500.0,40.8814,40.952,40.8814,40.9079,66500.0
2015-03-17 13:30:00,46.31,46.38,46.3,46.38,69300.0,40.9079,40.9697,40.899,40.9697,69300.0
2015-03-17 13:35:00,46.38,46.41,46.34,46.34,117300.0,40.9697,40.9962,40.9344,40.9344,117300.0
2015-03-17 13:40:00,46.35,46.39,46.34,46.37,83800.0,40.9432,40.9785,40.9344,40.9609,83800.0
2015-03-17 13:45:00,46.38,46.48,46.37,46.48,169100.0,40.9697,41.058,40.9609,41.058,169100.0
2015-03-17 13:50:00,46.47,46.64,46.47,46.62,137700.0,41.0492,41.1994,41.0492,41.1817,137700.0
2015-03-17 13:55:00,46.62,46.73,46.6,46.67,117300.0,41.1817,41.2789,41.164,41.2259,117300.0
2015-03-17 14:00:00,46.67,46.74,46.65,46.72,108800.0,41.2259,41.2877,41.2082,41.27,108800.0
2015-03-17 14:05:00,46.72,46.78,46.7,46.76,163800.0,41.27,41.323,41.2524,41.3054,163800.0
2015-03-17 14:10:00,46.76,46.83,46.71,46.8,141800.0,41.3054,41.3672,41.2612,41.3407,141800.0
2015-03-17 14:15:00,46.81,46.85,46.77,46.77,127700.0,41.3495,41.3849,41.3142,41.3142,127700.0
2015-03-17 14:20:00,46.77,46.79,46.74,46.78,94700.0,41.3142,41.3319,41.2877,41.323,94700.0
2015-03-17 14:25:00,46.78,46.81,46.76,46.77,70300.0,41.323,41.3495,41.3054,41.3142,70300.0
2015-03-17 14:30:00,46.77,46.8,46.72,46.74,117000.0,41.3142,41.3407,41.27,41.2877,117000.0
2015-03-17 14:35:00,46.74,46.78,46.71,46.75,71600.0,41.2877,41.323,41.2612,41.2965,71600.0
2015-03-17 14:40:00,46.75,46.76,46.7,46.72,89500.0,41.2965,41.3054,41.2524,41.27,89500.0
2015-03-17 14:45:00,46.71,46.73,46.63,46.64,172800.0,41.2612,41.2789,41.1905,41.1994,172800.0
2015-03-17 14:50:00,46.63,46.66,46.59,46.62,104400.0,41.1905,41.217,41.1552,41.1817,104400.0
2015-03-17 14:55:00,46.62,46.66,46.61,46.62,80500.0,41.1817,41.217,41.1729,41.1817,80500.0
2015-03-17 15:00:00,46.63,46.66,46.62,46.65,105900.0,41.1905,41.217,41.1817,41.2082,105900.0
2015-03-17 15:05:00,46.66,46.66,46.63,46.66,74800.0,41.217,41.217,41.1905,41.217,74800.0
2015-03-17 15:10:00,46.66,46.72,46.64,46.67,98800.0,41.217,41.27,41.1994,41.2259,98800.0
2015-03-17 15:15:00,46.67,46.73,46.67,46.72,53200.0,41.2259,41.2789,41.2259,41.27,53200.0
2015-03-17 15:20:00,46.72,46.76,46.7,46.75,83900.0,41.27,41.3054,41.2524,41.2965,83900.0
2015-03-17 15:25:00,46.75,46.79,46.74,46.78,95300.0,41.2965,41.3319,41.2877,41.323,95300.0
2015-03-17 15:30:00,46.78,46.78,46.73,46.74,111500.0,41.323,41.323,41.2789,41.2877,111500.0
2015-03-17 15:35:00,46.75,46.75,46.69,46.72,102600.0,41.2965,41.2965,41.2435,41.27,102600.0
2015-03-17 15:40:00,46.73,46.73,46.65,46.66,137500.0,41.2789,41.2789,41.2082,41.217,137500.0
2015-03-17 15:45:00,46.66,46.73,46.64,46.73,169400.0,41.217,41.2789,41.1994,41.2789,169400.0
2015-03-17 15:50:00,46.73,46.75,46.68,46.69,254500.0,41.2789,41.2965,41.2347,41.2435,254500.0
2015-03-17 15:55:00,46.68,46.71,46.64,46.66,655100.0,41.2347,41.2612,41.1994,41.217,655100.0
2015-03-18 09:30:00,46.75,46.78,46.36,46.39,269800.0,41.2965,41.323,40.952,40.9785,269800.0
2015-03-18 09:35:00,46.39,46.48,46.32,46.4,364800.0,40.9785,41.058,40.9167,40.9874,364800.0
2015-03-18 09:40:00,46.4,46.49,46.25,46.29,343800.0,40.9874,41.0669,40.8549,40.8902,343800.0
2015-03-18 09:45:00,46.29,46.45,46.29,46.45,241400.0,40.8902,41.0315,40.8902,41.0315,241400.0
2015-03-18 09:50:00,46.44,46.56,46.42,46.47,228700.0,41.0227,41.1287,41.005,41.0492,228700.0
2015-03-18 09:55:00,46.46,46.46,46.32,46.33,239400.0,41.0404,41.0404,40.9167,40.9255,239400.0
2015-03-18 10:00:00,46.33,46.36,46.21,46.22,214400.0,40.9255,40.952,40.8195,40.8284,214400.0
2015-03-18 10:05:00,46.22,46.26,46.12,46.14,203700.0,40.8284,40.8637,40.74,40.7577,203700.0
2015-03-18 10:10:00,46.15,46.15,45.87,45.87,386900.0,40.7665,40.7665,40.5192,40.5192,386900.0
2015-03-18 10:15:00,45.86,46.09,45.82,46.06,220500.0,40.5104,40.7135,40.475,40.687,220500.0
2015-03-18 10:20:00,46.04,46.21,46.02,46.19,201100.0,40.6694,40.8195,40.6517,40.8019,201100.0
2015-03-18 10:25:00,46.2,46.21,46.07,46.07,107200.0,40.8107,40.8195,40.6959,40.6959,107200.0
2015-03-18 10:30:00,46.08,46.24,46.07,46.23,99100.0,40.7047,40.846,40.6959,40.8372,99100.0
2015-03-18 10:35:00,46.22,46.24,46.13,46.14,135500.0,40.8284,40.846,40.7489,40.7577,135500.0
2015-03-18 10:40:00,46.13,46.14,46.07,46.08,101900.0,40.7489,40.7577,40.6959,40.7047,101900.0
2015-03-18 10:45:00,46.08,46.08,46.0,46.01,82900.0,40.7047,40.7047,40.634,40.6429,82900.0
2015-03-18 10:50:00,46.0,46.11,45.98,46.11,119500.0,40.634,40.7312,40.6164,40.7312,119500.0
2015-03-18 10:55:00,46.12,46.17,46.1,46.12,179200.0,40.74,40.7842,40.7224,40.74,179200.0
2015-03-18 11:00:00,46.11,46.14,46.06,46.08,95000.0,40.7312,40.7577,40.687,40.7047,95000.0
2015-03-18 11:05:00,46.08,46.13,46.06,46.13,98300.0,40.7047,40.7489,40.687,40.7489,98300.0
2015-03-18 11:10:00,46.13,46.17,46.12,46.16,40000.0,40.7489,40.7842,40.74,40.7754,40000.0
2015-03-18 11:15:00,46.15,46.16,46.09,46.11,138300.0,40.7665,40.7754,40.7135,40.7312,138300.0
2015-03-18 11:20:00,46.1,46.13,46.04,46.13,66200.0,40.7224,40.7489,40.6694,40.7489,66200.0
2015-03-18 11:25:00,46.13,46.13,46.04,46.06,124700.0,40.7489,40.7489,40.6694,40.687,124700.0
2015-03-18 11:30:00,46.05,46.05,46.02,46.02,104100.0,40.6782,40.6782,40.6517,40.6517,104100.0
2015-03-18 11:35:00,46.03,46.04,45.96,45.97,102500.0,40.6605,40.6694,40.5987,40.6075,102500.0
2015-03-18 11:40:00,45.97,46.01,45.96,46.01,137700.0,40.6075,40.6429,40.5987,40.6429,137700.0
2015-03-18 11:45:00,46.01,46.01,45.95,45.95,83100.0,40.6429,40.6429,40.5899,40.5899,83100.0
2015-03-18 11:50:00,45.96,45.97,45.85,45.85,128000.0,40.5987,40.6075,40.5015,40.5015,128000.0
2015-03-18 11:55:00,45.86,45.86,45.78,45.79,134700.0,40.5104,40.5104,40.4397,40.4485,134700.0
2015-03-18 12:00:00,45.78,45.82,45.76,45.78,101800.0,40.4397,40.475,40.422,40.4397,101800.0
2015-03-18 12:05:00,45.78,45.78,45.72,45.77,111500.0,40.4397,40.4397,40.3867,40.4309,111500.0
2015-03-18 12:10:00,45.77,45.86,45.76,45.86,156000.0,40.4309,40.5104,40.422,40.5104,156000.0
2015-03-18 12:15:00,45.86,45.87,45.69,45.71,159100.0,40.5104,40.5192,40.3602,40.3779,159100.0
2015-03-18 12:20:00,45.71,45.74,45.65,45.68,110700.0,40.3779,40.4044,40.3249,40.3514,110700.0
2015-03-18 12:25:00,45.68,45.72,45.65,45.66,86200.0,40.3514,40.3867,40.3249,40.3337,86200.0
2015-03-18 12:30:00,45.65,45.67,45.6,45.64,94400.0,40.3249,40.3425,40.2807,40.316,94400.0
2015-03-18 12:35:00,45.63,45.66,45.62,45.63,129900.0,40.3072,40.3337,40.2984,40.3072,129900.0
2015-03-18 12:40:00,45.63,45.64,45.61,45.62,87700.0,40.3072,40.316,40.2895,40.2984,87700.0
2015-03-18 12:45:00,45.62,45.63,45.57,45.57,88400.0,40.2984,40.3072,40.2542,40.2542,88400.0
2015-03-18 12:50:00,45.57,45.6,45.57,45.57,98600.0,40.2542,40.2807,40.2542,40.2542,98600.0
2015-03-18 12:55:00,45.58,45.63,45.57,45.61,74400.0,40.263,40.3072,40.2542,40.2895,74400.0
2015-03-18 13:00:00,45.62,45.64,45.6,45.62,81900.0,40.2984,40.316,40.2807,40.2984,81900.0
2015-03-18 13:05:00,45.62,45.73,45.61,45.7,140700.0,40.2984,40.3955,40.2895,40.369,140700.0
2015-03-18 13:10:00,45.69,45.72,45.65,45.69,78400.0,40.3602,40.3867,40.3249,40.3602,78400.0
2015-03-18 13:15:00,45.69,45.71,45.67,45.7,37600.0,40.3602,40.3779,40.3425,40.369,37600.0
2015-03-18 13:20:00,45.7,45.72,45.67,45.69,71700.0,40.369,40.3867,40.3425,40.3602,71700.0
2015-03-18 13:25:00,45.7,45.71,45.62,45.63,76000.0,40.369,40.3779,40.2984,40.3072,76000.0
2015-03-18 13:30:00,45.63,45.71,45.61,45.69,136400.0,40.3072,40.3779,40.2895,40.3602,136400.0
2015-03-18 13:35:00,45.68,45.69,45.58,45.58,93700.0,40.3514,40.3602,40.263,40.263,93700.0
2015-03-18 13:40:00,45.58,45.63,45.51,45.52,149000.0,40.263,40.3072,40.2012,40.21,149000.0
2015-03-18 13:45:00,45.51,45.53,45.45,45.45,210400.0,40.2012,40.2189,40.1482,40.1482,210400.0
2015-03-18 13:50:00,45.46,45.49,45.41,45.42,182200.0,40.157,40.1835,40.1128,40.1217,182200.0
2015-03-18 13:55:00,45.42,45.54,45.42,45.52,161900.0,40.1217,40.2277,40.1217,40.21,161900.0
2015-03-18 14:00:00,45.54,46.11,45.52,45.92,430000.0,40.2277,40.7312,40.21,40.5634,430000.0
2015-03-18 14:05:00,45.92,46.15,45.92,46.05,334200.0,40.5634,40.7665,40.5634,40.6782,334200.0
2015-03-18 14:10:00,46.05,46.2,46.04,46.06,314600.0,40.6782,40.8107,40.6694,40.687,314600.0
2015-03-18 14:15:00,46.06,46.07,45.88,45.88,393500.0,40.687,40.6959,40.528,40.528,393500.0
2015-03-18 14:20:00,45.89,45.89,45.47,45.55,425500.0,40.5369,40.5369,40.1659,40.2365,425500.0
2015-03-18 14:25:00,45.54,45.61,45.5,45.55,190600.0,40.2277,40.2895,40.1924,40.2365,190600.0
2015-03-18 14:30:00,45.55,45.63,45.5,45.62,282500.0,40.2365,40.3072,40.1924,40.2984,282500.0
2015-03-18 14:35:00,45.62,45.65,45.49,45.49,243200.0,40.2984,40.3249,40.1835,40.1835,243200.0
2015-03-18 14:40:00,45.49,45.7,45.47,45.63,426900.0,40.1835,40.369,40.1659,40.3072,426900.0
2015-03-18 14:45:00,45.63,45.75,45.59,45.73,175400.0,40.3072,40.4132,40.2719,40.3955,175400.0
2015-03-18 14:50:00,45.73,45.74,45.62,45.65,161500.0,40.3955,40.4044,40.2984,40.3249,161500.0
2015-03-18 14:55:00,45.67,45.72,45.59,45.59,245000.0,40.3425,40.3867,40.2719,40.2719,245000.0
2015-03-18 15:00:00,45.59,45.68,45.52,45.66,476600.0,40.2719,40.3514,40.21,40.3337,476600.0
2015-03-18 15:05:00,45.67,45.79,45.64,45.76,310300.0,40.3425,40.4485,40.316,40.422,310300.0
2015-03-18 15:10:00,45.76,45.76,45.66,45.69,283600.0,40.422,40.422,40.3337,40.3602,283600.0
2015-03-18 15:15:00,45.7,45.79,45.69,45.77,324800.0,40.369,40.4485,40.3602,40.4309,324800.0
2015-03-18 15:20:00,45.74,45.81,45.73,45.79,257700.0,40.4044,40.4662,40.3955,40.4485,257700.0
2015-03-18 15:25:00,45.79,45.82,45.76,45.8,350300.0,40.4485,40.475,40.422,40.4574,350300.0
2015-03-18 15:30:00,45.8,45.83,45.79,45.8,492300.0,40.4574,40.4839,40.4485,40.4574,492300.0
2015-03-18 15:35:00,45.8,45.88,45.8,45.82,398900.0,40.4574,40.528,40.4574,40.475,398900.0
2015-03-18 15:40:00,45.82,45.83,45.77,45.8,307000.0,40.475,40.4839,40.4309,40.4574,307000.0
2015-03-18 15:45:00,45.8,45.83,45.78,45.8,649700.0,40.4574,40.4839,40.4397,40.4574,649700.0
2015-03-18 15:50:00,45.8,45.84,45.79,45.79,530000.0,40.4574,40.4927,40.4485,40.4485,530000.0
2015-03-18 15:55:00,45.8,45.82,45.78,45.79,689000.0,40.4574,40.475,40.4397,40.4485,689000.0
2015-03-19 09:30:00,46.36,46.64,46.35,46.63,460300.0,40.952,41.1994,40.9432,41.1905,460300.0
2015-03-19 09:35:00,46.63,46.83,46.57,46.78,598300.0,41.1905,41.3672,41.1375,41.323,598300.0
2015-03-19 09:40:00,46.78,46.82,46.52,46.68,406500.0,41.323,41.3584,41.0934,41.2347,406500.0
2015-03-19 09:45:00,46.68,46.85,46.59,46.71,495600.0,41.2347,41.3849,41.1552,41.2612,495600.0
2015-03-19 09:50:00,46.71,46.73,46.64,46.68,273100.0,41.2612,41.2789,41.1994,41.2347,273100.0
2015-03-19 09:55:00,46.67,46.83,46.66,46.77,243200.0,41.2259,41.3672,41.217,41.3142,243200.0
2015-03-19 10:00:00,46.76,46.98,46.68,46.84,505600.0,41.3054,41.4997,41.2347,41.376,505600.0
2015-03-19 10:05:00,46.84,46.97,46.82,46.97,205900.0,41.376,41.4909,41.3584,41.4909,205900.0
2015-03-19 10:10:00,46.97,47.12,46.94,47.1,760000.0,41.4909,41.6234,41.4644,41.6057,760000.0
2015-03-19 10:15:00,47.1,47.11,46.86,46.87,255700.0,41.6057,41.6145,41.3937,41.4025,255700.0
2015-03-19 10:20:00,46.87,46.95,46.84,46.92,138000.0,41.4025,41.4732,41.376,41.4467,138000.0
2015-03-19 10:25:00,46.92,46.97,46.91,46.97,145600.0,41.4467,41.4909,41.4379,41.4909,145600.0
2015-03-19 10:30:00,46.97,47.07,46.96,47.0,332300.0,41.4909,41.5792,41.482,41.5174,332300.0
2015-03-19 10:35:00,47.0,47.01,46.95,47.01,146100.0,41.5174,41.5262,41.4732,41.5262,146100.0
2015-03-19 10:40:00,47.0,47.02,46.95,46.98,154400.0,41.5174,41.535,41.4732,41.4997,154400.0
2015-03-19 10:45:00,46.98,47.06,46.98,47.05,249200.0,41.4997,41.5704,41.4997,41.5615,249200.0
2015-03-19 10:50:00,47.05,47.2,47.03,47.16,243300.0,41.5615,41.694,41.5439,41.6587,243300.0
2015-03-19 10:55:00,47.17,47.24,47.14,47.16,182200.0,41.6675,41.7294,41.641,41.6587,182200.0
2015-03-19 11:00:00,47.15,47.19,47.13,47.15,99900.0,41.6499,41.6852,41.6322,41.6499,99900.0
2015-03-19 11:05:00,47.14,47.17,47.11,47.12,160900.0,41.641,41.6675,41.6145,41.6234,160900.0
2015-03-19 11:10:00,47.11,47.15,47.08,47.1,107900.0,41.6145,41.6499,41.588,41.6057,107900.0
2015-03-19 11:15:00,47.1,47.1,47.0,47.03,159100.0,41.6057,41.6057,41.5174,41.5439,159100.0
2015-03-19 11:20:00,47.03,47.09,47.0,47.0,136700.0,41.5439,41.5969,41.5174,41.5174,136700.0
2015-03-19 11:25:00,47.01,47.08,47.0,47.02,175700.0,41.5262,41.588,41.5174,41.535,175700.0
2015-03-19 11:30:00,47.01,47.04,47.0,47.02,116200.0,41.5262,41.5527,41.5174,41.535,116200.0
2015-03-19 11:35:00,47.03,47.04,46.99,47.02,191000.0,41.5439,41.5527,41.5085,41.535,191000.0
2015-03-19 11:40:00,47.02,47.02,46.97,47.0,237000.0,41.535,41.535,41.4909,41.5174,237000.0
2015-03-19 11:45:00,47.0,47.02,46.95,46.96,109200.0,41.5174,41.535,41.4732,41.482,109200.0
2015-03-19 11:50:00,46.97,46.98,46.9,46.93,121100.0,41.4909,41.4997,41.429,41.4555,121100.0
2015-03-19 11:55:00,46.93,46.97,46.92,46.95,65700.0,41.4555,41.4909,41.4467,41.4732,65700.0
2015-03-19 12:00:00,46.94,46.95,46.9,46.9,67400.0,41.4644,41.4732,41.429,41.429,67400.0
2015-03-19 12:05:00,46.91,46.96,46.91,46.94,51500.0,41.4379,41.482,41.4379,41.4644,51500.0
2015-03-19 12:10:00,46.94,46.97,46.92,46.96,53600.0,41.4644,41.4909,41.4467,41.482,53600.0
2015-03-19 12:15:00,46.97,47.01,46.97,46.99,92200.0,41.4909,41.5262,41.4909,41.5085,92200.0
2015-03-19 12:20:00,46.99,47.1,46.99,47.06,100400.0,41.5085,41.6057,41.5085,41.5704,100400.0
2015-03-19 12:25:00,47.05,47.09,47.03,47.07,76100.0,41.5615,41.5969,41.5439,41.5792,76100.0
2015-03-19 12:30:00,47.07,47.12,47.05,47.11,143300.0,41.5792,41.6234,41.5615,41.6145,143300.0
2015-03-19 12:35:00,47.11,47.18,47.07,47.16,233600.0,41.6145,41.6764,41.5792,41.6587,233600.0
2015-03-19 12:40:00,47.16,47.2,47.13,47.15,100800.0,41.6587,41.694,41.6322,41.6499,100800.0
2015-03-19 12:45:00,47.15,47.16,47.11,47.14,70600.0,41.6499,41.6587,41.6145,41.641,70600.0
2015-03-19 12:50:00,47.14,47.14,47.06,47.06,98100.0,41.641,41.641,41.5704,41.5704,98100.0
2015-03-19 12:55:00,47.07,47.15,47.04,47.14,100700.0,41.5792,41.6499,41.5527,41.641,100700.0
2015-03-19 13:00:00,47.14,47.2,47.13,47.2,127400.0,41.641,41.694,41.6322,41.694,127400.0
2015-03-19 13:05:00,47.2,47.2,47.18,47.19,66100.0,41.694,41.694,41.6764,41.6852,66100.0
2015-03-19 13:10:00,47.19,47.2,47.17,47.2,113300.0,41.6852,41.694,41.6675,41.694,113300.0
2015-03-19 13:15:00,47.2,47.2,47.18,47.2,336700.0,41.694,41.694,41.6764,41.694,336700.0
2015-03-19 13:20:00,47.2,47.24,47.17,47.2,337500.0,41.694,41.7294,41.6675,41.694,337500.0
2015-03-19 13:25:00,47.2,47.26,47.18,47.21,318100.0,41.694,41.747,41.6764,41.7029,318100.0
2015-03-19 13:30:00,47.21,47.22,47.18,47.2,132100.0,41.7029,41.7117,41.6764,41.694,132100.0
2015-03-19 13:35:00,47.2,47.2,47.11,47.13,125400.0,41.694,41.694,41.6145,41.6322,125400.0
2015-03-19 13:40:00,47.13,47.16,47.11,47.13,57300.0,41.6322,41.6587,41.6145,41.6322,57300.0
2015-03-19 13:45:00,47.13,47.17,47.09,47.1,131500.0,41.6322,41.6675,41.5969,41.6057,131500.0
2015-03-19 13:50:00,47.09,47.13,47.07,47.08,58700.0,41.5969,41.6322,41.5792,41.588,58700.0
2015-03-19 13:55:00,47.08,47.17,47.07,47.11,223000.0,41.588,41.6675,41.5792,41.6145,223000.0
2015-03-19 14:00:00,47.11,47.22,47.11,47.22,81600.0,41.6145,41.7117,41.6145,41.7117,81600.0
2015-03-19 14:05:00,47.22,47.35,47.2,47.31,266400.0,41.7117,41.8265,41.694,41.7912,266400.0
2015-03-19 14:10:00,47.31,47.35,47.24,47.24,92100.0,41.7912,41.8265,41.7294,41.7294,92100.0
2015-03-19 14:15:00,47.25,47.27,47.13,47.13,112700.0,41.7382,41.7559,41.6322,41.6322,112700.0
2015-03-19 14:20:00,47.13,47.14,47.03,47.08,185200.0,41.6322,41.641,41.5439,41.588,185200.0
2015-03-19 14:25:00,47.08,47.11,47.03,47.11,129100.0,41.588,41.6145,41.5439,41.6145,129100.0
2015-03-19 14:30:00,47.1,47.18,47.09,47.15,124700.0,41.6057,41.6764,41.5969,41.6499,124700.0
2015-03-19 14:35:00,47.15,47.2,47.14,47.19,74100.0,41.6499,41.694,41.641,41.6852,74100.0
2015-03-19 14:40:00,47.2,47.25,47.18,47.25,67700.0,41.694,41.7382,41.6764,41.7382,67700.0
2015-03-19 14:45:00,47.25,47.3,47.24,47.27,97800.0,41.7382,41.7824,41.7294,41.7559,97800.0
2015-03-19 14:50:00,47.28,47.29,47.24,47.26,145200.0,41.7647,41.7735,41.7294,41.747,145200.0
2015-03-19 14:55:00,47.27,47.27,47.24,47.27,149200.0,41.7559,41.7559,41.7294,41.7559,149200.0
2015-03-19 15:00:00,47.27,47.31,47.27,47.28,131300.0,41.7559,41.7912,41.7559,41.7647,131300.0
2015-03-19 15:05:00,47.27,47.32,47.26,47.29,120100.0,41.7559,41.8,41.747,41.7735,120100.0
2015-03-19 15:10:00,47.29,47.3,47.27,47.3,81500.0,41.7735,41.7824,41.7559,41.7824,81500.0
2015-03-19 15:15:00,47.29,47.3,47.27,47.28,100100.0,41.7735,41.7824,41.7559,41.7647,100100.0
2015-03-19 15:20:00,47.28,47.28,47.2,47.21,108100.0,41.7647,41.7647,41.694,41.7029,108100.0
2015-03-19 15:25:00,47.22,47.26,47.2,47.26,144300.0,41.7117,41.747,41.694,41.747,144300.0
2015-03-19 15:30:00,47.26,47.27,47.22,47.26,141700.0,41.747,41.7559,41.7117,41.747,141700.0
2015-03-19 15:35:00,47.27,47.3,47.25,47.28,160300.0,41.7559,41.7824,41.7382,41.7647,160300.0
2015-03-19 15:40:00,47.27,47.28,47.19,47.2,220000.0,41.7559,41.7647,41.6852,41.694,220000.0
2015-03-19 15:45:00,47.2,47.22,47.18,47.22,300200.0,41.694,41.7117,41.6764,41.7117,300200.0
2015-03-19 15:50:00,47.22,47.26,47.21,47.26,366300.0,41.7117,41.747,41.7029,41.747,366300.0
2015-03-19 15:55:00,47.26,47.32,47.26,47.28,563700.0,41.747,41.8,41.747,41.7647,563700.0
2015-03-20 09:30:00,46.81,47.47,46.81,47.45,1092800.0,41.3495,41.9325,41.3495,41.9149,1092800.0
2015-03-20 09:35:00,47.44,47.5,47.24,47.26,218200.0,41.906,41.959,41.7294,41.747,218200.0
2015-03-20 09:40:00,47.26,47.35,47.15,47.2,246500.0,41.747,41.8265,41.6499,41.694,246500.0
2015-03-20 09:45:00,47.19,47.38,47.13,47.26,141000.0,41.6852,41.853,41.6322,41.747,141000.0
2015-03-20 09:50:00,47.28,47.49,47.24,47.47,215400.0,41.7647,41.9502,41.7294,41.9325,215400.0
2015-03-20 09:55:00,47.47,47.58,47.42,47.48,181000.0,41.9325,42.0297,41.8884,41.9414,181000.0
2015-03-20 10:00:00,47.48,47.63,47.46,47.58,171500.0,41.9414,42.0739,41.9237,42.0297,171500.0
2015-03-20 10:05:00,47.57,47.59,47.48,47.51,96200.0,42.0209,42.0385,41.9414,41.9679,96200.0
2015-03-20 10:10:00,47.5,47.56,47.46,47.51,155800.0,41.959,42.012,41.9237,41.9679,155800.0
2015-03-20 10:15:00,47.51,47.55,47.46,47.5,131700.0,41.9679,42.0032,41.9237,41.959,131700.0
2015-03-20 10:20:00,47.51,47.59,47.42,47.47,120400.0,41.9679,42.0385,41.8884,41.9325,120400.0
2015-03-20 10:25:00,47.48,47.54,47.44,47.51,49100.0,41.9414,41.9944,41.906,41.9679,49100.0
2015-03-20 10:30:00,47.51,47.6,47.51,47.58,95800.0,41.9679,42.0474,41.9679,42.0297,95800.0
2015-03-20 10:35:00,47.56,47.61,47.55,47.55,97500.0,42.012,42.0562,42.0032,42.0032,97500.0
2015-03-20 10:40:00,47.55,47.59,47.53,47.55,62600.0,42.0032,42.0385,41.9855,42.0032,62600.0
2015-03-20 10:45:00,47.54,47.55,47.47,47.51,142200.0,41.9944,42.0032,41.9325,41.9679,142200.0
2015-03-20 10:50:00,47.51,47.52,47.47,47.5,71500.0,41.9679,41.9767,41.9325,41.959,71500.0
2015-03-20 10:55:00,47.5,47.51,47.48,47.5,68800.0,41.959,41.9679,41.9414,41.959,68800.0
2015-03-20 11:00:00,47.51,47.55,47.48,47.51,110300.0,41.9679,42.0032,41.9414,41.9679,110300.0
2015-03-20 11:05:00,47.51,47.53,47.49,47.52,118800.0,41.9679,41.9855,41.9502,41.9767,118800.0
2015-03-20 11:10:00,47.51,47.52,47.45,47.45,123100.0,41.9679,41.9767,41.9149,41.9149,123100.0
2015-03-20 11:15:00,47.45,47.47,47.42,47.44,68700.0,41.9149,41.9325,41.8884,41.906,68700.0
2015-03-20 11:20:00,47.44,47.46,47.43,47.46,59600.0,41.906,41.9237,41.8972,41.9237,59600.0
2015-03-20 11:25:00,47.46,47.47,47.44,47.44,43300.0,41.9237,41.9325,41.906,41.906,43300.0
2015-03-20 11:30:00,47.44,47.47,47.44,47.45,137400.0,41.906,41.9325,41.906,41.9149,137400.0
2015-03-20 11:35:00,47.44,47.46,47.43,47.43,66400.0,41.906,41.9237,41.8972,41.8972,66400.0
2015-03-20 11:40:00,47.44,47.45,47.4,47.41,79500.0,41.906,41.9149,41.8707,41.8795,79500.0
2015-03-20 11:45:00,47.41,47.45,47.4,47.45,84700.0,41.8795,41.9149,41.8707,41.9149,84700.0
2015-03-20 11:50:00,47.45,47.46,47.42,47.43,114800.0,41.9149,41.9237,41.8884,41.8972,114800.0
2015-03-20 11:55:00,47.43,47.45,47.38,47.38,95800.0,41.8972,41.9149,41.853,41.853,95800.0
2015-03-20 12:00:00,47.39,47.41,47.33,47.41,64200.0,41.8619,41.8795,41.8089,41.8795,64200.0
2015-03-20 12:05:00,47.4,47.4,47.32,47.33,54300.0,41.8707,41.8707,41.8,41.8089,54300.0
2015-03-20 12:10:00,47.32,47.34,47.3,47.3,74100.0,41.8,41.8177,41.7824,41.7824,74100.0
2015-03-20 12:15:00,47.3,47.31,47.26,47.28,59000.0,41.7824,41.7912,41.747,41.7647,59000.0
2015-03-20 12:20:00,47.28,47.29,47.21,47.24,108300.0,41.7647,41.7735,41.7029,41.7294,108300.0
2015-03-20 12:25:00,47.25,47.26,47.09,47.1,142400.0,41.7382,41.747,41.5969,41.6057,142400.0
2015-03-20 12:30:00,47.1,47.11,47.05,47.05,148700.0,41.6057,41.6145,41.5615,41.5615,148700.0
2015-03-20 12:35:00,47.06,47.06,46.99,47.0,286300.0,41.5704,41.5704,41.5085,41.5174,286300.0
2015-03-20 12:40:00,47.0,47.05,46.97,47.04,223800.0,41.5174,41.5615,41.4909,41.5527,223800.0
2015-03-20 12:45:00,47.05,47.05,46.97,46.98,106700.0,41.5615,41.5615,41.4909,41.4997,106700.0
2015-03-20 12:50:00,46.98,47.03,46.98,46.98,110200.0,41.4997,41.5439,41.4997,41.4997,110200.0
2015-03-20 12:55:00,46.99,47.02,46.98,46.99,131100.0,41.5085,41.535,41.4997,41.5085,131100.0
2015-03-20 13:00:00,46.99,47.01,46.98,46.99,130100.0,41.5085,41.5262,41.4997,41.5085,130100.0
2015-03-20 13:05:00,47.0,47.01,46.93,46.98,177600.0,41.5174,41.5262,41.4555,41.4997,177600.0
2015-03-20 13:10:00,46.99,47.09,46.99,47.09,174500.0,41.5085,41.5969,41.5085,41.5969,174500.0
2015-03-20 13:15:00,47.08,47.11,47.08,47.11,132800.0,41.588,41.6145,41.588,41.6145,132800.0
2015-03-20 13:20:00,47.1,47.14,47.1,47.14,154600.0,41.6057,41.641,41.6057,41.641,154600.0
2015-03-20 13:25:00,47.15,47.16,47.07,47.11,124800.0,41.6499,41.6587,41.5792,41.6145,124800.0
2015-03-20 13:30:00,47.12,47.13,47.07,47.08,116800.0,41.6234,41.6322,41.5792,41.588,116800.0
2015-03-20 13:35:00,47.09,47.09,47.03,47.06,132200.0,41.5969,41.5969,41.5439,41.5704,132200.0
2015-03-20 13:40:00,47.05,47.06,47.04,47.05,145300.0,41.5615,41.5704,41.5527,41.5615,145300.0
2015-03-20 13:45:00,47.06,47.13,47.01,47.02,306200.0,41.5704,41.6322,41.5262,41.535,306200.0
2015-03-20 13:50:00,47.02,47.03,46.98,47.02,418100.0,41.535,41.5439,41.4997,41.535,418100.0
2015-03-20 13:55:00,47.02,47.05,47.0,47.0,128800.0,41.535,41.5615,41.5174,41.5174,128800.0
2015-03-20 14:00:00,47.01,47.01,46.98,46.98,212700.0,41.5262,41.5262,41.4997,41.4997,212700.0
2015-03-20 14:05:00,46.98,47.01,46.98,46.99,308200.0,41.4997,41.5262,41.4997,41.5085,308200.0
2015-03-20 14:10:00,47.0,47.01,46.99,47.0,174500.0,41.5174,41.5262,41.5085,41.5174,174500.0
2015-03-20 14:15:00,47.0,47.02,46.99,47.0,235700.0,41.5174,41.535,41.5085,41.5174,235700.0
2015-03-20 14:20:00,47.0,47.01,46.99,47.0,136100.0,41.5174,41.5262,41.5085,41.5174,136100.0
2015-03-20 14:25:00,47.0,47.01,46.98,47.0,239400.0,41.5174,41.5262,41.4997,41.5174,239400.0
2015-03-20 14:30:00,47.0,47.07,46.99,47.07,114900.0,41.5174,41.5792,41.5085,41.5792,114900.0
2015-03-20 14:35:00,47.07,47.1,47.03,47.1,147000.0,41.5792,41.6057,41.5439,41.6057,147000.0
2015-03-20 14:40:00,47.1,47.15,47.07,47.12,215000.0,41.6057,41.6499,41.5792,41.6234,215000.0
2015-03-20 14:45:00,47.12,47.14,47.09,47.1,141600.0,41.6234,41.641,41.5969,41.6057,141600.0
2015-03-20 14:50:00,47.09,47.15,47.09,47.15,136800.0,41.5969,41.6499,41.5969,41.6499,136800.0
2015-03-20 14:55:00,47.15,47.23,47.15,47.17,167800.0,41.6499,41.7205,41.6499,41.6675,167800.0
2015-03-20 15:00:00,47.17,47.18,47.12,47.15,174400.0,41.6675,41.6764,41.6234,41.6499,174400.0
2015-03-20 15:05:00,47.15,47.2,47.14,47.2,108700.0,41.6499,41.694,41.641,41.694,108700.0
2015-03-20 15:10:00,47.2,47.22,47.14,47.16,150100.0,41.694,41.7117,41.641,41.6587,150100.0
2015-03-20 15:15:00,47.16,47.18,47.12,47.14,204300.0,41.6587,41.6764,41.6234,41.641,204300.0
2015-03-20 15:20:00,47.14,47.16,47.12,47.15,172600.0,41.641,41.6587,41.6234,41.6499,172600.0
2015-03-20 15:25:00,47.15,47.15,47.08,47.09,279200.0,41.6499,41.6499,41.588,41.5969,279200.0
2015-03-20 15:30:00,47.1,47.15,47.08,47.14,351000.0,41.6057,41.6499,41.588,41.641,351000.0
2015-03-20 15:35:00,47.14,47.18,47.11,47.17,431800.0,41.641,41.6764,41.6145,41.6675,431800.0
2015-03-20 15:40:00,47.16,47.17,47.05,47.06,368100.0,41.6587,41.6675,41.5615,41.5704,368100.0
2015-03-20 15:45:00,47.06,47.07,46.99,47.04,540400.0,41.5704,41.5792,41.5085,41.5527,540400.0
2015-03-20 15:50:00,47.05,47.22,47.04,47.22,797100.0,41.5615,41.7117,41.5527,41.7117,797100.0
2015-03-20 15:55:00,47.23,47.47,47.2,47.42,1710700.0,41.7205,41.9325,41.694,41.8884,1710700.0
2015-03-23 09:30:00,47.42,47.55,47.27,47.5,348600.0,41.8884,42.0032,41.7559,41.959,348600.0
2015-03-23 09:35:00,47.5,47.59,47.42,47.56,386500.0,41.959,42.0385,41.8884,42.012,386500.0
2015-03-23 09:40:00,47.56,47.58,47.37,47.45,284900.0,42.012,42.0297,41.8442,41.9149,284900.0
2015-03-23 09:45:00,47.45,47.45,47.05,47.07,233600.0,41.9149,41.9149,41.5615,41.5792,233600.0
2015-03-23 09:50:00,47.07,47.14,46.94,47.09,205500.0,41.5792,41.641,41.4644,41.5969,205500.0
2015-03-23 09:55:00,47.09,47.13,46.84,46.85,251400.0,41.5969,41.6322,41.376,41.3849,251400.0
2015-03-23 10:00:00,46.87,46.87,46.7,46.83,247100.0,41.4025,41.4025,41.2524,41.3672,247100.0
2015-03-23 10:05:00,46.83,47.0,46.83,47.0,192700.0,41.3672,41.5174,41.3672,41.5174,192700.0
2015-03-23 10:10:00,46.99,47.0,46.83,46.86,201500.0,41.5085,41.5174,41.3672,41.3937,201500.0
2015-03-23 10:15:00,46.85,46.89,46.78,46.8,124600.0,41.3849,41.4202,41.323,41.3407,124600.0
2015-03-23 10:20:00,46.8,46.87,46.78,46.87,88000.0,41.3407,41.4025,41.323,41.4025,88000.0
2015-03-23 10:25:00,46.88,46.91,46.78,46.79,109400.0,41.4114,41.4379,41.323,41.3319,109400.0
2015-03-23 10:30:00,46.79,46.95,46.79,46.94,85100.0,41.3319,41.4732,41.3319,41.4644,85100.0
2015-03-23 10:35:00,46.94,46.95,46.89,46.93,77800.0,41.4644,41.4732,41.4202,41.4555,77800.0
2015-03-23 10:40:00,46.93,46.96,46.9,46.95,64700.0,41.4555,41.482,41.429,41.4732,64700.0
2015-03-23 10:45:00,46.96,46.96,46.86,46.88,131000.0,41.482,41.482,41.3937,41.4114,131000.0
2015-03-23 10:50:00,46.88,46.88,46.79,46.83,142700.0,41.4114,41.4114,41.3319,41.3672,142700.0
2015-03-23 10:55:00,46.83,46.95,46.83,46.89,126000.0,41.3672,41.4732,41.3672,41.4202,126000.0
2015-03-23 11:00:00,46.9,46.92,46.86,46.9,206900.0,41.429,41.4467,41.3937,41.429,206900.0
2015-03-23 11:05:00,46.89,46.91,46.87,46.9,72600.0,41.4202,41.4379,41.4025,41.429,72600.0
2015-03-23 11:10:00,46.89,46.9,46.8,46.84,143800.0,41.4202,41.429,41.3407,41.376,143800.0
2015-03-23 11:15:00,46.85,46.88,46.79,46.81,79100.0,41.3849,41.4114,41.3319,41.3495,79100.0
2015-03-23 11:20:00,46.82,46.85,46.77,46.77,89300.0,41.3584,41.3849,41.3142,41.3142,89300.0
2015-03-23 11:25:00,46.78,46.81,46.77,46.8,118800.0,41.323,41.3495,41.3142,41.3407,118800.0
2015-03-23 11:30:00,46.8,46.81,46.76,46.79,120500.0,41.3407,41.3495,41.3054,41.3319,120500.0
2015-03-23 11:35:00,46.79,46.81,46.77,46.78,105100.0,41.3319,41.3495,41.3142,41.323,105100.0
2015-03-23 11:40:00,46.78,46.79,46.75,46.77,75600.0,41.323,41.3319,41.2965,41.3142,75600.0
2015-03-23 11:45:00,46.77,46.77,46.73,46.75,125300.0,41.3142,41.3142,41.2789,41.2965,125300.0
2015-03-23 11:50:00,46.74,46.76,46.73,46.75,111700.0,41.2877,41.3054,41.2789,41.2965,111700.0
2015-03-23 11:55:00,46.75,46.76,46.72,46.73,75100.0,41.2965,41.3054,41.27,41.2789,75100.0
2015-03-23 12:00:00,46.73,46.76,46.71,46.73,69600.0,41.2789,41.3054,41.2612,41.2789,69600.0
2015-03-23 12:05:00,46.73,46.74,46.7,46.71,112500.0,41.2789,41.2877,41.2524,41.2612,112500.0
2015-03-23 12:10:00,46.71,46.72,46.66,46.67,76400.0,41.2612,41.27,41.217,41.2259,76400.0
2015-03-23 12:15:00,46.66,46.67,46.56,46.58,128700.0,41.217,41.2259,41.1287,41.1464,128700.0
2015-03-23 12:20:00,46.59,46.67,46.59,46.66,75800.0,41.1552,41.2259,41.1552,41.217,75800.0
2015-03-23 12:25:00,46.65,46.7,46.64,46.67,66400.0,41.2082,41.2524,41.1994,41.2259,66400.0
2015-03-23 12:30:00,46.66,46.7,46.66,46.69,45900.0,41.217,41.2524,41.217,41.2435,45900.0
2015-03-23 12:35:00,46.7,46.7,46.64,46.69,67200.0,41.2524,41.2524,41.1994,41.2435,67200.0
2015-03-23 12:40:00,46.69,46.71,46.63,46.63,66500.0,41.2435,41.2612,41.1905,41.1905,66500.0
2015-03-23 12:45:00,46.63,46.66,46.62,46.64,135500.0,41.1905,41.217,41.1817,41.1994,135500.0
2015-03-23 12:50:00,46.63,46.65,46.62,46.64,56500.0,41.1905,41.2082,41.1817,41.1994,56500.0
2015-03-23 12:55:00,46.64,46.65,46.62,46.64,50100.0,41.1994,41.2082,41.1817,41.1994,50100.0
2015-03-23 13:00:00,46.64,46.66,46.63,46.64,78500.0,41.1994,41.217,41.1905,41.1994,78500.0
2015-03-23 13:05:00,46.64,46.65,46.59,46.61,80000.0,41.1994,41.2082,41.1552,41.1729,80000.0
2015-03-23 13:10:00,46.61,46.65,46.58,46.61,95600.0,41.1729,41.2082,41.1464,41.1729,95600.0
2015-03-23 13:15:00,46.61,46.66,46.61,46.66,95800.0,41.1729,41.217,41.1729,41.217,95800.0
2015-03-23 13:20:00,46.64,46.69,46.64,46.68,78700.0,41.1994,41.2435,41.1994,41.2347,78700.0
2015-03-23 13:25:00,46.68,46.7,46.63,46.64,64800.0,41.2347,41.2524,41.1905,41.1994,64800.0
2015-03-23 13:30:00,46.64,46.67,46.63,46.65,42100.0,41.1994,41.2259,41.1905,41.2082,42100.0
2015-03-23 13:35:00,46.65,46.7,46.64,46.69,66400.0,41.2082,41.2524,41.1994,41.2435,66400.0
2015-03-23 13:40:00,46.69,46.76,46.69,46.76,59500.0,41.2435,41.3054,41.2435,41.3054,59500.0
2015-03-23 13:45:00,46.76,46.79,46.73,46.78,63000.0,41.3054,41.3319,41.2789,41.323,63000.0
2015-03-23 13:50:00,46.79,46.84,46.77,46.8,84000.0,41.3319,41.376,41.3142,41.3407,84000.0
2015-03-23 13:55:00,46.8,46.89,46.79,46.89,80000.0,41.3407,41.4202,41.3319,41.4202,80000.0
2015-03-23 14:00:00,46.88,46.9,46.86,46.9,66700.0,41.4114,41.429,41.3937,41.429,66700.0
2015-03-23 14:05:00,46.9,46.92,46.88,46.91,66100.0,41.429,41.4467,41.4114,41.4379,66100.0
2015-03-23 14:10:00,46.91,46.95,46.9,46.94,71200.0,41.4379,41.4732,41.429,41.4644,71200.0
2015-03-23 14:15:00,46.94,46.96,46.93,46.94,86800.0,41.4644,41.482,41.4555,41.4644,86800.0
2015-03-23 14:20:00,46.93,46.93,46.82,46.84,229200.0,41.4555,41.4555,41.3584,41.376,229200.0
2015-03-23 14:25:00,46.84,46.85,46.81,46.83,69600.0,41.376,41.3849,41.3495,41.3672,69600.0
2015-03-23 14:30:00,46.83,46.84,46.81,46.83,106000.0,41.3672,41.376,41.3495,41.3672,106000.0
2015-03-23 14:35:00,46.83,46.85,46.82,46.83,98100.0,41.3672,41.3849,41.3584,41.3672,98100.0
2015-03-23 14:40:00,46.83,46.88,46.83,46.86,83800.0,41.3672,41.4114,41.3672,41.3937,83800.0
2015-03-23 14:45:00,46.86,46.89,46.82,46.83,153000.0,41.3937,41.4202,41.3584,41.3672,153000.0
2015-03-23 14:50:00,46.83,46.87,46.82,46.86,44000.0,41.3672,41.4025,41.3584,41.3937,44000.0
2015-03-23 14:55:00,46.87,46.87,46.84,46.85,34200.0,41.4025,41.4025,41.376,41.3849,34200.0
2015-03-23 15:00:00,46.85,46.86,46.82,46.82,84600.0,41.3849,41.3937,41.3584,41.3584,84600.0
2015-03-23 15:05:00,46.82,46.83,46.77,46.78,113500.0,41.3584,41.3672,41.3142,41.323,113500.0
2015-03-23 15:10:00,46.78,46.78,46.72,46.72,90200.0,41.323,41.323,41.27,41.27,90200.0
2015-03-23 15:15:00,46.71,46.72,46.69,46.72,77800.0,41.2612,41.27,41.2435,41.27,77800.0
2015-03-23 15:20:00,46.71,46.78,46.71,46.78,57400.0,41.2612,41.323,41.2612,41.323,57400.0
2015-03-23 15:25:00,46.78,46.8,46.77,46.8,85600.0,41.323,41.3407,41.3142,41.3407,85600.0
2015-03-23 15:30:00,46.8,46.84,46.78,46.84,109800.0,41.3407,41.376,41.323,41.376,109800.0
2015-03-23 15:35:00,46.84,46.84,46.79,46.79,147700.0,41.376,41.376,41.3319,41.3319,147700.0
2015-03-23 15:40:00,46.79,46.8,46.77,46.79,104700.0,41.3319,41.3407,41.3142,41.3319,104700.0
2015-03-23 15:45:00,46.79,46.79,46.69,46.7,211700.0,41.3319,41.3319,41.2435,41.2524,211700.0
2015-03-23 15:50:00,46.7,46.71,46.69,46.69,140500.0,41.2524,41.2612,41.2435,41.2435,140500.0
2015-03-23 15:55:00,46.7,46.7,46.58,46.58,546500.0,41.2524,41.2524,41.1464,41.1464,546500.0
2015-03-24 09:30:00,46.34,46.34,46.02,46.22,393900.0,40.9344,40.9344,40.6517,40.8284,393900.0
2015-03-24 09:35:00,46.23,46.23,46.07,46.1,332900.0,40.8372,40.8372,40.6959,40.7224,332900.0
2015-03-24 09:40:00,46.1,46.19,46.05,46.17,223200.0,40.7224,40.8019,40.6782,40.7842,223200.0
2015-03-24 09:45:00,46.17,46.18,46.06,46.07,263600.0,40.7842,40.793,40.687,40.6959,263600.0
2015-03-24 09:50:00,46.08,46.15,46.05,46.09,220100.0,40.7047,40.7665,40.6782,40.7135,220100.0
2015-03-24 09:55:00,46.08,46.16,46.03,46.13,190300.0,40.7047,40.7754,40.6605,40.7489,190300.0
2015-03-24 10:00:00,46.12,46.43,46.12,46.25,289100.0,40.74,41.0139,40.74,40.8549,289100.0
2015-03-24 10:05:00,46.27,46.36,46.23,46.25,181400.0,40.8725,40.952,40.8372,40.8549,181400.0
2015-03-24 10:10:00,46.25,46.31,46.19,46.26,88100.0,40.8549,40.9079,40.8019,40.8637,88100.0
2015-03-24 10:15:00,46.26,46.26,46.06,46.11,110900.0,40.8637,40.8637,40.687,40.7312,110900.0
2015-03-24 10:20:00,46.1,46.19,46.08,46.18,51700.0,40.7224,40.8019,40.7047,40.793,51700.0
2015-03-24 10:25:00,46.17,46.18,46.11,46.18,51800.0,40.7842,40.793,40.7312,40.793,51800.0
2015-03-24 10:30:00,46.18,46.2,46.15,46.17,47200.0,40.793,40.8107,40.7665,40.7842,47200.0
2015-03-24 10:35:00,46.18,46.24,46.17,46.23,63700.0,40.793,40.846,40.7842,40.8372,63700.0
2015-03-24 10:40:00,46.23,46.3,46.12,46.14,141700.0,40.8372,40.899,40.74,40.7577,141700.0
2015-03-24 10:45:00,46.14,46.21,46.11,46.12,64500.0,40.7577,40.8195,40.7312,40.74,64500.0
2015-03-24 10:50:00,46.11,46.22,46.09,46.22,35800.0,40.7312,40.8284,40.7135,40.8284,35800.0
2015-03-24 10:55:00,46.21,46.22,46.18,46.2,61400.0,40.8195,40.8284,40.793,40.8107,61400.0
2015-03-24 11:00:00,46.2,46.21,46.15,46.2,116600.0,40.8107,40.8195,40.7665,40.8107,116600.0
2015-03-24 11:05:00,46.2,46.3,46.18,46.3,153600.0,40.8107,40.899,40.793,40.899,153600.0
2015-03-24 11:10:00,46.3,46.35,46.28,46.35,73000.0,40.899,40.9432,40.8814,40.9432,73000.0
2015-03-24 11:15:00,46.35,46.36,46.32,46.33,182700.0,40.9432,40.952,40.9167,40.9255,182700.0
2015-03-24 11:20:00,46.33,46.33,46.26,46.3,47200.0,40.9255,40.9255,40.8637,40.899,47200.0
2015-03-24 11:25:00,46.3,46.36,46.3,46.35,35800.0,40.899,40.952,40.899,40.9432,35800.0
2015-03-24 11:30:00,46.35,46.4,46.35,46.39,184000.0,40.9432,40.9874,40.9432,40.9785,184000.0
2015-03-24 11:35:00,46.39,46.39,46.24,46.26,159900.0,40.9785,40.9785,40.846,40.8637,159900.0
2015-03-24 11:40:00,46.27,46.27,46.2,46.25,41100.0,40.8725,40.8725,40.8107,40.8549,41100.0
2015-03-24 11:45:00,46.26,46.28,46.23,46.25,84700.0,40.8637,40.8814,40.8372,40.8549,84700.0
2015-03-24 11:50:00,46.25,46.25,46.2,46.22,35900.0,40.8549,40.8549,40.8107,40.8284,35900.0
2015-03-24 11:55:00,46.22,46.26,46.2,46.23,32600.0,40.8284,40.8637,40.8107,40.8372,32600.0
2015-03-24 12:00:00,46.22,46.28,46.22,46.27,32500.0,40.8284,40.8814,40.8284,40.8725,32500.0
2015-03-24 12:05:00,46.27,46.3,46.22,46.3,52900.0,40.8725,40.899,40.8284,40.899,52900.0
2015-03-24 12:10:00,46.29,46.38,46.29,46.38,61100.0,40.8902,40.9697,40.8902,40.9697,61100.0
2015-03-24 12:15:00,46.38,46.38,46.28,46.29,37200.0,40.9697,40.9697,40.8814,40.8902,37200.0
2015-03-24 12:20:00,46.3,46.34,46.29,46.34,34000.0,40.899,40.9344,40.8902,40.9344,34000.0
2015-03-24 12:25:00,46.34,46.38,46.33,46.34,60300.0,40.9344,40.9697,40.9255,40.9344,60300.0
2015-03-24 12:30:00,46.34,46.38,46.31,46.31,46600.0,40.9344,40.9697,40.9079,40.9079,46600.0
2015-03-24 12:35:00,46.32,46.33,46.27,46.32,56500.0,40.9167,40.9255,40.8725,40.9167,56500.0
2015-03-24 12:40:00,46.33,46.35,46.28,46.29,57500.0,40.9255,40.9432,40.8814,40.8902,57500.0
2015-03-24 12:45:00,46.28,46.33,46.26,46.3,29400.0,40.8814,40.9255,40.8637,40.899,29400.0
2015-03-24 12:50:00,46.3,46.32,46.26,46.29,55600.0,40.899,40.9167,40.8637,40.8902,55600.0
2015-03-24 12:55:00,46.28,46.28,46.24,46.24,65400.0,40.8814,40.8814,40.846,40.846,65400.0
2015-03-24 13:00:00,46.25,46.27,46.22,46.25,103300.0,40.8549,40.8725,40.8284,40.8549,103300.0
2015-03-24 13:05:00,46.25,46.27,46.24,46.27,30900.0,40.8549,40.8725,40.846,40.8725,30900.0
2015-03-24 13:10:00,46.27,46.27,46.21,46.23,62700.0,40.8725,40.8725,40.8195,40.8372,62700.0
2015-03-24 13:15:00,46.23,46.24,46.19,46.22,64300.0,40.8372,40.846,40.8019,40.8284,64300.0
2015-03-24 13:20:00,46.22,46.23,46.2,46.2,25100.0,40.8284,40.8372,40.8107,40.8107,25100.0
2015-03-24 13:25:00,46.2,46.21,46.13,46.14,76900.0,40.8107,40.8195,40.7489,40.7577,76900.0
2015-03-24 13:30:00,46.14,46.16,46.11,46.13,40200.0,40.7577,40.7754,40.7312,40.7489,40200.0
2015-03-24 13:35:00,46.12,46.12,46.1,46.1,55800.0,40.74,40.74,40.7224,40.7224,55800.0
2015-03-24 13:40:00,46.1,46.17,46.06,46.16,120200.0,40.7224,40.7842,40.687,40.7754,120200.0
2015-03-24 13:45:00,46.17,46.17,46.09,46.11,96900.0,40.7842,40.7842,40.7135,40.7312,96900.0
2015-03-24 13:50:00,46.11,46.11,46.06,46.1,89500.0,40.7312,40.7312,40.687,40.7224,89500.0
2015-03-24 13:55:00,46.1,46.12,46.08,46.12,56300.0,40.7224,40.74,40.7047,40.74,56300.0
2015-03-24 14:00:00,46.12,46.12,46.07,46.09,46000.0,40.74,40.74,40.6959,40.7135,46000.0
2015-03-24 14:05:00,46.1,46.12,46.08,46.11,84900.0,40.7224,40.74,40.7047,40.7312,84900.0
2015-03-24 14:10:00,46.11,46.14,46.1,46.12,76400.0,40.7312,40.7577,40.7224,40.74,76400.0
2015-03-24 14:15:00,46.13,46.14,46.1,46.13,61300.0,40.7489,40.7577,40.7224,40.7489,61300.0
2015-03-24 14:20:00,46.12,46.15,46.12,46.15,53600.0,40.74,40.7665,40.74,40.7665,53600.0
2015-03-24 14:25:00,46.15,46.15,46.11,46.12,81400.0,40.7665,40.7665,40.7312,40.74,81400.0
2015-03-24 14:30:00,46.12,46.13,46.1,46.13,46600.0,40.74,40.7489,40.7224,40.7489,46600.0
2015-03-24 14:35:00,46.13,46.16,46.12,46.16,38100.0,40.7489,40.7754,40.74,40.7754,38100.0
2015-03-24 14:40:00,46.15,46.16,46.13,46.16,84300.0,40.7665,40.7754,40.7489,40.7754,84300.0
2015-03-24 14:45:00,46.16,46.17,46.14,46.16,70400.0,40.7754,40.7842,40.7577,40.7754,70400.0
2015-03-24 14:50:00,46.16,46.24,46.15,46.23,50400.0,40.7754,40.846,40.7665,40.8372,50400.0
2015-03-24 14:55:00,46.23,46.25,46.23,46.24,40500.0,40.8372,40.8549,40.8372,40.846,40500.0
2015-03-24 15:00:00,46.23,46.24,46.18,46.22,69400.0,40.8372,40.846,40.793,40.8284,69400.0
2015-03-24 15:05:00,46.21,46.23,46.2,46.22,144000.0,40.8195,40.8372,40.8107,40.8284,144000.0
2015-03-24 15:10:00,46.22,46.22,46.15,46.16,110500.0,40.8284,40.8284,40.7665,40.7754,110500.0
2015-03-24 15:15:00,46.16,46.17,46.13,46.16,74900.0,40.7754,40.7842,40.7489,40.7754,74900.0
2015-03-24 15:20:00,46.16,46.16,46.06,46.09,99600.0,40.7754,40.7754,40.687,40.7135,99600.0
2015-03-24 15:25:00,46.08,46.13,46.05,46.05,91500.0,40.7047,40.7489,40.6782,40.6782,91500.0
2015-03-24 15:30:00,46.05,46.11,46.05,46.11,92200.0,40.6782,40.7312,40.6782,40.7312,92200.0
2015-03-24 15:35:00,46.11,46.12,46.09,46.11,127100.0,40.7312,40.74,40.7135,40.7312,127100.0
2015-03-24 15:40:00,46.11,46.11,46.08,46.08,124900.0,40.7312,40.7312,40.7047,40.7047,124900.0
2015-03-24 15:45:00,46.08,46.11,46.07,46.09,175500.0,40.7047,40.7312,40.6959,40.7135,175500.0
2015-03-24 15:50:00,46.1,46.11,46.07,46.08,160800.0,40.7224,40.7312,40.6959,40.7047,160800.0
2015-03-24 15:55:00,46.08,46.09,46.03,46.05,343000.0,40.7047,40.7135,40.6605,40.6782,343000.0
2015-03-25 09:30:00,45.91,45.94,45.45,45.69,344900.0,40.5545,40.581,40.1482,40.3602,344900.0
2015-03-25 09:35:00,45.7,45.81,45.6,45.64,146800.0,40.369,40.4662,40.2807,40.316,146800.0
2015-03-25 09:40:00,45.64,45.84,45.63,45.77,134100.0,40.316,40.4927,40.3072,40.4309,134100.0
2015-03-25 09:45:00,45.78,45.97,45.73,45.93,96300.0,40.4397,40.6075,40.3955,40.5722,96300.0
2015-03-25 09:50:00,45.91,45.93,45.78,45.82,96400.0,40.5545,40.5722,40.4397,40.475,96400.0
2015-03-25 09:55:00,45.83,45.92,45.79,45.85,58900.0,40.4839,40.5634,40.4485,40.5015,58900.0
2015-03-25 10:00:00,45.86,45.9,45.8,45.88,62800.0,40.5104,40.5457,40.4574,40.528,62800.0
2015-03-25 10:05:00,45.89,45.89,45.72,45.73,73600.0,40.5369,40.5369,40.3867,40.3955,73600.0
2015-03-25 10:10:00,45.73,45.73,45.64,45.66,55300.0,40.3955,40.3955,40.316,40.3337,55300.0
2015-03-25 10:15:00,45.66,45.66,45.55,45.6,54600.0,40.3337,40.3337,40.2365,40.2807,54600.0
2015-03-25 10:20:00,45.61,45.7,45.6,45.69,44900.0,40.2895,40.369,40.2807,40.3602,44900.0
2015-03-25 10:25:00,45.69,45.73,45.65,45.72,57500.0,40.3602,40.3955,40.3249,40.3867,57500.0
2015-03-25 10:30:00,45.72,45.79,45.71,45.78,119200.0,40.3867,40.4485,40.3779,40.4397,119200.0
2015-03-25 10:35:00,45.78,45.81,45.72,45.77,81200.0,40.4397,40.4662,40.3867,40.4309,81200.0
2015-03-25 10:40:00,45.76,45.78,45.63,45.66,96800.0,40.422,40.4397,40.3072,40.3337,96800.0
2015-03-25 10:45:00,45.65,45.69,45.6,45.65,52600.0,40.3249,40.3602,40.2807,40.3249,52600.0
2015-03-25 10:50:00,45.64,45.66,45.6,45.63,66900.0,40.316,40.3337,40.2807,40.3072,66900.0
2015-03-25 10:55:00,45.63,45.64,45.57,45.63,63300.0,40.3072,40.316,40.2542,40.3072,63300.0
2015-03-25 11:00:00,45.63,45.68,45.62,45.62,50700.0,40.3072,40.3514,40.2984,40.2984,50700.0
2015-03-25 11:05:00,45.61,45.64,45.58,45.6,75700.0,40.2895,40.316,40.263,40.2807,75700.0
2015-03-25 11:10:00,45.6,45.6,45.52,45.53,50000.0,40.2807,40.2807,40.21,40.2189,50000.0
2015-03-25 11:15:00,45.53,45.53,45.46,45.47,99000.0,40.2189,40.2189,40.157,40.1659,99000.0
2015-03-25 11:20:00,45.47,45.49,45.44,45.45,105300.0,40.1659,40.1835,40.1393,40.1482,105300.0
2015-03-25 11:25:00,45.45,45.46,45.37,45.38,105500.0,40.1482,40.157,40.0775,40.0863,105500.0
2015-03-25 11:30:00,45.38,45.41,45.26,45.29,223100.0,40.0863,40.1128,39.9803,40.0068,223100.0
2015-03-25 11:35:00,45.29,45.3,45.17,45.18,106200.0,40.0068,40.0157,39.9008,39.9097,106200.0
2015-03-25 11:40:00,45.17,45.25,45.11,45.13,125200.0,39.9008,39.9715,39.8478,39.8655,125200.0
2015-03-25 11:45:00,45.14,45.14,45.08,45.11,137700.0,39.8743,39.8743,39.8213,39.8478,137700.0
2015-03-25 11:50:00,45.1,45.14,45.08,45.09,91300.0,39.839,39.8743,39.8213,39.8302,91300.0
2015-03-25 11:55:00,45.09,45.11,45.07,45.08,98200.0,39.8302,39.8478,39.8125,39.8213,98200.0
2015-03-25 12:00:00,45.08,45.08,44.95,45.0,210600.0,39.8213,39.8213,39.7065,39.7507,210600.0
2015-03-25 12:05:00,45.01,45.04,44.99,45.03,169000.0,39.7595,39.786,39.7418,39.7772,169000.0
2015-03-25 12:10:00,45.02,45.06,45.01,45.06,43700.0,39.7683,39.8037,39.7595,39.8037,43700.0
2015-03-25 12:15:00,45.07,45.07,45.0,45.0,106500.0,39.8125,39.8125,39.7507,39.7507,106500.0
2015-03-25 12:20:00,45.01,45.01,44.89,44.89,118400.0,39.7595,39.7595,39.6535,39.6535,118400.0
2015-03-25 12:25:00,44.89,45.0,44.87,45.0,45900.0,39.6535,39.7507,39.6358,39.7507,45900.0
2015-03-25 12:30:00,44.99,45.0,44.95,44.99,68600.0,39.7418,39.7507,39.7065,39.7418,68600.0
2015-03-25 12:35:00,44.99,45.04,44.96,45.01,121100.0,39.7418,39.786,39.7153,39.7595,121100.0
2015-03-25 12:40:00,45.01,45.04,44.97,44.99,126600.0,39.7595,39.786,39.7242,39.7418,126600.0
2015-03-25 12:45:00,44.99,45.01,44.97,44.99,41400.0,39.7418,39.7595,39.7242,39.7418,41400.0
2015-03-25 12:50:00,44.99,45.01,44.98,44.99,46400.0,39.7418,39.7595,39.733,39.7418,46400.0
2015-03-25 12:55:00,45.0,45.01,44.97,45.0,81000.0,39.7507,39.7595,39.7242,39.7507,81000.0
2015-03-25 13:00:00,45.0,45.01,44.97,44.99,84400.0,39.7507,39.7595,39.7242,39.7418,84400.0
2015-03-25 13:05:00,44.98,44.99,44.94,44.95,72200.0,39.733,39.7418,39.6977,39.7065,72200.0
2015-03-25 13:10:00,44.94,44.96,44.81,44.84,74200.0,39.6977,39.7153,39.5828,39.6093,74200.0
2015-03-25 13:15:00,44.84,44.88,44.82,44.85,63900.0,39.6093,39.6447,39.5917,39.6182,63900.0
2015-03-25 13:20:00,44.85,44.86,44.82,44.84,66400.0,39.6182,39.627,39.5917,39.6093,66400.0
2015-03-25 13:25:00,44.83,44.93,44.83,44.91,71800.0,39.6005,39.6888,39.6005,39.6712,71800.0
2015-03-25 13:30:00,44.91,44.94,44.88,44.92,37000.0,39.6712,39.6977,39.6447,39.68,37000.0
2015-03-25 13:35:00,44.92,44.95,44.86,44.91,91800.0,39.68,39.7065,39.627,39.6712,91800.0
2015-03-25 13:40:00,44.92,44.94,44.88,44.91,90100.0,39.68,39.6977,39.6447,39.6712,90100.0
2015-03-25 13:45:00,44.91,44.94,44.89,44.9,137900.0,39.6712,39.6977,39.6535,39.6623,137900.0
2015-03-25 13:50:00,44.9,44.91,44.85,44.86,97600.0,39.6623,39.6712,39.6182,39.627,97600.0
2015-03-25 13:55:00,44.86,44.87,44.76,44.76,78500.0,39.627,39.6358,39.5387,39.5387,78500.0
2015-03-25 14:00:00,44.76,44.77,44.68,44.76,120100.0,39.5387,39.5475,39.468,39.5387,120100.0
2015-03-25 14:05:00,44.76,44.78,44.68,44.68,87300.0,39.5387,39.5563,39.468,39.468,87300.0
2015-03-25 14:10:00,44.69,44.77,44.66,44.72,149400.0,39.4768,39.5475,39.4503,39.5033,149400.0
2015-03-25 14:15:00,44.71,44.76,44.71,44.72,111600.0,39.4945,39.5387,39.4945,39.5033,111600.0
2015-03-25 14:20:00,44.73,44.76,44.71,44.74,98500.0,39.5122,39.5387,39.4945,39.521,98500.0
2015-03-25 14:25:00,44.74,44.76,44.67,44.72,114400.0,39.521,39.5387,39.4592,39.5033,114400.0
2015-03-25 14:30:00,44.71,44.71,44.58,44.59,119500.0,39.4945,39.4945,39.3797,39.3885,119500.0
2015-03-25 14:35:00,44.6,44.61,44.47,44.48,235400.0,39.3973,39.4062,39.2825,39.2913,235400.0
2015-03-25 14:40:00,44.48,44.54,44.45,44.5,151000.0,39.2913,39.3443,39.2648,39.309,151000.0
2015-03-25 14:45:00,44.5,44.53,44.49,44.52,144200.0,39.309,39.3355,39.3002,39.3267,144200.0
2015-03-25 14:50:00,44.51,44.56,44.5,44.55,108400.0,39.3178,39.362,39.309,39.3532,108400.0
2015-03-25 14:55:00,44.55,44.63,44.54,44.58,109000.0,39.3532,39.4238,39.3443,39.3797,109000.0
2015-03-25 15:00:00,44.57,44.58,44.48,44.5,189800.0,39.3708,39.3797,39.2913,39.309,189800.0
2015-03-25 15:05:00,44.5,44.52,44.44,44.45,198900.0,39.309,39.3267,39.256,39.2648,198900.0
2015-03-25 15:10:00,44.45,44.49,44.42,44.44,194500.0,39.2648,39.3002,39.2383,39.256,194500.0
2015-03-25 15:15:00,44.44,44.45,44.38,44.42,143600.0,39.256,39.2648,39.203,39.2383,143600.0
2015-03-25 15:20:00,44.42,44.49,44.41,44.47,144100.0,39.2383,39.3002,39.2295,39.2825,144100.0
2015-03-25 15:25:00,44.47,44.48,44.4,44.41,126800.0,39.2825,39.2913,39.2207,39.2295,126800.0
2015-03-25 15:30:00,44.41,44.44,44.39,44.42,169400.0,39.2295,39.256,39.2118,39.2383,169400.0
2015-03-25 15:35:00,44.43,44.48,44.41,44.47,122600.0,39.2472,39.2913,39.2295,39.2825,122600.0
2015-03-25 15:40:00,44.47,44.54,44.46,44.52,183600.0,39.2825,39.3443,39.2737,39.3267,183600.0
2015-03-25 15:45:00,44.53,44.55,44.44,44.48,240600.0,39.3355,39.3532,39.256,39.2913,240600.0
2015-03-25 15:50:00,44.47,44.5,44.45,44.47,292500.0,39.2825,39.309,39.2648,39.2825,292500.0
2015-03-25 15:55:00,44.47,44.55,44.46,44.52,531200.0,39.2825,39.3532,39.2737,39.3267,531200.0
2015-03-26 09:30:00,43.1,43.23,42.6,42.68,1226400.0,38.0723,38.1871,37.6306,37.7013,1226400.0
2015-03-26 09:35:00,42.69,43.19,42.62,43.14,840900.0,37.7101,38.1518,37.6483,38.1076,840900.0
2015-03-26 09:40:00,43.11,43.49,43.11,43.48,460700.0,38.0811,38.4168,38.0811,38.408,460700.0
2015-03-26 09:45:00,43.47,43.79,43.44,43.78,388600.0,38.3992,38.6818,38.3727,38.673,388600.0
2015-03-26 09:50:00,43.77,43.99,43.65,43.65,400700.0,38.6642,38.8585,38.5582,38.5582,400700.0
2015-03-26 09:55:00,43.65,43.66,43.4,43.48,259200.0,38.5582,38.567,38.3373,38.408,259200.0
2015-03-26 10:00:00,43.48,43.93,43.48,43.89,352400.0,38.408,38.8055,38.408,38.7702,352400.0
2015-03-26 10:05:00,43.88,43.93,43.71,43.76,267100.0,38.7613,38.8055,38.6112,38.6553,267100.0
2015-03-26 10:10:00,43.75,43.87,43.74,43.82,189700.0,38.6465,38.7525,38.6377,38.7083,189700.0
2015-03-26 10:15:00,43.82,44.04,43.78,44.02,252500.0,38.7083,38.9027,38.673,38.885,252500.0
2015-03-26 10:20:00,44.03,44.12,43.88,43.91,349000.0,38.8938,38.9733,38.7613,38.7878,349000.0
2015-03-26 10:25:00,43.91,43.91,43.76,43.81,186100.0,38.7878,38.7878,38.6553,38.6995,186100.0
2015-03-26 10:30:00,43.82,43.87,43.81,43.85,170300.0,38.7083,38.7525,38.6995,38.7348,170300.0
2015-03-26 10:35:00,43.85,43.91,43.77,43.89,183500.0,38.7348,38.7878,38.6642,38.7702,183500.0
2015-03-26 10:40:00,43.88,44.03,43.85,43.99,264900.0,38.7613,38.8938,38.7348,38.8585,264900.0
2015-03-26 10:45:00,44.0,44.05,43.92,43.98,186200.0,38.8673,38.9115,38.7967,38.8497,186200.0
2015-03-26 10:50:00,43.98,44.05,43.97,44.02,107800.0,38.8497,38.9115,38.8408,38.885,107800.0
2015-03-26 10:55:00,44.02,44.23,44.01,44.21,159500.0,38.885,39.0705,38.8762,39.0528,159500.0
2015-03-26 11:00:00,44.2,44.24,44.19,44.22,183100.0,39.044,39.0793,39.0352,39.0617,183100.0
2015-03-26 11:05:00,44.22,44.35,44.19,44.2,249400.0,39.0617,39.1765,39.0352,39.044,249400.0
2015-03-26 11:10:00,44.2,44.21,43.99,43.99,236000.0,39.044,39.0528,38.8585,38.8585,236000.0
2015-03-26 11:15:00,44.0,44.12,43.99,44.09,131600.0,38.8673,38.9733,38.8585,38.9468,131600.0
2015-03-26 11:20:00,44.1,44.15,44.05,44.13,50400.0,38.9557,38.9998,38.9115,38.9822,50400.0
2015-03-26 11:25:00,44.12,44.2,44.11,44.18,86700.0,38.9733,39.044,38.9645,39.0263,86700.0
2015-03-26 11:30:00,44.19,44.21,44.13,44.2,123300.0,39.0352,39.0528,38.9822,39.044,123300.0
2015-03-26 11:35:00,44.2,44.25,44.17,44.24,150400.0,39.044,39.0882,39.0175,39.0793,150400.0
2015-03-26 11:40:00,44.25,44.28,44.22,44.22,133900.0,39.0882,39.1147,39.0617,39.0617,133900.0
2015-03-26 11:45:00,44.22,44.23,44.12,44.17,118100.0,39.0617,39.0705,38.9733,39.0175,118100.0
2015-03-26 11:50:00,44.16,44.17,44.09,44.13,101300.0,39.0087,39.0175,38.9468,38.9822,101300.0
2015-03-26 11:55:00,44.13,44.14,44.01,44.01,104800.0,38.9822,38.991,38.8762,38.8762,104800.0
2015-03-26 12:00:00,44.01,44.06,43.96,43.97,105900.0,38.8762,38.9203,38.832,38.8408,105900.0
2015-03-26 12:05:00,43.97,44.01,43.93,43.94,98200.0,38.8408,38.8762,38.8055,38.8143,98200.0
2015-03-26 12:10:00,43.94,44.02,43.94,43.97,73700.0,38.8143,38.885,38.8143,38.8408,73700.0
2015-03-26 12:15:00,43.97,43.98,43.87,43.92,94800.0,38.8408,38.8497,38.7525,38.7967,94800.0
2015-03-26 12:20:00,43.93,43.95,43.88,43.9,111600.0,38.8055,38.8232,38.7613,38.779,111600.0
2015-03-26 12:25:00,43.9,43.94,43.88,43.93,57100.0,38.779,38.8143,38.7613,38.8055,57100.0
2015-03-26 12:30:00,43.93,43.97,43.92,43.94,69000.0,38.8055,38.8408,38.7967,38.8143,69000.0
2015-03-26 12:35:00,43.94,43.95,43.92,43.94,49200.0,38.8143,38.8232,38.7967,38.8143,49200.0
2015-03-26 12:40:00,43.95,43.96,43.89,43.9,78200.0,38.8232,38.832,38.7702,38.779,78200.0
2015-03-26 12:45:00,43.91,43.96,43.9,43.96,39800.0,38.7878,38.832,38.779,38.832,39800.0
2015-03-26 12:50:00,43.96,44.01,43.94,44.0,36500.0,38.832,38.8762,38.8143,38.8673,36500.0
2015-03-26 12:55:00,44.0,44.01,43.98,43.99,31700.0,38.8673,38.8762,38.8497,38.8585,31700.0
2015-03-26 13:00:00,43.98,44.0,43.95,43.96,46200.0,38.8497,38.8673,38.8232,38.832,46200.0
2015-03-26 13:05:00,43.95,44.0,43.95,43.99,55200.0,38.8232,38.8673,38.8232,38.8585,55200.0
2015-03-26 13:10:00,43.98,43.99,43.88,43.9,77000.0,38.8497,38.8585,38.7613,38.779,77000.0
2015-03-26 13:15:00,43.9,43.92,43.89,43.89,59000.0,38.779,38.7967,38.7702,38.7702,59000.0
2015-03-26 13:20:00,43.9,43.9,43.82,43.83,91400.0,38.779,38.779,38.7083,38.7172,91400.0
2015-03-26 13:25:00,43.84,43.87,43.83,43.85,52800.0,38.726,38.7525,38.7172,38.7348,52800.0
2015-03-26 13:30:00,43.86,43.94,43.84,43.91,146400.0,38.7437,38.8143,38.726,38.7878,146400.0
2015-03-26 13:35:00,43.91,43.92,43.88,43.88,38800.0,38.7878,38.7967,38.7613,38.7613,38800.0
2015-03-26 13:40:00,43.88,44.08,43.88,44.07,103100.0,38.7613,38.938,38.7613,38.9292,103100.0
2015-03-26 13:45:00,44.07,44.12,44.06,44.09,72600.0,38.9292,38.9733,38.9203,38.9468,72600.0
2015-03-26 13:50:00,44.09,44.11,44.02,44.1,77400.0,38.9468,38.9645,38.885,38.9557,77400.0
2015-03-26 13:55:00,44.1,44.14,44.06,44.06,51300.0,38.9557,38.991,38.9203,38.9203,51300.0
2015-03-26 14:00:00,44.06,44.08,44.02,44.05,42100.0,38.9203,38.938,38.885,38.9115,42100.0
2015-03-26 14:05:00,44.05,44.07,44.0,44.04,55900.0,38.9115,38.9292,38.8673,38.9027,55900.0
2015-03-26 14:10:00,44.04,44.08,44.01,44.02,71000.0,38.9027,38.938,38.8762,38.885,71000.0
2015-03-26 14:15:00,44.04,44.1,44.04,44.1,45900.0,38.9027,38.9557,38.9027,38.9557,45900.0
2015-03-26 14:20:00,44.09,44.12,44.09,44.11,64800.0,38.9468,38.9733,38.9468,38.9645,64800.0
2015-03-26 14:25:00,44.11,44.12,44.05,44.05,65000.0,38.9645,38.9733,38.9115,38.9115,65000.0
2015-03-26 14:30:00,44.05,44.09,44.02,44.09,51900.0,38.9115,38.9468,38.885,38.9468,51900.0
2015-03-26 14:35:00,44.09,44.13,44.06,44.1,49700.0,38.9468,38.9822,38.9203,38.9557,49700.0
2015-03-26 14:40:00,44.1,44.14,44.09,44.12,76300.0,38.9557,38.991,38.9468,38.9733,76300.0
2015-03-26 14:45:00,44.12,44.13,44.06,44.07,73200.0,38.9733,38.9822,38.9203,38.9292,73200.0
2015-03-26 14:50:00,44.07,44.08,44.04,44.06,45900.0,38.9292,38.938,38.9027,38.9203,45900.0
2015-03-26 14:55:00,44.06,44.06,43.99,43.99,121400.0,38.9203,38.9203,38.8585,38.8585,121400.0
2015-03-26 15:00:00,43.99,43.99,43.94,43.96,106100.0,38.8585,38.8585,38.8143,38.832,106100.0
2015-03-26 15:05:00,43.96,44.01,43.94,44.0,63200.0,38.832,38.8762,38.8143,38.8673,63200.0
2015-03-26 15:10:00,44.0,44.0,43.93,43.94,90100.0,38.8673,38.8673,38.8055,38.8143,90100.0
2015-03-26 15:15:00,43.93,43.97,43.92,43.93,99900.0,38.8055,38.8408,38.7967,38.8055,99900.0
2015-03-26 15:20:00,43.94,43.96,43.92,43.94,83700.0,38.8143,38.832,38.7967,38.8143,83700.0
2015-03-26 15:25:00,43.94,44.03,43.94,44.02,101300.0,38.8143,38.8938,38.8143,38.885,101300.0
2015-03-26 15:30:00,44.02,44.08,44.01,44.08,130300.0,38.885,38.938,38.8762,38.938,130300.0
2015-03-26 15:35:00,44.08,44.15,44.07,44.08,130100.0,38.938,38.9998,38.9292,38.938,130100.0
2015-03-26 15:40:00,44.08,44.09,44.01,44.02,172600.0,38.938,38.9468,38.8762,38.885,172600.0
2015-03-26 15:45:00,44.02,44.05,44.0,44.05,312600.0,38.885,38.9115,38.8673,38.9115,312600.0
2015-03-26 15:50:00,44.04,44.09,44.04,44.08,207000.0,38.9027,38.9468,38.9027,38.938,207000.0
2015-03-26 15:55:00,44.08,44.11,44.07,44.09,454500.0,38.938,38.9645,38.9292,38.9468,454500.0
2015-03-27 09:30:00,44.38,44.8,44.32,44.72,256800.0,39.203,39.574,39.15,39.5033,256800.0
2015-03-27 09:35:00,44.75,44.83,44.67,44.69,179100.0,39.5298,39.6005,39.4592,39.4768,179100.0
2015-03-27 09:40:00,44.71,44.95,44.7,44.83,278300.0,39.4945,39.7065,39.4857,39.6005,278300.0
2015-03-27 09:45:00,44.82,45.05,44.8,45.01,130400.0,39.5917,39.7948,39.574,39.7595,130400.0
2015-03-27 09:50:00,45.03,45.16,44.96,45.12,125900.0,39.7772,39.892,39.7153,39.8567,125900.0
2015-03-27 09:55:00,45.12,45.16,45.01,45.08,120500.0,39.8567,39.892,39.7595,39.8213,120500.0
2015-03-27 10:00:00,45.07,45.13,45.05,45.12,122000.0,39.8125,39.8655,39.7948,39.8567,122000.0
2015-03-27 10:05:00,45.12,45.22,45.06,45.07,129000.0,39.8567,39.945,39.8037,39.8125,129000.0
2015-03-27 10:10:00,45.06,45.06,44.83,44.86,132400.0,39.8037,39.8037,39.6005,39.627,132400.0
2015-03-27 10:15:00,44.87,44.94,44.86,44.93,69400.0,39.6358,39.6977,39.627,39.6888,69400.0
2015-03-27 10:20:00,44.93,45.11,44.92,45.1,83800.0,39.6888,39.8478,39.68,39.839,83800.0
2015-03-27 10:25:00,45.11,45.11,44.95,44.97,73500.0,39.8478,39.8478,39.7065,39.7242,73500.0
2015-03-27 10:30:00,44.95,45.03,44.94,44.97,114700.0,39.7065,39.7772,39.6977,39.7242,114700.0
2015-03-27 10:35:00,44.97,45.08,44.95,45.04,102500.0,39.7242,39.8213,39.7065,39.786,102500.0
2015-03-27 10:40:00,45.05,45.09,45.02,45.03,60500.0,39.7948,39.8302,39.7683,39.7772,60500.0
2015-03-27 10:45:00,45.02,45.07,44.98,44.99,83000.0,39.7683,39.8125,39.733,39.7418,83000.0
2015-03-27 10:50:00,44.99,45.0,44.88,44.94,62800.0,39.7418,39.7507,39.6447,39.6977,62800.0
2015-03-27 10:55:00,44.92,44.92,44.86,44.9,58500.0,39.68,39.68,39.627,39.6623,58500.0
2015-03-27 11:00:00,44.9,44.93,44.82,44.82,97400.0,39.6623,39.6888,39.5917,39.5917,97400.0
2015-03-27 11:05:00,44.82,44.9,44.78,44.9,83100.0,39.5917,39.6623,39.5563,39.6623,83100.0
2015-03-27 11:10:00,44.89,45.0,44.88,44.99,45600.0,39.6535,39.7507,39.6447,39.7418,45600.0
2015-03-27 11:15:00,44.99,45.04,44.94,44.96,60200.0,39.7418,39.786,39.6977,39.7153,60200.0
2015-03-27 11:20:00,44.95,44.97,44.9,44.95,50900.0,39.7065,39.7242,39.6623,39.7065,50900.0
2015-03-27 11:25:00,44.95,44.96,44.87,44.89,64600.0,39.7065,39.7153,39.6358,39.6535,64600.0
2015-03-27 11:30:00,44.9,44.97,44.88,44.9,107900.0,39.6623,39.7242,39.6447,39.6623,107900.0
2015-03-27 11:35:00,44.89,44.94,44.87,44.91,27300.0,39.6535,39.6977,39.6358,39.6712,27300.0
2015-03-27 11:40:00,44.91,44.97,44.88,44.93,41600.0,39.6712,39.7242,39.6447,39.6888,41600.0
2015-03-27 11:45:00,44.93,44.93,44.88,44.9,72000.0,39.6888,39.6888,39.6447,39.6623,72000.0
2015-03-27 11:50:00,44.89,44.89,44.8,44.83,90400.0,39.6535,39.6535,39.574,39.6005,90400.0
2015-03-27 11:55:00,44.82,44.84,44.76,44.78,77600.0,39.5917,39.6093,39.5387,39.5563,77600.0
2015-03-27 12:00:00,44.79,44.8,44.75,44.76,45700.0,39.5652,39.574,39.5298,39.5387,45700.0
2015-03-27 12:05:00,44.77,44.82,44.77,44.81,70300.0,39.5475,39.5917,39.5475,39.5828,70300.0
2015-03-27 12:10:00,44.8,44.83,44.75,44.79,47700.0,39.574,39.6005,39.5298,39.5652,47700.0
2015-03-27 12:15:00,44.8,44.81,44.74,44.75,37900.0,39.574,39.5828,39.521,39.5298,37900.0
2015-03-27 12:20:00,44.75,44.84,44.74,44.83,60000.0,39.5298,39.6093,39.521,39.6005,60000.0
2015-03-27 12:25:00,44.83,44.84,44.77,44.79,32900.0,39.6005,39.6093,39.5475,39.5652,32900.0
2015-03-27 12:30:00,44.79,44.81,44.76,44.77,26700.0,39.5652,39.5828,39.5387,39.5475,26700.0
2015-03-27 12:35:00,44.77,44.83,44.75,44.75,29100.0,39.5475,39.6005,39.5298,39.5298,29100.0
2015-03-27 12:40:00,44.75,44.82,44.75,44.8,57100.0,39.5298,39.5917,39.5298,39.574,57100.0
2015-03-27 12:45:00,44.8,44.8,44.75,44.76,26600.0,39.574,39.574,39.5298,39.5387,26600.0
2015-03-27 12:50:00,44.78,44.88,44.78,44.87,38600.0,39.5563,39.6447,39.5563,39.6358,38600.0
2015-03-27 12:55:00,44.87,44.88,44.84,44.88,35900.0,39.6358,39.6447,39.6093,39.6447,35900.0
2015-03-27 13:00:00,44.88,44.97,44.87,44.9,86000.0,39.6447,39.7242,39.6358,39.6623,86000.0
2015-03-27 13:05:00,44.9,44.96,44.87,44.89,69400.0,39.6623,39.7153,39.6358,39.6535,69400.0
2015-03-27 13:10:00,44.89,44.89,44.79,44.81,39100.0,39.6535,39.6535,39.5652,39.5828,39100.0
2015-03-27 13:15:00,44.82,44.86,44.82,44.86,48000.0,39.5917,39.627,39.5917,39.627,48000.0
2015-03-27 13:20:00,44.87,44.88,44.81,44.87,53900.0,39.6358,39.6447,39.5828,39.6358,53900.0
2015-03-27 13:25:00,44.86,44.89,44.85,44.88,54700.0,39.627,39.6535,39.6182,39.6447,54700.0
2015-03-27 13:30:00,44.88,44.89,44.83,44.85,31000.0,39.6447,39.6535,39.6005,39.6182,31000.0
2015-03-27 13:35:00,44.86,44.87,44.82,44.84,19500.0,39.627,39.6358,39.5917,39.6093,19500.0
2015-03-27 13:40:00,44.84,44.84,44.75,44.76,53300.0,39.6093,39.6093,39.5298,39.5387,53300.0
2015-03-27 13:45:00,44.76,44.79,44.74,44.76,33100.0,39.5387,39.5652,39.521,39.5387,33100.0
2015-03-27 13:50:00,44.76,44.83,44.74,44.82,32900.0,39.5387,39.6005,39.521,39.5917,32900.0
2015-03-27 13:55:00,44.82,44.88,44.82,44.85,46200.0,39.5917,39.6447,39.5917,39.6182,46200.0
2015-03-27 14:00:00,44.86,44.89,44.81,44.81,27500.0,39.627,39.6535,39.5828,39.5828,27500.0
2015-03-27 14:05:00,44.82,44.82,44.67,44.68,113400.0,39.5917,39.5917,39.4592,39.468,113400.0
2015-03-27 14:10:00,44.68,44.7,44.6,44.61,96800.0,39.468,39.4857,39.3973,39.4062,96800.0
2015-03-27 14:15:00,44.6,44.7,44.58,44.7,105500.0,39.3973,39.4857,39.3797,39.4857,105500.0
2015-03-27 14:20:00,44.71,44.72,44.65,44.72,53200.0,39.4945,39.5033,39.4415,39.5033,53200.0
2015-03-27 14:25:00,44.71,44.77,44.71,44.77,48700.0,39.4945,39.5475,39.4945,39.5475,48700.0
2015-03-27 14:30:00,44.76,44.84,44.76,44.84,52700.0,39.5387,39.6093,39.5387,39.6093,52700.0
2015-03-27 14:35:00,44.84,44.86,44.78,44.8,52900.0,39.6093,39.627,39.5563,39.574,52900.0
2015-03-27 14:40:00,44.8,44.87,44.8,44.87,48800.0,39.574,39.6358,39.574,39.6358,48800.0
2015-03-27 14:45:00,44.86,44.87,44.78,44.8,138400.0,39.627,39.6358,39.5563,39.574,138400.0
2015-03-27 14:50:00,44.81,44.81,44.75,44.77,52600.0,39.5828,39.5828,39.5298,39.5475,52600.0
2015-03-27 14:55:00,44.77,44.79,44.72,44.72,80500.0,39.5475,39.5652,39.5033,39.5033,80500.0
2015-03-27 15:00:00,44.72,44.81,44.72,44.76,77900.0,39.5033,39.5828,39.5033,39.5387,77900.0
2015-03-27 15:05:00,44.77,44.8,44.73,44.8,68500.0,39.5475,39.574,39.5122,39.574,68500.0
2015-03-27 15:10:00,44.79,44.79,44.75,44.78,39900.0,39.5652,39.5652,39.5298,39.5563,39900.0
2015-03-27 15:15:00,44.78,44.81,44.75,44.8,101300.0,39.5563,39.5828,39.5298,39.574,101300.0
2015-03-27 15:20:00,44.8,44.83,44.78,44.79,103600.0,39.574,39.6005,39.5563,39.5652,103600.0
2015-03-27 15:25:00,44.78,44.79,44.7,44.7,88900.0,39.5563,39.5652,39.4857,39.4857,88900.0
2015-03-27 15:30:00,44.7,44.8,44.68,44.79,126700.0,39.4857,39.574,39.468,39.5652,126700.0
2015-03-27 15:35:00,44.79,44.79,44.7,44.75,99600.0,39.5652,39.5652,39.4857,39.5298,99600.0
2015-03-27 15:40:00,44.75,44.75,44.64,44.64,159500.0,39.5298,39.5298,39.4327,39.4327,159500.0
2015-03-27 15:45:00,44.64,44.78,44.62,44.78,283800.0,39.4327,39.5563,39.415,39.5563,283800.0
2015-03-27 15:50:00,44.77,44.83,44.77,44.83,162000.0,39.5475,39.6005,39.5475,39.6005,162000.0
2015-03-27 15:55:00,44.82,44.94,44.82,44.89,774900.0,39.5917,39.6977,39.5917,39.6535,774900.0
2015-03-30 09:30:00,45.34,45.56,45.34,45.51,298200.0,40.051,40.2454,40.051,40.2012,298200.0
2015-03-30 09:35:00,45.55,45.6,45.34,45.6,232400.0,40.2365,40.2807,40.051,40.2807,232400.0
2015-03-30 09:40:00,45.6,45.69,45.41,45.63,192000.0,40.2807,40.3602,40.1128,40.3072,192000.0
2015-03-30 09:45:00,45.64,45.79,45.63,45.75,165600.0,40.316,40.4485,40.3072,40.4132,165600.0
2015-03-30 09:50:00,45.75,45.81,45.65,45.76,127900.0,40.4132,40.4662,40.3249,40.422,127900.0
2015-03-30 09:55:00,45.77,45.77,45.58,45.58,74200.0,40.4309,40.4309,40.263,40.263,74200.0
2015-03-30 10:00:00,45.58,45.73,45.57,45.67,93100.0,40.263,40.3955,40.2542,40.3425,93100.0
2015-03-30 10:05:00,45.66,45.71,45.64,45.64,92600.0,40.3337,40.3779,40.316,40.316,92600.0
2015-03-30 10:10:00,45.66,45.72,45.62,45.7,73600.0,40.3337,40.3867,40.2984,40.369,73600.0
2015-03-30 10:15:00,45.69,45.71,45.61,45.62,59900.0,40.3602,40.3779,40.2895,40.2984,59900.0
2015-03-30 10:20:00,45.62,45.64,45.48,45.51,143700.0,40.2984,40.316,40.1747,40.2012,143700.0
2015-03-30 10:25:00,45.51,45.51,45.41,45.47,157000.0,40.2012,40.2012,40.1128,40.1659,157000.0
2015-03-30 10:30:00,45.47,45.55,45.46,45.52,123300.0,40.1659,40.2365,40.157,40.21,123300.0
2015-03-30 10:35:00,45.52,45.55,45.49,45.51,98600.0,40.21,40.2365,40.1835,40.2012,98600.0
2015-03-30 10:40:00,45.51,45.53,45.41,45.48,126300.0,40.2012,40.2189,40.1128,40.1747,126300.0
2015-03-30 10:45:00,45.48,45.5,45.43,45.45,145100.0,40.1747,40.1924,40.1305,40.1482,145100.0
2015-03-30 10:50:00,45.45,45.5,45.43,45.48,141000.0,40.1482,40.1924,40.1305,40.1747,141000.0
2015-03-30 10:55:00,45.47,45.57,45.45,45.55,235800.0,40.1659,40.2542,40.1482,40.2365,235800.0
2015-03-30 11:00:00,45.54,45.55,45.43,45.44,76900.0,40.2277,40.2365,40.1305,40.1393,76900.0
2015-03-30 11:05:00,45.44,45.54,45.42,45.49,119800.0,40.1393,40.2277,40.1217,40.1835,119800.0
2015-03-30 11:10:00,45.49,45.49,45.34,45.36,121400.0,40.1835,40.1835,40.051,40.0687,121400.0
2015-03-30 11:15:00,45.36,45.44,45.36,45.4,76700.0,40.0687,40.1393,40.0687,40.104,76700.0
2015-03-30 11:20:00,45.4,45.48,45.39,45.44,69500.0,40.104,40.1747,40.0952,40.1393,69500.0
2015-03-30 11:25:00,45.44,45.53,45.42,45.43,83500.0,40.1393,40.2189,40.1217,40.1305,83500.0
2015-03-30 11:30:00,45.42,45.45,45.38,45.4,57100.0,40.1217,40.1482,40.0863,40.104,57100.0
2015-03-30 11:35:00,45.39,45.48,45.38,45.48,73000.0,40.0952,40.1747,40.0863,40.1747,73000.0
2015-03-30 11:40:00,45.48,45.51,45.43,45.44,60500.0,40.1747,40.2012,40.1305,40.1393,60500.0
2015-03-30 11:45:00,45.45,45.48,45.4,45.47,37000.0,40.1482,40.1747,40.104,40.1659,37000.0
2015-03-30 11:50:00,45.47,45.52,45.44,45.52,74300.0,40.1659,40.21,40.1393,40.21,74300.0
2015-03-30 11:55:00,45.53,45.58,45.51,45.57,36200.0,40.2189,40.263,40.2012,40.2542,36200.0
2015-03-30 12:00:00,45.58,45.68,45.57,45.65,100800.0,40.263,40.3514,40.2542,40.3249,100800.0
2015-03-30 12:05:00,45.65,45.74,45.65,45.73,76000.0,40.3249,40.4044,40.3249,40.3955,76000.0
2015-03-30 12:10:00,45.73,45.74,45.67,45.72,61200.0,40.3955,40.4044,40.3425,40.3867,61200.0
2015-03-30 12:15:00,45.73,45.8,45.7,45.8,61000.0,40.3955,40.4574,40.369,40.4574,61000.0
2015-03-30 12:20:00,45.8,45.89,45.77,45.89,114000.0,40.4574,40.5369,40.4309,40.5369,114000.0
2015-03-30 12:25:00,45.89,45.89,45.8,45.81,105800.0,40.5369,40.5369,40.4574,40.4662,105800.0
2015-03-30 12:30:00,45.8,45.84,45.78,45.8,44500.0,40.4574,40.4927,40.4397,40.4574,44500.0
2015-03-30 12:35:00,45.8,45.89,45.8,45.84,67300.0,40.4574,40.5369,40.4574,40.4927,67300.0
2015-03-30 12:40:00,45.84,45.87,45.82,45.84,40200.0,40.4927,40.5192,40.475,40.4927,40200.0
2015-03-30 12:45:00,45.84,45.9,45.83,45.86,46300.0,40.4927,40.5457,40.4839,40.5104,46300.0
2015-03-30 12:50:00,45.87,45.88,45.82,45.84,54700.0,40.5192,40.528,40.475,40.4927,54700.0
2015-03-30 12:55:00,45.84,45.84,45.8,45.81,99900.0,40.4927,40.4927,40.4574,40.4662,99900.0
2015-03-30 13:00:00,45.81,45.84,45.79,45.8,47700.0,40.4662,40.4927,40.4485,40.4574,47700.0
2015-03-30 13:05:00,45.8,45.84,45.76,45.83,41700.0,40.4574,40.4927,40.422,40.4839,41700.0
2015-03-30 13:10:00,45.84,45.87,45.79,45.83,78600.0,40.4927,40.5192,40.4485,40.4839,78600.0
2015-03-30 13:15:00,45.82,45.87,45.78,45.83,117900.0,40.475,40.5192,40.4397,40.4839,117900.0
2015-03-30 13:20:00,45.84,45.9,45.81,45.9,45300.0,40.4927,40.5457,40.4662,40.5457,45300.0
2015-03-30 13:25:00,45.89,45.9,45.83,45.84,34500.0,40.5369,40.5457,40.4839,40.4927,34500.0
2015-03-30 13:30:00,45.84,45.84,45.81,45.82,42400.0,40.4927,40.4927,40.4662,40.475,42400.0
2015-03-30 13:35:00,45.82,45.86,45.81,45.86,49000.0,40.475,40.5104,40.4662,40.5104,49000.0
2015-03-30 13:40:00,45.86,45.9,45.84,45.85,55500.0,40.5104,40.5457,40.4927,40.5015,55500.0
2015-03-30 13:45:00,45.84,45.85,45.82,45.83,29400.0,40.4927,40.5015,40.475,40.4839,29400.0
2015-03-30 13:50:00,45.83,45.86,45.8,45.86,46700.0,40.4839,40.5104,40.4574,40.5104,46700.0
2015-03-30 13:55:00,45.86,45.87,45.84,45.86,28200.0,40.5104,40.5192,40.4927,40.5104,28200.0
2015-03-30 14:00:00,45.86,45.86,45.81,45.81,52900.0,40.5104,40.5104,40.4662,40.4662,52900.0
2015-03-30 14:05:00,45.82,45.85,45.8,45.82,37500.0,40.475,40.5015,40.4574,40.475,37500.0
2015-03-30 14:10:00,45.83,45.84,45.8,45.83,36300.0,40.4839,40.4927,40.4574,40.4839,36300.0
2015-03-30 14:15:00,45.84,45.85,45.79,45.8,49900.0,40.4927,40.5015,40.4485,40.4574,49900.0
2015-03-30 14:20:00,45.8,45.83,45.77,45.8,50800.0,40.4574,40.4839,40.4309,40.4574,50800.0
2015-03-30 14:25:00,45.79,45.8,45.75,45.75,63200.0,40.4485,40.4574,40.4132,40.4132,63200.0
2015-03-30 14:30:00,45.75,45.75,45.66,45.67,77200.0,40.4132,40.4132,40.3337,40.3425,77200.0
2015-03-30 14:35:00,45.67,45.69,45.64,45.64,51900.0,40.3425,40.3602,40.316,40.316,51900.0
2015-03-30 14:40:00,45.64,45.71,45.61,45.71,66400.0,40.316,40.3779,40.2895,40.3779,66400.0
2015-03-30 14:45:00,45.71,45.72,45.63,45.65,50600.0,40.3779,40.3867,40.3072,40.3249,50600.0
2015-03-30 14:50:00,45.65,45.65,45.6,45.62,45900.0,40.3249,40.3249,40.2807,40.2984,45900.0
2015-03-30 14:55:00,45.61,45.69,45.6,45.67,79000.0,40.2895,40.3602,40.2807,40.3425,79000.0
2015-03-30 15:00:00,45.67,45.69,45.66,45.69,58900.0,40.3425,40.3602,40.3337,40.3602,58900.0
2015-03-30 15:05:00,45.69,45.74,45.68,45.72,56300.0,40.3602,40.4044,40.3514,40.3867,56300.0
2015-03-30 15:10:00,45.71,45.72,45.68,45.68,62000.0,40.3779,40.3867,40.3514,40.3514,62000.0
2015-03-30 15:15:00,45.69,45.71,45.64,45.69,71800.0,40.3602,40.3779,40.316,40.3602,71800.0
2015-03-30 15:20:00,45.68,45.68,45.61,45.62,59700.0,40.3514,40.3514,40.2895,40.2984,59700.0
2015-03-30 15:25:00,45.62,45.63,45.59,45.6,93400.0,40.2984,40.3072,40.2719,40.2807,93400.0
2015-03-30 15:30:00,45.61,45.61,45.56,45.59,83600.0,40.2895,40.2895,40.2454,40.2719,83600.0
2015-03-30 15:35:00,45.6,45.62,45.59,45.6,94900.0,40.2807,40.2984,40.2719,40.2807,94900.0
2015-03-30 15:40:00,45.6,45.61,45.59,45.59,117800.0,40.2807,40.2895,40.2719,40.2719,117800.0
2015-03-30 15:45:00,45.59,45.6,45.53,45.58,143200.0,40.2719,40.2807,40.2189,40.263,143200.0
2015-03-30 15:50:00,45.58,45.58,45.53,45.53,167100.0,40.263,40.263,40.2189,40.2189,167100.0
2015-03-30 15:55:00,45.53,45.58,45.49,45.56,506800.0,40.2189,40.263,40.1835,40.2454,506800.0
2015-03-31 09:30:00,45.58,45.61,45.07,45.07,322000.0,40.263,40.2895,39.8125,39.8125,322000.0
2015-03-31 09:35:00,45.09,45.26,45.02,45.11,382200.0,39.8302,39.9803,39.7683,39.8478,382200.0
2015-03-31 09:40:00,45.11,45.21,44.81,44.83,276300.0,39.8478,39.9362,39.5828,39.6005,276300.0
2015-03-31 09:45:00,44.83,44.94,44.78,44.83,200600.0,39.6005,39.6977,39.5563,39.6005,200600.0
2015-03-31 09:50:00,44.83,44.83,44.66,44.7,196400.0,39.6005,39.6005,39.4503,39.4857,196400.0
2015-03-31 09:55:00,44.7,44.82,44.68,44.79,125000.0,39.4857,39.5917,39.468,39.5652,125000.0
2015-03-31 10:00:00,44.79,45.0,44.78,44.86,250000.0,39.5652,39.7507,39.5563,39.627,250000.0
2015-03-31 10:05:00,44.85,44.85,44.7,44.75,92700.0,39.6182,39.6182,39.4857,39.5298,92700.0
2015-03-31 10:10:00,44.76,44.83,44.71,44.74,123400.0,39.5387,39.6005,39.4945,39.521,123400.0
2015-03-31 10:15:00,44.75,44.77,44.68,44.76,103000.0,39.5298,39.5475,39.468,39.5387,103000.0
2015-03-31 10:20:00,44.75,44.77,44.67,44.69,80000.0,39.5298,39.5475,39.4592,39.4768,80000.0
2015-03-31 10:25:00,44.69,44.81,44.69,44.73,104200.0,39.4768,39.5828,39.4768,39.5122,104200.0
2015-03-31 10:30:00,44.74,44.75,44.69,44.7,78000.0,39.521,39.5298,39.4768,39.4857,78000.0
2015-03-31 10:35:00,44.7,44.76,44.69,44.75,48000.0,39.4857,39.5387,39.4768,39.5298,48000.0
2015-03-31 10:40:00,44.75,44.83,44.74,44.82,80100.0,39.5298,39.6005,39.521,39.5917,80100.0
2015-03-31 10:45:00,44.82,45.04,44.81,45.03,151900.0,39.5917,39.786,39.5828,39.7772,151900.0
2015-03-31 10:50:00,45.03,45.07,44.97,44.98,122700.0,39.7772,39.8125,39.7242,39.733,122700.0
2015-03-31 10:55:00,44.99,45.04,44.98,44.99,51000.0,39.7418,39.786,39.733,39.7418,51000.0
2015-03-31 11:00:00,44.99,45.08,44.97,45.08,106000.0,39.7418,39.8213,39.7242,39.8213,106000.0
2015-03-31 11:05:00,45.08,45.18,45.06,45.17,111700.0,39.8213,39.9097,39.8037,39.9008,111700.0
2015-03-31 11:10:00,45.16,45.19,45.1,45.13,69700.0,39.892,39.9185,39.839,39.8655,69700.0
2015-03-31 11:15:00,45.13,45.16,45.09,45.11,43200.0,39.8655,39.892,39.8302,39.8478,43200.0
2015-03-31 11:20:00,45.12,45.13,45.05,45.13,35800.0,39.8567,39.8655,39.7948,39.8655,35800.0
2015-03-31 11:25:00,45.13,45.13,45.06,45.06,38500.0,39.8655,39.8655,39.8037,39.8037,38500.0
2015-03-31 11:30:00,45.06,45.07,44.97,45.0,84100.0,39.8037,39.8125,39.7242,39.7507,84100.0
2015-03-31 11:35:00,44.99,44.99,44.95,44.98,61400.0,39.7418,39.7418,39.7065,39.733,61400.0
2015-03-31 11:40:00,44.98,44.98,44.9,44.93,109000.0,39.733,39.733,39.6623,39.6888,109000.0
2015-03-31 11:45:00,44.93,44.97,44.92,44.95,54300.0,39.6888,39.7242,39.68,39.7065,54300.0
2015-03-31 11:50:00,44.95,45.0,44.91,44.94,60900.0,39.7065,39.7507,39.6712,39.6977,60900.0
2015-03-31 11:55:00,44.94,44.98,44.91,44.92,31800.0,39.6977,39.733,39.6712,39.68,31800.0
2015-03-31 12:00:00,44.92,44.92,44.86,44.9,42400.0,39.68,39.68,39.627,39.6623,42400.0
2015-03-31 12:05:00,44.9,44.91,44.87,44.89,42600.0,39.6623,39.6712,39.6358,39.6535,42600.0
2015-03-31 12:10:00,44.87,44.91,44.84,44.85,78400.0,39.6358,39.6712,39.6093,39.6182,78400.0
2015-03-31 12:15:00,44.84,44.85,44.76,44.81,80800.0,39.6093,39.6182,39.5387,39.5828,80800.0
2015-03-31 12:20:00,44.81,44.84,44.8,44.84,34000.0,39.5828,39.6093,39.574,39.6093,34000.0
2015-03-31 12:25:00,44.84,44.84,44.71,44.76,111700.0,39.6093,39.6093,39.4945,39.5387,111700.0
2015-03-31 12:30:00,44.76,44.83,44.75,44.83,93100.0,39.5387,39.6005,39.5298,39.6005,93100.0
2015-03-31 12:35:00,44.83,44.91,44.83,44.88,82600.0,39.6005,39.6712,39.6005,39.6447,82600.0
2015-03-31 12:40:00,44.89,44.91,44.88,44.89,95000.0,39.6535,39.6712,39.6447,39.6535,95000.0
2015-03-31 12:45:00,44.89,44.9,44.83,44.84,62900.0,39.6535,39.6623,39.6005,39.6093,62900.0
2015-03-31 12:50:00,44.84,44.84,44.75,44.75,84200.0,39.6093,39.6093,39.5298,39.5298,84200.0
2015-03-31 12:55:00,44.76,44.8,44.75,44.77,88600.0,39.5387,39.574,39.5298,39.5475,88600.0
2015-03-31 13:00:00,44.78,44.78,44.7,44.71,132700.0,39.5563,39.5563,39.4857,39.4945,132700.0
2015-03-31 13:05:00,44.71,44.74,44.71,44.74,50100.0,39.4945,39.521,39.4945,39.521,50100.0
2015-03-31 13:10:00,44.73,44.81,44.73,44.8,85000.0,39.5122,39.5828,39.5122,39.574,85000.0
2015-03-31 13:15:00,44.81,44.86,44.81,44.83,57300.0,39.5828,39.627,39.5828,39.6005,57300.0
2015-03-31 13:20:00,44.83,44.87,44.8,44.86,72900.0,39.6005,39.6358,39.574,39.627,72900.0
2015-03-31 13:25:00,44.86,44.97,44.85,44.97,82800.0,39.627,39.7242,39.6182,39.7242,82800.0
2015-03-31 13:30:00,44.97,45.0,44.97,44.98,90600.0,39.7242,39.7507,39.7242,39.733,90600.0
2015-03-31 13:35:00,44.99,45.01,44.97,45.0,81000.0,39.7418,39.7595,39.7242,39.7507,81000.0
2015-03-31 13:40:00,44.99,45.0,44.96,44.97,46600.0,39.7418,39.7507,39.7153,39.7242,46600.0
2015-03-31 13:45:00,44.97,44.98,44.93,44.97,53000.0,39.7242,39.733,39.6888,39.7242,53000.0
2015-03-31 13:50:00,44.96,44.96,44.92,44.92,70100.0,39.7153,39.7153,39.68,39.68,70100.0
2015-03-31 13:55:00,44.93,44.94,44.88,44.91,62300.0,39.6888,39.6977,39.6447,39.6712,62300.0
2015-03-31 14:00:00,44.91,44.93,44.87,44.92,54900.0,39.6712,39.6888,39.6358,39.68,54900.0
2015-03-31 14:05:00,44.92,44.97,44.91,44.94,75500.0,39.68,39.7242,39.6712,39.6977,75500.0
2015-03-31 14:10:00,44.94,44.98,44.94,44.97,77200.0,39.6977,39.733,39.6977,39.7242,77200.0
2015-03-31 14:15:00,44.97,45.0,44.93,44.94,69000.0,39.7242,39.7507,39.6888,39.6977,69000.0
2015-03-31 14:20:00,44.94,44.95,44.88,44.9,130700.0,39.6977,39.7065,39.6447,39.6623,130700.0
2015-03-31 14:25:00,44.9,44.92,44.88,44.91,87400.0,39.6623,39.68,39.6447,39.6712,87400.0
2015-03-31 14:30:00,44.91,44.94,44.89,44.91,72000.0,39.6712,39.6977,39.6535,39.6712,72000.0
2015-03-31 14:35:00,44.91,45.0,44.91,45.0,76100.0,39.6712,39.7507,39.6712,39.7507,76100.0
2015-03-31 14:40:00,45.0,45.0,44.97,44.97,44700.0,39.7507,39.7507,39.7242,39.7242,44700.0
2015-03-31 14:45:00,44.97,45.0,44.96,45.0,97300.0,39.7242,39.7507,39.7153,39.7507,97300.0
2015-03-31 14:50:00,45.0,45.03,44.99,45.02,114900.0,39.7507,39.7772,39.7418,39.7683,114900.0
2015-03-31 14:55:00,45.03,45.08,45.03,45.06,78600.0,39.7772,39.8213,39.7772,39.8037,78600.0
2015-03-31 15:00:00,45.06,45.06,44.98,44.99,85700.0,39.8037,39.8037,39.733,39.7418,85700.0
2015-03-31 15:05:00,44.99,45.02,44.94,44.99,120100.0,39.7418,39.7683,39.6977,39.7418,120100.0
2015-03-31 15:10:00,44.99,45.04,44.97,44.98,89200.0,39.7418,39.786,39.7242,39.733,89200.0
2015-03-31 15:15:00,44.98,44.98,44.9,44.93,84200.0,39.733,39.733,39.6623,39.6888,84200.0
2015-03-31 15:20:00,44.92,44.97,44.87,44.91,113500.0,39.68,39.7242,39.6358,39.6712,113500.0
2015-03-31 15:25:00,44.91,44.95,44.88,44.9,71400.0,39.6712,39.7065,39.6447,39.6623,71400.0
2015-03-31 15:30:00,44.9,44.9,44.83,44.87,207700.0,39.6623,39.6623,39.6005,39.6358,207700.0
2015-03-31 15:35:00,44.87,44.96,44.86,44.95,119400.0,39.6358,39.7153,39.627,39.7065,119400.0
2015-03-31 15:40:00,44.95,44.99,44.92,44.92,135400.0,39.7065,39.7418,39.68,39.68,135400.0
2015-03-31 15:45:00,44.93,45.04,44.93,45.04,143900.0,39.6888,39.786,39.6888,39.786,143900.0
2015-03-31 15:50:00,45.03,45.04,44.94,44.95,195200.0,39.7772,39.786,39.6977,39.7065,195200.0
2015-03-31 15:55:00,44.94,45.03,44.94,44.95,398800.0,39.6977,39.7772,39.6977,39.7065,398800.0
2015-04-01 09:30:00,43.67,43.99,43.53,43.83,581700.0,38.5758,38.8585,38.4522,38.7172,581700.0
2015-04-01 09:35:00,43.83,43.84,43.38,43.56,700900.0,38.7172,38.726,38.3197,38.4787,700900.0
2015-04-01 09:40:00,43.55,43.61,43.42,43.54,605900.0,38.4698,38.5228,38.355,38.461,605900.0
2015-04-01 09:45:00,43.54,43.67,43.34,43.34,358500.0,38.461,38.5758,38.2843,38.2843,358500.0
2015-04-01 09:50:00,43.34,43.43,43.2,43.25,483700.0,38.2843,38.3638,38.1606,38.2048,483700.0
2015-04-01 09:55:00,43.24,43.35,43.11,43.2,617700.0,38.196,38.2932,38.0811,38.1606,617700.0
2015-04-01 10:00:00,43.19,43.24,43.03,43.2,688700.0,38.1518,38.196,38.0105,38.1606,688700.0
2015-04-01 10:05:00,43.21,43.24,43.12,43.18,271900.0,38.1695,38.196,38.09,38.143,271900.0
2015-04-01 10:10:00,43.19,43.31,43.19,43.3,280800.0,38.1518,38.2578,38.1518,38.249,280800.0
2015-04-01 10:15:00,43.29,43.36,43.23,43.34,298900.0,38.2402,38.302,38.1871,38.2843,298900.0
2015-04-01 10:20:00,43.34,43.43,43.32,43.36,223300.0,38.2843,38.3638,38.2667,38.302,223300.0
2015-04-01 10:25:00,43.36,43.4,43.3,43.32,158500.0,38.302,38.3373,38.249,38.2667,158500.0
2015-04-01 10:30:00,43.32,43.33,43.11,43.12,287400.0,38.2667,38.2755,38.0811,38.09,287400.0
2015-04-01 10:35:00,43.12,43.21,43.12,43.16,242300.0,38.09,38.1695,38.09,38.1253,242300.0
2015-04-01 10:40:00,43.16,43.35,43.14,43.23,261100.0,38.1253,38.2932,38.1076,38.1871,261100.0
2015-04-01 10:45:00,43.22,43.34,43.2,43.26,235400.0,38.1783,38.2843,38.1606,38.2137,235400.0
2015-04-01 10:50:00,43.25,43.28,43.2,43.24,335600.0,38.2048,38.2313,38.1606,38.196,335600.0
2015-04-01 10:55:00,43.24,43.35,43.22,43.32,144300.0,38.196,38.2932,38.1783,38.2667,144300.0
2015-04-01 11:00:00,43.31,43.35,43.18,43.19,255800.0,38.2578,38.2932,38.143,38.1518,255800.0
2015-04-01 11:05:00,43.19,43.26,43.15,43.24,276800.0,38.1518,38.2137,38.1165,38.196,276800.0
2015-04-01 11:10:00,43.24,43.31,43.19,43.31,231100.0,38.196,38.2578,38.1518,38.2578,231100.0
2015-04-01 11:15:00,43.31,43.33,43.17,43.2,251900.0,38.2578,38.2755,38.1341,38.1606,251900.0
2015-04-01 11:20:00,43.2,43.21,43.07,43.08,313000.0,38.1606,38.1695,38.0458,38.0546,313000.0
2015-04-01 11:25:00,43.08,43.13,42.99,43.12,346300.0,38.0546,38.0988,37.9751,38.09,346300.0
2015-04-01 11:30:00,43.13,43.18,43.08,43.17,164600.0,38.0988,38.143,38.0546,38.1341,164600.0
2015-04-01 11:35:00,43.16,43.22,43.13,43.22,159100.0,38.1253,38.1783,38.0988,38.1783,159100.0
2015-04-01 11:40:00,43.22,43.22,43.11,43.11,265600.0,38.1783,38.1783,38.0811,38.0811,265600.0
2015-04-01 11:45:00,43.12,43.12,43.01,43.07,257100.0,38.09,38.09,37.9928,38.0458,257100.0
2015-04-01 11:50:00,43.07,43.08,43.0,43.05,167700.0,38.0458,38.0546,37.984,38.0281,167700.0
2015-04-01 11:55:00,43.05,43.07,42.99,43.06,197000.0,38.0281,38.0458,37.9751,38.037,197000.0
2015-04-01 12:00:00,43.06,43.07,43.01,43.02,111000.0,38.037,38.0458,37.9928,38.0016,111000.0
2015-04-01 12:05:00,43.02,43.05,42.92,43.05,281400.0,38.0016,38.0281,37.9133,38.0281,281400.0
2015-04-01 12:10:00,43.05,43.06,42.96,42.99,178100.0,38.0281,38.037,37.9486,37.9751,178100.0
2015-04-01 12:15:00,43.0,43.05,42.96,43.03,149900.0,37.984,38.0281,37.9486,38.0105,149900.0
2015-04-01 12:20:00,43.02,43.04,43.0,43.02,87600.0,38.0016,38.0193,37.984,38.0016,87600.0
2015-04-01 12:25:00,43.02,43.03,42.97,43.02,111400.0,38.0016,38.0105,37.9575,38.0016,111400.0
2015-04-01 12:30:00,43.02,43.05,42.98,43.02,138200.0,38.0016,38.0281,37.9663,38.0016,138200.0
2015-04-01 12:35:00,43.01,43.02,42.96,42.97,130700.0,37.9928,38.0016,37.9486,37.9575,130700.0
2015-04-01 12:40:00,42.97,43.03,42.96,43.0,123000.0,37.9575,38.0105,37.9486,37.984,123000.0
2015-04-01 12:45:00,43.01,43.02,42.96,43.0,110300.0,37.9928,38.0016,37.9486,37.984,110300.0
2015-04-01 12:50:00,43.0,43.08,42.97,43.03,111800.0,37.984,38.0546,37.9575,38.0105,111800.0
2015-04-01 12:55:00,43.04,43.1,43.02,43.08,150200.0,38.0193,38.0723,38.0016,38.0546,150200.0
2015-04-01 13:00:00,43.08,43.11,43.06,43.09,160600.0,38.0546,38.0811,38.037,38.0635,160600.0
2015-04-01 13:05:00,43.1,43.16,43.08,43.16,119800.0,38.0723,38.1253,38.0546,38.1253,119800.0
2015-04-01 13:10:00,43.15,43.2,43.11,43.14,137800.0,38.1165,38.1606,38.0811,38.1076,137800.0
2015-04-01 13:15:00,43.15,43.16,43.08,43.09,96700.0,38.1165,38.1253,38.0546,38.0635,96700.0
2015-04-01 13:20:00,43.09,43.1,43.05,43.06,66400.0,38.0635,38.0723,38.0281,38.037,66400.0
2015-04-01 13:25:00,43.07,43.11,43.05,43.11,63700.0,38.0458,38.0811,38.0281,38.0811,63700.0
2015-04-01 13:30:00,43.11,43.17,43.08,43.16,102000.0,38.0811,38.1341,38.0546,38.1253,102000.0
2015-04-01 13:35:00,43.15,43.24,43.15,43.21,102000.0,38.1165,38.196,38.1165,38.1695,102000.0
2015-04-01 13:40:00,43.21,43.3,43.2,43.24,109900.0,38.1695,38.249,38.1606,38.196,109900.0
2015-04-01 13:45:00,43.24,43.38,43.23,43.38,118800.0,38.196,38.3197,38.1871,38.3197,118800.0
2015-04-01 13:50:00,43.38,43.47,43.37,43.44,161300.0,38.3197,38.3992,38.3108,38.3727,161300.0
2015-04-01 13:55:00,43.45,43.51,43.38,43.39,128000.0,38.3815,38.4345,38.3197,38.3285,128000.0
2015-04-01 14:00:00,43.39,43.4,43.35,43.37,115200.0,38.3285,38.3373,38.2932,38.3108,115200.0
2015-04-01 14:05:00,43.36,43.46,43.35,43.41,147300.0,38.302,38.3903,38.2932,38.3462,147300.0
2015-04-01 14:10:00,43.41,43.5,43.39,43.42,137700.0,38.3462,38.4257,38.3285,38.355,137700.0
2015-04-01 14:15:00,43.43,43.43,43.38,43.4,124500.0,38.3638,38.3638,38.3197,38.3373,124500.0
2015-04-01 14:20:00,43.4,43.41,43.3,43.34,153200.0,38.3373,38.3462,38.249,38.2843,153200.0
2015-04-01 14:25:00,43.33,43.34,43.26,43.32,138600.0,38.2755,38.2843,38.2137,38.2667,138600.0
2015-04-01 14:30:00,43.32,43.32,43.21,43.22,126400.0,38.2667,38.2667,38.1695,38.1783,126400.0
2015-04-01 14:35:00,43.23,43.28,43.2,43.28,60800.0,38.1871,38.2313,38.1606,38.2313,60800.0
2015-04-01 14:40:00,43.27,43.32,43.22,43.24,95000.0,38.2225,38.2667,38.1783,38.196,95000.0
2015-04-01 14:45:00,43.24,43.31,43.23,43.3,112900.0,38.196,38.2578,38.1871,38.249,112900.0
2015-04-01 14:50:00,43.31,43.32,43.24,43.27,85900.0,38.2578,38.2667,38.196,38.2225,85900.0
2015-04-01 14:55:00,43.27,43.28,43.23,43.25,91100.0,38.2225,38.2313,38.1871,38.2048,91100.0
2015-04-01 15:00:00,43.25,43.26,43.19,43.2,122200.0,38.2048,38.2137,38.1518,38.1606,122200.0
2015-04-01 15:05:00,43.2,43.2,43.05,43.09,261400.0,38.1606,38.1606,38.0281,38.0635,261400.0
2015-04-01 15:10:00,43.1,43.12,43.06,43.08,137700.0,38.0723,38.09,38.037,38.0546,137700.0
2015-04-01 15:15:00,43.07,43.16,43.07,43.14,205400.0,38.0458,38.1253,38.0458,38.1076,205400.0
2015-04-01 15:20:00,43.15,43.18,43.14,43.17,160400.0,38.1165,38.143,38.1076,38.1341,160400.0
2015-04-01 15:25:00,43.17,43.21,43.15,43.2,140700.0,38.1341,38.1695,38.1165,38.1606,140700.0
2015-04-01 15:30:00,43.2,43.24,43.18,43.24,165800.0,38.1606,38.196,38.143,38.196,165800.0
2015-04-01 15:35:00,43.24,43.32,43.24,43.26,225000.0,38.196,38.2667,38.196,38.2137,225000.0
2015-04-01 15:40:00,43.26,43.26,43.1,43.13,392500.0,38.2137,38.2137,38.0723,38.0988,392500.0
2015-04-01 15:45:00,43.12,43.14,43.07,43.14,343800.0,38.09,38.1076,38.0458,38.1076,343800.0
2015-04-01 15:50:00,43.14,43.25,43.13,43.25,362000.0,38.1076,38.2048,38.0988,38.2048,362000.0
2015-04-01 15:55:00,43.24,43.28,43.21,43.27,831500.0,38.196,38.2313,38.1695,38.2225,831500.0
2015-04-02 09:30:00,42.91,43.37,42.91,43.01,518800.0,37.9045,38.3108,37.9045,37.9928,518800.0
2015-04-02 09:35:00,42.99,43.2,42.99,43.15,302100.0,37.9751,38.1606,37.9751,38.1165,302100.0
2015-04-02 09:40:00,43.16,43.37,43.09,43.31,299900.0,38.1253,38.3108,38.0635,38.2578,299900.0
2015-04-02 09:45:00,43.28,43.34,43.14,43.24,176100.0,38.2313,38.2843,38.1076,38.196,176100.0
2015-04-02 09:50:00,43.24,43.37,43.22,43.37,193300.0,38.196,38.3108,38.1783,38.3108,193300.0
2015-04-02 09:55:00,43.37,43.37,43.23,43.23,114300.0,38.3108,38.3108,38.1871,38.1871,114300.0
2015-04-02 10:00:00,43.24,43.29,43.15,43.16,157100.0,38.196,38.2402,38.1165,38.1253,157100.0
2015-04-02 10:05:00,43.16,43.16,43.07,43.12,191900.0,38.1253,38.1253,38.0458,38.09,191900.0
2015-04-02 10:10:00,43.13,43.14,43.02,43.04,153700.0,38.0988,38.1076,38.0016,38.0193,153700.0
2015-04-02 10:15:00,43.04,43.07,42.96,42.97,171200.0,38.0193,38.0458,37.9486,37.9575,171200.0
2015-04-02 10:20:00,42.96,43.07,42.96,42.97,135400.0,37.9486,38.0458,37.9486,37.9575,135400.0
2015-04-02 10:25:00,42.97,43.0,42.92,43.0,198400.0,37.9575,37.984,37.9133,37.984,198400.0
2015-04-02 10:30:00,43.0,43.02,42.97,43.01,107100.0,37.984,38.0016,37.9575,37.9928,107100.0
2015-04-02 10:35:00,43.01,43.05,43.0,43.02,107000.0,37.9928,38.0281,37.984,38.0016,107000.0
2015-04-02 10:40:00,43.02,43.05,42.95,42.96,165300.0,38.0016,38.0281,37.9398,37.9486,165300.0
2015-04-02 10:45:00,42.97,43.0,42.9,42.91,141400.0,37.9575,37.984,37.8956,37.9045,141400.0
2015-04-02 10:50:00,42.91,42.92,42.76,42.77,227500.0,37.9045,37.9133,37.772,37.7808,227500.0
2015-04-02 10:55:00,42.77,42.78,42.65,42.66,284400.0,37.7808,37.7896,37.6748,37.6836,284400.0
2015-04-02 11:00:00,42.66,42.7,42.59,42.61,255500.0,37.6836,37.719,37.6218,37.6395,255500.0
2015-04-02 11:05:00,42.6,42.61,42.46,42.48,348900.0,37.6306,37.6395,37.507,37.5246,348900.0
2015-04-02 11:10:00,42.48,42.52,42.37,42.52,412100.0,37.5246,37.56,37.4275,37.56,412100.0
2015-04-02 11:15:00,42.51,42.59,42.51,42.57,116300.0,37.5511,37.6218,37.5511,37.6041,116300.0
2015-04-02 11:20:00,42.58,42.75,42.58,42.69,247400.0,37.613,37.7631,37.613,37.7101,247400.0
2015-04-02 11:25:00,42.68,42.75,42.65,42.68,256200.0,37.7013,37.7631,37.6748,37.7013,256200.0
2015-04-02 11:30:00,42.69,42.76,42.68,42.74,143900.0,37.7101,37.772,37.7013,37.7543,143900.0
2015-04-02 11:35:00,42.74,42.83,42.74,42.82,214000.0,37.7543,37.8338,37.7543,37.825,214000.0
2015-04-02 11:40:00,42.82,42.82,42.65,42.66,219500.0,37.825,37.825,37.6748,37.6836,219500.0
2015-04-02 11:45:00,42.66,42.67,42.62,42.64,120400.0,37.6836,37.6925,37.6483,37.666,120400.0
2015-04-02 11:50:00,42.63,42.67,42.59,42.61,99000.0,37.6571,37.6925,37.6218,37.6395,99000.0
2015-04-02 11:55:00,42.6,42.65,42.58,42.58,95700.0,37.6306,37.6748,37.613,37.613,95700.0
2015-04-02 12:00:00,42.58,42.58,42.47,42.48,246500.0,37.613,37.613,37.5158,37.5246,246500.0
2015-04-02 12:05:00,42.48,42.52,42.44,42.46,169400.0,37.5246,37.56,37.4893,37.507,169400.0
2015-04-02 12:10:00,42.46,42.49,42.41,42.41,149700.0,37.507,37.5335,37.4628,37.4628,149700.0
2015-04-02 12:15:00,42.41,42.42,42.34,42.35,202700.0,37.4628,37.4716,37.401,37.4098,202700.0
2015-04-02 12:20:00,42.36,42.4,42.32,42.34,156900.0,37.4186,37.454,37.3833,37.401,156900.0
2015-04-02 12:25:00,42.35,42.43,42.34,42.4,126200.0,37.4098,37.4805,37.401,37.454,126200.0
2015-04-02 12:30:00,42.41,42.42,42.33,42.33,81700.0,37.4628,37.4716,37.3921,37.3921,81700.0
2015-04-02 12:35:00,42.34,42.42,42.33,42.42,128100.0,37.401,37.4716,37.3921,37.4716,128100.0
2015-04-02 12:40:00,42.41,42.42,42.38,42.41,63400.0,37.4628,37.4716,37.4363,37.4628,63400.0
2015-04-02 12:45:00,42.41,42.44,42.39,42.43,60300.0,37.4628,37.4893,37.4451,37.4805,60300.0
2015-04-02 12:50:00,42.43,42.43,42.38,42.41,54400.0,37.4805,37.4805,37.4363,37.4628,54400.0
2015-04-02 12:55:00,42.41,42.41,42.38,42.4,65600.0,37.4628,37.4628,37.4363,37.454,65600.0
2015-04-02 13:00:00,42.41,42.55,42.4,42.55,129300.0,37.4628,37.5865,37.454,37.5865,129300.0
2015-04-02 13:05:00,42.55,42.57,42.49,42.55,98000.0,37.5865,37.6041,37.5335,37.5865,98000.0
2015-04-02 13:10:00,42.54,42.63,42.5,42.62,102600.0,37.5776,37.6571,37.5423,37.6483,102600.0
2015-04-02 13:15:00,42.62,42.76,42.61,42.71,170400.0,37.6483,37.772,37.6395,37.7278,170400.0
2015-04-02 13:20:00,42.7,42.76,42.66,42.68,164200.0,37.719,37.772,37.6836,37.7013,164200.0
2015-04-02 13:25:00,42.68,42.88,42.67,42.88,174800.0,37.7013,37.878,37.6925,37.878,174800.0
2015-04-02 13:30:00,42.88,42.96,42.85,42.95,234100.0,37.878,37.9486,37.8515,37.9398,234100.0
2015-04-02 13:35:00,42.95,42.95,42.82,42.84,180900.0,37.9398,37.9398,37.825,37.8426,180900.0
2015-04-02 13:40:00,42.84,42.85,42.76,42.8,108500.0,37.8426,37.8515,37.772,37.8073,108500.0
2015-04-02 13:45:00,42.81,42.83,42.73,42.76,75900.0,37.8161,37.8338,37.7455,37.772,75900.0
2015-04-02 13:50:00,42.76,42.8,42.73,42.76,115800.0,37.772,37.8073,37.7455,37.772,115800.0
2015-04-02 13:55:00,42.76,42.87,42.75,42.86,124800.0,37.772,37.8691,37.7631,37.8603,124800.0
2015-04-02 14:00:00,42.85,42.86,42.78,42.8,85300.0,37.8515,37.8603,37.7896,37.8073,85300.0
2015-04-02 14:05:00,42.81,42.84,42.79,42.8,89800.0,37.8161,37.8426,37.7985,37.8073,89800.0
2015-04-02 14:10:00,42.79,42.8,42.74,42.76,136000.0,37.7985,37.8073,37.7543,37.772,136000.0
2015-04-02 14:15:00,42.76,42.78,42.73,42.77,81500.0,37.772,37.7896,37.7455,37.7808,81500.0
2015-04-02 14:20:00,42.76,42.77,42.66,42.66,142500.0,37.772,37.7808,37.6836,37.6836,142500.0
2015-04-02 14:25:00,42.66,42.67,42.63,42.63,78600.0,37.6836,37.6925,37.6571,37.6571,78600.0
2015-04-02 14:30:00,42.64,42.65,42.53,42.53,234600.0,37.666,37.6748,37.5688,37.5688,234600.0
2015-04-02 14:35:00,42.54,42.55,42.5,42.5,123000.0,37.5776,37.5865,37.5423,37.5423,123000.0
2015-04-02 14:40:00,42.51,42.51,42.42,42.43,95600.0,37.5511,37.5511,37.4716,37.4805,95600.0
2015-04-02 14:45:00,42.43,42.5,42.4,42.48,168700.0,37.4805,37.5423,37.454,37.5246,168700.0
2015-04-02 14:50:00,42.49,42.49,42.42,42.42,93700.0,37.5335,37.5335,37.4716,37.4716,93700.0
2015-04-02 14:55:00,42.42,42.44,42.4,42.42,107000.0,37.4716,37.4893,37.454,37.4716,107000.0
2015-04-02 15:00:00,42.42,42.47,42.41,42.45,96000.0,37.4716,37.5158,37.4628,37.4981,96000.0
2015-04-02 15:05:00,42.45,42.46,42.41,42.41,98600.0,37.4981,37.507,37.4628,37.4628,98600.0
2015-04-02 15:10:00,42.42,42.46,42.38,42.38,181100.0,37.4716,37.507,37.4363,37.4363,181100.0
2015-04-02 15:15:00,42.39,42.39,42.3,42.31,191600.0,37.4451,37.4451,37.3656,37.3745,191600.0
2015-04-02 15:20:00,42.31,42.36,42.3,42.3,153300.0,37.3745,37.4186,37.3656,37.3656,153300.0
2015-04-02 15:25:00,42.3,42.32,42.26,42.31,296500.0,37.3656,37.3833,37.3303,37.3745,296500.0
2015-04-02 15:30:00,42.31,42.36,42.26,42.36,212700.0,37.3745,37.4186,37.3303,37.4186,212700.0
2015-04-02 15:35:00,42.36,42.45,42.35,42.43,235600.0,37.4186,37.4981,37.4098,37.4805,235600.0
2015-04-02 15:40:00,42.44,42.46,42.41,42.44,245200.0,37.4893,37.507,37.4628,37.4893,245200.0
2015-04-02 15:45:00,42.44,42.45,42.35,42.38,308200.0,37.4893,37.4981,37.4098,37.4363,308200.0
2015-04-02 15:50:00,42.38,42.38,42.26,42.28,383900.0,37.4363,37.4363,37.3303,37.348,383900.0
2015-04-02 15:55:00,42.27,42.32,42.25,42.25,740200.0,37.3391,37.3833,37.3215,37.3215,740200.0
2015-04-06 09:30:00,41.41,41.66,41.02,41.41,918800.0,36.5795,36.8003,36.235,36.5795,918800.0
2015-04-06 09:35:00,41.43,41.59,41.21,41.25,684800.0,36.5971,36.7385,36.4028,36.4381,684800.0
2015-04-06 09:40:00,41.23,41.56,41.23,41.34,656400.0,36.4205,36.712,36.4205,36.5176,656400.0
2015-04-06 09:45:00,41.34,41.47,41.25,41.41,218500.0,36.5176,36.6325,36.4381,36.5795,218500.0
2015-04-06 09:50:00,41.41,41.44,41.23,41.25,261400.0,36.5795,36.606,36.4205,36.4381,261400.0
2015-04-06 09:55:00,41.26,41.5,41.24,41.4,211900.0,36.447,36.659,36.4293,36.5706,211900.0
2015-04-06 10:00:00,41.4,41.53,41.4,41.47,145000.0,36.5706,36.6855,36.5706,36.6325,145000.0
2015-04-06 10:05:00,41.48,41.6,41.42,41.52,243200.0,36.6413,36.7473,36.5883,36.6766,243200.0
2015-04-06 10:10:00,41.52,41.66,41.52,41.63,130700.0,36.6766,36.8003,36.6766,36.7738,130700.0
2015-04-06 10:15:00,41.62,41.74,41.59,41.73,231100.0,36.765,36.871,36.7385,36.8621,231100.0
2015-04-06 10:20:00,41.73,41.89,41.71,41.85,155600.0,36.8621,37.0035,36.8445,36.9681,155600.0
2015-04-06 10:25:00,41.85,41.85,41.7,41.72,185300.0,36.9681,36.9681,36.8356,36.8533,185300.0
2015-04-06 10:30:00,41.72,41.81,41.69,41.7,135300.0,36.8533,36.9328,36.8268,36.8356,135300.0
2015-04-06 10:35:00,41.71,41.74,41.58,41.61,152700.0,36.8445,36.871,36.7296,36.7561,152700.0
2015-04-06 10:40:00,41.59,41.61,41.48,41.49,366700.0,36.7385,36.7561,36.6413,36.6501,366700.0
2015-04-06 10:45:00,41.48,41.48,41.4,41.43,199800.0,36.6413,36.6413,36.5706,36.5971,199800.0
2015-04-06 10:50:00,41.43,41.44,41.37,41.39,123800.0,36.5971,36.606,36.5441,36.5618,123800.0
2015-04-06 10:55:00,41.38,41.39,41.24,41.26,265700.0,36.553,36.5618,36.4293,36.447,265700.0
2015-04-06 11:00:00,41.26,41.32,41.24,41.27,240400.0,36.447,36.5,36.4293,36.4558,240400.0
2015-04-06 11:05:00,41.27,41.37,41.27,41.37,127700.0,36.4558,36.5441,36.4558,36.5441,127700.0
2015-04-06 11:10:00,41.37,41.4,41.32,41.35,98500.0,36.5441,36.5706,36.5,36.5265,98500.0
2015-04-06 11:15:00,41.35,41.37,41.28,41.34,94400.0,36.5265,36.5441,36.4646,36.5176,94400.0
2015-04-06 11:20:00,41.33,41.34,41.23,41.23,125900.0,36.5088,36.5176,36.4205,36.4205,125900.0
2015-04-06 11:25:00,41.24,41.27,41.18,41.27,348200.0,36.4293,36.4558,36.3763,36.4558,348200.0
2015-04-06 11:30:00,41.27,41.32,41.26,41.31,168600.0,36.4558,36.5,36.447,36.4911,168600.0
2015-04-06 11:35:00,41.31,41.39,41.31,41.38,141100.0,36.4911,36.5618,36.4911,36.553,141100.0
2015-04-06 11:40:00,41.37,41.41,41.35,41.36,161300.0,36.5441,36.5795,36.5265,36.5353,161300.0
2015-04-06 11:45:00,41.36,41.45,41.32,41.45,227700.0,36.5353,36.6148,36.5,36.6148,227700.0
2015-04-06 11:50:00,41.45,41.51,41.44,41.47,356400.0,36.6148,36.6678,36.606,36.6325,356400.0
2015-04-06 11:55:00,41.48,41.55,41.46,41.55,197300.0,36.6413,36.7031,36.6236,36.7031,197300.0
2015-04-06 12:00:00,41.55,41.59,41.53,41.54,150200.0,36.7031,36.7385,36.6855,36.6943,150200.0
2015-04-06 12:05:00,41.54,41.56,41.49,41.49,118600.0,36.6943,36.712,36.6501,36.6501,118600.0
2015-04-06 12:10:00,41.5,41.52,41.39,41.4,159100.0,36.659,36.6766,36.5618,36.5706,159100.0
2015-04-06 12:15:00,41.39,41.44,41.36,41.44,137300.0,36.5618,36.606,36.5353,36.606,137300.0
2015-04-06 12:20:00,41.44,41.52,41.43,41.49,183200.0,36.606,36.6766,36.5971,36.6501,183200.0
2015-04-06 12:25:00,41.5,41.52,41.36,41.36,311000.0,36.659,36.6766,36.5353,36.5353,311000.0
2015-04-06 12:30:00,41.37,41.4,41.23,41.33,199000.0,36.5441,36.5706,36.4205,36.5088,199000.0
2015-04-06 12:35:00,41.32,41.33,41.25,41.25,115800.0,36.5,36.5088,36.4381,36.4381,115800.0
2015-04-06 12:40:00,41.26,41.26,41.19,41.23,158200.0,36.447,36.447,36.3851,36.4205,158200.0
2015-04-06 12:45:00,41.23,41.38,41.23,41.36,119700.0,36.4205,36.553,36.4205,36.5353,119700.0
2015-04-06 12:50:00,41.36,41.49,41.34,41.48,134700.0,36.5353,36.6501,36.5176,36.6413,134700.0
2015-04-06 12:55:00,41.47,41.48,41.43,41.45,110400.0,36.6325,36.6413,36.5971,36.6148,110400.0
2015-04-06 13:00:00,41.44,41.49,41.44,41.49,59900.0,36.606,36.6501,36.606,36.6501,59900.0
2015-04-06 13:05:00,41.48,41.53,41.45,41.47,94400.0,36.6413,36.6855,36.6148,36.6325,94400.0
2015-04-06 13:10:00,41.46,41.52,41.45,41.48,153300.0,36.6236,36.6766,36.6148,36.6413,153300.0
2015-04-06 13:15:00,41.48,41.5,41.46,41.48,150700.0,36.6413,36.659,36.6236,36.6413,150700.0
2015-04-06 13:20:00,41.48,41.49,41.44,41.47,79100.0,36.6413,36.6501,36.606,36.6325,79100.0
2015-04-06 13:25:00,41.48,41.52,41.47,41.51,152700.0,36.6413,36.6766,36.6325,36.6678,152700.0
2015-04-06 13:30:00,41.51,41.6,41.5,41.59,146900.0,36.6678,36.7473,36.659,36.7385,146900.0
2015-04-06 13:35:00,41.59,41.6,41.52,41.52,83000.0,36.7385,36.7473,36.6766,36.6766,83000.0
2015-04-06 13:40:00,41.52,41.54,41.51,41.52,78200.0,36.6766,36.6943,36.6678,36.6766,78200.0
2015-04-06 13:45:00,41.52,41.54,41.5,41.52,212000.0,36.6766,36.6943,36.659,36.6766,212000.0
2015-04-06 13:50:00,41.52,41.53,41.5,41.51,133900.0,36.6766,36.6855,36.659,36.6678,133900.0
2015-04-06 13:55:00,41.5,41.55,41.47,41.49,175800.0,36.659,36.7031,36.6325,36.6501,175800.0
2015-04-06 14:00:00,41.5,41.5,41.48,41.5,129500.0,36.659,36.659,36.6413,36.659,129500.0
2015-04-06 14:05:00,41.5,41.51,41.48,41.48,69900.0,36.659,36.6678,36.6413,36.6413,69900.0
2015-04-06 14:10:00,41.49,41.53,41.47,41.5,350700.0,36.6501,36.6855,36.6325,36.659,350700.0
2015-04-06 14:15:00,41.5,41.59,41.48,41.59,230500.0,36.659,36.7385,36.6413,36.7385,230500.0
2015-04-06 14:20:00,41.59,41.72,41.58,41.7,165000.0,36.7385,36.8533,36.7296,36.8356,165000.0
2015-04-06 14:25:00,41.7,41.74,41.68,41.7,117400.0,36.8356,36.871,36.818,36.8356,117400.0
2015-04-06 14:30:00,41.71,41.76,41.7,41.76,172400.0,36.8445,36.8886,36.8356,36.8886,172400.0
2015-04-06 14:35:00,41.76,41.76,41.7,41.71,98500.0,36.8886,36.8886,36.8356,36.8445,98500.0
2015-04-06 14:40:00,41.71,41.74,41.66,41.73,123100.0,36.8445,36.871,36.8003,36.8621,123100.0
2015-04-06 14:45:00,41.74,41.76,41.69,41.72,208900.0,36.871,36.8886,36.8268,36.8533,208900.0
2015-04-06 14:50:00,41.72,41.77,41.69,41.73,207100.0,36.8533,36.8975,36.8268,36.8621,207100.0
2015-04-06 14:55:00,41.73,41.81,41.72,41.8,160800.0,36.8621,36.9328,36.8533,36.924,160800.0
2015-04-06 15:00:00,41.81,41.86,41.8,41.86,196100.0,36.9328,36.977,36.924,36.977,196100.0
2015-04-06 15:05:00,41.86,41.91,41.74,41.75,223000.0,36.977,37.0211,36.871,36.8798,223000.0
2015-04-06 15:10:00,41.75,41.76,41.71,41.76,115900.0,36.8798,36.8886,36.8445,36.8886,115900.0
2015-04-06 15:15:00,41.76,41.76,41.66,41.68,151700.0,36.8886,36.8886,36.8003,36.818,151700.0
2015-04-06 15:20:00,41.69,41.75,41.68,41.75,102400.0,36.8268,36.8798,36.818,36.8798,102400.0
2015-04-06 15:25:00,41.74,41.81,41.74,41.8,147200.0,36.871,36.9328,36.871,36.924,147200.0
2015-04-06 15:30:00,41.79,41.8,41.74,41.79,125800.0,36.9151,36.924,36.871,36.9151,125800.0
2015-04-06 15:35:00,41.79,41.79,41.76,41.76,102600.0,36.9151,36.9151,36.8886,36.8886,102600.0
2015-04-06 15:40:00,41.77,41.8,41.71,41.8,219900.0,36.8975,36.924,36.8445,36.924,219900.0
2015-04-06 15:45:00,41.8,41.85,41.77,41.85,228700.0,36.924,36.9681,36.8975,36.9681,228700.0
2015-04-06 15:50:00,41.84,41.85,41.76,41.77,379500.0,36.9593,36.9681,36.8886,36.8975,379500.0
2015-04-06 15:55:00,41.78,41.79,41.75,41.76,486500.0,36.9063,36.9151,36.8798,36.8886,486500.0
2015-04-07 09:30:00,42.0,42.45,41.93,42.38,435200.0,37.1006,37.4981,37.0388,37.4363,435200.0
2015-04-07 09:35:00,42.37,42.45,42.23,42.29,153000.0,37.4275,37.4981,37.3038,37.3568,153000.0
2015-04-07 09:40:00,42.28,42.29,41.86,41.9,184000.0,37.348,37.3568,36.977,37.0123,184000.0
2015-04-07 09:45:00,41.88,42.02,41.88,41.96,172000.0,36.9946,37.1183,36.9946,37.0653,172000.0
2015-04-07 09:50:00,41.95,42.01,41.86,41.96,152300.0,37.0565,37.1095,36.977,37.0653,152300.0
2015-04-07 09:55:00,41.95,41.98,41.87,41.94,94000.0,37.0565,37.083,36.9858,37.0476,94000.0
2015-04-07 10:00:00,41.93,42.01,41.92,42.0,157200.0,37.0388,37.1095,37.03,37.1006,157200.0
2015-04-07 10:05:00,42.01,42.11,41.98,42.1,226900.0,37.1095,37.1978,37.083,37.189,226900.0
2015-04-07 10:10:00,42.1,42.16,42.04,42.12,167400.0,37.189,37.242,37.136,37.2066,167400.0
2015-04-07 10:15:00,42.11,42.15,42.08,42.09,104900.0,37.1978,37.2331,37.1713,37.1801,104900.0
2015-04-07 10:20:00,42.09,42.17,42.09,42.14,113900.0,37.1801,37.2508,37.1801,37.2243,113900.0
2015-04-07 10:25:00,42.14,42.15,42.09,42.13,120600.0,37.2243,37.2331,37.1801,37.2155,120600.0
2015-04-07 10:30:00,42.12,42.14,42.05,42.13,136100.0,37.2066,37.2243,37.1448,37.2155,136100.0
2015-04-07 10:35:00,42.12,42.19,42.11,42.18,151800.0,37.2066,37.2685,37.1978,37.2596,151800.0
2015-04-07 10:40:00,42.19,42.19,42.15,42.19,64600.0,37.2685,37.2685,37.2331,37.2685,64600.0
2015-04-07 10:45:00,42.19,42.25,42.19,42.23,145900.0,37.2685,37.3215,37.2685,37.3038,145900.0
2015-04-07 10:50:00,42.23,42.26,42.18,42.19,97000.0,37.3038,37.3303,37.2596,37.2685,97000.0
2015-04-07 10:55:00,42.19,42.21,42.08,42.1,88800.0,37.2685,37.2861,37.1713,37.189,88800.0
2015-04-07 11:00:00,42.09,42.12,41.96,41.97,231300.0,37.1801,37.2066,37.0653,37.0741,231300.0
2015-04-07 11:05:00,41.98,42.0,41.92,41.98,108300.0,37.083,37.1006,37.03,37.083,108300.0
2015-04-07 11:10:00,42.0,42.01,41.95,41.98,113700.0,37.1006,37.1095,37.0565,37.083,113700.0
2015-04-07 11:15:00,41.98,41.99,41.84,41.85,128000.0,37.083,37.0918,36.9593,36.9681,128000.0
2015-04-07 11:20:00,41.85,41.9,41.84,41.89,129700.0,36.9681,37.0123,36.9593,37.0035,129700.0
2015-04-07 11:25:00,41.9,41.95,41.84,41.84,142300.0,37.0123,37.0565,36.9593,36.9593,142300.0
2015-04-07 11:30:00,41.85,41.87,41.76,41.78,193300.0,36.9681,36.9858,36.8886,36.9063,193300.0
2015-04-07 11:35:00,41.77,41.85,41.77,41.8,153000.0,36.8975,36.9681,36.8975,36.924,153000.0
2015-04-07 11:40:00,41.8,41.8,41.71,41.75,158200.0,36.924,36.924,36.8445,36.8798,158200.0
2015-04-07 11:45:00,41.75,41.87,41.75,41.81,140600.0,36.8798,36.9858,36.8798,36.9328,140600.0
2015-04-07 11:50:00,41.82,41.83,41.79,41.82,58100.0,36.9416,36.9505,36.9151,36.9416,58100.0
2015-04-07 11:55:00,41.82,41.92,41.81,41.92,58300.0,36.9416,37.03,36.9328,37.03,58300.0
2015-04-07 12:00:00,41.92,41.98,41.89,41.9,82800.0,37.03,37.083,37.0035,37.0123,82800.0
2015-04-07 12:05:00,41.9,41.98,41.89,41.93,47100.0,37.0123,37.083,37.0035,37.0388,47100.0
2015-04-07 12:10:00,41.93,41.99,41.9,41.96,50700.0,37.0388,37.0918,37.0123,37.0653,50700.0
2015-04-07 12:15:00,41.97,41.98,41.9,41.9,67000.0,37.0741,37.083,37.0123,37.0123,67000.0
2015-04-07 12:20:00,41.91,41.91,41.78,41.78,148100.0,37.0211,37.0211,36.9063,36.9063,148100.0
2015-04-07 12:25:00,41.79,41.83,41.74,41.82,81700.0,36.9151,36.9505,36.871,36.9416,81700.0
2015-04-07 12:30:00,41.83,41.92,41.83,41.89,51800.0,36.9505,37.03,36.9505,37.0035,51800.0
2015-04-07 12:35:00,41.9,41.95,41.9,41.91,47200.0,37.0123,37.0565,37.0123,37.0211,47200.0
2015-04-07 12:40:00,41.9,41.91,41.84,41.88,39500.0,37.0123,37.0211,36.9593,36.9946,39500.0
2015-04-07 12:45:00,41.87,41.91,41.84,41.9,33200.0,36.9858,37.0211,36.9593,37.0123,33200.0
2015-04-07 12:50:00,41.91,41.92,41.89,41.9,50000.0,37.0211,37.03,37.0035,37.0123,50000.0
2015-04-07 12:55:00,41.89,41.91,41.83,41.87,72100.0,37.0035,37.0211,36.9505,36.9858,72100.0
2015-04-07 13:00:00,41.87,41.96,41.85,41.96,75500.0,36.9858,37.0653,36.9681,37.0653,75500.0
2015-04-07 13:05:00,41.96,42.0,41.96,42.0,43300.0,37.0653,37.1006,37.0653,37.1006,43300.0
2015-04-07 13:10:00,41.99,41.99,41.92,41.95,60700.0,37.0918,37.0918,37.03,37.0565,60700.0
2015-04-07 13:15:00,41.95,41.99,41.93,41.96,25800.0,37.0565,37.0918,37.0388,37.0653,25800.0
2015-04-07 13:20:00,41.97,41.98,41.94,41.96,46500.0,37.0741,37.083,37.0476,37.0653,46500.0
2015-04-07 13:25:00,41.96,41.98,41.95,41.96,40900.0,37.0653,37.083,37.0565,37.0653,40900.0
2015-04-07 13:30:00,41.95,41.96,41.89,41.95,41200.0,37.0565,37.0653,37.0035,37.0565,41200.0
2015-04-07 13:35:00,41.95,42.0,41.94,41.98,46500.0,37.0565,37.1006,37.0476,37.083,46500.0
2015-04-07 13:40:00,41.99,42.05,41.98,42.01,96000.0,37.0918,37.1448,37.083,37.1095,96000.0
2015-04-07 13:45:00,42.01,42.02,41.95,41.98,66600.0,37.1095,37.1183,37.0565,37.083,66600.0
2015-04-07 13:50:00,41.98,41.99,41.93,41.97,38100.0,37.083,37.0918,37.0388,37.0741,38100.0
2015-04-07 13:55:00,41.97,41.99,41.94,41.96,52600.0,37.0741,37.0918,37.0476,37.0653,52600.0
2015-04-07 14:00:00,41.95,41.99,41.92,41.96,40500.0,37.0565,37.0918,37.03,37.0653,40500.0
2015-04-07 14:05:00,41.96,42.01,41.94,41.94,68400.0,37.0653,37.1095,37.0476,37.0476,68400.0
2015-04-07 14:10:00,41.94,41.99,41.92,41.93,48800.0,37.0476,37.0918,37.03,37.0388,48800.0
2015-04-07 14:15:00,41.93,41.93,41.85,41.85,59400.0,37.0388,37.0388,36.9681,36.9681,59400.0
2015-04-07 14:20:00,41.85,41.88,41.84,41.85,83100.0,36.9681,36.9946,36.9593,36.9681,83100.0
2015-04-07 14:25:00,41.85,41.88,41.84,41.88,75200.0,36.9681,36.9946,36.9593,36.9946,75200.0
2015-04-07 14:30:00,41.87,41.93,41.86,41.93,59100.0,36.9858,37.0388,36.977,37.0388,59100.0
2015-04-07 14:35:00,41.93,41.96,41.91,41.93,39100.0,37.0388,37.0653,37.0211,37.0388,39100.0
2015-04-07 14:40:00,41.93,41.94,41.87,41.94,70600.0,37.0388,37.0476,36.9858,37.0476,70600.0
2015-04-07 14:45:00,41.94,41.98,41.92,41.93,133200.0,37.0476,37.083,37.03,37.0388,133200.0
2015-04-07 14:50:00,41.92,41.93,41.81,41.83,181000.0,37.03,37.0388,36.9328,36.9505,181000.0
2015-04-07 14:55:00,41.82,41.84,41.77,41.8,130700.0,36.9416,36.9593,36.8975,36.924,130700.0
2015-04-07 15:00:00,41.8,41.84,41.79,41.81,60700.0,36.924,36.9593,36.9151,36.9328,60700.0
2015-04-07 15:05:00,41.82,41.85,41.8,41.83,64300.0,36.9416,36.9681,36.924,36.9505,64300.0
2015-04-07 15:10:00,41.83,41.83,41.79,41.79,54200.0,36.9505,36.9505,36.9151,36.9151,54200.0
2015-04-07 15:15:00,41.79,41.8,41.75,41.77,52200.0,36.9151,36.924,36.8798,36.8975,52200.0
2015-04-07 15:20:00,41.77,41.77,41.68,41.68,106300.0,36.8975,36.8975,36.818,36.818,106300.0
2015-04-07 15:25:00,41.68,41.72,41.65,41.7,127600.0,36.818,36.8533,36.7915,36.8356,127600.0
2015-04-07 15:30:00,41.71,41.76,41.69,41.72,102900.0,36.8445,36.8886,36.8268,36.8533,102900.0
2015-04-07 15:35:00,41.72,41.76,41.66,41.69,172300.0,36.8533,36.8886,36.8003,36.8268,172300.0
2015-04-07 15:40:00,41.69,41.69,41.63,41.66,106700.0,36.8268,36.8268,36.7738,36.8003,106700.0
2015-04-07 15:45:00,41.66,41.71,41.66,41.68,113200.0,36.8003,36.8445,36.8003,36.818,113200.0
2015-04-07 15:50:00,41.67,41.69,41.61,41.64,196300.0,36.8091,36.8268,36.7561,36.7826,196300.0
2015-04-07 15:55:00,41.63,41.66,41.62,41.62,270100.0,36.7738,36.8003,36.765,36.765,270100.0
2015-04-08 09:30:00,41.94,42.32,41.91,42.25,414800.0,37.0476,37.3833,37.0211,37.3215,414800.0
2015-04-08 09:35:00,42.25,42.39,42.22,42.32,252600.0,37.3215,37.4451,37.295,37.3833,252600.0
2015-04-08 09:40:00,42.31,42.4,42.28,42.4,173400.0,37.3745,37.454,37.348,37.454,173400.0
2015-04-08 09:45:00,42.4,42.42,42.29,42.31,146400.0,37.454,37.4716,37.3568,37.3745,146400.0
2015-04-08 09:50:00,42.32,42.33,42.25,42.33,121800.0,37.3833,37.3921,37.3215,37.3921,121800.0
2015-04-08 09:55:00,42.33,42.34,42.28,42.32,128900.0,37.3921,37.401,37.348,37.3833,128900.0
2015-04-08 10:00:00,42.31,42.35,42.25,42.28,91200.0,37.3745,37.4098,37.3215,37.348,91200.0
2015-04-08 10:05:00,42.28,42.38,42.27,42.34,183200.0,37.348,37.4363,37.3391,37.401,183200.0
2015-04-08 10:10:00,42.33,42.38,42.23,42.25,207100.0,37.3921,37.4363,37.3038,37.3215,207100.0
2015-04-08 10:15:00,42.25,42.32,42.25,42.25,109200.0,37.3215,37.3833,37.3215,37.3215,109200.0
2015-04-08 10:20:00,42.25,42.29,42.24,42.26,103400.0,37.3215,37.3568,37.3126,37.3303,103400.0
2015-04-08 10:25:00,42.26,42.29,42.23,42.27,176500.0,37.3303,37.3568,37.3038,37.3391,176500.0
2015-04-08 10:30:00,42.27,42.39,42.27,42.33,209100.0,37.3391,37.4451,37.3391,37.3921,209100.0
2015-04-08 10:35:00,42.33,42.35,42.26,42.33,130700.0,37.3921,37.4098,37.3303,37.3921,130700.0
2015-04-08 10:40:00,42.34,42.39,42.27,42.38,195400.0,37.401,37.4451,37.3391,37.4363,195400.0
2015-04-08 10:45:00,42.38,42.45,42.36,42.44,130000.0,37.4363,37.4981,37.4186,37.4893,130000.0
2015-04-08 10:50:00,42.43,42.53,42.42,42.52,159300.0,37.4805,37.5688,37.4716,37.56,159300.0
2015-04-08 10:55:00,42.52,42.55,42.49,42.55,160600.0,37.56,37.5865,37.5335,37.5865,160600.0
2015-04-08 11:00:00,42.55,42.55,42.46,42.53,206000.0,37.5865,37.5865,37.507,37.5688,206000.0
2015-04-08 11:05:00,42.53,42.59,42.48,42.59,129600.0,37.5688,37.6218,37.5246,37.6218,129600.0
2015-04-08 11:10:00,42.58,42.59,42.56,42.57,70300.0,37.613,37.6218,37.5953,37.6041,70300.0
2015-04-08 11:15:00,42.57,42.65,42.55,42.65,91700.0,37.6041,37.6748,37.5865,37.6748,91700.0
2015-04-08 11:20:00,42.65,42.72,42.57,42.57,145500.0,37.6748,37.7366,37.6041,37.6041,145500.0
2015-04-08 11:25:00,42.57,42.58,42.54,42.56,61600.0,37.6041,37.613,37.5776,37.5953,61600.0
2015-04-08 11:30:00,42.57,42.57,42.53,42.54,73600.0,37.6041,37.6041,37.5688,37.5776,73600.0
2015-04-08 11:35:00,42.55,42.65,42.54,42.62,82900.0,37.5865,37.6748,37.5776,37.6483,82900.0
2015-04-08 11:40:00,42.61,42.66,42.59,42.66,139200.0,37.6395,37.6836,37.6218,37.6836,139200.0
2015-04-08 11:45:00,42.66,42.7,42.64,42.7,77300.0,37.6836,37.719,37.666,37.719,77300.0
2015-04-08 11:50:00,42.7,42.83,42.69,42.82,396600.0,37.719,37.8338,37.7101,37.825,396600.0
2015-04-08 11:55:00,42.82,42.92,42.79,42.92,226400.0,37.825,37.9133,37.7985,37.9133,226400.0
2015-04-08 12:00:00,42.91,42.98,42.9,42.94,188600.0,37.9045,37.9663,37.8956,37.931,188600.0
2015-04-08 12:05:00,42.94,42.94,42.81,42.86,99400.0,37.931,37.931,37.8161,37.8603,99400.0
2015-04-08 12:10:00,42.86,42.9,42.83,42.83,61100.0,37.8603,37.8956,37.8338,37.8338,61100.0
2015-04-08 12:15:00,42.84,42.99,42.83,42.98,204300.0,37.8426,37.9751,37.8338,37.9663,204300.0
2015-04-08 12:20:00,42.99,43.01,42.94,42.94,79500.0,37.9751,37.9928,37.931,37.931,79500.0
2015-04-08 12:25:00,42.94,42.98,42.91,42.97,41000.0,37.931,37.9663,37.9045,37.9575,41000.0
2015-04-08 12:30:00,42.98,42.98,42.93,42.95,28900.0,37.9663,37.9663,37.9221,37.9398,28900.0
2015-04-08 12:35:00,42.95,43.0,42.89,42.98,115400.0,37.9398,37.984,37.8868,37.9663,115400.0
2015-04-08 12:40:00,42.98,43.01,42.97,42.99,68300.0,37.9663,37.9928,37.9575,37.9751,68300.0
2015-04-08 12:45:00,43.0,43.05,42.98,43.0,69200.0,37.984,38.0281,37.9663,37.984,69200.0
2015-04-08 12:50:00,43.0,43.0,42.93,42.95,59800.0,37.984,37.984,37.9221,37.9398,59800.0
2015-04-08 12:55:00,42.95,43.0,42.94,42.99,105000.0,37.9398,37.984,37.931,37.9751,105000.0
2015-04-08 13:00:00,42.99,43.01,42.97,43.0,103600.0,37.9751,37.9928,37.9575,37.984,103600.0
2015-04-08 13:05:00,43.0,43.01,42.95,42.97,60500.0,37.984,37.9928,37.9398,37.9575,60500.0
2015-04-08 13:10:00,42.96,42.97,42.94,42.96,51400.0,37.9486,37.9575,37.931,37.9486,51400.0
2015-04-08 13:15:00,42.95,42.97,42.92,42.94,111600.0,37.9398,37.9575,37.9133,37.931,111600.0
2015-04-08 13:20:00,42.94,42.95,42.89,42.89,46700.0,37.931,37.9398,37.8868,37.8868,46700.0
2015-04-08 13:25:00,42.88,42.92,42.85,42.85,48400.0,37.878,37.9133,37.8515,37.8515,48400.0
2015-04-08 13:30:00,42.85,42.9,42.83,42.87,63400.0,37.8515,37.8956,37.8338,37.8691,63400.0
2015-04-08 13:35:00,42.88,42.88,42.84,42.84,23400.0,37.878,37.878,37.8426,37.8426,23400.0
2015-04-08 13:40:00,42.84,42.89,42.83,42.86,54200.0,37.8426,37.8868,37.8338,37.8603,54200.0
2015-04-08 13:45:00,42.87,42.93,42.86,42.92,51800.0,37.8691,37.9221,37.8603,37.9133,51800.0
2015-04-08 13:50:00,42.91,43.0,42.91,43.0,78500.0,37.9045,37.984,37.9045,37.984,78500.0
2015-04-08 13:55:00,42.99,43.0,42.94,42.97,63500.0,37.9751,37.984,37.931,37.9575,63500.0
2015-04-08 14:00:00,42.96,42.97,42.89,42.92,86500.0,37.9486,37.9575,37.8868,37.9133,86500.0
2015-04-08 14:05:00,42.9,42.94,42.82,42.85,156800.0,37.8956,37.931,37.825,37.8515,156800.0
2015-04-08 14:10:00,42.85,42.98,42.84,42.95,144100.0,37.8515,37.9663,37.8426,37.9398,144100.0
2015-04-08 14:15:00,42.95,42.95,42.86,42.87,128800.0,37.9398,37.9398,37.8603,37.8691,128800.0
2015-04-08 14:20:00,42.87,42.9,42.82,42.85,132600.0,37.8691,37.8956,37.825,37.8515,132600.0
2015-04-08 14:25:00,42.85,42.88,42.79,42.81,102400.0,37.8515,37.878,37.7985,37.8161,102400.0
2015-04-08 14:30:00,42.82,42.86,42.79,42.83,214800.0,37.825,37.8603,37.7985,37.8338,214800.0
2015-04-08 14:35:00,42.84,42.9,42.82,42.9,179400.0,37.8426,37.8956,37.825,37.8956,179400.0
2015-04-08 14:40:00,42.9,42.97,42.87,42.95,263100.0,37.8956,37.9575,37.8691,37.9398,263100.0
2015-04-08 14:45:00,42.96,43.07,42.95,43.07,443100.0,37.9486,38.0458,37.9398,38.0458,443100.0
2015-04-08 14:50:00,43.07,43.07,43.03,43.05,146600.0,38.0458,38.0458,38.0105,38.0281,146600.0
2015-04-08 14:55:00,43.05,43.07,43.03,43.06,271400.0,38.0281,38.0458,38.0105,38.037,271400.0
2015-04-08 15:00:00,43.06,43.17,43.04,43.17,169700.0,38.037,38.1341,38.0193,38.1341,169700.0
2015-04-08 15:05:00,43.17,43.19,43.14,43.18,222100.0,38.1341,38.1518,38.1076,38.143,222100.0
2015-04-08 15:10:00,43.18,43.24,43.16,43.2,229800.0,38.143,38.196,38.1253,38.1606,229800.0
2015-04-08 15:15:00,43.19,43.22,43.15,43.2,148300.0,38.1518,38.1783,38.1165,38.1606,148300.0
2015-04-08 15:20:00,43.2,43.2,43.1,43.12,118400.0,38.1606,38.1606,38.0723,38.09,118400.0
2015-04-08 15:25:00,43.12,43.25,43.11,43.23,203400.0,38.09,38.2048,38.0811,38.1871,203400.0
2015-04-08 15:30:00,43.23,43.24,43.12,43.17,394000.0,38.1871,38.196,38.09,38.1341,394000.0
2015-04-08 15:35:00,43.18,43.2,43.15,43.19,398400.0,38.143,38.1606,38.1165,38.1518,398400.0
2015-04-08 15:40:00,43.18,43.29,43.18,43.23,232700.0,38.143,38.2402,38.143,38.1871,232700.0
2015-04-08 15:45:00,43.23,43.26,43.19,43.21,286200.0,38.1871,38.2137,38.1518,38.1695,286200.0
2015-04-08 15:50:00,43.2,43.24,43.18,43.23,365400.0,38.1606,38.196,38.143,38.1871,365400.0
2015-04-08 15:55:00,43.23,43.3,43.21,43.28,766600.0,38.1871,38.249,38.1695,38.2313,766600.0
2015-04-09 09:30:00,43.42,43.97,43.34,43.97,728900.0,38.355,38.8408,38.2843,38.8408,728900.0
2015-04-09 09:35:00,43.95,43.97,43.48,43.52,530100.0,38.8232,38.8408,38.408,38.4433,530100.0
2015-04-09 09:40:00,43.52,43.53,43.29,43.3,265200.0,38.4433,38.4522,38.2402,38.249,265200.0
2015-04-09 09:45:00,43.3,43.31,43.1,43.13,192800.0,38.249,38.2578,38.0723,38.0988,192800.0
2015-04-09 09:50:00,43.14,43.16,42.86,42.89,253500.0,38.1076,38.1253,37.8603,37.8868,253500.0
2015-04-09 09:55:00,42.89,43.15,42.85,43.1,287100.0,37.8868,38.1165,37.8515,38.0723,287100.0
2015-04-09 10:00:00,43.1,43.16,42.9,42.92,210800.0,38.0723,38.1253,37.8956,37.9133,210800.0
2015-04-09 10:05:00,42.9,43.07,42.85,43.03,152500.0,37.8956,38.0458,37.8515,38.0105,152500.0
2015-04-09 10:10:00,43.01,43.06,42.91,43.03,346100.0,37.9928,38.037,37.9045,38.0105,346100.0
2015-04-09 10:15:00,43.03,43.05,42.96,43.0,122700.0,38.0105,38.0281,37.9486,37.984,122700.0
2015-04-09 10:20:00,43.0,43.05,42.94,42.94,59700.0,37.984,38.0281,37.931,37.931,59700.0
2015-04-09 10:25:00,42.94,42.97,42.89,42.95,81100.0,37.931,37.9575,37.8868,37.9398,81100.0
2015-04-09 10:30:00,42.94,43.03,42.94,42.95,49700.0,37.931,38.0105,37.931,37.9398,49700.0
2015-04-09 10:35:00,42.94,42.99,42.87,42.95,131500.0,37.931,37.9751,37.8691,37.9398,131500.0
2015-04-09 10:40:00,42.96,42.96,42.83,42.89,99900.0,37.9486,37.9486,37.8338,37.8868,99900.0
2015-04-09 10:45:00,42.88,42.9,42.79,42.79,104400.0,37.878,37.8956,37.7985,37.7985,104400.0
2015-04-09 10:50:00,42.79,42.85,42.76,42.85,117300.0,37.7985,37.8515,37.772,37.8515,117300.0
2015-04-09 10:55:00,42.85,42.89,42.82,42.87,53800.0,37.8515,37.8868,37.825,37.8691,53800.0
2015-04-09 11:00:00,42.88,42.89,42.81,42.85,94000.0,37.878,37.8868,37.8161,37.8515,94000.0
2015-04-09 11:05:00,42.85,42.86,42.83,42.84,40900.0,37.8515,37.8603,37.8338,37.8426,40900.0
2015-04-09 11:10:00,42.84,42.87,42.8,42.86,87800.0,37.8426,37.8691,37.8073,37.8603,87800.0
2015-04-09 11:15:00,42.86,42.89,42.82,42.87,106100.0,37.8603,37.8868,37.825,37.8691,106100.0
2015-04-09 11:20:00,42.87,42.91,42.82,42.84,131800.0,37.8691,37.9045,37.825,37.8426,131800.0
2015-04-09 11:25:00,42.84,42.93,42.83,42.87,66900.0,37.8426,37.9221,37.8338,37.8691,66900.0
2015-04-09 11:30:00,42.87,42.91,42.86,42.89,92000.0,37.8691,37.9045,37.8603,37.8868,92000.0
2015-04-09 11:35:00,42.89,42.9,42.86,42.88,49000.0,37.8868,37.8956,37.8603,37.878,49000.0
2015-04-09 11:40:00,42.89,42.98,42.85,42.98,83100.0,37.8868,37.9663,37.8515,37.9663,83100.0
2015-04-09 11:45:00,42.98,42.99,42.89,42.9,82600.0,37.9663,37.9751,37.8868,37.8956,82600.0
2015-04-09 11:50:00,42.91,42.91,42.87,42.87,47000.0,37.9045,37.9045,37.8691,37.8691,47000.0
2015-04-09 11:55:00,42.87,42.9,42.85,42.88,60100.0,37.8691,37.8956,37.8515,37.878,60100.0
2015-04-09 12:00:00,42.89,42.91,42.87,42.88,51100.0,37.8868,37.9045,37.8691,37.878,51100.0
2015-04-09 12:05:00,42.89,42.9,42.86,42.87,53400.0,37.8868,37.8956,37.8603,37.8691,53400.0
2015-04-09 12:10:00,42.86,42.87,42.77,42.77,126400.0,37.8603,37.8691,37.7808,37.7808,126400.0
2015-04-09 12:15:00,42.77,42.88,42.77,42.84,63600.0,37.7808,37.878,37.7808,37.8426,63600.0
2015-04-09 12:20:00,42.84,42.88,42.82,42.88,61000.0,37.8426,37.878,37.825,37.878,61000.0
2015-04-09 12:25:00,42.88,42.96,42.88,42.96,86300.0,37.878,37.9486,37.878,37.9486,86300.0
2015-04-09 12:30:00,42.96,42.97,42.94,42.95,51600.0,37.9486,37.9575,37.931,37.9398,51600.0
2015-04-09 12:35:00,42.94,42.99,42.93,42.98,94500.0,37.931,37.9751,37.9221,37.9663,94500.0
2015-04-09 12:40:00,42.98,42.99,42.98,42.98,47700.0,37.9663,37.9751,37.9663,37.9663,47700.0
2015-04-09 12:45:00,42.99,43.01,42.99,43.0,154900.0,37.9751,37.9928,37.9751,37.984,154900.0
2015-04-09 12:50:00,42.99,43.01,42.93,42.95,141200.0,37.9751,37.9928,37.9221,37.9398,141200.0
2015-04-09 12:55:00,42.95,42.95,42.9,42.94,71600.0,37.9398,37.9398,37.8956,37.931,71600.0
2015-04-09 13:00:00,42.94,42.97,42.88,42.89,29100.0,37.931,37.9575,37.878,37.8868,29100.0
2015-04-09 13:05:00,42.89,42.92,42.86,42.89,68500.0,37.8868,37.9133,37.8603,37.8868,68500.0
2015-04-09 13:10:00,42.89,43.01,42.89,42.97,63100.0,37.8868,37.9928,37.8868,37.9575,63100.0
2015-04-09 13:15:00,42.98,43.01,42.97,42.99,85700.0,37.9663,37.9928,37.9575,37.9751,85700.0
2015-04-09 13:20:00,43.0,43.03,42.99,43.0,45600.0,37.984,38.0105,37.9751,37.984,45600.0
2015-04-09 13:25:00,43.0,43.04,42.99,43.0,31500.0,37.984,38.0193,37.9751,37.984,31500.0
2015-04-09 13:30:00,43.0,43.0,42.91,42.93,70000.0,37.984,37.984,37.9045,37.9221,70000.0
2015-04-09 13:35:00,42.92,42.98,42.91,42.93,47000.0,37.9133,37.9663,37.9045,37.9221,47000.0
2015-04-09 13:40:00,42.92,42.94,42.9,42.93,27100.0,37.9133,37.931,37.8956,37.9221,27100.0
2015-04-09 13:45:00,42.94,42.97,42.9,42.9,46600.0,37.931,37.9575,37.8956,37.8956,46600.0
2015-04-09 13:50:00,42.91,42.92,42.88,42.89,56100.0,37.9045,37.9133,37.878,37.8868,56100.0
2015-04-09 13:55:00,42.89,42.9,42.86,42.9,44200.0,37.8868,37.8956,37.8603,37.8956,44200.0
2015-04-09 14:00:00,42.9,42.95,42.9,42.93,34100.0,37.8956,37.9398,37.8956,37.9221,34100.0
2015-04-09 14:05:00,42.93,42.94,42.91,42.93,42700.0,37.9221,37.931,37.9045,37.9221,42700.0
2015-04-09 14:10:00,42.93,42.94,42.89,42.93,47200.0,37.9221,37.931,37.8868,37.9221,47200.0
2015-04-09 14:15:00,42.94,43.0,42.9,42.91,84300.0,37.931,37.984,37.8956,37.9045,84300.0
2015-04-09 14:20:00,42.91,42.94,42.91,42.92,46400.0,37.9045,37.931,37.9045,37.9133,46400.0
2015-04-09 14:25:00,42.92,42.97,42.91,42.95,76800.0,37.9133,37.9575,37.9045,37.9398,76800.0
2015-04-09 14:30:00,42.96,42.96,42.92,42.95,74600.0,37.9486,37.9486,37.9133,37.9398,74600.0
2015-04-09 14:35:00,42.94,43.04,42.94,43.02,66100.0,37.931,38.0193,37.931,38.0016,66100.0
2015-04-09 14:40:00,43.02,43.03,43.0,43.01,60100.0,38.0016,38.0105,37.984,37.9928,60100.0
2015-04-09 14:45:00,43.01,43.08,43.01,43.05,58600.0,37.9928,38.0546,37.9928,38.0281,58600.0
2015-04-09 14:50:00,43.05,43.07,43.04,43.05,31100.0,38.0281,38.0458,38.0193,38.0281,31100.0
2015-04-09 14:55:00,43.04,43.1,43.04,43.07,66700.0,38.0193,38.0723,38.0193,38.0458,66700.0
2015-04-09 15:00:00,43.08,43.1,43.04,43.05,99500.0,38.0546,38.0723,38.0193,38.0281,99500.0
2015-04-09 15:05:00,43.05,43.07,43.04,43.05,32300.0,38.0281,38.0458,38.0193,38.0281,32300.0
2015-04-09 15:10:00,43.05,43.2,43.05,43.17,129100.0,38.0281,38.1606,38.0281,38.1341,129100.0
2015-04-09 15:15:00,43.16,43.19,43.15,43.18,98100.0,38.1253,38.1518,38.1165,38.143,98100.0
2015-04-09 15:20:00,43.18,43.21,43.18,43.18,101200.0,38.143,38.1695,38.143,38.143,101200.0
2015-04-09 15:25:00,43.19,43.23,43.16,43.22,200700.0,38.1518,38.1871,38.1253,38.1783,200700.0
2015-04-09 15:30:00,43.23,43.25,43.2,43.2,104400.0,38.1871,38.2048,38.1606,38.1606,104400.0
2015-04-09 15:35:00,43.21,43.23,43.19,43.2,108100.0,38.1695,38.1871,38.1518,38.1606,108100.0
2015-04-09 15:40:00,43.21,43.25,43.2,43.22,95200.0,38.1695,38.2048,38.1606,38.1783,95200.0
2015-04-09 15:45:00,43.22,43.23,43.19,43.21,122300.0,38.1783,38.1871,38.1518,38.1695,122300.0
2015-04-09 15:50:00,43.21,43.23,43.15,43.16,184400.0,38.1695,38.1871,38.1165,38.1253,184400.0
2015-04-09 15:55:00,43.16,43.16,43.1,43.12,288900.0,38.1253,38.1253,38.0723,38.09,288900.0
2015-04-10 09:30:00,43.12,43.3,43.04,43.27,255300.0,38.09,38.249,38.0193,38.2225,255300.0
2015-04-10 09:35:00,43.26,43.39,43.19,43.19,195700.0,38.2137,38.3285,38.1518,38.1518,195700.0
2015-04-10 09:40:00,43.19,43.37,43.1,43.34,158300.0,38.1518,38.3108,38.0723,38.2843,158300.0
2015-04-10 09:45:00,43.34,43.43,43.31,43.43,86100.0,38.2843,38.3638,38.2578,38.3638,86100.0
2015-04-10 09:50:00,43.43,43.44,43.3,43.38,124600.0,38.3638,38.3727,38.249,38.3197,124600.0
2015-04-10 09:55:00,43.36,43.44,43.31,43.43,129900.0,38.302,38.3727,38.2578,38.3638,129900.0
2015-04-10 10:00:00,43.43,43.53,43.41,43.43,153200.0,38.3638,38.4522,38.3462,38.3638,153200.0
2015-04-10 10:05:00,43.42,43.42,43.32,43.33,87200.0,38.355,38.355,38.2667,38.2755,87200.0
2015-04-10 10:10:00,43.33,43.35,43.18,43.21,139800.0,38.2755,38.2932,38.143,38.1695,139800.0
2015-04-10 10:15:00,43.2,43.3,43.17,43.24,73300.0,38.1606,38.249,38.1341,38.196,73300.0
2015-04-10 10:20:00,43.24,43.25,43.11,43.13,79300.0,38.196,38.2048,38.0811,38.0988,79300.0
2015-04-10 10:25:00,43.11,43.25,43.09,43.24,63200.0,38.0811,38.2048,38.0635,38.196,63200.0
2015-04-10 10:30:00,43.25,43.31,43.23,43.29,97300.0,38.2048,38.2578,38.1871,38.2402,97300.0
2015-04-10 10:35:00,43.28,43.32,43.21,43.26,67000.0,38.2313,38.2667,38.1695,38.2137,67000.0
2015-04-10 10:40:00,43.26,43.28,43.17,43.17,87400.0,38.2137,38.2313,38.1341,38.1341,87400.0
2015-04-10 10:45:00,43.16,43.2,43.14,43.18,114900.0,38.1253,38.1606,38.1076,38.143,114900.0
2015-04-10 10:50:00,43.18,43.25,43.15,43.17,90000.0,38.143,38.2048,38.1165,38.1341,90000.0
2015-04-10 10:55:00,43.18,43.2,43.15,43.18,77900.0,38.143,38.1606,38.1165,38.143,77900.0
2015-04-10 11:00:00,43.17,43.19,43.12,43.14,53500.0,38.1341,38.1518,38.09,38.1076,53500.0
2015-04-10 11:05:00,43.14,43.22,43.11,43.22,90500.0,38.1076,38.1783,38.0811,38.1783,90500.0
2015-04-10 11:10:00,43.23,43.25,43.18,43.19,88600.0,38.1871,38.2048,38.143,38.1518,88600.0
2015-04-10 11:15:00,43.19,43.2,43.13,43.13,50300.0,38.1518,38.1606,38.0988,38.0988,50300.0
2015-04-10 11:20:00,43.13,43.19,43.12,43.16,72800.0,38.0988,38.1518,38.09,38.1253,72800.0
2015-04-10 11:25:00,43.17,43.17,43.08,43.14,83700.0,38.1341,38.1341,38.0546,38.1076,83700.0
2015-04-10 11:30:00,43.14,43.14,43.09,43.13,77300.0,38.1076,38.1076,38.0635,38.0988,77300.0
2015-04-10 11:35:00,43.13,43.19,43.11,43.15,63600.0,38.0988,38.1518,38.0811,38.1165,63600.0
2015-04-10 11:40:00,43.15,43.19,43.12,43.18,29700.0,38.1165,38.1518,38.09,38.143,29700.0
2015-04-10 11:45:00,43.17,43.19,43.09,43.12,108200.0,38.1341,38.1518,38.0635,38.09,108200.0
2015-04-10 11:50:00,43.12,43.14,43.1,43.14,49500.0,38.09,38.1076,38.0723,38.1076,49500.0
2015-04-10 11:55:00,43.14,43.15,43.09,43.13,28600.0,38.1076,38.1165,38.0635,38.0988,28600.0
2015-04-10 12:00:00,43.13,43.19,43.13,43.16,38800.0,38.0988,38.1518,38.0988,38.1253,38800.0
2015-04-10 12:05:00,43.16,43.2,43.16,43.2,99000.0,38.1253,38.1606,38.1253,38.1606,99000.0
2015-04-10 12:10:00,43.2,43.23,43.18,43.23,47000.0,38.1606,38.1871,38.143,38.1871,47000.0
2015-04-10 12:15:00,43.21,43.25,43.19,43.24,39900.0,38.1695,38.2048,38.1518,38.196,39900.0
2015-04-10 12:20:00,43.23,43.24,43.16,43.18,24600.0,38.1871,38.196,38.1253,38.143,24600.0
2015-04-10 12:25:00,43.17,43.2,43.16,43.2,81400.0,38.1341,38.1606,38.1253,38.1606,81400.0
2015-04-10 12:30:00,43.2,43.23,43.15,43.2,91800.0,38.1606,38.1871,38.1165,38.1606,91800.0
2015-04-10 12:35:00,43.2,43.23,43.15,43.19,96400.0,38.1606,38.1871,38.1165,38.1518,96400.0
2015-04-10 12:40:00,43.19,43.2,43.12,43.17,41800.0,38.1518,38.1606,38.09,38.1341,41800.0
2015-04-10 12:45:00,43.17,43.23,43.12,43.2,140900.0,38.1341,38.1871,38.09,38.1606,140900.0
2015-04-10 12:50:00,43.2,43.23,43.18,43.23,68800.0,38.1606,38.1871,38.143,38.1871,68800.0
2015-04-10 12:55:00,43.22,43.3,43.22,43.29,154000.0,38.1783,38.249,38.1783,38.2402,154000.0
2015-04-10 13:00:00,43.29,43.3,43.21,43.21,86100.0,38.2402,38.249,38.1695,38.1695,86100.0
2015-04-10 13:05:00,43.22,43.22,43.15,43.15,96700.0,38.1783,38.1783,38.1165,38.1165,96700.0
2015-04-10 13:10:00,43.15,43.19,43.11,43.19,93200.0,38.1165,38.1518,38.0811,38.1518,93200.0
2015-04-10 13:15:00,43.2,43.2,43.12,43.15,124600.0,38.1606,38.1606,38.09,38.1165,124600.0
2015-04-10 13:20:00,43.15,43.17,43.11,43.14,32000.0,38.1165,38.1341,38.0811,38.1076,32000.0
2015-04-10 13:25:00,43.14,43.19,43.13,43.15,72800.0,38.1076,38.1518,38.0988,38.1165,72800.0
2015-04-10 13:30:00,43.15,43.19,43.15,43.18,30100.0,38.1165,38.1518,38.1165,38.143,30100.0
2015-04-10 13:35:00,43.18,43.28,43.18,43.27,43700.0,38.143,38.2313,38.143,38.2225,43700.0
2015-04-10 13:40:00,43.27,43.31,43.25,43.25,74600.0,38.2225,38.2578,38.2048,38.2048,74600.0
2015-04-10 13:45:00,43.25,43.3,43.24,43.3,78200.0,38.2048,38.249,38.196,38.249,78200.0
2015-04-10 13:50:00,43.29,43.34,43.27,43.29,80100.0,38.2402,38.2843,38.2225,38.2402,80100.0
2015-04-10 13:55:00,43.29,43.3,43.26,43.27,81000.0,38.2402,38.249,38.2137,38.2225,81000.0
2015-04-10 14:00:00,43.26,43.33,43.26,43.31,68100.0,38.2137,38.2755,38.2137,38.2578,68100.0
2015-04-10 14:05:00,43.32,43.33,43.27,43.28,34400.0,38.2667,38.2755,38.2225,38.2313,34400.0
2015-04-10 14:10:00,43.28,43.31,43.25,43.29,46900.0,38.2313,38.2578,38.2048,38.2402,46900.0
2015-04-10 14:15:00,43.29,43.31,43.25,43.3,48900.0,38.2402,38.2578,38.2048,38.249,48900.0
2015-04-10 14:20:00,43.3,43.31,43.21,43.25,72500.0,38.249,38.2578,38.1695,38.2048,72500.0
2015-04-10 14:25:00,43.25,43.28,43.21,43.24,38300.0,38.2048,38.2313,38.1695,38.196,38300.0
2015-04-10 14:30:00,43.24,43.29,43.22,43.27,56800.0,38.196,38.2402,38.1783,38.2225,56800.0
2015-04-10 14:35:00,43.27,43.27,43.21,43.21,32800.0,38.2225,38.2225,38.1695,38.1695,32800.0
2015-04-10 14:40:00,43.22,43.27,43.21,43.27,59100.0,38.1783,38.2225,38.1695,38.2225,59100.0
2015-04-10 14:45:00,43.26,43.32,43.25,43.29,77700.0,38.2137,38.2667,38.2048,38.2402,77700.0
2015-04-10 14:50:00,43.29,43.31,43.27,43.3,27600.0,38.2402,38.2578,38.2225,38.249,27600.0
2015-04-10 14:55:00,43.3,43.31,43.25,43.26,58600.0,38.249,38.2578,38.2048,38.2137,58600.0
2015-04-10 15:00:00,43.25,43.26,43.24,43.26,54100.0,38.2048,38.2137,38.196,38.2137,54100.0
2015-04-10 15:05:00,43.26,43.26,43.21,43.22,69300.0,38.2137,38.2137,38.1695,38.1783,69300.0
2015-04-10 15:10:00,43.22,43.26,43.21,43.24,79500.0,38.1783,38.2137,38.1695,38.196,79500.0
2015-04-10 15:15:00,43.24,43.25,43.17,43.18,55100.0,38.196,38.2048,38.1341,38.143,55100.0
2015-04-10 15:20:00,43.17,43.28,43.16,43.26,125600.0,38.1341,38.2313,38.1253,38.2137,125600.0
2015-04-10 15:25:00,43.26,43.27,43.19,43.23,159100.0,38.2137,38.2225,38.1518,38.1871,159100.0
2015-04-10 15:30:00,43.24,43.24,43.2,43.23,161100.0,38.196,38.196,38.1606,38.1871,161100.0
2015-04-10 15:35:00,43.23,43.31,43.23,43.28,161800.0,38.1871,38.2578,38.1871,38.2313,161800.0
2015-04-10 15:40:00,43.28,43.31,43.23,43.24,125900.0,38.2313,38.2578,38.1871,38.196,125900.0
2015-04-10 15:45:00,43.24,43.26,43.22,43.23,154300.0,38.196,38.2137,38.1783,38.1871,154300.0
2015-04-10 15:50:00,43.22,43.23,43.19,43.19,218300.0,38.1783,38.1871,38.1518,38.1518,218300.0
2015-04-10 15:55:00,43.19,43.24,43.17,43.22,392600.0,38.1518,38.196,38.1341,38.1783,392600.0
2015-04-13 09:30:00,43.08,43.37,43.04,43.24,231100.0,38.0546,38.3108,38.0193,38.196,231100.0
2015-04-13 09:35:00,43.22,43.31,43.2,43.3,160000.0,38.1783,38.2578,38.1606,38.249,160000.0
2015-04-13 09:40:00,43.3,43.45,43.27,43.41,251300.0,38.249,38.3815,38.2225,38.3462,251300.0
2015-04-13 09:45:00,43.42,43.49,43.39,43.44,138300.0,38.355,38.4168,38.3285,38.3727,138300.0
2015-04-13 09:50:00,43.45,43.46,43.37,43.38,204700.0,38.3815,38.3903,38.3108,38.3197,204700.0
2015-04-13 09:55:00,43.39,43.43,43.35,43.37,122200.0,38.3285,38.3638,38.2932,38.3108,122200.0
2015-04-13 10:00:00,43.36,43.52,43.36,43.5,151800.0,38.302,38.4433,38.302,38.4257,151800.0
2015-04-13 10:05:00,43.5,43.66,43.5,43.62,121500.0,38.4257,38.567,38.4257,38.5317,121500.0
2015-04-13 10:10:00,43.62,43.81,43.62,43.78,142300.0,38.5317,38.6995,38.5317,38.673,142300.0
2015-04-13 10:15:00,43.77,43.86,43.77,43.77,121000.0,38.6642,38.7437,38.6642,38.6642,121000.0
2015-04-13 10:20:00,43.78,43.87,43.71,43.84,167700.0,38.673,38.7525,38.6112,38.726,167700.0
2015-04-13 10:25:00,43.83,43.84,43.78,43.79,65000.0,38.7172,38.726,38.673,38.6818,65000.0
2015-04-13 10:30:00,43.79,43.79,43.69,43.76,81200.0,38.6818,38.6818,38.5935,38.6553,81200.0
2015-04-13 10:35:00,43.77,43.79,43.65,43.69,105600.0,38.6642,38.6818,38.5582,38.5935,105600.0
2015-04-13 10:40:00,43.69,43.74,43.66,43.67,55800.0,38.5935,38.6377,38.567,38.5758,55800.0
2015-04-13 10:45:00,43.67,43.78,43.67,43.73,76700.0,38.5758,38.673,38.5758,38.6288,76700.0
2015-04-13 10:50:00,43.73,43.8,43.7,43.8,76000.0,38.6288,38.6907,38.6023,38.6907,76000.0
2015-04-13 10:55:00,43.8,43.83,43.72,43.74,99800.0,38.6907,38.7172,38.62,38.6377,99800.0
2015-04-13 11:00:00,43.73,43.74,43.67,43.7,46100.0,38.6288,38.6377,38.5758,38.6023,46100.0
2015-04-13 11:05:00,43.7,43.7,43.62,43.65,92600.0,38.6023,38.6023,38.5317,38.5582,92600.0
2015-04-13 11:10:00,43.65,43.66,43.57,43.62,85200.0,38.5582,38.567,38.4875,38.5317,85200.0
2015-04-13 11:15:00,43.63,43.63,43.54,43.56,81300.0,38.5405,38.5405,38.461,38.4787,81300.0
2015-04-13 11:20:00,43.55,43.59,43.51,43.54,60700.0,38.4698,38.5052,38.4345,38.461,60700.0
2015-04-13 11:25:00,43.53,43.63,43.53,43.53,82300.0,38.4522,38.5405,38.4522,38.4522,82300.0
2015-04-13 11:30:00,43.54,43.62,43.53,43.59,71900.0,38.461,38.5317,38.4522,38.5052,71900.0
2015-04-13 11:35:00,43.6,43.61,43.58,43.6,72100.0,38.514,38.5228,38.4963,38.514,72100.0
2015-04-13 11:40:00,43.6,43.6,43.57,43.59,63000.0,38.514,38.514,38.4875,38.5052,63000.0
2015-04-13 11:45:00,43.59,43.61,43.56,43.58,64400.0,38.5052,38.5228,38.4787,38.4963,64400.0
2015-04-13 11:50:00,43.58,43.62,43.56,43.58,36700.0,38.4963,38.5317,38.4787,38.4963,36700.0
2015-04-13 11:55:00,43.58,43.58,43.52,43.54,63100.0,38.4963,38.4963,38.4433,38.461,63100.0
2015-04-13 12:00:00,43.54,43.55,43.5,43.5,39500.0,38.461,38.4698,38.4257,38.4257,39500.0
2015-04-13 12:05:00,43.51,43.53,43.44,43.46,68000.0,38.4345,38.4522,38.3727,38.3903,68000.0
2015-04-13 12:10:00,43.45,43.47,43.41,43.46,81900.0,38.3815,38.3992,38.3462,38.3903,81900.0
2015-04-13 12:15:00,43.45,43.45,43.35,43.36,129400.0,38.3815,38.3815,38.2932,38.302,129400.0
2015-04-13 12:20:00,43.37,43.43,43.32,43.33,97100.0,38.3108,38.3638,38.2667,38.2755,97100.0
2015-04-13 12:25:00,43.33,43.36,43.28,43.34,76700.0,38.2755,38.302,38.2313,38.2843,76700.0
2015-04-13 12:30:00,43.33,43.4,43.31,43.38,81700.0,38.2755,38.3373,38.2578,38.3197,81700.0
2015-04-13 12:35:00,43.38,43.43,43.35,43.43,94100.0,38.3197,38.3638,38.2932,38.3638,94100.0
2015-04-13 12:40:00,43.43,43.47,43.39,43.46,86500.0,38.3638,38.3992,38.3285,38.3903,86500.0
2015-04-13 12:45:00,43.45,43.45,43.39,43.41,82700.0,38.3815,38.3815,38.3285,38.3462,82700.0
2015-04-13 12:50:00,43.41,43.44,43.38,43.39,112000.0,38.3462,38.3727,38.3197,38.3285,112000.0
2015-04-13 12:55:00,43.4,43.4,43.35,43.36,66300.0,38.3373,38.3373,38.2932,38.302,66300.0
2015-04-13 13:00:00,43.36,43.37,43.3,43.34,117000.0,38.302,38.3108,38.249,38.2843,117000.0
2015-04-13 13:05:00,43.33,43.37,43.3,43.35,93500.0,38.2755,38.3108,38.249,38.2932,93500.0
2015-04-13 13:10:00,43.35,43.37,43.25,43.3,82900.0,38.2932,38.3108,38.2048,38.249,82900.0
2015-04-13 13:15:00,43.3,43.34,43.23,43.34,103700.0,38.249,38.2843,38.1871,38.2843,103700.0
2015-04-13 13:20:00,43.34,43.34,43.23,43.23,126100.0,38.2843,38.2843,38.1871,38.1871,126100.0
2015-04-13 13:25:00,43.23,43.24,43.15,43.15,56200.0,38.1871,38.196,38.1165,38.1165,56200.0
2015-04-13 13:30:00,43.15,43.22,43.14,43.18,145000.0,38.1165,38.1783,38.1076,38.143,145000.0
2015-04-13 13:35:00,43.19,43.21,43.14,43.16,70600.0,38.1518,38.1695,38.1076,38.1253,70600.0
2015-04-13 13:40:00,43.15,43.18,43.1,43.12,95700.0,38.1165,38.143,38.0723,38.09,95700.0
2015-04-13 13:45:00,43.12,43.14,43.04,43.05,83000.0,38.09,38.1076,38.0193,38.0281,83000.0
2015-04-13 13:50:00,43.06,43.09,43.03,43.09,114000.0,38.037,38.0635,38.0105,38.0635,114000.0
2015-04-13 13:55:00,43.09,43.16,43.07,43.16,89800.0,38.0635,38.1253,38.0458,38.1253,89800.0
2015-04-13 14:00:00,43.16,43.19,43.12,43.18,120800.0,38.1253,38.1518,38.09,38.143,120800.0
2015-04-13 14:05:00,43.18,43.21,43.11,43.12,98300.0,38.143,38.1695,38.0811,38.09,98300.0
2015-04-13 14:10:00,43.12,43.13,43.08,43.09,88500.0,38.09,38.0988,38.0546,38.0635,88500.0
2015-04-13 14:15:00,43.09,43.11,43.02,43.03,106600.0,38.0635,38.0811,38.0016,38.0105,106600.0
2015-04-13 14:20:00,43.03,43.08,43.03,43.04,80800.0,38.0105,38.0546,38.0105,38.0193,80800.0
2015-04-13 14:25:00,43.03,43.08,43.01,43.07,154900.0,38.0105,38.0546,37.9928,38.0458,154900.0
2015-04-13 14:30:00,43.05,43.06,43.03,43.04,65200.0,38.0281,38.037,38.0105,38.0193,65200.0
2015-04-13 14:35:00,43.05,43.09,43.03,43.09,115700.0,38.0281,38.0635,38.0105,38.0635,115700.0
2015-04-13 14:40:00,43.09,43.09,43.04,43.06,95800.0,38.0635,38.0635,38.0193,38.037,95800.0
2015-04-13 14:45:00,43.06,43.08,43.0,43.01,149400.0,38.037,38.0546,37.984,37.9928,149400.0
2015-04-13 14:50:00,43.01,43.04,42.99,43.04,118400.0,37.9928,38.0193,37.9751,38.0193,118400.0
2015-04-13 14:55:00,43.03,43.1,43.03,43.1,123900.0,38.0105,38.0723,38.0105,38.0723,123900.0
2015-04-13 15:00:00,43.1,43.19,43.07,43.17,130400.0,38.0723,38.1518,38.0458,38.1341,130400.0
2015-04-13 15:05:00,43.17,43.32,43.16,43.3,121500.0,38.1341,38.2667,38.1253,38.249,121500.0
2015-04-13 15:10:00,43.3,43.31,43.26,43.26,112600.0,38.249,38.2578,38.2137,38.2137,112600.0
2015-04-13 15:15:00,43.27,43.27,43.18,43.19,119500.0,38.2225,38.2225,38.143,38.1518,119500.0
2015-04-13 15:20:00,43.18,43.2,43.14,43.14,140000.0,38.143,38.1606,38.1076,38.1076,140000.0
2015-04-13 15:25:00,43.14,43.15,43.08,43.08,136700.0,38.1076,38.1165,38.0546,38.0546,136700.0
2015-04-13 15:30:00,43.08,43.09,43.05,43.06,144500.0,38.0546,38.0635,38.0281,38.037,144500.0
2015-04-13 15:35:00,43.06,43.12,43.06,43.12,223800.0,38.037,38.09,38.037,38.09,223800.0
2015-04-13 15:40:00,43.11,43.14,43.07,43.08,202700.0,38.0811,38.1076,38.0458,38.0546,202700.0
2015-04-13 15:45:00,43.08,43.08,43.0,43.05,219700.0,38.0546,38.0546,37.984,38.0281,219700.0
2015-04-13 15:50:00,43.04,43.1,43.04,43.1,287300.0,38.0193,38.0723,38.0193,38.0723,287300.0
2015-04-13 15:55:00,43.09,43.1,43.03,43.06,411100.0,38.0635,38.0723,38.0105,38.037,411100.0
2015-04-14 09:30:00,43.06,43.19,42.8,43.0,329900.0,38.037,38.1518,37.8073,37.984,329900.0
2015-04-14 09:35:00,43.02,43.13,42.99,43.04,108600.0,38.0016,38.0988,37.9751,38.0193,108600.0
2015-04-14 09:40:00,43.04,43.07,42.85,42.85,146700.0,38.0193,38.0458,37.8515,37.8515,146700.0
2015-04-14 09:45:00,42.86,42.88,42.73,42.8,220200.0,37.8603,37.878,37.7455,37.8073,220200.0
2015-04-14 09:50:00,42.79,42.89,42.74,42.75,145900.0,37.7985,37.8868,37.7543,37.7631,145900.0
2015-04-14 09:55:00,42.76,42.85,42.73,42.74,90800.0,37.772,37.8515,37.7455,37.7543,90800.0
2015-04-14 10:00:00,42.74,42.78,42.66,42.71,225700.0,37.7543,37.7896,37.6836,37.7278,225700.0
2015-04-14 10:05:00,42.71,42.94,42.64,42.9,178100.0,37.7278,37.931,37.666,37.8956,178100.0
2015-04-14 10:10:00,42.9,42.96,42.86,42.94,113900.0,37.8956,37.9486,37.8603,37.931,113900.0
2015-04-14 10:15:00,42.95,42.98,42.88,42.9,105900.0,37.9398,37.9663,37.878,37.8956,105900.0
2015-04-14 10:20:00,42.9,42.92,42.85,42.89,118300.0,37.8956,37.9133,37.8515,37.8868,118300.0
2015-04-14 10:25:00,42.89,42.94,42.88,42.92,116100.0,37.8868,37.931,37.878,37.9133,116100.0
2015-04-14 10:30:00,42.93,42.93,42.8,42.8,127300.0,37.9221,37.9221,37.8073,37.8073,127300.0
2015-04-14 10:35:00,42.82,42.83,42.69,42.74,107100.0,37.825,37.8338,37.7101,37.7543,107100.0
2015-04-14 10:40:00,42.75,42.75,42.63,42.68,171200.0,37.7631,37.7631,37.6571,37.7013,171200.0
2015-04-14 10:45:00,42.69,42.8,42.69,42.79,80100.0,37.7101,37.8073,37.7101,37.7985,80100.0
2015-04-14 10:50:00,42.8,42.81,42.64,42.64,101800.0,37.8073,37.8161,37.666,37.666,101800.0
2015-04-14 10:55:00,42.65,42.66,42.5,42.52,254600.0,37.6748,37.6836,37.5423,37.56,254600.0
2015-04-14 11:00:00,42.52,42.54,42.45,42.51,129400.0,37.56,37.5776,37.4981,37.5511,129400.0
2015-04-14 11:05:00,42.51,42.62,42.5,42.58,108400.0,37.5511,37.6483,37.5423,37.613,108400.0
2015-04-14 11:10:00,42.57,42.73,42.52,42.72,93500.0,37.6041,37.7455,37.56,37.7366,93500.0
2015-04-14 11:15:00,42.72,42.8,42.68,42.68,94200.0,37.7366,37.8073,37.7013,37.7013,94200.0
2015-04-14 11:20:00,42.69,42.69,42.57,42.6,105700.0,37.7101,37.7101,37.6041,37.6306,105700.0
2015-04-14 11:25:00,42.59,42.63,42.55,42.58,101300.0,37.6218,37.6571,37.5865,37.613,101300.0
2015-04-14 11:30:00,42.58,42.59,42.51,42.55,81900.0,37.613,37.6218,37.5511,37.5865,81900.0
2015-04-14 11:35:00,42.55,42.59,42.5,42.51,68100.0,37.5865,37.6218,37.5423,37.5511,68100.0
2015-04-14 11:40:00,42.51,42.53,42.5,42.51,135900.0,37.5511,37.5688,37.5423,37.5511,135900.0
2015-04-14 11:45:00,42.5,42.6,42.5,42.58,133200.0,37.5423,37.6306,37.5423,37.613,133200.0
2015-04-14 11:50:00,42.58,42.67,42.58,42.66,101400.0,37.613,37.6925,37.613,37.6836,101400.0
2015-04-14 11:55:00,42.65,42.7,42.65,42.69,94000.0,37.6748,37.719,37.6748,37.7101,94000.0
2015-04-14 12:00:00,42.7,42.75,42.69,42.74,86300.0,37.719,37.7631,37.7101,37.7543,86300.0
2015-04-14 12:05:00,42.75,42.77,42.73,42.75,82100.0,37.7631,37.7808,37.7455,37.7631,82100.0
2015-04-14 12:10:00,42.76,42.81,42.75,42.8,125900.0,37.772,37.8161,37.7631,37.8073,125900.0
2015-04-14 12:15:00,42.8,42.84,42.76,42.76,125200.0,37.8073,37.8426,37.772,37.772,125200.0
2015-04-14 12:20:00,42.77,42.82,42.76,42.82,42800.0,37.7808,37.825,37.772,37.825,42800.0
2015-04-14 12:25:00,42.82,42.93,42.81,42.88,155300.0,37.825,37.9221,37.8161,37.878,155300.0
2015-04-14 12:30:00,42.87,42.96,42.86,42.92,77700.0,37.8691,37.9486,37.8603,37.9133,77700.0
2015-04-14 12:35:00,42.92,42.93,42.83,42.83,49900.0,37.9133,37.9221,37.8338,37.8338,49900.0
2015-04-14 12:40:00,42.83,42.86,42.8,42.83,39700.0,37.8338,37.8603,37.8073,37.8338,39700.0
2015-04-14 12:45:00,42.83,42.84,42.8,42.8,45700.0,37.8338,37.8426,37.8073,37.8073,45700.0
2015-04-14 12:50:00,42.8,42.81,42.74,42.8,59700.0,37.8073,37.8161,37.7543,37.8073,59700.0
2015-04-14 12:55:00,42.8,42.86,42.79,42.85,33200.0,37.8073,37.8603,37.7985,37.8515,33200.0
2015-04-14 13:00:00,42.84,42.9,42.8,42.89,109400.0,37.8426,37.8956,37.8073,37.8868,109400.0
2015-04-14 13:05:00,42.89,42.94,42.88,42.94,72700.0,37.8868,37.931,37.878,37.931,72700.0
2015-04-14 13:10:00,42.93,42.93,42.89,42.91,61500.0,37.9221,37.9221,37.8868,37.9045,61500.0
2015-04-14 13:15:00,42.91,42.91,42.84,42.86,72500.0,37.9045,37.9045,37.8426,37.8603,72500.0
2015-04-14 13:20:00,42.85,42.92,42.84,42.92,59400.0,37.8515,37.9133,37.8426,37.9133,59400.0
2015-04-14 13:25:00,42.92,42.94,42.89,42.92,60700.0,37.9133,37.931,37.8868,37.9133,60700.0
2015-04-14 13:30:00,42.92,43.02,42.92,42.98,74400.0,37.9133,38.0016,37.9133,37.9663,74400.0
2015-04-14 13:35:00,42.97,43.0,42.96,42.99,130300.0,37.9575,37.984,37.9486,37.9751,130300.0
2015-04-14 13:40:00,42.99,43.03,42.96,42.99,62400.0,37.9751,38.0105,37.9486,37.9751,62400.0
2015-04-14 13:45:00,42.99,43.04,42.98,42.99,69500.0,37.9751,38.0193,37.9663,37.9751,69500.0
2015-04-14 13:50:00,42.98,43.07,42.98,43.05,121600.0,37.9663,38.0458,37.9663,38.0281,121600.0
2015-04-14 13:55:00,43.06,43.07,42.95,42.96,70400.0,38.037,38.0458,37.9398,37.9486,70400.0
2015-04-14 14:00:00,42.96,43.01,42.95,42.98,81800.0,37.9486,37.9928,37.9398,37.9663,81800.0
2015-04-14 14:05:00,42.98,43.05,42.97,43.05,88000.0,37.9663,38.0281,37.9575,38.0281,88000.0
2015-04-14 14:10:00,43.04,43.08,42.97,42.97,70300.0,38.0193,38.0546,37.9575,37.9575,70300.0
2015-04-14 14:15:00,42.97,43.03,42.97,42.99,60100.0,37.9575,38.0105,37.9575,37.9751,60100.0
2015-04-14 14:20:00,42.99,43.02,42.94,43.0,95800.0,37.9751,38.0016,37.931,37.984,95800.0
2015-04-14 14:25:00,43.0,43.0,42.95,42.96,56800.0,37.984,37.984,37.9398,37.9486,56800.0
2015-04-14 14:30:00,42.96,42.97,42.92,42.93,65100.0,37.9486,37.9575,37.9133,37.9221,65100.0
2015-04-14 14:35:00,42.93,42.95,42.89,42.89,79500.0,37.9221,37.9398,37.8868,37.8868,79500.0
2015-04-14 14:40:00,42.9,42.96,42.85,42.9,112000.0,37.8956,37.9486,37.8515,37.8956,112000.0
2015-04-14 14:45:00,42.89,42.93,42.86,42.86,113500.0,37.8868,37.9221,37.8603,37.8603,113500.0
2015-04-14 14:50:00,42.86,42.92,42.85,42.89,60200.0,37.8603,37.9133,37.8515,37.8868,60200.0
2015-04-14 14:55:00,42.89,42.97,42.88,42.95,78400.0,37.8868,37.9575,37.878,37.9398,78400.0
2015-04-14 15:00:00,42.95,43.02,42.93,42.93,117600.0,37.9398,38.0016,37.9221,37.9221,117600.0
2015-04-14 15:05:00,42.94,43.0,42.93,42.99,109400.0,37.931,37.984,37.9221,37.9751,109400.0
2015-04-14 15:10:00,42.98,43.02,42.95,43.0,136200.0,37.9663,38.0016,37.9398,37.984,136200.0
2015-04-14 15:15:00,42.99,43.03,42.92,42.92,120500.0,37.9751,38.0105,37.9133,37.9133,120500.0
2015-04-14 15:20:00,42.92,42.92,42.88,42.89,155800.0,37.9133,37.9133,37.878,37.8868,155800.0
2015-04-14 15:25:00,42.89,42.92,42.86,42.92,124800.0,37.8868,37.9133,37.8603,37.9133,124800.0
2015-04-14 15:30:00,42.92,42.98,42.91,42.96,103400.0,37.9133,37.9663,37.9045,37.9486,103400.0
2015-04-14 15:35:00,42.96,43.01,42.95,42.98,136000.0,37.9486,37.9928,37.9398,37.9663,136000.0
2015-04-14 15:40:00,42.98,43.08,42.97,43.06,207200.0,37.9663,38.0546,37.9575,38.037,207200.0
2015-04-14 15:45:00,43.06,43.1,43.05,43.07,170200.0,38.037,38.0723,38.0281,38.0458,170200.0
2015-04-14 15:50:00,43.07,43.08,43.01,43.01,202100.0,38.0458,38.0546,37.9928,37.9928,202100.0
2015-04-14 15:55:00,43.01,43.11,43.0,43.1,747200.0,37.9928,38.0811,37.984,38.0723,747200.0
2015-04-15 09:30:00,44.48,45.34,44.39,45.09,1692200.0,39.2913,40.051,39.2118,39.8302,1692200.0
2015-04-15 09:35:00,45.07,45.1,44.72,44.91,1413100.0,39.8125,39.839,39.5033,39.6712,1413100.0
2015-04-15 09:40:00,44.91,44.93,44.65,44.7,826500.0,39.6712,39.6888,39.4415,39.4857,826500.0
2015-04-15 09:45:00,44.69,44.7,44.27,44.52,718400.0,39.4768,39.4857,39.1058,39.3267,718400.0
2015-04-15 09:50:00,44.51,44.57,44.36,44.46,542300.0,39.3178,39.3708,39.1853,39.2737,542300.0
2015-04-15 09:55:00,44.46,44.67,44.43,44.67,373200.0,39.2737,39.4592,39.2472,39.4592,373200.0
2015-04-15 10:00:00,44.65,44.72,44.49,44.72,309900.0,39.4415,39.5033,39.3002,39.5033,309900.0
2015-04-15 10:05:00,44.72,44.8,44.6,44.75,396200.0,39.5033,39.574,39.3973,39.5298,396200.0
2015-04-15 10:10:00,44.75,44.9,44.66,44.78,386900.0,39.5298,39.6623,39.4503,39.5563,386900.0
2015-04-15 10:15:00,44.79,45.0,44.78,44.9,329400.0,39.5652,39.7507,39.5563,39.6623,329400.0
2015-04-15 10:20:00,44.9,45.0,44.82,45.0,331600.0,39.6623,39.7507,39.5917,39.7507,331600.0
2015-04-15 10:25:00,45.0,45.08,44.92,45.06,499000.0,39.7507,39.8213,39.68,39.8037,499000.0
2015-04-15 10:30:00,45.07,45.07,44.83,44.86,413100.0,39.8125,39.8125,39.6005,39.627,413100.0
2015-04-15 10:35:00,44.85,44.86,44.52,44.53,605500.0,39.6182,39.627,39.3267,39.3355,605500.0
2015-04-15 10:40:00,44.52,44.65,44.52,44.57,324500.0,39.3267,39.4415,39.3267,39.3708,324500.0
2015-04-15 10:45:00,44.57,44.63,44.43,44.53,219900.0,39.3708,39.4238,39.2472,39.3355,219900.0
2015-04-15 10:50:00,44.53,44.62,44.49,44.56,152600.0,39.3355,39.415,39.3002,39.362,152600.0
2015-04-15 10:55:00,44.56,44.57,44.47,44.5,163000.0,39.362,39.3708,39.2825,39.309,163000.0
2015-04-15 11:00:00,44.5,44.55,44.47,44.51,213200.0,39.309,39.3532,39.2825,39.3178,213200.0
2015-04-15 11:05:00,44.52,44.61,44.49,44.5,171700.0,39.3267,39.4062,39.3002,39.309,171700.0
2015-04-15 11:10:00,44.5,44.55,44.48,44.5,113700.0,39.309,39.3532,39.2913,39.309,113700.0
2015-04-15 11:15:00,44.5,44.52,44.43,44.47,194900.0,39.309,39.3267,39.2472,39.2825,194900.0
2015-04-15 11:20:00,44.48,44.6,44.46,44.59,164100.0,39.2913,39.3973,39.2737,39.3885,164100.0
2015-04-15 11:25:00,44.59,44.6,44.51,44.59,119500.0,39.3885,39.3973,39.3178,39.3885,119500.0
2015-04-15 11:30:00,44.59,44.75,44.56,44.61,219900.0,39.3885,39.5298,39.362,39.4062,219900.0
2015-04-15 11:35:00,44.62,44.63,44.48,44.49,157300.0,39.415,39.4238,39.2913,39.3002,157300.0
2015-04-15 11:40:00,44.48,44.58,44.48,44.55,215400.0,39.2913,39.3797,39.2913,39.3532,215400.0
2015-04-15 11:45:00,44.56,44.56,44.5,44.5,100400.0,39.362,39.362,39.309,39.309,100400.0
2015-04-15 11:50:00,44.51,44.57,44.49,44.54,102500.0,39.3178,39.3708,39.3002,39.3443,102500.0
2015-04-15 11:55:00,44.55,44.6,44.5,44.54,132700.0,39.3532,39.3973,39.309,39.3443,132700.0
2015-04-15 12:00:00,44.54,44.56,44.46,44.49,154000.0,39.3443,39.362,39.2737,39.3002,154000.0
2015-04-15 12:05:00,44.48,44.49,44.13,44.13,426100.0,39.2913,39.3002,38.9822,38.9822,426100.0
2015-04-15 12:10:00,44.13,44.17,44.04,44.09,341200.0,38.9822,39.0175,38.9027,38.9468,341200.0
2015-04-15 12:15:00,44.09,44.11,43.88,44.03,395500.0,38.9468,38.9645,38.7613,38.8938,395500.0
2015-04-15 12:20:00,44.04,44.1,43.98,43.99,141900.0,38.9027,38.9557,38.8497,38.8585,141900.0
2015-04-15 12:25:00,43.99,44.01,43.85,43.9,230300.0,38.8585,38.8762,38.7348,38.779,230300.0
2015-04-15 12:30:00,43.9,43.93,43.88,43.89,150700.0,38.779,38.8055,38.7613,38.7702,150700.0
2015-04-15 12:35:00,43.9,44.0,43.88,43.93,196500.0,38.779,38.8673,38.7613,38.8055,196500.0
2015-04-15 12:40:00,43.94,44.05,43.93,44.02,149100.0,38.8143,38.9115,38.8055,38.885,149100.0
2015-04-15 12:45:00,44.02,44.09,44.01,44.07,123900.0,38.885,38.9468,38.8762,38.9292,123900.0
2015-04-15 12:50:00,44.07,44.07,43.82,43.82,221500.0,38.9292,38.9292,38.7083,38.7083,221500.0
2015-04-15 12:55:00,43.81,43.97,43.8,43.95,113100.0,38.6995,38.8408,38.6907,38.8232,113100.0
2015-04-15 13:00:00,43.94,43.98,43.9,43.9,97200.0,38.8143,38.8497,38.779,38.779,97200.0
2015-04-15 13:05:00,43.91,43.92,43.85,43.86,110100.0,38.7878,38.7967,38.7348,38.7437,110100.0
2015-04-15 13:10:00,43.86,43.99,43.85,43.97,100200.0,38.7437,38.8585,38.7348,38.8408,100200.0
2015-04-15 13:15:00,43.97,44.08,43.95,44.04,118700.0,38.8408,38.938,38.8232,38.9027,118700.0
2015-04-15 13:20:00,44.04,44.1,44.03,44.07,115100.0,38.9027,38.9557,38.8938,38.9292,115100.0
2015-04-15 13:25:00,44.07,44.15,44.04,44.15,116500.0,38.9292,38.9998,38.9027,38.9998,116500.0
2015-04-15 13:30:00,44.14,44.18,44.06,44.07,139700.0,38.991,39.0263,38.9203,38.9292,139700.0
2015-04-15 13:35:00,44.08,44.09,44.04,44.04,73800.0,38.938,38.9468,38.9027,38.9027,73800.0
2015-04-15 13:40:00,44.04,44.1,44.01,44.08,79800.0,38.9027,38.9557,38.8762,38.938,79800.0
2015-04-15 13:45:00,44.07,44.11,44.04,44.09,75900.0,38.9292,38.9645,38.9027,38.9468,75900.0
2015-04-15 13:50:00,44.09,44.11,44.06,44.11,72300.0,38.9468,38.9645,38.9203,38.9645,72300.0
2015-04-15 13:55:00,44.1,44.11,44.08,44.08,88800.0,38.9557,38.9645,38.938,38.938,88800.0
2015-04-15 14:00:00,44.08,44.11,44.04,44.04,112000.0,38.938,38.9645,38.9027,38.9027,112000.0
2015-04-15 14:05:00,44.03,44.04,43.93,43.93,139400.0,38.8938,38.9027,38.8055,38.8055,139400.0
2015-04-15 14:10:00,43.94,43.98,43.93,43.95,96500.0,38.8143,38.8497,38.8055,38.8232,96500.0
2015-04-15 14:15:00,43.96,43.96,43.9,43.94,116100.0,38.832,38.832,38.779,38.8143,116100.0
2015-04-15 14:20:00,43.93,43.98,43.91,43.98,114800.0,38.8055,38.8497,38.7878,38.8497,114800.0
2015-04-15 14:25:00,43.98,44.01,43.93,43.97,135700.0,38.8497,38.8762,38.8055,38.8408,135700.0
2015-04-15 14:30:00,43.97,44.09,43.97,44.06,156900.0,38.8408,38.9468,38.8408,38.9203,156900.0
2015-04-15 14:35:00,44.07,44.07,44.0,44.06,91800.0,38.9292,38.9292,38.8673,38.9203,91800.0
2015-04-15 14:40:00,44.06,44.16,44.06,44.15,95000.0,38.9203,39.0087,38.9203,38.9998,95000.0
2015-04-15 14:45:00,44.15,44.16,44.08,44.14,99700.0,38.9998,39.0087,38.938,38.991,99700.0
2015-04-15 14:50:00,44.14,44.14,44.06,44.06,103600.0,38.991,38.991,38.9203,38.9203,103600.0
2015-04-15 14:55:00,44.06,44.07,43.97,44.0,161800.0,38.9203,38.9292,38.8408,38.8673,161800.0
2015-04-15 15:00:00,44.01,44.13,44.0,44.09,161300.0,38.8762,38.9822,38.8673,38.9468,161300.0
2015-04-15 15:05:00,44.09,44.17,44.08,44.15,183200.0,38.9468,39.0175,38.938,38.9998,183200.0
2015-04-15 15:10:00,44.14,44.16,44.07,44.07,105500.0,38.991,39.0087,38.9292,38.9292,105500.0
2015-04-15 15:15:00,44.08,44.11,44.07,44.1,131800.0,38.938,38.9645,38.9292,38.9557,131800.0
2015-04-15 15:20:00,44.09,44.17,44.08,44.17,266100.0,38.9468,39.0175,38.938,39.0175,266100.0
2015-04-15 15:25:00,44.16,44.33,44.16,44.28,237700.0,39.0087,39.1588,39.0087,39.1147,237700.0
2015-04-15 15:30:00,44.28,44.33,44.18,44.2,292600.0,39.1147,39.1588,39.0263,39.044,292600.0
2015-04-15 15:35:00,44.19,44.24,44.19,44.21,164000.0,39.0352,39.0793,39.0352,39.0528,164000.0
2015-04-15 15:40:00,44.21,44.24,44.17,44.21,202000.0,39.0528,39.0793,39.0175,39.0528,202000.0
2015-04-15 15:45:00,44.21,44.22,44.18,44.2,227200.0,39.0528,39.0617,39.0263,39.044,227200.0
2015-04-15 15:50:00,44.2,44.21,44.18,44.18,251500.0,39.044,39.0528,39.0263,39.0263,251500.0
2015-04-15 15:55:00,44.18,44.22,44.15,44.18,803400.0,39.0263,39.0617,38.9998,39.0263,803400.0
2015-04-16 09:30:00,44.2,44.72,44.16,44.67,354900.0,39.044,39.5033,39.0087,39.4592,354900.0
2015-04-16 09:35:00,44.66,44.66,44.4,44.64,176900.0,39.4503,39.4503,39.2207,39.4327,176900.0
2015-04-16 09:40:00,44.65,44.67,44.51,44.59,169900.0,39.4415,39.4592,39.3178,39.3885,169900.0
2015-04-16 09:45:00,44.59,44.68,44.52,44.67,190000.0,39.3885,39.468,39.3267,39.4592,190000.0
2015-04-16 09:50:00,44.67,44.77,44.61,44.77,243900.0,39.4592,39.5475,39.4062,39.5475,243900.0
2015-04-16 09:55:00,44.76,44.89,44.7,44.89,186800.0,39.5387,39.6535,39.4857,39.6535,186800.0
2015-04-16 10:00:00,44.89,45.02,44.79,44.97,538800.0,39.6535,39.7683,39.5652,39.7242,538800.0
2015-04-16 10:05:00,44.99,45.02,44.88,44.9,143400.0,39.7418,39.7683,39.6447,39.6623,143400.0
2015-04-16 10:10:00,44.89,44.91,44.82,44.85,296100.0,39.6535,39.6712,39.5917,39.6182,296100.0
2015-04-16 10:15:00,44.85,44.89,44.81,44.87,138900.0,39.6182,39.6535,39.5828,39.6358,138900.0
2015-04-16 10:20:00,44.87,44.89,44.74,44.76,231600.0,39.6358,39.6535,39.521,39.5387,231600.0
2015-04-16 10:25:00,44.76,44.8,44.74,44.8,91100.0,39.5387,39.574,39.521,39.574,91100.0
2015-04-16 10:30:00,44.81,44.82,44.78,44.81,120200.0,39.5828,39.5917,39.5563,39.5828,120200.0
2015-04-16 10:35:00,44.81,44.82,44.72,44.77,222400.0,39.5828,39.5917,39.5033,39.5475,222400.0
2015-04-16 10:40:00,44.78,44.85,44.78,44.83,241600.0,39.5563,39.6182,39.5563,39.6005,241600.0
2015-04-16 10:45:00,44.82,44.94,44.77,44.93,137700.0,39.5917,39.6977,39.5475,39.6888,137700.0
2015-04-16 10:50:00,44.93,45.01,44.92,44.95,181600.0,39.6888,39.7595,39.68,39.7065,181600.0
2015-04-16 10:55:00,44.96,45.07,44.95,45.03,261000.0,39.7153,39.8125,39.7065,39.7772,261000.0
2015-04-16 11:00:00,45.03,45.23,45.0,45.23,391800.0,39.7772,39.9538,39.7507,39.9538,391800.0
2015-04-16 11:05:00,45.23,45.32,45.14,45.19,383500.0,39.9538,40.0333,39.8743,39.9185,383500.0
2015-04-16 11:10:00,45.2,45.23,45.1,45.11,150800.0,39.9273,39.9538,39.839,39.8478,150800.0
2015-04-16 11:15:00,45.11,45.26,45.1,45.15,253100.0,39.8478,39.9803,39.839,39.8832,253100.0
2015-04-16 11:20:00,45.15,45.22,45.15,45.22,186100.0,39.8832,39.945,39.8832,39.945,186100.0
2015-04-16 11:25:00,45.22,45.3,45.19,45.25,153800.0,39.945,40.0157,39.9185,39.9715,153800.0
2015-04-16 11:30:00,45.25,45.27,45.15,45.16,135400.0,39.9715,39.9892,39.8832,39.892,135400.0
2015-04-16 11:35:00,45.16,45.4,45.15,45.3,251600.0,39.892,40.104,39.8832,40.0157,251600.0
2015-04-16 11:40:00,45.3,45.33,45.18,45.18,136800.0,40.0157,40.0422,39.9097,39.9097,136800.0
2015-04-16 11:45:00,45.18,45.24,45.09,45.1,108000.0,39.9097,39.9627,39.8302,39.839,108000.0
2015-04-16 11:50:00,45.09,45.22,45.09,45.21,178900.0,39.8302,39.945,39.8302,39.9362,178900.0
2015-04-16 11:55:00,45.2,45.21,45.09,45.09,70700.0,39.9273,39.9362,39.8302,39.8302,70700.0
2015-04-16 12:00:00,45.09,45.11,45.02,45.02,107200.0,39.8302,39.8478,39.7683,39.7683,107200.0
2015-04-16 12:05:00,45.02,45.05,44.93,44.93,58300.0,39.7683,39.7948,39.6888,39.6888,58300.0
2015-04-16 12:10:00,44.93,44.99,44.89,44.94,144100.0,39.6888,39.7418,39.6535,39.6977,144100.0
2015-04-16 12:15:00,44.94,44.99,44.9,44.9,90700.0,39.6977,39.7418,39.6623,39.6623,90700.0
2015-04-16 12:20:00,44.9,44.99,44.9,44.95,124100.0,39.6623,39.7418,39.6623,39.7065,124100.0
2015-04-16 12:25:00,44.95,44.98,44.91,44.97,66200.0,39.7065,39.733,39.6712,39.7242,66200.0
2015-04-16 12:30:00,44.97,45.1,44.97,45.06,171300.0,39.7242,39.839,39.7242,39.8037,171300.0
2015-04-16 12:35:00,45.06,45.09,44.95,44.96,83100.0,39.8037,39.8302,39.7065,39.7153,83100.0
2015-04-16 12:40:00,44.96,45.04,44.95,44.97,81100.0,39.7153,39.786,39.7065,39.7242,81100.0
2015-04-16 12:45:00,44.98,44.99,44.81,44.82,115100.0,39.733,39.7418,39.5828,39.5917,115100.0
2015-04-16 12:50:00,44.81,44.81,44.72,44.72,98700.0,39.5828,39.5828,39.5033,39.5033,98700.0
2015-04-16 12:55:00,44.73,44.77,44.7,44.72,130300.0,39.5122,39.5475,39.4857,39.5033,130300.0
2015-04-16 13:00:00,44.71,44.84,44.69,44.82,148200.0,39.4945,39.6093,39.4768,39.5917,148200.0
2015-04-16 13:05:00,44.82,44.87,44.79,44.83,130000.0,39.5917,39.6358,39.5652,39.6005,130000.0
2015-04-16 13:10:00,44.83,44.91,44.81,44.9,87000.0,39.6005,39.6712,39.5828,39.6623,87000.0
2015-04-16 13:15:00,44.9,44.94,44.86,44.94,71900.0,39.6623,39.6977,39.627,39.6977,71900.0
2015-04-16 13:20:00,44.92,44.98,44.9,44.97,113800.0,39.68,39.733,39.6623,39.7242,113800.0
2015-04-16 13:25:00,44.97,44.99,44.92,44.95,86700.0,39.7242,39.7418,39.68,39.7065,86700.0
2015-04-16 13:30:00,44.94,44.99,44.92,44.98,66300.0,39.6977,39.7418,39.68,39.733,66300.0
2015-04-16 13:35:00,44.97,45.02,44.96,45.01,101100.0,39.7242,39.7683,39.7153,39.7595,101100.0
2015-04-16 13:40:00,45.01,45.05,45.0,45.05,63900.0,39.7595,39.7948,39.7507,39.7948,63900.0
2015-04-16 13:45:00,45.05,45.14,45.05,45.08,109700.0,39.7948,39.8743,39.7948,39.8213,109700.0
2015-04-16 13:50:00,45.09,45.12,45.06,45.09,85400.0,39.8302,39.8567,39.8037,39.8302,85400.0
2015-04-16 13:55:00,45.09,45.1,45.03,45.07,71900.0,39.8302,39.839,39.7772,39.8125,71900.0
2015-04-16 14:00:00,45.06,45.07,44.97,45.0,88100.0,39.8037,39.8125,39.7242,39.7507,88100.0
2015-04-16 14:05:00,45.0,45.05,44.99,45.02,59400.0,39.7507,39.7948,39.7418,39.7683,59400.0
2015-04-16 14:10:00,45.01,45.04,44.99,45.04,50200.0,39.7595,39.786,39.7418,39.786,50200.0
2015-04-16 14:15:00,45.04,45.1,45.03,45.08,59500.0,39.786,39.839,39.7772,39.8213,59500.0
2015-04-16 14:20:00,45.09,45.1,45.06,45.09,53400.0,39.8302,39.839,39.8037,39.8302,53400.0
2015-04-16 14:25:00,45.08,45.15,45.08,45.14,122500.0,39.8213,39.8832,39.8213,39.8743,122500.0
2015-04-16 14:30:00,45.13,45.22,45.12,45.19,154000.0,39.8655,39.945,39.8567,39.9185,154000.0
2015-04-16 14:35:00,45.19,45.27,45.18,45.24,110000.0,39.9185,39.9892,39.9097,39.9627,110000.0
2015-04-16 14:40:00,45.24,45.33,45.21,45.32,137700.0,39.9627,40.0422,39.9362,40.0333,137700.0
2015-04-16 14:45:00,45.33,45.34,45.22,45.23,95300.0,40.0422,40.051,39.945,39.9538,95300.0
2015-04-16 14:50:00,45.23,45.3,45.22,45.3,99800.0,39.9538,40.0157,39.945,40.0157,99800.0
2015-04-16 14:55:00,45.29,45.3,45.24,45.24,112400.0,40.0068,40.0157,39.9627,39.9627,112400.0
2015-04-16 15:00:00,45.24,45.26,45.14,45.14,121400.0,39.9627,39.9803,39.8743,39.8743,121400.0
2015-04-16 15:05:00,45.15,45.15,45.07,45.09,98200.0,39.8832,39.8832,39.8125,39.8302,98200.0
2015-04-16 15:10:00,45.1,45.18,45.1,45.12,109500.0,39.839,39.9097,39.839,39.8567,109500.0
2015-04-16 15:15:00,45.12,45.13,45.04,45.07,78700.0,39.8567,39.8655,39.786,39.8125,78700.0
2015-04-16 15:20:00,45.07,45.07,45.02,45.02,121300.0,39.8125,39.8125,39.7683,39.7683,121300.0
2015-04-16 15:25:00,45.02,45.03,45.01,45.03,97200.0,39.7683,39.7772,39.7595,39.7772,97200.0
2015-04-16 15:30:00,45.03,45.09,45.02,45.05,132300.0,39.7772,39.8302,39.7683,39.7948,132300.0
2015-04-16 15:35:00,45.05,45.09,45.04,45.09,137800.0,39.7948,39.8302,39.786,39.8302,137800.0
2015-04-16 15:40:00,45.09,45.17,45.09,45.14,200400.0,39.8302,39.9008,39.8302,39.8743,200400.0
2015-04-16 15:45:00,45.13,45.14,45.02,45.06,200400.0,39.8655,39.8743,39.7683,39.8037,200400.0
2015-04-16 15:50:00,45.06,45.07,44.97,45.02,240700.0,39.8037,39.8125,39.7242,39.7683,240700.0
2015-04-16 15:55:00,45.02,45.03,44.95,44.97,413600.0,39.7683,39.7772,39.7065,39.7242,413600.0
2015-04-17 09:30:00,44.72,45.01,44.58,45.0,541500.0,39.5033,39.7595,39.3797,39.7507,541500.0
2015-04-17 09:35:00,45.03,45.23,44.87,44.88,147500.0,39.7772,39.9538,39.6358,39.6447,147500.0
2015-04-17 09:40:00,44.88,44.96,44.83,44.89,145300.0,39.6447,39.7153,39.6005,39.6535,145300.0
2015-04-17 09:45:00,44.89,45.1,44.82,45.07,101400.0,39.6535,39.839,39.5917,39.8125,101400.0
2015-04-17 09:50:00,45.06,45.08,44.96,45.03,163000.0,39.8037,39.8213,39.7153,39.7772,163000.0
2015-04-17 09:55:00,45.04,45.04,44.94,45.03,122700.0,39.786,39.786,39.6977,39.7772,122700.0
2015-04-17 10:00:00,45.04,45.04,44.81,44.81,133300.0,39.786,39.786,39.5828,39.5828,133300.0
2015-04-17 10:05:00,44.81,44.88,44.75,44.86,86900.0,39.5828,39.6447,39.5298,39.627,86900.0
2015-04-17 10:10:00,44.86,44.98,44.83,44.91,166900.0,39.627,39.733,39.6005,39.6712,166900.0
2015-04-17 10:15:00,44.91,44.95,44.83,44.86,80500.0,39.6712,39.7065,39.6005,39.627,80500.0
2015-04-17 10:20:00,44.85,44.88,44.83,44.87,114900.0,39.6182,39.6447,39.6005,39.6358,114900.0
2015-04-17 10:25:00,44.87,44.95,44.84,44.95,78400.0,39.6358,39.7065,39.6093,39.7065,78400.0
2015-04-17 10:30:00,44.95,45.02,44.91,45.0,167000.0,39.7065,39.7683,39.6712,39.7507,167000.0
2015-04-17 10:35:00,45.0,45.01,44.78,44.78,156300.0,39.7507,39.7595,39.5563,39.5563,156300.0
2015-04-17 10:40:00,44.79,44.9,44.78,44.9,128000.0,39.5652,39.6623,39.5563,39.6623,128000.0
2015-04-17 10:45:00,44.9,44.93,44.85,44.87,48400.0,39.6623,39.6888,39.6182,39.6358,48400.0
2015-04-17 10:50:00,44.87,44.87,44.77,44.8,81600.0,39.6358,39.6358,39.5475,39.574,81600.0
2015-04-17 10:55:00,44.8,44.84,44.79,44.8,67300.0,39.574,39.6093,39.5652,39.574,67300.0
2015-04-17 11:00:00,44.79,44.85,44.79,44.82,99100.0,39.5652,39.6182,39.5652,39.5917,99100.0
2015-04-17 11:05:00,44.82,44.96,44.79,44.95,120400.0,39.5917,39.7153,39.5652,39.7065,120400.0
2015-04-17 11:10:00,44.95,44.98,44.92,44.95,55100.0,39.7065,39.733,39.68,39.7065,55100.0
2015-04-17 11:15:00,44.95,45.01,44.92,44.97,56400.0,39.7065,39.7595,39.68,39.7242,56400.0
2015-04-17 11:20:00,44.98,45.09,44.98,45.05,137600.0,39.733,39.8302,39.733,39.7948,137600.0
2015-04-17 11:25:00,45.05,45.07,45.0,45.05,86900.0,39.7948,39.8125,39.7507,39.7948,86900.0
2015-04-17 11:30:00,45.05,45.05,44.96,44.97,65600.0,39.7948,39.7948,39.7153,39.7242,65600.0
2015-04-17 11:35:00,44.97,44.98,44.87,44.91,181800.0,39.7242,39.733,39.6358,39.6712,181800.0
2015-04-17 11:40:00,44.9,44.95,44.8,44.83,185300.0,39.6623,39.7065,39.574,39.6005,185300.0
2015-04-17 11:45:00,44.83,44.9,44.82,44.89,58200.0,39.6005,39.6623,39.5917,39.6535,58200.0
2015-04-17 11:50:00,44.89,45.0,44.88,44.99,114700.0,39.6535,39.7507,39.6447,39.7418,114700.0
2015-04-17 11:55:00,44.99,45.0,44.95,44.98,62200.0,39.7418,39.7507,39.7065,39.733,62200.0
2015-04-17 12:00:00,44.99,45.0,44.96,45.0,80100.0,39.7418,39.7507,39.7153,39.7507,80100.0
2015-04-17 12:05:00,45.0,45.04,44.98,45.0,103800.0,39.7507,39.786,39.733,39.7507,103800.0
2015-04-17 12:10:00,44.98,45.04,44.98,45.0,69500.0,39.733,39.786,39.733,39.7507,69500.0
2015-04-17 12:15:00,45.0,45.0,44.94,44.95,39400.0,39.7507,39.7507,39.6977,39.7065,39400.0
2015-04-17 12:20:00,44.94,44.98,44.92,44.95,59100.0,39.6977,39.733,39.68,39.7065,59100.0
2015-04-17 12:25:00,44.95,44.96,44.91,44.94,73600.0,39.7065,39.7153,39.6712,39.6977,73600.0
2015-04-17 12:30:00,44.94,44.95,44.82,44.85,84700.0,39.6977,39.7065,39.5917,39.6182,84700.0
2015-04-17 12:35:00,44.85,44.93,44.83,44.91,60700.0,39.6182,39.6888,39.6005,39.6712,60700.0
2015-04-17 12:40:00,44.9,44.91,44.83,44.85,43500.0,39.6623,39.6712,39.6005,39.6182,43500.0
2015-04-17 12:45:00,44.85,44.9,44.82,44.88,91100.0,39.6182,39.6623,39.5917,39.6447,91100.0
2015-04-17 12:50:00,44.89,44.96,44.88,44.9,87600.0,39.6535,39.7153,39.6447,39.6623,87600.0
2015-04-17 12:55:00,44.9,44.98,44.89,44.94,63800.0,39.6623,39.733,39.6535,39.6977,63800.0
2015-04-17 13:00:00,44.94,44.95,44.89,44.93,41900.0,39.6977,39.7065,39.6535,39.6888,41900.0
2015-04-17 13:05:00,44.92,44.95,44.9,44.94,39100.0,39.68,39.7065,39.6623,39.6977,39100.0
2015-04-17 13:10:00,44.93,44.96,44.92,44.95,46800.0,39.6888,39.7153,39.68,39.7065,46800.0
2015-04-17 13:15:00,44.94,44.97,44.91,44.97,95900.0,39.6977,39.7242,39.6712,39.7242,95900.0
2015-04-17 13:20:00,44.97,45.02,44.97,45.01,84200.0,39.7242,39.7683,39.7242,39.7595,84200.0
2015-04-17 13:25:00,45.01,45.02,44.95,44.96,47400.0,39.7595,39.7683,39.7065,39.7153,47400.0
2015-04-17 13:30:00,44.95,44.95,44.91,44.92,88000.0,39.7065,39.7065,39.6712,39.68,88000.0
2015-04-17 13:35:00,44.92,44.93,44.88,44.93,66500.0,39.68,39.6888,39.6447,39.6888,66500.0
2015-04-17 13:40:00,44.93,44.93,44.85,44.88,61700.0,39.6888,39.6888,39.6182,39.6447,61700.0
2015-04-17 13:45:00,44.88,44.9,44.85,44.86,72100.0,39.6447,39.6623,39.6182,39.627,72100.0
2015-04-17 13:50:00,44.86,44.9,44.86,44.88,106000.0,39.627,39.6623,39.627,39.6447,106000.0
2015-04-17 13:55:00,44.87,44.88,44.8,44.8,100400.0,39.6358,39.6447,39.574,39.574,100400.0
2015-04-17 14:00:00,44.8,44.84,44.79,44.82,81400.0,39.574,39.6093,39.5652,39.5917,81400.0
2015-04-17 14:05:00,44.82,44.85,44.79,44.8,75500.0,39.5917,39.6182,39.5652,39.574,75500.0
2015-04-17 14:10:00,44.8,44.83,44.78,44.8,118000.0,39.574,39.6005,39.5563,39.574,118000.0
2015-04-17 14:15:00,44.8,44.83,44.75,44.82,175400.0,39.574,39.6005,39.5298,39.5917,175400.0
2015-04-17 14:20:00,44.82,44.82,44.76,44.8,71800.0,39.5917,39.5917,39.5387,39.574,71800.0
2015-04-17 14:25:00,44.8,44.81,44.75,44.76,46000.0,39.574,39.5828,39.5298,39.5387,46000.0
2015-04-17 14:30:00,44.76,44.81,44.74,44.77,137400.0,39.5387,39.5828,39.521,39.5475,137400.0
2015-04-17 14:35:00,44.77,44.8,44.73,44.76,102700.0,39.5475,39.574,39.5122,39.5387,102700.0
2015-04-17 14:40:00,44.76,44.8,44.76,44.79,41300.0,39.5387,39.574,39.5387,39.5652,41300.0
2015-04-17 14:45:00,44.79,44.81,44.76,44.77,61800.0,39.5652,39.5828,39.5387,39.5475,61800.0
2015-04-17 14:50:00,44.77,44.77,44.69,44.73,69900.0,39.5475,39.5475,39.4768,39.5122,69900.0
2015-04-17 14:55:00,44.74,44.78,44.73,44.77,46300.0,39.521,39.5563,39.5122,39.5475,46300.0
2015-04-17 15:00:00,44.77,44.89,44.76,44.87,113800.0,39.5475,39.6535,39.5387,39.6358,113800.0
2015-04-17 15:05:00,44.87,44.91,44.82,44.83,97700.0,39.6358,39.6712,39.5917,39.6005,97700.0
2015-04-17 15:10:00,44.83,44.84,44.78,44.84,74000.0,39.6005,39.6093,39.5563,39.6093,74000.0
2015-04-17 15:15:00,44.84,44.86,44.74,44.75,77800.0,39.6093,39.627,39.521,39.5298,77800.0
2015-04-17 15:20:00,44.74,44.75,44.66,44.69,119200.0,39.521,39.5298,39.4503,39.4768,119200.0
2015-04-17 15:25:00,44.69,44.74,44.67,44.74,97000.0,39.4768,39.521,39.4592,39.521,97000.0
2015-04-17 15:30:00,44.74,44.81,44.73,44.79,155000.0,39.521,39.5828,39.5122,39.5652,155000.0
2015-04-17 15:35:00,44.78,44.87,44.76,44.87,346500.0,39.5563,39.6358,39.5387,39.6358,346500.0
2015-04-17 15:40:00,44.86,44.87,44.76,44.77,161800.0,39.627,39.6358,39.5387,39.5475,161800.0
2015-04-17 15:45:00,44.76,44.79,44.74,44.75,191600.0,39.5387,39.5652,39.521,39.5298,191600.0
2015-04-17 15:50:00,44.74,44.76,44.74,44.75,170300.0,39.521,39.5387,39.521,39.5298,170300.0
2015-04-17 15:55:00,44.74,44.77,44.73,44.76,409500.0,39.521,39.5475,39.5122,39.5387,409500.0
2015-04-20 09:30:00,45.14,45.32,45.08,45.17,344100.0,39.8743,40.0333,39.8213,39.9008,344100.0
2015-04-20 09:35:00,45.18,45.36,45.15,45.3,158500.0,39.9097,40.0687,39.8832,40.0157,158500.0
2015-04-20 09:40:00,45.31,45.34,45.07,45.14,199800.0,40.0245,40.051,39.8125,39.8743,199800.0
2015-04-20 09:45:00,45.14,45.33,45.09,45.29,229900.0,39.8743,40.0422,39.8302,40.0068,229900.0
2015-04-20 09:50:00,45.29,45.49,45.28,45.39,287800.0,40.0068,40.1835,39.998,40.0952,287800.0
2015-04-20 09:55:00,45.39,45.39,45.22,45.28,70100.0,40.0952,40.0952,39.945,39.998,70100.0
2015-04-20 10:00:00,45.28,45.29,45.0,45.04,132800.0,39.998,40.0068,39.7507,39.786,132800.0
2015-04-20 10:05:00,45.04,45.13,44.96,45.12,103500.0,39.786,39.8655,39.7153,39.8567,103500.0
2015-04-20 10:10:00,45.13,45.16,45.0,45.04,127100.0,39.8655,39.892,39.7507,39.786,127100.0
2015-04-20 10:15:00,45.04,45.06,44.9,44.9,109400.0,39.786,39.8037,39.6623,39.6623,109400.0
2015-04-20 10:20:00,44.91,44.91,44.82,44.85,133600.0,39.6712,39.6712,39.5917,39.6182,133600.0
2015-04-20 10:25:00,44.85,44.9,44.83,44.87,78800.0,39.6182,39.6623,39.6005,39.6358,78800.0
2015-04-20 10:30:00,44.87,44.88,44.78,44.79,78500.0,39.6358,39.6447,39.5563,39.5652,78500.0
2015-04-20 10:35:00,44.78,44.82,44.76,44.8,179200.0,39.5563,39.5917,39.5387,39.574,179200.0
2015-04-20 10:40:00,44.8,44.97,44.77,44.97,107600.0,39.574,39.7242,39.5475,39.7242,107600.0
2015-04-20 10:45:00,44.96,45.02,44.91,45.02,80600.0,39.7153,39.7683,39.6712,39.7683,80600.0
2015-04-20 10:50:00,45.02,45.07,44.95,45.05,60100.0,39.7683,39.8125,39.7065,39.7948,60100.0
2015-04-20 10:55:00,45.05,45.14,45.05,45.11,86900.0,39.7948,39.8743,39.7948,39.8478,86900.0
2015-04-20 11:00:00,45.12,45.18,45.1,45.13,129200.0,39.8567,39.9097,39.839,39.8655,129200.0
2015-04-20 11:05:00,45.14,45.18,45.13,45.16,94300.0,39.8743,39.9097,39.8655,39.892,94300.0
2015-04-20 11:10:00,45.16,45.16,45.09,45.13,39000.0,39.892,39.892,39.8302,39.8655,39000.0
2015-04-20 11:15:00,45.13,45.16,45.1,45.12,74700.0,39.8655,39.892,39.839,39.8567,74700.0
2015-04-20 11:20:00,45.12,45.15,45.07,45.08,39200.0,39.8567,39.8832,39.8125,39.8213,39200.0
2015-04-20 11:25:00,45.08,45.14,45.03,45.14,64100.0,39.8213,39.8743,39.7772,39.8743,64100.0
2015-04-20 11:30:00,45.13,45.18,45.12,45.17,69400.0,39.8655,39.9097,39.8567,39.9008,69400.0
2015-04-20 11:35:00,45.17,45.18,45.11,45.14,94600.0,39.9008,39.9097,39.8478,39.8743,94600.0
2015-04-20 11:40:00,45.15,45.18,45.11,45.16,42900.0,39.8832,39.9097,39.8478,39.892,42900.0
2015-04-20 11:45:00,45.17,45.24,45.16,45.24,86000.0,39.9008,39.9627,39.892,39.9627,86000.0
2015-04-20 11:50:00,45.24,45.34,45.23,45.33,124400.0,39.9627,40.051,39.9538,40.0422,124400.0
2015-04-20 11:55:00,45.33,45.38,45.31,45.35,96300.0,40.0422,40.0863,40.0245,40.0598,96300.0
2015-04-20 12:00:00,45.36,45.36,45.28,45.29,81200.0,40.0687,40.0687,39.998,40.0068,81200.0
2015-04-20 12:05:00,45.28,45.28,45.16,45.19,62800.0,39.998,39.998,39.892,39.9185,62800.0
2015-04-20 12:10:00,45.19,45.29,45.18,45.2,58800.0,39.9185,40.0068,39.9097,39.9273,58800.0
2015-04-20 12:15:00,45.19,45.27,45.18,45.26,39000.0,39.9185,39.9892,39.9097,39.9803,39000.0
2015-04-20 12:20:00,45.26,45.31,45.23,45.26,63900.0,39.9803,40.0245,39.9538,39.9803,63900.0
2015-04-20 12:25:00,45.26,45.26,45.18,45.19,49100.0,39.9803,39.9803,39.9097,39.9185,49100.0
2015-04-20 12:30:00,45.19,45.22,45.18,45.2,54000.0,39.9185,39.945,39.9097,39.9273,54000.0
2015-04-20 12:35:00,45.2,45.23,45.18,45.19,47200.0,39.9273,39.9538,39.9097,39.9185,47200.0
2015-04-20 12:40:00,45.18,45.21,45.16,45.18,40200.0,39.9097,39.9362,39.892,39.9097,40200.0
2015-04-20 12:45:00,45.18,45.22,45.16,45.18,60800.0,39.9097,39.945,39.892,39.9097,60800.0
2015-04-20 12:50:00,45.18,45.25,45.17,45.22,105300.0,39.9097,39.9715,39.9008,39.945,105300.0
2015-04-20 12:55:00,45.22,45.28,45.21,45.26,58400.0,39.945,39.998,39.9362,39.9803,58400.0
2015-04-20 13:00:00,45.26,45.28,45.22,45.27,31700.0,39.9803,39.998,39.945,39.9892,31700.0
2015-04-20 13:05:00,45.28,45.32,45.25,45.29,31000.0,39.998,40.0333,39.9715,40.0068,31000.0
2015-04-20 13:10:00,45.29,45.35,45.28,45.34,44100.0,40.0068,40.0598,39.998,40.051,44100.0
2015-04-20 13:15:00,45.34,45.36,45.3,45.31,87300.0,40.051,40.0687,40.0157,40.0245,87300.0
2015-04-20 13:20:00,45.31,45.32,45.25,45.25,57600.0,40.0245,40.0333,39.9715,39.9715,57600.0
2015-04-20 13:25:00,45.25,45.25,45.19,45.21,26700.0,39.9715,39.9715,39.9185,39.9362,26700.0
2015-04-20 13:30:00,45.21,45.24,45.19,45.19,81800.0,39.9362,39.9627,39.9185,39.9185,81800.0
2015-04-20 13:35:00,45.2,45.3,45.19,45.29,33300.0,39.9273,40.0157,39.9185,40.0068,33300.0
2015-04-20 13:40:00,45.3,45.32,45.29,45.31,94700.0,40.0157,40.0333,40.0068,40.0245,94700.0
2015-04-20 13:45:00,45.3,45.35,45.28,45.34,114000.0,40.0157,40.0598,39.998,40.051,114000.0
2015-04-20 13:50:00,45.33,45.38,45.32,45.35,141300.0,40.0422,40.0863,40.0333,40.0598,141300.0
2015-04-20 13:55:00,45.35,45.46,45.35,45.45,153600.0,40.0598,40.157,40.0598,40.1482,153600.0
2015-04-20 14:00:00,45.44,45.45,45.39,45.43,50400.0,40.1393,40.1482,40.0952,40.1305,50400.0
2015-04-20 14:05:00,45.43,45.45,45.41,45.42,44900.0,40.1305,40.1482,40.1128,40.1217,44900.0
2015-04-20 14:10:00,45.42,45.43,45.4,45.43,46600.0,40.1217,40.1305,40.104,40.1305,46600.0
2015-04-20 14:15:00,45.43,45.46,45.42,45.45,61200.0,40.1305,40.157,40.1217,40.1482,61200.0
2015-04-20 14:20:00,45.45,45.48,45.41,45.42,68600.0,40.1482,40.1747,40.1128,40.1217,68600.0
2015-04-20 14:25:00,45.43,45.46,45.37,45.38,51500.0,40.1305,40.157,40.0775,40.0863,51500.0
2015-04-20 14:30:00,45.38,45.43,45.37,45.4,60400.0,40.0863,40.1305,40.0775,40.104,60400.0
2015-04-20 14:35:00,45.4,45.46,45.4,45.45,31700.0,40.104,40.157,40.104,40.1482,31700.0
2015-04-20 14:40:00,45.45,45.47,45.42,45.46,48200.0,40.1482,40.1659,40.1217,40.157,48200.0
2015-04-20 14:45:00,45.45,45.5,45.42,45.49,70600.0,40.1482,40.1924,40.1217,40.1835,70600.0
2015-04-20 14:50:00,45.49,45.52,45.42,45.45,170100.0,40.1835,40.21,40.1217,40.1482,170100.0
2015-04-20 14:55:00,45.45,45.52,45.43,45.52,55200.0,40.1482,40.21,40.1305,40.21,55200.0
2015-04-20 15:00:00,45.52,45.55,45.49,45.54,84000.0,40.21,40.2365,40.1835,40.2277,84000.0
2015-04-20 15:05:00,45.54,45.63,45.54,45.63,124000.0,40.2277,40.3072,40.2277,40.3072,124000.0
2015-04-20 15:10:00,45.63,45.64,45.59,45.61,89600.0,40.3072,40.316,40.2719,40.2895,89600.0
2015-04-20 15:15:00,45.61,45.65,45.6,45.64,67400.0,40.2895,40.3249,40.2807,40.316,67400.0
2015-04-20 15:20:00,45.64,45.65,45.59,45.59,67800.0,40.316,40.3249,40.2719,40.2719,67800.0
2015-04-20 15:25:00,45.6,45.65,45.57,45.64,114200.0,40.2807,40.3249,40.2542,40.316,114200.0
2015-04-20 15:30:00,45.64,45.72,45.63,45.72,176800.0,40.316,40.3867,40.3072,40.3867,176800.0
2015-04-20 15:35:00,45.71,45.79,45.69,45.75,248200.0,40.3779,40.4485,40.3602,40.4132,248200.0
2015-04-20 15:40:00,45.74,45.79,45.72,45.75,228200.0,40.4044,40.4485,40.3867,40.4132,228200.0
2015-04-20 15:45:00,45.75,45.82,45.73,45.8,314000.0,40.4132,40.475,40.3955,40.4574,314000.0
2015-04-20 15:50:00,45.8,45.82,45.73,45.77,193600.0,40.4574,40.475,40.3955,40.4309,193600.0
2015-04-20 15:55:00,45.77,45.79,45.72,45.74,327400.0,40.4309,40.4485,40.3867,40.4044,327400.0
2015-04-21 09:30:00,45.9,46.35,45.9,46.28,386800.0,40.5457,40.9432,40.5457,40.8814,386800.0
2015-04-21 09:35:00,46.28,46.33,45.98,46.11,391300.0,40.8814,40.9255,40.6164,40.7312,391300.0
2015-04-21 09:40:00,46.12,46.18,46.08,46.1,238700.0,40.74,40.793,40.7047,40.7224,238700.0
2015-04-21 09:45:00,46.11,46.24,46.05,46.21,128800.0,40.7312,40.846,40.6782,40.8195,128800.0
2015-04-21 09:50:00,46.22,46.26,45.99,46.06,184200.0,40.8284,40.8637,40.6252,40.687,184200.0
2015-04-21 09:55:00,46.07,46.14,45.93,45.94,120100.0,40.6959,40.7577,40.5722,40.581,120100.0
2015-04-21 10:00:00,45.95,46.05,45.79,45.79,190000.0,40.5899,40.6782,40.4485,40.4485,190000.0
2015-04-21 10:05:00,45.8,45.83,45.62,45.64,143900.0,40.4574,40.4839,40.2984,40.316,143900.0
2015-04-21 10:10:00,45.64,45.8,45.61,45.79,206700.0,40.316,40.4574,40.2895,40.4485,206700.0
2015-04-21 10:15:00,45.8,45.81,45.7,45.77,128200.0,40.4574,40.4662,40.369,40.4309,128200.0
2015-04-21 10:20:00,45.77,45.83,45.7,45.82,123300.0,40.4309,40.4839,40.369,40.475,123300.0
2015-04-21 10:25:00,45.82,45.83,45.72,45.76,56300.0,40.475,40.4839,40.3867,40.422,56300.0
2015-04-21 10:30:00,45.75,45.75,45.62,45.72,63400.0,40.4132,40.4132,40.2984,40.3867,63400.0
2015-04-21 10:35:00,45.72,45.75,45.62,45.67,77300.0,40.3867,40.4132,40.2984,40.3425,77300.0
2015-04-21 10:40:00,45.68,45.68,45.56,45.67,96200.0,40.3514,40.3514,40.2454,40.3425,96200.0
2015-04-21 10:45:00,45.68,45.7,45.62,45.67,44300.0,40.3514,40.369,40.2984,40.3425,44300.0
2015-04-21 10:50:00,45.66,45.7,45.63,45.68,65400.0,40.3337,40.369,40.3072,40.3514,65400.0
2015-04-21 10:55:00,45.69,45.8,45.69,45.77,185300.0,40.3602,40.4574,40.3602,40.4309,185300.0
2015-04-21 11:00:00,45.77,45.95,45.74,45.93,77000.0,40.4309,40.5899,40.4044,40.5722,77000.0
2015-04-21 11:05:00,45.94,45.98,45.87,45.94,66500.0,40.581,40.6164,40.5192,40.581,66500.0
2015-04-21 11:10:00,45.95,45.99,45.92,45.94,49800.0,40.5899,40.6252,40.5634,40.581,49800.0
2015-04-21 11:15:00,45.96,45.99,45.94,45.98,50400.0,40.5987,40.6252,40.581,40.6164,50400.0
2015-04-21 11:20:00,45.97,45.98,45.91,45.97,56700.0,40.6075,40.6164,40.5545,40.6075,56700.0
2015-04-21 11:25:00,45.97,46.0,45.89,45.89,116900.0,40.6075,40.634,40.5369,40.5369,116900.0
2015-04-21 11:30:00,45.89,46.01,45.84,45.97,83900.0,40.5369,40.6429,40.4927,40.6075,83900.0
2015-04-21 11:35:00,45.96,46.0,45.93,45.99,40900.0,40.5987,40.634,40.5722,40.6252,40900.0
2015-04-21 11:40:00,45.99,46.0,45.91,45.94,49500.0,40.6252,40.634,40.5545,40.581,49500.0
2015-04-21 11:45:00,45.93,45.99,45.9,45.96,41700.0,40.5722,40.6252,40.5457,40.5987,41700.0
2015-04-21 11:50:00,45.95,45.95,45.88,45.93,72700.0,40.5899,40.5899,40.528,40.5722,72700.0
2015-04-21 11:55:00,45.93,45.93,45.84,45.88,53200.0,40.5722,40.5722,40.4927,40.528,53200.0
2015-04-21 12:00:00,45.87,45.91,45.85,45.9,33900.0,40.5192,40.5545,40.5015,40.5457,33900.0
2015-04-21 12:05:00,45.9,45.97,45.87,45.97,34000.0,40.5457,40.6075,40.5192,40.6075,34000.0
2015-04-21 12:10:00,45.97,46.0,45.95,45.99,41500.0,40.6075,40.634,40.5899,40.6252,41500.0
2015-04-21 12:15:00,45.99,45.99,45.94,45.96,24900.0,40.6252,40.6252,40.581,40.5987,24900.0
2015-04-21 12:20:00,45.96,45.99,45.95,45.96,32200.0,40.5987,40.6252,40.5899,40.5987,32200.0
2015-04-21 12:25:00,45.97,45.99,45.97,45.99,26700.0,40.6075,40.6252,40.6075,40.6252,26700.0
2015-04-21 12:30:00,45.98,46.0,45.91,45.95,43200.0,40.6164,40.634,40.5545,40.5899,43200.0
2015-04-21 12:35:00,45.95,45.99,45.94,45.98,32400.0,40.5899,40.6252,40.581,40.6164,32400.0
2015-04-21 12:40:00,45.97,45.99,45.94,45.98,23200.0,40.6075,40.6252,40.581,40.6164,23200.0
2015-04-21 12:45:00,45.98,46.0,45.97,45.99,35700.0,40.6164,40.634,40.6075,40.6252,35700.0
2015-04-21 12:50:00,45.99,46.0,45.96,45.98,39200.0,40.6252,40.634,40.5987,40.6164,39200.0
2015-04-21 12:55:00,45.98,46.07,45.97,46.04,102200.0,40.6164,40.6959,40.6075,40.6694,102200.0
2015-04-21 13:00:00,46.04,46.06,45.99,46.03,157600.0,40.6694,40.687,40.6252,40.6605,157600.0
2015-04-21 13:05:00,46.04,46.04,45.99,46.03,37100.0,40.6694,40.6694,40.6252,40.6605,37100.0
2015-04-21 13:10:00,46.02,46.14,46.02,46.12,68400.0,40.6517,40.7577,40.6517,40.74,68400.0
2015-04-21 13:15:00,46.13,46.16,46.08,46.14,45600.0,40.7489,40.7754,40.7047,40.7577,45600.0
2015-04-21 13:20:00,46.15,46.15,46.03,46.08,50400.0,40.7665,40.7665,40.6605,40.7047,50400.0
2015-04-21 13:25:00,46.08,46.14,46.08,46.14,53300.0,40.7047,40.7577,40.7047,40.7577,53300.0
2015-04-21 13:30:00,46.13,46.13,46.0,46.0,85800.0,40.7489,40.7489,40.634,40.634,85800.0
2015-04-21 13:35:00,46.0,46.02,45.95,45.96,79200.0,40.634,40.6517,40.5899,40.5987,79200.0
2015-04-21 13:40:00,45.96,46.02,45.95,45.99,63000.0,40.5987,40.6517,40.5899,40.6252,63000.0
2015-04-21 13:45:00,46.0,46.02,45.97,45.98,47600.0,40.634,40.6517,40.6075,40.6164,47600.0
2015-04-21 13:50:00,45.98,46.01,45.95,46.01,38500.0,40.6164,40.6429,40.5899,40.6429,38500.0
2015-04-21 13:55:00,46.01,46.02,45.97,45.97,77900.0,40.6429,40.6517,40.6075,40.6075,77900.0
2015-04-21 14:00:00,45.97,45.97,45.86,45.93,74500.0,40.6075,40.6075,40.5104,40.5722,74500.0
2015-04-21 14:05:00,45.92,45.95,45.89,45.92,48900.0,40.5634,40.5899,40.5369,40.5634,48900.0
2015-04-21 14:10:00,45.93,46.09,45.92,46.07,63200.0,40.5722,40.7135,40.5634,40.6959,63200.0
2015-04-21 14:15:00,46.08,46.18,46.08,46.17,119400.0,40.7047,40.793,40.7047,40.7842,119400.0
2015-04-21 14:20:00,46.18,46.23,46.14,46.15,107600.0,40.793,40.8372,40.7577,40.7665,107600.0
2015-04-21 14:25:00,46.15,46.17,46.12,46.15,103300.0,40.7665,40.7842,40.74,40.7665,103300.0
2015-04-21 14:30:00,46.16,46.16,46.14,46.16,100300.0,40.7754,40.7754,40.7577,40.7754,100300.0
2015-04-21 14:35:00,46.16,46.16,46.11,46.13,72200.0,40.7754,40.7754,40.7312,40.7489,72200.0
2015-04-21 14:40:00,46.14,46.2,46.14,46.19,56800.0,40.7577,40.8107,40.7577,40.8019,56800.0
2015-04-21 14:45:00,46.2,46.25,46.19,46.24,88600.0,40.8107,40.8549,40.8019,40.846,88600.0
2015-04-21 14:50:00,46.24,46.34,46.22,46.34,111800.0,40.846,40.9344,40.8284,40.9344,111800.0
2015-04-21 14:55:00,46.34,46.36,46.27,46.35,107200.0,40.9344,40.952,40.8725,40.9432,107200.0
2015-04-21 15:00:00,46.36,46.39,46.3,46.3,105800.0,40.952,40.9785,40.899,40.899,105800.0
2015-04-21 15:05:00,46.3,46.31,46.25,46.29,66400.0,40.899,40.9079,40.8549,40.8902,66400.0
2015-04-21 15:10:00,46.29,46.34,46.27,46.33,99500.0,40.8902,40.9344,40.8725,40.9255,99500.0
2015-04-21 15:15:00,46.33,46.35,46.28,46.3,104400.0,40.9255,40.9432,40.8814,40.899,104400.0
2015-04-21 15:20:00,46.3,46.31,46.25,46.27,271300.0,40.899,40.9079,40.8549,40.8725,271300.0
2015-04-21 15:25:00,46.28,46.28,46.13,46.16,174400.0,40.8814,40.8814,40.7489,40.7754,174400.0
2015-04-21 15:30:00,46.16,46.19,46.07,46.18,181200.0,40.7754,40.8019,40.6959,40.793,181200.0
2015-04-21 15:35:00,46.17,46.25,46.15,46.23,86300.0,40.7842,40.8549,40.7665,40.8372,86300.0
2015-04-21 15:40:00,46.23,46.28,46.2,46.25,162100.0,40.8372,40.8814,40.8107,40.8549,162100.0
2015-04-21 15:45:00,46.25,46.28,46.22,46.27,169400.0,40.8549,40.8814,40.8284,40.8725,169400.0
2015-04-21 15:50:00,46.27,46.3,46.24,46.25,132300.0,40.8725,40.899,40.846,40.8549,132300.0
2015-04-21 15:55:00,46.24,46.25,46.21,46.24,298900.0,40.846,40.8549,40.8195,40.846,298900.0
2015-04-22 09:30:00,46.35,46.39,46.12,46.26,161700.0,40.9432,40.9785,40.74,40.8637,161700.0
2015-04-22 09:35:00,46.25,46.4,46.22,46.22,142700.0,40.8549,40.9874,40.8284,40.8284,142700.0
2015-04-22 09:40:00,46.22,46.22,45.87,45.96,220900.0,40.8284,40.8284,40.5192,40.5987,220900.0
2015-04-22 09:45:00,45.96,45.96,45.67,45.8,249800.0,40.5987,40.5987,40.3425,40.4574,249800.0
2015-04-22 09:50:00,45.79,45.93,45.69,45.89,149300.0,40.4485,40.5722,40.3602,40.5369,149300.0
2015-04-22 09:55:00,45.9,46.07,45.88,46.03,128400.0,40.5457,40.6959,40.528,40.6605,128400.0
2015-04-22 10:00:00,46.05,46.14,45.99,46.07,128700.0,40.6782,40.7577,40.6252,40.6959,128700.0
2015-04-22 10:05:00,46.07,46.19,46.01,46.01,208600.0,40.6959,40.8019,40.6429,40.6429,208600.0
2015-04-22 10:10:00,46.01,46.08,45.95,46.04,149800.0,40.6429,40.7047,40.5899,40.6694,149800.0
2015-04-22 10:15:00,46.04,46.12,45.93,46.08,70500.0,40.6694,40.74,40.5722,40.7047,70500.0
2015-04-22 10:20:00,46.08,46.1,45.97,45.98,178800.0,40.7047,40.7224,40.6075,40.6164,178800.0
2015-04-22 10:25:00,45.98,46.07,45.95,46.03,96000.0,40.6164,40.6959,40.5899,40.6605,96000.0
2015-04-22 10:30:00,46.02,46.05,45.81,45.83,139900.0,40.6517,40.6782,40.4662,40.4839,139900.0
2015-04-22 10:35:00,45.84,45.91,45.81,45.85,53700.0,40.4927,40.5545,40.4662,40.5015,53700.0
2015-04-22 10:40:00,45.86,46.0,45.85,45.96,57000.0,40.5104,40.634,40.5015,40.5987,57000.0
2015-04-22 10:45:00,45.96,46.08,45.95,46.04,68300.0,40.5987,40.7047,40.5899,40.6694,68300.0
2015-04-22 10:50:00,46.06,46.23,46.06,46.23,100800.0,40.687,40.8372,40.687,40.8372,100800.0
2015-04-22 10:55:00,46.23,46.24,46.14,46.18,99900.0,40.8372,40.846,40.7577,40.793,99900.0
2015-04-22 11:00:00,46.18,46.24,46.15,46.22,96900.0,40.793,40.846,40.7665,40.8284,96900.0
2015-04-22 11:05:00,46.21,46.28,46.14,46.28,165700.0,40.8195,40.8814,40.7577,40.8814,165700.0
2015-04-22 11:10:00,46.28,46.35,46.27,46.3,153600.0,40.8814,40.9432,40.8725,40.899,153600.0
2015-04-22 11:15:00,46.29,46.29,46.15,46.16,55600.0,40.8902,40.8902,40.7665,40.7754,55600.0
2015-04-22 11:20:00,46.17,46.22,46.13,46.14,73000.0,40.7842,40.8284,40.7489,40.7577,73000.0
2015-04-22 11:25:00,46.13,46.19,46.07,46.15,83000.0,40.7489,40.8019,40.6959,40.7665,83000.0
2015-04-22 11:30:00,46.15,46.29,46.15,46.28,77100.0,40.7665,40.8902,40.7665,40.8814,77100.0
2015-04-22 11:35:00,46.27,46.27,46.13,46.18,52300.0,40.8725,40.8725,40.7489,40.793,52300.0
2015-04-22 11:40:00,46.19,46.22,46.17,46.19,43800.0,40.8019,40.8284,40.7842,40.8019,43800.0
2015-04-22 11:45:00,46.2,46.21,46.13,46.15,67500.0,40.8107,40.8195,40.7489,40.7665,67500.0
2015-04-22 11:50:00,46.15,46.21,46.14,46.2,151800.0,40.7665,40.8195,40.7577,40.8107,151800.0
2015-04-22 11:55:00,46.2,46.24,46.17,46.23,121800.0,40.8107,40.846,40.7842,40.8372,121800.0
2015-04-22 12:00:00,46.23,46.31,46.21,46.26,163400.0,40.8372,40.9079,40.8195,40.8637,163400.0
2015-04-22 12:05:00,46.26,46.34,46.25,46.33,139600.0,40.8637,40.9344,40.8549,40.9255,139600.0
2015-04-22 12:10:00,46.32,46.32,46.25,46.28,39600.0,40.9167,40.9167,40.8549,40.8814,39600.0
2015-04-22 12:15:00,46.28,46.35,46.27,46.31,86700.0,40.8814,40.9432,40.8725,40.9079,86700.0
2015-04-22 12:20:00,46.3,46.38,46.3,46.36,83700.0,40.899,40.9697,40.899,40.952,83700.0
2015-04-22 12:25:00,46.36,46.38,46.32,46.35,34800.0,40.952,40.9697,40.9167,40.9432,34800.0
2015-04-22 12:30:00,46.35,46.39,46.31,46.33,72100.0,40.9432,40.9785,40.9079,40.9255,72100.0
2015-04-22 12:35:00,46.33,46.37,46.28,46.34,69200.0,40.9255,40.9609,40.8814,40.9344,69200.0
2015-04-22 12:40:00,46.34,46.38,46.33,46.36,212000.0,40.9344,40.9697,40.9255,40.952,212000.0
2015-04-22 12:45:00,46.36,46.36,46.31,46.34,37700.0,40.952,40.952,40.9079,40.9344,37700.0
2015-04-22 12:50:00,46.34,46.36,46.31,46.34,41000.0,40.9344,40.952,40.9079,40.9344,41000.0
2015-04-22 12:55:00,46.34,46.34,46.28,46.31,32100.0,40.9344,40.9344,40.8814,40.9079,32100.0
2015-04-22 13:00:00,46.32,46.39,46.3,46.38,402000.0,40.9167,40.9785,40.899,40.9697,402000.0
2015-04-22 13:05:00,46.38,46.39,46.33,46.34,32000.0,40.9697,40.9785,40.9255,40.9344,32000.0
2015-04-22 13:10:00,46.34,46.4,46.34,46.39,26300.0,40.9344,40.9874,40.9344,40.9785,26300.0
2015-04-22 13:15:00,46.39,46.42,46.34,46.36,64500.0,40.9785,41.005,40.9344,40.952,64500.0
2015-04-22 13:20:00,46.36,46.38,46.32,46.33,33600.0,40.952,40.9697,40.9167,40.9255,33600.0
2015-04-22 13:25:00,46.34,46.34,46.3,46.3,35500.0,40.9344,40.9344,40.899,40.899,35500.0
2015-04-22 13:30:00,46.31,46.33,46.28,46.29,39900.0,40.9079,40.9255,40.8814,40.8902,39900.0
2015-04-22 13:35:00,46.29,46.38,46.28,46.36,53600.0,40.8902,40.9697,40.8814,40.952,53600.0
2015-04-22 13:40:00,46.35,46.41,46.31,46.38,97100.0,40.9432,40.9962,40.9079,40.9697,97100.0
2015-04-22 13:45:00,46.39,46.4,46.35,46.4,37200.0,40.9785,40.9874,40.9432,40.9874,37200.0
2015-04-22 13:50:00,46.39,46.43,46.38,46.38,62000.0,40.9785,41.0139,40.9697,40.9697,62000.0
2015-04-22 13:55:00,46.39,46.41,46.38,46.4,43200.0,40.9785,40.9962,40.9697,40.9874,43200.0
2015-04-22 14:00:00,46.4,46.41,46.34,46.34,66100.0,40.9874,40.9962,40.9344,40.9344,66100.0
2015-04-22 14:05:00,46.34,46.38,46.31,46.37,101300.0,40.9344,40.9697,40.9079,40.9609,101300.0
2015-04-22 14:10:00,46.37,46.38,46.33,46.35,78800.0,40.9609,40.9697,40.9255,40.9432,78800.0
2015-04-22 14:15:00,46.34,46.35,46.28,46.29,47000.0,40.9344,40.9432,40.8814,40.8902,47000.0
2015-04-22 14:20:00,46.29,46.4,46.28,46.38,123700.0,40.8902,40.9874,40.8814,40.9697,123700.0
2015-04-22 14:25:00,46.37,46.42,46.37,46.4,49100.0,40.9609,41.005,40.9609,40.9874,49100.0
2015-04-22 14:30:00,46.4,46.42,46.38,46.41,82000.0,40.9874,41.005,40.9697,40.9962,82000.0
2015-04-22 14:35:00,46.42,46.49,46.41,46.49,76800.0,41.005,41.0669,40.9962,41.0669,76800.0
2015-04-22 14:40:00,46.49,46.57,46.49,46.57,151900.0,41.0669,41.1375,41.0669,41.1375,151900.0
2015-04-22 14:45:00,46.56,46.57,46.5,46.53,89600.0,41.1287,41.1375,41.0757,41.1022,89600.0
2015-04-22 14:50:00,46.54,46.56,46.52,46.55,42700.0,41.111,41.1287,41.0934,41.1199,42700.0
2015-04-22 14:55:00,46.55,46.58,46.5,46.58,42900.0,41.1199,41.1464,41.0757,41.1464,42900.0
2015-04-22 15:00:00,46.57,46.59,46.53,46.54,75800.0,41.1375,41.1552,41.1022,41.111,75800.0
2015-04-22 15:05:00,46.54,46.61,46.52,46.61,113900.0,41.111,41.1729,41.0934,41.1729,113900.0
2015-04-22 15:10:00,46.61,46.61,46.53,46.57,59600.0,41.1729,41.1729,41.1022,41.1375,59600.0
2015-04-22 15:15:00,46.57,46.62,46.57,46.58,56700.0,41.1375,41.1817,41.1375,41.1464,56700.0
2015-04-22 15:20:00,46.57,46.61,46.54,46.55,98500.0,41.1375,41.1729,41.111,41.1199,98500.0
2015-04-22 15:25:00,46.55,46.61,46.53,46.61,96600.0,41.1199,41.1729,41.1022,41.1729,96600.0
2015-04-22 15:30:00,46.61,46.61,46.52,46.53,105000.0,41.1729,41.1729,41.0934,41.1022,105000.0
2015-04-22 15:35:00,46.53,46.54,46.43,46.47,122300.0,41.1022,41.111,41.0139,41.0492,122300.0
2015-04-22 15:40:00,46.48,46.52,46.44,46.44,171100.0,41.058,41.0934,41.0227,41.0227,171100.0
2015-04-22 15:45:00,46.45,46.5,46.42,46.47,165000.0,41.0315,41.0757,41.005,41.0492,165000.0
2015-04-22 15:50:00,46.46,46.47,46.41,46.45,137300.0,41.0404,41.0492,40.9962,41.0315,137300.0
2015-04-22 15:55:00,46.45,46.54,46.43,46.52,534900.0,41.0315,41.111,41.0139,41.0934,534900.0
2015-04-23 09:30:00,46.27,46.49,46.12,46.49,417600.0,40.8725,41.0669,40.74,41.0669,417600.0
2015-04-23 09:35:00,46.5,46.56,46.28,46.48,114300.0,41.0757,41.1287,40.8814,41.058,114300.0
2015-04-23 09:40:00,46.48,46.5,46.39,46.39,62600.0,41.058,41.0757,40.9785,40.9785,62600.0
2015-04-23 09:45:00,46.39,46.44,46.32,46.4,101900.0,40.9785,41.0227,40.9167,40.9874,101900.0
2015-04-23 09:50:00,46.4,46.5,46.32,46.49,187400.0,40.9874,41.0757,40.9167,41.0669,187400.0
2015-04-23 09:55:00,46.5,46.53,46.47,46.51,132100.0,41.0757,41.1022,41.0492,41.0845,132100.0
2015-04-23 10:00:00,46.51,46.68,46.49,46.68,226200.0,41.0845,41.2347,41.0669,41.2347,226200.0
2015-04-23 10:05:00,46.69,46.93,46.56,46.56,199300.0,41.2435,41.4555,41.1287,41.1287,199300.0
2015-04-23 10:10:00,46.57,46.66,46.53,46.64,117500.0,41.1375,41.217,41.1022,41.1994,117500.0
2015-04-23 10:15:00,46.64,46.67,46.52,46.58,125300.0,41.1994,41.2259,41.0934,41.1464,125300.0
2015-04-23 10:20:00,46.58,46.63,46.5,46.57,106200.0,41.1464,41.1905,41.0757,41.1375,106200.0
2015-04-23 10:25:00,46.57,46.7,46.57,46.7,113200.0,41.1375,41.2524,41.1375,41.2524,113200.0
2015-04-23 10:30:00,46.69,46.85,46.68,46.84,123000.0,41.2435,41.3849,41.2347,41.376,123000.0
2015-04-23 10:35:00,46.84,46.93,46.8,46.83,152200.0,41.376,41.4555,41.3407,41.3672,152200.0
2015-04-23 10:40:00,46.83,46.83,46.62,46.74,176300.0,41.3672,41.3672,41.1817,41.2877,176300.0
2015-04-23 10:45:00,46.74,46.8,46.73,46.75,249800.0,41.2877,41.3407,41.2789,41.2965,249800.0
2015-04-23 10:50:00,46.75,46.79,46.74,46.77,118700.0,41.2965,41.3319,41.2877,41.3142,118700.0
2015-04-23 10:55:00,46.77,46.81,46.69,46.75,170200.0,41.3142,41.3495,41.2435,41.2965,170200.0
2015-04-23 11:00:00,46.75,46.81,46.72,46.75,220000.0,41.2965,41.3495,41.27,41.2965,220000.0
2015-04-23 11:05:00,46.74,46.78,46.71,46.75,139900.0,41.2877,41.323,41.2612,41.2965,139900.0
2015-04-23 11:10:00,46.75,46.8,46.65,46.68,116800.0,41.2965,41.3407,41.2082,41.2347,116800.0
2015-04-23 11:15:00,46.68,46.7,46.63,46.64,64400.0,41.2347,41.2524,41.1905,41.1994,64400.0
2015-04-23 11:20:00,46.63,46.64,46.52,46.53,79700.0,41.1905,41.1994,41.0934,41.1022,79700.0
2015-04-23 11:25:00,46.53,46.61,46.51,46.6,96800.0,41.1022,41.1729,41.0845,41.164,96800.0
2015-04-23 11:30:00,46.6,46.6,46.53,46.56,78100.0,41.164,41.164,41.1022,41.1287,78100.0
2015-04-23 11:35:00,46.57,46.57,46.49,46.54,74200.0,41.1375,41.1375,41.0669,41.111,74200.0
2015-04-23 11:40:00,46.54,46.55,46.45,46.47,52500.0,41.111,41.1199,41.0315,41.0492,52500.0
2015-04-23 11:45:00,46.47,46.51,46.35,46.36,68600.0,41.0492,41.0845,40.9432,40.952,68600.0
2015-04-23 11:50:00,46.37,46.57,46.35,46.53,121600.0,40.9609,41.1375,40.9432,41.1022,121600.0
2015-04-23 11:55:00,46.54,46.58,46.51,46.54,76500.0,41.111,41.1464,41.0845,41.111,76500.0
2015-04-23 12:00:00,46.55,46.57,46.49,46.5,39500.0,41.1199,41.1375,41.0669,41.0757,39500.0
2015-04-23 12:05:00,46.5,46.52,46.4,46.43,53100.0,41.0757,41.0934,40.9874,41.0139,53100.0
2015-04-23 12:10:00,46.43,46.47,46.41,46.42,43400.0,41.0139,41.0492,40.9962,41.005,43400.0
2015-04-23 12:15:00,46.43,46.47,46.4,46.44,46700.0,41.0139,41.0492,40.9874,41.0227,46700.0
2015-04-23 12:20:00,46.44,46.45,46.31,46.39,130800.0,41.0227,41.0315,40.9079,40.9785,130800.0
2015-04-23 12:25:00,46.39,46.43,46.36,46.41,56600.0,40.9785,41.0139,40.952,40.9962,56600.0
2015-04-23 12:30:00,46.42,46.45,46.33,46.38,61800.0,41.005,41.0315,40.9255,40.9697,61800.0
2015-04-23 12:35:00,46.38,46.41,46.33,46.34,63900.0,40.9697,40.9962,40.9255,40.9344,63900.0
2015-04-23 12:40:00,46.34,46.42,46.34,46.38,117000.0,40.9344,41.005,40.9344,40.9697,117000.0
2015-04-23 12:45:00,46.37,46.4,46.33,46.34,126400.0,40.9609,40.9874,40.9255,40.9344,126400.0
2015-04-23 12:50:00,46.35,46.39,46.35,46.39,35400.0,40.9432,40.9785,40.9432,40.9785,35400.0
2015-04-23 12:55:00,46.39,46.41,46.37,46.4,48100.0,40.9785,40.9962,40.9609,40.9874,48100.0
2015-04-23 13:00:00,46.41,46.48,46.39,46.46,64800.0,40.9962,41.058,40.9785,41.0404,64800.0
2015-04-23 13:05:00,46.46,46.47,46.38,46.39,52400.0,41.0404,41.0492,40.9697,40.9785,52400.0
2015-04-23 13:10:00,46.4,46.42,46.26,46.3,148400.0,40.9874,41.005,40.8637,40.899,148400.0
2015-04-23 13:15:00,46.31,46.31,46.27,46.3,58100.0,40.9079,40.9079,40.8725,40.899,58100.0
2015-04-23 13:20:00,46.3,46.34,46.29,46.33,39800.0,40.899,40.9344,40.8902,40.9255,39800.0
2015-04-23 13:25:00,46.33,46.36,46.32,46.35,45400.0,40.9255,40.952,40.9167,40.9432,45400.0
2015-04-23 13:30:00,46.35,46.39,46.3,46.34,58500.0,40.9432,40.9785,40.899,40.9344,58500.0
2015-04-23 13:35:00,46.34,46.35,46.3,46.31,69600.0,40.9344,40.9432,40.899,40.9079,69600.0
2015-04-23 13:40:00,46.32,46.32,46.27,46.28,126500.0,40.9167,40.9167,40.8725,40.8814,126500.0
2015-04-23 13:45:00,46.29,46.41,46.28,46.41,112400.0,40.8902,40.9962,40.8814,40.9962,112400.0
2015-04-23 13:50:00,46.41,46.42,46.33,46.37,107000.0,40.9962,41.005,40.9255,40.9609,107000.0
2015-04-23 13:55:00,46.36,46.46,46.35,46.46,56800.0,40.952,41.0404,40.9432,41.0404,56800.0
2015-04-23 14:00:00,46.46,46.56,46.45,46.56,108800.0,41.0404,41.1287,41.0315,41.1287,108800.0
2015-04-23 14:05:00,46.56,46.6,46.55,46.6,62900.0,41.1287,41.164,41.1199,41.164,62900.0
2015-04-23 14:10:00,46.6,46.61,46.58,46.61,40800.0,41.164,41.1729,41.1464,41.1729,40800.0
2015-04-23 14:15:00,46.61,46.64,46.56,46.61,45700.0,41.1729,41.1994,41.1287,41.1729,45700.0
2015-04-23 14:20:00,46.62,46.64,46.58,46.59,49100.0,41.1817,41.1994,41.1464,41.1552,49100.0
2015-04-23 14:25:00,46.57,46.64,46.57,46.64,46700.0,41.1375,41.1994,41.1375,41.1994,46700.0
2015-04-23 14:30:00,46.64,46.64,46.56,46.6,63000.0,41.1994,41.1994,41.1287,41.164,63000.0
2015-04-23 14:35:00,46.61,46.64,46.5,46.53,59300.0,41.1729,41.1994,41.0757,41.1022,59300.0
2015-04-23 14:40:00,46.53,46.53,46.5,46.5,37900.0,41.1022,41.1022,41.0757,41.0757,37900.0
2015-04-23 14:45:00,46.51,46.59,46.49,46.59,55600.0,41.0845,41.1552,41.0669,41.1552,55600.0
2015-04-23 14:50:00,46.59,46.62,46.54,46.59,75400.0,41.1552,41.1817,41.111,41.1552,75400.0
2015-04-23 14:55:00,46.6,46.64,46.59,46.63,50300.0,41.164,41.1994,41.1552,41.1905,50300.0
2015-04-23 15:00:00,46.62,46.68,46.59,46.68,81900.0,41.1817,41.2347,41.1552,41.2347,81900.0
2015-04-23 15:05:00,46.68,46.74,46.67,46.73,117700.0,41.2347,41.2877,41.2259,41.2789,117700.0
2015-04-23 15:10:00,46.74,46.76,46.72,46.74,238400.0,41.2877,41.3054,41.27,41.2877,238400.0
2015-04-23 15:15:00,46.75,46.77,46.74,46.76,69500.0,41.2965,41.3142,41.2877,41.3054,69500.0
2015-04-23 15:20:00,46.75,46.81,46.74,46.81,200400.0,41.2965,41.3495,41.2877,41.3495,200400.0
2015-04-23 15:25:00,46.8,46.83,46.8,46.82,152000.0,41.3407,41.3672,41.3407,41.3584,152000.0
2015-04-23 15:30:00,46.83,46.83,46.68,46.69,113600.0,41.3672,41.3672,41.2347,41.2435,113600.0
2015-04-23 15:35:00,46.69,46.69,46.64,46.64,117800.0,41.2435,41.2435,41.1994,41.1994,117800.0
2015-04-23 15:40:00,46.64,46.66,46.51,46.53,177700.0,41.1994,41.217,41.0845,41.1022,177700.0
2015-04-23 15:45:00,46.53,46.56,46.51,46.52,133400.0,41.1022,41.1287,41.0845,41.0934,133400.0
2015-04-23 15:50:00,46.51,46.53,46.47,46.47,129700.0,41.0845,41.1022,41.0492,41.0492,129700.0
2015-04-23 15:55:00,46.48,46.48,46.42,46.42,240000.0,41.058,41.058,41.005,41.005,240000.0
2015-04-24 09:30:00,46.77,46.9,46.68,46.81,288000.0,41.3142,41.429,41.2347,41.3495,288000.0
2015-04-24 09:35:00,46.81,47.0,46.76,46.98,231300.0,41.3495,41.5174,41.3054,41.4997,231300.0
2015-04-24 09:40:00,46.97,47.05,46.78,46.9,328600.0,41.4909,41.5615,41.323,41.429,328600.0
2015-04-24 09:45:00,46.89,46.91,46.74,46.74,92400.0,41.4202,41.4379,41.2877,41.2877,92400.0
2015-04-24 09:50:00,46.74,46.99,46.72,46.89,118900.0,41.2877,41.5085,41.27,41.4202,118900.0
2015-04-24 09:55:00,46.9,46.99,46.89,46.94,104100.0,41.429,41.5085,41.4202,41.4644,104100.0
2015-04-24 10:00:00,46.96,46.96,46.8,46.81,92600.0,41.482,41.482,41.3407,41.3495,92600.0
2015-04-24 10:05:00,46.81,46.92,46.77,46.89,189600.0,41.3495,41.4467,41.3142,41.4202,189600.0
2015-04-24 10:10:00,46.88,46.94,46.86,46.9,70000.0,41.4114,41.4644,41.3937,41.429,70000.0
2015-04-24 10:15:00,46.89,46.94,46.86,46.94,75700.0,41.4202,41.4644,41.3937,41.4644,75700.0
2015-04-24 10:20:00,46.94,47.0,46.88,46.99,104000.0,41.4644,41.5174,41.4114,41.5085,104000.0
2015-04-24 10:25:00,46.99,47.23,46.98,47.22,234600.0,41.5085,41.7205,41.4997,41.7117,234600.0
2015-04-24 10:30:00,47.22,47.25,47.13,47.2,222200.0,41.7117,41.7382,41.6322,41.694,222200.0
2015-04-24 10:35:00,47.2,47.27,47.17,47.19,179400.0,41.694,41.7559,41.6675,41.6852,179400.0
2015-04-24 10:40:00,47.2,47.33,47.16,47.26,165900.0,41.694,41.8089,41.6587,41.747,165900.0
2015-04-24 10:45:00,47.26,47.28,47.21,47.21,79100.0,41.747,41.7647,41.7029,41.7029,79100.0
2015-04-24 10:50:00,47.22,47.29,47.17,47.28,93200.0,41.7117,41.7735,41.6675,41.7647,93200.0
2015-04-24 10:55:00,47.27,47.37,47.25,47.37,123100.0,41.7559,41.8442,41.7382,41.8442,123100.0
2015-04-24 11:00:00,47.37,47.38,47.28,47.36,329500.0,41.8442,41.853,41.7647,41.8354,329500.0
2015-04-24 11:05:00,47.35,47.36,47.3,47.31,108300.0,41.8265,41.8354,41.7824,41.7912,108300.0
2015-04-24 11:10:00,47.31,47.37,47.29,47.32,108200.0,41.7912,41.8442,41.7735,41.8,108200.0
2015-04-24 11:15:00,47.32,47.32,47.28,47.31,129300.0,41.8,41.8,41.7647,41.7912,129300.0
2015-04-24 11:20:00,47.31,47.33,47.27,47.31,82100.0,41.7912,41.8089,41.7559,41.7912,82100.0
2015-04-24 11:25:00,47.3,47.31,47.24,47.25,100700.0,41.7824,41.7912,41.7294,41.7382,100700.0
2015-04-24 11:30:00,47.26,47.28,47.21,47.25,90500.0,41.747,41.7647,41.7029,41.7382,90500.0
2015-04-24 11:35:00,47.25,47.27,47.22,47.27,93700.0,41.7382,41.7559,41.7117,41.7559,93700.0
2015-04-24 11:40:00,47.26,47.27,47.14,47.14,132400.0,41.747,41.7559,41.641,41.641,132400.0
2015-04-24 11:45:00,47.15,47.16,47.05,47.05,62700.0,41.6499,41.6587,41.5615,41.5615,62700.0
2015-04-24 11:50:00,47.05,47.09,47.0,47.01,108300.0,41.5615,41.5969,41.5174,41.5262,108300.0
2015-04-24 11:55:00,47.01,47.1,47.0,47.09,84000.0,41.5262,41.6057,41.5174,41.5969,84000.0
2015-04-24 12:00:00,47.09,47.09,47.0,47.0,86900.0,41.5969,41.5969,41.5174,41.5174,86900.0
2015-04-24 12:05:00,47.0,47.06,47.0,47.05,34400.0,41.5174,41.5704,41.5174,41.5615,34400.0
2015-04-24 12:10:00,47.05,47.09,47.04,47.08,45000.0,41.5615,41.5969,41.5527,41.588,45000.0
2015-04-24 12:15:00,47.08,47.12,47.04,47.05,120400.0,41.588,41.6234,41.5527,41.5615,120400.0
2015-04-24 12:20:00,47.05,47.21,47.05,47.21,88000.0,41.5615,41.7029,41.5615,41.7029,88000.0
2015-04-24 12:25:00,47.21,47.25,47.17,47.23,138900.0,41.7029,41.7382,41.6675,41.7205,138900.0
2015-04-24 12:30:00,47.23,47.27,47.23,47.26,28900.0,41.7205,41.7559,41.7205,41.747,28900.0
2015-04-24 12:35:00,47.26,47.27,47.23,47.26,77000.0,41.747,41.7559,41.7205,41.747,77000.0
2015-04-24 12:40:00,47.26,47.33,47.26,47.31,81600.0,41.747,41.8089,41.747,41.7912,81600.0
2015-04-24 12:45:00,47.29,47.29,47.2,47.22,122000.0,41.7735,41.7735,41.694,41.7117,122000.0
2015-04-24 12:50:00,47.23,47.25,47.18,47.2,113700.0,41.7205,41.7382,41.6764,41.694,113700.0
2015-04-24 12:55:00,47.21,47.21,47.14,47.15,75900.0,41.7029,41.7029,41.641,41.6499,75900.0
2015-04-24 13:00:00,47.16,47.25,47.14,47.25,142000.0,41.6587,41.7382,41.641,41.7382,142000.0
2015-04-24 13:05:00,47.25,47.25,47.16,47.2,83900.0,41.7382,41.7382,41.6587,41.694,83900.0
2015-04-24 13:10:00,47.2,47.29,47.19,47.28,51200.0,41.694,41.7735,41.6852,41.7647,51200.0
2015-04-24 13:15:00,47.29,47.31,47.22,47.29,66400.0,41.7735,41.7912,41.7117,41.7735,66400.0
2015-04-24 13:20:00,47.31,47.32,47.27,47.3,115900.0,41.7912,41.8,41.7559,41.7824,115900.0
2015-04-24 13:25:00,47.31,47.32,47.26,47.26,52100.0,41.7912,41.8,41.747,41.747,52100.0
2015-04-24 13:30:00,47.27,47.29,47.25,47.27,69700.0,41.7559,41.7735,41.7382,41.7559,69700.0
2015-04-24 13:35:00,47.28,47.28,47.19,47.2,69800.0,41.7647,41.7647,41.6852,41.694,69800.0
2015-04-24 13:40:00,47.21,47.27,47.2,47.22,74700.0,41.7029,41.7559,41.694,41.7117,74700.0
2015-04-24 13:45:00,47.23,47.3,47.22,47.23,63400.0,41.7205,41.7824,41.7117,41.7205,63400.0
2015-04-24 13:50:00,47.22,47.25,47.19,47.2,63700.0,41.7117,41.7382,41.6852,41.694,63700.0
2015-04-24 13:55:00,47.2,47.26,47.2,47.21,75200.0,41.694,41.747,41.694,41.7029,75200.0
2015-04-24 14:00:00,47.21,47.25,47.2,47.22,51500.0,41.7029,41.7382,41.694,41.7117,51500.0
2015-04-24 14:05:00,47.23,47.25,47.2,47.2,69200.0,41.7205,41.7382,41.694,41.694,69200.0
2015-04-24 14:10:00,47.21,47.21,47.17,47.21,77300.0,41.7029,41.7029,41.6675,41.7029,77300.0
2015-04-24 14:15:00,47.21,47.21,47.15,47.16,87400.0,41.7029,41.7029,41.6499,41.6587,87400.0
2015-04-24 14:20:00,47.15,47.17,47.13,47.13,145400.0,41.6499,41.6675,41.6322,41.6322,145400.0
2015-04-24 14:25:00,47.13,47.13,47.07,47.09,59400.0,41.6322,41.6322,41.5792,41.5969,59400.0
2015-04-24 14:30:00,47.09,47.15,47.04,47.05,64200.0,41.5969,41.6499,41.5527,41.5615,64200.0
2015-04-24 14:35:00,47.04,47.1,47.03,47.1,67700.0,41.5527,41.6057,41.5439,41.6057,67700.0
2015-04-24 14:40:00,47.1,47.12,47.09,47.1,41900.0,41.6057,41.6234,41.5969,41.6057,41900.0
2015-04-24 14:45:00,47.1,47.21,47.1,47.13,83400.0,41.6057,41.7029,41.6057,41.6322,83400.0
2015-04-24 14:50:00,47.13,47.16,47.07,47.12,105600.0,41.6322,41.6587,41.5792,41.6234,105600.0
2015-04-24 14:55:00,47.12,47.14,47.07,47.13,52600.0,41.6234,41.641,41.5792,41.6322,52600.0
2015-04-24 15:00:00,47.13,47.16,47.12,47.14,43000.0,41.6322,41.6587,41.6234,41.641,43000.0
2015-04-24 15:05:00,47.14,47.15,47.12,47.12,37800.0,41.641,41.6499,41.6234,41.6234,37800.0
2015-04-24 15:10:00,47.13,47.16,47.1,47.16,54200.0,41.6322,41.6587,41.6057,41.6587,54200.0
2015-04-24 15:15:00,47.16,47.16,47.01,47.01,91300.0,41.6587,41.6587,41.5262,41.5262,91300.0
2015-04-24 15:20:00,47.01,47.02,46.93,46.96,206700.0,41.5262,41.535,41.4555,41.482,206700.0
2015-04-24 15:25:00,46.95,47.01,46.93,46.97,92900.0,41.4732,41.5262,41.4555,41.4909,92900.0
2015-04-24 15:30:00,46.97,47.05,46.96,47.01,95000.0,41.4909,41.5615,41.482,41.5262,95000.0
2015-04-24 15:35:00,47.01,47.03,46.99,47.0,139400.0,41.5262,41.5439,41.5085,41.5174,139400.0
2015-04-24 15:40:00,46.99,47.0,46.91,46.92,149100.0,41.5085,41.5174,41.4379,41.4467,149100.0
2015-04-24 15:45:00,46.93,46.98,46.92,46.97,154300.0,41.4555,41.4997,41.4467,41.4909,154300.0
2015-04-24 15:50:00,46.96,47.0,46.93,47.0,180700.0,41.482,41.5174,41.4555,41.5174,180700.0
2015-04-24 15:55:00,47.0,47.01,46.95,46.97,270700.0,41.5174,41.5262,41.4732,41.4909,270700.0
2015-04-27 09:30:00,47.04,47.1,46.52,46.73,331400.0,41.5527,41.6057,41.0934,41.2789,331400.0
2015-04-27 09:35:00,46.74,46.84,46.58,46.73,131900.0,41.2877,41.376,41.1464,41.2789,131900.0
2015-04-27 09:40:00,46.73,47.0,46.72,46.99,101700.0,41.2789,41.5174,41.27,41.5085,101700.0
2015-04-27 09:45:00,46.98,46.98,46.69,46.72,138600.0,41.4997,41.4997,41.2435,41.27,138600.0
2015-04-27 09:50:00,46.72,46.8,46.64,46.8,191200.0,41.27,41.3407,41.1994,41.3407,191200.0
2015-04-27 09:55:00,46.8,46.98,46.8,46.97,109100.0,41.3407,41.4997,41.3407,41.4909,109100.0
2015-04-27 10:00:00,46.97,46.97,46.86,46.91,113300.0,41.4909,41.4909,41.3937,41.4379,113300.0
2015-04-27 10:05:00,46.9,46.91,46.79,46.82,100500.0,41.429,41.4379,41.3319,41.3584,100500.0
2015-04-27 10:10:00,46.82,46.84,46.72,46.75,85200.0,41.3584,41.376,41.27,41.2965,85200.0
2015-04-27 10:15:00,46.76,46.83,46.71,46.82,58100.0,41.3054,41.3672,41.2612,41.3584,58100.0
2015-04-27 10:20:00,46.83,46.86,46.78,46.8,70000.0,41.3672,41.3937,41.323,41.3407,70000.0
2015-04-27 10:25:00,46.81,46.86,46.78,46.83,40100.0,41.3495,41.3937,41.323,41.3672,40100.0
2015-04-27 10:30:00,46.82,46.88,46.81,46.84,62900.0,41.3584,41.4114,41.3495,41.376,62900.0
2015-04-27 10:35:00,46.84,46.93,46.83,46.9,73100.0,41.376,41.4555,41.3672,41.429,73100.0
2015-04-27 10:40:00,46.89,46.96,46.87,46.93,63800.0,41.4202,41.482,41.4025,41.4555,63800.0
2015-04-27 10:45:00,46.93,47.01,46.92,46.96,68900.0,41.4555,41.5262,41.4467,41.482,68900.0
2015-04-27 10:50:00,46.95,46.95,46.85,46.94,64900.0,41.4732,41.4732,41.3849,41.4644,64900.0
2015-04-27 10:55:00,46.95,46.96,46.82,46.87,65900.0,41.4732,41.482,41.3584,41.4025,65900.0
2015-04-27 11:00:00,46.87,46.94,46.82,46.93,127200.0,41.4025,41.4644,41.3584,41.4555,127200.0
2015-04-27 11:05:00,46.93,46.98,46.89,46.93,208200.0,41.4555,41.4997,41.4202,41.4555,208200.0
2015-04-27 11:10:00,46.93,46.97,46.89,46.97,68000.0,41.4555,41.4909,41.4202,41.4909,68000.0
2015-04-27 11:15:00,46.97,47.04,46.94,47.03,52100.0,41.4909,41.5527,41.4644,41.5439,52100.0
2015-04-27 11:20:00,47.03,47.09,46.99,47.03,48100.0,41.5439,41.5969,41.5085,41.5439,48100.0
2015-04-27 11:25:00,47.03,47.05,46.98,46.99,68000.0,41.5439,41.5615,41.4997,41.5085,68000.0
2015-04-27 11:30:00,46.99,47.07,46.98,47.05,234800.0,41.5085,41.5792,41.4997,41.5615,234800.0
2015-04-27 11:35:00,47.06,47.06,46.97,47.04,132400.0,41.5704,41.5704,41.4909,41.5527,132400.0
2015-04-27 11:40:00,47.04,47.05,47.0,47.02,108500.0,41.5527,41.5615,41.5174,41.535,108500.0
2015-04-27 11:45:00,47.02,47.05,46.98,46.99,92500.0,41.535,41.5615,41.4997,41.5085,92500.0
2015-04-27 11:50:00,46.99,47.02,46.98,47.01,85400.0,41.5085,41.535,41.4997,41.5262,85400.0
2015-04-27 11:55:00,47.01,47.02,46.97,47.01,99000.0,41.5262,41.535,41.4909,41.5262,99000.0
2015-04-27 12:00:00,47.01,47.06,47.0,47.04,51000.0,41.5262,41.5704,41.5174,41.5527,51000.0
2015-04-27 12:05:00,47.04,47.05,47.01,47.03,29300.0,41.5527,41.5615,41.5262,41.5439,29300.0
2015-04-27 12:10:00,47.02,47.05,46.98,47.04,64100.0,41.535,41.5615,41.4997,41.5527,64100.0
2015-04-27 12:15:00,47.03,47.04,46.92,46.93,150600.0,41.5439,41.5527,41.4467,41.4555,150600.0
2015-04-27 12:20:00,46.92,46.94,46.82,46.82,181700.0,41.4467,41.4644,41.3584,41.3584,181700.0
2015-04-27 12:25:00,46.83,46.9,46.8,46.88,121300.0,41.3672,41.429,41.3407,41.4114,121300.0
2015-04-27 12:30:00,46.88,46.89,46.78,46.84,90700.0,41.4114,41.4202,41.323,41.376,90700.0
2015-04-27 12:35:00,46.83,46.91,46.82,46.87,28500.0,41.3672,41.4379,41.3584,41.4025,28500.0
2015-04-27 12:40:00,46.87,46.89,46.82,46.85,59400.0,41.4025,41.4202,41.3584,41.3849,59400.0
2015-04-27 12:45:00,46.85,46.91,46.82,46.87,44600.0,41.3849,41.4379,41.3584,41.4025,44600.0
2015-04-27 12:50:00,46.87,46.88,46.76,46.83,57700.0,41.4025,41.4114,41.3054,41.3672,57700.0
2015-04-27 12:55:00,46.84,46.85,46.77,46.79,49200.0,41.376,41.3849,41.3142,41.3319,49200.0
2015-04-27 13:00:00,46.8,46.88,46.78,46.88,67000.0,41.3407,41.4114,41.323,41.4114,67000.0
2015-04-27 13:05:00,46.88,46.91,46.82,46.88,46200.0,41.4114,41.4379,41.3584,41.4114,46200.0
2015-04-27 13:10:00,46.89,46.9,46.8,46.8,61400.0,41.4202,41.429,41.3407,41.3407,61400.0
2015-04-27 13:15:00,46.8,46.81,46.67,46.68,66900.0,41.3407,41.3495,41.2259,41.2347,66900.0
2015-04-27 13:20:00,46.68,46.73,46.64,46.73,32000.0,41.2347,41.2789,41.1994,41.2789,32000.0
2015-04-27 13:25:00,46.73,46.75,46.69,46.75,41800.0,41.2789,41.2965,41.2435,41.2965,41800.0
2015-04-27 13:30:00,46.75,46.77,46.68,46.74,28200.0,41.2965,41.3142,41.2347,41.2877,28200.0
2015-04-27 13:35:00,46.74,46.77,46.72,46.73,52100.0,41.2877,41.3142,41.27,41.2789,52100.0
2015-04-27 13:40:00,46.73,46.75,46.71,46.73,37800.0,41.2789,41.2965,41.2612,41.2789,37800.0
2015-04-27 13:45:00,46.72,46.76,46.7,46.73,43100.0,41.27,41.3054,41.2524,41.2789,43100.0
2015-04-27 13:50:00,46.74,46.75,46.69,46.73,42000.0,41.2877,41.2965,41.2435,41.2789,42000.0
2015-04-27 13:55:00,46.73,46.75,46.69,46.72,45500.0,41.2789,41.2965,41.2435,41.27,45500.0
2015-04-27 14:00:00,46.71,46.74,46.68,46.71,34600.0,41.2612,41.2877,41.2347,41.2612,34600.0
2015-04-27 14:05:00,46.71,46.74,46.67,46.68,58400.0,41.2612,41.2877,41.2259,41.2347,58400.0
2015-04-27 14:10:00,46.68,46.69,46.64,46.65,176600.0,41.2347,41.2435,41.1994,41.2082,176600.0
2015-04-27 14:15:00,46.65,46.66,46.56,46.62,179300.0,41.2082,41.217,41.1287,41.1817,179300.0
2015-04-27 14:20:00,46.61,46.62,46.57,46.57,57900.0,41.1729,41.1817,41.1375,41.1375,57900.0
2015-04-27 14:25:00,46.58,46.61,46.54,46.59,42600.0,41.1464,41.1729,41.111,41.1552,42600.0
2015-04-27 14:30:00,46.58,46.6,46.53,46.56,96800.0,41.1464,41.164,41.1022,41.1287,96800.0
2015-04-27 14:35:00,46.56,46.58,46.43,46.5,217800.0,41.1287,41.1464,41.0139,41.0757,217800.0
2015-04-27 14:40:00,46.5,46.57,46.49,46.56,108700.0,41.0757,41.1375,41.0669,41.1287,108700.0
2015-04-27 14:45:00,46.56,46.61,46.55,46.61,39900.0,41.1287,41.1729,41.1199,41.1729,39900.0
2015-04-27 14:50:00,46.61,46.61,46.51,46.53,42000.0,41.1729,41.1729,41.0845,41.1022,42000.0
2015-04-27 14:55:00,46.53,46.59,46.5,46.52,85000.0,41.1022,41.1552,41.0757,41.0934,85000.0
2015-04-27 15:00:00,46.53,46.57,46.53,46.56,37100.0,41.1022,41.1375,41.1022,41.1287,37100.0
2015-04-27 15:05:00,46.57,46.57,46.51,46.53,75000.0,41.1375,41.1375,41.0845,41.1022,75000.0
2015-04-27 15:10:00,46.53,46.54,46.51,46.52,75400.0,41.1022,41.111,41.0845,41.0934,75400.0
2015-04-27 15:15:00,46.52,46.54,46.45,46.46,226500.0,41.0934,41.111,41.0315,41.0404,226500.0
2015-04-27 15:20:00,46.46,46.51,46.46,46.51,71000.0,41.0404,41.0845,41.0404,41.0845,71000.0
2015-04-27 15:25:00,46.51,46.55,46.49,46.51,99800.0,41.0845,41.1199,41.0669,41.0845,99800.0
2015-04-27 15:30:00,46.5,46.51,46.44,46.44,99100.0,41.0757,41.0845,41.0227,41.0227,99100.0
2015-04-27 15:35:00,46.44,46.44,46.4,46.42,120000.0,41.0227,41.0227,40.9874,41.005,120000.0
2015-04-27 15:40:00,46.41,46.44,46.4,46.41,149700.0,40.9962,41.0227,40.9874,40.9962,149700.0
2015-04-27 15:45:00,46.4,46.4,46.33,46.37,201500.0,40.9874,40.9874,40.9255,40.9609,201500.0
2015-04-27 15:50:00,46.36,46.41,46.36,46.4,227300.0,40.952,40.9962,40.952,40.9874,227300.0
2015-04-27 15:55:00,46.39,46.46,46.38,46.46,393300.0,40.9785,41.0404,40.9697,41.0404,393300.0
2015-04-28 09:30:00,46.29,46.3,45.82,45.87,300000.0,40.8902,40.899,40.475,40.5192,300000.0
2015-04-28 09:35:00,45.87,46.25,45.87,46.13,245400.0,40.5192,40.8549,40.5192,40.7489,245400.0
2015-04-28 09:40:00,46.16,46.28,46.04,46.04,107000.0,40.7754,40.8814,40.6694,40.6694,107000.0
2015-04-28 09:45:00,46.06,46.13,45.78,45.78,341700.0,40.687,40.7489,40.4397,40.4397,341700.0
2015-04-28 09:50:00,45.78,45.86,45.73,45.79,166300.0,40.4397,40.5104,40.3955,40.4485,166300.0
2015-04-28 09:55:00,45.78,45.79,45.62,45.67,260000.0,40.4397,40.4485,40.2984,40.3425,260000.0
2015-04-28 10:00:00,45.65,45.65,45.39,45.39,285300.0,40.3249,40.3249,40.0952,40.0952,285300.0
2015-04-28 10:05:00,45.4,45.44,45.28,45.34,234900.0,40.104,40.1393,39.998,40.051,234900.0
2015-04-28 10:10:00,45.34,45.37,45.17,45.21,358100.0,40.051,40.0775,39.9008,39.9362,358100.0
2015-04-28 10:15:00,45.21,45.62,45.16,45.61,360900.0,39.9362,40.2984,39.892,40.2895,360900.0
2015-04-28 10:20:00,45.6,45.8,45.54,45.58,259700.0,40.2807,40.4574,40.2277,40.263,259700.0
2015-04-28 10:25:00,45.58,45.73,45.57,45.7,157400.0,40.263,40.3955,40.2542,40.369,157400.0
2015-04-28 10:30:00,45.69,45.99,45.66,45.96,172400.0,40.3602,40.6252,40.3337,40.5987,172400.0
2015-04-28 10:35:00,45.95,45.99,45.9,45.96,105300.0,40.5899,40.6252,40.5457,40.5987,105300.0
2015-04-28 10:40:00,45.96,46.08,45.96,46.07,92600.0,40.5987,40.7047,40.5987,40.6959,92600.0
2015-04-28 10:45:00,46.06,46.24,46.04,46.22,160300.0,40.687,40.846,40.6694,40.8284,160300.0
2015-04-28 10:50:00,46.22,46.3,46.13,46.13,130500.0,40.8284,40.899,40.7489,40.7489,130500.0
2015-04-28 10:55:00,46.12,46.16,46.03,46.09,177300.0,40.74,40.7754,40.6605,40.7135,177300.0
2015-04-28 11:00:00,46.1,46.2,46.04,46.18,133300.0,40.7224,40.8107,40.6694,40.793,133300.0
2015-04-28 11:05:00,46.18,46.22,46.11,46.14,96300.0,40.793,40.8284,40.7312,40.7577,96300.0
2015-04-28 11:10:00,46.14,46.18,46.1,46.12,73200.0,40.7577,40.793,40.7224,40.74,73200.0
2015-04-28 11:15:00,46.12,46.13,45.99,46.1,96300.0,40.74,40.7489,40.6252,40.7224,96300.0
2015-04-28 11:20:00,46.11,46.17,46.11,46.12,106400.0,40.7312,40.7842,40.7312,40.74,106400.0
2015-04-28 11:25:00,46.12,46.17,46.1,46.11,85700.0,40.74,40.7842,40.7224,40.7312,85700.0
2015-04-28 11:30:00,46.11,46.15,46.05,46.05,82100.0,40.7312,40.7665,40.6782,40.6782,82100.0
2015-04-28 11:35:00,46.06,46.19,46.06,46.12,68400.0,40.687,40.8019,40.687,40.74,68400.0
2015-04-28 11:40:00,46.11,46.11,45.9,45.9,167500.0,40.7312,40.7312,40.5457,40.5457,167500.0
2015-04-28 11:45:00,45.91,46.12,45.9,46.1,73100.0,40.5545,40.74,40.5457,40.7224,73100.0
2015-04-28 11:50:00,46.1,46.11,46.04,46.06,39100.0,40.7224,40.7312,40.6694,40.687,39100.0
2015-04-28 11:55:00,46.06,46.08,46.03,46.07,48100.0,40.687,40.7047,40.6605,40.6959,48100.0
2015-04-28 12:00:00,46.06,46.07,45.98,46.0,67900.0,40.687,40.6959,40.6164,40.634,67900.0
2015-04-28 12:05:00,46.01,46.11,46.0,46.11,56900.0,40.6429,40.7312,40.634,40.7312,56900.0
2015-04-28 12:10:00,46.1,46.16,46.08,46.13,28400.0,40.7224,40.7754,40.7047,40.7489,28400.0
2015-04-28 12:15:00,46.14,46.17,46.13,46.16,48200.0,40.7577,40.7842,40.7489,40.7754,48200.0
2015-04-28 12:20:00,46.15,46.2,46.14,46.18,53900.0,40.7665,40.8107,40.7577,40.793,53900.0
2015-04-28 12:25:00,46.18,46.25,46.17,46.17,40900.0,40.793,40.8549,40.7842,40.7842,40900.0
2015-04-28 12:30:00,46.17,46.24,46.16,46.22,56200.0,40.7842,40.846,40.7754,40.8284,56200.0
2015-04-28 12:35:00,46.23,46.25,46.16,46.17,25000.0,40.8372,40.8549,40.7754,40.7842,25000.0
2015-04-28 12:40:00,46.16,46.23,46.14,46.16,29100.0,40.7754,40.8372,40.7577,40.7754,29100.0
2015-04-28 12:45:00,46.17,46.28,46.17,46.25,62000.0,40.7842,40.8814,40.7842,40.8549,62000.0
2015-04-28 12:50:00,46.25,46.31,46.24,46.28,26200.0,40.8549,40.9079,40.846,40.8814,26200.0
2015-04-28 12:55:00,46.29,46.33,46.26,46.28,35700.0,40.8902,40.9255,40.8637,40.8814,35700.0
2015-04-28 13:00:00,46.28,46.3,46.21,46.26,36000.0,40.8814,40.899,40.8195,40.8637,36000.0
2015-04-28 13:05:00,46.26,46.33,46.25,46.27,50100.0,40.8637,40.9255,40.8549,40.8725,50100.0
2015-04-28 13:10:00,46.28,46.41,46.25,46.4,71600.0,40.8814,40.9962,40.8549,40.9874,71600.0
2015-04-28 13:15:00,46.4,46.45,46.39,46.4,51800.0,40.9874,41.0315,40.9785,40.9874,51800.0
2015-04-28 13:20:00,46.39,46.43,46.35,46.35,25600.0,40.9785,41.0139,40.9432,40.9432,25600.0
2015-04-28 13:25:00,46.35,46.37,46.33,46.34,23800.0,40.9432,40.9609,40.9255,40.9344,23800.0
2015-04-28 13:30:00,46.34,46.34,46.3,46.31,28200.0,40.9344,40.9344,40.899,40.9079,28200.0
2015-04-28 13:35:00,46.31,46.31,46.19,46.26,93900.0,40.9079,40.9079,40.8019,40.8637,93900.0
2015-04-28 13:40:00,46.25,46.29,46.21,46.29,26500.0,40.8549,40.8902,40.8195,40.8902,26500.0
2015-04-28 13:45:00,46.29,46.35,46.28,46.35,27600.0,40.8902,40.9432,40.8814,40.9432,27600.0
2015-04-28 13:50:00,46.35,46.36,46.25,46.26,25000.0,40.9432,40.952,40.8549,40.8637,25000.0
2015-04-28 13:55:00,46.27,46.32,46.25,46.27,28600.0,40.8725,40.9167,40.8549,40.8725,28600.0
2015-04-28 14:00:00,46.27,46.27,46.19,46.21,32500.0,40.8725,40.8725,40.8019,40.8195,32500.0
2015-04-28 14:05:00,46.21,46.22,46.15,46.18,68100.0,40.8195,40.8284,40.7665,40.793,68100.0
2015-04-28 14:10:00,46.18,46.22,46.1,46.11,57800.0,40.793,40.8284,40.7224,40.7312,57800.0
2015-04-28 14:15:00,46.12,46.16,46.08,46.14,104900.0,40.74,40.7754,40.7047,40.7577,104900.0
2015-04-28 14:20:00,46.14,46.14,46.04,46.05,67700.0,40.7577,40.7577,40.6694,40.6782,67700.0
2015-04-28 14:25:00,46.04,46.09,46.03,46.09,63900.0,40.6694,40.7135,40.6605,40.7135,63900.0
2015-04-28 14:30:00,46.09,46.1,46.02,46.09,75800.0,40.7135,40.7224,40.6517,40.7135,75800.0
2015-04-28 14:35:00,46.08,46.09,46.02,46.08,49400.0,40.7047,40.7135,40.6517,40.7047,49400.0
2015-04-28 14:40:00,46.08,46.13,46.06,46.08,36600.0,40.7047,40.7489,40.687,40.7047,36600.0
2015-04-28 14:45:00,46.08,46.1,46.04,46.06,35900.0,40.7047,40.7224,40.6694,40.687,35900.0
2015-04-28 14:50:00,46.07,46.11,46.04,46.1,68800.0,40.6959,40.7312,40.6694,40.7224,68800.0
2015-04-28 14:55:00,46.09,46.17,46.08,46.14,53900.0,40.7135,40.7842,40.7047,40.7577,53900.0
2015-04-28 15:00:00,46.14,46.2,46.13,46.2,44000.0,40.7577,40.8107,40.7489,40.8107,44000.0
2015-04-28 15:05:00,46.2,46.27,46.2,46.23,56700.0,40.8107,40.8725,40.8107,40.8372,56700.0
2015-04-28 15:10:00,46.24,46.27,46.18,46.2,66200.0,40.846,40.8725,40.793,40.8107,66200.0
2015-04-28 15:15:00,46.2,46.24,46.18,46.19,50100.0,40.8107,40.846,40.793,40.8019,50100.0
2015-04-28 15:20:00,46.19,46.24,46.13,46.15,55800.0,40.8019,40.846,40.7489,40.7665,55800.0
2015-04-28 15:25:00,46.15,46.18,46.11,46.14,58700.0,40.7665,40.793,40.7312,40.7577,58700.0
2015-04-28 15:30:00,46.14,46.21,46.14,46.2,71400.0,40.7577,40.8195,40.7577,40.8107,71400.0
2015-04-28 15:35:00,46.2,46.23,46.18,46.2,71300.0,40.8107,40.8372,40.793,40.8107,71300.0
2015-04-28 15:40:00,46.21,46.21,46.16,46.16,73100.0,40.8195,40.8195,40.7754,40.7754,73100.0
2015-04-28 15:45:00,46.16,46.16,46.09,46.12,145400.0,40.7754,40.7754,40.7135,40.74,145400.0
2015-04-28 15:50:00,46.11,46.18,46.11,46.16,152900.0,40.7312,40.793,40.7312,40.7754,152900.0
2015-04-28 15:55:00,46.16,46.21,46.13,46.2,317400.0,40.7754,40.8195,40.7489,40.8107,317400.0
2015-04-29 09:30:00,45.84,46.0,45.78,45.88,362000.0,40.4927,40.634,40.4397,40.528,362000.0
2015-04-29 09:35:00,45.89,45.99,45.82,45.86,156300.0,40.5369,40.6252,40.475,40.5104,156300.0
2015-04-29 09:40:00,45.86,45.95,45.67,45.81,108500.0,40.5104,40.5899,40.3425,40.4662,108500.0
2015-04-29 09:45:00,45.82,45.95,45.72,45.89,150500.0,40.475,40.5899,40.3867,40.5369,150500.0
2015-04-29 09:50:00,45.89,45.89,45.72,45.74,72700.0,40.5369,40.5369,40.3867,40.4044,72700.0
2015-04-29 09:55:00,45.74,45.84,45.65,45.68,62400.0,40.4044,40.4927,40.3249,40.3514,62400.0
2015-04-29 10:00:00,45.69,45.7,45.52,45.55,161300.0,40.3602,40.369,40.21,40.2365,161300.0
2015-04-29 10:05:00,45.55,45.62,45.38,45.46,139100.0,40.2365,40.2984,40.0863,40.157,139100.0
2015-04-29 10:10:00,45.47,45.52,45.31,45.5,103700.0,40.1659,40.21,40.0245,40.1924,103700.0
2015-04-29 10:15:00,45.48,45.48,45.39,45.45,82900.0,40.1747,40.1747,40.0952,40.1482,82900.0
2015-04-29 10:20:00,45.46,45.54,45.4,45.46,122600.0,40.157,40.2277,40.104,40.157,122600.0
2015-04-29 10:25:00,45.46,45.63,45.45,45.62,81000.0,40.157,40.3072,40.1482,40.2984,81000.0
2015-04-29 10:30:00,45.62,45.62,45.5,45.51,99300.0,40.2984,40.2984,40.1924,40.2012,99300.0
2015-04-29 10:35:00,45.51,45.6,45.46,45.56,89800.0,40.2012,40.2807,40.157,40.2454,89800.0
2015-04-29 10:40:00,45.54,45.61,45.46,45.56,208500.0,40.2277,40.2895,40.157,40.2454,208500.0
2015-04-29 10:45:00,45.55,45.58,45.48,45.49,116100.0,40.2365,40.263,40.1747,40.1835,116100.0
2015-04-29 10:50:00,45.48,45.52,45.34,45.34,108400.0,40.1747,40.21,40.051,40.051,108400.0
2015-04-29 10:55:00,45.34,45.42,45.3,45.31,71800.0,40.051,40.1217,40.0157,40.0245,71800.0
2015-04-29 11:00:00,45.31,45.39,45.28,45.29,72800.0,40.0245,40.0952,39.998,40.0068,72800.0
2015-04-29 11:05:00,45.28,45.31,45.15,45.15,143800.0,39.998,40.0245,39.8832,39.8832,143800.0
2015-04-29 11:10:00,45.15,45.2,44.92,44.92,324000.0,39.8832,39.9273,39.68,39.68,324000.0
2015-04-29 11:15:00,44.93,45.08,44.92,45.06,136900.0,39.6888,39.8213,39.68,39.8037,136900.0
2015-04-29 11:20:00,45.06,45.12,44.85,44.92,215500.0,39.8037,39.8567,39.6182,39.68,215500.0
2015-04-29 11:25:00,44.91,44.98,44.84,44.92,174900.0,39.6712,39.733,39.6093,39.68,174900.0
2015-04-29 11:30:00,44.93,45.02,44.93,44.97,117300.0,39.6888,39.7683,39.6888,39.7242,117300.0
2015-04-29 11:35:00,44.98,45.0,44.9,44.9,80800.0,39.733,39.7507,39.6623,39.6623,80800.0
2015-04-29 11:40:00,44.9,44.95,44.64,44.65,308400.0,39.6623,39.7065,39.4327,39.4415,308400.0
2015-04-29 11:45:00,44.65,44.73,44.54,44.59,248500.0,39.4415,39.5122,39.3443,39.3885,248500.0
2015-04-29 11:50:00,44.59,44.67,44.58,44.61,159900.0,39.3885,39.4592,39.3797,39.4062,159900.0
2015-04-29 11:55:00,44.61,44.76,44.59,44.66,134600.0,39.4062,39.5387,39.3885,39.4503,134600.0
2015-04-29 12:00:00,44.66,44.82,44.64,44.73,108600.0,39.4503,39.5917,39.4327,39.5122,108600.0
2015-04-29 12:05:00,44.74,44.83,44.65,44.65,129200.0,39.521,39.6005,39.4415,39.4415,129200.0
2015-04-29 12:10:00,44.65,44.65,44.51,44.59,150800.0,39.4415,39.4415,39.3178,39.3885,150800.0
2015-04-29 12:15:00,44.59,44.67,44.52,44.55,87400.0,39.3885,39.4592,39.3267,39.3532,87400.0
2015-04-29 12:20:00,44.54,44.62,44.52,44.55,116300.0,39.3443,39.415,39.3267,39.3532,116300.0
2015-04-29 12:25:00,44.56,44.57,44.52,44.54,96900.0,39.362,39.3708,39.3267,39.3443,96900.0
2015-04-29 12:30:00,44.55,44.55,44.44,44.47,159100.0,39.3532,39.3532,39.256,39.2825,159100.0
2015-04-29 12:35:00,44.47,44.52,44.41,44.5,171500.0,39.2825,39.3267,39.2295,39.309,171500.0
2015-04-29 12:40:00,44.49,44.5,44.34,44.35,161900.0,39.3002,39.309,39.1677,39.1765,161900.0
2015-04-29 12:45:00,44.36,44.38,44.3,44.33,143100.0,39.1853,39.203,39.1323,39.1588,143100.0
2015-04-29 12:50:00,44.34,44.36,44.26,44.3,150200.0,39.1677,39.1853,39.097,39.1323,150200.0
2015-04-29 12:55:00,44.3,44.4,44.28,44.35,109300.0,39.1323,39.2207,39.1147,39.1765,109300.0
2015-04-29 13:00:00,44.36,44.47,44.35,44.39,131100.0,39.1853,39.2825,39.1765,39.2118,131100.0
2015-04-29 13:05:00,44.39,44.43,44.33,44.35,131500.0,39.2118,39.2472,39.1588,39.1765,131500.0
2015-04-29 13:10:00,44.35,44.55,44.34,44.54,145600.0,39.1765,39.3532,39.1677,39.3443,145600.0
2015-04-29 13:15:00,44.54,44.59,44.44,44.53,116500.0,39.3443,39.3885,39.256,39.3355,116500.0
2015-04-29 13:20:00,44.53,44.59,44.48,44.54,79200.0,39.3355,39.3885,39.2913,39.3443,79200.0
2015-04-29 13:25:00,44.56,44.6,44.51,44.58,65500.0,39.362,39.3973,39.3178,39.3797,65500.0
2015-04-29 13:30:00,44.58,44.68,44.58,44.66,80300.0,39.3797,39.468,39.3797,39.4503,80300.0
2015-04-29 13:35:00,44.66,44.79,44.66,44.78,124900.0,39.4503,39.5652,39.4503,39.5563,124900.0
2015-04-29 13:40:00,44.78,44.95,44.76,44.94,137000.0,39.5563,39.7065,39.5387,39.6977,137000.0
2015-04-29 13:45:00,44.95,45.02,44.93,44.99,108400.0,39.7065,39.7683,39.6888,39.7418,108400.0
2015-04-29 13:50:00,44.99,45.11,44.96,45.0,69800.0,39.7418,39.8478,39.7153,39.7507,69800.0
2015-04-29 13:55:00,45.0,45.14,44.98,45.12,63900.0,39.7507,39.8743,39.733,39.8567,63900.0
2015-04-29 14:00:00,45.14,45.19,45.03,45.12,92100.0,39.8743,39.9185,39.7772,39.8567,92100.0
2015-04-29 14:05:00,45.12,45.2,45.03,45.07,53800.0,39.8567,39.9273,39.7772,39.8125,53800.0
2015-04-29 14:10:00,45.07,45.11,44.95,44.99,129500.0,39.8125,39.8478,39.7065,39.7418,129500.0
2015-04-29 14:15:00,44.98,45.18,44.95,45.14,123700.0,39.733,39.9097,39.7065,39.8743,123700.0
2015-04-29 14:20:00,45.14,45.23,45.09,45.16,70400.0,39.8743,39.9538,39.8302,39.892,70400.0
2015-04-29 14:25:00,45.16,45.23,45.1,45.2,110000.0,39.892,39.9538,39.839,39.9273,110000.0
2015-04-29 14:30:00,45.19,45.31,45.17,45.29,91600.0,39.9185,40.0245,39.9008,40.0068,91600.0
2015-04-29 14:35:00,45.29,45.35,45.2,45.23,106300.0,40.0068,40.0598,39.9273,39.9538,106300.0
2015-04-29 14:40:00,45.23,45.32,45.21,45.29,60700.0,39.9538,40.0333,39.9362,40.0068,60700.0
2015-04-29 14:45:00,45.29,45.3,45.2,45.27,79700.0,40.0068,40.0157,39.9273,39.9892,79700.0
2015-04-29 14:50:00,45.28,45.29,45.18,45.2,112400.0,39.998,40.0068,39.9097,39.9273,112400.0
2015-04-29 14:55:00,45.21,45.24,45.12,45.14,78700.0,39.9362,39.9627,39.8567,39.8743,78700.0
2015-04-29 15:00:00,45.15,45.22,45.12,45.13,132700.0,39.8832,39.945,39.8567,39.8655,132700.0
2015-04-29 15:05:00,45.13,45.17,45.1,45.13,89200.0,39.8655,39.9008,39.839,39.8655,89200.0
2015-04-29 15:10:00,45.13,45.14,45.0,45.06,137700.0,39.8655,39.8743,39.7507,39.8037,137700.0
2015-04-29 15:15:00,45.06,45.09,45.02,45.06,73400.0,39.8037,39.8302,39.7683,39.8037,73400.0
2015-04-29 15:20:00,45.08,45.19,45.07,45.19,120200.0,39.8213,39.9185,39.8125,39.9185,120200.0
2015-04-29 15:25:00,45.19,45.2,45.09,45.13,91400.0,39.9185,39.9273,39.8302,39.8655,91400.0
2015-04-29 15:30:00,45.12,45.13,45.04,45.06,159500.0,39.8567,39.8655,39.786,39.8037,159500.0
2015-04-29 15:35:00,45.07,45.11,45.04,45.04,235300.0,39.8125,39.8478,39.786,39.786,235300.0
2015-04-29 15:40:00,45.04,45.05,44.95,44.97,282500.0,39.786,39.7948,39.7065,39.7242,282500.0
2015-04-29 15:45:00,44.96,45.0,44.93,44.98,171200.0,39.7153,39.7507,39.6888,39.733,171200.0
2015-04-29 15:50:00,44.99,44.99,44.93,44.95,202000.0,39.7418,39.7418,39.6888,39.7065,202000.0
2015-04-29 15:55:00,44.95,45.05,44.95,45.02,480600.0,39.7065,39.7948,39.7065,39.7683,480600.0
2015-04-30 09:30:00,44.76,45.17,44.68,45.14,176600.0,39.5387,39.9008,39.468,39.8743,176600.0
2015-04-30 09:35:00,45.14,45.4,45.13,45.35,120900.0,39.8743,40.104,39.8655,40.0598,120900.0
2015-04-30 09:40:00,45.35,45.56,45.32,45.47,234400.0,40.0598,40.2454,40.0333,40.1659,234400.0
2015-04-30 09:45:00,45.44,45.5,45.3,45.34,150100.0,40.1393,40.1924,40.0157,40.051,150100.0
2015-04-30 09:50:00,45.32,45.32,45.06,45.28,252300.0,40.0333,40.0333,39.8037,39.998,252300.0
2015-04-30 09:55:00,45.27,45.32,45.09,45.13,96400.0,39.9892,40.0333,39.8302,39.8655,96400.0
2015-04-30 10:00:00,45.13,45.16,44.94,44.97,210100.0,39.8655,39.892,39.6977,39.7242,210100.0
2015-04-30 10:05:00,44.97,45.13,44.96,44.98,118600.0,39.7242,39.8655,39.7153,39.733,118600.0
2015-04-30 10:10:00,44.99,45.1,44.96,45.03,117500.0,39.7418,39.839,39.7153,39.7772,117500.0
2015-04-30 10:15:00,45.04,45.08,44.97,44.97,191500.0,39.786,39.8213,39.7242,39.7242,191500.0
2015-04-30 10:20:00,44.97,45.19,44.97,45.0,88000.0,39.7242,39.9185,39.7242,39.7507,88000.0
2015-04-30 10:25:00,45.02,45.17,44.99,45.15,60800.0,39.7683,39.9008,39.7418,39.8832,60800.0
2015-04-30 10:30:00,45.15,45.17,45.06,45.1,55400.0,39.8832,39.9008,39.8037,39.839,55400.0
2015-04-30 10:35:00,45.11,45.28,45.11,45.17,139400.0,39.8478,39.998,39.8478,39.9008,139400.0
2015-04-30 10:40:00,45.17,45.34,45.1,45.32,104500.0,39.9008,40.051,39.839,40.0333,104500.0
2015-04-30 10:45:00,45.31,45.53,45.31,45.46,92400.0,40.0245,40.2189,40.0245,40.157,92400.0
2015-04-30 10:50:00,45.47,45.53,45.4,45.47,63100.0,40.1659,40.2189,40.104,40.1659,63100.0
2015-04-30 10:55:00,45.47,45.61,45.42,45.49,105200.0,40.1659,40.2895,40.1217,40.1835,105200.0
2015-04-30 11:00:00,45.5,45.64,45.49,45.64,119600.0,40.1924,40.316,40.1835,40.316,119600.0
2015-04-30 11:05:00,45.64,45.72,45.6,45.71,210600.0,40.316,40.3867,40.2807,40.3779,210600.0
2015-04-30 11:10:00,45.71,45.71,45.58,45.58,100800.0,40.3779,40.3779,40.263,40.263,100800.0
2015-04-30 11:15:00,45.57,45.61,45.5,45.53,83100.0,40.2542,40.2895,40.1924,40.2189,83100.0
2015-04-30 11:20:00,45.54,45.59,45.47,45.48,185600.0,40.2277,40.2719,40.1659,40.1747,185600.0
2015-04-30 11:25:00,45.48,45.49,45.36,45.36,112000.0,40.1747,40.1835,40.0687,40.0687,112000.0
2015-04-30 11:30:00,45.38,45.44,45.36,45.38,165200.0,40.0863,40.1393,40.0687,40.0863,165200.0
2015-04-30 11:35:00,45.37,45.37,45.27,45.28,112000.0,40.0775,40.0775,39.9892,39.998,112000.0
2015-04-30 11:40:00,45.29,45.29,45.21,45.24,83600.0,40.0068,40.0068,39.9362,39.9627,83600.0
2015-04-30 11:45:00,45.24,45.32,45.24,45.27,43300.0,39.9627,40.0333,39.9627,39.9892,43300.0
2015-04-30 11:50:00,45.28,45.28,45.17,45.23,55100.0,39.998,39.998,39.9008,39.9538,55100.0
2015-04-30 11:55:00,45.23,45.23,45.08,45.08,62600.0,39.9538,39.9538,39.8213,39.8213,62600.0
2015-04-30 12:00:00,45.09,45.14,45.08,45.11,65100.0,39.8302,39.8743,39.8213,39.8478,65100.0
2015-04-30 12:05:00,45.09,45.1,45.03,45.04,74400.0,39.8302,39.839,39.7772,39.786,74400.0
2015-04-30 12:10:00,45.05,45.08,45.02,45.05,89200.0,39.7948,39.8213,39.7683,39.7948,89200.0
2015-04-30 12:15:00,45.04,45.13,45.04,45.13,55400.0,39.786,39.8655,39.786,39.8655,55400.0
2015-04-30 12:20:00,45.12,45.13,45.07,45.11,34400.0,39.8567,39.8655,39.8125,39.8478,34400.0
2015-04-30 12:25:00,45.11,45.11,45.04,45.06,20300.0,39.8478,39.8478,39.786,39.8037,20300.0
2015-04-30 12:30:00,45.05,45.1,45.01,45.07,42900.0,39.7948,39.839,39.7595,39.8125,42900.0
2015-04-30 12:35:00,45.08,45.15,45.05,45.15,37400.0,39.8213,39.8832,39.7948,39.8832,37400.0
2015-04-30 12:40:00,45.16,45.21,45.14,45.21,43000.0,39.892,39.9362,39.8743,39.9362,43000.0
2015-04-30 12:45:00,45.19,45.2,45.06,45.11,40100.0,39.9185,39.9273,39.8037,39.8478,40100.0
2015-04-30 12:50:00,45.12,45.14,44.98,44.99,51400.0,39.8567,39.8743,39.733,39.7418,51400.0
2015-04-30 12:55:00,45.0,45.14,44.99,45.14,42200.0,39.7507,39.8743,39.7418,39.8743,42200.0
2015-04-30 13:00:00,45.14,45.18,45.11,45.17,64200.0,39.8743,39.9097,39.8478,39.9008,64200.0
2015-04-30 13:05:00,45.17,45.18,45.07,45.16,38800.0,39.9008,39.9097,39.8125,39.892,38800.0
2015-04-30 13:10:00,45.15,45.16,45.1,45.13,32300.0,39.8832,39.892,39.839,39.8655,32300.0
2015-04-30 13:15:00,45.12,45.14,45.07,45.09,45300.0,39.8567,39.8743,39.8125,39.8302,45300.0
2015-04-30 13:20:00,45.1,45.1,44.98,45.02,57100.0,39.839,39.839,39.733,39.7683,57100.0
2015-04-30 13:25:00,45.03,45.04,44.93,44.97,59200.0,39.7772,39.786,39.6888,39.7242,59200.0
2015-04-30 13:30:00,44.97,45.04,44.95,45.03,52000.0,39.7242,39.786,39.7065,39.7772,52000.0
2015-04-30 13:35:00,45.03,45.03,44.94,44.97,58200.0,39.7772,39.7772,39.6977,39.7242,58200.0
2015-04-30 13:40:00,44.97,45.01,44.94,44.98,52700.0,39.7242,39.7595,39.6977,39.733,52700.0
2015-04-30 13:45:00,44.98,45.0,44.94,44.94,63300.0,39.733,39.7507,39.6977,39.6977,63300.0
2015-04-30 13:50:00,44.93,44.94,44.84,44.85,62300.0,39.6888,39.6977,39.6093,39.6182,62300.0
2015-04-30 13:55:00,44.84,44.86,44.75,44.75,79600.0,39.6093,39.627,39.5298,39.5298,79600.0
2015-04-30 14:00:00,44.76,44.78,44.69,44.74,107700.0,39.5387,39.5563,39.4768,39.521,107700.0
2015-04-30 14:05:00,44.74,44.78,44.72,44.77,57400.0,39.521,39.5563,39.5033,39.5475,57400.0
2015-04-30 14:10:00,44.77,44.95,44.75,44.95,113800.0,39.5475,39.7065,39.5298,39.7065,113800.0
2015-04-30 14:15:00,44.95,44.97,44.84,44.84,79100.0,39.7065,39.7242,39.6093,39.6093,79100.0
2015-04-30 14:20:00,44.84,44.86,44.66,44.68,103700.0,39.6093,39.627,39.4503,39.468,103700.0
2015-04-30 14:25:00,44.68,44.79,44.67,44.78,75800.0,39.468,39.5652,39.4592,39.5563,75800.0
2015-04-30 14:30:00,44.79,44.8,44.68,44.68,119500.0,39.5652,39.574,39.468,39.468,119500.0
2015-04-30 14:35:00,44.67,44.68,44.61,44.67,92100.0,39.4592,39.468,39.4062,39.4592,92100.0
2015-04-30 14:40:00,44.68,44.81,44.68,44.81,123700.0,39.468,39.5828,39.468,39.5828,123700.0
2015-04-30 14:45:00,44.81,44.86,44.79,44.82,122400.0,39.5828,39.627,39.5652,39.5917,122400.0
2015-04-30 14:50:00,44.81,44.84,44.73,44.79,86300.0,39.5828,39.6093,39.5122,39.5652,86300.0
2015-04-30 14:55:00,44.79,44.79,44.71,44.75,118300.0,39.5652,39.5652,39.4945,39.5298,118300.0
2015-04-30 15:00:00,44.74,44.74,44.56,44.6,141100.0,39.521,39.521,39.362,39.3973,141100.0
2015-04-30 15:05:00,44.61,44.64,44.52,44.52,116700.0,39.4062,39.4327,39.3267,39.3267,116700.0
2015-04-30 15:10:00,44.52,44.54,44.4,44.54,164900.0,39.3267,39.3443,39.2207,39.3443,164900.0
2015-04-30 15:15:00,44.53,44.66,44.52,44.62,68700.0,39.3355,39.4503,39.3267,39.415,68700.0
2015-04-30 15:20:00,44.62,44.67,44.49,44.51,134900.0,39.415,39.4592,39.3002,39.3178,134900.0
2015-04-30 15:25:00,44.52,44.52,44.36,44.45,133800.0,39.3267,39.3267,39.1853,39.2648,133800.0
2015-04-30 15:30:00,44.45,44.63,44.42,44.61,144300.0,39.2648,39.4238,39.2383,39.4062,144300.0
2015-04-30 15:35:00,44.61,44.68,44.54,44.64,177700.0,39.4062,39.468,39.3443,39.4327,177700.0
2015-04-30 15:40:00,44.64,44.65,44.5,44.51,179300.0,39.4327,39.4415,39.309,39.3178,179300.0
2015-04-30 15:45:00,44.51,44.66,44.51,44.62,170400.0,39.3178,39.4503,39.3178,39.415,170400.0
2015-04-30 15:50:00,44.61,44.63,44.58,44.63,160700.0,39.4062,39.4238,39.3797,39.4238,160700.0
2015-04-30 15:55:00,44.63,44.65,44.58,44.64,345800.0,39.4238,39.4415,39.3797,39.4327,345800.0
2015-05-01 09:30:00,44.81,44.96,44.77,44.83,337400.0,39.5828,39.7153,39.5475,39.6005,337400.0
2015-05-01 09:35:00,44.83,44.92,44.68,44.8,196300.0,39.6005,39.68,39.468,39.574,196300.0
2015-05-01 09:40:00,44.84,45.23,44.84,45.2,267300.0,39.6093,39.9538,39.6093,39.9273,267300.0
2015-05-01 09:45:00,45.21,45.32,45.12,45.22,105700.0,39.9362,40.0333,39.8567,39.945,105700.0
2015-05-01 09:50:00,45.23,45.31,45.11,45.13,211100.0,39.9538,40.0245,39.8478,39.8655,211100.0
2015-05-01 09:55:00,45.12,45.26,45.08,45.24,75800.0,39.8567,39.9803,39.8213,39.9627,75800.0
2015-05-01 10:00:00,45.24,45.27,45.18,45.25,125900.0,39.9627,39.9892,39.9097,39.9715,125900.0
2015-05-01 10:05:00,45.25,45.31,45.21,45.28,163300.0,39.9715,40.0245,39.9362,39.998,163300.0
2015-05-01 10:10:00,45.3,45.43,45.21,45.25,195800.0,40.0157,40.1305,39.9362,39.9715,195800.0
2015-05-01 10:15:00,45.26,45.44,45.25,45.44,138700.0,39.9803,40.1393,39.9715,40.1393,138700.0
2015-05-01 10:20:00,45.44,45.55,45.42,45.51,249800.0,40.1393,40.2365,40.1217,40.2012,249800.0
2015-05-01 10:25:00,45.5,45.55,45.45,45.49,104600.0,40.1924,40.2365,40.1482,40.1835,104600.0
2015-05-01 10:30:00,45.5,45.51,45.29,45.33,88900.0,40.1924,40.2012,40.0068,40.0422,88900.0
2015-05-01 10:35:00,45.32,45.33,45.21,45.22,140900.0,40.0333,40.0422,39.9362,39.945,140900.0
2015-05-01 10:40:00,45.22,45.22,45.07,45.1,112700.0,39.945,39.945,39.8125,39.839,112700.0
2015-05-01 10:45:00,45.1,45.14,45.01,45.05,171000.0,39.839,39.8743,39.7595,39.7948,171000.0
2015-05-01 10:50:00,45.05,45.21,45.04,45.19,162100.0,39.7948,39.9362,39.786,39.9185,162100.0
2015-05-01 10:55:00,45.19,45.2,45.11,45.13,117400.0,39.9185,39.9273,39.8478,39.8655,117400.0
2015-05-01 11:00:00,45.13,45.19,45.12,45.19,99000.0,39.8655,39.9185,39.8567,39.9185,99000.0
2015-05-01 11:05:00,45.2,45.31,45.19,45.27,123900.0,39.9273,40.0245,39.9185,39.9892,123900.0
2015-05-01 11:10:00,45.28,45.38,45.26,45.37,106400.0,39.998,40.0863,39.9803,40.0775,106400.0
2015-05-01 11:15:00,45.37,45.4,45.31,45.4,107800.0,40.0775,40.104,40.0245,40.104,107800.0
2015-05-01 11:20:00,45.4,45.42,45.3,45.3,79100.0,40.104,40.1217,40.0157,40.0157,79100.0
2015-05-01 11:25:00,45.3,45.49,45.3,45.48,151700.0,40.0157,40.1835,40.0157,40.1747,151700.0
2015-05-01 11:30:00,45.47,45.55,45.43,45.54,142700.0,40.1659,40.2365,40.1305,40.2277,142700.0
2015-05-01 11:35:00,45.54,45.65,45.53,45.63,88800.0,40.2277,40.3249,40.2189,40.3072,88800.0
2015-05-01 11:40:00,45.64,45.65,45.58,45.63,77800.0,40.316,40.3249,40.263,40.3072,77800.0
2015-05-01 11:45:00,45.63,45.65,45.59,45.59,57900.0,40.3072,40.3249,40.2719,40.2719,57900.0
2015-05-01 11:50:00,45.59,45.62,45.55,45.57,68600.0,40.2719,40.2984,40.2365,40.2542,68600.0
2015-05-01 11:55:00,45.56,45.73,45.52,45.69,99200.0,40.2454,40.3955,40.21,40.3602,99200.0
2015-05-01 12:00:00,45.69,45.71,45.65,45.71,64900.0,40.3602,40.3779,40.3249,40.3779,64900.0
2015-05-01 12:05:00,45.71,45.73,45.65,45.65,73300.0,40.3779,40.3955,40.3249,40.3249,73300.0
2015-05-01 12:10:00,45.65,45.69,45.64,45.67,64600.0,40.3249,40.3602,40.316,40.3425,64600.0
2015-05-01 12:15:00,45.67,45.81,45.66,45.8,75700.0,40.3425,40.4662,40.3337,40.4574,75700.0
2015-05-01 12:20:00,45.8,45.85,45.76,45.84,85400.0,40.4574,40.5015,40.422,40.4927,85400.0
2015-05-01 12:25:00,45.84,45.87,45.79,45.86,81600.0,40.4927,40.5192,40.4485,40.5104,81600.0
2015-05-01 12:30:00,45.85,45.89,45.85,45.88,78800.0,40.5015,40.5369,40.5015,40.528,78800.0
2015-05-01 12:35:00,45.89,45.92,45.84,45.86,86600.0,40.5369,40.5634,40.4927,40.5104,86600.0
2015-05-01 12:40:00,45.86,45.9,45.8,45.88,49800.0,40.5104,40.5457,40.4574,40.528,49800.0
2015-05-01 12:45:00,45.89,45.93,45.88,45.92,83500.0,40.5369,40.5722,40.528,40.5634,83500.0
2015-05-01 12:50:00,45.92,45.96,45.87,45.95,60700.0,40.5634,40.5987,40.5192,40.5899,60700.0
2015-05-01 12:55:00,45.94,45.98,45.9,45.94,60100.0,40.581,40.6164,40.5457,40.581,60100.0
2015-05-01 13:00:00,45.95,45.95,45.85,45.88,59200.0,40.5899,40.5899,40.5015,40.528,59200.0
2015-05-01 13:05:00,45.87,45.88,45.82,45.86,54300.0,40.5192,40.528,40.475,40.5104,54300.0
2015-05-01 13:10:00,45.86,45.88,45.72,45.76,105800.0,40.5104,40.528,40.3867,40.422,105800.0
2015-05-01 13:15:00,45.76,45.83,45.74,45.78,91800.0,40.422,40.4839,40.4044,40.4397,91800.0
2015-05-01 13:20:00,45.78,45.78,45.68,45.72,67000.0,40.4397,40.4397,40.3514,40.3867,67000.0
2015-05-01 13:25:00,45.72,45.77,45.69,45.74,54600.0,40.3867,40.4309,40.3602,40.4044,54600.0
2015-05-01 13:30:00,45.74,45.77,45.69,45.72,78000.0,40.4044,40.4309,40.3602,40.3867,78000.0
2015-05-01 13:35:00,45.72,45.73,45.69,45.7,48800.0,40.3867,40.3955,40.3602,40.369,48800.0
2015-05-01 13:40:00,45.7,45.72,45.67,45.71,62600.0,40.369,40.3867,40.3425,40.3779,62600.0
2015-05-01 13:45:00,45.72,45.76,45.7,45.75,66200.0,40.3867,40.422,40.369,40.4132,66200.0
2015-05-01 13:50:00,45.76,45.88,45.76,45.81,97400.0,40.422,40.528,40.422,40.4662,97400.0
2015-05-01 13:55:00,45.82,45.88,45.82,45.87,45800.0,40.475,40.528,40.475,40.5192,45800.0
2015-05-01 14:00:00,45.87,45.93,45.87,45.91,62900.0,40.5192,40.5722,40.5192,40.5545,62900.0
2015-05-01 14:05:00,45.91,45.96,45.85,45.91,57900.0,40.5545,40.5987,40.5015,40.5545,57900.0
2015-05-01 14:10:00,45.91,45.95,45.89,45.9,42600.0,40.5545,40.5899,40.5369,40.5457,42600.0
2015-05-01 14:15:00,45.89,45.92,45.89,45.92,60700.0,40.5369,40.5634,40.5369,40.5634,60700.0
2015-05-01 14:20:00,45.93,45.94,45.87,45.89,94300.0,40.5722,40.581,40.5192,40.5369,94300.0
2015-05-01 14:25:00,45.89,45.97,45.88,45.97,122900.0,40.5369,40.6075,40.528,40.6075,122900.0
2015-05-01 14:30:00,45.97,45.99,45.92,45.93,152100.0,40.6075,40.6252,40.5634,40.5722,152100.0
2015-05-01 14:35:00,45.93,46.03,45.92,46.02,110800.0,40.5722,40.6605,40.5634,40.6517,110800.0
2015-05-01 14:40:00,46.01,46.02,45.96,45.96,62300.0,40.6429,40.6517,40.5987,40.5987,62300.0
2015-05-01 14:45:00,45.97,45.97,45.91,45.95,47700.0,40.6075,40.6075,40.5545,40.5899,47700.0
2015-05-01 14:50:00,45.94,45.94,45.82,45.86,83800.0,40.581,40.581,40.475,40.5104,83800.0
2015-05-01 14:55:00,45.85,45.87,45.74,45.75,193000.0,40.5015,40.5192,40.4044,40.4132,193000.0
2015-05-01 15:00:00,45.76,45.76,45.66,45.67,133900.0,40.422,40.422,40.3337,40.3425,133900.0
2015-05-01 15:05:00,45.67,45.7,45.65,45.67,105300.0,40.3425,40.369,40.3249,40.3425,105300.0
2015-05-01 15:10:00,45.68,45.69,45.64,45.65,87600.0,40.3514,40.3602,40.316,40.3249,87600.0
2015-05-01 15:15:00,45.64,45.65,45.59,45.65,212200.0,40.316,40.3249,40.2719,40.3249,212200.0
2015-05-01 15:20:00,45.65,45.66,45.6,45.6,172500.0,40.3249,40.3337,40.2807,40.2807,172500.0
2015-05-01 15:25:00,45.6,45.6,45.52,45.54,117400.0,40.2807,40.2807,40.21,40.2277,117400.0
2015-05-01 15:30:00,45.54,45.61,45.52,45.55,283900.0,40.2277,40.2895,40.21,40.2365,283900.0
2015-05-01 15:35:00,45.55,45.56,45.5,45.55,301300.0,40.2365,40.2454,40.1924,40.2365,301300.0
2015-05-01 15:40:00,45.55,45.64,45.54,45.63,190000.0,40.2365,40.316,40.2277,40.3072,190000.0
2015-05-01 15:45:00,45.63,45.67,45.61,45.66,84700.0,40.3072,40.3425,40.2895,40.3337,84700.0
2015-05-01 15:50:00,45.66,45.67,45.64,45.65,139600.0,40.3337,40.3425,40.316,40.3249,139600.0
2015-05-01 15:55:00,45.64,45.7,45.63,45.67,346600.0,40.316,40.369,40.3072,40.3425,346600.0
2015-05-04 09:30:00,45.91,46.45,45.89,46.4,441500.0,40.5545,41.0315,40.5369,40.9874,441500.0
2015-05-04 09:35:00,46.41,46.42,46.26,46.38,146100.0,40.9962,41.005,40.8637,40.9697,146100.0
2015-05-04 09:40:00,46.39,46.5,46.19,46.19,246400.0,40.9785,41.0757,40.8019,40.8019,246400.0
2015-05-04 09:45:00,46.23,46.25,46.04,46.16,152000.0,40.8372,40.8549,40.6694,40.7754,152000.0
2015-05-04 09:50:00,46.18,46.18,46.03,46.11,299100.0,40.793,40.793,40.6605,40.7312,299100.0
2015-05-04 09:55:00,46.1,46.11,46.0,46.04,169400.0,40.7224,40.7312,40.634,40.6694,169400.0
2015-05-04 10:00:00,46.02,46.05,45.95,46.0,298300.0,40.6517,40.6782,40.5899,40.634,298300.0
2015-05-04 10:05:00,46.0,46.02,45.95,46.02,321100.0,40.634,40.6517,40.5899,40.6517,321100.0
2015-05-04 10:10:00,46.02,46.05,45.89,45.95,348200.0,40.6517,40.6782,40.5369,40.5899,348200.0
2015-05-04 10:15:00,45.95,46.0,45.9,45.96,107500.0,40.5899,40.634,40.5457,40.5987,107500.0
2015-05-04 10:20:00,45.96,46.01,45.95,46.0,128800.0,40.5987,40.6429,40.5899,40.634,128800.0
2015-05-04 10:25:00,45.99,46.01,45.91,45.97,158300.0,40.6252,40.6429,40.5545,40.6075,158300.0
2015-05-04 10:30:00,45.97,46.0,45.86,45.88,333900.0,40.6075,40.634,40.5104,40.528,333900.0
2015-05-04 10:35:00,45.89,45.89,45.64,45.64,169800.0,40.5369,40.5369,40.316,40.316,169800.0
2015-05-04 10:40:00,45.63,45.77,45.57,45.76,177100.0,40.3072,40.4309,40.2542,40.422,177100.0
2015-05-04 10:45:00,45.76,45.76,45.63,45.72,73000.0,40.422,40.422,40.3072,40.3867,73000.0
2015-05-04 10:50:00,45.72,45.73,45.59,45.64,94300.0,40.3867,40.3955,40.2719,40.316,94300.0
2015-05-04 10:55:00,45.65,45.67,45.55,45.6,81700.0,40.3249,40.3425,40.2365,40.2807,81700.0
2015-05-04 11:00:00,45.61,45.66,45.56,45.57,136500.0,40.2895,40.3337,40.2454,40.2542,136500.0
2015-05-04 11:05:00,45.56,45.57,45.39,45.41,185400.0,40.2454,40.2542,40.0952,40.1128,185400.0
2015-05-04 11:10:00,45.4,45.43,45.33,45.43,163100.0,40.104,40.1305,40.0422,40.1305,163100.0
2015-05-04 11:15:00,45.42,45.45,45.35,45.37,135700.0,40.1217,40.1482,40.0598,40.0775,135700.0
2015-05-04 11:20:00,45.38,45.45,45.33,45.34,70900.0,40.0863,40.1482,40.0422,40.051,70900.0
2015-05-04 11:25:00,45.35,45.35,45.21,45.23,176400.0,40.0598,40.0598,39.9362,39.9538,176400.0
2015-05-04 11:30:00,45.23,45.25,45.18,45.23,107100.0,39.9538,39.9715,39.9097,39.9538,107100.0
2015-05-04 11:35:00,45.24,45.29,45.23,45.26,113500.0,39.9627,40.0068,39.9538,39.9803,113500.0
2015-05-04 11:40:00,45.26,45.31,45.26,45.29,62200.0,39.9803,40.0245,39.9803,40.0068,62200.0
2015-05-04 11:45:00,45.29,45.29,45.22,45.23,96000.0,40.0068,40.0068,39.945,39.9538,96000.0
2015-05-04 11:50:00,45.23,45.27,45.18,45.25,100200.0,39.9538,39.9892,39.9097,39.9715,100200.0
2015-05-04 11:55:00,45.25,45.39,45.25,45.39,85300.0,39.9715,40.0952,39.9715,40.0952,85300.0
2015-05-04 12:00:00,45.38,45.38,45.33,45.36,67500.0,40.0863,40.0863,40.0422,40.0687,67500.0
2015-05-04 12:05:00,45.36,45.42,45.35,45.39,70800.0,40.0687,40.1217,40.0598,40.0952,70800.0
2015-05-04 12:10:00,45.39,45.49,45.39,45.46,82800.0,40.0952,40.1835,40.0952,40.157,82800.0
2015-05-04 12:15:00,45.46,45.5,45.45,45.45,44100.0,40.157,40.1924,40.1482,40.1482,44100.0
2015-05-04 12:20:00,45.45,45.47,45.42,45.44,69900.0,40.1482,40.1659,40.1217,40.1393,69900.0
2015-05-04 12:25:00,45.45,45.46,45.37,45.42,56200.0,40.1482,40.157,40.0775,40.1217,56200.0
2015-05-04 12:30:00,45.42,45.42,45.36,45.38,43900.0,40.1217,40.1217,40.0687,40.0863,43900.0
2015-05-04 12:35:00,45.38,45.38,45.28,45.28,81700.0,40.0863,40.0863,39.998,39.998,81700.0
2015-05-04 12:40:00,45.27,45.31,45.24,45.25,62500.0,39.9892,40.0245,39.9627,39.9715,62500.0
2015-05-04 12:45:00,45.25,45.3,45.21,45.22,55400.0,39.9715,40.0157,39.9362,39.945,55400.0
2015-05-04 12:50:00,45.22,45.35,45.21,45.33,62900.0,39.945,40.0598,39.9362,40.0422,62900.0
2015-05-04 12:55:00,45.34,45.34,45.28,45.28,53000.0,40.051,40.051,39.998,39.998,53000.0
2015-05-04 13:00:00,45.3,45.31,45.26,45.27,34600.0,40.0157,40.0245,39.9803,39.9892,34600.0
2015-05-04 13:05:00,45.26,45.26,45.12,45.17,86900.0,39.9803,39.9803,39.8567,39.9008,86900.0
2015-05-04 13:10:00,45.17,45.27,45.16,45.23,52400.0,39.9008,39.9892,39.892,39.9538,52400.0
2015-05-04 13:15:00,45.23,45.3,45.22,45.29,33800.0,39.9538,40.0157,39.945,40.0068,33800.0
2015-05-04 13:20:00,45.29,45.33,45.21,45.21,41600.0,40.0068,40.0422,39.9362,39.9362,41600.0
2015-05-04 13:25:00,45.22,45.3,45.22,45.3,35100.0,39.945,40.0157,39.945,40.0157,35100.0
2015-05-04 13:30:00,45.3,45.33,45.21,45.23,65000.0,40.0157,40.0422,39.9362,39.9538,65000.0
2015-05-04 13:35:00,45.23,45.32,45.23,45.31,83800.0,39.9538,40.0333,39.9538,40.0245,83800.0
2015-05-04 13:40:00,45.31,45.36,45.3,45.35,57500.0,40.0245,40.0687,40.0157,40.0598,57500.0
2015-05-04 13:45:00,45.36,45.44,45.36,45.41,63200.0,40.0687,40.1393,40.0687,40.1128,63200.0
2015-05-04 13:50:00,45.4,45.45,45.39,45.44,34000.0,40.104,40.1482,40.0952,40.1393,34000.0
2015-05-04 13:55:00,45.44,45.48,45.43,45.48,46200.0,40.1393,40.1747,40.1305,40.1747,46200.0
2015-05-04 14:00:00,45.48,45.5,45.38,45.44,71400.0,40.1747,40.1924,40.0863,40.1393,71400.0
2015-05-04 14:05:00,45.44,45.48,45.38,45.46,63400.0,40.1393,40.1747,40.0863,40.157,63400.0
2015-05-04 14:10:00,45.46,45.5,45.44,45.46,56400.0,40.157,40.1924,40.1393,40.157,56400.0
2015-05-04 14:15:00,45.46,45.48,45.41,45.42,43000.0,40.157,40.1747,40.1128,40.1217,43000.0
2015-05-04 14:20:00,45.42,45.46,45.41,45.45,35900.0,40.1217,40.157,40.1128,40.1482,35900.0
2015-05-04 14:25:00,45.45,45.47,45.43,45.46,45000.0,40.1482,40.1659,40.1305,40.157,45000.0
2015-05-04 14:30:00,45.46,45.49,45.44,45.45,55800.0,40.157,40.1835,40.1393,40.1482,55800.0
2015-05-04 14:35:00,45.46,45.48,45.41,45.42,61500.0,40.157,40.1747,40.1128,40.1217,61500.0
2015-05-04 14:40:00,45.42,45.44,45.36,45.39,47700.0,40.1217,40.1393,40.0687,40.0952,47700.0
2015-05-04 14:45:00,45.39,45.41,45.36,45.38,47600.0,40.0952,40.1128,40.0687,40.0863,47600.0
2015-05-04 14:50:00,45.38,45.38,45.34,45.34,43300.0,40.0863,40.0863,40.051,40.051,43300.0
2015-05-04 14:55:00,45.34,45.39,45.33,45.36,41700.0,40.051,40.0952,40.0422,40.0687,41700.0
2015-05-04 15:00:00,45.36,45.37,45.32,45.36,57400.0,40.0687,40.0775,40.0333,40.0687,57400.0
2015-05-04 15:05:00,45.36,45.37,45.3,45.3,70900.0,40.0687,40.0775,40.0157,40.0157,70900.0
2015-05-04 15:10:00,45.31,45.34,45.28,45.34,60100.0,40.0245,40.051,39.998,40.051,60100.0
2015-05-04 15:15:00,45.34,45.4,45.33,45.38,70600.0,40.051,40.104,40.0422,40.0863,70600.0
2015-05-04 15:20:00,45.38,45.41,45.38,45.39,55900.0,40.0863,40.1128,40.0863,40.0952,55900.0
2015-05-04 15:25:00,45.39,45.39,45.34,45.35,58000.0,40.0952,40.0952,40.051,40.0598,58000.0
2015-05-04 15:30:00,45.35,45.35,45.3,45.33,104000.0,40.0598,40.0598,40.0157,40.0422,104000.0
2015-05-04 15:35:00,45.33,45.35,45.28,45.29,80300.0,40.0422,40.0598,39.998,40.0068,80300.0
2015-05-04 15:40:00,45.29,45.3,45.23,45.23,96900.0,40.0068,40.0157,39.9538,39.9538,96900.0
2015-05-04 15:45:00,45.23,45.29,45.23,45.27,108700.0,39.9538,40.0068,39.9538,39.9892,108700.0
2015-05-04 15:50:00,45.28,45.29,45.26,45.28,111000.0,39.998,40.0068,39.9803,39.998,111000.0
2015-05-04 15:55:00,45.29,45.3,45.27,45.29,225200.0,40.0068,40.0157,39.9892,40.0068,225200.0
2015-05-05 09:30:00,44.38,44.67,44.25,44.67,344200.0,39.203,39.4592,39.0882,39.4592,344200.0
2015-05-05 09:35:00,44.68,44.86,44.57,44.76,214300.0,39.468,39.627,39.3708,39.5387,214300.0
2015-05-05 09:40:00,44.75,45.0,44.68,44.98,148700.0,39.5298,39.7507,39.468,39.733,148700.0
2015-05-05 09:45:00,44.97,44.98,44.57,44.63,148700.0,39.7242,39.733,39.3708,39.4238,148700.0
2015-05-05 09:50:00,44.63,44.67,44.51,44.55,102100.0,39.4238,39.4592,39.3178,39.3532,102100.0
2015-05-05 09:55:00,44.54,44.58,44.41,44.43,146200.0,39.3443,39.3797,39.2295,39.2472,146200.0
2015-05-05 10:00:00,44.44,44.5,44.37,44.38,133100.0,39.256,39.309,39.1942,39.203,133100.0
2015-05-05 10:05:00,44.39,44.4,44.26,44.34,297300.0,39.2118,39.2207,39.097,39.1677,297300.0
2015-05-05 10:10:00,44.34,44.4,44.0,44.0,384900.0,39.1677,39.2207,38.8673,38.8673,384900.0
2015-05-05 10:15:00,44.0,44.18,43.98,44.18,230200.0,38.8673,39.0263,38.8497,39.0263,230200.0
2015-05-05 10:20:00,44.18,44.45,44.15,44.37,194600.0,39.0263,39.2648,38.9998,39.1942,194600.0
2015-05-05 10:25:00,44.37,44.4,44.24,44.25,197600.0,39.1942,39.2207,39.0793,39.0882,197600.0
2015-05-05 10:30:00,44.25,44.28,44.17,44.21,175000.0,39.0882,39.1147,39.0175,39.0528,175000.0
2015-05-05 10:35:00,44.21,44.31,44.15,44.15,186300.0,39.0528,39.1412,38.9998,38.9998,186300.0
2015-05-05 10:40:00,44.15,44.21,44.07,44.19,136600.0,38.9998,39.0528,38.9292,39.0352,136600.0
2015-05-05 10:45:00,44.19,44.29,44.15,44.22,195200.0,39.0352,39.1235,38.9998,39.0617,195200.0
2015-05-05 10:50:00,44.22,44.26,44.13,44.16,262000.0,39.0617,39.097,38.9822,39.0087,262000.0
2015-05-05 10:55:00,44.16,44.3,44.14,44.28,293200.0,39.0087,39.1323,38.991,39.1147,293200.0
2015-05-05 11:00:00,44.27,44.27,44.11,44.13,157200.0,39.1058,39.1058,38.9645,38.9822,157200.0
2015-05-05 11:05:00,44.13,44.15,44.0,44.05,193800.0,38.9822,38.9998,38.8673,38.9115,193800.0
2015-05-05 11:10:00,44.04,44.14,44.02,44.11,136500.0,38.9027,38.991,38.885,38.9645,136500.0
2015-05-05 11:15:00,44.11,44.2,44.09,44.1,83100.0,38.9645,39.044,38.9468,38.9557,83100.0
2015-05-05 11:20:00,44.1,44.18,44.08,44.18,87200.0,38.9557,39.0263,38.938,39.0263,87200.0
2015-05-05 11:25:00,44.18,44.21,44.15,44.16,93900.0,39.0263,39.0528,38.9998,39.0087,93900.0
2015-05-05 11:30:00,44.15,44.19,44.13,44.18,63000.0,38.9998,39.0352,38.9822,39.0263,63000.0
2015-05-05 11:35:00,44.18,44.26,44.17,44.25,82500.0,39.0263,39.097,39.0175,39.0882,82500.0
2015-05-05 11:40:00,44.25,44.3,44.22,44.24,105500.0,39.0882,39.1323,39.0617,39.0793,105500.0
2015-05-05 11:45:00,44.23,44.24,44.21,44.21,81100.0,39.0705,39.0793,39.0528,39.0528,81100.0
2015-05-05 11:50:00,44.22,44.22,44.16,44.17,105900.0,39.0617,39.0617,39.0087,39.0175,105900.0
2015-05-05 11:55:00,44.17,44.26,44.16,44.25,78300.0,39.0175,39.097,39.0087,39.0882,78300.0
2015-05-05 12:00:00,44.24,44.27,44.23,44.24,109800.0,39.0793,39.1058,39.0705,39.0793,109800.0
2015-05-05 12:05:00,44.24,44.26,44.2,44.22,78000.0,39.0793,39.097,39.044,39.0617,78000.0
2015-05-05 12:10:00,44.22,44.23,44.19,44.2,56100.0,39.0617,39.0705,39.0352,39.044,56100.0
2015-05-05 12:15:00,44.19,44.27,44.16,44.27,112300.0,39.0352,39.1058,39.0087,39.1058,112300.0
2015-05-05 12:20:00,44.27,44.29,44.22,44.26,65600.0,39.1058,39.1235,39.0617,39.097,65600.0
2015-05-05 12:25:00,44.26,44.31,44.25,44.28,65500.0,39.097,39.1412,39.0882,39.1147,65500.0
2015-05-05 12:30:00,44.27,44.29,44.24,44.28,48600.0,39.1058,39.1235,39.0793,39.1147,48600.0
2015-05-05 12:35:00,44.27,44.29,44.25,44.25,32600.0,39.1058,39.1235,39.0882,39.0882,32600.0
2015-05-05 12:40:00,44.25,44.25,44.16,44.19,88100.0,39.0882,39.0882,39.0087,39.0352,88100.0
2015-05-05 12:45:00,44.2,44.22,44.16,44.22,42300.0,39.044,39.0617,39.0087,39.0617,42300.0
2015-05-05 12:50:00,44.22,44.22,44.17,44.19,59800.0,39.0617,39.0617,39.0175,39.0352,59800.0
2015-05-05 12:55:00,44.19,44.21,44.16,44.18,67500.0,39.0352,39.0528,39.0087,39.0263,67500.0
2015-05-05 13:00:00,44.18,44.23,44.14,44.21,109000.0,39.0263,39.0705,38.991,39.0528,109000.0
2015-05-05 13:05:00,44.21,44.25,44.21,44.25,77600.0,39.0528,39.0882,39.0528,39.0882,77600.0
2015-05-05 13:10:00,44.24,44.25,44.16,44.18,84700.0,39.0793,39.0882,39.0087,39.0263,84700.0
2015-05-05 13:15:00,44.18,44.18,44.15,44.18,47000.0,39.0263,39.0263,38.9998,39.0263,47000.0
2015-05-05 13:20:00,44.19,44.2,44.13,44.2,48300.0,39.0352,39.044,38.9822,39.044,48300.0
2015-05-05 13:25:00,44.2,44.26,44.19,44.22,73800.0,39.044,39.097,39.0352,39.0617,73800.0
2015-05-05 13:30:00,44.23,44.24,44.16,44.17,52000.0,39.0705,39.0793,39.0087,39.0175,52000.0
2015-05-05 13:35:00,44.17,44.26,44.17,44.24,70100.0,39.0175,39.097,39.0175,39.0793,70100.0
2015-05-05 13:40:00,44.24,44.25,44.21,44.22,44400.0,39.0793,39.0882,39.0528,39.0617,44400.0
2015-05-05 13:45:00,44.22,44.22,44.14,44.15,236400.0,39.0617,39.0617,38.991,38.9998,236400.0
2015-05-05 13:50:00,44.14,44.15,44.08,44.1,146600.0,38.991,38.9998,38.938,38.9557,146600.0
2015-05-05 13:55:00,44.11,44.17,44.1,44.15,67900.0,38.9645,39.0175,38.9557,38.9998,67900.0
2015-05-05 14:00:00,44.14,44.16,44.11,44.11,60600.0,38.991,39.0087,38.9645,38.9645,60600.0
2015-05-05 14:05:00,44.11,44.18,44.09,44.15,98800.0,38.9645,39.0263,38.9468,38.9998,98800.0
2015-05-05 14:10:00,44.16,44.22,44.16,44.2,91100.0,39.0087,39.0617,39.0087,39.044,91100.0
2015-05-05 14:15:00,44.2,44.24,44.18,44.24,68200.0,39.044,39.0793,39.0263,39.0793,68200.0
2015-05-05 14:20:00,44.24,44.27,44.19,44.2,109100.0,39.0793,39.1058,39.0352,39.044,109100.0
2015-05-05 14:25:00,44.2,44.23,44.16,44.19,54400.0,39.044,39.0705,39.0087,39.0352,54400.0
2015-05-05 14:30:00,44.19,44.19,44.11,44.15,78900.0,39.0352,39.0352,38.9645,38.9998,78900.0
2015-05-05 14:35:00,44.15,44.18,44.11,44.12,55300.0,38.9998,39.0263,38.9645,38.9733,55300.0
2015-05-05 14:40:00,44.12,44.14,44.06,44.06,148800.0,38.9733,38.991,38.9203,38.9203,148800.0
2015-05-05 14:45:00,44.07,44.09,44.03,44.03,78600.0,38.9292,38.9468,38.8938,38.8938,78600.0
2015-05-05 14:50:00,44.04,44.05,44.0,44.01,93500.0,38.9027,38.9115,38.8673,38.8762,93500.0
2015-05-05 14:55:00,44.01,44.04,44.0,44.01,93900.0,38.8762,38.9027,38.8673,38.8762,93900.0
2015-05-05 15:00:00,44.01,44.02,43.99,44.0,240300.0,38.8762,38.885,38.8585,38.8673,240300.0
2015-05-05 15:05:00,44.0,44.02,43.92,43.93,152900.0,38.8673,38.885,38.7967,38.8055,152900.0
2015-05-05 15:10:00,43.92,43.98,43.92,43.97,110800.0,38.7967,38.8497,38.7967,38.8408,110800.0
2015-05-05 15:15:00,43.96,43.97,43.92,43.95,98500.0,38.832,38.8408,38.7967,38.8232,98500.0
2015-05-05 15:20:00,43.95,43.98,43.94,43.96,104300.0,38.8232,38.8497,38.8143,38.832,104300.0
2015-05-05 15:25:00,43.96,44.03,43.94,43.98,109200.0,38.832,38.8938,38.8143,38.8497,109200.0
2015-05-05 15:30:00,43.98,44.03,43.97,44.02,85900.0,38.8497,38.8938,38.8408,38.885,85900.0
2015-05-05 15:35:00,44.03,44.07,44.02,44.06,105500.0,38.8938,38.9292,38.885,38.9203,105500.0
2015-05-05 15:40:00,44.06,44.06,44.0,44.02,128900.0,38.9203,38.9203,38.8673,38.885,128900.0
2015-05-05 15:45:00,44.02,44.02,43.92,43.92,264000.0,38.885,38.885,38.7967,38.7967,264000.0
2015-05-05 15:50:00,43.92,43.94,43.88,43.88,281600.0,38.7967,38.8143,38.7613,38.7613,281600.0
2015-05-05 15:55:00,43.89,43.94,43.88,43.91,543900.0,38.7702,38.8143,38.7613,38.7878,543900.0
2015-05-06 09:30:00,43.54,43.74,43.31,43.41,322300.0,38.5396,38.7166,38.336,38.4245,322300.0
2015-05-06 09:35:00,43.42,43.42,43.11,43.15,187500.0,38.4333,38.4333,38.1589,38.1943,187500.0
2015-05-06 09:40:00,43.13,43.15,42.83,42.93,376200.0,38.1766,38.1943,37.9111,37.9996,376200.0
2015-05-06 09:45:00,42.93,43.0,42.87,42.89,257300.0,37.9996,38.0616,37.9465,37.9642,257300.0
2015-05-06 09:50:00,42.9,43.15,42.88,43.03,326500.0,37.9731,38.1943,37.9554,38.0881,326500.0
2015-05-06 09:55:00,43.02,43.29,43.02,43.29,224300.0,38.0793,38.3183,38.0793,38.3183,224300.0
2015-05-06 10:00:00,43.29,43.34,43.19,43.31,134700.0,38.3183,38.3625,38.2297,38.336,134700.0
2015-05-06 10:05:00,43.31,43.34,43.16,43.16,148600.0,38.336,38.3625,38.2032,38.2032,148600.0
2015-05-06 10:10:00,43.16,43.28,43.11,43.27,158700.0,38.2032,38.3094,38.1589,38.3006,158700.0
2015-05-06 10:15:00,43.27,43.44,43.26,43.39,136900.0,38.3006,38.451,38.2917,38.4068,136900.0
2015-05-06 10:20:00,43.38,43.62,43.37,43.55,130700.0,38.3979,38.6104,38.3891,38.5484,130700.0
2015-05-06 10:25:00,43.54,43.83,43.51,43.8,138500.0,38.5396,38.7962,38.513,38.7697,138500.0
2015-05-06 10:30:00,43.8,43.84,43.54,43.55,288400.0,38.7697,38.8051,38.5396,38.5484,288400.0
2015-05-06 10:35:00,43.55,43.76,43.51,43.71,144200.0,38.5484,38.7343,38.513,38.69,144200.0
2015-05-06 10:40:00,43.72,43.85,43.66,43.69,203000.0,38.6989,38.8139,38.6458,38.6723,203000.0
2015-05-06 10:45:00,43.69,43.83,43.69,43.81,143500.0,38.6723,38.7962,38.6723,38.7785,143500.0
2015-05-06 10:50:00,43.8,43.83,43.72,43.83,209700.0,38.7697,38.7962,38.6989,38.7962,209700.0
2015-05-06 10:55:00,43.83,44.05,43.78,44.0,233600.0,38.7962,38.991,38.752,38.9467,233600.0
2015-05-06 11:00:00,44.01,44.22,44.01,44.12,253500.0,38.9556,39.1415,38.9556,39.0529,253500.0
2015-05-06 11:05:00,44.12,44.12,43.81,43.82,195300.0,39.0529,39.0529,38.7785,38.7874,195300.0
2015-05-06 11:10:00,43.81,44.0,43.81,43.98,134900.0,38.7785,38.9467,38.7785,38.929,134900.0
2015-05-06 11:15:00,43.98,43.99,43.84,43.9,85100.0,38.929,38.9379,38.8051,38.8582,85100.0
2015-05-06 11:20:00,43.89,44.06,43.88,44.04,122000.0,38.8494,38.9998,38.8405,38.9821,122000.0
2015-05-06 11:25:00,44.05,44.18,44.04,44.15,202100.0,38.991,39.106,38.9821,39.0795,202100.0
2015-05-06 11:30:00,44.14,44.18,44.06,44.09,129900.0,39.0706,39.106,38.9998,39.0264,129900.0
2015-05-06 11:35:00,44.09,44.17,43.98,44.02,180200.0,39.0264,39.0972,38.929,38.9644,180200.0
2015-05-06 11:40:00,44.0,44.15,44.0,44.14,227500.0,38.9467,39.0795,38.9467,39.0706,227500.0
2015-05-06 11:45:00,44.14,44.26,44.12,44.13,130700.0,39.0706,39.1769,39.0529,39.0618,130700.0
2015-05-06 11:50:00,44.14,44.2,44.11,44.13,69300.0,39.0706,39.1238,39.0441,39.0618,69300.0
2015-05-06 11:55:00,44.12,44.15,44.07,44.14,67600.0,39.0529,39.0795,39.0087,39.0706,67600.0
2015-05-06 12:00:00,44.14,44.14,44.01,44.04,100200.0,39.0706,39.0706,38.9556,38.9821,100200.0
2015-05-06 12:05:00,44.04,44.04,43.93,43.97,87300.0,38.9821,38.9821,38.8848,38.9202,87300.0
2015-05-06 12:10:00,43.98,44.02,43.93,43.93,78500.0,38.929,38.9644,38.8848,38.8848,78500.0
2015-05-06 12:15:00,43.93,44.0,43.86,43.87,55100.0,38.8848,38.9467,38.8228,38.8317,55100.0
2015-05-06 12:20:00,43.88,43.9,43.83,43.89,80600.0,38.8405,38.8582,38.7962,38.8494,80600.0
2015-05-06 12:25:00,43.89,43.9,43.82,43.84,94800.0,38.8494,38.8582,38.7874,38.8051,94800.0
2015-05-06 12:30:00,43.83,43.89,43.81,43.89,88300.0,38.7962,38.8494,38.7785,38.8494,88300.0
2015-05-06 12:35:00,43.89,43.89,43.84,43.85,192100.0,38.8494,38.8494,38.8051,38.8139,192100.0
2015-05-06 12:40:00,43.85,43.87,43.84,43.86,187300.0,38.8139,38.8317,38.8051,38.8228,187300.0
2015-05-06 12:45:00,43.86,43.91,43.85,43.9,72100.0,38.8228,38.8671,38.8139,38.8582,72100.0
2015-05-06 12:50:00,43.9,43.9,43.84,43.84,67900.0,38.8582,38.8582,38.8051,38.8051,67900.0
2015-05-06 12:55:00,43.83,43.91,43.82,43.88,76200.0,38.7962,38.8671,38.7874,38.8405,76200.0
2015-05-06 13:00:00,43.87,43.89,43.83,43.83,217000.0,38.8317,38.8494,38.7962,38.7962,217000.0
2015-05-06 13:05:00,43.84,43.9,43.83,43.88,41400.0,38.8051,38.8582,38.7962,38.8405,41400.0
2015-05-06 13:10:00,43.88,43.98,43.87,43.98,66700.0,38.8405,38.929,38.8317,38.929,66700.0
2015-05-06 13:15:00,43.98,44.06,43.98,44.06,70400.0,38.929,38.9998,38.929,38.9998,70400.0
2015-05-06 13:20:00,44.07,44.11,44.04,44.09,56700.0,39.0087,39.0441,38.9821,39.0264,56700.0
2015-05-06 13:25:00,44.09,44.1,43.99,44.01,78400.0,39.0264,39.0352,38.9379,38.9556,78400.0
2015-05-06 13:30:00,44.01,44.01,43.91,43.95,73800.0,38.9556,38.9556,38.8671,38.9025,73800.0
2015-05-06 13:35:00,43.95,43.99,43.88,43.99,48200.0,38.9025,38.9379,38.8405,38.9379,48200.0
2015-05-06 13:40:00,43.99,43.99,43.9,43.94,44200.0,38.9379,38.9379,38.8582,38.8936,44200.0
2015-05-06 13:45:00,43.93,43.94,43.85,43.9,49600.0,38.8848,38.8936,38.8139,38.8582,49600.0
2015-05-06 13:50:00,43.89,43.9,43.79,43.82,53500.0,38.8494,38.8582,38.7608,38.7874,53500.0
2015-05-06 13:55:00,43.83,43.88,43.83,43.87,45700.0,38.7962,38.8405,38.7962,38.8317,45700.0
2015-05-06 14:00:00,43.87,43.95,43.85,43.89,64100.0,38.8317,38.9025,38.8139,38.8494,64100.0
2015-05-06 14:05:00,43.89,43.9,43.84,43.89,39900.0,38.8494,38.8582,38.8051,38.8494,39900.0
2015-05-06 14:10:00,43.89,43.9,43.78,43.8,89300.0,38.8494,38.8582,38.752,38.7697,89300.0
2015-05-06 14:15:00,43.8,43.85,43.78,43.85,58900.0,38.7697,38.8139,38.752,38.8139,58900.0
2015-05-06 14:20:00,43.84,43.94,43.84,43.92,89700.0,38.8051,38.8936,38.8051,38.8759,89700.0
2015-05-06 14:25:00,43.93,43.93,43.85,43.88,66900.0,38.8848,38.8848,38.8139,38.8405,66900.0
2015-05-06 14:30:00,43.88,43.89,43.77,43.82,80600.0,38.8405,38.8494,38.7431,38.7874,80600.0
2015-05-06 14:35:00,43.82,43.83,43.75,43.77,71500.0,38.7874,38.7962,38.7254,38.7431,71500.0
2015-05-06 14:40:00,43.77,43.78,43.69,43.74,69800.0,38.7431,38.752,38.6723,38.7166,69800.0
2015-05-06 14:45:00,43.74,43.81,43.7,43.79,50200.0,38.7166,38.7785,38.6812,38.7608,50200.0
2015-05-06 14:50:00,43.79,43.82,43.73,43.8,87100.0,38.7608,38.7874,38.7077,38.7697,87100.0
2015-05-06 14:55:00,43.8,43.91,43.75,43.89,73100.0,38.7697,38.8671,38.7254,38.8494,73100.0
2015-05-06 15:00:00,43.89,43.9,43.84,43.88,127600.0,38.8494,38.8582,38.8051,38.8405,127600.0
2015-05-06 15:05:00,43.87,43.91,43.85,43.91,78800.0,38.8317,38.8671,38.8139,38.8671,78800.0
2015-05-06 15:10:00,43.91,43.93,43.85,43.87,118200.0,38.8671,38.8848,38.8139,38.8317,118200.0
2015-05-06 15:15:00,43.86,43.87,43.8,43.82,126200.0,38.8228,38.8317,38.7697,38.7874,126200.0
2015-05-06 15:20:00,43.81,43.91,43.81,43.88,179200.0,38.7785,38.8671,38.7785,38.8405,179200.0
2015-05-06 15:25:00,43.89,44.04,43.88,44.03,134400.0,38.8494,38.9821,38.8405,38.9733,134400.0
2015-05-06 15:30:00,44.03,44.03,43.94,43.95,121900.0,38.9733,38.9733,38.8936,38.9025,121900.0
2015-05-06 15:35:00,43.96,44.07,43.95,44.05,190400.0,38.9113,39.0087,38.9025,38.991,190400.0
2015-05-06 15:40:00,44.05,44.05,43.95,43.97,157300.0,38.991,38.991,38.9025,38.9202,157300.0
2015-05-06 15:45:00,43.97,44.04,43.96,44.01,264300.0,38.9202,38.9821,38.9113,38.9556,264300.0
2015-05-06 15:50:00,44.0,44.01,43.94,43.96,217100.0,38.9467,38.9556,38.8936,38.9113,217100.0
2015-05-06 15:55:00,43.95,44.08,43.95,44.07,379400.0,38.9025,39.0175,38.9025,39.0087,379400.0
2015-05-07 09:30:00,44.27,45.09,44.27,45.06,543400.0,39.1857,39.9115,39.1857,39.885,543400.0
2015-05-07 09:35:00,45.05,45.45,45.0,45.23,342700.0,39.8761,40.2302,39.8319,40.0355,342700.0
2015-05-07 09:40:00,45.23,45.47,45.22,45.29,468800.0,40.0355,40.2479,40.0266,40.0886,468800.0
2015-05-07 09:45:00,45.3,45.41,45.12,45.17,188600.0,40.0974,40.1948,39.9381,39.9824,188600.0
2015-05-07 09:50:00,45.17,45.22,45.03,45.18,353200.0,39.9824,40.0266,39.8584,39.9912,353200.0
2015-05-07 09:55:00,45.19,45.19,44.89,45.0,342700.0,40.0001,40.0001,39.7345,39.8319,342700.0
2015-05-07 10:00:00,45.0,45.02,44.79,44.99,191600.0,39.8319,39.8496,39.646,39.823,191600.0
2015-05-07 10:05:00,44.99,45.05,44.91,45.0,86000.0,39.823,39.8761,39.7522,39.8319,86000.0
2015-05-07 10:10:00,45.01,45.16,44.98,45.09,164700.0,39.8407,39.9735,39.8142,39.9115,164700.0
2015-05-07 10:15:00,45.09,45.17,45.0,45.11,168500.0,39.9115,39.9824,39.8319,39.9292,168500.0
2015-05-07 10:20:00,45.12,45.29,45.1,45.2,122500.0,39.9381,40.0886,39.9204,40.0089,122500.0
2015-05-07 10:25:00,45.21,45.27,45.17,45.25,78800.0,40.0178,40.0709,39.9824,40.0532,78800.0
2015-05-07 10:30:00,45.25,45.27,45.11,45.15,120700.0,40.0532,40.0709,39.9292,39.9646,120700.0
2015-05-07 10:35:00,45.15,45.26,45.15,45.2,119800.0,39.9646,40.062,39.9646,40.0089,119800.0
2015-05-07 10:40:00,45.22,45.27,45.18,45.23,152000.0,40.0266,40.0709,39.9912,40.0355,152000.0
2015-05-07 10:45:00,45.23,45.28,45.21,45.25,80000.0,40.0355,40.0797,40.0178,40.0532,80000.0
2015-05-07 10:50:00,45.26,45.34,45.24,45.3,124700.0,40.062,40.1328,40.0443,40.0974,124700.0
2015-05-07 10:55:00,45.31,45.33,45.25,45.33,89900.0,40.1063,40.124,40.0532,40.124,89900.0
2015-05-07 11:00:00,45.33,45.48,45.32,45.48,223000.0,40.124,40.2567,40.1151,40.2567,223000.0
2015-05-07 11:05:00,45.47,45.48,45.28,45.28,201900.0,40.2479,40.2567,40.0797,40.0797,201900.0
2015-05-07 11:10:00,45.29,45.37,45.28,45.35,126600.0,40.0886,40.1594,40.0797,40.1417,126600.0
2015-05-07 11:15:00,45.35,45.39,45.33,45.37,119700.0,40.1417,40.1771,40.124,40.1594,119700.0
2015-05-07 11:20:00,45.36,45.41,45.32,45.4,89900.0,40.1505,40.1948,40.1151,40.1859,89900.0
2015-05-07 11:25:00,45.4,45.52,45.4,45.43,127700.0,40.1859,40.2922,40.1859,40.2125,127700.0
2015-05-07 11:30:00,45.43,45.47,45.39,45.44,201100.0,40.2125,40.2479,40.1771,40.2213,201100.0
2015-05-07 11:35:00,45.45,45.55,45.45,45.55,95500.0,40.2302,40.3187,40.2302,40.3187,95500.0
2015-05-07 11:40:00,45.55,45.65,45.54,45.62,175200.0,40.3187,40.4072,40.3099,40.3807,175200.0
2015-05-07 11:45:00,45.63,45.63,45.5,45.59,101300.0,40.3895,40.3895,40.2745,40.3541,101300.0
2015-05-07 11:50:00,45.59,45.65,45.55,45.62,136600.0,40.3541,40.4072,40.3187,40.3807,136600.0
2015-05-07 11:55:00,45.63,45.64,45.57,45.61,179200.0,40.3895,40.3984,40.3364,40.3718,179200.0
2015-05-07 12:00:00,45.6,45.6,45.46,45.51,98800.0,40.363,40.363,40.239,40.2833,98800.0
2015-05-07 12:05:00,45.51,45.59,45.47,45.58,68000.0,40.2833,40.3541,40.2479,40.3453,68000.0
2015-05-07 12:10:00,45.58,45.72,45.58,45.72,90500.0,40.3453,40.4692,40.3453,40.4692,90500.0
2015-05-07 12:15:00,45.71,45.75,45.7,45.72,77500.0,40.4603,40.4957,40.4515,40.4692,77500.0
2015-05-07 12:20:00,45.73,45.73,45.6,45.65,72700.0,40.478,40.478,40.363,40.4072,72700.0
2015-05-07 12:25:00,45.65,45.66,45.61,45.66,66000.0,40.4072,40.4161,40.3718,40.4161,66000.0
2015-05-07 12:30:00,45.65,45.66,45.56,45.58,78400.0,40.4072,40.4161,40.3276,40.3453,78400.0
2015-05-07 12:35:00,45.59,45.61,45.58,45.6,67500.0,40.3541,40.3718,40.3453,40.363,67500.0
2015-05-07 12:40:00,45.6,45.63,45.57,45.59,99300.0,40.363,40.3895,40.3364,40.3541,99300.0
2015-05-07 12:45:00,45.6,45.61,45.53,45.55,48200.0,40.363,40.3718,40.301,40.3187,48200.0
2015-05-07 12:50:00,45.55,45.61,45.54,45.55,101500.0,40.3187,40.3718,40.3099,40.3187,101500.0
2015-05-07 12:55:00,45.55,45.59,45.54,45.58,33900.0,40.3187,40.3541,40.3099,40.3453,33900.0
2015-05-07 13:00:00,45.58,45.64,45.56,45.63,80300.0,40.3453,40.3984,40.3276,40.3895,80300.0
2015-05-07 13:05:00,45.64,45.67,45.62,45.64,49500.0,40.3984,40.4249,40.3807,40.3984,49500.0
2015-05-07 13:10:00,45.65,45.69,45.6,45.69,62800.0,40.4072,40.4426,40.363,40.4426,62800.0
2015-05-07 13:15:00,45.69,45.73,45.66,45.72,117300.0,40.4426,40.478,40.4161,40.4692,117300.0
2015-05-07 13:20:00,45.72,45.88,45.69,45.83,154600.0,40.4692,40.6108,40.4426,40.5666,154600.0
2015-05-07 13:25:00,45.82,45.88,45.79,45.87,75000.0,40.5577,40.6108,40.5311,40.602,75000.0
2015-05-07 13:30:00,45.87,45.88,45.81,45.81,84400.0,40.602,40.6108,40.5488,40.5488,84400.0
2015-05-07 13:35:00,45.82,45.89,45.79,45.88,156600.0,40.5577,40.6197,40.5311,40.6108,156600.0
2015-05-07 13:40:00,45.87,45.94,45.86,45.88,83900.0,40.602,40.6639,40.5931,40.6108,83900.0
2015-05-07 13:45:00,45.88,45.93,45.85,45.93,94700.0,40.6108,40.6551,40.5843,40.6551,94700.0
2015-05-07 13:50:00,45.93,45.95,45.9,45.94,64200.0,40.6551,40.6728,40.6285,40.6639,64200.0
2015-05-07 13:55:00,45.94,45.97,45.9,45.91,149800.0,40.6639,40.6905,40.6285,40.6374,149800.0
2015-05-07 14:00:00,45.91,45.93,45.83,45.84,167200.0,40.6374,40.6551,40.5666,40.5754,167200.0
2015-05-07 14:05:00,45.84,45.9,45.84,45.89,38500.0,40.5754,40.6285,40.5754,40.6197,38500.0
2015-05-07 14:10:00,45.89,45.9,45.8,45.8,135000.0,40.6197,40.6285,40.54,40.54,135000.0
2015-05-07 14:15:00,45.79,45.79,45.73,45.74,73500.0,40.5311,40.5311,40.478,40.4869,73500.0
2015-05-07 14:20:00,45.74,45.75,45.66,45.66,102600.0,40.4869,40.4957,40.4161,40.4161,102600.0
2015-05-07 14:25:00,45.67,45.71,45.67,45.67,96900.0,40.4249,40.4603,40.4249,40.4249,96900.0
2015-05-07 14:30:00,45.68,45.74,45.67,45.71,80200.0,40.4338,40.4869,40.4249,40.4603,80200.0
2015-05-07 14:35:00,45.7,45.7,45.62,45.62,70200.0,40.4515,40.4515,40.3807,40.3807,70200.0
2015-05-07 14:40:00,45.62,45.63,45.54,45.59,142100.0,40.3807,40.3895,40.3099,40.3541,142100.0
2015-05-07 14:45:00,45.59,45.66,45.58,45.65,56100.0,40.3541,40.4161,40.3453,40.4072,56100.0
2015-05-07 14:50:00,45.65,45.67,45.6,45.62,68700.0,40.4072,40.4249,40.363,40.3807,68700.0
2015-05-07 14:55:00,45.62,45.64,45.59,45.6,80300.0,40.3807,40.3984,40.3541,40.363,80300.0
2015-05-07 15:00:00,45.59,45.61,45.56,45.6,105100.0,40.3541,40.3718,40.3276,40.363,105100.0
2015-05-07 15:05:00,45.6,45.61,45.58,45.58,67900.0,40.363,40.3718,40.3453,40.3453,67900.0
2015-05-07 15:10:00,45.58,45.59,45.49,45.49,635900.0,40.3453,40.3541,40.2656,40.2656,635900.0
2015-05-07 15:15:00,45.49,45.54,45.48,45.5,161600.0,40.2656,40.3099,40.2567,40.2745,161600.0
2015-05-07 15:20:00,45.5,45.51,45.46,45.49,225800.0,40.2745,40.2833,40.239,40.2656,225800.0
2015-05-07 15:25:00,45.48,45.49,45.38,45.4,163700.0,40.2567,40.2656,40.1682,40.1859,163700.0
2015-05-07 15:30:00,45.39,45.4,45.34,45.35,351400.0,40.1771,40.1859,40.1328,40.1417,351400.0
2015-05-07 15:35:00,45.36,45.36,45.29,45.29,281100.0,40.1505,40.1505,40.0886,40.0886,281100.0
2015-05-07 15:40:00,45.3,45.36,45.28,45.33,293500.0,40.0974,40.1505,40.0797,40.124,293500.0
2015-05-07 15:45:00,45.33,45.39,45.3,45.34,369200.0,40.124,40.1771,40.0974,40.1328,369200.0
2015-05-07 15:50:00,45.35,45.39,45.33,45.38,317200.0,40.1417,40.1771,40.124,40.1682,317200.0
2015-05-07 15:55:00,45.38,45.45,45.35,45.37,549100.0,40.1682,40.2302,40.1417,40.1594,549100.0
2015-05-08 09:30:00,45.6,45.9,45.6,45.9,198700.0,40.363,40.6285,40.363,40.6285,198700.0
2015-05-08 09:35:00,45.92,45.97,45.75,45.89,176600.0,40.6462,40.6905,40.4957,40.6197,176600.0
2015-05-08 09:40:00,45.89,46.43,45.89,46.38,395600.0,40.6197,41.0976,40.6197,41.0534,395600.0
2015-05-08 09:45:00,46.39,46.41,46.21,46.22,207600.0,41.0622,41.0799,40.9029,40.9118,207600.0
2015-05-08 09:50:00,46.24,46.26,46.06,46.21,326300.0,40.9295,40.9472,40.7701,40.9029,326300.0
2015-05-08 09:55:00,46.19,46.23,46.12,46.23,162900.0,40.8852,40.9206,40.8232,40.9206,162900.0
2015-05-08 10:00:00,46.22,46.3,46.15,46.23,168000.0,40.9118,40.9826,40.8498,40.9206,168000.0
2015-05-08 10:05:00,46.23,46.28,46.19,46.25,176700.0,40.9206,40.9649,40.8852,40.9383,176700.0
2015-05-08 10:10:00,46.23,46.33,46.22,46.24,141100.0,40.9206,41.0091,40.9118,40.9295,141100.0
2015-05-08 10:15:00,46.23,46.37,46.22,46.32,144400.0,40.9206,41.0445,40.9118,41.0003,144400.0
2015-05-08 10:20:00,46.32,46.37,46.25,46.28,139100.0,41.0003,41.0445,40.9383,40.9649,139100.0
2015-05-08 10:25:00,46.27,46.27,46.14,46.17,165800.0,40.956,40.956,40.8409,40.8675,165800.0
2015-05-08 10:30:00,46.17,46.25,46.15,46.18,89800.0,40.8675,40.9383,40.8498,40.8764,89800.0
2015-05-08 10:35:00,46.18,46.24,46.17,46.22,71600.0,40.8764,40.9295,40.8675,40.9118,71600.0
2015-05-08 10:40:00,46.22,46.25,46.2,46.22,104900.0,40.9118,40.9383,40.8941,40.9118,104900.0
2015-05-08 10:45:00,46.23,46.25,46.17,46.21,114800.0,40.9206,40.9383,40.8675,40.9029,114800.0
2015-05-08 10:50:00,46.22,46.24,46.16,46.22,133100.0,40.9118,40.9295,40.8587,40.9118,133100.0
2015-05-08 10:55:00,46.21,46.23,46.17,46.2,84400.0,40.9029,40.9206,40.8675,40.8941,84400.0
2015-05-08 11:00:00,46.19,46.21,46.15,46.17,66100.0,40.8852,40.9029,40.8498,40.8675,66100.0
2015-05-08 11:05:00,46.16,46.17,46.11,46.12,77900.0,40.8587,40.8675,40.8144,40.8232,77900.0
2015-05-08 11:10:00,46.12,46.13,46.07,46.07,54300.0,40.8232,40.8321,40.779,40.779,54300.0
2015-05-08 11:15:00,46.07,46.12,46.04,46.1,118600.0,40.779,40.8232,40.7524,40.8055,118600.0
2015-05-08 11:20:00,46.1,46.15,46.06,46.14,60900.0,40.8055,40.8498,40.7701,40.8409,60900.0
2015-05-08 11:25:00,46.14,46.16,46.06,46.07,70600.0,40.8409,40.8587,40.7701,40.779,70600.0
2015-05-08 11:30:00,46.08,46.09,46.01,46.07,79800.0,40.7878,40.7967,40.7259,40.779,79800.0
2015-05-08 11:35:00,46.07,46.1,45.98,45.98,89500.0,40.779,40.8055,40.6993,40.6993,89500.0
2015-05-08 11:40:00,45.98,46.0,45.91,45.91,93000.0,40.6993,40.717,40.6374,40.6374,93000.0
2015-05-08 11:45:00,45.91,46.01,45.86,45.97,97700.0,40.6374,40.7259,40.5931,40.6905,97700.0
2015-05-08 11:50:00,45.97,46.09,45.96,46.07,76100.0,40.6905,40.7967,40.6816,40.779,76100.0
2015-05-08 11:55:00,46.07,46.09,46.01,46.07,54700.0,40.779,40.7967,40.7259,40.779,54700.0
2015-05-08 12:00:00,46.08,46.11,46.05,46.07,74000.0,40.7878,40.8144,40.7613,40.779,74000.0
2015-05-08 12:05:00,46.07,46.12,46.06,46.1,77800.0,40.779,40.8232,40.7701,40.8055,77800.0
2015-05-08 12:10:00,46.1,46.15,46.07,46.15,64100.0,40.8055,40.8498,40.779,40.8498,64100.0
2015-05-08 12:15:00,46.15,46.22,46.13,46.22,109200.0,40.8498,40.9118,40.8321,40.9118,109200.0
2015-05-08 12:20:00,46.22,46.22,46.14,46.16,51900.0,40.9118,40.9118,40.8409,40.8587,51900.0
2015-05-08 12:25:00,46.16,46.21,46.16,46.17,123500.0,40.8587,40.9029,40.8587,40.8675,123500.0
2015-05-08 12:30:00,46.17,46.21,46.17,46.2,74800.0,40.8675,40.9029,40.8675,40.8941,74800.0
2015-05-08 12:35:00,46.2,46.25,46.19,46.23,70800.0,40.8941,40.9383,40.8852,40.9206,70800.0
2015-05-08 12:40:00,46.23,46.26,46.21,46.22,171700.0,40.9206,40.9472,40.9029,40.9118,171700.0
2015-05-08 12:45:00,46.22,46.26,46.22,46.24,105100.0,40.9118,40.9472,40.9118,40.9295,105100.0
2015-05-08 12:50:00,46.25,46.25,46.19,46.2,86500.0,40.9383,40.9383,40.8852,40.8941,86500.0
2015-05-08 12:55:00,46.21,46.24,46.2,46.23,77100.0,40.9029,40.9295,40.8941,40.9206,77100.0
2015-05-08 13:00:00,46.23,46.24,46.18,46.19,58000.0,40.9206,40.9295,40.8764,40.8852,58000.0
2015-05-08 13:05:00,46.19,46.21,46.18,46.2,53100.0,40.8852,40.9029,40.8764,40.8941,53100.0
2015-05-08 13:10:00,46.2,46.2,46.11,46.14,50000.0,40.8941,40.8941,40.8144,40.8409,50000.0
2015-05-08 13:15:00,46.14,46.2,46.14,46.19,90600.0,40.8409,40.8941,40.8409,40.8852,90600.0
2015-05-08 13:20:00,46.19,46.2,46.14,46.16,172800.0,40.8852,40.8941,40.8409,40.8587,172800.0
2015-05-08 13:25:00,46.16,46.18,46.14,46.15,150400.0,40.8587,40.8764,40.8409,40.8498,150400.0
2015-05-08 13:30:00,46.15,46.17,46.14,46.16,68600.0,40.8498,40.8675,40.8409,40.8587,68600.0
2015-05-08 13:35:00,46.16,46.16,46.08,46.09,62100.0,40.8587,40.8587,40.7878,40.7967,62100.0
2015-05-08 13:40:00,46.09,46.16,46.08,46.15,42700.0,40.7967,40.8587,40.7878,40.8498,42700.0
2015-05-08 13:45:00,46.16,46.16,46.09,46.09,48700.0,40.8587,40.8587,40.7967,40.7967,48700.0
2015-05-08 13:50:00,46.09,46.17,46.07,46.14,76400.0,40.7967,40.8675,40.779,40.8409,76400.0
2015-05-08 13:55:00,46.14,46.18,46.13,46.15,31400.0,40.8409,40.8764,40.8321,40.8498,31400.0
2015-05-08 14:00:00,46.16,46.16,46.07,46.07,49700.0,40.8587,40.8587,40.779,40.779,49700.0
2015-05-08 14:05:00,46.08,46.1,46.02,46.05,94600.0,40.7878,40.8055,40.7347,40.7613,94600.0
2015-05-08 14:10:00,46.06,46.11,46.06,46.09,39500.0,40.7701,40.8144,40.7701,40.7967,39500.0
2015-05-08 14:15:00,46.09,46.18,46.09,46.16,54900.0,40.7967,40.8764,40.7967,40.8587,54900.0
2015-05-08 14:20:00,46.16,46.19,46.14,46.17,42300.0,40.8587,40.8852,40.8409,40.8675,42300.0
2015-05-08 14:25:00,46.17,46.18,46.14,46.17,42000.0,40.8675,40.8764,40.8409,40.8675,42000.0
2015-05-08 14:30:00,46.17,46.18,46.14,46.16,58000.0,40.8675,40.8764,40.8409,40.8587,58000.0
2015-05-08 14:35:00,46.16,46.17,46.07,46.07,90200.0,40.8587,40.8675,40.779,40.779,90200.0
2015-05-08 14:40:00,46.08,46.08,46.0,46.02,79000.0,40.7878,40.7878,40.717,40.7347,79000.0
2015-05-08 14:45:00,46.03,46.13,46.03,46.12,77900.0,40.7436,40.8321,40.7436,40.8232,77900.0
2015-05-08 14:50:00,46.12,46.12,46.06,46.11,76100.0,40.8232,40.8232,40.7701,40.8144,76100.0
2015-05-08 14:55:00,46.11,46.17,46.1,46.16,68600.0,40.8144,40.8675,40.8055,40.8587,68600.0
2015-05-08 15:00:00,46.17,46.18,46.13,46.13,97300.0,40.8675,40.8764,40.8321,40.8321,97300.0
2015-05-08 15:05:00,46.14,46.17,46.13,46.16,102500.0,40.8409,40.8675,40.8321,40.8587,102500.0
2015-05-08 15:10:00,46.17,46.25,46.16,46.23,190100.0,40.8675,40.9383,40.8587,40.9206,190100.0
2015-05-08 15:15:00,46.23,46.24,46.2,46.2,61700.0,40.9206,40.9295,40.8941,40.8941,61700.0
2015-05-08 15:20:00,46.21,46.22,46.19,46.2,70400.0,40.9029,40.9118,40.8852,40.8941,70400.0
2015-05-08 15:25:00,46.2,46.23,46.2,46.2,65900.0,40.8941,40.9206,40.8941,40.8941,65900.0
2015-05-08 15:30:00,46.21,46.24,46.2,46.23,115600.0,40.9029,40.9295,40.8941,40.9206,115600.0
2015-05-08 15:35:00,46.23,46.24,46.2,46.2,129400.0,40.9206,40.9295,40.8941,40.8941,129400.0
2015-05-08 15:40:00,46.2,46.24,46.19,46.23,159300.0,40.8941,40.9295,40.8852,40.9206,159300.0
2015-05-08 15:45:00,46.24,46.25,46.22,46.23,260000.0,40.9295,40.9383,40.9118,40.9206,260000.0
2015-05-08 15:50:00,46.23,46.24,46.22,46.22,200700.0,40.9206,40.9295,40.9118,40.9118,200700.0
2015-05-08 15:55:00,46.22,46.23,46.17,46.18,530600.0,40.9118,40.9206,40.8675,40.8764,530600.0
2015-05-11 09:30:00,45.94,46.42,45.9,46.27,279700.0,40.6639,41.0888,40.6285,40.956,279700.0
2015-05-11 09:35:00,46.3,46.59,46.3,46.46,182800.0,40.9826,41.2393,40.9826,41.1242,182800.0
2015-05-11 09:40:00,46.45,46.57,46.32,46.46,229600.0,41.1153,41.2216,41.0003,41.1242,229600.0
2015-05-11 09:45:00,46.47,46.62,46.45,46.51,238400.0,41.133,41.2658,41.1153,41.1685,238400.0
2015-05-11 09:50:00,46.51,46.51,46.35,46.42,175200.0,41.1685,41.1685,41.0268,41.0888,175200.0
2015-05-11 09:55:00,46.44,46.55,46.36,46.53,147200.0,41.1065,41.2039,41.0357,41.1862,147200.0
2015-05-11 10:00:00,46.53,46.79,46.5,46.76,248700.0,41.1862,41.4163,41.1596,41.3897,248700.0
2015-05-11 10:05:00,46.77,46.79,46.59,46.59,181400.0,41.3986,41.4163,41.2393,41.2393,181400.0
2015-05-11 10:10:00,46.59,46.69,46.57,46.65,88600.0,41.2393,41.3278,41.2216,41.2924,88600.0
2015-05-11 10:15:00,46.66,46.7,46.55,46.57,91400.0,41.3012,41.3366,41.2039,41.2216,91400.0
2015-05-11 10:20:00,46.57,46.65,46.53,46.61,46300.0,41.2216,41.2924,41.1862,41.257,46300.0
2015-05-11 10:25:00,46.62,46.63,46.52,46.52,73200.0,41.2658,41.2747,41.1773,41.1773,73200.0
2015-05-11 10:30:00,46.52,46.54,46.41,46.48,83100.0,41.1773,41.195,41.0799,41.1419,83100.0
2015-05-11 10:35:00,46.47,46.47,46.38,46.39,57600.0,41.133,41.133,41.0534,41.0622,57600.0
2015-05-11 10:40:00,46.39,46.46,46.37,46.44,58300.0,41.0622,41.1242,41.0445,41.1065,58300.0
2015-05-11 10:45:00,46.46,46.46,46.34,46.34,75000.0,41.1242,41.1242,41.018,41.018,75000.0
2015-05-11 10:50:00,46.34,46.38,46.3,46.31,89600.0,41.018,41.0534,40.9826,40.9914,89600.0
2015-05-11 10:55:00,46.31,46.35,46.27,46.29,74000.0,40.9914,41.0268,40.956,40.9737,74000.0
2015-05-11 11:00:00,46.29,46.3,46.24,46.27,71900.0,40.9737,40.9826,40.9295,40.956,71900.0
2015-05-11 11:05:00,46.26,46.31,46.25,46.3,55200.0,40.9472,40.9914,40.9383,40.9826,55200.0
2015-05-11 11:10:00,46.3,46.44,46.3,46.42,80400.0,40.9826,41.1065,40.9826,41.0888,80400.0
2015-05-11 11:15:00,46.43,46.49,46.4,46.47,63100.0,41.0976,41.1508,41.0711,41.133,63100.0
2015-05-11 11:20:00,46.46,46.53,46.43,46.5,80200.0,41.1242,41.1862,41.0976,41.1596,80200.0
2015-05-11 11:25:00,46.5,46.54,46.45,46.52,56200.0,41.1596,41.195,41.1153,41.1773,56200.0
2015-05-11 11:30:00,46.51,46.55,46.48,46.54,99700.0,41.1685,41.2039,41.1419,41.195,99700.0
2015-05-11 11:35:00,46.53,46.67,46.52,46.66,113400.0,41.1862,41.3101,41.1773,41.3012,113400.0
2015-05-11 11:40:00,46.66,46.72,46.61,46.68,82800.0,41.3012,41.3543,41.257,41.3189,82800.0
2015-05-11 11:45:00,46.69,46.73,46.67,46.69,102900.0,41.3278,41.3632,41.3101,41.3278,102900.0
2015-05-11 11:50:00,46.69,46.75,46.67,46.73,67600.0,41.3278,41.3809,41.3101,41.3632,67600.0
2015-05-11 11:55:00,46.73,46.77,46.69,46.76,96300.0,41.3632,41.3986,41.3278,41.3897,96300.0
2015-05-11 12:00:00,46.77,46.8,46.74,46.75,212000.0,41.3986,41.4251,41.372,41.3809,212000.0
2015-05-11 12:05:00,46.75,46.81,46.73,46.81,198900.0,41.3809,41.434,41.3632,41.434,198900.0
2015-05-11 12:10:00,46.81,46.88,46.8,46.85,104700.0,41.434,41.496,41.4251,41.4694,104700.0
2015-05-11 12:15:00,46.84,46.85,46.81,46.83,69800.0,41.4606,41.4694,41.434,41.4517,69800.0
2015-05-11 12:20:00,46.84,46.84,46.74,46.75,82200.0,41.4606,41.4606,41.372,41.3809,82200.0
2015-05-11 12:25:00,46.75,46.9,46.75,46.88,132600.0,41.3809,41.5137,41.3809,41.496,132600.0
2015-05-11 12:30:00,46.88,46.89,46.79,46.82,82500.0,41.496,41.5048,41.4163,41.4429,82500.0
2015-05-11 12:35:00,46.83,46.91,46.82,46.89,93100.0,41.4517,41.5225,41.4429,41.5048,93100.0
2015-05-11 12:40:00,46.9,46.9,46.8,46.9,170100.0,41.5137,41.5137,41.4251,41.5137,170100.0
2015-05-11 12:45:00,46.89,46.9,46.83,46.84,72200.0,41.5048,41.5137,41.4517,41.4606,72200.0
2015-05-11 12:50:00,46.84,46.88,46.82,46.83,57400.0,41.4606,41.496,41.4429,41.4517,57400.0
2015-05-11 12:55:00,46.83,46.93,46.82,46.93,131700.0,41.4517,41.5402,41.4429,41.5402,131700.0
2015-05-11 13:00:00,46.92,46.93,46.89,46.91,143500.0,41.5314,41.5402,41.5048,41.5225,143500.0
2015-05-11 13:05:00,46.91,47.0,46.9,46.97,229900.0,41.5225,41.6022,41.5137,41.5756,229900.0
2015-05-11 13:10:00,46.97,47.1,46.96,47.07,316600.0,41.5756,41.6907,41.5668,41.6641,316600.0
2015-05-11 13:15:00,47.08,47.21,47.07,47.2,252500.0,41.673,41.7881,41.6641,41.7792,252500.0
2015-05-11 13:20:00,47.2,47.24,47.17,47.22,152100.0,41.7792,41.8146,41.7527,41.7969,152100.0
2015-05-11 13:25:00,47.21,47.28,47.16,47.2,200000.0,41.7881,41.85,41.7438,41.7792,200000.0
2015-05-11 13:30:00,47.19,47.26,47.16,47.22,162000.0,41.7704,41.8323,41.7438,41.7969,162000.0
2015-05-11 13:35:00,47.23,47.34,47.2,47.24,384300.0,41.8058,41.9031,41.7792,41.8146,384300.0
2015-05-11 13:40:00,47.24,47.25,47.08,47.12,145900.0,41.8146,41.8235,41.673,41.7084,145900.0
2015-05-11 13:45:00,47.12,47.14,47.04,47.06,117900.0,41.7084,41.7261,41.6376,41.6553,117900.0
2015-05-11 13:50:00,47.05,47.07,46.96,47.02,160800.0,41.6464,41.6641,41.5668,41.6199,160800.0
2015-05-11 13:55:00,47.03,47.06,46.88,46.94,101000.0,41.6287,41.6553,41.496,41.5491,101000.0
2015-05-11 14:00:00,46.95,47.02,46.9,46.99,104500.0,41.5579,41.6199,41.5137,41.5933,104500.0
2015-05-11 14:05:00,47.0,47.0,46.94,46.95,92200.0,41.6022,41.6022,41.5491,41.5579,92200.0
2015-05-11 14:10:00,46.96,46.96,46.87,46.91,327000.0,41.5668,41.5668,41.4871,41.5225,327000.0
2015-05-11 14:15:00,46.91,46.97,46.88,46.96,329600.0,41.5225,41.5756,41.496,41.5668,329600.0
2015-05-11 14:20:00,46.97,46.99,46.9,46.97,163000.0,41.5756,41.5933,41.5137,41.5756,163000.0
2015-05-11 14:25:00,46.98,47.03,46.96,47.02,53800.0,41.5845,41.6287,41.5668,41.6199,53800.0
2015-05-11 14:30:00,47.02,47.07,46.99,47.0,123800.0,41.6199,41.6641,41.5933,41.6022,123800.0
2015-05-11 14:35:00,47.0,47.05,46.98,47.0,89000.0,41.6022,41.6464,41.5845,41.6022,89000.0
2015-05-11 14:40:00,47.0,47.06,46.99,46.99,90100.0,41.6022,41.6553,41.5933,41.5933,90100.0
2015-05-11 14:45:00,46.99,47.01,46.94,46.99,158900.0,41.5933,41.611,41.5491,41.5933,158900.0
2015-05-11 14:50:00,46.99,47.01,46.92,46.93,75600.0,41.5933,41.611,41.5314,41.5402,75600.0
2015-05-11 14:55:00,46.94,46.94,46.91,46.92,59800.0,41.5491,41.5491,41.5225,41.5314,59800.0
2015-05-11 15:00:00,46.91,46.92,46.82,46.85,111600.0,41.5225,41.5314,41.4429,41.4694,111600.0
2015-05-11 15:05:00,46.85,46.97,46.85,46.97,58000.0,41.4694,41.5756,41.4694,41.5756,58000.0
2015-05-11 15:10:00,46.97,47.0,46.95,46.99,111200.0,41.5756,41.6022,41.5579,41.5933,111200.0
2015-05-11 15:15:00,46.98,47.01,46.97,47.01,82100.0,41.5845,41.611,41.5756,41.611,82100.0
2015-05-11 15:20:00,47.01,47.07,46.99,47.05,113200.0,41.611,41.6641,41.5933,41.6464,113200.0
2015-05-11 15:25:00,47.04,47.05,46.95,46.95,104400.0,41.6376,41.6464,41.5579,41.5579,104400.0
2015-05-11 15:30:00,46.95,46.96,46.85,46.88,123800.0,41.5579,41.5668,41.4694,41.496,123800.0
2015-05-11 15:35:00,46.88,46.89,46.86,46.89,98500.0,41.496,41.5048,41.4783,41.5048,98500.0
2015-05-11 15:40:00,46.89,46.92,46.88,46.89,119600.0,41.5048,41.5314,41.496,41.5048,119600.0
2015-05-11 15:45:00,46.9,46.91,46.86,46.87,174600.0,41.5137,41.5225,41.4783,41.4871,174600.0
2015-05-11 15:50:00,46.86,46.88,46.84,46.88,251400.0,41.4783,41.496,41.4606,41.496,251400.0
2015-05-11 15:55:00,46.88,46.9,46.81,46.82,387700.0,41.496,41.5137,41.434,41.4429,387700.0
2015-05-12 09:30:00,46.32,46.38,46.07,46.18,289300.0,41.0003,41.0534,40.779,40.8764,289300.0
2015-05-12 09:35:00,46.19,46.4,46.18,46.35,131900.0,40.8852,41.0711,40.8764,41.0268,131900.0
2015-05-12 09:40:00,46.34,46.34,46.0,46.08,201500.0,41.018,41.018,40.717,40.7878,201500.0
2015-05-12 09:45:00,46.08,46.19,46.0,46.15,233400.0,40.7878,40.8852,40.717,40.8498,233400.0
2015-05-12 09:50:00,46.15,46.27,46.1,46.14,188700.0,40.8498,40.956,40.8055,40.8409,188700.0
2015-05-12 09:55:00,46.13,46.22,46.1,46.22,126600.0,40.8321,40.9118,40.8055,40.9118,126600.0
2015-05-12 10:00:00,46.22,46.23,46.0,46.0,297200.0,40.9118,40.9206,40.717,40.717,297200.0
2015-05-12 10:05:00,46.0,46.23,46.0,46.19,117500.0,40.717,40.9206,40.717,40.8852,117500.0
2015-05-12 10:10:00,46.19,46.22,46.11,46.19,79600.0,40.8852,40.9118,40.8144,40.8852,79600.0
2015-05-12 10:15:00,46.19,46.21,46.06,46.06,70200.0,40.8852,40.9029,40.7701,40.7701,70200.0
2015-05-12 10:20:00,46.07,46.09,46.01,46.02,59700.0,40.779,40.7967,40.7259,40.7347,59700.0
2015-05-12 10:25:00,46.01,46.14,46.0,46.11,83100.0,40.7259,40.8409,40.717,40.8144,83100.0
2015-05-12 10:30:00,46.11,46.25,46.1,46.2,85400.0,40.8144,40.9383,40.8055,40.8941,85400.0
2015-05-12 10:35:00,46.2,46.28,46.16,46.23,69200.0,40.8941,40.9649,40.8587,40.9206,69200.0
2015-05-12 10:40:00,46.24,46.31,46.22,46.24,78400.0,40.9295,40.9914,40.9118,40.9295,78400.0
2015-05-12 10:45:00,46.24,46.37,46.24,46.28,68400.0,40.9295,41.0445,40.9295,40.9649,68400.0
2015-05-12 10:50:00,46.27,46.29,46.13,46.13,71500.0,40.956,40.9737,40.8321,40.8321,71500.0
2015-05-12 10:55:00,46.14,46.15,46.04,46.1,89300.0,40.8409,40.8498,40.7524,40.8055,89300.0
2015-05-12 11:00:00,46.11,46.21,46.09,46.21,60300.0,40.8144,40.9029,40.7967,40.9029,60300.0
2015-05-12 11:05:00,46.2,46.26,46.07,46.07,105300.0,40.8941,40.9472,40.779,40.779,105300.0
2015-05-12 11:10:00,46.08,46.13,46.03,46.1,84600.0,40.7878,40.8321,40.7436,40.8055,84600.0
2015-05-12 11:15:00,46.11,46.13,46.02,46.11,79500.0,40.8144,40.8321,40.7347,40.8144,79500.0
2015-05-12 11:20:00,46.11,46.21,46.11,46.19,64300.0,40.8144,40.9029,40.8144,40.8852,64300.0
2015-05-12 11:25:00,46.2,46.22,46.12,46.12,50900.0,40.8941,40.9118,40.8232,40.8232,50900.0
2015-05-12 11:30:00,46.13,46.2,46.09,46.1,65600.0,40.8321,40.8941,40.7967,40.8055,65600.0
2015-05-12 11:35:00,46.1,46.17,46.08,46.16,45700.0,40.8055,40.8675,40.7878,40.8587,45700.0
2015-05-12 11:40:00,46.16,46.17,46.06,46.07,38900.0,40.8587,40.8675,40.7701,40.779,38900.0
2015-05-12 11:45:00,46.07,46.08,46.03,46.04,133700.0,40.779,40.7878,40.7436,40.7524,133700.0
2015-05-12 11:50:00,46.05,46.08,45.99,46.07,168000.0,40.7613,40.7878,40.7082,40.779,168000.0
2015-05-12 11:55:00,46.07,46.09,46.0,46.0,46600.0,40.779,40.7967,40.717,40.717,46600.0
2015-05-12 12:00:00,46.01,46.05,46.0,46.03,41900.0,40.7259,40.7613,40.717,40.7436,41900.0
2015-05-12 12:05:00,46.03,46.04,45.96,46.04,83600.0,40.7436,40.7524,40.6816,40.7524,83600.0
2015-05-12 12:10:00,46.03,46.05,45.99,46.02,52500.0,40.7436,40.7613,40.7082,40.7347,52500.0
2015-05-12 12:15:00,46.02,46.03,45.97,45.97,39700.0,40.7347,40.7436,40.6905,40.6905,39700.0
2015-05-12 12:20:00,45.97,46.03,45.95,46.01,36500.0,40.6905,40.7436,40.6728,40.7259,36500.0
2015-05-12 12:25:00,46.01,46.05,46.0,46.04,62600.0,40.7259,40.7613,40.717,40.7524,62600.0
2015-05-12 12:30:00,46.03,46.09,46.02,46.07,47400.0,40.7436,40.7967,40.7347,40.779,47400.0
2015-05-12 12:35:00,46.07,46.17,46.07,46.17,69300.0,40.779,40.8675,40.779,40.8675,69300.0
2015-05-12 12:40:00,46.16,46.21,46.14,46.19,52300.0,40.8587,40.9029,40.8409,40.8852,52300.0
2015-05-12 12:45:00,46.19,46.2,46.16,46.2,30600.0,40.8852,40.8941,40.8587,40.8941,30600.0
2015-05-12 12:50:00,46.2,46.23,46.18,46.22,50700.0,40.8941,40.9206,40.8764,40.9118,50700.0
2015-05-12 12:55:00,46.21,46.25,46.18,46.25,37900.0,40.9029,40.9383,40.8764,40.9383,37900.0
2015-05-12 13:00:00,46.23,46.27,46.19,46.2,45100.0,40.9206,40.956,40.8852,40.8941,45100.0
2015-05-12 13:05:00,46.19,46.28,46.18,46.26,59200.0,40.8852,40.9649,40.8764,40.9472,59200.0
2015-05-12 13:10:00,46.28,46.35,46.27,46.34,64800.0,40.9649,41.0268,40.956,41.018,64800.0
2015-05-12 13:15:00,46.34,46.34,46.22,46.23,47800.0,41.018,41.018,40.9118,40.9206,47800.0
2015-05-12 13:20:00,46.24,46.32,46.23,46.29,53500.0,40.9295,41.0003,40.9206,40.9737,53500.0
2015-05-12 13:25:00,46.3,46.31,46.22,46.23,38200.0,40.9826,40.9914,40.9118,40.9206,38200.0
2015-05-12 13:30:00,46.23,46.26,46.18,46.18,36900.0,40.9206,40.9472,40.8764,40.8764,36900.0
2015-05-12 13:35:00,46.19,46.23,46.15,46.23,47600.0,40.8852,40.9206,40.8498,40.9206,47600.0
2015-05-12 13:40:00,46.23,46.23,46.19,46.21,34600.0,40.9206,40.9206,40.8852,40.9029,34600.0
2015-05-12 13:45:00,46.21,46.21,46.15,46.2,43600.0,40.9029,40.9029,40.8498,40.8941,43600.0
2015-05-12 13:50:00,46.2,46.27,46.15,46.17,102800.0,40.8941,40.956,40.8498,40.8675,102800.0
2015-05-12 13:55:00,46.18,46.23,46.17,46.2,30500.0,40.8764,40.9206,40.8675,40.8941,30500.0
2015-05-12 14:00:00,46.2,46.26,46.18,46.22,34100.0,40.8941,40.9472,40.8764,40.9118,34100.0
2015-05-12 14:05:00,46.22,46.26,46.18,46.19,61600.0,40.9118,40.9472,40.8764,40.8852,61600.0
2015-05-12 14:10:00,46.2,46.22,46.13,46.14,42000.0,40.8941,40.9118,40.8321,40.8409,42000.0
2015-05-12 14:15:00,46.14,46.15,46.08,46.13,62400.0,40.8409,40.8498,40.7878,40.8321,62400.0
2015-05-12 14:20:00,46.13,46.2,46.1,46.19,50400.0,40.8321,40.8941,40.8055,40.8852,50400.0
2015-05-12 14:25:00,46.2,46.23,46.15,46.2,47700.0,40.8941,40.9206,40.8498,40.8941,47700.0
2015-05-12 14:30:00,46.21,46.29,46.2,46.26,57000.0,40.9029,40.9737,40.8941,40.9472,57000.0
2015-05-12 14:35:00,46.26,46.35,46.25,46.34,55800.0,40.9472,41.0268,40.9383,41.018,55800.0
2015-05-12 14:40:00,46.34,46.37,46.26,46.28,55800.0,41.018,41.0445,40.9472,40.9649,55800.0
2015-05-12 14:45:00,46.28,46.33,46.23,46.23,43000.0,40.9649,41.0091,40.9206,40.9206,43000.0
2015-05-12 14:50:00,46.23,46.28,46.2,46.28,47100.0,40.9206,40.9649,40.8941,40.9649,47100.0
2015-05-12 14:55:00,46.28,46.28,46.19,46.25,74200.0,40.9649,40.9649,40.8852,40.9383,74200.0
2015-05-12 15:00:00,46.25,46.31,46.21,46.28,53900.0,40.9383,40.9914,40.9029,40.9649,53900.0
2015-05-12 15:05:00,46.27,46.32,46.23,46.27,48800.0,40.956,41.0003,40.9206,40.956,48800.0
2015-05-12 15:10:00,46.27,46.28,46.19,46.19,116900.0,40.956,40.9649,40.8852,40.8852,116900.0
2015-05-12 15:15:00,46.19,46.22,46.14,46.17,76400.0,40.8852,40.9118,40.8409,40.8675,76400.0
2015-05-12 15:20:00,46.18,46.26,46.16,46.17,93800.0,40.8764,40.9472,40.8587,40.8675,93800.0
2015-05-12 15:25:00,46.18,46.18,46.14,46.17,67400.0,40.8764,40.8764,40.8409,40.8675,67400.0
2015-05-12 15:30:00,46.17,46.22,46.16,46.17,105300.0,40.8675,40.9118,40.8587,40.8675,105300.0
2015-05-12 15:35:00,46.16,46.2,46.14,46.19,109800.0,40.8587,40.8941,40.8409,40.8852,109800.0
2015-05-12 15:40:00,46.19,46.2,46.13,46.16,92600.0,40.8852,40.8941,40.8321,40.8587,92600.0
2015-05-12 15:45:00,46.16,46.24,46.14,46.22,170600.0,40.8587,40.9295,40.8409,40.9118,170600.0
2015-05-12 15:50:00,46.22,46.23,46.17,46.18,151400.0,40.9118,40.9206,40.8675,40.8764,151400.0
2015-05-12 15:55:00,46.18,46.21,46.09,46.1,368300.0,40.8764,40.9029,40.7967,40.8055,368300.0
2015-05-13 09:30:00,47.4,47.9,47.13,47.75,1395000.0,41.9562,42.3988,41.7172,42.266,1395000.0
2015-05-13 09:35:00,47.77,47.88,47.68,47.68,774900.0,42.2837,42.3811,42.2041,42.2041,774900.0
2015-05-13 09:40:00,47.7,47.98,47.7,47.79,734300.0,42.2218,42.4696,42.2218,42.3015,734300.0
2015-05-13 09:45:00,47.79,47.84,47.68,47.76,442800.0,42.3015,42.3457,42.2041,42.2749,442800.0
2015-05-13 09:50:00,47.76,47.76,47.55,47.55,395800.0,42.2749,42.2749,42.089,42.089,395800.0
2015-05-13 09:55:00,47.55,47.6,47.33,47.49,473000.0,42.089,42.1333,41.8943,42.0359,473000.0
2015-05-13 10:00:00,47.48,47.49,47.18,47.26,354900.0,42.0271,42.0359,41.7615,41.8323,354900.0
2015-05-13 10:05:00,47.27,47.4,47.12,47.38,295000.0,41.8412,41.9562,41.7084,41.9385,295000.0
2015-05-13 10:10:00,47.38,47.39,47.22,47.31,242200.0,41.9385,41.9474,41.7969,41.8766,242200.0
2015-05-13 10:15:00,47.3,47.31,47.11,47.11,195200.0,41.8677,41.8766,41.6995,41.6995,195200.0
2015-05-13 10:20:00,47.12,47.35,47.09,47.23,185400.0,41.7084,41.912,41.6818,41.8058,185400.0
2015-05-13 10:25:00,47.23,47.24,47.08,47.08,145400.0,41.8058,41.8146,41.673,41.673,145400.0
2015-05-13 10:30:00,47.08,47.21,46.96,47.2,323800.0,41.673,41.7881,41.5668,41.7792,323800.0
2015-05-13 10:35:00,47.21,47.21,47.08,47.09,155000.0,41.7881,41.7881,41.673,41.6818,155000.0
2015-05-13 10:40:00,47.09,47.12,47.04,47.1,168800.0,41.6818,41.7084,41.6376,41.6907,168800.0
2015-05-13 10:45:00,47.1,47.14,47.06,47.11,85000.0,41.6907,41.7261,41.6553,41.6995,85000.0
2015-05-13 10:50:00,47.12,47.24,47.09,47.21,147200.0,41.7084,41.8146,41.6818,41.7881,147200.0
2015-05-13 10:55:00,47.21,47.22,47.11,47.14,103300.0,41.7881,41.7969,41.6995,41.7261,103300.0
2015-05-13 11:00:00,47.14,47.3,47.12,47.21,244500.0,41.7261,41.8677,41.7084,41.7881,244500.0
2015-05-13 11:05:00,47.2,47.26,47.16,47.22,161900.0,41.7792,41.8323,41.7438,41.7969,161900.0
2015-05-13 11:10:00,47.23,47.29,47.18,47.23,150800.0,41.8058,41.8589,41.7615,41.8058,150800.0
2015-05-13 11:15:00,47.23,47.24,47.16,47.23,94000.0,41.8058,41.8146,41.7438,41.8058,94000.0
2015-05-13 11:20:00,47.23,47.23,47.13,47.21,97800.0,41.8058,41.8058,41.7172,41.7881,97800.0
2015-05-13 11:25:00,47.21,47.22,47.07,47.12,155400.0,41.7881,41.7969,41.6641,41.7084,155400.0
2015-05-13 11:30:00,47.11,47.2,47.06,47.19,78000.0,41.6995,41.7792,41.6553,41.7704,78000.0
2015-05-13 11:35:00,47.2,47.29,47.2,47.27,158700.0,41.7792,41.8589,41.7792,41.8412,158700.0
2015-05-13 11:40:00,47.27,47.37,47.26,47.34,98700.0,41.8412,41.9297,41.8323,41.9031,98700.0
2015-05-13 11:45:00,47.34,47.43,47.33,47.36,160400.0,41.9031,41.9828,41.8943,41.9208,160400.0
2015-05-13 11:50:00,47.38,47.38,47.25,47.27,106200.0,41.9385,41.9385,41.8235,41.8412,106200.0
2015-05-13 11:55:00,47.28,47.33,47.23,47.28,175400.0,41.85,41.8943,41.8058,41.85,175400.0
2015-05-13 12:00:00,47.29,47.36,47.28,47.31,103000.0,41.8589,41.9208,41.85,41.8766,103000.0
2015-05-13 12:05:00,47.3,47.31,47.25,47.25,77800.0,41.8677,41.8766,41.8235,41.8235,77800.0
2015-05-13 12:10:00,47.25,47.29,47.25,47.26,86400.0,41.8235,41.8589,41.8235,41.8323,86400.0
2015-05-13 12:15:00,47.26,47.29,47.25,47.28,91600.0,41.8323,41.8589,41.8235,41.85,91600.0
2015-05-13 12:20:00,47.28,47.29,47.25,47.26,114800.0,41.85,41.8589,41.8235,41.8323,114800.0
2015-05-13 12:25:00,47.26,47.28,47.18,47.19,148400.0,41.8323,41.85,41.7615,41.7704,148400.0
2015-05-13 12:30:00,47.18,47.26,47.14,47.23,106800.0,41.7615,41.8323,41.7261,41.8058,106800.0
2015-05-13 12:35:00,47.23,47.23,47.16,47.19,61000.0,41.8058,41.8058,41.7438,41.7704,61000.0
2015-05-13 12:40:00,47.2,47.2,47.12,47.13,115900.0,41.7792,41.7792,41.7084,41.7172,115900.0
2015-05-13 12:45:00,47.12,47.16,47.08,47.14,83200.0,41.7084,41.7438,41.673,41.7261,83200.0
2015-05-13 12:50:00,47.15,47.17,47.12,47.13,76000.0,41.735,41.7527,41.7084,41.7172,76000.0
2015-05-13 12:55:00,47.13,47.14,47.06,47.11,89800.0,41.7172,41.7261,41.6553,41.6995,89800.0
2015-05-13 13:00:00,47.12,47.16,47.11,47.11,88900.0,41.7084,41.7438,41.6995,41.6995,88900.0
2015-05-13 13:05:00,47.1,47.12,47.05,47.06,56400.0,41.6907,41.7084,41.6464,41.6553,56400.0
2015-05-13 13:10:00,47.06,47.07,47.01,47.02,129100.0,41.6553,41.6641,41.611,41.6199,129100.0
2015-05-13 13:15:00,47.03,47.1,47.01,47.05,87900.0,41.6287,41.6907,41.611,41.6464,87900.0
2015-05-13 13:20:00,47.04,47.07,47.01,47.03,93800.0,41.6376,41.6641,41.611,41.6287,93800.0
2015-05-13 13:25:00,47.03,47.03,46.92,46.97,165200.0,41.6287,41.6287,41.5314,41.5756,165200.0
2015-05-13 13:30:00,46.98,46.99,46.94,46.95,70500.0,41.5845,41.5933,41.5491,41.5579,70500.0
2015-05-13 13:35:00,46.94,46.97,46.89,46.89,145700.0,41.5491,41.5756,41.5048,41.5048,145700.0
2015-05-13 13:40:00,46.9,46.99,46.89,46.98,143800.0,41.5137,41.5933,41.5048,41.5845,143800.0
2015-05-13 13:45:00,46.97,46.99,46.9,46.95,85200.0,41.5756,41.5933,41.5137,41.5579,85200.0
2015-05-13 13:50:00,46.96,46.98,46.92,46.97,168500.0,41.5668,41.5845,41.5314,41.5756,168500.0
2015-05-13 13:55:00,46.98,47.07,46.96,47.05,80500.0,41.5845,41.6641,41.5668,41.6464,80500.0
2015-05-13 14:00:00,47.06,47.07,46.95,46.97,73400.0,41.6553,41.6641,41.5579,41.5756,73400.0
2015-05-13 14:05:00,46.97,46.98,46.88,46.91,83400.0,41.5756,41.5845,41.496,41.5225,83400.0
2015-05-13 14:10:00,46.91,46.93,46.86,46.89,65800.0,41.5225,41.5402,41.4783,41.5048,65800.0
2015-05-13 14:15:00,46.89,46.89,46.74,46.84,180900.0,41.5048,41.5048,41.372,41.4606,180900.0
2015-05-13 14:20:00,46.83,46.85,46.72,46.84,183300.0,41.4517,41.4694,41.3543,41.4606,183300.0
2015-05-13 14:25:00,46.85,46.94,46.84,46.91,97900.0,41.4694,41.5491,41.4606,41.5225,97900.0
2015-05-13 14:30:00,46.91,46.96,46.89,46.95,125100.0,41.5225,41.5668,41.5048,41.5579,125100.0
2015-05-13 14:35:00,46.95,46.95,46.9,46.93,50300.0,41.5579,41.5579,41.5137,41.5402,50300.0
2015-05-13 14:40:00,46.92,46.95,46.89,46.91,146800.0,41.5314,41.5579,41.5048,41.5225,146800.0
2015-05-13 14:45:00,46.91,46.92,46.83,46.83,75600.0,41.5225,41.5314,41.4517,41.4517,75600.0
2015-05-13 14:50:00,46.83,46.84,46.74,46.77,88700.0,41.4517,41.4606,41.372,41.3986,88700.0
2015-05-13 14:55:00,46.77,46.78,46.61,46.69,175300.0,41.3986,41.4074,41.257,41.3278,175300.0
2015-05-13 15:00:00,46.69,46.75,46.58,46.61,395200.0,41.3278,41.3809,41.2304,41.257,395200.0
2015-05-13 15:05:00,46.62,46.63,46.55,46.58,160700.0,41.2658,41.2747,41.2039,41.2304,160700.0
2015-05-13 15:10:00,46.59,46.61,46.45,46.45,202700.0,41.2393,41.257,41.1153,41.1153,202700.0
2015-05-13 15:15:00,46.45,46.55,46.44,46.54,143100.0,41.1153,41.2039,41.1065,41.195,143100.0
2015-05-13 15:20:00,46.53,46.53,46.48,46.53,112900.0,41.1862,41.1862,41.1419,41.1862,112900.0
2015-05-13 15:25:00,46.53,46.54,46.5,46.53,129800.0,41.1862,41.195,41.1596,41.1862,129800.0
2015-05-13 15:30:00,46.53,46.67,46.52,46.65,325200.0,41.1862,41.3101,41.1773,41.2924,325200.0
2015-05-13 15:35:00,46.65,46.78,46.64,46.77,341300.0,41.2924,41.4074,41.2835,41.3986,341300.0
2015-05-13 15:40:00,46.76,46.82,46.72,46.74,230800.0,41.3897,41.4429,41.3543,41.372,230800.0
2015-05-13 15:45:00,46.73,46.79,46.71,46.77,151200.0,41.3632,41.4163,41.3455,41.3986,151200.0
2015-05-13 15:50:00,46.77,46.78,46.7,46.77,194200.0,41.3986,41.4074,41.3366,41.3986,194200.0
2015-05-13 15:55:00,46.78,46.79,46.74,46.77,362200.0,41.4074,41.4163,41.372,41.3986,362200.0
2015-05-14 09:30:00,47.34,47.35,46.87,47.03,401200.0,41.9031,41.912,41.4871,41.6287,401200.0
2015-05-14 09:35:00,47.02,47.15,46.93,47.05,159700.0,41.6199,41.735,41.5402,41.6464,159700.0
2015-05-14 09:40:00,47.06,47.37,47.04,47.23,232200.0,41.6553,41.9297,41.6376,41.8058,232200.0
2015-05-14 09:45:00,47.23,47.3,47.02,47.13,173700.0,41.8058,41.8677,41.6199,41.7172,173700.0
2015-05-14 09:50:00,47.12,47.3,47.11,47.25,113200.0,41.7084,41.8677,41.6995,41.8235,113200.0
2015-05-14 09:55:00,47.26,47.27,47.14,47.19,73900.0,41.8323,41.8412,41.7261,41.7704,73900.0
2015-05-14 10:00:00,47.18,47.24,47.1,47.19,71000.0,41.7615,41.8146,41.6907,41.7704,71000.0
2015-05-14 10:05:00,47.17,47.25,47.14,47.22,135400.0,41.7527,41.8235,41.7261,41.7969,135400.0
2015-05-14 10:10:00,47.23,47.24,47.18,47.22,84500.0,41.8058,41.8146,41.7615,41.7969,84500.0
2015-05-14 10:15:00,47.22,47.3,47.21,47.27,174400.0,41.7969,41.8677,41.7881,41.8412,174400.0
2015-05-14 10:20:00,47.27,47.27,47.17,47.19,95900.0,41.8412,41.8412,41.7527,41.7704,95900.0
2015-05-14 10:25:00,47.18,47.24,47.15,47.2,73300.0,41.7615,41.8146,41.735,41.7792,73300.0
2015-05-14 10:30:00,47.2,47.21,47.11,47.16,96100.0,41.7792,41.7881,41.6995,41.7438,96100.0
2015-05-14 10:35:00,47.17,47.2,47.14,47.14,50500.0,41.7527,41.7792,41.7261,41.7261,50500.0
2015-05-14 10:40:00,47.14,47.15,47.0,47.04,92400.0,41.7261,41.735,41.6022,41.6376,92400.0
2015-05-14 10:45:00,47.05,47.19,47.05,47.12,45300.0,41.6464,41.7704,41.6464,41.7084,45300.0
2015-05-14 10:50:00,47.12,47.21,47.08,47.2,67500.0,41.7084,41.7881,41.673,41.7792,67500.0
2015-05-14 10:55:00,47.21,47.22,47.14,47.15,64000.0,41.7881,41.7969,41.7261,41.735,64000.0
2015-05-14 11:00:00,47.15,47.2,47.14,47.2,59400.0,41.735,41.7792,41.7261,41.7792,59400.0
2015-05-14 11:05:00,47.2,47.23,47.12,47.12,71600.0,41.7792,41.8058,41.7084,41.7084,71600.0
2015-05-14 11:10:00,47.13,47.16,47.12,47.16,48900.0,41.7172,41.7438,41.7084,41.7438,48900.0
2015-05-14 11:15:00,47.16,47.2,47.14,47.18,85200.0,41.7438,41.7792,41.7261,41.7615,85200.0
2015-05-14 11:20:00,47.19,47.21,47.16,47.2,51800.0,41.7704,41.7881,41.7438,41.7792,51800.0
2015-05-14 11:25:00,47.2,47.21,47.11,47.11,62200.0,41.7792,41.7881,41.6995,41.6995,62200.0
2015-05-14 11:30:00,47.11,47.18,47.09,47.17,68700.0,41.6995,41.7615,41.6818,41.7527,68700.0
2015-05-14 11:35:00,47.17,47.23,47.12,47.23,133500.0,41.7527,41.8058,41.7084,41.8058,133500.0
2015-05-14 11:40:00,47.22,47.29,47.22,47.28,88400.0,41.7969,41.8589,41.7969,41.85,88400.0
2015-05-14 11:45:00,47.28,47.28,47.21,47.25,38700.0,41.85,41.85,41.7881,41.8235,38700.0
2015-05-14 11:50:00,47.25,47.28,47.23,47.27,58300.0,41.8235,41.85,41.8058,41.8412,58300.0
2015-05-14 11:55:00,47.28,47.41,47.28,47.41,153700.0,41.85,41.9651,41.85,41.9651,153700.0
2015-05-14 12:00:00,47.41,47.41,47.35,47.37,114300.0,41.9651,41.9651,41.912,41.9297,114300.0
2015-05-14 12:05:00,47.37,47.38,47.32,47.37,110500.0,41.9297,41.9385,41.8854,41.9297,110500.0
2015-05-14 12:10:00,47.37,47.46,47.36,47.43,92000.0,41.9297,42.0093,41.9208,41.9828,92000.0
2015-05-14 12:15:00,47.43,47.52,47.42,47.5,110500.0,41.9828,42.0625,41.9739,42.0448,110500.0
2015-05-14 12:20:00,47.51,47.59,47.48,47.59,139400.0,42.0536,42.1244,42.0271,42.1244,139400.0
2015-05-14 12:25:00,47.58,47.59,47.47,47.54,73400.0,42.1156,42.1244,42.0182,42.0802,73400.0
2015-05-14 12:30:00,47.54,47.59,47.52,47.52,70600.0,42.0802,42.1244,42.0625,42.0625,70600.0
2015-05-14 12:35:00,47.52,47.56,47.5,47.5,64700.0,42.0625,42.0979,42.0448,42.0448,64700.0
2015-05-14 12:40:00,47.51,47.55,47.5,47.53,84700.0,42.0536,42.089,42.0448,42.0713,84700.0
2015-05-14 12:45:00,47.54,47.57,47.53,47.56,58000.0,42.0802,42.1067,42.0713,42.0979,58000.0
2015-05-14 12:50:00,47.55,47.56,47.51,47.56,109900.0,42.089,42.0979,42.0536,42.0979,109900.0
2015-05-14 12:55:00,47.55,47.58,47.53,47.58,166700.0,42.089,42.1156,42.0713,42.1156,166700.0
2015-05-14 13:00:00,47.57,47.61,47.57,47.59,83100.0,42.1067,42.1421,42.1067,42.1244,83100.0
2015-05-14 13:05:00,47.59,47.6,47.5,47.58,70100.0,42.1244,42.1333,42.0448,42.1156,70100.0
2015-05-14 13:10:00,47.59,47.6,47.57,47.6,51900.0,42.1244,42.1333,42.1067,42.1333,51900.0
2015-05-14 13:15:00,47.6,47.6,47.55,47.59,50200.0,42.1333,42.1333,42.089,42.1244,50200.0
2015-05-14 13:20:00,47.59,47.66,47.58,47.65,107900.0,42.1244,42.1864,42.1156,42.1775,107900.0
2015-05-14 13:25:00,47.64,47.67,47.62,47.65,207400.0,42.1687,42.1952,42.151,42.1775,207400.0
2015-05-14 13:30:00,47.66,47.75,47.63,47.75,103400.0,42.1864,42.266,42.1598,42.266,103400.0
2015-05-14 13:35:00,47.75,47.78,47.71,47.72,88900.0,42.266,42.2926,42.2306,42.2395,88900.0
2015-05-14 13:40:00,47.71,47.75,47.68,47.72,141500.0,42.2306,42.266,42.2041,42.2395,141500.0
2015-05-14 13:45:00,47.71,47.72,47.62,47.63,69200.0,42.2306,42.2395,42.151,42.1598,69200.0
2015-05-14 13:50:00,47.62,47.64,47.6,47.6,72000.0,42.151,42.1687,42.1333,42.1333,72000.0
2015-05-14 13:55:00,47.6,47.66,47.6,47.6,56900.0,42.1333,42.1864,42.1333,42.1333,56900.0
2015-05-14 14:00:00,47.6,47.61,47.52,47.52,92800.0,42.1333,42.1421,42.0625,42.0625,92800.0
2015-05-14 14:05:00,47.52,47.56,47.47,47.47,85300.0,42.0625,42.0979,42.0182,42.0182,85300.0
2015-05-14 14:10:00,47.47,47.52,47.45,47.5,87800.0,42.0182,42.0625,42.0005,42.0448,87800.0
2015-05-14 14:15:00,47.5,47.52,47.47,47.49,47400.0,42.0448,42.0625,42.0182,42.0359,47400.0
2015-05-14 14:20:00,47.49,47.51,47.44,47.45,51200.0,42.0359,42.0536,41.9916,42.0005,51200.0
2015-05-14 14:25:00,47.44,47.48,47.44,47.46,45700.0,41.9916,42.0271,41.9916,42.0093,45700.0
2015-05-14 14:30:00,47.45,47.48,47.45,47.48,46700.0,42.0005,42.0271,42.0005,42.0271,46700.0
2015-05-14 14:35:00,47.47,47.48,47.45,47.46,50900.0,42.0182,42.0271,42.0005,42.0093,50900.0
2015-05-14 14:40:00,47.46,47.46,47.42,47.42,51900.0,42.0093,42.0093,41.9739,41.9739,51900.0
2015-05-14 14:45:00,47.42,47.45,47.42,47.42,55800.0,41.9739,42.0005,41.9739,41.9739,55800.0
2015-05-14 14:50:00,47.43,47.44,47.41,47.44,62700.0,41.9828,41.9916,41.9651,41.9916,62700.0
2015-05-14 14:55:00,47.44,47.52,47.44,47.52,75800.0,41.9916,42.0625,41.9916,42.0625,75800.0
2015-05-14 15:00:00,47.52,47.53,47.47,47.52,61600.0,42.0625,42.0713,42.0182,42.0625,61600.0
2015-05-14 15:05:00,47.51,47.57,47.51,47.57,76300.0,42.0536,42.1067,42.0536,42.1067,76300.0
2015-05-14 15:10:00,47.57,47.57,47.53,47.55,95400.0,42.1067,42.1067,42.0713,42.089,95400.0
2015-05-14 15:15:00,47.54,47.55,47.51,47.53,60000.0,42.0802,42.089,42.0536,42.0713,60000.0
2015-05-14 15:20:00,47.53,47.57,47.53,47.55,105900.0,42.0713,42.1067,42.0713,42.089,105900.0
2015-05-14 15:25:00,47.54,47.55,47.51,47.52,86000.0,42.0802,42.089,42.0536,42.0625,86000.0
2015-05-14 15:30:00,47.52,47.53,47.45,47.48,111300.0,42.0625,42.0713,42.0005,42.0271,111300.0
2015-05-14 15:35:00,47.48,47.49,47.42,47.42,129800.0,42.0271,42.0359,41.9739,41.9739,129800.0
2015-05-14 15:40:00,47.43,47.45,47.39,47.4,165500.0,41.9828,42.0005,41.9474,41.9562,165500.0
2015-05-14 15:45:00,47.4,47.42,47.39,47.39,162800.0,41.9562,41.9739,41.9474,41.9474,162800.0
2015-05-14 15:50:00,47.4,47.41,47.37,47.37,221400.0,41.9562,41.9651,41.9297,41.9297,221400.0
2015-05-14 15:55:00,47.38,47.41,47.37,47.39,405000.0,41.9385,41.9651,41.9297,41.9474,405000.0
2015-05-15 09:30:00,47.83,47.94,47.54,47.63,523500.0,42.3369,42.4342,42.0802,42.1598,523500.0
2015-05-15 09:35:00,47.63,47.73,47.5,47.7,253600.0,42.1598,42.2483,42.0448,42.2218,253600.0
2015-05-15 09:40:00,47.69,47.71,47.5,47.57,143700.0,42.2129,42.2306,42.0448,42.1067,143700.0
2015-05-15 09:45:00,47.55,47.71,47.55,47.71,237100.0,42.089,42.2306,42.089,42.2306,237100.0
2015-05-15 09:50:00,47.69,47.71,47.46,47.5,224000.0,42.2129,42.2306,42.0093,42.0448,224000.0
2015-05-15 09:55:00,47.52,47.52,47.25,47.31,225400.0,42.0625,42.0625,41.8235,41.8766,225400.0
2015-05-15 10:00:00,47.3,47.34,47.23,47.31,209700.0,41.8677,41.9031,41.8058,41.8766,209700.0
2015-05-15 10:05:00,47.31,47.42,47.31,47.4,86700.0,41.8766,41.9739,41.8766,41.9562,86700.0
2015-05-15 10:10:00,47.4,47.58,47.4,47.53,124100.0,41.9562,42.1156,41.9562,42.0713,124100.0
2015-05-15 10:15:00,47.53,47.57,47.43,47.45,72400.0,42.0713,42.1067,41.9828,42.0005,72400.0
2015-05-15 10:20:00,47.45,47.55,47.45,47.53,65500.0,42.0005,42.089,42.0005,42.0713,65500.0
2015-05-15 10:25:00,47.53,47.58,47.49,47.56,75300.0,42.0713,42.1156,42.0359,42.0979,75300.0
2015-05-15 10:30:00,47.55,47.56,47.48,47.55,63400.0,42.089,42.0979,42.0271,42.089,63400.0
2015-05-15 10:35:00,47.56,47.59,47.5,47.52,67800.0,42.0979,42.1244,42.0448,42.0625,67800.0
2015-05-15 10:40:00,47.52,47.53,47.42,47.45,52100.0,42.0625,42.0713,41.9739,42.0005,52100.0
2015-05-15 10:45:00,47.45,47.49,47.41,47.46,49500.0,42.0005,42.0359,41.9651,42.0093,49500.0
2015-05-15 10:50:00,47.46,47.48,47.4,47.41,77400.0,42.0093,42.0271,41.9562,41.9651,77400.0
2015-05-15 10:55:00,47.41,47.43,47.4,47.41,162400.0,41.9651,41.9828,41.9562,41.9651,162400.0
2015-05-15 11:00:00,47.41,47.52,47.41,47.5,68500.0,41.9651,42.0625,41.9651,42.0448,68500.0
2015-05-15 11:05:00,47.5,47.58,47.49,47.56,46000.0,42.0448,42.1156,42.0359,42.0979,46000.0
2015-05-15 11:10:00,47.56,47.57,47.49,47.5,75800.0,42.0979,42.1067,42.0359,42.0448,75800.0
2015-05-15 11:15:00,47.5,47.53,47.43,47.46,81400.0,42.0448,42.0713,41.9828,42.0093,81400.0
2015-05-15 11:20:00,47.46,47.51,47.43,47.5,61400.0,42.0093,42.0536,41.9828,42.0448,61400.0
2015-05-15 11:25:00,47.51,47.52,47.4,47.4,52600.0,42.0536,42.0625,41.9562,41.9562,52600.0
2015-05-15 11:30:00,47.4,47.44,47.36,47.36,48600.0,41.9562,41.9916,41.9208,41.9208,48600.0
2015-05-15 11:35:00,47.37,47.37,47.3,47.3,58200.0,41.9297,41.9297,41.8677,41.8677,58200.0
2015-05-15 11:40:00,47.3,47.36,47.29,47.36,44400.0,41.8677,41.9208,41.8589,41.9208,44400.0
2015-05-15 11:45:00,47.35,47.37,47.27,47.29,56100.0,41.912,41.9297,41.8412,41.8589,56100.0
2015-05-15 11:50:00,47.28,47.38,47.26,47.32,69200.0,41.85,41.9385,41.8323,41.8854,69200.0
2015-05-15 11:55:00,47.31,47.36,47.29,47.33,81300.0,41.8766,41.9208,41.8589,41.8943,81300.0
2015-05-15 12:00:00,47.33,47.37,47.32,47.33,86800.0,41.8943,41.9297,41.8854,41.8943,86800.0
2015-05-15 12:05:00,47.34,47.37,47.33,47.35,54200.0,41.9031,41.9297,41.8943,41.912,54200.0
2015-05-15 12:10:00,47.35,47.38,47.34,47.37,37900.0,41.912,41.9385,41.9031,41.9297,37900.0
2015-05-15 12:15:00,47.37,47.38,47.34,47.34,55300.0,41.9297,41.9385,41.9031,41.9031,55300.0
2015-05-15 12:20:00,47.34,47.4,47.33,47.36,60400.0,41.9031,41.9562,41.8943,41.9208,60400.0
2015-05-15 12:25:00,47.36,47.4,47.34,47.39,58000.0,41.9208,41.9562,41.9031,41.9474,58000.0
2015-05-15 12:30:00,47.38,47.42,47.34,47.35,73000.0,41.9385,41.9739,41.9031,41.912,73000.0
2015-05-15 12:35:00,47.35,47.38,47.34,47.36,25500.0,41.912,41.9385,41.9031,41.9208,25500.0
2015-05-15 12:40:00,47.35,47.37,47.3,47.32,49900.0,41.912,41.9297,41.8677,41.8854,49900.0
2015-05-15 12:45:00,47.32,47.33,47.25,47.26,76900.0,41.8854,41.8943,41.8235,41.8323,76900.0
2015-05-15 12:50:00,47.26,47.27,47.18,47.19,74900.0,41.8323,41.8412,41.7615,41.7704,74900.0
2015-05-15 12:55:00,47.2,47.27,47.19,47.26,84700.0,41.7792,41.8412,41.7704,41.8323,84700.0
2015-05-15 13:00:00,47.26,47.32,47.25,47.28,47700.0,41.8323,41.8854,41.8235,41.85,47700.0
2015-05-15 13:05:00,47.27,47.31,47.24,47.28,70800.0,41.8412,41.8766,41.8146,41.85,70800.0
2015-05-15 13:10:00,47.28,47.35,47.28,47.31,51000.0,41.85,41.912,41.85,41.8766,51000.0
2015-05-15 13:15:00,47.32,47.35,47.28,47.31,45600.0,41.8854,41.912,41.85,41.8766,45600.0
2015-05-15 13:20:00,47.31,47.35,47.27,47.32,79700.0,41.8766,41.912,41.8412,41.8854,79700.0
2015-05-15 13:25:00,47.31,47.31,47.18,47.19,82700.0,41.8766,41.8766,41.7615,41.7704,82700.0
2015-05-15 13:30:00,47.19,47.21,47.12,47.13,67900.0,41.7704,41.7881,41.7084,41.7172,67900.0
2015-05-15 13:35:00,47.14,47.21,47.12,47.19,43200.0,41.7261,41.7881,41.7084,41.7704,43200.0
2015-05-15 13:40:00,47.18,47.24,47.17,47.2,31900.0,41.7615,41.8146,41.7527,41.7792,31900.0
2015-05-15 13:45:00,47.2,47.21,47.18,47.2,47600.0,41.7792,41.7881,41.7615,41.7792,47600.0
2015-05-15 13:50:00,47.19,47.22,47.18,47.21,48800.0,41.7704,41.7969,41.7615,41.7881,48800.0
2015-05-15 13:55:00,47.21,47.21,47.12,47.14,91600.0,41.7881,41.7881,41.7084,41.7261,91600.0
2015-05-15 14:00:00,47.15,47.2,47.15,47.2,27400.0,41.735,41.7792,41.735,41.7792,27400.0
2015-05-15 14:05:00,47.2,47.21,47.13,47.17,41500.0,41.7792,41.7881,41.7172,41.7527,41500.0
2015-05-15 14:10:00,47.17,47.2,47.16,47.19,26000.0,41.7527,41.7792,41.7438,41.7704,26000.0
2015-05-15 14:15:00,47.21,47.21,47.17,47.2,21700.0,41.7881,41.7881,41.7527,41.7792,21700.0
2015-05-15 14:20:00,47.2,47.24,47.18,47.23,58700.0,41.7792,41.8146,41.7615,41.8058,58700.0
2015-05-15 14:25:00,47.22,47.23,47.17,47.2,38300.0,41.7969,41.8058,41.7527,41.7792,38300.0
2015-05-15 14:30:00,47.2,47.24,47.19,47.21,74800.0,41.7792,41.8146,41.7704,41.7881,74800.0
2015-05-15 14:35:00,47.22,47.27,47.22,47.23,66300.0,41.7969,41.8412,41.7969,41.8058,66300.0
2015-05-15 14:40:00,47.22,47.25,47.22,47.24,65400.0,41.7969,41.8235,41.7969,41.8146,65400.0
2015-05-15 14:45:00,47.25,47.27,47.23,47.27,52100.0,41.8235,41.8412,41.8058,41.8412,52100.0
2015-05-15 14:50:00,47.27,47.28,47.22,47.23,41800.0,41.8412,41.85,41.7969,41.8058,41800.0
2015-05-15 14:55:00,47.22,47.24,47.19,47.19,89300.0,41.7969,41.8146,41.7704,41.7704,89300.0
2015-05-15 15:00:00,47.19,47.21,47.17,47.2,74100.0,41.7704,41.7881,41.7527,41.7792,74100.0
2015-05-15 15:05:00,47.19,47.2,47.16,47.18,115900.0,41.7704,41.7792,41.7438,41.7615,115900.0
2015-05-15 15:10:00,47.17,47.2,47.15,47.17,64300.0,41.7527,41.7792,41.735,41.7527,64300.0
2015-05-15 15:15:00,47.18,47.2,47.16,47.16,74000.0,41.7615,41.7792,41.7438,41.7438,74000.0
2015-05-15 15:20:00,47.16,47.17,47.05,47.11,220800.0,41.7438,41.7527,41.6464,41.6995,220800.0
2015-05-15 15:25:00,47.11,47.16,47.11,47.16,76300.0,41.6995,41.7438,41.6995,41.7438,76300.0
2015-05-15 15:30:00,47.16,47.19,47.15,47.19,64900.0,41.7438,41.7704,41.735,41.7704,64900.0
2015-05-15 15:35:00,47.18,47.19,47.17,47.17,138400.0,41.7615,41.7704,41.7527,41.7527,138400.0
2015-05-15 15:40:00,47.17,47.18,47.1,47.11,123400.0,41.7527,41.7615,41.6907,41.6995,123400.0
2015-05-15 15:45:00,47.1,47.16,47.06,47.16,190200.0,41.6907,41.7438,41.6553,41.7438,190200.0
2015-05-15 15:50:00,47.16,47.18,47.12,47.14,304000.0,41.7438,41.7615,41.7084,41.7261,304000.0
2015-05-15 15:55:00,47.14,47.15,46.97,47.0,1120900.0,41.7261,41.735,41.5756,41.6022,1120900.0
2015-05-18 09:30:00,46.99,47.11,46.87,47.09,305500.0,41.5933,41.6995,41.4871,41.6818,305500.0
2015-05-18 09:35:00,47.08,47.25,47.06,47.12,161400.0,41.673,41.8235,41.6553,41.7084,161400.0
2015-05-18 09:40:00,47.12,47.24,47.05,47.14,137200.0,41.7084,41.8146,41.6464,41.7261,137200.0
2015-05-18 09:45:00,47.13,47.4,47.1,47.38,140500.0,41.7172,41.9562,41.6907,41.9385,140500.0
2015-05-18 09:50:00,47.39,47.49,47.35,47.4,158800.0,41.9474,42.0359,41.912,41.9562,158800.0
2015-05-18 09:55:00,47.4,47.59,47.33,47.35,366700.0,41.9562,42.1244,41.8943,41.912,366700.0
2015-05-18 10:00:00,47.34,47.5,47.3,47.37,124800.0,41.9031,42.0448,41.8677,41.9297,124800.0
2015-05-18 10:05:00,47.36,47.43,47.31,47.42,144800.0,41.9208,41.9828,41.8766,41.9739,144800.0
2015-05-18 10:10:00,47.42,47.44,47.34,47.41,68800.0,41.9739,41.9916,41.9031,41.9651,68800.0
2015-05-18 10:15:00,47.4,47.49,47.34,47.43,203100.0,41.9562,42.0359,41.9031,41.9828,203100.0
2015-05-18 10:20:00,47.42,47.44,47.34,47.36,43200.0,41.9739,41.9916,41.9031,41.9208,43200.0
2015-05-18 10:25:00,47.38,47.51,47.37,47.42,91000.0,41.9385,42.0536,41.9297,41.9739,91000.0
2015-05-18 10:30:00,47.43,47.49,47.41,47.46,64700.0,41.9828,42.0359,41.9651,42.0093,64700.0
2015-05-18 10:35:00,47.46,47.5,47.38,47.38,55800.0,42.0093,42.0448,41.9385,41.9385,55800.0
2015-05-18 10:40:00,47.37,47.4,47.31,47.33,54800.0,41.9297,41.9562,41.8766,41.8943,54800.0
2015-05-18 10:45:00,47.33,47.34,47.23,47.26,102900.0,41.8943,41.9031,41.8058,41.8323,102900.0
2015-05-18 10:50:00,47.26,47.33,47.24,47.27,64900.0,41.8323,41.8943,41.8146,41.8412,64900.0
2015-05-18 10:55:00,47.27,47.27,47.15,47.22,88500.0,41.8412,41.8412,41.735,41.7969,88500.0
2015-05-18 11:00:00,47.21,47.26,47.2,47.23,50400.0,41.7881,41.8323,41.7792,41.8058,50400.0
2015-05-18 11:05:00,47.24,47.29,47.21,47.29,133500.0,41.8146,41.8589,41.7881,41.8589,133500.0
2015-05-18 11:10:00,47.28,47.3,47.24,47.26,96500.0,41.85,41.8677,41.8146,41.8323,96500.0
2015-05-18 11:15:00,47.25,47.26,47.19,47.2,62400.0,41.8235,41.8323,41.7704,41.7792,62400.0
2015-05-18 11:20:00,47.2,47.27,47.2,47.26,61700.0,41.7792,41.8412,41.7792,41.8323,61700.0
2015-05-18 11:25:00,47.27,47.37,47.26,47.36,82100.0,41.8412,41.9297,41.8323,41.9208,82100.0
2015-05-18 11:30:00,47.36,47.4,47.31,47.38,97400.0,41.9208,41.9562,41.8766,41.9385,97400.0
2015-05-18 11:35:00,47.38,47.42,47.37,47.4,54700.0,41.9385,41.9739,41.9297,41.9562,54700.0
2015-05-18 11:40:00,47.4,47.44,47.34,47.39,50900.0,41.9562,41.9916,41.9031,41.9474,50900.0
2015-05-18 11:45:00,47.39,47.41,47.34,47.38,35700.0,41.9474,41.9651,41.9031,41.9385,35700.0
2015-05-18 11:50:00,47.38,47.42,47.35,47.36,34200.0,41.9385,41.9739,41.912,41.9208,34200.0
2015-05-18 11:55:00,47.37,47.44,47.34,47.44,86100.0,41.9297,41.9916,41.9031,41.9916,86100.0
2015-05-18 12:00:00,47.44,47.56,47.43,47.56,240700.0,41.9916,42.0979,41.9828,42.0979,240700.0
2015-05-18 12:05:00,47.55,47.56,47.41,47.42,85500.0,42.089,42.0979,41.9651,41.9739,85500.0
2015-05-18 12:10:00,47.41,47.43,47.35,47.38,36900.0,41.9651,41.9828,41.912,41.9385,36900.0
2015-05-18 12:15:00,47.39,47.39,47.35,47.38,56200.0,41.9474,41.9474,41.912,41.9385,56200.0
2015-05-18 12:20:00,47.38,47.38,47.35,47.36,40600.0,41.9385,41.9385,41.912,41.9208,40600.0
2015-05-18 12:25:00,47.36,47.38,47.33,47.34,40900.0,41.9208,41.9385,41.8943,41.9031,40900.0
2015-05-18 12:30:00,47.34,47.4,47.34,47.38,52400.0,41.9031,41.9562,41.9031,41.9385,52400.0
2015-05-18 12:35:00,47.38,47.4,47.36,47.36,20100.0,41.9385,41.9562,41.9208,41.9208,20100.0
2015-05-18 12:40:00,47.35,47.39,47.33,47.38,33800.0,41.912,41.9474,41.8943,41.9385,33800.0
2015-05-18 12:45:00,47.39,47.42,47.37,47.39,26000.0,41.9474,41.9739,41.9297,41.9474,26000.0
2015-05-18 12:50:00,47.4,47.41,47.39,47.4,20700.0,41.9562,41.9651,41.9474,41.9562,20700.0
2015-05-18 12:55:00,47.41,47.42,47.38,47.41,45300.0,41.9651,41.9739,41.9385,41.9651,45300.0
2015-05-18 13:00:00,47.41,47.42,47.38,47.39,33800.0,41.9651,41.9739,41.9385,41.9474,33800.0
2015-05-18 13:05:00,47.39,47.41,47.37,47.41,22200.0,41.9474,41.9651,41.9297,41.9651,22200.0
2015-05-18 13:10:00,47.4,47.42,47.37,47.41,32000.0,41.9562,41.9739,41.9297,41.9651,32000.0
2015-05-18 13:15:00,47.4,47.45,47.37,47.44,93700.0,41.9562,42.0005,41.9297,41.9916,93700.0
2015-05-18 13:20:00,47.45,47.46,47.4,47.41,41400.0,42.0005,42.0093,41.9562,41.9651,41400.0
2015-05-18 13:25:00,47.41,47.41,47.36,47.39,44500.0,41.9651,41.9651,41.9208,41.9474,44500.0
2015-05-18 13:30:00,47.39,47.42,47.38,47.41,41400.0,41.9474,41.9739,41.9385,41.9651,41400.0
2015-05-18 13:35:00,47.4,47.41,47.35,47.35,48100.0,41.9562,41.9651,41.912,41.912,48100.0
2015-05-18 13:40:00,47.35,47.39,47.34,47.38,45000.0,41.912,41.9474,41.9031,41.9385,45000.0
2015-05-18 13:45:00,47.38,47.39,47.36,47.38,49700.0,41.9385,41.9474,41.9208,41.9385,49700.0
2015-05-18 13:50:00,47.38,47.39,47.37,47.37,50900.0,41.9385,41.9474,41.9297,41.9297,50900.0
2015-05-18 13:55:00,47.37,47.39,47.34,47.36,37000.0,41.9297,41.9474,41.9031,41.9208,37000.0
2015-05-18 14:00:00,47.36,47.4,47.35,47.37,62400.0,41.9208,41.9562,41.912,41.9297,62400.0
2015-05-18 14:05:00,47.38,47.39,47.35,47.38,51500.0,41.9385,41.9474,41.912,41.9385,51500.0
2015-05-18 14:10:00,47.38,47.39,47.35,47.35,40900.0,41.9385,41.9474,41.912,41.912,40900.0
2015-05-18 14:15:00,47.36,47.37,47.33,47.33,36600.0,41.9208,41.9297,41.8943,41.8943,36600.0
2015-05-18 14:20:00,47.34,47.4,47.34,47.37,56500.0,41.9031,41.9562,41.9031,41.9297,56500.0
2015-05-18 14:25:00,47.37,47.39,47.36,47.38,52400.0,41.9297,41.9474,41.9208,41.9385,52400.0
2015-05-18 14:30:00,47.39,47.41,47.36,47.41,31300.0,41.9474,41.9651,41.9208,41.9651,31300.0
2015-05-18 14:35:00,47.41,47.5,47.4,47.48,100000.0,41.9651,42.0448,41.9562,42.0271,100000.0
2015-05-18 14:40:00,47.47,47.53,47.43,47.48,299900.0,42.0182,42.0713,41.9828,42.0271,299900.0
2015-05-18 14:45:00,47.49,47.5,47.45,47.47,91800.0,42.0359,42.0448,42.0005,42.0182,91800.0
2015-05-18 14:50:00,47.47,47.48,47.42,47.42,50800.0,42.0182,42.0271,41.9739,41.9739,50800.0
2015-05-18 14:55:00,47.42,47.48,47.42,47.47,73900.0,41.9739,42.0271,41.9739,42.0182,73900.0
2015-05-18 15:00:00,47.48,47.48,47.43,47.45,123300.0,42.0271,42.0271,41.9828,42.0005,123300.0
2015-05-18 15:05:00,47.45,47.48,47.44,47.47,60000.0,42.0005,42.0271,41.9916,42.0182,60000.0
2015-05-18 15:10:00,47.47,47.5,47.45,47.47,70300.0,42.0182,42.0448,42.0005,42.0182,70300.0
2015-05-18 15:15:00,47.47,47.49,47.42,47.45,61100.0,42.0182,42.0359,41.9739,42.0005,61100.0
2015-05-18 15:20:00,47.44,47.46,47.41,47.46,48400.0,41.9916,42.0093,41.9651,42.0093,48400.0
2015-05-18 15:25:00,47.45,47.47,47.41,47.44,67800.0,42.0005,42.0182,41.9651,41.9916,67800.0
2015-05-18 15:30:00,47.45,47.45,47.4,47.43,57500.0,42.0005,42.0005,41.9562,41.9828,57500.0
2015-05-18 15:35:00,47.44,47.46,47.41,47.41,75900.0,41.9916,42.0093,41.9651,41.9651,75900.0
2015-05-18 15:40:00,47.41,47.45,47.41,47.43,54800.0,41.9651,42.0005,41.9651,41.9828,54800.0
2015-05-18 15:45:00,47.44,47.46,47.4,47.4,119600.0,41.9916,42.0093,41.9562,41.9562,119600.0
2015-05-18 15:50:00,47.4,47.42,47.4,47.4,146100.0,41.9562,41.9739,41.9562,41.9562,146100.0
2015-05-18 15:55:00,47.4,47.42,47.36,47.38,440600.0,41.9562,41.9739,41.9208,41.9385,440600.0
2015-05-19 09:30:00,47.71,47.87,47.51,47.53,372300.0,42.2306,42.3723,42.0536,42.0713,372300.0
2015-05-19 09:35:00,47.51,47.52,47.3,47.31,236700.0,42.0536,42.0625,41.8677,41.8766,236700.0
2015-05-19 09:40:00,47.32,47.52,47.24,47.31,256600.0,41.8854,42.0625,41.8146,41.8766,256600.0
2015-05-19 09:45:00,47.3,47.39,47.21,47.22,313800.0,41.8677,41.9474,41.7881,41.7969,313800.0
2015-05-19 09:50:00,47.23,47.3,47.13,47.21,234500.0,41.8058,41.8677,41.7172,41.7881,234500.0
2015-05-19 09:55:00,47.21,47.23,47.13,47.14,107700.0,41.7881,41.8058,41.7172,41.7261,107700.0
2015-05-19 10:00:00,47.14,47.21,47.0,47.15,362400.0,41.7261,41.7881,41.6022,41.735,362400.0
2015-05-19 10:05:00,47.15,47.15,47.03,47.05,139000.0,41.735,41.735,41.6287,41.6464,139000.0
2015-05-19 10:10:00,47.06,47.09,47.03,47.05,164500.0,41.6553,41.6818,41.6287,41.6464,164500.0
2015-05-19 10:15:00,47.05,47.28,47.05,47.28,140300.0,41.6464,41.85,41.6464,41.85,140300.0
2015-05-19 10:20:00,47.27,47.34,47.24,47.32,139100.0,41.8412,41.9031,41.8146,41.8854,139100.0
2015-05-19 10:25:00,47.32,47.34,47.3,47.32,61700.0,41.8854,41.9031,41.8677,41.8854,61700.0
2015-05-19 10:30:00,47.33,47.42,47.32,47.4,126200.0,41.8943,41.9739,41.8854,41.9562,126200.0
2015-05-19 10:35:00,47.4,47.46,47.39,47.41,74000.0,41.9562,42.0093,41.9474,41.9651,74000.0
2015-05-19 10:40:00,47.41,47.41,47.31,47.32,78700.0,41.9651,41.9651,41.8766,41.8854,78700.0
2015-05-19 10:45:00,47.32,47.33,47.25,47.3,74800.0,41.8854,41.8943,41.8235,41.8677,74800.0
2015-05-19 10:50:00,47.3,47.3,47.19,47.2,141100.0,41.8677,41.8677,41.7704,41.7792,141100.0
2015-05-19 10:55:00,47.2,47.2,47.11,47.13,98800.0,41.7792,41.7792,41.6995,41.7172,98800.0
2015-05-19 11:00:00,47.11,47.14,47.07,47.07,88500.0,41.6995,41.7261,41.6641,41.6641,88500.0
2015-05-19 11:05:00,47.06,47.09,46.97,46.99,229600.0,41.6553,41.6818,41.5756,41.5933,229600.0
2015-05-19 11:10:00,46.99,47.0,46.94,46.95,79900.0,41.5933,41.6022,41.5491,41.5579,79900.0
2015-05-19 11:15:00,46.95,46.96,46.77,46.79,215000.0,41.5579,41.5668,41.3986,41.4163,215000.0
2015-05-19 11:20:00,46.79,46.81,46.61,46.62,300000.0,41.4163,41.434,41.257,41.2658,300000.0
2015-05-19 11:25:00,46.62,46.72,46.59,46.71,250000.0,41.2658,41.3543,41.2393,41.3455,250000.0
2015-05-19 11:30:00,46.71,46.73,46.62,46.63,151800.0,41.3455,41.3632,41.2658,41.2747,151800.0
2015-05-19 11:35:00,46.62,46.65,46.45,46.46,279800.0,41.2658,41.2924,41.1153,41.1242,279800.0
2015-05-19 11:40:00,46.46,46.55,46.4,46.55,266500.0,41.1242,41.2039,41.0711,41.2039,266500.0
2015-05-19 11:45:00,46.55,46.58,46.5,46.51,174500.0,41.2039,41.2304,41.1596,41.1685,174500.0
2015-05-19 11:50:00,46.52,46.61,46.5,46.61,240700.0,41.1773,41.257,41.1596,41.257,240700.0
2015-05-19 11:55:00,46.61,46.65,46.53,46.61,75600.0,41.257,41.2924,41.1862,41.257,75600.0
2015-05-19 12:00:00,46.6,46.6,46.52,46.55,162800.0,41.2481,41.2481,41.1773,41.2039,162800.0
2015-05-19 12:05:00,46.55,46.66,46.54,46.65,86900.0,41.2039,41.3012,41.195,41.2924,86900.0
2015-05-19 12:10:00,46.65,46.66,46.58,46.62,77000.0,41.2924,41.3012,41.2304,41.2658,77000.0
2015-05-19 12:15:00,46.62,46.65,46.61,46.62,78200.0,41.2658,41.2924,41.257,41.2658,78200.0
2015-05-19 12:20:00,46.63,46.65,46.54,46.57,94900.0,41.2747,41.2924,41.195,41.2216,94900.0
2015-05-19 12:25:00,46.55,46.56,46.5,46.53,50900.0,41.2039,41.2127,41.1596,41.1862,50900.0
2015-05-19 12:30:00,46.53,46.64,46.52,46.64,63500.0,41.1862,41.2835,41.1773,41.2835,63500.0
2015-05-19 12:35:00,46.64,46.64,46.59,46.63,66400.0,41.2835,41.2835,41.2393,41.2747,66400.0
2015-05-19 12:40:00,46.63,46.64,46.56,46.57,36800.0,41.2747,41.2835,41.2127,41.2216,36800.0
2015-05-19 12:45:00,46.57,46.58,46.54,46.55,51700.0,41.2216,41.2304,41.195,41.2039,51700.0
2015-05-19 12:50:00,46.55,46.57,46.54,46.56,45000.0,41.2039,41.2216,41.195,41.2127,45000.0
2015-05-19 12:55:00,46.56,46.6,46.54,46.59,98600.0,41.2127,41.2481,41.195,41.2393,98600.0
2015-05-19 13:00:00,46.59,46.59,46.55,46.57,44200.0,41.2393,41.2393,41.2039,41.2216,44200.0
2015-05-19 13:05:00,46.57,46.6,46.54,46.58,45800.0,41.2216,41.2481,41.195,41.2304,45800.0
2015-05-19 13:10:00,46.59,46.6,46.56,46.58,38900.0,41.2393,41.2481,41.2127,41.2304,38900.0
2015-05-19 13:15:00,46.59,46.6,46.53,46.53,90800.0,41.2393,41.2481,41.1862,41.1862,90800.0
2015-05-19 13:20:00,46.54,46.56,46.42,46.43,164200.0,41.195,41.2127,41.0888,41.0976,164200.0
2015-05-19 13:25:00,46.43,46.44,46.37,46.37,112600.0,41.0976,41.1065,41.0445,41.0445,112600.0
2015-05-19 13:30:00,46.37,46.53,46.34,46.53,148600.0,41.0445,41.1862,41.018,41.1862,148600.0
2015-05-19 13:35:00,46.53,46.54,46.45,46.45,92000.0,41.1862,41.195,41.1153,41.1153,92000.0
2015-05-19 13:40:00,46.45,46.47,46.39,46.46,104400.0,41.1153,41.133,41.0622,41.1242,104400.0
2015-05-19 13:45:00,46.44,46.45,46.39,46.4,24000.0,41.1065,41.1153,41.0622,41.0711,24000.0
2015-05-19 13:50:00,46.39,46.4,46.23,46.25,152300.0,41.0622,41.0711,40.9206,40.9383,152300.0
2015-05-19 13:55:00,46.25,46.31,46.23,46.31,109200.0,40.9383,40.9914,40.9206,40.9914,109200.0
2015-05-19 14:00:00,46.31,46.42,46.31,46.41,141400.0,40.9914,41.0888,40.9914,41.0799,141400.0
2015-05-19 14:05:00,46.42,46.42,46.3,46.31,91400.0,41.0888,41.0888,40.9826,40.9914,91400.0
2015-05-19 14:10:00,46.3,46.32,46.25,46.27,84100.0,40.9826,41.0003,40.9383,40.956,84100.0
2015-05-19 14:15:00,46.26,46.29,46.19,46.25,119200.0,40.9472,40.9737,40.8852,40.9383,119200.0
2015-05-19 14:20:00,46.24,46.25,46.2,46.23,135600.0,40.9295,40.9383,40.8941,40.9206,135600.0
2015-05-19 14:25:00,46.23,46.24,46.11,46.11,126700.0,40.9206,40.9295,40.8144,40.8144,126700.0
2015-05-19 14:30:00,46.11,46.21,46.11,46.16,228000.0,40.8144,40.9029,40.8144,40.8587,228000.0
2015-05-19 14:35:00,46.17,46.27,46.16,46.24,222100.0,40.8675,40.956,40.8587,40.9295,222100.0
2015-05-19 14:40:00,46.23,46.27,46.21,46.27,82900.0,40.9206,40.956,40.9029,40.956,82900.0
2015-05-19 14:45:00,46.27,46.3,46.17,46.18,142800.0,40.956,40.9826,40.8675,40.8764,142800.0
2015-05-19 14:50:00,46.18,46.25,46.16,46.22,82300.0,40.8764,40.9383,40.8587,40.9118,82300.0
2015-05-19 14:55:00,46.22,46.29,46.21,46.28,89900.0,40.9118,40.9737,40.9029,40.9649,89900.0
2015-05-19 15:00:00,46.29,46.31,46.26,46.28,127600.0,40.9737,40.9914,40.9472,40.9649,127600.0
2015-05-19 15:05:00,46.27,46.31,46.25,46.28,92700.0,40.956,40.9914,40.9383,40.9649,92700.0
2015-05-19 15:10:00,46.27,46.27,46.21,46.21,101900.0,40.956,40.956,40.9029,40.9029,101900.0
2015-05-19 15:15:00,46.21,46.28,46.2,46.28,131500.0,40.9029,40.9649,40.8941,40.9649,131500.0
2015-05-19 15:20:00,46.28,46.32,46.27,46.29,126800.0,40.9649,41.0003,40.956,40.9737,126800.0
2015-05-19 15:25:00,46.29,46.3,46.28,46.3,58800.0,40.9737,40.9826,40.9649,40.9826,58800.0
2015-05-19 15:30:00,46.3,46.31,46.28,46.3,150400.0,40.9826,40.9914,40.9649,40.9826,150400.0
2015-05-19 15:35:00,46.3,46.32,46.28,46.28,168600.0,40.9826,41.0003,40.9649,40.9649,168600.0
2015-05-19 15:40:00,46.28,46.29,46.24,46.26,208100.0,40.9649,40.9737,40.9295,40.9472,208100.0
2015-05-19 15:45:00,46.26,46.26,46.2,46.2,216900.0,40.9472,40.9472,40.8941,40.8941,216900.0
2015-05-19 15:50:00,46.2,46.23,46.2,46.22,271600.0,40.8941,40.9206,40.8941,40.9118,271600.0
2015-05-19 15:55:00,46.23,46.23,46.2,46.22,498600.0,40.9206,40.9206,40.8941,40.9118,498600.0
2015-05-20 09:30:00,45.86,45.93,44.86,44.88,813400.0,40.5931,40.6551,39.708,39.7257,813400.0
2015-05-20 09:35:00,44.91,45.09,44.52,44.58,822100.0,39.7522,39.9115,39.407,39.4601,822100.0
2015-05-20 09:40:00,44.54,44.58,44.19,44.2,1259400.0,39.4247,39.4601,39.1149,39.1238,1259400.0
2015-05-20 09:45:00,44.24,44.24,43.92,43.97,1156300.0,39.1592,39.1592,38.8759,38.9202,1156300.0
2015-05-20 09:50:00,43.97,44.14,43.78,43.84,922700.0,38.9202,39.0706,38.752,38.8051,922700.0
2015-05-20 09:55:00,43.84,44.09,43.74,43.97,964300.0,38.8051,39.0264,38.7166,38.9202,964300.0
2015-05-20 10:00:00,43.97,44.04,43.75,43.83,724500.0,38.9202,38.9821,38.7254,38.7962,724500.0
2015-05-20 10:05:00,43.84,44.0,43.68,43.7,738100.0,38.8051,38.9467,38.6635,38.6812,738100.0
2015-05-20 10:10:00,43.69,43.78,43.35,43.76,948600.0,38.6723,38.752,38.3714,38.7343,948600.0
2015-05-20 10:15:00,43.75,43.87,43.55,43.84,731200.0,38.7254,38.8317,38.5484,38.8051,731200.0
2015-05-20 10:20:00,43.84,43.92,43.7,43.8,608800.0,38.8051,38.8759,38.6812,38.7697,608800.0
2015-05-20 10:25:00,43.78,43.91,43.74,43.87,346500.0,38.752,38.8671,38.7166,38.8317,346500.0
2015-05-20 10:30:00,43.87,44.0,43.72,43.98,603600.0,38.8317,38.9467,38.6989,38.929,603600.0
2015-05-20 10:35:00,43.96,44.06,43.88,43.98,656400.0,38.9113,38.9998,38.8405,38.929,656400.0
2015-05-20 10:40:00,43.97,44.07,43.8,44.0,686300.0,38.9202,39.0087,38.7697,38.9467,686300.0
2015-05-20 10:45:00,44.0,44.03,43.82,43.93,391900.0,38.9467,38.9733,38.7874,38.8848,391900.0
2015-05-20 10:50:00,43.94,44.01,43.82,43.84,290100.0,38.8936,38.9556,38.7874,38.8051,290100.0
2015-05-20 10:55:00,43.82,43.88,43.66,43.66,220300.0,38.7874,38.8405,38.6458,38.6458,220300.0
2015-05-20 11:00:00,43.66,43.72,43.57,43.72,371000.0,38.6458,38.6989,38.5661,38.6989,371000.0
2015-05-20 11:05:00,43.72,43.78,43.65,43.65,441100.0,38.6989,38.752,38.6369,38.6369,441100.0
2015-05-20 11:10:00,43.65,43.73,43.61,43.61,206400.0,38.6369,38.7077,38.6015,38.6015,206400.0
2015-05-20 11:15:00,43.61,43.61,43.41,43.43,435300.0,38.6015,38.6015,38.4245,38.4422,435300.0
2015-05-20 11:20:00,43.42,43.48,43.33,43.38,452100.0,38.4333,38.4864,38.3537,38.3979,452100.0
2015-05-20 11:25:00,43.38,43.43,43.32,43.43,408200.0,38.3979,38.4422,38.3448,38.4422,408200.0
2015-05-20 11:30:00,43.43,43.46,43.3,43.3,459500.0,38.4422,38.4687,38.3271,38.3271,459500.0
2015-05-20 11:35:00,43.3,43.3,43.2,43.23,454300.0,38.3271,38.3271,38.2386,38.2652,454300.0
2015-05-20 11:40:00,43.23,43.35,43.16,43.34,333000.0,38.2652,38.3714,38.2032,38.3625,333000.0
2015-05-20 11:45:00,43.34,43.42,43.21,43.22,529600.0,38.3625,38.4333,38.2475,38.2563,529600.0
2015-05-20 11:50:00,43.23,43.49,43.23,43.45,507200.0,38.2652,38.4953,38.2652,38.4599,507200.0
2015-05-20 11:55:00,43.46,43.64,43.42,43.6,550000.0,38.4687,38.6281,38.4333,38.5927,550000.0
2015-05-20 12:00:00,43.61,43.89,43.6,43.8,701500.0,38.6015,38.8494,38.5927,38.7697,701500.0
2015-05-20 12:05:00,43.8,43.99,43.75,43.98,514300.0,38.7697,38.9379,38.7254,38.929,514300.0
2015-05-20 12:10:00,43.98,44.1,43.81,43.82,535700.0,38.929,39.0352,38.7785,38.7874,535700.0
2015-05-20 12:15:00,43.82,43.94,43.81,43.87,238600.0,38.7874,38.8936,38.7785,38.8317,238600.0
2015-05-20 12:20:00,43.88,44.0,43.82,44.0,316300.0,38.8405,38.9467,38.7874,38.9467,316300.0
2015-05-20 12:25:00,44.0,44.0,43.75,43.76,215400.0,38.9467,38.9467,38.7254,38.7343,215400.0
2015-05-20 12:30:00,43.76,43.9,43.72,43.89,175500.0,38.7343,38.8582,38.6989,38.8494,175500.0
2015-05-20 12:35:00,43.88,44.18,43.87,44.18,458200.0,38.8405,39.106,38.8317,39.106,458200.0
2015-05-20 12:40:00,44.18,44.23,44.03,44.13,330600.0,39.106,39.1503,38.9733,39.0618,330600.0
2015-05-20 12:45:00,44.12,44.36,44.12,44.31,447400.0,39.0529,39.2654,39.0529,39.2211,447400.0
2015-05-20 12:50:00,44.32,44.38,44.23,44.23,269000.0,39.23,39.2831,39.1503,39.1503,269000.0
2015-05-20 12:55:00,44.23,44.28,44.16,44.2,250200.0,39.1503,39.1946,39.0883,39.1238,250200.0
2015-05-20 13:00:00,44.2,44.22,44.1,44.11,234500.0,39.1238,39.1415,39.0352,39.0441,234500.0
2015-05-20 13:05:00,44.11,44.15,43.93,43.96,349700.0,39.0441,39.0795,38.8848,38.9113,349700.0
2015-05-20 13:10:00,43.96,44.02,43.92,44.0,246000.0,38.9113,38.9644,38.8759,38.9467,246000.0
2015-05-20 13:15:00,44.0,44.0,43.94,43.98,150300.0,38.9467,38.9467,38.8936,38.929,150300.0
2015-05-20 13:20:00,43.98,44.04,43.9,43.91,178800.0,38.929,38.9821,38.8582,38.8671,178800.0
2015-05-20 13:25:00,43.9,43.96,43.9,43.95,117200.0,38.8582,38.9113,38.8582,38.9025,117200.0
2015-05-20 13:30:00,43.95,43.95,43.86,43.89,180400.0,38.9025,38.9025,38.8228,38.8494,180400.0
2015-05-20 13:35:00,43.89,43.9,43.84,43.87,196100.0,38.8494,38.8582,38.8051,38.8317,196100.0
2015-05-20 13:40:00,43.87,43.94,43.87,43.9,231500.0,38.8317,38.8936,38.8317,38.8582,231500.0
2015-05-20 13:45:00,43.91,43.92,43.85,43.88,128400.0,38.8671,38.8759,38.8139,38.8405,128400.0
2015-05-20 13:50:00,43.87,43.93,43.85,43.91,97200.0,38.8317,38.8848,38.8139,38.8671,97200.0
2015-05-20 13:55:00,43.91,44.03,43.91,44.0,190300.0,38.8671,38.9733,38.8671,38.9467,190300.0
2015-05-20 14:00:00,44.0,44.18,43.99,44.02,378300.0,38.9467,39.106,38.9379,38.9644,378300.0
2015-05-20 14:05:00,44.01,44.17,43.99,44.07,211300.0,38.9556,39.0972,38.9379,39.0087,211300.0
2015-05-20 14:10:00,44.06,44.17,44.06,44.16,300300.0,38.9998,39.0972,38.9998,39.0883,300300.0
2015-05-20 14:15:00,44.17,44.34,44.16,44.26,463200.0,39.0972,39.2477,39.0883,39.1769,463200.0
2015-05-20 14:20:00,44.25,44.26,44.14,44.15,260800.0,39.168,39.1769,39.0706,39.0795,260800.0
2015-05-20 14:25:00,44.14,44.29,44.12,44.19,391900.0,39.0706,39.2034,39.0529,39.1149,391900.0
2015-05-20 14:30:00,44.19,44.19,44.08,44.09,234800.0,39.1149,39.1149,39.0175,39.0264,234800.0
2015-05-20 14:35:00,44.1,44.16,44.0,44.01,306200.0,39.0352,39.0883,38.9467,38.9556,306200.0
2015-05-20 14:40:00,44.0,44.01,43.85,43.98,374600.0,38.9467,38.9556,38.8139,38.929,374600.0
2015-05-20 14:45:00,43.99,44.02,43.87,43.9,264300.0,38.9379,38.9644,38.8317,38.8582,264300.0
2015-05-20 14:50:00,43.91,44.05,43.86,44.05,497700.0,38.8671,38.991,38.8228,38.991,497700.0
2015-05-20 14:55:00,44.04,44.04,43.91,43.92,276700.0,38.9821,38.9821,38.8671,38.8759,276700.0
2015-05-20 15:00:00,43.92,43.92,43.8,43.88,345400.0,38.8759,38.8759,38.7697,38.8405,345400.0
2015-05-20 15:05:00,43.88,44.05,43.86,43.96,435900.0,38.8405,38.991,38.8228,38.9113,435900.0
2015-05-20 15:10:00,43.97,44.0,43.9,43.91,431100.0,38.9202,38.9467,38.8582,38.8671,431100.0
2015-05-20 15:15:00,43.92,43.92,43.74,43.8,466700.0,38.8759,38.8759,38.7166,38.7697,466700.0
2015-05-20 15:20:00,43.8,43.81,43.62,43.69,567100.0,38.7697,38.7785,38.6104,38.6723,567100.0
2015-05-20 15:25:00,43.69,43.85,43.67,43.82,357900.0,38.6723,38.8139,38.6546,38.7874,357900.0
2015-05-20 15:30:00,43.81,43.89,43.72,43.78,425000.0,38.7785,38.8494,38.6989,38.752,425000.0
2015-05-20 15:35:00,43.77,43.79,43.62,43.62,425800.0,38.7431,38.7608,38.6104,38.6104,425800.0
2015-05-20 15:40:00,43.62,43.66,43.56,43.63,478700.0,38.6104,38.6458,38.5573,38.6192,478700.0
2015-05-20 15:45:00,43.63,43.75,43.57,43.72,532300.0,38.6192,38.7254,38.5661,38.6989,532300.0
2015-05-20 15:50:00,43.72,43.75,43.66,43.69,636700.0,38.6989,38.7254,38.6458,38.6723,636700.0
2015-05-20 15:55:00,43.68,43.7,43.59,43.61,1112200.0,38.6635,38.6812,38.5838,38.6015,1112200.0
2015-05-21 09:30:00,43.5,43.6,43.2,43.46,779800.0,38.5041,38.5927,38.2386,38.4687,779800.0
2015-05-21 09:35:00,43.48,43.5,42.88,42.98,770800.0,38.4864,38.5041,37.9554,38.0439,770800.0
2015-05-21 09:40:00,43.0,43.0,42.69,42.94,634000.0,38.0616,38.0616,37.7872,38.0085,634000.0
2015-05-21 09:45:00,42.95,43.58,42.92,43.5,740300.0,38.0173,38.575,37.9908,38.5041,740300.0
2015-05-21 09:50:00,43.5,43.6,43.08,43.22,555900.0,38.5041,38.5927,38.1324,38.2563,555900.0
2015-05-21 09:55:00,43.21,43.39,43.18,43.3,236600.0,38.2475,38.4068,38.2209,38.3271,236600.0
2015-05-21 10:00:00,43.3,43.82,43.29,43.8,353200.0,38.3271,38.7874,38.3183,38.7697,353200.0
2015-05-21 10:05:00,43.81,43.89,43.69,43.7,396200.0,38.7785,38.8494,38.6723,38.6812,396200.0
2015-05-21 10:10:00,43.69,43.89,43.68,43.86,224400.0,38.6723,38.8494,38.6635,38.8228,224400.0
2015-05-21 10:15:00,43.86,43.91,43.73,43.8,221700.0,38.8228,38.8671,38.7077,38.7697,221700.0
2015-05-21 10:20:00,43.8,43.9,43.63,43.89,386200.0,38.7697,38.8582,38.6192,38.8494,386200.0
2015-05-21 10:25:00,43.89,44.01,43.76,43.83,382500.0,38.8494,38.9556,38.7343,38.7962,382500.0
2015-05-21 10:30:00,43.83,44.03,43.8,43.97,161500.0,38.7962,38.9733,38.7697,38.9202,161500.0
2015-05-21 10:35:00,43.96,44.08,43.87,43.91,285800.0,38.9113,39.0175,38.8317,38.8671,285800.0
2015-05-21 10:40:00,43.91,43.95,43.78,43.88,165000.0,38.8671,38.9025,38.752,38.8405,165000.0
2015-05-21 10:45:00,43.88,44.04,43.87,43.97,139400.0,38.8405,38.9821,38.8317,38.9202,139400.0
2015-05-21 10:50:00,43.98,44.13,43.93,43.96,163400.0,38.929,39.0618,38.8848,38.9113,163400.0
2015-05-21 10:55:00,43.96,44.05,43.96,44.04,162600.0,38.9113,38.991,38.9113,38.9821,162600.0
2015-05-21 11:00:00,44.04,44.13,44.02,44.1,166700.0,38.9821,39.0618,38.9644,39.0352,166700.0
2015-05-21 11:05:00,44.09,44.09,43.93,44.05,187300.0,39.0264,39.0264,38.8848,38.991,187300.0
2015-05-21 11:10:00,44.06,44.07,43.94,44.03,185900.0,38.9998,39.0087,38.8936,38.9733,185900.0
2015-05-21 11:15:00,44.03,44.07,44.01,44.07,142700.0,38.9733,39.0087,38.9556,39.0087,142700.0
2015-05-21 11:20:00,44.05,44.15,44.04,44.06,140600.0,38.991,39.0795,38.9821,38.9998,140600.0
2015-05-21 11:25:00,44.06,44.06,43.91,43.99,198100.0,38.9998,38.9998,38.8671,38.9379,198100.0
2015-05-21 11:30:00,43.98,44.07,43.97,44.03,254800.0,38.929,39.0087,38.9202,38.9733,254800.0
2015-05-21 11:35:00,44.02,44.04,43.91,43.92,133800.0,38.9644,38.9821,38.8671,38.8759,133800.0
2015-05-21 11:40:00,43.93,44.0,43.92,43.96,244000.0,38.8848,38.9467,38.8759,38.9113,244000.0
2015-05-21 11:45:00,43.97,44.04,43.84,43.89,249200.0,38.9202,38.9821,38.8051,38.8494,249200.0
2015-05-21 11:50:00,43.88,43.94,43.81,43.93,114100.0,38.8405,38.8936,38.7785,38.8848,114100.0
2015-05-21 11:55:00,43.93,43.98,43.8,43.81,103900.0,38.8848,38.929,38.7697,38.7785,103900.0
2015-05-21 12:00:00,43.82,43.86,43.78,43.85,128900.0,38.7874,38.8228,38.752,38.8139,128900.0
2015-05-21 12:05:00,43.85,43.92,43.85,43.9,80500.0,38.8139,38.8759,38.8139,38.8582,80500.0
2015-05-21 12:10:00,43.9,43.97,43.87,43.91,59600.0,38.8582,38.9202,38.8317,38.8671,59600.0
2015-05-21 12:15:00,43.92,43.93,43.85,43.89,51400.0,38.8759,38.8848,38.8139,38.8494,51400.0
2015-05-21 12:20:00,43.9,44.02,43.9,43.94,79600.0,38.8582,38.9644,38.8582,38.8936,79600.0
2015-05-21 12:25:00,43.94,44.07,43.93,44.02,145000.0,38.8936,39.0087,38.8848,38.9644,145000.0
2015-05-21 12:30:00,44.02,44.08,44.0,44.05,62500.0,38.9644,39.0175,38.9467,38.991,62500.0
2015-05-21 12:35:00,44.04,44.05,43.93,43.96,77100.0,38.9821,38.991,38.8848,38.9113,77100.0
2015-05-21 12:40:00,43.95,43.96,43.84,43.84,63800.0,38.9025,38.9113,38.8051,38.8051,63800.0
2015-05-21 12:45:00,43.83,43.84,43.75,43.79,49900.0,38.7962,38.8051,38.7254,38.7608,49900.0
2015-05-21 12:50:00,43.79,43.89,43.78,43.84,63700.0,38.7608,38.8494,38.752,38.8051,63700.0
2015-05-21 12:55:00,43.84,43.89,43.82,43.83,60300.0,38.8051,38.8494,38.7874,38.7962,60300.0
2015-05-21 13:00:00,43.84,43.88,43.83,43.86,33300.0,38.8051,38.8405,38.7962,38.8228,33300.0
2015-05-21 13:05:00,43.85,43.87,43.8,43.87,46000.0,38.8139,38.8317,38.7697,38.8317,46000.0
2015-05-21 13:10:00,43.87,43.9,43.81,43.83,83300.0,38.8317,38.8582,38.7785,38.7962,83300.0
2015-05-21 13:15:00,43.82,43.82,43.76,43.8,41900.0,38.7874,38.7874,38.7343,38.7697,41900.0
2015-05-21 13:20:00,43.79,43.87,43.77,43.78,51200.0,38.7608,38.8317,38.7431,38.752,51200.0
2015-05-21 13:25:00,43.78,43.83,43.76,43.83,59700.0,38.752,38.7962,38.7343,38.7962,59700.0
2015-05-21 13:30:00,43.83,43.86,43.79,43.85,40800.0,38.7962,38.8228,38.7608,38.8139,40800.0
2015-05-21 13:35:00,43.85,43.86,43.85,43.86,39400.0,38.8139,38.8228,38.8139,38.8228,39400.0
2015-05-21 13:40:00,43.86,43.9,43.84,43.9,100700.0,38.8228,38.8582,38.8051,38.8582,100700.0
2015-05-21 13:45:00,43.89,43.94,43.86,43.93,157700.0,38.8494,38.8936,38.8228,38.8848,157700.0
2015-05-21 13:50:00,43.94,43.97,43.77,43.77,223500.0,38.8936,38.9202,38.7431,38.7431,223500.0
2015-05-21 13:55:00,43.77,43.81,43.75,43.78,80700.0,38.7431,38.7785,38.7254,38.752,80700.0
2015-05-21 14:00:00,43.77,43.86,43.73,43.85,120600.0,38.7431,38.8228,38.7077,38.8139,120600.0
2015-05-21 14:05:00,43.85,43.88,43.83,43.85,58300.0,38.8139,38.8405,38.7962,38.8139,58300.0
2015-05-21 14:10:00,43.85,43.91,43.82,43.9,74700.0,38.8139,38.8671,38.7874,38.8582,74700.0
2015-05-21 14:15:00,43.9,43.92,43.84,43.88,76000.0,38.8582,38.8759,38.8051,38.8405,76000.0
2015-05-21 14:20:00,43.89,43.94,43.87,43.94,71900.0,38.8494,38.8936,38.8317,38.8936,71900.0
2015-05-21 14:25:00,43.94,43.94,43.86,43.91,72300.0,38.8936,38.8936,38.8228,38.8671,72300.0
2015-05-21 14:30:00,43.91,43.92,43.85,43.85,97900.0,38.8671,38.8759,38.8139,38.8139,97900.0
2015-05-21 14:35:00,43.86,43.92,43.85,43.91,95300.0,38.8228,38.8759,38.8139,38.8671,95300.0
2015-05-21 14:40:00,43.91,43.96,43.88,43.96,86900.0,38.8671,38.9113,38.8405,38.9113,86900.0
2015-05-21 14:45:00,43.96,44.0,43.92,43.93,131700.0,38.9113,38.9467,38.8759,38.8848,131700.0
2015-05-21 14:50:00,43.93,44.0,43.93,43.96,82800.0,38.8848,38.9467,38.8848,38.9113,82800.0
2015-05-21 14:55:00,43.96,44.05,43.95,44.05,145700.0,38.9113,38.991,38.9025,38.991,145700.0
2015-05-21 15:00:00,44.05,44.05,43.93,43.94,91700.0,38.991,38.991,38.8848,38.8936,91700.0
2015-05-21 15:05:00,43.94,43.97,43.92,43.95,138900.0,38.8936,38.9202,38.8759,38.9025,138900.0
2015-05-21 15:10:00,43.95,44.0,43.94,44.0,90200.0,38.9025,38.9467,38.8936,38.9467,90200.0
2015-05-21 15:15:00,44.0,44.0,43.87,43.9,145900.0,38.9467,38.9467,38.8317,38.8582,145900.0
2015-05-21 15:20:00,43.9,43.93,43.87,43.93,114000.0,38.8582,38.8848,38.8317,38.8848,114000.0
2015-05-21 15:25:00,43.93,43.95,43.89,43.94,89400.0,38.8848,38.9025,38.8494,38.8936,89400.0
2015-05-21 15:30:00,43.94,43.96,43.92,43.93,97400.0,38.8936,38.9113,38.8759,38.8848,97400.0
2015-05-21 15:35:00,43.93,43.98,43.9,43.91,166500.0,38.8848,38.929,38.8582,38.8671,166500.0
2015-05-21 15:40:00,43.91,43.95,43.9,43.92,152300.0,38.8671,38.9025,38.8582,38.8759,152300.0
2015-05-21 15:45:00,43.93,43.93,43.88,43.9,128300.0,38.8848,38.8848,38.8405,38.8582,128300.0
2015-05-21 15:50:00,43.89,43.9,43.82,43.84,222300.0,38.8494,38.8582,38.7874,38.8051,222300.0
2015-05-21 15:55:00,43.83,43.84,43.71,43.74,779600.0,38.7962,38.8051,38.69,38.7166,779600.0
2015-05-22 09:30:00,43.98,43.98,43.7,43.77,328700.0,38.929,38.929,38.6812,38.7431,328700.0
2015-05-22 09:35:00,43.79,44.0,43.77,43.8,187200.0,38.7608,38.9467,38.7431,38.7697,187200.0
2015-05-22 09:40:00,43.79,43.85,43.68,43.71,218900.0,38.7608,38.8139,38.6635,38.69,218900.0
2015-05-22 09:45:00,43.71,43.77,43.44,43.51,343800.0,38.69,38.7431,38.451,38.513,343800.0
2015-05-22 09:50:00,43.51,43.55,43.33,43.4,265700.0,38.513,38.5484,38.3537,38.4156,265700.0
2015-05-22 09:55:00,43.4,43.41,43.25,43.25,276500.0,38.4156,38.4245,38.2829,38.2829,276500.0
2015-05-22 10:00:00,43.26,43.39,43.25,43.38,170100.0,38.2917,38.4068,38.2829,38.3979,170100.0
2015-05-22 10:05:00,43.39,43.4,43.23,43.4,168000.0,38.4068,38.4156,38.2652,38.4156,168000.0
2015-05-22 10:10:00,43.4,43.5,43.39,43.46,194100.0,38.4156,38.5041,38.4068,38.4687,194100.0
2015-05-22 10:15:00,43.46,43.47,43.18,43.29,149000.0,38.4687,38.4776,38.2209,38.3183,149000.0
2015-05-22 10:20:00,43.3,43.34,43.16,43.22,132100.0,38.3271,38.3625,38.2032,38.2563,132100.0
2015-05-22 10:25:00,43.21,43.26,43.2,43.21,81000.0,38.2475,38.2917,38.2386,38.2475,81000.0
2015-05-22 10:30:00,43.22,43.27,43.15,43.24,164800.0,38.2563,38.3006,38.1943,38.274,164800.0
2015-05-22 10:35:00,43.24,43.36,43.23,43.35,136600.0,38.274,38.3802,38.2652,38.3714,136600.0
2015-05-22 10:40:00,43.35,43.4,43.28,43.31,83100.0,38.3714,38.4156,38.3094,38.336,83100.0
2015-05-22 10:45:00,43.32,43.39,43.3,43.32,73900.0,38.3448,38.4068,38.3271,38.3448,73900.0
2015-05-22 10:50:00,43.31,43.33,43.25,43.27,90800.0,38.336,38.3537,38.2829,38.3006,90800.0
2015-05-22 10:55:00,43.27,43.3,43.24,43.26,101300.0,38.3006,38.3271,38.274,38.2917,101300.0
2015-05-22 11:00:00,43.26,43.37,43.24,43.33,151300.0,38.2917,38.3891,38.274,38.3537,151300.0
2015-05-22 11:05:00,43.33,43.34,43.18,43.2,134100.0,38.3537,38.3625,38.2209,38.2386,134100.0
2015-05-22 11:10:00,43.19,43.31,43.19,43.24,98500.0,38.2297,38.336,38.2297,38.274,98500.0
2015-05-22 11:15:00,43.22,43.32,43.2,43.32,84000.0,38.2563,38.3448,38.2386,38.3448,84000.0
2015-05-22 11:20:00,43.32,43.35,43.26,43.26,79900.0,38.3448,38.3714,38.2917,38.2917,79900.0
2015-05-22 11:25:00,43.26,43.28,43.25,43.26,60300.0,38.2917,38.3094,38.2829,38.2917,60300.0
2015-05-22 11:30:00,43.26,43.27,43.15,43.16,78300.0,38.2917,38.3006,38.1943,38.2032,78300.0
2015-05-22 11:35:00,43.16,43.21,43.13,43.16,75800.0,38.2032,38.2475,38.1766,38.2032,75800.0
2015-05-22 11:40:00,43.15,43.25,43.13,43.21,95400.0,38.1943,38.2829,38.1766,38.2475,95400.0
2015-05-22 11:45:00,43.22,43.29,43.21,43.28,62400.0,38.2563,38.3183,38.2475,38.3094,62400.0
2015-05-22 11:50:00,43.28,43.34,43.28,43.29,100300.0,38.3094,38.3625,38.3094,38.3183,100300.0
2015-05-22 11:55:00,43.29,43.31,43.28,43.3,57900.0,38.3183,38.336,38.3094,38.3271,57900.0
2015-05-22 12:00:00,43.29,43.32,43.25,43.27,91400.0,38.3183,38.3448,38.2829,38.3006,91400.0
2015-05-22 12:05:00,43.26,43.31,43.26,43.3,55400.0,38.2917,38.336,38.2917,38.3271,55400.0
2015-05-22 12:10:00,43.31,43.4,43.28,43.34,140600.0,38.336,38.4156,38.3094,38.3625,140600.0
2015-05-22 12:15:00,43.34,43.37,43.32,43.34,48400.0,38.3625,38.3891,38.3448,38.3625,48400.0
2015-05-22 12:20:00,43.34,43.36,43.33,43.35,53700.0,38.3625,38.3802,38.3537,38.3714,53700.0
2015-05-22 12:25:00,43.35,43.42,43.34,43.41,94800.0,38.3714,38.4333,38.3625,38.4245,94800.0
2015-05-22 12:30:00,43.41,43.45,43.41,43.44,84000.0,38.4245,38.4599,38.4245,38.451,84000.0
2015-05-22 12:35:00,43.44,43.5,43.43,43.49,72000.0,38.451,38.5041,38.4422,38.4953,72000.0
2015-05-22 12:40:00,43.48,43.51,43.4,43.41,86600.0,38.4864,38.513,38.4156,38.4245,86600.0
2015-05-22 12:45:00,43.41,43.45,43.4,43.44,65500.0,38.4245,38.4599,38.4156,38.451,65500.0
2015-05-22 12:50:00,43.44,43.46,43.41,43.45,80800.0,38.451,38.4687,38.4245,38.4599,80800.0
2015-05-22 12:55:00,43.44,43.46,43.39,43.4,61600.0,38.451,38.4687,38.4068,38.4156,61600.0
2015-05-22 13:00:00,43.39,43.44,43.34,43.37,95100.0,38.4068,38.451,38.3625,38.3891,95100.0
2015-05-22 13:05:00,43.37,43.41,43.34,43.36,68600.0,38.3891,38.4245,38.3625,38.3802,68600.0
2015-05-22 13:10:00,43.36,43.4,43.29,43.29,57400.0,38.3802,38.4156,38.3183,38.3183,57400.0
2015-05-22 13:15:00,43.3,43.31,43.28,43.28,46800.0,38.3271,38.336,38.3094,38.3094,46800.0
2015-05-22 13:20:00,43.29,43.34,43.28,43.34,49600.0,38.3183,38.3625,38.3094,38.3625,49600.0
2015-05-22 13:25:00,43.34,43.34,43.26,43.26,70200.0,38.3625,38.3625,38.2917,38.2917,70200.0
2015-05-22 13:30:00,43.27,43.28,43.25,43.26,44700.0,38.3006,38.3094,38.2829,38.2917,44700.0
2015-05-22 13:35:00,43.27,43.32,43.26,43.3,52800.0,38.3006,38.3448,38.2917,38.3271,52800.0
2015-05-22 13:40:00,43.3,43.38,43.29,43.36,33900.0,38.3271,38.3979,38.3183,38.3802,33900.0
2015-05-22 13:45:00,43.36,43.38,43.31,43.34,54400.0,38.3802,38.3979,38.336,38.3625,54400.0
2015-05-22 13:50:00,43.34,43.37,43.33,43.34,52800.0,38.3625,38.3891,38.3537,38.3625,52800.0
2015-05-22 13:55:00,43.34,43.36,43.28,43.3,51500.0,38.3625,38.3802,38.3094,38.3271,51500.0
2015-05-22 14:00:00,43.3,43.32,43.25,43.27,62600.0,38.3271,38.3448,38.2829,38.3006,62600.0
2015-05-22 14:05:00,43.28,43.28,43.26,43.28,34500.0,38.3094,38.3094,38.2917,38.3094,34500.0
2015-05-22 14:10:00,43.27,43.28,43.21,43.24,100300.0,38.3006,38.3094,38.2475,38.274,100300.0
2015-05-22 14:15:00,43.23,43.28,43.23,43.24,47900.0,38.2652,38.3094,38.2652,38.274,47900.0
2015-05-22 14:20:00,43.25,43.27,43.24,43.25,36400.0,38.2829,38.3006,38.274,38.2829,36400.0
2015-05-22 14:25:00,43.25,43.34,43.25,43.33,78200.0,38.2829,38.3625,38.2829,38.3537,78200.0
2015-05-22 14:30:00,43.33,43.33,43.3,43.3,62200.0,38.3537,38.3537,38.3271,38.3271,62200.0
2015-05-22 14:35:00,43.3,43.33,43.3,43.3,52800.0,38.3271,38.3537,38.3271,38.3271,52800.0
2015-05-22 14:40:00,43.3,43.33,43.25,43.31,103100.0,38.3271,38.3537,38.2829,38.336,103100.0
2015-05-22 14:45:00,43.32,43.32,43.27,43.28,45800.0,38.3448,38.3448,38.3006,38.3094,45800.0
2015-05-22 14:50:00,43.28,43.29,43.24,43.26,77800.0,38.3094,38.3183,38.274,38.2917,77800.0
2015-05-22 14:55:00,43.26,43.28,43.24,43.27,43400.0,38.2917,38.3094,38.274,38.3006,43400.0
2015-05-22 15:00:00,43.28,43.34,43.28,43.33,60300.0,38.3094,38.3625,38.3094,38.3537,60300.0
2015-05-22 15:05:00,43.34,43.36,43.3,43.3,203600.0,38.3625,38.3802,38.3271,38.3271,203600.0
2015-05-22 15:10:00,43.3,43.31,43.29,43.29,288900.0,38.3271,38.336,38.3183,38.3183,288900.0
2015-05-22 15:15:00,43.3,43.31,43.29,43.3,97900.0,38.3271,38.336,38.3183,38.3271,97900.0
2015-05-22 15:20:00,43.3,43.34,43.3,43.34,81400.0,38.3271,38.3625,38.3271,38.3625,81400.0
2015-05-22 15:25:00,43.34,43.35,43.31,43.31,102800.0,38.3625,38.3714,38.336,38.336,102800.0
2015-05-22 15:30:00,43.32,43.34,43.29,43.3,110500.0,38.3448,38.3625,38.3183,38.3271,110500.0
2015-05-22 15:35:00,43.29,43.31,43.28,43.29,99700.0,38.3183,38.336,38.3094,38.3183,99700.0
2015-05-22 15:40:00,43.29,43.3,43.25,43.26,131800.0,38.3183,38.3271,38.2829,38.2917,131800.0
2015-05-22 15:45:00,43.25,43.26,43.22,43.22,176500.0,38.2829,38.2917,38.2563,38.2563,176500.0
2015-05-22 15:50:00,43.23,43.26,43.22,43.23,210300.0,38.2652,38.2917,38.2563,38.2652,210300.0
2015-05-22 15:55:00,43.23,43.24,43.18,43.18,504600.0,38.2652,38.274,38.2209,38.2209,504600.0
2015-05-26 09:30:00,43.42,43.47,43.13,43.14,346600.0,38.4333,38.4776,38.1766,38.1855,346600.0
2015-05-26 09:35:00,43.14,43.14,42.96,43.0,257500.0,38.1855,38.1855,38.0262,38.0616,257500.0
2015-05-26 09:40:00,43.02,43.03,42.76,42.88,308500.0,38.0793,38.0881,37.8491,37.9554,308500.0
2015-05-26 09:45:00,42.89,43.09,42.86,42.98,286000.0,37.9642,38.1412,37.9376,38.0439,286000.0
2015-05-26 09:50:00,42.97,43.0,42.86,42.89,172500.0,38.035,38.0616,37.9376,37.9642,172500.0
2015-05-26 09:55:00,42.89,42.93,42.77,42.78,254400.0,37.9642,37.9996,37.858,37.8668,254400.0
2015-05-26 10:00:00,42.77,42.82,42.72,42.73,267500.0,37.858,37.9022,37.8137,37.8226,267500.0
2015-05-26 10:05:00,42.74,42.75,42.6,42.69,180200.0,37.8314,37.8403,37.7075,37.7872,180200.0
2015-05-26 10:10:00,42.68,42.68,42.52,42.6,161500.0,37.7783,37.7783,37.6367,37.7075,161500.0
2015-05-26 10:15:00,42.59,42.66,42.51,42.55,120700.0,37.6987,37.7606,37.6278,37.6632,120700.0
2015-05-26 10:20:00,42.56,42.59,42.45,42.49,175100.0,37.6721,37.6987,37.5747,37.6101,175100.0
2015-05-26 10:25:00,42.49,42.59,42.48,42.54,88600.0,37.6101,37.6987,37.6013,37.6544,88600.0
2015-05-26 10:30:00,42.54,42.62,42.49,42.54,90800.0,37.6544,37.7252,37.6101,37.6544,90800.0
2015-05-26 10:35:00,42.54,42.57,42.46,42.51,75500.0,37.6544,37.681,37.5836,37.6278,75500.0
2015-05-26 10:40:00,42.52,42.61,42.51,42.59,64900.0,37.6367,37.7164,37.6278,37.6987,64900.0
2015-05-26 10:45:00,42.6,42.6,42.48,42.49,154300.0,37.7075,37.7075,37.6013,37.6101,154300.0
2015-05-26 10:50:00,42.49,42.5,42.4,42.41,131200.0,37.6101,37.619,37.5305,37.5393,131200.0
2015-05-26 10:55:00,42.41,42.47,42.34,42.41,125100.0,37.5393,37.5924,37.4774,37.5393,125100.0
2015-05-26 11:00:00,42.42,42.47,42.39,42.42,149100.0,37.5482,37.5924,37.5216,37.5482,149100.0
2015-05-26 11:05:00,42.41,42.46,42.39,42.44,123000.0,37.5393,37.5836,37.5216,37.5659,123000.0
2015-05-26 11:10:00,42.44,42.51,42.39,42.51,177400.0,37.5659,37.6278,37.5216,37.6278,177400.0
2015-05-26 11:15:00,42.5,42.53,42.41,42.48,106100.0,37.619,37.6455,37.5393,37.6013,106100.0
2015-05-26 11:20:00,42.49,42.5,42.41,42.42,118500.0,37.6101,37.619,37.5393,37.5482,118500.0
2015-05-26 11:25:00,42.41,42.59,42.38,42.56,121200.0,37.5393,37.6987,37.5128,37.6721,121200.0
2015-05-26 11:30:00,42.55,42.61,42.55,42.58,195400.0,37.6632,37.7164,37.6632,37.6898,195400.0
2015-05-26 11:35:00,42.58,42.61,42.5,42.55,150400.0,37.6898,37.7164,37.619,37.6632,150400.0
2015-05-26 11:40:00,42.53,42.56,42.49,42.55,172400.0,37.6455,37.6721,37.6101,37.6632,172400.0
2015-05-26 11:45:00,42.55,42.55,42.46,42.46,74700.0,37.6632,37.6632,37.5836,37.5836,74700.0
2015-05-26 11:50:00,42.46,42.49,42.37,42.4,114500.0,37.5836,37.6101,37.5039,37.5305,114500.0
2015-05-26 11:55:00,42.39,42.46,42.38,42.44,92100.0,37.5216,37.5836,37.5128,37.5659,92100.0
2015-05-26 12:00:00,42.45,42.47,42.35,42.35,74900.0,37.5747,37.5924,37.4862,37.4862,74900.0
2015-05-26 12:05:00,42.35,42.38,42.29,42.3,178000.0,37.4862,37.5128,37.4331,37.442,178000.0
2015-05-26 12:10:00,42.29,42.3,42.16,42.19,370300.0,37.4331,37.442,37.318,37.3446,370300.0
2015-05-26 12:15:00,42.2,42.24,42.15,42.21,142300.0,37.3534,37.3889,37.3092,37.3623,142300.0
2015-05-26 12:20:00,42.21,42.23,42.07,42.16,199900.0,37.3623,37.38,37.2384,37.318,199900.0
2015-05-26 12:25:00,42.17,42.33,42.17,42.29,106100.0,37.3269,37.4685,37.3269,37.4331,106100.0
2015-05-26 12:30:00,42.29,42.33,42.2,42.2,96000.0,37.4331,37.4685,37.3534,37.3534,96000.0
2015-05-26 12:35:00,42.2,42.28,42.17,42.19,134300.0,37.3534,37.4243,37.3269,37.3446,134300.0
2015-05-26 12:40:00,42.19,42.21,42.14,42.2,93400.0,37.3446,37.3623,37.3003,37.3534,93400.0
2015-05-26 12:45:00,42.2,42.21,42.13,42.15,102600.0,37.3534,37.3623,37.2915,37.3092,102600.0
2015-05-26 12:50:00,42.15,42.16,42.04,42.09,129500.0,37.3092,37.318,37.2118,37.2561,129500.0
2015-05-26 12:55:00,42.1,42.2,42.1,42.2,148600.0,37.2649,37.3534,37.2649,37.3534,148600.0
2015-05-26 13:00:00,42.21,42.21,42.15,42.16,158000.0,37.3623,37.3623,37.3092,37.318,158000.0
2015-05-26 13:05:00,42.16,42.16,42.08,42.12,122700.0,37.318,37.318,37.2472,37.2826,122700.0
2015-05-26 13:10:00,42.12,42.12,41.95,42.04,312800.0,37.2826,37.2826,37.1322,37.2118,312800.0
2015-05-26 13:15:00,42.03,42.05,41.97,41.98,140200.0,37.203,37.2207,37.1499,37.1587,140200.0
2015-05-26 13:20:00,41.98,42.04,41.96,42.04,347500.0,37.1587,37.2118,37.141,37.2118,347500.0
2015-05-26 13:25:00,42.04,42.18,42.04,42.18,213500.0,37.2118,37.3357,37.2118,37.3357,213500.0
2015-05-26 13:30:00,42.18,42.23,42.09,42.09,213700.0,37.3357,37.38,37.2561,37.2561,213700.0
2015-05-26 13:35:00,42.09,42.1,41.98,42.0,228800.0,37.2561,37.2649,37.1587,37.1764,228800.0
2015-05-26 13:40:00,42.0,42.17,41.99,42.11,156200.0,37.1764,37.3269,37.1676,37.2738,156200.0
2015-05-26 13:45:00,42.12,42.21,42.1,42.16,169400.0,37.2826,37.3623,37.2649,37.318,169400.0
2015-05-26 13:50:00,42.15,42.19,42.12,42.17,131600.0,37.3092,37.3446,37.2826,37.3269,131600.0
2015-05-26 13:55:00,42.17,42.18,42.09,42.11,180300.0,37.3269,37.3357,37.2561,37.2738,180300.0
2015-05-26 14:00:00,42.11,42.15,42.1,42.13,89900.0,37.2738,37.3092,37.2649,37.2915,89900.0
2015-05-26 14:05:00,42.13,42.14,42.07,42.09,86700.0,37.2915,37.3003,37.2384,37.2561,86700.0
2015-05-26 14:10:00,42.09,42.1,42.06,42.07,63200.0,37.2561,37.2649,37.2295,37.2384,63200.0
2015-05-26 14:15:00,42.07,42.11,42.07,42.09,156300.0,37.2384,37.2738,37.2384,37.2561,156300.0
2015-05-26 14:20:00,42.08,42.1,42.01,42.02,137900.0,37.2472,37.2649,37.1853,37.1941,137900.0
2015-05-26 14:25:00,42.02,42.03,41.99,41.99,254500.0,37.1941,37.203,37.1676,37.1676,254500.0
2015-05-26 14:30:00,41.99,42.01,41.96,42.0,110900.0,37.1676,37.1853,37.141,37.1764,110900.0
2015-05-26 14:35:00,42.0,42.0,41.97,41.98,120000.0,37.1764,37.1764,37.1499,37.1587,120000.0
2015-05-26 14:40:00,41.98,42.0,41.97,41.98,117700.0,37.1587,37.1764,37.1499,37.1587,117700.0
2015-05-26 14:45:00,41.98,41.99,41.91,41.91,156800.0,37.1587,37.1676,37.0968,37.0968,156800.0
2015-05-26 14:50:00,41.91,41.98,41.8,41.93,318400.0,37.0968,37.1587,36.9994,37.1145,318400.0
2015-05-26 14:55:00,41.93,41.93,41.86,41.86,107400.0,37.1145,37.1145,37.0525,37.0525,107400.0
2015-05-26 15:00:00,41.86,41.91,41.86,41.88,200600.0,37.0525,37.0968,37.0525,37.0702,200600.0
2015-05-26 15:05:00,41.88,41.88,41.83,41.83,137100.0,37.0702,37.0702,37.0259,37.0259,137100.0
2015-05-26 15:10:00,41.83,41.83,41.72,41.75,301400.0,37.0259,37.0259,36.9286,36.9551,301400.0
2015-05-26 15:15:00,41.75,41.88,41.74,41.8,360700.0,36.9551,37.0702,36.9463,36.9994,360700.0
2015-05-26 15:20:00,41.81,41.86,41.78,41.79,213000.0,37.0082,37.0525,36.9817,36.9905,213000.0
2015-05-26 15:25:00,41.79,41.83,41.79,41.83,142500.0,36.9905,37.0259,36.9905,37.0259,142500.0
2015-05-26 15:30:00,41.82,41.89,41.82,41.84,397000.0,37.0171,37.079,37.0171,37.0348,397000.0
2015-05-26 15:35:00,41.83,41.84,41.75,41.76,270500.0,37.0259,37.0348,36.9551,36.964,270500.0
2015-05-26 15:40:00,41.76,41.86,41.74,41.85,455300.0,36.964,37.0525,36.9463,37.0436,455300.0
2015-05-26 15:45:00,41.85,41.89,41.83,41.87,386500.0,37.0436,37.079,37.0259,37.0613,386500.0
2015-05-26 15:50:00,41.86,41.88,41.77,41.77,384100.0,37.0525,37.0702,36.9728,36.9728,384100.0
2015-05-26 15:55:00,41.77,41.85,41.75,41.84,1100700.0,36.9728,37.0436,36.9551,37.0348,1100700.0
2015-05-27 09:30:00,42.02,42.77,42.02,42.76,802600.0,37.1941,37.858,37.1941,37.8491,802600.0
2015-05-27 09:35:00,42.75,42.8,42.41,42.51,516800.0,37.8403,37.8845,37.5393,37.6278,516800.0
2015-05-27 09:40:00,42.51,42.99,42.5,42.97,420400.0,37.6278,38.0527,37.619,38.035,420400.0
2015-05-27 09:45:00,42.97,42.98,42.72,42.81,339900.0,38.035,38.0439,37.8137,37.8934,339900.0
2015-05-27 09:50:00,42.82,42.9,42.72,42.77,241300.0,37.9022,37.9731,37.8137,37.858,241300.0
2015-05-27 09:55:00,42.76,42.79,42.66,42.68,166100.0,37.8491,37.8757,37.7606,37.7783,166100.0
2015-05-27 10:00:00,42.69,42.79,42.57,42.76,178800.0,37.7872,37.8757,37.681,37.8491,178800.0
2015-05-27 10:05:00,42.75,42.76,42.62,42.7,117700.0,37.8403,37.8491,37.7252,37.796,117700.0
2015-05-27 10:10:00,42.7,42.85,42.68,42.77,137700.0,37.796,37.9288,37.7783,37.858,137700.0
2015-05-27 10:15:00,42.77,42.82,42.74,42.8,160800.0,37.858,37.9022,37.8314,37.8845,160800.0
2015-05-27 10:20:00,42.79,42.95,42.78,42.92,302500.0,37.8757,38.0173,37.8668,37.9908,302500.0
2015-05-27 10:25:00,42.92,42.95,42.79,42.85,174700.0,37.9908,38.0173,37.8757,37.9288,174700.0
2015-05-27 10:30:00,42.86,42.93,42.84,42.91,193100.0,37.9376,37.9996,37.9199,37.9819,193100.0
2015-05-27 10:35:00,42.91,43.05,42.89,43.05,170800.0,37.9819,38.1058,37.9642,38.1058,170800.0
2015-05-27 10:40:00,43.04,43.09,42.95,43.06,134200.0,38.097,38.1412,38.0173,38.1147,134200.0
2015-05-27 10:45:00,43.07,43.07,42.96,43.03,116700.0,38.1235,38.1235,38.0262,38.0881,116700.0
2015-05-27 10:50:00,43.04,43.12,42.98,42.99,197300.0,38.097,38.1678,38.0439,38.0527,197300.0
2015-05-27 10:55:00,42.98,43.01,42.96,42.97,109000.0,38.0439,38.0704,38.0262,38.035,109000.0
2015-05-27 11:00:00,42.97,43.01,42.94,42.96,129100.0,38.035,38.0704,38.0085,38.0262,129100.0
2015-05-27 11:05:00,42.96,42.96,42.85,42.86,157000.0,38.0262,38.0262,37.9288,37.9376,157000.0
2015-05-27 11:10:00,42.84,42.92,42.82,42.91,105500.0,37.9199,37.9908,37.9022,37.9819,105500.0
2015-05-27 11:15:00,42.9,42.91,42.71,42.72,117700.0,37.9731,37.9819,37.8049,37.8137,117700.0
2015-05-27 11:20:00,42.72,42.74,42.52,42.55,272500.0,37.8137,37.8314,37.6367,37.6632,272500.0
2015-05-27 11:25:00,42.56,42.59,42.48,42.59,142200.0,37.6721,37.6987,37.6013,37.6987,142200.0
2015-05-27 11:30:00,42.59,42.67,42.54,42.58,195800.0,37.6987,37.7695,37.6544,37.6898,195800.0
2015-05-27 11:35:00,42.59,42.64,42.57,42.63,78400.0,37.6987,37.7429,37.681,37.7341,78400.0
2015-05-27 11:40:00,42.62,42.76,42.62,42.76,121500.0,37.7252,37.8491,37.7252,37.8491,121500.0
2015-05-27 11:45:00,42.75,42.76,42.66,42.68,100000.0,37.8403,37.8491,37.7606,37.7783,100000.0
2015-05-27 11:50:00,42.68,42.69,42.61,42.64,109700.0,37.7783,37.7872,37.7164,37.7429,109700.0
2015-05-27 11:55:00,42.64,42.65,42.57,42.6,107800.0,37.7429,37.7518,37.681,37.7075,107800.0
2015-05-27 12:00:00,42.61,42.64,42.56,42.57,72200.0,37.7164,37.7429,37.6721,37.681,72200.0
2015-05-27 12:05:00,42.56,42.63,42.55,42.55,106000.0,37.6721,37.7341,37.6632,37.6632,106000.0
2015-05-27 12:10:00,42.55,42.65,42.55,42.59,76400.0,37.6632,37.7518,37.6632,37.6987,76400.0
2015-05-27 12:15:00,42.59,42.63,42.55,42.55,64000.0,37.6987,37.7341,37.6632,37.6632,64000.0
2015-05-27 12:20:00,42.54,42.6,42.54,42.6,47500.0,37.6544,37.7075,37.6544,37.7075,47500.0
2015-05-27 12:25:00,42.59,42.6,42.45,42.47,189800.0,37.6987,37.7075,37.5747,37.5924,189800.0
2015-05-27 12:30:00,42.47,42.56,42.46,42.47,64800.0,37.5924,37.6721,37.5836,37.5924,64800.0
2015-05-27 12:35:00,42.47,42.51,42.43,42.46,85400.0,37.5924,37.6278,37.557,37.5836,85400.0
2015-05-27 12:40:00,42.45,42.55,42.44,42.55,69200.0,37.5747,37.6632,37.5659,37.6632,69200.0
2015-05-27 12:45:00,42.54,42.54,42.45,42.48,51200.0,37.6544,37.6544,37.5747,37.6013,51200.0
2015-05-27 12:50:00,42.48,42.48,42.39,42.47,71300.0,37.6013,37.6013,37.5216,37.5924,71300.0
2015-05-27 12:55:00,42.48,42.49,42.43,42.47,43500.0,37.6013,37.6101,37.557,37.5924,43500.0
2015-05-27 13:00:00,42.47,42.55,42.46,42.53,50100.0,37.5924,37.6632,37.5836,37.6455,50100.0
2015-05-27 13:05:00,42.52,42.56,42.51,42.55,56900.0,37.6367,37.6721,37.6278,37.6632,56900.0
2015-05-27 13:10:00,42.55,42.56,42.52,42.56,109000.0,37.6632,37.6721,37.6367,37.6721,109000.0
2015-05-27 13:15:00,42.57,42.62,42.51,42.51,214700.0,37.681,37.7252,37.6278,37.6278,214700.0
2015-05-27 13:20:00,42.51,42.54,42.48,42.5,48400.0,37.6278,37.6544,37.6013,37.619,48400.0
2015-05-27 13:25:00,42.5,42.5,42.45,42.48,49000.0,37.619,37.619,37.5747,37.6013,49000.0
2015-05-27 13:30:00,42.49,42.5,42.44,42.48,54000.0,37.6101,37.619,37.5659,37.6013,54000.0
2015-05-27 13:35:00,42.49,42.54,42.48,42.48,42100.0,37.6101,37.6544,37.6013,37.6013,42100.0
2015-05-27 13:40:00,42.48,42.49,42.45,42.49,32100.0,37.6013,37.6101,37.5747,37.6101,32100.0
2015-05-27 13:45:00,42.49,42.58,42.49,42.57,114800.0,37.6101,37.6898,37.6101,37.681,114800.0
2015-05-27 13:50:00,42.57,42.57,42.53,42.55,93600.0,37.681,37.681,37.6455,37.6632,93600.0
2015-05-27 13:55:00,42.56,42.56,42.47,42.54,111400.0,37.6721,37.6721,37.5924,37.6544,111400.0
2015-05-27 14:00:00,42.55,42.58,42.52,42.55,117600.0,37.6632,37.6898,37.6367,37.6632,117600.0
2015-05-27 14:05:00,42.55,42.56,42.53,42.55,82700.0,37.6632,37.6721,37.6455,37.6632,82700.0
2015-05-27 14:10:00,42.53,42.57,42.52,42.53,61100.0,37.6455,37.681,37.6367,37.6455,61100.0
2015-05-27 14:15:00,42.53,42.58,42.52,42.52,95900.0,37.6455,37.6898,37.6367,37.6367,95900.0
2015-05-27 14:20:00,42.52,42.54,42.47,42.52,50600.0,37.6367,37.6544,37.5924,37.6367,50600.0
2015-05-27 14:25:00,42.53,42.55,42.51,42.54,238400.0,37.6455,37.6632,37.6278,37.6544,238400.0
2015-05-27 14:30:00,42.54,42.59,42.53,42.56,92700.0,37.6544,37.6987,37.6455,37.6721,92700.0
2015-05-27 14:35:00,42.55,42.57,42.51,42.52,86900.0,37.6632,37.681,37.6278,37.6367,86900.0
2015-05-27 14:40:00,42.52,42.52,42.46,42.48,79100.0,37.6367,37.6367,37.5836,37.6013,79100.0
2015-05-27 14:45:00,42.48,42.48,42.41,42.45,92400.0,37.6013,37.6013,37.5393,37.5747,92400.0
2015-05-27 14:50:00,42.45,42.48,42.44,42.48,41300.0,37.5747,37.6013,37.5659,37.6013,41300.0
2015-05-27 14:55:00,42.48,42.57,42.47,42.57,34500.0,37.6013,37.681,37.5924,37.681,34500.0
2015-05-27 15:00:00,42.57,42.6,42.53,42.59,317200.0,37.681,37.7075,37.6455,37.6987,317200.0
2015-05-27 15:05:00,42.59,42.65,42.56,42.65,235600.0,37.6987,37.7518,37.6721,37.7518,235600.0
2015-05-27 15:10:00,42.65,42.65,42.57,42.58,76400.0,37.7518,37.7518,37.681,37.6898,76400.0
2015-05-27 15:15:00,42.58,42.61,42.57,42.6,157200.0,37.6898,37.7164,37.681,37.7075,157200.0
2015-05-27 15:20:00,42.6,42.61,42.51,42.51,80400.0,37.7075,37.7164,37.6278,37.6278,80400.0
2015-05-27 15:25:00,42.52,42.53,42.44,42.45,173500.0,37.6367,37.6455,37.5659,37.5747,173500.0
2015-05-27 15:30:00,42.46,42.55,42.45,42.55,144900.0,37.5836,37.6632,37.5747,37.6632,144900.0
2015-05-27 15:35:00,42.55,42.59,42.54,42.54,109500.0,37.6632,37.6987,37.6544,37.6544,109500.0
2015-05-27 15:40:00,42.54,42.55,42.44,42.47,152500.0,37.6544,37.6632,37.5659,37.5924,152500.0
2015-05-27 15:45:00,42.47,42.58,42.46,42.58,187500.0,37.5924,37.6898,37.5836,37.6898,187500.0
2015-05-27 15:50:00,42.57,42.59,42.52,42.52,150300.0,37.681,37.6987,37.6367,37.6367,150300.0
2015-05-27 15:55:00,42.52,42.58,42.51,42.54,282400.0,37.6367,37.6898,37.6278,37.6544,282400.0
2015-05-28 09:30:00,42.64,42.74,42.51,42.72,320200.0,37.7429,37.8314,37.6278,37.8137,320200.0
2015-05-28 09:35:00,42.73,43.13,42.72,42.73,286100.0,37.8226,38.1766,37.8137,37.8226,286100.0
2015-05-28 09:40:00,42.72,42.81,42.5,42.75,254500.0,37.8137,37.8934,37.619,37.8403,254500.0
2015-05-28 09:45:00,42.72,42.89,42.6,42.65,225100.0,37.8137,37.9642,37.7075,37.7518,225100.0
2015-05-28 09:50:00,42.64,42.64,42.46,42.53,143000.0,37.7429,37.7429,37.5836,37.6455,143000.0
2015-05-28 09:55:00,42.53,42.56,42.37,42.51,134200.0,37.6455,37.6721,37.5039,37.6278,134200.0
2015-05-28 10:00:00,42.51,42.58,42.34,42.39,88700.0,37.6278,37.6898,37.4774,37.5216,88700.0
2015-05-28 10:05:00,42.39,42.53,42.38,42.53,153900.0,37.5216,37.6455,37.5128,37.6455,153900.0
2015-05-28 10:10:00,42.54,42.63,42.52,42.61,141500.0,37.6544,37.7341,37.6367,37.7164,141500.0
2015-05-28 10:15:00,42.61,42.7,42.57,42.66,124000.0,37.7164,37.796,37.681,37.7606,124000.0
2015-05-28 10:20:00,42.66,42.73,42.58,42.73,224300.0,37.7606,37.8226,37.6898,37.8226,224300.0
2015-05-28 10:25:00,42.73,42.81,42.71,42.73,117700.0,37.8226,37.8934,37.8049,37.8226,117700.0
2015-05-28 10:30:00,42.74,42.75,42.65,42.7,64700.0,37.8314,37.8403,37.7518,37.796,64700.0
2015-05-28 10:35:00,42.71,42.71,42.58,42.71,109100.0,37.8049,37.8049,37.6898,37.8049,109100.0
2015-05-28 10:40:00,42.71,42.78,42.67,42.78,69700.0,37.8049,37.8668,37.7695,37.8668,69700.0
2015-05-28 10:45:00,42.77,42.79,42.74,42.77,71100.0,37.858,37.8757,37.8314,37.858,71100.0
2015-05-28 10:50:00,42.77,42.81,42.77,42.8,46500.0,37.858,37.8934,37.858,37.8845,46500.0
2015-05-28 10:55:00,42.8,42.86,42.76,42.8,102600.0,37.8845,37.9376,37.8491,37.8845,102600.0
2015-05-28 11:00:00,42.8,42.8,42.6,42.62,193800.0,37.8845,37.8845,37.7075,37.7252,193800.0
2015-05-28 11:05:00,42.62,42.73,42.62,42.69,119700.0,37.7252,37.8226,37.7252,37.7872,119700.0
2015-05-28 11:10:00,42.7,42.7,42.61,42.65,78300.0,37.796,37.796,37.7164,37.7518,78300.0
2015-05-28 11:15:00,42.64,42.75,42.63,42.73,108500.0,37.7429,37.8403,37.7341,37.8226,108500.0
2015-05-28 11:20:00,42.73,42.83,42.73,42.79,107900.0,37.8226,37.9111,37.8226,37.8757,107900.0
2015-05-28 11:25:00,42.8,42.83,42.75,42.76,102400.0,37.8845,37.9111,37.8403,37.8491,102400.0
2015-05-28 11:30:00,42.77,42.81,42.75,42.8,175500.0,37.858,37.8934,37.8403,37.8845,175500.0
2015-05-28 11:35:00,42.8,42.82,42.73,42.74,205600.0,37.8845,37.9022,37.8226,37.8314,205600.0
2015-05-28 11:40:00,42.73,42.78,42.71,42.78,89100.0,37.8226,37.8668,37.8049,37.8668,89100.0
2015-05-28 11:45:00,42.78,42.78,42.67,42.67,100200.0,37.8668,37.8668,37.7695,37.7695,100200.0
2015-05-28 11:50:00,42.67,42.74,42.66,42.74,65700.0,37.7695,37.8314,37.7606,37.8314,65700.0
2015-05-28 11:55:00,42.74,42.78,42.74,42.75,57700.0,37.8314,37.8668,37.8314,37.8403,57700.0
2015-05-28 12:00:00,42.75,42.78,42.73,42.78,54600.0,37.8403,37.8668,37.8226,37.8668,54600.0
2015-05-28 12:05:00,42.77,42.81,42.76,42.8,82200.0,37.858,37.8934,37.8491,37.8845,82200.0
2015-05-28 12:10:00,42.8,42.82,42.78,42.78,51200.0,37.8845,37.9022,37.8668,37.8668,51200.0
2015-05-28 12:15:00,42.78,42.8,42.77,42.8,50400.0,37.8668,37.8845,37.858,37.8845,50400.0
2015-05-28 12:20:00,42.8,42.86,42.79,42.86,84700.0,37.8845,37.9376,37.8757,37.9376,84700.0
2015-05-28 12:25:00,42.86,42.87,42.83,42.84,139800.0,37.9376,37.9465,37.9111,37.9199,139800.0
2015-05-28 12:30:00,42.83,42.83,42.7,42.72,74300.0,37.9111,37.9111,37.796,37.8137,74300.0
2015-05-28 12:35:00,42.71,42.73,42.62,42.69,84500.0,37.8049,37.8226,37.7252,37.7872,84500.0
2015-05-28 12:40:00,42.7,42.73,42.62,42.63,110000.0,37.796,37.8226,37.7252,37.7341,110000.0
2015-05-28 12:45:00,42.63,42.64,42.53,42.59,83700.0,37.7341,37.7429,37.6455,37.6987,83700.0
2015-05-28 12:50:00,42.59,42.62,42.55,42.57,126700.0,37.6987,37.7252,37.6632,37.681,126700.0
2015-05-28 12:55:00,42.58,42.6,42.53,42.55,56800.0,37.6898,37.7075,37.6455,37.6632,56800.0
2015-05-28 13:00:00,42.54,42.54,42.42,42.45,70900.0,37.6544,37.6544,37.5482,37.5747,70900.0
2015-05-28 13:05:00,42.45,42.48,42.4,42.41,56600.0,37.5747,37.6013,37.5305,37.5393,56600.0
2015-05-28 13:10:00,42.4,42.44,42.36,42.41,55100.0,37.5305,37.5659,37.4951,37.5393,55100.0
2015-05-28 13:15:00,42.42,42.42,42.28,42.33,103300.0,37.5482,37.5482,37.4243,37.4685,103300.0
2015-05-28 13:20:00,42.33,42.38,42.31,42.32,83300.0,37.4685,37.5128,37.4508,37.4597,83300.0
2015-05-28 13:25:00,42.32,42.42,42.32,42.4,84100.0,37.4597,37.5482,37.4597,37.5305,84100.0
2015-05-28 13:30:00,42.39,42.42,42.36,42.37,67200.0,37.5216,37.5482,37.4951,37.5039,67200.0
2015-05-28 13:35:00,42.37,42.45,42.36,42.45,75900.0,37.5039,37.5747,37.4951,37.5747,75900.0
2015-05-28 13:40:00,42.45,42.48,42.44,42.46,55900.0,37.5747,37.6013,37.5659,37.5836,55900.0
2015-05-28 13:45:00,42.46,42.47,42.4,42.4,81600.0,37.5836,37.5924,37.5305,37.5305,81600.0
2015-05-28 13:50:00,42.4,42.41,42.34,42.38,168900.0,37.5305,37.5393,37.4774,37.5128,168900.0
2015-05-28 13:55:00,42.38,42.39,42.25,42.26,114000.0,37.5128,37.5216,37.3977,37.4066,114000.0
2015-05-28 14:00:00,42.26,42.36,42.25,42.36,91400.0,37.4066,37.4951,37.3977,37.4951,91400.0
2015-05-28 14:05:00,42.36,42.38,42.3,42.34,83500.0,37.4951,37.5128,37.442,37.4774,83500.0
2015-05-28 14:10:00,42.34,42.36,42.27,42.29,102300.0,37.4774,37.4951,37.4154,37.4331,102300.0
2015-05-28 14:15:00,42.29,42.33,42.25,42.25,65800.0,37.4331,37.4685,37.3977,37.3977,65800.0
2015-05-28 14:20:00,42.26,42.31,42.24,42.25,93500.0,37.4066,37.4508,37.3889,37.3977,93500.0
2015-05-28 14:25:00,42.24,42.3,42.2,42.23,127800.0,37.3889,37.442,37.3534,37.38,127800.0
2015-05-28 14:30:00,42.24,42.28,42.21,42.22,68000.0,37.3889,37.4243,37.3623,37.3711,68000.0
2015-05-28 14:35:00,42.22,42.27,42.22,42.25,78300.0,37.3711,37.4154,37.3711,37.3977,78300.0
2015-05-28 14:40:00,42.25,42.29,42.25,42.29,67500.0,37.3977,37.4331,37.3977,37.4331,67500.0
2015-05-28 14:45:00,42.29,42.29,42.22,42.23,91800.0,37.4331,37.4331,37.3711,37.38,91800.0
2015-05-28 14:50:00,42.24,42.24,42.2,42.22,96100.0,37.3889,37.3889,37.3534,37.3711,96100.0
2015-05-28 14:55:00,42.22,42.26,42.21,42.22,151500.0,37.3711,37.4066,37.3623,37.3711,151500.0
2015-05-28 15:00:00,42.22,42.26,42.21,42.21,98600.0,37.3711,37.4066,37.3623,37.3623,98600.0
2015-05-28 15:05:00,42.21,42.31,42.21,42.29,220300.0,37.3623,37.4508,37.3623,37.4331,220300.0
2015-05-28 15:10:00,42.29,42.32,42.23,42.27,278400.0,37.4331,37.4597,37.38,37.4154,278400.0
2015-05-28 15:15:00,42.27,42.32,42.26,42.27,195300.0,37.4154,37.4597,37.4066,37.4154,195300.0
2015-05-28 15:20:00,42.28,42.31,42.24,42.25,149800.0,37.4243,37.4508,37.3889,37.3977,149800.0
2015-05-28 15:25:00,42.25,42.25,42.2,42.24,98500.0,37.3977,37.3977,37.3534,37.3889,98500.0
2015-05-28 15:30:00,42.24,42.26,42.2,42.25,139800.0,37.3889,37.4066,37.3534,37.3977,139800.0
2015-05-28 15:35:00,42.23,42.26,42.21,42.25,180500.0,37.38,37.4066,37.3623,37.3977,180500.0
2015-05-28 15:40:00,42.25,42.27,42.17,42.27,236900.0,37.3977,37.4154,37.3269,37.4154,236900.0
2015-05-28 15:45:00,42.27,42.29,42.25,42.27,259800.0,37.4154,37.4331,37.3977,37.4154,259800.0
2015-05-28 15:50:00,42.27,42.27,42.22,42.24,260400.0,37.4154,37.4154,37.3711,37.3889,260400.0
2015-05-28 15:55:00,42.24,42.28,42.23,42.24,532400.0,37.3889,37.4243,37.38,37.3889,532400.0
2015-05-29 09:30:00,42.19,42.19,41.9,41.98,483376.0,37.3446,37.3446,37.0879,37.1587,483376.0
2015-05-29 09:35:00,41.99,42.1,41.89,42.0,241652.0,37.1676,37.2649,37.079,37.1764,241652.0
2015-05-29 09:40:00,42.0,42.13,41.91,41.94,208230.0,37.1764,37.2915,37.0968,37.1233,208230.0
2015-05-29 09:45:00,41.94,42.1,41.93,41.98,120978.0,37.1233,37.2649,37.1145,37.1587,120978.0
2015-05-29 09:50:00,41.97,42.24,41.95,42.23,193864.0,37.1499,37.3889,37.1322,37.38,193864.0
2015-05-29 09:55:00,42.23,42.46,42.19,42.25,338432.0,37.38,37.5836,37.3446,37.3977,338432.0
2015-05-29 10:00:00,42.26,42.39,42.22,42.34,149005.0,37.4066,37.5216,37.3711,37.4774,149005.0
2015-05-29 10:05:00,42.32,42.34,42.21,42.21,115255.0,37.4597,37.4774,37.3623,37.3623,115255.0
2015-05-29 10:10:00,42.21,42.21,42.14,42.19,81279.0,37.3623,37.3623,37.3003,37.3446,81279.0
2015-05-29 10:15:00,42.18,42.26,42.14,42.23,96360.0,37.3357,37.4066,37.3003,37.38,96360.0
2015-05-29 10:20:00,42.23,42.34,42.16,42.33,115028.0,37.38,37.4774,37.318,37.4685,115028.0
2015-05-29 10:25:00,42.33,42.42,42.29,42.31,141406.0,37.4685,37.5482,37.4331,37.4508,141406.0
2015-05-29 10:30:00,42.31,42.37,42.25,42.34,87977.0,37.4508,37.5039,37.3977,37.4774,87977.0
2015-05-29 10:35:00,42.34,42.35,42.27,42.28,90114.0,37.4774,37.4862,37.4154,37.4243,90114.0
2015-05-29 10:40:00,42.28,42.29,42.16,42.18,83838.0,37.4243,37.4331,37.318,37.3357,83838.0
2015-05-29 10:45:00,42.19,42.26,42.17,42.24,115384.0,37.3446,37.4066,37.3269,37.3889,115384.0
2015-05-29 10:50:00,42.24,42.26,42.17,42.23,77388.0,37.3889,37.4066,37.3269,37.38,77388.0
2015-05-29 10:55:00,42.24,42.34,42.2,42.33,211934.0,37.3889,37.4774,37.3534,37.4685,211934.0
2015-05-29 11:00:00,42.33,42.45,42.3,42.39,314238.0,37.4685,37.5747,37.442,37.5216,314238.0
2015-05-29 11:05:00,42.38,42.45,42.33,42.35,157676.0,37.5128,37.5747,37.4685,37.4862,157676.0
2015-05-29 11:10:00,42.35,42.43,42.33,42.41,153323.0,37.4862,37.557,37.4685,37.5393,153323.0
2015-05-29 11:15:00,42.43,42.52,42.42,42.52,220945.0,37.557,37.6367,37.5482,37.6367,220945.0
2015-05-29 11:20:00,42.51,42.73,42.49,42.52,387179.0,37.6278,37.8226,37.6101,37.6367,387179.0
2015-05-29 11:25:00,42.52,42.6,42.48,42.55,161579.0,37.6367,37.7075,37.6013,37.6632,161579.0
2015-05-29 11:30:00,42.54,42.65,42.51,42.65,91173.0,37.6544,37.7518,37.6278,37.7518,91173.0
2015-05-29 11:35:00,42.65,42.66,42.54,42.61,104199.0,37.7518,37.7606,37.6544,37.7164,104199.0
2015-05-29 11:40:00,42.61,42.76,42.61,42.67,278492.0,37.7164,37.8491,37.7164,37.7695,278492.0
2015-05-29 11:45:00,42.68,42.8,42.65,42.8,144512.0,37.7783,37.8845,37.7518,37.8845,144512.0
2015-05-29 11:50:00,42.79,42.93,42.79,42.93,154114.0,37.8757,37.9996,37.8757,37.9996,154114.0
2015-05-29 11:55:00,42.93,42.93,42.78,42.79,197473.0,37.9996,37.9996,37.8668,37.8757,197473.0
2015-05-29 12:00:00,42.8,42.88,42.79,42.85,70216.0,37.8845,37.9554,37.8757,37.9288,70216.0
2015-05-29 12:05:00,42.85,43.0,42.85,42.96,150558.0,37.9288,38.0616,37.9288,38.0262,150558.0
2015-05-29 12:10:00,42.95,42.99,42.91,42.93,109917.0,38.0173,38.0527,37.9819,37.9996,109917.0
2015-05-29 12:15:00,42.94,42.96,42.91,42.91,65526.0,38.0085,38.0262,37.9819,37.9819,65526.0
2015-05-29 12:20:00,42.91,42.92,42.87,42.89,118810.0,37.9819,37.9908,37.9465,37.9642,118810.0
2015-05-29 12:25:00,42.89,42.92,42.84,42.85,88079.0,37.9642,37.9908,37.9199,37.9288,88079.0
2015-05-29 12:30:00,42.85,42.86,42.81,42.81,84398.0,37.9288,37.9376,37.8934,37.8934,84398.0
2015-05-29 12:35:00,42.82,42.91,42.79,42.89,112207.0,37.9022,37.9819,37.8757,37.9642,112207.0
2015-05-29 12:40:00,42.89,42.9,42.87,42.89,87879.0,37.9642,37.9731,37.9465,37.9642,87879.0
2015-05-29 12:45:00,42.89,42.98,42.88,42.97,139195.0,37.9642,38.0439,37.9554,38.035,139195.0
2015-05-29 12:50:00,42.98,42.98,42.89,42.96,85087.0,38.0439,38.0439,37.9642,38.0262,85087.0
2015-05-29 12:55:00,42.96,43.02,42.96,42.99,264198.0,38.0262,38.0793,38.0262,38.0527,264198.0
2015-05-29 13:00:00,42.99,43.02,42.98,43.01,86822.0,38.0527,38.0793,38.0439,38.0704,86822.0
2015-05-29 13:05:00,43.01,43.02,42.98,42.99,103397.0,38.0704,38.0793,38.0439,38.0527,103397.0
2015-05-29 13:10:00,42.98,43.0,42.96,42.99,87252.0,38.0439,38.0616,38.0262,38.0527,87252.0
2015-05-29 13:15:00,42.98,43.0,42.96,42.98,54542.0,38.0439,38.0616,38.0262,38.0439,54542.0
2015-05-29 13:20:00,42.98,43.11,42.97,43.09,182031.0,38.0439,38.1589,38.035,38.1412,182031.0
2015-05-29 13:25:00,43.09,43.15,43.08,43.15,50187.0,38.1412,38.1943,38.1324,38.1943,50187.0
2015-05-29 13:30:00,43.14,43.19,43.0,43.02,169633.0,38.1855,38.2297,38.0616,38.0793,169633.0
2015-05-29 13:35:00,43.03,43.07,43.02,43.02,74489.0,38.0881,38.1235,38.0793,38.0793,74489.0
2015-05-29 13:40:00,43.02,43.05,43.01,43.05,48353.0,38.0793,38.1058,38.0704,38.1058,48353.0
2015-05-29 13:45:00,43.05,43.09,43.03,43.08,149796.0,38.1058,38.1412,38.0881,38.1324,149796.0
2015-05-29 13:50:00,43.08,43.14,43.08,43.13,102754.0,38.1324,38.1855,38.1324,38.1766,102754.0
2015-05-29 13:55:00,43.14,43.15,43.06,43.09,157076.0,38.1855,38.1943,38.1147,38.1412,157076.0
2015-05-29 14:00:00,43.08,43.09,43.05,43.06,93798.0,38.1324,38.1412,38.1058,38.1147,93798.0
2015-05-29 14:05:00,43.05,43.1,43.05,43.09,124247.0,38.1058,38.1501,38.1058,38.1412,124247.0
2015-05-29 14:10:00,43.09,43.12,43.05,43.07,124679.0,38.1412,38.1678,38.1058,38.1235,124679.0
2015-05-29 14:15:00,43.07,43.1,43.07,43.09,72099.0,38.1235,38.1501,38.1235,38.1412,72099.0
2015-05-29 14:20:00,43.1,43.1,42.96,42.96,129283.0,38.1501,38.1501,38.0262,38.0262,129283.0
2015-05-29 14:25:00,42.97,42.99,42.88,42.88,136333.0,38.035,38.0527,37.9554,37.9554,136333.0
2015-05-29 14:30:00,42.88,42.9,42.82,42.86,73645.0,37.9554,37.9731,37.9022,37.9376,73645.0
2015-05-29 14:35:00,42.86,42.96,42.86,42.9,161578.0,37.9376,38.0262,37.9376,37.9731,161578.0
2015-05-29 14:40:00,42.91,42.91,42.86,42.9,60927.0,37.9819,37.9819,37.9376,37.9731,60927.0
2015-05-29 14:45:00,42.91,42.91,42.79,42.81,85262.0,37.9819,37.9819,37.8757,37.8934,85262.0
2015-05-29 14:50:00,42.8,42.82,42.76,42.82,56004.0,37.8845,37.9022,37.8491,37.9022,56004.0
2015-05-29 14:55:00,42.82,42.88,42.79,42.88,116107.0,37.9022,37.9554,37.8757,37.9554,116107.0
2015-05-29 15:00:00,42.87,42.89,42.82,42.84,99135.0,37.9465,37.9642,37.9022,37.9199,99135.0
2015-05-29 15:05:00,42.83,42.89,42.79,42.88,60854.0,37.9111,37.9642,37.8757,37.9554,60854.0
2015-05-29 15:10:00,42.88,42.93,42.85,42.9,99785.0,37.9554,37.9996,37.9288,37.9731,99785.0
2015-05-29 15:15:00,42.89,42.91,42.85,42.85,116599.0,37.9642,37.9819,37.9288,37.9288,116599.0
2015-05-29 15:20:00,42.86,42.9,42.84,42.9,103457.0,37.9376,37.9731,37.9199,37.9731,103457.0
2015-05-29 15:25:00,42.9,42.99,42.89,42.97,154651.0,37.9731,38.0527,37.9642,38.035,154651.0
2015-05-29 15:30:00,42.97,42.99,42.9,42.93,106080.0,38.035,38.0527,37.9731,37.9996,106080.0
2015-05-29 15:35:00,42.93,43.0,42.92,43.0,155739.0,37.9996,38.0616,37.9908,38.0616,155739.0
2015-05-29 15:40:00,43.0,43.06,42.98,43.0,210652.0,38.0616,38.1147,38.0439,38.0616,210652.0
2015-05-29 15:45:00,43.01,43.03,42.98,42.98,185550.0,38.0704,38.0881,38.0439,38.0439,185550.0
2015-05-29 15:50:00,42.99,43.02,42.98,42.99,294276.0,38.0527,38.0793,38.0439,38.0527,294276.0
2015-05-29 15:55:00,42.99,43.01,42.92,42.93,471221.0,38.0527,38.0704,37.9908,37.9996,471221.0
2015-06-01 09:30:00,43.21,43.54,43.13,43.46,467347.0,38.2475,38.5396,38.1766,38.4687,467347.0
2015-06-01 09:35:00,43.46,43.51,43.33,43.47,198691.0,38.4687,38.513,38.3537,38.4776,198691.0
2015-06-01 09:40:00,43.47,43.49,43.19,43.41,295605.0,38.4776,38.4953,38.2297,38.4245,295605.0
2015-06-01 09:45:00,43.41,43.41,43.14,43.19,309392.0,38.4245,38.4245,38.1855,38.2297,309392.0
2015-06-01 09:50:00,43.19,43.23,43.1,43.15,146645.0,38.2297,38.2652,38.1501,38.1943,146645.0
2015-06-01 09:55:00,43.15,43.35,43.14,43.29,161156.0,38.1943,38.3714,38.1855,38.3183,161156.0
2015-06-01 10:00:00,43.28,43.36,43.22,43.22,216772.0,38.3094,38.3802,38.2563,38.2563,216772.0
2015-06-01 10:05:00,43.23,43.4,43.19,43.39,179332.0,38.2652,38.4156,38.2297,38.4068,179332.0
2015-06-01 10:10:00,43.4,43.4,43.18,43.2,200253.0,38.4156,38.4156,38.2209,38.2386,200253.0
2015-06-01 10:15:00,43.2,43.26,43.19,43.23,121593.0,38.2386,38.2917,38.2297,38.2652,121593.0
2015-06-01 10:20:00,43.22,43.38,43.17,43.32,133446.0,38.2563,38.3979,38.212,38.3448,133446.0
2015-06-01 10:25:00,43.33,43.4,43.2,43.37,104909.0,38.3537,38.4156,38.2386,38.3891,104909.0
2015-06-01 10:30:00,43.38,43.38,43.18,43.19,121557.0,38.3979,38.3979,38.2209,38.2297,121557.0
2015-06-01 10:35:00,43.19,43.26,43.11,43.16,190603.0,38.2297,38.2917,38.1589,38.2032,190603.0
2015-06-01 10:40:00,43.16,43.26,43.12,43.22,81207.0,38.2032,38.2917,38.1678,38.2563,81207.0
2015-06-01 10:45:00,43.22,43.27,43.16,43.21,77623.0,38.2563,38.3006,38.2032,38.2475,77623.0
2015-06-01 10:50:00,43.21,43.36,43.2,43.32,100807.0,38.2475,38.3802,38.2386,38.3448,100807.0
2015-06-01 10:55:00,43.31,43.38,43.3,43.34,113101.0,38.336,38.3979,38.3271,38.3625,113101.0
2015-06-01 11:00:00,43.35,43.42,43.34,43.34,153997.0,38.3714,38.4333,38.3625,38.3625,153997.0
2015-06-01 11:05:00,43.34,43.36,43.28,43.29,95112.0,38.3625,38.3802,38.3094,38.3183,95112.0
2015-06-01 11:10:00,43.29,43.32,43.19,43.19,44906.0,38.3183,38.3448,38.2297,38.2297,44906.0
2015-06-01 11:15:00,43.19,43.22,43.15,43.15,100914.0,38.2297,38.2563,38.1943,38.1943,100914.0
2015-06-01 11:20:00,43.15,43.19,43.13,43.14,85470.0,38.1943,38.2297,38.1766,38.1855,85470.0
2015-06-01 11:25:00,43.14,43.15,42.98,43.0,141419.0,38.1855,38.1943,38.0439,38.0616,141419.0
2015-06-01 11:30:00,43.0,43.05,42.95,42.98,102660.0,38.0616,38.1058,38.0173,38.0439,102660.0
2015-06-01 11:35:00,42.97,43.04,42.94,43.01,108340.0,38.035,38.097,38.0085,38.0704,108340.0
2015-06-01 11:40:00,43.01,43.1,42.98,43.09,65374.0,38.0704,38.1501,38.0439,38.1412,65374.0
2015-06-01 11:45:00,43.09,43.1,43.05,43.06,81959.0,38.1412,38.1501,38.1058,38.1147,81959.0
2015-06-01 11:50:00,43.06,43.15,43.04,43.13,113188.0,38.1147,38.1943,38.097,38.1766,113188.0
2015-06-01 11:55:00,43.14,43.14,43.05,43.06,90488.0,38.1855,38.1855,38.1058,38.1147,90488.0
2015-06-01 12:00:00,43.06,43.14,43.0,43.13,107791.0,38.1147,38.1855,38.0616,38.1766,107791.0
2015-06-01 12:05:00,43.14,43.14,43.02,43.05,64862.0,38.1855,38.1855,38.0793,38.1058,64862.0
2015-06-01 12:10:00,43.06,43.06,42.95,42.96,65926.0,38.1147,38.1147,38.0173,38.0262,65926.0
2015-06-01 12:15:00,42.97,43.11,42.97,43.11,64345.0,38.035,38.1589,38.035,38.1589,64345.0
2015-06-01 12:20:00,43.1,43.12,43.03,43.09,64149.0,38.1501,38.1678,38.0881,38.1412,64149.0
2015-06-01 12:25:00,43.1,43.2,43.09,43.16,66121.0,38.1501,38.2386,38.1412,38.2032,66121.0
2015-06-01 12:30:00,43.16,43.22,43.15,43.19,119243.0,38.2032,38.2563,38.1943,38.2297,119243.0
2015-06-01 12:35:00,43.19,43.24,43.18,43.24,55522.0,38.2297,38.274,38.2209,38.274,55522.0
2015-06-01 12:40:00,43.23,43.29,43.23,43.27,68882.0,38.2652,38.3183,38.2652,38.3006,68882.0
2015-06-01 12:45:00,43.27,43.32,43.25,43.32,47577.0,38.3006,38.3448,38.2829,38.3448,47577.0
2015-06-01 12:50:00,43.32,43.35,43.29,43.33,98709.0,38.3448,38.3714,38.3183,38.3537,98709.0
2015-06-01 12:55:00,43.33,43.37,43.29,43.36,84014.0,38.3537,38.3891,38.3183,38.3802,84014.0
2015-06-01 13:00:00,43.36,43.37,43.34,43.35,56247.0,38.3802,38.3891,38.3625,38.3714,56247.0
2015-06-01 13:05:00,43.34,43.42,43.34,43.41,74428.0,38.3625,38.4333,38.3625,38.4245,74428.0
2015-06-01 13:10:00,43.41,43.43,43.35,43.4,102648.0,38.4245,38.4422,38.3714,38.4156,102648.0
2015-06-01 13:15:00,43.39,43.39,43.35,43.36,42468.0,38.4068,38.4068,38.3714,38.3802,42468.0
2015-06-01 13:20:00,43.36,43.36,43.31,43.36,87205.0,38.3802,38.3802,38.336,38.3802,87205.0
2015-06-01 13:25:00,43.36,43.4,43.31,43.36,77322.0,38.3802,38.4156,38.336,38.3802,77322.0
2015-06-01 13:30:00,43.36,43.39,43.3,43.3,61552.0,38.3802,38.4068,38.3271,38.3271,61552.0
2015-06-01 13:35:00,43.31,43.31,43.25,43.26,66002.0,38.336,38.336,38.2829,38.2917,66002.0
2015-06-01 13:40:00,43.26,43.27,43.23,43.26,68777.0,38.2917,38.3006,38.2652,38.2917,68777.0
2015-06-01 13:45:00,43.26,43.31,43.26,43.27,46665.0,38.2917,38.336,38.2917,38.3006,46665.0
2015-06-01 13:50:00,43.28,43.34,43.26,43.32,104543.0,38.3094,38.3625,38.2917,38.3448,104543.0
2015-06-01 13:55:00,43.31,43.92,43.28,43.85,636064.0,38.336,38.8759,38.3094,38.8139,636064.0
2015-06-01 14:00:00,43.85,44.3,43.8,44.28,776827.0,38.8139,39.2123,38.7697,39.1946,776827.0
2015-06-01 14:05:00,44.28,44.34,44.1,44.14,738400.0,39.1946,39.2477,39.0352,39.0706,738400.0
2015-06-01 14:10:00,44.14,44.56,44.14,44.55,752435.0,39.0706,39.4424,39.0706,39.4336,752435.0
2015-06-01 14:15:00,44.55,44.79,44.48,44.7,687859.0,39.4336,39.646,39.3716,39.5663,687859.0
2015-06-01 14:20:00,44.7,44.71,44.44,44.45,521152.0,39.5663,39.5752,39.3362,39.345,521152.0
2015-06-01 14:25:00,44.46,44.57,44.39,44.47,317624.0,39.3539,39.4513,39.2919,39.3627,317624.0
2015-06-01 14:30:00,44.48,44.58,44.33,44.34,302267.0,39.3716,39.4601,39.2388,39.2477,302267.0
2015-06-01 14:35:00,44.34,44.4,44.28,44.29,288207.0,39.2477,39.3008,39.1946,39.2034,288207.0
2015-06-01 14:40:00,44.29,44.35,44.22,44.29,218108.0,39.2034,39.2565,39.1415,39.2034,218108.0
2015-06-01 14:45:00,44.28,44.43,44.23,44.43,215601.0,39.1946,39.3273,39.1503,39.3273,215601.0
2015-06-01 14:50:00,44.42,44.44,44.25,44.29,283825.0,39.3185,39.3362,39.168,39.2034,283825.0
2015-06-01 14:55:00,44.29,44.48,44.29,44.43,256533.0,39.2034,39.3716,39.2034,39.3273,256533.0
2015-06-01 15:00:00,44.42,44.55,44.42,44.52,264488.0,39.3185,39.4336,39.3185,39.407,264488.0
2015-06-01 15:05:00,44.53,44.53,44.41,44.48,317520.0,39.4159,39.4159,39.3096,39.3716,317520.0
2015-06-01 15:10:00,44.49,44.69,44.47,44.69,290856.0,39.3804,39.5575,39.3627,39.5575,290856.0
2015-06-01 15:15:00,44.68,44.72,44.59,44.63,312546.0,39.5486,39.584,39.469,39.5044,312546.0
2015-06-01 15:20:00,44.63,44.64,44.51,44.62,292728.0,39.5044,39.5132,39.3981,39.4955,292728.0
2015-06-01 15:25:00,44.62,44.67,44.58,44.62,254461.0,39.4955,39.5398,39.4601,39.4955,254461.0
2015-06-01 15:30:00,44.62,44.65,44.46,44.58,343134.0,39.4955,39.5221,39.3539,39.4601,343134.0
2015-06-01 15:35:00,44.57,44.64,44.55,44.58,197323.0,39.4513,39.5132,39.4336,39.4601,197323.0
2015-06-01 15:40:00,44.58,44.58,44.46,44.46,386657.0,39.4601,39.4601,39.3539,39.3539,386657.0
2015-06-01 15:45:00,44.47,44.56,44.38,44.52,397140.0,39.3627,39.4424,39.2831,39.407,397140.0
2015-06-01 15:50:00,44.51,44.52,44.4,44.43,544961.0,39.3981,39.407,39.3008,39.3273,544961.0
2015-06-01 15:55:00,44.42,44.43,44.3,44.36,587365.0,39.3185,39.3273,39.2123,39.2654,587365.0
2015-06-02 09:30:00,42.99,43.62,42.9,43.4,1132387.0,38.0527,38.6104,37.9731,38.4156,1132387.0
2015-06-02 09:35:00,43.4,43.51,43.0,43.06,516070.0,38.4156,38.513,38.0616,38.1147,516070.0
2015-06-02 09:40:00,43.06,43.5,43.01,43.38,489496.0,38.1147,38.5041,38.0704,38.3979,489496.0
2015-06-02 09:45:00,43.38,43.52,43.2,43.26,405572.0,38.3979,38.5218,38.2386,38.2917,405572.0
2015-06-02 09:50:00,43.22,43.38,43.18,43.33,222789.0,38.2563,38.3979,38.2209,38.3537,222789.0
2015-06-02 09:55:00,43.33,43.52,43.33,43.45,447847.0,38.3537,38.5218,38.3537,38.4599,447847.0
2015-06-02 10:00:00,43.44,43.48,43.34,43.35,397698.0,38.451,38.4864,38.3625,38.3714,397698.0
2015-06-02 10:05:00,43.35,43.37,43.2,43.25,319007.0,38.3714,38.3891,38.2386,38.2829,319007.0
2015-06-02 10:10:00,43.25,43.31,43.15,43.15,407071.0,38.2829,38.336,38.1943,38.1943,407071.0
2015-06-02 10:15:00,43.16,43.31,43.16,43.23,352803.0,38.2032,38.336,38.2032,38.2652,352803.0
2015-06-02 10:20:00,43.24,43.38,43.11,43.3,607858.0,38.274,38.3979,38.1589,38.3271,607858.0
2015-06-02 10:25:00,43.3,43.31,43.11,43.19,393541.0,38.3271,38.336,38.1589,38.2297,393541.0
2015-06-02 10:30:00,43.19,43.23,43.1,43.18,211836.0,38.2297,38.2652,38.1501,38.2209,211836.0
2015-06-02 10:35:00,43.18,43.25,43.13,43.21,346359.0,38.2209,38.2829,38.1766,38.2475,346359.0
2015-06-02 10:40:00,43.21,43.21,42.87,42.91,496712.0,38.2475,38.2475,37.9465,37.9819,496712.0
2015-06-02 10:45:00,42.92,43.07,42.92,42.98,274265.0,37.9908,38.1235,37.9908,38.0439,274265.0
2015-06-02 10:50:00,42.99,43.04,42.93,43.02,298130.0,38.0527,38.097,37.9996,38.0793,298130.0
2015-06-02 10:55:00,43.01,43.07,42.97,43.01,168905.0,38.0704,38.1235,38.035,38.0704,168905.0
2015-06-02 11:00:00,43.01,43.07,42.99,43.03,140906.0,38.0704,38.1235,38.0527,38.0881,140906.0
2015-06-02 11:05:00,43.03,43.12,42.99,43.08,196132.0,38.0881,38.1678,38.0527,38.1324,196132.0
2015-06-02 11:10:00,43.08,43.11,43.06,43.1,183673.0,38.1324,38.1589,38.1147,38.1501,183673.0
2015-06-02 11:15:00,43.09,43.22,43.09,43.2,266852.0,38.1412,38.2563,38.1412,38.2386,266852.0
2015-06-02 11:20:00,43.2,43.26,43.2,43.25,247709.0,38.2386,38.2917,38.2386,38.2829,247709.0
2015-06-02 11:25:00,43.25,43.26,43.09,43.19,232233.0,38.2829,38.2917,38.1412,38.2297,232233.0
2015-06-02 11:30:00,43.2,43.21,43.09,43.16,427602.0,38.2386,38.2475,38.1412,38.2032,427602.0
2015-06-02 11:35:00,43.17,43.22,43.14,43.2,180334.0,38.212,38.2563,38.1855,38.2386,180334.0
2015-06-02 11:40:00,43.2,43.22,43.16,43.19,122860.0,38.2386,38.2563,38.2032,38.2297,122860.0
2015-06-02 11:45:00,43.2,43.22,43.17,43.21,113648.0,38.2386,38.2563,38.212,38.2475,113648.0
2015-06-02 11:50:00,43.21,43.22,43.18,43.2,199222.0,38.2475,38.2563,38.2209,38.2386,199222.0
2015-06-02 11:55:00,43.19,43.22,43.16,43.21,118991.0,38.2297,38.2563,38.2032,38.2475,118991.0
2015-06-02 12:00:00,43.22,43.43,43.18,43.41,442647.0,38.2563,38.4422,38.2209,38.4245,442647.0
2015-06-02 12:05:00,43.42,43.52,43.38,43.45,215368.0,38.4333,38.5218,38.3979,38.4599,215368.0
2015-06-02 12:10:00,43.44,43.46,43.28,43.32,305032.0,38.451,38.4687,38.3094,38.3448,305032.0
2015-06-02 12:15:00,43.32,43.38,43.32,43.36,90833.0,38.3448,38.3979,38.3448,38.3802,90833.0
2015-06-02 12:20:00,43.37,43.44,43.37,43.43,132311.0,38.3891,38.451,38.3891,38.4422,132311.0
2015-06-02 12:25:00,43.44,43.44,43.31,43.35,132190.0,38.451,38.451,38.336,38.3714,132190.0
2015-06-02 12:30:00,43.35,43.36,43.25,43.26,94578.0,38.3714,38.3802,38.2829,38.2917,94578.0
2015-06-02 12:35:00,43.26,43.29,43.23,43.25,216391.0,38.2917,38.3183,38.2652,38.2829,216391.0
2015-06-02 12:40:00,43.26,43.31,43.24,43.31,148275.0,38.2917,38.336,38.274,38.336,148275.0
2015-06-02 12:45:00,43.31,43.42,43.31,43.4,132454.0,38.336,38.4333,38.336,38.4156,132454.0
2015-06-02 12:50:00,43.41,43.46,43.38,43.46,104359.0,38.4245,38.4687,38.3979,38.4687,104359.0
2015-06-02 12:55:00,43.45,43.53,43.44,43.5,159353.0,38.4599,38.5307,38.451,38.5041,159353.0
2015-06-02 13:00:00,43.5,43.58,43.5,43.57,93579.0,38.5041,38.575,38.5041,38.5661,93579.0
2015-06-02 13:05:00,43.57,43.58,43.45,43.48,167883.0,38.5661,38.575,38.4599,38.4864,167883.0
2015-06-02 13:10:00,43.49,43.54,43.48,43.53,51110.0,38.4953,38.5396,38.4864,38.5307,51110.0
2015-06-02 13:15:00,43.53,43.56,43.49,43.49,64727.0,38.5307,38.5573,38.4953,38.4953,64727.0
2015-06-02 13:20:00,43.49,43.53,43.48,43.49,72336.0,38.4953,38.5307,38.4864,38.4953,72336.0
2015-06-02 13:25:00,43.49,43.49,43.39,43.4,86171.0,38.4953,38.4953,38.4068,38.4156,86171.0
2015-06-02 13:30:00,43.41,43.45,43.37,43.37,74678.0,38.4245,38.4599,38.3891,38.3891,74678.0
2015-06-02 13:35:00,43.37,43.38,43.31,43.33,106735.0,38.3891,38.3979,38.336,38.3537,106735.0
2015-06-02 13:40:00,43.33,43.4,43.31,43.36,77314.0,38.3537,38.4156,38.336,38.3802,77314.0
2015-06-02 13:45:00,43.37,43.44,43.34,43.42,73099.0,38.3891,38.451,38.3625,38.4333,73099.0
2015-06-02 13:50:00,43.41,43.44,43.4,43.41,49388.0,38.4245,38.451,38.4156,38.4245,49388.0
2015-06-02 13:55:00,43.41,43.49,43.4,43.48,88588.0,38.4245,38.4953,38.4156,38.4864,88588.0
2015-06-02 14:00:00,43.48,43.49,43.43,43.47,87258.0,38.4864,38.4953,38.4422,38.4776,87258.0
2015-06-02 14:05:00,43.47,43.48,43.43,43.46,85297.0,38.4776,38.4864,38.4422,38.4687,85297.0
2015-06-02 14:10:00,43.46,43.48,43.38,43.39,95964.0,38.4687,38.4864,38.3979,38.4068,95964.0
2015-06-02 14:15:00,43.39,43.43,43.37,43.4,54257.0,38.4068,38.4422,38.3891,38.4156,54257.0
2015-06-02 14:20:00,43.41,43.43,43.37,43.42,78696.0,38.4245,38.4422,38.3891,38.4333,78696.0
2015-06-02 14:25:00,43.43,43.43,43.4,43.41,84518.0,38.4422,38.4422,38.4156,38.4245,84518.0
2015-06-02 14:30:00,43.41,43.43,43.41,43.43,66290.0,38.4245,38.4422,38.4245,38.4422,66290.0
2015-06-02 14:35:00,43.43,43.43,43.32,43.32,65626.0,38.4422,38.4422,38.3448,38.3448,65626.0
2015-06-02 14:40:00,43.33,43.36,43.31,43.35,141994.0,38.3537,38.3802,38.336,38.3714,141994.0
2015-06-02 14:45:00,43.35,43.36,43.23,43.32,173541.0,38.3714,38.3802,38.2652,38.3448,173541.0
2015-06-02 14:50:00,43.31,43.32,43.27,43.27,84130.0,38.336,38.3448,38.3006,38.3006,84130.0
2015-06-02 14:55:00,43.27,43.32,43.26,43.3,74776.0,38.3006,38.3448,38.2917,38.3271,74776.0
2015-06-02 15:00:00,43.3,43.31,43.28,43.3,75847.0,38.3271,38.336,38.3094,38.3271,75847.0
2015-06-02 15:05:00,43.3,43.3,43.17,43.22,233029.0,38.3271,38.3271,38.212,38.2563,233029.0
2015-06-02 15:10:00,43.23,43.29,43.21,43.23,107479.0,38.2652,38.3183,38.2475,38.2652,107479.0
2015-06-02 15:15:00,43.23,43.3,43.22,43.24,172361.0,38.2652,38.3271,38.2563,38.274,172361.0
2015-06-02 15:20:00,43.24,43.28,43.23,43.24,100348.0,38.274,38.3094,38.2652,38.274,100348.0
2015-06-02 15:25:00,43.24,43.29,43.23,43.26,139109.0,38.274,38.3183,38.2652,38.2917,139109.0
2015-06-02 15:30:00,43.26,43.31,43.22,43.31,165949.0,38.2917,38.336,38.2563,38.336,165949.0
2015-06-02 15:35:00,43.3,43.38,43.29,43.3,305287.0,38.3271,38.3979,38.3183,38.3271,305287.0
2015-06-02 15:40:00,43.3,43.3,43.23,43.23,184850.0,38.3271,38.3271,38.2652,38.2652,184850.0
2015-06-02 15:45:00,43.23,43.26,43.2,43.23,381637.0,38.2652,38.2917,38.2386,38.2652,381637.0
2015-06-02 15:50:00,43.23,43.26,43.21,43.24,229789.0,38.2652,38.2917,38.2475,38.274,229789.0
2015-06-02 15:55:00,43.24,43.25,43.21,43.21,479109.0,38.274,38.2829,38.2475,38.2475,479109.0
2015-06-03 09:30:00,43.52,43.77,43.48,43.59,511625.0,38.5218,38.7431,38.4864,38.5838,511625.0
2015-06-03 09:35:00,43.56,43.57,43.21,43.27,248813.0,38.5573,38.5661,38.2475,38.3006,248813.0
2015-06-03 09:40:00,43.27,43.36,43.13,43.14,285136.0,38.3006,38.3802,38.1766,38.1855,285136.0
2015-06-03 09:45:00,43.13,43.3,43.08,43.09,255530.0,38.1766,38.3271,38.1324,38.1412,255530.0
2015-06-03 09:50:00,43.09,43.18,42.95,43.12,262105.0,38.1412,38.2209,38.0173,38.1678,262105.0
2015-06-03 09:55:00,43.13,43.17,43.09,43.13,101071.0,38.1766,38.212,38.1412,38.1766,101071.0
2015-06-03 10:00:00,43.12,43.27,43.03,43.2,240149.0,38.1678,38.3006,38.0881,38.2386,240149.0
2015-06-03 10:05:00,43.2,43.25,43.17,43.2,105778.0,38.2386,38.2829,38.212,38.2386,105778.0
2015-06-03 10:10:00,43.2,43.31,43.19,43.28,132432.0,38.2386,38.336,38.2297,38.3094,132432.0
2015-06-03 10:15:00,43.28,43.31,43.23,43.3,123408.0,38.3094,38.336,38.2652,38.3271,123408.0
2015-06-03 10:20:00,43.3,43.36,43.27,43.32,154554.0,38.3271,38.3802,38.3006,38.3448,154554.0
2015-06-03 10:25:00,43.32,43.41,43.29,43.4,115682.0,38.3448,38.4245,38.3183,38.4156,115682.0
2015-06-03 10:30:00,43.4,43.5,43.37,43.37,155537.0,38.4156,38.5041,38.3891,38.3891,155537.0
2015-06-03 10:35:00,43.38,43.41,43.32,43.39,113998.0,38.3979,38.4245,38.3448,38.4068,113998.0
2015-06-03 10:40:00,43.39,43.45,43.38,43.41,98981.0,38.4068,38.4599,38.3979,38.4245,98981.0
2015-06-03 10:45:00,43.41,43.45,43.38,43.39,92354.0,38.4245,38.4599,38.3979,38.4068,92354.0
2015-06-03 10:50:00,43.38,43.4,43.33,43.34,89371.0,38.3979,38.4156,38.3537,38.3625,89371.0
2015-06-03 10:55:00,43.34,43.46,43.33,43.42,108617.0,38.3625,38.4687,38.3537,38.4333,108617.0
2015-06-03 11:00:00,43.42,43.59,43.42,43.52,178917.0,38.4333,38.5838,38.4333,38.5218,178917.0
2015-06-03 11:05:00,43.52,43.52,43.33,43.33,252383.0,38.5218,38.5218,38.3537,38.3537,252383.0
2015-06-03 11:10:00,43.33,43.38,43.26,43.28,164618.0,38.3537,38.3979,38.2917,38.3094,164618.0
2015-06-03 11:15:00,43.27,43.37,43.27,43.33,134632.0,38.3006,38.3891,38.3006,38.3537,134632.0
2015-06-03 11:20:00,43.32,43.37,43.31,43.34,48991.0,38.3448,38.3891,38.336,38.3625,48991.0
2015-06-03 11:25:00,43.34,43.38,43.31,43.35,74299.0,38.3625,38.3979,38.336,38.3714,74299.0
2015-06-03 11:30:00,43.35,43.48,43.35,43.47,62067.0,38.3714,38.4864,38.3714,38.4776,62067.0
2015-06-03 11:35:00,43.48,43.53,43.47,43.5,64527.0,38.4864,38.5307,38.4776,38.5041,64527.0
2015-06-03 11:40:00,43.49,43.49,43.37,43.38,77053.0,38.4953,38.4953,38.3891,38.3979,77053.0
2015-06-03 11:45:00,43.37,43.38,43.29,43.29,92379.0,38.3891,38.3979,38.3183,38.3183,92379.0
2015-06-03 11:50:00,43.29,43.29,43.25,43.25,71540.0,38.3183,38.3183,38.2829,38.2829,71540.0
2015-06-03 11:55:00,43.26,43.31,43.25,43.31,60461.0,38.2917,38.336,38.2829,38.336,60461.0
2015-06-03 12:00:00,43.3,43.3,43.15,43.15,152438.0,38.3271,38.3271,38.1943,38.1943,152438.0
2015-06-03 12:05:00,43.14,43.17,43.12,43.15,57490.0,38.1855,38.212,38.1678,38.1943,57490.0
2015-06-03 12:10:00,43.15,43.15,43.07,43.11,63903.0,38.1943,38.1943,38.1235,38.1589,63903.0
2015-06-03 12:15:00,43.11,43.17,43.11,43.12,64544.0,38.1589,38.212,38.1589,38.1678,64544.0
2015-06-03 12:20:00,43.11,43.16,43.09,43.09,73613.0,38.1589,38.2032,38.1412,38.1412,73613.0
2015-06-03 12:25:00,43.1,43.13,43.06,43.1,96086.0,38.1501,38.1766,38.1147,38.1501,96086.0
2015-06-03 12:30:00,43.1,43.14,43.07,43.09,89647.0,38.1501,38.1855,38.1235,38.1412,89647.0
2015-06-03 12:35:00,43.09,43.17,43.09,43.11,99975.0,38.1412,38.212,38.1412,38.1589,99975.0
2015-06-03 12:40:00,43.11,43.12,43.06,43.07,58473.0,38.1589,38.1678,38.1147,38.1235,58473.0
2015-06-03 12:45:00,43.06,43.12,43.03,43.11,69030.0,38.1147,38.1678,38.0881,38.1589,69030.0
2015-06-03 12:50:00,43.11,43.12,43.06,43.12,83436.0,38.1589,38.1678,38.1147,38.1678,83436.0
2015-06-03 12:55:00,43.11,43.19,43.11,43.19,79596.0,38.1589,38.2297,38.1589,38.2297,79596.0
2015-06-03 13:00:00,43.18,43.23,43.14,43.18,113675.0,38.2209,38.2652,38.1855,38.2209,113675.0
2015-06-03 13:05:00,43.19,43.21,43.15,43.19,39219.0,38.2297,38.2475,38.1943,38.2297,39219.0
2015-06-03 13:10:00,43.19,43.25,43.19,43.23,76637.0,38.2297,38.2829,38.2297,38.2652,76637.0
2015-06-03 13:15:00,43.22,43.26,43.22,43.25,71723.0,38.2563,38.2917,38.2563,38.2829,71723.0
2015-06-03 13:20:00,43.25,43.32,43.23,43.27,138296.0,38.2829,38.3448,38.2652,38.3006,138296.0
2015-06-03 13:25:00,43.27,43.32,43.16,43.18,134163.0,38.3006,38.3448,38.2032,38.2209,134163.0
2015-06-03 13:30:00,43.18,43.24,43.16,43.23,80121.0,38.2209,38.274,38.2032,38.2652,80121.0
2015-06-03 13:35:00,43.23,43.24,43.19,43.22,51376.0,38.2652,38.274,38.2297,38.2563,51376.0
2015-06-03 13:40:00,43.22,43.23,43.18,43.18,68174.0,38.2563,38.2652,38.2209,38.2209,68174.0
2015-06-03 13:45:00,43.17,43.21,43.17,43.21,36120.0,38.212,38.2475,38.212,38.2475,36120.0
2015-06-03 13:50:00,43.21,43.23,43.19,43.2,33740.0,38.2475,38.2652,38.2297,38.2386,33740.0
2015-06-03 13:55:00,43.2,43.22,43.19,43.2,58130.0,38.2386,38.2563,38.2297,38.2386,58130.0
2015-06-03 14:00:00,43.2,43.26,43.2,43.24,62266.0,38.2386,38.2917,38.2386,38.274,62266.0
2015-06-03 14:05:00,43.24,43.28,43.21,43.21,53638.0,38.274,38.3094,38.2475,38.2475,53638.0
2015-06-03 14:10:00,43.21,43.25,43.21,43.23,45242.0,38.2475,38.2829,38.2475,38.2652,45242.0
2015-06-03 14:15:00,43.24,43.27,43.23,43.25,34431.0,38.274,38.3006,38.2652,38.2829,34431.0
2015-06-03 14:20:00,43.26,43.29,43.26,43.27,34427.0,38.2917,38.3183,38.2917,38.3006,34427.0
2015-06-03 14:25:00,43.27,43.3,43.27,43.29,32598.0,38.3006,38.3271,38.3006,38.3183,32598.0
2015-06-03 14:30:00,43.29,43.3,43.23,43.27,90905.0,38.3183,38.3271,38.2652,38.3006,90905.0
2015-06-03 14:35:00,43.27,43.29,43.25,43.28,42320.0,38.3006,38.3183,38.2829,38.3094,42320.0
2015-06-03 14:40:00,43.27,43.29,43.27,43.27,39073.0,38.3006,38.3183,38.3006,38.3006,39073.0
2015-06-03 14:45:00,43.27,43.31,43.25,43.31,70003.0,38.3006,38.336,38.2829,38.336,70003.0
2015-06-03 14:50:00,43.31,43.32,43.29,43.31,73176.0,38.336,38.3448,38.3183,38.336,73176.0
2015-06-03 14:55:00,43.31,43.35,43.3,43.35,96776.0,38.336,38.3714,38.3271,38.3714,96776.0
2015-06-03 15:00:00,43.36,43.36,43.31,43.32,41790.0,38.3802,38.3802,38.336,38.3448,41790.0
2015-06-03 15:05:00,43.31,43.33,43.31,43.33,41086.0,38.336,38.3537,38.336,38.3537,41086.0
2015-06-03 15:10:00,43.32,43.35,43.3,43.33,109971.0,38.3448,38.3714,38.3271,38.3537,109971.0
2015-06-03 15:15:00,43.32,43.37,43.3,43.33,153655.0,38.3448,38.3891,38.3271,38.3537,153655.0
2015-06-03 15:20:00,43.33,43.34,43.28,43.29,61664.0,38.3537,38.3625,38.3094,38.3183,61664.0
2015-06-03 15:25:00,43.3,43.33,43.25,43.27,97867.0,38.3271,38.3537,38.2829,38.3006,97867.0
2015-06-03 15:30:00,43.26,43.3,43.25,43.27,104300.0,38.2917,38.3271,38.2829,38.3006,104300.0
2015-06-03 15:35:00,43.27,43.3,43.23,43.25,101614.0,38.3006,38.3271,38.2652,38.2829,101614.0
2015-06-03 15:40:00,43.26,43.29,43.24,43.26,98472.0,38.2917,38.3183,38.274,38.2917,98472.0
2015-06-03 15:45:00,43.26,43.28,43.23,43.24,189349.0,38.2917,38.3094,38.2652,38.274,189349.0
2015-06-03 15:50:00,43.23,43.26,43.22,43.25,115188.0,38.2652,38.2917,38.2563,38.2829,115188.0
2015-06-03 15:55:00,43.25,43.26,43.21,43.25,348064.0,38.2829,38.2917,38.2475,38.2829,348064.0
2015-06-04 09:30:00,43.4,43.74,43.11,43.57,476304.0,38.4156,38.7166,38.1589,38.5661,476304.0
2015-06-04 09:35:00,43.55,43.88,43.4,43.85,186028.0,38.5484,38.8405,38.4156,38.8139,186028.0
2015-06-04 09:40:00,43.84,44.11,43.83,43.97,485935.0,38.8051,39.0441,38.7962,38.9202,485935.0
2015-06-04 09:45:00,43.96,44.02,43.75,43.83,347113.0,38.9113,38.9644,38.7254,38.7962,347113.0
2015-06-04 09:50:00,43.83,43.85,43.7,43.82,208867.0,38.7962,38.8139,38.6812,38.7874,208867.0
2015-06-04 09:55:00,43.81,43.97,43.68,43.92,238536.0,38.7785,38.9202,38.6635,38.8759,238536.0
2015-06-04 10:00:00,43.93,43.95,43.64,43.66,172526.0,38.8848,38.9025,38.6281,38.6458,172526.0
2015-06-04 10:05:00,43.67,43.67,43.58,43.63,185685.0,38.6546,38.6546,38.575,38.6192,185685.0
2015-06-04 10:10:00,43.63,43.66,43.48,43.5,152649.0,38.6192,38.6458,38.4864,38.5041,152649.0
2015-06-04 10:15:00,43.51,43.54,43.36,43.39,164597.0,38.513,38.5396,38.3802,38.4068,164597.0
2015-06-04 10:20:00,43.37,43.46,43.33,43.42,169878.0,38.3891,38.4687,38.3537,38.4333,169878.0
2015-06-04 10:25:00,43.42,43.56,43.41,43.55,196412.0,38.4333,38.5573,38.4245,38.5484,196412.0
2015-06-04 10:30:00,43.54,43.55,43.37,43.38,94168.0,38.5396,38.5484,38.3891,38.3979,94168.0
2015-06-04 10:35:00,43.4,43.47,43.4,43.46,97102.0,38.4156,38.4776,38.4156,38.4687,97102.0
2015-06-04 10:40:00,43.45,43.51,43.43,43.5,64547.0,38.4599,38.513,38.4422,38.5041,64547.0
2015-06-04 10:45:00,43.5,43.51,43.36,43.4,73964.0,38.5041,38.513,38.3802,38.4156,73964.0
2015-06-04 10:50:00,43.4,43.4,43.21,43.22,155407.0,38.4156,38.4156,38.2475,38.2563,155407.0
2015-06-04 10:55:00,43.23,43.23,43.14,43.15,186332.0,38.2652,38.2652,38.1855,38.1943,186332.0
2015-06-04 11:00:00,43.14,43.16,43.01,43.02,337667.0,38.1855,38.2032,38.0704,38.0793,337667.0
2015-06-04 11:05:00,43.03,43.03,42.95,42.95,173083.0,38.0881,38.0881,38.0173,38.0173,173083.0
2015-06-04 11:10:00,42.96,43.05,42.86,43.03,206322.0,38.0262,38.1058,37.9376,38.0881,206322.0
2015-06-04 11:15:00,43.02,43.05,42.89,42.9,96308.0,38.0793,38.1058,37.9642,37.9731,96308.0
2015-06-04 11:20:00,42.89,42.96,42.85,42.95,128107.0,37.9642,38.0262,37.9288,38.0173,128107.0
2015-06-04 11:25:00,42.95,43.04,42.93,42.97,112610.0,38.0173,38.097,37.9996,38.035,112610.0
2015-06-04 11:30:00,42.98,43.07,42.93,43.06,118660.0,38.0439,38.1235,37.9996,38.1147,118660.0
2015-06-04 11:35:00,43.06,43.08,43.0,43.03,76855.0,38.1147,38.1324,38.0616,38.0881,76855.0
2015-06-04 11:40:00,43.03,43.08,42.96,43.0,98585.0,38.0881,38.1324,38.0262,38.0616,98585.0
2015-06-04 11:45:00,42.99,43.01,42.9,42.92,65638.0,38.0527,38.0704,37.9731,37.9908,65638.0
2015-06-04 11:50:00,42.91,42.98,42.91,42.97,39245.0,37.9819,38.0439,37.9819,38.035,39245.0
2015-06-04 11:55:00,42.97,43.03,42.92,43.0,70003.0,38.035,38.0881,37.9908,38.0616,70003.0
2015-06-04 12:00:00,42.99,43.03,42.95,43.01,67651.0,38.0527,38.0881,38.0173,38.0704,67651.0
2015-06-04 12:05:00,43.0,43.01,42.96,43.0,68605.0,38.0616,38.0704,38.0262,38.0616,68605.0
2015-06-04 12:10:00,43.0,43.02,42.94,42.98,38940.0,38.0616,38.0793,38.0085,38.0439,38940.0
2015-06-04 12:15:00,42.98,42.99,42.94,42.97,38967.0,38.0439,38.0527,38.0085,38.035,38967.0
2015-06-04 12:20:00,42.97,42.98,42.95,42.98,60819.0,38.035,38.0439,38.0173,38.0439,60819.0
2015-06-04 12:25:00,42.99,43.0,42.96,42.98,43430.0,38.0527,38.0616,38.0262,38.0439,43430.0
2015-06-04 12:30:00,42.98,43.04,42.96,43.04,59195.0,38.0439,38.097,38.0262,38.097,59195.0
2015-06-04 12:35:00,43.04,43.06,43.0,43.06,36500.0,38.097,38.1147,38.0616,38.1147,36500.0
2015-06-04 12:40:00,43.06,43.06,43.0,43.02,42828.0,38.1147,38.1147,38.0616,38.0793,42828.0
2015-06-04 12:45:00,43.01,43.09,43.01,43.09,34538.0,38.0704,38.1412,38.0704,38.1412,34538.0
2015-06-04 12:50:00,43.09,43.09,43.0,43.04,61970.0,38.1412,38.1412,38.0616,38.097,61970.0
2015-06-04 12:55:00,43.04,43.05,42.99,43.02,43879.0,38.097,38.1058,38.0527,38.0793,43879.0
2015-06-04 13:00:00,43.03,43.03,42.95,42.97,58439.0,38.0881,38.0881,38.0173,38.035,58439.0
2015-06-04 13:05:00,42.98,42.99,42.89,42.9,45336.0,38.0439,38.0527,37.9642,37.9731,45336.0
2015-06-04 13:10:00,42.91,42.95,42.84,42.85,158906.0,37.9819,38.0173,37.9199,37.9288,158906.0
2015-06-04 13:15:00,42.84,42.87,42.8,42.82,77789.0,37.9199,37.9465,37.8845,37.9022,77789.0
2015-06-04 13:20:00,42.81,42.86,42.74,42.85,122304.0,37.8934,37.9376,37.8314,37.9288,122304.0
2015-06-04 13:25:00,42.85,42.86,42.79,42.81,37611.0,37.9288,37.9376,37.8757,37.8934,37611.0
2015-06-04 13:30:00,42.81,42.82,42.76,42.76,69377.0,37.8934,37.9022,37.8491,37.8491,69377.0
2015-06-04 13:35:00,42.76,42.87,42.75,42.86,60751.0,37.8491,37.9465,37.8403,37.9376,60751.0
2015-06-04 13:40:00,42.86,42.88,42.79,42.8,67927.0,37.9376,37.9554,37.8757,37.8845,67927.0
2015-06-04 13:45:00,42.8,42.8,42.75,42.76,59646.0,37.8845,37.8845,37.8403,37.8491,59646.0
2015-06-04 13:50:00,42.76,42.78,42.74,42.74,85096.0,37.8491,37.8668,37.8314,37.8314,85096.0
2015-06-04 13:55:00,42.74,42.75,42.71,42.75,55643.0,37.8314,37.8403,37.8049,37.8403,55643.0
2015-06-04 14:00:00,42.75,42.76,42.68,42.74,63725.0,37.8403,37.8491,37.7783,37.8314,63725.0
2015-06-04 14:05:00,42.75,42.79,42.74,42.76,86097.0,37.8403,37.8757,37.8314,37.8491,86097.0
2015-06-04 14:10:00,42.77,42.83,42.75,42.81,87790.0,37.858,37.9111,37.8403,37.8934,87790.0
2015-06-04 14:15:00,42.82,42.85,42.66,42.75,572467.0,37.9022,37.9288,37.7606,37.8403,572467.0
2015-06-04 14:20:00,42.75,42.76,42.68,42.72,131349.0,37.8403,37.8491,37.7783,37.8137,131349.0
2015-06-04 14:25:00,42.72,42.74,42.65,42.69,116602.0,37.8137,37.8314,37.7518,37.7872,116602.0
2015-06-04 14:30:00,42.68,42.74,42.65,42.72,114859.0,37.7783,37.8314,37.7518,37.8137,114859.0
2015-06-04 14:35:00,42.72,42.74,42.67,42.71,85956.0,37.8137,37.8314,37.7695,37.8049,85956.0
2015-06-04 14:40:00,42.72,42.72,42.66,42.66,65801.0,37.8137,37.8137,37.7606,37.7606,65801.0
2015-06-04 14:45:00,42.66,42.68,42.65,42.66,101045.0,37.7606,37.7783,37.7518,37.7606,101045.0
2015-06-04 14:50:00,42.67,42.69,42.5,42.52,394966.0,37.7695,37.7872,37.619,37.6367,394966.0
2015-06-04 14:55:00,42.52,42.53,42.44,42.52,246305.0,37.6367,37.6455,37.5659,37.6367,246305.0
2015-06-04 15:00:00,42.51,42.69,42.5,42.69,148183.0,37.6278,37.7872,37.619,37.7872,148183.0
2015-06-04 15:05:00,42.68,42.71,42.64,42.65,262376.0,37.7783,37.8049,37.7429,37.7518,262376.0
2015-06-04 15:10:00,42.65,42.67,42.61,42.66,88631.0,37.7518,37.7695,37.7164,37.7606,88631.0
2015-06-04 15:15:00,42.66,42.67,42.57,42.57,239306.0,37.7606,37.7695,37.681,37.681,239306.0
2015-06-04 15:20:00,42.58,42.63,42.57,42.61,120954.0,37.6898,37.7341,37.681,37.7164,120954.0
2015-06-04 15:25:00,42.6,42.67,42.59,42.65,143882.0,37.7075,37.7695,37.6987,37.7518,143882.0
2015-06-04 15:30:00,42.65,42.77,42.64,42.76,261089.0,37.7518,37.858,37.7429,37.8491,261089.0
2015-06-04 15:35:00,42.76,42.78,42.7,42.78,119887.0,37.8491,37.8668,37.796,37.8668,119887.0
2015-06-04 15:40:00,42.77,42.84,42.77,42.84,194560.0,37.858,37.9199,37.858,37.9199,194560.0
2015-06-04 15:45:00,42.84,42.86,42.8,42.8,268788.0,37.9199,37.9376,37.8845,37.8845,268788.0
2015-06-04 15:50:00,42.8,42.81,42.77,42.81,246577.0,37.8845,37.8934,37.858,37.8934,246577.0
2015-06-04 15:55:00,42.81,42.92,42.81,42.92,831404.0,37.8934,37.9908,37.8934,37.9908,831404.0
2015-06-05 09:30:00,42.83,42.84,42.55,42.6,246158.0,37.9111,37.9199,37.6632,37.7075,246158.0
2015-06-05 09:35:00,42.61,42.77,42.29,42.31,234342.0,37.7164,37.858,37.4331,37.4508,234342.0
2015-06-05 09:40:00,42.29,42.71,42.28,42.58,362038.0,37.4331,37.8049,37.4243,37.6898,362038.0
2015-06-05 09:45:00,42.57,42.64,42.42,42.54,409400.0,37.681,37.7429,37.5482,37.6544,409400.0
2015-06-05 09:50:00,42.54,42.57,42.35,42.41,275813.0,37.6544,37.681,37.4862,37.5393,275813.0
2015-06-05 09:55:00,42.41,42.79,42.4,42.75,312972.0,37.5393,37.8757,37.5305,37.8403,312972.0
2015-06-05 10:00:00,42.74,42.98,42.64,42.83,332547.0,37.8314,38.0439,37.7429,37.9111,332547.0
2015-06-05 10:05:00,42.83,42.84,42.67,42.72,120817.0,37.9111,37.9199,37.7695,37.8137,120817.0
2015-06-05 10:10:00,42.73,42.81,42.68,42.75,143891.0,37.8226,37.8934,37.7783,37.8403,143891.0
2015-06-05 10:15:00,42.75,42.93,42.75,42.92,126863.0,37.8403,37.9996,37.8403,37.9908,126863.0
2015-06-05 10:20:00,42.93,43.14,42.92,43.08,280592.0,37.9996,38.1855,37.9908,38.1324,280592.0
2015-06-05 10:25:00,43.06,43.15,42.98,43.01,153712.0,38.1147,38.1943,38.0439,38.0704,153712.0
2015-06-05 10:30:00,43.01,43.13,43.0,43.04,91178.0,38.0704,38.1766,38.0616,38.097,91178.0
2015-06-05 10:35:00,43.04,43.15,43.04,43.15,107219.0,38.097,38.1943,38.097,38.1943,107219.0
2015-06-05 10:40:00,43.14,43.15,42.99,43.0,212914.0,38.1855,38.1943,38.0527,38.0616,212914.0
2015-06-05 10:45:00,42.99,43.01,42.81,42.83,154175.0,38.0527,38.0704,37.8934,37.9111,154175.0
2015-06-05 10:50:00,42.86,42.86,42.77,42.8,78545.0,37.9376,37.9376,37.858,37.8845,78545.0
2015-06-05 10:55:00,42.79,42.86,42.72,42.86,98977.0,37.8757,37.9376,37.8137,37.9376,98977.0
2015-06-05 11:00:00,42.86,42.91,42.78,42.82,115391.0,37.9376,37.9819,37.8668,37.9022,115391.0
2015-06-05 11:05:00,42.82,42.82,42.74,42.78,126188.0,37.9022,37.9022,37.8314,37.8668,126188.0
2015-06-05 11:10:00,42.79,42.89,42.78,42.82,54845.0,37.8757,37.9642,37.8668,37.9022,54845.0
2015-06-05 11:15:00,42.83,42.92,42.8,42.91,76558.0,37.9111,37.9908,37.8845,37.9819,76558.0
2015-06-05 11:20:00,42.92,42.93,42.88,42.9,80174.0,37.9908,37.9996,37.9554,37.9731,80174.0
2015-06-05 11:25:00,42.9,42.93,42.87,42.9,79226.0,37.9731,37.9996,37.9465,37.9731,79226.0
2015-06-05 11:30:00,42.9,42.92,42.86,42.88,99835.0,37.9731,37.9908,37.9376,37.9554,99835.0
2015-06-05 11:35:00,42.88,42.9,42.85,42.86,104809.0,37.9554,37.9731,37.9288,37.9376,104809.0
2015-06-05 11:40:00,42.86,42.92,42.85,42.9,117435.0,37.9376,37.9908,37.9288,37.9731,117435.0
2015-06-05 11:45:00,42.9,42.96,42.88,42.94,57305.0,37.9731,38.0262,37.9554,38.0085,57305.0
2015-06-05 11:50:00,42.93,42.95,42.91,42.92,71541.0,37.9996,38.0173,37.9819,37.9908,71541.0
2015-06-05 11:55:00,42.91,42.99,42.89,42.96,112006.0,37.9819,38.0527,37.9642,38.0262,112006.0
2015-06-05 12:00:00,42.95,42.95,42.83,42.84,98037.0,38.0173,38.0173,37.9111,37.9199,98037.0
2015-06-05 12:05:00,42.83,42.92,42.82,42.91,79346.0,37.9111,37.9908,37.9022,37.9819,79346.0
2015-06-05 12:10:00,42.91,42.93,42.82,42.87,96208.0,37.9819,37.9996,37.9022,37.9465,96208.0
2015-06-05 12:15:00,42.87,42.87,42.79,42.81,103054.0,37.9465,37.9465,37.8757,37.8934,103054.0
2015-06-05 12:20:00,42.81,42.85,42.77,42.79,81317.0,37.8934,37.9288,37.858,37.8757,81317.0
2015-06-05 12:25:00,42.77,42.83,42.75,42.77,55131.0,37.858,37.9111,37.8403,37.858,55131.0
2015-06-05 12:30:00,42.76,42.77,42.71,42.74,38181.0,37.8491,37.858,37.8049,37.8314,38181.0
2015-06-05 12:35:00,42.73,42.75,42.7,42.73,31600.0,37.8226,37.8403,37.796,37.8226,31600.0
2015-06-05 12:40:00,42.73,42.78,42.69,42.74,63747.0,37.8226,37.8668,37.7872,37.8314,63747.0
2015-06-05 12:45:00,42.73,42.78,42.71,42.76,41221.0,37.8226,37.8668,37.8049,37.8491,41221.0
2015-06-05 12:50:00,42.76,42.8,42.76,42.8,27426.0,37.8491,37.8845,37.8491,37.8845,27426.0
2015-06-05 12:55:00,42.8,42.85,42.79,42.83,88705.0,37.8845,37.9288,37.8757,37.9111,88705.0
2015-06-05 13:00:00,42.82,42.84,42.76,42.84,58512.0,37.9022,37.9199,37.8491,37.9199,58512.0
2015-06-05 13:05:00,42.84,42.85,42.79,42.82,37555.0,37.9199,37.9288,37.8757,37.9022,37555.0
2015-06-05 13:10:00,42.83,42.83,42.79,42.8,43642.0,37.9111,37.9111,37.8757,37.8845,43642.0
2015-06-05 13:15:00,42.8,42.84,42.77,42.84,92313.0,37.8845,37.9199,37.858,37.9199,92313.0
2015-06-05 13:20:00,42.85,42.87,42.8,42.83,35879.0,37.9288,37.9465,37.8845,37.9111,35879.0
2015-06-05 13:25:00,42.83,42.87,42.82,42.85,138101.0,37.9111,37.9465,37.9022,37.9288,138101.0
2015-06-05 13:30:00,42.84,42.89,42.84,42.86,80826.0,37.9199,37.9642,37.9199,37.9376,80826.0
2015-06-05 13:35:00,42.86,42.87,42.76,42.77,127756.0,37.9376,37.9465,37.8491,37.858,127756.0
2015-06-05 13:40:00,42.77,42.78,42.73,42.77,26465.0,37.858,37.8668,37.8226,37.858,26465.0
2015-06-05 13:45:00,42.76,42.79,42.73,42.77,67132.0,37.8491,37.8757,37.8226,37.858,67132.0
2015-06-05 13:50:00,42.78,42.79,42.72,42.72,46124.0,37.8668,37.8757,37.8137,37.8137,46124.0
2015-06-05 13:55:00,42.71,42.75,42.69,42.69,73734.0,37.8049,37.8403,37.7872,37.7872,73734.0
2015-06-05 14:00:00,42.69,42.77,42.68,42.75,53423.0,37.7872,37.858,37.7783,37.8403,53423.0
2015-06-05 14:05:00,42.75,42.76,42.72,42.73,54559.0,37.8403,37.8491,37.8137,37.8226,54559.0
2015-06-05 14:10:00,42.73,42.74,42.66,42.68,77449.0,37.8226,37.8314,37.7606,37.7783,77449.0
2015-06-05 14:15:00,42.69,42.74,42.68,42.71,35892.0,37.7872,37.8314,37.7783,37.8049,35892.0
2015-06-05 14:20:00,42.71,42.78,42.69,42.77,131362.0,37.8049,37.8668,37.7872,37.858,131362.0
2015-06-05 14:25:00,42.77,42.83,42.77,42.83,146100.0,37.858,37.9111,37.858,37.9111,146100.0
2015-06-05 14:30:00,42.82,42.83,42.75,42.75,43240.0,37.9022,37.9111,37.8403,37.8403,43240.0
2015-06-05 14:35:00,42.76,42.78,42.74,42.75,60898.0,37.8491,37.8668,37.8314,37.8403,60898.0
2015-06-05 14:40:00,42.76,42.81,42.75,42.77,61811.0,37.8491,37.8934,37.8403,37.858,61811.0
2015-06-05 14:45:00,42.77,42.82,42.73,42.81,88578.0,37.858,37.9022,37.8226,37.8934,88578.0
2015-06-05 14:50:00,42.81,42.9,42.8,42.89,69327.0,37.8934,37.9731,37.8845,37.9642,69327.0
2015-06-05 14:55:00,42.9,42.9,42.8,42.81,50575.0,37.9731,37.9731,37.8845,37.8934,50575.0
2015-06-05 15:00:00,42.8,42.87,42.8,42.82,48948.0,37.8845,37.9465,37.8845,37.9022,48948.0
2015-06-05 15:05:00,42.82,42.85,42.8,42.8,65267.0,37.9022,37.9288,37.8845,37.8845,65267.0
2015-06-05 15:10:00,42.81,42.86,42.8,42.85,58218.0,37.8934,37.9376,37.8845,37.9288,58218.0
2015-06-05 15:15:00,42.85,42.86,42.8,42.8,94111.0,37.9288,37.9376,37.8845,37.8845,94111.0
2015-06-05 15:20:00,42.8,42.86,42.79,42.85,77052.0,37.8845,37.9376,37.8757,37.9288,77052.0
2015-06-05 15:25:00,42.85,42.87,42.84,42.87,61534.0,37.9288,37.9465,37.9199,37.9465,61534.0
2015-06-05 15:30:00,42.86,42.87,42.79,42.82,142814.0,37.9376,37.9465,37.8757,37.9022,142814.0
2015-06-05 15:35:00,42.82,42.84,42.78,42.78,79065.0,37.9022,37.9199,37.8668,37.8668,79065.0
2015-06-05 15:40:00,42.78,42.84,42.77,42.82,72062.0,37.8668,37.9199,37.858,37.9022,72062.0
2015-06-05 15:45:00,42.82,42.85,42.8,42.83,85842.0,37.9022,37.9288,37.8845,37.9111,85842.0
2015-06-05 15:50:00,42.83,42.91,42.83,42.9,257088.0,37.9111,37.9819,37.9111,37.9731,257088.0
2015-06-05 15:55:00,42.9,42.99,42.89,42.91,589666.0,37.9731,38.0527,37.9642,37.9819,589666.0
2015-06-08 09:30:00,42.37,42.62,42.27,42.58,300568.0,37.5039,37.7252,37.4154,37.6898,300568.0
2015-06-08 09:35:00,42.57,42.57,42.35,42.49,97114.0,37.681,37.681,37.4862,37.6101,97114.0
2015-06-08 09:40:00,42.49,42.52,42.22,42.27,273439.0,37.6101,37.6367,37.3711,37.4154,273439.0
2015-06-08 09:45:00,42.26,42.27,41.95,42.02,274057.0,37.4066,37.4154,37.1322,37.1941,274057.0
2015-06-08 09:50:00,42.02,42.04,41.9,41.92,243807.0,37.1941,37.2118,37.0879,37.1056,243807.0
2015-06-08 09:55:00,41.92,41.94,41.61,41.65,670222.0,37.1056,37.1233,36.8312,36.8666,670222.0
2015-06-08 10:00:00,41.64,41.66,41.44,41.54,453650.0,36.8578,36.8755,36.6807,36.7692,453650.0
2015-06-08 10:05:00,41.55,41.68,41.51,41.61,331008.0,36.7781,36.8932,36.7427,36.8312,331008.0
2015-06-08 10:10:00,41.61,41.78,41.61,41.7,452600.0,36.8312,36.9817,36.8312,36.9109,452600.0
2015-06-08 10:15:00,41.69,41.7,41.55,41.57,169752.0,36.902,36.9109,36.7781,36.7958,169752.0
2015-06-08 10:20:00,41.56,41.64,41.38,41.43,262195.0,36.7869,36.8578,36.6276,36.6719,262195.0
2015-06-08 10:25:00,41.45,41.45,41.29,41.44,501363.0,36.6896,36.6896,36.548,36.6807,501363.0
2015-06-08 10:30:00,41.44,41.51,41.4,41.51,251719.0,36.6807,36.7427,36.6453,36.7427,251719.0
2015-06-08 10:35:00,41.51,41.53,41.43,41.44,255227.0,36.7427,36.7604,36.6719,36.6807,255227.0
2015-06-08 10:40:00,41.44,41.46,41.38,41.4,170471.0,36.6807,36.6984,36.6276,36.6453,170471.0
2015-06-08 10:45:00,41.39,41.45,41.34,41.34,140304.0,36.6365,36.6896,36.5922,36.5922,140304.0
2015-06-08 10:50:00,41.35,41.44,41.33,41.41,164116.0,36.6011,36.6807,36.5834,36.6542,164116.0
2015-06-08 10:55:00,41.41,41.41,41.28,41.3,86119.0,36.6542,36.6542,36.5391,36.5568,86119.0
2015-06-08 11:00:00,41.29,41.29,41.22,41.23,137148.0,36.548,36.548,36.486,36.4948,137148.0
2015-06-08 11:05:00,41.23,41.38,41.22,41.37,438310.0,36.4948,36.6276,36.486,36.6188,438310.0
2015-06-08 11:10:00,41.38,41.38,41.27,41.33,171766.0,36.6276,36.6276,36.5303,36.5834,171766.0
2015-06-08 11:15:00,41.34,41.35,41.25,41.26,303903.0,36.5922,36.6011,36.5126,36.5214,303903.0
2015-06-08 11:20:00,41.25,41.35,41.23,41.35,272382.0,36.5126,36.6011,36.4948,36.6011,272382.0
2015-06-08 11:25:00,41.34,41.35,41.13,41.14,303158.0,36.5922,36.6011,36.4063,36.4152,303158.0
2015-06-08 11:30:00,41.14,41.14,40.94,41.06,605046.0,36.4152,36.4152,36.2382,36.3444,605046.0
2015-06-08 11:35:00,41.05,41.09,40.98,41.06,390908.0,36.3355,36.3709,36.2736,36.3444,390908.0
2015-06-08 11:40:00,41.05,41.2,41.03,41.18,151627.0,36.3355,36.4683,36.3178,36.4506,151627.0
2015-06-08 11:45:00,41.17,41.18,41.13,41.16,85748.0,36.4417,36.4506,36.4063,36.4329,85748.0
2015-06-08 11:50:00,41.16,41.2,41.14,41.14,101972.0,36.4329,36.4683,36.4152,36.4152,101972.0
2015-06-08 11:55:00,41.14,41.14,41.05,41.08,175562.0,36.4152,36.4152,36.3355,36.3621,175562.0
2015-06-08 12:00:00,41.08,41.08,41.01,41.01,73205.0,36.3621,36.3621,36.3001,36.3001,73205.0
2015-06-08 12:05:00,41.01,41.08,40.99,41.02,175542.0,36.3001,36.3621,36.2824,36.309,175542.0
2015-06-08 12:10:00,41.02,41.08,41.0,41.02,136780.0,36.309,36.3621,36.2913,36.309,136780.0
2015-06-08 12:15:00,41.02,41.15,41.02,41.15,94867.0,36.309,36.424,36.309,36.424,94867.0
2015-06-08 12:20:00,41.15,41.18,41.06,41.09,105596.0,36.424,36.4506,36.3444,36.3709,105596.0
2015-06-08 12:25:00,41.08,41.1,41.03,41.05,233379.0,36.3621,36.3798,36.3178,36.3355,233379.0
2015-06-08 12:30:00,41.04,41.1,41.02,41.1,132204.0,36.3267,36.3798,36.309,36.3798,132204.0
2015-06-08 12:35:00,41.1,41.11,41.02,41.02,143896.0,36.3798,36.3886,36.309,36.309,143896.0
2015-06-08 12:40:00,41.02,41.03,40.99,40.99,263927.0,36.309,36.3178,36.2824,36.2824,263927.0
2015-06-08 12:45:00,40.98,41.04,40.93,41.02,211501.0,36.2736,36.3267,36.2293,36.309,211501.0
2015-06-08 12:50:00,41.04,41.09,41.01,41.02,119899.0,36.3267,36.3709,36.3001,36.309,119899.0
2015-06-08 12:55:00,41.02,41.05,40.94,40.94,236996.0,36.309,36.3355,36.2382,36.2382,236996.0
2015-06-08 13:00:00,40.94,40.94,40.77,40.78,213362.0,36.2382,36.2382,36.0877,36.0965,213362.0
2015-06-08 13:05:00,40.78,40.81,40.71,40.8,267287.0,36.0965,36.1231,36.0346,36.1142,267287.0
2015-06-08 13:10:00,40.8,40.85,40.67,40.69,291994.0,36.1142,36.1585,35.9992,36.0169,291994.0
2015-06-08 13:15:00,40.69,40.74,40.65,40.66,170398.0,36.0169,36.0611,35.9815,35.9903,170398.0
2015-06-08 13:20:00,40.66,40.84,40.65,40.79,146948.0,35.9903,36.1496,35.9815,36.1054,146948.0
2015-06-08 13:25:00,40.79,40.91,40.78,40.9,165624.0,36.1054,36.2116,36.0965,36.2027,165624.0
2015-06-08 13:30:00,40.9,40.97,40.89,40.96,189417.0,36.2027,36.2647,36.1939,36.2559,189417.0
2015-06-08 13:35:00,40.96,40.96,40.8,40.8,149922.0,36.2559,36.2559,36.1142,36.1142,149922.0
2015-06-08 13:40:00,40.8,40.88,40.8,40.85,100624.0,36.1142,36.185,36.1142,36.1585,100624.0
2015-06-08 13:45:00,40.85,40.92,40.81,40.92,146714.0,36.1585,36.2205,36.1231,36.2205,146714.0
2015-06-08 13:50:00,40.91,40.93,40.86,40.9,112826.0,36.2116,36.2293,36.1673,36.2027,112826.0
2015-06-08 13:55:00,40.9,40.98,40.9,40.98,136899.0,36.2027,36.2736,36.2027,36.2736,136899.0
2015-06-08 14:00:00,40.97,40.98,40.88,40.91,126727.0,36.2647,36.2736,36.185,36.2116,126727.0
2015-06-08 14:05:00,40.91,40.92,40.85,40.89,100978.0,36.2116,36.2205,36.1585,36.1939,100978.0
2015-06-08 14:10:00,40.89,40.91,40.86,40.88,127414.0,36.1939,36.2116,36.1673,36.185,127414.0
2015-06-08 14:15:00,40.88,40.89,40.85,40.86,129719.0,36.185,36.1939,36.1585,36.1673,129719.0
2015-06-08 14:20:00,40.86,40.89,40.83,40.86,133704.0,36.1673,36.1939,36.1408,36.1673,133704.0
2015-06-08 14:25:00,40.85,40.87,40.82,40.87,97520.0,36.1585,36.1762,36.1319,36.1762,97520.0
2015-06-08 14:30:00,40.87,40.91,40.82,40.89,202792.0,36.1762,36.2116,36.1319,36.1939,202792.0
2015-06-08 14:35:00,40.89,40.99,40.87,40.95,161254.0,36.1939,36.2824,36.1762,36.247,161254.0
2015-06-08 14:40:00,40.94,40.98,40.91,40.93,119660.0,36.2382,36.2736,36.2116,36.2293,119660.0
2015-06-08 14:45:00,40.93,40.93,40.88,40.9,118086.0,36.2293,36.2293,36.185,36.2027,118086.0
2015-06-08 14:50:00,40.9,40.96,40.89,40.92,169498.0,36.2027,36.2559,36.1939,36.2205,169498.0
2015-06-08 14:55:00,40.92,40.94,40.87,40.93,169435.0,36.2205,36.2382,36.1762,36.2293,169435.0
2015-06-08 15:00:00,40.94,40.96,40.85,40.88,140551.0,36.2382,36.2559,36.1585,36.185,140551.0
2015-06-08 15:05:00,40.88,40.96,40.87,40.94,121284.0,36.185,36.2559,36.1762,36.2382,121284.0
2015-06-08 15:10:00,40.94,40.95,40.85,40.88,161832.0,36.2382,36.247,36.1585,36.185,161832.0
2015-06-08 15:15:00,40.88,40.9,40.8,40.81,145052.0,36.185,36.2027,36.1142,36.1231,145052.0
2015-06-08 15:20:00,40.81,40.86,40.71,40.75,293587.0,36.1231,36.1673,36.0346,36.07,293587.0
2015-06-08 15:25:00,40.75,40.86,40.73,40.83,201275.0,36.07,36.1673,36.0523,36.1408,201275.0
2015-06-08 15:30:00,40.85,40.87,40.81,40.82,201801.0,36.1585,36.1762,36.1231,36.1319,201801.0
2015-06-08 15:35:00,40.81,40.86,40.79,40.82,288509.0,36.1231,36.1673,36.1054,36.1319,288509.0
2015-06-08 15:40:00,40.81,40.93,40.8,40.85,373434.0,36.1231,36.2293,36.1142,36.1585,373434.0
2015-06-08 15:45:00,40.85,40.88,40.81,40.82,388422.0,36.1585,36.185,36.1231,36.1319,388422.0
2015-06-08 15:50:00,40.83,40.84,40.74,40.75,360190.0,36.1408,36.1496,36.0611,36.07,360190.0
2015-06-08 15:55:00,40.76,40.77,40.73,40.74,596143.0,36.0788,36.0877,36.0523,36.0611,596143.0
2015-06-09 09:30:00,40.1,40.22,39.82,39.94,1396769.0,35.4946,35.6008,35.2468,35.353,1396769.0
2015-06-09 09:35:00,39.93,39.96,39.5,39.73,999272.0,35.3441,35.3707,34.9635,35.1671,999272.0
2015-06-09 09:40:00,39.68,39.96,39.64,39.73,755962.0,35.1229,35.3707,35.0875,35.1671,755962.0
2015-06-09 09:45:00,39.73,39.79,39.47,39.54,838613.0,35.1671,35.2202,34.937,34.9989,838613.0
2015-06-09 09:50:00,39.54,39.89,39.54,39.82,744824.0,34.9989,35.3087,34.9989,35.2468,744824.0
2015-06-09 09:55:00,39.8,39.88,39.44,39.5,727369.0,35.2291,35.2999,34.9104,34.9635,727369.0
2015-06-09 10:00:00,39.49,39.58,39.32,39.45,597635.0,34.9547,35.0343,34.8042,34.9193,597635.0
2015-06-09 10:05:00,39.46,39.46,39.29,39.35,587464.0,34.9281,34.9281,34.7777,34.8308,587464.0
2015-06-09 10:10:00,39.35,39.57,39.32,39.52,411820.0,34.8308,35.0255,34.8042,34.9812,411820.0
2015-06-09 10:15:00,39.52,39.52,39.38,39.39,263169.0,34.9812,34.9812,34.8573,34.8662,263169.0
2015-06-09 10:20:00,39.39,39.41,39.25,39.29,406293.0,34.8662,34.8839,34.7422,34.7777,406293.0
2015-06-09 10:25:00,39.29,39.32,39.04,39.07,900046.0,34.7777,34.8042,34.5564,34.5829,900046.0
2015-06-09 10:30:00,39.07,39.09,38.98,39.09,566271.0,34.5829,34.6006,34.5033,34.6006,566271.0
2015-06-09 10:35:00,39.09,39.14,38.97,39.02,476110.0,34.6006,34.6449,34.4944,34.5387,476110.0
2015-06-09 10:40:00,39.02,39.28,39.02,39.27,415092.0,34.5387,34.7688,34.5387,34.7599,415092.0
2015-06-09 10:45:00,39.27,39.49,39.26,39.42,421830.0,34.7599,34.9547,34.7511,34.8927,421830.0
2015-06-09 10:50:00,39.43,39.44,39.34,39.35,300718.0,34.9016,34.9104,34.8219,34.8308,300718.0
2015-06-09 10:55:00,39.35,39.41,39.21,39.36,369106.0,34.8308,34.8839,34.7068,34.8396,369106.0
2015-06-09 11:00:00,39.36,39.73,39.35,39.7,479996.0,34.8396,35.1671,34.8308,35.1406,479996.0
2015-06-09 11:05:00,39.71,39.73,39.5,39.67,577951.0,35.1494,35.1671,34.9635,35.114,577951.0
2015-06-09 11:10:00,39.69,39.93,39.65,39.89,658224.0,35.1317,35.3441,35.0963,35.3087,658224.0
2015-06-09 11:15:00,39.89,40.02,39.89,39.98,710512.0,35.3087,35.4238,35.3087,35.3884,710512.0
2015-06-09 11:20:00,39.98,40.0,39.94,39.99,392352.0,35.3884,35.4061,35.353,35.3973,392352.0
2015-06-09 11:25:00,40.0,40.14,39.98,40.14,743691.0,35.4061,35.53,35.3884,35.53,743691.0
2015-06-09 11:30:00,40.13,40.42,40.12,40.36,417841.0,35.5212,35.7779,35.5123,35.7248,417841.0
2015-06-09 11:35:00,40.35,40.35,40.12,40.27,309857.0,35.7159,35.7159,35.5123,35.6451,309857.0
2015-06-09 11:40:00,40.28,40.35,40.25,40.34,206199.0,35.654,35.7159,35.6274,35.7071,206199.0
2015-06-09 11:45:00,40.34,40.51,40.29,40.43,409455.0,35.7071,35.8575,35.6628,35.7867,409455.0
2015-06-09 11:50:00,40.43,40.45,40.26,40.27,307480.0,35.7867,35.8044,35.6363,35.6451,307480.0
2015-06-09 11:55:00,40.27,40.28,40.15,40.25,311594.0,35.6451,35.654,35.5389,35.6274,311594.0
2015-06-09 12:00:00,40.25,40.31,40.2,40.21,133982.0,35.6274,35.6805,35.5831,35.592,133982.0
2015-06-09 12:05:00,40.21,40.23,40.02,40.06,262115.0,35.592,35.6097,35.4238,35.4592,262115.0
2015-06-09 12:10:00,40.05,40.09,39.99,40.0,165894.0,35.4504,35.4858,35.3973,35.4061,165894.0
2015-06-09 12:15:00,40.01,40.04,39.88,39.93,229668.0,35.415,35.4415,35.2999,35.3441,229668.0
2015-06-09 12:20:00,39.92,40.07,39.91,40.05,253706.0,35.3353,35.4681,35.3264,35.4504,253706.0
2015-06-09 12:25:00,40.05,40.13,40.03,40.09,165915.0,35.4504,35.5212,35.4327,35.4858,165915.0
2015-06-09 12:30:00,40.09,40.24,40.08,40.19,126482.0,35.4858,35.6185,35.4769,35.5743,126482.0
2015-06-09 12:35:00,40.19,40.2,40.1,40.17,110409.0,35.5743,35.5831,35.4946,35.5566,110409.0
2015-06-09 12:40:00,40.17,40.2,40.1,40.2,175304.0,35.5566,35.5831,35.4946,35.5831,175304.0
2015-06-09 12:45:00,40.2,40.26,40.17,40.21,147130.0,35.5831,35.6363,35.5566,35.592,147130.0
2015-06-09 12:50:00,40.21,40.21,40.12,40.16,79039.0,35.592,35.592,35.5123,35.5477,79039.0
2015-06-09 12:55:00,40.16,40.27,40.15,40.25,109118.0,35.5477,35.6451,35.5389,35.6274,109118.0
2015-06-09 13:00:00,40.26,40.33,40.25,40.32,129848.0,35.6363,35.6982,35.6274,35.6894,129848.0
2015-06-09 13:05:00,40.31,40.31,40.23,40.25,164260.0,35.6805,35.6805,35.6097,35.6274,164260.0
2015-06-09 13:10:00,40.25,40.33,40.24,40.3,152060.0,35.6274,35.6982,35.6185,35.6717,152060.0
2015-06-09 13:15:00,40.31,40.39,40.27,40.39,93592.0,35.6805,35.7513,35.6451,35.7513,93592.0
2015-06-09 13:20:00,40.39,40.47,40.38,40.42,248661.0,35.7513,35.8221,35.7425,35.7779,248661.0
2015-06-09 13:25:00,40.42,40.43,40.35,40.39,96250.0,35.7779,35.7867,35.7159,35.7513,96250.0
2015-06-09 13:30:00,40.38,40.39,40.34,40.37,95969.0,35.7425,35.7513,35.7071,35.7336,95969.0
2015-06-09 13:35:00,40.36,40.38,40.36,40.38,77504.0,35.7248,35.7425,35.7248,35.7425,77504.0
2015-06-09 13:40:00,40.38,40.38,40.21,40.22,171197.0,35.7425,35.7425,35.592,35.6008,171197.0
2015-06-09 13:45:00,40.22,40.22,40.08,40.21,208610.0,35.6008,35.6008,35.4769,35.592,208610.0
2015-06-09 13:50:00,40.22,40.23,40.11,40.19,136818.0,35.6008,35.6097,35.5035,35.5743,136818.0
2015-06-09 13:55:00,40.19,40.19,40.13,40.19,114165.0,35.5743,35.5743,35.5212,35.5743,114165.0
2015-06-09 14:00:00,40.2,40.33,40.19,40.3,161563.0,35.5831,35.6982,35.5743,35.6717,161563.0
2015-06-09 14:05:00,40.3,40.3,40.2,40.23,87450.0,35.6717,35.6717,35.5831,35.6097,87450.0
2015-06-09 14:10:00,40.23,40.3,40.23,40.23,101839.0,35.6097,35.6717,35.6097,35.6097,101839.0
2015-06-09 14:15:00,40.23,40.32,40.23,40.31,181593.0,35.6097,35.6894,35.6097,35.6805,181593.0
2015-06-09 14:20:00,40.32,40.43,40.31,40.41,183496.0,35.6894,35.7867,35.6805,35.769,183496.0
2015-06-09 14:25:00,40.4,40.44,40.36,40.39,137925.0,35.7602,35.7956,35.7248,35.7513,137925.0
2015-06-09 14:30:00,40.4,40.4,40.31,40.34,101834.0,35.7602,35.7602,35.6805,35.7071,101834.0
2015-06-09 14:35:00,40.34,40.4,40.33,40.4,74416.0,35.7071,35.7602,35.6982,35.7602,74416.0
2015-06-09 14:40:00,40.39,40.4,40.34,40.37,84457.0,35.7513,35.7602,35.7071,35.7336,84457.0
2015-06-09 14:45:00,40.37,40.39,40.35,40.35,102003.0,35.7336,35.7513,35.7159,35.7159,102003.0
2015-06-09 14:50:00,40.35,40.36,40.22,40.22,100418.0,35.7159,35.7248,35.6008,35.6008,100418.0
2015-06-09 14:55:00,40.22,40.33,40.21,40.32,177926.0,35.6008,35.6982,35.592,35.6894,177926.0
2015-06-09 15:00:00,40.31,40.31,40.23,40.24,117896.0,35.6805,35.6805,35.6097,35.6185,117896.0
2015-06-09 15:05:00,40.24,40.25,40.08,40.09,164350.0,35.6185,35.6274,35.4769,35.4858,164350.0
2015-06-09 15:10:00,40.09,40.15,40.08,40.13,116317.0,35.4858,35.5389,35.4769,35.5212,116317.0
2015-06-09 15:15:00,40.13,40.18,40.08,40.16,158402.0,35.5212,35.5654,35.4769,35.5477,158402.0
2015-06-09 15:20:00,40.16,40.24,40.12,40.23,180021.0,35.5477,35.6185,35.5123,35.6097,180021.0
2015-06-09 15:25:00,40.24,40.27,40.21,40.27,297232.0,35.6185,35.6451,35.592,35.6451,297232.0
2015-06-09 15:30:00,40.26,40.3,40.23,40.3,284606.0,35.6363,35.6717,35.6097,35.6717,284606.0
2015-06-09 15:35:00,40.3,40.67,40.29,40.66,582208.0,35.6717,35.9992,35.6628,35.9903,582208.0
2015-06-09 15:40:00,40.66,41.15,40.65,41.08,1115489.0,35.9903,36.424,35.9815,36.3621,1115489.0
2015-06-09 15:45:00,41.07,41.07,40.73,40.8,818189.0,36.3532,36.3532,36.0523,36.1142,818189.0
2015-06-09 15:50:00,40.81,40.88,40.78,40.82,690400.0,36.1231,36.185,36.0965,36.1319,690400.0
2015-06-09 15:55:00,40.82,40.84,40.7,40.72,930446.0,36.1319,36.1496,36.0257,36.0434,930446.0
2015-06-10 09:30:00,40.62,40.82,40.36,40.65,404625.0,35.9549,36.1319,35.7248,35.9815,404625.0
2015-06-10 09:35:00,40.65,40.87,40.34,40.46,409468.0,35.9815,36.1762,35.7071,35.8133,409468.0
2015-06-10 09:40:00,40.42,40.81,40.42,40.79,287523.0,35.7779,36.1231,35.7779,36.1054,287523.0
2015-06-10 09:45:00,40.78,41.06,40.73,40.91,390623.0,36.0965,36.3444,36.0523,36.2116,390623.0
2015-06-10 09:50:00,40.9,41.01,40.77,40.81,295270.0,36.2027,36.3001,36.0877,36.1231,295270.0
2015-06-10 09:55:00,40.82,40.96,40.7,40.85,275936.0,36.1319,36.2559,36.0257,36.1585,275936.0
2015-06-10 10:00:00,40.86,40.92,40.72,40.89,190336.0,36.1673,36.2205,36.0434,36.1939,190336.0
2015-06-10 10:05:00,40.89,41.24,40.89,41.2,274593.0,36.1939,36.5037,36.1939,36.4683,274593.0
2015-06-10 10:10:00,41.19,41.36,41.11,41.35,308815.0,36.4594,36.6099,36.3886,36.6011,308815.0
2015-06-10 10:15:00,41.35,41.38,41.17,41.27,179117.0,36.6011,36.6276,36.4417,36.5303,179117.0
2015-06-10 10:20:00,41.28,41.38,41.25,41.38,212098.0,36.5391,36.6276,36.5126,36.6276,212098.0
2015-06-10 10:25:00,41.37,41.49,41.33,41.47,319096.0,36.6188,36.725,36.5834,36.7073,319096.0
2015-06-10 10:30:00,41.46,41.49,41.33,41.36,145333.0,36.6984,36.725,36.5834,36.6099,145333.0
2015-06-10 10:35:00,41.35,41.53,41.35,41.51,188656.0,36.6011,36.7604,36.6011,36.7427,188656.0
2015-06-10 10:40:00,41.51,41.56,41.38,41.44,230433.0,36.7427,36.7869,36.6276,36.6807,230433.0
2015-06-10 10:45:00,41.44,41.53,41.32,41.32,140270.0,36.6807,36.7604,36.5745,36.5745,140270.0
2015-06-10 10:50:00,41.32,41.33,41.21,41.22,100647.0,36.5745,36.5834,36.4771,36.486,100647.0
2015-06-10 10:55:00,41.23,41.38,41.21,41.28,139795.0,36.4948,36.6276,36.4771,36.5391,139795.0
2015-06-10 11:00:00,41.29,41.34,41.16,41.16,225069.0,36.548,36.5922,36.4329,36.4329,225069.0
2015-06-10 11:05:00,41.15,41.21,41.11,41.19,100284.0,36.424,36.4771,36.3886,36.4594,100284.0
2015-06-10 11:10:00,41.18,41.35,41.09,41.28,150833.0,36.4506,36.6011,36.3709,36.5391,150833.0
2015-06-10 11:15:00,41.28,41.37,41.23,41.3,104665.0,36.5391,36.6188,36.4948,36.5568,104665.0
2015-06-10 11:20:00,41.3,41.3,41.18,41.22,92884.0,36.5568,36.5568,36.4506,36.486,92884.0
2015-06-10 11:25:00,41.22,41.39,41.22,41.33,116653.0,36.486,36.6365,36.486,36.5834,116653.0
2015-06-10 11:30:00,41.33,41.4,41.29,41.4,118835.0,36.5834,36.6453,36.548,36.6453,118835.0
2015-06-10 11:35:00,41.39,41.45,41.35,41.44,99115.0,36.6365,36.6896,36.6011,36.6807,99115.0
2015-06-10 11:40:00,41.44,41.5,41.42,41.48,109027.0,36.6807,36.7338,36.663,36.7161,109027.0
2015-06-10 11:45:00,41.48,41.52,41.36,41.39,114482.0,36.7161,36.7515,36.6099,36.6365,114482.0
2015-06-10 11:50:00,41.39,41.51,41.38,41.5,91821.0,36.6365,36.7427,36.6276,36.7338,91821.0
2015-06-10 11:55:00,41.5,41.52,41.43,41.46,107245.0,36.7338,36.7515,36.6719,36.6984,107245.0
2015-06-10 12:00:00,41.46,41.48,41.42,41.46,89433.0,36.6984,36.7161,36.663,36.6984,89433.0
2015-06-10 12:05:00,41.47,41.49,41.34,41.34,111384.0,36.7073,36.725,36.5922,36.5922,111384.0
2015-06-10 12:10:00,41.34,41.37,41.29,41.3,107774.0,36.5922,36.6188,36.548,36.5568,107774.0
2015-06-10 12:15:00,41.3,41.31,41.25,41.26,63492.0,36.5568,36.5657,36.5126,36.5214,63492.0
2015-06-10 12:20:00,41.25,41.35,41.23,41.32,133804.0,36.5126,36.6011,36.4948,36.5745,133804.0
2015-06-10 12:25:00,41.31,41.35,41.27,41.3,75493.0,36.5657,36.6011,36.5303,36.5568,75493.0
2015-06-10 12:30:00,41.3,41.3,41.24,41.27,60563.0,36.5568,36.5568,36.5037,36.5303,60563.0
2015-06-10 12:35:00,41.27,41.3,41.17,41.18,68626.0,36.5303,36.5568,36.4417,36.4506,68626.0
2015-06-10 12:40:00,41.18,41.22,41.16,41.17,42207.0,36.4506,36.486,36.4329,36.4417,42207.0
2015-06-10 12:45:00,41.17,41.25,41.12,41.25,78292.0,36.4417,36.5126,36.3975,36.5126,78292.0
2015-06-10 12:50:00,41.25,41.25,41.19,41.19,45738.0,36.5126,36.5126,36.4594,36.4594,45738.0
2015-06-10 12:55:00,41.19,41.26,41.19,41.25,45449.0,36.4594,36.5214,36.4594,36.5126,45449.0
2015-06-10 13:00:00,41.25,41.28,41.2,41.28,31250.0,36.5126,36.5391,36.4683,36.5391,31250.0
2015-06-10 13:05:00,41.28,41.3,41.24,41.27,58828.0,36.5391,36.5568,36.5037,36.5303,58828.0
2015-06-10 13:10:00,41.27,41.28,41.18,41.18,38405.0,36.5303,36.5391,36.4506,36.4506,38405.0
2015-06-10 13:15:00,41.18,41.19,41.06,41.06,93440.0,36.4506,36.4594,36.3444,36.3444,93440.0
2015-06-10 13:20:00,41.06,41.14,41.06,41.12,68618.0,36.3444,36.4152,36.3444,36.3975,68618.0
2015-06-10 13:25:00,41.12,41.13,41.04,41.08,51234.0,36.3975,36.4063,36.3267,36.3621,51234.0
2015-06-10 13:30:00,41.07,41.11,41.04,41.07,83215.0,36.3532,36.3886,36.3267,36.3532,83215.0
2015-06-10 13:35:00,41.07,41.12,41.06,41.11,46897.0,36.3532,36.3975,36.3444,36.3886,46897.0
2015-06-10 13:40:00,41.1,41.1,41.05,41.06,62870.0,36.3798,36.3798,36.3355,36.3444,62870.0
2015-06-10 13:45:00,41.06,41.11,41.03,41.09,61377.0,36.3444,36.3886,36.3178,36.3709,61377.0
2015-06-10 13:50:00,41.09,41.19,41.09,41.17,123367.0,36.3709,36.4594,36.3709,36.4417,123367.0
2015-06-10 13:55:00,41.15,41.18,41.13,41.17,59054.0,36.424,36.4506,36.4063,36.4417,59054.0
2015-06-10 14:00:00,41.16,41.22,41.13,41.15,133673.0,36.4329,36.486,36.4063,36.424,133673.0
2015-06-10 14:05:00,41.14,41.15,41.08,41.1,66398.0,36.4152,36.424,36.3621,36.3798,66398.0
2015-06-10 14:10:00,41.09,41.13,41.03,41.12,66823.0,36.3709,36.4063,36.3178,36.3975,66823.0
2015-06-10 14:15:00,41.13,41.2,41.07,41.18,80238.0,36.4063,36.4683,36.3532,36.4506,80238.0
2015-06-10 14:20:00,41.19,41.2,41.08,41.09,140031.0,36.4594,36.4683,36.3621,36.3709,140031.0
2015-06-10 14:25:00,41.09,41.16,41.08,41.12,66260.0,36.3709,36.4329,36.3621,36.3975,66260.0
2015-06-10 14:30:00,41.12,41.18,41.1,41.12,60945.0,36.3975,36.4506,36.3798,36.3975,60945.0
2015-06-10 14:35:00,41.12,41.13,41.04,41.05,122288.0,36.3975,36.4063,36.3267,36.3355,122288.0
2015-06-10 14:40:00,41.05,41.1,41.04,41.08,56341.0,36.3355,36.3798,36.3267,36.3621,56341.0
2015-06-10 14:45:00,41.08,41.09,40.96,40.98,146441.0,36.3621,36.3709,36.2559,36.2736,146441.0
2015-06-10 14:50:00,40.98,41.01,40.94,40.97,119057.0,36.2736,36.3001,36.2382,36.2647,119057.0
2015-06-10 14:55:00,40.97,41.04,40.96,41.03,165851.0,36.2647,36.3267,36.2559,36.3178,165851.0
2015-06-10 15:00:00,41.04,41.09,40.99,41.08,99829.0,36.3267,36.3709,36.2824,36.3621,99829.0
2015-06-10 15:05:00,41.08,41.14,41.08,41.1,111858.0,36.3621,36.4152,36.3621,36.3798,111858.0
2015-06-10 15:10:00,41.11,41.13,41.02,41.03,74133.0,36.3886,36.4063,36.309,36.3178,74133.0
2015-06-10 15:15:00,41.04,41.07,41.0,41.05,79741.0,36.3267,36.3532,36.2913,36.3355,79741.0
2015-06-10 15:20:00,41.05,41.08,41.02,41.03,75699.0,36.3355,36.3621,36.309,36.3178,75699.0
2015-06-10 15:25:00,41.04,41.1,41.03,41.05,144794.0,36.3267,36.3798,36.3178,36.3355,144794.0
2015-06-10 15:30:00,41.05,41.09,41.03,41.06,115858.0,36.3355,36.3709,36.3178,36.3444,115858.0
2015-06-10 15:35:00,41.06,41.07,41.02,41.04,93651.0,36.3444,36.3532,36.309,36.3267,93651.0
2015-06-10 15:40:00,41.03,41.05,41.0,41.03,136591.0,36.3178,36.3355,36.2913,36.3178,136591.0
2015-06-10 15:45:00,41.04,41.11,41.03,41.04,225342.0,36.3267,36.3886,36.3178,36.3267,225342.0
2015-06-10 15:50:00,41.05,41.09,41.04,41.07,245027.0,36.3355,36.3709,36.3267,36.3532,245027.0
2015-06-10 15:55:00,41.06,41.11,41.05,41.06,509547.0,36.3444,36.3886,36.3355,36.3444,509547.0
2015-06-11 09:30:00,41.33,41.72,41.2,41.52,428794.0,36.5834,36.9286,36.4683,36.7515,428794.0
2015-06-11 09:35:00,41.56,41.73,41.43,41.48,156438.0,36.7869,36.9374,36.6719,36.7161,156438.0
2015-06-11 09:40:00,41.48,41.56,41.36,41.53,153840.0,36.7161,36.7869,36.6099,36.7604,153840.0
2015-06-11 09:45:00,41.56,41.68,41.49,41.62,190035.0,36.7869,36.8932,36.725,36.8401,190035.0
2015-06-11 09:50:00,41.62,41.66,41.55,41.61,55670.0,36.8401,36.8755,36.7781,36.8312,55670.0
2015-06-11 09:55:00,41.61,41.78,41.58,41.77,132047.0,36.8312,36.9817,36.8047,36.9728,132047.0
2015-06-11 10:00:00,41.79,41.79,41.64,41.7,85156.0,36.9905,36.9905,36.8578,36.9109,85156.0
2015-06-11 10:05:00,41.69,41.73,41.59,41.61,156097.0,36.902,36.9374,36.8135,36.8312,156097.0
2015-06-11 10:10:00,41.61,41.66,41.54,41.56,94075.0,36.8312,36.8755,36.7692,36.7869,94075.0
2015-06-11 10:15:00,41.55,41.62,41.51,41.58,77790.0,36.7781,36.8401,36.7427,36.8047,77790.0
2015-06-11 10:20:00,41.58,41.59,41.42,41.44,79312.0,36.8047,36.8135,36.663,36.6807,79312.0
2015-06-11 10:25:00,41.43,41.5,41.33,41.35,80123.0,36.6719,36.7338,36.5834,36.6011,80123.0
2015-06-11 10:30:00,41.34,41.35,41.23,41.23,117108.0,36.5922,36.6011,36.4948,36.4948,117108.0
2015-06-11 10:35:00,41.23,41.24,41.13,41.17,161575.0,36.4948,36.5037,36.4063,36.4417,161575.0
2015-06-11 10:40:00,41.18,41.25,41.12,41.17,155100.0,36.4506,36.5126,36.3975,36.4417,155100.0
2015-06-11 10:45:00,41.17,41.22,41.12,41.19,88235.0,36.4417,36.486,36.3975,36.4594,88235.0
2015-06-11 10:50:00,41.21,41.21,41.03,41.03,106965.0,36.4771,36.4771,36.3178,36.3178,106965.0
2015-06-11 10:55:00,41.03,41.09,40.99,41.01,126453.0,36.3178,36.3709,36.2824,36.3001,126453.0
2015-06-11 11:00:00,41.01,41.08,40.99,41.0,103236.0,36.3001,36.3621,36.2824,36.2913,103236.0
2015-06-11 11:05:00,41.0,41.11,40.99,41.11,111088.0,36.2913,36.3886,36.2824,36.3886,111088.0
2015-06-11 11:10:00,41.12,41.12,41.0,41.01,121114.0,36.3975,36.3975,36.2913,36.3001,121114.0
2015-06-11 11:15:00,41.0,41.07,40.93,40.93,132748.0,36.2913,36.3532,36.2293,36.2293,132748.0
2015-06-11 11:20:00,40.92,41.04,40.9,41.01,233256.0,36.2205,36.3267,36.2027,36.3001,233256.0
2015-06-11 11:25:00,41.01,41.03,40.95,40.96,104086.0,36.3001,36.3178,36.247,36.2559,104086.0
2015-06-11 11:30:00,40.96,41.06,40.91,41.02,179498.0,36.2559,36.3444,36.2116,36.309,179498.0
2015-06-11 11:35:00,41.02,41.16,41.01,41.14,135609.0,36.309,36.4329,36.3001,36.4152,135609.0
2015-06-11 11:40:00,41.14,41.15,41.06,41.09,130419.0,36.4152,36.424,36.3444,36.3709,130419.0
2015-06-11 11:45:00,41.1,41.14,41.07,41.13,122418.0,36.3798,36.4152,36.3532,36.4063,122418.0
2015-06-11 11:50:00,41.12,41.16,41.09,41.15,77746.0,36.3975,36.4329,36.3709,36.424,77746.0
2015-06-11 11:55:00,41.15,41.19,41.11,41.18,88369.0,36.424,36.4594,36.3886,36.4506,88369.0
2015-06-11 12:00:00,41.18,41.22,41.16,41.19,100024.0,36.4506,36.486,36.4329,36.4594,100024.0
2015-06-11 12:05:00,41.19,41.22,41.12,41.13,65122.0,36.4594,36.486,36.3975,36.4063,65122.0
2015-06-11 12:10:00,41.12,41.15,41.07,41.1,86230.0,36.3975,36.424,36.3532,36.3798,86230.0
2015-06-11 12:15:00,41.1,41.14,41.06,41.1,70942.0,36.3798,36.4152,36.3444,36.3798,70942.0
2015-06-11 12:20:00,41.09,41.1,40.98,41.0,73924.0,36.3709,36.3798,36.2736,36.2913,73924.0
2015-06-11 12:25:00,41.0,41.02,40.97,41.01,44569.0,36.2913,36.309,36.2647,36.3001,44569.0
2015-06-11 12:30:00,41.0,41.07,40.99,41.04,44974.0,36.2913,36.3532,36.2824,36.3267,44974.0
2015-06-11 12:35:00,41.04,41.05,40.98,40.99,84944.0,36.3267,36.3355,36.2736,36.2824,84944.0
2015-06-11 12:40:00,41.0,41.04,40.98,41.0,53212.0,36.2913,36.3267,36.2736,36.2913,53212.0
2015-06-11 12:45:00,41.01,41.03,40.93,41.0,58025.0,36.3001,36.3178,36.2293,36.2913,58025.0
2015-06-11 12:50:00,41.0,41.0,40.91,40.93,66409.0,36.2913,36.2913,36.2116,36.2293,66409.0
2015-06-11 12:55:00,40.93,41.01,40.89,40.97,104220.0,36.2293,36.3001,36.1939,36.2647,104220.0
2015-06-11 13:00:00,40.97,40.97,40.89,40.91,102918.0,36.2647,36.2647,36.1939,36.2116,102918.0
2015-06-11 13:05:00,40.91,40.94,40.86,40.87,68846.0,36.2116,36.2382,36.1673,36.1762,68846.0
2015-06-11 13:10:00,40.87,40.91,40.81,40.84,88584.0,36.1762,36.2116,36.1231,36.1496,88584.0
2015-06-11 13:15:00,40.84,40.92,40.84,40.9,73130.0,36.1496,36.2205,36.1496,36.2027,73130.0
2015-06-11 13:20:00,40.9,40.95,40.89,40.92,38137.0,36.2027,36.247,36.1939,36.2205,38137.0
2015-06-11 13:25:00,40.92,40.95,40.9,40.91,46773.0,36.2205,36.247,36.2027,36.2116,46773.0
2015-06-11 13:30:00,40.91,40.95,40.89,40.93,44997.0,36.2116,36.247,36.1939,36.2293,44997.0
2015-06-11 13:35:00,40.94,41.01,40.93,40.98,95962.0,36.2382,36.3001,36.2293,36.2736,95962.0
2015-06-11 13:40:00,40.99,41.0,40.92,40.95,70723.0,36.2824,36.2913,36.2205,36.247,70723.0
2015-06-11 13:45:00,40.96,41.06,40.95,41.06,76146.0,36.2559,36.3444,36.247,36.3444,76146.0
2015-06-11 13:50:00,41.06,41.08,40.97,40.97,81784.0,36.3444,36.3621,36.2647,36.2647,81784.0
2015-06-11 13:55:00,40.97,41.03,40.96,41.03,86921.0,36.2647,36.3178,36.2559,36.3178,86921.0
2015-06-11 14:00:00,41.02,41.03,40.97,40.98,62783.0,36.309,36.3178,36.2647,36.2736,62783.0
2015-06-11 14:05:00,40.98,40.99,40.9,40.94,65268.0,36.2736,36.2824,36.2027,36.2382,65268.0
2015-06-11 14:10:00,40.95,40.96,40.91,40.91,49336.0,36.247,36.2559,36.2116,36.2116,49336.0
2015-06-11 14:15:00,40.92,40.95,40.87,40.88,60051.0,36.2205,36.247,36.1762,36.185,60051.0
2015-06-11 14:20:00,40.87,40.92,40.86,40.92,54525.0,36.1762,36.2205,36.1673,36.2205,54525.0
2015-06-11 14:25:00,40.91,40.92,40.88,40.89,48878.0,36.2116,36.2205,36.185,36.1939,48878.0
2015-06-11 14:30:00,40.9,40.91,40.88,40.88,67564.0,36.2027,36.2116,36.185,36.185,67564.0
2015-06-11 14:35:00,40.88,40.89,40.85,40.87,79514.0,36.185,36.1939,36.1585,36.1762,79514.0
2015-06-11 14:40:00,40.87,40.9,40.85,40.88,68166.0,36.1762,36.2027,36.1585,36.185,68166.0
2015-06-11 14:45:00,40.88,40.9,40.86,40.9,72553.0,36.185,36.2027,36.1673,36.2027,72553.0
2015-06-11 14:50:00,40.9,40.9,40.86,40.88,45074.0,36.2027,36.2027,36.1673,36.185,45074.0
2015-06-11 14:55:00,40.88,40.91,40.85,40.9,73488.0,36.185,36.2116,36.1585,36.2027,73488.0
2015-06-11 15:00:00,40.9,40.93,40.86,40.86,54155.0,36.2027,36.2293,36.1673,36.1673,54155.0
2015-06-11 15:05:00,40.86,40.9,40.86,40.88,87018.0,36.1673,36.2027,36.1673,36.185,87018.0
2015-06-11 15:10:00,40.88,40.9,40.86,40.87,112929.0,36.185,36.2027,36.1673,36.1762,112929.0
2015-06-11 15:15:00,40.87,40.88,40.83,40.84,168731.0,36.1762,36.185,36.1408,36.1496,168731.0
2015-06-11 15:20:00,40.83,40.85,40.78,40.8,164006.0,36.1408,36.1585,36.0965,36.1142,164006.0
2015-06-11 15:25:00,40.79,40.85,40.78,40.85,122851.0,36.1054,36.1585,36.0965,36.1585,122851.0
2015-06-11 15:30:00,40.85,40.89,40.84,40.84,99387.0,36.1585,36.1939,36.1496,36.1496,99387.0
2015-06-11 15:35:00,40.84,40.87,40.8,40.82,190461.0,36.1496,36.1762,36.1142,36.1319,190461.0
2015-06-11 15:40:00,40.82,40.84,40.78,40.79,192963.0,36.1319,36.1496,36.0965,36.1054,192963.0
2015-06-11 15:45:00,40.78,40.81,40.74,40.75,181044.0,36.0965,36.1231,36.0611,36.07,181044.0
2015-06-11 15:50:00,40.75,40.79,40.74,40.75,206083.0,36.07,36.1054,36.0611,36.07,206083.0
2015-06-11 15:55:00,40.75,40.82,40.74,40.82,351682.0,36.07,36.1319,36.0611,36.1319,351682.0
2015-06-12 09:30:00,40.74,40.77,40.58,40.73,275332.0,36.0611,36.0877,35.9195,36.0523,275332.0
2015-06-12 09:35:00,40.75,41.12,40.72,41.02,206299.0,36.07,36.3975,36.0434,36.309,206299.0
2015-06-12 09:40:00,40.99,41.0,40.78,40.87,171605.0,36.2824,36.2913,36.0965,36.1762,171605.0
2015-06-12 09:45:00,40.87,41.02,40.82,41.01,125848.0,36.1762,36.309,36.1319,36.3001,125848.0
2015-06-12 09:50:00,41.0,41.09,40.95,41.04,106083.0,36.2913,36.3709,36.247,36.3267,106083.0
2015-06-12 09:55:00,41.02,41.02,40.9,40.93,142776.0,36.309,36.309,36.2027,36.2293,142776.0
2015-06-12 10:00:00,40.93,41.11,40.89,41.07,150255.0,36.2293,36.3886,36.1939,36.3532,150255.0
2015-06-12 10:05:00,41.05,41.29,41.04,41.19,262150.0,36.3355,36.548,36.3267,36.4594,262150.0
2015-06-12 10:10:00,41.19,41.24,41.16,41.22,130828.0,36.4594,36.5037,36.4329,36.486,130828.0
2015-06-12 10:15:00,41.22,41.27,41.11,41.26,155432.0,36.486,36.5303,36.3886,36.5214,155432.0
2015-06-12 10:20:00,41.26,41.36,41.2,41.36,105160.0,36.5214,36.6099,36.4683,36.6099,105160.0
2015-06-12 10:25:00,41.36,41.47,41.35,41.43,202895.0,36.6099,36.7073,36.6011,36.6719,202895.0
2015-06-12 10:30:00,41.43,41.56,41.4,41.41,195749.0,36.6719,36.7869,36.6453,36.6542,195749.0
2015-06-12 10:35:00,41.4,41.41,41.27,41.32,113693.0,36.6453,36.6542,36.5303,36.5745,113693.0
2015-06-12 10:40:00,41.31,41.38,41.28,41.38,194986.0,36.5657,36.6276,36.5391,36.6276,194986.0
2015-06-12 10:45:00,41.37,41.4,41.3,41.33,86245.0,36.6188,36.6453,36.5568,36.5834,86245.0
2015-06-12 10:50:00,41.34,41.42,41.26,41.3,87041.0,36.5922,36.663,36.5214,36.5568,87041.0
2015-06-12 10:55:00,41.3,41.34,41.21,41.21,50354.0,36.5568,36.5922,36.4771,36.4771,50354.0
2015-06-12 11:00:00,41.21,41.3,41.2,41.3,54401.0,36.4771,36.5568,36.4683,36.5568,54401.0
2015-06-12 11:05:00,41.29,41.3,41.22,41.29,80083.0,36.548,36.5568,36.486,36.548,80083.0
2015-06-12 11:10:00,41.3,41.38,41.21,41.36,172724.0,36.5568,36.6276,36.4771,36.6099,172724.0
2015-06-12 11:15:00,41.36,41.37,41.29,41.36,141730.0,36.6099,36.6188,36.548,36.6099,141730.0
2015-06-12 11:20:00,41.36,41.38,41.31,41.35,98526.0,36.6099,36.6276,36.5657,36.6011,98526.0
2015-06-12 11:25:00,41.35,41.45,41.33,41.41,107169.0,36.6011,36.6896,36.5834,36.6542,107169.0
2015-06-12 11:30:00,41.41,41.45,41.33,41.37,71618.0,36.6542,36.6896,36.5834,36.6188,71618.0
2015-06-12 11:35:00,41.37,41.4,41.31,41.39,56331.0,36.6188,36.6453,36.5657,36.6365,56331.0
2015-06-12 11:40:00,41.39,41.43,41.38,41.39,45692.0,36.6365,36.6719,36.6276,36.6365,45692.0
2015-06-12 11:45:00,41.39,41.39,41.31,41.31,33273.0,36.6365,36.6365,36.5657,36.5657,33273.0
2015-06-12 11:50:00,41.33,41.36,41.32,41.33,52838.0,36.5834,36.6099,36.5745,36.5834,52838.0
2015-06-12 11:55:00,41.33,41.33,41.26,41.3,68718.0,36.5834,36.5834,36.5214,36.5568,68718.0
2015-06-12 12:00:00,41.3,41.34,41.26,41.33,40499.0,36.5568,36.5922,36.5214,36.5834,40499.0
2015-06-12 12:05:00,41.33,41.37,41.3,41.34,39716.0,36.5834,36.6188,36.5568,36.5922,39716.0
2015-06-12 12:10:00,41.33,41.35,41.31,41.34,48815.0,36.5834,36.6011,36.5657,36.5922,48815.0
2015-06-12 12:15:00,41.34,41.34,41.32,41.34,16516.0,36.5922,36.5922,36.5745,36.5922,16516.0
2015-06-12 12:20:00,41.34,41.34,41.26,41.28,32545.0,36.5922,36.5922,36.5214,36.5391,32545.0
2015-06-12 12:25:00,41.27,41.33,41.26,41.33,23915.0,36.5303,36.5834,36.5214,36.5834,23915.0
2015-06-12 12:30:00,41.33,41.35,41.29,41.34,32004.0,36.5834,36.6011,36.548,36.5922,32004.0
2015-06-12 12:35:00,41.34,41.35,41.28,41.29,23131.0,36.5922,36.6011,36.5391,36.548,23131.0
2015-06-12 12:40:00,41.29,41.32,41.23,41.28,38704.0,36.548,36.5745,36.4948,36.5391,38704.0
2015-06-12 12:45:00,41.28,41.32,41.26,41.27,30455.0,36.5391,36.5745,36.5214,36.5303,30455.0
2015-06-12 12:50:00,41.27,41.3,41.24,41.26,40091.0,36.5303,36.5568,36.5037,36.5214,40091.0
2015-06-12 12:55:00,41.25,41.26,41.21,41.24,54143.0,36.5126,36.5214,36.4771,36.5037,54143.0
2015-06-12 13:00:00,41.24,41.25,41.19,41.21,53146.0,36.5037,36.5126,36.4594,36.4771,53146.0
2015-06-12 13:05:00,41.22,41.24,41.19,41.2,37352.0,36.486,36.5037,36.4594,36.4683,37352.0
2015-06-12 13:10:00,41.19,41.25,41.18,41.25,45278.0,36.4594,36.5126,36.4506,36.5126,45278.0
2015-06-12 13:15:00,41.25,41.26,41.23,41.24,104069.0,36.5126,36.5214,36.4948,36.5037,104069.0
2015-06-12 13:20:00,41.25,41.33,41.24,41.33,66188.0,36.5126,36.5834,36.5037,36.5834,66188.0
2015-06-12 13:25:00,41.34,41.35,41.3,41.34,57480.0,36.5922,36.6011,36.5568,36.5922,57480.0
2015-06-12 13:30:00,41.34,41.42,41.33,41.36,67517.0,36.5922,36.663,36.5834,36.6099,67517.0
2015-06-12 13:35:00,41.35,41.35,41.32,41.33,48258.0,36.6011,36.6011,36.5745,36.5834,48258.0
2015-06-12 13:40:00,41.32,41.33,41.26,41.27,46110.0,36.5745,36.5834,36.5214,36.5303,46110.0
2015-06-12 13:45:00,41.27,41.3,41.24,41.26,60675.0,36.5303,36.5568,36.5037,36.5214,60675.0
2015-06-12 13:50:00,41.26,41.32,41.25,41.31,17333.0,36.5214,36.5745,36.5126,36.5657,17333.0
2015-06-12 13:55:00,41.31,41.35,41.3,41.34,24369.0,36.5657,36.6011,36.5568,36.5922,24369.0
2015-06-12 14:00:00,41.34,41.34,41.24,41.24,58239.0,36.5922,36.5922,36.5037,36.5037,58239.0
2015-06-12 14:05:00,41.25,41.25,41.21,41.22,49919.0,36.5126,36.5126,36.4771,36.486,49919.0
2015-06-12 14:10:00,41.22,41.3,41.22,41.25,37327.0,36.486,36.5568,36.486,36.5126,37327.0
2015-06-12 14:15:00,41.25,41.32,41.24,41.3,32562.0,36.5126,36.5745,36.5037,36.5568,32562.0
2015-06-12 14:20:00,41.3,41.31,41.23,41.27,45162.0,36.5568,36.5657,36.4948,36.5303,45162.0
2015-06-12 14:25:00,41.27,41.27,41.22,41.27,62884.0,36.5303,36.5303,36.486,36.5303,62884.0
2015-06-12 14:30:00,41.27,41.27,41.18,41.19,39552.0,36.5303,36.5303,36.4506,36.4594,39552.0
2015-06-12 14:35:00,41.19,41.25,41.18,41.25,43743.0,36.4594,36.5126,36.4506,36.5126,43743.0
2015-06-12 14:40:00,41.24,41.25,41.2,41.22,41492.0,36.5037,36.5126,36.4683,36.486,41492.0
2015-06-12 14:45:00,41.22,41.26,41.21,41.23,89583.0,36.486,36.5214,36.4771,36.4948,89583.0
2015-06-12 14:50:00,41.23,41.26,41.21,41.25,87423.0,36.4948,36.5214,36.4771,36.5126,87423.0
2015-06-12 14:55:00,41.25,41.25,41.19,41.22,62529.0,36.5126,36.5126,36.4594,36.486,62529.0
2015-06-12 15:00:00,41.23,41.24,41.18,41.24,90432.0,36.4948,36.5037,36.4506,36.5037,90432.0
2015-06-12 15:05:00,41.25,41.25,41.2,41.23,69169.0,36.5126,36.5126,36.4683,36.4948,69169.0
2015-06-12 15:10:00,41.23,41.28,41.22,41.24,116205.0,36.4948,36.5391,36.486,36.5037,116205.0
2015-06-12 15:15:00,41.23,41.26,41.21,41.25,61218.0,36.4948,36.5214,36.4771,36.5126,61218.0
2015-06-12 15:20:00,41.26,41.29,41.24,41.25,87910.0,36.5214,36.548,36.5037,36.5126,87910.0
2015-06-12 15:25:00,41.25,41.27,41.23,41.25,86556.0,36.5126,36.5303,36.4948,36.5126,86556.0
2015-06-12 15:30:00,41.25,41.27,41.22,41.24,119756.0,36.5126,36.5303,36.486,36.5037,119756.0
2015-06-12 15:35:00,41.24,41.25,41.19,41.2,97742.0,36.5037,36.5126,36.4594,36.4683,97742.0
2015-06-12 15:40:00,41.2,41.23,41.18,41.21,97817.0,36.4683,36.4948,36.4506,36.4771,97817.0
2015-06-12 15:45:00,41.21,41.23,41.15,41.16,204585.0,36.4771,36.4948,36.424,36.4329,204585.0
2015-06-12 15:50:00,41.17,41.17,41.11,41.13,160066.0,36.4417,36.4417,36.3886,36.4063,160066.0
2015-06-12 15:55:00,41.13,41.17,41.12,41.14,398285.0,36.4063,36.4417,36.3975,36.4152,398285.0
2015-06-15 09:30:00,40.92,40.99,40.53,40.67,264978.0,36.2205,36.2824,35.8752,35.9992,264978.0
2015-06-15 09:35:00,40.68,40.98,40.65,40.98,186686.0,36.008,36.2736,35.9815,36.2736,186686.0
2015-06-15 09:40:00,40.96,41.13,40.8,40.84,189675.0,36.2559,36.4063,36.1142,36.1496,189675.0
2015-06-15 09:45:00,40.84,40.86,40.7,40.84,208558.0,36.1496,36.1673,36.0257,36.1496,208558.0
2015-06-15 09:50:00,40.84,40.84,40.63,40.74,163909.0,36.1496,36.1496,35.9638,36.0611,163909.0
2015-06-15 09:55:00,40.75,40.85,40.71,40.78,61988.0,36.07,36.1585,36.0346,36.0965,61988.0
2015-06-15 10:00:00,40.78,40.83,40.67,40.82,94501.0,36.0965,36.1408,35.9992,36.1319,94501.0
2015-06-15 10:05:00,40.81,40.81,40.68,40.71,79797.0,36.1231,36.1231,36.008,36.0346,79797.0
2015-06-15 10:10:00,40.69,40.73,40.63,40.65,69377.0,36.0169,36.0523,35.9638,35.9815,69377.0
2015-06-15 10:15:00,40.65,40.71,40.63,40.65,58544.0,35.9815,36.0346,35.9638,35.9815,58544.0
2015-06-15 10:20:00,40.66,40.77,40.62,40.62,57507.0,35.9903,36.0877,35.9549,35.9549,57507.0
2015-06-15 10:25:00,40.63,40.71,40.61,40.65,40184.0,35.9638,36.0346,35.9461,35.9815,40184.0
2015-06-15 10:30:00,40.64,40.68,40.56,40.61,60896.0,35.9726,36.008,35.9018,35.9461,60896.0
2015-06-15 10:35:00,40.62,40.73,40.61,40.69,50006.0,35.9549,36.0523,35.9461,36.0169,50006.0
2015-06-15 10:40:00,40.7,40.72,40.58,40.61,55880.0,36.0257,36.0434,35.9195,35.9461,55880.0
2015-06-15 10:45:00,40.61,40.65,40.56,40.6,61254.0,35.9461,35.9815,35.9018,35.9372,61254.0
2015-06-15 10:50:00,40.6,40.72,40.56,40.72,57903.0,35.9372,36.0434,35.9018,36.0434,57903.0
2015-06-15 10:55:00,40.71,40.87,40.7,40.87,48467.0,36.0346,36.1762,36.0257,36.1762,48467.0
2015-06-15 11:00:00,40.88,41.0,40.88,41.0,76513.0,36.185,36.2913,36.185,36.2913,76513.0
2015-06-15 11:05:00,41.01,41.1,40.96,41.06,91524.0,36.3001,36.3798,36.2559,36.3444,91524.0
2015-06-15 11:10:00,41.07,41.12,41.04,41.07,84799.0,36.3532,36.3975,36.3267,36.3532,84799.0
2015-06-15 11:15:00,41.07,41.13,41.04,41.08,50824.0,36.3532,36.4063,36.3267,36.3621,50824.0
2015-06-15 11:20:00,41.08,41.09,40.94,40.97,45526.0,36.3621,36.3709,36.2382,36.2647,45526.0
2015-06-15 11:25:00,40.97,41.01,40.9,40.92,45706.0,36.2647,36.3001,36.2027,36.2205,45706.0
2015-06-15 11:30:00,40.93,41.0,40.91,41.0,107688.0,36.2293,36.2913,36.2116,36.2913,107688.0
2015-06-15 11:35:00,40.99,41.06,40.99,41.04,35967.0,36.2824,36.3444,36.2824,36.3267,35967.0
2015-06-15 11:40:00,41.04,41.14,41.03,41.1,65522.0,36.3267,36.4152,36.3178,36.3798,65522.0
2015-06-15 11:45:00,41.1,41.14,41.06,41.13,53417.0,36.3798,36.4152,36.3444,36.4063,53417.0
2015-06-15 11:50:00,41.12,41.2,41.09,41.16,69874.0,36.3975,36.4683,36.3709,36.4329,69874.0
2015-06-15 11:55:00,41.16,41.19,41.08,41.1,113726.0,36.4329,36.4594,36.3621,36.3798,113726.0
2015-06-15 12:00:00,41.09,41.11,41.01,41.04,49045.0,36.3709,36.3886,36.3001,36.3267,49045.0
2015-06-15 12:05:00,41.04,41.1,41.02,41.04,42320.0,36.3267,36.3798,36.309,36.3267,42320.0
2015-06-15 12:10:00,41.04,41.06,41.01,41.03,39393.0,36.3267,36.3444,36.3001,36.3178,39393.0
2015-06-15 12:15:00,41.02,41.08,40.98,41.01,63371.0,36.309,36.3621,36.2736,36.3001,63371.0
2015-06-15 12:20:00,41.01,41.05,40.97,41.05,35068.0,36.3001,36.3355,36.2647,36.3355,35068.0
2015-06-15 12:25:00,41.05,41.05,40.94,40.94,66116.0,36.3355,36.3355,36.2382,36.2382,66116.0
2015-06-15 12:30:00,40.95,40.98,40.93,40.93,29646.0,36.247,36.2736,36.2293,36.2293,29646.0
2015-06-15 12:35:00,40.93,40.97,40.9,40.96,36905.0,36.2293,36.2647,36.2027,36.2559,36905.0
2015-06-15 12:40:00,40.96,40.99,40.94,40.95,32997.0,36.2559,36.2824,36.2382,36.247,32997.0
2015-06-15 12:45:00,40.95,40.99,40.93,40.99,37939.0,36.247,36.2824,36.2293,36.2824,37939.0
2015-06-15 12:50:00,41.0,41.06,40.98,41.05,47700.0,36.2913,36.3444,36.2736,36.3355,47700.0
2015-06-15 12:55:00,41.05,41.06,40.98,41.0,42073.0,36.3355,36.3444,36.2736,36.2913,42073.0
2015-06-15 13:00:00,41.0,41.08,40.99,41.02,29716.0,36.2913,36.3621,36.2824,36.309,29716.0
2015-06-15 13:05:00,41.02,41.06,40.97,40.98,34861.0,36.309,36.3444,36.2647,36.2736,34861.0
2015-06-15 13:10:00,40.98,41.01,40.96,40.99,34713.0,36.2736,36.3001,36.2559,36.2824,34713.0
2015-06-15 13:15:00,40.99,41.02,40.98,40.98,26977.0,36.2824,36.309,36.2736,36.2736,26977.0
2015-06-15 13:20:00,40.98,40.99,40.95,40.95,26271.0,36.2736,36.2824,36.247,36.247,26271.0
2015-06-15 13:25:00,40.96,40.97,40.92,40.93,32219.0,36.2559,36.2647,36.2205,36.2293,32219.0
2015-06-15 13:30:00,40.93,40.99,40.89,40.96,45040.0,36.2293,36.2824,36.1939,36.2559,45040.0
2015-06-15 13:35:00,40.96,40.98,40.92,40.93,56679.0,36.2559,36.2736,36.2205,36.2293,56679.0
2015-06-15 13:40:00,40.93,40.94,40.84,40.85,54147.0,36.2293,36.2382,36.1496,36.1585,54147.0
2015-06-15 13:45:00,40.84,40.84,40.77,40.8,80793.0,36.1496,36.1496,36.0877,36.1142,80793.0
2015-06-15 13:50:00,40.81,40.93,40.78,40.82,158663.0,36.1231,36.2293,36.0965,36.1319,158663.0
2015-06-15 13:55:00,40.83,40.83,40.77,40.78,58978.0,36.1408,36.1408,36.0877,36.0965,58978.0
2015-06-15 14:00:00,40.79,40.84,40.75,40.78,82777.0,36.1054,36.1496,36.07,36.0965,82777.0
2015-06-15 14:05:00,40.78,40.84,40.74,40.76,50165.0,36.0965,36.1496,36.0611,36.0788,50165.0
2015-06-15 14:10:00,40.76,40.82,40.74,40.81,54923.0,36.0788,36.1319,36.0611,36.1231,54923.0
2015-06-15 14:15:00,40.81,40.87,40.8,40.82,55151.0,36.1231,36.1762,36.1142,36.1319,55151.0
2015-06-15 14:20:00,40.81,40.85,40.79,40.82,60811.0,36.1231,36.1585,36.1054,36.1319,60811.0
2015-06-15 14:25:00,40.83,40.87,40.81,40.83,84444.0,36.1408,36.1762,36.1231,36.1408,84444.0
2015-06-15 14:30:00,40.83,40.84,40.77,40.8,72736.0,36.1408,36.1496,36.0877,36.1142,72736.0
2015-06-15 14:35:00,40.79,40.84,40.79,40.8,85908.0,36.1054,36.1496,36.1054,36.1142,85908.0
2015-06-15 14:40:00,40.79,40.86,40.79,40.81,47699.0,36.1054,36.1673,36.1054,36.1231,47699.0
2015-06-15 14:45:00,40.8,40.83,40.77,40.78,36331.0,36.1142,36.1408,36.0877,36.0965,36331.0
2015-06-15 14:50:00,40.77,40.78,40.73,40.76,53995.0,36.0877,36.0965,36.0523,36.0788,53995.0
2015-06-15 14:55:00,40.75,40.76,40.69,40.73,82448.0,36.07,36.0788,36.0169,36.0523,82448.0
2015-06-15 15:00:00,40.73,40.8,40.72,40.76,53679.0,36.0523,36.1142,36.0434,36.0788,53679.0
2015-06-15 15:05:00,40.75,40.75,40.67,40.69,98326.0,36.07,36.07,35.9992,36.0169,98326.0
2015-06-15 15:10:00,40.69,40.72,40.65,40.72,83037.0,36.0169,36.0434,35.9815,36.0434,83037.0
2015-06-15 15:15:00,40.72,40.72,40.68,40.7,62031.0,36.0434,36.0434,36.008,36.0257,62031.0
2015-06-15 15:20:00,40.7,40.73,40.66,40.67,60077.0,36.0257,36.0523,35.9903,35.9992,60077.0
2015-06-15 15:25:00,40.67,40.79,40.67,40.79,91593.0,35.9992,36.1054,35.9992,36.1054,91593.0
2015-06-15 15:30:00,40.78,40.83,40.78,40.82,133782.0,36.0965,36.1408,36.0965,36.1319,133782.0
2015-06-15 15:35:00,40.83,40.85,40.8,40.81,179161.0,36.1408,36.1585,36.1142,36.1231,179161.0
2015-06-15 15:40:00,40.8,40.88,40.78,40.85,188026.0,36.1142,36.185,36.0965,36.1585,188026.0
2015-06-15 15:45:00,40.86,40.88,40.8,40.8,264182.0,36.1673,36.185,36.1142,36.1142,264182.0
2015-06-15 15:50:00,40.8,40.82,40.78,40.8,151682.0,36.1142,36.1319,36.0965,36.1142,151682.0
2015-06-15 15:55:00,40.81,40.81,40.7,40.73,852951.0,36.1231,36.1231,36.0257,36.0523,852951.0
2015-06-16 09:30:00,40.65,40.83,40.61,40.72,201716.0,35.9815,36.1408,35.9461,36.0434,201716.0
2015-06-16 09:35:00,40.73,41.01,40.73,40.93,73674.0,36.0523,36.3001,36.0523,36.2293,73674.0
2015-06-16 09:40:00,40.93,40.95,40.72,40.74,77379.0,36.2293,36.247,36.0434,36.0611,77379.0
2015-06-16 09:45:00,40.73,40.74,40.46,40.47,150945.0,36.0523,36.0611,35.8133,35.8221,150945.0
2015-06-16 09:50:00,40.47,40.47,40.17,40.18,216450.0,35.8221,35.8221,35.5566,35.5654,216450.0
2015-06-16 09:55:00,40.19,40.37,40.18,40.37,161913.0,35.5743,35.7336,35.5654,35.7336,161913.0
2015-06-16 10:00:00,40.37,40.42,40.32,40.36,132186.0,35.7336,35.7779,35.6894,35.7248,132186.0
2015-06-16 10:05:00,40.36,40.38,40.27,40.31,125759.0,35.7248,35.7425,35.6451,35.6805,125759.0
2015-06-16 10:10:00,40.32,40.33,40.07,40.09,203239.0,35.6894,35.6982,35.4681,35.4858,203239.0
2015-06-16 10:15:00,40.1,40.28,40.09,40.23,207336.0,35.4946,35.654,35.4858,35.6097,207336.0
2015-06-16 10:20:00,40.22,40.32,40.17,40.3,202936.0,35.6008,35.6894,35.5566,35.6717,202936.0
2015-06-16 10:25:00,40.31,40.31,40.2,40.27,83586.0,35.6805,35.6805,35.5831,35.6451,83586.0
2015-06-16 10:30:00,40.26,40.29,40.16,40.17,91895.0,35.6363,35.6628,35.5477,35.5566,91895.0
2015-06-16 10:35:00,40.16,40.23,40.08,40.11,75062.0,35.5477,35.6097,35.4769,35.5035,75062.0
2015-06-16 10:40:00,40.12,40.2,40.11,40.17,100215.0,35.5123,35.5831,35.5035,35.5566,100215.0
2015-06-16 10:45:00,40.19,40.19,40.08,40.12,98562.0,35.5743,35.5743,35.4769,35.5123,98562.0
2015-06-16 10:50:00,40.12,40.16,40.08,40.09,130318.0,35.5123,35.5477,35.4769,35.4858,130318.0
2015-06-16 10:55:00,40.1,40.15,40.04,40.09,144824.0,35.4946,35.5389,35.4415,35.4858,144824.0
2015-06-16 11:00:00,40.11,40.19,40.09,40.15,88928.0,35.5035,35.5743,35.4858,35.5389,88928.0
2015-06-16 11:05:00,40.14,40.25,40.12,40.22,69632.0,35.53,35.6274,35.5123,35.6008,69632.0
2015-06-16 11:10:00,40.24,40.29,40.22,40.28,59404.0,35.6185,35.6628,35.6008,35.654,59404.0
2015-06-16 11:15:00,40.29,40.33,40.22,40.24,85782.0,35.6628,35.6982,35.6008,35.6185,85782.0
2015-06-16 11:20:00,40.25,40.27,40.21,40.21,33646.0,35.6274,35.6451,35.592,35.592,33646.0
2015-06-16 11:25:00,40.21,40.28,40.19,40.26,56518.0,35.592,35.654,35.5743,35.6363,56518.0
2015-06-16 11:30:00,40.27,40.35,40.24,40.34,68241.0,35.6451,35.7159,35.6185,35.7071,68241.0
2015-06-16 11:35:00,40.34,40.36,40.26,40.33,44258.0,35.7071,35.7248,35.6363,35.6982,44258.0
2015-06-16 11:40:00,40.32,40.33,40.27,40.3,33686.0,35.6894,35.6982,35.6451,35.6717,33686.0
2015-06-16 11:45:00,40.29,40.34,40.26,40.3,55263.0,35.6628,35.7071,35.6363,35.6717,55263.0
2015-06-16 11:50:00,40.3,40.33,40.27,40.28,27256.0,35.6717,35.6982,35.6451,35.654,27256.0
2015-06-16 11:55:00,40.27,40.28,40.23,40.26,30610.0,35.6451,35.654,35.6097,35.6363,30610.0
2015-06-16 12:00:00,40.26,40.3,40.25,40.28,38813.0,35.6363,35.6717,35.6274,35.654,38813.0
2015-06-16 12:05:00,40.28,40.33,40.26,40.27,83807.0,35.654,35.6982,35.6363,35.6451,83807.0
2015-06-16 12:10:00,40.26,40.38,40.24,40.37,66243.0,35.6363,35.7425,35.6185,35.7336,66243.0
2015-06-16 12:15:00,40.37,40.45,40.36,40.41,65406.0,35.7336,35.8044,35.7248,35.769,65406.0
2015-06-16 12:20:00,40.41,40.44,40.39,40.4,71844.0,35.769,35.7956,35.7513,35.7602,71844.0
2015-06-16 12:25:00,40.4,40.4,40.36,40.39,37976.0,35.7602,35.7602,35.7248,35.7513,37976.0
2015-06-16 12:30:00,40.4,40.5,40.39,40.48,85972.0,35.7602,35.8487,35.7513,35.831,85972.0
2015-06-16 12:35:00,40.48,40.53,40.44,40.46,56983.0,35.831,35.8752,35.7956,35.8133,56983.0
2015-06-16 12:40:00,40.45,40.46,40.43,40.45,31585.0,35.8044,35.8133,35.7867,35.8044,31585.0
2015-06-16 12:45:00,40.45,40.45,40.39,40.41,50946.0,35.8044,35.8044,35.7513,35.769,50946.0
2015-06-16 12:50:00,40.41,40.46,40.38,40.42,24139.0,35.769,35.8133,35.7425,35.7779,24139.0
2015-06-16 12:55:00,40.41,40.48,40.41,40.46,31696.0,35.769,35.831,35.769,35.8133,31696.0
2015-06-16 13:00:00,40.46,40.48,40.43,40.44,38902.0,35.8133,35.831,35.7867,35.7956,38902.0
2015-06-16 13:05:00,40.44,40.46,40.35,40.35,40807.0,35.7956,35.8133,35.7159,35.7159,40807.0
2015-06-16 13:10:00,40.35,40.35,40.29,40.33,73843.0,35.7159,35.7159,35.6628,35.6982,73843.0
2015-06-16 13:15:00,40.33,40.34,40.26,40.3,54311.0,35.6982,35.7071,35.6363,35.6717,54311.0
2015-06-16 13:20:00,40.29,40.32,40.26,40.26,43120.0,35.6628,35.6894,35.6363,35.6363,43120.0
2015-06-16 13:25:00,40.26,40.28,40.24,40.25,67656.0,35.6363,35.654,35.6185,35.6274,67656.0
2015-06-16 13:30:00,40.25,40.31,40.24,40.28,75140.0,35.6274,35.6805,35.6185,35.654,75140.0
2015-06-16 13:35:00,40.29,40.31,40.25,40.27,107188.0,35.6628,35.6805,35.6274,35.6451,107188.0
2015-06-16 13:40:00,40.27,40.32,40.26,40.27,79151.0,35.6451,35.6894,35.6363,35.6451,79151.0
2015-06-16 13:45:00,40.27,40.31,40.25,40.26,75897.0,35.6451,35.6805,35.6274,35.6363,75897.0
2015-06-16 13:50:00,40.26,40.28,40.21,40.21,60115.0,35.6363,35.654,35.592,35.592,60115.0
2015-06-16 13:55:00,40.21,40.22,40.14,40.15,78308.0,35.592,35.6008,35.53,35.5389,78308.0
2015-06-16 14:00:00,40.15,40.27,40.11,40.25,158007.0,35.5389,35.6451,35.5035,35.6274,158007.0
2015-06-16 14:05:00,40.26,40.3,40.25,40.25,44500.0,35.6363,35.6717,35.6274,35.6274,44500.0
2015-06-16 14:10:00,40.25,40.33,40.25,40.29,90320.0,35.6274,35.6982,35.6274,35.6628,90320.0
2015-06-16 14:15:00,40.29,40.33,40.26,40.31,38151.0,35.6628,35.6982,35.6363,35.6805,38151.0
2015-06-16 14:20:00,40.31,40.34,40.28,40.31,42460.0,35.6805,35.7071,35.654,35.6805,42460.0
2015-06-16 14:25:00,40.32,40.34,40.29,40.32,38296.0,35.6894,35.7071,35.6628,35.6894,38296.0
2015-06-16 14:30:00,40.32,40.34,40.3,40.3,41946.0,35.6894,35.7071,35.6717,35.6717,41946.0
2015-06-16 14:35:00,40.31,40.34,40.3,40.33,49524.0,35.6805,35.7071,35.6717,35.6982,49524.0
2015-06-16 14:40:00,40.33,40.36,40.32,40.36,72947.0,35.6982,35.7248,35.6894,35.7248,72947.0
2015-06-16 14:45:00,40.35,40.39,40.35,40.36,53275.0,35.7159,35.7513,35.7159,35.7248,53275.0
2015-06-16 14:50:00,40.36,40.41,40.34,40.41,90266.0,35.7248,35.769,35.7071,35.769,90266.0
2015-06-16 14:55:00,40.4,40.45,40.4,40.44,34301.0,35.7602,35.8044,35.7602,35.7956,34301.0
2015-06-16 15:00:00,40.44,40.47,40.42,40.46,57558.0,35.7956,35.8221,35.7779,35.8133,57558.0
2015-06-16 15:05:00,40.46,40.47,40.42,40.46,60670.0,35.8133,35.8221,35.7779,35.8133,60670.0
2015-06-16 15:10:00,40.46,40.48,40.42,40.43,91285.0,35.8133,35.831,35.7779,35.7867,91285.0
2015-06-16 15:15:00,40.44,40.51,40.43,40.5,107563.0,35.7956,35.8575,35.7867,35.8487,107563.0
2015-06-16 15:20:00,40.5,40.58,40.48,40.57,114955.0,35.8487,35.9195,35.831,35.9106,114955.0
2015-06-16 15:25:00,40.57,40.58,40.54,40.55,93711.0,35.9106,35.9195,35.8841,35.8929,93711.0
2015-06-16 15:30:00,40.54,40.58,40.51,40.54,122142.0,35.8841,35.9195,35.8575,35.8841,122142.0
2015-06-16 15:35:00,40.55,40.64,40.53,40.63,244084.0,35.8929,35.9726,35.8752,35.9638,244084.0
2015-06-16 15:40:00,40.64,40.65,40.54,40.55,168993.0,35.9726,35.9815,35.8841,35.8929,168993.0
2015-06-16 15:45:00,40.55,40.62,40.54,40.61,170353.0,35.8929,35.9549,35.8841,35.9461,170353.0
2015-06-16 15:50:00,40.62,40.62,40.57,40.58,150141.0,35.9549,35.9549,35.9106,35.9195,150141.0
2015-06-16 15:55:00,40.58,40.6,40.57,40.59,490423.0,35.9195,35.9372,35.9106,35.9284,490423.0
2015-06-17 09:30:00,40.42,40.57,40.32,40.36,178649.0,35.7779,35.9106,35.6894,35.7248,178649.0
2015-06-17 09:35:00,40.38,40.44,40.25,40.35,126704.0,35.7425,35.7956,35.6274,35.7159,126704.0
2015-06-17 09:40:00,40.35,40.42,40.22,40.38,266724.0,35.7159,35.7779,35.6008,35.7425,266724.0
2015-06-17 09:45:00,40.39,40.39,40.26,40.28,108272.0,35.7513,35.7513,35.6363,35.654,108272.0
2015-06-17 09:50:00,40.29,40.38,40.26,40.28,65929.0,35.6628,35.7425,35.6363,35.654,65929.0
2015-06-17 09:55:00,40.29,40.48,40.28,40.47,144798.0,35.6628,35.831,35.654,35.8221,144798.0
2015-06-17 10:00:00,40.46,40.65,40.4,40.64,196781.0,35.8133,35.9815,35.7602,35.9726,196781.0
2015-06-17 10:05:00,40.64,40.73,40.62,40.66,106732.0,35.9726,36.0523,35.9549,35.9903,106732.0
2015-06-17 10:10:00,40.66,40.74,40.64,40.69,97346.0,35.9903,36.0611,35.9726,36.0169,97346.0
2015-06-17 10:15:00,40.69,40.71,40.65,40.7,77258.0,36.0169,36.0346,35.9815,36.0257,77258.0
2015-06-17 10:20:00,40.7,40.71,40.61,40.61,83806.0,36.0257,36.0346,35.9461,35.9461,83806.0
2015-06-17 10:25:00,40.6,40.63,40.53,40.56,52275.0,35.9372,35.9638,35.8752,35.9018,52275.0
2015-06-17 10:30:00,40.56,40.65,40.56,40.63,110606.0,35.9018,35.9815,35.9018,35.9638,110606.0
2015-06-17 10:35:00,40.62,40.64,40.59,40.61,48506.0,35.9549,35.9726,35.9284,35.9461,48506.0
2015-06-17 10:40:00,40.6,40.67,40.58,40.66,83639.0,35.9372,35.9992,35.9195,35.9903,83639.0
2015-06-17 10:45:00,40.66,40.69,40.58,40.67,54804.0,35.9903,36.0169,35.9195,35.9992,54804.0
2015-06-17 10:50:00,40.67,40.67,40.55,40.57,77218.0,35.9992,35.9992,35.8929,35.9106,77218.0
2015-06-17 10:55:00,40.58,40.68,40.57,40.64,68457.0,35.9195,36.008,35.9106,35.9726,68457.0
2015-06-17 11:00:00,40.66,40.67,40.54,40.56,89010.0,35.9903,35.9992,35.8841,35.9018,89010.0
2015-06-17 11:05:00,40.57,40.59,40.5,40.54,72353.0,35.9106,35.9284,35.8487,35.8841,72353.0
2015-06-17 11:10:00,40.54,40.57,40.48,40.5,108809.0,35.8841,35.9106,35.831,35.8487,108809.0
2015-06-17 11:15:00,40.5,40.57,40.46,40.56,79195.0,35.8487,35.9106,35.8133,35.9018,79195.0
2015-06-17 11:20:00,40.57,40.6,40.49,40.58,70834.0,35.9106,35.9372,35.8398,35.9195,70834.0
2015-06-17 11:25:00,40.59,40.59,40.5,40.53,55717.0,35.9284,35.9284,35.8487,35.8752,55717.0
2015-06-17 11:30:00,40.52,40.58,40.51,40.58,44195.0,35.8664,35.9195,35.8575,35.9195,44195.0
2015-06-17 11:35:00,40.59,40.59,40.56,40.59,34192.0,35.9284,35.9284,35.9018,35.9284,34192.0
2015-06-17 11:40:00,40.58,40.63,40.56,40.61,53927.0,35.9195,35.9638,35.9018,35.9461,53927.0
2015-06-17 11:45:00,40.62,40.68,40.6,40.68,59611.0,35.9549,36.008,35.9372,36.008,59611.0
2015-06-17 11:50:00,40.68,40.69,40.62,40.67,60988.0,36.008,36.0169,35.9549,35.9992,60988.0
2015-06-17 11:55:00,40.67,40.7,40.66,40.66,39653.0,35.9992,36.0257,35.9903,35.9903,39653.0
2015-06-17 12:00:00,40.66,40.69,40.6,40.61,118529.0,35.9903,36.0169,35.9372,35.9461,118529.0
2015-06-17 12:05:00,40.61,40.63,40.57,40.61,54491.0,35.9461,35.9638,35.9106,35.9461,54491.0
2015-06-17 12:10:00,40.61,40.61,40.53,40.55,41626.0,35.9461,35.9461,35.8752,35.8929,41626.0
2015-06-17 12:15:00,40.55,40.55,40.47,40.48,31003.0,35.8929,35.8929,35.8221,35.831,31003.0
2015-06-17 12:20:00,40.49,40.52,40.48,40.49,32264.0,35.8398,35.8664,35.831,35.8398,32264.0
2015-06-17 12:25:00,40.5,40.55,40.49,40.55,29677.0,35.8487,35.8929,35.8398,35.8929,29677.0
2015-06-17 12:30:00,40.55,40.6,40.53,40.59,31889.0,35.8929,35.9372,35.8752,35.9284,31889.0
2015-06-17 12:35:00,40.6,40.63,40.6,40.61,41986.0,35.9372,35.9638,35.9372,35.9461,41986.0
2015-06-17 12:40:00,40.6,40.63,40.56,40.59,51194.0,35.9372,35.9638,35.9018,35.9284,51194.0
2015-06-17 12:45:00,40.59,40.6,40.56,40.57,102862.0,35.9284,35.9372,35.9018,35.9106,102862.0
2015-06-17 12:50:00,40.56,40.59,40.51,40.53,74717.0,35.9018,35.9284,35.8575,35.8752,74717.0
2015-06-17 12:55:00,40.53,40.56,40.49,40.52,75075.0,35.8752,35.9018,35.8398,35.8664,75075.0
2015-06-17 13:00:00,40.52,40.54,40.49,40.53,61907.0,35.8664,35.8841,35.8398,35.8752,61907.0
2015-06-17 13:05:00,40.53,40.59,40.52,40.57,54058.0,35.8752,35.9284,35.8664,35.9106,54058.0
2015-06-17 13:10:00,40.57,40.58,40.52,40.54,52092.0,35.9106,35.9195,35.8664,35.8841,52092.0
2015-06-17 13:15:00,40.54,40.6,40.54,40.6,26502.0,35.8841,35.9372,35.8841,35.9372,26502.0
2015-06-17 13:20:00,40.59,40.61,40.56,40.61,32927.0,35.9284,35.9461,35.9018,35.9461,32927.0
2015-06-17 13:25:00,40.6,40.64,40.59,40.61,31425.0,35.9372,35.9726,35.9284,35.9461,31425.0
2015-06-17 13:30:00,40.61,40.64,40.59,40.6,40986.0,35.9461,35.9726,35.9284,35.9372,40986.0
2015-06-17 13:35:00,40.59,40.62,40.58,40.61,23601.0,35.9284,35.9549,35.9195,35.9461,23601.0
2015-06-17 13:40:00,40.61,40.66,40.6,40.61,36949.0,35.9461,35.9903,35.9372,35.9461,36949.0
2015-06-17 13:45:00,40.61,40.63,40.6,40.6,34906.0,35.9461,35.9638,35.9372,35.9372,34906.0
2015-06-17 13:50:00,40.61,40.65,40.58,40.64,42630.0,35.9461,35.9815,35.9195,35.9726,42630.0
2015-06-17 13:55:00,40.65,40.65,40.55,40.6,45364.0,35.9815,35.9815,35.8929,35.9372,45364.0
2015-06-17 14:00:00,40.58,40.8,40.47,40.74,146119.0,35.9195,36.1142,35.8221,36.0611,146119.0
2015-06-17 14:05:00,40.74,40.89,40.66,40.83,176238.0,36.0611,36.1939,35.9903,36.1408,176238.0
2015-06-17 14:10:00,40.84,40.88,40.75,40.88,136498.0,36.1496,36.185,36.07,36.185,136498.0
2015-06-17 14:15:00,40.87,40.91,40.83,40.85,110371.0,36.1762,36.2116,36.1408,36.1585,110371.0
2015-06-17 14:20:00,40.85,40.86,40.67,40.7,58871.0,36.1585,36.1673,35.9992,36.0257,58871.0
2015-06-17 14:25:00,40.7,40.76,40.69,40.72,45687.0,36.0257,36.0788,36.0169,36.0434,45687.0
2015-06-17 14:30:00,40.71,40.83,40.7,40.82,100354.0,36.0346,36.1408,36.0257,36.1319,100354.0
2015-06-17 14:35:00,40.81,40.83,40.76,40.83,63413.0,36.1231,36.1408,36.0788,36.1408,63413.0
2015-06-17 14:40:00,40.82,41.01,40.82,40.95,134714.0,36.1319,36.3001,36.1319,36.247,134714.0
2015-06-17 14:45:00,40.94,41.02,40.94,40.95,91562.0,36.2382,36.309,36.2382,36.247,91562.0
2015-06-17 14:50:00,40.95,41.08,40.94,41.05,72499.0,36.247,36.3621,36.2382,36.3355,72499.0
2015-06-17 14:55:00,41.05,41.05,40.9,40.96,184017.0,36.3355,36.3355,36.2027,36.2559,184017.0
2015-06-17 15:00:00,40.96,40.98,40.88,40.9,54637.0,36.2559,36.2736,36.185,36.2027,54637.0
2015-06-17 15:05:00,40.9,40.91,40.81,40.82,40977.0,36.2027,36.2116,36.1231,36.1319,40977.0
2015-06-17 15:10:00,40.82,40.86,40.81,40.85,79071.0,36.1319,36.1673,36.1231,36.1585,79071.0
2015-06-17 15:15:00,40.86,40.92,40.85,40.88,63841.0,36.1673,36.2205,36.1585,36.185,63841.0
2015-06-17 15:20:00,40.88,40.97,40.87,40.93,147513.0,36.185,36.2647,36.1762,36.2293,147513.0
2015-06-17 15:25:00,40.94,40.97,40.92,40.94,74293.0,36.2382,36.2647,36.2205,36.2382,74293.0
2015-06-17 15:30:00,40.93,40.96,40.87,40.91,76360.0,36.2293,36.2559,36.1762,36.2116,76360.0
2015-06-17 15:35:00,40.9,40.94,40.86,40.87,76663.0,36.2027,36.2382,36.1673,36.1762,76663.0
2015-06-17 15:40:00,40.86,40.88,40.8,40.83,93702.0,36.1673,36.185,36.1142,36.1408,93702.0
2015-06-17 15:45:00,40.83,40.85,40.77,40.8,133472.0,36.1408,36.1585,36.0877,36.1142,133472.0
2015-06-17 15:50:00,40.8,40.83,40.77,40.79,109267.0,36.1142,36.1408,36.0877,36.1054,109267.0
2015-06-17 15:55:00,40.79,40.81,40.77,40.78,198135.0,36.1054,36.1231,36.0877,36.0965,198135.0
2015-06-18 09:30:00,40.67,41.0,40.67,40.88,171919.0,35.9992,36.2913,35.9992,36.185,171919.0
2015-06-18 09:35:00,40.88,40.93,40.76,40.84,126837.0,36.185,36.2293,36.0788,36.1496,126837.0
2015-06-18 09:40:00,40.85,40.85,40.61,40.64,138100.0,36.1585,36.1585,35.9461,35.9726,138100.0
2015-06-18 09:45:00,40.64,40.75,40.53,40.57,217086.0,35.9726,36.07,35.8752,35.9106,217086.0
2015-06-18 09:50:00,40.57,40.74,40.56,40.74,108864.0,35.9106,36.0611,35.9018,36.0611,108864.0
2015-06-18 09:55:00,40.74,40.75,40.67,40.67,120745.0,36.0611,36.07,35.9992,35.9992,120745.0
2015-06-18 10:00:00,40.67,40.73,40.63,40.7,92908.0,35.9992,36.0523,35.9638,36.0257,92908.0
2015-06-18 10:05:00,40.7,40.82,40.69,40.79,98034.0,36.0257,36.1319,36.0169,36.1054,98034.0
2015-06-18 10:10:00,40.79,40.81,40.7,40.73,52952.0,36.1054,36.1231,36.0257,36.0523,52952.0
2015-06-18 10:15:00,40.72,40.76,40.56,40.58,113802.0,36.0434,36.0788,35.9018,35.9195,113802.0
2015-06-18 10:20:00,40.58,40.6,40.46,40.48,151410.0,35.9195,35.9372,35.8133,35.831,151410.0
2015-06-18 10:25:00,40.49,40.7,40.48,40.69,76634.0,35.8398,36.0257,35.831,36.0169,76634.0
2015-06-18 10:30:00,40.7,40.73,40.68,40.68,45516.0,36.0257,36.0523,36.008,36.008,45516.0
2015-06-18 10:35:00,40.68,40.73,40.66,40.73,63380.0,36.008,36.0523,35.9903,36.0523,63380.0
2015-06-18 10:40:00,40.72,40.76,40.7,40.71,53384.0,36.0434,36.0788,36.0257,36.0346,53384.0
2015-06-18 10:45:00,40.72,40.8,40.72,40.79,74202.0,36.0434,36.1142,36.0434,36.1054,74202.0
2015-06-18 10:50:00,40.8,40.84,40.75,40.8,80145.0,36.1142,36.1496,36.07,36.1142,80145.0
2015-06-18 10:55:00,40.8,40.88,40.78,40.88,100748.0,36.1142,36.185,36.0965,36.185,100748.0
2015-06-18 11:00:00,40.87,41.04,40.86,41.03,142957.0,36.1762,36.3267,36.1673,36.3178,142957.0
2015-06-18 11:05:00,41.03,41.09,40.92,40.93,200731.0,36.3178,36.3709,36.2205,36.2293,200731.0
2015-06-18 11:10:00,40.93,40.99,40.93,40.96,63404.0,36.2293,36.2824,36.2293,36.2559,63404.0
2015-06-18 11:15:00,40.97,41.0,40.94,40.98,72508.0,36.2647,36.2913,36.2382,36.2736,72508.0
2015-06-18 11:20:00,40.96,41.0,40.94,40.99,55535.0,36.2559,36.2913,36.2382,36.2824,55535.0
2015-06-18 11:25:00,40.99,41.04,40.97,41.03,78933.0,36.2824,36.3267,36.2647,36.3178,78933.0
2015-06-18 11:30:00,41.04,41.08,40.99,41.02,122826.0,36.3267,36.3621,36.2824,36.309,122826.0
2015-06-18 11:35:00,41.02,41.07,41.01,41.02,49478.0,36.309,36.3532,36.3001,36.309,49478.0
2015-06-18 11:40:00,41.02,41.03,40.93,40.93,53287.0,36.309,36.3178,36.2293,36.2293,53287.0
2015-06-18 11:45:00,40.93,40.98,40.91,40.91,49408.0,36.2293,36.2736,36.2116,36.2116,49408.0
2015-06-18 11:50:00,40.91,40.97,40.89,40.95,82893.0,36.2116,36.2647,36.1939,36.247,82893.0
2015-06-18 11:55:00,40.95,41.01,40.94,41.0,70691.0,36.247,36.3001,36.2382,36.2913,70691.0
2015-06-18 12:00:00,41.01,41.1,41.0,41.06,68373.0,36.3001,36.3798,36.2913,36.3444,68373.0
2015-06-18 12:05:00,41.05,41.07,40.99,41.07,66515.0,36.3355,36.3532,36.2824,36.3532,66515.0
2015-06-18 12:10:00,41.06,41.09,41.04,41.09,46140.0,36.3444,36.3709,36.3267,36.3709,46140.0
2015-06-18 12:15:00,41.09,41.17,41.08,41.14,105181.0,36.3709,36.4417,36.3621,36.4152,105181.0
2015-06-18 12:20:00,41.13,41.23,41.12,41.19,60316.0,36.4063,36.4948,36.3975,36.4594,60316.0
2015-06-18 12:25:00,41.18,41.19,41.13,41.15,29968.0,36.4506,36.4594,36.4063,36.424,29968.0
2015-06-18 12:30:00,41.15,41.18,41.12,41.13,52836.0,36.424,36.4506,36.3975,36.4063,52836.0
2015-06-18 12:35:00,41.13,41.16,41.11,41.13,40562.0,36.4063,36.4329,36.3886,36.4063,40562.0
2015-06-18 12:40:00,41.13,41.14,41.05,41.05,29999.0,36.4063,36.4152,36.3355,36.3355,29999.0
2015-06-18 12:45:00,41.05,41.09,41.04,41.05,30229.0,36.3355,36.3709,36.3267,36.3355,30229.0
2015-06-18 12:50:00,41.06,41.07,41.03,41.05,21795.0,36.3444,36.3532,36.3178,36.3355,21795.0
2015-06-18 12:55:00,41.05,41.07,41.01,41.02,35711.0,36.3355,36.3532,36.3001,36.309,35711.0
2015-06-18 13:00:00,41.02,41.1,41.02,41.05,50453.0,36.309,36.3798,36.309,36.3355,50453.0
2015-06-18 13:05:00,41.06,41.1,41.04,41.04,51299.0,36.3444,36.3798,36.3267,36.3267,51299.0
2015-06-18 13:10:00,41.04,41.08,41.03,41.05,47980.0,36.3267,36.3621,36.3178,36.3355,47980.0
2015-06-18 13:15:00,41.06,41.09,40.99,41.01,98838.0,36.3444,36.3709,36.2824,36.3001,98838.0
2015-06-18 13:20:00,41.01,41.02,40.97,41.0,51292.0,36.3001,36.309,36.2647,36.2913,51292.0
2015-06-18 13:25:00,41.0,41.05,40.99,41.04,19338.0,36.2913,36.3355,36.2824,36.3267,19338.0
2015-06-18 13:30:00,41.04,41.05,40.99,40.99,35722.0,36.3267,36.3355,36.2824,36.2824,35722.0
2015-06-18 13:35:00,41.01,41.07,40.99,41.03,34597.0,36.3001,36.3532,36.2824,36.3178,34597.0
2015-06-18 13:40:00,41.03,41.11,41.03,41.1,97193.0,36.3178,36.3886,36.3178,36.3798,97193.0
2015-06-18 13:45:00,41.1,41.14,41.1,41.12,66515.0,36.3798,36.4152,36.3798,36.3975,66515.0
2015-06-18 13:50:00,41.11,41.15,41.09,41.12,81196.0,36.3886,36.424,36.3709,36.3975,81196.0
2015-06-18 13:55:00,41.12,41.13,41.09,41.1,55682.0,36.3975,36.4063,36.3709,36.3798,55682.0
2015-06-18 14:00:00,41.11,41.14,41.09,41.1,84027.0,36.3886,36.4152,36.3709,36.3798,84027.0
2015-06-18 14:05:00,41.11,41.16,41.08,41.11,51830.0,36.3886,36.4329,36.3621,36.3886,51830.0
2015-06-18 14:10:00,41.12,41.14,41.1,41.1,56013.0,36.3975,36.4152,36.3798,36.3798,56013.0
2015-06-18 14:15:00,41.11,41.13,41.08,41.1,66228.0,36.3886,36.4063,36.3621,36.3798,66228.0
2015-06-18 14:20:00,41.1,41.17,41.1,41.13,67705.0,36.3798,36.4417,36.3798,36.4063,67705.0
2015-06-18 14:25:00,41.13,41.15,41.11,41.15,46492.0,36.4063,36.424,36.3886,36.424,46492.0
2015-06-18 14:30:00,41.15,41.18,41.13,41.14,69426.0,36.424,36.4506,36.4063,36.4152,69426.0
2015-06-18 14:35:00,41.14,41.19,41.13,41.19,67011.0,36.4152,36.4594,36.4063,36.4594,67011.0
2015-06-18 14:40:00,41.18,41.2,41.16,41.18,65165.0,36.4506,36.4683,36.4329,36.4506,65165.0
2015-06-18 14:45:00,41.19,41.25,41.18,41.24,82129.0,36.4594,36.5126,36.4506,36.5037,82129.0
2015-06-18 14:50:00,41.24,41.35,41.24,41.31,113615.0,36.5037,36.6011,36.5037,36.5657,113615.0
2015-06-18 14:55:00,41.32,41.33,41.29,41.3,52178.0,36.5745,36.5834,36.548,36.5568,52178.0
2015-06-18 15:00:00,41.31,41.33,41.28,41.33,80143.0,36.5657,36.5834,36.5391,36.5834,80143.0
2015-06-18 15:05:00,41.33,41.35,41.28,41.31,59841.0,36.5834,36.6011,36.5391,36.5657,59841.0
2015-06-18 15:10:00,41.3,41.34,41.29,41.34,47806.0,36.5568,36.5922,36.548,36.5922,47806.0
2015-06-18 15:15:00,41.35,41.36,41.32,41.35,49310.0,36.6011,36.6099,36.5745,36.6011,49310.0
2015-06-18 15:20:00,41.35,41.38,41.34,41.34,62910.0,36.6011,36.6276,36.5922,36.5922,62910.0
2015-06-18 15:25:00,41.34,41.41,41.34,41.38,88420.0,36.5922,36.6542,36.5922,36.6276,88420.0
2015-06-18 15:30:00,41.38,41.43,41.36,41.37,138828.0,36.6276,36.6719,36.6099,36.6188,138828.0
2015-06-18 15:35:00,41.37,41.4,41.33,41.33,78393.0,36.6188,36.6453,36.5834,36.5834,78393.0
2015-06-18 15:40:00,41.34,41.35,41.3,41.33,110132.0,36.5922,36.6011,36.5568,36.5834,110132.0
2015-06-18 15:45:00,41.33,41.35,41.27,41.27,110734.0,36.5834,36.6011,36.5303,36.5303,110734.0
2015-06-18 15:50:00,41.28,41.3,41.25,41.26,146018.0,36.5391,36.5568,36.5126,36.5214,146018.0
2015-06-18 15:55:00,41.26,41.37,41.26,41.35,521685.0,36.5214,36.6188,36.5214,36.6011,521685.0
2015-06-19 09:30:00,41.99,42.16,41.92,42.0,1342295.0,37.1676,37.318,37.1056,37.1764,1342295.0
2015-06-19 09:35:00,41.98,42.07,41.83,41.95,170610.0,37.1587,37.2384,37.0259,37.1322,170610.0
2015-06-19 09:40:00,41.96,42.17,41.87,42.17,271480.0,37.141,37.3269,37.0613,37.3269,271480.0
2015-06-19 09:45:00,42.17,42.38,42.1,42.36,364543.0,37.3269,37.5128,37.2649,37.4951,364543.0
2015-06-19 09:50:00,42.34,42.4,42.25,42.32,205569.0,37.4774,37.5305,37.3977,37.4597,205569.0
2015-06-19 09:55:00,42.31,42.52,42.29,42.51,333964.0,37.4508,37.6367,37.4331,37.6278,333964.0
2015-06-19 10:00:00,42.5,42.63,42.49,42.57,315615.0,37.619,37.7341,37.6101,37.681,315615.0
2015-06-19 10:05:00,42.57,42.81,42.56,42.72,427928.0,37.681,37.8934,37.6721,37.8137,427928.0
2015-06-19 10:10:00,42.71,42.72,42.52,42.57,150553.0,37.8049,37.8137,37.6367,37.681,150553.0
2015-06-19 10:15:00,42.56,42.75,42.54,42.74,129636.0,37.6721,37.8403,37.6544,37.8314,129636.0
2015-06-19 10:20:00,42.73,42.73,42.6,42.62,152745.0,37.8226,37.8226,37.7075,37.7252,152745.0
2015-06-19 10:25:00,42.61,42.66,42.57,42.66,116619.0,37.7164,37.7606,37.681,37.7606,116619.0
2015-06-19 10:30:00,42.65,42.65,42.56,42.6,101095.0,37.7518,37.7518,37.6721,37.7075,101095.0
2015-06-19 10:35:00,42.6,42.6,42.46,42.46,134586.0,37.7075,37.7075,37.5836,37.5836,134586.0
2015-06-19 10:40:00,42.47,42.51,42.38,42.39,130701.0,37.5924,37.6278,37.5128,37.5216,130701.0
2015-06-19 10:45:00,42.39,42.54,42.39,42.53,109994.0,37.5216,37.6544,37.5216,37.6455,109994.0
2015-06-19 10:50:00,42.54,42.54,42.39,42.41,91342.0,37.6544,37.6544,37.5216,37.5393,91342.0
2015-06-19 10:55:00,42.41,42.45,42.4,42.42,41944.0,37.5393,37.5747,37.5305,37.5482,41944.0
2015-06-19 11:00:00,42.42,42.49,42.42,42.44,41628.0,37.5482,37.6101,37.5482,37.5659,41628.0
2015-06-19 11:05:00,42.45,42.46,42.36,42.4,95690.0,37.5747,37.5836,37.4951,37.5305,95690.0
2015-06-19 11:10:00,42.4,42.43,42.37,42.43,69108.0,37.5305,37.557,37.5039,37.557,69108.0
2015-06-19 11:15:00,42.43,42.47,42.42,42.46,84122.0,37.557,37.5924,37.5482,37.5836,84122.0
2015-06-19 11:20:00,42.46,42.51,42.45,42.48,77286.0,37.5836,37.6278,37.5747,37.6013,77286.0
2015-06-19 11:25:00,42.48,42.54,42.44,42.44,98199.0,37.6013,37.6544,37.5659,37.5659,98199.0
2015-06-19 11:30:00,42.45,42.5,42.44,42.48,59987.0,37.5747,37.619,37.5659,37.6013,59987.0
2015-06-19 11:35:00,42.47,42.5,42.42,42.44,68269.0,37.5924,37.619,37.5482,37.5659,68269.0
2015-06-19 11:40:00,42.44,42.45,42.27,42.27,95522.0,37.5659,37.5747,37.4154,37.4154,95522.0
2015-06-19 11:45:00,42.28,42.34,42.25,42.32,78584.0,37.4243,37.4774,37.3977,37.4597,78584.0
2015-06-19 11:50:00,42.32,42.33,42.27,42.27,69389.0,37.4597,37.4685,37.4154,37.4154,69389.0
2015-06-19 11:55:00,42.26,42.31,42.23,42.26,50897.0,37.4066,37.4508,37.38,37.4066,50897.0
2015-06-19 12:00:00,42.26,42.3,42.25,42.29,36295.0,37.4066,37.442,37.3977,37.4331,36295.0
2015-06-19 12:05:00,42.29,42.31,42.25,42.3,52522.0,37.4331,37.4508,37.3977,37.442,52522.0
2015-06-19 12:10:00,42.29,42.32,42.27,42.29,63645.0,37.4331,37.4597,37.4154,37.4331,63645.0
2015-06-19 12:15:00,42.3,42.39,42.29,42.39,66495.0,37.442,37.5216,37.4331,37.5216,66495.0
2015-06-19 12:20:00,42.38,42.44,42.35,42.36,100939.0,37.5128,37.5659,37.4862,37.4951,100939.0
2015-06-19 12:25:00,42.36,42.4,42.35,42.37,31138.0,37.4951,37.5305,37.4862,37.5039,31138.0
2015-06-19 12:30:00,42.37,42.42,42.33,42.41,44196.0,37.5039,37.5482,37.4685,37.5393,44196.0
2015-06-19 12:35:00,42.4,42.42,42.36,42.37,43286.0,37.5305,37.5482,37.4951,37.5039,43286.0
2015-06-19 12:40:00,42.37,42.41,42.37,42.4,42599.0,37.5039,37.5393,37.5039,37.5305,42599.0
2015-06-19 12:45:00,42.4,42.43,42.37,42.43,64374.0,37.5305,37.557,37.5039,37.557,64374.0
2015-06-19 12:50:00,42.43,42.43,42.33,42.37,40084.0,37.557,37.557,37.4685,37.5039,40084.0
2015-06-19 12:55:00,42.36,42.37,42.29,42.32,48309.0,37.4951,37.5039,37.4331,37.4597,48309.0
2015-06-19 13:00:00,42.32,42.33,42.28,42.28,32499.0,37.4597,37.4685,37.4243,37.4243,32499.0
2015-06-19 13:05:00,42.29,42.33,42.28,42.31,57395.0,37.4331,37.4685,37.4243,37.4508,57395.0
2015-06-19 13:10:00,42.31,42.33,42.28,42.31,47676.0,37.4508,37.4685,37.4243,37.4508,47676.0
2015-06-19 13:15:00,42.31,42.34,42.28,42.33,53335.0,37.4508,37.4774,37.4243,37.4685,53335.0
2015-06-19 13:20:00,42.34,42.39,42.33,42.38,63879.0,37.4774,37.5216,37.4685,37.5128,63879.0
2015-06-19 13:25:00,42.38,42.38,42.34,42.35,33503.0,37.5128,37.5128,37.4774,37.4862,33503.0
2015-06-19 13:30:00,42.34,42.39,42.32,42.37,44020.0,37.4774,37.5216,37.4597,37.5039,44020.0
2015-06-19 13:35:00,42.37,42.41,42.35,42.38,55217.0,37.5039,37.5393,37.4862,37.5128,55217.0
2015-06-19 13:40:00,42.38,42.4,42.35,42.36,55549.0,37.5128,37.5305,37.4862,37.4951,55549.0
2015-06-19 13:45:00,42.36,42.37,42.33,42.33,20730.0,37.4951,37.5039,37.4685,37.4685,20730.0
2015-06-19 13:50:00,42.34,42.34,42.26,42.27,66904.0,37.4774,37.4774,37.4066,37.4154,66904.0
2015-06-19 13:55:00,42.27,42.3,42.26,42.29,32135.0,37.4154,37.442,37.4066,37.4331,32135.0
2015-06-19 14:00:00,42.28,42.29,42.26,42.27,53141.0,37.4243,37.4331,37.4066,37.4154,53141.0
2015-06-19 14:05:00,42.27,42.36,42.27,42.35,58226.0,37.4154,37.4951,37.4154,37.4862,58226.0
2015-06-19 14:10:00,42.36,42.39,42.36,42.38,69874.0,37.4951,37.5216,37.4951,37.5128,69874.0
2015-06-19 14:15:00,42.38,42.39,42.3,42.3,77733.0,37.5128,37.5216,37.442,37.442,77733.0
2015-06-19 14:20:00,42.3,42.3,42.26,42.27,87538.0,37.442,37.442,37.4066,37.4154,87538.0
2015-06-19 14:25:00,42.27,42.28,42.24,42.27,71706.0,37.4154,37.4243,37.3889,37.4154,71706.0
2015-06-19 14:30:00,42.26,42.27,42.19,42.23,102469.0,37.4066,37.4154,37.3446,37.38,102469.0
2015-06-19 14:35:00,42.24,42.27,42.19,42.27,109933.0,37.3889,37.4154,37.3446,37.4154,109933.0
2015-06-19 14:40:00,42.26,42.27,42.2,42.23,42512.0,37.4066,37.4154,37.3534,37.38,42512.0
2015-06-19 14:45:00,42.23,42.26,42.22,42.25,58770.0,37.38,37.4066,37.3711,37.3977,58770.0
2015-06-19 14:50:00,42.24,42.25,42.18,42.19,95507.0,37.3889,37.3977,37.3357,37.3446,95507.0
2015-06-19 14:55:00,42.19,42.2,42.14,42.16,86963.0,37.3446,37.3534,37.3003,37.318,86963.0
2015-06-19 15:00:00,42.16,42.19,42.15,42.18,78409.0,37.318,37.3446,37.3092,37.3357,78409.0
2015-06-19 15:05:00,42.18,42.18,42.12,42.16,63191.0,37.3357,37.3357,37.2826,37.318,63191.0
2015-06-19 15:10:00,42.15,42.18,42.1,42.12,89686.0,37.3092,37.3357,37.2649,37.2826,89686.0
2015-06-19 15:15:00,42.13,42.13,42.08,42.1,68653.0,37.2915,37.2915,37.2472,37.2649,68653.0
2015-06-19 15:20:00,42.11,42.13,42.09,42.11,75747.0,37.2738,37.2915,37.2561,37.2738,75747.0
2015-06-19 15:25:00,42.11,42.13,42.07,42.08,85099.0,37.2738,37.2915,37.2384,37.2472,85099.0
2015-06-19 15:30:00,42.06,42.09,42.02,42.08,100922.0,37.2295,37.2561,37.1941,37.2472,100922.0
2015-06-19 15:35:00,42.07,42.08,42.04,42.06,96703.0,37.2384,37.2472,37.2118,37.2295,96703.0
2015-06-19 15:40:00,42.06,42.07,42.04,42.05,129403.0,37.2295,37.2384,37.2118,37.2207,129403.0
2015-06-19 15:45:00,42.05,42.1,42.03,42.05,325834.0,37.2207,37.2649,37.203,37.2207,325834.0
2015-06-19 15:50:00,42.06,42.1,42.04,42.05,295651.0,37.2295,37.2649,37.2118,37.2207,295651.0
2015-06-19 15:55:00,42.06,42.06,41.98,41.98,578780.0,37.2295,37.2295,37.1587,37.1587,578780.0
2015-06-22 09:30:00,42.72,43.04,42.55,42.58,748647.0,37.8137,38.097,37.6632,37.6898,748647.0
2015-06-22 09:35:00,42.6,42.74,42.52,42.6,414647.0,37.7075,37.8314,37.6367,37.7075,414647.0
2015-06-22 09:40:00,42.6,43.0,42.58,42.95,318489.0,37.7075,38.0616,37.6898,38.0173,318489.0
2015-06-22 09:45:00,42.95,43.08,42.9,42.99,229812.0,38.0173,38.1324,37.9731,38.0527,229812.0
2015-06-22 09:50:00,42.98,43.04,42.85,42.86,296809.0,38.0439,38.097,37.9288,37.9376,296809.0
2015-06-22 09:55:00,42.86,42.96,42.77,42.83,120520.0,37.9376,38.0262,37.858,37.9111,120520.0
2015-06-22 10:00:00,42.83,42.85,42.66,42.78,156762.0,37.9111,37.9288,37.7606,37.8668,156762.0
2015-06-22 10:05:00,42.79,42.92,42.73,42.92,229003.0,37.8757,37.9908,37.8226,37.9908,229003.0
2015-06-22 10:10:00,42.92,42.93,42.83,42.86,83636.0,37.9908,37.9996,37.9111,37.9376,83636.0
2015-06-22 10:15:00,42.85,42.87,42.82,42.86,75082.0,37.9288,37.9465,37.9022,37.9376,75082.0
2015-06-22 10:20:00,42.85,42.86,42.75,42.79,92954.0,37.9288,37.9376,37.8403,37.8757,92954.0
2015-06-22 10:25:00,42.78,42.79,42.66,42.66,109830.0,37.8668,37.8757,37.7606,37.7606,109830.0
2015-06-22 10:30:00,42.67,42.7,42.6,42.61,86706.0,37.7695,37.796,37.7075,37.7164,86706.0
2015-06-22 10:35:00,42.62,42.67,42.56,42.6,147893.0,37.7252,37.7695,37.6721,37.7075,147893.0
2015-06-22 10:40:00,42.6,42.73,42.59,42.72,63222.0,37.7075,37.8226,37.6987,37.8137,63222.0
2015-06-22 10:45:00,42.72,42.8,42.68,42.69,198131.0,37.8137,37.8845,37.7783,37.7872,198131.0
2015-06-22 10:50:00,42.69,42.73,42.66,42.7,70316.0,37.7872,37.8226,37.7606,37.796,70316.0
2015-06-22 10:55:00,42.69,42.82,42.69,42.78,65395.0,37.7872,37.9022,37.7872,37.8668,65395.0
2015-06-22 11:00:00,42.78,42.83,42.71,42.82,57687.0,37.8668,37.9111,37.8049,37.9022,57687.0
2015-06-22 11:05:00,42.82,42.85,42.77,42.77,66634.0,37.9022,37.9288,37.858,37.858,66634.0
2015-06-22 11:10:00,42.78,42.84,42.75,42.8,68081.0,37.8668,37.9199,37.8403,37.8845,68081.0
2015-06-22 11:15:00,42.8,42.81,42.75,42.8,62116.0,37.8845,37.8934,37.8403,37.8845,62116.0
2015-06-22 11:20:00,42.8,42.83,42.76,42.78,66835.0,37.8845,37.9111,37.8491,37.8668,66835.0
2015-06-22 11:25:00,42.77,42.8,42.74,42.75,73260.0,37.858,37.8845,37.8314,37.8403,73260.0
2015-06-22 11:30:00,42.75,42.84,42.75,42.79,92512.0,37.8403,37.9199,37.8403,37.8757,92512.0
2015-06-22 11:35:00,42.79,42.8,42.73,42.73,65308.0,37.8757,37.8845,37.8226,37.8226,65308.0
2015-06-22 11:40:00,42.73,42.76,42.71,42.71,67854.0,37.8226,37.8491,37.8049,37.8049,67854.0
2015-06-22 11:45:00,42.72,42.76,42.7,42.73,45274.0,37.8137,37.8491,37.796,37.8226,45274.0
2015-06-22 11:50:00,42.73,42.74,42.66,42.66,63252.0,37.8226,37.8314,37.7606,37.7606,63252.0
2015-06-22 11:55:00,42.67,42.67,42.58,42.59,80471.0,37.7695,37.7695,37.6898,37.6987,80471.0
2015-06-22 12:00:00,42.59,42.59,42.55,42.57,123115.0,37.6987,37.6987,37.6632,37.681,123115.0
2015-06-22 12:05:00,42.58,42.59,42.51,42.53,64376.0,37.6898,37.6987,37.6278,37.6455,64376.0
2015-06-22 12:10:00,42.52,42.56,42.51,42.55,52236.0,37.6367,37.6721,37.6278,37.6632,52236.0
2015-06-22 12:15:00,42.55,42.55,42.53,42.55,47039.0,37.6632,37.6632,37.6455,37.6632,47039.0
2015-06-22 12:20:00,42.55,42.56,42.43,42.43,103292.0,37.6632,37.6721,37.557,37.557,103292.0
2015-06-22 12:25:00,42.43,42.45,42.36,42.4,175418.0,37.557,37.5747,37.4951,37.5305,175418.0
2015-06-22 12:30:00,42.4,42.48,42.4,42.47,65065.0,37.5305,37.6013,37.5305,37.5924,65065.0
2015-06-22 12:35:00,42.47,42.56,42.44,42.55,63167.0,37.5924,37.6721,37.5659,37.6632,63167.0
2015-06-22 12:40:00,42.56,42.61,42.53,42.6,110100.0,37.6721,37.7164,37.6455,37.7075,110100.0
2015-06-22 12:45:00,42.61,42.63,42.58,42.59,77196.0,37.7164,37.7341,37.6898,37.6987,77196.0
2015-06-22 12:50:00,42.6,42.68,42.6,42.67,72930.0,37.7075,37.7783,37.7075,37.7695,72930.0
2015-06-22 12:55:00,42.67,42.68,42.62,42.66,52898.0,37.7695,37.7783,37.7252,37.7606,52898.0
2015-06-22 13:00:00,42.66,42.67,42.63,42.65,21320.0,37.7606,37.7695,37.7341,37.7518,21320.0
2015-06-22 13:05:00,42.66,42.73,42.65,42.67,86359.0,37.7606,37.8226,37.7518,37.7695,86359.0
2015-06-22 13:10:00,42.68,42.74,42.66,42.71,59062.0,37.7783,37.8314,37.7606,37.8049,59062.0
2015-06-22 13:15:00,42.71,42.73,42.63,42.64,38944.0,37.8049,37.8226,37.7341,37.7429,38944.0
2015-06-22 13:20:00,42.64,42.71,42.62,42.71,39382.0,37.7429,37.8049,37.7252,37.8049,39382.0
2015-06-22 13:25:00,42.71,42.72,42.65,42.66,108238.0,37.8049,37.8137,37.7518,37.7606,108238.0
2015-06-22 13:30:00,42.65,42.73,42.64,42.72,105732.0,37.7518,37.8226,37.7429,37.8137,105732.0
2015-06-22 13:35:00,42.72,42.72,42.66,42.72,47065.0,37.8137,37.8137,37.7606,37.8137,47065.0
2015-06-22 13:40:00,42.71,42.74,42.69,42.71,59439.0,37.8049,37.8314,37.7872,37.8049,59439.0
2015-06-22 13:45:00,42.71,42.73,42.68,42.72,31160.0,37.8049,37.8226,37.7783,37.8137,31160.0
2015-06-22 13:50:00,42.72,42.74,42.68,42.69,44548.0,37.8137,37.8314,37.7783,37.7872,44548.0
2015-06-22 13:55:00,42.7,42.72,42.67,42.72,63185.0,37.796,37.8137,37.7695,37.8137,63185.0
2015-06-22 14:00:00,42.71,42.73,42.7,42.72,29457.0,37.8049,37.8226,37.796,37.8137,29457.0
2015-06-22 14:05:00,42.72,42.74,42.71,42.73,31899.0,37.8137,37.8314,37.8049,37.8226,31899.0
2015-06-22 14:10:00,42.73,42.75,42.71,42.73,53962.0,37.8226,37.8403,37.8049,37.8226,53962.0
2015-06-22 14:15:00,42.72,42.72,42.69,42.7,45234.0,37.8137,37.8137,37.7872,37.796,45234.0
2015-06-22 14:20:00,42.69,42.73,42.68,42.7,60780.0,37.7872,37.8226,37.7783,37.796,60780.0
2015-06-22 14:25:00,42.69,42.72,42.69,42.7,40554.0,37.7872,37.8137,37.7872,37.796,40554.0
2015-06-22 14:30:00,42.71,42.72,42.69,42.71,172049.0,37.8049,37.8137,37.7872,37.8049,172049.0
2015-06-22 14:35:00,42.71,42.76,42.71,42.76,60206.0,37.8049,37.8491,37.8049,37.8491,60206.0
2015-06-22 14:40:00,42.76,42.84,42.75,42.82,94564.0,37.8491,37.9199,37.8403,37.9022,94564.0
2015-06-22 14:45:00,42.82,42.85,42.81,42.84,84970.0,37.9022,37.9288,37.8934,37.9199,84970.0
2015-06-22 14:50:00,42.84,42.9,42.84,42.9,75504.0,37.9199,37.9731,37.9199,37.9731,75504.0
2015-06-22 14:55:00,42.9,42.94,42.87,42.89,105456.0,37.9731,38.0085,37.9465,37.9642,105456.0
2015-06-22 15:00:00,42.89,42.96,42.88,42.94,157533.0,37.9642,38.0262,37.9554,38.0085,157533.0
2015-06-22 15:05:00,42.93,43.04,42.92,43.03,124101.0,37.9996,38.097,37.9908,38.0881,124101.0
2015-06-22 15:10:00,43.02,43.04,42.99,43.04,79729.0,38.0793,38.097,38.0527,38.097,79729.0
2015-06-22 15:15:00,43.03,43.05,43.02,43.04,67243.0,38.0881,38.1058,38.0793,38.097,67243.0
2015-06-22 15:20:00,43.04,43.07,43.02,43.06,93168.0,38.097,38.1235,38.0793,38.1147,93168.0
2015-06-22 15:25:00,43.05,43.08,43.03,43.04,108232.0,38.1058,38.1324,38.0881,38.097,108232.0
2015-06-22 15:30:00,43.04,43.06,43.02,43.03,98445.0,38.097,38.1147,38.0793,38.0881,98445.0
2015-06-22 15:35:00,43.03,43.04,43.01,43.02,156663.0,38.0881,38.097,38.0704,38.0793,156663.0
2015-06-22 15:40:00,43.02,43.03,42.94,42.96,160415.0,38.0793,38.0881,38.0085,38.0262,160415.0
2015-06-22 15:45:00,42.96,42.97,42.92,42.94,194684.0,38.0262,38.035,37.9908,38.0085,194684.0
2015-06-22 15:50:00,42.93,42.95,42.93,42.95,131467.0,37.9996,38.0173,37.9996,38.0173,131467.0
2015-06-22 15:55:00,42.95,42.96,42.89,42.95,717613.0,38.0173,38.0262,37.9642,38.0173,717613.0
2015-06-23 09:30:00,43.38,43.71,43.35,43.57,479373.0,38.3979,38.69,38.3714,38.5661,479373.0
2015-06-23 09:35:00,43.56,43.68,43.5,43.57,197408.0,38.5573,38.6635,38.5041,38.5661,197408.0
2015-06-23 09:40:00,43.57,43.59,43.33,43.48,188316.0,38.5661,38.5838,38.3537,38.4864,188316.0
2015-06-23 09:45:00,43.48,43.5,43.11,43.11,321759.0,38.4864,38.5041,38.1589,38.1589,321759.0
2015-06-23 09:50:00,43.1,43.18,43.0,43.16,162935.0,38.1501,38.2209,38.0616,38.2032,162935.0
2015-06-23 09:55:00,43.16,43.37,43.14,43.37,157255.0,38.2032,38.3891,38.1855,38.3891,157255.0
2015-06-23 10:00:00,43.36,43.38,43.26,43.26,194775.0,38.3802,38.3979,38.2917,38.2917,194775.0
2015-06-23 10:05:00,43.27,43.33,43.07,43.12,204459.0,38.3006,38.3537,38.1235,38.1678,204459.0
2015-06-23 10:10:00,43.11,43.15,43.08,43.15,97097.0,38.1589,38.1943,38.1324,38.1943,97097.0
2015-06-23 10:15:00,43.15,43.19,43.04,43.05,121188.0,38.1943,38.2297,38.097,38.1058,121188.0
2015-06-23 10:20:00,43.05,43.16,43.05,43.15,95107.0,38.1058,38.2032,38.1058,38.1943,95107.0
2015-06-23 10:25:00,43.16,43.16,43.02,43.05,114798.0,38.2032,38.2032,38.0793,38.1058,114798.0
2015-06-23 10:30:00,43.05,43.27,43.05,43.15,132786.0,38.1058,38.3006,38.1058,38.1943,132786.0
2015-06-23 10:35:00,43.15,43.19,43.11,43.16,50497.0,38.1943,38.2297,38.1589,38.2032,50497.0
2015-06-23 10:40:00,43.15,43.17,43.08,43.08,72146.0,38.1943,38.212,38.1324,38.1324,72146.0
2015-06-23 10:45:00,43.09,43.21,43.07,43.2,110442.0,38.1412,38.2475,38.1235,38.2386,110442.0
2015-06-23 10:50:00,43.21,43.28,43.19,43.25,132442.0,38.2475,38.3094,38.2297,38.2829,132442.0
2015-06-23 10:55:00,43.26,43.3,43.2,43.3,77341.0,38.2917,38.3271,38.2386,38.3271,77341.0
2015-06-23 11:00:00,43.29,43.3,43.19,43.25,78138.0,38.3183,38.3271,38.2297,38.2829,78138.0
2015-06-23 11:05:00,43.25,43.3,43.22,43.27,70517.0,38.2829,38.3271,38.2563,38.3006,70517.0
2015-06-23 11:10:00,43.27,43.31,43.23,43.23,84832.0,38.3006,38.336,38.2652,38.2652,84832.0
2015-06-23 11:15:00,43.23,43.27,43.18,43.27,81166.0,38.2652,38.3006,38.2209,38.3006,81166.0
2015-06-23 11:20:00,43.28,43.29,43.2,43.21,74958.0,38.3094,38.3183,38.2386,38.2475,74958.0
2015-06-23 11:25:00,43.2,43.26,43.19,43.25,56947.0,38.2386,38.2917,38.2297,38.2829,56947.0
2015-06-23 11:30:00,43.25,43.29,43.25,43.27,78020.0,38.2829,38.3183,38.2829,38.3006,78020.0
2015-06-23 11:35:00,43.27,43.27,43.2,43.22,43222.0,38.3006,38.3006,38.2386,38.2563,43222.0
2015-06-23 11:40:00,43.22,43.27,43.22,43.27,52925.0,38.2563,38.3006,38.2563,38.3006,52925.0
2015-06-23 11:45:00,43.26,43.34,43.26,43.34,68506.0,38.2917,38.3625,38.2917,38.3625,68506.0
2015-06-23 11:50:00,43.34,43.34,43.26,43.28,45072.0,38.3625,38.3625,38.2917,38.3094,45072.0
2015-06-23 11:55:00,43.29,43.3,43.25,43.25,37424.0,38.3183,38.3271,38.2829,38.2829,37424.0
2015-06-23 12:00:00,43.25,43.28,43.23,43.23,84128.0,38.2829,38.3094,38.2652,38.2652,84128.0
2015-06-23 12:05:00,43.23,43.24,43.11,43.12,136919.0,38.2652,38.274,38.1589,38.1678,136919.0
2015-06-23 12:10:00,43.12,43.17,43.1,43.13,74335.0,38.1678,38.212,38.1501,38.1766,74335.0
2015-06-23 12:15:00,43.13,43.14,43.1,43.13,30231.0,38.1766,38.1855,38.1501,38.1766,30231.0
2015-06-23 12:20:00,43.12,43.13,43.1,43.11,41898.0,38.1678,38.1766,38.1501,38.1589,41898.0
2015-06-23 12:25:00,43.11,43.14,43.1,43.14,22985.0,38.1589,38.1855,38.1501,38.1855,22985.0
2015-06-23 12:30:00,43.13,43.18,43.13,43.16,34296.0,38.1766,38.2209,38.1766,38.2032,34296.0
2015-06-23 12:35:00,43.16,43.21,43.15,43.17,49056.0,38.2032,38.2475,38.1943,38.212,49056.0
2015-06-23 12:40:00,43.17,43.21,43.16,43.17,42047.0,38.212,38.2475,38.2032,38.212,42047.0
2015-06-23 12:45:00,43.18,43.19,43.15,43.16,52775.0,38.2209,38.2297,38.1943,38.2032,52775.0
2015-06-23 12:50:00,43.17,43.24,43.16,43.24,84826.0,38.212,38.274,38.2032,38.274,84826.0
2015-06-23 12:55:00,43.24,43.24,43.19,43.22,92685.0,38.274,38.274,38.2297,38.2563,92685.0
2015-06-23 13:00:00,43.22,43.22,43.16,43.17,30465.0,38.2563,38.2563,38.2032,38.212,30465.0
2015-06-23 13:05:00,43.17,43.23,43.16,43.23,62946.0,38.212,38.2652,38.2032,38.2652,62946.0
2015-06-23 13:10:00,43.23,43.25,43.21,43.25,46544.0,38.2652,38.2829,38.2475,38.2829,46544.0
2015-06-23 13:15:00,43.25,43.26,43.23,43.25,33359.0,38.2829,38.2917,38.2652,38.2829,33359.0
2015-06-23 13:20:00,43.26,43.26,43.21,43.21,32069.0,38.2917,38.2917,38.2475,38.2475,32069.0
2015-06-23 13:25:00,43.21,43.24,43.2,43.2,41103.0,38.2475,38.274,38.2386,38.2386,41103.0
2015-06-23 13:30:00,43.19,43.2,43.15,43.15,30729.0,38.2297,38.2386,38.1943,38.1943,30729.0
2015-06-23 13:35:00,43.16,43.16,43.14,43.15,38023.0,38.2032,38.2032,38.1855,38.1943,38023.0
2015-06-23 13:40:00,43.15,43.19,43.14,43.18,51636.0,38.1943,38.2297,38.1855,38.2209,51636.0
2015-06-23 13:45:00,43.19,43.2,43.17,43.19,25886.0,38.2297,38.2386,38.212,38.2297,25886.0
2015-06-23 13:50:00,43.19,43.19,43.18,43.19,18815.0,38.2297,38.2297,38.2209,38.2297,18815.0
2015-06-23 13:55:00,43.19,43.2,43.17,43.19,40200.0,38.2297,38.2386,38.212,38.2297,40200.0
2015-06-23 14:00:00,43.19,43.2,43.19,43.19,28095.0,38.2297,38.2386,38.2297,38.2297,28095.0
2015-06-23 14:05:00,43.19,43.23,43.19,43.2,96684.0,38.2297,38.2652,38.2297,38.2386,96684.0
2015-06-23 14:10:00,43.2,43.21,43.19,43.2,43472.0,38.2386,38.2475,38.2297,38.2386,43472.0
2015-06-23 14:15:00,43.2,43.21,43.15,43.16,131480.0,38.2386,38.2475,38.1943,38.2032,131480.0
2015-06-23 14:20:00,43.15,43.18,43.15,43.17,108901.0,38.1943,38.2209,38.1943,38.212,108901.0
2015-06-23 14:25:00,43.17,43.18,43.08,43.09,108570.0,38.212,38.2209,38.1324,38.1412,108570.0
2015-06-23 14:30:00,43.09,43.09,43.05,43.05,38519.0,38.1412,38.1412,38.1058,38.1058,38519.0
2015-06-23 14:35:00,43.05,43.09,43.01,43.08,90372.0,38.1058,38.1412,38.0704,38.1324,90372.0
2015-06-23 14:40:00,43.08,43.08,43.03,43.03,95013.0,38.1324,38.1324,38.0881,38.0881,95013.0
2015-06-23 14:45:00,43.04,43.08,43.04,43.06,75431.0,38.097,38.1324,38.097,38.1147,75431.0
2015-06-23 14:50:00,43.06,43.1,43.06,43.09,83392.0,38.1147,38.1501,38.1147,38.1412,83392.0
2015-06-23 14:55:00,43.09,43.11,43.08,43.11,35896.0,38.1412,38.1589,38.1324,38.1589,35896.0
2015-06-23 15:00:00,43.1,43.11,43.07,43.07,42293.0,38.1501,38.1589,38.1235,38.1235,42293.0
2015-06-23 15:05:00,43.07,43.09,43.04,43.08,63673.0,38.1235,38.1412,38.097,38.1324,63673.0
2015-06-23 15:10:00,43.08,43.09,43.05,43.05,76386.0,38.1324,38.1412,38.1058,38.1058,76386.0
2015-06-23 15:15:00,43.04,43.09,43.04,43.07,54608.0,38.097,38.1412,38.097,38.1235,54608.0
2015-06-23 15:20:00,43.08,43.11,43.07,43.09,65511.0,38.1324,38.1589,38.1235,38.1412,65511.0
2015-06-23 15:25:00,43.09,43.12,43.07,43.08,73565.0,38.1412,38.1678,38.1235,38.1324,73565.0
2015-06-23 15:30:00,43.08,43.1,43.07,43.07,77006.0,38.1324,38.1501,38.1235,38.1235,77006.0
2015-06-23 15:35:00,43.08,43.08,43.04,43.06,117228.0,38.1324,38.1324,38.097,38.1147,117228.0
2015-06-23 15:40:00,43.06,43.09,43.06,43.09,91278.0,38.1147,38.1412,38.1147,38.1412,91278.0
2015-06-23 15:45:00,43.09,43.12,43.08,43.12,112154.0,38.1412,38.1678,38.1324,38.1678,112154.0
2015-06-23 15:50:00,43.11,43.14,43.11,43.14,109561.0,38.1589,38.1855,38.1589,38.1855,109561.0
2015-06-23 15:55:00,43.14,43.14,43.09,43.11,272282.0,38.1855,38.1855,38.1412,38.1589,272282.0
2015-06-24 09:30:00,42.97,43.13,42.8,43.02,327640.0,38.035,38.1766,37.8845,38.0793,327640.0
2015-06-24 09:35:00,43.03,43.12,42.83,42.87,158162.0,38.0881,38.1678,37.9111,37.9465,158162.0
2015-06-24 09:40:00,42.87,43.07,42.85,43.03,167556.0,37.9465,38.1235,37.9288,38.0881,167556.0
2015-06-24 09:45:00,43.03,43.12,42.96,43.08,166493.0,38.0881,38.1678,38.0262,38.1324,166493.0
2015-06-24 09:50:00,43.08,43.11,43.03,43.04,212696.0,38.1324,38.1589,38.0881,38.097,212696.0
2015-06-24 09:55:00,43.04,43.07,43.02,43.07,77361.0,38.097,38.1235,38.0793,38.1235,77361.0
2015-06-24 10:00:00,43.08,43.08,42.97,42.99,86185.0,38.1324,38.1324,38.035,38.0527,86185.0
2015-06-24 10:05:00,42.99,42.99,42.88,42.9,72737.0,38.0527,38.0527,37.9554,37.9731,72737.0
2015-06-24 10:10:00,42.91,42.91,42.81,42.86,126931.0,37.9819,37.9819,37.8934,37.9376,126931.0
2015-06-24 10:15:00,42.86,42.88,42.78,42.8,123130.0,37.9376,37.9554,37.8668,37.8845,123130.0
2015-06-24 10:20:00,42.8,42.86,42.79,42.86,52776.0,37.8845,37.9376,37.8757,37.9376,52776.0
2015-06-24 10:25:00,42.86,42.97,42.85,42.96,98234.0,37.9376,38.035,37.9288,38.0262,98234.0
2015-06-24 10:30:00,42.95,43.01,42.93,42.96,123428.0,38.0173,38.0704,37.9996,38.0262,123428.0
2015-06-24 10:35:00,42.96,43.0,42.92,42.94,71721.0,38.0262,38.0616,37.9908,38.0085,71721.0
2015-06-24 10:40:00,42.93,42.96,42.91,42.93,66033.0,37.9996,38.0262,37.9819,37.9996,66033.0
2015-06-24 10:45:00,42.93,42.95,42.86,42.87,60624.0,37.9996,38.0173,37.9376,37.9465,60624.0
2015-06-24 10:50:00,42.87,42.92,42.87,42.91,109998.0,37.9465,37.9908,37.9465,37.9819,109998.0
2015-06-24 10:55:00,42.91,42.92,42.85,42.87,71155.0,37.9819,37.9908,37.9288,37.9465,71155.0
2015-06-24 11:00:00,42.87,42.88,42.82,42.83,83887.0,37.9465,37.9554,37.9022,37.9111,83887.0
2015-06-24 11:05:00,42.84,42.92,42.81,42.91,59249.0,37.9199,37.9908,37.8934,37.9819,59249.0
2015-06-24 11:10:00,42.91,42.94,42.87,42.88,40547.0,37.9819,38.0085,37.9465,37.9554,40547.0
2015-06-24 11:15:00,42.89,42.94,42.87,42.94,46292.0,37.9642,38.0085,37.9465,38.0085,46292.0
2015-06-24 11:20:00,42.93,42.95,42.91,42.92,73132.0,37.9996,38.0173,37.9819,37.9908,73132.0
2015-06-24 11:25:00,42.92,43.0,42.91,42.98,76405.0,37.9908,38.0616,37.9819,38.0439,76405.0
2015-06-24 11:30:00,42.98,42.99,42.93,42.94,79704.0,38.0439,38.0527,37.9996,38.0085,79704.0
2015-06-24 11:35:00,42.93,42.95,42.87,42.88,151267.0,37.9996,38.0173,37.9465,37.9554,151267.0
2015-06-24 11:40:00,42.88,42.88,42.79,42.79,129382.0,37.9554,37.9554,37.8757,37.8757,129382.0
2015-06-24 11:45:00,42.79,42.82,42.75,42.75,99833.0,37.8757,37.9022,37.8403,37.8403,99833.0
2015-06-24 11:50:00,42.76,42.78,42.67,42.67,86125.0,37.8491,37.8668,37.7695,37.7695,86125.0
2015-06-24 11:55:00,42.66,42.8,42.65,42.78,76042.0,37.7606,37.8845,37.7518,37.8668,76042.0
2015-06-24 12:00:00,42.78,42.78,42.69,42.75,60941.0,37.8668,37.8668,37.7872,37.8403,60941.0
2015-06-24 12:05:00,42.75,42.77,42.75,42.75,51001.0,37.8403,37.858,37.8403,37.8403,51001.0
2015-06-24 12:10:00,42.75,42.82,42.75,42.8,59635.0,37.8403,37.9022,37.8403,37.8845,59635.0
2015-06-24 12:15:00,42.8,42.81,42.77,42.78,51569.0,37.8845,37.8934,37.858,37.8668,51569.0
2015-06-24 12:20:00,42.78,42.79,42.75,42.75,26322.0,37.8668,37.8757,37.8403,37.8403,26322.0
2015-06-24 12:25:00,42.75,42.76,42.63,42.64,61794.0,37.8403,37.8491,37.7341,37.7429,61794.0
2015-06-24 12:30:00,42.64,42.67,42.6,42.66,132187.0,37.7429,37.7695,37.7075,37.7606,132187.0
2015-06-24 12:35:00,42.66,42.7,42.65,42.7,36024.0,37.7606,37.796,37.7518,37.796,36024.0
2015-06-24 12:40:00,42.7,42.7,42.66,42.66,41550.0,37.796,37.796,37.7606,37.7606,41550.0
2015-06-24 12:45:00,42.66,42.69,42.65,42.65,31063.0,37.7606,37.7872,37.7518,37.7518,31063.0
2015-06-24 12:50:00,42.66,42.66,42.61,42.62,81927.0,37.7606,37.7606,37.7164,37.7252,81927.0
2015-06-24 12:55:00,42.63,42.65,42.59,42.62,70699.0,37.7341,37.7518,37.6987,37.7252,70699.0
2015-06-24 13:00:00,42.61,42.63,42.6,42.6,39011.0,37.7164,37.7341,37.7075,37.7075,39011.0
2015-06-24 13:05:00,42.6,42.62,42.57,42.6,61860.0,37.7075,37.7252,37.681,37.7075,61860.0
2015-06-24 13:10:00,42.59,42.6,42.54,42.54,37939.0,37.6987,37.7075,37.6544,37.6544,37939.0
2015-06-24 13:15:00,42.54,42.55,42.51,42.52,65641.0,37.6544,37.6632,37.6278,37.6367,65641.0
2015-06-24 13:20:00,42.53,42.59,42.52,42.54,62554.0,37.6455,37.6987,37.6367,37.6544,62554.0
2015-06-24 13:25:00,42.54,42.56,42.5,42.55,66050.0,37.6544,37.6721,37.619,37.6632,66050.0
2015-06-24 13:30:00,42.54,42.59,42.5,42.58,35386.0,37.6544,37.6987,37.619,37.6898,35386.0
2015-06-24 13:35:00,42.59,42.62,42.57,42.61,33107.0,37.6987,37.7252,37.681,37.7164,33107.0
2015-06-24 13:40:00,42.61,42.61,42.55,42.6,33200.0,37.7164,37.7164,37.6632,37.7075,33200.0
2015-06-24 13:45:00,42.59,42.61,42.56,42.59,25008.0,37.6987,37.7164,37.6721,37.6987,25008.0
2015-06-24 13:50:00,42.6,42.62,42.56,42.59,26478.0,37.7075,37.7252,37.6721,37.6987,26478.0
2015-06-24 13:55:00,42.58,42.64,42.57,42.64,48594.0,37.6898,37.7429,37.681,37.7429,48594.0
2015-06-24 14:00:00,42.64,42.66,42.62,42.66,42022.0,37.7429,37.7606,37.7252,37.7606,42022.0
2015-06-24 14:05:00,42.66,42.67,42.63,42.64,38910.0,37.7606,37.7695,37.7341,37.7429,38910.0
2015-06-24 14:10:00,42.64,42.68,42.63,42.66,46925.0,37.7429,37.7783,37.7341,37.7606,46925.0
2015-06-24 14:15:00,42.66,42.71,42.65,42.67,110050.0,37.7606,37.8049,37.7518,37.7695,110050.0
2015-06-24 14:20:00,42.68,42.69,42.66,42.67,33929.0,37.7783,37.7872,37.7606,37.7695,33929.0
2015-06-24 14:25:00,42.67,42.67,42.6,42.64,98433.0,37.7695,37.7695,37.7075,37.7429,98433.0
2015-06-24 14:30:00,42.64,42.68,42.63,42.66,53425.0,37.7429,37.7783,37.7341,37.7606,53425.0
2015-06-24 14:35:00,42.66,42.72,42.63,42.72,59140.0,37.7606,37.8137,37.7341,37.8137,59140.0
2015-06-24 14:40:00,42.72,42.73,42.7,42.71,36653.0,37.8137,37.8226,37.796,37.8049,36653.0
2015-06-24 14:45:00,42.72,42.74,42.72,42.74,45695.0,37.8137,37.8314,37.8137,37.8314,45695.0
2015-06-24 14:50:00,42.74,42.78,42.71,42.76,59852.0,37.8314,37.8668,37.8049,37.8491,59852.0
2015-06-24 14:55:00,42.75,42.77,42.74,42.75,21121.0,37.8403,37.858,37.8314,37.8403,21121.0
2015-06-24 15:00:00,42.75,42.75,42.7,42.71,72210.0,37.8403,37.8403,37.796,37.8049,72210.0
2015-06-24 15:05:00,42.7,42.72,42.67,42.68,80228.0,37.796,37.8137,37.7695,37.7783,80228.0
2015-06-24 15:10:00,42.68,42.72,42.67,42.71,68075.0,37.7783,37.8137,37.7695,37.8049,68075.0
2015-06-24 15:15:00,42.72,42.73,42.68,42.71,38568.0,37.8137,37.8226,37.7783,37.8049,38568.0
2015-06-24 15:20:00,42.72,42.72,42.67,42.7,60318.0,37.8137,37.8137,37.7695,37.796,60318.0
2015-06-24 15:25:00,42.7,42.78,42.7,42.77,175214.0,37.796,37.8668,37.796,37.858,175214.0
2015-06-24 15:30:00,42.77,42.79,42.75,42.76,111748.0,37.858,37.8757,37.8403,37.8491,111748.0
2015-06-24 15:35:00,42.76,42.77,42.67,42.67,109240.0,37.8491,37.858,37.7695,37.7695,109240.0
2015-06-24 15:40:00,42.68,42.7,42.66,42.68,91669.0,37.7783,37.796,37.7606,37.7783,91669.0
2015-06-24 15:45:00,42.69,42.71,42.66,42.67,151447.0,37.7872,37.8049,37.7606,37.7695,151447.0
2015-06-24 15:50:00,42.66,42.69,42.65,42.66,162342.0,37.7606,37.7872,37.7518,37.7606,162342.0
2015-06-24 15:55:00,42.67,42.68,42.63,42.65,354553.0,37.7695,37.7783,37.7341,37.7518,354553.0
2015-06-25 09:30:00,42.98,42.98,42.76,42.91,174316.0,38.0439,38.0439,37.8491,37.9819,174316.0
2015-06-25 09:35:00,42.87,42.97,42.81,42.93,144775.0,37.9465,38.035,37.8934,37.9996,144775.0
2015-06-25 09:40:00,42.93,43.09,42.9,43.03,429586.0,37.9996,38.1412,37.9731,38.0881,429586.0
2015-06-25 09:45:00,43.02,43.03,42.94,43.01,126415.0,38.0793,38.0881,38.0085,38.0704,126415.0
2015-06-25 09:50:00,43.01,43.16,42.93,43.16,159929.0,38.0704,38.2032,37.9996,38.2032,159929.0
2015-06-25 09:55:00,43.17,43.33,43.12,43.33,321334.0,38.212,38.3537,38.1678,38.3537,321334.0
2015-06-25 10:00:00,43.33,43.38,43.17,43.21,157269.0,38.3537,38.3979,38.212,38.2475,157269.0
2015-06-25 10:05:00,43.2,43.24,43.15,43.18,96826.0,38.2386,38.274,38.1943,38.2209,96826.0
2015-06-25 10:10:00,43.18,43.2,43.15,43.16,55450.0,38.2209,38.2386,38.1943,38.2032,55450.0
2015-06-25 10:15:00,43.15,43.16,43.03,43.09,84713.0,38.1943,38.2032,38.0881,38.1412,84713.0
2015-06-25 10:20:00,43.09,43.09,42.98,43.02,79989.0,38.1412,38.1412,38.0439,38.0793,79989.0
2015-06-25 10:25:00,43.01,43.09,42.98,43.05,83043.0,38.0704,38.1412,38.0439,38.1058,83043.0
2015-06-25 10:30:00,43.04,43.07,42.95,42.97,72441.0,38.097,38.1235,38.0173,38.035,72441.0
2015-06-25 10:35:00,42.95,43.01,42.94,43.01,48355.0,38.0173,38.0704,38.0085,38.0704,48355.0
2015-06-25 10:40:00,43.01,43.05,42.99,43.03,69447.0,38.0704,38.1058,38.0527,38.0881,69447.0
2015-06-25 10:45:00,43.04,43.04,42.98,43.04,57093.0,38.097,38.097,38.0439,38.097,57093.0
2015-06-25 10:50:00,43.04,43.05,43.03,43.04,37505.0,38.097,38.1058,38.0881,38.097,37505.0
2015-06-25 10:55:00,43.04,43.08,42.99,43.01,101843.0,38.097,38.1324,38.0527,38.0704,101843.0
2015-06-25 11:00:00,43.01,43.03,42.92,42.94,77122.0,38.0704,38.0881,37.9908,38.0085,77122.0
2015-06-25 11:05:00,42.94,42.96,42.91,42.92,44504.0,38.0085,38.0262,37.9819,37.9908,44504.0
2015-06-25 11:10:00,42.91,42.94,42.87,42.89,91050.0,37.9819,38.0085,37.9465,37.9642,91050.0
2015-06-25 11:15:00,42.89,42.94,42.88,42.91,63673.0,37.9642,38.0085,37.9554,37.9819,63673.0
2015-06-25 11:20:00,42.91,42.97,42.9,42.94,45830.0,37.9819,38.035,37.9731,38.0085,45830.0
2015-06-25 11:25:00,42.95,43.02,42.95,42.99,57043.0,38.0173,38.0793,38.0173,38.0527,57043.0
2015-06-25 11:30:00,42.99,43.09,42.99,43.09,54344.0,38.0527,38.1412,38.0527,38.1412,54344.0
2015-06-25 11:35:00,43.08,43.16,43.04,43.15,83447.0,38.1324,38.2032,38.097,38.1943,83447.0
2015-06-25 11:40:00,43.15,43.15,43.09,43.09,68481.0,38.1943,38.1943,38.1412,38.1412,68481.0
2015-06-25 11:45:00,43.09,43.12,43.06,43.09,35063.0,38.1412,38.1678,38.1147,38.1412,35063.0
2015-06-25 11:50:00,43.1,43.11,43.06,43.07,75174.0,38.1501,38.1589,38.1147,38.1235,75174.0
2015-06-25 11:55:00,43.07,43.09,43.06,43.06,43922.0,38.1235,38.1412,38.1147,38.1147,43922.0
2015-06-25 12:00:00,43.06,43.07,42.99,42.99,31431.0,38.1147,38.1235,38.0527,38.0527,31431.0
2015-06-25 12:05:00,42.99,43.04,42.97,43.04,53147.0,38.0527,38.097,38.035,38.097,53147.0
2015-06-25 12:10:00,43.04,43.05,42.98,43.01,37399.0,38.097,38.1058,38.0439,38.0704,37399.0
2015-06-25 12:15:00,43.01,43.05,42.99,43.02,25099.0,38.0704,38.1058,38.0527,38.0793,25099.0
2015-06-25 12:20:00,43.02,43.07,43.01,43.04,24345.0,38.0793,38.1235,38.0704,38.097,24345.0
2015-06-25 12:25:00,43.03,43.03,42.95,42.96,35896.0,38.0881,38.0881,38.0173,38.0262,35896.0
2015-06-25 12:30:00,42.95,43.0,42.94,42.95,31203.0,38.0173,38.0616,38.0085,38.0173,31203.0
2015-06-25 12:35:00,42.95,43.01,42.94,42.99,22656.0,38.0173,38.0704,38.0085,38.0527,22656.0
2015-06-25 12:40:00,42.98,42.98,42.95,42.96,34487.0,38.0439,38.0439,38.0173,38.0262,34487.0
2015-06-25 12:45:00,42.96,42.98,42.95,42.97,14955.0,38.0262,38.0439,38.0173,38.035,14955.0
2015-06-25 12:50:00,42.97,43.01,42.96,43.01,36583.0,38.035,38.0704,38.0262,38.0704,36583.0
2015-06-25 12:55:00,43.01,43.03,42.99,43.0,50261.0,38.0704,38.0881,38.0527,38.0616,50261.0
2015-06-25 13:00:00,42.99,42.99,42.95,42.97,25793.0,38.0527,38.0527,38.0173,38.035,25793.0
2015-06-25 13:05:00,42.97,42.98,42.93,42.93,72004.0,38.035,38.0439,37.9996,37.9996,72004.0
2015-06-25 13:10:00,42.94,42.96,42.89,42.92,39607.0,38.0085,38.0262,37.9642,37.9908,39607.0
2015-06-25 13:15:00,42.91,42.92,42.87,42.88,25788.0,37.9819,37.9908,37.9465,37.9554,25788.0
2015-06-25 13:20:00,42.88,42.9,42.85,42.88,65377.0,37.9554,37.9731,37.9288,37.9554,65377.0
2015-06-25 13:25:00,42.88,42.88,42.86,42.86,29257.0,37.9554,37.9554,37.9376,37.9376,29257.0
2015-06-25 13:30:00,42.87,42.89,42.8,42.8,77316.0,37.9465,37.9642,37.8845,37.8845,77316.0
2015-06-25 13:35:00,42.8,42.83,42.78,42.81,50524.0,37.8845,37.9111,37.8668,37.8934,50524.0
2015-06-25 13:40:00,42.8,42.81,42.75,42.8,49931.0,37.8845,37.8934,37.8403,37.8845,49931.0
2015-06-25 13:45:00,42.8,42.86,42.79,42.83,41159.0,37.8845,37.9376,37.8757,37.9111,41159.0
2015-06-25 13:50:00,42.84,42.89,42.83,42.86,39342.0,37.9199,37.9642,37.9111,37.9376,39342.0
2015-06-25 13:55:00,42.86,42.87,42.83,42.85,31480.0,37.9376,37.9465,37.9111,37.9288,31480.0
2015-06-25 14:00:00,42.84,42.84,42.8,42.81,25791.0,37.9199,37.9199,37.8845,37.8934,25791.0
2015-06-25 14:05:00,42.82,42.82,42.73,42.75,62850.0,37.9022,37.9022,37.8226,37.8403,62850.0
2015-06-25 14:10:00,42.75,42.76,42.7,42.76,53126.0,37.8403,37.8491,37.796,37.8491,53126.0
2015-06-25 14:15:00,42.75,42.77,42.74,42.75,37241.0,37.8403,37.858,37.8314,37.8403,37241.0
2015-06-25 14:20:00,42.75,42.77,42.66,42.66,53255.0,37.8403,37.858,37.7606,37.7606,53255.0
2015-06-25 14:25:00,42.67,42.67,42.6,42.65,70270.0,37.7695,37.7695,37.7075,37.7518,70270.0
2015-06-25 14:30:00,42.66,42.68,42.63,42.66,47202.0,37.7606,37.7783,37.7341,37.7606,47202.0
2015-06-25 14:35:00,42.66,42.68,42.64,42.66,68992.0,37.7606,37.7783,37.7429,37.7606,68992.0
2015-06-25 14:40:00,42.66,42.66,42.62,42.63,43994.0,37.7606,37.7606,37.7252,37.7341,43994.0
2015-06-25 14:45:00,42.63,42.64,42.58,42.58,39383.0,37.7341,37.7429,37.6898,37.6898,39383.0
2015-06-25 14:50:00,42.59,42.63,42.57,42.62,69918.0,37.6987,37.7341,37.681,37.7252,69918.0
2015-06-25 14:55:00,42.61,42.63,42.59,42.6,51510.0,37.7164,37.7341,37.6987,37.7075,51510.0
2015-06-25 15:00:00,42.61,42.69,42.59,42.69,66970.0,37.7164,37.7872,37.6987,37.7872,66970.0
2015-06-25 15:05:00,42.68,42.72,42.67,42.72,37248.0,37.7783,37.8137,37.7695,37.8137,37248.0
2015-06-25 15:10:00,42.72,42.72,42.66,42.66,53031.0,37.8137,37.8137,37.7606,37.7606,53031.0
2015-06-25 15:15:00,42.66,42.69,42.64,42.66,66081.0,37.7606,37.7872,37.7429,37.7606,66081.0
2015-06-25 15:20:00,42.66,42.71,42.66,42.69,50276.0,37.7606,37.8049,37.7606,37.7872,50276.0
2015-06-25 15:25:00,42.69,42.69,42.66,42.66,42934.0,37.7872,37.7872,37.7606,37.7606,42934.0
2015-06-25 15:30:00,42.67,42.7,42.61,42.61,69107.0,37.7695,37.796,37.7164,37.7164,69107.0
2015-06-25 15:35:00,42.62,42.64,42.59,42.62,95037.0,37.7252,37.7429,37.6987,37.7252,95037.0
2015-06-25 15:40:00,42.62,42.64,42.6,42.63,128375.0,37.7252,37.7429,37.7075,37.7341,128375.0
2015-06-25 15:45:00,42.62,42.67,42.62,42.63,69142.0,37.7252,37.7695,37.7252,37.7341,69142.0
2015-06-25 15:50:00,42.63,42.64,42.6,42.64,89679.0,37.7341,37.7429,37.7075,37.7429,89679.0
2015-06-25 15:55:00,42.63,42.66,42.6,42.61,205496.0,37.7341,37.7606,37.7075,37.7164,205496.0
2015-06-26 09:30:00,42.78,42.78,42.51,42.69,179020.0,37.8668,37.8668,37.6278,37.7872,179020.0
2015-06-26 09:35:00,42.68,42.72,42.51,42.72,48211.0,37.7783,37.8137,37.6278,37.8137,48211.0
2015-06-26 09:40:00,42.72,42.9,42.67,42.88,107270.0,37.8137,37.9731,37.7695,37.9554,107270.0
2015-06-26 09:45:00,42.87,42.88,42.7,42.74,78358.0,37.9465,37.9554,37.796,37.8314,78358.0
2015-06-26 09:50:00,42.73,42.73,42.58,42.67,83606.0,37.8226,37.8226,37.6898,37.7695,83606.0
2015-06-26 09:55:00,42.67,42.74,42.62,42.73,63057.0,37.7695,37.8314,37.7252,37.8226,63057.0
2015-06-26 10:00:00,42.73,42.82,42.72,42.77,52996.0,37.8226,37.9022,37.8137,37.858,52996.0
2015-06-26 10:05:00,42.78,42.79,42.73,42.76,65187.0,37.8668,37.8757,37.8226,37.8491,65187.0
2015-06-26 10:10:00,42.76,42.76,42.65,42.72,115271.0,37.8491,37.8491,37.7518,37.8137,115271.0
2015-06-26 10:15:00,42.72,42.78,42.7,42.72,69263.0,37.8137,37.8668,37.796,37.8137,69263.0
2015-06-26 10:20:00,42.72,42.74,42.68,42.72,41647.0,37.8137,37.8314,37.7783,37.8137,41647.0
2015-06-26 10:25:00,42.73,42.75,42.67,42.73,49920.0,37.8226,37.8403,37.7695,37.8226,49920.0
2015-06-26 10:30:00,42.75,42.76,42.7,42.74,72404.0,37.8403,37.8491,37.796,37.8314,72404.0
2015-06-26 10:35:00,42.73,42.76,42.68,42.69,62244.0,37.8226,37.8491,37.7783,37.7872,62244.0
2015-06-26 10:40:00,42.68,42.7,42.62,42.64,56201.0,37.7783,37.796,37.7252,37.7429,56201.0
2015-06-26 10:45:00,42.64,42.65,42.53,42.55,75844.0,37.7429,37.7518,37.6455,37.6632,75844.0
2015-06-26 10:50:00,42.56,42.58,42.5,42.57,97130.0,37.6721,37.6898,37.619,37.681,97130.0
2015-06-26 10:55:00,42.57,42.6,42.49,42.49,153005.0,37.681,37.7075,37.6101,37.6101,153005.0
2015-06-26 11:00:00,42.5,42.56,42.48,42.54,125366.0,37.619,37.6721,37.6013,37.6544,125366.0
2015-06-26 11:05:00,42.53,42.58,42.48,42.57,55411.0,37.6455,37.6898,37.6013,37.681,55411.0
2015-06-26 11:10:00,42.56,42.63,42.54,42.62,39739.0,37.6721,37.7341,37.6544,37.7252,39739.0
2015-06-26 11:15:00,42.62,42.65,42.58,42.58,23290.0,37.7252,37.7518,37.6898,37.6898,23290.0
2015-06-26 11:20:00,42.58,42.59,42.54,42.58,30602.0,37.6898,37.6987,37.6544,37.6898,30602.0
2015-06-26 11:25:00,42.58,42.61,42.56,42.57,47480.0,37.6898,37.7164,37.6721,37.681,47480.0
2015-06-26 11:30:00,42.57,42.6,42.53,42.55,44768.0,37.681,37.7075,37.6455,37.6632,44768.0
2015-06-26 11:35:00,42.54,42.54,42.47,42.47,41027.0,37.6544,37.6544,37.5924,37.5924,41027.0
2015-06-26 11:40:00,42.47,42.49,42.4,42.41,40935.0,37.5924,37.6101,37.5305,37.5393,40935.0
2015-06-26 11:45:00,42.42,42.42,42.37,42.39,40273.0,37.5482,37.5482,37.5039,37.5216,40273.0
2015-06-26 11:50:00,42.38,42.44,42.29,42.39,216980.0,37.5128,37.5659,37.4331,37.5216,216980.0
2015-06-26 11:55:00,42.39,42.44,42.39,42.4,34176.0,37.5216,37.5659,37.5216,37.5305,34176.0
2015-06-26 12:00:00,42.41,42.44,42.37,42.38,93014.0,37.5393,37.5659,37.5039,37.5128,93014.0
2015-06-26 12:05:00,42.37,42.41,42.37,42.39,56594.0,37.5039,37.5393,37.5039,37.5216,56594.0
2015-06-26 12:10:00,42.39,42.44,42.35,42.44,45527.0,37.5216,37.5659,37.4862,37.5659,45527.0
2015-06-26 12:15:00,42.44,42.44,42.37,42.42,41452.0,37.5659,37.5659,37.5039,37.5482,41452.0
2015-06-26 12:20:00,42.41,42.41,42.35,42.36,39647.0,37.5393,37.5393,37.4862,37.4951,39647.0
2015-06-26 12:25:00,42.36,42.38,42.34,42.38,35792.0,37.4951,37.5128,37.4774,37.5128,35792.0
2015-06-26 12:30:00,42.37,42.37,42.28,42.28,63653.0,37.5039,37.5039,37.4243,37.4243,63653.0
2015-06-26 12:35:00,42.27,42.3,42.23,42.25,59564.0,37.4154,37.442,37.38,37.3977,59564.0
2015-06-26 12:40:00,42.24,42.26,42.15,42.19,57753.0,37.3889,37.4066,37.3092,37.3446,57753.0
2015-06-26 12:45:00,42.19,42.21,42.15,42.19,55627.0,37.3446,37.3623,37.3092,37.3446,55627.0
2015-06-26 12:50:00,42.18,42.18,42.09,42.11,58803.0,37.3357,37.3357,37.2561,37.2738,58803.0
2015-06-26 12:55:00,42.11,42.13,42.09,42.11,42355.0,37.2738,37.2915,37.2561,37.2738,42355.0
2015-06-26 13:00:00,42.11,42.19,42.08,42.17,52115.0,37.2738,37.3446,37.2472,37.3269,52115.0
2015-06-26 13:05:00,42.18,42.18,42.11,42.13,27846.0,37.3357,37.3357,37.2738,37.2915,27846.0
2015-06-26 13:10:00,42.14,42.16,42.11,42.11,68081.0,37.3003,37.318,37.2738,37.2738,68081.0
2015-06-26 13:15:00,42.12,42.14,42.08,42.09,52623.0,37.2826,37.3003,37.2472,37.2561,52623.0
2015-06-26 13:20:00,42.09,42.12,42.06,42.11,65139.0,37.2561,37.2826,37.2295,37.2738,65139.0
2015-06-26 13:25:00,42.1,42.2,42.09,42.18,62135.0,37.2649,37.3534,37.2561,37.3357,62135.0
2015-06-26 13:30:00,42.18,42.24,42.12,42.23,149235.0,37.3357,37.3889,37.2826,37.38,149235.0
2015-06-26 13:35:00,42.23,42.33,42.22,42.33,81665.0,37.38,37.4685,37.3711,37.4685,81665.0
2015-06-26 13:40:00,42.32,42.39,42.31,42.34,106527.0,37.4597,37.5216,37.4508,37.4774,106527.0
2015-06-26 13:45:00,42.33,42.44,42.33,42.44,80896.0,37.4685,37.5659,37.4685,37.5659,80896.0
2015-06-26 13:50:00,42.44,42.48,42.43,42.44,67849.0,37.5659,37.6013,37.557,37.5659,67849.0
2015-06-26 13:55:00,42.44,42.48,42.42,42.42,53402.0,37.5659,37.6013,37.5482,37.5482,53402.0
2015-06-26 14:00:00,42.42,42.43,42.37,42.39,37425.0,37.5482,37.557,37.5039,37.5216,37425.0
2015-06-26 14:05:00,42.39,42.4,42.33,42.34,46308.0,37.5216,37.5305,37.4685,37.4774,46308.0
2015-06-26 14:10:00,42.34,42.36,42.3,42.34,38333.0,37.4774,37.4951,37.442,37.4774,38333.0
2015-06-26 14:15:00,42.34,42.36,42.27,42.29,56522.0,37.4774,37.4951,37.4154,37.4331,56522.0
2015-06-26 14:20:00,42.29,42.32,42.27,42.29,44599.0,37.4331,37.4597,37.4154,37.4331,44599.0
2015-06-26 14:25:00,42.28,42.31,42.25,42.3,42463.0,37.4243,37.4508,37.3977,37.442,42463.0
2015-06-26 14:30:00,42.29,42.3,42.26,42.29,32310.0,37.4331,37.442,37.4066,37.4331,32310.0
2015-06-26 14:35:00,42.29,42.29,42.21,42.28,57200.0,37.4331,37.4331,37.3623,37.4243,57200.0
2015-06-26 14:40:00,42.28,42.28,42.19,42.23,45946.0,37.4243,37.4243,37.3446,37.38,45946.0
2015-06-26 14:45:00,42.22,42.26,42.19,42.26,52223.0,37.3711,37.4066,37.3446,37.4066,52223.0
2015-06-26 14:50:00,42.26,42.29,42.22,42.26,31602.0,37.4066,37.4331,37.3711,37.4066,31602.0
2015-06-26 14:55:00,42.26,42.27,42.2,42.2,51404.0,37.4066,37.4154,37.3534,37.3534,51404.0
2015-06-26 15:00:00,42.2,42.3,42.2,42.3,51751.0,37.3534,37.442,37.3534,37.442,51751.0
2015-06-26 15:05:00,42.3,42.35,42.28,42.31,63686.0,37.442,37.4862,37.4243,37.4508,63686.0
2015-06-26 15:10:00,42.32,42.37,42.31,42.36,78866.0,37.4597,37.5039,37.4508,37.4951,78866.0
2015-06-26 15:15:00,42.37,42.39,42.34,42.37,71913.0,37.5039,37.5216,37.4774,37.5039,71913.0
2015-06-26 15:20:00,42.37,42.42,42.33,42.37,71738.0,37.5039,37.5482,37.4685,37.5039,71738.0
2015-06-26 15:25:00,42.37,42.4,42.35,42.4,48999.0,37.5039,37.5305,37.4862,37.5305,48999.0
2015-06-26 15:30:00,42.39,42.4,42.34,42.37,90287.0,37.5216,37.5305,37.4774,37.5039,90287.0
2015-06-26 15:35:00,42.38,42.38,42.28,42.29,83608.0,37.5128,37.5128,37.4243,37.4331,83608.0
2015-06-26 15:40:00,42.3,42.32,42.28,42.3,82461.0,37.442,37.4597,37.4243,37.442,82461.0
2015-06-26 15:45:00,42.3,42.36,42.29,42.3,231454.0,37.442,37.4951,37.4331,37.442,231454.0
2015-06-26 15:50:00,42.31,42.38,42.26,42.33,273429.0,37.4508,37.5128,37.4066,37.4685,273429.0
2015-06-26 15:55:00,42.34,42.37,42.33,42.35,511206.0,37.4774,37.5039,37.4685,37.4862,511206.0
2015-06-29 09:30:00,41.77,41.97,41.65,41.93,289757.0,36.9728,37.1499,36.8666,37.1145,289757.0
2015-06-29 09:35:00,41.94,42.19,41.89,42.19,182012.0,37.1233,37.3446,37.079,37.3446,182012.0
2015-06-29 09:40:00,42.2,42.45,42.19,42.22,192751.0,37.3534,37.5747,37.3446,37.3711,192751.0
2015-06-29 09:45:00,42.21,42.32,42.19,42.27,151321.0,37.3623,37.4597,37.3446,37.4154,151321.0
2015-06-29 09:50:00,42.26,42.31,42.24,42.27,103547.0,37.4066,37.4508,37.3889,37.4154,103547.0
2015-06-29 09:55:00,42.27,42.27,42.04,42.05,96303.0,37.4154,37.4154,37.2118,37.2207,96303.0
2015-06-29 10:00:00,42.04,42.13,41.98,42.06,96460.0,37.2118,37.2915,37.1587,37.2295,96460.0
2015-06-29 10:05:00,42.07,42.07,41.98,42.0,194453.0,37.2384,37.2384,37.1587,37.1764,194453.0
2015-06-29 10:10:00,41.99,42.0,41.89,41.94,148862.0,37.1676,37.1764,37.079,37.1233,148862.0
2015-06-29 10:15:00,41.94,41.98,41.82,41.83,109787.0,37.1233,37.1587,37.0171,37.0259,109787.0
2015-06-29 10:20:00,41.83,41.89,41.82,41.88,69184.0,37.0259,37.079,37.0171,37.0702,69184.0
2015-06-29 10:25:00,41.88,41.9,41.8,41.82,103890.0,37.0702,37.0879,36.9994,37.0171,103890.0
2015-06-29 10:30:00,41.81,41.9,41.75,41.9,78551.0,37.0082,37.0879,36.9551,37.0879,78551.0
2015-06-29 10:35:00,41.9,41.9,41.85,41.86,69327.0,37.0879,37.0879,37.0436,37.0525,69327.0
2015-06-29 10:40:00,41.85,41.89,41.81,41.83,41863.0,37.0436,37.079,37.0082,37.0259,41863.0
2015-06-29 10:45:00,41.83,41.91,41.8,41.85,73925.0,37.0259,37.0968,36.9994,37.0436,73925.0
2015-06-29 10:50:00,41.85,41.89,41.83,41.84,65405.0,37.0436,37.079,37.0259,37.0348,65405.0
2015-06-29 10:55:00,41.84,41.85,41.69,41.72,62419.0,37.0348,37.0436,36.902,36.9286,62419.0
2015-06-29 11:00:00,41.72,41.76,41.66,41.66,69006.0,36.9286,36.964,36.8755,36.8755,69006.0
2015-06-29 11:05:00,41.66,41.7,41.64,41.64,94787.0,36.8755,36.9109,36.8578,36.8578,94787.0
2015-06-29 11:10:00,41.65,41.65,41.48,41.49,106999.0,36.8666,36.8666,36.7161,36.725,106999.0
2015-06-29 11:15:00,41.49,41.62,41.49,41.57,155836.0,36.725,36.8401,36.725,36.7958,155836.0
2015-06-29 11:20:00,41.56,41.65,41.52,41.64,66467.0,36.7869,36.8666,36.7515,36.8578,66467.0
2015-06-29 11:25:00,41.64,41.64,41.58,41.6,44210.0,36.8578,36.8578,36.8047,36.8224,44210.0
2015-06-29 11:30:00,41.61,41.63,41.53,41.62,75569.0,36.8312,36.8489,36.7604,36.8401,75569.0
2015-06-29 11:35:00,41.62,41.69,41.61,41.67,72926.0,36.8401,36.902,36.8312,36.8843,72926.0
2015-06-29 11:40:00,41.68,41.74,41.66,41.72,88242.0,36.8932,36.9463,36.8755,36.9286,88242.0
2015-06-29 11:45:00,41.71,41.74,41.67,41.69,84731.0,36.9197,36.9463,36.8843,36.902,84731.0
2015-06-29 11:50:00,41.69,41.74,41.68,41.73,55635.0,36.902,36.9463,36.8932,36.9374,55635.0
2015-06-29 11:55:00,41.72,41.77,41.72,41.75,36453.0,36.9286,36.9728,36.9286,36.9551,36453.0
2015-06-29 12:00:00,41.74,41.74,41.68,41.68,34133.0,36.9463,36.9463,36.8932,36.8932,34133.0
2015-06-29 12:05:00,41.69,41.72,41.67,41.72,49897.0,36.902,36.9286,36.8843,36.9286,49897.0
2015-06-29 12:10:00,41.71,41.74,41.68,41.73,55660.0,36.9197,36.9463,36.8932,36.9374,55660.0
2015-06-29 12:15:00,41.73,41.75,41.7,41.7,50798.0,36.9374,36.9551,36.9109,36.9109,50798.0
2015-06-29 12:20:00,41.7,41.71,41.61,41.63,40704.0,36.9109,36.9197,36.8312,36.8489,40704.0
2015-06-29 12:25:00,41.63,41.65,41.59,41.65,42378.0,36.8489,36.8666,36.8135,36.8666,42378.0
2015-06-29 12:30:00,41.64,41.66,41.61,41.61,34520.0,36.8578,36.8755,36.8312,36.8312,34520.0
2015-06-29 12:35:00,41.61,41.63,41.59,41.59,31892.0,36.8312,36.8489,36.8135,36.8135,31892.0
2015-06-29 12:40:00,41.58,41.58,41.51,41.53,51215.0,36.8047,36.8047,36.7427,36.7604,51215.0
2015-06-29 12:45:00,41.52,41.57,41.49,41.49,57653.0,36.7515,36.7958,36.725,36.725,57653.0
2015-06-29 12:50:00,41.49,41.52,41.45,41.51,54360.0,36.725,36.7515,36.6896,36.7427,54360.0
2015-06-29 12:55:00,41.52,41.62,41.51,41.62,65107.0,36.7515,36.8401,36.7427,36.8401,65107.0
2015-06-29 13:00:00,41.62,41.65,41.6,41.62,85311.0,36.8401,36.8666,36.8224,36.8401,85311.0
2015-06-29 13:05:00,41.61,41.64,41.58,41.62,42503.0,36.8312,36.8578,36.8047,36.8401,42503.0
2015-06-29 13:10:00,41.63,41.63,41.57,41.59,47846.0,36.8489,36.8489,36.7958,36.8135,47846.0
2015-06-29 13:15:00,41.6,41.64,41.59,41.64,31915.0,36.8224,36.8578,36.8135,36.8578,31915.0
2015-06-29 13:20:00,41.65,41.72,41.65,41.71,45340.0,36.8666,36.9286,36.8666,36.9197,45340.0
2015-06-29 13:25:00,41.71,41.75,41.68,41.68,107271.0,36.9197,36.9551,36.8932,36.8932,107271.0
2015-06-29 13:30:00,41.69,41.7,41.68,41.7,40061.0,36.902,36.9109,36.8932,36.9109,40061.0
2015-06-29 13:35:00,41.71,41.72,41.62,41.63,43392.0,36.9197,36.9286,36.8401,36.8489,43392.0
2015-06-29 13:40:00,41.63,41.63,41.53,41.54,48256.0,36.8489,36.8489,36.7604,36.7692,48256.0
2015-06-29 13:45:00,41.54,41.59,41.51,41.51,62568.0,36.7692,36.8135,36.7427,36.7427,62568.0
2015-06-29 13:50:00,41.51,41.52,41.43,41.43,55790.0,36.7427,36.7515,36.6719,36.6719,55790.0
2015-06-29 13:55:00,41.44,41.46,41.4,41.43,62613.0,36.6807,36.6984,36.6453,36.6719,62613.0
2015-06-29 14:00:00,41.44,41.46,41.39,41.4,47170.0,36.6807,36.6984,36.6365,36.6453,47170.0
2015-06-29 14:05:00,41.4,41.41,41.37,41.37,50384.0,36.6453,36.6542,36.6188,36.6188,50384.0
2015-06-29 14:10:00,41.38,41.4,41.27,41.28,91972.0,36.6276,36.6453,36.5303,36.5391,91972.0
2015-06-29 14:15:00,41.27,41.32,41.27,41.29,49636.0,36.5303,36.5745,36.5303,36.548,49636.0
2015-06-29 14:20:00,41.3,41.35,41.28,41.33,154480.0,36.5568,36.6011,36.5391,36.5834,154480.0
2015-06-29 14:25:00,41.32,41.33,41.26,41.26,66212.0,36.5745,36.5834,36.5214,36.5214,66212.0
2015-06-29 14:30:00,41.26,41.26,41.21,41.23,89910.0,36.5214,36.5214,36.4771,36.4948,89910.0
2015-06-29 14:35:00,41.22,41.28,41.2,41.27,59897.0,36.486,36.5391,36.4683,36.5303,59897.0
2015-06-29 14:40:00,41.27,41.3,41.22,41.29,95118.0,36.5303,36.5568,36.486,36.548,95118.0
2015-06-29 14:45:00,41.3,41.37,41.29,41.32,61134.0,36.5568,36.6188,36.548,36.5745,61134.0
2015-06-29 14:50:00,41.31,41.32,41.23,41.23,70302.0,36.5657,36.5745,36.4948,36.4948,70302.0
2015-06-29 14:55:00,41.23,41.24,41.16,41.19,119506.0,36.4948,36.5037,36.4329,36.4594,119506.0
2015-06-29 15:00:00,41.19,41.21,41.13,41.14,86821.0,36.4594,36.4771,36.4063,36.4152,86821.0
2015-06-29 15:05:00,41.14,41.16,41.08,41.11,128925.0,36.4152,36.4329,36.3621,36.3886,128925.0
2015-06-29 15:10:00,41.11,41.18,41.08,41.11,131678.0,36.3886,36.4506,36.3621,36.3886,131678.0
2015-06-29 15:15:00,41.12,41.19,41.08,41.15,108186.0,36.3975,36.4594,36.3621,36.424,108186.0
2015-06-29 15:20:00,41.15,41.26,41.15,41.25,82240.0,36.424,36.5214,36.424,36.5126,82240.0
2015-06-29 15:25:00,41.24,41.27,41.22,41.23,116146.0,36.5037,36.5303,36.486,36.4948,116146.0
2015-06-29 15:30:00,41.23,41.3,41.18,41.24,168165.0,36.4948,36.5568,36.4506,36.5037,168165.0
2015-06-29 15:35:00,41.24,41.24,41.17,41.18,139724.0,36.5037,36.5037,36.4417,36.4506,139724.0
2015-06-29 15:40:00,41.17,41.22,41.16,41.17,136124.0,36.4417,36.486,36.4329,36.4417,136124.0
2015-06-29 15:45:00,41.17,41.2,41.11,41.2,162019.0,36.4417,36.4683,36.3886,36.4683,162019.0
2015-06-29 15:50:00,41.19,41.22,41.17,41.18,183680.0,36.4594,36.486,36.4417,36.4506,183680.0
2015-06-29 15:55:00,41.19,41.19,41.1,41.13,376192.0,36.4594,36.4594,36.3798,36.4063,376192.0
2015-06-30 09:30:00,41.68,41.68,41.46,41.61,197291.0,36.8932,36.8932,36.6984,36.8312,197291.0
2015-06-30 09:35:00,41.6,41.83,41.6,41.74,169945.0,36.8224,37.0259,36.8224,36.9463,169945.0
2015-06-30 09:40:00,41.73,41.83,41.57,41.57,197488.0,36.9374,37.0259,36.7958,36.7958,197488.0
2015-06-30 09:45:00,41.57,41.67,41.49,41.59,227659.0,36.7958,36.8843,36.725,36.8135,227659.0
2015-06-30 09:50:00,41.59,41.77,41.57,41.65,169858.0,36.8135,36.9728,36.7958,36.8666,169858.0
2015-06-30 09:55:00,41.65,41.75,41.58,41.58,89014.0,36.8666,36.9551,36.8047,36.8047,89014.0
2015-06-30 10:00:00,41.59,41.65,41.52,41.53,115393.0,36.8135,36.8666,36.7515,36.7604,115393.0
2015-06-30 10:05:00,41.52,41.63,41.51,41.56,77472.0,36.7515,36.8489,36.7427,36.7869,77472.0
2015-06-30 10:10:00,41.56,41.58,41.38,41.45,103531.0,36.7869,36.8047,36.6276,36.6896,103531.0
2015-06-30 10:15:00,41.44,41.46,41.38,41.41,63372.0,36.6807,36.6984,36.6276,36.6542,63372.0
2015-06-30 10:20:00,41.39,41.41,41.28,41.32,120639.0,36.6365,36.6542,36.5391,36.5745,120639.0
2015-06-30 10:25:00,41.32,41.4,41.31,41.33,99064.0,36.5745,36.6453,36.5657,36.5834,99064.0
2015-06-30 10:30:00,41.32,41.34,41.21,41.23,132247.0,36.5745,36.5922,36.4771,36.4948,132247.0
2015-06-30 10:35:00,41.22,41.25,41.18,41.22,110235.0,36.486,36.5126,36.4506,36.486,110235.0
2015-06-30 10:40:00,41.22,41.25,41.16,41.24,222642.0,36.486,36.5126,36.4329,36.5037,222642.0
2015-06-30 10:45:00,41.24,41.33,41.23,41.28,111555.0,36.5037,36.5834,36.4948,36.5391,111555.0
2015-06-30 10:50:00,41.28,41.28,41.18,41.25,84601.0,36.5391,36.5391,36.4506,36.5126,84601.0
2015-06-30 10:55:00,41.26,41.42,41.23,41.37,59433.0,36.5214,36.663,36.4948,36.6188,59433.0
2015-06-30 11:00:00,41.37,41.49,41.33,41.47,62274.0,36.6188,36.725,36.5834,36.7073,62274.0
2015-06-30 11:05:00,41.47,41.52,41.42,41.49,131988.0,36.7073,36.7515,36.663,36.725,131988.0
2015-06-30 11:10:00,41.5,41.52,41.41,41.47,88380.0,36.7338,36.7515,36.6542,36.7073,88380.0
2015-06-30 11:15:00,41.47,41.47,41.42,41.45,138908.0,36.7073,36.7073,36.663,36.6896,138908.0
2015-06-30 11:20:00,41.45,41.49,41.4,41.46,56677.0,36.6896,36.725,36.6453,36.6984,56677.0
2015-06-30 11:25:00,41.46,41.53,41.45,41.46,78729.0,36.6984,36.7604,36.6896,36.6984,78729.0
2015-06-30 11:30:00,41.46,41.48,41.28,41.31,70465.0,36.6984,36.7161,36.5391,36.5657,70465.0
2015-06-30 11:35:00,41.31,41.32,41.25,41.27,72908.0,36.5657,36.5745,36.5126,36.5303,72908.0
2015-06-30 11:40:00,41.27,41.32,41.22,41.26,106128.0,36.5303,36.5745,36.486,36.5214,106128.0
2015-06-30 11:45:00,41.26,41.38,41.25,41.37,91311.0,36.5214,36.6276,36.5126,36.6188,91311.0
2015-06-30 11:50:00,41.38,41.38,41.24,41.24,131867.0,36.6276,36.6276,36.5037,36.5037,131867.0
2015-06-30 11:55:00,41.24,41.24,41.13,41.13,61516.0,36.5037,36.5037,36.4063,36.4063,61516.0
2015-06-30 12:00:00,41.14,41.16,41.11,41.16,108389.0,36.4152,36.4329,36.3886,36.4329,108389.0
2015-06-30 12:05:00,41.16,41.22,41.12,41.22,76344.0,36.4329,36.486,36.3975,36.486,76344.0
2015-06-30 12:10:00,41.22,41.23,41.15,41.18,54850.0,36.486,36.4948,36.424,36.4506,54850.0
2015-06-30 12:15:00,41.17,41.22,41.13,41.16,52915.0,36.4417,36.486,36.4063,36.4329,52915.0
2015-06-30 12:20:00,41.16,41.19,41.05,41.05,80283.0,36.4329,36.4594,36.3355,36.3355,80283.0
2015-06-30 12:25:00,41.05,41.11,41.04,41.05,53045.0,36.3355,36.3886,36.3267,36.3355,53045.0
2015-06-30 12:30:00,41.06,41.11,41.03,41.11,89949.0,36.3444,36.3886,36.3178,36.3886,89949.0
2015-06-30 12:35:00,41.11,41.15,41.09,41.14,35143.0,36.3886,36.424,36.3709,36.4152,35143.0
2015-06-30 12:40:00,41.15,41.19,41.13,41.15,35443.0,36.424,36.4594,36.4063,36.424,35443.0
2015-06-30 12:45:00,41.15,41.2,41.15,41.18,44418.0,36.424,36.4683,36.424,36.4506,44418.0
2015-06-30 12:50:00,41.19,41.21,41.14,41.15,59545.0,36.4594,36.4771,36.4152,36.424,59545.0
2015-06-30 12:55:00,41.15,41.19,41.13,41.18,104359.0,36.424,36.4594,36.4063,36.4506,104359.0
2015-06-30 13:00:00,41.17,41.23,41.14,41.19,36337.0,36.4417,36.4948,36.4152,36.4594,36337.0
2015-06-30 13:05:00,41.19,41.2,41.15,41.15,45776.0,36.4594,36.4683,36.424,36.424,45776.0
2015-06-30 13:10:00,41.16,41.17,41.11,41.13,38281.0,36.4329,36.4417,36.3886,36.4063,38281.0
2015-06-30 13:15:00,41.13,41.16,41.09,41.1,86309.0,36.4063,36.4329,36.3709,36.3798,86309.0
2015-06-30 13:20:00,41.11,41.16,41.11,41.12,33138.0,36.3886,36.4329,36.3886,36.3975,33138.0
2015-06-30 13:25:00,41.13,41.24,41.11,41.24,75079.0,36.4063,36.5037,36.3886,36.5037,75079.0
2015-06-30 13:30:00,41.24,41.34,41.22,41.34,183712.0,36.5037,36.5922,36.486,36.5922,183712.0
2015-06-30 13:35:00,41.35,41.37,41.31,41.35,76357.0,36.6011,36.6188,36.5657,36.6011,76357.0
2015-06-30 13:40:00,41.35,41.37,41.31,41.32,85718.0,36.6011,36.6188,36.5657,36.5745,85718.0
2015-06-30 13:45:00,41.32,41.39,41.31,41.36,61498.0,36.5745,36.6365,36.5657,36.6099,61498.0
2015-06-30 13:50:00,41.36,41.45,41.36,41.41,62873.0,36.6099,36.6896,36.6099,36.6542,62873.0
2015-06-30 13:55:00,41.42,41.44,41.36,41.39,43007.0,36.663,36.6807,36.6099,36.6365,43007.0
2015-06-30 14:00:00,41.39,41.45,41.37,41.43,243047.0,36.6365,36.6896,36.6188,36.6719,243047.0
2015-06-30 14:05:00,41.43,41.54,41.4,41.5,190130.0,36.6719,36.7692,36.6453,36.7338,190130.0
2015-06-30 14:10:00,41.49,41.62,41.48,41.54,177853.0,36.725,36.8401,36.7161,36.7692,177853.0
2015-06-30 14:15:00,41.55,41.55,41.48,41.5,98060.0,36.7781,36.7781,36.7161,36.7338,98060.0
2015-06-30 14:20:00,41.5,41.53,41.45,41.45,71249.0,36.7338,36.7604,36.6896,36.6896,71249.0
2015-06-30 14:25:00,41.45,41.46,41.34,41.37,118571.0,36.6896,36.6984,36.5922,36.6188,118571.0
2015-06-30 14:30:00,41.37,41.39,41.29,41.31,106578.0,36.6188,36.6365,36.548,36.5657,106578.0
2015-06-30 14:35:00,41.31,41.38,41.26,41.27,115204.0,36.5657,36.6276,36.5214,36.5303,115204.0
2015-06-30 14:40:00,41.27,41.27,41.17,41.18,100251.0,36.5303,36.5303,36.4417,36.4506,100251.0
2015-06-30 14:45:00,41.19,41.21,41.13,41.13,89678.0,36.4594,36.4771,36.4063,36.4063,89678.0
2015-06-30 14:50:00,41.14,41.18,41.11,41.13,65311.0,36.4152,36.4506,36.3886,36.4063,65311.0
2015-06-30 14:55:00,41.13,41.17,41.08,41.09,71726.0,36.4063,36.4417,36.3621,36.3709,71726.0
2015-06-30 15:00:00,41.08,41.12,41.05,41.08,101194.0,36.3621,36.3975,36.3355,36.3621,101194.0
2015-06-30 15:05:00,41.08,41.1,41.03,41.05,92044.0,36.3621,36.3798,36.3178,36.3355,92044.0
2015-06-30 15:10:00,41.05,41.08,41.03,41.06,96478.0,36.3355,36.3621,36.3178,36.3444,96478.0
2015-06-30 15:15:00,41.05,41.15,41.04,41.11,177897.0,36.3355,36.424,36.3267,36.3886,177897.0
2015-06-30 15:20:00,41.11,41.15,41.07,41.08,80758.0,36.3886,36.424,36.3532,36.3621,80758.0
2015-06-30 15:25:00,41.09,41.11,41.06,41.08,76867.0,36.3709,36.3886,36.3444,36.3621,76867.0
2015-06-30 15:30:00,41.08,41.18,41.07,41.17,143963.0,36.3621,36.4506,36.3532,36.4417,143963.0
2015-06-30 15:35:00,41.18,41.21,41.16,41.16,124160.0,36.4506,36.4771,36.4329,36.4329,124160.0
2015-06-30 15:40:00,41.17,41.18,41.13,41.15,123476.0,36.4417,36.4506,36.4063,36.424,123476.0
2015-06-30 15:45:00,41.15,41.19,41.14,41.18,262183.0,36.424,36.4594,36.4152,36.4506,262183.0
2015-06-30 15:50:00,41.18,41.2,41.15,41.19,243178.0,36.4506,36.4683,36.424,36.4594,243178.0
2015-06-30 15:55:00,41.18,41.2,41.05,41.07,856087.0,36.4506,36.4683,36.3355,36.3532,856087.0
2015-07-01 09:30:00,41.75,41.81,41.44,41.55,514740.0,36.9551,37.0082,36.6807,36.7781,514740.0
2015-07-01 09:35:00,41.55,41.6,41.21,41.33,324353.0,36.7781,36.8224,36.4771,36.5834,324353.0
2015-07-01 09:40:00,41.33,41.37,41.26,41.26,118786.0,36.5834,36.6188,36.5214,36.5214,118786.0
2015-07-01 09:45:00,41.27,41.29,41.12,41.21,191717.0,36.5303,36.548,36.3975,36.4771,191717.0
2015-07-01 09:50:00,41.21,41.27,41.14,41.19,135079.0,36.4771,36.5303,36.4152,36.4594,135079.0
2015-07-01 09:55:00,41.2,41.27,41.11,41.27,324907.0,36.4683,36.5303,36.3886,36.5303,324907.0
2015-07-01 10:00:00,41.27,41.34,41.09,41.11,253049.0,36.5303,36.5922,36.3709,36.3886,253049.0
2015-07-01 10:05:00,41.1,41.17,41.05,41.17,197787.0,36.3798,36.4417,36.3355,36.4417,197787.0
2015-07-01 10:10:00,41.17,41.22,41.12,41.18,123514.0,36.4417,36.486,36.3975,36.4506,123514.0
2015-07-01 10:15:00,41.18,41.35,41.18,41.31,155913.0,36.4506,36.6011,36.4506,36.5657,155913.0
2015-07-01 10:20:00,41.32,41.34,41.23,41.31,96860.0,36.5745,36.5922,36.4948,36.5657,96860.0
2015-07-01 10:25:00,41.33,41.33,41.22,41.26,100667.0,36.5834,36.5834,36.486,36.5214,100667.0
2015-07-01 10:30:00,41.25,41.31,41.17,41.3,213091.0,36.5126,36.5657,36.4417,36.5568,213091.0
2015-07-01 10:35:00,41.3,41.4,41.29,41.36,175540.0,36.5568,36.6453,36.548,36.6099,175540.0
2015-07-01 10:40:00,41.37,41.48,41.35,41.37,127669.0,36.6188,36.7161,36.6011,36.6188,127669.0
2015-07-01 10:45:00,41.36,41.37,41.23,41.26,147263.0,36.6099,36.6188,36.4948,36.5214,147263.0
2015-07-01 10:50:00,41.25,41.27,41.2,41.26,96607.0,36.5126,36.5303,36.4683,36.5214,96607.0
2015-07-01 10:55:00,41.26,41.29,41.23,41.25,132783.0,36.5214,36.548,36.4948,36.5126,132783.0
2015-07-01 11:00:00,41.25,41.3,41.23,41.28,103040.0,36.5126,36.5568,36.4948,36.5391,103040.0
2015-07-01 11:05:00,41.28,41.3,41.26,41.29,87035.0,36.5391,36.5568,36.5214,36.548,87035.0
2015-07-01 11:10:00,41.29,41.4,41.27,41.38,212693.0,36.548,36.6453,36.5303,36.6276,212693.0
2015-07-01 11:15:00,41.39,41.44,41.35,41.35,137583.0,36.6365,36.6807,36.6011,36.6011,137583.0
2015-07-01 11:20:00,41.36,41.45,41.34,41.43,129482.0,36.6099,36.6896,36.5922,36.6719,129482.0
2015-07-01 11:25:00,41.42,41.45,41.38,41.38,253378.0,36.663,36.6896,36.6276,36.6276,253378.0
2015-07-01 11:30:00,41.38,41.42,41.38,41.41,60523.0,36.6276,36.663,36.6276,36.6542,60523.0
2015-07-01 11:35:00,41.42,41.42,41.38,41.41,160164.0,36.663,36.663,36.6276,36.6542,160164.0
2015-07-01 11:40:00,41.39,41.42,41.35,41.36,69341.0,36.6365,36.663,36.6011,36.6099,69341.0
2015-07-01 11:45:00,41.36,41.48,41.36,41.48,97506.0,36.6099,36.7161,36.6099,36.7161,97506.0
2015-07-01 11:50:00,41.48,41.48,41.44,41.45,75013.0,36.7161,36.7161,36.6807,36.6896,75013.0
2015-07-01 11:55:00,41.44,41.46,41.41,41.41,61387.0,36.6807,36.6984,36.6542,36.6542,61387.0
2015-07-01 12:00:00,41.41,41.41,41.38,41.4,90662.0,36.6542,36.6542,36.6276,36.6453,90662.0
2015-07-01 12:05:00,41.39,41.43,41.36,41.36,90162.0,36.6365,36.6719,36.6099,36.6099,90162.0
2015-07-01 12:10:00,41.37,41.41,41.36,41.41,75469.0,36.6188,36.6542,36.6099,36.6542,75469.0
2015-07-01 12:15:00,41.41,41.45,41.38,41.38,100811.0,36.6542,36.6896,36.6276,36.6276,100811.0
2015-07-01 12:20:00,41.39,41.4,41.34,41.36,130137.0,36.6365,36.6453,36.5922,36.6099,130137.0
2015-07-01 12:25:00,41.36,41.37,41.34,41.36,141567.0,36.6099,36.6188,36.5922,36.6099,141567.0
2015-07-01 12:30:00,41.36,41.36,41.33,41.36,93926.0,36.6099,36.6099,36.5834,36.6099,93926.0
2015-07-01 12:35:00,41.36,41.38,41.34,41.35,165073.0,36.6099,36.6276,36.5922,36.6011,165073.0
2015-07-01 12:40:00,41.34,41.36,41.27,41.27,183576.0,36.5922,36.6099,36.5303,36.5303,183576.0
2015-07-01 12:45:00,41.28,41.33,41.26,41.32,92887.0,36.5391,36.5834,36.5214,36.5745,92887.0
2015-07-01 12:50:00,41.33,41.35,41.25,41.27,208092.0,36.5834,36.6011,36.5126,36.5303,208092.0
2015-07-01 12:55:00,41.26,41.27,41.18,41.23,64196.0,36.5214,36.5303,36.4506,36.4948,64196.0
2015-07-01 13:00:00,41.23,41.24,41.16,41.21,61799.0,36.4948,36.5037,36.4329,36.4771,61799.0
2015-07-01 13:05:00,41.21,41.25,41.18,41.23,45349.0,36.4771,36.5126,36.4506,36.4948,45349.0
2015-07-01 13:10:00,41.23,41.26,41.17,41.17,75992.0,36.4948,36.5214,36.4417,36.4417,75992.0
2015-07-01 13:15:00,41.18,41.28,41.17,41.27,80160.0,36.4506,36.5391,36.4417,36.5303,80160.0
2015-07-01 13:20:00,41.27,41.38,41.25,41.34,156431.0,36.5303,36.6276,36.5126,36.5922,156431.0
2015-07-01 13:25:00,41.34,41.42,41.32,41.39,208312.0,36.5922,36.663,36.5745,36.6365,208312.0
2015-07-01 13:30:00,41.38,41.43,41.35,41.37,148983.0,36.6276,36.6719,36.6011,36.6188,148983.0
2015-07-01 13:35:00,41.37,41.4,41.33,41.34,79310.0,36.6188,36.6453,36.5834,36.5922,79310.0
2015-07-01 13:40:00,41.34,41.36,41.3,41.32,71306.0,36.5922,36.6099,36.5568,36.5745,71306.0
2015-07-01 13:45:00,41.33,41.44,41.33,41.41,79024.0,36.5834,36.6807,36.5834,36.6542,79024.0
2015-07-01 13:50:00,41.4,41.42,40.86,40.98,481972.0,36.6453,36.663,36.1673,36.2736,481972.0
2015-07-01 13:55:00,40.98,40.98,39.37,39.47,1859813.0,36.2736,36.2736,34.8485,34.937,1859813.0
2015-07-01 14:00:00,39.45,39.79,39.07,39.55,1902178.0,34.9193,35.2202,34.5829,35.0078,1902178.0
2015-07-01 14:05:00,39.56,39.76,39.26,39.46,1809112.0,35.0166,35.1937,34.7511,34.9281,1809112.0
2015-07-01 14:10:00,39.46,39.58,39.2,39.55,1546944.0,34.9281,35.0343,34.698,35.0078,1546944.0
2015-07-01 14:15:00,39.54,39.6,38.86,38.88,1183806.0,34.9989,35.052,34.397,34.4147,1183806.0
2015-07-01 14:20:00,38.88,39.17,38.82,38.97,1479588.0,34.4147,34.6714,34.3616,34.4944,1479588.0
2015-07-01 14:25:00,38.97,39.34,38.81,39.25,1239592.0,34.4944,34.8219,34.3528,34.7422,1239592.0
2015-07-01 14:30:00,39.25,39.54,39.24,39.48,747291.0,34.7422,34.9989,34.7334,34.9458,747291.0
2015-07-01 14:35:00,39.48,39.6,39.33,39.5,732797.0,34.9458,35.052,34.8131,34.9635,732797.0
2015-07-01 14:40:00,39.5,39.76,39.32,39.75,602775.0,34.9635,35.1937,34.8042,35.1848,602775.0
2015-07-01 14:45:00,39.74,39.94,39.59,39.8,609708.0,35.176,35.353,35.0432,35.2291,609708.0
2015-07-01 14:50:00,39.8,39.94,39.69,39.92,368180.0,35.2291,35.353,35.1317,35.3353,368180.0
2015-07-01 14:55:00,39.93,40.15,39.87,40.12,429199.0,35.3441,35.5389,35.291,35.5123,429199.0
2015-07-01 15:00:00,40.13,40.15,39.91,39.99,647104.0,35.5212,35.5389,35.3264,35.3973,647104.0
2015-07-01 15:05:00,40.0,40.05,39.93,39.96,519978.0,35.4061,35.4504,35.3441,35.3707,519978.0
2015-07-01 15:10:00,39.97,40.01,39.96,40.01,280684.0,35.3796,35.415,35.3707,35.415,280684.0
2015-07-01 15:15:00,40.01,40.2,39.99,40.18,409667.0,35.415,35.5831,35.3973,35.5654,409667.0
2015-07-01 15:20:00,40.18,40.2,40.11,40.18,556288.0,35.5654,35.5831,35.5035,35.5654,556288.0
2015-07-01 15:25:00,40.19,40.19,39.95,40.0,459174.0,35.5743,35.5743,35.3619,35.4061,459174.0
2015-07-01 15:30:00,40.0,40.01,39.94,39.98,313561.0,35.4061,35.415,35.353,35.3884,313561.0
2015-07-01 15:35:00,39.99,40.05,39.95,39.99,519545.0,35.3973,35.4504,35.3619,35.3973,519545.0
2015-07-01 15:40:00,39.99,40.13,39.97,40.12,769191.0,35.3973,35.5212,35.3796,35.5123,769191.0
2015-07-01 15:45:00,40.13,40.19,40.07,40.14,849005.0,35.5212,35.5743,35.4681,35.53,849005.0
2015-07-01 15:50:00,40.14,40.19,40.12,40.19,479545.0,35.53,35.5743,35.5123,35.5743,479545.0
2015-07-01 15:55:00,40.19,40.31,40.18,40.3,992756.0,35.5743,35.6805,35.5654,35.6717,992756.0
2015-07-02 09:30:00,40.23,40.45,39.75,40.02,361408.0,35.6097,35.8044,35.1848,35.4238,361408.0
2015-07-02 09:35:00,40.01,40.09,39.85,40.09,198147.0,35.415,35.4858,35.2733,35.4858,198147.0
2015-07-02 09:40:00,40.09,40.68,40.09,40.47,407737.0,35.4858,36.008,35.4858,35.8221,407737.0
2015-07-02 09:45:00,40.47,40.84,40.47,40.75,231037.0,35.8221,36.1496,35.8221,36.07,231037.0
2015-07-02 09:50:00,40.74,40.95,40.66,40.68,199355.0,36.0611,36.247,35.9903,36.008,199355.0
2015-07-02 09:55:00,40.68,40.93,40.68,40.83,139491.0,36.008,36.2293,36.008,36.1408,139491.0
2015-07-02 10:00:00,40.83,41.03,40.74,40.98,192858.0,36.1408,36.3178,36.0611,36.2736,192858.0
2015-07-02 10:05:00,40.98,40.98,40.71,40.72,264625.0,36.2736,36.2736,36.0346,36.0434,264625.0
2015-07-02 10:10:00,40.71,40.74,40.5,40.55,189041.0,36.0346,36.0611,35.8487,35.8929,189041.0
2015-07-02 10:15:00,40.55,40.72,40.49,40.56,114668.0,35.8929,36.0434,35.8398,35.9018,114668.0
2015-07-02 10:20:00,40.56,40.7,40.56,40.63,59119.0,35.9018,36.0257,35.9018,35.9638,59119.0
2015-07-02 10:25:00,40.63,40.67,40.54,40.55,86015.0,35.9638,35.9992,35.8841,35.8929,86015.0
2015-07-02 10:30:00,40.54,40.65,40.54,40.58,96716.0,35.8841,35.9815,35.8841,35.9195,96716.0
2015-07-02 10:35:00,40.58,40.59,40.46,40.47,99036.0,35.9195,35.9284,35.8133,35.8221,99036.0
2015-07-02 10:40:00,40.48,40.54,40.46,40.47,132008.0,35.831,35.8841,35.8133,35.8221,132008.0
2015-07-02 10:45:00,40.48,40.54,40.46,40.48,76202.0,35.831,35.8841,35.8133,35.831,76202.0
2015-07-02 10:50:00,40.48,40.53,40.45,40.48,102716.0,35.831,35.8752,35.8044,35.831,102716.0
2015-07-02 10:55:00,40.48,40.49,40.31,40.33,70772.0,35.831,35.8398,35.6805,35.6982,70772.0
2015-07-02 11:00:00,40.33,40.33,40.25,40.27,68022.0,35.6982,35.6982,35.6274,35.6451,68022.0
2015-07-02 11:05:00,40.27,40.28,40.22,40.23,69039.0,35.6451,35.654,35.6008,35.6097,69039.0
2015-07-02 11:10:00,40.23,40.27,40.2,40.23,102471.0,35.6097,35.6451,35.5831,35.6097,102471.0
2015-07-02 11:15:00,40.23,40.37,40.23,40.34,141401.0,35.6097,35.7336,35.6097,35.7071,141401.0
2015-07-02 11:20:00,40.34,40.41,40.3,40.4,105106.0,35.7071,35.769,35.6717,35.7602,105106.0
2015-07-02 11:25:00,40.41,40.42,40.3,40.3,97712.0,35.769,35.7779,35.6717,35.6717,97712.0
2015-07-02 11:30:00,40.31,40.32,40.25,40.28,102807.0,35.6805,35.6894,35.6274,35.654,102807.0
2015-07-02 11:35:00,40.28,40.29,40.19,40.22,82285.0,35.654,35.6628,35.5743,35.6008,82285.0
2015-07-02 11:40:00,40.22,40.26,40.18,40.19,72279.0,35.6008,35.6363,35.5654,35.5743,72279.0
2015-07-02 11:45:00,40.19,40.22,40.15,40.19,98881.0,35.5743,35.6008,35.5389,35.5743,98881.0
2015-07-02 11:50:00,40.19,40.25,40.15,40.24,69862.0,35.5743,35.6274,35.5389,35.6185,69862.0
2015-07-02 11:55:00,40.24,40.26,40.15,40.25,166709.0,35.6185,35.6363,35.5389,35.6274,166709.0
2015-07-02 12:00:00,40.25,40.25,40.21,40.23,52588.0,35.6274,35.6274,35.592,35.6097,52588.0
2015-07-02 12:05:00,40.22,40.24,40.17,40.17,92836.0,35.6008,35.6185,35.5566,35.5566,92836.0
2015-07-02 12:10:00,40.17,40.22,40.14,40.16,107288.0,35.5566,35.6008,35.53,35.5477,107288.0
2015-07-02 12:15:00,40.15,40.2,40.13,40.15,103117.0,35.5389,35.5831,35.5212,35.5389,103117.0
2015-07-02 12:20:00,40.15,40.15,40.06,40.08,92751.0,35.5389,35.5389,35.4592,35.4769,92751.0
2015-07-02 12:25:00,40.08,40.21,40.08,40.17,91509.0,35.4769,35.592,35.4769,35.5566,91509.0
2015-07-02 12:30:00,40.17,40.18,40.14,40.16,80640.0,35.5566,35.5654,35.53,35.5477,80640.0
2015-07-02 12:35:00,40.15,40.15,40.04,40.07,63196.0,35.5389,35.5389,35.4415,35.4681,63196.0
2015-07-02 12:40:00,40.06,40.12,40.04,40.11,62315.0,35.4592,35.5123,35.4415,35.5035,62315.0
2015-07-02 12:45:00,40.11,40.15,40.07,40.13,83873.0,35.5035,35.5389,35.4681,35.5212,83873.0
2015-07-02 12:50:00,40.12,40.15,40.12,40.12,38782.0,35.5123,35.5389,35.5123,35.5123,38782.0
2015-07-02 12:55:00,40.14,40.21,40.14,40.21,74296.0,35.53,35.592,35.53,35.592,74296.0
2015-07-02 13:00:00,40.21,40.21,40.15,40.16,61783.0,35.592,35.592,35.5389,35.5477,61783.0
2015-07-02 13:05:00,40.16,40.18,40.08,40.08,94626.0,35.5477,35.5654,35.4769,35.4769,94626.0
2015-07-02 13:10:00,40.09,40.09,40.01,40.02,92620.0,35.4858,35.4858,35.415,35.4238,92620.0
2015-07-02 13:15:00,40.02,40.05,40.0,40.02,68924.0,35.4238,35.4504,35.4061,35.4238,68924.0
2015-07-02 13:20:00,40.02,40.06,40.0,40.05,72726.0,35.4238,35.4592,35.4061,35.4504,72726.0
2015-07-02 13:25:00,40.05,40.09,40.05,40.07,69462.0,35.4504,35.4858,35.4504,35.4681,69462.0
2015-07-02 13:30:00,40.07,40.17,40.06,40.16,58329.0,35.4681,35.5566,35.4592,35.5477,58329.0
2015-07-02 13:35:00,40.15,40.2,40.13,40.17,69831.0,35.5389,35.5831,35.5212,35.5566,69831.0
2015-07-02 13:40:00,40.17,40.23,40.16,40.16,113634.0,35.5566,35.6097,35.5477,35.5477,113634.0
2015-07-02 13:45:00,40.17,40.18,40.13,40.15,63097.0,35.5566,35.5654,35.5212,35.5389,63097.0
2015-07-02 13:50:00,40.15,40.15,40.11,40.13,29597.0,35.5389,35.5389,35.5035,35.5212,29597.0
2015-07-02 13:55:00,40.12,40.14,40.08,40.1,69179.0,35.5123,35.53,35.4769,35.4946,69179.0
2015-07-02 14:00:00,40.1,40.17,40.09,40.15,55335.0,35.4946,35.5566,35.4858,35.5389,55335.0
2015-07-02 14:05:00,40.14,40.15,40.09,40.1,50104.0,35.53,35.5389,35.4858,35.4946,50104.0
2015-07-02 14:10:00,40.09,40.15,40.07,40.14,80314.0,35.4858,35.5389,35.4681,35.53,80314.0
2015-07-02 14:15:00,40.14,40.15,40.09,40.13,82642.0,35.53,35.5389,35.4858,35.5212,82642.0
2015-07-02 14:20:00,40.13,40.22,40.13,40.17,107136.0,35.5212,35.6008,35.5212,35.5566,107136.0
2015-07-02 14:25:00,40.18,40.22,40.14,40.18,82969.0,35.5654,35.6008,35.53,35.5654,82969.0
2015-07-02 14:30:00,40.18,40.22,40.18,40.2,70704.0,35.5654,35.6008,35.5654,35.5831,70704.0
2015-07-02 14:35:00,40.19,40.27,40.18,40.22,140100.0,35.5743,35.6451,35.5654,35.6008,140100.0
2015-07-02 14:40:00,40.22,40.23,40.12,40.13,59899.0,35.6008,35.6097,35.5123,35.5212,59899.0
2015-07-02 14:45:00,40.13,40.18,40.12,40.13,80548.0,35.5212,35.5654,35.5123,35.5212,80548.0
2015-07-02 14:50:00,40.14,40.17,40.1,40.13,85963.0,35.53,35.5566,35.4946,35.5212,85963.0
2015-07-02 14:55:00,40.12,40.17,40.12,40.16,86040.0,35.5123,35.5566,35.5123,35.5477,86040.0
2015-07-02 15:00:00,40.16,40.17,40.13,40.13,80809.0,35.5477,35.5566,35.5212,35.5212,80809.0
2015-07-02 15:05:00,40.13,40.15,40.07,40.08,134334.0,35.5212,35.5389,35.4681,35.4769,134334.0
2015-07-02 15:10:00,40.08,40.11,40.02,40.09,128541.0,35.4769,35.5035,35.4238,35.4858,128541.0
2015-07-02 15:15:00,40.09,40.11,40.05,40.09,66160.0,35.4858,35.5035,35.4504,35.4858,66160.0
2015-07-02 15:20:00,40.09,40.14,40.09,40.12,68154.0,35.4858,35.53,35.4858,35.5123,68154.0
2015-07-02 15:25:00,40.12,40.15,40.1,40.13,137531.0,35.5123,35.5389,35.4946,35.5212,137531.0
2015-07-02 15:30:00,40.12,40.13,40.06,40.1,185867.0,35.5123,35.5212,35.4592,35.4946,185867.0
2015-07-02 15:35:00,40.08,40.09,39.98,39.99,185221.0,35.4769,35.4858,35.3884,35.3973,185221.0
2015-07-02 15:40:00,39.98,40.06,39.97,40.03,225545.0,35.3884,35.4592,35.3796,35.4327,225545.0
2015-07-02 15:45:00,40.03,40.06,40.01,40.02,239985.0,35.4327,35.4592,35.415,35.4238,239985.0
2015-07-02 15:50:00,40.02,40.06,39.98,40.0,443076.0,35.4238,35.4592,35.3884,35.4061,443076.0
2015-07-02 15:55:00,40.0,40.06,39.98,40.0,583901.0,35.4061,35.4592,35.3884,35.4061,583901.0
2015-07-06 09:30:00,39.88,40.38,39.88,40.19,370497.0,35.2999,35.7425,35.2999,35.5743,370497.0
2015-07-06 09:35:00,40.21,40.55,40.19,40.36,232322.0,35.592,35.8929,35.5743,35.7248,232322.0
2015-07-06 09:40:00,40.37,40.43,40.15,40.18,263284.0,35.7336,35.7867,35.5389,35.5654,263284.0
2015-07-06 09:45:00,40.19,40.35,40.16,40.3,146969.0,35.5743,35.7159,35.5477,35.6717,146969.0
2015-07-06 09:50:00,40.3,40.3,40.16,40.26,98421.0,35.6717,35.6717,35.5477,35.6363,98421.0
2015-07-06 09:55:00,40.26,40.38,40.25,40.34,104403.0,35.6363,35.7425,35.6274,35.7071,104403.0
2015-07-06 10:00:00,40.35,40.35,40.19,40.29,123608.0,35.7159,35.7159,35.5743,35.6628,123608.0
2015-07-06 10:05:00,40.29,40.38,40.21,40.37,113108.0,35.6628,35.7425,35.592,35.7336,113108.0
2015-07-06 10:10:00,40.36,40.47,40.31,40.45,187642.0,35.7248,35.8221,35.6805,35.8044,187642.0
2015-07-06 10:15:00,40.45,40.57,40.42,40.57,200775.0,35.8044,35.9106,35.7779,35.9106,200775.0
2015-07-06 10:20:00,40.57,40.72,40.43,40.44,165537.0,35.9106,36.0434,35.7867,35.7956,165537.0
2015-07-06 10:25:00,40.45,40.57,40.43,40.52,93957.0,35.8044,35.9106,35.7867,35.8664,93957.0
2015-07-06 10:30:00,40.53,40.55,40.4,40.47,107174.0,35.8752,35.8929,35.7602,35.8221,107174.0
2015-07-06 10:35:00,40.47,40.6,40.47,40.59,65206.0,35.8221,35.9372,35.8221,35.9284,65206.0
2015-07-06 10:40:00,40.59,40.73,40.59,40.72,105015.0,35.9284,36.0523,35.9284,36.0434,105015.0
2015-07-06 10:45:00,40.72,40.79,40.68,40.72,189711.0,36.0434,36.1054,36.008,36.0434,189711.0
2015-07-06 10:50:00,40.72,40.74,40.69,40.73,143069.0,36.0434,36.0611,36.0169,36.0523,143069.0
2015-07-06 10:55:00,40.73,40.73,40.55,40.56,118230.0,36.0523,36.0523,35.8929,35.9018,118230.0
2015-07-06 11:00:00,40.57,40.58,40.48,40.55,106460.0,35.9106,35.9195,35.831,35.8929,106460.0
2015-07-06 11:05:00,40.54,40.55,40.41,40.41,154750.0,35.8841,35.8929,35.769,35.769,154750.0
2015-07-06 11:10:00,40.42,40.55,40.39,40.51,170418.0,35.7779,35.8929,35.7513,35.8575,170418.0
2015-07-06 11:15:00,40.5,40.5,40.36,40.38,63820.0,35.8487,35.8487,35.7248,35.7425,63820.0
2015-07-06 11:20:00,40.38,40.38,40.23,40.23,104275.0,35.7425,35.7425,35.6097,35.6097,104275.0
2015-07-06 11:25:00,40.23,40.26,40.18,40.25,114847.0,35.6097,35.6363,35.5654,35.6274,114847.0
2015-07-06 11:30:00,40.26,40.28,40.18,40.26,94230.0,35.6363,35.654,35.5654,35.6363,94230.0
2015-07-06 11:35:00,40.25,40.25,40.18,40.22,69135.0,35.6274,35.6274,35.5654,35.6008,69135.0
2015-07-06 11:40:00,40.23,40.24,40.14,40.16,65235.0,35.6097,35.6185,35.53,35.5477,65235.0
2015-07-06 11:45:00,40.15,40.23,40.13,40.21,69551.0,35.5389,35.6097,35.5212,35.592,69551.0
2015-07-06 11:50:00,40.21,40.22,40.16,40.18,56256.0,35.592,35.6008,35.5477,35.5654,56256.0
2015-07-06 11:55:00,40.17,40.21,40.15,40.19,79198.0,35.5566,35.592,35.5389,35.5743,79198.0
2015-07-06 12:00:00,40.19,40.2,40.15,40.19,84691.0,35.5743,35.5831,35.5389,35.5743,84691.0
2015-07-06 12:05:00,40.19,40.22,40.16,40.18,55798.0,35.5743,35.6008,35.5477,35.5654,55798.0
2015-07-06 12:10:00,40.18,40.2,40.16,40.19,57545.0,35.5654,35.5831,35.5477,35.5743,57545.0
2015-07-06 12:15:00,40.18,40.2,40.15,40.17,91790.0,35.5654,35.5831,35.5389,35.5566,91790.0
2015-07-06 12:20:00,40.18,40.19,40.11,40.15,119411.0,35.5654,35.5743,35.5035,35.5389,119411.0
2015-07-06 12:25:00,40.15,40.19,40.15,40.17,40500.0,35.5389,35.5743,35.5389,35.5566,40500.0
2015-07-06 12:30:00,40.17,40.18,40.11,40.12,47607.0,35.5566,35.5654,35.5035,35.5123,47607.0
2015-07-06 12:35:00,40.13,40.16,40.09,40.14,38424.0,35.5212,35.5477,35.4858,35.53,38424.0
2015-07-06 12:40:00,40.15,40.21,40.14,40.2,60235.0,35.5389,35.592,35.53,35.5831,60235.0
2015-07-06 12:45:00,40.2,40.2,40.15,40.15,51813.0,35.5831,35.5831,35.5389,35.5389,51813.0
2015-07-06 12:50:00,40.15,40.15,40.06,40.07,75840.0,35.5389,35.5389,35.4592,35.4681,75840.0
2015-07-06 12:55:00,40.08,40.09,39.99,40.08,133931.0,35.4769,35.4858,35.3973,35.4769,133931.0
2015-07-06 13:00:00,40.09,40.12,40.07,40.1,70688.0,35.4858,35.5123,35.4681,35.4946,70688.0
2015-07-06 13:05:00,40.11,40.18,40.11,40.16,52388.0,35.5035,35.5654,35.5035,35.5477,52388.0
2015-07-06 13:10:00,40.17,40.21,40.15,40.2,100417.0,35.5566,35.592,35.5389,35.5831,100417.0
2015-07-06 13:15:00,40.21,40.21,40.1,40.1,87487.0,35.592,35.592,35.4946,35.4946,87487.0
2015-07-06 13:20:00,40.1,40.16,40.1,40.14,107852.0,35.4946,35.5477,35.4946,35.53,107852.0
2015-07-06 13:25:00,40.14,40.22,40.13,40.22,169087.0,35.53,35.6008,35.5212,35.6008,169087.0
2015-07-06 13:30:00,40.21,40.23,40.2,40.23,106117.0,35.592,35.6097,35.5831,35.6097,106117.0
2015-07-06 13:35:00,40.23,40.28,40.22,40.28,55450.0,35.6097,35.654,35.6008,35.654,55450.0
2015-07-06 13:40:00,40.28,40.3,40.25,40.28,90846.0,35.654,35.6717,35.6274,35.654,90846.0
2015-07-06 13:45:00,40.27,40.27,40.21,40.25,87110.0,35.6451,35.6451,35.592,35.6274,87110.0
2015-07-06 13:50:00,40.25,40.25,40.2,40.22,92903.0,35.6274,35.6274,35.5831,35.6008,92903.0
2015-07-06 13:55:00,40.2,40.22,40.18,40.18,100771.0,35.5831,35.6008,35.5654,35.5654,100771.0
2015-07-06 14:00:00,40.18,40.19,40.1,40.13,74918.0,35.5654,35.5743,35.4946,35.5212,74918.0
2015-07-06 14:05:00,40.13,40.14,40.09,40.13,77115.0,35.5212,35.53,35.4858,35.5212,77115.0
2015-07-06 14:10:00,40.13,40.18,40.12,40.17,55711.0,35.5212,35.5654,35.5123,35.5566,55711.0
2015-07-06 14:15:00,40.16,40.16,40.07,40.1,53765.0,35.5477,35.5477,35.4681,35.4946,53765.0
2015-07-06 14:20:00,40.1,40.14,40.06,40.06,99153.0,35.4946,35.53,35.4592,35.4592,99153.0
2015-07-06 14:25:00,40.06,40.06,39.99,40.0,96053.0,35.4592,35.4592,35.3973,35.4061,96053.0
2015-07-06 14:30:00,40.0,40.03,39.99,40.02,80601.0,35.4061,35.4327,35.3973,35.4238,80601.0
2015-07-06 14:35:00,40.02,40.04,40.0,40.02,61061.0,35.4238,35.4415,35.4061,35.4238,61061.0
2015-07-06 14:40:00,40.01,40.03,39.96,39.98,98077.0,35.415,35.4327,35.3707,35.3884,98077.0
2015-07-06 14:45:00,39.98,40.14,39.97,40.11,99381.0,35.3884,35.53,35.3796,35.5035,99381.0
2015-07-06 14:50:00,40.11,40.11,40.08,40.09,71167.0,35.5035,35.5035,35.4769,35.4858,71167.0
2015-07-06 14:55:00,40.09,40.1,40.03,40.04,79021.0,35.4858,35.4946,35.4327,35.4415,79021.0
2015-07-06 15:00:00,40.04,40.09,40.03,40.04,74577.0,35.4415,35.4858,35.4327,35.4415,74577.0
2015-07-06 15:05:00,40.04,40.13,40.04,40.13,59496.0,35.4415,35.5212,35.4415,35.5212,59496.0
2015-07-06 15:10:00,40.14,40.21,40.13,40.2,73126.0,35.53,35.592,35.5212,35.5831,73126.0
2015-07-06 15:15:00,40.2,40.25,40.2,40.2,99013.0,35.5831,35.6274,35.5831,35.5831,99013.0
2015-07-06 15:20:00,40.21,40.28,40.2,40.25,116618.0,35.592,35.654,35.5831,35.6274,116618.0
2015-07-06 15:25:00,40.25,40.29,40.23,40.26,120812.0,35.6274,35.6628,35.6097,35.6363,120812.0
2015-07-06 15:30:00,40.27,40.38,40.26,40.36,188354.0,35.6451,35.7425,35.6363,35.7248,188354.0
2015-07-06 15:35:00,40.37,40.4,40.32,40.39,168271.0,35.7336,35.7602,35.6894,35.7513,168271.0
2015-07-06 15:40:00,40.4,40.41,40.35,40.4,149959.0,35.7602,35.769,35.7159,35.7602,149959.0
2015-07-06 15:45:00,40.4,40.44,40.38,40.41,147623.0,35.7602,35.7956,35.7425,35.769,147623.0
2015-07-06 15:50:00,40.41,40.49,40.41,40.44,220627.0,35.769,35.8398,35.769,35.7956,220627.0
2015-07-06 15:55:00,40.44,40.5,40.43,40.5,464629.0,35.7956,35.8487,35.7867,35.8487,464629.0
2015-07-07 09:30:00,40.67,40.94,40.62,40.71,312831.0,35.9992,36.2382,35.9549,36.0346,312831.0
2015-07-07 09:35:00,40.68,40.84,40.54,40.63,165163.0,36.008,36.1496,35.8841,35.9638,165163.0
2015-07-07 09:40:00,40.63,40.63,40.32,40.32,148871.0,35.9638,35.9638,35.6894,35.6894,148871.0
2015-07-07 09:45:00,40.32,40.42,40.26,40.38,131644.0,35.6894,35.7779,35.6363,35.7425,131644.0
2015-07-07 09:50:00,40.38,40.38,40.27,40.29,83726.0,35.7425,35.7425,35.6451,35.6628,83726.0
2015-07-07 09:55:00,40.29,40.3,40.05,40.1,118318.0,35.6628,35.6717,35.4504,35.4946,118318.0
2015-07-07 10:00:00,40.09,40.31,40.08,40.27,133276.0,35.4858,35.6805,35.4769,35.6451,133276.0
2015-07-07 10:05:00,40.28,40.3,40.22,40.3,146851.0,35.654,35.6717,35.6008,35.6717,146851.0
2015-07-07 10:10:00,40.3,40.5,40.29,40.45,149587.0,35.6717,35.8487,35.6628,35.8044,149587.0
2015-07-07 10:15:00,40.45,40.49,40.37,40.48,80397.0,35.8044,35.8398,35.7336,35.831,80397.0
2015-07-07 10:20:00,40.47,40.47,40.33,40.41,108472.0,35.8221,35.8221,35.6982,35.769,108472.0
2015-07-07 10:25:00,40.41,40.43,40.31,40.39,111966.0,35.769,35.7867,35.6805,35.7513,111966.0
2015-07-07 10:30:00,40.4,40.4,40.25,40.29,103199.0,35.7602,35.7602,35.6274,35.6628,103199.0
2015-07-07 10:35:00,40.28,40.28,40.1,40.15,88106.0,35.654,35.654,35.4946,35.5389,88106.0
2015-07-07 10:40:00,40.14,40.17,40.02,40.15,155499.0,35.53,35.5566,35.4238,35.5389,155499.0
2015-07-07 10:45:00,40.15,40.26,40.13,40.24,103061.0,35.5389,35.6363,35.5212,35.6185,103061.0
2015-07-07 10:50:00,40.25,40.27,40.16,40.23,90386.0,35.6274,35.6451,35.5477,35.6097,90386.0
2015-07-07 10:55:00,40.24,40.24,40.05,40.08,80319.0,35.6185,35.6185,35.4504,35.4769,80319.0
2015-07-07 11:00:00,40.07,40.11,39.99,40.05,67271.0,35.4681,35.5035,35.3973,35.4504,67271.0
2015-07-07 11:05:00,40.06,40.12,40.0,40.1,64816.0,35.4592,35.5123,35.4061,35.4946,64816.0
2015-07-07 11:10:00,40.1,40.16,40.09,40.11,49783.0,35.4946,35.5477,35.4858,35.5035,49783.0
2015-07-07 11:15:00,40.1,40.18,40.1,40.13,76181.0,35.4946,35.5654,35.4946,35.5212,76181.0
2015-07-07 11:20:00,40.13,40.18,40.07,40.11,91991.0,35.5212,35.5654,35.4681,35.5035,91991.0
2015-07-07 11:25:00,40.11,40.15,40.05,40.08,64001.0,35.5035,35.5389,35.4504,35.4769,64001.0
2015-07-07 11:30:00,40.07,40.08,39.99,40.02,127094.0,35.4681,35.4769,35.3973,35.4238,127094.0
2015-07-07 11:35:00,40.01,40.12,39.96,40.1,92120.0,35.415,35.5123,35.3707,35.4946,92120.0
2015-07-07 11:40:00,40.11,40.22,40.09,40.22,69950.0,35.5035,35.6008,35.4858,35.6008,69950.0
2015-07-07 11:45:00,40.21,40.22,40.09,40.13,96614.0,35.592,35.6008,35.4858,35.5212,96614.0
2015-07-07 11:50:00,40.12,40.18,40.1,40.18,70485.0,35.5123,35.5654,35.4946,35.5654,70485.0
2015-07-07 11:55:00,40.18,40.33,40.17,40.31,99270.0,35.5654,35.6982,35.5566,35.6805,99270.0
2015-07-07 12:00:00,40.32,40.38,40.26,40.37,123731.0,35.6894,35.7425,35.6363,35.7336,123731.0
2015-07-07 12:05:00,40.35,40.4,40.32,40.37,73911.0,35.7159,35.7602,35.6894,35.7336,73911.0
2015-07-07 12:10:00,40.37,40.42,40.32,40.4,80758.0,35.7336,35.7779,35.6894,35.7602,80758.0
2015-07-07 12:15:00,40.41,40.45,40.38,40.45,56214.0,35.769,35.8044,35.7425,35.8044,56214.0
2015-07-07 12:20:00,40.44,40.49,40.41,40.43,48629.0,35.7956,35.8398,35.769,35.7867,48629.0
2015-07-07 12:25:00,40.43,40.56,40.42,40.53,94211.0,35.7867,35.9018,35.7779,35.8752,94211.0
2015-07-07 12:30:00,40.54,40.6,40.5,40.58,44566.0,35.8841,35.9372,35.8487,35.9195,44566.0
2015-07-07 12:35:00,40.58,40.62,40.52,40.61,47585.0,35.9195,35.9549,35.8664,35.9461,47585.0
2015-07-07 12:40:00,40.61,40.64,40.54,40.57,49953.0,35.9461,35.9726,35.8841,35.9106,49953.0
2015-07-07 12:45:00,40.57,40.65,40.54,40.56,100666.0,35.9106,35.9815,35.8841,35.9018,100666.0
2015-07-07 12:50:00,40.57,40.58,40.46,40.49,120047.0,35.9106,35.9195,35.8133,35.8398,120047.0
2015-07-07 12:55:00,40.5,40.72,40.47,40.67,136722.0,35.8487,36.0434,35.8221,35.9992,136722.0
2015-07-07 13:00:00,40.67,40.72,40.61,40.64,78366.0,35.9992,36.0434,35.9461,35.9726,78366.0
2015-07-07 13:05:00,40.63,40.68,40.6,40.67,73691.0,35.9638,36.008,35.9372,35.9992,73691.0
2015-07-07 13:10:00,40.67,40.87,40.65,40.83,92356.0,35.9992,36.1762,35.9815,36.1408,92356.0
2015-07-07 13:15:00,40.84,40.86,40.71,40.75,123161.0,36.1496,36.1673,36.0346,36.07,123161.0
2015-07-07 13:20:00,40.76,40.77,40.66,40.7,51878.0,36.0788,36.0877,35.9903,36.0257,51878.0
2015-07-07 13:25:00,40.71,40.81,40.68,40.81,58064.0,36.0346,36.1231,36.008,36.1231,58064.0
2015-07-07 13:30:00,40.82,40.84,40.77,40.78,59715.0,36.1319,36.1496,36.0877,36.0965,59715.0
2015-07-07 13:35:00,40.78,40.78,40.74,40.77,51357.0,36.0965,36.0965,36.0611,36.0877,51357.0
2015-07-07 13:40:00,40.78,40.82,40.72,40.8,74889.0,36.0965,36.1319,36.0434,36.1142,74889.0
2015-07-07 13:45:00,40.81,40.84,40.79,40.83,40317.0,36.1231,36.1496,36.1054,36.1408,40317.0
2015-07-07 13:50:00,40.83,40.85,40.7,40.74,68582.0,36.1408,36.1585,36.0257,36.0611,68582.0
2015-07-07 13:55:00,40.73,40.79,40.71,40.72,35856.0,36.0523,36.1054,36.0346,36.0434,35856.0
2015-07-07 14:00:00,40.72,40.78,40.7,40.76,51235.0,36.0434,36.0965,36.0257,36.0788,51235.0
2015-07-07 14:05:00,40.76,40.77,40.68,40.72,74291.0,36.0788,36.0877,36.008,36.0434,74291.0
2015-07-07 14:10:00,40.71,40.73,40.67,40.73,41512.0,36.0346,36.0523,35.9992,36.0523,41512.0
2015-07-07 14:15:00,40.73,40.73,40.6,40.63,77126.0,36.0523,36.0523,35.9372,35.9638,77126.0
2015-07-07 14:20:00,40.63,40.64,40.56,40.57,42139.0,35.9638,35.9726,35.9018,35.9106,42139.0
2015-07-07 14:25:00,40.56,40.63,40.56,40.62,67825.0,35.9018,35.9638,35.9018,35.9549,67825.0
2015-07-07 14:30:00,40.62,40.64,40.58,40.61,40484.0,35.9549,35.9726,35.9195,35.9461,40484.0
2015-07-07 14:35:00,40.61,40.66,40.59,40.65,36032.0,35.9461,35.9903,35.9284,35.9815,36032.0
2015-07-07 14:40:00,40.66,40.86,40.65,40.86,131119.0,35.9903,36.1673,35.9815,36.1673,131119.0
2015-07-07 14:45:00,40.87,40.95,40.85,40.85,122732.0,36.1762,36.247,36.1585,36.1585,122732.0
2015-07-07 14:50:00,40.85,40.87,40.77,40.85,110993.0,36.1585,36.1762,36.0877,36.1585,110993.0
2015-07-07 14:55:00,40.86,41.02,40.83,41.02,131516.0,36.1673,36.309,36.1408,36.309,131516.0
2015-07-07 15:00:00,41.02,41.14,41.01,41.07,369984.0,36.309,36.4152,36.3001,36.3532,369984.0
2015-07-07 15:05:00,41.06,41.08,40.95,40.99,104948.0,36.3444,36.3621,36.247,36.2824,104948.0
2015-07-07 15:10:00,41.01,41.07,41.0,41.06,87575.0,36.3001,36.3532,36.2913,36.3444,87575.0
2015-07-07 15:15:00,41.06,41.16,41.05,41.16,99475.0,36.3444,36.4329,36.3355,36.4329,99475.0
2015-07-07 15:20:00,41.16,41.25,41.11,41.25,124125.0,36.4329,36.5126,36.3886,36.5126,124125.0
2015-07-07 15:25:00,41.24,41.3,41.16,41.16,207434.0,36.5037,36.5568,36.4329,36.4329,207434.0
2015-07-07 15:30:00,41.16,41.24,41.12,41.24,226215.0,36.4329,36.5037,36.3975,36.5037,226215.0
2015-07-07 15:35:00,41.24,41.28,41.2,41.23,147517.0,36.5037,36.5391,36.4683,36.4948,147517.0
2015-07-07 15:40:00,41.23,41.25,41.1,41.14,186326.0,36.4948,36.5126,36.3798,36.4152,186326.0
2015-07-07 15:45:00,41.13,41.18,41.13,41.16,133591.0,36.4063,36.4506,36.4063,36.4329,133591.0
2015-07-07 15:50:00,41.17,41.26,41.16,41.23,212612.0,36.4417,36.5214,36.4329,36.4948,212612.0
2015-07-07 15:55:00,41.23,41.23,41.17,41.2,342893.0,36.4948,36.4948,36.4417,36.4683,342893.0
2015-07-08 09:30:00,40.46,40.88,40.39,40.75,241313.0,35.8133,36.185,35.7513,36.07,241313.0
2015-07-08 09:35:00,40.77,40.81,40.62,40.69,38952.0,36.0877,36.1231,35.9549,36.0169,38952.0
2015-07-08 09:40:00,40.71,40.73,40.65,40.69,84093.0,36.0346,36.0523,35.9815,36.0169,84093.0
2015-07-08 09:45:00,40.68,40.72,40.58,40.58,77428.0,36.008,36.0434,35.9195,35.9195,77428.0
2015-07-08 09:50:00,40.57,40.69,40.53,40.68,67653.0,35.9106,36.0169,35.8752,36.008,67653.0
2015-07-08 09:55:00,40.68,40.78,40.55,40.56,110348.0,36.008,36.0965,35.8929,35.9018,110348.0
2015-07-08 10:00:00,40.57,40.57,40.41,40.43,118163.0,35.9106,35.9106,35.769,35.7867,118163.0
2015-07-08 10:05:00,40.43,40.49,40.4,40.43,81387.0,35.7867,35.8398,35.7602,35.7867,81387.0
2015-07-08 10:10:00,40.42,40.49,40.36,40.46,121810.0,35.7779,35.8398,35.7248,35.8133,121810.0
2015-07-08 10:15:00,40.45,40.5,40.36,40.5,151285.0,35.8044,35.8487,35.7248,35.8487,151285.0
2015-07-08 10:20:00,40.49,40.61,40.49,40.58,90488.0,35.8398,35.9461,35.8398,35.9195,90488.0
2015-07-08 10:25:00,40.59,40.6,40.48,40.48,84068.0,35.9284,35.9372,35.831,35.831,84068.0
2015-07-08 10:30:00,40.49,40.52,40.41,40.51,127168.0,35.8398,35.8664,35.769,35.8575,127168.0
2015-07-08 10:35:00,40.49,40.51,40.38,40.51,89634.0,35.8398,35.8575,35.7425,35.8575,89634.0
2015-07-08 10:40:00,40.51,40.59,40.46,40.57,78730.0,35.8575,35.9284,35.8133,35.9106,78730.0
2015-07-08 10:45:00,40.56,40.61,40.54,40.56,137323.0,35.9018,35.9461,35.8841,35.9018,137323.0
2015-07-08 10:50:00,40.57,40.6,40.54,40.55,101972.0,35.9106,35.9372,35.8841,35.8929,101972.0
2015-07-08 10:55:00,40.55,40.67,40.55,40.57,121055.0,35.8929,35.9992,35.8929,35.9106,121055.0
2015-07-08 11:00:00,40.57,40.59,40.49,40.51,146861.0,35.9106,35.9284,35.8398,35.8575,146861.0
2015-07-08 11:05:00,40.51,40.53,40.45,40.46,179111.0,35.8575,35.8752,35.8044,35.8133,179111.0
2015-07-08 11:10:00,40.45,40.5,40.44,40.45,166434.0,35.8044,35.8487,35.7956,35.8044,166434.0
2015-07-08 11:15:00,40.46,40.53,40.42,40.53,90247.0,35.8133,35.8752,35.7779,35.8752,90247.0
2015-07-08 11:20:00,40.52,40.57,40.51,40.53,46146.0,35.8664,35.9106,35.8575,35.8752,46146.0
2015-07-08 11:25:00,40.53,40.55,40.47,40.51,67085.0,35.8752,35.8929,35.8221,35.8575,67085.0
2015-07-08 11:30:00,40.5,40.53,40.48,40.51,41791.0,35.8487,35.8752,35.831,35.8575,41791.0
2015-07-08 11:35:00,40.52,40.53,40.48,40.51,42967.0,35.8664,35.8752,35.831,35.8575,42967.0
2015-07-08 11:40:00,40.51,40.51,40.43,40.49,77004.0,35.8575,35.8575,35.7867,35.8398,77004.0
2015-07-08 11:45:00,40.48,40.49,40.43,40.45,33961.0,35.831,35.8398,35.7867,35.8044,33961.0
2015-07-08 11:50:00,40.44,40.46,40.43,40.46,40644.0,35.7956,35.8133,35.7867,35.8133,40644.0
2015-07-08 11:55:00,40.46,40.46,40.34,40.43,99659.0,35.8133,35.8133,35.7071,35.7867,99659.0
2015-07-08 12:00:00,40.43,40.46,40.37,40.45,64863.0,35.7867,35.8133,35.7336,35.8044,64863.0
2015-07-08 12:05:00,40.44,40.45,40.39,40.41,143035.0,35.7956,35.8044,35.7513,35.769,143035.0
2015-07-08 12:10:00,40.41,40.48,40.41,40.47,61120.0,35.769,35.831,35.769,35.8221,61120.0
2015-07-08 12:15:00,40.48,40.51,40.44,40.51,45859.0,35.831,35.8575,35.7956,35.8575,45859.0
2015-07-08 12:20:00,40.51,40.58,40.49,40.5,52782.0,35.8575,35.9195,35.8398,35.8487,52782.0
2015-07-08 12:25:00,40.5,40.56,40.49,40.56,35988.0,35.8487,35.9018,35.8398,35.9018,35988.0
2015-07-08 12:30:00,40.55,40.55,40.45,40.45,39883.0,35.8929,35.8929,35.8044,35.8044,39883.0
2015-07-08 12:35:00,40.45,40.48,40.44,40.45,59641.0,35.8044,35.831,35.7956,35.8044,59641.0
2015-07-08 12:40:00,40.45,40.49,40.43,40.46,53297.0,35.8044,35.8398,35.7867,35.8133,53297.0
2015-07-08 12:45:00,40.47,40.5,40.45,40.49,72273.0,35.8221,35.8487,35.8044,35.8398,72273.0
2015-07-08 12:50:00,40.5,40.54,40.49,40.52,46188.0,35.8487,35.8841,35.8398,35.8664,46188.0
2015-07-08 12:55:00,40.52,40.62,40.52,40.59,50113.0,35.8664,35.9549,35.8664,35.9284,50113.0
2015-07-08 13:00:00,40.59,40.6,40.49,40.5,66733.0,35.9284,35.9372,35.8398,35.8487,66733.0
2015-07-08 13:05:00,40.5,40.51,40.48,40.5,68990.0,35.8487,35.8575,35.831,35.8487,68990.0
2015-07-08 13:10:00,40.51,40.59,40.5,40.54,54764.0,35.8575,35.9284,35.8487,35.8841,54764.0
2015-07-08 13:15:00,40.55,40.61,40.53,40.59,22832.0,35.8929,35.9461,35.8752,35.9284,22832.0
2015-07-08 13:20:00,40.59,40.63,40.57,40.59,41408.0,35.9284,35.9638,35.9106,35.9284,41408.0
2015-07-08 13:25:00,40.59,40.68,40.59,40.67,66998.0,35.9284,36.008,35.9284,35.9992,66998.0
2015-07-08 13:30:00,40.67,40.67,40.55,40.62,42728.0,35.9992,35.9992,35.8929,35.9549,42728.0
2015-07-08 13:35:00,40.62,40.64,40.59,40.59,19675.0,35.9549,35.9726,35.9284,35.9284,19675.0
2015-07-08 13:40:00,40.6,40.62,40.57,40.59,32818.0,35.9372,35.9549,35.9106,35.9284,32818.0
2015-07-08 13:45:00,40.6,40.6,40.51,40.54,27942.0,35.9372,35.9372,35.8575,35.8841,27942.0
2015-07-08 13:50:00,40.54,40.56,40.5,40.53,47749.0,35.8841,35.9018,35.8487,35.8752,47749.0
2015-07-08 13:55:00,40.53,40.6,40.53,40.59,34335.0,35.8752,35.9372,35.8752,35.9284,34335.0
2015-07-08 14:00:00,40.58,40.58,40.48,40.5,97728.0,35.9195,35.9195,35.831,35.8487,97728.0
2015-07-08 14:05:00,40.5,40.56,40.45,40.54,104191.0,35.8487,35.9018,35.8044,35.8841,104191.0
2015-07-08 14:10:00,40.55,40.57,40.5,40.55,40414.0,35.8929,35.9106,35.8487,35.8929,40414.0
2015-07-08 14:15:00,40.55,40.57,40.44,40.44,91011.0,35.8929,35.9106,35.7956,35.7956,91011.0
2015-07-08 14:20:00,40.43,40.47,40.41,40.41,41656.0,35.7867,35.8221,35.769,35.769,41656.0
2015-07-08 14:25:00,40.41,40.46,40.37,40.43,302460.0,35.769,35.8133,35.7336,35.7867,302460.0
2015-07-08 14:30:00,40.44,40.44,40.37,40.37,348513.0,35.7956,35.7956,35.7336,35.7336,348513.0
2015-07-08 14:35:00,40.37,40.37,40.22,40.25,172473.0,35.7336,35.7336,35.6008,35.6274,172473.0
2015-07-08 14:40:00,40.25,40.25,40.13,40.16,170934.0,35.6274,35.6274,35.5212,35.5477,170934.0
2015-07-08 14:45:00,40.16,40.17,40.04,40.05,113347.0,35.5477,35.5566,35.4415,35.4504,113347.0
2015-07-08 14:50:00,40.04,40.09,40.01,40.08,117619.0,35.4415,35.4858,35.415,35.4769,117619.0
2015-07-08 14:55:00,40.08,40.16,40.08,40.13,105950.0,35.4769,35.5477,35.4769,35.5212,105950.0
2015-07-08 15:00:00,40.15,40.29,40.14,40.22,149654.0,35.5389,35.6628,35.53,35.6008,149654.0
2015-07-08 15:05:00,40.21,40.31,40.21,40.3,103282.0,35.592,35.6805,35.592,35.6717,103282.0
2015-07-08 15:10:00,40.3,40.39,40.29,40.37,116283.0,35.6717,35.7513,35.6628,35.7336,116283.0
2015-07-08 15:15:00,40.37,40.42,40.3,40.32,94471.0,35.7336,35.7779,35.6717,35.6894,94471.0
2015-07-08 15:20:00,40.31,40.32,40.23,40.23,64089.0,35.6805,35.6894,35.6097,35.6097,64089.0
2015-07-08 15:25:00,40.23,40.24,40.16,40.18,103033.0,35.6097,35.6185,35.5477,35.5654,103033.0
2015-07-08 15:30:00,40.18,40.27,40.18,40.22,142603.0,35.5654,35.6451,35.5654,35.6008,142603.0
2015-07-08 15:35:00,40.23,40.28,40.18,40.26,93090.0,35.6097,35.654,35.5654,35.6363,93090.0
2015-07-08 15:40:00,40.25,40.33,40.23,40.27,157936.0,35.6274,35.6982,35.6097,35.6451,157936.0
2015-07-08 15:45:00,40.28,40.28,40.15,40.23,178371.0,35.654,35.654,35.5389,35.6097,178371.0
2015-07-08 15:50:00,40.23,40.25,40.22,40.23,155054.0,35.6097,35.6274,35.6008,35.6097,155054.0
2015-07-08 15:55:00,40.22,40.25,40.18,40.18,346056.0,35.6008,35.6274,35.5654,35.5654,346056.0
2015-07-09 09:30:00,40.58,41.0,40.58,40.98,280137.0,35.9195,36.2913,35.9195,36.2736,280137.0
2015-07-09 09:35:00,41.0,41.09,40.68,40.85,196257.0,36.2913,36.3709,36.008,36.1585,196257.0
2015-07-09 09:40:00,40.84,40.94,40.73,40.92,146370.0,36.1496,36.2382,36.0523,36.2205,146370.0
2015-07-09 09:45:00,40.92,40.95,40.74,40.75,138576.0,36.2205,36.247,36.0611,36.07,138576.0
2015-07-09 09:50:00,40.75,40.88,40.75,40.85,167432.0,36.07,36.185,36.07,36.1585,167432.0
2015-07-09 09:55:00,40.86,40.93,40.8,40.85,147500.0,36.1673,36.2293,36.1142,36.1585,147500.0
2015-07-09 10:00:00,40.86,40.95,40.84,40.88,74780.0,36.1673,36.247,36.1496,36.185,74780.0
2015-07-09 10:05:00,40.88,40.93,40.85,40.87,117093.0,36.185,36.2293,36.1585,36.1762,117093.0
2015-07-09 10:10:00,40.86,40.9,40.79,40.84,241073.0,36.1673,36.2027,36.1054,36.1496,241073.0
2015-07-09 10:15:00,40.83,40.86,40.74,40.75,188993.0,36.1408,36.1673,36.0611,36.07,188993.0
2015-07-09 10:20:00,40.74,40.85,40.72,40.79,257319.0,36.0611,36.1585,36.0434,36.1054,257319.0
2015-07-09 10:25:00,40.78,40.82,40.7,40.72,126310.0,36.0965,36.1319,36.0257,36.0434,126310.0
2015-07-09 10:30:00,40.72,40.85,40.72,40.83,83420.0,36.0434,36.1585,36.0434,36.1408,83420.0
2015-07-09 10:35:00,40.85,40.91,40.83,40.85,127935.0,36.1585,36.2116,36.1408,36.1585,127935.0
2015-07-09 10:40:00,40.85,40.89,40.81,40.86,74720.0,36.1585,36.1939,36.1231,36.1673,74720.0
2015-07-09 10:45:00,40.87,40.91,40.85,40.88,51591.0,36.1762,36.2116,36.1585,36.185,51591.0
2015-07-09 10:50:00,40.88,40.89,40.82,40.87,71809.0,36.185,36.1939,36.1319,36.1762,71809.0
2015-07-09 10:55:00,40.87,40.94,40.85,40.89,96476.0,36.1762,36.2382,36.1585,36.1939,96476.0
2015-07-09 11:00:00,40.88,40.91,40.81,40.87,83873.0,36.185,36.2116,36.1231,36.1762,83873.0
2015-07-09 11:05:00,40.87,41.03,40.84,41.03,99346.0,36.1762,36.3178,36.1496,36.3178,99346.0
2015-07-09 11:10:00,41.03,41.07,40.99,41.01,84669.0,36.3178,36.3532,36.2824,36.3001,84669.0
2015-07-09 11:15:00,41.01,41.05,40.92,40.93,81954.0,36.3001,36.3355,36.2205,36.2293,81954.0
2015-07-09 11:20:00,40.94,40.95,40.86,40.89,73008.0,36.2382,36.247,36.1673,36.1939,73008.0
2015-07-09 11:25:00,40.89,40.9,40.8,40.83,118512.0,36.1939,36.2027,36.1142,36.1408,118512.0
2015-07-09 11:30:00,40.82,40.83,40.79,40.8,114969.0,36.1319,36.1408,36.1054,36.1142,114969.0
2015-07-09 11:35:00,40.8,40.81,40.74,40.79,56574.0,36.1142,36.1231,36.0611,36.1054,56574.0
2015-07-09 11:40:00,40.78,40.81,40.75,40.79,51513.0,36.0965,36.1231,36.07,36.1054,51513.0
2015-07-09 11:45:00,40.78,40.78,40.72,40.72,42137.0,36.0965,36.0965,36.0434,36.0434,42137.0
2015-07-09 11:50:00,40.73,40.76,40.69,40.75,58016.0,36.0523,36.0788,36.0169,36.07,58016.0
2015-07-09 11:55:00,40.75,40.83,40.74,40.75,144077.0,36.07,36.1408,36.0611,36.07,144077.0
2015-07-09 12:00:00,40.75,40.85,40.74,40.84,64139.0,36.07,36.1585,36.0611,36.1496,64139.0
2015-07-09 12:05:00,40.82,40.86,40.77,40.82,58568.0,36.1319,36.1673,36.0877,36.1319,58568.0
2015-07-09 12:10:00,40.8,40.92,40.79,40.91,71107.0,36.1142,36.2205,36.1054,36.2116,71107.0
2015-07-09 12:15:00,40.91,40.99,40.89,40.98,158934.0,36.2116,36.2824,36.1939,36.2736,158934.0
2015-07-09 12:20:00,40.98,40.98,40.88,40.9,73985.0,36.2736,36.2736,36.185,36.2027,73985.0
2015-07-09 12:25:00,40.9,40.94,40.87,40.88,61343.0,36.2027,36.2382,36.1762,36.185,61343.0
2015-07-09 12:30:00,40.88,40.94,40.86,40.89,72355.0,36.185,36.2382,36.1673,36.1939,72355.0
2015-07-09 12:35:00,40.88,40.88,40.77,40.78,81628.0,36.185,36.185,36.0877,36.0965,81628.0
2015-07-09 12:40:00,40.79,40.81,40.76,40.8,40124.0,36.1054,36.1231,36.0788,36.1142,40124.0
2015-07-09 12:45:00,40.8,40.86,40.8,40.85,64000.0,36.1142,36.1673,36.1142,36.1585,64000.0
2015-07-09 12:50:00,40.85,40.88,40.83,40.87,68912.0,36.1585,36.185,36.1408,36.1762,68912.0
2015-07-09 12:55:00,40.87,40.89,40.83,40.83,50031.0,36.1762,36.1939,36.1408,36.1408,50031.0
2015-07-09 13:00:00,40.84,40.85,40.8,40.84,48048.0,36.1496,36.1585,36.1142,36.1496,48048.0
2015-07-09 13:05:00,40.84,40.85,40.76,40.76,50500.0,36.1496,36.1585,36.0788,36.0788,50500.0
2015-07-09 13:10:00,40.76,40.81,40.75,40.77,38885.0,36.0788,36.1231,36.07,36.0877,38885.0
2015-07-09 13:15:00,40.78,40.79,40.74,40.76,48603.0,36.0965,36.1054,36.0611,36.0788,48603.0
2015-07-09 13:20:00,40.76,40.78,40.7,40.71,85020.0,36.0788,36.0965,36.0257,36.0346,85020.0
2015-07-09 13:25:00,40.71,40.75,40.7,40.7,53696.0,36.0346,36.07,36.0257,36.0257,53696.0
2015-07-09 13:30:00,40.7,40.76,40.68,40.75,75680.0,36.0257,36.0788,36.008,36.07,75680.0
2015-07-09 13:35:00,40.75,40.77,40.69,40.75,57669.0,36.07,36.0877,36.0169,36.07,57669.0
2015-07-09 13:40:00,40.76,40.77,40.72,40.72,44742.0,36.0788,36.0877,36.0434,36.0434,44742.0
2015-07-09 13:45:00,40.72,40.82,40.72,40.8,36944.0,36.0434,36.1319,36.0434,36.1142,36944.0
2015-07-09 13:50:00,40.8,40.82,40.7,40.7,31638.0,36.1142,36.1319,36.0257,36.0257,31638.0
2015-07-09 13:55:00,40.71,40.76,40.71,40.75,39103.0,36.0346,36.0788,36.0346,36.07,39103.0
2015-07-09 14:00:00,40.75,40.83,40.75,40.83,30484.0,36.07,36.1408,36.07,36.1408,30484.0
2015-07-09 14:05:00,40.82,40.82,40.76,40.77,36990.0,36.1319,36.1319,36.0788,36.0877,36990.0
2015-07-09 14:10:00,40.76,40.76,40.68,40.68,31446.0,36.0788,36.0788,36.008,36.008,31446.0
2015-07-09 14:15:00,40.68,40.71,40.63,40.64,84668.0,36.008,36.0346,35.9638,35.9726,84668.0
2015-07-09 14:20:00,40.64,40.65,40.59,40.6,45436.0,35.9726,35.9815,35.9284,35.9372,45436.0
2015-07-09 14:25:00,40.59,40.6,40.54,40.55,86424.0,35.9284,35.9372,35.8841,35.8929,86424.0
2015-07-09 14:30:00,40.55,40.57,40.49,40.55,160386.0,35.8929,35.9106,35.8398,35.8929,160386.0
2015-07-09 14:35:00,40.55,40.63,40.54,40.61,55086.0,35.8929,35.9638,35.8841,35.9461,55086.0
2015-07-09 14:40:00,40.62,40.64,40.59,40.63,55131.0,35.9549,35.9726,35.9284,35.9638,55131.0
2015-07-09 14:45:00,40.63,40.68,40.59,40.66,62566.0,35.9638,36.008,35.9284,35.9903,62566.0
2015-07-09 14:50:00,40.66,40.78,40.65,40.77,96823.0,35.9903,36.0965,35.9815,36.0877,96823.0
2015-07-09 14:55:00,40.77,40.81,40.75,40.8,68414.0,36.0877,36.1231,36.07,36.1142,68414.0
2015-07-09 15:00:00,40.8,40.8,40.74,40.79,93922.0,36.1142,36.1142,36.0611,36.1054,93922.0
2015-07-09 15:05:00,40.79,40.79,40.72,40.75,106293.0,36.1054,36.1054,36.0434,36.07,106293.0
2015-07-09 15:10:00,40.74,40.79,40.74,40.79,72050.0,36.0611,36.1054,36.0611,36.1054,72050.0
2015-07-09 15:15:00,40.77,40.79,40.75,40.78,56413.0,36.0877,36.1054,36.07,36.0965,56413.0
2015-07-09 15:20:00,40.77,40.8,40.76,40.76,91312.0,36.0877,36.1142,36.0788,36.0788,91312.0
2015-07-09 15:25:00,40.75,40.75,40.65,40.68,105133.0,36.07,36.07,35.9815,36.008,105133.0
2015-07-09 15:30:00,40.67,40.69,40.58,40.58,111990.0,35.9992,36.0169,35.9195,35.9195,111990.0
2015-07-09 15:35:00,40.58,40.66,40.57,40.66,182757.0,35.9195,35.9903,35.9106,35.9903,182757.0
2015-07-09 15:40:00,40.66,40.72,40.63,40.71,139911.0,35.9903,36.0434,35.9638,36.0346,139911.0
2015-07-09 15:45:00,40.7,40.71,40.65,40.66,173363.0,36.0257,36.0346,35.9815,35.9903,173363.0
2015-07-09 15:50:00,40.67,40.67,40.58,40.59,215875.0,35.9992,35.9992,35.9195,35.9284,215875.0
2015-07-09 15:55:00,40.59,40.63,40.54,40.55,336929.0,35.9284,35.9638,35.8841,35.8929,336929.0
2015-07-10 09:30:00,41.45,41.64,41.31,41.61,483019.0,36.6896,36.8578,36.5657,36.8312,483019.0
2015-07-10 09:35:00,41.61,41.9,41.6,41.9,342558.0,36.8312,37.0879,36.8224,37.0879,342558.0
2015-07-10 09:40:00,41.9,42.11,41.88,42.01,501387.0,37.0879,37.2738,37.0702,37.1853,501387.0
2015-07-10 09:45:00,42.01,42.23,41.93,41.98,424729.0,37.1853,37.38,37.1145,37.1587,424729.0
2015-07-10 09:50:00,42.0,42.0,41.79,41.95,185863.0,37.1764,37.1764,36.9905,37.1322,185863.0
2015-07-10 09:55:00,41.93,41.98,41.73,41.78,257837.0,37.1145,37.1587,36.9374,36.9817,257837.0
2015-07-10 10:00:00,41.77,41.98,41.73,41.94,203023.0,36.9728,37.1587,36.9374,37.1233,203023.0
2015-07-10 10:05:00,41.94,42.18,41.94,42.12,312872.0,37.1233,37.3357,37.1233,37.2826,312872.0
2015-07-10 10:10:00,42.11,42.11,42.0,42.08,269462.0,37.2738,37.2738,37.1764,37.2472,269462.0
2015-07-10 10:15:00,42.07,42.22,42.07,42.21,163504.0,37.2384,37.3711,37.2384,37.3623,163504.0
2015-07-10 10:20:00,42.2,42.21,42.05,42.16,146817.0,37.3534,37.3623,37.2207,37.318,146817.0
2015-07-10 10:25:00,42.16,42.29,42.14,42.28,190207.0,37.318,37.4331,37.3003,37.4243,190207.0
2015-07-10 10:30:00,42.27,42.28,42.12,42.18,127075.0,37.4154,37.4243,37.2826,37.3357,127075.0
2015-07-10 10:35:00,42.19,42.25,42.12,42.13,143453.0,37.3446,37.3977,37.2826,37.2915,143453.0
2015-07-10 10:40:00,42.13,42.16,42.03,42.04,164302.0,37.2915,37.318,37.203,37.2118,164302.0
2015-07-10 10:45:00,42.04,42.07,41.99,42.03,171601.0,37.2118,37.2384,37.1676,37.203,171601.0
2015-07-10 10:50:00,42.02,42.06,41.97,41.99,265594.0,37.1941,37.2295,37.1499,37.1676,265594.0
2015-07-10 10:55:00,41.99,42.05,41.96,42.04,134520.0,37.1676,37.2207,37.141,37.2118,134520.0
2015-07-10 11:00:00,42.05,42.13,42.02,42.09,212658.0,37.2207,37.2915,37.1941,37.2561,212658.0
2015-07-10 11:05:00,42.08,42.15,42.08,42.13,169608.0,37.2472,37.3092,37.2472,37.2915,169608.0
2015-07-10 11:10:00,42.13,42.2,42.13,42.16,83432.0,37.2915,37.3534,37.2915,37.318,83432.0
2015-07-10 11:15:00,42.16,42.19,42.12,42.15,124320.0,37.318,37.3446,37.2826,37.3092,124320.0
2015-07-10 11:20:00,42.15,42.16,42.07,42.09,152905.0,37.3092,37.318,37.2384,37.2561,152905.0
2015-07-10 11:25:00,42.1,42.14,42.08,42.13,79889.0,37.2649,37.3003,37.2472,37.2915,79889.0
2015-07-10 11:30:00,42.13,42.15,42.11,42.12,215287.0,37.2915,37.3092,37.2738,37.2826,215287.0
2015-07-10 11:35:00,42.12,42.19,42.09,42.19,321450.0,37.2826,37.3446,37.2561,37.3446,321450.0
2015-07-10 11:40:00,42.19,42.27,42.15,42.26,149150.0,37.3446,37.4154,37.3092,37.4066,149150.0
2015-07-10 11:45:00,42.26,42.3,42.23,42.26,176832.0,37.4066,37.442,37.38,37.4066,176832.0
2015-07-10 11:50:00,42.26,42.29,42.23,42.27,101726.0,37.4066,37.4331,37.38,37.4154,101726.0
2015-07-10 11:55:00,42.26,42.28,42.2,42.25,112968.0,37.4066,37.4243,37.3534,37.3977,112968.0
2015-07-10 12:00:00,42.24,42.31,42.24,42.31,97327.0,37.3889,37.4508,37.3889,37.4508,97327.0
2015-07-10 12:05:00,42.31,42.31,42.24,42.3,74733.0,37.4508,37.4508,37.3889,37.442,74733.0
2015-07-10 12:10:00,42.31,42.37,42.26,42.36,92976.0,37.4508,37.5039,37.4066,37.4951,92976.0
2015-07-10 12:15:00,42.36,42.4,42.31,42.33,98009.0,37.4951,37.5305,37.4508,37.4685,98009.0
2015-07-10 12:20:00,42.33,42.4,42.3,42.31,66857.0,37.4685,37.5305,37.442,37.4508,66857.0
2015-07-10 12:25:00,42.32,42.41,42.31,42.4,71513.0,37.4597,37.5393,37.4508,37.5305,71513.0
2015-07-10 12:30:00,42.39,42.4,42.33,42.37,89560.0,37.5216,37.5305,37.4685,37.5039,89560.0
2015-07-10 12:35:00,42.38,42.38,42.33,42.34,52658.0,37.5128,37.5128,37.4685,37.4774,52658.0
2015-07-10 12:40:00,42.34,42.34,42.27,42.33,94867.0,37.4774,37.4774,37.4154,37.4685,94867.0
2015-07-10 12:45:00,42.33,42.44,42.32,42.44,69651.0,37.4685,37.5659,37.4597,37.5659,69651.0
2015-07-10 12:50:00,42.44,42.46,42.4,42.44,81902.0,37.5659,37.5836,37.5305,37.5659,81902.0
2015-07-10 12:55:00,42.45,42.45,42.4,42.4,113227.0,37.5747,37.5747,37.5305,37.5305,113227.0
2015-07-10 13:00:00,42.4,42.45,42.36,42.4,128984.0,37.5305,37.5747,37.4951,37.5305,128984.0
2015-07-10 13:05:00,42.39,42.45,42.38,42.4,53570.0,37.5216,37.5747,37.5128,37.5305,53570.0
2015-07-10 13:10:00,42.39,42.46,42.35,42.41,143590.0,37.5216,37.5836,37.4862,37.5393,143590.0
2015-07-10 13:15:00,42.42,42.43,42.33,42.35,196069.0,37.5482,37.557,37.4685,37.4862,196069.0
2015-07-10 13:20:00,42.34,42.38,42.31,42.34,105056.0,37.4774,37.5128,37.4508,37.4774,105056.0
2015-07-10 13:25:00,42.35,42.36,42.31,42.36,93152.0,37.4862,37.4951,37.4508,37.4951,93152.0
2015-07-10 13:30:00,42.36,42.39,42.3,42.31,67670.0,37.4951,37.5216,37.442,37.4508,67670.0
2015-07-10 13:35:00,42.32,42.33,42.3,42.31,80019.0,37.4597,37.4685,37.442,37.4508,80019.0
2015-07-10 13:40:00,42.32,42.38,42.3,42.32,91427.0,37.4597,37.5128,37.442,37.4597,91427.0
2015-07-10 13:45:00,42.32,42.34,42.3,42.31,43027.0,37.4597,37.4774,37.442,37.4508,43027.0
2015-07-10 13:50:00,42.32,42.32,42.28,42.3,71180.0,37.4597,37.4597,37.4243,37.442,71180.0
2015-07-10 13:55:00,42.3,42.3,42.26,42.28,66935.0,37.442,37.442,37.4066,37.4243,66935.0
2015-07-10 14:00:00,42.28,42.31,42.26,42.29,83761.0,37.4243,37.4508,37.4066,37.4331,83761.0
2015-07-10 14:05:00,42.29,42.38,42.29,42.37,117091.0,37.4331,37.5128,37.4331,37.5039,117091.0
2015-07-10 14:10:00,42.37,42.38,42.34,42.38,93836.0,37.5039,37.5128,37.4774,37.5128,93836.0
2015-07-10 14:15:00,42.38,42.42,42.35,42.39,110515.0,37.5128,37.5482,37.4862,37.5216,110515.0
2015-07-10 14:20:00,42.39,42.47,42.39,42.47,142594.0,37.5216,37.5924,37.5216,37.5924,142594.0
2015-07-10 14:25:00,42.47,42.52,42.45,42.49,140994.0,37.5924,37.6367,37.5747,37.6101,140994.0
2015-07-10 14:30:00,42.5,42.52,42.45,42.45,66158.0,37.619,37.6367,37.5747,37.5747,66158.0
2015-07-10 14:35:00,42.45,42.56,42.44,42.55,97452.0,37.5747,37.6721,37.5659,37.6632,97452.0
2015-07-10 14:40:00,42.56,42.72,42.55,42.65,337638.0,37.6721,37.8137,37.6632,37.7518,337638.0
2015-07-10 14:45:00,42.65,42.65,42.47,42.47,235916.0,37.7518,37.7518,37.5924,37.5924,235916.0
2015-07-10 14:50:00,42.47,42.52,42.45,42.52,119793.0,37.5924,37.6367,37.5747,37.6367,119793.0
2015-07-10 14:55:00,42.52,42.6,42.51,42.59,70098.0,37.6367,37.7075,37.6278,37.6987,70098.0
2015-07-10 15:00:00,42.59,42.6,42.52,42.52,95485.0,37.6987,37.7075,37.6367,37.6367,95485.0
2015-07-10 15:05:00,42.52,42.58,42.5,42.54,109124.0,37.6367,37.6898,37.619,37.6544,109124.0
2015-07-10 15:10:00,42.54,42.59,42.49,42.57,114697.0,37.6544,37.6987,37.6101,37.681,114697.0
2015-07-10 15:15:00,42.58,42.58,42.52,42.52,81812.0,37.6898,37.6898,37.6367,37.6367,81812.0
2015-07-10 15:20:00,42.52,42.54,42.45,42.5,111073.0,37.6367,37.6544,37.5747,37.619,111073.0
2015-07-10 15:25:00,42.49,42.51,42.35,42.36,177024.0,37.6101,37.6278,37.4862,37.4951,177024.0
2015-07-10 15:30:00,42.36,42.44,42.35,42.38,169361.0,37.4951,37.5659,37.4862,37.5128,169361.0
2015-07-10 15:35:00,42.37,42.43,42.37,42.42,182728.0,37.5039,37.557,37.5039,37.5482,182728.0
2015-07-10 15:40:00,42.41,42.48,42.4,42.46,211480.0,37.5393,37.6013,37.5305,37.5836,211480.0
2015-07-10 15:45:00,42.47,42.5,42.46,42.47,197774.0,37.5924,37.619,37.5836,37.5924,197774.0
2015-07-10 15:50:00,42.47,42.51,42.45,42.47,285275.0,37.5924,37.6278,37.5747,37.5924,285275.0
2015-07-10 15:55:00,42.46,42.51,42.45,42.46,702330.0,37.5836,37.6278,37.5747,37.5836,702330.0
2015-07-13 09:30:00,43.23,43.49,43.16,43.38,430995.0,38.2652,38.4953,38.2032,38.3979,430995.0
2015-07-13 09:35:00,43.38,43.52,43.19,43.2,475086.0,38.3979,38.5218,38.2297,38.2386,475086.0
2015-07-13 09:40:00,43.19,43.37,43.06,43.2,358764.0,38.2297,38.3891,38.1147,38.2386,358764.0
2015-07-13 09:45:00,43.2,43.38,43.2,43.31,175622.0,38.2386,38.3979,38.2386,38.336,175622.0
2015-07-13 09:50:00,43.32,43.38,43.18,43.19,293046.0,38.3448,38.3979,38.2209,38.2297,293046.0
2015-07-13 09:55:00,43.19,43.37,43.09,43.28,253672.0,38.2297,38.3891,38.1412,38.3094,253672.0
2015-07-13 10:00:00,43.29,43.36,43.23,43.25,125752.0,38.3183,38.3802,38.2652,38.2829,125752.0
2015-07-13 10:05:00,43.25,43.38,43.25,43.34,124609.0,38.2829,38.3979,38.2829,38.3625,124609.0
2015-07-13 10:10:00,43.34,43.36,43.29,43.33,147621.0,38.3625,38.3802,38.3183,38.3537,147621.0
2015-07-13 10:15:00,43.33,43.37,43.28,43.33,126333.0,38.3537,38.3891,38.3094,38.3537,126333.0
2015-07-13 10:20:00,43.33,43.35,43.15,43.22,141776.0,38.3537,38.3714,38.1943,38.2563,141776.0
2015-07-13 10:25:00,43.22,43.22,43.09,43.13,135371.0,38.2563,38.2563,38.1412,38.1766,135371.0
2015-07-13 10:30:00,43.15,43.37,43.14,43.3,127282.0,38.1943,38.3891,38.1855,38.3271,127282.0
2015-07-13 10:35:00,43.3,43.3,43.22,43.27,87340.0,38.3271,38.3271,38.2563,38.3006,87340.0
2015-07-13 10:40:00,43.27,43.3,43.22,43.24,84135.0,38.3006,38.3271,38.2563,38.274,84135.0
2015-07-13 10:45:00,43.24,43.26,43.15,43.15,117324.0,38.274,38.2917,38.1943,38.1943,117324.0
2015-07-13 10:50:00,43.15,43.23,43.13,43.19,90139.0,38.1943,38.2652,38.1766,38.2297,90139.0
2015-07-13 10:55:00,43.2,43.2,43.13,43.14,112013.0,38.2386,38.2386,38.1766,38.1855,112013.0
2015-07-13 11:00:00,43.14,43.21,43.13,43.13,95650.0,38.1855,38.2475,38.1766,38.1766,95650.0
2015-07-13 11:05:00,43.13,43.17,43.1,43.16,141148.0,38.1766,38.212,38.1501,38.2032,141148.0
2015-07-13 11:10:00,43.17,43.2,43.02,43.04,91711.0,38.212,38.2386,38.0793,38.097,91711.0
2015-07-13 11:15:00,43.03,43.14,43.01,43.14,98058.0,38.0881,38.1855,38.0704,38.1855,98058.0
2015-07-13 11:20:00,43.15,43.15,43.02,43.03,89072.0,38.1943,38.1943,38.0793,38.0881,89072.0
2015-07-13 11:25:00,43.04,43.06,43.0,43.04,129266.0,38.097,38.1147,38.0616,38.097,129266.0
2015-07-13 11:30:00,43.03,43.21,43.01,43.21,81690.0,38.0881,38.2475,38.0704,38.2475,81690.0
2015-07-13 11:35:00,43.21,43.22,43.17,43.19,109658.0,38.2475,38.2563,38.212,38.2297,109658.0
2015-07-13 11:40:00,43.19,43.21,43.15,43.16,98600.0,38.2297,38.2475,38.1943,38.2032,98600.0
2015-07-13 11:45:00,43.16,43.22,43.16,43.2,70351.0,38.2032,38.2563,38.2032,38.2386,70351.0
2015-07-13 11:50:00,43.21,43.22,43.15,43.15,64481.0,38.2475,38.2563,38.1943,38.1943,64481.0
2015-07-13 11:55:00,43.14,43.22,43.13,43.22,50906.0,38.1855,38.2563,38.1766,38.2563,50906.0
2015-07-13 12:00:00,43.21,43.21,43.11,43.13,72501.0,38.2475,38.2475,38.1589,38.1766,72501.0
2015-07-13 12:05:00,43.12,43.14,43.08,43.13,115262.0,38.1678,38.1855,38.1324,38.1766,115262.0
2015-07-13 12:10:00,43.12,43.16,43.12,43.14,59567.0,38.1678,38.2032,38.1678,38.1855,59567.0
2015-07-13 12:15:00,43.14,43.15,43.1,43.1,52473.0,38.1855,38.1943,38.1501,38.1501,52473.0
2015-07-13 12:20:00,43.1,43.13,43.08,43.12,57315.0,38.1501,38.1766,38.1324,38.1678,57315.0
2015-07-13 12:25:00,43.12,43.13,43.03,43.11,97521.0,38.1678,38.1766,38.0881,38.1589,97521.0
2015-07-13 12:30:00,43.12,43.13,43.09,43.11,73658.0,38.1678,38.1766,38.1412,38.1589,73658.0
2015-07-13 12:35:00,43.11,43.15,43.09,43.13,57945.0,38.1589,38.1943,38.1412,38.1766,57945.0
2015-07-13 12:40:00,43.13,43.15,43.09,43.13,59177.0,38.1766,38.1943,38.1412,38.1766,59177.0
2015-07-13 12:45:00,43.13,43.18,43.11,43.16,105096.0,38.1766,38.2209,38.1589,38.2032,105096.0
2015-07-13 12:50:00,43.16,43.18,43.11,43.13,34890.0,38.2032,38.2209,38.1589,38.1766,34890.0
2015-07-13 12:55:00,43.13,43.19,43.12,43.16,44939.0,38.1766,38.2297,38.1678,38.2032,44939.0
2015-07-13 13:00:00,43.17,43.22,43.15,43.16,63665.0,38.212,38.2563,38.1943,38.2032,63665.0
2015-07-13 13:05:00,43.16,43.25,43.15,43.24,93548.0,38.2032,38.2829,38.1943,38.274,93548.0
2015-07-13 13:10:00,43.24,43.27,43.18,43.21,65504.0,38.274,38.3006,38.2209,38.2475,65504.0
2015-07-13 13:15:00,43.21,43.28,43.21,43.23,76589.0,38.2475,38.3094,38.2475,38.2652,76589.0
2015-07-13 13:20:00,43.23,43.28,43.21,43.27,84488.0,38.2652,38.3094,38.2475,38.3006,84488.0
2015-07-13 13:25:00,43.27,43.35,43.26,43.34,138332.0,38.3006,38.3714,38.2917,38.3625,138332.0
2015-07-13 13:30:00,43.34,43.36,43.25,43.26,101449.0,38.3625,38.3802,38.2829,38.2917,101449.0
2015-07-13 13:35:00,43.27,43.28,43.19,43.21,58050.0,38.3006,38.3094,38.2297,38.2475,58050.0
2015-07-13 13:40:00,43.21,43.22,43.16,43.21,43638.0,38.2475,38.2563,38.2032,38.2475,43638.0
2015-07-13 13:45:00,43.21,43.22,43.15,43.16,64768.0,38.2475,38.2563,38.1943,38.2032,64768.0
2015-07-13 13:50:00,43.16,43.2,43.15,43.16,45500.0,38.2032,38.2386,38.1943,38.2032,45500.0
2015-07-13 13:55:00,43.15,43.18,43.13,43.17,49748.0,38.1943,38.2209,38.1766,38.212,49748.0
2015-07-13 14:00:00,43.17,43.2,43.15,43.15,44034.0,38.212,38.2386,38.1943,38.1943,44034.0
2015-07-13 14:05:00,43.16,43.22,43.16,43.21,55979.0,38.2032,38.2563,38.2032,38.2475,55979.0
2015-07-13 14:10:00,43.21,43.25,43.17,43.2,64585.0,38.2475,38.2829,38.212,38.2386,64585.0
2015-07-13 14:15:00,43.2,43.23,43.17,43.21,40709.0,38.2386,38.2652,38.212,38.2475,40709.0
2015-07-13 14:20:00,43.23,43.26,43.21,43.23,96581.0,38.2652,38.2917,38.2475,38.2652,96581.0
2015-07-13 14:25:00,43.23,43.25,43.21,43.23,54592.0,38.2652,38.2829,38.2475,38.2652,54592.0
2015-07-13 14:30:00,43.22,43.25,43.19,43.21,44886.0,38.2563,38.2829,38.2297,38.2475,44886.0
2015-07-13 14:35:00,43.22,43.24,43.16,43.16,64000.0,38.2563,38.274,38.2032,38.2032,64000.0
2015-07-13 14:40:00,43.17,43.23,43.16,43.18,65246.0,38.212,38.2652,38.2032,38.2209,65246.0
2015-07-13 14:45:00,43.18,43.2,43.14,43.15,112307.0,38.2209,38.2386,38.1855,38.1943,112307.0
2015-07-13 14:50:00,43.16,43.18,43.13,43.14,89551.0,38.2032,38.2209,38.1766,38.1855,89551.0
2015-07-13 14:55:00,43.14,43.18,43.13,43.16,69454.0,38.1855,38.2209,38.1766,38.2032,69454.0
2015-07-13 15:00:00,43.16,43.22,43.15,43.16,105494.0,38.2032,38.2563,38.1943,38.2032,105494.0
2015-07-13 15:05:00,43.16,43.18,43.14,43.15,79360.0,38.2032,38.2209,38.1855,38.1943,79360.0
2015-07-13 15:10:00,43.16,43.2,43.14,43.15,68312.0,38.2032,38.2386,38.1855,38.1943,68312.0
2015-07-13 15:15:00,43.15,43.23,43.14,43.22,67869.0,38.1943,38.2652,38.1855,38.2563,67869.0
2015-07-13 15:20:00,43.22,43.26,43.18,43.26,107179.0,38.2563,38.2917,38.2209,38.2917,107179.0
2015-07-13 15:25:00,43.26,43.32,43.23,43.31,99926.0,38.2917,38.3448,38.2652,38.336,99926.0
2015-07-13 15:30:00,43.31,43.34,43.23,43.23,165790.0,38.336,38.3625,38.2652,38.2652,165790.0
2015-07-13 15:35:00,43.24,43.25,43.21,43.21,123635.0,38.274,38.2829,38.2475,38.2475,123635.0
2015-07-13 15:40:00,43.21,43.26,43.19,43.2,177462.0,38.2475,38.2917,38.2297,38.2386,177462.0
2015-07-13 15:45:00,43.21,43.29,43.2,43.28,199580.0,38.2475,38.3183,38.2386,38.3094,199580.0
2015-07-13 15:50:00,43.27,43.35,43.26,43.35,283868.0,38.3006,38.3714,38.2917,38.3714,283868.0
2015-07-13 15:55:00,43.35,43.38,43.33,43.37,463221.0,38.3714,38.3979,38.3537,38.3891,463221.0
2015-07-14 09:30:00,42.95,42.99,42.61,42.96,348511.0,38.0173,38.0527,37.7164,38.0262,348511.0
2015-07-14 09:35:00,42.97,43.15,42.79,42.82,376840.0,38.035,38.1943,37.8757,37.9022,376840.0
2015-07-14 09:40:00,42.83,42.85,42.66,42.68,218985.0,37.9111,37.9288,37.7606,37.7783,218985.0
2015-07-14 09:45:00,42.67,42.87,42.66,42.86,241471.0,37.7695,37.9465,37.7606,37.9376,241471.0
2015-07-14 09:50:00,42.85,42.93,42.76,42.8,121955.0,37.9288,37.9996,37.8491,37.8845,121955.0
2015-07-14 09:55:00,42.8,42.87,42.76,42.79,84432.0,37.8845,37.9465,37.8491,37.8757,84432.0
2015-07-14 10:00:00,42.79,42.9,42.77,42.89,139052.0,37.8757,37.9731,37.858,37.9642,139052.0
2015-07-14 10:05:00,42.9,43.2,42.88,43.17,299674.0,37.9731,38.2386,37.9554,38.212,299674.0
2015-07-14 10:10:00,43.17,43.24,43.09,43.12,203449.0,38.212,38.274,38.1412,38.1678,203449.0
2015-07-14 10:15:00,43.12,43.16,43.06,43.15,126514.0,38.1678,38.2032,38.1147,38.1943,126514.0
2015-07-14 10:20:00,43.14,43.37,43.09,43.33,238659.0,38.1855,38.3891,38.1412,38.3537,238659.0
2015-07-14 10:25:00,43.34,43.39,43.27,43.38,133838.0,38.3625,38.4068,38.3006,38.3979,133838.0
2015-07-14 10:30:00,43.38,43.41,43.34,43.35,148965.0,38.3979,38.4245,38.3625,38.3714,148965.0
2015-07-14 10:35:00,43.34,43.4,43.33,43.38,95430.0,38.3625,38.4156,38.3537,38.3979,95430.0
2015-07-14 10:40:00,43.38,43.47,43.35,43.38,114105.0,38.3979,38.4776,38.3714,38.3979,114105.0
2015-07-14 10:45:00,43.38,43.4,43.31,43.32,98093.0,38.3979,38.4156,38.336,38.3448,98093.0
2015-07-14 10:50:00,43.32,43.43,43.28,43.43,107494.0,38.3448,38.4422,38.3094,38.4422,107494.0
2015-07-14 10:55:00,43.43,43.47,43.36,43.42,182408.0,38.4422,38.4776,38.3802,38.4333,182408.0
2015-07-14 11:00:00,43.43,43.46,43.39,43.42,220104.0,38.4422,38.4687,38.4068,38.4333,220104.0
2015-07-14 11:05:00,43.42,43.61,43.4,43.61,236292.0,38.4333,38.6015,38.4156,38.6015,236292.0
2015-07-14 11:10:00,43.6,43.66,43.58,43.58,156083.0,38.5927,38.6458,38.575,38.575,156083.0
2015-07-14 11:15:00,43.58,43.73,43.57,43.67,159043.0,38.575,38.7077,38.5661,38.6546,159043.0
2015-07-14 11:20:00,43.66,43.8,43.61,43.78,396627.0,38.6458,38.7697,38.6015,38.752,396627.0
2015-07-14 11:25:00,43.78,43.79,43.67,43.7,187559.0,38.752,38.7608,38.6546,38.6812,187559.0
2015-07-14 11:30:00,43.71,43.71,43.62,43.7,141209.0,38.69,38.69,38.6104,38.6812,141209.0
2015-07-14 11:35:00,43.68,43.74,43.65,43.68,105984.0,38.6635,38.7166,38.6369,38.6635,105984.0
2015-07-14 11:40:00,43.67,43.72,43.63,43.72,84813.0,38.6546,38.6989,38.6192,38.6989,84813.0
2015-07-14 11:45:00,43.72,43.76,43.71,43.75,83135.0,38.6989,38.7343,38.69,38.7254,83135.0
2015-07-14 11:50:00,43.74,43.76,43.7,43.72,96790.0,38.7166,38.7343,38.6812,38.6989,96790.0
2015-07-14 11:55:00,43.72,43.73,43.68,43.68,154473.0,38.6989,38.7077,38.6635,38.6635,154473.0
2015-07-14 12:00:00,43.68,43.72,43.68,43.72,111968.0,38.6635,38.6989,38.6635,38.6989,111968.0
2015-07-14 12:05:00,43.72,43.75,43.69,43.7,128735.0,38.6989,38.7254,38.6723,38.6812,128735.0
2015-07-14 12:10:00,43.7,43.73,43.62,43.62,115906.0,38.6812,38.7077,38.6104,38.6104,115906.0
2015-07-14 12:15:00,43.62,43.63,43.51,43.56,155621.0,38.6104,38.6192,38.513,38.5573,155621.0
2015-07-14 12:20:00,43.57,43.59,43.54,43.58,92414.0,38.5661,38.5838,38.5396,38.575,92414.0
2015-07-14 12:25:00,43.58,43.58,43.51,43.52,67440.0,38.575,38.575,38.513,38.5218,67440.0
2015-07-14 12:30:00,43.52,43.52,43.47,43.48,94114.0,38.5218,38.5218,38.4776,38.4864,94114.0
2015-07-14 12:35:00,43.48,43.5,43.43,43.44,129709.0,38.4864,38.5041,38.4422,38.451,129709.0
2015-07-14 12:40:00,43.44,43.5,43.44,43.46,83681.0,38.451,38.5041,38.451,38.4687,83681.0
2015-07-14 12:45:00,43.46,43.46,43.4,43.42,65266.0,38.4687,38.4687,38.4156,38.4333,65266.0
2015-07-14 12:50:00,43.43,43.55,43.42,43.5,70530.0,38.4422,38.5484,38.4333,38.5041,70530.0
2015-07-14 12:55:00,43.5,43.5,43.43,43.46,72587.0,38.5041,38.5041,38.4422,38.4687,72587.0
2015-07-14 13:00:00,43.47,43.52,43.46,43.5,38096.0,38.4776,38.5218,38.4687,38.5041,38096.0
2015-07-14 13:05:00,43.51,43.57,43.49,43.57,43845.0,38.513,38.5661,38.4953,38.5661,43845.0
2015-07-14 13:10:00,43.58,43.59,43.54,43.55,73585.0,38.575,38.5838,38.5396,38.5484,73585.0
2015-07-14 13:15:00,43.56,43.72,43.55,43.72,102481.0,38.5573,38.6989,38.5484,38.6989,102481.0
2015-07-14 13:20:00,43.72,43.72,43.65,43.7,50253.0,38.6989,38.6989,38.6369,38.6812,50253.0
2015-07-14 13:25:00,43.7,43.71,43.65,43.7,108036.0,38.6812,38.69,38.6369,38.6812,108036.0
2015-07-14 13:30:00,43.69,43.74,43.67,43.74,85088.0,38.6723,38.7166,38.6546,38.7166,85088.0
2015-07-14 13:35:00,43.74,43.81,43.73,43.8,167972.0,38.7166,38.7785,38.7077,38.7697,167972.0
2015-07-14 13:40:00,43.79,43.81,43.7,43.72,152105.0,38.7608,38.7785,38.6812,38.6989,152105.0
2015-07-14 13:45:00,43.72,43.84,43.7,43.83,166915.0,38.6989,38.8051,38.6812,38.7962,166915.0
2015-07-14 13:50:00,43.84,43.88,43.83,43.87,152640.0,38.8051,38.8405,38.7962,38.8317,152640.0
2015-07-14 13:55:00,43.86,43.87,43.72,43.73,130715.0,38.8228,38.8317,38.6989,38.7077,130715.0
2015-07-14 14:00:00,43.72,43.73,43.67,43.7,91765.0,38.6989,38.7077,38.6546,38.6812,91765.0
2015-07-14 14:05:00,43.7,43.74,43.67,43.73,71610.0,38.6812,38.7166,38.6546,38.7077,71610.0
2015-07-14 14:10:00,43.73,43.75,43.67,43.69,99189.0,38.7077,38.7254,38.6546,38.6723,99189.0
2015-07-14 14:15:00,43.7,43.71,43.65,43.69,87229.0,38.6812,38.69,38.6369,38.6723,87229.0
2015-07-14 14:20:00,43.69,43.72,43.66,43.7,79375.0,38.6723,38.6989,38.6458,38.6812,79375.0
2015-07-14 14:25:00,43.7,43.72,43.68,43.7,63488.0,38.6812,38.6989,38.6635,38.6812,63488.0
2015-07-14 14:30:00,43.71,43.85,43.71,43.8,148520.0,38.69,38.8139,38.69,38.7697,148520.0
2015-07-14 14:35:00,43.79,43.85,43.79,43.82,104508.0,38.7608,38.8139,38.7608,38.7874,104508.0
2015-07-14 14:40:00,43.82,43.84,43.77,43.77,64247.0,38.7874,38.8051,38.7431,38.7431,64247.0
2015-07-14 14:45:00,43.77,43.8,43.74,43.78,93681.0,38.7431,38.7697,38.7166,38.752,93681.0
2015-07-14 14:50:00,43.79,43.81,43.75,43.8,137759.0,38.7608,38.7785,38.7254,38.7697,137759.0
2015-07-14 14:55:00,43.8,43.81,43.76,43.77,109779.0,38.7697,38.7785,38.7343,38.7431,109779.0
2015-07-14 15:00:00,43.77,43.81,43.76,43.8,88301.0,38.7431,38.7785,38.7343,38.7697,88301.0
2015-07-14 15:05:00,43.8,43.8,43.76,43.79,137232.0,38.7697,38.7697,38.7343,38.7608,137232.0
2015-07-14 15:10:00,43.79,43.86,43.77,43.83,117242.0,38.7608,38.8228,38.7431,38.7962,117242.0
2015-07-14 15:15:00,43.83,43.84,43.79,43.84,186122.0,38.7962,38.8051,38.7608,38.8051,186122.0
2015-07-14 15:20:00,43.83,43.88,43.8,43.88,182817.0,38.7962,38.8405,38.7697,38.8405,182817.0
2015-07-14 15:25:00,43.88,43.96,43.87,43.89,309136.0,38.8405,38.9113,38.8317,38.8494,309136.0
2015-07-14 15:30:00,43.88,43.9,43.77,43.8,251339.0,38.8405,38.8582,38.7431,38.7697,251339.0
2015-07-14 15:35:00,43.8,43.84,43.77,43.77,239889.0,38.7697,38.8051,38.7431,38.7431,239889.0
2015-07-14 15:40:00,43.78,43.81,43.77,43.81,359673.0,38.752,38.7785,38.7431,38.7785,359673.0
2015-07-14 15:45:00,43.81,43.84,43.75,43.77,429514.0,38.7785,38.8051,38.7254,38.7431,429514.0
2015-07-14 15:50:00,43.77,43.77,43.66,43.72,460748.0,38.7431,38.7431,38.6458,38.6989,460748.0
2015-07-14 15:55:00,43.72,43.75,43.64,43.68,770365.0,38.6989,38.7254,38.6281,38.6635,770365.0
2015-07-15 09:30:00,42.59,43.2,42.4,43.17,950879.0,37.6987,38.2386,37.5305,38.212,950879.0
2015-07-15 09:35:00,43.15,43.25,42.63,42.72,716042.0,38.1943,38.2829,37.7341,37.8137,716042.0
2015-07-15 09:40:00,42.69,42.89,42.66,42.77,401093.0,37.7872,37.9642,37.7606,37.858,401093.0
2015-07-15 09:45:00,42.77,42.96,42.75,42.84,559801.0,37.858,38.0262,37.8403,37.9199,559801.0
2015-07-15 09:50:00,42.83,42.9,42.66,42.73,399688.0,37.9111,37.9731,37.7606,37.8226,399688.0
2015-07-15 09:55:00,42.71,42.75,42.61,42.64,368853.0,37.8049,37.8403,37.7164,37.7429,368853.0
2015-07-15 10:00:00,42.65,42.8,42.62,42.77,495180.0,37.7518,37.8845,37.7252,37.858,495180.0
2015-07-15 10:05:00,42.78,43.15,42.74,43.05,603745.0,37.8668,38.1943,37.8314,38.1058,603745.0
2015-07-15 10:10:00,43.05,43.08,42.81,42.99,453810.0,38.1058,38.1324,37.8934,38.0527,453810.0
2015-07-15 10:15:00,43.0,43.15,42.89,42.97,305220.0,38.0616,38.1943,37.9642,38.035,305220.0
2015-07-15 10:20:00,42.99,43.09,42.87,42.89,141209.0,38.0527,38.1412,37.9465,37.9642,141209.0
2015-07-15 10:25:00,42.89,43.02,42.87,43.0,138273.0,37.9642,38.0793,37.9465,38.0616,138273.0
2015-07-15 10:30:00,43.0,43.14,42.93,42.98,252896.0,38.0616,38.1855,37.9996,38.0439,252896.0
2015-07-15 10:35:00,42.98,43.0,42.93,42.94,323720.0,38.0439,38.0616,37.9996,38.0085,323720.0
2015-07-15 10:40:00,42.94,42.99,42.86,42.87,251730.0,38.0085,38.0527,37.9376,37.9465,251730.0
2015-07-15 10:45:00,42.88,42.88,42.71,42.72,387458.0,37.9554,37.9554,37.8049,37.8137,387458.0
2015-07-15 10:50:00,42.73,42.83,42.72,42.8,203389.0,37.8226,37.9111,37.8137,37.8845,203389.0
2015-07-15 10:55:00,42.79,42.89,42.65,42.88,328775.0,37.8757,37.9642,37.7518,37.9554,328775.0
2015-07-15 11:00:00,42.88,43.02,42.86,43.01,354362.0,37.9554,38.0793,37.9376,38.0704,354362.0
2015-07-15 11:05:00,43.01,43.11,42.99,43.0,378277.0,38.0704,38.1589,38.0527,38.0616,378277.0
2015-07-15 11:10:00,43.0,43.04,42.95,42.98,250012.0,38.0616,38.097,38.0173,38.0439,250012.0
2015-07-15 11:15:00,42.98,43.02,42.83,42.84,173112.0,38.0439,38.0793,37.9111,37.9199,173112.0
2015-07-15 11:20:00,42.84,43.01,42.84,43.01,94460.0,37.9199,38.0704,37.9199,38.0704,94460.0
2015-07-15 11:25:00,43.01,43.03,42.95,42.95,134256.0,38.0704,38.0881,38.0173,38.0173,134256.0
2015-07-15 11:30:00,42.96,43.02,42.95,42.98,138919.0,38.0262,38.0793,38.0173,38.0439,138919.0
2015-07-15 11:35:00,42.98,42.99,42.96,42.97,68767.0,38.0439,38.0527,38.0262,38.035,68767.0
2015-07-15 11:40:00,42.97,42.98,42.89,42.92,84190.0,38.035,38.0439,37.9642,37.9908,84190.0
2015-07-15 11:45:00,42.93,42.95,42.89,42.93,67289.0,37.9996,38.0173,37.9642,37.9996,67289.0
2015-07-15 11:50:00,42.92,43.05,42.9,43.0,109798.0,37.9908,38.1058,37.9731,38.0616,109798.0
2015-07-15 11:55:00,43.01,43.24,43.01,43.22,219162.0,38.0704,38.274,38.0704,38.2563,219162.0
2015-07-15 12:00:00,43.21,43.46,43.16,43.43,268945.0,38.2475,38.4687,38.2032,38.4422,268945.0
2015-07-15 12:05:00,43.44,43.53,43.3,43.37,258058.0,38.451,38.5307,38.3271,38.3891,258058.0
2015-07-15 12:10:00,43.38,43.44,43.34,43.4,135899.0,38.3979,38.451,38.3625,38.4156,135899.0
2015-07-15 12:15:00,43.38,43.48,43.34,43.45,277606.0,38.3979,38.4864,38.3625,38.4599,277606.0
2015-07-15 12:20:00,43.46,43.5,43.35,43.41,198274.0,38.4687,38.5041,38.3714,38.4245,198274.0
2015-07-15 12:25:00,43.41,43.51,43.4,43.46,275548.0,38.4245,38.513,38.4156,38.4687,275548.0
2015-07-15 12:30:00,43.45,43.49,43.37,43.41,268236.0,38.4599,38.4953,38.3891,38.4245,268236.0
2015-07-15 12:35:00,43.41,43.51,43.38,43.5,171631.0,38.4245,38.513,38.3979,38.5041,171631.0
2015-07-15 12:40:00,43.5,43.57,43.49,43.52,234738.0,38.5041,38.5661,38.4953,38.5218,234738.0
2015-07-15 12:45:00,43.52,43.66,43.5,43.59,298246.0,38.5218,38.6458,38.5041,38.5838,298246.0
2015-07-15 12:50:00,43.6,43.78,43.6,43.76,239558.0,38.5927,38.752,38.5927,38.7343,239558.0
2015-07-15 12:55:00,43.77,43.83,43.75,43.83,194231.0,38.7431,38.7962,38.7254,38.7962,194231.0
2015-07-15 13:00:00,43.81,43.82,43.67,43.8,177176.0,38.7785,38.7874,38.6546,38.7697,177176.0
2015-07-15 13:05:00,43.8,43.9,43.76,43.88,165791.0,38.7697,38.8582,38.7343,38.8405,165791.0
2015-07-15 13:10:00,43.87,43.9,43.77,43.89,115372.0,38.8317,38.8582,38.7431,38.8494,115372.0
2015-07-15 13:15:00,43.9,44.16,43.89,44.01,563526.0,38.8582,39.0883,38.8494,38.9556,563526.0
2015-07-15 13:20:00,44.0,44.18,43.99,44.14,193810.0,38.9467,39.106,38.9379,39.0706,193810.0
2015-07-15 13:25:00,44.15,44.22,44.09,44.22,206177.0,39.0795,39.1415,39.0264,39.1415,206177.0
2015-07-15 13:30:00,44.22,44.33,44.18,44.24,309178.0,39.1415,39.2388,39.106,39.1592,309178.0
2015-07-15 13:35:00,44.23,44.25,44.12,44.23,266819.0,39.1503,39.168,39.0529,39.1503,266819.0
2015-07-15 13:40:00,44.23,44.24,44.15,44.16,127087.0,39.1503,39.1592,39.0795,39.0883,127087.0
2015-07-15 13:45:00,44.15,44.33,44.15,44.29,179188.0,39.0795,39.2388,39.0795,39.2034,179188.0
2015-07-15 13:50:00,44.3,44.43,44.29,44.41,162054.0,39.2123,39.3273,39.2034,39.3096,162054.0
2015-07-15 13:55:00,44.42,44.43,44.18,44.3,225008.0,39.3185,39.3273,39.106,39.2123,225008.0
2015-07-15 14:00:00,44.3,44.37,44.26,44.27,194308.0,39.2123,39.2742,39.1769,39.1857,194308.0
2015-07-15 14:05:00,44.27,44.3,44.21,44.3,168999.0,39.1857,39.2123,39.1326,39.2123,168999.0
2015-07-15 14:10:00,44.3,44.37,44.27,44.35,186264.0,39.2123,39.2742,39.1857,39.2565,186264.0
2015-07-15 14:15:00,44.35,44.36,44.25,44.36,123637.0,39.2565,39.2654,39.168,39.2654,123637.0
2015-07-15 14:20:00,44.36,44.36,44.21,44.31,139400.0,39.2654,39.2654,39.1326,39.2211,139400.0
2015-07-15 14:25:00,44.33,44.35,44.26,44.34,122202.0,39.2388,39.2565,39.1769,39.2477,122202.0
2015-07-15 14:30:00,44.33,44.35,44.12,44.13,197799.0,39.2388,39.2565,39.0529,39.0618,197799.0
2015-07-15 14:35:00,44.13,44.13,43.7,43.97,439769.0,39.0618,39.0618,38.6812,38.9202,439769.0
2015-07-15 14:40:00,43.98,44.12,43.91,43.92,223875.0,38.929,39.0529,38.8671,38.8759,223875.0
2015-07-15 14:45:00,43.92,43.92,43.71,43.91,307372.0,38.8759,38.8759,38.69,38.8671,307372.0
2015-07-15 14:50:00,43.9,43.93,43.8,43.91,251282.0,38.8582,38.8848,38.7697,38.8671,251282.0
2015-07-15 14:55:00,43.9,43.99,43.81,43.98,226732.0,38.8582,38.9379,38.7785,38.929,226732.0
2015-07-15 15:00:00,43.99,44.03,43.93,43.99,172115.0,38.9379,38.9733,38.8848,38.9379,172115.0
2015-07-15 15:05:00,43.98,43.99,43.91,43.91,199277.0,38.929,38.9379,38.8671,38.8671,199277.0
2015-07-15 15:10:00,43.91,43.92,43.83,43.89,270623.0,38.8671,38.8759,38.7962,38.8494,270623.0
2015-07-15 15:15:00,43.89,44.04,43.88,44.01,170160.0,38.8494,38.9821,38.8405,38.9556,170160.0
2015-07-15 15:20:00,44.02,44.06,43.88,43.88,161899.0,38.9644,38.9998,38.8405,38.8405,161899.0
2015-07-15 15:25:00,43.88,43.99,43.82,43.97,194461.0,38.8405,38.9379,38.7874,38.9202,194461.0
2015-07-15 15:30:00,43.97,43.97,43.74,43.76,328802.0,38.9202,38.9202,38.7166,38.7343,328802.0
2015-07-15 15:35:00,43.76,43.91,43.74,43.86,295747.0,38.7343,38.8671,38.7166,38.8228,295747.0
2015-07-15 15:40:00,43.85,43.9,43.83,43.87,235061.0,38.8139,38.8582,38.7962,38.8317,235061.0
2015-07-15 15:45:00,43.87,43.93,43.86,43.87,415320.0,38.8317,38.8848,38.8228,38.8317,415320.0
2015-07-15 15:50:00,43.87,44.04,43.86,44.0,570120.0,38.8317,38.9821,38.8228,38.9467,570120.0
2015-07-15 15:55:00,44.0,44.06,43.91,43.98,780877.0,38.9467,38.9998,38.8671,38.929,780877.0
2015-07-16 09:30:00,44.5,44.67,44.36,44.61,388266.0,39.3893,39.5398,39.2654,39.4867,388266.0
2015-07-16 09:35:00,44.59,44.74,44.42,44.6,199860.0,39.469,39.6017,39.3185,39.4778,199860.0
2015-07-16 09:40:00,44.6,44.61,44.42,44.45,245706.0,39.4778,39.4867,39.3185,39.345,245706.0
2015-07-16 09:45:00,44.48,44.54,44.41,44.48,152145.0,39.3716,39.4247,39.3096,39.3716,152145.0
2015-07-16 09:50:00,44.49,44.63,44.46,44.48,192924.0,39.3804,39.5044,39.3539,39.3716,192924.0
2015-07-16 09:55:00,44.49,44.51,44.22,44.24,127156.0,39.3804,39.3981,39.1415,39.1592,127156.0
2015-07-16 10:00:00,44.23,44.4,44.23,44.36,135469.0,39.1503,39.3008,39.1503,39.2654,135469.0
2015-07-16 10:05:00,44.35,44.47,44.29,44.39,105629.0,39.2565,39.3627,39.2034,39.2919,105629.0
2015-07-16 10:10:00,44.39,44.39,44.21,44.23,169115.0,39.2919,39.2919,39.1326,39.1503,169115.0
2015-07-16 10:15:00,44.23,44.38,44.19,44.38,122088.0,39.1503,39.2831,39.1149,39.2831,122088.0
2015-07-16 10:20:00,44.38,44.48,44.35,44.41,106846.0,39.2831,39.3716,39.2565,39.3096,106846.0
2015-07-16 10:25:00,44.42,44.5,44.42,44.47,89183.0,39.3185,39.3893,39.3185,39.3627,89183.0
2015-07-16 10:30:00,44.47,44.53,44.44,44.5,91012.0,39.3627,39.4159,39.3362,39.3893,91012.0
2015-07-16 10:35:00,44.5,44.52,44.45,44.5,97462.0,39.3893,39.407,39.345,39.3893,97462.0
2015-07-16 10:40:00,44.5,44.61,44.49,44.61,186679.0,39.3893,39.4867,39.3804,39.4867,186679.0
2015-07-16 10:45:00,44.6,44.66,44.56,44.57,127649.0,39.4778,39.5309,39.4424,39.4513,127649.0
2015-07-16 10:50:00,44.58,44.67,44.56,44.64,85577.0,39.4601,39.5398,39.4424,39.5132,85577.0
2015-07-16 10:55:00,44.65,44.8,44.62,44.73,199507.0,39.5221,39.6548,39.4955,39.5929,199507.0
2015-07-16 11:00:00,44.74,44.84,44.73,44.8,136931.0,39.6017,39.6902,39.5929,39.6548,136931.0
2015-07-16 11:05:00,44.8,44.81,44.64,44.67,154179.0,39.6548,39.6637,39.5132,39.5398,154179.0
2015-07-16 11:10:00,44.68,44.69,44.65,44.67,98282.0,39.5486,39.5575,39.5221,39.5398,98282.0
2015-07-16 11:15:00,44.67,44.71,44.65,44.66,95455.0,39.5398,39.5752,39.5221,39.5309,95455.0
2015-07-16 11:20:00,44.66,44.7,44.64,44.67,92805.0,39.5309,39.5663,39.5132,39.5398,92805.0
2015-07-16 11:25:00,44.67,44.75,44.67,44.75,108826.0,39.5398,39.6106,39.5398,39.6106,108826.0
2015-07-16 11:30:00,44.73,44.81,44.73,44.8,148063.0,39.5929,39.6637,39.5929,39.6548,148063.0
2015-07-16 11:35:00,44.8,44.8,44.72,44.75,187995.0,39.6548,39.6548,39.584,39.6106,187995.0
2015-07-16 11:40:00,44.75,44.78,44.69,44.75,206382.0,39.6106,39.6371,39.5575,39.6106,206382.0
2015-07-16 11:45:00,44.74,44.76,44.7,44.74,37963.0,39.6017,39.6194,39.5663,39.6017,37963.0
2015-07-16 11:50:00,44.75,44.77,44.66,44.67,92785.0,39.6106,39.6283,39.5309,39.5398,92785.0
2015-07-16 11:55:00,44.66,44.71,44.6,44.64,80335.0,39.5309,39.5752,39.4778,39.5132,80335.0
2015-07-16 12:00:00,44.63,44.65,44.6,44.65,132153.0,39.5044,39.5221,39.4778,39.5221,132153.0
2015-07-16 12:05:00,44.65,44.69,44.6,44.61,74426.0,39.5221,39.5575,39.4778,39.4867,74426.0
2015-07-16 12:10:00,44.61,44.68,44.6,44.66,63818.0,39.4867,39.5486,39.4778,39.5309,63818.0
2015-07-16 12:15:00,44.66,44.78,44.66,44.78,171560.0,39.5309,39.6371,39.5309,39.6371,171560.0
2015-07-16 12:20:00,44.78,44.86,44.77,44.85,110922.0,39.6371,39.708,39.6283,39.6991,110922.0
2015-07-16 12:25:00,44.86,44.87,44.69,44.75,128748.0,39.708,39.7168,39.5575,39.6106,128748.0
2015-07-16 12:30:00,44.75,44.75,44.64,44.65,69158.0,39.6106,39.6106,39.5132,39.5221,69158.0
2015-07-16 12:35:00,44.64,44.68,44.6,44.67,52636.0,39.5132,39.5486,39.4778,39.5398,52636.0
2015-07-16 12:40:00,44.68,44.69,44.65,44.65,48617.0,39.5486,39.5575,39.5221,39.5221,48617.0
2015-07-16 12:45:00,44.65,44.66,44.56,44.64,87606.0,39.5221,39.5309,39.4424,39.5132,87606.0
2015-07-16 12:50:00,44.65,44.71,44.57,44.68,143496.0,39.5221,39.5752,39.4513,39.5486,143496.0
2015-07-16 12:55:00,44.68,44.77,44.67,44.74,177781.0,39.5486,39.6283,39.5398,39.6017,177781.0
2015-07-16 13:00:00,44.75,44.75,44.66,44.71,226081.0,39.6106,39.6106,39.5309,39.5752,226081.0
2015-07-16 13:05:00,44.71,44.86,44.7,44.82,268721.0,39.5752,39.708,39.5663,39.6725,268721.0
2015-07-16 13:10:00,44.81,44.86,44.81,44.82,113677.0,39.6637,39.708,39.6637,39.6725,113677.0
2015-07-16 13:15:00,44.82,44.86,44.75,44.75,70504.0,39.6725,39.708,39.6106,39.6106,70504.0
2015-07-16 13:20:00,44.75,44.77,44.69,44.75,67327.0,39.6106,39.6283,39.5575,39.6106,67327.0
2015-07-16 13:25:00,44.75,44.79,44.74,44.76,92191.0,39.6106,39.646,39.6017,39.6194,92191.0
2015-07-16 13:30:00,44.76,44.85,44.76,44.8,110116.0,39.6194,39.6991,39.6194,39.6548,110116.0
2015-07-16 13:35:00,44.8,44.84,44.78,44.84,65465.0,39.6548,39.6902,39.6371,39.6902,65465.0
2015-07-16 13:40:00,44.84,44.85,44.69,44.71,142306.0,39.6902,39.6991,39.5575,39.5752,142306.0
2015-07-16 13:45:00,44.71,44.83,44.7,44.81,148431.0,39.5752,39.6814,39.5663,39.6637,148431.0
2015-07-16 13:50:00,44.81,44.81,44.72,44.74,115670.0,39.6637,39.6637,39.584,39.6017,115670.0
2015-07-16 13:55:00,44.73,44.74,44.55,44.57,246317.0,39.5929,39.6017,39.4336,39.4513,246317.0
2015-07-16 14:00:00,44.57,44.67,44.56,44.65,126666.0,39.4513,39.5398,39.4424,39.5221,126666.0
2015-07-16 14:05:00,44.66,44.73,44.65,44.68,117791.0,39.5309,39.5929,39.5221,39.5486,117791.0
2015-07-16 14:10:00,44.68,44.7,44.63,44.69,136174.0,39.5486,39.5663,39.5044,39.5575,136174.0
2015-07-16 14:15:00,44.69,44.71,44.64,44.65,143617.0,39.5575,39.5752,39.5132,39.5221,143617.0
2015-07-16 14:20:00,44.65,44.72,44.64,44.69,118026.0,39.5221,39.584,39.5132,39.5575,118026.0
2015-07-16 14:25:00,44.68,44.71,44.64,44.65,129883.0,39.5486,39.5752,39.5132,39.5221,129883.0
2015-07-16 14:30:00,44.65,44.71,44.64,44.7,80421.0,39.5221,39.5752,39.5132,39.5663,80421.0
2015-07-16 14:35:00,44.7,44.71,44.65,44.69,75011.0,39.5663,39.5752,39.5221,39.5575,75011.0
2015-07-16 14:40:00,44.69,44.74,44.68,44.73,96930.0,39.5575,39.6017,39.5486,39.5929,96930.0
2015-07-16 14:45:00,44.73,44.74,44.69,44.72,199642.0,39.5929,39.6017,39.5575,39.584,199642.0
2015-07-16 14:50:00,44.73,44.74,44.67,44.67,186414.0,39.5929,39.6017,39.5398,39.5398,186414.0
2015-07-16 14:55:00,44.67,44.71,44.67,44.7,85251.0,39.5398,39.5752,39.5398,39.5663,85251.0
2015-07-16 15:00:00,44.69,44.71,44.64,44.68,116392.0,39.5575,39.5752,39.5132,39.5486,116392.0
2015-07-16 15:05:00,44.68,44.7,44.65,44.66,85889.0,39.5486,39.5663,39.5221,39.5309,85889.0
2015-07-16 15:10:00,44.66,44.71,44.65,44.71,130900.0,39.5309,39.5752,39.5221,39.5752,130900.0
2015-07-16 15:15:00,44.7,44.73,44.66,44.69,220065.0,39.5663,39.5929,39.5309,39.5575,220065.0
2015-07-16 15:20:00,44.69,44.72,44.65,44.65,138557.0,39.5575,39.584,39.5221,39.5221,138557.0
2015-07-16 15:25:00,44.65,44.67,44.63,44.63,233120.0,39.5221,39.5398,39.5044,39.5044,233120.0
2015-07-16 15:30:00,44.64,44.64,44.59,44.59,200830.0,39.5132,39.5132,39.469,39.469,200830.0
2015-07-16 15:35:00,44.59,44.64,44.55,44.62,238867.0,39.469,39.5132,39.4336,39.4955,238867.0
2015-07-16 15:40:00,44.62,44.64,44.56,44.59,248862.0,39.4955,39.5132,39.4424,39.469,248862.0
2015-07-16 15:45:00,44.59,44.62,44.51,44.52,351734.0,39.469,39.4955,39.3981,39.407,351734.0
2015-07-16 15:50:00,44.53,44.53,44.41,44.41,372933.0,39.4159,39.4159,39.3096,39.3096,372933.0
2015-07-16 15:55:00,44.42,44.47,44.41,44.45,583856.0,39.3185,39.3627,39.3096,39.345,583856.0
2015-07-17 09:30:00,44.65,44.68,44.38,44.65,314101.0,39.5221,39.5486,39.2831,39.5221,314101.0
2015-07-17 09:35:00,44.65,44.76,44.6,44.68,186061.0,39.5221,39.6194,39.4778,39.5486,186061.0
2015-07-17 09:40:00,44.69,44.9,44.66,44.88,221897.0,39.5575,39.7434,39.5309,39.7257,221897.0
2015-07-17 09:45:00,44.87,44.9,44.76,44.78,133038.0,39.7168,39.7434,39.6194,39.6371,133038.0
2015-07-17 09:50:00,44.78,44.85,44.75,44.82,216932.0,39.6371,39.6991,39.6106,39.6725,216932.0
2015-07-17 09:55:00,44.83,44.87,44.74,44.83,94082.0,39.6814,39.7168,39.6017,39.6814,94082.0
2015-07-17 10:00:00,44.82,44.84,44.71,44.74,80971.0,39.6725,39.6902,39.5752,39.6017,80971.0
2015-07-17 10:05:00,44.74,44.76,44.52,44.55,212221.0,39.6017,39.6194,39.407,39.4336,212221.0
2015-07-17 10:10:00,44.54,44.65,44.51,44.64,127153.0,39.4247,39.5221,39.3981,39.5132,127153.0
2015-07-17 10:15:00,44.64,44.65,44.58,44.61,92734.0,39.5132,39.5221,39.4601,39.4867,92734.0
2015-07-17 10:20:00,44.62,44.67,44.53,44.63,129175.0,39.4955,39.5398,39.4159,39.5044,129175.0
2015-07-17 10:25:00,44.65,44.72,44.61,44.69,69005.0,39.5221,39.584,39.4867,39.5575,69005.0
2015-07-17 10:30:00,44.7,44.73,44.66,44.7,80029.0,39.5663,39.5929,39.5309,39.5663,80029.0
2015-07-17 10:35:00,44.7,44.86,44.63,44.86,125651.0,39.5663,39.708,39.5044,39.708,125651.0
2015-07-17 10:40:00,44.86,44.95,44.83,44.86,292386.0,39.708,39.7876,39.6814,39.708,292386.0
2015-07-17 10:45:00,44.87,45.1,44.86,45.08,459501.0,39.7168,39.9204,39.708,39.9027,459501.0
2015-07-17 10:50:00,45.08,45.09,44.95,44.96,259313.0,39.9027,39.9115,39.7876,39.7965,259313.0
2015-07-17 10:55:00,44.97,45.01,44.91,44.91,234488.0,39.8053,39.8407,39.7522,39.7522,234488.0
2015-07-17 11:00:00,44.9,45.02,44.89,44.95,171061.0,39.7434,39.8496,39.7345,39.7876,171061.0
2015-07-17 11:05:00,44.95,44.96,44.87,44.89,71674.0,39.7876,39.7965,39.7168,39.7345,71674.0
2015-07-17 11:10:00,44.89,44.99,44.88,44.99,157269.0,39.7345,39.823,39.7257,39.823,157269.0
2015-07-17 11:15:00,44.99,45.02,44.97,45.01,94898.0,39.823,39.8496,39.8053,39.8407,94898.0
2015-07-17 11:20:00,45.02,45.07,45.01,45.07,94462.0,39.8496,39.8938,39.8407,39.8938,94462.0
2015-07-17 11:25:00,45.07,45.08,44.99,45.0,85011.0,39.8938,39.9027,39.823,39.8319,85011.0
2015-07-17 11:30:00,44.99,45.01,44.94,44.94,65970.0,39.823,39.8407,39.7788,39.7788,65970.0
2015-07-17 11:35:00,44.93,44.99,44.91,44.98,92019.0,39.7699,39.823,39.7522,39.8142,92019.0
2015-07-17 11:40:00,44.97,45.05,44.97,45.04,73867.0,39.8053,39.8761,39.8053,39.8673,73867.0
2015-07-17 11:45:00,45.04,45.06,44.99,45.03,71750.0,39.8673,39.885,39.823,39.8584,71750.0
2015-07-17 11:50:00,45.04,45.04,44.96,44.98,49981.0,39.8673,39.8673,39.7965,39.8142,49981.0
2015-07-17 11:55:00,44.96,44.96,44.85,44.87,76901.0,39.7965,39.7965,39.6991,39.7168,76901.0
2015-07-17 12:00:00,44.87,44.95,44.87,44.92,38601.0,39.7168,39.7876,39.7168,39.7611,38601.0
2015-07-17 12:05:00,44.92,44.95,44.86,44.86,42957.0,39.7611,39.7876,39.708,39.708,42957.0
2015-07-17 12:10:00,44.87,44.91,44.85,44.87,37211.0,39.7168,39.7522,39.6991,39.7168,37211.0
2015-07-17 12:15:00,44.86,44.9,44.85,44.87,53919.0,39.708,39.7434,39.6991,39.7168,53919.0
2015-07-17 12:20:00,44.87,44.87,44.78,44.79,60447.0,39.7168,39.7168,39.6371,39.646,60447.0
2015-07-17 12:25:00,44.78,44.81,44.77,44.8,32280.0,39.6371,39.6637,39.6283,39.6548,32280.0
2015-07-17 12:30:00,44.8,44.83,44.76,44.83,50691.0,39.6548,39.6814,39.6194,39.6814,50691.0
2015-07-17 12:35:00,44.83,44.88,44.83,44.86,76263.0,39.6814,39.7257,39.6814,39.708,76263.0
2015-07-17 12:40:00,44.86,44.87,44.8,44.83,33359.0,39.708,39.7168,39.6548,39.6814,33359.0
2015-07-17 12:45:00,44.82,44.87,44.8,44.83,36044.0,39.6725,39.7168,39.6548,39.6814,36044.0
2015-07-17 12:50:00,44.83,44.84,44.75,44.8,60700.0,39.6814,39.6902,39.6106,39.6548,60700.0
2015-07-17 12:55:00,44.78,44.78,44.64,44.65,111096.0,39.6371,39.6371,39.5132,39.5221,111096.0
2015-07-17 13:00:00,44.64,44.76,44.64,44.72,41341.0,39.5132,39.6194,39.5132,39.584,41341.0
2015-07-17 13:05:00,44.72,44.73,44.67,44.68,28611.0,39.584,39.5929,39.5398,39.5486,28611.0
2015-07-17 13:10:00,44.67,44.71,44.65,44.68,42297.0,39.5398,39.5752,39.5221,39.5486,42297.0
2015-07-17 13:15:00,44.68,44.71,44.6,44.6,44917.0,39.5486,39.5752,39.4778,39.4778,44917.0
2015-07-17 13:20:00,44.61,44.68,44.59,44.62,112015.0,39.4867,39.5486,39.469,39.4955,112015.0
2015-07-17 13:25:00,44.62,44.7,44.61,44.67,50329.0,39.4955,39.5663,39.4867,39.5398,50329.0
2015-07-17 13:30:00,44.67,44.69,44.66,44.68,38442.0,39.5398,39.5575,39.5309,39.5486,38442.0
2015-07-17 13:35:00,44.68,44.73,44.68,44.72,43974.0,39.5486,39.5929,39.5486,39.584,43974.0
2015-07-17 13:40:00,44.72,44.8,44.71,44.8,86678.0,39.584,39.6548,39.5752,39.6548,86678.0
2015-07-17 13:45:00,44.8,44.8,44.73,44.8,57700.0,39.6548,39.6548,39.5929,39.6548,57700.0
2015-07-17 13:50:00,44.8,44.81,44.74,44.77,48374.0,39.6548,39.6637,39.6017,39.6283,48374.0
2015-07-17 13:55:00,44.77,44.85,44.76,44.84,73243.0,39.6283,39.6991,39.6194,39.6902,73243.0
2015-07-17 14:00:00,44.84,44.87,44.81,44.85,113637.0,39.6902,39.7168,39.6637,39.6991,113637.0
2015-07-17 14:05:00,44.85,44.87,44.78,44.79,56352.0,39.6991,39.7168,39.6371,39.646,56352.0
2015-07-17 14:10:00,44.78,44.81,44.76,44.76,45299.0,39.6371,39.6637,39.6194,39.6194,45299.0
2015-07-17 14:15:00,44.77,44.81,44.76,44.8,71837.0,39.6283,39.6637,39.6194,39.6548,71837.0
2015-07-17 14:20:00,44.8,44.84,44.79,44.8,92255.0,39.6548,39.6902,39.646,39.6548,92255.0
2015-07-17 14:25:00,44.8,44.91,44.79,44.91,97445.0,39.6548,39.7522,39.646,39.7522,97445.0
2015-07-17 14:30:00,44.91,44.95,44.88,44.94,62976.0,39.7522,39.7876,39.7257,39.7788,62976.0
2015-07-17 14:35:00,44.94,44.96,44.89,44.95,133506.0,39.7788,39.7965,39.7345,39.7876,133506.0
2015-07-17 14:40:00,44.94,44.99,44.94,44.95,90691.0,39.7788,39.823,39.7788,39.7876,90691.0
2015-07-17 14:45:00,44.96,44.99,44.92,44.97,56940.0,39.7965,39.823,39.7611,39.8053,56940.0
2015-07-17 14:50:00,44.98,44.98,44.91,44.91,58828.0,39.8142,39.8142,39.7522,39.7522,58828.0
2015-07-17 14:55:00,44.91,44.92,44.86,44.9,29368.0,39.7522,39.7611,39.708,39.7434,29368.0
2015-07-17 15:00:00,44.9,44.9,44.83,44.83,45282.0,39.7434,39.7434,39.6814,39.6814,45282.0
2015-07-17 15:05:00,44.84,44.91,44.83,44.91,127250.0,39.6902,39.7522,39.6814,39.7522,127250.0
2015-07-17 15:10:00,44.91,44.94,44.9,44.93,96119.0,39.7522,39.7788,39.7434,39.7699,96119.0
2015-07-17 15:15:00,44.93,44.94,44.9,44.91,100873.0,39.7699,39.7788,39.7434,39.7522,100873.0
2015-07-17 15:20:00,44.91,44.94,44.89,44.91,109236.0,39.7522,39.7788,39.7345,39.7522,109236.0
2015-07-17 15:25:00,44.91,44.94,44.91,44.92,85758.0,39.7522,39.7788,39.7522,39.7611,85758.0
2015-07-17 15:30:00,44.93,44.94,44.89,44.93,107072.0,39.7699,39.7788,39.7345,39.7699,107072.0
2015-07-17 15:35:00,44.93,44.98,44.89,44.97,166645.0,39.7699,39.8142,39.7345,39.8053,166645.0
2015-07-17 15:40:00,44.97,44.97,44.91,44.95,93178.0,39.8053,39.8053,39.7522,39.7876,93178.0
2015-07-17 15:45:00,44.95,44.96,44.9,44.92,139177.0,39.7876,39.7965,39.7434,39.7611,139177.0
2015-07-17 15:50:00,44.93,44.97,44.9,44.95,263318.0,39.7699,39.8053,39.7434,39.7876,263318.0
2015-07-17 15:55:00,44.96,44.97,44.91,44.94,623753.0,39.7965,39.8053,39.7522,39.7788,623753.0
2015-07-20 09:30:00,45.1,45.1,44.78,44.81,163670.0,39.9204,39.9204,39.6371,39.6637,163670.0
2015-07-20 09:35:00,44.81,44.84,44.68,44.73,93001.0,39.6637,39.6902,39.5486,39.5929,93001.0
2015-07-20 09:40:00,44.73,44.91,44.72,44.91,72707.0,39.5929,39.7522,39.584,39.7522,72707.0
2015-07-20 09:45:00,44.88,44.88,44.72,44.76,79442.0,39.7257,39.7257,39.584,39.6194,79442.0
2015-07-20 09:50:00,44.73,44.74,44.55,44.65,124213.0,39.5929,39.6017,39.4336,39.5221,124213.0
2015-07-20 09:55:00,44.64,44.66,44.34,44.39,175579.0,39.5132,39.5309,39.2477,39.2919,175579.0
2015-07-20 10:00:00,44.39,44.49,44.36,44.42,124781.0,39.2919,39.3804,39.2654,39.3185,124781.0
2015-07-20 10:05:00,44.42,44.56,44.42,44.55,69200.0,39.3185,39.4424,39.3185,39.4336,69200.0
2015-07-20 10:10:00,44.55,44.7,44.55,44.58,80277.0,39.4336,39.5663,39.4336,39.4601,80277.0
2015-07-20 10:15:00,44.58,44.6,44.5,44.58,57832.0,39.4601,39.4778,39.3893,39.4601,57832.0
2015-07-20 10:20:00,44.59,44.66,44.55,44.66,85190.0,39.469,39.5309,39.4336,39.5309,85190.0
2015-07-20 10:25:00,44.66,44.68,44.61,44.61,43330.0,39.5309,39.5486,39.4867,39.4867,43330.0
2015-07-20 10:30:00,44.61,44.69,44.61,44.69,66386.0,39.4867,39.5575,39.4867,39.5575,66386.0
2015-07-20 10:35:00,44.7,44.7,44.62,44.67,58296.0,39.5663,39.5663,39.4955,39.5398,58296.0
2015-07-20 10:40:00,44.66,44.67,44.61,44.61,39731.0,39.5309,39.5398,39.4867,39.4867,39731.0
2015-07-20 10:45:00,44.62,44.7,44.61,44.68,52741.0,39.4955,39.5663,39.4867,39.5486,52741.0
2015-07-20 10:50:00,44.69,44.7,44.57,44.59,76554.0,39.5575,39.5663,39.4513,39.469,76554.0
2015-07-20 10:55:00,44.6,44.6,44.53,44.56,52910.0,39.4778,39.4778,39.4159,39.4424,52910.0
2015-07-20 11:00:00,44.56,44.64,44.54,44.56,122643.0,39.4424,39.5132,39.4247,39.4424,122643.0
2015-07-20 11:05:00,44.57,44.69,44.56,44.67,69147.0,39.4513,39.5575,39.4424,39.5398,69147.0
2015-07-20 11:10:00,44.67,44.68,44.57,44.57,65317.0,39.5398,39.5486,39.4513,39.4513,65317.0
2015-07-20 11:15:00,44.57,44.6,44.49,44.5,61996.0,39.4513,39.4778,39.3804,39.3893,61996.0
2015-07-20 11:20:00,44.49,44.57,44.49,44.56,34968.0,39.3804,39.4513,39.3804,39.4424,34968.0
2015-07-20 11:25:00,44.57,44.64,44.56,44.6,98762.0,39.4513,39.5132,39.4424,39.4778,98762.0
2015-07-20 11:30:00,44.6,44.61,44.52,44.54,38230.0,39.4778,39.4867,39.407,39.4247,38230.0
2015-07-20 11:35:00,44.54,44.55,44.47,44.5,100741.0,39.4247,39.4336,39.3627,39.3893,100741.0
2015-07-20 11:40:00,44.49,44.52,44.46,44.51,32873.0,39.3804,39.407,39.3539,39.3981,32873.0
2015-07-20 11:45:00,44.51,44.54,44.49,44.52,56126.0,39.3981,39.4247,39.3804,39.407,56126.0
2015-07-20 11:50:00,44.52,44.53,44.48,44.51,68776.0,39.407,39.4159,39.3716,39.3981,68776.0
2015-07-20 11:55:00,44.5,44.54,44.48,44.53,34275.0,39.3893,39.4247,39.3716,39.4159,34275.0
2015-07-20 12:00:00,44.52,44.53,44.47,44.5,66090.0,39.407,39.4159,39.3627,39.3893,66090.0
2015-07-20 12:05:00,44.5,44.5,44.44,44.46,44498.0,39.3893,39.3893,39.3362,39.3539,44498.0
2015-07-20 12:10:00,44.46,44.47,44.41,44.42,24275.0,39.3539,39.3627,39.3096,39.3185,24275.0
2015-07-20 12:15:00,44.41,44.45,44.36,44.37,48359.0,39.3096,39.345,39.2654,39.2742,48359.0
2015-07-20 12:20:00,44.37,44.42,44.35,44.39,51384.0,39.2742,39.3185,39.2565,39.2919,51384.0
2015-07-20 12:25:00,44.4,44.41,44.35,44.37,35627.0,39.3008,39.3096,39.2565,39.2742,35627.0
2015-07-20 12:30:00,44.39,44.42,44.35,44.39,43293.0,39.2919,39.3185,39.2565,39.2919,43293.0
2015-07-20 12:35:00,44.39,44.4,44.31,44.31,134959.0,39.2919,39.3008,39.2211,39.2211,134959.0
2015-07-20 12:40:00,44.31,44.33,44.29,44.29,59913.0,39.2211,39.2388,39.2034,39.2034,59913.0
2015-07-20 12:45:00,44.3,44.3,44.16,44.16,120956.0,39.2123,39.2123,39.0883,39.0883,120956.0
2015-07-20 12:50:00,44.17,44.19,44.05,44.05,156231.0,39.0972,39.1149,38.991,38.991,156231.0
2015-07-20 12:55:00,44.05,44.15,43.96,44.14,230225.0,38.991,39.0795,38.9113,39.0706,230225.0
2015-07-20 13:00:00,44.13,44.16,44.1,44.16,57580.0,39.0618,39.0883,39.0352,39.0883,57580.0
2015-07-20 13:05:00,44.16,44.17,44.11,44.14,56117.0,39.0883,39.0972,39.0441,39.0706,56117.0
2015-07-20 13:10:00,44.14,44.19,44.13,44.18,44276.0,39.0706,39.1149,39.0618,39.106,44276.0
2015-07-20 13:15:00,44.18,44.21,44.12,44.13,51327.0,39.106,39.1326,39.0529,39.0618,51327.0
2015-07-20 13:20:00,44.13,44.19,44.11,44.18,47851.0,39.0618,39.1149,39.0441,39.106,47851.0
2015-07-20 13:25:00,44.19,44.24,44.16,44.21,78123.0,39.1149,39.1592,39.0883,39.1326,78123.0
2015-07-20 13:30:00,44.21,44.31,44.21,44.27,73895.0,39.1326,39.2211,39.1326,39.1857,73895.0
2015-07-20 13:35:00,44.28,44.32,44.26,44.27,60196.0,39.1946,39.23,39.1769,39.1857,60196.0
2015-07-20 13:40:00,44.28,44.32,44.25,44.25,46162.0,39.1946,39.23,39.168,39.168,46162.0
2015-07-20 13:45:00,44.26,44.28,44.2,44.21,42671.0,39.1769,39.1946,39.1238,39.1326,42671.0
2015-07-20 13:50:00,44.21,44.24,44.17,44.22,60124.0,39.1326,39.1592,39.0972,39.1415,60124.0
2015-07-20 13:55:00,44.22,44.26,44.17,44.21,36533.0,39.1415,39.1769,39.0972,39.1326,36533.0
2015-07-20 14:00:00,44.2,44.24,44.18,44.21,47536.0,39.1238,39.1592,39.106,39.1326,47536.0
2015-07-20 14:05:00,44.21,44.29,44.2,44.29,47123.0,39.1326,39.2034,39.1238,39.2034,47123.0
2015-07-20 14:10:00,44.28,44.32,44.26,44.31,56674.0,39.1946,39.23,39.1769,39.2211,56674.0
2015-07-20 14:15:00,44.31,44.33,44.25,44.25,64906.0,39.2211,39.2388,39.168,39.168,64906.0
2015-07-20 14:20:00,44.26,44.33,44.25,44.3,57411.0,39.1769,39.2388,39.168,39.2123,57411.0
2015-07-20 14:25:00,44.3,44.34,44.25,44.33,86309.0,39.2123,39.2477,39.168,39.2388,86309.0
2015-07-20 14:30:00,44.33,44.33,44.19,44.22,121802.0,39.2388,39.2388,39.1149,39.1415,121802.0
2015-07-20 14:35:00,44.23,44.28,44.22,44.23,46041.0,39.1503,39.1946,39.1415,39.1503,46041.0
2015-07-20 14:40:00,44.24,44.28,44.22,44.27,37778.0,39.1592,39.1946,39.1415,39.1857,37778.0
2015-07-20 14:45:00,44.26,44.27,44.17,44.17,93798.0,39.1769,39.1857,39.0972,39.0972,93798.0
2015-07-20 14:50:00,44.18,44.2,44.15,44.2,44385.0,39.106,39.1238,39.0795,39.1238,44385.0
2015-07-20 14:55:00,44.19,44.2,44.1,44.13,80494.0,39.1149,39.1238,39.0352,39.0618,80494.0
2015-07-20 15:00:00,44.13,44.21,44.12,44.18,91538.0,39.0618,39.1326,39.0529,39.106,91538.0
2015-07-20 15:05:00,44.18,44.23,44.18,44.23,78615.0,39.106,39.1503,39.106,39.1503,78615.0
2015-07-20 15:10:00,44.23,44.28,44.19,44.22,74393.0,39.1503,39.1946,39.1149,39.1415,74393.0
2015-07-20 15:15:00,44.23,44.23,44.18,44.19,52320.0,39.1503,39.1503,39.106,39.1149,52320.0
2015-07-20 15:20:00,44.2,44.26,44.15,44.16,160766.0,39.1238,39.1769,39.0795,39.0883,160766.0
2015-07-20 15:25:00,44.16,44.2,44.13,44.15,87259.0,39.0883,39.1238,39.0618,39.0795,87259.0
2015-07-20 15:30:00,44.15,44.19,44.13,44.16,103166.0,39.0795,39.1149,39.0618,39.0883,103166.0
2015-07-20 15:35:00,44.16,44.17,44.12,44.15,136852.0,39.0883,39.0972,39.0529,39.0795,136852.0
2015-07-20 15:40:00,44.16,44.16,44.09,44.12,167951.0,39.0883,39.0883,39.0264,39.0529,167951.0
2015-07-20 15:45:00,44.13,44.14,44.08,44.08,125713.0,39.0618,39.0706,39.0175,39.0175,125713.0
2015-07-20 15:50:00,44.09,44.15,44.08,44.13,180817.0,39.0264,39.0795,39.0175,39.0618,180817.0
2015-07-20 15:55:00,44.14,44.14,44.07,44.1,424613.0,39.0706,39.0706,39.0087,39.0352,424613.0
2015-07-21 09:30:00,44.08,44.43,44.08,44.28,124488.0,39.0175,39.3273,39.0175,39.1946,124488.0
2015-07-21 09:35:00,44.28,44.42,44.15,44.37,112401.0,39.1946,39.3185,39.0795,39.2742,112401.0
2015-07-21 09:40:00,44.35,44.55,44.35,44.5,133388.0,39.2565,39.4336,39.2565,39.3893,133388.0
2015-07-21 09:45:00,44.5,44.59,44.41,44.59,84296.0,39.3893,39.469,39.3096,39.469,84296.0
2015-07-21 09:50:00,44.59,44.66,44.56,44.64,99964.0,39.469,39.5309,39.4424,39.5132,99964.0
2015-07-21 09:55:00,44.62,44.62,44.51,44.53,93920.0,39.4955,39.4955,39.3981,39.4159,93920.0
2015-07-21 10:00:00,44.54,44.68,44.54,44.65,76837.0,39.4247,39.5486,39.4247,39.5221,76837.0
2015-07-21 10:05:00,44.65,44.73,44.63,44.65,62211.0,39.5221,39.5929,39.5044,39.5221,62211.0
2015-07-21 10:10:00,44.65,44.65,44.49,44.5,61994.0,39.5221,39.5221,39.3804,39.3893,61994.0
2015-07-21 10:15:00,44.5,44.51,44.43,44.43,81235.0,39.3893,39.3981,39.3273,39.3273,81235.0
2015-07-21 10:20:00,44.43,44.49,44.4,44.46,95399.0,39.3273,39.3804,39.3008,39.3539,95399.0
2015-07-21 10:25:00,44.45,44.52,44.42,44.51,43875.0,39.345,39.407,39.3185,39.3981,43875.0
2015-07-21 10:30:00,44.51,44.52,44.47,44.52,43692.0,39.3981,39.407,39.3627,39.407,43692.0
2015-07-21 10:35:00,44.52,44.57,44.51,44.55,37270.0,39.407,39.4513,39.3981,39.4336,37270.0
2015-07-21 10:40:00,44.55,44.55,44.39,44.39,45116.0,39.4336,39.4336,39.2919,39.2919,45116.0
2015-07-21 10:45:00,44.4,44.46,44.33,44.41,141616.0,39.3008,39.3539,39.2388,39.3096,141616.0
2015-07-21 10:50:00,44.43,44.45,44.26,44.34,51047.0,39.3273,39.345,39.1769,39.2477,51047.0
2015-07-21 10:55:00,44.33,44.34,44.21,44.27,72831.0,39.2388,39.2477,39.1326,39.1857,72831.0
2015-07-21 11:00:00,44.27,44.32,44.2,44.32,57273.0,39.1857,39.23,39.1238,39.23,57273.0
2015-07-21 11:05:00,44.33,44.38,44.28,44.34,60237.0,39.2388,39.2831,39.1946,39.2477,60237.0
2015-07-21 11:10:00,44.35,44.38,44.32,44.34,41543.0,39.2565,39.2831,39.23,39.2477,41543.0
2015-07-21 11:15:00,44.36,44.39,44.32,44.34,30823.0,39.2654,39.2919,39.23,39.2477,30823.0
2015-07-21 11:20:00,44.33,44.37,44.32,44.35,55099.0,39.2388,39.2742,39.23,39.2565,55099.0
2015-07-21 11:25:00,44.35,44.44,44.34,44.42,35656.0,39.2565,39.3362,39.2477,39.3185,35656.0
2015-07-21 11:30:00,44.42,44.45,44.39,44.45,23059.0,39.3185,39.345,39.2919,39.345,23059.0
2015-07-21 11:35:00,44.45,44.48,44.43,44.48,36197.0,39.345,39.3716,39.3273,39.3716,36197.0
2015-07-21 11:40:00,44.47,44.48,44.43,44.48,19496.0,39.3627,39.3716,39.3273,39.3716,19496.0
2015-07-21 11:45:00,44.47,44.48,44.4,44.41,24540.0,39.3627,39.3716,39.3008,39.3096,24540.0
2015-07-21 11:50:00,44.41,44.41,44.33,44.34,29187.0,39.3096,39.3096,39.2388,39.2477,29187.0
2015-07-21 11:55:00,44.34,44.35,44.28,44.33,41460.0,39.2477,39.2565,39.1946,39.2388,41460.0
2015-07-21 12:00:00,44.34,44.39,44.34,44.34,48816.0,39.2477,39.2919,39.2477,39.2477,48816.0
2015-07-21 12:05:00,44.33,44.38,44.32,44.37,24711.0,39.2388,39.2831,39.23,39.2742,24711.0
2015-07-21 12:10:00,44.36,44.39,44.35,44.37,37310.0,39.2654,39.2919,39.2565,39.2742,37310.0
2015-07-21 12:15:00,44.38,44.42,44.38,44.39,60511.0,39.2831,39.3185,39.2831,39.2919,60511.0
2015-07-21 12:20:00,44.38,44.43,44.36,44.41,65555.0,39.2831,39.3273,39.2654,39.3096,65555.0
2015-07-21 12:25:00,44.42,44.45,44.39,44.42,42210.0,39.3185,39.345,39.2919,39.3185,42210.0
2015-07-21 12:30:00,44.41,44.45,44.39,44.42,27166.0,39.3096,39.345,39.2919,39.3185,27166.0
2015-07-21 12:35:00,44.43,44.45,44.4,44.43,30231.0,39.3273,39.345,39.3008,39.3273,30231.0
2015-07-21 12:40:00,44.44,44.48,44.39,44.41,50811.0,39.3362,39.3716,39.2919,39.3096,50811.0
2015-07-21 12:45:00,44.42,44.43,44.35,44.4,34600.0,39.3185,39.3273,39.2565,39.3008,34600.0
2015-07-21 12:50:00,44.4,44.44,44.38,44.41,27698.0,39.3008,39.3362,39.2831,39.3096,27698.0
2015-07-21 12:55:00,44.42,44.45,44.39,44.4,35851.0,39.3185,39.345,39.2919,39.3008,35851.0
2015-07-21 13:00:00,44.39,44.4,44.33,44.35,38048.0,39.2919,39.3008,39.2388,39.2565,38048.0
2015-07-21 13:05:00,44.35,44.35,44.29,44.29,48446.0,39.2565,39.2565,39.2034,39.2034,48446.0
2015-07-21 13:10:00,44.29,44.31,44.27,44.28,41462.0,39.2034,39.2211,39.1857,39.1946,41462.0
2015-07-21 13:15:00,44.29,44.35,44.29,44.32,37574.0,39.2034,39.2565,39.2034,39.23,37574.0
2015-07-21 13:20:00,44.33,44.34,44.23,44.26,89759.0,39.2388,39.2477,39.1503,39.1769,89759.0
2015-07-21 13:25:00,44.27,44.34,44.27,44.28,28046.0,39.1857,39.2477,39.1857,39.1946,28046.0
2015-07-21 13:30:00,44.29,44.32,44.27,44.3,15678.0,39.2034,39.23,39.1857,39.2123,15678.0
2015-07-21 13:35:00,44.3,44.33,44.28,44.33,92542.0,39.2123,39.2388,39.1946,39.2388,92542.0
2015-07-21 13:40:00,44.33,44.34,44.32,44.34,25640.0,39.2388,39.2477,39.23,39.2477,25640.0
2015-07-21 13:45:00,44.34,44.38,44.33,44.37,32508.0,39.2477,39.2831,39.2388,39.2742,32508.0
2015-07-21 13:50:00,44.37,44.41,44.36,44.39,35642.0,39.2742,39.3096,39.2654,39.2919,35642.0
2015-07-21 13:55:00,44.38,44.48,44.37,44.47,90786.0,39.2831,39.3716,39.2742,39.3627,90786.0
2015-07-21 14:00:00,44.48,44.48,44.4,44.43,56882.0,39.3716,39.3716,39.3008,39.3273,56882.0
2015-07-21 14:05:00,44.43,44.5,44.43,44.5,118682.0,39.3273,39.3893,39.3273,39.3893,118682.0
2015-07-21 14:10:00,44.49,44.5,44.47,44.49,60922.0,39.3804,39.3893,39.3627,39.3804,60922.0
2015-07-21 14:15:00,44.48,44.58,44.48,44.58,62844.0,39.3716,39.4601,39.3716,39.4601,62844.0
2015-07-21 14:20:00,44.57,44.61,44.56,44.61,56869.0,39.4513,39.4867,39.4424,39.4867,56869.0
2015-07-21 14:25:00,44.61,44.63,44.57,44.57,101270.0,39.4867,39.5044,39.4513,39.4513,101270.0
2015-07-21 14:30:00,44.59,44.61,44.57,44.6,50493.0,39.469,39.4867,39.4513,39.4778,50493.0
2015-07-21 14:35:00,44.6,44.61,44.56,44.56,62005.0,39.4778,39.4867,39.4424,39.4424,62005.0
2015-07-21 14:40:00,44.57,44.61,44.57,44.61,72876.0,39.4513,39.4867,39.4513,39.4867,72876.0
2015-07-21 14:45:00,44.61,44.63,44.56,44.61,101355.0,39.4867,39.5044,39.4424,39.4867,101355.0
2015-07-21 14:50:00,44.6,44.6,44.52,44.57,63157.0,39.4778,39.4778,39.407,39.4513,63157.0
2015-07-21 14:55:00,44.57,44.59,44.55,44.57,38830.0,39.4513,39.469,39.4336,39.4513,38830.0
2015-07-21 15:00:00,44.57,44.59,44.52,44.53,64380.0,39.4513,39.469,39.407,39.4159,64380.0
2015-07-21 15:05:00,44.53,44.56,44.52,44.55,59495.0,39.4159,39.4424,39.407,39.4336,59495.0
2015-07-21 15:10:00,44.56,44.59,44.54,44.55,81289.0,39.4424,39.469,39.4247,39.4336,81289.0
2015-07-21 15:15:00,44.55,44.6,44.55,44.57,65842.0,39.4336,39.4778,39.4336,39.4513,65842.0
2015-07-21 15:20:00,44.57,44.6,44.54,44.58,69153.0,39.4513,39.4778,39.4247,39.4601,69153.0
2015-07-21 15:25:00,44.58,44.6,44.54,44.59,193986.0,39.4601,39.4778,39.4247,39.469,193986.0
2015-07-21 15:30:00,44.59,44.67,44.59,44.64,166829.0,39.469,39.5398,39.469,39.5132,166829.0
2015-07-21 15:35:00,44.64,44.71,44.6,44.66,163164.0,39.5132,39.5752,39.4778,39.5309,163164.0
2015-07-21 15:40:00,44.67,44.67,44.61,44.64,101219.0,39.5398,39.5398,39.4867,39.5132,101219.0
2015-07-21 15:45:00,44.64,44.66,44.62,44.66,133380.0,39.5132,39.5309,39.4955,39.5309,133380.0
2015-07-21 15:50:00,44.66,44.68,44.64,44.65,155879.0,39.5309,39.5486,39.5132,39.5221,155879.0
2015-07-21 15:55:00,44.65,44.67,44.64,44.65,312967.0,39.5221,39.5398,39.5132,39.5221,312967.0
2015-07-22 09:30:00,44.51,44.73,44.51,44.65,154662.0,39.3981,39.5929,39.3981,39.5221,154662.0
2015-07-22 09:35:00,44.65,44.75,44.49,44.49,255800.0,39.5221,39.6106,39.3804,39.3804,255800.0
2015-07-22 09:40:00,44.49,44.66,44.46,44.55,40240.0,39.3804,39.5309,39.3539,39.4336,40240.0
2015-07-22 09:45:00,44.58,44.61,44.51,44.57,188118.0,39.4601,39.4867,39.3981,39.4513,188118.0
2015-07-22 09:50:00,44.55,44.73,44.53,44.69,141079.0,39.4336,39.5929,39.4159,39.5575,141079.0
2015-07-22 09:55:00,44.69,44.73,44.65,44.7,111287.0,39.5575,39.5929,39.5221,39.5663,111287.0
2015-07-22 10:00:00,44.69,44.93,44.69,44.93,176143.0,39.5575,39.7699,39.5575,39.7699,176143.0
2015-07-22 10:05:00,44.93,45.07,44.93,44.99,188767.0,39.7699,39.8938,39.7699,39.823,188767.0
2015-07-22 10:10:00,44.98,45.04,44.94,44.97,81801.0,39.8142,39.8673,39.7788,39.8053,81801.0
2015-07-22 10:15:00,44.98,45.05,44.97,45.02,52131.0,39.8142,39.8761,39.8053,39.8496,52131.0
2015-07-22 10:20:00,45.03,45.07,44.91,44.93,103030.0,39.8584,39.8938,39.7522,39.7699,103030.0
2015-07-22 10:25:00,44.93,44.97,44.85,44.86,80633.0,39.7699,39.8053,39.6991,39.708,80633.0
2015-07-22 10:30:00,44.85,44.88,44.8,44.85,73588.0,39.6991,39.7257,39.6548,39.6991,73588.0
2015-07-22 10:35:00,44.85,44.87,44.78,44.84,121346.0,39.6991,39.7168,39.6371,39.6902,121346.0
2015-07-22 10:40:00,44.86,44.89,44.81,44.82,42421.0,39.708,39.7345,39.6637,39.6725,42421.0
2015-07-22 10:45:00,44.82,44.9,44.78,44.84,66811.0,39.6725,39.7434,39.6371,39.6902,66811.0
2015-07-22 10:50:00,44.86,44.9,44.84,44.84,53877.0,39.708,39.7434,39.6902,39.6902,53877.0
2015-07-22 10:55:00,44.84,44.88,44.82,44.84,39844.0,39.6902,39.7257,39.6725,39.6902,39844.0
2015-07-22 11:00:00,44.84,44.84,44.75,44.78,58028.0,39.6902,39.6902,39.6106,39.6371,58028.0
2015-07-22 11:05:00,44.78,44.89,44.77,44.86,106671.0,39.6371,39.7345,39.6283,39.708,106671.0
2015-07-22 11:10:00,44.85,44.86,44.8,44.84,67807.0,39.6991,39.708,39.6548,39.6902,67807.0
2015-07-22 11:15:00,44.85,44.86,44.75,44.75,67917.0,39.6991,39.708,39.6106,39.6106,67917.0
2015-07-22 11:20:00,44.75,44.8,44.64,44.71,117741.0,39.6106,39.6548,39.5132,39.5752,117741.0
2015-07-22 11:25:00,44.7,44.75,44.68,44.72,47437.0,39.5663,39.6106,39.5486,39.584,47437.0
2015-07-22 11:30:00,44.73,44.77,44.69,44.76,53061.0,39.5929,39.6283,39.5575,39.6194,53061.0
2015-07-22 11:35:00,44.77,44.78,44.73,44.77,50798.0,39.6283,39.6371,39.5929,39.6283,50798.0
2015-07-22 11:40:00,44.77,44.83,44.74,44.82,44535.0,39.6283,39.6814,39.6017,39.6725,44535.0
2015-07-22 11:45:00,44.81,44.86,44.76,44.85,48838.0,39.6637,39.708,39.6194,39.6991,48838.0
2015-07-22 11:50:00,44.85,44.85,44.79,44.84,26257.0,39.6991,39.6991,39.646,39.6902,26257.0
2015-07-22 11:55:00,44.84,44.89,44.81,44.88,51247.0,39.6902,39.7345,39.6637,39.7257,51247.0
2015-07-22 12:00:00,44.87,44.88,44.77,44.77,52770.0,39.7168,39.7257,39.6283,39.6283,52770.0
2015-07-22 12:05:00,44.76,44.76,44.67,44.69,38174.0,39.6194,39.6194,39.5398,39.5575,38174.0
2015-07-22 12:10:00,44.69,44.74,44.68,44.7,36099.0,39.5575,39.6017,39.5486,39.5663,36099.0
2015-07-22 12:15:00,44.71,44.72,44.65,44.71,32321.0,39.5752,39.584,39.5221,39.5752,32321.0
2015-07-22 12:20:00,44.71,44.77,44.7,44.76,33114.0,39.5752,39.6283,39.5663,39.6194,33114.0
2015-07-22 12:25:00,44.77,44.83,44.77,44.8,34063.0,39.6283,39.6814,39.6283,39.6548,34063.0
2015-07-22 12:30:00,44.8,44.88,44.75,44.75,77882.0,39.6548,39.7257,39.6106,39.6106,77882.0
2015-07-22 12:35:00,44.76,44.86,44.75,44.76,67970.0,39.6194,39.708,39.6106,39.6194,67970.0
2015-07-22 12:40:00,44.75,44.77,44.72,44.73,40424.0,39.6106,39.6283,39.584,39.5929,40424.0
2015-07-22 12:45:00,44.72,44.76,44.67,44.7,36098.0,39.584,39.6194,39.5398,39.5663,36098.0
2015-07-22 12:50:00,44.7,44.73,44.66,44.69,39823.0,39.5663,39.5929,39.5309,39.5575,39823.0
2015-07-22 12:55:00,44.69,44.76,44.68,44.73,64861.0,39.5575,39.6194,39.5486,39.5929,64861.0
2015-07-22 13:00:00,44.73,44.76,44.69,44.73,52178.0,39.5929,39.6194,39.5575,39.5929,52178.0
2015-07-22 13:05:00,44.72,44.72,44.67,44.72,36934.0,39.584,39.584,39.5398,39.584,36934.0
2015-07-22 13:10:00,44.72,44.72,44.66,44.67,32307.0,39.584,39.584,39.5309,39.5398,32307.0
2015-07-22 13:15:00,44.68,44.7,44.66,44.7,27565.0,39.5486,39.5663,39.5309,39.5663,27565.0
2015-07-22 13:20:00,44.72,44.79,44.71,44.78,24758.0,39.584,39.646,39.5752,39.6371,24758.0
2015-07-22 13:25:00,44.78,44.79,44.73,44.74,39839.0,39.6371,39.646,39.5929,39.6017,39839.0
2015-07-22 13:30:00,44.75,44.79,44.72,44.73,70095.0,39.6106,39.646,39.584,39.5929,70095.0
2015-07-22 13:35:00,44.73,44.8,44.72,44.78,58422.0,39.5929,39.6548,39.584,39.6371,58422.0
2015-07-22 13:40:00,44.78,44.79,44.72,44.74,64859.0,39.6371,39.646,39.584,39.6017,64859.0
2015-07-22 13:45:00,44.74,44.76,44.66,44.67,75031.0,39.6017,39.6194,39.5309,39.5398,75031.0
2015-07-22 13:50:00,44.67,44.7,44.61,44.63,93215.0,39.5398,39.5663,39.4867,39.5044,93215.0
2015-07-22 13:55:00,44.63,44.66,44.62,44.66,46264.0,39.5044,39.5309,39.4955,39.5309,46264.0
2015-07-22 14:00:00,44.65,44.7,44.63,44.68,42426.0,39.5221,39.5663,39.5044,39.5486,42426.0
2015-07-22 14:05:00,44.68,44.85,44.66,44.79,296716.0,39.5486,39.6991,39.5309,39.646,296716.0
2015-07-22 14:10:00,44.78,44.85,44.78,44.82,120094.0,39.6371,39.6991,39.6371,39.6725,120094.0
2015-07-22 14:15:00,44.82,44.91,44.81,44.91,69074.0,39.6725,39.7522,39.6637,39.7522,69074.0
2015-07-22 14:20:00,44.91,44.96,44.9,44.95,120988.0,39.7522,39.7965,39.7434,39.7876,120988.0
2015-07-22 14:25:00,44.95,44.99,44.94,44.98,52284.0,39.7876,39.823,39.7788,39.8142,52284.0
2015-07-22 14:30:00,44.97,45.0,44.97,45.0,71308.0,39.8053,39.8319,39.8053,39.8319,71308.0
2015-07-22 14:35:00,44.99,45.0,44.94,44.95,71361.0,39.823,39.8319,39.7788,39.7876,71361.0
2015-07-22 14:40:00,44.94,45.04,44.94,45.04,171968.0,39.7788,39.8673,39.7788,39.8673,171968.0
2015-07-22 14:45:00,45.03,45.09,44.99,45.02,232842.0,39.8584,39.9115,39.823,39.8496,232842.0
2015-07-22 14:50:00,45.02,45.25,45.02,45.24,377164.0,39.8496,40.0532,39.8496,40.0443,377164.0
2015-07-22 14:55:00,45.24,45.29,45.22,45.29,165487.0,40.0443,40.0886,40.0266,40.0886,165487.0
2015-07-22 15:00:00,45.29,45.3,45.18,45.25,214984.0,40.0886,40.0974,39.9912,40.0532,214984.0
2015-07-22 15:05:00,45.25,45.36,45.25,45.33,151779.0,40.0532,40.1505,40.0532,40.124,151779.0
2015-07-22 15:10:00,45.33,45.4,45.28,45.3,219541.0,40.124,40.1859,40.0797,40.0974,219541.0
2015-07-22 15:15:00,45.3,45.34,45.28,45.32,122138.0,40.0974,40.1328,40.0797,40.1151,122138.0
2015-07-22 15:20:00,45.32,45.4,45.31,45.34,168444.0,40.1151,40.1859,40.1063,40.1328,168444.0
2015-07-22 15:25:00,45.34,45.42,45.32,45.34,170262.0,40.1328,40.2036,40.1151,40.1328,170262.0
2015-07-22 15:30:00,45.34,45.36,45.28,45.31,152165.0,40.1328,40.1505,40.0797,40.1063,152165.0
2015-07-22 15:35:00,45.31,45.31,45.23,45.27,140700.0,40.1063,40.1063,40.0355,40.0709,140700.0
2015-07-22 15:40:00,45.27,45.27,45.2,45.21,166671.0,40.0709,40.0709,40.0089,40.0178,166671.0
2015-07-22 15:45:00,45.2,45.25,45.17,45.25,224013.0,40.0089,40.0532,39.9824,40.0532,224013.0
2015-07-22 15:50:00,45.24,45.25,45.18,45.19,270315.0,40.0443,40.0532,39.9912,40.0001,270315.0
2015-07-22 15:55:00,45.19,45.22,45.17,45.21,469103.0,40.0001,40.0266,39.9824,40.0178,469103.0
2015-07-23 09:30:00,46.3,46.64,46.14,46.4,702479.0,40.9826,41.2835,40.8409,41.0711,702479.0
2015-07-23 09:35:00,46.41,46.49,46.14,46.28,460887.0,41.0799,41.1508,40.8409,40.9649,460887.0
2015-07-23 09:40:00,46.27,46.27,45.92,46.05,305166.0,40.956,40.956,40.6462,40.7613,305166.0
2015-07-23 09:45:00,46.06,46.46,46.0,46.42,244563.0,40.7701,41.1242,40.717,41.0888,244563.0
2015-07-23 09:50:00,46.43,46.43,46.18,46.22,135893.0,41.0976,41.0976,40.8764,40.9118,135893.0
2015-07-23 09:55:00,46.21,46.26,46.07,46.15,187370.0,40.9029,40.9472,40.779,40.8498,187370.0
2015-07-23 10:00:00,46.16,46.34,46.16,46.18,217695.0,40.8587,41.018,40.8587,40.8764,217695.0
2015-07-23 10:05:00,46.16,46.27,46.15,46.24,227039.0,40.8587,40.956,40.8498,40.9295,227039.0
2015-07-23 10:10:00,46.25,46.37,46.22,46.31,160612.0,40.9383,41.0445,40.9118,40.9914,160612.0
2015-07-23 10:15:00,46.3,46.3,46.08,46.1,236240.0,40.9826,40.9826,40.7878,40.8055,236240.0
2015-07-23 10:20:00,46.1,46.13,46.01,46.05,241253.0,40.8055,40.8321,40.7259,40.7613,241253.0
2015-07-23 10:25:00,46.06,46.06,45.93,45.98,181044.0,40.7701,40.7701,40.6551,40.6993,181044.0
2015-07-23 10:30:00,45.98,46.0,45.74,45.83,273243.0,40.6993,40.717,40.4869,40.5666,273243.0
2015-07-23 10:35:00,45.83,45.89,45.73,45.74,102027.0,40.5666,40.6197,40.478,40.4869,102027.0
2015-07-23 10:40:00,45.73,45.79,45.63,45.67,117970.0,40.478,40.5311,40.3895,40.4249,117970.0
2015-07-23 10:45:00,45.67,45.84,45.67,45.7,147605.0,40.4249,40.5754,40.4249,40.4515,147605.0
2015-07-23 10:50:00,45.72,45.72,45.58,45.6,135730.0,40.4692,40.4692,40.3453,40.363,135730.0
2015-07-23 10:55:00,45.6,45.67,45.58,45.59,82774.0,40.363,40.4249,40.3453,40.3541,82774.0
2015-07-23 11:00:00,45.59,45.66,45.52,45.6,110641.0,40.3541,40.4161,40.2922,40.363,110641.0
2015-07-23 11:05:00,45.59,45.66,45.53,45.64,61115.0,40.3541,40.4161,40.301,40.3984,61115.0
2015-07-23 11:10:00,45.65,45.69,45.59,45.59,46615.0,40.4072,40.4426,40.3541,40.3541,46615.0
2015-07-23 11:15:00,45.59,45.59,45.48,45.48,66000.0,40.3541,40.3541,40.2567,40.2567,66000.0
2015-07-23 11:20:00,45.49,45.52,45.39,45.43,227250.0,40.2656,40.2922,40.1771,40.2125,227250.0
2015-07-23 11:25:00,45.43,45.63,45.39,45.59,138002.0,40.2125,40.3895,40.1771,40.3541,138002.0
2015-07-23 11:30:00,45.58,45.71,45.57,45.69,161612.0,40.3453,40.4603,40.3364,40.4426,161612.0
2015-07-23 11:35:00,45.68,45.7,45.54,45.57,113024.0,40.4338,40.4515,40.3099,40.3364,113024.0
2015-07-23 11:40:00,45.57,45.62,45.55,45.59,61045.0,40.3364,40.3807,40.3187,40.3541,61045.0
2015-07-23 11:45:00,45.6,45.61,45.47,45.48,68378.0,40.363,40.3718,40.2479,40.2567,68378.0
2015-07-23 11:50:00,45.48,45.5,45.43,45.5,62124.0,40.2567,40.2745,40.2125,40.2745,62124.0
2015-07-23 11:55:00,45.49,45.49,45.38,45.39,136643.0,40.2656,40.2656,40.1682,40.1771,136643.0
2015-07-23 12:00:00,45.38,45.38,45.26,45.33,90211.0,40.1682,40.1682,40.062,40.124,90211.0
2015-07-23 12:05:00,45.33,45.33,45.19,45.25,117456.0,40.124,40.124,40.0001,40.0532,117456.0
2015-07-23 12:10:00,45.26,45.28,45.16,45.18,84304.0,40.062,40.0797,39.9735,39.9912,84304.0
2015-07-23 12:15:00,45.18,45.22,45.14,45.17,105319.0,39.9912,40.0266,39.9558,39.9824,105319.0
2015-07-23 12:20:00,45.17,45.32,45.15,45.29,87938.0,39.9824,40.1151,39.9646,40.0886,87938.0
2015-07-23 12:25:00,45.3,45.4,45.28,45.37,106213.0,40.0974,40.1859,40.0797,40.1594,106213.0
2015-07-23 12:30:00,45.36,45.36,45.26,45.28,48966.0,40.1505,40.1505,40.062,40.0797,48966.0
2015-07-23 12:35:00,45.29,45.32,45.24,45.25,63068.0,40.0886,40.1151,40.0443,40.0532,63068.0
2015-07-23 12:40:00,45.24,45.33,45.24,45.28,59155.0,40.0443,40.124,40.0443,40.0797,59155.0
2015-07-23 12:45:00,45.29,45.38,45.28,45.32,69517.0,40.0886,40.1682,40.0797,40.1151,69517.0
2015-07-23 12:50:00,45.31,45.39,45.25,45.36,92730.0,40.1063,40.1771,40.0532,40.1505,92730.0
2015-07-23 12:55:00,45.38,45.42,45.35,45.41,84472.0,40.1682,40.2036,40.1417,40.1948,84472.0
2015-07-23 13:00:00,45.4,45.4,45.32,45.35,77967.0,40.1859,40.1859,40.1151,40.1417,77967.0
2015-07-23 13:05:00,45.34,45.38,45.24,45.31,71380.0,40.1328,40.1682,40.0443,40.1063,71380.0
2015-07-23 13:10:00,45.31,45.32,45.19,45.19,64272.0,40.1063,40.1151,40.0001,40.0001,64272.0
2015-07-23 13:15:00,45.19,45.22,45.16,45.21,44719.0,40.0001,40.0266,39.9735,40.0178,44719.0
2015-07-23 13:20:00,45.21,45.22,45.07,45.11,64443.0,40.0178,40.0266,39.8938,39.9292,64443.0
2015-07-23 13:25:00,45.1,45.16,45.08,45.1,65864.0,39.9204,39.9735,39.9027,39.9204,65864.0
2015-07-23 13:30:00,45.11,45.16,45.05,45.14,74153.0,39.9292,39.9735,39.8761,39.9558,74153.0
2015-07-23 13:35:00,45.14,45.23,45.14,45.22,169919.0,39.9558,40.0355,39.9558,40.0266,169919.0
2015-07-23 13:40:00,45.22,45.37,45.22,45.36,86156.0,40.0266,40.1594,40.0266,40.1505,86156.0
2015-07-23 13:45:00,45.35,45.36,45.3,45.34,74792.0,40.1417,40.1505,40.0974,40.1328,74792.0
2015-07-23 13:50:00,45.34,45.42,45.32,45.41,108314.0,40.1328,40.2036,40.1151,40.1948,108314.0
2015-07-23 13:55:00,45.4,45.54,45.4,45.53,87706.0,40.1859,40.3099,40.1859,40.301,87706.0
2015-07-23 14:00:00,45.53,45.55,45.47,45.47,77966.0,40.301,40.3187,40.2479,40.2479,77966.0
2015-07-23 14:05:00,45.48,45.56,45.45,45.56,49762.0,40.2567,40.3276,40.2302,40.3276,49762.0
2015-07-23 14:10:00,45.57,45.59,45.49,45.51,123884.0,40.3364,40.3541,40.2656,40.2833,123884.0
2015-07-23 14:15:00,45.5,45.54,45.45,45.45,74292.0,40.2745,40.3099,40.2302,40.2302,74292.0
2015-07-23 14:20:00,45.45,45.46,45.33,45.36,66576.0,40.2302,40.239,40.124,40.1505,66576.0
2015-07-23 14:25:00,45.36,45.43,45.35,45.39,83952.0,40.1505,40.2125,40.1417,40.1771,83952.0
2015-07-23 14:30:00,45.38,45.39,45.27,45.27,66957.0,40.1682,40.1771,40.0709,40.0709,66957.0
2015-07-23 14:35:00,45.27,45.39,45.26,45.38,86564.0,40.0709,40.1771,40.062,40.1682,86564.0
2015-07-23 14:40:00,45.38,45.48,45.38,45.45,57509.0,40.1682,40.2567,40.1682,40.2302,57509.0
2015-07-23 14:45:00,45.45,45.45,45.32,45.35,43759.0,40.2302,40.2302,40.1151,40.1417,43759.0
2015-07-23 14:50:00,45.36,45.36,45.28,45.34,88790.0,40.1505,40.1505,40.0797,40.1328,88790.0
2015-07-23 14:55:00,45.36,45.39,45.3,45.36,80078.0,40.1505,40.1771,40.0974,40.1505,80078.0
2015-07-23 15:00:00,45.36,45.36,45.19,45.21,78100.0,40.1505,40.1505,40.0001,40.0178,78100.0
2015-07-23 15:05:00,45.2,45.21,45.1,45.15,84605.0,40.0089,40.0178,39.9204,39.9646,84605.0
2015-07-23 15:10:00,45.14,45.15,45.06,45.09,98745.0,39.9558,39.9646,39.885,39.9115,98745.0
2015-07-23 15:15:00,45.08,45.13,45.05,45.12,84140.0,39.9027,39.9469,39.8761,39.9381,84140.0
2015-07-23 15:20:00,45.11,45.23,45.1,45.21,101072.0,39.9292,40.0355,39.9204,40.0178,101072.0
2015-07-23 15:25:00,45.2,45.22,45.12,45.17,66434.0,40.0089,40.0266,39.9381,39.9824,66434.0
2015-07-23 15:30:00,45.17,45.18,45.08,45.13,160703.0,39.9824,39.9912,39.9027,39.9469,160703.0
2015-07-23 15:35:00,45.13,45.2,45.11,45.19,111952.0,39.9469,40.0089,39.9292,40.0001,111952.0
2015-07-23 15:40:00,45.2,45.23,45.17,45.17,172488.0,40.0089,40.0355,39.9824,39.9824,172488.0
2015-07-23 15:45:00,45.17,45.27,45.13,45.25,224594.0,39.9824,40.0709,39.9469,40.0532,224594.0
2015-07-23 15:50:00,45.25,45.25,45.17,45.19,203133.0,40.0532,40.0532,39.9824,40.0001,203133.0
2015-07-23 15:55:00,45.18,45.21,45.11,45.17,472560.0,39.9912,40.0178,39.9292,39.9824,472560.0
2015-07-24 09:30:00,45.61,45.64,45.0,45.23,282345.0,40.3718,40.3984,39.8319,40.0355,282345.0
2015-07-24 09:35:00,45.2,45.25,45.04,45.04,119535.0,40.0089,40.0532,39.8673,39.8673,119535.0
2015-07-24 09:40:00,45.04,45.14,44.91,44.92,123818.0,39.8673,39.9558,39.7522,39.7611,123818.0
2015-07-24 09:45:00,44.94,45.35,44.92,45.33,168064.0,39.7788,40.1417,39.7611,40.124,168064.0
2015-07-24 09:50:00,45.34,45.34,45.13,45.28,78508.0,40.1328,40.1328,39.9469,40.0797,78508.0
2015-07-24 09:55:00,45.29,45.43,45.22,45.22,115939.0,40.0886,40.2125,40.0266,40.0266,115939.0
2015-07-24 10:00:00,45.23,45.34,45.13,45.21,78863.0,40.0355,40.1328,39.9469,40.0178,78863.0
2015-07-24 10:05:00,45.23,45.27,45.14,45.22,65223.0,40.0355,40.0709,39.9558,40.0266,65223.0
2015-07-24 10:10:00,45.21,45.33,45.05,45.05,115258.0,40.0178,40.124,39.8761,39.8761,115258.0
2015-07-24 10:15:00,45.07,45.14,45.03,45.03,91171.0,39.8938,39.9558,39.8584,39.8584,91171.0
2015-07-24 10:20:00,45.03,45.04,44.97,45.0,125668.0,39.8584,39.8673,39.8053,39.8319,125668.0
2015-07-24 10:25:00,45.0,45.01,44.83,44.94,142081.0,39.8319,39.8407,39.6814,39.7788,142081.0
2015-07-24 10:30:00,44.93,44.94,44.74,44.82,127345.0,39.7699,39.7788,39.6017,39.6725,127345.0
2015-07-24 10:35:00,44.82,44.96,44.78,44.94,37554.0,39.6725,39.7965,39.6371,39.7788,37554.0
2015-07-24 10:40:00,44.94,44.96,44.84,44.89,64358.0,39.7788,39.7965,39.6902,39.7345,64358.0
2015-07-24 10:45:00,44.89,44.91,44.68,44.72,94391.0,39.7345,39.7522,39.5486,39.584,94391.0
2015-07-24 10:50:00,44.71,44.77,44.63,44.63,147280.0,39.5752,39.6283,39.5044,39.5044,147280.0
2015-07-24 10:55:00,44.64,44.66,44.4,44.48,230359.0,39.5132,39.5309,39.3008,39.3716,230359.0
2015-07-24 11:00:00,44.49,44.55,44.45,44.49,145378.0,39.3804,39.4336,39.345,39.3804,145378.0
2015-07-24 11:05:00,44.49,44.56,44.45,44.55,160731.0,39.3804,39.4424,39.345,39.4336,160731.0
2015-07-24 11:10:00,44.54,44.57,44.44,44.48,122475.0,39.4247,39.4513,39.3362,39.3716,122475.0
2015-07-24 11:15:00,44.49,44.62,44.49,44.62,56353.0,39.3804,39.4955,39.3804,39.4955,56353.0
2015-07-24 11:20:00,44.6,44.72,44.59,44.59,95392.0,39.4778,39.584,39.469,39.469,95392.0
2015-07-24 11:25:00,44.6,44.66,44.58,44.64,92394.0,39.4778,39.5309,39.4601,39.5132,92394.0
2015-07-24 11:30:00,44.64,44.76,44.63,44.69,50311.0,39.5132,39.6194,39.5044,39.5575,50311.0
2015-07-24 11:35:00,44.7,44.71,44.66,44.68,35648.0,39.5663,39.5752,39.5309,39.5486,35648.0
2015-07-24 11:40:00,44.68,44.7,44.61,44.67,56680.0,39.5486,39.5663,39.4867,39.5398,56680.0
2015-07-24 11:45:00,44.67,44.69,44.62,44.67,47356.0,39.5398,39.5575,39.4955,39.5398,47356.0
2015-07-24 11:50:00,44.67,44.7,44.59,44.65,59851.0,39.5398,39.5663,39.469,39.5221,59851.0
2015-07-24 11:55:00,44.65,44.68,44.53,44.64,59958.0,39.5221,39.5486,39.4159,39.5132,59958.0
2015-07-24 12:00:00,44.64,44.65,44.6,44.6,44872.0,39.5132,39.5221,39.4778,39.4778,44872.0
2015-07-24 12:05:00,44.6,44.63,44.54,44.56,36736.0,39.4778,39.5044,39.4247,39.4424,36736.0
2015-07-24 12:10:00,44.55,44.62,44.54,44.6,37231.0,39.4336,39.4955,39.4247,39.4778,37231.0
2015-07-24 12:15:00,44.59,44.59,44.5,44.53,43411.0,39.469,39.469,39.3893,39.4159,43411.0
2015-07-24 12:20:00,44.55,44.57,44.49,44.49,40927.0,39.4336,39.4513,39.3804,39.3804,40927.0
2015-07-24 12:25:00,44.49,44.55,44.48,44.55,40543.0,39.3804,39.4336,39.3716,39.4336,40543.0
2015-07-24 12:30:00,44.56,44.57,44.51,44.52,30143.0,39.4424,39.4513,39.3981,39.407,30143.0
2015-07-24 12:35:00,44.52,44.56,44.48,44.48,22302.0,39.407,39.4424,39.3716,39.3716,22302.0
2015-07-24 12:40:00,44.49,44.5,44.46,44.48,23998.0,39.3804,39.3893,39.3539,39.3716,23998.0
2015-07-24 12:45:00,44.49,44.52,44.41,44.52,58521.0,39.3804,39.407,39.3096,39.407,58521.0
2015-07-24 12:50:00,44.52,44.53,44.43,44.43,40420.0,39.407,39.4159,39.3273,39.3273,40420.0
2015-07-24 12:55:00,44.43,44.43,44.36,44.38,43606.0,39.3273,39.3273,39.2654,39.2831,43606.0
2015-07-24 13:00:00,44.39,44.44,44.37,44.4,49413.0,39.2919,39.3362,39.2742,39.3008,49413.0
2015-07-24 13:05:00,44.41,44.44,44.39,44.4,36516.0,39.3096,39.3362,39.2919,39.3008,36516.0
2015-07-24 13:10:00,44.4,44.46,44.36,44.38,42124.0,39.3008,39.3539,39.2654,39.2831,42124.0
2015-07-24 13:15:00,44.37,44.39,44.3,44.33,69394.0,39.2742,39.2919,39.2123,39.2388,69394.0
2015-07-24 13:20:00,44.33,44.37,44.3,44.33,31181.0,39.2388,39.2742,39.2123,39.2388,31181.0
2015-07-24 13:25:00,44.32,44.33,44.27,44.29,72920.0,39.23,39.2388,39.1857,39.2034,72920.0
2015-07-24 13:30:00,44.29,44.31,44.22,44.31,86954.0,39.2034,39.2211,39.1415,39.2211,86954.0
2015-07-24 13:35:00,44.3,44.32,44.23,44.27,95753.0,39.2123,39.23,39.1503,39.1857,95753.0
2015-07-24 13:40:00,44.27,44.29,44.16,44.18,64889.0,39.1857,39.2034,39.0883,39.106,64889.0
2015-07-24 13:45:00,44.18,44.28,44.1,44.26,103739.0,39.106,39.1946,39.0352,39.1769,103739.0
2015-07-24 13:50:00,44.25,44.29,44.24,44.24,65933.0,39.168,39.2034,39.1592,39.1592,65933.0
2015-07-24 13:55:00,44.23,44.31,44.19,44.3,88616.0,39.1503,39.2211,39.1149,39.2123,88616.0
2015-07-24 14:00:00,44.31,44.31,44.16,44.18,75414.0,39.2211,39.2211,39.0883,39.106,75414.0
2015-07-24 14:05:00,44.18,44.22,44.14,44.16,83029.0,39.106,39.1415,39.0706,39.0883,83029.0
2015-07-24 14:10:00,44.17,44.2,44.08,44.09,75266.0,39.0972,39.1238,39.0175,39.0264,75266.0
2015-07-24 14:15:00,44.08,44.09,43.92,43.96,162692.0,39.0175,39.0264,38.8759,38.9113,162692.0
2015-07-24 14:20:00,43.96,44.0,43.86,43.9,128870.0,38.9113,38.9467,38.8228,38.8582,128870.0
2015-07-24 14:25:00,43.9,43.98,43.88,43.92,90943.0,38.8582,38.929,38.8405,38.8759,90943.0
2015-07-24 14:30:00,43.92,43.97,43.88,43.89,93252.0,38.8759,38.9202,38.8405,38.8494,93252.0
2015-07-24 14:35:00,43.89,43.9,43.8,43.82,84771.0,38.8494,38.8582,38.7697,38.7874,84771.0
2015-07-24 14:40:00,43.83,43.87,43.76,43.79,110478.0,38.7962,38.8317,38.7343,38.7608,110478.0
2015-07-24 14:45:00,43.79,43.99,43.79,43.96,100627.0,38.7608,38.9379,38.7608,38.9113,100627.0
2015-07-24 14:50:00,43.96,43.99,43.8,43.85,103130.0,38.9113,38.9379,38.7697,38.8139,103130.0
2015-07-24 14:55:00,43.84,43.91,43.84,43.89,49278.0,38.8051,38.8671,38.8051,38.8494,49278.0
2015-07-24 15:00:00,43.89,43.95,43.81,43.94,114617.0,38.8494,38.9025,38.7785,38.8936,114617.0
2015-07-24 15:05:00,43.95,43.96,43.86,43.94,175641.0,38.9025,38.9113,38.8228,38.8936,175641.0
2015-07-24 15:10:00,43.94,44.02,43.88,43.98,131913.0,38.8936,38.9644,38.8405,38.929,131913.0
2015-07-24 15:15:00,43.97,44.04,43.97,44.01,108342.0,38.9202,38.9821,38.9202,38.9556,108342.0
2015-07-24 15:20:00,44.0,44.01,43.89,43.95,179650.0,38.9467,38.9556,38.8494,38.9025,179650.0
2015-07-24 15:25:00,43.93,44.02,43.91,43.93,132461.0,38.8848,38.9644,38.8671,38.8848,132461.0
2015-07-24 15:30:00,43.93,44.06,43.92,44.02,197281.0,38.8848,38.9998,38.8759,38.9644,197281.0
2015-07-24 15:35:00,44.03,44.16,44.02,44.14,252006.0,38.9733,39.0883,38.9644,39.0706,252006.0
2015-07-24 15:40:00,44.15,44.16,44.05,44.12,161223.0,39.0795,39.0883,38.991,39.0529,161223.0
2015-07-24 15:45:00,44.11,44.22,44.09,44.17,177609.0,39.0441,39.1415,39.0264,39.0972,177609.0
2015-07-24 15:50:00,44.16,44.17,44.09,44.15,200671.0,39.0883,39.0972,39.0264,39.0795,200671.0
2015-07-24 15:55:00,44.15,44.15,44.08,44.11,302363.0,39.0795,39.0795,39.0175,39.0441,302363.0
2015-07-27 09:30:00,43.6,43.72,43.05,43.12,269763.0,38.5927,38.6989,38.1058,38.1678,269763.0
2015-07-27 09:35:00,43.1,43.42,43.05,43.37,266219.0,38.1501,38.4333,38.1058,38.3891,266219.0
2015-07-27 09:40:00,43.36,43.52,43.24,43.47,176413.0,38.3802,38.5218,38.274,38.4776,176413.0
2015-07-27 09:45:00,43.47,43.78,43.47,43.72,195350.0,38.4776,38.752,38.4776,38.6989,195350.0
2015-07-27 09:50:00,43.73,43.93,43.71,43.79,127455.0,38.7077,38.8848,38.69,38.7608,127455.0
2015-07-27 09:55:00,43.8,43.9,43.73,43.89,73938.0,38.7697,38.8582,38.7077,38.8494,73938.0
2015-07-27 10:00:00,43.89,43.9,43.66,43.78,162832.0,38.8494,38.8582,38.6458,38.752,162832.0
2015-07-27 10:05:00,43.77,43.8,43.65,43.66,73227.0,38.7431,38.7697,38.6369,38.6458,73227.0
2015-07-27 10:10:00,43.66,43.74,43.59,43.59,81734.0,38.6458,38.7166,38.5838,38.5838,81734.0
2015-07-27 10:15:00,43.6,43.69,43.57,43.69,66408.0,38.5927,38.6723,38.5661,38.6723,66408.0
2015-07-27 10:20:00,43.69,43.71,43.61,43.65,49913.0,38.6723,38.69,38.6015,38.6369,49913.0
2015-07-27 10:25:00,43.64,43.85,43.63,43.74,51712.0,38.6281,38.8139,38.6192,38.7166,51712.0
2015-07-27 10:30:00,43.74,43.89,43.73,43.82,161627.0,38.7166,38.8494,38.7077,38.7874,161627.0
2015-07-27 10:35:00,43.82,43.96,43.8,43.96,66699.0,38.7874,38.9113,38.7697,38.9113,66699.0
2015-07-27 10:40:00,43.97,44.0,43.92,44.0,49586.0,38.9202,38.9467,38.8759,38.9467,49586.0
2015-07-27 10:45:00,44.0,44.07,43.93,43.97,113286.0,38.9467,39.0087,38.8848,38.9202,113286.0
2015-07-27 10:50:00,43.97,43.99,43.87,43.87,57479.0,38.9202,38.9379,38.8317,38.8317,57479.0
2015-07-27 10:55:00,43.87,43.96,43.85,43.94,39643.0,38.8317,38.9113,38.8139,38.8936,39643.0
2015-07-27 11:00:00,43.93,44.0,43.91,43.97,180479.0,38.8848,38.9467,38.8671,38.9202,180479.0
2015-07-27 11:05:00,43.98,44.0,43.94,43.98,46763.0,38.929,38.9467,38.8936,38.929,46763.0
2015-07-27 11:10:00,43.97,43.97,43.88,43.88,52808.0,38.9202,38.9202,38.8405,38.8405,52808.0
2015-07-27 11:15:00,43.87,43.96,43.86,43.93,61882.0,38.8317,38.9113,38.8228,38.8848,61882.0
2015-07-27 11:20:00,43.93,44.04,43.89,44.04,52975.0,38.8848,38.9821,38.8494,38.9821,52975.0
2015-07-27 11:25:00,44.04,44.1,44.02,44.04,64523.0,38.9821,39.0352,38.9644,38.9821,64523.0
2015-07-27 11:30:00,44.04,44.06,43.91,43.91,44016.0,38.9821,38.9998,38.8671,38.8671,44016.0
2015-07-27 11:35:00,43.91,44.02,43.89,43.99,84199.0,38.8671,38.9644,38.8494,38.9379,84199.0
2015-07-27 11:40:00,43.99,44.05,43.94,43.95,195544.0,38.9379,38.991,38.8936,38.9025,195544.0
2015-07-27 11:45:00,43.96,44.06,43.92,44.03,123094.0,38.9113,38.9998,38.8759,38.9733,123094.0
2015-07-27 11:50:00,44.02,44.07,43.99,43.99,57818.0,38.9644,39.0087,38.9379,38.9379,57818.0
2015-07-27 11:55:00,44.0,44.1,43.98,44.05,49708.0,38.9467,39.0352,38.929,38.991,49708.0
2015-07-27 12:00:00,44.05,44.17,44.03,44.15,145793.0,38.991,39.0972,38.9733,39.0795,145793.0
2015-07-27 12:05:00,44.15,44.18,44.04,44.08,194869.0,39.0795,39.106,38.9821,39.0175,194869.0
2015-07-27 12:10:00,44.09,44.15,44.05,44.06,88255.0,39.0264,39.0795,38.991,38.9998,88255.0
2015-07-27 12:15:00,44.05,44.07,44.01,44.06,73662.0,38.991,39.0087,38.9556,38.9998,73662.0
2015-07-27 12:20:00,44.06,44.12,44.03,44.08,34170.0,38.9998,39.0529,38.9733,39.0175,34170.0
2015-07-27 12:25:00,44.08,44.08,44.03,44.03,33154.0,39.0175,39.0175,38.9733,38.9733,33154.0
2015-07-27 12:30:00,44.02,44.04,43.97,43.98,47541.0,38.9644,38.9821,38.9202,38.929,47541.0
2015-07-27 12:35:00,43.98,44.02,43.95,43.96,42365.0,38.929,38.9644,38.9025,38.9113,42365.0
2015-07-27 12:40:00,43.96,43.99,43.92,43.93,54729.0,38.9113,38.9379,38.8759,38.8848,54729.0
2015-07-27 12:45:00,43.94,43.98,43.92,43.95,46158.0,38.8936,38.929,38.8759,38.9025,46158.0
2015-07-27 12:50:00,43.95,44.04,43.95,43.98,110342.0,38.9025,38.9821,38.9025,38.929,110342.0
2015-07-27 12:55:00,43.99,44.02,43.98,44.0,22690.0,38.9379,38.9644,38.929,38.9467,22690.0
2015-07-27 13:00:00,44.0,44.05,43.99,44.01,61420.0,38.9467,38.991,38.9379,38.9556,61420.0
2015-07-27 13:05:00,44.02,44.03,43.97,43.98,55194.0,38.9644,38.9733,38.9202,38.929,55194.0
2015-07-27 13:10:00,43.97,43.98,43.89,43.9,30299.0,38.9202,38.929,38.8494,38.8582,30299.0
2015-07-27 13:15:00,43.89,43.89,43.85,43.85,29744.0,38.8494,38.8494,38.8139,38.8139,29744.0
2015-07-27 13:20:00,43.86,43.87,43.8,43.86,43626.0,38.8228,38.8317,38.7697,38.8228,43626.0
2015-07-27 13:25:00,43.86,43.89,43.86,43.87,36976.0,38.8228,38.8494,38.8228,38.8317,36976.0
2015-07-27 13:30:00,43.87,43.92,43.82,43.84,56043.0,38.8317,38.8759,38.7874,38.8051,56043.0
2015-07-27 13:35:00,43.83,43.9,43.82,43.89,70911.0,38.7962,38.8582,38.7874,38.8494,70911.0
2015-07-27 13:40:00,43.88,43.92,43.85,43.91,134463.0,38.8405,38.8759,38.8139,38.8671,134463.0
2015-07-27 13:45:00,43.92,43.97,43.9,43.91,69085.0,38.8759,38.9202,38.8582,38.8671,69085.0
2015-07-27 13:50:00,43.91,44.0,43.91,44.0,67987.0,38.8671,38.9467,38.8671,38.9467,67987.0
2015-07-27 13:55:00,44.0,44.0,43.93,43.96,99892.0,38.9467,38.9467,38.8848,38.9113,99892.0
2015-07-27 14:00:00,43.95,43.98,43.93,43.95,36786.0,38.9025,38.929,38.8848,38.9025,36786.0
2015-07-27 14:05:00,43.95,44.01,43.94,44.0,36461.0,38.9025,38.9556,38.8936,38.9467,36461.0
2015-07-27 14:10:00,44.0,44.01,43.94,43.95,44011.0,38.9467,38.9556,38.8936,38.9025,44011.0
2015-07-27 14:15:00,43.95,44.02,43.94,43.98,67973.0,38.9025,38.9644,38.8936,38.929,67973.0
2015-07-27 14:20:00,43.98,44.03,43.95,43.97,48521.0,38.929,38.9733,38.9025,38.9202,48521.0
2015-07-27 14:25:00,43.97,44.02,43.96,44.02,24246.0,38.9202,38.9644,38.9113,38.9644,24246.0
2015-07-27 14:30:00,44.01,44.08,44.0,44.04,41463.0,38.9556,39.0175,38.9467,38.9821,41463.0
2015-07-27 14:35:00,44.03,44.05,43.99,44.03,36914.0,38.9733,38.991,38.9379,38.9733,36914.0
2015-07-27 14:40:00,44.02,44.04,43.98,43.98,35383.0,38.9644,38.9821,38.929,38.929,35383.0
2015-07-27 14:45:00,43.99,44.03,43.96,43.98,43678.0,38.9379,38.9733,38.9113,38.929,43678.0
2015-07-27 14:50:00,43.98,44.0,43.95,43.97,39731.0,38.929,38.9467,38.9025,38.9202,39731.0
2015-07-27 14:55:00,43.96,44.0,43.93,43.95,40040.0,38.9113,38.9467,38.8848,38.9025,40040.0
2015-07-27 15:00:00,43.95,43.96,43.91,43.92,48821.0,38.9025,38.9113,38.8671,38.8759,48821.0
2015-07-27 15:05:00,43.93,43.99,43.9,43.97,53105.0,38.8848,38.9379,38.8582,38.9202,53105.0
2015-07-27 15:10:00,43.96,43.98,43.94,43.97,72879.0,38.9113,38.929,38.8936,38.9202,72879.0
2015-07-27 15:15:00,43.97,43.98,43.87,43.88,124645.0,38.9202,38.929,38.8317,38.8405,124645.0
2015-07-27 15:20:00,43.89,43.95,43.86,43.9,88271.0,38.8494,38.9025,38.8228,38.8582,88271.0
2015-07-27 15:25:00,43.9,43.93,43.84,43.87,79823.0,38.8582,38.8848,38.8051,38.8317,79823.0
2015-07-27 15:30:00,43.86,43.91,43.82,43.86,92721.0,38.8228,38.8671,38.7874,38.8228,92721.0
2015-07-27 15:35:00,43.86,43.87,43.82,43.84,77791.0,38.8228,38.8317,38.7874,38.8051,77791.0
2015-07-27 15:40:00,43.85,43.94,43.83,43.91,116857.0,38.8139,38.8936,38.7962,38.8671,116857.0
2015-07-27 15:45:00,43.9,43.94,43.86,43.9,105109.0,38.8582,38.8936,38.8228,38.8582,105109.0
2015-07-27 15:50:00,43.9,43.91,43.87,43.89,101523.0,38.8582,38.8671,38.8317,38.8494,101523.0
2015-07-27 15:55:00,43.88,43.96,43.87,43.93,323207.0,38.8405,38.9113,38.8317,38.8848,323207.0
2015-07-28 09:30:00,43.9,44.27,43.9,43.99,183842.0,38.8582,39.1857,38.8582,38.9379,183842.0
2015-07-28 09:35:00,43.97,44.16,43.9,44.16,117406.0,38.9202,39.0883,38.8582,39.0883,117406.0
2015-07-28 09:40:00,44.14,44.2,44.0,44.09,85476.0,39.0706,39.1238,38.9467,39.0264,85476.0
2015-07-28 09:45:00,44.09,44.41,44.05,44.3,93194.0,39.0264,39.3096,38.991,39.2123,93194.0
2015-07-28 09:50:00,44.29,44.45,44.26,44.4,189224.0,39.2034,39.345,39.1769,39.3008,189224.0
2015-07-28 09:55:00,44.4,44.45,44.35,44.38,62874.0,39.3008,39.345,39.2565,39.2831,62874.0
2015-07-28 10:00:00,44.37,44.56,44.33,44.54,112106.0,39.2742,39.4424,39.2388,39.4247,112106.0
2015-07-28 10:05:00,44.54,44.62,44.48,44.56,63696.0,39.4247,39.4955,39.3716,39.4424,63696.0
2015-07-28 10:10:00,44.58,44.65,44.55,44.58,214089.0,39.4601,39.5221,39.4336,39.4601,214089.0
2015-07-28 10:15:00,44.59,44.67,44.54,44.56,144329.0,39.469,39.5398,39.4247,39.4424,144329.0
2015-07-28 10:20:00,44.56,44.56,44.32,44.32,119728.0,39.4424,39.4424,39.23,39.23,119728.0
2015-07-28 10:25:00,44.33,44.37,44.24,44.3,109643.0,39.2388,39.2742,39.1592,39.2123,109643.0
2015-07-28 10:30:00,44.29,44.32,44.23,44.26,85171.0,39.2034,39.23,39.1503,39.1769,85171.0
2015-07-28 10:35:00,44.26,44.28,44.19,44.21,100593.0,39.1769,39.1946,39.1149,39.1326,100593.0
2015-07-28 10:40:00,44.21,44.29,44.21,44.25,94735.0,39.1326,39.2034,39.1326,39.168,94735.0
2015-07-28 10:45:00,44.26,44.43,44.24,44.41,122508.0,39.1769,39.3273,39.1592,39.3096,122508.0
2015-07-28 10:50:00,44.41,44.48,44.39,44.47,83824.0,39.3096,39.3716,39.2919,39.3627,83824.0
2015-07-28 10:55:00,44.47,44.48,44.36,44.36,102523.0,39.3627,39.3716,39.2654,39.2654,102523.0
2015-07-28 11:00:00,44.36,44.45,44.33,44.45,100490.0,39.2654,39.345,39.2388,39.345,100490.0
2015-07-28 11:05:00,44.45,44.54,44.42,44.52,67972.0,39.345,39.4247,39.3185,39.407,67972.0
2015-07-28 11:10:00,44.51,44.6,44.46,44.5,166049.0,39.3981,39.4778,39.3539,39.3893,166049.0
2015-07-28 11:15:00,44.5,44.55,44.45,44.51,76484.0,39.3893,39.4336,39.345,39.3981,76484.0
2015-07-28 11:20:00,44.52,44.53,44.42,44.46,39093.0,39.407,39.4159,39.3185,39.3539,39093.0
2015-07-28 11:25:00,44.46,44.47,44.36,44.4,69424.0,39.3539,39.3627,39.2654,39.3008,69424.0
2015-07-28 11:30:00,44.39,44.51,44.39,44.51,58060.0,39.2919,39.3981,39.2919,39.3981,58060.0
2015-07-28 11:35:00,44.51,44.57,44.5,44.56,45252.0,39.3981,39.4513,39.3893,39.4424,45252.0
2015-07-28 11:40:00,44.56,44.65,44.55,44.56,53133.0,39.4424,39.5221,39.4336,39.4424,53133.0
2015-07-28 11:45:00,44.56,44.58,44.53,44.57,38983.0,39.4424,39.4601,39.4159,39.4513,38983.0
2015-07-28 11:50:00,44.58,44.62,44.56,44.61,45087.0,39.4601,39.4955,39.4424,39.4867,45087.0
2015-07-28 11:55:00,44.61,44.66,44.6,44.65,49610.0,39.4867,39.5309,39.4778,39.5221,49610.0
2015-07-28 12:00:00,44.66,44.66,44.58,44.62,37283.0,39.5309,39.5309,39.4601,39.4955,37283.0
2015-07-28 12:05:00,44.62,44.73,44.61,44.7,63862.0,39.4955,39.5929,39.4867,39.5663,63862.0
2015-07-28 12:10:00,44.71,44.72,44.56,44.58,46756.0,39.5752,39.584,39.4424,39.4601,46756.0
2015-07-28 12:15:00,44.58,44.69,44.56,44.64,29854.0,39.4601,39.5575,39.4424,39.5132,29854.0
2015-07-28 12:20:00,44.65,44.68,44.63,44.66,29423.0,39.5221,39.5486,39.5044,39.5309,29423.0
2015-07-28 12:25:00,44.66,44.73,44.63,44.69,45878.0,39.5309,39.5929,39.5044,39.5575,45878.0
2015-07-28 12:30:00,44.7,44.7,44.58,44.6,42143.0,39.5663,39.5663,39.4601,39.4778,42143.0
2015-07-28 12:35:00,44.6,44.6,44.49,44.51,46075.0,39.4778,39.4778,39.3804,39.3981,46075.0
2015-07-28 12:40:00,44.51,44.57,44.44,44.54,53763.0,39.3981,39.4513,39.3362,39.4247,53763.0
2015-07-28 12:45:00,44.55,44.57,44.48,44.5,20468.0,39.4336,39.4513,39.3716,39.3893,20468.0
2015-07-28 12:50:00,44.5,44.66,44.5,44.66,48969.0,39.3893,39.5309,39.3893,39.5309,48969.0
2015-07-28 12:55:00,44.65,44.67,44.58,44.59,61616.0,39.5221,39.5398,39.4601,39.469,61616.0
2015-07-28 13:00:00,44.6,44.66,44.57,44.65,27363.0,39.4778,39.5309,39.4513,39.5221,27363.0
2015-07-28 13:05:00,44.65,44.76,44.65,44.75,68009.0,39.5221,39.6194,39.5221,39.6106,68009.0
2015-07-28 13:10:00,44.75,44.8,44.72,44.75,49624.0,39.6106,39.6548,39.584,39.6106,49624.0
2015-07-28 13:15:00,44.76,44.85,44.75,44.85,68565.0,39.6194,39.6991,39.6106,39.6991,68565.0
2015-07-28 13:20:00,44.85,44.89,44.79,44.79,57007.0,39.6991,39.7345,39.646,39.646,57007.0
2015-07-28 13:25:00,44.79,44.84,44.76,44.79,49486.0,39.646,39.6902,39.6194,39.646,49486.0
2015-07-28 13:30:00,44.79,44.81,44.69,44.7,40426.0,39.646,39.6637,39.5575,39.5663,40426.0
2015-07-28 13:35:00,44.69,44.75,44.64,44.75,58515.0,39.5575,39.6106,39.5132,39.6106,58515.0
2015-07-28 13:40:00,44.74,44.81,44.71,44.81,47325.0,39.6017,39.6637,39.5752,39.6637,47325.0
2015-07-28 13:45:00,44.81,44.83,44.75,44.81,32944.0,39.6637,39.6814,39.6106,39.6637,32944.0
2015-07-28 13:50:00,44.8,44.88,44.8,44.84,39714.0,39.6548,39.7257,39.6548,39.6902,39714.0
2015-07-28 13:55:00,44.84,44.84,44.77,44.81,82661.0,39.6902,39.6902,39.6283,39.6637,82661.0
2015-07-28 14:00:00,44.8,44.83,44.72,44.76,108850.0,39.6548,39.6814,39.584,39.6194,108850.0
2015-07-28 14:05:00,44.75,44.86,44.75,44.85,46003.0,39.6106,39.708,39.6106,39.6991,46003.0
2015-07-28 14:10:00,44.85,44.85,44.78,44.83,35971.0,39.6991,39.6991,39.6371,39.6814,35971.0
2015-07-28 14:15:00,44.84,44.87,44.81,44.81,31180.0,39.6902,39.7168,39.6637,39.6637,31180.0
2015-07-28 14:20:00,44.81,44.93,44.81,44.93,58966.0,39.6637,39.7699,39.6637,39.7699,58966.0
2015-07-28 14:25:00,44.94,44.94,44.87,44.9,55450.0,39.7788,39.7788,39.7168,39.7434,55450.0
2015-07-28 14:30:00,44.9,44.91,44.8,44.82,56834.0,39.7434,39.7522,39.6548,39.6725,56834.0
2015-07-28 14:35:00,44.82,44.83,44.78,44.8,44150.0,39.6725,39.6814,39.6371,39.6548,44150.0
2015-07-28 14:40:00,44.8,44.8,44.71,44.79,61903.0,39.6548,39.6548,39.5752,39.646,61903.0
2015-07-28 14:45:00,44.8,44.83,44.78,44.82,50374.0,39.6548,39.6814,39.6371,39.6725,50374.0
2015-07-28 14:50:00,44.82,44.84,44.79,44.83,39198.0,39.6725,39.6902,39.646,39.6814,39198.0
2015-07-28 14:55:00,44.83,44.88,44.81,44.87,44622.0,39.6814,39.7257,39.6637,39.7168,44622.0
2015-07-28 15:00:00,44.88,44.88,44.71,44.71,75245.0,39.7257,39.7257,39.5752,39.5752,75245.0
2015-07-28 15:05:00,44.71,44.77,44.65,44.73,217361.0,39.5752,39.6283,39.5221,39.5929,217361.0
2015-07-28 15:10:00,44.73,44.79,44.72,44.72,79541.0,39.5929,39.646,39.584,39.584,79541.0
2015-07-28 15:15:00,44.71,44.76,44.67,44.72,109879.0,39.5752,39.6194,39.5398,39.584,109879.0
2015-07-28 15:20:00,44.73,44.73,44.62,44.73,219136.0,39.5929,39.5929,39.4955,39.5929,219136.0
2015-07-28 15:25:00,44.73,44.73,44.66,44.68,60681.0,39.5929,39.5929,39.5309,39.5486,60681.0
2015-07-28 15:30:00,44.68,44.73,44.65,44.71,73559.0,39.5486,39.5929,39.5221,39.5752,73559.0
2015-07-28 15:35:00,44.7,44.75,44.7,44.74,103689.0,39.5663,39.6106,39.5663,39.6017,103689.0
2015-07-28 15:40:00,44.74,44.83,44.74,44.83,79629.0,39.6017,39.6814,39.6017,39.6814,79629.0
2015-07-28 15:45:00,44.82,44.89,44.8,44.88,247256.0,39.6725,39.7345,39.6548,39.7257,247256.0
2015-07-28 15:50:00,44.88,44.91,44.85,44.89,158442.0,39.7257,39.7522,39.6991,39.7345,158442.0
2015-07-28 15:55:00,44.89,44.95,44.88,44.91,353242.0,39.7345,39.7876,39.7257,39.7522,353242.0
2015-07-29 09:30:00,44.81,45.1,44.81,45.01,212254.0,39.6637,39.9204,39.6637,39.8407,212254.0
2015-07-29 09:35:00,45.01,45.07,44.83,44.98,135351.0,39.8407,39.8938,39.6814,39.8142,135351.0
2015-07-29 09:40:00,44.98,45.04,44.81,44.81,99687.0,39.8142,39.8673,39.6637,39.6637,99687.0
2015-07-29 09:45:00,44.83,44.93,44.8,44.88,76258.0,39.6814,39.7699,39.6548,39.7257,76258.0
2015-07-29 09:50:00,44.88,44.97,44.86,44.96,58024.0,39.7257,39.8053,39.708,39.7965,58024.0
2015-07-29 09:55:00,44.97,45.05,44.91,45.03,91138.0,39.8053,39.8761,39.7522,39.8584,91138.0
2015-07-29 10:00:00,45.02,45.04,44.92,45.01,74118.0,39.8496,39.8673,39.7611,39.8407,74118.0
2015-07-29 10:05:00,45.02,45.14,45.01,45.09,105397.0,39.8496,39.9558,39.8407,39.9115,105397.0
2015-07-29 10:10:00,45.09,45.1,44.97,45.01,78028.0,39.9115,39.9204,39.8053,39.8407,78028.0
2015-07-29 10:15:00,45.02,45.07,44.99,45.06,50789.0,39.8496,39.8938,39.823,39.885,50789.0
2015-07-29 10:20:00,45.07,45.09,44.98,45.05,77801.0,39.8938,39.9115,39.8142,39.8761,77801.0
2015-07-29 10:25:00,45.05,45.07,44.95,45.0,90237.0,39.8761,39.8938,39.7876,39.8319,90237.0
2015-07-29 10:30:00,44.99,45.03,44.95,45.03,98192.0,39.823,39.8584,39.7876,39.8584,98192.0
2015-07-29 10:35:00,45.01,45.17,45.01,45.15,153667.0,39.8407,39.9824,39.8407,39.9646,153667.0
2015-07-29 10:40:00,45.15,45.22,45.13,45.2,111256.0,39.9646,40.0266,39.9469,40.0089,111256.0
2015-07-29 10:45:00,45.2,45.22,45.15,45.18,63088.0,40.0089,40.0266,39.9646,39.9912,63088.0
2015-07-29 10:50:00,45.17,45.32,45.15,45.32,139830.0,39.9824,40.1151,39.9646,40.1151,139830.0
2015-07-29 10:55:00,45.32,45.33,45.27,45.28,185765.0,40.1151,40.124,40.0709,40.0797,185765.0
2015-07-29 11:00:00,45.28,45.29,45.17,45.19,94588.0,40.0797,40.0886,39.9824,40.0001,94588.0
2015-07-29 11:05:00,45.2,45.25,45.17,45.19,118428.0,40.0089,40.0532,39.9824,40.0001,118428.0
2015-07-29 11:10:00,45.2,45.25,45.18,45.25,84073.0,40.0089,40.0532,39.9912,40.0532,84073.0
2015-07-29 11:15:00,45.25,45.3,45.2,45.24,78148.0,40.0532,40.0974,40.0089,40.0443,78148.0
2015-07-29 11:20:00,45.23,45.25,45.17,45.17,107094.0,40.0355,40.0532,39.9824,39.9824,107094.0
2015-07-29 11:25:00,45.16,45.18,45.13,45.13,55679.0,39.9735,39.9912,39.9469,39.9469,55679.0
2015-07-29 11:30:00,45.14,45.2,45.13,45.15,67638.0,39.9558,40.0089,39.9469,39.9646,67638.0
2015-07-29 11:35:00,45.14,45.16,45.06,45.09,91864.0,39.9558,39.9735,39.885,39.9115,91864.0
2015-07-29 11:40:00,45.1,45.16,45.07,45.08,92387.0,39.9204,39.9735,39.8938,39.9027,92387.0
2015-07-29 11:45:00,45.08,45.11,45.04,45.05,76075.0,39.9027,39.9292,39.8673,39.8761,76075.0
2015-07-29 11:50:00,45.05,45.06,44.99,44.99,64762.0,39.8761,39.885,39.823,39.823,64762.0
2015-07-29 11:55:00,44.98,45.04,44.97,45.02,76374.0,39.8142,39.8673,39.8053,39.8496,76374.0
2015-07-29 12:00:00,45.03,45.09,45.02,45.08,65425.0,39.8584,39.9115,39.8496,39.9027,65425.0
2015-07-29 12:05:00,45.09,45.1,45.0,45.01,52667.0,39.9115,39.9204,39.8319,39.8407,52667.0
2015-07-29 12:10:00,45.0,45.03,44.95,44.97,36362.0,39.8319,39.8584,39.7876,39.8053,36362.0
2015-07-29 12:15:00,44.97,44.98,44.85,44.85,67640.0,39.8053,39.8142,39.6991,39.6991,67640.0
2015-07-29 12:20:00,44.85,44.85,44.74,44.75,80987.0,39.6991,39.6991,39.6017,39.6106,80987.0
2015-07-29 12:25:00,44.76,44.77,44.68,44.7,67109.0,39.6194,39.6283,39.5486,39.5663,67109.0
2015-07-29 12:30:00,44.71,44.75,44.67,44.68,53900.0,39.5752,39.6106,39.5398,39.5486,53900.0
2015-07-29 12:35:00,44.67,44.75,44.67,44.75,43032.0,39.5398,39.6106,39.5398,39.6106,43032.0
2015-07-29 12:40:00,44.74,44.78,44.72,44.75,40236.0,39.6017,39.6371,39.584,39.6106,40236.0
2015-07-29 12:45:00,44.76,44.8,44.76,44.77,35705.0,39.6194,39.6548,39.6194,39.6283,35705.0
2015-07-29 12:50:00,44.77,44.78,44.62,44.63,65661.0,39.6283,39.6371,39.4955,39.5044,65661.0
2015-07-29 12:55:00,44.62,44.64,44.59,44.61,113308.0,39.4955,39.5132,39.469,39.4867,113308.0
2015-07-29 13:00:00,44.61,44.63,44.57,44.59,80502.0,39.4867,39.5044,39.4513,39.469,80502.0
2015-07-29 13:05:00,44.58,44.58,44.51,44.52,60659.0,39.4601,39.4601,39.3981,39.407,60659.0
2015-07-29 13:10:00,44.52,44.63,44.47,44.6,114156.0,39.407,39.5044,39.3627,39.4778,114156.0
2015-07-29 13:15:00,44.6,44.63,44.52,44.53,66029.0,39.4778,39.5044,39.407,39.4159,66029.0
2015-07-29 13:20:00,44.53,44.53,44.4,44.47,140964.0,39.4159,39.4159,39.3008,39.3627,140964.0
2015-07-29 13:25:00,44.46,44.47,44.35,44.44,82049.0,39.3539,39.3627,39.2565,39.3362,82049.0
2015-07-29 13:30:00,44.43,44.43,44.34,44.37,82385.0,39.3273,39.3273,39.2477,39.2742,82385.0
2015-07-29 13:35:00,44.37,44.38,44.32,44.34,63545.0,39.2742,39.2831,39.23,39.2477,63545.0
2015-07-29 13:40:00,44.34,44.34,44.22,44.22,149836.0,39.2477,39.2477,39.1415,39.1415,149836.0
2015-07-29 13:45:00,44.23,44.23,43.96,44.07,402325.0,39.1503,39.1503,38.9113,39.0087,402325.0
2015-07-29 13:50:00,44.06,44.15,44.06,44.09,82503.0,38.9998,39.0795,38.9998,39.0264,82503.0
2015-07-29 13:55:00,44.09,44.14,43.99,44.0,128900.0,39.0264,39.0706,38.9379,38.9467,128900.0
2015-07-29 14:00:00,44.0,44.34,44.0,44.01,246312.0,38.9467,39.2477,38.9467,38.9556,246312.0
2015-07-29 14:05:00,44.03,44.2,44.01,44.07,218452.0,38.9733,39.1238,38.9556,39.0087,218452.0
2015-07-29 14:10:00,44.07,44.23,44.06,44.12,112366.0,39.0087,39.1503,38.9998,39.0529,112366.0
2015-07-29 14:15:00,44.12,44.23,44.07,44.1,121151.0,39.0529,39.1503,39.0087,39.0352,121151.0
2015-07-29 14:20:00,44.09,44.12,44.02,44.05,100589.0,39.0264,39.0529,38.9644,38.991,100589.0
2015-07-29 14:25:00,44.04,44.05,43.95,44.02,184073.0,38.9821,38.991,38.9025,38.9644,184073.0
2015-07-29 14:30:00,44.02,44.07,43.98,44.0,121306.0,38.9644,39.0087,38.929,38.9467,121306.0
2015-07-29 14:35:00,44.01,44.06,43.98,44.06,124535.0,38.9556,38.9998,38.929,38.9998,124535.0
2015-07-29 14:40:00,44.06,44.1,44.02,44.03,76309.0,38.9998,39.0352,38.9644,38.9733,76309.0
2015-07-29 14:45:00,44.04,44.13,44.0,44.11,119308.0,38.9821,39.0618,38.9467,39.0441,119308.0
2015-07-29 14:50:00,44.12,44.15,44.04,44.07,72500.0,39.0529,39.0795,38.9821,39.0087,72500.0
2015-07-29 14:55:00,44.06,44.06,43.96,43.98,335734.0,38.9998,38.9998,38.9113,38.929,335734.0
2015-07-29 15:00:00,43.97,43.97,43.85,43.86,281417.0,38.9202,38.9202,38.8139,38.8228,281417.0
2015-07-29 15:05:00,43.86,44.06,43.85,43.99,235644.0,38.8228,38.9998,38.8139,38.9379,235644.0
2015-07-29 15:10:00,43.98,44.06,43.96,43.99,96879.0,38.929,38.9998,38.9113,38.9379,96879.0
2015-07-29 15:15:00,44.0,44.06,43.99,44.01,104614.0,38.9467,38.9998,38.9379,38.9556,104614.0
2015-07-29 15:20:00,44.02,44.07,43.99,44.05,136385.0,38.9644,39.0087,38.9379,38.991,136385.0
2015-07-29 15:25:00,44.05,44.06,43.88,43.92,174597.0,38.991,38.9998,38.8405,38.8759,174597.0
2015-07-29 15:30:00,43.93,44.01,43.9,43.96,179983.0,38.8848,38.9556,38.8582,38.9113,179983.0
2015-07-29 15:35:00,43.96,44.08,43.95,44.07,164036.0,38.9113,39.0175,38.9025,39.0087,164036.0
2015-07-29 15:40:00,44.07,44.17,44.04,44.12,176994.0,39.0087,39.0972,38.9821,39.0529,176994.0
2015-07-29 15:45:00,44.12,44.13,44.05,44.1,253055.0,39.0529,39.0618,38.991,39.0352,253055.0
2015-07-29 15:50:00,44.11,44.17,44.1,44.16,202010.0,39.0441,39.0972,39.0352,39.0883,202010.0
2015-07-29 15:55:00,44.16,44.2,44.15,44.18,375638.0,39.0883,39.1238,39.0795,39.106,375638.0
2015-07-30 09:30:00,44.16,44.37,44.09,44.26,243349.0,39.0883,39.2742,39.0264,39.1769,243349.0
2015-07-30 09:35:00,44.27,44.36,43.98,44.01,98188.0,39.1857,39.2654,38.929,38.9556,98188.0
2015-07-30 09:40:00,44.01,44.11,43.88,43.89,76935.0,38.9556,39.0441,38.8405,38.8494,76935.0
2015-07-30 09:45:00,43.89,43.97,43.87,43.96,73812.0,38.8494,38.9202,38.8317,38.9113,73812.0
2015-07-30 09:50:00,43.95,44.06,43.86,44.06,79901.0,38.9025,38.9998,38.8228,38.9998,79901.0
2015-07-30 09:55:00,44.04,44.1,43.93,43.97,70436.0,38.9821,39.0352,38.8848,38.9202,70436.0
2015-07-30 10:00:00,43.97,43.99,43.9,43.96,64814.0,38.9202,38.9379,38.8582,38.9113,64814.0
2015-07-30 10:05:00,43.97,43.98,43.9,43.96,46967.0,38.9202,38.929,38.8582,38.9113,46967.0
2015-07-30 10:10:00,43.96,44.12,43.95,44.12,46825.0,38.9113,39.0529,38.9025,39.0529,46825.0
2015-07-30 10:15:00,44.11,44.11,43.97,43.98,61936.0,39.0441,39.0441,38.9202,38.929,61936.0
2015-07-30 10:20:00,43.98,44.0,43.81,43.84,215324.0,38.929,38.9467,38.7785,38.8051,215324.0
2015-07-30 10:25:00,43.83,43.9,43.79,43.87,52317.0,38.7962,38.8582,38.7608,38.8317,52317.0
2015-07-30 10:30:00,43.88,43.98,43.85,43.92,98890.0,38.8405,38.929,38.8139,38.8759,98890.0
2015-07-30 10:35:00,43.92,43.92,43.74,43.78,45543.0,38.8759,38.8759,38.7166,38.752,45543.0
2015-07-30 10:40:00,43.78,43.93,43.76,43.91,44549.0,38.752,38.8848,38.7343,38.8671,44549.0
2015-07-30 10:45:00,43.91,43.99,43.91,43.95,33299.0,38.8671,38.9379,38.8671,38.9025,33299.0
2015-07-30 10:50:00,43.95,43.96,43.87,43.94,27755.0,38.9025,38.9113,38.8317,38.8936,27755.0
2015-07-30 10:55:00,43.95,43.95,43.8,43.83,34975.0,38.9025,38.9025,38.7697,38.7962,34975.0
2015-07-30 11:00:00,43.82,43.88,43.77,43.79,38052.0,38.7874,38.8405,38.7431,38.7608,38052.0
2015-07-30 11:05:00,43.79,43.8,43.64,43.75,109838.0,38.7608,38.7697,38.6281,38.7254,109838.0
2015-07-30 11:10:00,43.74,43.8,43.7,43.78,83513.0,38.7166,38.7697,38.6812,38.752,83513.0
2015-07-30 11:15:00,43.78,43.91,43.78,43.85,44384.0,38.752,38.8671,38.752,38.8139,44384.0
2015-07-30 11:20:00,43.86,43.94,43.86,43.91,38495.0,38.8228,38.8936,38.8228,38.8671,38495.0
2015-07-30 11:25:00,43.91,43.95,43.86,43.87,44279.0,38.8671,38.9025,38.8228,38.8317,44279.0
2015-07-30 11:30:00,43.88,44.03,43.87,44.02,29811.0,38.8405,38.9733,38.8317,38.9644,29811.0
2015-07-30 11:35:00,44.01,44.06,44.01,44.02,34476.0,38.9556,38.9998,38.9556,38.9644,34476.0
2015-07-30 11:40:00,44.02,44.07,43.98,44.06,68493.0,38.9644,39.0087,38.929,38.9998,68493.0
2015-07-30 11:45:00,44.06,44.11,44.03,44.06,57820.0,38.9998,39.0441,38.9733,38.9998,57820.0
2015-07-30 11:50:00,44.05,44.11,44.04,44.06,46315.0,38.991,39.0441,38.9821,38.9998,46315.0
2015-07-30 11:55:00,44.06,44.06,43.98,44.02,83988.0,38.9998,38.9998,38.929,38.9644,83988.0
2015-07-30 12:00:00,44.03,44.12,44.03,44.09,63341.0,38.9733,39.0529,38.9733,39.0264,63341.0
2015-07-30 12:05:00,44.08,44.12,44.05,44.1,47765.0,39.0175,39.0529,38.991,39.0352,47765.0
2015-07-30 12:10:00,44.1,44.14,44.09,44.12,43225.0,39.0352,39.0706,39.0264,39.0529,43225.0
2015-07-30 12:15:00,44.11,44.16,44.1,44.13,28774.0,39.0441,39.0883,39.0352,39.0618,28774.0
2015-07-30 12:20:00,44.13,44.15,44.08,44.12,49237.0,39.0618,39.0795,39.0175,39.0529,49237.0
2015-07-30 12:25:00,44.12,44.14,44.05,44.07,32021.0,39.0529,39.0706,38.991,39.0087,32021.0
2015-07-30 12:30:00,44.07,44.08,44.0,44.02,36565.0,39.0087,39.0175,38.9467,38.9644,36565.0
2015-07-30 12:35:00,44.02,44.06,44.01,44.04,18874.0,38.9644,38.9998,38.9556,38.9821,18874.0
2015-07-30 12:40:00,44.05,44.1,44.05,44.07,32541.0,38.991,39.0352,38.991,39.0087,32541.0
2015-07-30 12:45:00,44.07,44.15,44.06,44.14,28608.0,39.0087,39.0795,38.9998,39.0706,28608.0
2015-07-30 12:50:00,44.14,44.2,44.12,44.14,46539.0,39.0706,39.1238,39.0529,39.0706,46539.0
2015-07-30 12:55:00,44.14,44.17,44.12,44.15,19003.0,39.0706,39.0972,39.0529,39.0795,19003.0
2015-07-30 13:00:00,44.15,44.16,44.1,44.1,22352.0,39.0795,39.0883,39.0352,39.0352,22352.0
2015-07-30 13:05:00,44.1,44.15,44.08,44.15,25224.0,39.0352,39.0795,39.0175,39.0795,25224.0
2015-07-30 13:10:00,44.15,44.17,44.13,44.15,25231.0,39.0795,39.0972,39.0618,39.0795,25231.0
2015-07-30 13:15:00,44.15,44.2,44.14,44.18,22421.0,39.0795,39.1238,39.0706,39.106,22421.0
2015-07-30 13:20:00,44.19,44.19,44.13,44.15,18814.0,39.1149,39.1149,39.0618,39.0795,18814.0
2015-07-30 13:25:00,44.15,44.19,44.15,44.16,22339.0,39.0795,39.1149,39.0795,39.0883,22339.0
2015-07-30 13:30:00,44.17,44.21,44.15,44.16,43004.0,39.0972,39.1326,39.0795,39.0883,43004.0
2015-07-30 13:35:00,44.16,44.2,44.13,44.14,35817.0,39.0883,39.1238,39.0618,39.0706,35817.0
2015-07-30 13:40:00,44.14,44.17,44.13,44.16,34159.0,39.0706,39.0972,39.0618,39.0883,34159.0
2015-07-30 13:45:00,44.16,44.2,44.15,44.19,25122.0,39.0883,39.1238,39.0795,39.1149,25122.0
2015-07-30 13:50:00,44.19,44.2,44.14,44.15,80440.0,39.1149,39.1238,39.0706,39.0795,80440.0
2015-07-30 13:55:00,44.15,44.18,44.14,44.15,25377.0,39.0795,39.106,39.0706,39.0795,25377.0
2015-07-30 14:00:00,44.15,44.21,44.15,44.18,21844.0,39.0795,39.1326,39.0795,39.106,21844.0
2015-07-30 14:05:00,44.16,44.19,44.13,44.15,22088.0,39.0883,39.1149,39.0618,39.0795,22088.0
2015-07-30 14:10:00,44.15,44.17,44.13,44.16,22894.0,39.0795,39.0972,39.0618,39.0883,22894.0
2015-07-30 14:15:00,44.16,44.18,44.14,44.15,31349.0,39.0883,39.106,39.0706,39.0795,31349.0
2015-07-30 14:20:00,44.15,44.2,44.13,44.15,48670.0,39.0795,39.1238,39.0618,39.0795,48670.0
2015-07-30 14:25:00,44.14,44.2,44.14,44.19,26307.0,39.0706,39.1238,39.0706,39.1149,26307.0
2015-07-30 14:30:00,44.18,44.21,44.17,44.18,41563.0,39.106,39.1326,39.0972,39.106,41563.0
2015-07-30 14:35:00,44.18,44.19,44.16,44.17,23679.0,39.106,39.1149,39.0883,39.0972,23679.0
2015-07-30 14:40:00,44.17,44.2,44.07,44.09,141557.0,39.0972,39.1238,39.0087,39.0264,141557.0
2015-07-30 14:45:00,44.08,44.11,44.05,44.05,86650.0,39.0175,39.0441,38.991,38.991,86650.0
2015-07-30 14:50:00,44.05,44.07,44.01,44.01,72254.0,38.991,39.0087,38.9556,38.9556,72254.0
2015-07-30 14:55:00,44.01,44.02,43.99,44.02,43711.0,38.9556,38.9644,38.9379,38.9644,43711.0
2015-07-30 15:00:00,44.01,44.03,43.93,43.98,126961.0,38.9556,38.9733,38.8848,38.929,126961.0
2015-07-30 15:05:00,43.98,44.01,43.93,43.96,59663.0,38.929,38.9556,38.8848,38.9113,59663.0
2015-07-30 15:10:00,43.96,44.01,43.93,44.0,42778.0,38.9113,38.9556,38.8848,38.9467,42778.0
2015-07-30 15:15:00,43.99,44.03,43.98,44.01,50253.0,38.9379,38.9733,38.929,38.9556,50253.0
2015-07-30 15:20:00,44.01,44.03,43.98,44.01,41041.0,38.9556,38.9733,38.929,38.9556,41041.0
2015-07-30 15:25:00,44.01,44.04,43.99,44.03,62643.0,38.9556,38.9821,38.9379,38.9733,62643.0
2015-07-30 15:30:00,44.03,44.03,43.99,44.01,54150.0,38.9733,38.9733,38.9379,38.9556,54150.0
2015-07-30 15:35:00,44.0,44.03,43.97,44.03,75740.0,38.9467,38.9733,38.9202,38.9733,75740.0
2015-07-30 15:40:00,44.02,44.05,44.0,44.0,76332.0,38.9644,38.991,38.9467,38.9467,76332.0
2015-07-30 15:45:00,44.0,44.05,44.0,44.04,95525.0,38.9467,38.991,38.9467,38.9821,95525.0
2015-07-30 15:50:00,44.04,44.06,44.01,44.05,148185.0,38.9821,38.9998,38.9556,38.991,148185.0
2015-07-30 15:55:00,44.06,44.08,44.02,44.04,214556.0,38.9998,39.0175,38.9644,38.9821,214556.0
2015-07-31 09:30:00,44.15,44.34,44.01,44.04,135733.0,39.0795,39.2477,38.9556,38.9821,135733.0
2015-07-31 09:35:00,44.04,44.14,44.0,44.08,80855.0,38.9821,39.0706,38.9467,39.0175,80855.0
2015-07-31 09:40:00,44.06,44.16,44.03,44.13,50601.0,38.9998,39.0883,38.9733,39.0618,50601.0
2015-07-31 09:45:00,44.11,44.14,43.96,43.99,78978.0,39.0441,39.0706,38.9113,38.9379,78978.0
2015-07-31 09:50:00,44.0,44.06,43.98,44.05,29803.0,38.9467,38.9998,38.929,38.991,29803.0
2015-07-31 09:55:00,44.03,44.1,43.99,44.01,86368.0,38.9733,39.0352,38.9379,38.9556,86368.0
2015-07-31 10:00:00,44.01,44.05,43.95,43.95,58452.0,38.9556,38.991,38.9025,38.9025,58452.0
2015-07-31 10:05:00,43.95,44.05,43.88,44.03,86213.0,38.9025,38.991,38.8405,38.9733,86213.0
2015-07-31 10:10:00,44.04,44.05,43.94,43.96,62998.0,38.9821,38.991,38.8936,38.9113,62998.0
2015-07-31 10:15:00,43.96,44.05,43.93,43.96,91013.0,38.9113,38.991,38.8848,38.9113,91013.0
2015-07-31 10:20:00,43.96,44.01,43.94,44.01,108334.0,38.9113,38.9556,38.8936,38.9556,108334.0
2015-07-31 10:25:00,44.01,44.12,44.01,44.1,299726.0,38.9556,39.0529,38.9556,39.0352,299726.0
2015-07-31 10:30:00,44.09,44.25,44.05,44.23,95299.0,39.0264,39.168,38.991,39.1503,95299.0
2015-07-31 10:35:00,44.23,44.32,44.09,44.19,81318.0,39.1503,39.23,39.0264,39.1149,81318.0
2015-07-31 10:40:00,44.19,44.2,44.07,44.2,110284.0,39.1149,39.1238,39.0087,39.1238,110284.0
2015-07-31 10:45:00,44.2,44.25,44.17,44.2,76467.0,39.1238,39.168,39.0972,39.1238,76467.0
2015-07-31 10:50:00,44.2,44.29,44.17,44.23,80899.0,39.1238,39.2034,39.0972,39.1503,80899.0
2015-07-31 10:55:00,44.23,44.24,44.18,44.2,38806.0,39.1503,39.1592,39.106,39.1238,38806.0
2015-07-31 11:00:00,44.2,44.21,44.17,44.18,35590.0,39.1238,39.1326,39.0972,39.106,35590.0
2015-07-31 11:05:00,44.18,44.18,44.13,44.15,48193.0,39.106,39.106,39.0618,39.0795,48193.0
2015-07-31 11:10:00,44.15,44.18,44.12,44.17,40572.0,39.0795,39.106,39.0529,39.0972,40572.0
2015-07-31 11:15:00,44.17,44.28,44.15,44.27,62236.0,39.0972,39.1946,39.0795,39.1857,62236.0
2015-07-31 11:20:00,44.28,44.29,44.25,44.27,36746.0,39.1946,39.2034,39.168,39.1857,36746.0
2015-07-31 11:25:00,44.26,44.37,44.26,44.3,65890.0,39.1769,39.2742,39.1769,39.2123,65890.0
2015-07-31 11:30:00,44.31,44.33,44.26,44.29,29177.0,39.2211,39.2388,39.1769,39.2034,29177.0
2015-07-31 11:35:00,44.28,44.29,44.18,44.19,29873.0,39.1946,39.2034,39.106,39.1149,29873.0
2015-07-31 11:40:00,44.2,44.21,44.15,44.21,41388.0,39.1238,39.1326,39.0795,39.1326,41388.0
2015-07-31 11:45:00,44.2,44.23,44.19,44.2,25920.0,39.1238,39.1503,39.1149,39.1238,25920.0
2015-07-31 11:50:00,44.21,44.22,44.15,44.15,20907.0,39.1326,39.1415,39.0795,39.0795,20907.0
2015-07-31 11:55:00,44.15,44.16,44.11,44.14,32818.0,39.0795,39.0883,39.0441,39.0706,32818.0
2015-07-31 12:00:00,44.14,44.14,44.12,44.12,14488.0,39.0706,39.0706,39.0529,39.0529,14488.0
2015-07-31 12:05:00,44.13,44.17,44.12,44.14,33133.0,39.0618,39.0972,39.0529,39.0706,33133.0
2015-07-31 12:10:00,44.15,44.25,44.14,44.24,40473.0,39.0795,39.168,39.0706,39.1592,40473.0
2015-07-31 12:15:00,44.24,44.27,44.21,44.21,60023.0,39.1592,39.1857,39.1326,39.1326,60023.0
2015-07-31 12:20:00,44.22,44.27,44.2,44.25,23839.0,39.1415,39.1857,39.1238,39.168,23839.0
2015-07-31 12:25:00,44.25,44.27,44.23,44.24,66631.0,39.168,39.1857,39.1503,39.1592,66631.0
2015-07-31 12:30:00,44.25,44.28,44.21,44.23,44162.0,39.168,39.1946,39.1326,39.1503,44162.0
2015-07-31 12:35:00,44.23,44.24,44.2,44.23,27282.0,39.1503,39.1592,39.1238,39.1503,27282.0
2015-07-31 12:40:00,44.24,44.25,44.2,44.23,27934.0,39.1592,39.168,39.1238,39.1503,27934.0
2015-07-31 12:45:00,44.23,44.3,44.22,44.3,45175.0,39.1503,39.2123,39.1415,39.2123,45175.0
2015-07-31 12:50:00,44.29,44.34,44.28,44.32,37621.0,39.2034,39.2477,39.1946,39.23,37621.0
2015-07-31 12:55:00,44.32,44.33,44.28,44.28,21687.0,39.23,39.2388,39.1946,39.1946,21687.0
2015-07-31 13:00:00,44.28,44.34,44.27,44.33,22331.0,39.1946,39.2477,39.1857,39.2388,22331.0
2015-07-31 13:05:00,44.32,44.35,44.32,44.32,25392.0,39.23,39.2565,39.23,39.23,25392.0
2015-07-31 13:10:00,44.32,44.35,44.3,44.31,30752.0,39.23,39.2565,39.2123,39.2211,30752.0
2015-07-31 13:15:00,44.31,44.32,44.28,44.3,18370.0,39.2211,39.23,39.1946,39.2123,18370.0
2015-07-31 13:20:00,44.3,44.31,44.26,44.29,28209.0,39.2123,39.2211,39.1769,39.2034,28209.0
2015-07-31 13:25:00,44.29,44.29,44.24,44.25,29220.0,39.2034,39.2034,39.1592,39.168,29220.0
2015-07-31 13:30:00,44.25,44.28,44.24,44.27,25127.0,39.168,39.1946,39.1592,39.1857,25127.0
2015-07-31 13:35:00,44.27,44.28,44.24,44.25,40405.0,39.1857,39.1946,39.1592,39.168,40405.0
2015-07-31 13:40:00,44.26,44.27,44.23,44.24,41920.0,39.1769,39.1857,39.1503,39.1592,41920.0
2015-07-31 13:45:00,44.23,44.24,44.17,44.19,36755.0,39.1503,39.1592,39.0972,39.1149,36755.0
2015-07-31 13:50:00,44.19,44.25,44.15,44.23,49825.0,39.1149,39.168,39.0795,39.1503,49825.0
2015-07-31 13:55:00,44.22,44.25,44.22,44.24,26109.0,39.1415,39.168,39.1415,39.1592,26109.0
2015-07-31 14:00:00,44.24,44.28,44.21,44.27,29457.0,39.1592,39.1946,39.1326,39.1857,29457.0
2015-07-31 14:05:00,44.27,44.34,44.27,44.33,62106.0,39.1857,39.2477,39.1857,39.2388,62106.0
2015-07-31 14:10:00,44.34,44.35,44.28,44.3,45066.0,39.2477,39.2565,39.1946,39.2123,45066.0
2015-07-31 14:15:00,44.3,44.31,44.26,44.28,24981.0,39.2123,39.2211,39.1769,39.1946,24981.0
2015-07-31 14:20:00,44.28,44.28,44.2,44.22,38364.0,39.1946,39.1946,39.1238,39.1415,38364.0
2015-07-31 14:25:00,44.22,44.26,44.21,44.25,30155.0,39.1415,39.1769,39.1326,39.168,30155.0
2015-07-31 14:30:00,44.25,44.3,44.24,44.25,49946.0,39.168,39.2123,39.1592,39.168,49946.0
2015-07-31 14:35:00,44.25,44.26,44.18,44.22,37614.0,39.168,39.1769,39.106,39.1415,37614.0
2015-07-31 14:40:00,44.21,44.24,44.19,44.24,38400.0,39.1326,39.1592,39.1149,39.1592,38400.0
2015-07-31 14:45:00,44.24,44.24,44.15,44.2,66417.0,39.1592,39.1592,39.0795,39.1238,66417.0
2015-07-31 14:50:00,44.2,44.29,44.19,44.27,33458.0,39.1238,39.2034,39.1149,39.1857,33458.0
2015-07-31 14:55:00,44.28,44.29,44.26,44.28,20051.0,39.1946,39.2034,39.1769,39.1946,20051.0
2015-07-31 15:00:00,44.27,44.31,44.26,44.29,75838.0,39.1857,39.2211,39.1769,39.2034,75838.0
2015-07-31 15:05:00,44.3,44.3,44.22,44.23,51138.0,39.2123,39.2123,39.1415,39.1503,51138.0
2015-07-31 15:10:00,44.23,44.28,44.23,44.25,55710.0,39.1503,39.1946,39.1503,39.168,55710.0
2015-07-31 15:15:00,44.26,44.34,44.24,44.32,215236.0,39.1769,39.2477,39.1592,39.23,215236.0
2015-07-31 15:20:00,44.31,44.37,44.29,44.35,94247.0,39.2211,39.2742,39.2034,39.2565,94247.0
2015-07-31 15:25:00,44.34,44.37,44.31,44.36,143687.0,39.2477,39.2742,39.2211,39.2654,143687.0
2015-07-31 15:30:00,44.36,44.38,44.35,44.36,102872.0,39.2654,39.2831,39.2565,39.2654,102872.0
2015-07-31 15:35:00,44.37,44.4,44.3,44.33,113462.0,39.2742,39.3008,39.2123,39.2388,113462.0
2015-07-31 15:40:00,44.33,44.35,44.28,44.28,105016.0,39.2388,39.2565,39.1946,39.1946,105016.0
2015-07-31 15:45:00,44.27,44.32,44.25,44.27,187019.0,39.1857,39.23,39.168,39.1857,187019.0
2015-07-31 15:50:00,44.27,44.3,44.25,44.29,159556.0,39.1857,39.2123,39.168,39.2034,159556.0
2015-07-31 15:55:00,44.3,44.36,44.29,44.34,269296.0,39.2123,39.2654,39.2034,39.2477,269296.0
2015-08-03 09:30:00,44.68,44.95,44.57,44.86,327385.0,39.5486,39.7876,39.4513,39.708,327385.0
2015-08-03 09:35:00,44.89,45.0,44.76,44.98,118076.0,39.7345,39.8319,39.6194,39.8142,118076.0
2015-08-03 09:40:00,44.97,45.07,44.81,44.87,183172.0,39.8053,39.8938,39.6637,39.7168,183172.0
2015-08-03 09:45:00,44.87,44.98,44.82,44.98,188738.0,39.7168,39.8142,39.6725,39.8142,188738.0
2015-08-03 09:50:00,44.97,44.99,44.75,44.82,128636.0,39.8053,39.823,39.6106,39.6725,128636.0
2015-08-03 09:55:00,44.82,44.99,44.81,44.96,108251.0,39.6725,39.823,39.6637,39.7965,108251.0
2015-08-03 10:00:00,44.97,45.03,44.9,44.98,101439.0,39.8053,39.8584,39.7434,39.8142,101439.0
2015-08-03 10:05:00,44.97,45.01,44.93,44.95,70635.0,39.8053,39.8407,39.7699,39.7876,70635.0
2015-08-03 10:10:00,44.94,45.0,44.94,44.98,98103.0,39.7788,39.8319,39.7788,39.8142,98103.0
2015-08-03 10:15:00,44.99,45.14,44.97,45.02,125975.0,39.823,39.9558,39.8053,39.8496,125975.0
2015-08-03 10:20:00,45.03,45.11,44.98,45.1,140689.0,39.8584,39.9292,39.8142,39.9204,140689.0
2015-08-03 10:25:00,45.1,45.29,45.09,45.22,228061.0,39.9204,40.0886,39.9115,40.0266,228061.0
2015-08-03 10:30:00,45.22,45.35,45.16,45.34,281908.0,40.0266,40.1417,39.9735,40.1328,281908.0
2015-08-03 10:35:00,45.34,45.45,45.25,45.39,220306.0,40.1328,40.2302,40.0532,40.1771,220306.0
2015-08-03 10:40:00,45.39,45.44,45.31,45.35,152764.0,40.1771,40.2213,40.1063,40.1417,152764.0
2015-08-03 10:45:00,45.36,45.39,45.26,45.39,126353.0,40.1505,40.1771,40.062,40.1771,126353.0
2015-08-03 10:50:00,45.38,45.38,45.28,45.31,73356.0,40.1682,40.1682,40.0797,40.1063,73356.0
2015-08-03 10:55:00,45.32,45.36,45.29,45.32,51785.0,40.1151,40.1505,40.0886,40.1151,51785.0
2015-08-03 11:00:00,45.32,45.35,45.24,45.25,59579.0,40.1151,40.1417,40.0443,40.0532,59579.0
2015-08-03 11:05:00,45.25,45.42,45.24,45.41,139559.0,40.0532,40.2036,40.0443,40.1948,139559.0
2015-08-03 11:10:00,45.41,45.42,45.3,45.3,96667.0,40.1948,40.2036,40.0974,40.0974,96667.0
2015-08-03 11:15:00,45.3,45.5,45.3,45.47,170806.0,40.0974,40.2745,40.0974,40.2479,170806.0
2015-08-03 11:20:00,45.47,45.48,45.41,45.45,91254.0,40.2479,40.2567,40.1948,40.2302,91254.0
2015-08-03 11:25:00,45.46,45.52,45.41,45.48,176655.0,40.239,40.2922,40.1948,40.2567,176655.0
2015-08-03 11:30:00,45.48,45.6,45.47,45.6,195190.0,40.2567,40.363,40.2479,40.363,195190.0
2015-08-03 11:35:00,45.6,45.61,45.48,45.49,144302.0,40.363,40.3718,40.2567,40.2656,144302.0
2015-08-03 11:40:00,45.48,45.58,45.47,45.58,215409.0,40.2567,40.3453,40.2479,40.3453,215409.0
2015-08-03 11:45:00,45.58,45.61,45.52,45.52,176632.0,40.3453,40.3718,40.2922,40.2922,176632.0
2015-08-03 11:50:00,45.52,45.61,45.48,45.61,84489.0,40.2922,40.3718,40.2567,40.3718,84489.0
2015-08-03 11:55:00,45.6,45.67,45.58,45.67,132192.0,40.363,40.4249,40.3453,40.4249,132192.0
2015-08-03 12:00:00,45.67,45.74,45.62,45.68,114720.0,40.4249,40.4869,40.3807,40.4338,114720.0
2015-08-03 12:05:00,45.68,45.73,45.64,45.73,71112.0,40.4338,40.478,40.3984,40.478,71112.0
2015-08-03 12:10:00,45.73,45.82,45.71,45.75,161392.0,40.478,40.5577,40.4603,40.4957,161392.0
2015-08-03 12:15:00,45.75,45.78,45.67,45.68,67931.0,40.4957,40.5223,40.4249,40.4338,67931.0
2015-08-03 12:20:00,45.68,45.75,45.67,45.73,94659.0,40.4338,40.4957,40.4249,40.478,94659.0
2015-08-03 12:25:00,45.74,45.85,45.71,45.84,85050.0,40.4869,40.5843,40.4603,40.5754,85050.0
2015-08-03 12:30:00,45.84,45.85,45.7,45.71,91416.0,40.5754,40.5843,40.4515,40.4603,91416.0
2015-08-03 12:35:00,45.71,45.78,45.69,45.77,122352.0,40.4603,40.5223,40.4426,40.5134,122352.0
2015-08-03 12:40:00,45.76,45.83,45.74,45.82,104077.0,40.5046,40.5666,40.4869,40.5577,104077.0
2015-08-03 12:45:00,45.82,45.82,45.75,45.78,86568.0,40.5577,40.5577,40.4957,40.5223,86568.0
2015-08-03 12:50:00,45.77,45.8,45.7,45.7,148466.0,40.5134,40.54,40.4515,40.4515,148466.0
2015-08-03 12:55:00,45.69,45.74,45.64,45.73,192334.0,40.4426,40.4869,40.3984,40.478,192334.0
2015-08-03 13:00:00,45.72,45.74,45.59,45.62,110119.0,40.4692,40.4869,40.3541,40.3807,110119.0
2015-08-03 13:05:00,45.61,45.63,45.56,45.57,71605.0,40.3718,40.3895,40.3276,40.3364,71605.0
2015-08-03 13:10:00,45.56,45.64,45.51,45.61,109068.0,40.3276,40.3984,40.2833,40.3718,109068.0
2015-08-03 13:15:00,45.59,45.62,45.47,45.48,130601.0,40.3541,40.3807,40.2479,40.2567,130601.0
2015-08-03 13:20:00,45.48,45.54,45.46,45.49,116275.0,40.2567,40.3099,40.239,40.2656,116275.0
2015-08-03 13:25:00,45.48,45.5,45.44,45.48,144458.0,40.2567,40.2745,40.2213,40.2567,144458.0
2015-08-03 13:30:00,45.47,45.51,45.45,45.51,164243.0,40.2479,40.2833,40.2302,40.2833,164243.0
2015-08-03 13:35:00,45.51,45.64,45.51,45.63,61425.0,40.2833,40.3984,40.2833,40.3895,61425.0
2015-08-03 13:40:00,45.63,45.64,45.6,45.62,61485.0,40.3895,40.3984,40.363,40.3807,61485.0
2015-08-03 13:45:00,45.61,45.71,45.61,45.7,98558.0,40.3718,40.4603,40.3718,40.4515,98558.0
2015-08-03 13:50:00,45.69,45.78,45.69,45.74,139008.0,40.4426,40.5223,40.4426,40.4869,139008.0
2015-08-03 13:55:00,45.75,45.75,45.68,45.71,147773.0,40.4957,40.4957,40.4338,40.4603,147773.0
2015-08-03 14:00:00,45.7,45.77,45.65,45.77,113319.0,40.4515,40.5134,40.4072,40.5134,113319.0
2015-08-03 14:05:00,45.76,45.79,45.7,45.78,98745.0,40.5046,40.5311,40.4515,40.5223,98745.0
2015-08-03 14:10:00,45.78,45.78,45.66,45.68,103312.0,40.5223,40.5223,40.4161,40.4338,103312.0
2015-08-03 14:15:00,45.68,45.75,45.67,45.72,153912.0,40.4338,40.4957,40.4249,40.4692,153912.0
2015-08-03 14:20:00,45.72,45.72,45.67,45.71,107972.0,40.4692,40.4692,40.4249,40.4603,107972.0
2015-08-03 14:25:00,45.7,45.71,45.58,45.6,255427.0,40.4515,40.4603,40.3453,40.363,255427.0
2015-08-03 14:30:00,45.6,45.67,45.56,45.67,113453.0,40.363,40.4249,40.3276,40.4249,113453.0
2015-08-03 14:35:00,45.66,45.72,45.65,45.71,122335.0,40.4161,40.4692,40.4072,40.4603,122335.0
2015-08-03 14:40:00,45.71,45.77,45.7,45.75,118105.0,40.4603,40.5134,40.4515,40.4957,118105.0
2015-08-03 14:45:00,45.74,45.77,45.69,45.76,141363.0,40.4869,40.5134,40.4426,40.5046,141363.0
2015-08-03 14:50:00,45.76,45.76,45.69,45.71,89616.0,40.5046,40.5046,40.4426,40.4603,89616.0
2015-08-03 14:55:00,45.72,45.72,45.6,45.62,111728.0,40.4692,40.4692,40.363,40.3807,111728.0
2015-08-03 15:00:00,45.62,45.67,45.55,45.57,128580.0,40.3807,40.4249,40.3187,40.3364,128580.0
2015-08-03 15:05:00,45.57,45.58,45.51,45.55,101578.0,40.3364,40.3453,40.2833,40.3187,101578.0
2015-08-03 15:10:00,45.55,45.58,45.51,45.57,86312.0,40.3187,40.3453,40.2833,40.3364,86312.0
2015-08-03 15:15:00,45.56,45.58,45.52,45.57,69506.0,40.3276,40.3453,40.2922,40.3364,69506.0
2015-08-03 15:20:00,45.57,45.57,45.51,45.55,86693.0,40.3364,40.3364,40.2833,40.3187,86693.0
2015-08-03 15:25:00,45.55,45.64,45.55,45.64,140492.0,40.3187,40.3984,40.3187,40.3984,140492.0
2015-08-03 15:30:00,45.64,45.68,45.63,45.68,168034.0,40.3984,40.4338,40.3895,40.4338,168034.0
2015-08-03 15:35:00,45.68,45.75,45.67,45.74,226549.0,40.4338,40.4957,40.4249,40.4869,226549.0
2015-08-03 15:40:00,45.74,45.79,45.72,45.75,165315.0,40.4869,40.5311,40.4692,40.4957,165315.0
2015-08-03 15:45:00,45.75,45.77,45.7,45.71,192241.0,40.4957,40.5134,40.4515,40.4603,192241.0
2015-08-03 15:50:00,45.7,45.71,45.65,45.67,284492.0,40.4515,40.4603,40.4072,40.4249,284492.0
2015-08-03 15:55:00,45.66,45.72,45.65,45.7,508901.0,40.4161,40.4692,40.4072,40.4515,508901.0
2015-08-04 09:30:00,46.32,47.07,46.13,47.04,749636.0,41.0003,41.6641,40.8321,41.6376,749636.0
2015-08-04 09:35:00,47.05,47.1,46.7,46.77,397774.0,41.6464,41.6907,41.3366,41.3986,397774.0
2015-08-04 09:40:00,46.77,46.77,46.45,46.62,249702.0,41.3986,41.3986,41.1153,41.2658,249702.0
2015-08-04 09:45:00,46.62,46.66,46.48,46.52,116781.0,41.2658,41.3012,41.1419,41.1773,116781.0
2015-08-04 09:50:00,46.52,46.52,46.09,46.24,253294.0,41.1773,41.1773,40.7967,40.9295,253294.0
2015-08-04 09:55:00,46.23,46.36,46.19,46.2,144623.0,40.9206,41.0357,40.8852,40.8941,144623.0
2015-08-04 10:00:00,46.18,46.43,46.04,46.39,112417.0,40.8764,41.0976,40.7524,41.0622,112417.0
2015-08-04 10:05:00,46.39,46.5,46.32,46.44,168408.0,41.0622,41.1596,41.0003,41.1065,168408.0
2015-08-04 10:10:00,46.46,46.66,46.38,46.63,250823.0,41.1242,41.3012,41.0534,41.2747,250823.0
2015-08-04 10:15:00,46.64,46.74,46.57,46.71,145152.0,41.2835,41.372,41.2216,41.3455,145152.0
2015-08-04 10:20:00,46.71,46.77,46.64,46.73,151801.0,41.3455,41.3986,41.2835,41.3632,151801.0
2015-08-04 10:25:00,46.71,46.81,46.69,46.71,179753.0,41.3455,41.434,41.3278,41.3455,179753.0
2015-08-04 10:30:00,46.71,46.72,46.63,46.63,116948.0,41.3455,41.3543,41.2747,41.2747,116948.0
2015-08-04 10:35:00,46.63,46.63,46.58,46.59,134548.0,41.2747,41.2747,41.2304,41.2393,134548.0
2015-08-04 10:40:00,46.59,46.6,46.52,46.53,59915.0,41.2393,41.2481,41.1773,41.1862,59915.0
2015-08-04 10:45:00,46.52,46.6,46.51,46.56,64395.0,41.1773,41.2481,41.1685,41.2127,64395.0
2015-08-04 10:50:00,46.56,46.57,46.44,46.45,53601.0,41.2127,41.2216,41.1065,41.1153,53601.0
2015-08-04 10:55:00,46.45,46.47,46.27,46.34,128661.0,41.1153,41.133,40.956,41.018,128661.0
2015-08-04 11:00:00,46.34,46.41,46.31,46.41,226389.0,41.018,41.0799,40.9914,41.0799,226389.0
2015-08-04 11:05:00,46.41,46.41,46.25,46.25,87281.0,41.0799,41.0799,40.9383,40.9383,87281.0
2015-08-04 11:10:00,46.25,46.32,46.22,46.28,99049.0,40.9383,41.0003,40.9118,40.9649,99049.0
2015-08-04 11:15:00,46.28,46.28,46.09,46.09,139089.0,40.9649,40.9649,40.7967,40.7967,139089.0
2015-08-04 11:20:00,46.09,46.15,46.06,46.06,126582.0,40.7967,40.8498,40.7701,40.7701,126582.0
2015-08-04 11:25:00,46.06,46.09,45.91,45.91,147785.0,40.7701,40.7967,40.6374,40.6374,147785.0
2015-08-04 11:30:00,45.92,45.95,45.87,45.9,255651.0,40.6462,40.6728,40.602,40.6285,255651.0
2015-08-04 11:35:00,45.9,45.94,45.81,45.93,84946.0,40.6285,40.6639,40.5488,40.6551,84946.0
2015-08-04 11:40:00,45.94,46.05,45.94,45.94,78218.0,40.6639,40.7613,40.6639,40.6639,78218.0
2015-08-04 11:45:00,45.94,45.97,45.85,45.89,131939.0,40.6639,40.6905,40.5843,40.6197,131939.0
2015-08-04 11:50:00,45.89,45.89,45.78,45.83,102192.0,40.6197,40.6197,40.5223,40.5666,102192.0
2015-08-04 11:55:00,45.84,46.04,45.82,46.03,94908.0,40.5754,40.7524,40.5577,40.7436,94908.0
2015-08-04 12:00:00,46.03,46.23,46.02,46.15,156690.0,40.7436,40.9206,40.7347,40.8498,156690.0
2015-08-04 12:05:00,46.15,46.21,46.12,46.17,69771.0,40.8498,40.9029,40.8232,40.8675,69771.0
2015-08-04 12:10:00,46.17,46.34,46.16,46.29,104238.0,40.8675,41.018,40.8587,40.9737,104238.0
2015-08-04 12:15:00,46.3,46.31,46.22,46.26,49311.0,40.9826,40.9914,40.9118,40.9472,49311.0
2015-08-04 12:20:00,46.27,46.27,46.12,46.13,57750.0,40.956,40.956,40.8232,40.8321,57750.0
2015-08-04 12:25:00,46.14,46.18,46.02,46.02,86979.0,40.8409,40.8764,40.7347,40.7347,86979.0
2015-08-04 12:30:00,46.03,46.09,46.01,46.08,21933.0,40.7436,40.7967,40.7259,40.7878,21933.0
2015-08-04 12:35:00,46.07,46.08,46.0,46.02,33351.0,40.779,40.7878,40.717,40.7347,33351.0
2015-08-04 12:40:00,46.03,46.03,45.96,46.01,90631.0,40.7436,40.7436,40.6816,40.7259,90631.0
2015-08-04 12:45:00,46.0,46.07,45.97,46.01,66924.0,40.717,40.779,40.6905,40.7259,66924.0
2015-08-04 12:50:00,46.01,46.01,45.92,45.92,36830.0,40.7259,40.7259,40.6462,40.6462,36830.0
2015-08-04 12:55:00,45.91,45.98,45.89,45.93,55087.0,40.6374,40.6993,40.6197,40.6551,55087.0
2015-08-04 13:00:00,45.92,46.0,45.9,46.0,59726.0,40.6462,40.717,40.6285,40.717,59726.0
2015-08-04 13:05:00,46.0,46.05,45.97,46.04,37927.0,40.717,40.7613,40.6905,40.7524,37927.0
2015-08-04 13:10:00,46.04,46.05,46.0,46.01,35506.0,40.7524,40.7613,40.717,40.7259,35506.0
2015-08-04 13:15:00,46.02,46.1,46.01,46.09,40634.0,40.7347,40.8055,40.7259,40.7967,40634.0
2015-08-04 13:20:00,46.1,46.14,46.07,46.08,48662.0,40.8055,40.8409,40.779,40.7878,48662.0
2015-08-04 13:25:00,46.09,46.09,46.02,46.04,73645.0,40.7967,40.7967,40.7347,40.7524,73645.0
2015-08-04 13:30:00,46.04,46.15,46.03,46.12,75813.0,40.7524,40.8498,40.7436,40.8232,75813.0
2015-08-04 13:35:00,46.12,46.21,46.11,46.21,45962.0,40.8232,40.9029,40.8144,40.9029,45962.0
2015-08-04 13:40:00,46.2,46.26,46.16,46.18,133372.0,40.8941,40.9472,40.8587,40.8764,133372.0
2015-08-04 13:45:00,46.17,46.2,46.14,46.15,88990.0,40.8675,40.8941,40.8409,40.8498,88990.0
2015-08-04 13:50:00,46.15,46.15,46.02,46.05,90871.0,40.8498,40.8498,40.7347,40.7613,90871.0
2015-08-04 13:55:00,46.04,46.06,46.0,46.01,81038.0,40.7524,40.7701,40.717,40.7259,81038.0
2015-08-04 14:00:00,46.01,46.05,45.99,46.0,159598.0,40.7259,40.7613,40.7082,40.717,159598.0
2015-08-04 14:05:00,46.0,46.01,45.97,45.98,54905.0,40.717,40.7259,40.6905,40.6993,54905.0
2015-08-04 14:10:00,45.98,46.0,45.95,45.95,62928.0,40.6993,40.717,40.6728,40.6728,62928.0
2015-08-04 14:15:00,45.96,46.08,45.95,46.07,124858.0,40.6816,40.7878,40.6728,40.779,124858.0
2015-08-04 14:20:00,46.08,46.09,46.04,46.04,84729.0,40.7878,40.7967,40.7524,40.7524,84729.0
2015-08-04 14:25:00,46.04,46.07,46.03,46.04,66942.0,40.7524,40.779,40.7436,40.7524,66942.0
2015-08-04 14:30:00,46.04,46.06,46.0,46.04,84967.0,40.7524,40.7701,40.717,40.7524,84967.0
2015-08-04 14:35:00,46.05,46.16,46.02,46.13,82547.0,40.7613,40.8587,40.7347,40.8321,82547.0
2015-08-04 14:40:00,46.13,46.15,46.08,46.12,90458.0,40.8321,40.8498,40.7878,40.8232,90458.0
2015-08-04 14:45:00,46.12,46.26,46.1,46.23,68851.0,40.8232,40.9472,40.8055,40.9206,68851.0
2015-08-04 14:50:00,46.23,46.28,46.21,46.27,86982.0,40.9206,40.9649,40.9029,40.956,86982.0
2015-08-04 14:55:00,46.26,46.28,46.23,46.28,148915.0,40.9472,40.9649,40.9206,40.9649,148915.0
2015-08-04 15:00:00,46.28,46.31,46.26,46.27,95893.0,40.9649,40.9914,40.9472,40.956,95893.0
2015-08-04 15:05:00,46.26,46.34,46.25,46.34,102924.0,40.9472,41.018,40.9383,41.018,102924.0
2015-08-04 15:10:00,46.34,46.38,46.32,46.36,139393.0,41.018,41.0534,41.0003,41.0357,139393.0
2015-08-04 15:15:00,46.36,46.4,46.33,46.34,127448.0,41.0357,41.0711,41.0091,41.018,127448.0
2015-08-04 15:20:00,46.34,46.35,46.23,46.29,119627.0,41.018,41.0268,40.9206,40.9737,119627.0
2015-08-04 15:25:00,46.29,46.32,46.28,46.31,91295.0,40.9737,41.0003,40.9649,40.9914,91295.0
2015-08-04 15:30:00,46.31,46.32,46.21,46.22,167935.0,40.9914,41.0003,40.9029,40.9118,167935.0
2015-08-04 15:35:00,46.22,46.3,46.22,46.26,152676.0,40.9118,40.9826,40.9118,40.9472,152676.0
2015-08-04 15:40:00,46.26,46.27,46.2,46.26,170469.0,40.9472,40.956,40.8941,40.9472,170469.0
2015-08-04 15:45:00,46.25,46.26,46.18,46.21,240764.0,40.9383,40.9472,40.8764,40.9029,240764.0
2015-08-04 15:50:00,46.21,46.27,46.2,46.27,224142.0,40.9029,40.956,40.8941,40.956,224142.0
2015-08-04 15:55:00,46.27,46.38,46.24,46.34,452029.0,40.956,41.0534,40.9295,41.018,452029.0
2015-08-05 09:30:00,46.36,46.53,46.34,46.37,189246.0,41.1553,41.3062,41.1376,41.1642,189246.0
2015-08-05 09:35:00,46.38,46.46,46.2,46.25,79782.0,41.1731,41.2441,41.0133,41.0577,79782.0
2015-08-05 09:40:00,46.27,46.4,46.25,46.31,89945.0,41.0754,41.1908,41.0577,41.1109,89945.0
2015-08-05 09:45:00,46.32,46.45,46.31,46.42,70765.0,41.1198,41.2352,41.1109,41.2086,70765.0
2015-08-05 09:50:00,46.42,46.53,46.42,46.47,60983.0,41.2086,41.3062,41.2086,41.253,60983.0
2015-08-05 09:55:00,46.47,46.51,46.21,46.26,199871.0,41.253,41.2885,41.0222,41.0666,199871.0
2015-08-05 10:00:00,46.25,46.32,46.21,46.27,146786.0,41.0577,41.1198,41.0222,41.0754,146786.0
2015-08-05 10:05:00,46.27,46.31,46.25,46.26,93323.0,41.0754,41.1109,41.0577,41.0666,93323.0
2015-08-05 10:10:00,46.26,46.37,46.25,46.31,93836.0,41.0666,41.1642,41.0577,41.1109,93836.0
2015-08-05 10:15:00,46.3,46.4,46.24,46.27,141109.0,41.1021,41.1908,41.0488,41.0754,141109.0
2015-08-05 10:20:00,46.26,46.3,46.25,46.27,70564.0,41.0666,41.1021,41.0577,41.0754,70564.0
2015-08-05 10:25:00,46.27,46.33,46.24,46.25,57419.0,41.0754,41.1287,41.0488,41.0577,57419.0
2015-08-05 10:30:00,46.25,46.26,46.13,46.21,117165.0,41.0577,41.0666,40.9512,41.0222,117165.0
2015-08-05 10:35:00,46.2,46.27,46.19,46.24,51907.0,41.0133,41.0754,41.0044,41.0488,51907.0
2015-08-05 10:40:00,46.24,46.26,46.21,46.23,192328.0,41.0488,41.0666,41.0222,41.0399,192328.0
2015-08-05 10:45:00,46.23,46.4,46.22,46.38,97863.0,41.0399,41.1908,41.031,41.1731,97863.0
2015-08-05 10:50:00,46.4,46.46,46.37,46.41,78954.0,41.1908,41.2441,41.1642,41.1997,78954.0
2015-08-05 10:55:00,46.41,46.46,46.4,46.42,58095.0,41.1997,41.2441,41.1908,41.2086,58095.0
2015-08-05 11:00:00,46.43,46.46,46.42,46.44,30662.0,41.2175,41.2441,41.2086,41.2264,30662.0
2015-08-05 11:05:00,46.44,46.46,46.38,46.39,52825.0,41.2264,41.2441,41.1731,41.182,52825.0
2015-08-05 11:10:00,46.39,46.41,46.36,46.41,30624.0,41.182,41.1997,41.1553,41.1997,30624.0
2015-08-05 11:15:00,46.4,46.49,46.39,46.42,102608.0,41.1908,41.2707,41.182,41.2086,102608.0
2015-08-05 11:20:00,46.42,46.46,46.39,46.45,84629.0,41.2086,41.2441,41.182,41.2352,84629.0
2015-08-05 11:25:00,46.46,46.52,46.43,46.48,102507.0,41.2441,41.2974,41.2175,41.2619,102507.0
2015-08-05 11:30:00,46.48,46.5,46.44,46.48,124669.0,41.2619,41.2796,41.2264,41.2619,124669.0
2015-08-05 11:35:00,46.48,46.52,46.43,46.47,59192.0,41.2619,41.2974,41.2175,41.253,59192.0
2015-08-05 11:40:00,46.47,46.52,46.45,46.48,36055.0,41.253,41.2974,41.2352,41.2619,36055.0
2015-08-05 11:45:00,46.48,46.49,46.46,46.48,38686.0,41.2619,41.2707,41.2441,41.2619,38686.0
2015-08-05 11:50:00,46.47,46.49,46.38,46.4,121759.0,41.253,41.2707,41.1731,41.1908,121759.0
2015-08-05 11:55:00,46.39,46.48,46.38,46.41,73518.0,41.182,41.2619,41.1731,41.1997,73518.0
2015-08-05 12:00:00,46.42,46.46,46.38,46.45,51656.0,41.2086,41.2441,41.1731,41.2352,51656.0
2015-08-05 12:05:00,46.45,46.46,46.43,46.43,22746.0,41.2352,41.2441,41.2175,41.2175,22746.0
2015-08-05 12:10:00,46.43,46.46,46.42,46.46,35380.0,41.2175,41.2441,41.2086,41.2441,35380.0
2015-08-05 12:15:00,46.45,46.45,46.38,46.4,37724.0,41.2352,41.2352,41.1731,41.1908,37724.0
2015-08-05 12:20:00,46.39,46.4,46.36,46.38,41923.0,41.182,41.1908,41.1553,41.1731,41923.0
2015-08-05 12:25:00,46.37,46.38,46.33,46.38,31067.0,41.1642,41.1731,41.1287,41.1731,31067.0
2015-08-05 12:30:00,46.38,46.39,46.35,46.37,48847.0,41.1731,41.182,41.1465,41.1642,48847.0
2015-08-05 12:35:00,46.37,46.4,46.35,46.37,35917.0,41.1642,41.1908,41.1465,41.1642,35917.0
2015-08-05 12:40:00,46.37,46.4,46.32,46.38,33894.0,41.1642,41.1908,41.1198,41.1731,33894.0
2015-08-05 12:45:00,46.38,46.41,46.33,46.39,33624.0,41.1731,41.1997,41.1287,41.182,33624.0
2015-08-05 12:50:00,46.39,46.42,46.37,46.41,24272.0,41.182,41.2086,41.1642,41.1997,24272.0
2015-08-05 12:55:00,46.41,46.46,46.38,46.41,43890.0,41.1997,41.2441,41.1731,41.1997,43890.0
2015-08-05 13:00:00,46.41,46.42,46.36,46.39,35757.0,41.1997,41.2086,41.1553,41.182,35757.0
2015-08-05 13:05:00,46.39,46.45,46.38,46.43,18629.0,41.182,41.2352,41.1731,41.2175,18629.0
2015-08-05 13:10:00,46.44,46.44,46.35,46.37,29929.0,41.2264,41.2264,41.1465,41.1642,29929.0
2015-08-05 13:15:00,46.38,46.41,46.31,46.37,46042.0,41.1731,41.1997,41.1109,41.1642,46042.0
2015-08-05 13:20:00,46.37,46.42,46.34,46.41,27131.0,41.1642,41.2086,41.1376,41.1997,27131.0
2015-08-05 13:25:00,46.42,46.42,46.34,46.36,40766.0,41.2086,41.2086,41.1376,41.1553,40766.0
2015-08-05 13:30:00,46.36,46.36,46.3,46.32,52949.0,41.1553,41.1553,41.1021,41.1198,52949.0
2015-08-05 13:35:00,46.33,46.34,46.3,46.33,35815.0,41.1287,41.1376,41.1021,41.1287,35815.0
2015-08-05 13:40:00,46.34,46.35,46.31,46.33,31407.0,41.1376,41.1465,41.1109,41.1287,31407.0
2015-08-05 13:45:00,46.34,46.38,46.33,46.37,35473.0,41.1376,41.1731,41.1287,41.1642,35473.0
2015-08-05 13:50:00,46.38,46.4,46.36,46.39,59554.0,41.1731,41.1908,41.1553,41.182,59554.0
2015-08-05 13:55:00,46.38,46.43,46.37,46.38,44210.0,41.1731,41.2175,41.1642,41.1731,44210.0
2015-08-05 14:00:00,46.37,46.46,46.36,46.44,31775.0,41.1642,41.2441,41.1553,41.2264,31775.0
2015-08-05 14:05:00,46.45,46.46,46.42,46.43,54937.0,41.2352,41.2441,41.2086,41.2175,54937.0
2015-08-05 14:10:00,46.43,46.46,46.41,46.46,19242.0,41.2175,41.2441,41.1997,41.2441,19242.0
2015-08-05 14:15:00,46.46,46.46,46.44,46.46,35998.0,41.2441,41.2441,41.2264,41.2441,35998.0
2015-08-05 14:20:00,46.46,46.46,46.43,46.45,51855.0,41.2441,41.2441,41.2175,41.2352,51855.0
2015-08-05 14:25:00,46.45,46.5,46.44,46.5,75504.0,41.2352,41.2796,41.2264,41.2796,75504.0
2015-08-05 14:30:00,46.5,46.5,46.47,46.49,42328.0,41.2796,41.2796,41.253,41.2707,42328.0
2015-08-05 14:35:00,46.48,46.49,46.47,46.48,29978.0,41.2619,41.2707,41.253,41.2619,29978.0
2015-08-05 14:40:00,46.48,46.49,46.41,46.44,55915.0,41.2619,41.2707,41.1997,41.2264,55915.0
2015-08-05 14:45:00,46.44,46.48,46.43,46.47,33431.0,41.2264,41.2619,41.2175,41.253,33431.0
2015-08-05 14:50:00,46.46,46.47,46.41,46.43,37541.0,41.2441,41.253,41.1997,41.2175,37541.0
2015-08-05 14:55:00,46.43,46.43,46.38,46.38,49683.0,41.2175,41.2175,41.1731,41.1731,49683.0
2015-08-05 15:00:00,46.39,46.42,46.37,46.41,51881.0,41.182,41.2086,41.1642,41.1997,51881.0
2015-08-05 15:05:00,46.42,46.46,46.41,46.44,49895.0,41.2086,41.2441,41.1997,41.2264,49895.0
2015-08-05 15:10:00,46.45,46.48,46.44,46.44,46099.0,41.2352,41.2619,41.2264,41.2264,46099.0
2015-08-05 15:15:00,46.44,46.45,46.37,46.37,49779.0,41.2264,41.2352,41.1642,41.1642,49779.0
2015-08-05 15:20:00,46.37,46.4,46.36,46.39,46397.0,41.1642,41.1908,41.1553,41.182,46397.0
2015-08-05 15:25:00,46.39,46.44,46.39,46.42,48981.0,41.182,41.2264,41.182,41.2086,48981.0
2015-08-05 15:30:00,46.41,46.44,46.4,46.41,73788.0,41.1997,41.2264,41.1908,41.1997,73788.0
2015-08-05 15:35:00,46.41,46.42,46.36,46.38,45849.0,41.1997,41.2086,41.1553,41.1731,45849.0
2015-08-05 15:40:00,46.37,46.41,46.36,46.37,58566.0,41.1642,41.1997,41.1553,41.1642,58566.0
2015-08-05 15:45:00,46.36,46.38,46.34,46.37,76012.0,41.1553,41.1731,41.1376,41.1642,76012.0
2015-08-05 15:50:00,46.37,46.37,46.31,46.34,137233.0,41.1642,41.1642,41.1109,41.1376,137233.0
2015-08-05 15:55:00,46.32,46.34,46.29,46.3,188908.0,41.1198,41.1376,41.0932,41.1021,188908.0
2015-08-06 09:30:00,46.48,46.6,46.41,46.48,119614.0,41.2619,41.3684,41.1997,41.2619,119614.0
2015-08-06 09:35:00,46.48,46.49,46.3,46.37,53403.0,41.2619,41.2707,41.1021,41.1642,53403.0
2015-08-06 09:40:00,46.37,46.49,46.33,46.49,67248.0,41.1642,41.2707,41.1287,41.2707,67248.0
2015-08-06 09:45:00,46.49,46.53,46.45,46.52,107100.0,41.2707,41.3062,41.2352,41.2974,107100.0
2015-08-06 09:50:00,46.52,46.74,46.52,46.68,129089.0,41.2974,41.4927,41.2974,41.4394,129089.0
2015-08-06 09:55:00,46.68,46.74,46.64,46.72,138347.0,41.4394,41.4927,41.4039,41.4749,138347.0
2015-08-06 10:00:00,46.72,46.73,46.5,46.53,111536.0,41.4749,41.4838,41.2796,41.3062,111536.0
2015-08-06 10:05:00,46.53,46.62,46.51,46.58,58840.0,41.3062,41.3861,41.2885,41.3506,58840.0
2015-08-06 10:10:00,46.58,46.69,46.56,46.69,76304.0,41.3506,41.4483,41.3329,41.4483,76304.0
2015-08-06 10:15:00,46.69,46.72,46.64,46.65,62292.0,41.4483,41.4749,41.4039,41.4128,62292.0
2015-08-06 10:20:00,46.67,46.76,46.65,46.76,137341.0,41.4305,41.5104,41.4128,41.5104,137341.0
2015-08-06 10:25:00,46.76,46.79,46.7,46.71,124051.0,41.5104,41.5371,41.4572,41.466,124051.0
2015-08-06 10:30:00,46.7,46.71,46.52,46.53,115963.0,41.4572,41.466,41.2974,41.3062,115963.0
2015-08-06 10:35:00,46.53,46.61,46.53,46.61,91612.0,41.3062,41.3773,41.3062,41.3773,91612.0
2015-08-06 10:40:00,46.61,46.65,46.58,46.64,59740.0,41.3773,41.4128,41.3506,41.4039,59740.0
2015-08-06 10:45:00,46.64,46.65,46.58,46.6,46925.0,41.4039,41.4128,41.3506,41.3684,46925.0
2015-08-06 10:50:00,46.59,46.61,46.41,46.43,58477.0,41.3595,41.3773,41.1997,41.2175,58477.0
2015-08-06 10:55:00,46.42,46.47,46.36,46.46,56689.0,41.2086,41.253,41.1553,41.2441,56689.0
2015-08-06 11:00:00,46.46,46.47,46.26,46.27,92830.0,41.2441,41.253,41.0666,41.0754,92830.0
2015-08-06 11:05:00,46.26,46.3,46.2,46.23,97412.0,41.0666,41.1021,41.0133,41.0399,97412.0
2015-08-06 11:10:00,46.24,46.3,46.23,46.28,42967.0,41.0488,41.1021,41.0399,41.0843,42967.0
2015-08-06 11:15:00,46.27,46.32,46.25,46.26,46582.0,41.0754,41.1198,41.0577,41.0666,46582.0
2015-08-06 11:20:00,46.25,46.29,46.22,46.26,73664.0,41.0577,41.0932,41.031,41.0666,73664.0
2015-08-06 11:25:00,46.26,46.27,46.08,46.09,87616.0,41.0666,41.0754,40.9068,40.9156,87616.0
2015-08-06 11:30:00,46.09,46.1,45.92,45.94,99174.0,40.9156,40.9245,40.7647,40.7825,99174.0
2015-08-06 11:35:00,45.94,45.96,45.88,45.91,84199.0,40.7825,40.8002,40.7292,40.7559,84199.0
2015-08-06 11:40:00,45.9,45.9,45.8,45.8,67971.0,40.747,40.747,40.6582,40.6582,67971.0
2015-08-06 11:45:00,45.8,45.93,45.76,45.93,67968.0,40.6582,40.7736,40.6227,40.7736,67968.0
2015-08-06 11:50:00,45.94,45.98,45.92,45.96,52212.0,40.7825,40.818,40.7647,40.8002,52212.0
2015-08-06 11:55:00,45.97,45.97,45.8,45.84,67071.0,40.8091,40.8091,40.6582,40.6937,67071.0
2015-08-06 12:00:00,45.83,45.9,45.8,45.84,54889.0,40.6848,40.747,40.6582,40.6937,54889.0
2015-08-06 12:05:00,45.84,45.97,45.84,45.96,68530.0,40.6937,40.8091,40.6937,40.8002,68530.0
2015-08-06 12:10:00,45.98,45.98,45.91,45.93,36572.0,40.818,40.818,40.7559,40.7736,36572.0
2015-08-06 12:15:00,45.93,45.99,45.91,45.98,43796.0,40.7736,40.8269,40.7559,40.818,43796.0
2015-08-06 12:20:00,45.98,46.0,45.94,45.98,64378.0,40.818,40.8357,40.7825,40.818,64378.0
2015-08-06 12:25:00,45.97,46.06,45.96,46.06,31948.0,40.8091,40.889,40.8002,40.889,31948.0
2015-08-06 12:30:00,46.06,46.08,45.99,46.0,43100.0,40.889,40.9068,40.8269,40.8357,43100.0
2015-08-06 12:35:00,45.99,46.02,45.98,45.99,40549.0,40.8269,40.8535,40.818,40.8269,40549.0
2015-08-06 12:40:00,45.98,46.01,45.95,45.99,56877.0,40.818,40.8446,40.7914,40.8269,56877.0
2015-08-06 12:45:00,46.0,46.03,45.96,46.02,59676.0,40.8357,40.8624,40.8002,40.8535,59676.0
2015-08-06 12:50:00,46.01,46.11,46.01,46.08,62155.0,40.8446,40.9334,40.8446,40.9068,62155.0
2015-08-06 12:55:00,46.08,46.1,45.99,46.0,82149.0,40.9068,40.9245,40.8269,40.8357,82149.0
2015-08-06 13:00:00,46.01,46.01,45.96,46.0,75380.0,40.8446,40.8446,40.8002,40.8357,75380.0
2015-08-06 13:05:00,45.99,46.0,45.92,45.93,79713.0,40.8269,40.8357,40.7647,40.7736,79713.0
2015-08-06 13:10:00,45.93,45.95,45.86,45.94,56745.0,40.7736,40.7914,40.7115,40.7825,56745.0
2015-08-06 13:15:00,45.94,46.01,45.93,46.0,53758.0,40.7825,40.8446,40.7736,40.8357,53758.0
2015-08-06 13:20:00,46.0,46.13,45.99,46.12,85002.0,40.8357,40.9512,40.8269,40.9423,85002.0
2015-08-06 13:25:00,46.12,46.15,46.06,46.08,75502.0,40.9423,40.9689,40.889,40.9068,75502.0
2015-08-06 13:30:00,46.08,46.1,46.07,46.09,26183.0,40.9068,40.9245,40.8979,40.9156,26183.0
2015-08-06 13:35:00,46.1,46.14,46.09,46.1,26665.0,40.9245,40.96,40.9156,40.9245,26665.0
2015-08-06 13:40:00,46.1,46.15,46.09,46.13,53262.0,40.9245,40.9689,40.9156,40.9512,53262.0
2015-08-06 13:45:00,46.14,46.15,46.1,46.11,46369.0,40.96,40.9689,40.9245,40.9334,46369.0
2015-08-06 13:50:00,46.11,46.12,46.06,46.11,25150.0,40.9334,40.9423,40.889,40.9334,25150.0
2015-08-06 13:55:00,46.1,46.11,46.03,46.04,27893.0,40.9245,40.9334,40.8624,40.8713,27893.0
2015-08-06 14:00:00,46.03,46.05,46.0,46.0,38012.0,40.8624,40.8801,40.8357,40.8357,38012.0
2015-08-06 14:05:00,46.01,46.04,45.97,46.0,79988.0,40.8446,40.8713,40.8091,40.8357,79988.0
2015-08-06 14:10:00,45.99,46.08,45.97,46.07,55944.0,40.8269,40.9068,40.8091,40.8979,55944.0
2015-08-06 14:15:00,46.08,46.1,46.04,46.09,19908.0,40.9068,40.9245,40.8713,40.9156,19908.0
2015-08-06 14:20:00,46.09,46.24,46.08,46.23,50249.0,40.9156,41.0488,40.9068,41.0399,50249.0
2015-08-06 14:25:00,46.23,46.31,46.23,46.29,46666.0,41.0399,41.1109,41.0399,41.0932,46666.0
2015-08-06 14:30:00,46.29,46.3,46.16,46.17,55756.0,41.0932,41.1021,40.9778,40.9867,55756.0
2015-08-06 14:35:00,46.18,46.23,46.17,46.21,29427.0,40.9955,41.0399,40.9867,41.0222,29427.0
2015-08-06 14:40:00,46.22,46.27,46.22,46.25,51069.0,41.031,41.0754,41.031,41.0577,51069.0
2015-08-06 14:45:00,46.26,46.26,46.18,46.19,108994.0,41.0666,41.0666,40.9955,41.0044,108994.0
2015-08-06 14:50:00,46.19,46.19,46.1,46.14,58429.0,41.0044,41.0044,40.9245,40.96,58429.0
2015-08-06 14:55:00,46.13,46.13,46.05,46.07,46295.0,40.9512,40.9512,40.8801,40.8979,46295.0
2015-08-06 15:00:00,46.08,46.08,46.04,46.05,58783.0,40.9068,40.9068,40.8713,40.8801,58783.0
2015-08-06 15:05:00,46.06,46.06,46.0,46.04,100743.0,40.889,40.889,40.8357,40.8713,100743.0
2015-08-06 15:10:00,46.05,46.07,46.02,46.07,68973.0,40.8801,40.8979,40.8535,40.8979,68973.0
2015-08-06 15:15:00,46.07,46.07,46.03,46.07,69845.0,40.8979,40.8979,40.8624,40.8979,69845.0
2015-08-06 15:20:00,46.06,46.07,45.99,46.02,86351.0,40.889,40.8979,40.8269,40.8535,86351.0
2015-08-06 15:25:00,46.02,46.02,45.95,45.96,90562.0,40.8535,40.8535,40.7914,40.8002,90562.0
2015-08-06 15:30:00,45.95,45.99,45.92,45.99,106716.0,40.7914,40.8269,40.7647,40.8269,106716.0
2015-08-06 15:35:00,45.99,46.04,45.98,46.04,116921.0,40.8269,40.8713,40.818,40.8713,116921.0
2015-08-06 15:40:00,46.05,46.1,46.02,46.07,97712.0,40.8801,40.9245,40.8535,40.8979,97712.0
2015-08-06 15:45:00,46.08,46.13,46.05,46.11,141491.0,40.9068,40.9512,40.8801,40.9334,141491.0
2015-08-06 15:50:00,46.11,46.12,46.06,46.06,128849.0,40.9334,40.9423,40.889,40.889,128849.0
2015-08-06 15:55:00,46.06,46.09,46.02,46.05,256325.0,40.889,40.9156,40.8535,40.8801,256325.0
2015-08-07 09:30:00,45.84,46.09,45.84,45.95,163500.0,40.6937,40.9156,40.6937,40.7914,163500.0
2015-08-07 09:35:00,45.94,46.17,45.91,46.17,101660.0,40.7825,40.9867,40.7559,40.9867,101660.0
2015-08-07 09:40:00,46.17,46.4,46.09,46.33,120440.0,40.9867,41.1908,40.9156,41.1287,120440.0
2015-08-07 09:45:00,46.34,46.36,46.12,46.35,81123.0,41.1376,41.1553,40.9423,41.1465,81123.0
2015-08-07 09:50:00,46.34,46.46,46.31,46.41,123142.0,41.1376,41.2441,41.1109,41.1997,123142.0
2015-08-07 09:55:00,46.41,46.42,46.34,46.38,55373.0,41.1997,41.2086,41.1376,41.1731,55373.0
2015-08-07 10:00:00,46.37,46.38,46.2,46.28,84574.0,41.1642,41.1731,41.0133,41.0843,84574.0
2015-08-07 10:05:00,46.29,46.45,46.27,46.41,78284.0,41.0932,41.2352,41.0754,41.1997,78284.0
2015-08-07 10:10:00,46.41,46.48,46.36,46.47,43555.0,41.1997,41.2619,41.1553,41.253,43555.0
2015-08-07 10:15:00,46.47,46.47,46.4,46.41,59190.0,41.253,41.253,41.1908,41.1997,59190.0
2015-08-07 10:20:00,46.4,46.45,46.34,46.35,64999.0,41.1908,41.2352,41.1376,41.1465,64999.0
2015-08-07 10:25:00,46.35,46.41,46.32,46.33,66112.0,41.1465,41.1997,41.1198,41.1287,66112.0
2015-08-07 10:30:00,46.34,46.44,46.28,46.42,89573.0,41.1376,41.2264,41.0843,41.2086,89573.0
2015-08-07 10:35:00,46.41,46.46,46.36,46.38,60377.0,41.1997,41.2441,41.1553,41.1731,60377.0
2015-08-07 10:40:00,46.38,46.42,46.33,46.41,56509.0,41.1731,41.2086,41.1287,41.1997,56509.0
2015-08-07 10:45:00,46.41,46.41,46.27,46.36,63100.0,41.1997,41.1997,41.0754,41.1553,63100.0
2015-08-07 10:50:00,46.36,46.4,46.26,46.27,69234.0,41.1553,41.1908,41.0666,41.0754,69234.0
2015-08-07 10:55:00,46.27,46.36,46.22,46.29,88747.0,41.0754,41.1553,41.031,41.0932,88747.0
2015-08-07 11:00:00,46.3,46.38,46.24,46.32,91386.0,41.1021,41.1731,41.0488,41.1198,91386.0
2015-08-07 11:05:00,46.31,46.4,46.3,46.32,67030.0,41.1109,41.1908,41.1021,41.1198,67030.0
2015-08-07 11:10:00,46.32,46.34,46.22,46.23,87780.0,41.1198,41.1376,41.031,41.0399,87780.0
2015-08-07 11:15:00,46.23,46.26,46.15,46.15,145091.0,41.0399,41.0666,40.9689,40.9689,145091.0
2015-08-07 11:20:00,46.14,46.15,46.07,46.14,81025.0,40.96,40.9689,40.8979,40.96,81025.0
2015-08-07 11:25:00,46.14,46.25,46.12,46.24,73424.0,40.96,41.0577,40.9423,41.0488,73424.0
2015-08-07 11:30:00,46.23,46.23,46.14,46.15,61070.0,41.0399,41.0399,40.96,40.9689,61070.0
2015-08-07 11:35:00,46.16,46.16,46.03,46.06,54697.0,40.9778,40.9778,40.8624,40.889,54697.0
2015-08-07 11:40:00,46.06,46.18,46.05,46.17,66242.0,40.889,40.9955,40.8801,40.9867,66242.0
2015-08-07 11:45:00,46.16,46.18,46.1,46.12,56214.0,40.9778,40.9955,40.9245,40.9423,56214.0
2015-08-07 11:50:00,46.12,46.25,46.12,46.25,64201.0,40.9423,41.0577,40.9423,41.0577,64201.0
2015-08-07 11:55:00,46.25,46.29,46.23,46.27,57149.0,41.0577,41.0932,41.0399,41.0754,57149.0
2015-08-07 12:00:00,46.28,46.3,46.16,46.17,91157.0,41.0843,41.1021,40.9778,40.9867,91157.0
2015-08-07 12:05:00,46.17,46.21,46.15,46.2,124549.0,40.9867,41.0222,40.9689,41.0133,124549.0
2015-08-07 12:10:00,46.2,46.24,46.18,46.24,69453.0,41.0133,41.0488,40.9955,41.0488,69453.0
2015-08-07 12:15:00,46.24,46.24,46.16,46.17,51556.0,41.0488,41.0488,40.9778,40.9867,51556.0
2015-08-07 12:20:00,46.17,46.22,46.1,46.22,53091.0,40.9867,41.031,40.9245,41.031,53091.0
2015-08-07 12:25:00,46.22,46.3,46.2,46.27,58098.0,41.031,41.1021,41.0133,41.0754,58098.0
2015-08-07 12:30:00,46.27,46.28,46.18,46.19,44180.0,41.0754,41.0843,40.9955,41.0044,44180.0
2015-08-07 12:35:00,46.19,46.19,46.12,46.16,54760.0,41.0044,41.0044,40.9423,40.9778,54760.0
2015-08-07 12:40:00,46.17,46.21,46.16,46.2,57014.0,40.9867,41.0222,40.9778,41.0133,57014.0
2015-08-07 12:45:00,46.2,46.21,46.16,46.17,33084.0,41.0133,41.0222,40.9778,40.9867,33084.0
2015-08-07 12:50:00,46.17,46.21,46.16,46.18,41868.0,40.9867,41.0222,40.9778,40.9955,41868.0
2015-08-07 12:55:00,46.18,46.18,46.1,46.14,82238.0,40.9955,40.9955,40.9245,40.96,82238.0
2015-08-07 13:00:00,46.14,46.15,45.97,46.0,136187.0,40.96,40.9689,40.8091,40.8357,136187.0
2015-08-07 13:05:00,46.0,46.01,45.95,45.95,46307.0,40.8357,40.8446,40.7914,40.7914,46307.0
2015-08-07 13:10:00,45.95,45.97,45.9,45.95,39034.0,40.7914,40.8091,40.747,40.7914,39034.0
2015-08-07 13:15:00,45.96,45.98,45.94,45.98,29993.0,40.8002,40.818,40.7825,40.818,29993.0
2015-08-07 13:20:00,45.97,46.01,45.95,45.96,46015.0,40.8091,40.8446,40.7914,40.8002,46015.0
2015-08-07 13:25:00,45.96,45.96,45.76,45.87,189105.0,40.8002,40.8002,40.6227,40.7203,189105.0
2015-08-07 13:30:00,45.87,46.0,45.86,45.97,45297.0,40.7203,40.8357,40.7115,40.8091,45297.0
2015-08-07 13:35:00,45.97,46.01,45.93,45.99,63352.0,40.8091,40.8446,40.7736,40.8269,63352.0
2015-08-07 13:40:00,45.99,46.07,45.98,46.06,58910.0,40.8269,40.8979,40.818,40.889,58910.0
2015-08-07 13:45:00,46.07,46.12,46.02,46.02,62922.0,40.8979,40.9423,40.8535,40.8535,62922.0
2015-08-07 13:50:00,46.03,46.07,46.02,46.06,36051.0,40.8624,40.8979,40.8535,40.889,36051.0
2015-08-07 13:55:00,46.06,46.07,46.02,46.04,49208.0,40.889,40.8979,40.8535,40.8713,49208.0
2015-08-07 14:00:00,46.04,46.07,46.02,46.02,46492.0,40.8713,40.8979,40.8535,40.8535,46492.0
2015-08-07 14:05:00,46.01,46.11,45.98,46.11,92245.0,40.8446,40.9334,40.818,40.9334,92245.0
2015-08-07 14:10:00,46.12,46.17,46.08,46.15,60477.0,40.9423,40.9867,40.9068,40.9689,60477.0
2015-08-07 14:15:00,46.15,46.18,46.11,46.12,62982.0,40.9689,40.9955,40.9334,40.9423,62982.0
2015-08-07 14:20:00,46.12,46.14,46.07,46.14,41547.0,40.9423,40.96,40.8979,40.96,41547.0
2015-08-07 14:25:00,46.14,46.19,46.13,46.19,42071.0,40.96,41.0044,40.9512,41.0044,42071.0
2015-08-07 14:30:00,46.19,46.25,46.18,46.2,60303.0,41.0044,41.0577,40.9955,41.0133,60303.0
2015-08-07 14:35:00,46.2,46.26,46.17,46.17,68324.0,41.0133,41.0666,40.9867,40.9867,68324.0
2015-08-07 14:40:00,46.17,46.19,46.14,46.19,46315.0,40.9867,41.0044,40.96,41.0044,46315.0
2015-08-07 14:45:00,46.19,46.22,46.16,46.22,47370.0,41.0044,41.031,40.9778,41.031,47370.0
2015-08-07 14:50:00,46.22,46.28,46.21,46.22,54618.0,41.031,41.0843,41.0222,41.031,54618.0
2015-08-07 14:55:00,46.22,46.3,46.19,46.29,74893.0,41.031,41.1021,41.0044,41.0932,74893.0
2015-08-07 15:00:00,46.27,46.35,46.26,46.29,111339.0,41.0754,41.1465,41.0666,41.0932,111339.0
2015-08-07 15:05:00,46.3,46.34,46.28,46.33,57099.0,41.1021,41.1376,41.0843,41.1287,57099.0
2015-08-07 15:10:00,46.34,46.36,46.26,46.28,82776.0,41.1376,41.1553,41.0666,41.0843,82776.0
2015-08-07 15:15:00,46.28,46.3,46.23,46.25,112438.0,41.0843,41.1021,41.0399,41.0577,112438.0
2015-08-07 15:20:00,46.25,46.35,46.23,46.33,120372.0,41.0577,41.1465,41.0399,41.1287,120372.0
2015-08-07 15:25:00,46.33,46.38,46.27,46.35,103615.0,41.1287,41.1731,41.0754,41.1465,103615.0
2015-08-07 15:30:00,46.34,46.37,46.29,46.36,111931.0,41.1376,41.1642,41.0932,41.1553,111931.0
2015-08-07 15:35:00,46.36,46.38,46.32,46.35,83752.0,41.1553,41.1731,41.1198,41.1465,83752.0
2015-08-07 15:40:00,46.35,46.37,46.3,46.33,108829.0,41.1465,41.1642,41.1021,41.1287,108829.0
2015-08-07 15:45:00,46.33,46.36,46.3,46.36,117185.0,41.1287,41.1553,41.1021,41.1553,117185.0
2015-08-07 15:50:00,46.36,46.36,46.31,46.33,172092.0,41.1553,41.1553,41.1109,41.1287,172092.0
2015-08-07 15:55:00,46.33,46.36,46.28,46.36,249024.0,41.1287,41.1553,41.0843,41.1553,249024.0
2015-08-10 09:30:00,46.75,47.07,46.7,47.01,290555.0,41.5015,41.7856,41.4572,41.7324,290555.0
2015-08-10 09:35:00,47.01,47.19,46.96,46.96,152680.0,41.7324,41.8922,41.688,41.688,152680.0
2015-08-10 09:40:00,46.96,47.07,46.96,47.03,134226.0,41.688,41.7856,41.688,41.7501,134226.0
2015-08-10 09:45:00,47.03,47.06,46.89,46.9,72428.0,41.7501,41.7767,41.6258,41.6347,72428.0
2015-08-10 09:50:00,46.91,46.96,46.77,46.78,121619.0,41.6436,41.688,41.5193,41.5282,121619.0
2015-08-10 09:55:00,46.79,46.86,46.67,46.73,104128.0,41.5371,41.5992,41.4305,41.4838,104128.0
2015-08-10 10:00:00,46.74,46.81,46.72,46.78,78120.0,41.4927,41.5548,41.4749,41.5282,78120.0
2015-08-10 10:05:00,46.79,46.83,46.73,46.82,40090.0,41.5371,41.5726,41.4838,41.5637,40090.0
2015-08-10 10:10:00,46.83,46.89,46.71,46.76,80610.0,41.5726,41.6258,41.466,41.5104,80610.0
2015-08-10 10:15:00,46.76,46.77,46.57,46.58,70724.0,41.5104,41.5193,41.3418,41.3506,70724.0
2015-08-10 10:20:00,46.59,46.76,46.59,46.76,64319.0,41.3595,41.5104,41.3595,41.5104,64319.0
2015-08-10 10:25:00,46.76,46.77,46.69,46.7,67165.0,41.5104,41.5193,41.4483,41.4572,67165.0
2015-08-10 10:30:00,46.7,46.71,46.61,46.62,73005.0,41.4572,41.466,41.3773,41.3861,73005.0
2015-08-10 10:35:00,46.62,46.63,46.56,46.57,68372.0,41.3861,41.395,41.3329,41.3418,68372.0
2015-08-10 10:40:00,46.56,46.66,46.55,46.64,76113.0,41.3329,41.4217,41.324,41.4039,76113.0
2015-08-10 10:45:00,46.64,46.72,46.61,46.72,64628.0,41.4039,41.4749,41.3773,41.4749,64628.0
2015-08-10 10:50:00,46.71,46.74,46.64,46.65,64629.0,41.466,41.4927,41.4039,41.4128,64629.0
2015-08-10 10:55:00,46.63,46.67,46.6,46.65,90389.0,41.395,41.4305,41.3684,41.4128,90389.0
2015-08-10 11:00:00,46.65,46.74,46.64,46.74,30254.0,41.4128,41.4927,41.4039,41.4927,30254.0
2015-08-10 11:05:00,46.75,46.82,46.74,46.81,33757.0,41.5015,41.5637,41.4927,41.5548,33757.0
2015-08-10 11:10:00,46.8,46.84,46.79,46.8,78534.0,41.5459,41.5814,41.5371,41.5459,78534.0
2015-08-10 11:15:00,46.81,46.89,46.8,46.89,39131.0,41.5548,41.6258,41.5459,41.6258,39131.0
2015-08-10 11:20:00,46.89,46.91,46.87,46.9,163150.0,41.6258,41.6436,41.6081,41.6347,163150.0
2015-08-10 11:25:00,46.9,46.9,46.84,46.84,79766.0,41.6347,41.6347,41.5814,41.5814,79766.0
2015-08-10 11:30:00,46.85,46.88,46.83,46.86,31856.0,41.5903,41.617,41.5726,41.5992,31856.0
2015-08-10 11:35:00,46.86,46.88,46.83,46.86,48012.0,41.5992,41.617,41.5726,41.5992,48012.0
2015-08-10 11:40:00,46.86,46.88,46.8,46.81,46885.0,41.5992,41.617,41.5459,41.5548,46885.0
2015-08-10 11:45:00,46.82,46.87,46.81,46.85,29188.0,41.5637,41.6081,41.5548,41.5903,29188.0
2015-08-10 11:50:00,46.86,46.89,46.82,46.83,42296.0,41.5992,41.6258,41.5637,41.5726,42296.0
2015-08-10 11:55:00,46.82,46.84,46.76,46.78,45460.0,41.5637,41.5814,41.5104,41.5282,45460.0
2015-08-10 12:00:00,46.79,46.81,46.72,46.75,63611.0,41.5371,41.5548,41.4749,41.5015,63611.0
2015-08-10 12:05:00,46.74,46.79,46.71,46.79,33197.0,41.4927,41.5371,41.466,41.5371,33197.0
2015-08-10 12:10:00,46.79,46.82,46.77,46.8,77051.0,41.5371,41.5637,41.5193,41.5459,77051.0
2015-08-10 12:15:00,46.81,46.82,46.68,46.68,84485.0,41.5548,41.5637,41.4394,41.4394,84485.0
2015-08-10 12:20:00,46.67,46.72,46.62,46.64,59100.0,41.4305,41.4749,41.3861,41.4039,59100.0
2015-08-10 12:25:00,46.64,46.68,46.62,46.63,46779.0,41.4039,41.4394,41.3861,41.395,46779.0
2015-08-10 12:30:00,46.64,46.67,46.62,46.67,31275.0,41.4039,41.4305,41.3861,41.4305,31275.0
2015-08-10 12:35:00,46.67,46.68,46.43,46.48,164024.0,41.4305,41.4394,41.2175,41.2619,164024.0
2015-08-10 12:40:00,46.48,46.57,46.47,46.56,35585.0,41.2619,41.3418,41.253,41.3329,35585.0
2015-08-10 12:45:00,46.56,46.57,46.45,46.46,58929.0,41.3329,41.3418,41.2352,41.2441,58929.0
2015-08-10 12:50:00,46.46,46.46,46.38,46.39,182037.0,41.2441,41.2441,41.1731,41.182,182037.0
2015-08-10 12:55:00,46.39,46.4,46.32,46.35,83644.0,41.182,41.1908,41.1198,41.1465,83644.0
2015-08-10 13:00:00,46.35,46.37,46.3,46.36,87970.0,41.1465,41.1642,41.1021,41.1553,87970.0
2015-08-10 13:05:00,46.35,46.47,46.34,46.47,44275.0,41.1465,41.253,41.1376,41.253,44275.0
2015-08-10 13:10:00,46.47,46.47,46.41,46.41,30229.0,41.253,41.253,41.1997,41.1997,30229.0
2015-08-10 13:15:00,46.41,46.44,46.37,46.41,37035.0,41.1997,41.2264,41.1642,41.1997,37035.0
2015-08-10 13:20:00,46.41,46.43,46.34,46.34,37032.0,41.1997,41.2175,41.1376,41.1376,37032.0
2015-08-10 13:25:00,46.34,46.35,46.28,46.35,65538.0,41.1376,41.1465,41.0843,41.1465,65538.0
2015-08-10 13:30:00,46.35,46.42,46.34,46.4,41096.0,41.1465,41.2086,41.1376,41.1908,41096.0
2015-08-10 13:35:00,46.39,46.4,46.34,46.34,49458.0,41.182,41.1908,41.1376,41.1376,49458.0
2015-08-10 13:40:00,46.35,46.37,46.34,46.36,34432.0,41.1465,41.1642,41.1376,41.1553,34432.0
2015-08-10 13:45:00,46.36,46.37,46.32,46.35,46442.0,41.1553,41.1642,41.1198,41.1465,46442.0
2015-08-10 13:50:00,46.36,46.4,46.36,46.39,40644.0,41.1553,41.1908,41.1553,41.182,40644.0
2015-08-10 13:55:00,46.39,46.46,46.39,46.46,55353.0,41.182,41.2441,41.182,41.2441,55353.0
2015-08-10 14:00:00,46.46,46.49,46.42,46.45,58187.0,41.2441,41.2707,41.2086,41.2352,58187.0
2015-08-10 14:05:00,46.45,46.53,46.44,46.53,30611.0,41.2352,41.3062,41.2264,41.3062,30611.0
2015-08-10 14:10:00,46.52,46.55,46.5,46.53,44433.0,41.2974,41.324,41.2796,41.3062,44433.0
2015-08-10 14:15:00,46.54,46.57,46.54,46.55,24789.0,41.3151,41.3418,41.3151,41.324,24789.0
2015-08-10 14:20:00,46.54,46.56,46.5,46.51,54246.0,41.3151,41.3329,41.2796,41.2885,54246.0
2015-08-10 14:25:00,46.51,46.54,46.51,46.53,27727.0,41.2885,41.3151,41.2885,41.3062,27727.0
2015-08-10 14:30:00,46.52,46.52,46.48,46.49,36376.0,41.2974,41.2974,41.2619,41.2707,36376.0
2015-08-10 14:35:00,46.49,46.49,46.44,46.48,30479.0,41.2707,41.2707,41.2264,41.2619,30479.0
2015-08-10 14:40:00,46.48,46.49,46.43,46.44,31115.0,41.2619,41.2707,41.2175,41.2264,31115.0
2015-08-10 14:45:00,46.44,46.45,46.38,46.38,38568.0,41.2264,41.2352,41.1731,41.1731,38568.0
2015-08-10 14:50:00,46.39,46.39,46.33,46.37,47038.0,41.182,41.182,41.1287,41.1642,47038.0
2015-08-10 14:55:00,46.37,46.52,46.36,46.51,80514.0,41.1642,41.2974,41.1553,41.2885,80514.0
2015-08-10 15:00:00,46.51,46.51,46.47,46.48,43599.0,41.2885,41.2885,41.253,41.2619,43599.0
2015-08-10 15:05:00,46.48,46.48,46.43,46.44,38268.0,41.2619,41.2619,41.2175,41.2264,38268.0
2015-08-10 15:10:00,46.44,46.47,46.42,46.45,47722.0,41.2264,41.253,41.2086,41.2352,47722.0
2015-08-10 15:15:00,46.46,46.48,46.45,46.47,52230.0,41.2441,41.2619,41.2352,41.253,52230.0
2015-08-10 15:20:00,46.46,46.47,46.44,46.45,122577.0,41.2441,41.253,41.2264,41.2352,122577.0
2015-08-10 15:25:00,46.44,46.45,46.35,46.35,53034.0,41.2264,41.2352,41.1465,41.1465,53034.0
2015-08-10 15:30:00,46.36,46.38,46.32,46.32,80572.0,41.1553,41.1731,41.1198,41.1198,80572.0
2015-08-10 15:35:00,46.32,46.36,46.28,46.31,100902.0,41.1198,41.1553,41.0843,41.1109,100902.0
2015-08-10 15:40:00,46.31,46.32,46.27,46.28,103968.0,41.1109,41.1198,41.0754,41.0843,103968.0
2015-08-10 15:45:00,46.28,46.31,46.26,46.27,103362.0,41.0843,41.1109,41.0666,41.0754,103362.0
2015-08-10 15:50:00,46.27,46.28,46.22,46.23,169134.0,41.0754,41.0843,41.031,41.0399,169134.0
2015-08-10 15:55:00,46.22,46.33,46.21,46.33,308691.0,41.031,41.1287,41.0222,41.1287,308691.0
2015-08-11 09:30:00,46.29,46.69,46.13,46.67,185747.0,41.0932,41.4483,40.9512,41.4305,185747.0
2015-08-11 09:35:00,46.64,46.75,46.6,46.67,98405.0,41.4039,41.5015,41.3684,41.4305,98405.0
2015-08-11 09:40:00,46.68,46.88,46.63,46.77,217986.0,41.4394,41.617,41.395,41.5193,217986.0
2015-08-11 09:45:00,46.75,46.99,46.74,46.93,125766.0,41.5015,41.7146,41.4927,41.6613,125766.0
2015-08-11 09:50:00,46.93,46.99,46.86,46.92,72125.0,41.6613,41.7146,41.5992,41.6525,72125.0
2015-08-11 09:55:00,46.92,47.08,46.92,47.06,130119.0,41.6525,41.7945,41.6525,41.7767,130119.0
2015-08-11 10:00:00,47.06,47.1,46.94,47.06,172186.0,41.7767,41.8123,41.6702,41.7767,172186.0
2015-08-11 10:05:00,47.07,47.24,47.05,47.23,228894.0,41.7856,41.9365,41.7679,41.9277,228894.0
2015-08-11 10:10:00,47.23,47.27,47.2,47.23,214786.0,41.9277,41.9632,41.901,41.9277,214786.0
2015-08-11 10:15:00,47.23,47.34,47.2,47.33,131061.0,41.9277,42.0253,41.901,42.0164,131061.0
2015-08-11 10:20:00,47.34,47.39,47.31,47.32,152049.0,42.0253,42.0697,41.9987,42.0076,152049.0
2015-08-11 10:25:00,47.33,47.37,47.26,47.34,101631.0,42.0164,42.0519,41.9543,42.0253,101631.0
2015-08-11 10:30:00,47.35,47.35,47.24,47.34,148532.0,42.0342,42.0342,41.9365,42.0253,148532.0
2015-08-11 10:35:00,47.34,47.35,47.19,47.3,126419.0,42.0253,42.0342,41.8922,41.9898,126419.0
2015-08-11 10:40:00,47.29,47.41,47.28,47.34,122801.0,41.9809,42.0875,41.972,42.0253,122801.0
2015-08-11 10:45:00,47.34,47.41,47.3,47.31,100093.0,42.0253,42.0875,41.9898,41.9987,100093.0
2015-08-11 10:50:00,47.31,47.46,47.28,47.46,88044.0,41.9987,42.1318,41.972,42.1318,88044.0
2015-08-11 10:55:00,47.46,47.48,47.38,47.4,98408.0,42.1318,42.1496,42.0608,42.0786,98408.0
2015-08-11 11:00:00,47.4,47.44,47.33,47.35,73927.0,42.0786,42.1141,42.0164,42.0342,73927.0
2015-08-11 11:05:00,47.34,47.34,47.29,47.33,68621.0,42.0253,42.0253,41.9809,42.0164,68621.0
2015-08-11 11:10:00,47.33,47.39,47.31,47.39,64474.0,42.0164,42.0697,41.9987,42.0697,64474.0
2015-08-11 11:15:00,47.37,47.37,47.29,47.3,108541.0,42.0519,42.0519,41.9809,41.9898,108541.0
2015-08-11 11:20:00,47.3,47.32,47.24,47.3,82029.0,41.9898,42.0076,41.9365,41.9898,82029.0
2015-08-11 11:25:00,47.3,47.36,47.3,47.33,56996.0,41.9898,42.0431,41.9898,42.0164,56996.0
2015-08-11 11:30:00,47.34,47.37,47.32,47.32,77629.0,42.0253,42.0519,42.0076,42.0076,77629.0
2015-08-11 11:35:00,47.32,47.33,47.24,47.24,96624.0,42.0076,42.0164,41.9365,41.9365,96624.0
2015-08-11 11:40:00,47.25,47.25,47.15,47.15,93746.0,41.9454,41.9454,41.8566,41.8566,93746.0
2015-08-11 11:45:00,47.16,47.26,47.15,47.2,203729.0,41.8655,41.9543,41.8566,41.901,203729.0
2015-08-11 11:50:00,47.19,47.3,47.18,47.29,71511.0,41.8922,41.9898,41.8833,41.9809,71511.0
2015-08-11 11:55:00,47.29,47.29,47.19,47.27,86771.0,41.9809,41.9809,41.8922,41.9632,86771.0
2015-08-11 12:00:00,47.28,47.37,47.25,47.35,60547.0,41.972,42.0519,41.9454,42.0342,60547.0
2015-08-11 12:05:00,47.35,47.47,47.35,47.4,126809.0,42.0342,42.1407,42.0342,42.0786,126809.0
2015-08-11 12:10:00,47.4,47.44,47.38,47.39,56313.0,42.0786,42.1141,42.0608,42.0697,56313.0
2015-08-11 12:15:00,47.38,47.38,47.3,47.32,38995.0,42.0608,42.0608,41.9898,42.0076,38995.0
2015-08-11 12:20:00,47.33,47.33,47.18,47.21,121984.0,42.0164,42.0164,41.8833,41.9099,121984.0
2015-08-11 12:25:00,47.21,47.22,47.16,47.21,92355.0,41.9099,41.9188,41.8655,41.9099,92355.0
2015-08-11 12:30:00,47.21,47.24,47.18,47.2,57708.0,41.9099,41.9365,41.8833,41.901,57708.0
2015-08-11 12:35:00,47.19,47.26,47.16,47.23,101516.0,41.8922,41.9543,41.8655,41.9277,101516.0
2015-08-11 12:40:00,47.23,47.24,47.09,47.13,45635.0,41.9277,41.9365,41.8034,41.8389,45635.0
2015-08-11 12:45:00,47.12,47.18,47.11,47.12,38673.0,41.83,41.8833,41.8211,41.83,38673.0
2015-08-11 12:50:00,47.12,47.13,47.05,47.09,32053.0,41.83,41.8389,41.7679,41.8034,32053.0
2015-08-11 12:55:00,47.09,47.11,47.04,47.04,103311.0,41.8034,41.8211,41.759,41.759,103311.0
2015-08-11 13:00:00,47.04,47.1,47.04,47.08,130954.0,41.759,41.8123,41.759,41.7945,130954.0
2015-08-11 13:05:00,47.08,47.14,47.07,47.12,104357.0,41.7945,41.8478,41.7856,41.83,104357.0
2015-08-11 13:10:00,47.11,47.11,46.97,47.05,119858.0,41.8211,41.8211,41.6968,41.7679,119858.0
2015-08-11 13:15:00,47.05,47.1,47.04,47.08,56314.0,41.7679,41.8123,41.759,41.7945,56314.0
2015-08-11 13:20:00,47.07,47.1,47.04,47.08,73691.0,41.7856,41.8123,41.759,41.7945,73691.0
2015-08-11 13:25:00,47.08,47.13,47.07,47.1,62418.0,41.7945,41.8389,41.7856,41.8123,62418.0
2015-08-11 13:30:00,47.1,47.11,47.06,47.08,39273.0,41.8123,41.8211,41.7767,41.7945,39273.0
2015-08-11 13:35:00,47.08,47.13,47.05,47.08,106273.0,41.7945,41.8389,41.7679,41.7945,106273.0
2015-08-11 13:40:00,47.08,47.14,47.07,47.11,96224.0,41.7945,41.8478,41.7856,41.8211,96224.0
2015-08-11 13:45:00,47.1,47.13,47.05,47.07,67354.0,41.8123,41.8389,41.7679,41.7856,67354.0
2015-08-11 13:50:00,47.07,47.09,47.02,47.04,40946.0,41.7856,41.8034,41.7412,41.759,40946.0
2015-08-11 13:55:00,47.05,47.06,47.02,47.04,29458.0,41.7679,41.7767,41.7412,41.759,29458.0
2015-08-11 14:00:00,47.04,47.07,47.01,47.02,23567.0,41.759,41.7856,41.7324,41.7412,23567.0
2015-08-11 14:05:00,47.02,47.11,47.01,47.09,50668.0,41.7412,41.8211,41.7324,41.8034,50668.0
2015-08-11 14:10:00,47.09,47.13,47.07,47.08,47410.0,41.8034,41.8389,41.7856,41.7945,47410.0
2015-08-11 14:15:00,47.08,47.14,47.06,47.08,123752.0,41.7945,41.8478,41.7767,41.7945,123752.0
2015-08-11 14:20:00,47.09,47.15,47.07,47.15,90512.0,41.8034,41.8566,41.7856,41.8566,90512.0
2015-08-11 14:25:00,47.15,47.23,47.14,47.22,113201.0,41.8566,41.9277,41.8478,41.9188,113201.0
2015-08-11 14:30:00,47.22,47.3,47.2,47.26,99390.0,41.9188,41.9898,41.901,41.9543,99390.0
2015-08-11 14:35:00,47.27,47.3,47.21,47.27,53214.0,41.9632,41.9898,41.9099,41.9632,53214.0
2015-08-11 14:40:00,47.27,47.27,47.13,47.13,42834.0,41.9632,41.9632,41.8389,41.8389,42834.0
2015-08-11 14:45:00,47.12,47.13,47.06,47.11,52838.0,41.83,41.8389,41.7767,41.8211,52838.0
2015-08-11 14:50:00,47.11,47.12,47.04,47.07,66239.0,41.8211,41.83,41.759,41.7856,66239.0
2015-08-11 14:55:00,47.08,47.14,47.05,47.05,44436.0,41.7945,41.8478,41.7679,41.7679,44436.0
2015-08-11 15:00:00,47.05,47.09,47.03,47.04,39587.0,41.7679,41.8034,41.7501,41.759,39587.0
2015-08-11 15:05:00,47.04,47.08,47.01,47.03,65877.0,41.759,41.7945,41.7324,41.7501,65877.0
2015-08-11 15:10:00,47.03,47.06,47.02,47.03,75841.0,41.7501,41.7767,41.7412,41.7501,75841.0
2015-08-11 15:15:00,47.03,47.04,46.98,47.0,63252.0,41.7501,41.759,41.7057,41.7235,63252.0
2015-08-11 15:20:00,47.0,47.0,46.96,46.97,49953.0,41.7235,41.7235,41.688,41.6968,49953.0
2015-08-11 15:25:00,46.98,47.05,46.97,47.05,84374.0,41.7057,41.7679,41.6968,41.7679,84374.0
2015-08-11 15:30:00,47.05,47.06,46.99,47.03,85296.0,41.7679,41.7767,41.7146,41.7501,85296.0
2015-08-11 15:35:00,47.03,47.07,46.99,47.07,157289.0,41.7501,41.7856,41.7146,41.7856,157289.0
2015-08-11 15:40:00,47.07,47.11,47.01,47.11,76183.0,41.7856,41.8211,41.7324,41.8211,76183.0
2015-08-11 15:45:00,47.1,47.13,47.06,47.07,143940.0,41.8123,41.8389,41.7767,41.7856,143940.0
2015-08-11 15:50:00,47.06,47.16,47.06,47.12,175241.0,41.7767,41.8655,41.7767,41.83,175241.0
2015-08-11 15:55:00,47.13,47.15,47.08,47.11,263014.0,41.8389,41.8566,41.7945,41.8211,263014.0
2015-08-12 09:30:00,46.8,46.81,46.41,46.41,188894.0,41.5459,41.5548,41.1997,41.1997,188894.0
2015-08-12 09:35:00,46.43,46.45,46.14,46.17,151360.0,41.2175,41.2352,40.96,40.9867,151360.0
2015-08-12 09:40:00,46.17,46.17,45.87,46.01,213894.0,40.9867,40.9867,40.7203,40.8446,213894.0
2015-08-12 09:45:00,46.01,46.02,45.71,45.72,123095.0,40.8446,40.8535,40.5783,40.5872,123095.0
2015-08-12 09:50:00,45.71,45.71,45.42,45.47,282504.0,40.5783,40.5783,40.3209,40.3652,282504.0
2015-08-12 09:55:00,45.48,45.48,45.31,45.36,192117.0,40.3741,40.3741,40.2232,40.2676,192117.0
2015-08-12 10:00:00,45.36,45.36,45.02,45.1,372589.0,40.2676,40.2676,39.9658,40.0368,372589.0
2015-08-12 10:05:00,45.09,45.12,44.77,44.91,443400.0,40.0279,40.0545,39.7438,39.8681,443400.0
2015-08-12 10:10:00,44.91,45.15,44.9,44.99,232662.0,39.8681,40.0812,39.8592,39.9391,232662.0
2015-08-12 10:15:00,44.99,45.02,44.79,45.0,351449.0,39.9391,39.9658,39.7616,39.948,351449.0
2015-08-12 10:20:00,45.0,45.06,44.81,44.81,166372.0,39.948,40.0013,39.7793,39.7793,166372.0
2015-08-12 10:25:00,44.81,45.12,44.81,45.12,158777.0,39.7793,40.0545,39.7793,40.0545,158777.0
2015-08-12 10:30:00,45.1,45.23,45.08,45.2,212993.0,40.0368,40.1522,40.019,40.1256,212993.0
2015-08-12 10:35:00,45.2,45.27,45.13,45.25,170877.0,40.1256,40.1877,40.0634,40.1699,170877.0
2015-08-12 10:40:00,45.24,45.3,45.18,45.18,113851.0,40.1611,40.2143,40.1078,40.1078,113851.0
2015-08-12 10:45:00,45.18,45.18,45.0,45.04,196627.0,40.1078,40.1078,39.948,39.9835,196627.0
2015-08-12 10:50:00,45.04,45.13,45.02,45.1,93339.0,39.9835,40.0634,39.9658,40.0368,93339.0
2015-08-12 10:55:00,45.11,45.22,45.1,45.19,102110.0,40.0457,40.1433,40.0368,40.1167,102110.0
2015-08-12 11:00:00,45.2,45.38,45.19,45.34,200736.0,40.1256,40.2854,40.1167,40.2498,200736.0
2015-08-12 11:05:00,45.34,45.52,45.28,45.51,177723.0,40.2498,40.4096,40.1966,40.4008,177723.0
2015-08-12 11:10:00,45.51,45.71,45.49,45.65,305597.0,40.4008,40.5783,40.383,40.525,305597.0
2015-08-12 11:15:00,45.65,45.83,45.64,45.8,310403.0,40.525,40.6848,40.5162,40.6582,310403.0
2015-08-12 11:20:00,45.81,45.81,45.67,45.69,90597.0,40.6671,40.6671,40.5428,40.5606,90597.0
2015-08-12 11:25:00,45.69,45.83,45.69,45.81,81216.0,40.5606,40.6848,40.5606,40.6671,81216.0
2015-08-12 11:30:00,45.81,45.87,45.75,45.78,106104.0,40.6671,40.7203,40.6138,40.6404,106104.0
2015-08-12 11:35:00,45.79,45.85,45.77,45.84,149478.0,40.6493,40.7026,40.6316,40.6937,149478.0
2015-08-12 11:40:00,45.83,45.85,45.66,45.7,70770.0,40.6848,40.7026,40.5339,40.5694,70770.0
2015-08-12 11:45:00,45.69,45.69,45.6,45.65,81143.0,40.5606,40.5606,40.4807,40.525,81143.0
2015-08-12 11:50:00,45.64,45.67,45.5,45.5,124602.0,40.5162,40.5428,40.3919,40.3919,124602.0
2015-08-12 11:55:00,45.51,45.58,45.48,45.49,90932.0,40.4008,40.4629,40.3741,40.383,90932.0
2015-08-12 12:00:00,45.5,45.51,45.47,45.47,66485.0,40.3919,40.4008,40.3652,40.3652,66485.0
2015-08-12 12:05:00,45.48,45.54,45.44,45.48,102875.0,40.3741,40.4274,40.3386,40.3741,102875.0
2015-08-12 12:10:00,45.47,45.54,45.47,45.53,27793.0,40.3652,40.4274,40.3652,40.4185,27793.0
2015-08-12 12:15:00,45.53,45.57,45.51,45.53,38513.0,40.4185,40.454,40.4008,40.4185,38513.0
2015-08-12 12:20:00,45.53,45.71,45.52,45.69,75554.0,40.4185,40.5783,40.4096,40.5606,75554.0
2015-08-12 12:25:00,45.69,45.78,45.67,45.77,52150.0,40.5606,40.6404,40.5428,40.6316,52150.0
2015-08-12 12:30:00,45.77,45.92,45.75,45.91,120825.0,40.6316,40.7647,40.6138,40.7559,120825.0
2015-08-12 12:35:00,45.9,45.94,45.77,45.77,60573.0,40.747,40.7825,40.6316,40.6316,60573.0
2015-08-12 12:40:00,45.78,45.92,45.73,45.91,146916.0,40.6404,40.7647,40.5961,40.7559,146916.0
2015-08-12 12:45:00,45.92,45.94,45.75,45.76,56803.0,40.7647,40.7825,40.6138,40.6227,56803.0
2015-08-12 12:50:00,45.76,45.83,45.73,45.81,82543.0,40.6227,40.6848,40.5961,40.6671,82543.0
2015-08-12 12:55:00,45.81,45.85,45.74,45.84,81094.0,40.6671,40.7026,40.6049,40.6937,81094.0
2015-08-12 13:00:00,45.84,45.95,45.84,45.93,59994.0,40.6937,40.7914,40.6937,40.7736,59994.0
2015-08-12 13:05:00,45.93,45.97,45.86,45.9,38260.0,40.7736,40.8091,40.7115,40.747,38260.0
2015-08-12 13:10:00,45.9,45.94,45.87,45.89,45638.0,40.747,40.7825,40.7203,40.7381,45638.0
2015-08-12 13:15:00,45.89,46.09,45.89,46.08,110948.0,40.7381,40.9156,40.7381,40.9068,110948.0
2015-08-12 13:20:00,46.08,46.18,46.08,46.16,103635.0,40.9068,40.9955,40.9068,40.9778,103635.0
2015-08-12 13:25:00,46.16,46.18,46.01,46.02,78084.0,40.9778,40.9955,40.8446,40.8535,78084.0
2015-08-12 13:30:00,46.03,46.09,45.99,45.99,90026.0,40.8624,40.9156,40.8269,40.8269,90026.0
2015-08-12 13:35:00,46.0,46.02,45.95,46.02,45389.0,40.8357,40.8535,40.7914,40.8535,45389.0
2015-08-12 13:40:00,46.03,46.16,46.02,46.16,63162.0,40.8624,40.9778,40.8535,40.9778,63162.0
2015-08-12 13:45:00,46.17,46.27,46.16,46.26,78418.0,40.9867,41.0754,40.9778,41.0666,78418.0
2015-08-12 13:50:00,46.26,46.31,46.22,46.28,52041.0,41.0666,41.1109,41.031,41.0843,52041.0
2015-08-12 13:55:00,46.28,46.3,46.22,46.27,42955.0,41.0843,41.1021,41.031,41.0754,42955.0
2015-08-12 14:00:00,46.27,46.27,46.13,46.14,70799.0,41.0754,41.0754,40.9512,40.96,70799.0
2015-08-12 14:05:00,46.14,46.22,46.12,46.2,62226.0,40.96,41.031,40.9423,41.0133,62226.0
2015-08-12 14:10:00,46.19,46.29,46.19,46.27,60247.0,41.0044,41.0932,41.0044,41.0754,60247.0
2015-08-12 14:15:00,46.26,46.26,46.23,46.24,48292.0,41.0666,41.0666,41.0399,41.0488,48292.0
2015-08-12 14:20:00,46.24,46.25,46.11,46.13,113103.0,41.0488,41.0577,40.9334,40.9512,113103.0
2015-08-12 14:25:00,46.13,46.17,46.06,46.13,159825.0,40.9512,40.9867,40.889,40.9512,159825.0
2015-08-12 14:30:00,46.13,46.16,46.11,46.15,71698.0,40.9512,40.9778,40.9334,40.9689,71698.0
2015-08-12 14:35:00,46.14,46.27,46.13,46.27,70203.0,40.96,41.0754,40.9512,41.0754,70203.0
2015-08-12 14:40:00,46.26,46.39,46.25,46.38,73440.0,41.0666,41.182,41.0577,41.1731,73440.0
2015-08-12 14:45:00,46.39,46.39,46.32,46.37,84497.0,41.182,41.182,41.1198,41.1642,84497.0
2015-08-12 14:50:00,46.36,46.37,46.31,46.35,51751.0,41.1553,41.1642,41.1109,41.1465,51751.0
2015-08-12 14:55:00,46.35,46.42,46.34,46.41,60774.0,41.1465,41.2086,41.1376,41.1997,60774.0
2015-08-12 15:00:00,46.41,46.46,46.39,46.4,72608.0,41.1997,41.2441,41.182,41.1908,72608.0
2015-08-12 15:05:00,46.4,46.41,46.36,46.4,89083.0,41.1908,41.1997,41.1553,41.1908,89083.0
2015-08-12 15:10:00,46.39,46.41,46.37,46.39,88076.0,41.182,41.1997,41.1642,41.182,88076.0
2015-08-12 15:15:00,46.39,46.53,46.39,46.52,116217.0,41.182,41.3062,41.182,41.2974,116217.0
2015-08-12 15:20:00,46.52,46.59,46.49,46.59,225982.0,41.2974,41.3595,41.2707,41.3595,225982.0
2015-08-12 15:25:00,46.58,46.7,46.56,46.69,132345.0,41.3506,41.4572,41.3329,41.4483,132345.0
2015-08-12 15:30:00,46.69,46.79,46.65,46.75,179311.0,41.4483,41.5371,41.4128,41.5015,179311.0
2015-08-12 15:35:00,46.76,46.76,46.64,46.67,104310.0,41.5104,41.5104,41.4039,41.4305,104310.0
2015-08-12 15:40:00,46.66,46.68,46.61,46.62,74959.0,41.4217,41.4394,41.3773,41.3861,74959.0
2015-08-12 15:45:00,46.62,46.66,46.57,46.66,220420.0,41.3861,41.4217,41.3418,41.4217,220420.0
2015-08-12 15:50:00,46.64,46.69,46.63,46.64,221749.0,41.4039,41.4483,41.395,41.4039,221749.0
2015-08-12 15:55:00,46.64,46.64,46.6,46.61,385147.0,41.4039,41.4039,41.3684,41.3773,385147.0
2015-08-13 09:30:00,46.89,47.14,46.76,46.83,235482.0,41.6258,41.8478,41.5104,41.5726,235482.0
2015-08-13 09:35:00,46.83,47.03,46.57,46.57,88050.0,41.5726,41.7501,41.3418,41.3418,88050.0
2015-08-13 09:40:00,46.57,46.99,46.47,46.97,123954.0,41.3418,41.7146,41.253,41.6968,123954.0
2015-08-13 09:45:00,46.98,47.01,46.78,46.82,77231.0,41.7057,41.7324,41.5282,41.5637,77231.0
2015-08-13 09:50:00,46.81,46.86,46.66,46.67,101413.0,41.5548,41.5992,41.4217,41.4305,101413.0
2015-08-13 09:55:00,46.65,46.73,46.56,46.68,81835.0,41.4128,41.4838,41.3329,41.4394,81835.0
2015-08-13 10:00:00,46.68,46.79,46.6,46.77,53387.0,41.4394,41.5371,41.3684,41.5193,53387.0
2015-08-13 10:05:00,46.78,47.12,46.77,47.02,152570.0,41.5282,41.83,41.5193,41.7412,152570.0
2015-08-13 10:10:00,47.01,47.11,46.94,46.97,62487.0,41.7324,41.8211,41.6702,41.6968,62487.0
2015-08-13 10:15:00,46.97,47.09,46.9,47.03,43318.0,41.6968,41.8034,41.6347,41.7501,43318.0
2015-08-13 10:20:00,47.03,47.06,46.97,47.01,41716.0,41.7501,41.7767,41.6968,41.7324,41716.0
2015-08-13 10:25:00,47.01,47.14,47.01,47.09,66002.0,41.7324,41.8478,41.7324,41.8034,66002.0
2015-08-13 10:30:00,47.1,47.1,47.01,47.02,51367.0,41.8123,41.8123,41.7324,41.7412,51367.0
2015-08-13 10:35:00,47.02,47.21,47.02,47.14,74738.0,41.7412,41.9099,41.7412,41.8478,74738.0
2015-08-13 10:40:00,47.14,47.18,47.08,47.14,116804.0,41.8478,41.8833,41.7945,41.8478,116804.0
2015-08-13 10:45:00,47.14,47.15,46.99,47.0,61114.0,41.8478,41.8566,41.7146,41.7235,61114.0
2015-08-13 10:50:00,46.99,47.15,46.96,47.14,60345.0,41.7146,41.8566,41.688,41.8478,60345.0
2015-08-13 10:55:00,47.14,47.17,47.01,47.02,39701.0,41.8478,41.8744,41.7324,41.7412,39701.0
2015-08-13 11:00:00,47.02,47.14,47.01,47.13,57469.0,41.7412,41.8478,41.7324,41.8389,57469.0
2015-08-13 11:05:00,47.13,47.15,47.06,47.13,63605.0,41.8389,41.8566,41.7767,41.8389,63605.0
2015-08-13 11:10:00,47.14,47.25,47.11,47.2,81626.0,41.8478,41.9454,41.8211,41.901,81626.0
2015-08-13 11:15:00,47.21,47.29,47.2,47.24,82868.0,41.9099,41.9809,41.901,41.9365,82868.0
2015-08-13 11:20:00,47.22,47.28,47.19,47.27,73527.0,41.9188,41.972,41.8922,41.9632,73527.0
2015-08-13 11:25:00,47.27,47.31,47.24,47.27,200396.0,41.9632,41.9987,41.9365,41.9632,200396.0
2015-08-13 11:30:00,47.27,47.28,47.22,47.28,81919.0,41.9632,41.972,41.9188,41.972,81919.0
2015-08-13 11:35:00,47.27,47.34,47.26,47.32,86480.0,41.9632,42.0253,41.9543,42.0076,86480.0
2015-08-13 11:40:00,47.32,47.38,47.32,47.33,54529.0,42.0076,42.0608,42.0076,42.0164,54529.0
2015-08-13 11:45:00,47.34,47.48,47.34,47.46,58273.0,42.0253,42.1496,42.0253,42.1318,58273.0
2015-08-13 11:50:00,47.46,47.48,47.4,47.47,50780.0,42.1318,42.1496,42.0786,42.1407,50780.0
2015-08-13 11:55:00,47.46,47.49,47.46,47.46,85893.0,42.1318,42.1585,42.1318,42.1318,85893.0
2015-08-13 12:00:00,47.45,47.49,47.44,47.49,111223.0,42.123,42.1585,42.1141,42.1585,111223.0
2015-08-13 12:05:00,47.49,47.5,47.42,47.43,121619.0,42.1585,42.1673,42.0963,42.1052,121619.0
2015-08-13 12:10:00,47.43,47.5,47.42,47.49,40113.0,42.1052,42.1673,42.0963,42.1585,40113.0
2015-08-13 12:15:00,47.5,47.54,47.47,47.47,109874.0,42.1673,42.2029,42.1407,42.1407,109874.0
2015-08-13 12:20:00,47.47,47.52,47.45,47.51,41985.0,42.1407,42.1851,42.123,42.1762,41985.0
2015-08-13 12:25:00,47.52,47.56,47.51,47.55,54983.0,42.1851,42.2206,42.1762,42.2117,54983.0
2015-08-13 12:30:00,47.56,47.59,47.51,47.58,44147.0,42.2206,42.2472,42.1762,42.2384,44147.0
2015-08-13 12:35:00,47.57,47.57,47.49,47.5,32882.0,42.2295,42.2295,42.1585,42.1673,32882.0
2015-08-13 12:40:00,47.5,47.52,47.45,47.51,111080.0,42.1673,42.1851,42.123,42.1762,111080.0
2015-08-13 12:45:00,47.51,47.54,47.46,47.51,37492.0,42.1762,42.2029,42.1318,42.1762,37492.0
2015-08-13 12:50:00,47.51,47.58,47.51,47.56,91966.0,42.1762,42.2384,42.1762,42.2206,91966.0
2015-08-13 12:55:00,47.57,47.6,47.56,47.59,157317.0,42.2295,42.2561,42.2206,42.2472,157317.0
2015-08-13 13:00:00,47.59,47.64,47.56,47.58,66590.0,42.2472,42.2916,42.2206,42.2384,66590.0
2015-08-13 13:05:00,47.58,47.66,47.57,47.66,45621.0,42.2384,42.3094,42.2295,42.3094,45621.0
2015-08-13 13:10:00,47.66,47.71,47.65,47.69,80042.0,42.3094,42.3538,42.3005,42.336,80042.0
2015-08-13 13:15:00,47.68,47.7,47.62,47.63,59302.0,42.3271,42.3449,42.2739,42.2828,59302.0
2015-08-13 13:20:00,47.64,47.72,47.64,47.72,121040.0,42.2916,42.3627,42.2916,42.3627,121040.0
2015-08-13 13:25:00,47.71,47.76,47.71,47.73,177208.0,42.3538,42.3982,42.3538,42.3715,177208.0
2015-08-13 13:30:00,47.73,47.75,47.71,47.74,65524.0,42.3715,42.3893,42.3538,42.3804,65524.0
2015-08-13 13:35:00,47.75,47.79,47.73,47.75,87202.0,42.3893,42.4248,42.3715,42.3893,87202.0
2015-08-13 13:40:00,47.76,47.82,47.74,47.74,289526.0,42.3982,42.4514,42.3804,42.3804,289526.0
2015-08-13 13:45:00,47.75,47.78,47.71,47.77,44039.0,42.3893,42.4159,42.3538,42.407,44039.0
2015-08-13 13:50:00,47.77,47.77,47.7,47.73,132046.0,42.407,42.407,42.3449,42.3715,132046.0
2015-08-13 13:55:00,47.73,47.8,47.73,47.73,53550.0,42.3715,42.4337,42.3715,42.3715,53550.0
2015-08-13 14:00:00,47.73,47.78,47.72,47.76,75148.0,42.3715,42.4159,42.3627,42.3982,75148.0
2015-08-13 14:05:00,47.76,47.77,47.72,47.77,157185.0,42.3982,42.407,42.3627,42.407,157185.0
2015-08-13 14:10:00,47.77,47.83,47.76,47.8,67168.0,42.407,42.4603,42.3982,42.4337,67168.0
2015-08-13 14:15:00,47.8,47.81,47.76,47.81,122397.0,42.4337,42.4425,42.3982,42.4425,122397.0
2015-08-13 14:20:00,47.81,47.87,47.79,47.87,180169.0,42.4425,42.4958,42.4248,42.4958,180169.0
2015-08-13 14:25:00,47.87,47.87,47.66,47.67,461358.0,42.4958,42.4958,42.3094,42.3183,461358.0
2015-08-13 14:30:00,47.67,47.69,47.62,47.66,154826.0,42.3183,42.336,42.2739,42.3094,154826.0
2015-08-13 14:35:00,47.66,47.71,47.61,47.61,195069.0,42.3094,42.3538,42.265,42.265,195069.0
2015-08-13 14:40:00,47.62,47.62,47.51,47.53,110134.0,42.2739,42.2739,42.1762,42.194,110134.0
2015-08-13 14:45:00,47.53,47.58,47.51,47.54,101771.0,42.194,42.2384,42.1762,42.2029,101771.0
2015-08-13 14:50:00,47.53,47.6,47.52,47.55,76561.0,42.194,42.2561,42.1851,42.2117,76561.0
2015-08-13 14:55:00,47.55,47.56,47.51,47.52,68942.0,42.2117,42.2206,42.1762,42.1851,68942.0
2015-08-13 15:00:00,47.53,47.57,47.51,47.55,62017.0,42.194,42.2295,42.1762,42.2117,62017.0
2015-08-13 15:05:00,47.54,47.55,47.43,47.44,142182.0,42.2029,42.2117,42.1052,42.1141,142182.0
2015-08-13 15:10:00,47.45,47.72,47.37,47.46,205706.0,42.123,42.3627,42.0519,42.1318,205706.0
2015-08-13 15:15:00,47.46,47.48,47.43,47.44,58087.0,42.1318,42.1496,42.1052,42.1141,58087.0
2015-08-13 15:20:00,47.44,47.45,47.37,47.37,69818.0,42.1141,42.123,42.0519,42.0519,69818.0
2015-08-13 15:25:00,47.38,47.4,47.35,47.35,85852.0,42.0608,42.0786,42.0342,42.0342,85852.0
2015-08-13 15:30:00,47.35,47.37,47.31,47.33,215845.0,42.0342,42.0519,41.9987,42.0164,215845.0
2015-08-13 15:35:00,47.33,47.37,47.28,47.37,261479.0,42.0164,42.0519,41.972,42.0519,261479.0
2015-08-13 15:40:00,47.37,47.41,47.36,47.4,223305.0,42.0519,42.0875,42.0431,42.0786,223305.0
2015-08-13 15:45:00,47.39,47.43,47.37,47.38,172295.0,42.0697,42.1052,42.0519,42.0608,172295.0
2015-08-13 15:50:00,47.39,47.39,47.34,47.38,254937.0,42.0697,42.0697,42.0253,42.0608,254937.0
2015-08-13 15:55:00,47.38,47.49,47.37,47.45,460680.0,42.0608,42.1585,42.0519,42.123,460680.0
2015-08-14 09:30:00,47.36,47.85,47.28,47.66,279937.0,42.0431,42.4781,41.972,42.3094,279937.0
2015-08-14 09:35:00,47.63,47.76,47.51,47.65,182119.0,42.2828,42.3982,42.1762,42.3005,182119.0
2015-08-14 09:40:00,47.63,47.64,47.47,47.54,110150.0,42.2828,42.2916,42.1407,42.2029,110150.0
2015-08-14 09:45:00,47.55,47.65,47.47,47.63,74553.0,42.2117,42.3005,42.1407,42.2828,74553.0
2015-08-14 09:50:00,47.64,47.8,47.64,47.76,96981.0,42.2916,42.4337,42.2916,42.3982,96981.0
2015-08-14 09:55:00,47.74,47.92,47.74,47.91,248919.0,42.3804,42.5402,42.3804,42.5313,248919.0
2015-08-14 10:00:00,47.91,47.93,47.79,47.79,161520.0,42.5313,42.5491,42.4248,42.4248,161520.0
2015-08-14 10:05:00,47.8,47.87,47.75,47.86,106873.0,42.4337,42.4958,42.3893,42.4869,106873.0
2015-08-14 10:10:00,47.86,47.96,47.86,47.91,128446.0,42.4869,42.5757,42.4869,42.5313,128446.0
2015-08-14 10:15:00,47.92,47.92,47.84,47.88,94785.0,42.5402,42.5402,42.4692,42.5047,94785.0
2015-08-14 10:20:00,47.89,47.92,47.79,47.8,91593.0,42.5136,42.5402,42.4248,42.4337,91593.0
2015-08-14 10:25:00,47.8,47.81,47.71,47.73,105976.0,42.4337,42.4425,42.3538,42.3715,105976.0
2015-08-14 10:30:00,47.72,47.86,47.72,47.82,72010.0,42.3627,42.4869,42.3627,42.4514,72010.0
2015-08-14 10:35:00,47.82,47.82,47.71,47.81,74542.0,42.4514,42.4514,42.3538,42.4425,74542.0
2015-08-14 10:40:00,47.8,47.8,47.74,47.75,47701.0,42.4337,42.4337,42.3804,42.3893,47701.0
2015-08-14 10:45:00,47.75,47.75,47.62,47.66,70635.0,42.3893,42.3893,42.2739,42.3094,70635.0
2015-08-14 10:50:00,47.67,47.76,47.67,47.73,47118.0,42.3183,42.3982,42.3183,42.3715,47118.0
2015-08-14 10:55:00,47.73,47.8,47.56,47.56,173038.0,42.3715,42.4337,42.2206,42.2206,173038.0
2015-08-14 11:00:00,47.57,47.66,47.52,47.61,74854.0,42.2295,42.3094,42.1851,42.265,74854.0
2015-08-14 11:05:00,47.61,47.62,47.53,47.55,32022.0,42.265,42.2739,42.194,42.2117,32022.0
2015-08-14 11:10:00,47.55,47.62,47.53,47.53,67987.0,42.2117,42.2739,42.194,42.194,67987.0
2015-08-14 11:15:00,47.54,47.55,47.5,47.52,87945.0,42.2029,42.2117,42.1673,42.1851,87945.0
2015-08-14 11:20:00,47.52,47.58,47.5,47.51,62080.0,42.1851,42.2384,42.1673,42.1762,62080.0
2015-08-14 11:25:00,47.51,47.62,47.5,47.57,49459.0,42.1762,42.2739,42.1673,42.2295,49459.0
2015-08-14 11:30:00,47.58,47.69,47.54,47.68,55970.0,42.2384,42.336,42.2029,42.3271,55970.0
2015-08-14 11:35:00,47.68,47.76,47.64,47.76,54424.0,42.3271,42.3982,42.2916,42.3982,54424.0
2015-08-14 11:40:00,47.76,47.81,47.68,47.79,62130.0,42.3982,42.4425,42.3271,42.4248,62130.0
2015-08-14 11:45:00,47.8,47.82,47.75,47.76,49472.0,42.4337,42.4514,42.3893,42.3982,49472.0
2015-08-14 11:50:00,47.76,47.78,47.69,47.7,60094.0,42.3982,42.4159,42.336,42.3449,60094.0
2015-08-14 11:55:00,47.7,47.78,47.69,47.73,50613.0,42.3449,42.4159,42.336,42.3715,50613.0
2015-08-14 12:00:00,47.73,47.75,47.7,47.72,67708.0,42.3715,42.3893,42.3449,42.3627,67708.0
2015-08-14 12:05:00,47.73,47.75,47.7,47.73,89746.0,42.3715,42.3893,42.3449,42.3715,89746.0
2015-08-14 12:10:00,47.72,47.75,47.68,47.7,176290.0,42.3627,42.3893,42.3271,42.3449,176290.0
2015-08-14 12:15:00,47.71,47.76,47.7,47.75,44315.0,42.3538,42.3982,42.3449,42.3893,44315.0
2015-08-14 12:20:00,47.75,47.76,47.7,47.72,39129.0,42.3893,42.3982,42.3449,42.3627,39129.0
2015-08-14 12:25:00,47.72,47.75,47.7,47.74,26443.0,42.3627,42.3893,42.3449,42.3804,26443.0
2015-08-14 12:30:00,47.74,47.76,47.69,47.72,32890.0,42.3804,42.3982,42.336,42.3627,32890.0
2015-08-14 12:35:00,47.71,47.74,47.68,47.71,20811.0,42.3538,42.3804,42.3271,42.3538,20811.0
2015-08-14 12:40:00,47.71,47.74,47.68,47.69,18551.0,42.3538,42.3804,42.3271,42.336,18551.0
2015-08-14 12:45:00,47.69,47.69,47.59,47.61,33647.0,42.336,42.336,42.2472,42.265,33647.0
2015-08-14 12:50:00,47.6,47.63,47.57,47.61,30313.0,42.2561,42.2828,42.2295,42.265,30313.0
2015-08-14 12:55:00,47.6,47.63,47.55,47.62,32519.0,42.2561,42.2828,42.2117,42.2739,32519.0
2015-08-14 13:00:00,47.63,47.63,47.57,47.59,27104.0,42.2828,42.2828,42.2295,42.2472,27104.0
2015-08-14 13:05:00,47.6,47.65,47.6,47.64,26353.0,42.2561,42.3005,42.2561,42.2916,26353.0
2015-08-14 13:10:00,47.63,47.67,47.6,47.64,27832.0,42.2828,42.3183,42.2561,42.2916,27832.0
2015-08-14 13:15:00,47.65,47.68,47.62,47.65,39310.0,42.3005,42.3271,42.2739,42.3005,39310.0
2015-08-14 13:20:00,47.65,47.68,47.62,47.66,44770.0,42.3005,42.3271,42.2739,42.3094,44770.0
2015-08-14 13:25:00,47.66,47.66,47.58,47.58,33994.0,42.3094,42.3094,42.2384,42.2384,33994.0
2015-08-14 13:30:00,47.59,47.6,47.52,47.53,95420.0,42.2472,42.2561,42.1851,42.194,95420.0
2015-08-14 13:35:00,47.53,47.57,47.52,47.56,38139.0,42.194,42.2295,42.1851,42.2206,38139.0
2015-08-14 13:40:00,47.56,47.58,47.5,47.51,46429.0,42.2206,42.2384,42.1673,42.1762,46429.0
2015-08-14 13:45:00,47.51,47.53,47.47,47.51,73283.0,42.1762,42.194,42.1407,42.1762,73283.0
2015-08-14 13:50:00,47.51,47.62,47.5,47.6,45667.0,42.1762,42.2739,42.1673,42.2561,45667.0
2015-08-14 13:55:00,47.6,47.62,47.54,47.57,42301.0,42.2561,42.2739,42.2029,42.2295,42301.0
2015-08-14 14:00:00,47.57,47.58,47.54,47.55,40279.0,42.2295,42.2384,42.2029,42.2117,40279.0
2015-08-14 14:05:00,47.55,47.6,47.54,47.6,36098.0,42.2117,42.2561,42.2029,42.2561,36098.0
2015-08-14 14:10:00,47.6,47.65,47.59,47.62,41050.0,42.2561,42.3005,42.2472,42.2739,41050.0
2015-08-14 14:15:00,47.62,47.63,47.56,47.61,39836.0,42.2739,42.2828,42.2206,42.265,39836.0
2015-08-14 14:20:00,47.62,47.65,47.57,47.62,36056.0,42.2739,42.3005,42.2295,42.2739,36056.0
2015-08-14 14:25:00,47.62,47.65,47.6,47.64,36966.0,42.2739,42.3005,42.2561,42.2916,36966.0
2015-08-14 14:30:00,47.64,47.68,47.62,47.68,33527.0,42.2916,42.3271,42.2739,42.3271,33527.0
2015-08-14 14:35:00,47.68,47.68,47.59,47.64,50814.0,42.3271,42.3271,42.2472,42.2916,50814.0
2015-08-14 14:40:00,47.63,47.66,47.61,47.66,32627.0,42.2828,42.3094,42.265,42.3094,32627.0
2015-08-14 14:45:00,47.67,47.72,47.66,47.69,39627.0,42.3183,42.3627,42.3094,42.336,39627.0
2015-08-14 14:50:00,47.69,47.69,47.64,47.67,28075.0,42.336,42.336,42.2916,42.3183,28075.0
2015-08-14 14:55:00,47.68,47.7,47.65,47.67,46245.0,42.3271,42.3449,42.3005,42.3183,46245.0
2015-08-14 15:00:00,47.67,47.7,47.67,47.68,56139.0,42.3183,42.3449,42.3183,42.3271,56139.0
2015-08-14 15:05:00,47.68,47.75,47.66,47.75,77907.0,42.3271,42.3893,42.3094,42.3893,77907.0
2015-08-14 15:10:00,47.75,47.76,47.69,47.72,56683.0,42.3893,42.3982,42.336,42.3627,56683.0
2015-08-14 15:15:00,47.72,47.73,47.7,47.72,57543.0,42.3627,42.3715,42.3449,42.3627,57543.0
2015-08-14 15:20:00,47.72,47.74,47.7,47.73,63223.0,42.3627,42.3804,42.3449,42.3715,63223.0
2015-08-14 15:25:00,47.73,47.73,47.66,47.69,46186.0,42.3715,42.3715,42.3094,42.336,46186.0
2015-08-14 15:30:00,47.69,47.71,47.65,47.7,90076.0,42.336,42.3538,42.3005,42.3449,90076.0
2015-08-14 15:35:00,47.7,47.71,47.63,47.63,57358.0,42.3449,42.3538,42.2828,42.2828,57358.0
2015-08-14 15:40:00,47.63,47.63,47.59,47.63,89522.0,42.2828,42.2828,42.2472,42.2828,89522.0
2015-08-14 15:45:00,47.62,47.66,47.61,47.66,82556.0,42.2739,42.3094,42.265,42.3094,82556.0
2015-08-14 15:50:00,47.66,47.66,47.59,47.62,123622.0,42.3094,42.3094,42.2472,42.2739,123622.0
2015-08-14 15:55:00,47.62,47.65,47.61,47.63,237526.0,42.2739,42.3005,42.265,42.2828,237526.0
2015-08-17 09:30:00,47.75,47.85,47.6,47.71,283961.0,42.3893,42.4781,42.2561,42.3538,283961.0
2015-08-17 09:35:00,47.72,47.75,47.55,47.66,146234.0,42.3627,42.3893,42.2117,42.3094,146234.0
2015-08-17 09:40:00,47.66,47.68,47.54,47.62,74001.0,42.3094,42.3271,42.2029,42.2739,74001.0
2015-08-17 09:45:00,47.61,47.61,47.42,47.43,150920.0,42.265,42.265,42.0963,42.1052,150920.0
2015-08-17 09:50:00,47.43,47.49,47.32,47.43,72933.0,42.1052,42.1585,42.0076,42.1052,72933.0
2015-08-17 09:55:00,47.42,47.62,47.4,47.61,57578.0,42.0963,42.2739,42.0786,42.265,57578.0
2015-08-17 10:00:00,47.6,47.65,47.49,47.64,59427.0,42.2561,42.3005,42.1585,42.2916,59427.0
2015-08-17 10:05:00,47.64,47.75,47.64,47.68,120611.0,42.2916,42.3893,42.2916,42.3271,120611.0
2015-08-17 10:10:00,47.69,47.86,47.67,47.86,124255.0,42.336,42.4869,42.3183,42.4869,124255.0
2015-08-17 10:15:00,47.86,47.91,47.84,47.86,91578.0,42.4869,42.5313,42.4692,42.4869,91578.0
2015-08-17 10:20:00,47.86,47.99,47.84,47.98,83223.0,42.4869,42.6023,42.4692,42.5935,83223.0
2015-08-17 10:25:00,47.98,48.16,47.92,47.94,470094.0,42.5935,42.7533,42.5402,42.558,470094.0
2015-08-17 10:30:00,47.94,48.05,47.91,48.02,88556.0,42.558,42.6556,42.5313,42.629,88556.0
2015-08-17 10:35:00,48.03,48.03,47.9,47.98,61846.0,42.6378,42.6378,42.5224,42.5935,61846.0
2015-08-17 10:40:00,47.98,48.0,47.95,48.0,61052.0,42.5935,42.6112,42.5668,42.6112,61052.0
2015-08-17 10:45:00,48.0,48.02,47.86,47.9,85516.0,42.6112,42.629,42.4869,42.5224,85516.0
2015-08-17 10:50:00,47.91,48.01,47.89,47.98,54990.0,42.5313,42.6201,42.5136,42.5935,54990.0
2015-08-17 10:55:00,47.98,48.06,47.98,48.06,82130.0,42.5935,42.6645,42.5935,42.6645,82130.0
2015-08-17 11:00:00,48.06,48.24,48.06,48.23,201770.0,42.6645,42.8243,42.6645,42.8154,201770.0
2015-08-17 11:05:00,48.23,48.23,48.14,48.15,119461.0,42.8154,42.8154,42.7355,42.7444,119461.0
2015-08-17 11:10:00,48.14,48.21,48.12,48.2,80534.0,42.7355,42.7976,42.7177,42.7888,80534.0
2015-08-17 11:15:00,48.22,48.25,48.12,48.13,72785.0,42.8065,42.8331,42.7177,42.7266,72785.0
2015-08-17 11:20:00,48.13,48.14,48.0,48.03,122989.0,42.7266,42.7355,42.6112,42.6378,122989.0
2015-08-17 11:25:00,48.03,48.16,48.03,48.13,93474.0,42.6378,42.7533,42.6378,42.7266,93474.0
2015-08-17 11:30:00,48.14,48.2,48.1,48.13,59147.0,42.7355,42.7888,42.7,42.7266,59147.0
2015-08-17 11:35:00,48.13,48.15,48.1,48.12,44950.0,42.7266,42.7444,42.7,42.7177,44950.0
2015-08-17 11:40:00,48.12,48.13,48.06,48.11,93843.0,42.7177,42.7266,42.6645,42.7089,93843.0
2015-08-17 11:45:00,48.12,48.13,48.06,48.07,58362.0,42.7177,42.7266,42.6645,42.6734,58362.0
2015-08-17 11:50:00,48.08,48.08,47.99,48.07,101156.0,42.6822,42.6822,42.6023,42.6734,101156.0
2015-08-17 11:55:00,48.07,48.07,47.99,48.01,102090.0,42.6734,42.6734,42.6023,42.6201,102090.0
2015-08-17 12:00:00,48.01,48.12,48.0,48.12,87459.0,42.6201,42.7177,42.6112,42.7177,87459.0
2015-08-17 12:05:00,48.12,48.13,48.04,48.05,66341.0,42.7177,42.7266,42.6467,42.6556,66341.0
2015-08-17 12:10:00,48.05,48.15,48.01,48.14,59989.0,42.6556,42.7444,42.6201,42.7355,59989.0
2015-08-17 12:15:00,48.14,48.18,48.11,48.14,53601.0,42.7355,42.771,42.7089,42.7355,53601.0
2015-08-17 12:20:00,48.14,48.14,48.09,48.1,67121.0,42.7355,42.7355,42.6911,42.7,67121.0
2015-08-17 12:25:00,48.1,48.13,48.06,48.11,54626.0,42.7,42.7266,42.6645,42.7089,54626.0
2015-08-17 12:30:00,48.11,48.13,48.07,48.09,46269.0,42.7089,42.7266,42.6734,42.6911,46269.0
2015-08-17 12:35:00,48.09,48.11,48.07,48.11,32577.0,42.6911,42.7089,42.6734,42.7089,32577.0
2015-08-17 12:40:00,48.11,48.11,48.05,48.06,60886.0,42.7089,42.7089,42.6556,42.6645,60886.0
2015-08-17 12:45:00,48.07,48.15,48.06,48.1,100410.0,42.6734,42.7444,42.6645,42.7,100410.0
2015-08-17 12:50:00,48.1,48.11,48.06,48.1,48238.0,42.7,42.7089,42.6645,42.7,48238.0
2015-08-17 12:55:00,48.11,48.16,48.08,48.12,77353.0,42.7089,42.7533,42.6822,42.7177,77353.0
2015-08-17 13:00:00,48.13,48.21,48.11,48.2,43836.0,42.7266,42.7976,42.7089,42.7888,43836.0
2015-08-17 13:05:00,48.21,48.21,48.1,48.12,61767.0,42.7976,42.7976,42.7,42.7177,61767.0
2015-08-17 13:10:00,48.12,48.18,48.08,48.17,53626.0,42.7177,42.771,42.6822,42.7621,53626.0
2015-08-17 13:15:00,48.18,48.2,48.1,48.11,51311.0,42.771,42.7888,42.7,42.7089,51311.0
2015-08-17 13:20:00,48.12,48.15,48.1,48.12,46457.0,42.7177,42.7444,42.7,42.7177,46457.0
2015-08-17 13:25:00,48.13,48.13,48.05,48.07,79260.0,42.7266,42.7266,42.6556,42.6734,79260.0
2015-08-17 13:30:00,48.07,48.09,48.01,48.03,77993.0,42.6734,42.6911,42.6201,42.6378,77993.0
2015-08-17 13:35:00,48.04,48.09,48.03,48.07,75513.0,42.6467,42.6911,42.6378,42.6734,75513.0
2015-08-17 13:40:00,48.07,48.09,48.03,48.04,65323.0,42.6734,42.6911,42.6378,42.6467,65323.0
2015-08-17 13:45:00,48.04,48.11,48.03,48.1,53517.0,42.6467,42.7089,42.6378,42.7,53517.0
2015-08-17 13:50:00,48.1,48.11,48.05,48.07,71693.0,42.7,42.7089,42.6556,42.6734,71693.0
2015-08-17 13:55:00,48.07,48.15,48.06,48.12,154705.0,42.6734,42.7444,42.6645,42.7177,154705.0
2015-08-17 14:00:00,48.12,48.12,48.07,48.09,53052.0,42.7177,42.7177,42.6734,42.6911,53052.0
2015-08-17 14:05:00,48.1,48.12,48.02,48.05,77261.0,42.7,42.7177,42.629,42.6556,77261.0
2015-08-17 14:10:00,48.05,48.1,48.03,48.09,42744.0,42.6556,42.7,42.6378,42.6911,42744.0
2015-08-17 14:15:00,48.1,48.1,48.03,48.05,53262.0,42.7,42.7,42.6378,42.6556,53262.0
2015-08-17 14:20:00,48.06,48.09,48.02,48.04,58012.0,42.6645,42.6911,42.629,42.6467,58012.0
2015-08-17 14:25:00,48.05,48.05,47.95,47.97,117980.0,42.6556,42.6556,42.5668,42.5846,117980.0
2015-08-17 14:30:00,47.97,48.07,47.96,48.05,47523.0,42.5846,42.6734,42.5757,42.6556,47523.0
2015-08-17 14:35:00,48.05,48.08,48.02,48.07,41705.0,42.6556,42.6822,42.629,42.6734,41705.0
2015-08-17 14:40:00,48.07,48.09,48.06,48.07,39170.0,42.6734,42.6911,42.6645,42.6734,39170.0
2015-08-17 14:45:00,48.08,48.09,48.06,48.06,50311.0,42.6822,42.6911,42.6645,42.6645,50311.0
2015-08-17 14:50:00,48.05,48.05,47.98,47.99,57784.0,42.6556,42.6556,42.5935,42.6023,57784.0
2015-08-17 14:55:00,47.98,48.05,47.98,48.03,35302.0,42.5935,42.6556,42.5935,42.6378,35302.0
2015-08-17 15:00:00,48.03,48.03,47.98,48.0,61920.0,42.6378,42.6378,42.5935,42.6112,61920.0
2015-08-17 15:05:00,48.0,48.01,47.97,48.01,43008.0,42.6112,42.6201,42.5846,42.6201,43008.0
2015-08-17 15:10:00,48.01,48.02,47.95,47.98,92856.0,42.6201,42.629,42.5668,42.5935,92856.0
2015-08-17 15:15:00,47.98,47.99,47.95,47.96,76734.0,42.5935,42.6023,42.5668,42.5757,76734.0
2015-08-17 15:20:00,47.97,48.02,47.94,47.95,145840.0,42.5846,42.629,42.558,42.5668,145840.0
2015-08-17 15:25:00,47.95,48.0,47.94,47.95,126022.0,42.5668,42.6112,42.558,42.5668,126022.0
2015-08-17 15:30:00,47.95,48.0,47.94,47.95,131050.0,42.5668,42.6112,42.558,42.5668,131050.0
2015-08-17 15:35:00,47.95,47.98,47.9,47.93,128006.0,42.5668,42.5935,42.5224,42.5491,128006.0
2015-08-17 15:40:00,47.93,48.01,47.92,47.92,130562.0,42.5491,42.6201,42.5402,42.5402,130562.0
2015-08-17 15:45:00,47.93,48.0,47.91,47.99,92780.0,42.5491,42.6112,42.5313,42.6023,92780.0
2015-08-17 15:50:00,47.99,48.01,47.98,48.0,150920.0,42.6023,42.6201,42.5935,42.6112,150920.0
2015-08-17 15:55:00,47.99,48.03,47.97,48.01,315069.0,42.6023,42.6378,42.5846,42.6201,315069.0
2015-08-18 09:30:00,48.08,48.26,47.89,48.21,259835.0,42.6822,42.842,42.5136,42.7976,259835.0
2015-08-18 09:35:00,48.21,48.3,48.09,48.14,116626.0,42.7976,42.8775,42.6911,42.7355,116626.0
2015-08-18 09:40:00,48.15,48.21,48.07,48.18,98374.0,42.7444,42.7976,42.6734,42.771,98374.0
2015-08-18 09:45:00,48.18,48.18,47.9,47.98,212163.0,42.771,42.771,42.5224,42.5935,212163.0
2015-08-18 09:50:00,47.97,48.0,47.84,47.95,55719.0,42.5846,42.6112,42.4692,42.5668,55719.0
2015-08-18 09:55:00,47.95,48.02,47.87,47.93,61942.0,42.5668,42.629,42.4958,42.5491,61942.0
2015-08-18 10:00:00,47.93,47.93,47.77,47.89,92933.0,42.5491,42.5491,42.407,42.5136,92933.0
2015-08-18 10:05:00,47.89,47.93,47.81,47.82,92511.0,42.5136,42.5491,42.4425,42.4514,92511.0
2015-08-18 10:10:00,47.83,47.88,47.73,47.87,49334.0,42.4603,42.5047,42.3715,42.4958,49334.0
2015-08-18 10:15:00,47.87,48.0,47.85,47.99,39441.0,42.4958,42.6112,42.4781,42.6023,39441.0
2015-08-18 10:20:00,47.99,48.06,47.97,48.04,59395.0,42.6023,42.6645,42.5846,42.6467,59395.0
2015-08-18 10:25:00,48.05,48.11,48.01,48.01,38125.0,42.6556,42.7089,42.6201,42.6201,38125.0
2015-08-18 10:30:00,48.02,48.04,47.9,47.9,55889.0,42.629,42.6467,42.5224,42.5224,55889.0
2015-08-18 10:35:00,47.9,47.9,47.79,47.87,44836.0,42.5224,42.5224,42.4248,42.4958,44836.0
2015-08-18 10:40:00,47.87,47.88,47.76,47.79,46633.0,42.4958,42.5047,42.3982,42.4248,46633.0
2015-08-18 10:45:00,47.8,47.88,47.8,47.84,22005.0,42.4337,42.5047,42.4337,42.4692,22005.0
2015-08-18 10:50:00,47.83,47.88,47.77,47.87,45920.0,42.4603,42.5047,42.407,42.4958,45920.0
2015-08-18 10:55:00,47.88,47.91,47.85,47.87,51319.0,42.5047,42.5313,42.4781,42.4958,51319.0
2015-08-18 11:00:00,47.87,47.88,47.76,47.77,47063.0,42.4958,42.5047,42.3982,42.407,47063.0
2015-08-18 11:05:00,47.77,47.78,47.72,47.74,42192.0,42.407,42.4159,42.3627,42.3804,42192.0
2015-08-18 11:10:00,47.74,47.79,47.71,47.75,70977.0,42.3804,42.4248,42.3538,42.3893,70977.0
2015-08-18 11:15:00,47.75,47.85,47.75,47.79,91554.0,42.3893,42.4781,42.3893,42.4248,91554.0
2015-08-18 11:20:00,47.78,47.79,47.69,47.7,96016.0,42.4159,42.4248,42.336,42.3449,96016.0
2015-08-18 11:25:00,47.7,47.78,47.68,47.72,212011.0,42.3449,42.4159,42.3271,42.3627,212011.0
2015-08-18 11:30:00,47.72,47.74,47.7,47.73,117358.0,42.3627,42.3804,42.3449,42.3715,117358.0
2015-08-18 11:35:00,47.72,47.74,47.64,47.64,63171.0,42.3627,42.3804,42.2916,42.2916,63171.0
2015-08-18 11:40:00,47.64,47.66,47.58,47.59,100132.0,42.2916,42.3094,42.2384,42.2472,100132.0
2015-08-18 11:45:00,47.58,47.59,47.43,47.48,90302.0,42.2384,42.2472,42.1052,42.1496,90302.0
2015-08-18 11:50:00,47.48,47.54,47.46,47.49,60030.0,42.1496,42.2029,42.1318,42.1585,60030.0
2015-08-18 11:55:00,47.48,47.51,47.44,47.48,50701.0,42.1496,42.1762,42.1141,42.1496,50701.0
2015-08-18 12:00:00,47.48,47.52,47.47,47.48,35270.0,42.1496,42.1851,42.1407,42.1496,35270.0
2015-08-18 12:05:00,47.48,47.49,47.45,47.48,41214.0,42.1496,42.1585,42.123,42.1496,41214.0
2015-08-18 12:10:00,47.49,47.52,47.48,47.51,26703.0,42.1585,42.1851,42.1496,42.1762,26703.0
2015-08-18 12:15:00,47.5,47.52,47.41,47.42,81114.0,42.1673,42.1851,42.0875,42.0963,81114.0
2015-08-18 12:20:00,47.41,47.42,47.35,47.35,69764.0,42.0875,42.0963,42.0342,42.0342,69764.0
2015-08-18 12:25:00,47.37,47.4,47.36,47.4,79551.0,42.0519,42.0786,42.0431,42.0786,79551.0
2015-08-18 12:30:00,47.4,47.42,47.37,47.4,92751.0,42.0786,42.0963,42.0519,42.0786,92751.0
2015-08-18 12:35:00,47.41,47.41,47.37,47.38,42044.0,42.0875,42.0875,42.0519,42.0608,42044.0
2015-08-18 12:40:00,47.39,47.42,47.33,47.34,131264.0,42.0697,42.0963,42.0164,42.0253,131264.0
2015-08-18 12:45:00,47.35,47.37,47.33,47.33,47106.0,42.0342,42.0519,42.0164,42.0164,47106.0
2015-08-18 12:50:00,47.33,47.33,47.25,47.26,46945.0,42.0164,42.0164,41.9454,41.9543,46945.0
2015-08-18 12:55:00,47.25,47.27,47.2,47.22,130124.0,41.9454,41.9632,41.901,41.9188,130124.0
2015-08-18 13:00:00,47.23,47.23,47.16,47.2,63422.0,41.9277,41.9277,41.8655,41.901,63422.0
2015-08-18 13:05:00,47.21,47.29,47.2,47.29,43201.0,41.9099,41.9809,41.901,41.9809,43201.0
2015-08-18 13:10:00,47.29,47.31,47.27,47.29,29715.0,41.9809,41.9987,41.9632,41.9809,29715.0
2015-08-18 13:15:00,47.3,47.32,47.28,47.3,33483.0,41.9898,42.0076,41.972,41.9898,33483.0
2015-08-18 13:20:00,47.3,47.3,47.22,47.23,47326.0,41.9898,41.9898,41.9188,41.9277,47326.0
2015-08-18 13:25:00,47.22,47.25,47.19,47.22,47891.0,41.9188,41.9454,41.8922,41.9188,47891.0
2015-08-18 13:30:00,47.22,47.22,47.08,47.08,103242.0,41.9188,41.9188,41.7945,41.7945,103242.0
2015-08-18 13:35:00,47.08,47.16,47.07,47.14,48604.0,41.7945,41.8655,41.7856,41.8478,48604.0
2015-08-18 13:40:00,47.14,47.14,47.09,47.1,28467.0,41.8478,41.8478,41.8034,41.8123,28467.0
2015-08-18 13:45:00,47.09,47.09,46.98,46.98,119867.0,41.8034,41.8034,41.7057,41.7057,119867.0
2015-08-18 13:50:00,46.98,47.04,46.92,47.04,100964.0,41.7057,41.759,41.6525,41.759,100964.0
2015-08-18 13:55:00,47.04,47.06,47.0,47.03,35212.0,41.759,41.7767,41.7235,41.7501,35212.0
2015-08-18 14:00:00,47.03,47.1,46.99,47.08,67068.0,41.7501,41.8123,41.7146,41.7945,67068.0
2015-08-18 14:05:00,47.08,47.24,47.08,47.23,62650.0,41.7945,41.9365,41.7945,41.9277,62650.0
2015-08-18 14:10:00,47.24,47.26,47.18,47.19,79825.0,41.9365,41.9543,41.8833,41.8922,79825.0
2015-08-18 14:15:00,47.2,47.2,47.11,47.12,66246.0,41.901,41.901,41.8211,41.83,66246.0
2015-08-18 14:20:00,47.12,47.17,47.1,47.11,41639.0,41.83,41.8744,41.8123,41.8211,41639.0
2015-08-18 14:25:00,47.11,47.15,47.11,47.15,42899.0,41.8211,41.8566,41.8211,41.8566,42899.0
2015-08-18 14:30:00,47.16,47.19,47.15,47.17,38537.0,41.8655,41.8922,41.8566,41.8744,38537.0
2015-08-18 14:35:00,47.16,47.18,47.13,47.13,50485.0,41.8655,41.8833,41.8389,41.8389,50485.0
2015-08-18 14:40:00,47.14,47.15,47.04,47.07,81083.0,41.8478,41.8566,41.759,41.7856,81083.0
2015-08-18 14:45:00,47.06,47.14,47.05,47.12,90575.0,41.7767,41.8478,41.7679,41.83,90575.0
2015-08-18 14:50:00,47.11,47.12,47.05,47.09,79012.0,41.8211,41.83,41.7679,41.8034,79012.0
2015-08-18 14:55:00,47.08,47.1,47.07,47.08,60822.0,41.7945,41.8123,41.7856,41.7945,60822.0
2015-08-18 15:00:00,47.09,47.11,47.08,47.1,80893.0,41.8034,41.8211,41.7945,41.8123,80893.0
2015-08-18 15:05:00,47.1,47.15,47.1,47.1,65480.0,41.8123,41.8566,41.8123,41.8123,65480.0
2015-08-18 15:10:00,47.1,47.12,47.09,47.09,64292.0,41.8123,41.83,41.8034,41.8034,64292.0
2015-08-18 15:15:00,47.09,47.21,47.09,47.21,96370.0,41.8034,41.9099,41.8034,41.9099,96370.0
2015-08-18 15:20:00,47.21,47.26,47.19,47.24,133816.0,41.9099,41.9543,41.8922,41.9365,133816.0
2015-08-18 15:25:00,47.23,47.31,47.23,47.3,94358.0,41.9277,41.9987,41.9277,41.9898,94358.0
2015-08-18 15:30:00,47.3,47.33,47.27,47.3,94106.0,41.9898,42.0164,41.9632,41.9898,94106.0
2015-08-18 15:35:00,47.31,47.36,47.3,47.32,101965.0,41.9987,42.0431,41.9898,42.0076,101965.0
2015-08-18 15:40:00,47.32,47.34,47.27,47.27,99350.0,42.0076,42.0253,41.9632,41.9632,99350.0
2015-08-18 15:45:00,47.27,47.33,47.25,47.32,134030.0,41.9632,42.0164,41.9454,42.0076,134030.0
2015-08-18 15:50:00,47.32,47.35,47.31,47.32,161488.0,42.0076,42.0342,41.9987,42.0076,161488.0
2015-08-18 15:55:00,47.32,47.4,47.3,47.33,725501.0,42.0076,42.0786,41.9898,42.0164,725501.0
2015-08-19 09:30:00,47.36,47.36,46.96,47.25,235611.0,42.0431,42.0431,41.688,41.9454,235611.0
2015-08-19 09:35:00,47.24,47.31,47.08,47.27,123662.0,41.9365,41.9987,41.7945,41.9632,123662.0
2015-08-19 09:40:00,47.27,47.34,47.18,47.26,97496.0,41.9632,42.0253,41.8833,41.9543,97496.0
2015-08-19 09:45:00,47.26,47.42,47.2,47.37,170221.0,41.9543,42.0963,41.901,42.0519,170221.0
2015-08-19 09:50:00,47.36,47.56,47.35,47.55,115353.0,42.0431,42.2206,42.0342,42.2117,115353.0
2015-08-19 09:55:00,47.55,47.59,47.39,47.47,148462.0,42.2117,42.2472,42.0697,42.1407,148462.0
2015-08-19 10:00:00,47.47,47.58,47.43,47.51,104988.0,42.1407,42.2384,42.1052,42.1762,104988.0
2015-08-19 10:05:00,47.52,47.52,47.34,47.35,53187.0,42.1851,42.1851,42.0253,42.0342,53187.0
2015-08-19 10:10:00,47.35,47.38,47.29,47.34,62539.0,42.0342,42.0608,41.9809,42.0253,62539.0
2015-08-19 10:15:00,47.35,47.35,47.21,47.23,125618.0,42.0342,42.0342,41.9099,41.9277,125618.0
2015-08-19 10:20:00,47.23,47.25,47.08,47.1,94863.0,41.9277,41.9454,41.7945,41.8123,94863.0
2015-08-19 10:25:00,47.11,47.17,47.06,47.06,124547.0,41.8211,41.8744,41.7767,41.7767,124547.0
2015-08-19 10:30:00,47.06,47.06,46.91,46.93,223386.0,41.7767,41.7767,41.6436,41.6613,223386.0
2015-08-19 10:35:00,46.92,47.06,46.83,47.06,226015.0,41.6525,41.7767,41.5726,41.7767,226015.0
2015-08-19 10:40:00,47.06,47.1,46.96,46.97,83503.0,41.7767,41.8123,41.688,41.6968,83503.0
2015-08-19 10:45:00,46.97,46.99,46.86,46.98,210737.0,41.6968,41.7146,41.5992,41.7057,210737.0
2015-08-19 10:50:00,46.98,47.01,46.85,46.87,98940.0,41.7057,41.7324,41.5903,41.6081,98940.0
2015-08-19 10:55:00,46.86,46.92,46.83,46.87,110282.0,41.5992,41.6525,41.5726,41.6081,110282.0
2015-08-19 11:00:00,46.87,46.9,46.83,46.86,97446.0,41.6081,41.6347,41.5726,41.5992,97446.0
2015-08-19 11:05:00,46.86,46.89,46.81,46.82,71385.0,41.5992,41.6258,41.5548,41.5637,71385.0
2015-08-19 11:10:00,46.82,46.88,46.78,46.84,82042.0,41.5637,41.617,41.5282,41.5814,82042.0
2015-08-19 11:15:00,46.84,46.93,46.83,46.83,111274.0,41.5814,41.6613,41.5726,41.5726,111274.0
2015-08-19 11:20:00,46.84,46.85,46.7,46.77,103202.0,41.5814,41.5903,41.4572,41.5193,103202.0
2015-08-19 11:25:00,46.78,46.79,46.64,46.69,124753.0,41.5282,41.5371,41.4039,41.4483,124753.0
2015-08-19 11:30:00,46.69,46.71,46.63,46.68,57100.0,41.4483,41.466,41.395,41.4394,57100.0
2015-08-19 11:35:00,46.68,46.86,46.68,46.86,79344.0,41.4394,41.5992,41.4394,41.5992,79344.0
2015-08-19 11:40:00,46.86,46.88,46.76,46.77,131502.0,41.5992,41.617,41.5104,41.5193,131502.0
2015-08-19 11:45:00,46.78,46.87,46.77,46.82,169688.0,41.5282,41.6081,41.5193,41.5637,169688.0
2015-08-19 11:50:00,46.81,46.97,46.79,46.96,157122.0,41.5548,41.6968,41.5371,41.688,157122.0
2015-08-19 11:55:00,46.96,47.07,46.94,46.99,175757.0,41.688,41.7856,41.6702,41.7146,175757.0
2015-08-19 12:00:00,46.99,47.03,46.93,46.96,71307.0,41.7146,41.7501,41.6613,41.688,71307.0
2015-08-19 12:05:00,46.95,46.97,46.87,46.88,49165.0,41.6791,41.6968,41.6081,41.617,49165.0
2015-08-19 12:10:00,46.88,46.89,46.83,46.84,47932.0,41.617,41.6258,41.5726,41.5814,47932.0
2015-08-19 12:15:00,46.84,46.84,46.68,46.68,87358.0,41.5814,41.5814,41.4394,41.4394,87358.0
2015-08-19 12:20:00,46.68,46.72,46.61,46.67,117836.0,41.4394,41.4749,41.3773,41.4305,117836.0
2015-08-19 12:25:00,46.67,46.71,46.66,46.68,65528.0,41.4305,41.466,41.4217,41.4394,65528.0
2015-08-19 12:30:00,46.68,46.74,46.66,46.72,201009.0,41.4394,41.4927,41.4217,41.4749,201009.0
2015-08-19 12:35:00,46.72,46.81,46.71,46.78,35756.0,41.4749,41.5548,41.466,41.5282,35756.0
2015-08-19 12:40:00,46.78,46.9,46.78,46.9,69792.0,41.5282,41.6347,41.5282,41.6347,69792.0
2015-08-19 12:45:00,46.89,47.02,46.86,47.01,127024.0,41.6258,41.7412,41.5992,41.7324,127024.0
2015-08-19 12:50:00,47.01,47.04,46.9,46.97,72635.0,41.7324,41.759,41.6347,41.6968,72635.0
2015-08-19 12:55:00,46.97,47.03,46.94,46.96,144047.0,41.6968,41.7501,41.6702,41.688,144047.0
2015-08-19 13:00:00,46.97,47.0,46.91,46.94,73163.0,41.6968,41.7235,41.6436,41.6702,73163.0
2015-08-19 13:05:00,46.94,46.97,46.91,46.97,48648.0,41.6702,41.6968,41.6436,41.6968,48648.0
2015-08-19 13:10:00,46.97,46.97,46.88,46.89,85081.0,41.6968,41.6968,41.617,41.6258,85081.0
2015-08-19 13:15:00,46.89,46.94,46.88,46.93,85398.0,41.6258,41.6702,41.617,41.6613,85398.0
2015-08-19 13:20:00,46.93,46.98,46.9,46.97,59941.0,41.6613,41.7057,41.6347,41.6968,59941.0
2015-08-19 13:25:00,46.98,47.01,46.92,46.99,74107.0,41.7057,41.7324,41.6525,41.7146,74107.0
2015-08-19 13:30:00,46.98,47.13,46.98,47.12,85165.0,41.7057,41.8389,41.7057,41.83,85165.0
2015-08-19 13:35:00,47.12,47.13,47.05,47.1,52600.0,41.83,41.8389,41.7679,41.8123,52600.0
2015-08-19 13:40:00,47.1,47.2,47.09,47.2,60547.0,41.8123,41.901,41.8034,41.901,60547.0
2015-08-19 13:45:00,47.19,47.31,47.13,47.25,124858.0,41.8922,41.9987,41.8389,41.9454,124858.0
2015-08-19 13:50:00,47.25,47.33,47.19,47.33,68549.0,41.9454,42.0164,41.8922,42.0164,68549.0
2015-08-19 13:55:00,47.32,47.34,47.24,47.24,53343.0,42.0076,42.0253,41.9365,41.9365,53343.0
2015-08-19 14:00:00,47.24,47.33,47.21,47.32,63079.0,41.9365,42.0164,41.9099,42.0076,63079.0
2015-08-19 14:05:00,47.32,47.42,47.28,47.4,133237.0,42.0076,42.0963,41.972,42.0786,133237.0
2015-08-19 14:10:00,47.4,47.56,47.4,47.47,118891.0,42.0786,42.2206,42.0786,42.1407,118891.0
2015-08-19 14:15:00,47.46,47.47,47.34,47.34,73264.0,42.1318,42.1407,42.0253,42.0253,73264.0
2015-08-19 14:20:00,47.34,47.36,47.29,47.34,68851.0,42.0253,42.0431,41.9809,42.0253,68851.0
2015-08-19 14:25:00,47.34,47.34,47.28,47.3,81833.0,42.0253,42.0253,41.972,41.9898,81833.0
2015-08-19 14:30:00,47.31,47.32,47.26,47.28,74563.0,41.9987,42.0076,41.9543,41.972,74563.0
2015-08-19 14:35:00,47.28,47.38,47.28,47.36,57967.0,41.972,42.0608,41.972,42.0431,57967.0
2015-08-19 14:40:00,47.37,47.39,47.25,47.25,65732.0,42.0519,42.0697,41.9454,41.9454,65732.0
2015-08-19 14:45:00,47.26,47.27,47.21,47.27,142268.0,41.9543,41.9632,41.9099,41.9632,142268.0
2015-08-19 14:50:00,47.27,47.27,47.19,47.21,99356.0,41.9632,41.9632,41.8922,41.9099,99356.0
2015-08-19 14:55:00,47.21,47.21,47.12,47.15,84338.0,41.9099,41.9099,41.83,41.8566,84338.0
2015-08-19 15:00:00,47.15,47.17,47.09,47.15,118705.0,41.8566,41.8744,41.8034,41.8566,118705.0
2015-08-19 15:05:00,47.15,47.24,47.14,47.22,75334.0,41.8566,41.9365,41.8478,41.9188,75334.0
2015-08-19 15:10:00,47.22,47.29,47.2,47.28,91564.0,41.9188,41.9809,41.901,41.972,91564.0
2015-08-19 15:15:00,47.27,47.28,47.19,47.25,107596.0,41.9632,41.972,41.8922,41.9454,107596.0
2015-08-19 15:20:00,47.24,47.32,47.19,47.28,122746.0,41.9365,42.0076,41.8922,41.972,122746.0
2015-08-19 15:25:00,47.28,47.32,47.24,47.28,118471.0,41.972,42.0076,41.9365,41.972,118471.0
2015-08-19 15:30:00,47.28,47.31,47.25,47.29,116307.0,41.972,41.9987,41.9454,41.9809,116307.0
2015-08-19 15:35:00,47.28,47.29,47.19,47.21,133755.0,41.972,41.9809,41.8922,41.9099,133755.0
2015-08-19 15:40:00,47.21,47.28,47.17,47.17,186790.0,41.9099,41.972,41.8744,41.8744,186790.0
2015-08-19 15:45:00,47.18,47.25,47.18,47.22,117486.0,41.8833,41.9454,41.8833,41.9188,117486.0
2015-08-19 15:50:00,47.21,47.23,47.17,47.19,195569.0,41.9099,41.9277,41.8744,41.8922,195569.0
2015-08-19 15:55:00,47.19,47.19,47.08,47.08,296639.0,41.8922,41.8922,41.7945,41.7945,296639.0
2015-08-20 09:30:00,46.55,46.63,46.37,46.54,309467.0,41.324,41.395,41.1642,41.3151,309467.0
2015-08-20 09:35:00,46.55,47.08,46.39,46.98,319953.0,41.324,41.7945,41.182,41.7057,319953.0
2015-08-20 09:40:00,46.97,46.97,46.72,46.89,216668.0,41.6968,41.6968,41.4749,41.6258,216668.0
2015-08-20 09:45:00,46.89,46.91,46.61,46.66,196285.0,41.6258,41.6436,41.3773,41.4217,196285.0
2015-08-20 09:50:00,46.66,46.8,46.6,46.78,133484.0,41.4217,41.5459,41.3684,41.5282,133484.0
2015-08-20 09:55:00,46.78,46.79,46.51,46.52,149894.0,41.5282,41.5371,41.2885,41.2974,149894.0
2015-08-20 10:00:00,46.53,46.57,46.37,46.41,114812.0,41.3062,41.3418,41.1642,41.1997,114812.0
2015-08-20 10:05:00,46.4,46.49,46.27,46.31,231753.0,41.1908,41.2707,41.0754,41.1109,231753.0
2015-08-20 10:10:00,46.31,46.41,46.24,46.41,147520.0,41.1109,41.1997,41.0488,41.1997,147520.0
2015-08-20 10:15:00,46.41,46.47,46.37,46.38,70869.0,41.1997,41.253,41.1642,41.1731,70869.0
2015-08-20 10:20:00,46.38,46.4,46.27,46.35,168686.0,41.1731,41.1908,41.0754,41.1465,168686.0
2015-08-20 10:25:00,46.35,46.36,46.24,46.26,142121.0,41.1465,41.1553,41.0488,41.0666,142121.0
2015-08-20 10:30:00,46.26,46.26,46.15,46.2,128980.0,41.0666,41.0666,40.9689,41.0133,128980.0
2015-08-20 10:35:00,46.2,46.36,46.19,46.35,101258.0,41.0133,41.1553,41.0044,41.1465,101258.0
2015-08-20 10:40:00,46.35,46.48,46.34,46.47,123841.0,41.1465,41.2619,41.1376,41.253,123841.0
2015-08-20 10:45:00,46.48,46.61,46.46,46.61,54276.0,41.2619,41.3773,41.2441,41.3773,54276.0
2015-08-20 10:50:00,46.61,46.75,46.59,46.74,57980.0,41.3773,41.5015,41.3595,41.4927,57980.0
2015-08-20 10:55:00,46.75,46.79,46.71,46.74,109352.0,41.5015,41.5371,41.466,41.4927,109352.0
2015-08-20 11:00:00,46.74,46.74,46.63,46.7,104572.0,41.4927,41.4927,41.395,41.4572,104572.0
2015-08-20 11:05:00,46.7,46.7,46.65,46.65,47584.0,41.4572,41.4572,41.4128,41.4128,47584.0
2015-08-20 11:10:00,46.65,46.69,46.63,46.64,46203.0,41.4128,41.4483,41.395,41.4039,46203.0
2015-08-20 11:15:00,46.64,46.68,46.53,46.53,75065.0,41.4039,41.4394,41.3062,41.3062,75065.0
2015-08-20 11:20:00,46.53,46.66,46.52,46.66,56017.0,41.3062,41.4217,41.2974,41.4217,56017.0
2015-08-20 11:25:00,46.66,46.73,46.66,46.71,65020.0,41.4217,41.4838,41.4217,41.466,65020.0
2015-08-20 11:30:00,46.7,46.73,46.68,46.69,70736.0,41.4572,41.4838,41.4394,41.4483,70736.0
2015-08-20 11:35:00,46.69,46.74,46.62,46.62,87203.0,41.4483,41.4927,41.3861,41.3861,87203.0
2015-08-20 11:40:00,46.61,46.65,46.57,46.59,43541.0,41.3773,41.4128,41.3418,41.3595,43541.0
2015-08-20 11:45:00,46.61,46.63,46.56,46.59,46669.0,41.3773,41.395,41.3329,41.3595,46669.0
2015-08-20 11:50:00,46.58,46.58,46.51,46.55,61014.0,41.3506,41.3506,41.2885,41.324,61014.0
2015-08-20 11:55:00,46.55,46.58,46.51,46.54,39094.0,41.324,41.3506,41.2885,41.3151,39094.0
2015-08-20 12:00:00,46.55,46.56,46.47,46.48,37638.0,41.324,41.3329,41.253,41.2619,37638.0
2015-08-20 12:05:00,46.47,46.5,46.44,46.47,31590.0,41.253,41.2796,41.2264,41.253,31590.0
2015-08-20 12:10:00,46.47,46.47,46.38,46.38,44072.0,41.253,41.253,41.1731,41.1731,44072.0
2015-08-20 12:15:00,46.38,46.38,46.32,46.35,57472.0,41.1731,41.1731,41.1198,41.1465,57472.0
2015-08-20 12:20:00,46.35,46.36,46.27,46.29,61395.0,41.1465,41.1553,41.0754,41.0932,61395.0
2015-08-20 12:25:00,46.28,46.29,46.18,46.27,59130.0,41.0843,41.0932,40.9955,41.0754,59130.0
2015-08-20 12:30:00,46.27,46.33,46.25,46.28,36117.0,41.0754,41.1287,41.0577,41.0843,36117.0
2015-08-20 12:35:00,46.27,46.32,46.26,46.3,44433.0,41.0754,41.1198,41.0666,41.1021,44433.0
2015-08-20 12:40:00,46.3,46.32,46.28,46.28,39348.0,41.1021,41.1198,41.0843,41.0843,39348.0
2015-08-20 12:45:00,46.28,46.32,46.23,46.31,64690.0,41.0843,41.1198,41.0399,41.1109,64690.0
2015-08-20 12:50:00,46.31,46.35,46.27,46.33,90260.0,41.1109,41.1465,41.0754,41.1287,90260.0
2015-08-20 12:55:00,46.32,46.32,46.26,46.27,97917.0,41.1198,41.1198,41.0666,41.0754,97917.0
2015-08-20 13:00:00,46.27,46.28,46.19,46.2,59625.0,41.0754,41.0843,41.0044,41.0133,59625.0
2015-08-20 13:05:00,46.2,46.26,46.19,46.23,49760.0,41.0133,41.0666,41.0044,41.0399,49760.0
2015-08-20 13:10:00,46.23,46.24,46.16,46.21,44488.0,41.0399,41.0488,40.9778,41.0222,44488.0
2015-08-20 13:15:00,46.2,46.33,46.19,46.33,48525.0,41.0133,41.1287,41.0044,41.1287,48525.0
2015-08-20 13:20:00,46.33,46.43,46.33,46.38,95376.0,41.1287,41.2175,41.1287,41.1731,95376.0
2015-08-20 13:25:00,46.39,46.45,46.37,46.38,60748.0,41.182,41.2352,41.1642,41.1731,60748.0
2015-08-20 13:30:00,46.39,46.42,46.34,46.34,39695.0,41.182,41.2086,41.1376,41.1376,39695.0
2015-08-20 13:35:00,46.34,46.36,46.27,46.28,38739.0,41.1376,41.1553,41.0754,41.0843,38739.0
2015-08-20 13:40:00,46.28,46.29,46.23,46.28,45394.0,41.0843,41.0932,41.0399,41.0843,45394.0
2015-08-20 13:45:00,46.27,46.3,46.22,46.3,43919.0,41.0754,41.1021,41.031,41.1021,43919.0
2015-08-20 13:50:00,46.31,46.35,46.28,46.29,41754.0,41.1109,41.1465,41.0843,41.0932,41754.0
2015-08-20 13:55:00,46.29,46.32,46.26,46.31,71017.0,41.0932,41.1198,41.0666,41.1109,71017.0
2015-08-20 14:00:00,46.31,46.33,46.24,46.24,67133.0,41.1109,41.1287,41.0488,41.0488,67133.0
2015-08-20 14:05:00,46.24,46.27,46.23,46.24,50570.0,41.0488,41.0754,41.0399,41.0488,50570.0
2015-08-20 14:10:00,46.24,46.27,46.21,46.21,39931.0,41.0488,41.0754,41.0222,41.0222,39931.0
2015-08-20 14:15:00,46.22,46.25,46.19,46.23,87121.0,41.031,41.0577,41.0044,41.0399,87121.0
2015-08-20 14:20:00,46.22,46.32,46.2,46.29,101216.0,41.031,41.1198,41.0133,41.0932,101216.0
2015-08-20 14:25:00,46.29,46.3,46.24,46.25,48463.0,41.0932,41.1021,41.0488,41.0577,48463.0
2015-08-20 14:30:00,46.24,46.25,46.17,46.17,48555.0,41.0488,41.0577,40.9867,40.9867,48555.0
2015-08-20 14:35:00,46.17,46.18,46.12,46.13,76564.0,40.9867,40.9955,40.9423,40.9512,76564.0
2015-08-20 14:40:00,46.13,46.13,46.0,46.0,175788.0,40.9512,40.9512,40.8357,40.8357,175788.0
2015-08-20 14:45:00,46.0,46.01,45.9,45.9,83173.0,40.8357,40.8446,40.747,40.747,83173.0
2015-08-20 14:50:00,45.91,45.96,45.88,45.91,158795.0,40.7559,40.8002,40.7292,40.7559,158795.0
2015-08-20 14:55:00,45.9,45.95,45.87,45.88,161790.0,40.747,40.7914,40.7203,40.7292,161790.0
2015-08-20 15:00:00,45.89,45.97,45.87,45.97,84223.0,40.7381,40.8091,40.7203,40.8091,84223.0
2015-08-20 15:05:00,45.96,46.0,45.94,45.97,90116.0,40.8002,40.8357,40.7825,40.8091,90116.0
2015-08-20 15:10:00,45.97,46.01,45.95,45.96,115338.0,40.8091,40.8446,40.7914,40.8002,115338.0
2015-08-20 15:15:00,45.96,45.96,45.88,45.89,175166.0,40.8002,40.8002,40.7292,40.7381,175166.0
2015-08-20 15:20:00,45.89,45.94,45.87,45.89,131485.0,40.7381,40.7825,40.7203,40.7381,131485.0
2015-08-20 15:25:00,45.9,45.92,45.86,45.89,312665.0,40.747,40.7647,40.7115,40.7381,312665.0
2015-08-20 15:30:00,45.89,46.04,45.88,46.03,271330.0,40.7381,40.8713,40.7292,40.8624,271330.0
2015-08-20 15:35:00,46.03,46.04,45.93,45.96,211842.0,40.8624,40.8713,40.7736,40.8002,211842.0
2015-08-20 15:40:00,45.96,45.96,45.9,45.95,176010.0,40.8002,40.8002,40.747,40.7914,176010.0
2015-08-20 15:45:00,45.94,45.95,45.86,45.87,229738.0,40.7825,40.7914,40.7115,40.7203,229738.0
2015-08-20 15:50:00,45.87,45.87,45.74,45.75,308214.0,40.7203,40.7203,40.6049,40.6138,308214.0
2015-08-20 15:55:00,45.75,45.76,45.67,45.71,510119.0,40.6138,40.6227,40.5428,40.5783,510119.0
2015-08-21 09:30:00,45.5,45.52,44.5,45.0,577263.0,40.3919,40.4096,39.5041,39.948,577263.0
2015-08-21 09:35:00,44.99,45.09,44.89,45.05,164505.0,39.9391,40.0279,39.8504,39.9924,164505.0
2015-08-21 09:40:00,45.04,45.06,44.83,45.02,145296.0,39.9835,40.0013,39.7971,39.9658,145296.0
2015-08-21 09:45:00,45.0,45.23,44.99,45.23,91472.0,39.948,40.1522,39.9391,40.1522,91472.0
2015-08-21 09:50:00,45.22,45.31,45.07,45.3,121759.0,40.1433,40.2232,40.0102,40.2143,121759.0
2015-08-21 09:55:00,45.3,45.51,45.12,45.47,216475.0,40.2143,40.4008,40.0545,40.3652,216475.0
2015-08-21 10:00:00,45.46,45.58,45.43,45.52,381667.0,40.3564,40.4629,40.3297,40.4096,381667.0
2015-08-21 10:05:00,45.52,45.55,45.36,45.45,230277.0,40.4096,40.4363,40.2676,40.3475,230277.0
2015-08-21 10:10:00,45.46,45.5,45.28,45.31,72026.0,40.3564,40.3919,40.1966,40.2232,72026.0
2015-08-21 10:15:00,45.32,45.5,45.28,45.47,57184.0,40.2321,40.3919,40.1966,40.3652,57184.0
2015-08-21 10:20:00,45.48,45.51,45.44,45.46,86779.0,40.3741,40.4008,40.3386,40.3564,86779.0
2015-08-21 10:25:00,45.45,45.46,45.29,45.29,57536.0,40.3475,40.3564,40.2055,40.2055,57536.0
2015-08-21 10:30:00,45.28,45.33,45.15,45.16,80173.0,40.1966,40.241,40.0812,40.0901,80173.0
2015-08-21 10:35:00,45.17,45.2,45.07,45.14,127651.0,40.0989,40.1256,40.0102,40.0723,127651.0
2015-08-21 10:40:00,45.15,45.21,45.08,45.08,97331.0,40.0812,40.1344,40.019,40.019,97331.0
2015-08-21 10:45:00,45.1,45.12,44.97,45.0,147864.0,40.0368,40.0545,39.9214,39.948,147864.0
2015-08-21 10:50:00,44.99,45.06,44.85,44.87,121055.0,39.9391,40.0013,39.8149,39.8326,121055.0
2015-08-21 10:55:00,44.87,44.87,44.76,44.84,160800.0,39.8326,39.8326,39.735,39.806,160800.0
2015-08-21 11:00:00,44.85,44.85,44.66,44.7,124627.0,39.8149,39.8149,39.6462,39.6817,124627.0
2015-08-21 11:05:00,44.7,44.7,44.54,44.58,129269.0,39.6817,39.6817,39.5397,39.5752,129269.0
2015-08-21 11:10:00,44.58,44.59,44.35,44.4,241546.0,39.5752,39.584,39.371,39.4154,241546.0
2015-08-21 11:15:00,44.4,44.44,44.03,44.39,472587.0,39.4154,39.4509,39.0869,39.4065,472587.0
2015-08-21 11:20:00,44.39,44.4,44.28,44.3,111695.0,39.4065,39.4154,39.3088,39.3266,111695.0
2015-08-21 11:25:00,44.3,44.49,44.3,44.46,119314.0,39.3266,39.4953,39.3266,39.4686,119314.0
2015-08-21 11:30:00,44.47,44.53,44.31,44.31,154726.0,39.4775,39.5308,39.3355,39.3355,154726.0
2015-08-21 11:35:00,44.31,44.34,44.18,44.21,197201.0,39.3355,39.3621,39.2201,39.2467,197201.0
2015-08-21 11:40:00,44.2,44.26,44.14,44.19,228757.0,39.2378,39.2911,39.1846,39.229,228757.0
2015-08-21 11:45:00,44.17,44.21,43.91,44.02,274830.0,39.2112,39.2467,38.9804,39.078,274830.0
2015-08-21 11:50:00,44.02,44.07,43.92,43.98,204937.0,39.078,39.1224,38.9893,39.0425,204937.0
2015-08-21 11:55:00,43.98,44.1,43.97,44.02,170278.0,39.0425,39.1491,39.0336,39.078,170278.0
2015-08-21 12:00:00,44.02,44.18,43.96,44.16,171564.0,39.078,39.2201,39.0248,39.2023,171564.0
2015-08-21 12:05:00,44.16,44.38,44.16,44.34,152465.0,39.2023,39.3976,39.2023,39.3621,152465.0
2015-08-21 12:10:00,44.34,44.41,44.19,44.19,166577.0,39.3621,39.4243,39.229,39.229,166577.0
2015-08-21 12:15:00,44.19,44.23,44.1,44.18,142880.0,39.229,39.2645,39.1491,39.2201,142880.0
2015-08-21 12:20:00,44.18,44.23,44.09,44.12,108506.0,39.2201,39.2645,39.1402,39.1668,108506.0
2015-08-21 12:25:00,44.12,44.2,44.11,44.15,119481.0,39.1668,39.2378,39.1579,39.1934,119481.0
2015-08-21 12:30:00,44.14,44.23,44.11,44.2,171762.0,39.1846,39.2645,39.1579,39.2378,171762.0
2015-08-21 12:35:00,44.2,44.21,44.09,44.1,61060.0,39.2378,39.2467,39.1402,39.1491,61060.0
2015-08-21 12:40:00,44.09,44.12,44.05,44.12,105129.0,39.1402,39.1668,39.1047,39.1668,105129.0
2015-08-21 12:45:00,44.11,44.17,44.04,44.07,139645.0,39.1579,39.2112,39.0958,39.1224,139645.0
2015-08-21 12:50:00,44.07,44.07,43.96,44.01,129881.0,39.1224,39.1224,39.0248,39.0692,129881.0
2015-08-21 12:55:00,44.0,44.01,43.8,43.82,134439.0,39.0603,39.0692,38.8827,38.9005,134439.0
2015-08-21 13:00:00,43.82,43.92,43.77,43.85,134246.0,38.9005,38.9893,38.8561,38.9271,134246.0
2015-08-21 13:05:00,43.85,43.91,43.79,43.9,103181.0,38.9271,38.9804,38.8739,38.9715,103181.0
2015-08-21 13:10:00,43.9,43.96,43.85,43.91,78584.0,38.9715,39.0248,38.9271,38.9804,78584.0
2015-08-21 13:15:00,43.92,44.03,43.88,43.98,212116.0,38.9893,39.0869,38.9538,39.0425,212116.0
2015-08-21 13:20:00,43.98,44.12,43.96,44.07,75592.0,39.0425,39.1668,39.0248,39.1224,75592.0
2015-08-21 13:25:00,44.07,44.14,44.05,44.14,59481.0,39.1224,39.1846,39.1047,39.1846,59481.0
2015-08-21 13:30:00,44.14,44.15,44.07,44.13,107194.0,39.1846,39.1934,39.1224,39.1757,107194.0
2015-08-21 13:35:00,44.14,44.32,44.13,44.31,127978.0,39.1846,39.3444,39.1757,39.3355,127978.0
2015-08-21 13:40:00,44.3,44.33,44.25,44.26,169256.0,39.3266,39.3532,39.2822,39.2911,169256.0
2015-08-21 13:45:00,44.27,44.4,44.26,44.39,172239.0,39.3,39.4154,39.2911,39.4065,172239.0
2015-08-21 13:50:00,44.4,44.42,44.3,44.36,104959.0,39.4154,39.4331,39.3266,39.3799,104959.0
2015-08-21 13:55:00,44.37,44.5,44.37,44.5,105253.0,39.3887,39.5041,39.3887,39.5041,105253.0
2015-08-21 14:00:00,44.49,44.59,44.49,44.58,89580.0,39.4953,39.584,39.4953,39.5752,89580.0
2015-08-21 14:05:00,44.57,44.58,44.48,44.55,101869.0,39.5663,39.5752,39.4864,39.5485,101869.0
2015-08-21 14:10:00,44.56,44.58,44.53,44.55,62657.0,39.5574,39.5752,39.5308,39.5485,62657.0
2015-08-21 14:15:00,44.55,44.62,44.44,44.46,106170.0,39.5485,39.6107,39.4509,39.4686,106170.0
2015-08-21 14:20:00,44.45,44.48,44.38,44.43,48502.0,39.4598,39.4864,39.3976,39.442,48502.0
2015-08-21 14:25:00,44.44,44.45,44.41,44.44,42428.0,39.4509,39.4598,39.4243,39.4509,42428.0
2015-08-21 14:30:00,44.45,44.51,44.38,44.39,60441.0,39.4598,39.513,39.3976,39.4065,60441.0
2015-08-21 14:35:00,44.39,44.39,44.27,44.3,115886.0,39.4065,39.4065,39.3,39.3266,115886.0
2015-08-21 14:40:00,44.31,44.32,44.2,44.21,90901.0,39.3355,39.3444,39.2378,39.2467,90901.0
2015-08-21 14:45:00,44.2,44.22,44.04,44.06,131300.0,39.2378,39.2556,39.0958,39.1135,131300.0
2015-08-21 14:50:00,44.06,44.07,43.99,44.04,165339.0,39.1135,39.1224,39.0514,39.0958,165339.0
2015-08-21 14:55:00,44.03,44.04,43.88,43.88,98948.0,39.0869,39.0958,38.9538,38.9538,98948.0
2015-08-21 15:00:00,43.89,43.97,43.87,43.94,146204.0,38.9626,39.0336,38.9449,39.007,146204.0
2015-08-21 15:05:00,43.94,43.95,43.81,43.83,126739.0,39.007,39.0159,38.8916,38.9094,126739.0
2015-08-21 15:10:00,43.83,43.84,43.77,43.8,206819.0,38.9094,38.9182,38.8561,38.8827,206819.0
2015-08-21 15:15:00,43.81,43.97,43.73,43.97,207786.0,38.8916,39.0336,38.8206,39.0336,207786.0
2015-08-21 15:20:00,43.97,43.97,43.89,43.94,153521.0,39.0336,39.0336,38.9626,39.007,153521.0
2015-08-21 15:25:00,43.93,43.93,43.85,43.89,144216.0,38.9981,38.9981,38.9271,38.9626,144216.0
2015-08-21 15:30:00,43.88,43.89,43.8,43.81,228555.0,38.9538,38.9626,38.8827,38.8916,228555.0
2015-08-21 15:35:00,43.81,43.85,43.77,43.84,222285.0,38.8916,38.9271,38.8561,38.9182,222285.0
2015-08-21 15:40:00,43.84,43.89,43.82,43.84,232586.0,38.9182,38.9626,38.9005,38.9182,232586.0
2015-08-21 15:45:00,43.83,43.93,43.79,43.91,381518.0,38.9094,38.9981,38.8739,38.9804,381518.0
2015-08-21 15:50:00,43.91,43.96,43.75,43.76,606198.0,38.9804,39.0248,38.8383,38.8472,606198.0
2015-08-21 15:55:00,43.75,43.76,43.59,43.6,916449.0,38.8383,38.8472,38.6963,38.7052,916449.0
2015-08-24 09:30:00,39.57,39.98,34.61,39.45,915397.0,35.1276,35.4916,30.7245,35.0211,915397.0
2015-08-24 09:35:00,39.46,40.86,39.46,40.73,307741.0,35.03,36.2728,35.03,36.1574,307741.0
2015-08-24 09:40:00,40.73,42.3,40.65,42.18,325578.0,36.1574,37.5511,36.0864,37.4446,325578.0
2015-08-24 09:45:00,42.18,42.3,41.85,42.01,208200.0,37.4446,37.5511,37.1517,37.2937,208200.0
2015-08-24 09:50:00,42.01,42.38,41.7,42.36,257856.0,37.2937,37.6222,37.0185,37.6044,257856.0
2015-08-24 09:55:00,42.35,42.39,42.2,42.39,184432.0,37.5955,37.631,37.4624,37.631,184432.0
2015-08-24 10:00:00,42.38,43.37,42.38,43.35,243099.0,37.6222,38.501,37.6222,38.4833,243099.0
2015-08-24 10:05:00,43.35,43.47,43.01,43.03,166527.0,38.4833,38.5898,38.1814,38.1992,166527.0
2015-08-24 10:10:00,43.03,43.07,42.77,42.86,285668.0,38.1992,38.2347,37.9684,38.0483,285668.0
2015-08-24 10:15:00,42.85,42.95,42.84,42.94,204866.0,38.0394,38.1282,38.0305,38.1193,204866.0
2015-08-24 10:20:00,42.94,43.49,42.87,43.49,382113.0,38.1193,38.6075,38.0571,38.6075,382113.0
2015-08-24 10:25:00,43.48,43.5,43.29,43.3,231310.0,38.5987,38.6164,38.43,38.4389,231310.0
2015-08-24 10:30:00,43.29,43.29,43.0,43.0,218546.0,38.43,38.43,38.1725,38.1725,218546.0
2015-08-24 10:35:00,43.0,43.18,42.99,43.12,227566.0,38.1725,38.3323,38.1637,38.2791,227566.0
2015-08-24 10:40:00,43.11,43.13,42.98,42.98,148692.0,38.2702,38.288,38.1548,38.1548,148692.0
2015-08-24 10:45:00,42.98,43.06,42.83,42.95,190014.0,38.1548,38.2258,38.0216,38.1282,190014.0
2015-08-24 10:50:00,42.95,43.14,42.92,43.12,184092.0,38.1282,38.2968,38.1015,38.2791,184092.0
2015-08-24 10:55:00,43.12,43.13,42.97,43.07,152704.0,38.2791,38.288,38.1459,38.2347,152704.0
2015-08-24 11:00:00,43.08,43.08,42.97,42.99,251177.0,38.2436,38.2436,38.1459,38.1637,251177.0
2015-08-24 11:05:00,42.99,43.0,42.83,42.84,114786.0,38.1637,38.1725,38.0216,38.0305,114786.0
2015-08-24 11:10:00,42.83,42.84,42.61,42.61,161013.0,38.0216,38.0305,37.8263,37.8263,161013.0
2015-08-24 11:15:00,42.62,42.63,42.34,42.54,197289.0,37.8352,37.8441,37.5866,37.7642,197289.0
2015-08-24 11:20:00,42.54,42.55,42.23,42.23,155054.0,37.7642,37.7731,37.489,37.489,155054.0
2015-08-24 11:25:00,42.24,42.38,42.22,42.3,145960.0,37.4979,37.6222,37.4801,37.5511,145960.0
2015-08-24 11:30:00,42.3,42.3,42.21,42.28,128627.0,37.5511,37.5511,37.4712,37.5334,128627.0
2015-08-24 11:35:00,42.27,42.51,42.24,42.51,188484.0,37.5245,37.7376,37.4979,37.7376,188484.0
2015-08-24 11:40:00,42.51,42.69,42.42,42.69,286607.0,37.7376,37.8973,37.6577,37.8973,286607.0
2015-08-24 11:45:00,42.68,42.88,42.68,42.85,138551.0,37.8885,38.066,37.8885,38.0394,138551.0
2015-08-24 11:50:00,42.84,43.3,42.83,43.3,175271.0,38.0305,38.4389,38.0216,38.4389,175271.0
2015-08-24 11:55:00,43.3,43.32,43.27,43.29,106583.0,38.4389,38.4566,38.4122,38.43,106583.0
2015-08-24 12:00:00,43.29,43.37,43.2,43.21,186523.0,38.43,38.501,38.3501,38.359,186523.0
2015-08-24 12:05:00,43.2,43.42,43.2,43.41,134553.0,38.3501,38.5454,38.3501,38.5365,134553.0
2015-08-24 12:10:00,43.4,43.55,43.4,43.45,133191.0,38.5276,38.6608,38.5276,38.572,133191.0
2015-08-24 12:15:00,43.44,43.57,43.43,43.56,88463.0,38.5632,38.6786,38.5543,38.6697,88463.0
2015-08-24 12:20:00,43.56,43.71,43.55,43.71,141893.0,38.6697,38.8028,38.6608,38.8028,141893.0
2015-08-24 12:25:00,43.71,43.84,43.71,43.73,143897.0,38.8028,38.9182,38.8028,38.8206,143897.0
2015-08-24 12:30:00,43.73,43.94,43.64,43.94,186816.0,38.8206,39.007,38.7407,39.007,186816.0
2015-08-24 12:35:00,43.94,44.16,43.94,44.02,113250.0,39.007,39.2023,39.007,39.078,113250.0
2015-08-24 12:40:00,44.01,44.11,43.92,43.94,89847.0,39.0692,39.1579,38.9893,39.007,89847.0
2015-08-24 12:45:00,43.94,43.97,43.86,43.88,103101.0,39.007,39.0336,38.936,38.9538,103101.0
2015-08-24 12:50:00,43.89,43.91,43.73,43.73,116643.0,38.9626,38.9804,38.8206,38.8206,116643.0
2015-08-24 12:55:00,43.73,43.76,43.64,43.65,60538.0,38.8206,38.8472,38.7407,38.7496,60538.0
2015-08-24 13:00:00,43.65,43.76,43.65,43.7,45500.0,38.7496,38.8472,38.7496,38.794,45500.0
2015-08-24 13:05:00,43.69,43.7,43.6,43.61,80434.0,38.7851,38.794,38.7052,38.7141,80434.0
2015-08-24 13:10:00,43.6,43.61,43.52,43.53,81379.0,38.7052,38.7141,38.6342,38.643,81379.0
2015-08-24 13:15:00,43.53,43.58,43.51,43.55,89323.0,38.643,38.6874,38.6253,38.6608,89323.0
2015-08-24 13:20:00,43.54,43.54,43.3,43.32,53309.0,38.6519,38.6519,38.4389,38.4566,53309.0
2015-08-24 13:25:00,43.31,43.31,43.15,43.17,80048.0,38.4477,38.4477,38.3057,38.3235,80048.0
2015-08-24 13:30:00,43.17,43.18,43.03,43.04,58732.0,38.3235,38.3323,38.1992,38.2081,58732.0
2015-08-24 13:35:00,43.04,43.04,42.96,43.0,95231.0,38.2081,38.2081,38.137,38.1725,95231.0
2015-08-24 13:40:00,42.99,43.02,42.98,43.01,113501.0,38.1637,38.1903,38.1548,38.1814,113501.0
2015-08-24 13:45:00,43.0,43.17,43.0,43.13,102466.0,38.1725,38.3235,38.1725,38.288,102466.0
2015-08-24 13:50:00,43.13,43.15,43.05,43.05,35740.0,38.288,38.3057,38.2169,38.2169,35740.0
2015-08-24 13:55:00,43.05,43.06,42.83,42.84,74097.0,38.2169,38.2258,38.0216,38.0305,74097.0
2015-08-24 14:00:00,42.84,42.85,42.67,42.73,134204.0,38.0305,38.0394,37.8796,37.9329,134204.0
2015-08-24 14:05:00,42.73,42.73,42.68,42.68,53846.0,37.9329,37.9329,37.8885,37.8885,53846.0
2015-08-24 14:10:00,42.68,42.71,42.63,42.64,57866.0,37.8885,37.9151,37.8441,37.853,57866.0
2015-08-24 14:15:00,42.63,42.65,42.53,42.63,151215.0,37.8441,37.8618,37.7553,37.8441,151215.0
2015-08-24 14:20:00,42.62,42.74,42.58,42.58,75305.0,37.8352,37.9417,37.7997,37.7997,75305.0
2015-08-24 14:25:00,42.58,42.58,42.37,42.39,110260.0,37.7997,37.7997,37.6133,37.631,110260.0
2015-08-24 14:30:00,42.39,42.46,42.34,42.4,106560.0,37.631,37.6932,37.5866,37.6399,106560.0
2015-08-24 14:35:00,42.4,42.43,42.33,42.41,133959.0,37.6399,37.6665,37.5778,37.6488,133959.0
2015-08-24 14:40:00,42.4,42.41,42.2,42.21,138635.0,37.6399,37.6488,37.4624,37.4712,138635.0
2015-08-24 14:45:00,42.2,42.21,42.04,42.05,97564.0,37.4624,37.4712,37.3203,37.3292,97564.0
2015-08-24 14:50:00,42.06,42.07,41.81,41.81,171432.0,37.3381,37.347,37.1161,37.1161,171432.0
2015-08-24 14:55:00,41.8,41.91,41.78,41.78,141153.0,37.1073,37.2049,37.0895,37.0895,141153.0
2015-08-24 15:00:00,41.78,41.79,41.62,41.69,167863.0,37.0895,37.0984,36.9475,37.0096,167863.0
2015-08-24 15:05:00,41.69,41.79,41.69,41.79,132787.0,37.0096,37.0984,37.0096,37.0984,132787.0
2015-08-24 15:10:00,41.79,41.81,41.65,41.71,165214.0,37.0984,37.1161,36.9741,37.0274,165214.0
2015-08-24 15:15:00,41.71,41.73,41.67,41.69,134368.0,37.0274,37.0451,36.9919,37.0096,134368.0
2015-08-24 15:20:00,41.68,41.7,41.58,41.59,135367.0,37.0007,37.0185,36.912,36.9208,135367.0
2015-08-24 15:25:00,41.6,41.68,41.57,41.67,224168.0,36.9297,37.0007,36.9031,36.9919,224168.0
2015-08-24 15:30:00,41.68,41.68,41.6,41.6,171936.0,37.0007,37.0007,36.9297,36.9297,171936.0
2015-08-24 15:35:00,41.61,42.05,41.6,42.05,301814.0,36.9386,37.3292,36.9297,37.3292,301814.0
2015-08-24 15:40:00,42.05,42.5,42.04,42.5,293959.0,37.3292,37.7287,37.3203,37.7287,293959.0
2015-08-24 15:45:00,42.5,42.83,42.49,42.66,316316.0,37.7287,38.0216,37.7198,37.8707,316316.0
2015-08-24 15:50:00,42.66,42.66,42.4,42.5,206214.0,37.8707,37.8707,37.6399,37.7287,206214.0
2015-08-24 15:55:00,42.5,42.51,42.14,42.14,436882.0,37.7287,37.7376,37.4091,37.4091,436882.0
2015-08-25 09:30:00,43.84,43.84,42.99,43.08,533989.0,38.9182,38.9182,38.1637,38.2436,533989.0
2015-08-25 09:35:00,43.08,43.24,42.78,42.89,254859.0,38.2436,38.3856,37.9772,38.0749,254859.0
2015-08-25 09:40:00,42.89,42.93,42.58,42.62,189054.0,38.0749,38.1104,37.7997,37.8352,189054.0
2015-08-25 09:45:00,42.61,43.0,42.61,42.79,292839.0,37.8263,38.1725,37.8263,37.9861,292839.0
2015-08-25 09:50:00,42.79,43.19,42.78,42.94,224037.0,37.9861,38.3412,37.9772,38.1193,224037.0
2015-08-25 09:55:00,42.92,43.04,42.84,43.04,101923.0,38.1015,38.2081,38.0305,38.2081,101923.0
2015-08-25 10:00:00,43.03,43.05,42.81,42.93,94372.0,38.1992,38.2169,38.0039,38.1104,94372.0
2015-08-25 10:05:00,42.94,43.12,42.77,43.06,158067.0,38.1193,38.2791,37.9684,38.2258,158067.0
2015-08-25 10:10:00,43.05,43.21,42.92,43.15,111751.0,38.2169,38.359,38.1015,38.3057,111751.0
2015-08-25 10:15:00,43.16,43.3,42.88,42.89,122387.0,38.3146,38.4389,38.066,38.0749,122387.0
2015-08-25 10:20:00,42.9,42.94,42.78,42.79,83483.0,38.0838,38.1193,37.9772,37.9861,83483.0
2015-08-25 10:25:00,42.79,42.87,42.74,42.86,94990.0,37.9861,38.0571,37.9417,38.0483,94990.0
2015-08-25 10:30:00,42.87,42.91,42.77,42.88,91368.0,38.0571,38.0927,37.9684,38.066,91368.0
2015-08-25 10:35:00,42.88,42.97,42.85,42.95,70110.0,38.066,38.1459,38.0394,38.1282,70110.0
2015-08-25 10:40:00,42.95,43.12,42.95,43.11,110925.0,38.1282,38.2791,38.1282,38.2702,110925.0
2015-08-25 10:45:00,43.11,43.17,42.94,43.1,126177.0,38.2702,38.3235,38.1193,38.2613,126177.0
2015-08-25 10:50:00,43.11,43.23,43.1,43.16,144381.0,38.2702,38.3767,38.2613,38.3146,144381.0
2015-08-25 10:55:00,43.16,43.2,43.1,43.16,68973.0,38.3146,38.3501,38.2613,38.3146,68973.0
2015-08-25 11:00:00,43.16,43.27,43.16,43.25,63927.0,38.3146,38.4122,38.3146,38.3945,63927.0
2015-08-25 11:05:00,43.25,43.35,43.24,43.34,72454.0,38.3945,38.4833,38.3856,38.4744,72454.0
2015-08-25 11:10:00,43.35,43.48,43.34,43.46,144690.0,38.4833,38.5987,38.4744,38.5809,144690.0
2015-08-25 11:15:00,43.47,43.55,43.47,43.54,81034.0,38.5898,38.6608,38.5898,38.6519,81034.0
2015-08-25 11:20:00,43.55,43.68,43.45,43.53,124645.0,38.6608,38.7762,38.572,38.643,124645.0
2015-08-25 11:25:00,43.53,43.6,43.5,43.58,55607.0,38.643,38.7052,38.6164,38.6874,55607.0
2015-08-25 11:30:00,43.59,43.59,43.37,43.4,70246.0,38.6963,38.6963,38.501,38.5276,70246.0
2015-08-25 11:35:00,43.4,43.43,43.36,43.36,31595.0,38.5276,38.5543,38.4921,38.4921,31595.0
2015-08-25 11:40:00,43.36,43.38,43.27,43.27,52725.0,38.4921,38.5099,38.4122,38.4122,52725.0
2015-08-25 11:45:00,43.27,43.29,43.27,43.28,60730.0,38.4122,38.43,38.4122,38.4211,60730.0
2015-08-25 11:50:00,43.28,43.3,43.22,43.22,67279.0,38.4211,38.4389,38.3678,38.3678,67279.0
2015-08-25 11:55:00,43.22,43.22,43.15,43.15,58978.0,38.3678,38.3678,38.3057,38.3057,58978.0
2015-08-25 12:00:00,43.15,43.16,43.08,43.11,99988.0,38.3057,38.3146,38.2436,38.2702,99988.0
2015-08-25 12:05:00,43.11,43.13,43.09,43.13,87604.0,38.2702,38.288,38.2524,38.288,87604.0
2015-08-25 12:10:00,43.13,43.23,43.12,43.22,82255.0,38.288,38.3767,38.2791,38.3678,82255.0
2015-08-25 12:15:00,43.22,43.23,43.07,43.11,64921.0,38.3678,38.3767,38.2347,38.2702,64921.0
2015-08-25 12:20:00,43.12,43.29,43.12,43.22,45329.0,38.2791,38.43,38.2791,38.3678,45329.0
2015-08-25 12:25:00,43.23,43.24,43.18,43.23,38590.0,38.3767,38.3856,38.3323,38.3767,38590.0
2015-08-25 12:30:00,43.23,43.31,43.22,43.27,57698.0,38.3767,38.4477,38.3678,38.4122,57698.0
2015-08-25 12:35:00,43.28,43.28,43.11,43.12,58496.0,38.4211,38.4211,38.2702,38.2791,58496.0
2015-08-25 12:40:00,43.12,43.2,43.11,43.19,46404.0,38.2791,38.3501,38.2702,38.3412,46404.0
2015-08-25 12:45:00,43.2,43.2,43.08,43.11,60665.0,38.3501,38.3501,38.2436,38.2702,60665.0
2015-08-25 12:50:00,43.11,43.18,43.06,43.06,53461.0,38.2702,38.3323,38.2258,38.2258,53461.0
2015-08-25 12:55:00,43.06,43.1,43.02,43.02,54719.0,38.2258,38.2613,38.1903,38.1903,54719.0
2015-08-25 13:00:00,43.02,43.03,43.0,43.01,38158.0,38.1903,38.1992,38.1725,38.1814,38158.0
2015-08-25 13:05:00,43.01,43.02,42.97,43.0,88226.0,38.1814,38.1903,38.1459,38.1725,88226.0
2015-08-25 13:10:00,43.01,43.01,42.98,42.99,73276.0,38.1814,38.1814,38.1548,38.1637,73276.0
2015-08-25 13:15:00,42.99,43.0,42.97,42.98,41891.0,38.1637,38.1725,38.1459,38.1548,41891.0
2015-08-25 13:20:00,42.97,42.98,42.97,42.98,37876.0,38.1459,38.1548,38.1459,38.1548,37876.0
2015-08-25 13:25:00,42.97,42.98,42.57,42.58,115363.0,38.1459,38.1548,37.7908,37.7997,115363.0
2015-08-25 13:30:00,42.58,42.58,42.17,42.17,228888.0,37.7997,37.7997,37.4357,37.4357,228888.0
2015-08-25 13:35:00,42.18,42.35,42.17,42.26,176364.0,37.4446,37.5955,37.4357,37.5156,176364.0
2015-08-25 13:40:00,42.27,42.28,41.94,41.98,143562.0,37.5245,37.5334,37.2315,37.2671,143562.0
2015-08-25 13:45:00,41.97,42.12,41.97,42.12,135176.0,37.2582,37.3913,37.2582,37.3913,135176.0
2015-08-25 13:50:00,42.12,42.28,42.09,42.27,93192.0,37.3913,37.5334,37.3647,37.5245,93192.0
2015-08-25 13:55:00,42.27,42.35,42.24,42.28,85052.0,37.5245,37.5955,37.4979,37.5334,85052.0
2015-08-25 14:00:00,42.29,42.29,42.14,42.16,139429.0,37.5423,37.5423,37.4091,37.4269,139429.0
2015-08-25 14:05:00,42.15,42.21,42.06,42.07,101481.0,37.418,37.4712,37.3381,37.347,101481.0
2015-08-25 14:10:00,42.07,42.14,42.05,42.06,160178.0,37.347,37.4091,37.3292,37.3381,160178.0
2015-08-25 14:15:00,42.06,42.3,42.03,42.28,100234.0,37.3381,37.5511,37.3114,37.5334,100234.0
2015-08-25 14:20:00,42.29,42.43,42.24,42.34,75229.0,37.5423,37.6665,37.4979,37.5866,75229.0
2015-08-25 14:25:00,42.34,42.4,42.31,42.37,94679.0,37.5866,37.6399,37.56,37.6133,94679.0
2015-08-25 14:30:00,42.36,42.5,42.35,42.47,113875.0,37.6044,37.7287,37.5955,37.702,113875.0
2015-08-25 14:35:00,42.47,42.5,42.43,42.44,163829.0,37.702,37.7287,37.6665,37.6754,163829.0
2015-08-25 14:40:00,42.47,42.47,42.36,42.36,87297.0,37.702,37.702,37.6044,37.6044,87297.0
2015-08-25 14:45:00,42.35,42.44,42.31,42.42,92167.0,37.5955,37.6754,37.56,37.6577,92167.0
2015-08-25 14:50:00,42.45,42.6,42.42,42.47,63254.0,37.6843,37.8175,37.6577,37.702,63254.0
2015-08-25 14:55:00,42.47,42.55,42.47,42.51,45248.0,37.702,37.7731,37.702,37.7376,45248.0
2015-08-25 15:00:00,42.5,42.61,42.45,42.46,125829.0,37.7287,37.8263,37.6843,37.6932,125829.0
2015-08-25 15:05:00,42.46,42.46,42.35,42.39,49003.0,37.6932,37.6932,37.5955,37.631,49003.0
2015-08-25 15:10:00,42.39,42.46,42.38,42.43,58645.0,37.631,37.6932,37.6222,37.6665,58645.0
2015-08-25 15:15:00,42.42,42.42,42.23,42.25,75690.0,37.6577,37.6577,37.489,37.5067,75690.0
2015-08-25 15:20:00,42.25,42.25,42.09,42.1,87471.0,37.5067,37.5067,37.3647,37.3736,87471.0
2015-08-25 15:25:00,42.1,42.11,41.95,41.96,150945.0,37.3736,37.3825,37.2404,37.2493,150945.0
2015-08-25 15:30:00,41.96,42.03,41.81,41.94,172105.0,37.2493,37.3114,37.1161,37.2315,172105.0
2015-08-25 15:35:00,41.95,42.02,41.86,41.87,233140.0,37.2404,37.3026,37.1605,37.1694,233140.0
2015-08-25 15:40:00,41.87,41.94,41.7,41.75,353406.0,37.1694,37.2315,37.0185,37.0629,353406.0
2015-08-25 15:45:00,41.75,41.75,41.49,41.57,219720.0,37.0629,37.0629,36.8321,36.9031,219720.0
2015-08-25 15:50:00,41.56,41.79,41.49,41.75,194677.0,36.8942,37.0984,36.8321,37.0629,194677.0
2015-08-25 15:55:00,41.75,41.76,41.37,41.41,339787.0,37.0629,37.0718,36.7255,36.7611,339787.0
2015-08-26 09:30:00,42.61,42.62,42.02,42.21,322081.0,37.8263,37.8352,37.3026,37.4712,322081.0
2015-08-26 09:35:00,42.21,42.25,42.01,42.2,131203.0,37.4712,37.5067,37.2937,37.4624,131203.0
2015-08-26 09:40:00,42.22,42.32,42.1,42.17,226086.0,37.4801,37.5689,37.3736,37.4357,226086.0
2015-08-26 09:45:00,42.17,42.28,42.0,42.12,164562.0,37.4357,37.5334,37.2848,37.3913,164562.0
2015-08-26 09:50:00,42.13,42.17,42.05,42.07,179689.0,37.4002,37.4357,37.3292,37.347,179689.0
2015-08-26 09:55:00,42.08,42.13,41.86,41.93,157625.0,37.3558,37.4002,37.1605,37.2227,157625.0
2015-08-26 10:00:00,41.92,41.94,41.74,41.88,164449.0,37.2138,37.2315,37.054,37.1783,164449.0
2015-08-26 10:05:00,41.88,42.08,41.85,42.07,182847.0,37.1783,37.3558,37.1517,37.347,182847.0
2015-08-26 10:10:00,42.07,42.13,41.99,42.13,234171.0,37.347,37.4002,37.2759,37.4002,234171.0
2015-08-26 10:15:00,42.13,42.13,41.5,41.5,210605.0,37.4002,37.4002,36.8409,36.8409,210605.0
2015-08-26 10:20:00,41.5,41.82,41.49,41.77,119884.0,36.8409,37.125,36.8321,37.0806,119884.0
2015-08-26 10:25:00,41.75,41.95,41.72,41.83,147145.0,37.0629,37.2404,37.0362,37.1339,147145.0
2015-08-26 10:30:00,41.85,42.19,41.72,42.11,131171.0,37.1517,37.4535,37.0362,37.3825,131171.0
2015-08-26 10:35:00,42.1,42.15,41.92,42.03,94142.0,37.3736,37.418,37.2138,37.3114,94142.0
2015-08-26 10:40:00,42.02,42.03,41.81,41.91,75836.0,37.3026,37.3114,37.1161,37.2049,75836.0
2015-08-26 10:45:00,41.91,41.95,41.75,41.86,57409.0,37.2049,37.2404,37.0629,37.1605,57409.0
2015-08-26 10:50:00,41.87,42.08,41.82,42.06,83671.0,37.1694,37.3558,37.125,37.3381,83671.0
2015-08-26 10:55:00,42.06,42.06,41.77,41.81,91460.0,37.3381,37.3381,37.0806,37.1161,91460.0
2015-08-26 11:00:00,41.81,41.93,41.74,41.91,120530.0,37.1161,37.2227,37.054,37.2049,120530.0
2015-08-26 11:05:00,41.92,42.0,41.84,41.84,95052.0,37.2138,37.2848,37.1428,37.1428,95052.0
2015-08-26 11:10:00,41.83,41.87,41.67,41.79,112240.0,37.1339,37.1694,36.9919,37.0984,112240.0
2015-08-26 11:15:00,41.78,41.93,41.77,41.86,81041.0,37.0895,37.2227,37.0806,37.1605,81041.0
2015-08-26 11:20:00,41.86,41.88,41.77,41.8,81170.0,37.1605,37.1783,37.0806,37.1073,81170.0
2015-08-26 11:25:00,41.8,41.9,41.79,41.89,83551.0,37.1073,37.196,37.0984,37.1872,83551.0
2015-08-26 11:30:00,41.88,41.95,41.78,41.82,183492.0,37.1783,37.2404,37.0895,37.125,183492.0
2015-08-26 11:35:00,41.82,41.85,41.59,41.61,229611.0,37.125,37.1517,36.9208,36.9386,229611.0
2015-08-26 11:40:00,41.6,41.81,41.59,41.76,106199.0,36.9297,37.1161,36.9208,37.0718,106199.0
2015-08-26 11:45:00,41.76,41.76,41.56,41.67,103154.0,37.0718,37.0718,36.8942,36.9919,103154.0
2015-08-26 11:50:00,41.67,41.78,41.65,41.73,71728.0,36.9919,37.0895,36.9741,37.0451,71728.0
2015-08-26 11:55:00,41.73,41.8,41.65,41.75,76301.0,37.0451,37.1073,36.9741,37.0629,76301.0
2015-08-26 12:00:00,41.75,41.77,41.66,41.68,73171.0,37.0629,37.0806,36.983,37.0007,73171.0
2015-08-26 12:05:00,41.68,41.83,41.66,41.83,222542.0,37.0007,37.1339,36.983,37.1339,222542.0
2015-08-26 12:10:00,41.85,41.9,41.71,41.76,116869.0,37.1517,37.196,37.0274,37.0718,116869.0
2015-08-26 12:15:00,41.74,41.84,41.7,41.84,42214.0,37.054,37.1428,37.0185,37.1428,42214.0
2015-08-26 12:20:00,41.85,41.88,41.65,41.68,134160.0,37.1517,37.1783,36.9741,37.0007,134160.0
2015-08-26 12:25:00,41.67,41.72,41.54,41.61,45781.0,36.9919,37.0362,36.8765,36.9386,45781.0
2015-08-26 12:30:00,41.61,41.61,41.49,41.5,116039.0,36.9386,36.9386,36.8321,36.8409,116039.0
2015-08-26 12:35:00,41.5,41.57,41.5,41.51,135997.0,36.8409,36.9031,36.8409,36.8498,135997.0
2015-08-26 12:40:00,41.51,41.56,41.5,41.54,109368.0,36.8498,36.8942,36.8409,36.8765,109368.0
2015-08-26 12:45:00,41.53,41.68,41.5,41.66,65260.0,36.8676,37.0007,36.8409,36.983,65260.0
2015-08-26 12:50:00,41.66,41.74,41.6,41.71,70368.0,36.983,37.054,36.9297,37.0274,70368.0
2015-08-26 12:55:00,41.71,41.96,41.71,41.96,114456.0,37.0274,37.2493,37.0274,37.2493,114456.0
2015-08-26 13:00:00,41.97,42.13,41.91,41.94,116674.0,37.2582,37.4002,37.2049,37.2315,116674.0
2015-08-26 13:05:00,41.95,41.98,41.78,41.84,59046.0,37.2404,37.2671,37.0895,37.1428,59046.0
2015-08-26 13:10:00,41.86,41.94,41.77,41.84,68121.0,37.1605,37.2315,37.0806,37.1428,68121.0
2015-08-26 13:15:00,41.84,42.0,41.84,41.94,47009.0,37.1428,37.2848,37.1428,37.2315,47009.0
2015-08-26 13:20:00,41.97,42.15,41.97,42.13,124640.0,37.2582,37.418,37.2582,37.4002,124640.0
2015-08-26 13:25:00,42.12,42.19,42.09,42.18,76170.0,37.3913,37.4535,37.3647,37.4446,76170.0
2015-08-26 13:30:00,42.17,42.26,42.07,42.23,61425.0,37.4357,37.5156,37.347,37.489,61425.0
2015-08-26 13:35:00,42.25,42.54,42.19,42.51,213141.0,37.5067,37.7642,37.4535,37.7376,213141.0
2015-08-26 13:40:00,42.5,42.51,42.39,42.46,138018.0,37.7287,37.7376,37.631,37.6932,138018.0
2015-08-26 13:45:00,42.46,42.53,42.35,42.44,208997.0,37.6932,37.7553,37.5955,37.6754,208997.0
2015-08-26 13:50:00,42.44,42.55,42.42,42.53,89815.0,37.6754,37.7731,37.6577,37.7553,89815.0
2015-08-26 13:55:00,42.54,42.64,42.45,42.61,86521.0,37.7642,37.853,37.6843,37.8263,86521.0
2015-08-26 14:00:00,42.62,42.66,42.47,42.6,67027.0,37.8352,37.8707,37.702,37.8175,67027.0
2015-08-26 14:05:00,42.6,42.76,42.59,42.69,75989.0,37.8175,37.9595,37.8086,37.8973,75989.0
2015-08-26 14:10:00,42.68,42.72,42.44,42.47,82736.0,37.8885,37.924,37.6754,37.702,82736.0
2015-08-26 14:15:00,42.48,42.59,42.31,42.36,79778.0,37.7109,37.8086,37.56,37.6044,79778.0
2015-08-26 14:20:00,42.37,42.43,42.32,42.41,46312.0,37.6133,37.6665,37.5689,37.6488,46312.0
2015-08-26 14:25:00,42.4,42.47,42.38,42.44,59620.0,37.6399,37.702,37.6222,37.6754,59620.0
2015-08-26 14:30:00,42.44,42.57,42.38,42.55,120875.0,37.6754,37.7908,37.6222,37.7731,120875.0
2015-08-26 14:35:00,42.56,42.68,42.53,42.67,69687.0,37.7819,37.8885,37.7553,37.8796,69687.0
2015-08-26 14:40:00,42.68,42.86,42.68,42.78,145473.0,37.8885,38.0483,37.8885,37.9772,145473.0
2015-08-26 14:45:00,42.79,42.97,42.74,42.75,118111.0,37.9861,38.1459,37.9417,37.9506,118111.0
2015-08-26 14:50:00,42.75,42.95,42.73,42.91,155149.0,37.9506,38.1282,37.9329,38.0927,155149.0
2015-08-26 14:55:00,42.91,43.06,42.86,43.04,231310.0,38.0927,38.2258,38.0483,38.2081,231310.0
2015-08-26 15:00:00,43.04,43.04,42.93,43.0,193983.0,38.2081,38.2081,38.1104,38.1725,193983.0
2015-08-26 15:05:00,43.0,43.24,43.0,43.22,166890.0,38.1725,38.3856,38.1725,38.3678,166890.0
2015-08-26 15:10:00,43.22,43.48,43.22,43.4,171650.0,38.3678,38.5987,38.3678,38.5276,171650.0
2015-08-26 15:15:00,43.4,43.5,43.28,43.47,146898.0,38.5276,38.6164,38.4211,38.5898,146898.0
2015-08-26 15:20:00,43.47,43.56,43.31,43.35,263577.0,38.5898,38.6697,38.4477,38.4833,263577.0
2015-08-26 15:25:00,43.33,43.4,43.28,43.37,242507.0,38.4655,38.5276,38.4211,38.501,242507.0
2015-08-26 15:30:00,43.37,43.54,43.35,43.51,231768.0,38.501,38.6519,38.4833,38.6253,231768.0
2015-08-26 15:35:00,43.51,43.52,43.37,43.45,262723.0,38.6253,38.6342,38.501,38.572,262723.0
2015-08-26 15:40:00,43.45,43.76,43.42,43.65,359132.0,38.572,38.8472,38.5454,38.7496,359132.0
2015-08-26 15:45:00,43.63,43.7,43.45,43.58,399010.0,38.7318,38.794,38.572,38.6874,399010.0
2015-08-26 15:50:00,43.57,43.88,43.57,43.81,553627.0,38.6786,38.9538,38.6786,38.8916,553627.0
2015-08-26 15:55:00,43.81,43.82,43.61,43.71,617168.0,38.8916,38.9005,38.7141,38.8028,617168.0
2015-08-27 09:30:00,44.19,44.35,43.91,43.94,242668.0,39.229,39.371,38.9804,39.007,242668.0
2015-08-27 09:35:00,43.96,44.13,43.91,44.07,120379.0,39.0248,39.1757,38.9804,39.1224,120379.0
2015-08-27 09:40:00,44.06,44.26,44.03,44.16,152316.0,39.1135,39.2911,39.0869,39.2023,152316.0
2015-08-27 09:45:00,44.17,44.2,43.98,44.15,190731.0,39.2112,39.2378,39.0425,39.1934,190731.0
2015-08-27 09:50:00,44.16,44.17,43.91,44.06,185581.0,39.2023,39.2112,38.9804,39.1135,185581.0
2015-08-27 09:55:00,44.06,44.11,43.92,44.07,118334.0,39.1135,39.1579,38.9893,39.1224,118334.0
2015-08-27 10:00:00,44.05,44.09,43.94,44.03,90852.0,39.1047,39.1402,39.007,39.0869,90852.0
2015-08-27 10:05:00,44.02,44.05,43.92,44.05,73690.0,39.078,39.1047,38.9893,39.1047,73690.0
2015-08-27 10:10:00,44.05,44.11,44.0,44.02,104225.0,39.1047,39.1579,39.0603,39.078,104225.0
2015-08-27 10:15:00,44.03,44.08,43.81,43.82,154908.0,39.0869,39.1313,38.8916,38.9005,154908.0
2015-08-27 10:20:00,43.82,43.88,43.74,43.8,160789.0,38.9005,38.9538,38.8295,38.8827,160789.0
2015-08-27 10:25:00,43.8,43.8,43.58,43.62,147885.0,38.8827,38.8827,38.6874,38.7229,147885.0
2015-08-27 10:30:00,43.61,43.72,43.61,43.65,83075.0,38.7141,38.8117,38.7141,38.7496,83075.0
2015-08-27 10:35:00,43.66,43.75,43.59,43.73,113239.0,38.7585,38.8383,38.6963,38.8206,113239.0
2015-08-27 10:40:00,43.73,43.77,43.66,43.72,61185.0,38.8206,38.8561,38.7585,38.8117,61185.0
2015-08-27 10:45:00,43.72,43.93,43.69,43.9,223049.0,38.8117,38.9981,38.7851,38.9715,223049.0
2015-08-27 10:50:00,43.9,43.91,43.82,43.87,64712.0,38.9715,38.9804,38.9005,38.9449,64712.0
2015-08-27 10:55:00,43.87,43.88,43.8,43.81,66595.0,38.9449,38.9538,38.8827,38.8916,66595.0
2015-08-27 11:00:00,43.81,43.93,43.78,43.87,55149.0,38.8916,38.9981,38.865,38.9449,55149.0
2015-08-27 11:05:00,43.87,43.97,43.85,43.9,111242.0,38.9449,39.0336,38.9271,38.9715,111242.0
2015-08-27 11:10:00,43.89,43.9,43.79,43.79,82106.0,38.9626,38.9715,38.8739,38.8739,82106.0
2015-08-27 11:15:00,43.77,43.86,43.71,43.83,77759.0,38.8561,38.936,38.8028,38.9094,77759.0
2015-08-27 11:20:00,43.82,43.94,43.79,43.9,138805.0,38.9005,39.007,38.8739,38.9715,138805.0
2015-08-27 11:25:00,43.9,43.9,43.82,43.83,126639.0,38.9715,38.9715,38.9005,38.9094,126639.0
2015-08-27 11:30:00,43.85,43.86,43.73,43.77,63869.0,38.9271,38.936,38.8206,38.8561,63869.0
2015-08-27 11:35:00,43.76,43.77,43.66,43.66,55245.0,38.8472,38.8561,38.7585,38.7585,55245.0
2015-08-27 11:40:00,43.66,43.66,43.47,43.48,155815.0,38.7585,38.7585,38.5898,38.5987,155815.0
2015-08-27 11:45:00,43.48,43.51,43.38,43.41,86746.0,38.5987,38.6253,38.5099,38.5365,86746.0
2015-08-27 11:50:00,43.41,43.48,43.31,43.38,128497.0,38.5365,38.5987,38.4477,38.5099,128497.0
2015-08-27 11:55:00,43.39,43.41,43.25,43.3,124754.0,38.5188,38.5365,38.3945,38.4389,124754.0
2015-08-27 12:00:00,43.3,43.38,43.24,43.25,76063.0,38.4389,38.5099,38.3856,38.3945,76063.0
2015-08-27 12:05:00,43.25,43.31,43.15,43.15,166112.0,38.3945,38.4477,38.3057,38.3057,166112.0
2015-08-27 12:10:00,43.16,43.16,43.01,43.1,113328.0,38.3146,38.3146,38.1814,38.2613,113328.0
2015-08-27 12:15:00,43.1,43.11,42.97,42.98,96537.0,38.2613,38.2702,38.1459,38.1548,96537.0
2015-08-27 12:20:00,42.97,42.97,42.77,42.81,198154.0,38.1459,38.1459,37.9684,38.0039,198154.0
2015-08-27 12:25:00,42.82,42.99,42.81,42.98,94741.0,38.0128,38.1637,38.0039,38.1548,94741.0
2015-08-27 12:30:00,42.99,43.19,42.98,43.07,171357.0,38.1637,38.3412,38.1548,38.2347,171357.0
2015-08-27 12:35:00,43.07,43.31,43.07,43.31,108619.0,38.2347,38.4477,38.2347,38.4477,108619.0
2015-08-27 12:40:00,43.32,43.33,43.12,43.13,98915.0,38.4566,38.4655,38.2791,38.288,98915.0
2015-08-27 12:45:00,43.13,43.29,43.13,43.29,66661.0,38.288,38.43,38.288,38.43,66661.0
2015-08-27 12:50:00,43.29,43.59,43.29,43.56,90882.0,38.43,38.6963,38.43,38.6697,90882.0
2015-08-27 12:55:00,43.55,43.62,43.49,43.61,105257.0,38.6608,38.7229,38.6075,38.7141,105257.0
2015-08-27 13:00:00,43.61,43.65,43.5,43.52,75047.0,38.7141,38.7496,38.6164,38.6342,75047.0
2015-08-27 13:05:00,43.53,43.65,43.44,43.64,62789.0,38.643,38.7496,38.5632,38.7407,62789.0
2015-08-27 13:10:00,43.63,43.67,43.56,43.64,80739.0,38.7318,38.7673,38.6697,38.7407,80739.0
2015-08-27 13:15:00,43.65,43.67,43.48,43.49,70083.0,38.7496,38.7673,38.5987,38.6075,70083.0
2015-08-27 13:20:00,43.49,43.52,43.35,43.36,71346.0,38.6075,38.6342,38.4833,38.4921,71346.0
2015-08-27 13:25:00,43.36,43.41,43.33,43.41,68473.0,38.4921,38.5365,38.4655,38.5365,68473.0
2015-08-27 13:30:00,43.41,43.62,43.4,43.6,189030.0,38.5365,38.7229,38.5276,38.7052,189030.0
2015-08-27 13:35:00,43.6,43.74,43.57,43.73,175116.0,38.7052,38.8295,38.6786,38.8206,175116.0
2015-08-27 13:40:00,43.73,43.76,43.7,43.73,62407.0,38.8206,38.8472,38.794,38.8206,62407.0
2015-08-27 13:45:00,43.74,43.77,43.66,43.73,76937.0,38.8295,38.8561,38.7585,38.8206,76937.0
2015-08-27 13:50:00,43.73,43.79,43.67,43.77,67780.0,38.8206,38.8739,38.7673,38.8561,67780.0
2015-08-27 13:55:00,43.77,43.83,43.73,43.76,55299.0,38.8561,38.9094,38.8206,38.8472,55299.0
2015-08-27 14:00:00,43.78,43.81,43.73,43.77,64905.0,38.865,38.8916,38.8206,38.8561,64905.0
2015-08-27 14:05:00,43.78,43.82,43.75,43.75,56532.0,38.865,38.9005,38.8383,38.8383,56532.0
2015-08-27 14:10:00,43.76,43.78,43.65,43.7,64723.0,38.8472,38.865,38.7496,38.794,64723.0
2015-08-27 14:15:00,43.71,43.71,43.54,43.6,122112.0,38.8028,38.8028,38.6519,38.7052,122112.0
2015-08-27 14:20:00,43.6,43.72,43.56,43.69,158927.0,38.7052,38.8117,38.6697,38.7851,158927.0
2015-08-27 14:25:00,43.69,43.73,43.35,43.4,400805.0,38.7851,38.8206,38.4833,38.5276,400805.0
2015-08-27 14:30:00,43.4,43.59,43.36,43.48,101729.0,38.5276,38.6963,38.4921,38.5987,101729.0
2015-08-27 14:35:00,43.48,43.67,43.47,43.62,90020.0,38.5987,38.7673,38.5898,38.7229,90020.0
2015-08-27 14:40:00,43.62,43.63,43.43,43.43,92188.0,38.7229,38.7318,38.5543,38.5543,92188.0
2015-08-27 14:45:00,43.43,43.5,43.22,43.24,124217.0,38.5543,38.6164,38.3678,38.3856,124217.0
2015-08-27 14:50:00,43.25,43.45,43.15,43.35,97738.0,38.3945,38.572,38.3057,38.4833,97738.0
2015-08-27 14:55:00,43.34,43.34,42.96,43.01,150907.0,38.4744,38.4744,38.137,38.1814,150907.0
2015-08-27 15:00:00,43.01,43.16,42.81,42.82,173148.0,38.1814,38.3146,38.0039,38.0128,173148.0
2015-08-27 15:05:00,42.82,43.09,42.77,43.07,208046.0,38.0128,38.2524,37.9684,38.2347,208046.0
2015-08-27 15:10:00,43.08,43.12,42.97,43.03,174395.0,38.2436,38.2791,38.1459,38.1992,174395.0
2015-08-27 15:15:00,43.03,43.25,42.96,43.24,179946.0,38.1992,38.3945,38.137,38.3856,179946.0
2015-08-27 15:20:00,43.23,43.24,43.1,43.12,155946.0,38.3767,38.3856,38.2613,38.2791,155946.0
2015-08-27 15:25:00,43.13,43.45,43.1,43.44,214011.0,38.288,38.572,38.2613,38.5632,214011.0
2015-08-27 15:30:00,43.44,43.65,43.34,43.59,195105.0,38.5632,38.7496,38.4744,38.6963,195105.0
2015-08-27 15:35:00,43.6,43.62,43.39,43.48,161327.0,38.7052,38.7229,38.5188,38.5987,161327.0
2015-08-27 15:40:00,43.47,43.65,43.41,43.6,160604.0,38.5898,38.7496,38.5365,38.7052,160604.0
2015-08-27 15:45:00,43.6,43.76,43.59,43.73,288004.0,38.7052,38.8472,38.6963,38.8206,288004.0
2015-08-27 15:50:00,43.73,43.76,43.65,43.7,330719.0,38.8206,38.8472,38.7496,38.794,330719.0
2015-08-27 15:55:00,43.7,43.88,43.7,43.86,494769.0,38.794,38.9538,38.794,38.936,494769.0
2015-08-28 09:30:00,43.94,44.3,43.86,44.01,323657.0,39.007,39.3266,38.936,39.0692,323657.0
2015-08-28 09:35:00,44.0,44.0,43.64,43.93,108828.0,39.0603,39.0603,38.7407,38.9981,108828.0
2015-08-28 09:40:00,43.93,44.15,43.93,43.98,133104.0,38.9981,39.1934,38.9981,39.0425,133104.0
2015-08-28 09:45:00,43.98,43.99,43.5,43.53,135231.0,39.0425,39.0514,38.6164,38.643,135231.0
2015-08-28 09:50:00,43.53,43.6,43.46,43.47,171996.0,38.643,38.7052,38.5809,38.5898,171996.0
2015-08-28 09:55:00,43.47,43.81,43.4,43.81,95009.0,38.5898,38.8916,38.5276,38.8916,95009.0
2015-08-28 10:00:00,43.8,43.89,43.72,43.72,119366.0,38.8827,38.9626,38.8117,38.8117,119366.0
2015-08-28 10:05:00,43.71,43.72,43.47,43.51,73052.0,38.8028,38.8117,38.5898,38.6253,73052.0
2015-08-28 10:10:00,43.51,43.82,43.51,43.66,128024.0,38.6253,38.9005,38.6253,38.7585,128024.0
2015-08-28 10:15:00,43.66,43.75,43.55,43.63,144757.0,38.7585,38.8383,38.6608,38.7318,144757.0
2015-08-28 10:20:00,43.63,43.76,43.56,43.74,78462.0,38.7318,38.8472,38.6697,38.8295,78462.0
2015-08-28 10:25:00,43.75,43.82,43.61,43.74,114645.0,38.8383,38.9005,38.7141,38.8295,114645.0
2015-08-28 10:30:00,43.74,43.82,43.68,43.74,99631.0,38.8295,38.9005,38.7762,38.8295,99631.0
2015-08-28 10:35:00,43.75,43.75,43.58,43.63,104637.0,38.8383,38.8383,38.6874,38.7318,104637.0
2015-08-28 10:40:00,43.63,43.69,43.58,43.66,115477.0,38.7318,38.7851,38.6874,38.7585,115477.0
2015-08-28 10:45:00,43.67,43.68,43.49,43.53,160806.0,38.7673,38.7762,38.6075,38.643,160806.0
2015-08-28 10:50:00,43.54,43.63,43.45,43.54,152975.0,38.6519,38.7318,38.572,38.6519,152975.0
2015-08-28 10:55:00,43.54,43.61,43.53,43.53,77022.0,38.6519,38.7141,38.643,38.643,77022.0
2015-08-28 11:00:00,43.53,43.72,43.52,43.68,83320.0,38.643,38.8117,38.6342,38.7762,83320.0
2015-08-28 11:05:00,43.69,43.71,43.59,43.62,100550.0,38.7851,38.8028,38.6963,38.7229,100550.0
2015-08-28 11:10:00,43.63,43.71,43.61,43.66,85425.0,38.7318,38.8028,38.7141,38.7585,85425.0
2015-08-28 11:15:00,43.67,43.68,43.6,43.61,92806.0,38.7673,38.7762,38.7052,38.7141,92806.0
2015-08-28 11:20:00,43.61,43.63,43.56,43.59,67057.0,38.7141,38.7318,38.6697,38.6963,67057.0
2015-08-28 11:25:00,43.59,43.71,43.57,43.71,99832.0,38.6963,38.8028,38.6786,38.8028,99832.0
2015-08-28 11:30:00,43.7,43.82,43.67,43.79,72522.0,38.794,38.9005,38.7673,38.8739,72522.0
2015-08-28 11:35:00,43.79,43.79,43.66,43.69,98179.0,38.8739,38.8739,38.7585,38.7851,98179.0
2015-08-28 11:40:00,43.69,43.72,43.53,43.59,158467.0,38.7851,38.8117,38.643,38.6963,158467.0
2015-08-28 11:45:00,43.58,43.62,43.55,43.6,81001.0,38.6874,38.7229,38.6608,38.7052,81001.0
2015-08-28 11:50:00,43.61,43.76,43.58,43.65,120813.0,38.7141,38.8472,38.6874,38.7496,120813.0
2015-08-28 11:55:00,43.64,43.66,43.53,43.63,72287.0,38.7407,38.7585,38.643,38.7318,72287.0
2015-08-28 12:00:00,43.63,43.68,43.62,43.66,47983.0,38.7318,38.7762,38.7229,38.7585,47983.0
2015-08-28 12:05:00,43.66,43.71,43.65,43.65,51331.0,38.7585,38.8028,38.7496,38.7496,51331.0
2015-08-28 12:10:00,43.66,43.69,43.61,43.65,86006.0,38.7585,38.7851,38.7141,38.7496,86006.0
2015-08-28 12:15:00,43.66,43.81,43.65,43.8,79746.0,38.7585,38.8916,38.7496,38.8827,79746.0
2015-08-28 12:20:00,43.81,43.86,43.75,43.77,61424.0,38.8916,38.936,38.8383,38.8561,61424.0
2015-08-28 12:25:00,43.78,43.81,43.75,43.79,32761.0,38.865,38.8916,38.8383,38.8739,32761.0
2015-08-28 12:30:00,43.8,43.87,43.78,43.8,45532.0,38.8827,38.9449,38.865,38.8827,45532.0
2015-08-28 12:35:00,43.8,43.86,43.79,43.83,41126.0,38.8827,38.936,38.8739,38.9094,41126.0
2015-08-28 12:40:00,43.83,43.91,43.83,43.9,113554.0,38.9094,38.9804,38.9094,38.9715,113554.0
2015-08-28 12:45:00,43.9,43.94,43.85,43.93,123838.0,38.9715,39.007,38.9271,38.9981,123838.0
2015-08-28 12:50:00,43.94,43.98,43.82,43.83,79881.0,39.007,39.0425,38.9005,38.9094,79881.0
2015-08-28 12:55:00,43.83,43.85,43.79,43.84,45879.0,38.9094,38.9271,38.8739,38.9182,45879.0
2015-08-28 13:00:00,43.85,43.85,43.81,43.84,63165.0,38.9271,38.9271,38.8916,38.9182,63165.0
2015-08-28 13:05:00,43.84,43.88,43.81,43.87,50265.0,38.9182,38.9538,38.8916,38.9449,50265.0
2015-08-28 13:10:00,43.87,43.91,43.86,43.9,58618.0,38.9449,38.9804,38.936,38.9715,58618.0
2015-08-28 13:15:00,43.9,44.0,43.89,44.0,64488.0,38.9715,39.0603,38.9626,39.0603,64488.0
2015-08-28 13:20:00,43.99,44.0,43.9,43.95,69448.0,39.0514,39.0603,38.9715,39.0159,69448.0
2015-08-28 13:25:00,43.95,43.96,43.8,43.8,147859.0,39.0159,39.0248,38.8827,38.8827,147859.0
2015-08-28 13:30:00,43.8,43.82,43.73,43.79,67970.0,38.8827,38.9005,38.8206,38.8739,67970.0
2015-08-28 13:35:00,43.78,43.83,43.75,43.76,101313.0,38.865,38.9094,38.8383,38.8472,101313.0
2015-08-28 13:40:00,43.75,43.83,43.71,43.79,71890.0,38.8383,38.9094,38.8028,38.8739,71890.0
2015-08-28 13:45:00,43.79,43.87,43.78,43.79,35668.0,38.8739,38.9449,38.865,38.8739,35668.0
2015-08-28 13:50:00,43.79,43.85,43.79,43.82,39444.0,38.8739,38.9271,38.8739,38.9005,39444.0
2015-08-28 13:55:00,43.82,43.85,43.77,43.79,41290.0,38.9005,38.9271,38.8561,38.8739,41290.0
2015-08-28 14:00:00,43.79,43.95,43.79,43.91,88247.0,38.8739,39.0159,38.8739,38.9804,88247.0
2015-08-28 14:05:00,43.92,43.99,43.91,43.98,86269.0,38.9893,39.0514,38.9804,39.0425,86269.0
2015-08-28 14:10:00,43.98,44.0,43.89,43.89,47126.0,39.0425,39.0603,38.9626,38.9626,47126.0
2015-08-28 14:15:00,43.89,43.95,43.85,43.91,55226.0,38.9626,39.0159,38.9271,38.9804,55226.0
2015-08-28 14:20:00,43.92,43.98,43.87,43.9,62170.0,38.9893,39.0425,38.9449,38.9715,62170.0
2015-08-28 14:25:00,43.91,43.95,43.88,43.95,61115.0,38.9804,39.0159,38.9538,39.0159,61115.0
2015-08-28 14:30:00,43.94,43.95,43.89,43.9,58150.0,39.007,39.0159,38.9626,38.9715,58150.0
2015-08-28 14:35:00,43.89,43.98,43.88,43.98,90890.0,38.9626,39.0425,38.9538,39.0425,90890.0
2015-08-28 14:40:00,43.97,44.01,43.93,43.95,110722.0,39.0336,39.0692,38.9981,39.0159,110722.0
2015-08-28 14:45:00,43.96,44.09,43.96,44.07,87198.0,39.0248,39.1402,39.0248,39.1224,87198.0
2015-08-28 14:50:00,44.07,44.07,43.92,43.93,53806.0,39.1224,39.1224,38.9893,38.9981,53806.0
2015-08-28 14:55:00,43.93,43.99,43.91,43.97,61201.0,38.9981,39.0514,38.9804,39.0336,61201.0
2015-08-28 15:00:00,43.97,43.97,43.84,43.88,74003.0,39.0336,39.0336,38.9182,38.9538,74003.0
2015-08-28 15:05:00,43.89,43.9,43.83,43.88,58509.0,38.9626,38.9715,38.9094,38.9538,58509.0
2015-08-28 15:10:00,43.87,43.87,43.8,43.82,110560.0,38.9449,38.9449,38.8827,38.9005,110560.0
2015-08-28 15:15:00,43.82,43.88,43.78,43.79,84242.0,38.9005,38.9538,38.865,38.8739,84242.0
2015-08-28 15:20:00,43.79,43.82,43.72,43.75,75973.0,38.8739,38.9005,38.8117,38.8383,75973.0
2015-08-28 15:25:00,43.74,43.87,43.73,43.8,121309.0,38.8295,38.9449,38.8206,38.8827,121309.0
2015-08-28 15:30:00,43.8,43.83,43.75,43.75,79507.0,38.8827,38.9094,38.8383,38.8383,79507.0
2015-08-28 15:35:00,43.76,43.77,43.66,43.7,168812.0,38.8472,38.8561,38.7585,38.794,168812.0
2015-08-28 15:40:00,43.71,43.77,43.64,43.74,134477.0,38.8028,38.8561,38.7407,38.8295,134477.0
2015-08-28 15:45:00,43.75,43.8,43.7,43.73,159863.0,38.8383,38.8827,38.794,38.8206,159863.0
2015-08-28 15:50:00,43.74,43.9,43.74,43.79,200709.0,38.8295,38.9715,38.8295,38.8739,200709.0
2015-08-28 15:55:00,43.8,43.95,43.79,43.94,550225.0,38.8827,39.0159,38.8739,39.007,550225.0
2015-08-31 09:30:00,43.97,44.49,43.79,44.33,200225.0,39.0336,39.4953,38.8739,39.3532,200225.0
2015-08-31 09:35:00,44.36,44.49,44.11,44.15,109404.0,39.3799,39.4953,39.1579,39.1934,109404.0
2015-08-31 09:40:00,44.16,44.4,44.14,44.33,122366.0,39.2023,39.4154,39.1846,39.3532,122366.0
2015-08-31 09:45:00,44.33,44.38,44.09,44.13,96241.0,39.3532,39.3976,39.1402,39.1757,96241.0
2015-08-31 09:50:00,44.11,44.24,44.04,44.24,103227.0,39.1579,39.2733,39.0958,39.2733,103227.0
2015-08-31 09:55:00,44.24,44.27,44.13,44.15,107398.0,39.2733,39.3,39.1757,39.1934,107398.0
2015-08-31 10:00:00,44.15,44.19,44.07,44.12,70399.0,39.1934,39.229,39.1224,39.1668,70399.0
2015-08-31 10:05:00,44.13,44.23,44.05,44.23,142963.0,39.1757,39.2645,39.1047,39.2645,142963.0
2015-08-31 10:10:00,44.23,44.29,44.13,44.25,114517.0,39.2645,39.3177,39.1757,39.2822,114517.0
2015-08-31 10:15:00,44.24,44.43,44.21,44.24,118632.0,39.2733,39.442,39.2467,39.2733,118632.0
2015-08-31 10:20:00,44.23,44.28,44.16,44.26,63850.0,39.2645,39.3088,39.2023,39.2911,63850.0
2015-08-31 10:25:00,44.25,44.37,44.21,44.35,95508.0,39.2822,39.3887,39.2467,39.371,95508.0
2015-08-31 10:30:00,44.34,44.35,44.23,44.27,116880.0,39.3621,39.371,39.2645,39.3,116880.0
2015-08-31 10:35:00,44.27,44.39,44.22,44.31,75339.0,39.3,39.4065,39.2556,39.3355,75339.0
2015-08-31 10:40:00,44.31,44.5,44.31,44.38,84857.0,39.3355,39.5041,39.3355,39.3976,84857.0
2015-08-31 10:45:00,44.38,44.41,44.34,44.39,43072.0,39.3976,39.4243,39.3621,39.4065,43072.0
2015-08-31 10:50:00,44.39,44.49,44.34,44.47,64313.0,39.4065,39.4953,39.3621,39.4775,64313.0
2015-08-31 10:55:00,44.47,44.47,44.32,44.36,44331.0,39.4775,39.4775,39.3444,39.3799,44331.0
2015-08-31 11:00:00,44.37,44.39,44.24,44.25,56708.0,39.3887,39.4065,39.2733,39.2822,56708.0
2015-08-31 11:05:00,44.25,44.31,44.18,44.24,81753.0,39.2822,39.3355,39.2201,39.2733,81753.0
2015-08-31 11:10:00,44.24,44.3,44.22,44.29,41346.0,39.2733,39.3266,39.2556,39.3177,41346.0
2015-08-31 11:15:00,44.3,44.42,44.3,44.39,44181.0,39.3266,39.4331,39.3266,39.4065,44181.0
2015-08-31 11:20:00,44.38,44.39,44.33,44.36,35421.0,39.3976,39.4065,39.3532,39.3799,35421.0
2015-08-31 11:25:00,44.36,44.5,44.32,44.4,94649.0,39.3799,39.5041,39.3444,39.4154,94649.0
2015-08-31 11:30:00,44.4,44.47,44.39,44.47,101946.0,39.4154,39.4775,39.4065,39.4775,101946.0
2015-08-31 11:35:00,44.47,44.54,44.41,44.53,156967.0,39.4775,39.5397,39.4243,39.5308,156967.0
2015-08-31 11:40:00,44.53,44.6,44.41,44.46,140075.0,39.5308,39.5929,39.4243,39.4686,140075.0
2015-08-31 11:45:00,44.46,44.46,44.28,44.35,188511.0,39.4686,39.4686,39.3088,39.371,188511.0
2015-08-31 11:50:00,44.35,44.35,44.15,44.15,120412.0,39.371,39.371,39.1934,39.1934,120412.0
2015-08-31 11:55:00,44.15,44.15,44.0,44.1,68873.0,39.1934,39.1934,39.0603,39.1491,68873.0
2015-08-31 12:00:00,44.1,44.14,44.04,44.11,67590.0,39.1491,39.1846,39.0958,39.1579,67590.0
2015-08-31 12:05:00,44.12,44.14,44.05,44.09,55044.0,39.1668,39.1846,39.1047,39.1402,55044.0
2015-08-31 12:10:00,44.07,44.1,44.03,44.06,90702.0,39.1224,39.1491,39.0869,39.1135,90702.0
2015-08-31 12:15:00,44.06,44.24,44.04,44.24,106420.0,39.1135,39.2733,39.0958,39.2733,106420.0
2015-08-31 12:20:00,44.24,44.26,44.19,44.26,50666.0,39.2733,39.2911,39.229,39.2911,50666.0
2015-08-31 12:25:00,44.27,44.33,44.26,44.3,52501.0,39.3,39.3532,39.2911,39.3266,52501.0
2015-08-31 12:30:00,44.29,44.31,44.23,44.31,52602.0,39.3177,39.3355,39.2645,39.3355,52602.0
2015-08-31 12:35:00,44.31,44.36,44.27,44.35,47979.0,39.3355,39.3799,39.3,39.371,47979.0
2015-08-31 12:40:00,44.35,44.4,44.31,44.39,62107.0,39.371,39.4154,39.3355,39.4065,62107.0
2015-08-31 12:45:00,44.39,44.39,44.31,44.33,26343.0,39.4065,39.4065,39.3355,39.3532,26343.0
2015-08-31 12:50:00,44.32,44.38,44.3,44.33,27713.0,39.3444,39.3976,39.3266,39.3532,27713.0
2015-08-31 12:55:00,44.34,44.36,44.28,44.28,34038.0,39.3621,39.3799,39.3088,39.3088,34038.0
2015-08-31 13:00:00,44.28,44.35,44.26,44.3,38633.0,39.3088,39.371,39.2911,39.3266,38633.0
2015-08-31 13:05:00,44.29,44.3,44.26,44.28,29157.0,39.3177,39.3266,39.2911,39.3088,29157.0
2015-08-31 13:10:00,44.27,44.31,44.22,44.25,49135.0,39.3,39.3355,39.2556,39.2822,49135.0
2015-08-31 13:15:00,44.24,44.26,44.21,44.22,54386.0,39.2733,39.2911,39.2467,39.2556,54386.0
2015-08-31 13:20:00,44.22,44.22,44.12,44.13,89116.0,39.2556,39.2556,39.1668,39.1757,89116.0
2015-08-31 13:25:00,44.13,44.18,44.12,44.15,37030.0,39.1757,39.2201,39.1668,39.1934,37030.0
2015-08-31 13:30:00,44.16,44.16,44.04,44.06,66460.0,39.2023,39.2023,39.0958,39.1135,66460.0
2015-08-31 13:35:00,44.06,44.15,44.05,44.1,37558.0,39.1135,39.1934,39.1047,39.1491,37558.0
2015-08-31 13:40:00,44.1,44.14,44.06,44.14,22072.0,39.1491,39.1846,39.1135,39.1846,22072.0
2015-08-31 13:45:00,44.13,44.15,44.09,44.11,95983.0,39.1757,39.1934,39.1402,39.1579,95983.0
2015-08-31 13:50:00,44.1,44.13,44.07,44.08,91959.0,39.1491,39.1757,39.1224,39.1313,91959.0
2015-08-31 13:55:00,44.08,44.12,44.05,44.12,51696.0,39.1313,39.1668,39.1047,39.1668,51696.0
2015-08-31 14:00:00,44.11,44.23,44.11,44.13,37380.0,39.1579,39.2645,39.1579,39.1757,37380.0
2015-08-31 14:05:00,44.13,44.13,44.06,44.08,25069.0,39.1757,39.1757,39.1135,39.1313,25069.0
2015-08-31 14:10:00,44.08,44.08,43.81,43.84,124202.0,39.1313,39.1313,38.8916,38.9182,124202.0
2015-08-31 14:15:00,43.85,43.85,43.74,43.75,308127.0,38.9271,38.9271,38.8295,38.8383,308127.0
2015-08-31 14:20:00,43.75,43.81,43.74,43.79,112049.0,38.8383,38.8916,38.8295,38.8739,112049.0
2015-08-31 14:25:00,43.79,43.8,43.7,43.75,67975.0,38.8739,38.8827,38.794,38.8383,67975.0
2015-08-31 14:30:00,43.76,43.8,43.7,43.8,67554.0,38.8472,38.8827,38.794,38.8827,67554.0
2015-08-31 14:35:00,43.8,43.8,43.67,43.71,55965.0,38.8827,38.8827,38.7673,38.8028,55965.0
2015-08-31 14:40:00,43.71,43.8,43.7,43.77,38637.0,38.8028,38.8827,38.794,38.8561,38637.0
2015-08-31 14:45:00,43.77,43.77,43.61,43.62,126335.0,38.8561,38.8561,38.7141,38.7229,126335.0
2015-08-31 14:50:00,43.62,43.64,43.55,43.58,98189.0,38.7229,38.7407,38.6608,38.6874,98189.0
2015-08-31 14:55:00,43.57,43.66,43.53,43.62,62945.0,38.6786,38.7585,38.643,38.7229,62945.0
2015-08-31 15:00:00,43.62,43.79,43.59,43.74,138004.0,38.7229,38.8739,38.6963,38.8295,138004.0
2015-08-31 15:05:00,43.73,43.86,43.72,43.8,66125.0,38.8206,38.936,38.8117,38.8827,66125.0
2015-08-31 15:10:00,43.8,43.8,43.72,43.78,70465.0,38.8827,38.8827,38.8117,38.865,70465.0
2015-08-31 15:15:00,43.77,43.77,43.72,43.74,91906.0,38.8561,38.8561,38.8117,38.8295,91906.0
2015-08-31 15:20:00,43.73,43.77,43.67,43.75,76537.0,38.8206,38.8561,38.7673,38.8383,76537.0
2015-08-31 15:25:00,43.74,43.74,43.64,43.7,78793.0,38.8295,38.8295,38.7407,38.794,78793.0
2015-08-31 15:30:00,43.71,43.87,43.69,43.82,97042.0,38.8028,38.9449,38.7851,38.9005,97042.0
2015-08-31 15:35:00,43.83,43.84,43.72,43.74,93902.0,38.9094,38.9182,38.8117,38.8295,93902.0
2015-08-31 15:40:00,43.73,43.88,43.73,43.87,109072.0,38.8206,38.9538,38.8206,38.9449,109072.0
2015-08-31 15:45:00,43.88,43.93,43.81,43.85,189741.0,38.9538,38.9981,38.8916,38.9271,189741.0
2015-08-31 15:50:00,43.85,43.87,43.79,43.83,154536.0,38.9271,38.9449,38.8739,38.9094,154536.0
2015-08-31 15:55:00,43.83,43.85,43.71,43.77,364046.0,38.9094,38.9271,38.8028,38.8561,364046.0
2015-09-01 09:30:00,43.95,44.3,43.51,44.21,656777.0,39.0159,39.3266,38.6253,39.2467,656777.0
2015-09-01 09:35:00,44.21,44.23,43.91,43.98,232282.0,39.2467,39.2645,38.9804,39.0425,232282.0
2015-09-01 09:40:00,43.98,43.99,43.83,43.98,191839.0,39.0425,39.0514,38.9094,39.0425,191839.0
2015-09-01 09:45:00,43.99,44.46,43.94,43.98,313374.0,39.0514,39.4686,39.007,39.0425,313374.0
2015-09-01 09:50:00,43.98,44.03,43.73,43.85,135803.0,39.0425,39.0869,38.8206,38.9271,135803.0
2015-09-01 09:55:00,43.83,43.83,43.66,43.68,238229.0,38.9094,38.9094,38.7585,38.7762,238229.0
2015-09-01 10:00:00,43.69,43.74,43.39,43.43,246203.0,38.7851,38.8295,38.5188,38.5543,246203.0
2015-09-01 10:05:00,43.43,43.62,43.39,43.57,147264.0,38.5543,38.7229,38.5188,38.6786,147264.0
2015-09-01 10:10:00,43.56,43.71,43.43,43.43,185955.0,38.6697,38.8028,38.5543,38.5543,185955.0
2015-09-01 10:15:00,43.42,43.5,43.39,43.44,147521.0,38.5454,38.6164,38.5188,38.5632,147521.0
2015-09-01 10:20:00,43.45,43.51,43.34,43.5,107253.0,38.572,38.6253,38.4744,38.6164,107253.0
2015-09-01 10:25:00,43.5,43.75,43.48,43.75,93815.0,38.6164,38.8383,38.5987,38.8383,93815.0
2015-09-01 10:30:00,43.75,43.76,43.56,43.74,94590.0,38.8383,38.8472,38.6697,38.8295,94590.0
2015-09-01 10:35:00,43.73,43.82,43.58,43.61,93677.0,38.8206,38.9005,38.6874,38.7141,93677.0
2015-09-01 10:40:00,43.62,43.64,43.47,43.52,59403.0,38.7229,38.7407,38.5898,38.6342,59403.0
2015-09-01 10:45:00,43.52,43.58,43.37,43.47,89795.0,38.6342,38.6874,38.501,38.5898,89795.0
2015-09-01 10:50:00,43.47,43.52,43.36,43.42,66619.0,38.5898,38.6342,38.4921,38.5454,66619.0
2015-09-01 10:55:00,43.42,43.49,43.36,43.45,55349.0,38.5454,38.6075,38.4921,38.572,55349.0
2015-09-01 11:00:00,43.46,43.49,43.3,43.41,135972.0,38.5809,38.6075,38.4389,38.5365,135972.0
2015-09-01 11:05:00,43.41,43.58,43.35,43.55,154342.0,38.5365,38.6874,38.4833,38.6608,154342.0
2015-09-01 11:10:00,43.54,43.57,43.45,43.55,102608.0,38.6519,38.6786,38.572,38.6608,102608.0
2015-09-01 11:15:00,43.54,43.59,43.45,43.48,74982.0,38.6519,38.6963,38.572,38.5987,74982.0
2015-09-01 11:20:00,43.48,43.55,43.4,43.48,59763.0,38.5987,38.6608,38.5276,38.5987,59763.0
2015-09-01 11:25:00,43.47,43.5,43.39,43.41,58136.0,38.5898,38.6164,38.5188,38.5365,58136.0
2015-09-01 11:30:00,43.4,43.47,43.32,43.4,71528.0,38.5276,38.5898,38.4566,38.5276,71528.0
2015-09-01 11:35:00,43.41,43.5,43.36,43.47,84796.0,38.5365,38.6164,38.4921,38.5898,84796.0
2015-09-01 11:40:00,43.48,43.5,43.35,43.49,116011.0,38.5987,38.6164,38.4833,38.6075,116011.0
2015-09-01 11:45:00,43.49,43.59,43.47,43.59,46715.0,38.6075,38.6963,38.5898,38.6963,46715.0
2015-09-01 11:50:00,43.59,43.6,43.44,43.55,54287.0,38.6963,38.7052,38.5632,38.6608,54287.0
2015-09-01 11:55:00,43.55,43.55,43.47,43.48,51127.0,38.6608,38.6608,38.5898,38.5987,51127.0
2015-09-01 12:00:00,43.47,43.58,43.44,43.47,63958.0,38.5898,38.6874,38.5632,38.5898,63958.0
2015-09-01 12:05:00,43.47,43.48,43.44,43.45,66517.0,38.5898,38.5987,38.5632,38.572,66517.0
2015-09-01 12:10:00,43.46,43.5,43.44,43.46,40211.0,38.5809,38.6164,38.5632,38.5809,40211.0
2015-09-01 12:15:00,43.46,43.55,43.46,43.54,82030.0,38.5809,38.6608,38.5809,38.6519,82030.0
2015-09-01 12:20:00,43.54,43.57,43.5,43.55,104798.0,38.6519,38.6786,38.6164,38.6608,104798.0
2015-09-01 12:25:00,43.55,43.56,43.5,43.53,41886.0,38.6608,38.6697,38.6164,38.643,41886.0
2015-09-01 12:30:00,43.51,43.56,43.43,43.53,62815.0,38.6253,38.6697,38.5543,38.643,62815.0
2015-09-01 12:35:00,43.53,43.55,43.46,43.5,30408.0,38.643,38.6608,38.5809,38.6164,30408.0
2015-09-01 12:40:00,43.5,43.51,43.31,43.38,88334.0,38.6164,38.6253,38.4477,38.5099,88334.0
2015-09-01 12:45:00,43.38,43.43,43.36,43.38,51826.0,38.5099,38.5543,38.4921,38.5099,51826.0
2015-09-01 12:50:00,43.37,43.42,43.32,43.42,43821.0,38.501,38.5454,38.4566,38.5454,43821.0
2015-09-01 12:55:00,43.42,43.45,43.36,43.41,75913.0,38.5454,38.572,38.4921,38.5365,75913.0
2015-09-01 13:00:00,43.41,43.55,43.38,43.52,47159.0,38.5365,38.6608,38.5099,38.6342,47159.0
2015-09-01 13:05:00,43.52,43.55,43.4,43.43,67820.0,38.6342,38.6608,38.5276,38.5543,67820.0
2015-09-01 13:10:00,43.42,43.49,43.35,43.39,55758.0,38.5454,38.6075,38.4833,38.5188,55758.0
2015-09-01 13:15:00,43.39,43.45,43.35,43.41,129545.0,38.5188,38.572,38.4833,38.5365,129545.0
2015-09-01 13:20:00,43.41,43.42,43.33,43.4,58805.0,38.5365,38.5454,38.4655,38.5276,58805.0
2015-09-01 13:25:00,43.39,43.57,43.37,43.54,49564.0,38.5188,38.6786,38.501,38.6519,49564.0
2015-09-01 13:30:00,43.52,43.64,43.49,43.59,93972.0,38.6342,38.7407,38.6075,38.6963,93972.0
2015-09-01 13:35:00,43.58,43.7,43.57,43.65,140959.0,38.6874,38.794,38.6786,38.7496,140959.0
2015-09-01 13:40:00,43.65,43.78,43.6,43.77,148185.0,38.7496,38.865,38.7052,38.8561,148185.0
2015-09-01 13:45:00,43.78,43.95,43.75,43.88,106335.0,38.865,39.0159,38.8383,38.9538,106335.0
2015-09-01 13:50:00,43.89,44.01,43.87,43.96,108432.0,38.9626,39.0692,38.9449,39.0248,108432.0
2015-09-01 13:55:00,43.96,44.13,43.93,44.09,115727.0,39.0248,39.1757,38.9981,39.1402,115727.0
2015-09-01 14:00:00,44.09,44.11,43.98,44.01,82608.0,39.1402,39.1579,39.0425,39.0692,82608.0
2015-09-01 14:05:00,44.0,44.02,43.94,43.97,56800.0,39.0603,39.078,39.007,39.0336,56800.0
2015-09-01 14:10:00,43.97,43.97,43.88,43.92,93920.0,39.0336,39.0336,38.9538,38.9893,93920.0
2015-09-01 14:15:00,43.91,43.92,43.82,43.82,69251.0,38.9804,38.9893,38.9005,38.9005,69251.0
2015-09-01 14:20:00,43.81,43.95,43.76,43.93,91881.0,38.8916,39.0159,38.8472,38.9981,91881.0
2015-09-01 14:25:00,43.94,44.01,43.91,43.92,71592.0,39.007,39.0692,38.9804,38.9893,71592.0
2015-09-01 14:30:00,43.91,44.13,43.87,44.09,96078.0,38.9804,39.1757,38.9449,39.1402,96078.0
2015-09-01 14:35:00,44.07,44.23,44.04,44.2,137089.0,39.1224,39.2645,39.0958,39.2378,137089.0
2015-09-01 14:40:00,44.21,44.21,44.01,44.01,95359.0,39.2467,39.2467,39.0692,39.0692,95359.0
2015-09-01 14:45:00,44.01,44.07,43.98,44.02,84314.0,39.0692,39.1224,39.0425,39.078,84314.0
2015-09-01 14:50:00,44.02,44.14,43.99,44.07,135165.0,39.078,39.1846,39.0514,39.1224,135165.0
2015-09-01 14:55:00,44.07,44.2,44.05,44.08,107006.0,39.1224,39.2378,39.1047,39.1313,107006.0
2015-09-01 15:00:00,44.09,44.13,43.93,43.98,125432.0,39.1402,39.1757,38.9981,39.0425,125432.0
2015-09-01 15:05:00,43.97,44.08,43.92,44.04,111177.0,39.0336,39.1313,38.9893,39.0958,111177.0
2015-09-01 15:10:00,44.04,44.14,43.96,44.1,137853.0,39.0958,39.1846,39.0248,39.1491,137853.0
2015-09-01 15:15:00,44.09,44.13,43.91,43.92,147302.0,39.1402,39.1757,38.9804,38.9893,147302.0
2015-09-01 15:20:00,43.92,44.01,43.87,43.93,123434.0,38.9893,39.0692,38.9449,38.9981,123434.0
2015-09-01 15:25:00,43.94,43.99,43.72,43.75,137400.0,39.007,39.0514,38.8117,38.8383,137400.0
2015-09-01 15:30:00,43.75,43.81,43.69,43.75,170300.0,38.8383,38.8916,38.7851,38.8383,170300.0
2015-09-01 15:35:00,43.75,43.75,43.6,43.68,117155.0,38.8383,38.8383,38.7052,38.7762,117155.0
2015-09-01 15:40:00,43.67,43.67,43.43,43.52,305128.0,38.7673,38.7673,38.5543,38.6342,305128.0
2015-09-01 15:45:00,43.53,43.7,43.49,43.58,359017.0,38.643,38.794,38.6075,38.6874,359017.0
2015-09-01 15:50:00,43.58,43.73,43.56,43.69,491573.0,38.6874,38.8206,38.6697,38.7851,491573.0
2015-09-01 15:55:00,43.7,43.88,43.65,43.78,504363.0,38.794,38.9538,38.7496,38.865,504363.0
2015-09-02 09:30:00,44.65,45.06,44.51,44.65,589758.0,39.6373,40.0013,39.513,39.6373,589758.0
2015-09-02 09:35:00,44.62,45.0,44.54,44.84,292098.0,39.6107,39.948,39.5397,39.806,292098.0
2015-09-02 09:40:00,44.84,45.01,44.8,44.96,328678.0,39.806,39.9569,39.7705,39.9125,328678.0
2015-09-02 09:45:00,44.95,45.0,44.59,44.75,206373.0,39.9036,39.948,39.584,39.7261,206373.0
2015-09-02 09:50:00,44.76,44.76,44.35,44.63,188404.0,39.735,39.735,39.371,39.6196,188404.0
2015-09-02 09:55:00,44.64,44.73,44.45,44.73,194914.0,39.6284,39.7083,39.4598,39.7083,194914.0
2015-09-02 10:00:00,44.75,44.87,44.68,44.7,230807.0,39.7261,39.8326,39.6639,39.6817,230807.0
2015-09-02 10:05:00,44.69,45.03,44.69,44.97,238459.0,39.6728,39.9746,39.6728,39.9214,238459.0
2015-09-02 10:10:00,44.97,45.05,44.8,45.03,203136.0,39.9214,39.9924,39.7705,39.9746,203136.0
2015-09-02 10:15:00,45.03,45.03,44.81,44.81,163263.0,39.9746,39.9746,39.7793,39.7793,163263.0
2015-09-02 10:20:00,44.8,44.88,44.67,44.82,192636.0,39.7705,39.8415,39.6551,39.7882,192636.0
2015-09-02 10:25:00,44.83,44.83,44.67,44.68,142227.0,39.7971,39.7971,39.6551,39.6639,142227.0
2015-09-02 10:30:00,44.68,44.7,44.6,44.68,133396.0,39.6639,39.6817,39.5929,39.6639,133396.0
2015-09-02 10:35:00,44.67,44.72,44.59,44.6,107135.0,39.6551,39.6994,39.584,39.5929,107135.0
2015-09-02 10:40:00,44.6,44.8,44.6,44.72,159528.0,39.5929,39.7705,39.5929,39.6994,159528.0
2015-09-02 10:45:00,44.72,44.79,44.59,44.71,181725.0,39.6994,39.7616,39.584,39.6906,181725.0
2015-09-02 10:50:00,44.72,44.86,44.71,44.86,143815.0,39.6994,39.8237,39.6906,39.8237,143815.0
2015-09-02 10:55:00,44.85,45.02,44.84,44.97,192778.0,39.8149,39.9658,39.806,39.9214,192778.0
2015-09-02 11:00:00,44.98,45.15,44.97,45.12,188558.0,39.9303,40.0812,39.9214,40.0545,188558.0
2015-09-02 11:05:00,45.11,45.18,45.02,45.13,183455.0,40.0457,40.1078,39.9658,40.0634,183455.0
2015-09-02 11:10:00,45.13,45.15,45.04,45.09,128199.0,40.0634,40.0812,39.9835,40.0279,128199.0
2015-09-02 11:15:00,45.09,45.28,44.99,45.2,165327.0,40.0279,40.1966,39.9391,40.1256,165327.0
2015-09-02 11:20:00,45.2,45.25,45.1,45.17,161519.0,40.1256,40.1699,40.0368,40.0989,161519.0
2015-09-02 11:25:00,45.18,45.26,45.16,45.21,109880.0,40.1078,40.1788,40.0901,40.1344,109880.0
2015-09-02 11:30:00,45.2,45.22,45.12,45.14,94785.0,40.1256,40.1433,40.0545,40.0723,94785.0
2015-09-02 11:35:00,45.14,45.18,45.05,45.1,87959.0,40.0723,40.1078,39.9924,40.0368,87959.0
2015-09-02 11:40:00,45.09,45.23,45.06,45.23,102795.0,40.0279,40.1522,40.0013,40.1522,102795.0
2015-09-02 11:45:00,45.22,45.31,45.19,45.2,145119.0,40.1433,40.2232,40.1167,40.1256,145119.0
2015-09-02 11:50:00,45.19,45.29,45.14,45.23,101378.0,40.1167,40.2055,40.0723,40.1522,101378.0
2015-09-02 11:55:00,45.24,45.28,45.21,45.25,59183.0,40.1611,40.1966,40.1344,40.1699,59183.0
2015-09-02 12:00:00,45.25,45.25,45.16,45.19,65142.0,40.1699,40.1699,40.0901,40.1167,65142.0
2015-09-02 12:05:00,45.18,45.24,45.1,45.22,94698.0,40.1078,40.1611,40.0368,40.1433,94698.0
2015-09-02 12:10:00,45.22,45.25,45.17,45.21,76601.0,40.1433,40.1699,40.0989,40.1344,76601.0
2015-09-02 12:15:00,45.21,45.25,45.2,45.22,63204.0,40.1344,40.1699,40.1256,40.1433,63204.0
2015-09-02 12:20:00,45.22,45.26,45.18,45.24,88758.0,40.1433,40.1788,40.1078,40.1611,88758.0
2015-09-02 12:25:00,45.24,45.25,45.16,45.24,69462.0,40.1611,40.1699,40.0901,40.1611,69462.0
2015-09-02 12:30:00,45.24,45.42,45.21,45.37,111800.0,40.1611,40.3209,40.1344,40.2765,111800.0
2015-09-02 12:35:00,45.37,45.48,45.36,45.4,86591.0,40.2765,40.3741,40.2676,40.3031,86591.0
2015-09-02 12:40:00,45.39,45.45,45.35,45.44,70836.0,40.2942,40.3475,40.2587,40.3386,70836.0
2015-09-02 12:45:00,45.44,45.54,45.43,45.52,140308.0,40.3386,40.4274,40.3297,40.4096,140308.0
2015-09-02 12:50:00,45.51,45.52,45.38,45.4,79380.0,40.4008,40.4096,40.2854,40.3031,79380.0
2015-09-02 12:55:00,45.4,45.51,45.39,45.48,105695.0,40.3031,40.4008,40.2942,40.3741,105695.0
2015-09-02 13:00:00,45.48,45.51,45.41,45.43,72805.0,40.3741,40.4008,40.312,40.3297,72805.0
2015-09-02 13:05:00,45.44,45.45,45.35,45.42,74764.0,40.3386,40.3475,40.2587,40.3209,74764.0
2015-09-02 13:10:00,45.42,45.48,45.42,45.42,60429.0,40.3209,40.3741,40.3209,40.3209,60429.0
2015-09-02 13:15:00,45.42,45.42,45.3,45.3,61010.0,40.3209,40.3209,40.2143,40.2143,61010.0
2015-09-02 13:20:00,45.3,45.46,45.3,45.43,78631.0,40.2143,40.3564,40.2143,40.3297,78631.0
2015-09-02 13:25:00,45.43,45.47,45.4,45.44,68597.0,40.3297,40.3652,40.3031,40.3386,68597.0
2015-09-02 13:30:00,45.43,45.43,45.28,45.28,78517.0,40.3297,40.3297,40.1966,40.1966,78517.0
2015-09-02 13:35:00,45.28,45.35,45.27,45.28,77071.0,40.1966,40.2587,40.1877,40.1966,77071.0
2015-09-02 13:40:00,45.28,45.41,45.28,45.4,98533.0,40.1966,40.312,40.1966,40.3031,98533.0
2015-09-02 13:45:00,45.41,45.5,45.4,45.45,74078.0,40.312,40.3919,40.3031,40.3475,74078.0
2015-09-02 13:50:00,45.45,45.5,45.35,45.5,99385.0,40.3475,40.3919,40.2587,40.3919,99385.0
2015-09-02 13:55:00,45.49,45.51,45.44,45.45,95655.0,40.383,40.4008,40.3386,40.3475,95655.0
2015-09-02 14:00:00,45.45,45.52,45.43,45.51,110448.0,40.3475,40.4096,40.3297,40.4008,110448.0
2015-09-02 14:05:00,45.52,45.63,45.51,45.61,93140.0,40.4096,40.5073,40.4008,40.4895,93140.0
2015-09-02 14:10:00,45.62,45.76,45.62,45.7,143557.0,40.4984,40.6227,40.4984,40.5694,143557.0
2015-09-02 14:15:00,45.7,45.79,45.63,45.79,161792.0,40.5694,40.6493,40.5073,40.6493,161792.0
2015-09-02 14:20:00,45.79,45.84,45.72,45.82,99183.0,40.6493,40.6937,40.5872,40.676,99183.0
2015-09-02 14:25:00,45.83,45.83,45.74,45.78,103426.0,40.6848,40.6848,40.6049,40.6404,103426.0
2015-09-02 14:30:00,45.79,45.8,45.58,45.66,137232.0,40.6493,40.6582,40.4629,40.5339,137232.0
2015-09-02 14:35:00,45.67,45.71,45.52,45.55,80631.0,40.5428,40.5783,40.4096,40.4363,80631.0
2015-09-02 14:40:00,45.57,45.58,45.43,45.46,118421.0,40.454,40.4629,40.3297,40.3564,118421.0
2015-09-02 14:45:00,45.46,45.54,45.42,45.53,102582.0,40.3564,40.4274,40.3209,40.4185,102582.0
2015-09-02 14:50:00,45.52,45.68,45.51,45.63,93006.0,40.4096,40.5517,40.4008,40.5073,93006.0
2015-09-02 14:55:00,45.64,45.64,45.54,45.64,95548.0,40.5162,40.5162,40.4274,40.5162,95548.0
2015-09-02 15:00:00,45.64,45.75,45.61,45.7,101158.0,40.5162,40.6138,40.4895,40.5694,101158.0
2015-09-02 15:05:00,45.7,45.71,45.53,45.55,112007.0,40.5694,40.5783,40.4185,40.4363,112007.0
2015-09-02 15:10:00,45.54,45.62,45.47,45.48,111864.0,40.4274,40.4984,40.3652,40.3741,111864.0
2015-09-02 15:15:00,45.47,45.51,45.38,45.5,149623.0,40.3652,40.4008,40.2854,40.3919,149623.0
2015-09-02 15:20:00,45.51,45.57,45.48,45.5,216930.0,40.4008,40.454,40.3741,40.3919,216930.0
2015-09-02 15:25:00,45.5,45.69,45.49,45.66,195671.0,40.3919,40.5606,40.383,40.5339,195671.0
2015-09-02 15:30:00,45.66,45.82,45.64,45.71,203679.0,40.5339,40.676,40.5162,40.5783,203679.0
2015-09-02 15:35:00,45.71,45.87,45.7,45.8,237195.0,40.5783,40.7203,40.5694,40.6582,237195.0
2015-09-02 15:40:00,45.81,45.82,45.73,45.74,255843.0,40.6671,40.676,40.5961,40.6049,255843.0
2015-09-02 15:45:00,45.75,45.77,45.66,45.67,543353.0,40.6138,40.6316,40.5339,40.5428,543353.0
2015-09-02 15:50:00,45.67,45.81,45.66,45.77,484192.0,40.5428,40.6671,40.5339,40.6316,484192.0
2015-09-02 15:55:00,45.77,46.0,45.74,45.98,1125391.0,40.6316,40.8357,40.6049,40.818,1125391.0
2015-09-03 09:30:00,46.06,46.13,45.77,45.88,243054.0,40.889,40.9512,40.6316,40.7292,243054.0
2015-09-03 09:35:00,45.91,46.1,45.86,46.02,144088.0,40.7559,40.9245,40.7115,40.8535,144088.0
2015-09-03 09:40:00,46.03,46.05,45.72,45.72,74802.0,40.8624,40.8801,40.5872,40.5872,74802.0
2015-09-03 09:45:00,45.71,45.9,45.71,45.84,151173.0,40.5783,40.747,40.5783,40.6937,151173.0
2015-09-03 09:50:00,45.83,45.93,45.79,45.8,84537.0,40.6848,40.7736,40.6493,40.6582,84537.0
2015-09-03 09:55:00,45.8,45.89,45.78,45.86,77068.0,40.6582,40.7381,40.6404,40.7115,77068.0
2015-09-03 10:00:00,45.87,45.95,45.78,45.84,80801.0,40.7203,40.7914,40.6404,40.6937,80801.0
2015-09-03 10:05:00,45.85,45.99,45.85,45.99,71654.0,40.7026,40.8269,40.7026,40.8269,71654.0
2015-09-03 10:10:00,45.98,46.02,45.86,45.89,56633.0,40.818,40.8535,40.7115,40.7381,56633.0
2015-09-03 10:15:00,45.89,46.06,45.86,46.06,71828.0,40.7381,40.889,40.7115,40.889,71828.0
2015-09-03 10:20:00,46.06,46.2,46.03,46.18,123811.0,40.889,41.0133,40.8624,40.9955,123811.0
2015-09-03 10:25:00,46.19,46.25,46.14,46.21,92393.0,41.0044,41.0577,40.96,41.0222,92393.0
2015-09-03 10:30:00,46.2,46.25,46.12,46.25,98412.0,41.0133,41.0577,40.9423,41.0577,98412.0
2015-09-03 10:35:00,46.25,46.43,46.23,46.4,293582.0,41.0577,41.2175,41.0399,41.1908,293582.0
2015-09-03 10:40:00,46.4,46.53,46.4,46.51,166514.0,41.1908,41.3062,41.1908,41.2885,166514.0
2015-09-03 10:45:00,46.5,46.55,46.47,46.5,120659.0,41.2796,41.324,41.253,41.2796,120659.0
2015-09-03 10:50:00,46.5,46.51,46.44,46.45,232516.0,41.2796,41.2885,41.2264,41.2352,232516.0
2015-09-03 10:55:00,46.44,46.48,46.39,46.44,77365.0,41.2264,41.2619,41.182,41.2264,77365.0
2015-09-03 11:00:00,46.44,46.47,46.27,46.3,288199.0,41.2264,41.253,41.0754,41.1021,288199.0
2015-09-03 11:05:00,46.31,46.37,46.2,46.25,146179.0,41.1109,41.1642,41.0133,41.0577,146179.0
2015-09-03 11:10:00,46.25,46.35,46.25,46.32,98459.0,41.0577,41.1465,41.0577,41.1198,98459.0
2015-09-03 11:15:00,46.33,46.34,46.21,46.24,99011.0,41.1287,41.1376,41.0222,41.0488,99011.0
2015-09-03 11:20:00,46.25,46.27,46.17,46.26,101286.0,41.0577,41.0754,40.9867,41.0666,101286.0
2015-09-03 11:25:00,46.26,46.28,46.18,46.21,60253.0,41.0666,41.0843,40.9955,41.0222,60253.0
2015-09-03 11:30:00,46.21,46.22,46.1,46.13,91385.0,41.0222,41.031,40.9245,40.9512,91385.0
2015-09-03 11:35:00,46.12,46.15,45.99,46.14,177302.0,40.9423,40.9689,40.8269,40.96,177302.0
2015-09-03 11:40:00,46.15,46.23,46.12,46.16,70926.0,40.9689,41.0399,40.9423,40.9778,70926.0
2015-09-03 11:45:00,46.15,46.24,46.12,46.17,83386.0,40.9689,41.0488,40.9423,40.9867,83386.0
2015-09-03 11:50:00,46.16,46.19,46.09,46.18,58080.0,40.9778,41.0044,40.9156,40.9955,58080.0
2015-09-03 11:55:00,46.19,46.22,46.14,46.2,108244.0,41.0044,41.031,40.96,41.0133,108244.0
2015-09-03 12:00:00,46.2,46.21,46.08,46.14,62593.0,41.0133,41.0222,40.9068,40.96,62593.0
2015-09-03 12:05:00,46.14,46.19,46.12,46.15,38908.0,40.96,41.0044,40.9423,40.9689,38908.0
2015-09-03 12:10:00,46.15,46.15,46.05,46.1,43467.0,40.9689,40.9689,40.8801,40.9245,43467.0
2015-09-03 12:15:00,46.1,46.16,46.08,46.16,45221.0,40.9245,40.9778,40.9068,40.9778,45221.0
2015-09-03 12:20:00,46.17,46.17,46.02,46.04,77356.0,40.9867,40.9867,40.8535,40.8713,77356.0
2015-09-03 12:25:00,46.04,46.06,45.9,45.92,96699.0,40.8713,40.889,40.747,40.7647,96699.0
2015-09-03 12:30:00,45.92,45.94,45.79,45.82,72487.0,40.7647,40.7825,40.6493,40.676,72487.0
2015-09-03 12:35:00,45.82,45.84,45.74,45.75,119319.0,40.676,40.6937,40.6049,40.6138,119319.0
2015-09-03 12:40:00,45.75,45.88,45.67,45.87,117740.0,40.6138,40.7292,40.5428,40.7203,117740.0
2015-09-03 12:45:00,45.87,45.92,45.85,45.87,48722.0,40.7203,40.7647,40.7026,40.7203,48722.0
2015-09-03 12:50:00,45.87,45.88,45.77,45.82,50505.0,40.7203,40.7292,40.6316,40.676,50505.0
2015-09-03 12:55:00,45.81,45.83,45.75,45.8,51831.0,40.6671,40.6848,40.6138,40.6582,51831.0
2015-09-03 13:00:00,45.8,45.83,45.74,45.83,56917.0,40.6582,40.6848,40.6049,40.6848,56917.0
2015-09-03 13:05:00,45.84,45.84,45.57,45.6,155674.0,40.6937,40.6937,40.454,40.4807,155674.0
2015-09-03 13:10:00,45.6,45.64,45.53,45.58,159665.0,40.4807,40.5162,40.4185,40.4629,159665.0
2015-09-03 13:15:00,45.57,45.7,45.55,45.69,91492.0,40.454,40.5694,40.4363,40.5606,91492.0
2015-09-03 13:20:00,45.69,45.7,45.61,45.66,51066.0,40.5606,40.5694,40.4895,40.5339,51066.0
2015-09-03 13:25:00,45.67,45.78,45.67,45.72,55992.0,40.5428,40.6404,40.5428,40.5872,55992.0
2015-09-03 13:30:00,45.72,45.76,45.64,45.73,44261.0,40.5872,40.6227,40.5162,40.5961,44261.0
2015-09-03 13:35:00,45.74,45.76,45.67,45.68,41738.0,40.6049,40.6227,40.5428,40.5517,41738.0
2015-09-03 13:40:00,45.67,45.68,45.59,45.68,44277.0,40.5428,40.5517,40.4718,40.5517,44277.0
2015-09-03 13:45:00,45.67,45.71,45.66,45.69,44333.0,40.5428,40.5783,40.5339,40.5606,44333.0
2015-09-03 13:50:00,45.68,45.68,45.5,45.56,67055.0,40.5517,40.5517,40.3919,40.4451,67055.0
2015-09-03 13:55:00,45.57,45.58,45.47,45.47,71993.0,40.454,40.4629,40.3652,40.3652,71993.0
2015-09-03 14:00:00,45.48,45.51,45.4,45.51,67198.0,40.3741,40.4008,40.3031,40.4008,67198.0
2015-09-03 14:05:00,45.51,45.56,45.39,45.42,69705.0,40.4008,40.4451,40.2942,40.3209,69705.0
2015-09-03 14:10:00,45.42,45.54,45.41,45.49,61551.0,40.3209,40.4274,40.312,40.383,61551.0
2015-09-03 14:15:00,45.49,45.56,45.45,45.49,101090.0,40.383,40.4451,40.3475,40.383,101090.0
2015-09-03 14:20:00,45.49,45.55,45.47,45.55,45647.0,40.383,40.4363,40.3652,40.4363,45647.0
2015-09-03 14:25:00,45.55,45.61,45.55,45.59,69805.0,40.4363,40.4895,40.4363,40.4718,69805.0
2015-09-03 14:30:00,45.58,45.6,45.53,45.55,60322.0,40.4629,40.4807,40.4185,40.4363,60322.0
2015-09-03 14:35:00,45.55,45.65,45.52,45.64,320301.0,40.4363,40.525,40.4096,40.5162,320301.0
2015-09-03 14:40:00,45.64,45.69,45.58,45.63,76482.0,40.5162,40.5606,40.4629,40.5073,76482.0
2015-09-03 14:45:00,45.64,45.65,45.52,45.54,133528.0,40.5162,40.525,40.4096,40.4274,133528.0
2015-09-03 14:50:00,45.53,45.55,45.44,45.5,161486.0,40.4185,40.4363,40.3386,40.3919,161486.0
2015-09-03 14:55:00,45.49,45.49,45.35,45.41,163178.0,40.383,40.383,40.2587,40.312,163178.0
2015-09-03 15:00:00,45.41,45.49,45.41,45.46,130482.0,40.312,40.383,40.312,40.3564,130482.0
2015-09-03 15:05:00,45.46,45.5,45.27,45.28,171197.0,40.3564,40.3919,40.1877,40.1966,171197.0
2015-09-03 15:10:00,45.28,45.42,45.27,45.41,137916.0,40.1966,40.3209,40.1877,40.312,137916.0
2015-09-03 15:15:00,45.41,45.42,45.28,45.32,103180.0,40.312,40.3209,40.1966,40.2321,103180.0
2015-09-03 15:20:00,45.32,45.4,45.25,45.27,139454.0,40.2321,40.3031,40.1699,40.1877,139454.0
2015-09-03 15:25:00,45.27,45.29,45.14,45.15,270625.0,40.1877,40.2055,40.0723,40.0812,270625.0
2015-09-03 15:30:00,45.14,45.2,45.1,45.13,247010.0,40.0723,40.1256,40.0368,40.0634,247010.0
2015-09-03 15:35:00,45.12,45.15,44.95,44.97,399239.0,40.0545,40.0812,39.9036,39.9214,399239.0
2015-09-03 15:40:00,44.96,45.1,44.91,45.07,310901.0,39.9125,40.0368,39.8681,40.0102,310901.0
2015-09-03 15:45:00,45.08,45.2,44.96,45.06,534956.0,40.019,40.1256,39.9125,40.0013,534956.0
2015-09-03 15:50:00,45.06,45.15,45.05,45.11,229943.0,40.0013,40.0812,39.9924,40.0457,229943.0
2015-09-03 15:55:00,45.11,45.18,45.06,45.07,356878.0,40.0457,40.1078,40.0013,40.0102,356878.0
2015-09-04 09:30:00,44.55,44.87,44.31,44.84,307692.0,39.5485,39.8326,39.3355,39.806,307692.0
2015-09-04 09:35:00,44.8,45.06,44.78,45.0,258886.0,39.7705,40.0013,39.7527,39.948,258886.0
2015-09-04 09:40:00,44.99,45.54,44.95,45.51,285878.0,39.9391,40.4274,39.9036,40.4008,285878.0
2015-09-04 09:45:00,45.55,45.74,45.51,45.6,313101.0,40.4363,40.6049,40.4008,40.4807,313101.0
2015-09-04 09:50:00,45.55,45.57,45.3,45.46,295940.0,40.4363,40.454,40.2143,40.3564,295940.0
2015-09-04 09:55:00,45.47,45.73,45.45,45.73,112847.0,40.3652,40.5961,40.3475,40.5961,112847.0
2015-09-04 10:00:00,45.72,45.72,45.53,45.66,112311.0,40.5872,40.5872,40.4185,40.5339,112311.0
2015-09-04 10:05:00,45.65,45.67,45.52,45.64,129908.0,40.525,40.5428,40.4096,40.5162,129908.0
2015-09-04 10:10:00,45.64,45.68,45.58,45.65,110995.0,40.5162,40.5517,40.4629,40.525,110995.0
2015-09-04 10:15:00,45.65,45.7,45.54,45.62,127877.0,40.525,40.5694,40.4274,40.4984,127877.0
2015-09-04 10:20:00,45.62,45.69,45.53,45.67,107533.0,40.4984,40.5606,40.4185,40.5428,107533.0
2015-09-04 10:25:00,45.67,45.85,45.65,45.8,104037.0,40.5428,40.7026,40.525,40.6582,104037.0
2015-09-04 10:30:00,45.8,45.97,45.79,45.93,79634.0,40.6582,40.8091,40.6493,40.7736,79634.0
2015-09-04 10:35:00,45.92,45.99,45.89,45.96,74295.0,40.7647,40.8269,40.7381,40.8002,74295.0
2015-09-04 10:40:00,45.97,45.99,45.77,45.85,84384.0,40.8091,40.8269,40.6316,40.7026,84384.0
2015-09-04 10:45:00,45.85,45.95,45.84,45.91,67384.0,40.7026,40.7914,40.6937,40.7559,67384.0
2015-09-04 10:50:00,45.9,45.97,45.86,45.96,50524.0,40.747,40.8091,40.7115,40.8002,50524.0
2015-09-04 10:55:00,45.96,45.96,45.79,45.83,58009.0,40.8002,40.8002,40.6493,40.6848,58009.0
2015-09-04 11:00:00,45.83,45.9,45.73,45.73,69604.0,40.6848,40.747,40.5961,40.5961,69604.0
2015-09-04 11:05:00,45.73,45.75,45.66,45.66,63176.0,40.5961,40.6138,40.5339,40.5339,63176.0
2015-09-04 11:10:00,45.65,45.77,45.61,45.77,59248.0,40.525,40.6316,40.4895,40.6316,59248.0
2015-09-04 11:15:00,45.76,45.77,45.69,45.69,73888.0,40.6227,40.6316,40.5606,40.5606,73888.0
2015-09-04 11:20:00,45.7,45.83,45.68,45.82,97292.0,40.5694,40.6848,40.5517,40.676,97292.0
2015-09-04 11:25:00,45.83,45.85,45.72,45.83,49113.0,40.6848,40.7026,40.5872,40.6848,49113.0
2015-09-04 11:30:00,45.83,45.83,45.67,45.69,56457.0,40.6848,40.6848,40.5428,40.5606,56457.0
2015-09-04 11:35:00,45.68,45.71,45.64,45.66,79700.0,40.5517,40.5783,40.5162,40.5339,79700.0
2015-09-04 11:40:00,45.65,45.74,45.6,45.73,30475.0,40.525,40.6049,40.4807,40.5961,30475.0
2015-09-04 11:45:00,45.72,45.82,45.7,45.8,63312.0,40.5872,40.676,40.5694,40.6582,63312.0
2015-09-04 11:50:00,45.8,45.84,45.79,45.8,55599.0,40.6582,40.6937,40.6493,40.6582,55599.0
2015-09-04 11:55:00,45.8,45.83,45.74,45.75,55791.0,40.6582,40.6848,40.6049,40.6138,55791.0
2015-09-04 12:00:00,45.74,45.75,45.7,45.73,41452.0,40.6049,40.6138,40.5694,40.5961,41452.0
2015-09-04 12:05:00,45.73,45.77,45.66,45.75,31947.0,40.5961,40.6316,40.5339,40.6138,31947.0
2015-09-04 12:10:00,45.75,45.76,45.69,45.71,41701.0,40.6138,40.6227,40.5606,40.5783,41701.0
2015-09-04 12:15:00,45.71,45.73,45.62,45.65,54317.0,40.5783,40.5961,40.4984,40.525,54317.0
2015-09-04 12:20:00,45.63,45.65,45.56,45.57,38883.0,40.5073,40.525,40.4451,40.454,38883.0
2015-09-04 12:25:00,45.57,45.57,45.49,45.55,68540.0,40.454,40.454,40.383,40.4363,68540.0
2015-09-04 12:30:00,45.55,45.61,45.48,45.6,41154.0,40.4363,40.4895,40.3741,40.4807,41154.0
2015-09-04 12:35:00,45.6,45.65,45.52,45.52,39196.0,40.4807,40.525,40.4096,40.4096,39196.0
2015-09-04 12:40:00,45.5,45.52,45.45,45.46,54386.0,40.3919,40.4096,40.3475,40.3564,54386.0
2015-09-04 12:45:00,45.46,45.56,45.42,45.51,62240.0,40.3564,40.4451,40.3209,40.4008,62240.0
2015-09-04 12:50:00,45.5,45.56,45.45,45.54,57498.0,40.3919,40.4451,40.3475,40.4274,57498.0
2015-09-04 12:55:00,45.54,45.56,45.45,45.53,70081.0,40.4274,40.4451,40.3475,40.4185,70081.0
2015-09-04 13:00:00,45.52,45.54,45.45,45.47,40922.0,40.4096,40.4274,40.3475,40.3652,40922.0
2015-09-04 13:05:00,45.46,45.57,45.45,45.51,47347.0,40.3564,40.454,40.3475,40.4008,47347.0
2015-09-04 13:10:00,45.52,45.57,45.48,45.5,44392.0,40.4096,40.454,40.3741,40.3919,44392.0
2015-09-04 13:15:00,45.5,45.57,45.49,45.54,43957.0,40.3919,40.454,40.383,40.4274,43957.0
2015-09-04 13:20:00,45.53,45.53,45.45,45.49,59981.0,40.4185,40.4185,40.3475,40.383,59981.0
2015-09-04 13:25:00,45.49,45.52,45.46,45.48,43094.0,40.383,40.4096,40.3564,40.3741,43094.0
2015-09-04 13:30:00,45.48,45.59,45.46,45.59,45237.0,40.3741,40.4718,40.3564,40.4718,45237.0
2015-09-04 13:35:00,45.58,45.65,45.5,45.62,55412.0,40.4629,40.525,40.3919,40.4984,55412.0
2015-09-04 13:40:00,45.62,45.66,45.56,45.57,39154.0,40.4984,40.5339,40.4451,40.454,39154.0
2015-09-04 13:45:00,45.57,45.62,45.53,45.56,36168.0,40.454,40.4984,40.4185,40.4451,36168.0
2015-09-04 13:50:00,45.55,45.58,45.5,45.52,24103.0,40.4363,40.4629,40.3919,40.4096,24103.0
2015-09-04 13:55:00,45.51,45.53,45.47,45.51,32361.0,40.4008,40.4185,40.3652,40.4008,32361.0
2015-09-04 14:00:00,45.5,45.56,45.5,45.54,50819.0,40.3919,40.4451,40.3919,40.4274,50819.0
2015-09-04 14:05:00,45.53,45.56,45.44,45.48,43072.0,40.4185,40.4451,40.3386,40.3741,43072.0
2015-09-04 14:10:00,45.47,45.49,45.42,45.47,56709.0,40.3652,40.383,40.3209,40.3652,56709.0
2015-09-04 14:15:00,45.47,45.48,45.36,45.36,57272.0,40.3652,40.3741,40.2676,40.2676,57272.0
2015-09-04 14:20:00,45.36,45.38,45.27,45.31,90202.0,40.2676,40.2854,40.1877,40.2232,90202.0
2015-09-04 14:25:00,45.31,45.41,45.29,45.36,40541.0,40.2232,40.312,40.2055,40.2676,40541.0
2015-09-04 14:30:00,45.37,45.37,45.28,45.29,103814.0,40.2765,40.2765,40.1966,40.2055,103814.0
2015-09-04 14:35:00,45.29,45.31,45.23,45.27,52562.0,40.2055,40.2232,40.1522,40.1877,52562.0
2015-09-04 14:40:00,45.26,45.34,45.24,45.34,63377.0,40.1788,40.2498,40.1611,40.2498,63377.0
2015-09-04 14:45:00,45.33,45.36,45.3,45.3,49873.0,40.241,40.2676,40.2143,40.2143,49873.0
2015-09-04 14:50:00,45.31,45.37,45.3,45.33,50041.0,40.2232,40.2765,40.2143,40.241,50041.0
2015-09-04 14:55:00,45.34,45.34,45.25,45.32,50730.0,40.2498,40.2498,40.1699,40.2321,50730.0
2015-09-04 15:00:00,45.32,45.39,45.3,45.36,76568.0,40.2321,40.2942,40.2143,40.2676,76568.0
2015-09-04 15:05:00,45.36,45.44,45.34,45.4,89407.0,40.2676,40.3386,40.2498,40.3031,89407.0
2015-09-04 15:10:00,45.4,45.41,45.33,45.37,91738.0,40.3031,40.312,40.241,40.2765,91738.0
2015-09-04 15:15:00,45.37,45.41,45.31,45.39,80114.0,40.2765,40.312,40.2232,40.2942,80114.0
2015-09-04 15:20:00,45.38,45.4,45.32,45.36,85777.0,40.2854,40.3031,40.2321,40.2676,85777.0
2015-09-04 15:25:00,45.36,45.43,45.31,45.41,80608.0,40.2676,40.3297,40.2232,40.312,80608.0
2015-09-04 15:30:00,45.42,45.56,45.39,45.51,132754.0,40.3209,40.4451,40.2942,40.4008,132754.0
2015-09-04 15:35:00,45.51,45.65,45.49,45.53,138806.0,40.4008,40.525,40.383,40.4185,138806.0
2015-09-04 15:40:00,45.53,45.62,45.52,45.58,119043.0,40.4185,40.4984,40.4096,40.4629,119043.0
2015-09-04 15:45:00,45.58,45.71,45.53,45.67,236180.0,40.4629,40.5783,40.4185,40.5428,236180.0
2015-09-04 15:50:00,45.67,45.67,45.51,45.57,181937.0,40.5428,40.5428,40.4008,40.454,181937.0
2015-09-04 15:55:00,45.57,45.61,45.39,45.4,517517.0,40.454,40.4895,40.2942,40.3031,517517.0
2015-09-08 09:30:00,46.22,46.4,46.03,46.23,265457.0,41.031,41.1908,40.8624,41.0399,265457.0
2015-09-08 09:35:00,46.21,46.35,46.07,46.27,200975.0,41.0222,41.1465,40.8979,41.0754,200975.0
2015-09-08 09:40:00,46.27,46.48,46.27,46.47,151028.0,41.0754,41.2619,41.0754,41.253,151028.0
2015-09-08 09:45:00,46.48,46.54,46.36,46.46,155228.0,41.2619,41.3151,41.1553,41.2441,155228.0
2015-09-08 09:50:00,46.46,46.51,46.44,46.45,84052.0,41.2441,41.2885,41.2264,41.2352,84052.0
2015-09-08 09:55:00,46.44,46.51,46.41,46.44,124560.0,41.2264,41.2885,41.1997,41.2264,124560.0
2015-09-08 10:00:00,46.44,46.47,46.36,46.36,79673.0,41.2264,41.253,41.1553,41.1553,79673.0
2015-09-08 10:05:00,46.36,46.47,46.33,46.36,95601.0,41.1553,41.253,41.1287,41.1553,95601.0
2015-09-08 10:10:00,46.35,46.38,46.29,46.32,161084.0,41.1465,41.1731,41.0932,41.1198,161084.0
2015-09-08 10:15:00,46.31,46.37,46.29,46.32,72777.0,41.1109,41.1642,41.0932,41.1198,72777.0
2015-09-08 10:20:00,46.31,46.31,46.13,46.17,112604.0,41.1109,41.1109,40.9512,40.9867,112604.0
2015-09-08 10:25:00,46.17,46.38,46.15,46.33,75421.0,40.9867,41.1731,40.9689,41.1287,75421.0
2015-09-08 10:30:00,46.34,46.35,46.26,46.27,71976.0,41.1376,41.1465,41.0666,41.0754,71976.0
2015-09-08 10:35:00,46.27,46.31,46.2,46.21,69269.0,41.0754,41.1109,41.0133,41.0222,69269.0
2015-09-08 10:40:00,46.21,46.22,46.09,46.11,47951.0,41.0222,41.031,40.9156,40.9334,47951.0
2015-09-08 10:45:00,46.11,46.19,46.04,46.18,76294.0,40.9334,41.0044,40.8713,40.9955,76294.0
2015-09-08 10:50:00,46.18,46.2,46.05,46.05,85990.0,40.9955,41.0133,40.8801,40.8801,85990.0
2015-09-08 10:55:00,46.07,46.18,46.02,46.16,135876.0,40.8979,40.9955,40.8535,40.9778,135876.0
2015-09-08 11:00:00,46.15,46.17,46.03,46.13,71755.0,40.9689,40.9867,40.8624,40.9512,71755.0
2015-09-08 11:05:00,46.13,46.14,46.03,46.08,58828.0,40.9512,40.96,40.8624,40.9068,58828.0
2015-09-08 11:10:00,46.07,46.14,46.0,46.04,59416.0,40.8979,40.96,40.8357,40.8713,59416.0
2015-09-08 11:15:00,46.03,46.1,45.95,45.99,65773.0,40.8624,40.9245,40.7914,40.8269,65773.0
2015-09-08 11:20:00,45.99,46.06,45.98,46.01,74020.0,40.8269,40.889,40.818,40.8446,74020.0
2015-09-08 11:25:00,46.0,46.09,45.99,46.05,61084.0,40.8357,40.9156,40.8269,40.8801,61084.0
2015-09-08 11:30:00,46.06,46.1,46.04,46.05,71897.0,40.889,40.9245,40.8713,40.8801,71897.0
2015-09-08 11:35:00,46.05,46.14,46.05,46.09,59659.0,40.8801,40.96,40.8801,40.9156,59659.0
2015-09-08 11:40:00,46.09,46.16,46.05,46.15,36768.0,40.9156,40.9778,40.8801,40.9689,36768.0
2015-09-08 11:45:00,46.15,46.16,46.05,46.09,57147.0,40.9689,40.9778,40.8801,40.9156,57147.0
2015-09-08 11:50:00,46.09,46.13,46.04,46.04,90843.0,40.9156,40.9512,40.8713,40.8713,90843.0
2015-09-08 11:55:00,46.04,46.05,46.01,46.03,54470.0,40.8713,40.8801,40.8446,40.8624,54470.0
2015-09-08 12:00:00,46.03,46.05,45.98,46.03,21008.0,40.8624,40.8801,40.818,40.8624,21008.0
2015-09-08 12:05:00,46.02,46.16,46.02,46.15,50330.0,40.8535,40.9778,40.8535,40.9689,50330.0
2015-09-08 12:10:00,46.15,46.25,46.14,46.25,72953.0,40.9689,41.0577,40.96,41.0577,72953.0
2015-09-08 12:15:00,46.25,46.32,46.2,46.25,54875.0,41.0577,41.1198,41.0133,41.0577,54875.0
2015-09-08 12:20:00,46.26,46.39,46.25,46.38,64344.0,41.0666,41.182,41.0577,41.1731,64344.0
2015-09-08 12:25:00,46.38,46.41,46.29,46.41,66751.0,41.1731,41.1997,41.0932,41.1997,66751.0
2015-09-08 12:30:00,46.41,46.42,46.36,46.38,37052.0,41.1997,41.2086,41.1553,41.1731,37052.0
2015-09-08 12:35:00,46.38,46.46,46.37,46.38,50139.0,41.1731,41.2441,41.1642,41.1731,50139.0
2015-09-08 12:40:00,46.37,46.46,46.36,46.41,43308.0,41.1642,41.2441,41.1553,41.1997,43308.0
2015-09-08 12:45:00,46.42,46.47,46.41,46.46,37876.0,41.2086,41.253,41.1997,41.2441,37876.0
2015-09-08 12:50:00,46.46,46.5,46.42,46.48,44726.0,41.2441,41.2796,41.2086,41.2619,44726.0
2015-09-08 12:55:00,46.47,46.47,46.41,46.42,41904.0,41.253,41.253,41.1997,41.2086,41904.0
2015-09-08 13:00:00,46.41,46.41,46.29,46.29,38656.0,41.1997,41.1997,41.0932,41.0932,38656.0
2015-09-08 13:05:00,46.28,46.34,46.24,46.32,35185.0,41.0843,41.1376,41.0488,41.1198,35185.0
2015-09-08 13:10:00,46.32,46.35,46.29,46.31,37948.0,41.1198,41.1465,41.0932,41.1109,37948.0
2015-09-08 13:15:00,46.31,46.31,46.19,46.19,56536.0,41.1109,41.1109,41.0044,41.0044,56536.0
2015-09-08 13:20:00,46.19,46.23,46.14,46.23,76467.0,41.0044,41.0399,40.96,41.0399,76467.0
2015-09-08 13:25:00,46.21,46.26,46.21,46.26,22713.0,41.0222,41.0666,41.0222,41.0666,22713.0
2015-09-08 13:30:00,46.27,46.34,46.26,46.31,69229.0,41.0754,41.1376,41.0666,41.1109,69229.0
2015-09-08 13:35:00,46.31,46.34,46.28,46.3,31540.0,41.1109,41.1376,41.0843,41.1021,31540.0
2015-09-08 13:40:00,46.31,46.33,46.24,46.24,22266.0,41.1109,41.1287,41.0488,41.0488,22266.0
2015-09-08 13:45:00,46.24,46.25,46.18,46.2,67289.0,41.0488,41.0577,40.9955,41.0133,67289.0
2015-09-08 13:50:00,46.19,46.21,46.12,46.17,110205.0,41.0044,41.0222,40.9423,40.9867,110205.0
2015-09-08 13:55:00,46.17,46.22,46.15,46.21,56790.0,40.9867,41.031,40.9689,41.0222,56790.0
2015-09-08 14:00:00,46.21,46.34,46.21,46.28,107376.0,41.0222,41.1376,41.0222,41.0843,107376.0
2015-09-08 14:05:00,46.29,46.41,46.29,46.4,64768.0,41.0932,41.1997,41.0932,41.1908,64768.0
2015-09-08 14:10:00,46.4,46.4,46.31,46.35,42228.0,41.1908,41.1908,41.1109,41.1465,42228.0
2015-09-08 14:15:00,46.36,46.4,46.33,46.37,64016.0,41.1553,41.1908,41.1287,41.1642,64016.0
2015-09-08 14:20:00,46.37,46.39,46.33,46.38,40709.0,41.1642,41.182,41.1287,41.1731,40709.0
2015-09-08 14:25:00,46.38,46.42,46.37,46.4,46022.0,41.1731,41.2086,41.1642,41.1908,46022.0
2015-09-08 14:30:00,46.41,46.48,46.4,46.47,82391.0,41.1997,41.2619,41.1908,41.253,82391.0
2015-09-08 14:35:00,46.48,46.59,46.48,46.53,118692.0,41.2619,41.3595,41.2619,41.3062,118692.0
2015-09-08 14:40:00,46.53,46.56,46.51,46.53,50216.0,41.3062,41.3329,41.2885,41.3062,50216.0
2015-09-08 14:45:00,46.52,46.58,46.49,46.49,48158.0,41.2974,41.3506,41.2707,41.2707,48158.0
2015-09-08 14:50:00,46.5,46.57,46.48,46.57,54379.0,41.2796,41.3418,41.2619,41.3418,54379.0
2015-09-08 14:55:00,46.57,46.59,46.5,46.53,38281.0,41.3418,41.3595,41.2796,41.3062,38281.0
2015-09-08 15:00:00,46.52,46.6,46.51,46.57,85447.0,41.2974,41.3684,41.2885,41.3418,85447.0
2015-09-08 15:05:00,46.58,46.59,46.54,46.58,115902.0,41.3506,41.3595,41.3151,41.3506,115902.0
2015-09-08 15:10:00,46.58,46.62,46.52,46.53,108694.0,41.3506,41.3861,41.2974,41.3062,108694.0
2015-09-08 15:15:00,46.53,46.56,46.48,46.52,73245.0,41.3062,41.3329,41.2619,41.2974,73245.0
2015-09-08 15:20:00,46.52,46.52,46.43,46.51,76854.0,41.2974,41.2974,41.2175,41.2885,76854.0
2015-09-08 15:25:00,46.51,46.63,46.49,46.6,94044.0,41.2885,41.395,41.2707,41.3684,94044.0
2015-09-08 15:30:00,46.6,46.6,46.52,46.55,91110.0,41.3684,41.3684,41.2974,41.324,91110.0
2015-09-08 15:35:00,46.55,46.64,46.54,46.6,123718.0,41.324,41.4039,41.3151,41.3684,123718.0
2015-09-08 15:40:00,46.59,46.61,46.55,46.55,146675.0,41.3595,41.3773,41.324,41.324,146675.0
2015-09-08 15:45:00,46.55,46.63,46.55,46.62,180581.0,41.324,41.395,41.324,41.3861,180581.0
2015-09-08 15:50:00,46.62,46.64,46.58,46.63,188347.0,41.3861,41.4039,41.3506,41.395,188347.0
2015-09-08 15:55:00,46.64,46.65,46.56,46.6,395243.0,41.4039,41.4128,41.3329,41.3684,395243.0
2015-09-09 09:30:00,46.94,46.97,46.34,46.5,352140.0,41.6702,41.6968,41.1376,41.2796,352140.0
2015-09-09 09:35:00,46.52,46.64,46.38,46.38,224918.0,41.2974,41.4039,41.1731,41.1731,224918.0
2015-09-09 09:40:00,46.36,46.45,46.05,46.08,204433.0,41.1553,41.2352,40.8801,40.9068,204433.0
2015-09-09 09:45:00,46.08,46.13,45.91,45.98,194939.0,40.9068,40.9512,40.7559,40.818,194939.0
2015-09-09 09:50:00,45.99,46.06,45.93,45.96,124986.0,40.8269,40.889,40.7736,40.8002,124986.0
2015-09-09 09:55:00,45.96,46.04,45.91,46.04,166556.0,40.8002,40.8713,40.7559,40.8713,166556.0
2015-09-09 10:00:00,46.03,46.13,45.93,45.98,208895.0,40.8624,40.9512,40.7736,40.818,208895.0
2015-09-09 10:05:00,45.99,46.04,45.94,46.03,115234.0,40.8269,40.8713,40.7825,40.8624,115234.0
2015-09-09 10:10:00,46.03,46.19,46.01,46.17,123846.0,40.8624,41.0044,40.8446,40.9867,123846.0
2015-09-09 10:15:00,46.18,46.33,46.18,46.23,153173.0,40.9955,41.1287,40.9955,41.0399,153173.0
2015-09-09 10:20:00,46.23,46.49,46.22,46.4,85092.0,41.0399,41.2707,41.031,41.1908,85092.0
2015-09-09 10:25:00,46.41,46.57,46.41,46.55,163915.0,41.1997,41.3418,41.1997,41.324,163915.0
2015-09-09 10:30:00,46.55,46.6,46.37,46.49,142576.0,41.324,41.3684,41.1642,41.2707,142576.0
2015-09-09 10:35:00,46.48,46.51,46.38,46.49,98905.0,41.2619,41.2885,41.1731,41.2707,98905.0
2015-09-09 10:40:00,46.5,46.59,46.42,46.59,87537.0,41.2796,41.3595,41.2086,41.3595,87537.0
2015-09-09 10:45:00,46.59,46.71,46.58,46.6,146777.0,41.3595,41.466,41.3506,41.3684,146777.0
2015-09-09 10:50:00,46.6,46.61,46.54,46.56,53890.0,41.3684,41.3773,41.3151,41.3329,53890.0
2015-09-09 10:55:00,46.56,46.6,46.35,46.36,104662.0,41.3329,41.3684,41.1465,41.1553,104662.0
2015-09-09 11:00:00,46.37,46.45,46.35,46.37,54712.0,41.1642,41.2352,41.1465,41.1642,54712.0
2015-09-09 11:05:00,46.38,46.49,46.37,46.48,52727.0,41.1731,41.2707,41.1642,41.2619,52727.0
2015-09-09 11:10:00,46.48,46.62,46.48,46.55,77762.0,41.2619,41.3861,41.2619,41.324,77762.0
2015-09-09 11:15:00,46.55,46.6,46.51,46.59,55800.0,41.324,41.3684,41.2885,41.3595,55800.0
2015-09-09 11:20:00,46.59,46.6,46.43,46.44,125687.0,41.3595,41.3684,41.2175,41.2264,125687.0
2015-09-09 11:25:00,46.44,46.49,46.39,46.39,61287.0,41.2264,41.2707,41.182,41.182,61287.0
2015-09-09 11:30:00,46.39,46.49,46.39,46.4,92982.0,41.182,41.2707,41.182,41.1908,92982.0
2015-09-09 11:35:00,46.41,46.53,46.39,46.5,41911.0,41.1997,41.3062,41.182,41.2796,41911.0
2015-09-09 11:40:00,46.5,46.52,46.42,46.48,49328.0,41.2796,41.2974,41.2086,41.2619,49328.0
2015-09-09 11:45:00,46.48,46.61,46.47,46.5,47170.0,41.2619,41.3773,41.253,41.2796,47170.0
2015-09-09 11:50:00,46.52,46.6,46.49,46.59,102431.0,41.2974,41.3684,41.2707,41.3595,102431.0
2015-09-09 11:55:00,46.59,46.68,46.57,46.59,90362.0,41.3595,41.4394,41.3418,41.3595,90362.0
2015-09-09 12:00:00,46.59,46.61,46.54,46.56,51441.0,41.3595,41.3773,41.3151,41.3329,51441.0
2015-09-09 12:05:00,46.57,46.75,46.55,46.72,51115.0,41.3418,41.5015,41.324,41.4749,51115.0
2015-09-09 12:10:00,46.72,46.78,46.7,46.76,56620.0,41.4749,41.5282,41.4572,41.5104,56620.0
2015-09-09 12:15:00,46.75,46.79,46.73,46.79,109904.0,41.5015,41.5371,41.4838,41.5371,109904.0
2015-09-09 12:20:00,46.78,46.81,46.74,46.74,171329.0,41.5282,41.5548,41.4927,41.4927,171329.0
2015-09-09 12:25:00,46.74,47.19,46.61,47.19,401203.0,41.4927,41.8922,41.3773,41.8922,401203.0
2015-09-09 12:30:00,47.18,47.18,46.75,46.91,271575.0,41.8833,41.8833,41.5015,41.6436,271575.0
2015-09-09 12:35:00,46.91,47.03,46.86,46.88,85362.0,41.6436,41.7501,41.5992,41.617,85362.0
2015-09-09 12:40:00,46.87,46.99,46.87,46.95,29872.0,41.6081,41.7146,41.6081,41.6791,29872.0
2015-09-09 12:45:00,46.94,47.0,46.84,46.85,62200.0,41.6702,41.7235,41.5814,41.5903,62200.0
2015-09-09 12:50:00,46.86,46.95,46.82,46.91,36861.0,41.5992,41.6791,41.5637,41.6436,36861.0
2015-09-09 12:55:00,46.91,46.93,46.83,46.91,46857.0,41.6436,41.6613,41.5726,41.6436,46857.0
2015-09-09 13:00:00,46.91,46.93,46.85,46.88,26765.0,41.6436,41.6613,41.5903,41.617,26765.0
2015-09-09 13:05:00,46.89,46.92,46.82,46.85,29184.0,41.6258,41.6525,41.5637,41.5903,29184.0
2015-09-09 13:10:00,46.85,46.88,46.77,46.82,73483.0,41.5903,41.617,41.5193,41.5637,73483.0
2015-09-09 13:15:00,46.82,46.85,46.79,46.82,77407.0,41.5637,41.5903,41.5371,41.5637,77407.0
2015-09-09 13:20:00,46.82,46.88,46.78,46.81,37884.0,41.5637,41.617,41.5282,41.5548,37884.0
2015-09-09 13:25:00,46.81,46.81,46.62,46.68,55727.0,41.5548,41.5548,41.3861,41.4394,55727.0
2015-09-09 13:30:00,46.67,46.68,46.62,46.63,50815.0,41.4305,41.4394,41.3861,41.395,50815.0
2015-09-09 13:35:00,46.63,46.65,46.57,46.57,117607.0,41.395,41.4128,41.3418,41.3418,117607.0
2015-09-09 13:40:00,46.57,46.59,46.47,46.52,75908.0,41.3418,41.3595,41.253,41.2974,75908.0
2015-09-09 13:45:00,46.51,46.54,46.45,46.47,65817.0,41.2885,41.3151,41.2352,41.253,65817.0
2015-09-09 13:50:00,46.46,46.46,46.33,46.44,54615.0,41.2441,41.2441,41.1287,41.2264,54615.0
2015-09-09 13:55:00,46.44,46.44,46.37,46.4,146916.0,41.2264,41.2264,41.1642,41.1908,146916.0
2015-09-09 14:00:00,46.41,46.46,46.36,46.41,56560.0,41.1997,41.2441,41.1553,41.1997,56560.0
2015-09-09 14:05:00,46.41,46.45,46.38,46.42,53394.0,41.1997,41.2352,41.1731,41.2086,53394.0
2015-09-09 14:10:00,46.42,46.53,46.41,46.5,50496.0,41.2086,41.3062,41.1997,41.2796,50496.0
2015-09-09 14:15:00,46.5,46.51,46.46,46.49,34515.0,41.2796,41.2885,41.2441,41.2707,34515.0
2015-09-09 14:20:00,46.49,46.49,46.35,46.4,34344.0,41.2707,41.2707,41.1465,41.1908,34344.0
2015-09-09 14:25:00,46.4,46.46,46.27,46.31,135772.0,41.1908,41.2441,41.0754,41.1109,135772.0
2015-09-09 14:30:00,46.3,46.31,46.19,46.24,103681.0,41.1021,41.1109,41.0044,41.0488,103681.0
2015-09-09 14:35:00,46.24,46.3,46.21,46.21,37735.0,41.0488,41.1021,41.0222,41.0222,37735.0
2015-09-09 14:40:00,46.21,46.25,45.99,46.03,147769.0,41.0222,41.0577,40.8269,40.8624,147769.0
2015-09-09 14:45:00,46.02,46.17,46.0,46.16,73353.0,40.8535,40.9867,40.8357,40.9778,73353.0
2015-09-09 14:50:00,46.16,46.22,46.14,46.16,49237.0,40.9778,41.031,40.96,40.9778,49237.0
2015-09-09 14:55:00,46.16,46.19,46.1,46.15,50860.0,40.9778,41.0044,40.9245,40.9689,50860.0
2015-09-09 15:00:00,46.15,46.3,46.11,46.29,154917.0,40.9689,41.1021,40.9334,41.0932,154917.0
2015-09-09 15:05:00,46.29,46.29,46.17,46.23,142592.0,41.0932,41.0932,40.9867,41.0399,142592.0
2015-09-09 15:10:00,46.23,46.29,46.12,46.27,114057.0,41.0399,41.0932,40.9423,41.0754,114057.0
2015-09-09 15:15:00,46.26,46.38,46.19,46.31,98794.0,41.0666,41.1731,41.0044,41.1109,98794.0
2015-09-09 15:20:00,46.3,46.38,46.25,46.3,87306.0,41.1021,41.1731,41.0577,41.1021,87306.0
2015-09-09 15:25:00,46.3,46.33,46.15,46.21,75787.0,41.1021,41.1287,40.9689,41.0222,75787.0
2015-09-09 15:30:00,46.22,46.22,46.06,46.2,139393.0,41.031,41.031,40.889,41.0133,139393.0
2015-09-09 15:35:00,46.19,46.2,46.05,46.06,101637.0,41.0044,41.0133,40.8801,40.889,101637.0
2015-09-09 15:40:00,46.06,46.08,46.01,46.01,163870.0,40.889,40.9068,40.8446,40.8446,163870.0
2015-09-09 15:45:00,46.01,46.02,45.9,45.97,233293.0,40.8446,40.8535,40.747,40.8091,233293.0
2015-09-09 15:50:00,45.97,46.03,45.93,45.97,239780.0,40.8091,40.8624,40.7736,40.8091,239780.0
2015-09-09 15:55:00,45.96,46.04,45.94,46.01,327674.0,40.8002,40.8713,40.7825,40.8446,327674.0
2015-09-10 09:30:00,46.29,46.62,46.29,46.51,275393.0,41.0932,41.3861,41.0932,41.2885,275393.0
2015-09-10 09:35:00,46.51,46.77,46.46,46.74,141224.0,41.2885,41.5193,41.2441,41.4927,141224.0
2015-09-10 09:40:00,46.76,46.96,46.64,46.85,308678.0,41.5104,41.688,41.4039,41.5903,308678.0
2015-09-10 09:45:00,46.86,46.93,46.67,46.67,221779.0,41.5992,41.6613,41.4305,41.4305,221779.0
2015-09-10 09:50:00,46.67,46.81,46.46,46.59,160648.0,41.4305,41.5548,41.2441,41.3595,160648.0
2015-09-10 09:55:00,46.58,46.62,46.36,46.4,144170.0,41.3506,41.3861,41.1553,41.1908,144170.0
2015-09-10 10:00:00,46.41,46.56,46.26,46.31,106076.0,41.1997,41.3329,41.0666,41.1109,106076.0
2015-09-10 10:05:00,46.33,46.41,46.27,46.31,97838.0,41.1287,41.1997,41.0754,41.1109,97838.0
2015-09-10 10:10:00,46.32,46.32,46.17,46.17,74728.0,41.1198,41.1198,40.9867,40.9867,74728.0
2015-09-10 10:15:00,46.19,46.34,46.12,46.31,97417.0,41.0044,41.1376,40.9423,41.1109,97417.0
2015-09-10 10:20:00,46.3,46.51,46.28,46.45,152213.0,41.1021,41.2885,41.0843,41.2352,152213.0
2015-09-10 10:25:00,46.45,46.55,46.42,46.54,86749.0,41.2352,41.324,41.2086,41.3151,86749.0
2015-09-10 10:30:00,46.54,46.73,46.54,46.7,129959.0,41.3151,41.4838,41.3151,41.4572,129959.0
2015-09-10 10:35:00,46.7,46.87,46.69,46.76,107067.0,41.4572,41.6081,41.4483,41.5104,107067.0
2015-09-10 10:40:00,46.76,46.79,46.69,46.73,90332.0,41.5104,41.5371,41.4483,41.4838,90332.0
2015-09-10 10:45:00,46.73,46.83,46.68,46.83,173062.0,41.4838,41.5726,41.4394,41.5726,173062.0
2015-09-10 10:50:00,46.83,46.98,46.83,46.89,135084.0,41.5726,41.7057,41.5726,41.6258,135084.0
2015-09-10 10:55:00,46.88,46.95,46.83,46.9,101824.0,41.617,41.6791,41.5726,41.6347,101824.0
2015-09-10 11:00:00,46.9,46.94,46.84,46.87,113911.0,41.6347,41.6702,41.5814,41.6081,113911.0
2015-09-10 11:05:00,46.87,47.0,46.84,46.84,252622.0,41.6081,41.7235,41.5814,41.5814,252622.0
2015-09-10 11:10:00,46.84,46.94,46.84,46.88,99205.0,41.5814,41.6702,41.5814,41.617,99205.0
2015-09-10 11:15:00,46.88,46.92,46.79,46.81,103853.0,41.617,41.6525,41.5371,41.5548,103853.0
2015-09-10 11:20:00,46.82,46.84,46.75,46.79,123828.0,41.5637,41.5814,41.5015,41.5371,123828.0
2015-09-10 11:25:00,46.79,46.84,46.77,46.83,68029.0,41.5371,41.5814,41.5193,41.5726,68029.0
2015-09-10 11:30:00,46.83,46.9,46.82,46.83,120010.0,41.5726,41.6347,41.5637,41.5726,120010.0
2015-09-10 11:35:00,46.82,46.86,46.76,46.8,95808.0,41.5637,41.5992,41.5104,41.5459,95808.0
2015-09-10 11:40:00,46.8,46.8,46.67,46.69,86310.0,41.5459,41.5459,41.4305,41.4483,86310.0
2015-09-10 11:45:00,46.68,46.7,46.61,46.63,55049.0,41.4394,41.4572,41.3773,41.395,55049.0
2015-09-10 11:50:00,46.65,46.66,46.52,46.57,133646.0,41.4128,41.4217,41.2974,41.3418,133646.0
2015-09-10 11:55:00,46.57,46.6,46.52,46.57,66687.0,41.3418,41.3684,41.2974,41.3418,66687.0
2015-09-10 12:00:00,46.57,46.6,46.53,46.59,45164.0,41.3418,41.3684,41.3062,41.3595,45164.0
2015-09-10 12:05:00,46.6,46.67,46.54,46.64,61398.0,41.3684,41.4305,41.3151,41.4039,61398.0
2015-09-10 12:10:00,46.63,46.67,46.59,46.65,37744.0,41.395,41.4305,41.3595,41.4128,37744.0
2015-09-10 12:15:00,46.65,46.68,46.57,46.57,37355.0,41.4128,41.4394,41.3418,41.3418,37355.0
2015-09-10 12:20:00,46.56,46.59,46.5,46.57,43308.0,41.3329,41.3595,41.2796,41.3418,43308.0
2015-09-10 12:25:00,46.57,46.62,46.51,46.53,31281.0,41.3418,41.3861,41.2885,41.3062,31281.0
2015-09-10 12:30:00,46.53,46.6,46.5,46.59,33556.0,41.3062,41.3684,41.2796,41.3595,33556.0
2015-09-10 12:35:00,46.6,46.63,46.56,46.6,44505.0,41.3684,41.395,41.3329,41.3684,44505.0
2015-09-10 12:40:00,46.62,46.63,46.57,46.57,53312.0,41.3861,41.395,41.3418,41.3418,53312.0
2015-09-10 12:45:00,46.57,46.62,46.54,46.6,70311.0,41.3418,41.3861,41.3151,41.3684,70311.0
2015-09-10 12:50:00,46.59,46.59,46.44,46.45,74222.0,41.3595,41.3595,41.2264,41.2352,74222.0
2015-09-10 12:55:00,46.45,46.46,46.4,46.43,71656.0,41.2352,41.2441,41.1908,41.2175,71656.0
2015-09-10 13:00:00,46.43,46.43,46.37,46.4,49690.0,41.2175,41.2175,41.1642,41.1908,49690.0
2015-09-10 13:05:00,46.4,46.47,46.39,46.43,42863.0,41.1908,41.253,41.182,41.2175,42863.0
2015-09-10 13:10:00,46.41,46.5,46.41,46.45,25669.0,41.1997,41.2796,41.1997,41.2352,25669.0
2015-09-10 13:15:00,46.45,46.55,46.45,46.52,34991.0,41.2352,41.324,41.2352,41.2974,34991.0
2015-09-10 13:20:00,46.51,46.54,46.41,46.53,45347.0,41.2885,41.3151,41.1997,41.3062,45347.0
2015-09-10 13:25:00,46.53,46.68,46.53,46.66,59735.0,41.3062,41.4394,41.3062,41.4217,59735.0
2015-09-10 13:30:00,46.67,46.72,46.61,46.71,52947.0,41.4305,41.4749,41.3773,41.466,52947.0
2015-09-10 13:35:00,46.71,46.79,46.69,46.77,88819.0,41.466,41.5371,41.4483,41.5193,88819.0
2015-09-10 13:40:00,46.77,46.77,46.66,46.66,61609.0,41.5193,41.5193,41.4217,41.4217,61609.0
2015-09-10 13:45:00,46.66,46.7,46.61,46.7,45437.0,41.4217,41.4572,41.3773,41.4572,45437.0
2015-09-10 13:50:00,46.7,46.75,46.7,46.71,33243.0,41.4572,41.5015,41.4572,41.466,33243.0
2015-09-10 13:55:00,46.71,46.8,46.69,46.79,53481.0,41.466,41.5459,41.4483,41.5371,53481.0
2015-09-10 14:00:00,46.78,46.83,46.73,46.75,49554.0,41.5282,41.5726,41.4838,41.5015,49554.0
2015-09-10 14:05:00,46.76,46.79,46.72,46.74,28680.0,41.5104,41.5371,41.4749,41.4927,28680.0
2015-09-10 14:10:00,46.75,46.77,46.71,46.72,38701.0,41.5015,41.5193,41.466,41.4749,38701.0
2015-09-10 14:15:00,46.72,46.72,46.62,46.66,52636.0,41.4749,41.4749,41.3861,41.4217,52636.0
2015-09-10 14:20:00,46.65,46.67,46.61,46.66,50537.0,41.4128,41.4305,41.3773,41.4217,50537.0
2015-09-10 14:25:00,46.65,46.67,46.59,46.61,38281.0,41.4128,41.4305,41.3595,41.3773,38281.0
2015-09-10 14:30:00,46.6,46.66,46.59,46.64,52104.0,41.3684,41.4217,41.3595,41.4039,52104.0
2015-09-10 14:35:00,46.63,46.64,46.56,46.58,70679.0,41.395,41.4039,41.3329,41.3506,70679.0
2015-09-10 14:40:00,46.58,46.65,46.57,46.61,36286.0,41.3506,41.4128,41.3418,41.3773,36286.0
2015-09-10 14:45:00,46.59,46.63,46.53,46.55,43516.0,41.3595,41.395,41.3062,41.324,43516.0
2015-09-10 14:50:00,46.54,46.56,46.45,46.46,103437.0,41.3151,41.3329,41.2352,41.2441,103437.0
2015-09-10 14:55:00,46.46,46.46,46.33,46.34,75368.0,41.2441,41.2441,41.1287,41.1376,75368.0
2015-09-10 15:00:00,46.34,46.42,46.31,46.36,74662.0,41.1376,41.2086,41.1109,41.1553,74662.0
2015-09-10 15:05:00,46.35,46.42,46.34,46.42,64084.0,41.1465,41.2086,41.1376,41.2086,64084.0
2015-09-10 15:10:00,46.43,46.45,46.38,46.44,58629.0,41.2175,41.2352,41.1731,41.2264,58629.0
2015-09-10 15:15:00,46.44,46.53,46.4,46.41,66602.0,41.2264,41.3062,41.1908,41.1997,66602.0
2015-09-10 15:20:00,46.42,46.44,46.32,46.33,68770.0,41.2086,41.2264,41.1198,41.1287,68770.0
2015-09-10 15:25:00,46.34,46.37,46.28,46.34,80184.0,41.1376,41.1642,41.0843,41.1376,80184.0
2015-09-10 15:30:00,46.33,46.34,46.24,46.3,88449.0,41.1287,41.1376,41.0488,41.1021,88449.0
2015-09-10 15:35:00,46.3,46.33,46.24,46.31,74197.0,41.1021,41.1287,41.0488,41.1109,74197.0
2015-09-10 15:40:00,46.3,46.31,46.2,46.26,125526.0,41.1021,41.1109,41.0133,41.0666,125526.0
2015-09-10 15:45:00,46.27,46.36,46.23,46.34,154989.0,41.0754,41.1553,41.0399,41.1376,154989.0
2015-09-10 15:50:00,46.34,46.4,46.28,46.38,125902.0,41.1376,41.1908,41.0843,41.1731,125902.0
2015-09-10 15:55:00,46.38,46.5,46.38,46.49,431785.0,41.1731,41.2796,41.1731,41.2707,431785.0
2015-09-11 09:30:00,46.5,46.78,46.27,46.68,226728.0,41.2796,41.5282,41.0754,41.4394,226728.0
2015-09-11 09:35:00,46.68,46.89,46.66,46.77,258739.0,41.4394,41.6258,41.4217,41.5193,258739.0
2015-09-11 09:40:00,46.75,46.88,46.7,46.86,247626.0,41.5015,41.617,41.4572,41.5992,247626.0
2015-09-11 09:45:00,46.85,46.97,46.84,46.91,104666.0,41.5903,41.6968,41.5814,41.6436,104666.0
2015-09-11 09:50:00,46.91,47.0,46.89,46.94,108413.0,41.6436,41.7235,41.6258,41.6702,108413.0
2015-09-11 09:55:00,46.95,47.0,46.79,46.8,112500.0,41.6791,41.7235,41.5371,41.5459,112500.0
2015-09-11 10:00:00,46.79,46.8,46.68,46.72,114902.0,41.5371,41.5459,41.4394,41.4749,114902.0
2015-09-11 10:05:00,46.71,46.71,46.62,46.65,112647.0,41.466,41.466,41.3861,41.4128,112647.0
2015-09-11 10:10:00,46.66,46.68,46.46,46.48,117928.0,41.4217,41.4394,41.2441,41.2619,117928.0
2015-09-11 10:15:00,46.48,46.55,46.43,46.45,61697.0,41.2619,41.324,41.2175,41.2352,61697.0
2015-09-11 10:20:00,46.45,46.48,46.38,46.45,77176.0,41.2352,41.2619,41.1731,41.2352,77176.0
2015-09-11 10:25:00,46.45,46.59,46.45,46.54,83130.0,41.2352,41.3595,41.2352,41.3151,83130.0
2015-09-11 10:30:00,46.55,46.61,46.48,46.61,61128.0,41.324,41.3773,41.2619,41.3773,61128.0
2015-09-11 10:35:00,46.61,46.68,46.48,46.67,58962.0,41.3773,41.4394,41.2619,41.4305,58962.0
2015-09-11 10:40:00,46.68,46.76,46.64,46.67,137222.0,41.4394,41.5104,41.4039,41.4305,137222.0
2015-09-11 10:45:00,46.67,46.72,46.58,46.59,46073.0,41.4305,41.4749,41.3506,41.3595,46073.0
2015-09-11 10:50:00,46.59,46.62,46.53,46.54,34542.0,41.3595,41.3861,41.3062,41.3151,34542.0
2015-09-11 10:55:00,46.54,46.67,46.51,46.66,57137.0,41.3151,41.4305,41.2885,41.4217,57137.0
2015-09-11 11:00:00,46.67,46.67,46.53,46.57,39886.0,41.4305,41.4305,41.3062,41.3418,39886.0
2015-09-11 11:05:00,46.57,46.66,46.56,46.62,41513.0,41.3418,41.4217,41.3329,41.3861,41513.0
2015-09-11 11:10:00,46.63,46.65,46.58,46.6,39850.0,41.395,41.4128,41.3506,41.3684,39850.0
2015-09-11 11:15:00,46.6,46.69,46.57,46.69,49440.0,41.3684,41.4483,41.3418,41.4483,49440.0
2015-09-11 11:20:00,46.68,46.68,46.56,46.6,55659.0,41.4394,41.4394,41.3329,41.3684,55659.0
2015-09-11 11:25:00,46.6,46.7,46.58,46.66,55283.0,41.3684,41.4572,41.3506,41.4217,55283.0
2015-09-11 11:30:00,46.66,46.68,46.61,46.63,47832.0,41.4217,41.4394,41.3773,41.395,47832.0
2015-09-11 11:35:00,46.64,46.67,46.59,46.66,37204.0,41.4039,41.4305,41.3595,41.4217,37204.0
2015-09-11 11:40:00,46.67,46.7,46.64,46.65,57090.0,41.4305,41.4572,41.4039,41.4128,57090.0
2015-09-11 11:45:00,46.64,46.66,46.6,46.64,36114.0,41.4039,41.4217,41.3684,41.4039,36114.0
2015-09-11 11:50:00,46.63,46.81,46.63,46.76,51116.0,41.395,41.5548,41.395,41.5104,51116.0
2015-09-11 11:55:00,46.77,46.85,46.75,46.82,111968.0,41.5193,41.5903,41.5015,41.5637,111968.0
2015-09-11 12:00:00,46.83,47.0,46.82,46.96,107244.0,41.5726,41.7235,41.5637,41.688,107244.0
2015-09-11 12:05:00,46.95,47.0,46.9,46.91,102958.0,41.6791,41.7235,41.6347,41.6436,102958.0
2015-09-11 12:10:00,46.92,47.0,46.92,46.98,70448.0,41.6525,41.7235,41.6525,41.7057,70448.0
2015-09-11 12:15:00,46.98,47.03,46.89,46.94,73688.0,41.7057,41.7501,41.6258,41.6702,73688.0
2015-09-11 12:20:00,46.92,46.95,46.89,46.89,52364.0,41.6525,41.6791,41.6258,41.6258,52364.0
2015-09-11 12:25:00,46.9,46.9,46.84,46.86,57073.0,41.6347,41.6347,41.5814,41.5992,57073.0
2015-09-11 12:30:00,46.85,46.97,46.85,46.95,63212.0,41.5903,41.6968,41.5903,41.6791,63212.0
2015-09-11 12:35:00,46.94,46.98,46.92,46.96,49552.0,41.6702,41.7057,41.6525,41.688,49552.0
2015-09-11 12:40:00,46.96,46.97,46.89,46.91,57912.0,41.688,41.6968,41.6258,41.6436,57912.0
2015-09-11 12:45:00,46.91,47.02,46.89,47.02,73040.0,41.6436,41.7412,41.6258,41.7412,73040.0
2015-09-11 12:50:00,47.03,47.05,47.0,47.02,77915.0,41.7501,41.7679,41.7235,41.7412,77915.0
2015-09-11 12:55:00,47.02,47.02,46.92,46.92,80745.0,41.7412,41.7412,41.6525,41.6525,80745.0
2015-09-11 13:00:00,46.92,46.93,46.87,46.89,38087.0,41.6525,41.6613,41.6081,41.6258,38087.0
2015-09-11 13:05:00,46.89,46.9,46.8,46.82,40142.0,41.6258,41.6347,41.5459,41.5637,40142.0
2015-09-11 13:10:00,46.82,46.86,46.8,46.81,37356.0,41.5637,41.5992,41.5459,41.5548,37356.0
2015-09-11 13:15:00,46.81,46.82,46.74,46.75,56200.0,41.5548,41.5637,41.4927,41.5015,56200.0
2015-09-11 13:20:00,46.74,46.74,46.62,46.63,66577.0,41.4927,41.4927,41.3861,41.395,66577.0
2015-09-11 13:25:00,46.63,46.69,46.62,46.67,74696.0,41.395,41.4483,41.3861,41.4305,74696.0
2015-09-11 13:30:00,46.67,46.7,46.6,46.62,40086.0,41.4305,41.4572,41.3684,41.3861,40086.0
2015-09-11 13:35:00,46.62,46.67,46.6,46.66,26813.0,41.3861,41.4305,41.3684,41.4217,26813.0
2015-09-11 13:40:00,46.66,46.71,46.66,46.71,27271.0,41.4217,41.466,41.4217,41.466,27271.0
2015-09-11 13:45:00,46.71,46.72,46.66,46.7,35974.0,41.466,41.4749,41.4217,41.4572,35974.0
2015-09-11 13:50:00,46.7,46.72,46.68,46.72,33840.0,41.4572,41.4749,41.4394,41.4749,33840.0
2015-09-11 13:55:00,46.73,46.74,46.69,46.69,19899.0,41.4838,41.4927,41.4483,41.4483,19899.0
2015-09-11 14:00:00,46.7,46.73,46.67,46.68,33820.0,41.4572,41.4838,41.4305,41.4394,33820.0
2015-09-11 14:05:00,46.67,46.68,46.63,46.66,30393.0,41.4305,41.4394,41.395,41.4217,30393.0
2015-09-11 14:10:00,46.67,46.7,46.65,46.65,49878.0,41.4305,41.4572,41.4128,41.4128,49878.0
2015-09-11 14:15:00,46.66,46.72,46.65,46.72,30764.0,41.4217,41.4749,41.4128,41.4749,30764.0
2015-09-11 14:20:00,46.71,46.81,46.71,46.81,41229.0,41.466,41.5548,41.466,41.5548,41229.0
2015-09-11 14:25:00,46.8,46.84,46.77,46.83,59160.0,41.5459,41.5814,41.5193,41.5726,59160.0
2015-09-11 14:30:00,46.83,46.91,46.83,46.86,38112.0,41.5726,41.6436,41.5726,41.5992,38112.0
2015-09-11 14:35:00,46.86,46.93,46.84,46.89,53343.0,41.5992,41.6613,41.5814,41.6258,53343.0
2015-09-11 14:40:00,46.89,46.9,46.83,46.84,35456.0,41.6258,41.6347,41.5726,41.5814,35456.0
2015-09-11 14:45:00,46.84,46.9,46.84,46.85,40064.0,41.5814,41.6347,41.5814,41.5903,40064.0
2015-09-11 14:50:00,46.85,46.87,46.79,46.86,30915.0,41.5903,41.6081,41.5371,41.5992,30915.0
2015-09-11 14:55:00,46.86,46.9,46.85,46.86,44691.0,41.5992,41.6347,41.5903,41.5992,44691.0
2015-09-11 15:00:00,46.86,46.98,46.86,46.93,86558.0,41.5992,41.7057,41.5992,41.6613,86558.0
2015-09-11 15:05:00,46.93,47.01,46.9,46.92,106189.0,41.6613,41.7324,41.6347,41.6525,106189.0
2015-09-11 15:10:00,46.91,46.97,46.9,46.97,79614.0,41.6436,41.6968,41.6347,41.6968,79614.0
2015-09-11 15:15:00,46.97,47.01,46.91,46.92,78339.0,41.6968,41.7324,41.6436,41.6525,78339.0
2015-09-11 15:20:00,46.92,46.94,46.84,46.87,103299.0,41.6525,41.6702,41.5814,41.6081,103299.0
2015-09-11 15:25:00,46.87,46.9,46.82,46.86,54957.0,41.6081,41.6347,41.5637,41.5992,54957.0
2015-09-11 15:30:00,46.86,46.88,46.8,46.82,77766.0,41.5992,41.617,41.5459,41.5637,77766.0
2015-09-11 15:35:00,46.83,46.91,46.83,46.91,107649.0,41.5726,41.6436,41.5726,41.6436,107649.0
2015-09-11 15:40:00,46.91,46.91,46.83,46.87,119852.0,41.6436,41.6436,41.5726,41.6081,119852.0
2015-09-11 15:45:00,46.87,46.9,46.79,46.8,147416.0,41.6081,41.6347,41.5371,41.5459,147416.0
2015-09-11 15:50:00,46.8,46.9,46.8,46.86,183860.0,41.5459,41.6347,41.5459,41.5992,183860.0
2015-09-11 15:55:00,46.86,46.94,46.86,46.93,333262.0,41.5992,41.6702,41.5992,41.6613,333262.0
2015-09-14 09:30:00,46.97,47.22,46.79,47.22,283417.0,41.6968,41.9188,41.5371,41.9188,283417.0
2015-09-14 09:35:00,47.23,47.29,47.11,47.13,208261.0,41.9277,41.9809,41.8211,41.8389,208261.0
2015-09-14 09:40:00,47.12,47.18,47.02,47.15,83976.0,41.83,41.8833,41.7412,41.8566,83976.0
2015-09-14 09:45:00,47.16,47.16,46.92,46.99,136191.0,41.8655,41.8655,41.6525,41.7146,136191.0
2015-09-14 09:50:00,46.98,47.05,46.95,47.04,100348.0,41.7057,41.7679,41.6791,41.759,100348.0
2015-09-14 09:55:00,47.03,47.04,46.76,46.76,80263.0,41.7501,41.759,41.5104,41.5104,80263.0
2015-09-14 10:00:00,46.75,46.8,46.7,46.78,68140.0,41.5015,41.5459,41.4572,41.5282,68140.0
2015-09-14 10:05:00,46.76,46.77,46.69,46.73,64375.0,41.5104,41.5193,41.4483,41.4838,64375.0
2015-09-14 10:10:00,46.73,46.74,46.6,46.65,65650.0,41.4838,41.4927,41.3684,41.4128,65650.0
2015-09-14 10:15:00,46.65,46.86,46.63,46.84,101820.0,41.4128,41.5992,41.395,41.5814,101820.0
2015-09-14 10:20:00,46.84,47.1,46.84,47.08,142251.0,41.5814,41.8123,41.5814,41.7945,142251.0
2015-09-14 10:25:00,47.08,47.08,46.89,46.9,73839.0,41.7945,41.7945,41.6258,41.6347,73839.0
2015-09-14 10:30:00,46.89,47.0,46.88,46.98,43966.0,41.6258,41.7235,41.617,41.7057,43966.0
2015-09-14 10:35:00,46.98,47.07,46.95,47.03,53914.0,41.7057,41.7856,41.6791,41.7501,53914.0
2015-09-14 10:40:00,47.03,47.06,47.0,47.06,32045.0,41.7501,41.7767,41.7235,41.7767,32045.0
2015-09-14 10:45:00,47.05,47.06,47.0,47.01,39032.0,41.7679,41.7767,41.7235,41.7324,39032.0
2015-09-14 10:50:00,47.02,47.03,46.87,46.92,54258.0,41.7412,41.7501,41.6081,41.6525,54258.0
2015-09-14 10:55:00,46.92,46.94,46.87,46.93,32500.0,41.6525,41.6702,41.6081,41.6613,32500.0
2015-09-14 11:00:00,46.93,46.95,46.87,46.87,38806.0,41.6613,41.6791,41.6081,41.6081,38806.0
2015-09-14 11:05:00,46.87,46.91,46.8,46.81,40810.0,41.6081,41.6436,41.5459,41.5548,40810.0
2015-09-14 11:10:00,46.8,46.83,46.77,46.78,56700.0,41.5459,41.5726,41.5193,41.5282,56700.0
2015-09-14 11:15:00,46.79,46.85,46.78,46.81,37759.0,41.5371,41.5903,41.5282,41.5548,37759.0
2015-09-14 11:20:00,46.82,46.82,46.72,46.75,42976.0,41.5637,41.5637,41.4749,41.5015,42976.0
2015-09-14 11:25:00,46.74,46.79,46.73,46.77,49643.0,41.4927,41.5371,41.4838,41.5193,49643.0
2015-09-14 11:30:00,46.76,46.77,46.69,46.69,22624.0,41.5104,41.5193,41.4483,41.4483,22624.0
2015-09-14 11:35:00,46.69,46.77,46.67,46.75,35413.0,41.4483,41.5193,41.4305,41.5015,35413.0
2015-09-14 11:40:00,46.75,46.77,46.7,46.73,28605.0,41.5015,41.5193,41.4572,41.4838,28605.0
2015-09-14 11:45:00,46.73,46.79,46.7,46.76,47545.0,41.4838,41.5371,41.4572,41.5104,47545.0
2015-09-14 11:50:00,46.76,46.83,46.74,46.8,40401.0,41.5104,41.5726,41.4927,41.5459,40401.0
2015-09-14 11:55:00,46.8,46.87,46.79,46.86,25777.0,41.5459,41.6081,41.5371,41.5992,25777.0
2015-09-14 12:00:00,46.86,46.92,46.85,46.91,34269.0,41.5992,41.6525,41.5903,41.6436,34269.0
2015-09-14 12:05:00,46.9,46.9,46.83,46.83,34206.0,41.6347,41.6347,41.5726,41.5726,34206.0
2015-09-14 12:10:00,46.84,46.85,46.75,46.82,30753.0,41.5814,41.5903,41.5015,41.5637,30753.0
2015-09-14 12:15:00,46.81,46.9,46.81,46.86,21844.0,41.5548,41.6347,41.5548,41.5992,21844.0
2015-09-14 12:20:00,46.85,46.86,46.78,46.86,20467.0,41.5903,41.5992,41.5282,41.5992,20467.0
2015-09-14 12:25:00,46.86,46.89,46.83,46.89,32018.0,41.5992,41.6258,41.5726,41.6258,32018.0
2015-09-14 12:30:00,46.89,46.91,46.82,46.9,26906.0,41.6258,41.6436,41.5637,41.6347,26906.0
2015-09-14 12:35:00,46.9,46.92,46.84,46.87,40115.0,41.6347,41.6525,41.5814,41.6081,40115.0
2015-09-14 12:40:00,46.87,46.87,46.78,46.8,33101.0,41.6081,41.6081,41.5282,41.5459,33101.0
2015-09-14 12:45:00,46.8,46.82,46.75,46.78,24103.0,41.5459,41.5637,41.5015,41.5282,24103.0
2015-09-14 12:50:00,46.77,46.83,46.75,46.83,30997.0,41.5193,41.5726,41.5015,41.5726,30997.0
2015-09-14 12:55:00,46.83,46.9,46.82,46.84,60751.0,41.5726,41.6347,41.5637,41.5814,60751.0
2015-09-14 13:00:00,46.83,46.86,46.77,46.78,23864.0,41.5726,41.5992,41.5193,41.5282,23864.0
2015-09-14 13:05:00,46.77,46.8,46.75,46.8,29919.0,41.5193,41.5459,41.5015,41.5459,29919.0
2015-09-14 13:10:00,46.8,46.83,46.77,46.79,36085.0,41.5459,41.5726,41.5193,41.5371,36085.0
2015-09-14 13:15:00,46.79,46.82,46.78,46.8,22552.0,41.5371,41.5637,41.5282,41.5459,22552.0
2015-09-14 13:20:00,46.79,46.81,46.73,46.73,29937.0,41.5371,41.5548,41.4838,41.4838,29937.0
2015-09-14 13:25:00,46.73,46.73,46.69,46.7,31903.0,41.4838,41.4838,41.4483,41.4572,31903.0
2015-09-14 13:30:00,46.71,46.78,46.7,46.72,32095.0,41.466,41.5282,41.4572,41.4749,32095.0
2015-09-14 13:35:00,46.73,46.74,46.69,46.73,49232.0,41.4838,41.4927,41.4483,41.4838,49232.0
2015-09-14 13:40:00,46.73,46.84,46.73,46.83,65361.0,41.4838,41.5814,41.4838,41.5726,65361.0
2015-09-14 13:45:00,46.83,46.91,46.83,46.91,51117.0,41.5726,41.6436,41.5726,41.6436,51117.0
2015-09-14 13:50:00,46.9,46.9,46.84,46.86,27337.0,41.6347,41.6347,41.5814,41.5992,27337.0
2015-09-14 13:55:00,46.86,46.89,46.83,46.88,44828.0,41.5992,41.6258,41.5726,41.617,44828.0
2015-09-14 14:00:00,46.88,46.89,46.83,46.84,46586.0,41.617,41.6258,41.5726,41.5814,46586.0
2015-09-14 14:05:00,46.83,46.84,46.76,46.76,29552.0,41.5726,41.5814,41.5104,41.5104,29552.0
2015-09-14 14:10:00,46.76,46.78,46.72,46.74,27410.0,41.5104,41.5282,41.4749,41.4927,27410.0
2015-09-14 14:15:00,46.75,46.78,46.74,46.75,38144.0,41.5015,41.5282,41.4927,41.5015,38144.0
2015-09-14 14:20:00,46.76,46.77,46.68,46.69,37643.0,41.5104,41.5193,41.4394,41.4483,37643.0
2015-09-14 14:25:00,46.69,46.72,46.68,46.69,52410.0,41.4483,41.4749,41.4394,41.4483,52410.0
2015-09-14 14:30:00,46.7,46.72,46.67,46.72,37958.0,41.4572,41.4749,41.4305,41.4749,37958.0
2015-09-14 14:35:00,46.72,46.76,46.72,46.76,33082.0,41.4749,41.5104,41.4749,41.5104,33082.0
2015-09-14 14:40:00,46.76,46.79,46.75,46.77,25338.0,41.5104,41.5371,41.5015,41.5193,25338.0
2015-09-14 14:45:00,46.77,46.78,46.68,46.68,32735.0,41.5193,41.5282,41.4394,41.4394,32735.0
2015-09-14 14:50:00,46.69,46.75,46.68,46.75,55560.0,41.4483,41.5015,41.4394,41.5015,55560.0
2015-09-14 14:55:00,46.75,46.82,46.73,46.79,81162.0,41.5015,41.5637,41.4838,41.5371,81162.0
2015-09-14 15:00:00,46.79,46.8,46.73,46.73,61866.0,41.5371,41.5459,41.4838,41.4838,61866.0
2015-09-14 15:05:00,46.73,46.75,46.7,46.72,69118.0,41.4838,41.5015,41.4572,41.4749,69118.0
2015-09-14 15:10:00,46.71,46.78,46.71,46.78,63499.0,41.466,41.5282,41.466,41.5282,63499.0
2015-09-14 15:15:00,46.78,46.82,46.74,46.75,82723.0,41.5282,41.5637,41.4927,41.5015,82723.0
2015-09-14 15:20:00,46.75,46.79,46.73,46.76,72241.0,41.5015,41.5371,41.4838,41.5104,72241.0
2015-09-14 15:25:00,46.76,46.76,46.71,46.76,86588.0,41.5104,41.5104,41.466,41.5104,86588.0
2015-09-14 15:30:00,46.76,46.78,46.7,46.73,69732.0,41.5104,41.5282,41.4572,41.4838,69732.0
2015-09-14 15:35:00,46.73,46.76,46.7,46.73,106746.0,41.4838,41.5104,41.4572,41.4838,106746.0
2015-09-14 15:40:00,46.74,46.79,46.73,46.78,65822.0,41.4927,41.5371,41.4838,41.5282,65822.0
2015-09-14 15:45:00,46.78,46.83,46.77,46.81,114169.0,41.5282,41.5726,41.5193,41.5548,114169.0
2015-09-14 15:50:00,46.82,46.85,46.81,46.81,144628.0,41.5637,41.5903,41.5548,41.5548,144628.0
2015-09-14 15:55:00,46.81,46.91,46.81,46.89,272111.0,41.5548,41.6436,41.5548,41.6258,272111.0
2015-09-15 09:30:00,47.0,47.1,46.74,46.8,178419.0,41.7235,41.8123,41.4927,41.5459,178419.0
2015-09-15 09:35:00,46.8,46.82,46.62,46.75,119633.0,41.5459,41.5637,41.3861,41.5015,119633.0
2015-09-15 09:40:00,46.76,46.81,46.66,46.73,139542.0,41.5104,41.5548,41.4217,41.4838,139542.0
2015-09-15 09:45:00,46.73,46.74,46.5,46.51,96202.0,41.4838,41.4927,41.2796,41.2885,96202.0
2015-09-15 09:50:00,46.51,46.51,46.31,46.45,182889.0,41.2885,41.2885,41.1109,41.2352,182889.0
2015-09-15 09:55:00,46.44,46.47,46.39,46.4,43492.0,41.2264,41.253,41.182,41.1908,43492.0
2015-09-15 10:00:00,46.42,46.69,46.42,46.61,106911.0,41.2086,41.4483,41.2086,41.3773,106911.0
2015-09-15 10:05:00,46.61,46.72,46.56,46.7,56503.0,41.3773,41.4749,41.3329,41.4572,56503.0
2015-09-15 10:10:00,46.71,46.78,46.66,46.76,62110.0,41.466,41.5282,41.4217,41.5104,62110.0
2015-09-15 10:15:00,46.77,46.87,46.77,46.85,57577.0,41.5193,41.6081,41.5193,41.5903,57577.0
2015-09-15 10:20:00,46.86,47.01,46.85,46.87,124776.0,41.5992,41.7324,41.5903,41.6081,124776.0
2015-09-15 10:25:00,46.87,46.92,46.82,46.87,48641.0,41.6081,41.6525,41.5637,41.6081,48641.0
2015-09-15 10:30:00,46.88,46.96,46.85,46.88,29311.0,41.617,41.688,41.5903,41.617,29311.0
2015-09-15 10:35:00,46.88,46.99,46.88,46.92,35227.0,41.617,41.7146,41.617,41.6525,35227.0
2015-09-15 10:40:00,46.92,46.99,46.9,46.93,39054.0,41.6525,41.7146,41.6347,41.6613,39054.0
2015-09-15 10:45:00,46.94,47.02,46.86,46.88,61692.0,41.6702,41.7412,41.5992,41.617,61692.0
2015-09-15 10:50:00,46.88,46.96,46.76,46.81,81615.0,41.617,41.688,41.5104,41.5548,81615.0
2015-09-15 10:55:00,46.82,46.85,46.75,46.82,47391.0,41.5637,41.5903,41.5015,41.5637,47391.0
2015-09-15 11:00:00,46.83,46.87,46.79,46.84,60691.0,41.5726,41.6081,41.5371,41.5814,60691.0
2015-09-15 11:05:00,46.85,46.95,46.81,46.87,159341.0,41.5903,41.6791,41.5548,41.6081,159341.0
2015-09-15 11:10:00,46.87,46.97,46.86,46.96,66695.0,41.6081,41.6968,41.5992,41.688,66695.0
2015-09-15 11:15:00,46.96,46.96,46.76,46.76,81354.0,41.688,41.688,41.5104,41.5104,81354.0
2015-09-15 11:20:00,46.76,46.78,46.62,46.63,105344.0,41.5104,41.5282,41.3861,41.395,105344.0
2015-09-15 11:25:00,46.63,46.63,46.52,46.55,90475.0,41.395,41.395,41.2974,41.324,90475.0
2015-09-15 11:30:00,46.55,46.61,46.5,46.52,76028.0,41.324,41.3773,41.2796,41.2974,76028.0
2015-09-15 11:35:00,46.51,46.53,46.41,46.41,78590.0,41.2885,41.3062,41.1997,41.1997,78590.0
2015-09-15 11:40:00,46.43,46.56,46.42,46.56,80283.0,41.2175,41.3329,41.2086,41.3329,80283.0
2015-09-15 11:45:00,46.56,46.7,46.55,46.69,58564.0,41.3329,41.4572,41.324,41.4483,58564.0
2015-09-15 11:50:00,46.7,46.72,46.64,46.65,43294.0,41.4572,41.4749,41.4039,41.4128,43294.0
2015-09-15 11:55:00,46.65,46.77,46.65,46.75,41380.0,41.4128,41.5193,41.4128,41.5015,41380.0
2015-09-15 12:00:00,46.75,46.78,46.71,46.75,52084.0,41.5015,41.5282,41.466,41.5015,52084.0
2015-09-15 12:05:00,46.76,46.85,46.72,46.85,39094.0,41.5104,41.5903,41.4749,41.5903,39094.0
2015-09-15 12:10:00,46.84,46.87,46.77,46.84,40111.0,41.5814,41.6081,41.5193,41.5814,40111.0
2015-09-15 12:15:00,46.84,46.86,46.75,46.76,29635.0,41.5814,41.5992,41.5015,41.5104,29635.0
2015-09-15 12:20:00,46.75,46.8,46.69,46.7,47786.0,41.5015,41.5459,41.4483,41.4572,47786.0
2015-09-15 12:25:00,46.69,46.71,46.61,46.71,73773.0,41.4483,41.466,41.3773,41.466,73773.0
2015-09-15 12:30:00,46.72,46.75,46.69,46.74,41148.0,41.4749,41.5015,41.4483,41.4927,41148.0
2015-09-15 12:35:00,46.74,46.76,46.73,46.75,45454.0,41.4927,41.5104,41.4838,41.5015,45454.0
2015-09-15 12:40:00,46.75,46.75,46.69,46.7,22704.0,41.5015,41.5015,41.4483,41.4572,22704.0
2015-09-15 12:45:00,46.71,46.77,46.69,46.77,45231.0,41.466,41.5193,41.4483,41.5193,45231.0
2015-09-15 12:50:00,46.77,46.78,46.71,46.73,30582.0,41.5193,41.5282,41.466,41.4838,30582.0
2015-09-15 12:55:00,46.73,46.74,46.69,46.73,26593.0,41.4838,41.4927,41.4483,41.4838,26593.0
2015-09-15 13:00:00,46.73,46.85,46.72,46.84,35953.0,41.4838,41.5903,41.4749,41.5814,35953.0
2015-09-15 13:05:00,46.84,46.89,46.83,46.88,49801.0,41.5814,41.6258,41.5726,41.617,49801.0
2015-09-15 13:10:00,46.89,46.93,46.83,46.91,74733.0,41.6258,41.6613,41.5726,41.6436,74733.0
2015-09-15 13:15:00,46.92,47.0,46.91,46.94,64883.0,41.6525,41.7235,41.6436,41.6702,64883.0
2015-09-15 13:20:00,46.94,47.0,46.93,46.99,33673.0,41.6702,41.7235,41.6613,41.7146,33673.0
2015-09-15 13:25:00,46.99,47.11,46.97,47.09,152162.0,41.7146,41.8211,41.6968,41.8034,152162.0
2015-09-15 13:30:00,47.1,47.12,47.07,47.07,77909.0,41.8123,41.83,41.7856,41.7856,77909.0
2015-09-15 13:35:00,47.07,47.07,47.02,47.05,51847.0,41.7856,41.7856,41.7412,41.7679,51847.0
2015-09-15 13:40:00,47.05,47.12,47.05,47.1,58759.0,41.7679,41.83,41.7679,41.8123,58759.0
2015-09-15 13:45:00,47.1,47.11,47.04,47.04,43314.0,41.8123,41.8211,41.759,41.759,43314.0
2015-09-15 13:50:00,47.04,47.07,47.03,47.06,51855.0,41.759,41.7856,41.7501,41.7767,51855.0
2015-09-15 13:55:00,47.05,47.05,47.0,47.03,47629.0,41.7679,41.7679,41.7235,41.7501,47629.0
2015-09-15 14:00:00,47.03,47.06,47.0,47.02,41161.0,41.7501,41.7767,41.7235,41.7412,41161.0
2015-09-15 14:05:00,47.02,47.05,47.0,47.04,42425.0,41.7412,41.7679,41.7235,41.759,42425.0
2015-09-15 14:10:00,47.04,47.08,47.0,47.05,74829.0,41.759,41.7945,41.7235,41.7679,74829.0
2015-09-15 14:15:00,47.02,47.05,46.98,46.98,38711.0,41.7412,41.7679,41.7057,41.7057,38711.0
2015-09-15 14:20:00,46.98,46.99,46.94,46.96,78725.0,41.7057,41.7146,41.6702,41.688,78725.0
2015-09-15 14:25:00,46.96,47.0,46.95,46.98,44717.0,41.688,41.7235,41.6791,41.7057,44717.0
2015-09-15 14:30:00,46.98,46.98,46.93,46.93,60137.0,41.7057,41.7057,41.6613,41.6613,60137.0
2015-09-15 14:35:00,46.94,47.0,46.93,46.98,67162.0,41.6702,41.7235,41.6613,41.7057,67162.0
2015-09-15 14:40:00,46.98,47.03,46.97,46.98,48863.0,41.7057,41.7501,41.6968,41.7057,48863.0
2015-09-15 14:45:00,46.97,47.01,46.95,46.99,52652.0,41.6968,41.7324,41.6791,41.7146,52652.0
2015-09-15 14:50:00,47.0,47.02,46.95,47.0,54950.0,41.7235,41.7412,41.6791,41.7235,54950.0
2015-09-15 14:55:00,47.0,47.07,46.99,47.05,39038.0,41.7235,41.7856,41.7146,41.7679,39038.0
2015-09-15 15:00:00,47.06,47.12,47.04,47.1,79393.0,41.7767,41.83,41.759,41.8123,79393.0
2015-09-15 15:05:00,47.1,47.11,47.04,47.06,192766.0,41.8123,41.8211,41.759,41.7767,192766.0
2015-09-15 15:10:00,47.07,47.08,47.02,47.03,90578.0,41.7856,41.7945,41.7412,41.7501,90578.0
2015-09-15 15:15:00,47.03,47.06,47.0,47.04,122133.0,41.7501,41.7767,41.7235,41.759,122133.0
2015-09-15 15:20:00,47.05,47.06,47.0,47.02,53271.0,41.7679,41.7767,41.7235,41.7412,53271.0
2015-09-15 15:25:00,47.02,47.06,47.01,47.04,42777.0,41.7412,41.7767,41.7324,41.759,42777.0
2015-09-15 15:30:00,47.04,47.08,47.01,47.07,61547.0,41.759,41.7945,41.7324,41.7856,61547.0
2015-09-15 15:35:00,47.07,47.11,46.99,47.0,190807.0,41.7856,41.8211,41.7146,41.7235,190807.0
2015-09-15 15:40:00,47.0,47.05,46.98,47.05,116909.0,41.7235,41.7679,41.7057,41.7679,116909.0
2015-09-15 15:45:00,47.04,47.05,46.92,46.94,291879.0,41.759,41.7679,41.6525,41.6702,291879.0
2015-09-15 15:50:00,46.95,46.96,46.88,46.9,304027.0,41.6791,41.688,41.617,41.6347,304027.0
2015-09-15 15:55:00,46.89,46.95,46.86,46.89,658814.0,41.6258,41.6791,41.5992,41.6258,658814.0
2015-09-16 09:30:00,46.83,46.88,46.53,46.63,300103.0,41.5726,41.617,41.3062,41.395,300103.0
2015-09-16 09:35:00,46.63,46.91,46.63,46.82,228121.0,41.395,41.6436,41.395,41.5637,228121.0
2015-09-16 09:40:00,46.83,46.91,46.66,46.78,184071.0,41.5726,41.6436,41.4217,41.5282,184071.0
2015-09-16 09:45:00,46.78,46.9,46.78,46.87,138067.0,41.5282,41.6347,41.5282,41.6081,138067.0
2015-09-16 09:50:00,46.86,47.12,46.86,47.09,266608.0,41.5992,41.83,41.5992,41.8034,266608.0
2015-09-16 09:55:00,47.09,47.27,47.06,47.2,242886.0,41.8034,41.9632,41.7767,41.901,242886.0
2015-09-16 10:00:00,47.2,47.27,47.19,47.26,141141.0,41.901,41.9632,41.8922,41.9543,141141.0
2015-09-16 10:05:00,47.25,47.38,47.25,47.34,136429.0,41.9454,42.0608,41.9454,42.0253,136429.0
2015-09-16 10:10:00,47.33,47.41,47.25,47.29,123592.0,42.0164,42.0875,41.9454,41.9809,123592.0
2015-09-16 10:15:00,47.29,47.36,47.22,47.24,117861.0,41.9809,42.0431,41.9188,41.9365,117861.0
2015-09-16 10:20:00,47.23,47.25,47.15,47.18,93779.0,41.9277,41.9454,41.8566,41.8833,93779.0
2015-09-16 10:25:00,47.18,47.25,47.18,47.24,85913.0,41.8833,41.9454,41.8833,41.9365,85913.0
2015-09-16 10:30:00,47.23,47.35,47.22,47.29,109511.0,41.9277,42.0342,41.9188,41.9809,109511.0
2015-09-16 10:35:00,47.29,47.35,47.24,47.26,69781.0,41.9809,42.0342,41.9365,41.9543,69781.0
2015-09-16 10:40:00,47.25,47.28,47.15,47.2,65087.0,41.9454,41.972,41.8566,41.901,65087.0
2015-09-16 10:45:00,47.2,47.27,47.15,47.16,61886.0,41.901,41.9632,41.8566,41.8655,61886.0
2015-09-16 10:50:00,47.16,47.17,47.08,47.09,57266.0,41.8655,41.8744,41.7945,41.8034,57266.0
2015-09-16 10:55:00,47.08,47.24,47.08,47.24,44334.0,41.7945,41.9365,41.7945,41.9365,44334.0
2015-09-16 11:00:00,47.24,47.24,47.07,47.09,93455.0,41.9365,41.9365,41.7856,41.8034,93455.0
2015-09-16 11:05:00,47.1,47.18,47.03,47.18,94856.0,41.8123,41.8833,41.7501,41.8833,94856.0
2015-09-16 11:10:00,47.18,47.21,47.12,47.2,99661.0,41.8833,41.9099,41.83,41.901,99661.0
2015-09-16 11:15:00,47.19,47.2,47.05,47.05,61623.0,41.8922,41.901,41.7679,41.7679,61623.0
2015-09-16 11:20:00,47.06,47.11,47.02,47.07,65982.0,41.7767,41.8211,41.7412,41.7856,65982.0
2015-09-16 11:25:00,47.07,47.09,47.0,47.03,128665.0,41.7856,41.8034,41.7235,41.7501,128665.0
2015-09-16 11:30:00,47.03,47.03,46.92,46.94,108580.0,41.7501,41.7501,41.6525,41.6702,108580.0
2015-09-16 11:35:00,46.94,46.95,46.86,46.89,71828.0,41.6702,41.6791,41.5992,41.6258,71828.0
2015-09-16 11:40:00,46.89,46.89,46.82,46.84,51598.0,41.6258,41.6258,41.5637,41.5814,51598.0
2015-09-16 11:45:00,46.83,46.85,46.77,46.8,80706.0,41.5726,41.5903,41.5193,41.5459,80706.0
2015-09-16 11:50:00,46.79,46.79,46.73,46.76,108056.0,41.5371,41.5371,41.4838,41.5104,108056.0
2015-09-16 11:55:00,46.77,46.93,46.76,46.91,54096.0,41.5193,41.6613,41.5104,41.6436,54096.0
2015-09-16 12:00:00,46.91,46.96,46.9,46.92,60543.0,41.6436,41.688,41.6347,41.6525,60543.0
2015-09-16 12:05:00,46.91,46.92,46.85,46.91,40479.0,41.6436,41.6525,41.5903,41.6436,40479.0
2015-09-16 12:10:00,46.92,46.97,46.9,46.95,54202.0,41.6525,41.6968,41.6347,41.6791,54202.0
2015-09-16 12:15:00,46.96,46.99,46.92,46.93,38394.0,41.688,41.7146,41.6525,41.6613,38394.0
2015-09-16 12:20:00,46.94,46.94,46.89,46.89,30658.0,41.6702,41.6702,41.6258,41.6258,30658.0
2015-09-16 12:25:00,46.9,46.99,46.88,46.99,35490.0,41.6347,41.7146,41.617,41.7146,35490.0
2015-09-16 12:30:00,46.99,47.08,46.96,47.05,73438.0,41.7146,41.7945,41.688,41.7679,73438.0
2015-09-16 12:35:00,47.06,47.11,47.06,47.1,94821.0,41.7767,41.8211,41.7767,41.8123,94821.0
2015-09-16 12:40:00,47.1,47.11,47.04,47.04,42694.0,41.8123,41.8211,41.759,41.759,42694.0
2015-09-16 12:45:00,47.05,47.05,46.96,46.96,63287.0,41.7679,41.7679,41.688,41.688,63287.0
2015-09-16 12:50:00,46.97,47.05,46.97,46.98,71530.0,41.6968,41.7679,41.6968,41.7057,71530.0
2015-09-16 12:55:00,46.98,47.02,46.95,47.0,32911.0,41.7057,41.7412,41.6791,41.7235,32911.0
2015-09-16 13:00:00,47.0,47.0,46.94,46.97,32416.0,41.7235,41.7235,41.6702,41.6968,32416.0
2015-09-16 13:05:00,46.97,47.0,46.93,46.97,40475.0,41.6968,41.7235,41.6613,41.6968,40475.0
2015-09-16 13:10:00,46.97,46.99,46.94,46.99,59489.0,41.6968,41.7146,41.6702,41.7146,59489.0
2015-09-16 13:15:00,46.99,47.14,46.98,47.07,78336.0,41.7146,41.8478,41.7057,41.7856,78336.0
2015-09-16 13:20:00,47.07,47.07,47.0,47.05,41426.0,41.7856,41.7856,41.7235,41.7679,41426.0
2015-09-16 13:25:00,47.06,47.13,47.05,47.1,45598.0,41.7767,41.8389,41.7679,41.8123,45598.0
2015-09-16 13:30:00,47.09,47.13,47.07,47.11,37519.0,41.8034,41.8389,41.7856,41.8211,37519.0
2015-09-16 13:35:00,47.11,47.18,47.1,47.15,79983.0,41.8211,41.8833,41.8123,41.8566,79983.0
2015-09-16 13:40:00,47.15,47.29,47.14,47.29,136264.0,41.8566,41.9809,41.8478,41.9809,136264.0
2015-09-16 13:45:00,47.29,47.29,47.24,47.27,54902.0,41.9809,41.9809,41.9365,41.9632,54902.0
2015-09-16 13:50:00,47.26,47.34,47.26,47.29,49516.0,41.9543,42.0253,41.9543,41.9809,49516.0
2015-09-16 13:55:00,47.28,47.3,47.22,47.24,58701.0,41.972,41.9898,41.9188,41.9365,58701.0
2015-09-16 14:00:00,47.24,47.27,47.2,47.26,41331.0,41.9365,41.9632,41.901,41.9543,41331.0
2015-09-16 14:05:00,47.26,47.27,47.19,47.23,33189.0,41.9543,41.9632,41.8922,41.9277,33189.0
2015-09-16 14:10:00,47.23,47.23,47.15,47.17,48176.0,41.9277,41.9277,41.8566,41.8744,48176.0
2015-09-16 14:15:00,47.17,47.17,47.1,47.14,40017.0,41.8744,41.8744,41.8123,41.8478,40017.0
2015-09-16 14:20:00,47.14,47.15,47.04,47.07,39329.0,41.8478,41.8566,41.759,41.7856,39329.0
2015-09-16 14:25:00,47.06,47.09,47.04,47.05,32185.0,41.7767,41.8034,41.759,41.7679,32185.0
2015-09-16 14:30:00,47.05,47.1,47.03,47.1,27016.0,41.7679,41.8123,41.7501,41.8123,27016.0
2015-09-16 14:35:00,47.11,47.16,47.07,47.08,45955.0,41.8211,41.8655,41.7856,41.7945,45955.0
2015-09-16 14:40:00,47.08,47.11,47.03,47.04,57315.0,41.7945,41.8211,41.7501,41.759,57315.0
2015-09-16 14:45:00,47.05,47.11,46.99,47.1,83041.0,41.7679,41.8211,41.7146,41.8123,83041.0
2015-09-16 14:50:00,47.1,47.1,47.05,47.07,31141.0,41.8123,41.8123,41.7679,41.7856,31141.0
2015-09-16 14:55:00,47.08,47.17,47.07,47.14,102351.0,41.7945,41.8744,41.7856,41.8478,102351.0
2015-09-16 15:00:00,47.15,47.2,47.13,47.19,55034.0,41.8566,41.901,41.8389,41.8922,55034.0
2015-09-16 15:05:00,47.19,47.22,47.14,47.14,64904.0,41.8922,41.9188,41.8478,41.8478,64904.0
2015-09-16 15:10:00,47.15,47.21,47.08,47.11,79793.0,41.8566,41.9099,41.7945,41.8211,79793.0
2015-09-16 15:15:00,47.1,47.16,47.07,47.13,78449.0,41.8123,41.8655,41.7856,41.8389,78449.0
2015-09-16 15:20:00,47.13,47.21,47.13,47.2,94493.0,41.8389,41.9099,41.8389,41.901,94493.0
2015-09-16 15:25:00,47.21,47.21,47.12,47.16,97764.0,41.9099,41.9099,41.83,41.8655,97764.0
2015-09-16 15:30:00,47.17,47.19,47.12,47.19,88882.0,41.8744,41.8922,41.83,41.8922,88882.0
2015-09-16 15:35:00,47.19,47.19,47.13,47.16,95495.0,41.8922,41.8922,41.8389,41.8655,95495.0
2015-09-16 15:40:00,47.16,47.2,47.1,47.11,208054.0,41.8655,41.901,41.8123,41.8211,208054.0
2015-09-16 15:45:00,47.11,47.19,47.1,47.13,139634.0,41.8211,41.8922,41.8123,41.8389,139634.0
2015-09-16 15:50:00,47.14,47.18,47.12,47.16,207691.0,41.8478,41.8833,41.83,41.8655,207691.0
2015-09-16 15:55:00,47.16,47.17,47.07,47.07,487867.0,41.8655,41.8744,41.7856,41.7856,487867.0
2015-09-17 09:30:00,47.31,47.55,47.02,47.28,272516.0,41.9987,42.2117,41.7412,41.972,272516.0
2015-09-17 09:35:00,47.3,47.3,47.02,47.07,152453.0,41.9898,41.9898,41.7412,41.7856,152453.0
2015-09-17 09:40:00,47.07,47.15,46.88,46.89,154772.0,41.7856,41.8566,41.617,41.6258,154772.0
2015-09-17 09:45:00,46.9,47.14,46.88,47.09,221527.0,41.6347,41.8478,41.617,41.8034,221527.0
2015-09-17 09:50:00,47.09,47.13,46.96,46.96,99738.0,41.8034,41.8389,41.688,41.688,99738.0
2015-09-17 09:55:00,46.97,47.23,46.93,47.17,141170.0,41.6968,41.9277,41.6613,41.8744,141170.0
2015-09-17 10:00:00,47.16,47.38,47.16,47.23,144227.0,41.8655,42.0608,41.8655,41.9277,144227.0
2015-09-17 10:05:00,47.22,47.27,47.15,47.25,118125.0,41.9188,41.9632,41.8566,41.9454,118125.0
2015-09-17 10:10:00,47.24,47.28,47.16,47.2,74392.0,41.9365,41.972,41.8655,41.901,74392.0
2015-09-17 10:15:00,47.2,47.38,47.2,47.35,66815.0,41.901,42.0608,41.901,42.0342,66815.0
2015-09-17 10:20:00,47.36,47.41,47.31,47.34,87296.0,42.0431,42.0875,41.9987,42.0253,87296.0
2015-09-17 10:25:00,47.34,47.34,47.17,47.18,127068.0,42.0253,42.0253,41.8744,41.8833,127068.0
2015-09-17 10:30:00,47.17,47.21,47.13,47.19,95175.0,41.8744,41.9099,41.8389,41.8922,95175.0
2015-09-17 10:35:00,47.19,47.21,47.1,47.21,60601.0,41.8922,41.9099,41.8123,41.9099,60601.0
2015-09-17 10:40:00,47.21,47.37,47.2,47.32,91534.0,41.9099,42.0519,41.901,42.0076,91534.0
2015-09-17 10:45:00,47.32,47.35,47.23,47.34,90608.0,42.0076,42.0342,41.9277,42.0253,90608.0
2015-09-17 10:50:00,47.35,47.41,47.27,47.39,102659.0,42.0342,42.0875,41.9632,42.0697,102659.0
2015-09-17 10:55:00,47.39,47.41,47.31,47.33,70089.0,42.0697,42.0875,41.9987,42.0164,70089.0
2015-09-17 11:00:00,47.32,47.44,47.32,47.42,58319.0,42.0076,42.1141,42.0076,42.0963,58319.0
2015-09-17 11:05:00,47.43,47.47,47.41,47.42,72887.0,42.1052,42.1407,42.0875,42.0963,72887.0
2015-09-17 11:10:00,47.43,47.46,47.39,47.44,68013.0,42.1052,42.1318,42.0697,42.1141,68013.0
2015-09-17 11:15:00,47.43,47.51,47.41,47.51,116937.0,42.1052,42.1762,42.0875,42.1762,116937.0
2015-09-17 11:20:00,47.51,47.65,47.51,47.59,102109.0,42.1762,42.3005,42.1762,42.2472,102109.0
2015-09-17 11:25:00,47.59,47.61,47.53,47.54,58284.0,42.2472,42.265,42.194,42.2029,58284.0
2015-09-17 11:30:00,47.54,47.59,47.48,47.51,60120.0,42.2029,42.2472,42.1496,42.1762,60120.0
2015-09-17 11:35:00,47.51,47.52,47.48,47.5,40106.0,42.1762,42.1851,42.1496,42.1673,40106.0
2015-09-17 11:40:00,47.49,47.55,47.48,47.55,48112.0,42.1585,42.2117,42.1496,42.2117,48112.0
2015-09-17 11:45:00,47.55,47.58,47.53,47.55,64314.0,42.2117,42.2384,42.194,42.2117,64314.0
2015-09-17 11:50:00,47.55,47.58,47.5,47.54,51613.0,42.2117,42.2384,42.1673,42.2029,51613.0
2015-09-17 11:55:00,47.55,47.55,47.51,47.53,105674.0,42.2117,42.2117,42.1762,42.194,105674.0
2015-09-17 12:00:00,47.53,47.54,47.36,47.37,121557.0,42.194,42.2029,42.0431,42.0519,121557.0
2015-09-17 12:05:00,47.37,47.38,47.3,47.32,207566.0,42.0519,42.0608,41.9898,42.0076,207566.0
2015-09-17 12:10:00,47.31,47.34,47.27,47.33,32327.0,41.9987,42.0253,41.9632,42.0164,32327.0
2015-09-17 12:15:00,47.33,47.47,47.32,47.38,67112.0,42.0164,42.1407,42.0076,42.0608,67112.0
2015-09-17 12:20:00,47.36,47.41,47.31,47.4,41042.0,42.0431,42.0875,41.9987,42.0786,41042.0
2015-09-17 12:25:00,47.4,47.4,47.29,47.37,54638.0,42.0786,42.0786,41.9809,42.0519,54638.0
2015-09-17 12:30:00,47.36,47.45,47.33,47.36,89743.0,42.0431,42.123,42.0164,42.0431,89743.0
2015-09-17 12:35:00,47.36,47.39,47.27,47.29,76679.0,42.0431,42.0697,41.9632,41.9809,76679.0
2015-09-17 12:40:00,47.29,47.3,47.2,47.23,79092.0,41.9809,41.9898,41.901,41.9277,79092.0
2015-09-17 12:45:00,47.22,47.26,47.16,47.26,67898.0,41.9188,41.9543,41.8655,41.9543,67898.0
2015-09-17 12:50:00,47.28,47.29,47.24,47.27,41934.0,41.972,41.9809,41.9365,41.9632,41934.0
2015-09-17 12:55:00,47.26,47.35,47.25,47.29,74803.0,41.9543,42.0342,41.9454,41.9809,74803.0
2015-09-17 13:00:00,47.29,47.35,47.27,47.3,98970.0,41.9809,42.0342,41.9632,41.9898,98970.0
2015-09-17 13:05:00,47.29,47.31,47.16,47.17,79309.0,41.9809,41.9987,41.8655,41.8744,79309.0
2015-09-17 13:10:00,47.16,47.21,47.13,47.18,53667.0,41.8655,41.9099,41.8389,41.8833,53667.0
2015-09-17 13:15:00,47.18,47.3,47.17,47.3,77346.0,41.8833,41.9898,41.8744,41.9898,77346.0
2015-09-17 13:20:00,47.3,47.34,47.21,47.26,71737.0,41.9898,42.0253,41.9099,41.9543,71737.0
2015-09-17 13:25:00,47.26,47.39,47.26,47.37,160332.0,41.9543,42.0697,41.9543,42.0519,160332.0
2015-09-17 13:30:00,47.37,47.54,47.37,47.52,97353.0,42.0519,42.2029,42.0519,42.1851,97353.0
2015-09-17 13:35:00,47.53,47.53,47.42,47.42,124844.0,42.194,42.194,42.0963,42.0963,124844.0
2015-09-17 13:40:00,47.42,47.51,47.4,47.51,142448.0,42.0963,42.1762,42.0786,42.1762,142448.0
2015-09-17 13:45:00,47.51,47.63,47.49,47.61,155567.0,42.1762,42.2828,42.1585,42.265,155567.0
2015-09-17 13:50:00,47.61,47.71,47.59,47.69,136677.0,42.265,42.3538,42.2472,42.336,136677.0
2015-09-17 13:55:00,47.69,47.76,47.63,47.63,200314.0,42.336,42.3982,42.2828,42.2828,200314.0
2015-09-17 14:00:00,47.61,47.81,47.02,47.19,268967.0,42.265,42.4425,41.7412,41.8922,268967.0
2015-09-17 14:05:00,47.2,47.57,47.18,47.53,208551.0,41.901,42.2295,41.8833,42.194,208551.0
2015-09-17 14:10:00,47.53,47.7,47.43,47.45,133773.0,42.194,42.3449,42.1052,42.123,133773.0
2015-09-17 14:15:00,47.45,47.6,47.4,47.49,104193.0,42.123,42.2561,42.0786,42.1585,104193.0
2015-09-17 14:20:00,47.5,47.52,47.38,47.51,140783.0,42.1673,42.1851,42.0608,42.1762,140783.0
2015-09-17 14:25:00,47.51,47.61,47.45,47.51,161583.0,42.1762,42.265,42.123,42.1762,161583.0
2015-09-17 14:30:00,47.51,47.73,47.51,47.69,179989.0,42.1762,42.3715,42.1762,42.336,179989.0
2015-09-17 14:35:00,47.68,47.74,47.64,47.73,122121.0,42.3271,42.3804,42.2916,42.3715,122121.0
2015-09-17 14:40:00,47.72,47.96,47.72,47.94,219368.0,42.3627,42.5757,42.3627,42.558,219368.0
2015-09-17 14:45:00,47.93,48.18,47.92,48.0,443141.0,42.5491,42.771,42.5402,42.6112,443141.0
2015-09-17 14:50:00,48.0,48.1,47.95,47.97,165203.0,42.6112,42.7,42.5668,42.5846,165203.0
2015-09-17 14:55:00,47.98,47.98,47.85,47.89,110499.0,42.5935,42.5935,42.4781,42.5136,110499.0
2015-09-17 15:00:00,47.9,47.94,47.81,47.91,137113.0,42.5224,42.558,42.4425,42.5313,137113.0
2015-09-17 15:05:00,47.9,47.91,47.65,47.68,173912.0,42.5224,42.5313,42.3005,42.3271,173912.0
2015-09-17 15:10:00,47.67,47.74,47.49,47.51,109153.0,42.3183,42.3804,42.1585,42.1762,109153.0
2015-09-17 15:15:00,47.52,47.56,47.38,47.42,311948.0,42.1851,42.2206,42.0608,42.0963,311948.0
2015-09-17 15:20:00,47.42,47.42,47.11,47.39,196348.0,42.0963,42.0963,41.8211,42.0697,196348.0
2015-09-17 15:25:00,47.39,47.57,47.3,47.57,155143.0,42.0697,42.2295,41.9898,42.2295,155143.0
2015-09-17 15:30:00,47.57,47.68,47.46,47.66,179933.0,42.2295,42.3271,42.1318,42.3094,179933.0
2015-09-17 15:35:00,47.66,47.66,47.47,47.6,191794.0,42.3094,42.3094,42.1407,42.2561,191794.0
2015-09-17 15:40:00,47.61,47.75,47.57,47.68,244135.0,42.265,42.3893,42.2295,42.3271,244135.0
2015-09-17 15:45:00,47.68,47.73,47.59,47.67,212041.0,42.3271,42.3715,42.2472,42.3183,212041.0
2015-09-17 15:50:00,47.67,47.68,47.45,47.46,284642.0,42.3183,42.3271,42.123,42.1318,284642.0
2015-09-17 15:55:00,47.45,47.53,47.37,47.5,337122.0,42.123,42.194,42.0519,42.1673,337122.0
2015-09-18 09:30:00,47.08,47.16,46.88,46.92,1051364.0,41.7945,41.8655,41.617,41.6525,1051364.0
2015-09-18 09:35:00,46.94,46.95,46.62,46.71,201703.0,41.6702,41.6791,41.3861,41.466,201703.0
2015-09-18 09:40:00,46.71,46.78,46.65,46.7,141044.0,41.466,41.5282,41.4128,41.4572,141044.0
2015-09-18 09:45:00,46.7,46.82,46.6,46.77,294415.0,41.4572,41.5637,41.3684,41.5193,294415.0
2015-09-18 09:50:00,46.76,46.86,46.74,46.81,97696.0,41.5104,41.5992,41.4927,41.5548,97696.0
2015-09-18 09:55:00,46.81,46.9,46.76,46.76,147412.0,41.5548,41.6347,41.5104,41.5104,147412.0
2015-09-18 10:00:00,46.75,46.83,46.7,46.82,74599.0,41.5015,41.5726,41.4572,41.5637,74599.0
2015-09-18 10:05:00,46.82,46.84,46.71,46.72,91941.0,41.5637,41.5814,41.466,41.4749,91941.0
2015-09-18 10:10:00,46.72,46.76,46.71,46.75,68786.0,41.4749,41.5104,41.466,41.5015,68786.0
2015-09-18 10:15:00,46.74,46.75,46.63,46.66,126084.0,41.4927,41.5015,41.395,41.4217,126084.0
2015-09-18 10:20:00,46.66,46.76,46.62,46.75,98553.0,41.4217,41.5104,41.3861,41.5015,98553.0
2015-09-18 10:25:00,46.75,46.94,46.74,46.9,136933.0,41.5015,41.6702,41.4927,41.6347,136933.0
2015-09-18 10:30:00,46.91,46.95,46.87,46.92,50202.0,41.6436,41.6791,41.6081,41.6525,50202.0
2015-09-18 10:35:00,46.91,46.92,46.76,46.76,55222.0,41.6436,41.6525,41.5104,41.5104,55222.0
2015-09-18 10:40:00,46.76,46.85,46.75,46.79,33914.0,41.5104,41.5903,41.5015,41.5371,33914.0
2015-09-18 10:45:00,46.79,46.83,46.75,46.77,77884.0,41.5371,41.5726,41.5015,41.5193,77884.0
2015-09-18 10:50:00,46.78,46.83,46.68,46.69,67247.0,41.5282,41.5726,41.4394,41.4483,67247.0
2015-09-18 10:55:00,46.7,46.83,46.67,46.8,93599.0,41.4572,41.5726,41.4305,41.5459,93599.0
2015-09-18 11:00:00,46.8,46.92,46.79,46.92,73296.0,41.5459,41.6525,41.5371,41.6525,73296.0
2015-09-18 11:05:00,46.93,46.98,46.9,46.93,65190.0,41.6613,41.7057,41.6347,41.6613,65190.0
2015-09-18 11:10:00,46.94,46.94,46.85,46.93,35909.0,41.6702,41.6702,41.5903,41.6613,35909.0
2015-09-18 11:15:00,46.94,46.94,46.86,46.91,41257.0,41.6702,41.6702,41.5992,41.6436,41257.0
2015-09-18 11:20:00,46.9,47.04,46.9,47.03,50909.0,41.6347,41.759,41.6347,41.7501,50909.0
2015-09-18 11:25:00,47.03,47.05,46.93,46.94,69598.0,41.7501,41.7679,41.6613,41.6702,69598.0
2015-09-18 11:30:00,46.93,47.02,46.88,46.99,34788.0,41.6613,41.7412,41.617,41.7146,34788.0
2015-09-18 11:35:00,46.99,47.09,46.93,47.09,55803.0,41.7146,41.8034,41.6613,41.8034,55803.0
2015-09-18 11:40:00,47.08,47.14,47.02,47.14,53760.0,41.7945,41.8478,41.7412,41.8478,53760.0
2015-09-18 11:45:00,47.14,47.19,47.1,47.19,49316.0,41.8478,41.8922,41.8123,41.8922,49316.0
2015-09-18 11:50:00,47.18,47.19,47.15,47.17,56482.0,41.8833,41.8922,41.8566,41.8744,56482.0
2015-09-18 11:55:00,47.17,47.18,47.13,47.13,44013.0,41.8744,41.8833,41.8389,41.8389,44013.0
2015-09-18 12:00:00,47.12,47.13,47.01,47.07,39942.0,41.83,41.8389,41.7324,41.7856,39942.0
2015-09-18 12:05:00,47.07,47.13,47.03,47.03,32239.0,41.7856,41.8389,41.7501,41.7501,32239.0
2015-09-18 12:10:00,47.03,47.04,46.89,46.94,114806.0,41.7501,41.759,41.6258,41.6702,114806.0
2015-09-18 12:15:00,46.93,46.96,46.9,46.93,26838.0,41.6613,41.688,41.6347,41.6613,26838.0
2015-09-18 12:20:00,46.93,46.94,46.89,46.9,24372.0,41.6613,41.6702,41.6258,41.6347,24372.0
2015-09-18 12:25:00,46.9,47.01,46.9,46.99,42128.0,41.6347,41.7324,41.6347,41.7146,42128.0
2015-09-18 12:30:00,47.0,47.06,46.95,47.05,91637.0,41.7235,41.7767,41.6791,41.7679,91637.0
2015-09-18 12:35:00,47.05,47.14,47.04,47.1,43890.0,41.7679,41.8478,41.759,41.8123,43890.0
2015-09-18 12:40:00,47.1,47.11,46.99,47.0,60778.0,41.8123,41.8211,41.7146,41.7235,60778.0
2015-09-18 12:45:00,47.0,47.04,46.97,46.99,23854.0,41.7235,41.759,41.6968,41.7146,23854.0
2015-09-18 12:50:00,46.99,47.05,46.97,47.04,42741.0,41.7146,41.7679,41.6968,41.759,42741.0
2015-09-18 12:55:00,47.04,47.05,46.98,47.02,62110.0,41.759,41.7679,41.7057,41.7412,62110.0
2015-09-18 13:00:00,47.01,47.05,46.98,47.02,58973.0,41.7324,41.7679,41.7057,41.7412,58973.0
2015-09-18 13:05:00,47.03,47.03,46.98,47.02,41075.0,41.7501,41.7501,41.7057,41.7412,41075.0
2015-09-18 13:10:00,47.02,47.02,46.94,46.96,62469.0,41.7412,41.7412,41.6702,41.688,62469.0
2015-09-18 13:15:00,46.96,47.01,46.95,46.99,38673.0,41.688,41.7324,41.6791,41.7146,38673.0
2015-09-18 13:20:00,46.99,46.99,46.93,46.94,65558.0,41.7146,41.7146,41.6613,41.6702,65558.0
2015-09-18 13:25:00,46.94,47.01,46.93,47.01,55555.0,41.6702,41.7324,41.6613,41.7324,55555.0
2015-09-18 13:30:00,47.01,47.03,46.97,47.0,35822.0,41.7324,41.7501,41.6968,41.7235,35822.0
2015-09-18 13:35:00,47.0,47.0,46.93,46.94,54815.0,41.7235,41.7235,41.6613,41.6702,54815.0
2015-09-18 13:40:00,46.95,47.01,46.94,46.99,42425.0,41.6791,41.7324,41.6702,41.7146,42425.0
2015-09-18 13:45:00,47.0,47.02,46.93,46.94,66941.0,41.7235,41.7412,41.6613,41.6702,66941.0
2015-09-18 13:50:00,46.95,46.97,46.93,46.96,67173.0,41.6791,41.6968,41.6613,41.688,67173.0
2015-09-18 13:55:00,46.95,46.95,46.89,46.92,83666.0,41.6791,41.6791,41.6258,41.6525,83666.0
2015-09-18 14:00:00,46.92,46.98,46.89,46.97,47402.0,41.6525,41.7057,41.6258,41.6968,47402.0
2015-09-18 14:05:00,46.96,47.03,46.95,46.97,36981.0,41.688,41.7501,41.6791,41.6968,36981.0
2015-09-18 14:10:00,46.97,47.01,46.93,47.0,34471.0,41.6968,41.7324,41.6613,41.7235,34471.0
2015-09-18 14:15:00,46.99,47.02,46.95,46.98,62113.0,41.7146,41.7412,41.6791,41.7057,62113.0
2015-09-18 14:20:00,46.98,47.07,46.96,47.06,46014.0,41.7057,41.7856,41.688,41.7767,46014.0
2015-09-18 14:25:00,47.07,47.09,47.03,47.03,68164.0,41.7856,41.8034,41.7501,41.7501,68164.0
2015-09-18 14:30:00,47.03,47.03,46.98,47.01,37079.0,41.7501,41.7501,41.7057,41.7324,37079.0
2015-09-18 14:35:00,47.01,47.01,46.93,46.98,54805.0,41.7324,41.7324,41.6613,41.7057,54805.0
2015-09-18 14:40:00,46.98,47.03,46.93,46.94,32461.0,41.7057,41.7501,41.6613,41.6702,32461.0
2015-09-18 14:45:00,46.95,46.95,46.87,46.87,57114.0,41.6791,41.6791,41.6081,41.6081,57114.0
2015-09-18 14:50:00,46.87,46.88,46.81,46.85,46873.0,41.6081,41.617,41.5548,41.5903,46873.0
2015-09-18 14:55:00,46.84,46.97,46.84,46.93,58838.0,41.5814,41.6968,41.5814,41.6613,58838.0
2015-09-18 15:00:00,46.94,46.97,46.87,46.87,77636.0,41.6702,41.6968,41.6081,41.6081,77636.0
2015-09-18 15:05:00,46.87,46.88,46.81,46.82,82719.0,41.6081,41.617,41.5548,41.5637,82719.0
2015-09-18 15:10:00,46.83,46.9,46.83,46.89,58067.0,41.5726,41.6347,41.5726,41.6258,58067.0
2015-09-18 15:15:00,46.89,46.9,46.82,46.84,115252.0,41.6258,41.6347,41.5637,41.5814,115252.0
2015-09-18 15:20:00,46.84,46.85,46.75,46.79,78344.0,41.5814,41.5903,41.5015,41.5371,78344.0
2015-09-18 15:25:00,46.79,46.81,46.7,46.71,143291.0,41.5371,41.5548,41.4572,41.466,143291.0
2015-09-18 15:30:00,46.71,46.74,46.67,46.69,192529.0,41.466,41.4927,41.4305,41.4483,192529.0
2015-09-18 15:35:00,46.69,46.71,46.64,46.7,147879.0,41.4483,41.466,41.4039,41.4572,147879.0
2015-09-18 15:40:00,46.69,46.69,46.55,46.57,285046.0,41.4483,41.4483,41.324,41.3418,285046.0
2015-09-18 15:45:00,46.57,46.66,46.56,46.62,237680.0,41.3418,41.4217,41.3329,41.3861,237680.0
2015-09-18 15:50:00,46.61,46.71,46.59,46.66,471474.0,41.3773,41.466,41.3595,41.4217,471474.0
2015-09-18 15:55:00,46.66,46.71,46.6,46.68,622159.0,41.4217,41.466,41.3684,41.4394,622159.0
2015-09-21 09:30:00,46.77,47.06,46.76,46.98,281845.0,41.5193,41.7767,41.5104,41.7057,281845.0
2015-09-21 09:35:00,46.97,47.21,46.92,47.12,178014.0,41.6968,41.9099,41.6525,41.83,178014.0
2015-09-21 09:40:00,47.11,47.11,46.91,47.03,113282.0,41.8211,41.8211,41.6436,41.7501,113282.0
2015-09-21 09:45:00,47.03,47.18,47.02,47.11,115590.0,41.7501,41.8833,41.7412,41.8211,115590.0
2015-09-21 09:50:00,47.12,47.19,47.08,47.09,127337.0,41.83,41.8922,41.7945,41.8034,127337.0
2015-09-21 09:55:00,47.09,47.14,47.05,47.1,90712.0,41.8034,41.8478,41.7679,41.8123,90712.0
2015-09-21 10:00:00,47.1,47.28,47.0,47.28,148686.0,41.8123,41.972,41.7235,41.972,148686.0
2015-09-21 10:05:00,47.27,47.32,47.24,47.3,137399.0,41.9632,42.0076,41.9365,41.9898,137399.0
2015-09-21 10:10:00,47.31,47.33,47.24,47.33,106133.0,41.9987,42.0164,41.9365,42.0164,106133.0
2015-09-21 10:15:00,47.32,47.44,47.29,47.42,144833.0,42.0076,42.1141,41.9809,42.0963,144833.0
2015-09-21 10:20:00,47.42,47.47,47.36,47.47,82216.0,42.0963,42.1407,42.0431,42.1407,82216.0
2015-09-21 10:25:00,47.47,47.49,47.42,47.46,74959.0,42.1407,42.1585,42.0963,42.1318,74959.0
2015-09-21 10:30:00,47.46,47.5,47.42,47.42,73134.0,42.1318,42.1673,42.0963,42.0963,73134.0
2015-09-21 10:35:00,47.42,47.56,47.38,47.55,141588.0,42.0963,42.2206,42.0608,42.2117,141588.0
2015-09-21 10:40:00,47.56,47.67,47.53,47.62,87823.0,42.2206,42.3183,42.194,42.2739,87823.0
2015-09-21 10:45:00,47.63,47.63,47.46,47.5,68942.0,42.2828,42.2828,42.1318,42.1673,68942.0
2015-09-21 10:50:00,47.5,47.56,47.47,47.52,52299.0,42.1673,42.2206,42.1407,42.1851,52299.0
2015-09-21 10:55:00,47.52,47.55,47.41,47.42,49272.0,42.1851,42.2117,42.0875,42.0963,49272.0
2015-09-21 11:00:00,47.43,47.49,47.43,47.45,58685.0,42.1052,42.1585,42.1052,42.123,58685.0
2015-09-21 11:05:00,47.45,47.5,47.43,47.48,81023.0,42.123,42.1673,42.1052,42.1496,81023.0
2015-09-21 11:10:00,47.48,47.59,47.47,47.59,45759.0,42.1496,42.2472,42.1407,42.2472,45759.0
2015-09-21 11:15:00,47.59,47.63,47.56,47.63,47421.0,42.2472,42.2828,42.2206,42.2828,47421.0
2015-09-21 11:20:00,47.63,47.63,47.51,47.53,52237.0,42.2828,42.2828,42.1762,42.194,52237.0
2015-09-21 11:25:00,47.54,47.55,47.5,47.53,58141.0,42.2029,42.2117,42.1673,42.194,58141.0
2015-09-21 11:30:00,47.53,47.54,47.42,47.44,100449.0,42.194,42.2029,42.0963,42.1141,100449.0
2015-09-21 11:35:00,47.45,47.46,47.4,47.42,69813.0,42.123,42.1318,42.0786,42.0963,69813.0
2015-09-21 11:40:00,47.43,47.49,47.41,47.46,32548.0,42.1052,42.1585,42.0875,42.1318,32548.0
2015-09-21 11:45:00,47.46,47.47,47.32,47.35,84796.0,42.1318,42.1407,42.0076,42.0342,84796.0
2015-09-21 11:50:00,47.35,47.35,47.27,47.27,57201.0,42.0342,42.0342,41.9632,41.9632,57201.0
2015-09-21 11:55:00,47.27,47.28,47.2,47.27,76142.0,41.9632,41.972,41.901,41.9632,76142.0
2015-09-21 12:00:00,47.26,47.26,47.06,47.07,64577.0,41.9543,41.9543,41.7767,41.7856,64577.0
2015-09-21 12:05:00,47.06,47.08,47.01,47.05,64377.0,41.7767,41.7945,41.7324,41.7679,64377.0
2015-09-21 12:10:00,47.05,47.05,47.01,47.03,56994.0,41.7679,41.7679,41.7324,41.7501,56994.0
2015-09-21 12:15:00,47.02,47.11,47.0,47.06,71687.0,41.7412,41.8211,41.7235,41.7767,71687.0
2015-09-21 12:20:00,47.07,47.18,47.06,47.18,39375.0,41.7856,41.8833,41.7767,41.8833,39375.0
2015-09-21 12:25:00,47.18,47.19,47.12,47.12,34050.0,41.8833,41.8922,41.83,41.83,34050.0
2015-09-21 12:30:00,47.13,47.13,46.95,47.0,112875.0,41.8389,41.8389,41.6791,41.7235,112875.0
2015-09-21 12:35:00,46.98,46.99,46.89,46.92,37603.0,41.7057,41.7146,41.6258,41.6525,37603.0
2015-09-21 12:40:00,46.92,46.99,46.91,46.99,33941.0,41.6525,41.7146,41.6436,41.7146,33941.0
2015-09-21 12:45:00,46.99,46.99,46.95,46.97,36357.0,41.7146,41.7146,41.6791,41.6968,36357.0
2015-09-21 12:50:00,46.96,46.98,46.75,46.81,73174.0,41.688,41.7057,41.5015,41.5548,73174.0
2015-09-21 12:55:00,46.8,46.82,46.72,46.77,44899.0,41.5459,41.5637,41.4749,41.5193,44899.0
2015-09-21 13:00:00,46.77,46.77,46.69,46.75,63326.0,41.5193,41.5193,41.4483,41.5015,63326.0
2015-09-21 13:05:00,46.75,46.82,46.74,46.79,51058.0,41.5015,41.5637,41.4927,41.5371,51058.0
2015-09-21 13:10:00,46.78,46.86,46.75,46.85,41854.0,41.5282,41.5992,41.5015,41.5903,41854.0
2015-09-21 13:15:00,46.85,46.97,46.84,46.94,35995.0,41.5903,41.6968,41.5814,41.6702,35995.0
2015-09-21 13:20:00,46.93,46.99,46.91,46.99,50269.0,41.6613,41.7146,41.6436,41.7146,50269.0
2015-09-21 13:25:00,46.99,47.0,46.94,46.97,37817.0,41.7146,41.7235,41.6702,41.6968,37817.0
2015-09-21 13:30:00,46.96,46.97,46.92,46.93,22849.0,41.688,41.6968,41.6525,41.6613,22849.0
2015-09-21 13:35:00,46.94,47.05,46.94,47.04,44815.0,41.6702,41.7679,41.6702,41.759,44815.0
2015-09-21 13:40:00,47.04,47.14,47.01,47.14,68044.0,41.759,41.8478,41.7324,41.8478,68044.0
2015-09-21 13:45:00,47.13,47.15,47.02,47.02,44167.0,41.8389,41.8566,41.7412,41.7412,44167.0
2015-09-21 13:50:00,47.02,47.03,46.99,47.03,23534.0,41.7412,41.7501,41.7146,41.7501,23534.0
2015-09-21 13:55:00,47.03,47.03,46.96,46.99,58621.0,41.7501,41.7501,41.688,41.7146,58621.0
2015-09-21 14:00:00,46.99,47.07,46.97,47.05,52134.0,41.7146,41.7856,41.6968,41.7679,52134.0
2015-09-21 14:05:00,47.05,47.07,46.95,46.96,37089.0,41.7679,41.7856,41.6791,41.688,37089.0
2015-09-21 14:10:00,46.95,46.96,46.81,46.83,54992.0,41.6791,41.688,41.5548,41.5726,54992.0
2015-09-21 14:15:00,46.83,46.92,46.82,46.88,27113.0,41.5726,41.6525,41.5637,41.617,27113.0
2015-09-21 14:20:00,46.88,46.96,46.87,46.93,45404.0,41.617,41.688,41.6081,41.6613,45404.0
2015-09-21 14:25:00,46.93,46.94,46.87,46.87,29321.0,41.6613,41.6702,41.6081,41.6081,29321.0
2015-09-21 14:30:00,46.88,46.98,46.86,46.96,31519.0,41.617,41.7057,41.5992,41.688,31519.0
2015-09-21 14:35:00,46.95,47.07,46.94,47.05,58058.0,41.6791,41.7856,41.6702,41.7679,58058.0
2015-09-21 14:40:00,47.05,47.06,47.03,47.05,34008.0,41.7679,41.7767,41.7501,41.7679,34008.0
2015-09-21 14:45:00,47.05,47.12,47.03,47.12,306466.0,41.7679,41.83,41.7501,41.83,306466.0
2015-09-21 14:50:00,47.12,47.28,47.11,47.24,48309.0,41.83,41.972,41.8211,41.9365,48309.0
2015-09-21 14:55:00,47.24,47.25,47.2,47.23,44789.0,41.9365,41.9454,41.901,41.9277,44789.0
2015-09-21 15:00:00,47.22,47.28,47.2,47.27,71432.0,41.9188,41.972,41.901,41.9632,71432.0
2015-09-21 15:05:00,47.27,47.28,47.24,47.26,70839.0,41.9632,41.972,41.9365,41.9543,70839.0
2015-09-21 15:10:00,47.27,47.32,47.24,47.29,99598.0,41.9632,42.0076,41.9365,41.9809,99598.0
2015-09-21 15:15:00,47.29,47.36,47.26,47.26,105150.0,41.9809,42.0431,41.9543,41.9543,105150.0
2015-09-21 15:20:00,47.27,47.27,47.16,47.17,134052.0,41.9632,41.9632,41.8655,41.8744,134052.0
2015-09-21 15:25:00,47.16,47.22,47.16,47.19,178688.0,41.8655,41.9188,41.8655,41.8922,178688.0
2015-09-21 15:30:00,47.19,47.23,47.05,47.09,200773.0,41.8922,41.9277,41.7679,41.8034,200773.0
2015-09-21 15:35:00,47.09,47.09,47.01,47.03,159377.0,41.8034,41.8034,41.7324,41.7501,159377.0
2015-09-21 15:40:00,47.02,47.1,47.01,47.1,151099.0,41.7412,41.8123,41.7324,41.8123,151099.0
2015-09-21 15:45:00,47.1,47.19,47.08,47.18,189164.0,41.8123,41.8922,41.7945,41.8833,189164.0
2015-09-21 15:50:00,47.18,47.19,47.13,47.18,164440.0,41.8833,41.8922,41.8389,41.8833,164440.0
2015-09-21 15:55:00,47.18,47.28,47.17,47.26,319983.0,41.8833,41.972,41.8744,41.9543,319983.0
2015-09-22 09:30:00,46.9,47.17,46.8,46.99,201074.0,41.6347,41.8744,41.5459,41.7146,201074.0
2015-09-22 09:35:00,46.97,47.01,46.84,46.87,69958.0,41.6968,41.7324,41.5814,41.6081,69958.0
2015-09-22 09:40:00,46.86,46.87,46.67,46.67,117813.0,41.5992,41.6081,41.4305,41.4305,117813.0
2015-09-22 09:45:00,46.67,46.75,46.61,46.61,131226.0,41.4305,41.5015,41.3773,41.3773,131226.0
2015-09-22 09:50:00,46.61,46.63,46.44,46.44,142477.0,41.3773,41.395,41.2264,41.2264,142477.0
2015-09-22 09:55:00,46.44,46.56,46.23,46.23,212049.0,41.2264,41.3329,41.0399,41.0399,212049.0
2015-09-22 10:00:00,46.24,46.37,46.17,46.32,173882.0,41.0488,41.1642,40.9867,41.1198,173882.0
2015-09-22 10:05:00,46.3,46.42,46.24,46.4,123369.0,41.1021,41.2086,41.0488,41.1908,123369.0
2015-09-22 10:10:00,46.4,46.59,46.37,46.59,101015.0,41.1908,41.3595,41.1642,41.3595,101015.0
2015-09-22 10:15:00,46.58,46.66,46.53,46.56,227394.0,41.3506,41.4217,41.3062,41.3329,227394.0
2015-09-22 10:20:00,46.57,46.61,46.45,46.6,86966.0,41.3418,41.3773,41.2352,41.3684,86966.0
2015-09-22 10:25:00,46.6,46.69,46.55,46.69,91078.0,41.3684,41.4483,41.324,41.4483,91078.0
2015-09-22 10:30:00,46.69,46.69,46.5,46.52,69885.0,41.4483,41.4483,41.2796,41.2974,69885.0
2015-09-22 10:35:00,46.52,46.69,46.48,46.66,142062.0,41.2974,41.4483,41.2619,41.4217,142062.0
2015-09-22 10:40:00,46.66,46.73,46.55,46.7,134665.0,41.4217,41.4838,41.324,41.4572,134665.0
2015-09-22 10:45:00,46.7,46.7,46.58,46.62,50860.0,41.4572,41.4572,41.3506,41.3861,50860.0
2015-09-22 10:50:00,46.61,46.63,46.59,46.6,39715.0,41.3773,41.395,41.3595,41.3684,39715.0
2015-09-22 10:55:00,46.6,46.61,46.39,46.49,149766.0,41.3684,41.3773,41.182,41.2707,149766.0
2015-09-22 11:00:00,46.5,46.57,46.39,46.55,54238.0,41.2796,41.3418,41.182,41.324,54238.0
2015-09-22 11:05:00,46.54,46.58,46.54,46.58,30958.0,41.3151,41.3506,41.3151,41.3506,30958.0
2015-09-22 11:10:00,46.58,46.72,46.57,46.65,65691.0,41.3506,41.4749,41.3418,41.4128,65691.0
2015-09-22 11:15:00,46.66,46.69,46.61,46.69,26864.0,41.4217,41.4483,41.3773,41.4483,26864.0
2015-09-22 11:20:00,46.69,46.69,46.52,46.55,42121.0,41.4483,41.4483,41.2974,41.324,42121.0
2015-09-22 11:25:00,46.55,46.6,46.52,46.54,39777.0,41.324,41.3684,41.2974,41.3151,39777.0
2015-09-22 11:30:00,46.53,46.59,46.5,46.52,101028.0,41.3062,41.3595,41.2796,41.2974,101028.0
2015-09-22 11:35:00,46.52,46.52,46.4,46.43,44342.0,41.2974,41.2974,41.1908,41.2175,44342.0
2015-09-22 11:40:00,46.43,46.44,46.33,46.38,67828.0,41.2175,41.2264,41.1287,41.1731,67828.0
2015-09-22 11:45:00,46.37,46.41,46.26,46.35,51175.0,41.1642,41.1997,41.0666,41.1465,51175.0
2015-09-22 11:50:00,46.35,46.44,46.34,46.43,51748.0,41.1465,41.2264,41.1376,41.2175,51748.0
2015-09-22 11:55:00,46.42,46.46,46.42,46.43,33361.0,41.2086,41.2441,41.2086,41.2175,33361.0
2015-09-22 12:00:00,46.43,46.43,46.34,46.36,40248.0,41.2175,41.2175,41.1376,41.1553,40248.0
2015-09-22 12:05:00,46.35,46.4,46.3,46.36,80736.0,41.1465,41.1908,41.1021,41.1553,80736.0
2015-09-22 12:10:00,46.36,46.48,46.36,46.42,27529.0,41.1553,41.2619,41.1553,41.2086,27529.0
2015-09-22 12:15:00,46.43,46.45,46.33,46.44,53197.0,41.2175,41.2352,41.1287,41.2264,53197.0
2015-09-22 12:20:00,46.43,46.43,46.34,46.35,73826.0,41.2175,41.2175,41.1376,41.1465,73826.0
2015-09-22 12:25:00,46.35,46.36,46.26,46.33,27906.0,41.1465,41.1553,41.0666,41.1287,27906.0
2015-09-22 12:30:00,46.33,46.34,46.27,46.27,34601.0,41.1287,41.1376,41.0754,41.0754,34601.0
2015-09-22 12:35:00,46.27,46.33,46.22,46.31,48005.0,41.0754,41.1287,41.031,41.1109,48005.0
2015-09-22 12:40:00,46.31,46.32,46.23,46.25,34515.0,41.1109,41.1198,41.0399,41.0577,34515.0
2015-09-22 12:45:00,46.25,46.25,46.13,46.16,131069.0,41.0577,41.0577,40.9512,40.9778,131069.0
2015-09-22 12:50:00,46.16,46.17,46.01,46.03,76839.0,40.9778,40.9867,40.8446,40.8624,76839.0
2015-09-22 12:55:00,46.04,46.17,46.01,46.12,41888.0,40.8713,40.9867,40.8446,40.9423,41888.0
2015-09-22 13:00:00,46.12,46.2,46.09,46.18,50843.0,40.9423,41.0133,40.9156,40.9955,50843.0
2015-09-22 13:05:00,46.19,46.2,46.13,46.13,49259.0,41.0044,41.0133,40.9512,40.9512,49259.0
2015-09-22 13:10:00,46.14,46.25,46.14,46.24,65969.0,40.96,41.0577,40.96,41.0488,65969.0
2015-09-22 13:15:00,46.23,46.24,46.14,46.18,56788.0,41.0399,41.0488,40.96,40.9955,56788.0
2015-09-22 13:20:00,46.17,46.18,46.08,46.08,48014.0,40.9867,40.9955,40.9068,40.9068,48014.0
2015-09-22 13:25:00,46.09,46.09,46.02,46.06,29097.0,40.9156,40.9156,40.8535,40.889,29097.0
2015-09-22 13:30:00,46.06,46.09,46.02,46.02,61747.0,40.889,40.9156,40.8535,40.8535,61747.0
2015-09-22 13:35:00,46.03,46.08,46.02,46.05,35919.0,40.8624,40.9068,40.8535,40.8801,35919.0
2015-09-22 13:40:00,46.06,46.08,45.96,46.08,120031.0,40.889,40.9068,40.8002,40.9068,120031.0
2015-09-22 13:45:00,46.08,46.08,46.01,46.06,61329.0,40.9068,40.9068,40.8446,40.889,61329.0
2015-09-22 13:50:00,46.06,46.06,46.02,46.03,70085.0,40.889,40.889,40.8535,40.8624,70085.0
2015-09-22 13:55:00,46.02,46.08,45.97,46.08,66643.0,40.8535,40.9068,40.8091,40.9068,66643.0
2015-09-22 14:00:00,46.07,46.15,46.0,46.14,62909.0,40.8979,40.9689,40.8357,40.96,62909.0
2015-09-22 14:05:00,46.14,46.21,46.13,46.14,68767.0,40.96,41.0222,40.9512,40.96,68767.0
2015-09-22 14:10:00,46.13,46.2,46.07,46.16,56461.0,40.9512,41.0133,40.8979,40.9778,56461.0
2015-09-22 14:15:00,46.16,46.19,46.15,46.19,44814.0,40.9778,41.0044,40.9689,41.0044,44814.0
2015-09-22 14:20:00,46.18,46.22,46.13,46.14,52084.0,40.9955,41.031,40.9512,40.96,52084.0
2015-09-22 14:25:00,46.15,46.26,46.14,46.25,63369.0,40.9689,41.0666,40.96,41.0577,63369.0
2015-09-22 14:30:00,46.25,46.39,46.22,46.36,76737.0,41.0577,41.182,41.031,41.1553,76737.0
2015-09-22 14:35:00,46.35,46.39,46.32,46.37,42020.0,41.1465,41.182,41.1198,41.1642,42020.0
2015-09-22 14:40:00,46.37,46.38,46.27,46.28,77941.0,41.1642,41.1731,41.0754,41.0843,77941.0
2015-09-22 14:45:00,46.28,46.31,46.18,46.19,77107.0,41.0843,41.1109,40.9955,41.0044,77107.0
2015-09-22 14:50:00,46.19,46.26,46.19,46.23,34483.0,41.0044,41.0666,41.0044,41.0399,34483.0
2015-09-22 14:55:00,46.23,46.36,46.22,46.35,95653.0,41.0399,41.1553,41.031,41.1465,95653.0
2015-09-22 15:00:00,46.35,46.35,46.31,46.32,54938.0,41.1465,41.1465,41.1109,41.1198,54938.0
2015-09-22 15:05:00,46.32,46.37,46.3,46.31,76610.0,41.1198,41.1642,41.1021,41.1109,76610.0
2015-09-22 15:10:00,46.31,46.31,46.24,46.28,63058.0,41.1109,41.1109,41.0488,41.0843,63058.0
2015-09-22 15:15:00,46.29,46.36,46.28,46.32,88629.0,41.0932,41.1553,41.0843,41.1198,88629.0
2015-09-22 15:20:00,46.33,46.36,46.32,46.36,79162.0,41.1287,41.1553,41.1198,41.1553,79162.0
2015-09-22 15:25:00,46.36,46.47,46.36,46.45,107500.0,41.1553,41.253,41.1553,41.2352,107500.0
2015-09-22 15:30:00,46.46,46.55,46.45,46.55,121539.0,41.2441,41.324,41.2352,41.324,121539.0
2015-09-22 15:35:00,46.55,46.58,46.45,46.52,116057.0,41.324,41.3506,41.2352,41.2974,116057.0
2015-09-22 15:40:00,46.52,46.54,46.46,46.49,87413.0,41.2974,41.3151,41.2441,41.2707,87413.0
2015-09-22 15:45:00,46.49,46.54,46.44,46.45,133586.0,41.2707,41.3151,41.2264,41.2352,133586.0
2015-09-22 15:50:00,46.46,46.46,46.4,46.43,117861.0,41.2441,41.2441,41.1908,41.2175,117861.0
2015-09-22 15:55:00,46.44,46.5,46.41,46.45,332050.0,41.2264,41.2796,41.1997,41.2352,332050.0
2015-09-23 09:30:00,46.5,46.7,46.47,46.69,214662.0,41.2796,41.4572,41.253,41.4483,214662.0
2015-09-23 09:35:00,46.69,46.88,46.63,46.64,73197.0,41.4483,41.617,41.395,41.4039,73197.0
2015-09-23 09:40:00,46.64,46.75,46.62,46.64,54580.0,41.4039,41.5015,41.3861,41.4039,54580.0
2015-09-23 09:45:00,46.64,46.64,46.5,46.54,45863.0,41.4039,41.4039,41.2796,41.3151,45863.0
2015-09-23 09:50:00,46.54,46.62,46.52,46.52,65377.0,41.3151,41.3861,41.2974,41.2974,65377.0
2015-09-23 09:55:00,46.53,46.58,46.41,46.53,74808.0,41.3062,41.3506,41.1997,41.3062,74808.0
2015-09-23 10:00:00,46.53,46.57,46.5,46.53,53755.0,41.3062,41.3418,41.2796,41.3062,53755.0
2015-09-23 10:05:00,46.53,46.57,46.51,46.55,47407.0,41.3062,41.3418,41.2885,41.324,47407.0
2015-09-23 10:10:00,46.54,46.6,46.51,46.56,32126.0,41.3151,41.3684,41.2885,41.3329,32126.0
2015-09-23 10:15:00,46.55,46.63,46.54,46.63,30752.0,41.324,41.395,41.3151,41.395,30752.0
2015-09-23 10:20:00,46.63,46.68,46.6,46.66,25236.0,41.395,41.4394,41.3684,41.4217,25236.0
2015-09-23 10:25:00,46.65,46.78,46.65,46.75,44911.0,41.4128,41.5282,41.4128,41.5015,44911.0
2015-09-23 10:30:00,46.75,46.75,46.68,46.7,28218.0,41.5015,41.5015,41.4394,41.4572,28218.0
2015-09-23 10:35:00,46.7,46.76,46.58,46.58,39460.0,41.4572,41.5104,41.3506,41.3506,39460.0
2015-09-23 10:40:00,46.57,46.62,46.51,46.51,28157.0,41.3418,41.3861,41.2885,41.2885,28157.0
2015-09-23 10:45:00,46.51,46.62,46.51,46.62,17620.0,41.2885,41.3861,41.2885,41.3861,17620.0
2015-09-23 10:50:00,46.62,46.73,46.62,46.7,26507.0,41.3861,41.4838,41.3861,41.4572,26507.0
2015-09-23 10:55:00,46.71,46.72,46.65,46.67,36302.0,41.466,41.4749,41.4128,41.4305,36302.0
2015-09-23 11:00:00,46.67,46.69,46.64,46.68,32366.0,41.4305,41.4483,41.4039,41.4394,32366.0
2015-09-23 11:05:00,46.67,46.68,46.61,46.67,30610.0,41.4305,41.4394,41.3773,41.4305,30610.0
2015-09-23 11:10:00,46.67,46.67,46.53,46.55,41343.0,41.4305,41.4305,41.3062,41.324,41343.0
2015-09-23 11:15:00,46.55,46.56,46.47,46.49,62695.0,41.324,41.3329,41.253,41.2707,62695.0
2015-09-23 11:20:00,46.5,46.5,46.35,46.37,86862.0,41.2796,41.2796,41.1465,41.1642,86862.0
2015-09-23 11:25:00,46.37,46.4,46.23,46.26,104724.0,41.1642,41.1908,41.0399,41.0666,104724.0
2015-09-23 11:30:00,46.26,46.3,46.2,46.27,72869.0,41.0666,41.1021,41.0133,41.0754,72869.0
2015-09-23 11:35:00,46.27,46.3,46.24,46.27,90230.0,41.0754,41.1021,41.0488,41.0754,90230.0
2015-09-23 11:40:00,46.28,46.28,46.12,46.17,67393.0,41.0843,41.0843,40.9423,40.9867,67393.0
2015-09-23 11:45:00,46.16,46.23,46.15,46.22,29756.0,40.9778,41.0399,40.9689,41.031,29756.0
2015-09-23 11:50:00,46.22,46.24,46.15,46.16,30503.0,41.031,41.0488,40.9689,40.9778,30503.0
2015-09-23 11:55:00,46.16,46.19,46.15,46.15,27049.0,40.9778,41.0044,40.9689,40.9689,27049.0
2015-09-23 12:00:00,46.15,46.16,46.0,46.01,79872.0,40.9689,40.9778,40.8357,40.8446,79872.0
2015-09-23 12:05:00,46.01,46.01,45.93,45.98,50362.0,40.8446,40.8446,40.7736,40.818,50362.0
2015-09-23 12:10:00,45.99,46.1,45.97,46.09,59831.0,40.8269,40.9245,40.8091,40.9156,59831.0
2015-09-23 12:15:00,46.09,46.09,46.03,46.05,22249.0,40.9156,40.9156,40.8624,40.8801,22249.0
2015-09-23 12:20:00,46.05,46.06,45.93,46.0,46685.0,40.8801,40.889,40.7736,40.8357,46685.0
2015-09-23 12:25:00,46.0,46.14,46.0,46.13,55449.0,40.8357,40.96,40.8357,40.9512,55449.0
2015-09-23 12:30:00,46.12,46.16,46.11,46.16,26820.0,40.9423,40.9778,40.9334,40.9778,26820.0
2015-09-23 12:35:00,46.15,46.24,46.15,46.2,27603.0,40.9689,41.0488,40.9689,41.0133,27603.0
2015-09-23 12:40:00,46.21,46.25,46.2,46.25,16368.0,41.0222,41.0577,41.0133,41.0577,16368.0
2015-09-23 12:45:00,46.25,46.25,46.18,46.19,23326.0,41.0577,41.0577,40.9955,41.0044,23326.0
2015-09-23 12:50:00,46.19,46.32,46.19,46.28,36905.0,41.0044,41.1198,41.0044,41.0843,36905.0
2015-09-23 12:55:00,46.29,46.37,46.27,46.35,29311.0,41.0932,41.1642,41.0754,41.1465,29311.0
2015-09-23 13:00:00,46.35,46.41,46.35,46.4,38036.0,41.1465,41.1997,41.1465,41.1908,38036.0
2015-09-23 13:05:00,46.39,46.51,46.39,46.5,63037.0,41.182,41.2885,41.182,41.2796,63037.0
2015-09-23 13:10:00,46.49,46.54,46.45,46.53,38664.0,41.2707,41.3151,41.2352,41.3062,38664.0
2015-09-23 13:15:00,46.54,46.54,46.5,46.52,19849.0,41.3151,41.3151,41.2796,41.2974,19849.0
2015-09-23 13:20:00,46.52,46.54,46.48,46.48,29148.0,41.2974,41.3151,41.2619,41.2619,29148.0
2015-09-23 13:25:00,46.49,46.5,46.42,46.46,52000.0,41.2707,41.2796,41.2086,41.2441,52000.0
2015-09-23 13:30:00,46.46,46.47,46.42,46.45,29529.0,41.2441,41.253,41.2086,41.2352,29529.0
2015-09-23 13:35:00,46.45,46.52,46.45,46.52,77388.0,41.2352,41.2974,41.2352,41.2974,77388.0
2015-09-23 13:40:00,46.52,46.71,46.51,46.67,85458.0,41.2974,41.466,41.2885,41.4305,85458.0
2015-09-23 13:45:00,46.68,46.7,46.62,46.62,31945.0,41.4394,41.4572,41.3861,41.3861,31945.0
2015-09-23 13:50:00,46.63,46.63,46.54,46.55,23034.0,41.395,41.395,41.3151,41.324,23034.0
2015-09-23 13:55:00,46.54,46.59,46.53,46.55,23103.0,41.3151,41.3595,41.3062,41.324,23103.0
2015-09-23 14:00:00,46.55,46.61,46.54,46.58,33688.0,41.324,41.3773,41.3151,41.3506,33688.0
2015-09-23 14:05:00,46.58,46.66,46.57,46.6,93308.0,41.3506,41.4217,41.3418,41.3684,93308.0
2015-09-23 14:10:00,46.6,46.61,46.53,46.53,54881.0,41.3684,41.3773,41.3062,41.3062,54881.0
2015-09-23 14:15:00,46.53,46.56,46.51,46.54,13377.0,41.3062,41.3329,41.2885,41.3151,13377.0
2015-09-23 14:20:00,46.54,46.57,46.48,46.51,21839.0,41.3151,41.3418,41.2619,41.2885,21839.0
2015-09-23 14:25:00,46.52,46.57,46.51,46.54,23718.0,41.2974,41.3418,41.2885,41.3151,23718.0
2015-09-23 14:30:00,46.54,46.64,46.53,46.63,31762.0,41.3151,41.4039,41.3062,41.395,31762.0
2015-09-23 14:35:00,46.63,46.63,46.49,46.51,28367.0,41.395,41.395,41.2707,41.2885,28367.0
2015-09-23 14:40:00,46.5,46.5,46.44,46.49,34506.0,41.2796,41.2796,41.2264,41.2707,34506.0
2015-09-23 14:45:00,46.48,46.48,46.42,46.44,34676.0,41.2619,41.2619,41.2086,41.2264,34676.0
2015-09-23 14:50:00,46.45,46.46,46.35,46.37,71464.0,41.2352,41.2441,41.1465,41.1642,71464.0
2015-09-23 14:55:00,46.37,46.4,46.34,46.36,52333.0,41.1642,41.1908,41.1376,41.1553,52333.0
2015-09-23 15:00:00,46.36,46.47,46.32,46.42,39930.0,41.1553,41.253,41.1198,41.2086,39930.0
2015-09-23 15:05:00,46.41,46.44,46.36,46.44,53115.0,41.1997,41.2264,41.1553,41.2264,53115.0
2015-09-23 15:10:00,46.45,46.46,46.34,46.35,39193.0,41.2352,41.2441,41.1376,41.1465,39193.0
2015-09-23 15:15:00,46.34,46.44,46.33,46.42,46186.0,41.1376,41.2264,41.1287,41.2086,46186.0
2015-09-23 15:20:00,46.42,46.5,46.4,46.43,106834.0,41.2086,41.2796,41.1908,41.2175,106834.0
2015-09-23 15:25:00,46.44,46.54,46.42,46.54,38161.0,41.2264,41.3151,41.2086,41.3151,38161.0
2015-09-23 15:30:00,46.54,46.55,46.47,46.54,61962.0,41.3151,41.324,41.253,41.3151,61962.0
2015-09-23 15:35:00,46.54,46.54,46.47,46.51,74662.0,41.3151,41.3151,41.253,41.2885,74662.0
2015-09-23 15:40:00,46.51,46.55,46.49,46.53,63188.0,41.2885,41.324,41.2707,41.3062,63188.0
2015-09-23 15:45:00,46.52,46.6,46.52,46.59,87348.0,41.2974,41.3684,41.2974,41.3595,87348.0
2015-09-23 15:50:00,46.6,46.63,46.57,46.62,128446.0,41.3684,41.395,41.3418,41.3861,128446.0
2015-09-23 15:55:00,46.61,46.67,46.59,46.6,201587.0,41.3773,41.4305,41.3595,41.3684,201587.0
2015-09-24 09:30:00,46.33,46.38,46.11,46.15,159039.0,41.1287,41.1731,40.9334,40.9689,159039.0
2015-09-24 09:35:00,46.13,46.13,45.79,45.92,145023.0,40.9512,40.9512,40.6493,40.7647,145023.0
2015-09-24 09:40:00,45.91,45.97,45.76,45.83,118010.0,40.7559,40.8091,40.6227,40.6848,118010.0
2015-09-24 09:45:00,45.8,45.82,45.64,45.67,112320.0,40.6582,40.676,40.5162,40.5428,112320.0
2015-09-24 09:50:00,45.66,45.71,45.6,45.64,201589.0,40.5339,40.5783,40.4807,40.5162,201589.0
2015-09-24 09:55:00,45.63,45.66,45.57,45.59,196242.0,40.5073,40.5339,40.454,40.4718,196242.0
2015-09-24 10:00:00,45.58,45.67,45.52,45.54,182251.0,40.4629,40.5428,40.4096,40.4274,182251.0
2015-09-24 10:05:00,45.54,45.67,45.49,45.57,197882.0,40.4274,40.5428,40.383,40.454,197882.0
2015-09-24 10:10:00,45.57,45.62,45.35,45.52,161417.0,40.454,40.4984,40.2587,40.4096,161417.0
2015-09-24 10:15:00,45.53,45.54,45.39,45.48,140895.0,40.4185,40.4274,40.2942,40.3741,140895.0
2015-09-24 10:20:00,45.48,45.49,45.27,45.29,129095.0,40.3741,40.383,40.1877,40.2055,129095.0
2015-09-24 10:25:00,45.29,45.34,45.06,45.29,259567.0,40.2055,40.2498,40.0013,40.2055,259567.0
2015-09-24 10:30:00,45.3,45.37,45.24,45.29,127414.0,40.2143,40.2765,40.1611,40.2055,127414.0
2015-09-24 10:35:00,45.29,45.45,45.26,45.44,73977.0,40.2055,40.3475,40.1788,40.3386,73977.0
2015-09-24 10:40:00,45.44,45.44,45.23,45.23,86229.0,40.3386,40.3386,40.1522,40.1522,86229.0
2015-09-24 10:45:00,45.23,45.23,45.15,45.16,163345.0,40.1522,40.1522,40.0812,40.0901,163345.0
2015-09-24 10:50:00,45.16,45.23,45.14,45.16,88049.0,40.0901,40.1522,40.0723,40.0901,88049.0
2015-09-24 10:55:00,45.17,45.22,45.11,45.22,142967.0,40.0989,40.1433,40.0457,40.1433,142967.0
2015-09-24 11:00:00,45.22,45.23,45.12,45.19,189656.0,40.1433,40.1522,40.0545,40.1167,189656.0
2015-09-24 11:05:00,45.2,45.27,45.16,45.26,84009.0,40.1256,40.1877,40.0901,40.1788,84009.0
2015-09-24 11:10:00,45.25,45.25,45.12,45.15,88825.0,40.1699,40.1699,40.0545,40.0812,88825.0
2015-09-24 11:15:00,45.15,45.24,45.13,45.21,70745.0,40.0812,40.1611,40.0634,40.1344,70745.0
2015-09-24 11:20:00,45.21,45.36,45.2,45.34,161467.0,40.1344,40.2676,40.1256,40.2498,161467.0
2015-09-24 11:25:00,45.33,45.36,45.23,45.23,70739.0,40.241,40.2676,40.1522,40.1522,70739.0
2015-09-24 11:30:00,45.23,45.38,45.22,45.36,89297.0,40.1522,40.2854,40.1433,40.2676,89297.0
2015-09-24 11:35:00,45.37,45.43,45.29,45.41,67818.0,40.2765,40.3297,40.2055,40.312,67818.0
2015-09-24 11:40:00,45.41,45.45,45.34,45.42,71595.0,40.312,40.3475,40.2498,40.3209,71595.0
2015-09-24 11:45:00,45.42,45.43,45.37,45.41,83803.0,40.3209,40.3297,40.2765,40.312,83803.0
2015-09-24 11:50:00,45.41,45.42,45.33,45.34,28891.0,40.312,40.3209,40.241,40.2498,28891.0
2015-09-24 11:55:00,45.34,45.51,45.34,45.49,60294.0,40.2498,40.4008,40.2498,40.383,60294.0
2015-09-24 12:00:00,45.49,45.51,45.43,45.5,113009.0,40.383,40.4008,40.3297,40.3919,113009.0
2015-09-24 12:05:00,45.51,45.54,45.4,45.46,66710.0,40.4008,40.4274,40.3031,40.3564,66710.0
2015-09-24 12:10:00,45.46,45.48,45.36,45.38,80220.0,40.3564,40.3741,40.2676,40.2854,80220.0
2015-09-24 12:15:00,45.39,45.44,45.35,45.42,33255.0,40.2942,40.3386,40.2587,40.3209,33255.0
2015-09-24 12:20:00,45.43,45.51,45.4,45.41,45116.0,40.3297,40.4008,40.3031,40.312,45116.0
2015-09-24 12:25:00,45.41,45.45,45.34,45.45,26622.0,40.312,40.3475,40.2498,40.3475,26622.0
2015-09-24 12:30:00,45.45,45.55,45.45,45.53,64543.0,40.3475,40.4363,40.3475,40.4185,64543.0
2015-09-24 12:35:00,45.52,45.56,45.49,45.52,34171.0,40.4096,40.4451,40.383,40.4096,34171.0
2015-09-24 12:40:00,45.52,45.59,45.51,45.52,65275.0,40.4096,40.4718,40.4008,40.4096,65275.0
2015-09-24 12:45:00,45.53,45.54,45.44,45.48,33390.0,40.4185,40.4274,40.3386,40.3741,33390.0
2015-09-24 12:50:00,45.48,45.51,45.44,45.48,82666.0,40.3741,40.4008,40.3386,40.3741,82666.0
2015-09-24 12:55:00,45.48,45.51,45.42,45.44,20458.0,40.3741,40.4008,40.3209,40.3386,20458.0
2015-09-24 13:00:00,45.44,45.54,45.43,45.5,47790.0,40.3386,40.4274,40.3297,40.3919,47790.0
2015-09-24 13:05:00,45.5,45.54,45.45,45.53,32211.0,40.3919,40.4274,40.3475,40.4185,32211.0
2015-09-24 13:10:00,45.53,45.6,45.5,45.57,58892.0,40.4185,40.4807,40.3919,40.454,58892.0
2015-09-24 13:15:00,45.57,45.59,45.47,45.49,36850.0,40.454,40.4718,40.3652,40.383,36850.0
2015-09-24 13:20:00,45.48,45.51,45.46,45.49,32703.0,40.3741,40.4008,40.3564,40.383,32703.0
2015-09-24 13:25:00,45.49,45.51,45.44,45.49,34099.0,40.383,40.4008,40.3386,40.383,34099.0
2015-09-24 13:30:00,45.5,45.53,45.43,45.53,37120.0,40.3919,40.4185,40.3297,40.4185,37120.0
2015-09-24 13:35:00,45.53,45.53,45.43,45.44,28964.0,40.4185,40.4185,40.3297,40.3386,28964.0
2015-09-24 13:40:00,45.44,45.46,45.41,45.42,42470.0,40.3386,40.3564,40.312,40.3209,42470.0
2015-09-24 13:45:00,45.43,45.52,45.35,45.52,100115.0,40.3297,40.4096,40.2587,40.4096,100115.0
2015-09-24 13:50:00,45.52,45.56,45.5,45.51,54965.0,40.4096,40.4451,40.3919,40.4008,54965.0
2015-09-24 13:55:00,45.51,45.53,45.45,45.48,25422.0,40.4008,40.4185,40.3475,40.3741,25422.0
2015-09-24 14:00:00,45.48,45.49,45.44,45.45,22363.0,40.3741,40.383,40.3386,40.3475,22363.0
2015-09-24 14:05:00,45.45,45.54,45.45,45.52,36079.0,40.3475,40.4274,40.3475,40.4096,36079.0
2015-09-24 14:10:00,45.51,45.54,45.46,45.47,36012.0,40.4008,40.4274,40.3564,40.3652,36012.0
2015-09-24 14:15:00,45.46,45.61,45.46,45.6,81512.0,40.3564,40.4895,40.3564,40.4807,81512.0
2015-09-24 14:20:00,45.6,45.78,45.6,45.69,93360.0,40.4807,40.6404,40.4807,40.5606,93360.0
2015-09-24 14:25:00,45.7,45.77,45.69,45.72,53517.0,40.5694,40.6316,40.5606,40.5872,53517.0
2015-09-24 14:30:00,45.71,45.73,45.63,45.67,61659.0,40.5783,40.5961,40.5073,40.5428,61659.0
2015-09-24 14:35:00,45.67,45.74,45.66,45.73,54865.0,40.5428,40.6049,40.5339,40.5961,54865.0
2015-09-24 14:40:00,45.73,45.82,45.65,45.76,80170.0,40.5961,40.676,40.525,40.6227,80170.0
2015-09-24 14:45:00,45.75,45.98,45.72,45.98,120573.0,40.6138,40.818,40.5872,40.818,120573.0
2015-09-24 14:50:00,45.97,46.03,45.89,45.93,128474.0,40.8091,40.8624,40.7381,40.7736,128474.0
2015-09-24 14:55:00,45.94,46.06,45.92,45.95,97326.0,40.7825,40.889,40.7647,40.7914,97326.0
2015-09-24 15:00:00,45.95,46.03,45.9,45.9,77958.0,40.7914,40.8624,40.747,40.747,77958.0
2015-09-24 15:05:00,45.91,45.96,45.79,45.83,116575.0,40.7559,40.8002,40.6493,40.6848,116575.0
2015-09-24 15:10:00,45.83,45.91,45.76,45.86,96732.0,40.6848,40.7559,40.6227,40.7115,96732.0
2015-09-24 15:15:00,45.86,45.95,45.83,45.93,80268.0,40.7115,40.7914,40.6848,40.7736,80268.0
2015-09-24 15:20:00,45.93,46.02,45.92,45.92,88191.0,40.7736,40.8535,40.7647,40.7647,88191.0
2015-09-24 15:25:00,45.92,46.02,45.88,45.97,89880.0,40.7647,40.8535,40.7292,40.8091,89880.0
2015-09-24 15:30:00,45.96,46.03,45.9,45.93,89714.0,40.8002,40.8624,40.747,40.7736,89714.0
2015-09-24 15:35:00,45.92,45.95,45.88,45.92,99143.0,40.7647,40.7914,40.7292,40.7647,99143.0
2015-09-24 15:40:00,45.92,46.03,45.92,45.98,99346.0,40.7647,40.8624,40.7647,40.818,99346.0
2015-09-24 15:45:00,46.0,46.01,45.96,46.01,172306.0,40.8357,40.8446,40.8002,40.8446,172306.0
2015-09-24 15:50:00,46.01,46.01,45.9,45.95,135365.0,40.8446,40.8446,40.747,40.7914,135365.0
2015-09-24 15:55:00,45.95,46.0,45.9,45.92,687075.0,40.7914,40.8357,40.747,40.7647,687075.0
2015-09-25 09:30:00,46.52,46.53,45.96,45.96,203412.0,41.2974,41.3062,40.8002,40.8002,203412.0
2015-09-25 09:35:00,45.97,46.15,45.77,45.86,107822.0,40.8091,40.9689,40.6316,40.7115,107822.0
2015-09-25 09:40:00,45.85,45.98,45.8,45.83,58342.0,40.7026,40.818,40.6582,40.6848,58342.0
2015-09-25 09:45:00,45.83,45.86,45.74,45.85,72147.0,40.6848,40.7115,40.6049,40.7026,72147.0
2015-09-25 09:50:00,45.85,45.89,45.62,45.62,125275.0,40.7026,40.7381,40.4984,40.4984,125275.0
2015-09-25 09:55:00,45.63,45.8,45.59,45.78,114352.0,40.5073,40.6582,40.4718,40.6404,114352.0
2015-09-25 10:00:00,45.78,45.83,45.73,45.76,64028.0,40.6404,40.6848,40.5961,40.6227,64028.0
2015-09-25 10:05:00,45.76,45.86,45.74,45.85,82304.0,40.6227,40.7115,40.6049,40.7026,82304.0
2015-09-25 10:10:00,45.85,45.92,45.75,45.92,75719.0,40.7026,40.7647,40.6138,40.7647,75719.0
2015-09-25 10:15:00,45.91,45.99,45.89,45.93,50014.0,40.7559,40.8269,40.7381,40.7736,50014.0
2015-09-25 10:20:00,45.93,46.02,45.9,45.9,39661.0,40.7736,40.8535,40.747,40.747,39661.0
2015-09-25 10:25:00,45.89,45.89,45.78,45.8,166122.0,40.7381,40.7381,40.6404,40.6582,166122.0
2015-09-25 10:30:00,45.8,45.85,45.75,45.84,74152.0,40.6582,40.7026,40.6138,40.6937,74152.0
2015-09-25 10:35:00,45.85,46.03,45.81,46.03,95670.0,40.7026,40.8624,40.6671,40.8624,95670.0
2015-09-25 10:40:00,46.02,46.11,46.0,46.08,59815.0,40.8535,40.9334,40.8357,40.9068,59815.0
2015-09-25 10:45:00,46.08,46.21,46.02,46.21,72793.0,40.9068,41.0222,40.8535,41.0222,72793.0
2015-09-25 10:50:00,46.21,46.29,46.2,46.26,179388.0,41.0222,41.0932,41.0133,41.0666,179388.0
2015-09-25 10:55:00,46.26,46.31,46.26,46.31,52600.0,41.0666,41.1109,41.0666,41.1109,52600.0
2015-09-25 11:00:00,46.3,46.31,46.25,46.3,53182.0,41.1021,41.1109,41.0577,41.1021,53182.0
2015-09-25 11:05:00,46.3,46.43,46.29,46.43,98297.0,41.1021,41.2175,41.0932,41.2175,98297.0
2015-09-25 11:10:00,46.42,46.48,46.4,46.47,74786.0,41.2086,41.2619,41.1908,41.253,74786.0
2015-09-25 11:15:00,46.47,46.47,46.38,46.38,78980.0,41.253,41.253,41.1731,41.1731,78980.0
2015-09-25 11:20:00,46.39,46.44,46.34,46.43,49417.0,41.182,41.2264,41.1376,41.2175,49417.0
2015-09-25 11:25:00,46.42,46.46,46.39,46.4,30561.0,41.2086,41.2441,41.182,41.1908,30561.0
2015-09-25 11:30:00,46.41,46.47,46.4,46.42,52338.0,41.1997,41.253,41.1908,41.2086,52338.0
2015-09-25 11:35:00,46.41,46.45,46.37,46.38,59440.0,41.1997,41.2352,41.1642,41.1731,59440.0
2015-09-25 11:40:00,46.37,46.42,46.33,46.42,29234.0,41.1642,41.2086,41.1287,41.2086,29234.0
2015-09-25 11:45:00,46.42,46.46,46.4,46.44,36546.0,41.2086,41.2441,41.1908,41.2264,36546.0
2015-09-25 11:50:00,46.43,46.5,46.43,46.49,33119.0,41.2175,41.2796,41.2175,41.2707,33119.0
2015-09-25 11:55:00,46.5,46.5,46.43,46.49,27383.0,41.2796,41.2796,41.2175,41.2707,27383.0
2015-09-25 12:00:00,46.49,46.49,46.42,46.47,18188.0,41.2707,41.2707,41.2086,41.253,18188.0
2015-09-25 12:05:00,46.47,46.52,46.46,46.5,101126.0,41.253,41.2974,41.2441,41.2796,101126.0
2015-09-25 12:10:00,46.5,46.59,46.49,46.55,46885.0,41.2796,41.3595,41.2707,41.324,46885.0
2015-09-25 12:15:00,46.57,46.57,46.43,46.45,61941.0,41.3418,41.3418,41.2175,41.2352,61941.0
2015-09-25 12:20:00,46.45,46.45,46.39,46.44,45870.0,41.2352,41.2352,41.182,41.2264,45870.0
2015-09-25 12:25:00,46.44,46.44,46.36,46.38,27016.0,41.2264,41.2264,41.1553,41.1731,27016.0
2015-09-25 12:30:00,46.37,46.47,46.37,46.47,41388.0,41.1642,41.253,41.1642,41.253,41388.0
2015-09-25 12:35:00,46.47,46.49,46.4,46.48,35018.0,41.253,41.2707,41.1908,41.2619,35018.0
2015-09-25 12:40:00,46.48,46.59,46.47,46.59,46327.0,41.2619,41.3595,41.253,41.3595,46327.0
2015-09-25 12:45:00,46.58,46.6,46.55,46.55,32519.0,41.3506,41.3684,41.324,41.324,32519.0
2015-09-25 12:50:00,46.55,46.73,46.55,46.72,90333.0,41.324,41.4838,41.324,41.4749,90333.0
2015-09-25 12:55:00,46.72,46.74,46.62,46.64,61635.0,41.4749,41.4927,41.3861,41.4039,61635.0
2015-09-25 13:00:00,46.65,46.75,46.65,46.72,58076.0,41.4128,41.5015,41.4128,41.4749,58076.0
2015-09-25 13:05:00,46.72,46.84,46.7,46.83,107439.0,41.4749,41.5814,41.4572,41.5726,107439.0
2015-09-25 13:10:00,46.82,46.83,46.75,46.79,26380.0,41.5637,41.5726,41.5015,41.5371,26380.0
2015-09-25 13:15:00,46.79,46.79,46.75,46.77,35025.0,41.5371,41.5371,41.5015,41.5193,35025.0
2015-09-25 13:20:00,46.77,46.77,46.65,46.65,63098.0,41.5193,41.5193,41.4128,41.4128,63098.0
2015-09-25 13:25:00,46.66,46.68,46.63,46.65,69524.0,41.4217,41.4394,41.395,41.4128,69524.0
2015-09-25 13:30:00,46.65,46.67,46.62,46.65,44360.0,41.4128,41.4305,41.3861,41.4128,44360.0
2015-09-25 13:35:00,46.66,46.68,46.6,46.64,43305.0,41.4217,41.4394,41.3684,41.4039,43305.0
2015-09-25 13:40:00,46.64,46.64,46.55,46.57,46898.0,41.4039,41.4039,41.324,41.3418,46898.0
2015-09-25 13:45:00,46.57,46.66,46.53,46.66,50607.0,41.3418,41.4217,41.3062,41.4217,50607.0
2015-09-25 13:50:00,46.66,46.66,46.61,46.63,14661.0,41.4217,41.4217,41.3773,41.395,14661.0
2015-09-25 13:55:00,46.63,46.63,46.55,46.55,26281.0,41.395,41.395,41.324,41.324,26281.0
2015-09-25 14:00:00,46.56,46.66,46.55,46.63,21600.0,41.3329,41.4217,41.324,41.395,21600.0
2015-09-25 14:05:00,46.62,46.69,46.61,46.63,31901.0,41.3861,41.4483,41.3773,41.395,31901.0
2015-09-25 14:10:00,46.63,46.64,46.55,46.56,26462.0,41.395,41.4039,41.324,41.3329,26462.0
2015-09-25 14:15:00,46.55,46.57,46.42,46.43,51068.0,41.324,41.3418,41.2086,41.2175,51068.0
2015-09-25 14:20:00,46.42,46.42,46.33,46.37,67691.0,41.2086,41.2086,41.1287,41.1642,67691.0
2015-09-25 14:25:00,46.37,46.39,46.23,46.24,127676.0,41.1642,41.182,41.0399,41.0488,127676.0
2015-09-25 14:30:00,46.24,46.29,46.19,46.2,194154.0,41.0488,41.0932,41.0044,41.0133,194154.0
2015-09-25 14:35:00,46.2,46.21,46.05,46.07,146514.0,41.0133,41.0222,40.8801,40.8979,146514.0
2015-09-25 14:40:00,46.06,46.13,46.01,46.03,87907.0,40.889,40.9512,40.8446,40.8624,87907.0
2015-09-25 14:45:00,46.02,46.07,45.95,45.96,132423.0,40.8535,40.8979,40.7914,40.8002,132423.0
2015-09-25 14:50:00,45.97,46.0,45.86,45.97,107586.0,40.8091,40.8357,40.7115,40.8091,107586.0
2015-09-25 14:55:00,45.97,46.02,45.88,46.0,57078.0,40.8091,40.8535,40.7292,40.8357,57078.0
2015-09-25 15:00:00,46.0,46.02,45.9,45.92,71322.0,40.8357,40.8535,40.747,40.7647,71322.0
2015-09-25 15:05:00,45.92,45.99,45.82,45.83,59821.0,40.7647,40.8269,40.676,40.6848,59821.0
2015-09-25 15:10:00,45.83,45.9,45.83,45.87,45672.0,40.6848,40.747,40.6848,40.7203,45672.0
2015-09-25 15:15:00,45.86,45.95,45.85,45.87,112139.0,40.7115,40.7914,40.7026,40.7203,112139.0
2015-09-25 15:20:00,45.87,46.02,45.85,45.97,114802.0,40.7203,40.8535,40.7026,40.8091,114802.0
2015-09-25 15:25:00,45.98,46.06,45.91,46.0,95790.0,40.818,40.889,40.7559,40.8357,95790.0
2015-09-25 15:30:00,46.0,46.11,45.96,46.07,108336.0,40.8357,40.9334,40.8002,40.8979,108336.0
2015-09-25 15:35:00,46.07,46.11,45.94,45.99,119986.0,40.8979,40.9334,40.7825,40.8269,119986.0
2015-09-25 15:40:00,45.98,46.11,45.97,46.09,109471.0,40.818,40.9334,40.8091,40.9156,109471.0
2015-09-25 15:45:00,46.09,46.15,46.02,46.09,199910.0,40.9156,40.9689,40.8535,40.9156,199910.0
2015-09-25 15:50:00,46.09,46.12,46.02,46.06,197808.0,40.9156,40.9423,40.8535,40.889,197808.0
2015-09-25 15:55:00,46.07,46.11,46.03,46.05,317164.0,40.8979,40.9334,40.8624,40.8801,317164.0
2015-09-28 09:30:00,45.87,45.94,45.54,45.73,187420.0,40.7203,40.7825,40.4274,40.5961,187420.0
2015-09-28 09:35:00,45.7,45.92,45.64,45.8,88297.0,40.5694,40.7647,40.5162,40.6582,88297.0
2015-09-28 09:40:00,45.78,45.83,45.73,45.76,47117.0,40.6404,40.6848,40.5961,40.6227,47117.0
2015-09-28 09:45:00,45.76,45.78,45.52,45.54,85997.0,40.6227,40.6404,40.4096,40.4274,85997.0
2015-09-28 09:50:00,45.54,45.54,45.32,45.34,77628.0,40.4274,40.4274,40.2321,40.2498,77628.0
2015-09-28 09:55:00,45.34,45.42,45.23,45.25,98346.0,40.2498,40.3209,40.1522,40.1699,98346.0
2015-09-28 10:00:00,45.24,45.24,45.07,45.08,109783.0,40.1611,40.1611,40.0102,40.019,109783.0
2015-09-28 10:05:00,45.07,45.1,44.84,44.84,249892.0,40.0102,40.0368,39.806,39.806,249892.0
2015-09-28 10:10:00,44.85,44.98,44.68,44.97,163060.0,39.8149,39.9303,39.6639,39.9214,163060.0
2015-09-28 10:15:00,44.96,45.09,44.86,45.05,93258.0,39.9125,40.0279,39.8237,39.9924,93258.0
2015-09-28 10:20:00,45.04,45.11,44.93,44.95,82206.0,39.9835,40.0457,39.8859,39.9036,82206.0
2015-09-28 10:25:00,44.94,45.08,44.92,44.98,59530.0,39.8948,40.019,39.877,39.9303,59530.0
2015-09-28 10:30:00,44.97,44.97,44.82,44.86,52292.0,39.9214,39.9214,39.7882,39.8237,52292.0
2015-09-28 10:35:00,44.85,44.93,44.75,44.81,74345.0,39.8149,39.8859,39.7261,39.7793,74345.0
2015-09-28 10:40:00,44.82,44.95,44.78,44.95,40730.0,39.7882,39.9036,39.7527,39.9036,40730.0
2015-09-28 10:45:00,44.94,44.94,44.74,44.86,52080.0,39.8948,39.8948,39.7172,39.8237,52080.0
2015-09-28 10:50:00,44.87,45.0,44.81,44.98,61221.0,39.8326,39.948,39.7793,39.9303,61221.0
2015-09-28 10:55:00,44.98,45.15,44.92,45.14,54079.0,39.9303,40.0812,39.877,40.0723,54079.0
2015-09-28 11:00:00,45.14,45.23,45.1,45.21,62833.0,40.0723,40.1522,40.0368,40.1344,62833.0
2015-09-28 11:05:00,45.2,45.27,45.05,45.05,63207.0,40.1256,40.1877,39.9924,39.9924,63207.0
2015-09-28 11:10:00,45.05,45.11,44.97,45.0,58679.0,39.9924,40.0457,39.9214,39.948,58679.0
2015-09-28 11:15:00,45.02,45.08,44.91,44.92,38896.0,39.9658,40.019,39.8681,39.877,38896.0
2015-09-28 11:20:00,44.93,44.97,44.9,44.94,47705.0,39.8859,39.9214,39.8592,39.8948,47705.0
2015-09-28 11:25:00,44.92,44.93,44.75,44.84,69992.0,39.877,39.8859,39.7261,39.806,69992.0
2015-09-28 11:30:00,44.84,44.9,44.76,44.77,52220.0,39.806,39.8592,39.735,39.7438,52220.0
2015-09-28 11:35:00,44.78,44.84,44.76,44.8,48008.0,39.7527,39.806,39.735,39.7705,48008.0
2015-09-28 11:40:00,44.81,44.82,44.73,44.74,75267.0,39.7793,39.7882,39.7083,39.7172,75267.0
2015-09-28 11:45:00,44.74,44.74,44.64,44.69,72878.0,39.7172,39.7172,39.6284,39.6728,72878.0
2015-09-28 11:50:00,44.68,44.77,44.63,44.77,58823.0,39.6639,39.7438,39.6196,39.7438,58823.0
2015-09-28 11:55:00,44.76,44.77,44.54,44.54,178178.0,39.735,39.7438,39.5397,39.5397,178178.0
2015-09-28 12:00:00,44.53,44.63,44.52,44.59,74423.0,39.5308,39.6196,39.5219,39.584,74423.0
2015-09-28 12:05:00,44.59,44.59,44.53,44.55,34034.0,39.584,39.584,39.5308,39.5485,34034.0
2015-09-28 12:10:00,44.56,44.57,44.43,44.47,112995.0,39.5574,39.5663,39.442,39.4775,112995.0
2015-09-28 12:15:00,44.46,44.48,44.39,44.4,82211.0,39.4686,39.4864,39.4065,39.4154,82211.0
2015-09-28 12:20:00,44.4,44.44,44.37,44.43,47892.0,39.4154,39.4509,39.3887,39.442,47892.0
2015-09-28 12:25:00,44.43,44.54,44.42,44.5,69994.0,39.442,39.5397,39.4331,39.5041,69994.0
2015-09-28 12:30:00,44.5,44.52,44.41,44.48,140421.0,39.5041,39.5219,39.4243,39.4864,140421.0
2015-09-28 12:35:00,44.48,44.56,44.47,44.53,84398.0,39.4864,39.5574,39.4775,39.5308,84398.0
2015-09-28 12:40:00,44.53,44.55,44.48,44.48,63520.0,39.5308,39.5485,39.4864,39.4864,63520.0
2015-09-28 12:45:00,44.47,44.48,44.36,44.37,48693.0,39.4775,39.4864,39.3799,39.3887,48693.0
2015-09-28 12:50:00,44.37,44.51,44.36,44.45,107446.0,39.3887,39.513,39.3799,39.4598,107446.0
2015-09-28 12:55:00,44.46,44.47,44.38,44.44,115728.0,39.4686,39.4775,39.3976,39.4509,115728.0
2015-09-28 13:00:00,44.44,44.58,44.43,44.49,83069.0,39.4509,39.5752,39.442,39.4953,83069.0
2015-09-28 13:05:00,44.49,44.64,44.49,44.62,46305.0,39.4953,39.6284,39.4953,39.6107,46305.0
2015-09-28 13:10:00,44.62,44.65,44.56,44.65,45745.0,39.6107,39.6373,39.5574,39.6373,45745.0
2015-09-28 13:15:00,44.66,44.66,44.51,44.58,55551.0,39.6462,39.6462,39.513,39.5752,55551.0
2015-09-28 13:20:00,44.57,44.57,44.45,44.49,61197.0,39.5663,39.5663,39.4598,39.4953,61197.0
2015-09-28 13:25:00,44.49,44.49,44.4,44.42,48935.0,39.4953,39.4953,39.4154,39.4331,48935.0
2015-09-28 13:30:00,44.42,44.56,44.39,44.51,50455.0,39.4331,39.5574,39.4065,39.513,50455.0
2015-09-28 13:35:00,44.52,44.66,44.49,44.65,61367.0,39.5219,39.6462,39.4953,39.6373,61367.0
2015-09-28 13:40:00,44.65,44.73,44.61,44.72,86568.0,39.6373,39.7083,39.6018,39.6994,86568.0
2015-09-28 13:45:00,44.72,44.72,44.57,44.57,50979.0,39.6994,39.6994,39.5663,39.5663,50979.0
2015-09-28 13:50:00,44.56,44.58,44.5,44.54,80233.0,39.5574,39.5752,39.5041,39.5397,80233.0
2015-09-28 13:55:00,44.54,44.6,44.53,44.56,63333.0,39.5397,39.5929,39.5308,39.5574,63333.0
2015-09-28 14:00:00,44.57,44.61,44.53,44.58,93995.0,39.5663,39.6018,39.5308,39.5752,93995.0
2015-09-28 14:05:00,44.57,44.66,44.54,44.65,93759.0,39.5663,39.6462,39.5397,39.6373,93759.0
2015-09-28 14:10:00,44.64,44.64,44.55,44.6,52404.0,39.6284,39.6284,39.5485,39.5929,52404.0
2015-09-28 14:15:00,44.59,44.61,44.55,44.58,97578.0,39.584,39.6018,39.5485,39.5752,97578.0
2015-09-28 14:20:00,44.58,44.63,44.54,44.63,42417.0,39.5752,39.6196,39.5397,39.6196,42417.0
2015-09-28 14:25:00,44.63,44.75,44.59,44.75,108134.0,39.6196,39.7261,39.584,39.7261,108134.0
2015-09-28 14:30:00,44.75,44.75,44.62,44.66,56459.0,39.7261,39.7261,39.6107,39.6462,56459.0
2015-09-28 14:35:00,44.66,44.85,44.65,44.85,68185.0,39.6462,39.8149,39.6373,39.8149,68185.0
2015-09-28 14:40:00,44.85,44.91,44.76,44.83,93686.0,39.8149,39.8681,39.735,39.7971,93686.0
2015-09-28 14:45:00,44.83,44.86,44.76,44.8,55377.0,39.7971,39.8237,39.735,39.7705,55377.0
2015-09-28 14:50:00,44.8,44.81,44.67,44.69,63264.0,39.7705,39.7793,39.6551,39.6728,63264.0
2015-09-28 14:55:00,44.69,44.72,44.58,44.65,63241.0,39.6728,39.6994,39.5752,39.6373,63241.0
2015-09-28 15:00:00,44.65,44.67,44.58,44.67,54989.0,39.6373,39.6551,39.5752,39.6551,54989.0
2015-09-28 15:05:00,44.67,44.68,44.59,44.6,57800.0,39.6551,39.6639,39.584,39.5929,57800.0
2015-09-28 15:10:00,44.6,44.65,44.57,44.61,78140.0,39.5929,39.6373,39.5663,39.6018,78140.0
2015-09-28 15:15:00,44.61,44.77,44.58,44.77,49940.0,39.6018,39.7438,39.5752,39.7438,49940.0
2015-09-28 15:20:00,44.77,44.8,44.57,44.63,105830.0,39.7438,39.7705,39.5663,39.6196,105830.0
2015-09-28 15:25:00,44.63,44.68,44.61,44.63,90998.0,39.6196,39.6639,39.6018,39.6196,90998.0
2015-09-28 15:30:00,44.64,44.67,44.62,44.65,135021.0,39.6284,39.6551,39.6107,39.6373,135021.0
2015-09-28 15:35:00,44.65,44.68,44.57,44.61,288199.0,39.6373,39.6639,39.5663,39.6018,288199.0
2015-09-28 15:40:00,44.61,44.78,44.6,44.71,113262.0,39.6018,39.7527,39.5929,39.6906,113262.0
2015-09-28 15:45:00,44.72,44.8,44.69,44.79,118138.0,39.6994,39.7705,39.6728,39.7616,118138.0
2015-09-28 15:50:00,44.79,44.85,44.75,44.79,155769.0,39.7616,39.8149,39.7261,39.7616,155769.0
2015-09-28 15:55:00,44.79,44.8,44.63,44.65,302968.0,39.7616,39.7705,39.6196,39.6373,302968.0
2015-09-29 09:30:00,44.51,44.69,44.49,44.52,119671.0,39.513,39.6728,39.4953,39.5219,119671.0
2015-09-29 09:35:00,44.53,44.61,44.44,44.56,61469.0,39.5308,39.6018,39.4509,39.5574,61469.0
2015-09-29 09:40:00,44.55,44.58,44.37,44.4,103681.0,39.5485,39.5752,39.3887,39.4154,103681.0
2015-09-29 09:45:00,44.39,44.39,44.18,44.19,84227.0,39.4065,39.4065,39.2201,39.229,84227.0
2015-09-29 09:50:00,44.17,44.22,44.08,44.09,114724.0,39.2112,39.2556,39.1313,39.1402,114724.0
2015-09-29 09:55:00,44.1,44.38,44.08,44.38,129136.0,39.1491,39.3976,39.1313,39.3976,129136.0
2015-09-29 10:00:00,44.39,44.49,44.26,44.27,101157.0,39.4065,39.4953,39.2911,39.3,101157.0
2015-09-29 10:05:00,44.29,44.39,44.23,44.29,79788.0,39.3177,39.4065,39.2645,39.3177,79788.0
2015-09-29 10:10:00,44.29,44.54,44.29,44.52,50021.0,39.3177,39.5397,39.3177,39.5219,50021.0
2015-09-29 10:15:00,44.51,44.64,44.49,44.54,70960.0,39.513,39.6284,39.4953,39.5397,70960.0
2015-09-29 10:20:00,44.55,44.77,44.55,44.65,97892.0,39.5485,39.7438,39.5485,39.6373,97892.0
2015-09-29 10:25:00,44.66,44.85,44.65,44.85,55521.0,39.6462,39.8149,39.6373,39.8149,55521.0
2015-09-29 10:30:00,44.86,44.93,44.75,44.76,72260.0,39.8237,39.8859,39.7261,39.735,72260.0
2015-09-29 10:35:00,44.75,44.77,44.63,44.64,63487.0,39.7261,39.7438,39.6196,39.6284,63487.0
2015-09-29 10:40:00,44.65,44.66,44.5,44.55,40894.0,39.6373,39.6462,39.5041,39.5485,40894.0
2015-09-29 10:45:00,44.55,44.64,44.51,44.51,38741.0,39.5485,39.6284,39.513,39.513,38741.0
2015-09-29 10:50:00,44.51,44.58,44.49,44.57,39234.0,39.513,39.5752,39.4953,39.5663,39234.0
2015-09-29 10:55:00,44.57,44.67,44.57,44.64,26880.0,39.5663,39.6551,39.5663,39.6284,26880.0
2015-09-29 11:00:00,44.64,44.72,44.6,44.71,27199.0,39.6284,39.6994,39.5929,39.6906,27199.0
2015-09-29 11:05:00,44.71,44.75,44.66,44.71,39377.0,39.6906,39.7261,39.6462,39.6906,39377.0
2015-09-29 11:10:00,44.72,44.73,44.45,44.5,104784.0,39.6994,39.7083,39.4598,39.5041,104784.0
2015-09-29 11:15:00,44.49,44.51,44.43,44.48,51148.0,39.4953,39.513,39.442,39.4864,51148.0
2015-09-29 11:20:00,44.49,44.5,44.39,44.45,32020.0,39.4953,39.5041,39.4065,39.4598,32020.0
2015-09-29 11:25:00,44.46,44.62,44.44,44.62,27653.0,39.4686,39.6107,39.4509,39.6107,27653.0
2015-09-29 11:30:00,44.62,44.64,44.42,44.44,42102.0,39.6107,39.6284,39.4331,39.4509,42102.0
2015-09-29 11:35:00,44.44,44.61,44.4,44.6,38145.0,39.4509,39.6018,39.4154,39.5929,38145.0
2015-09-29 11:40:00,44.6,44.66,44.59,44.62,36146.0,39.5929,39.6462,39.584,39.6107,36146.0
2015-09-29 11:45:00,44.61,44.79,44.59,44.78,43627.0,39.6018,39.7616,39.584,39.7527,43627.0
2015-09-29 11:50:00,44.77,44.86,44.74,44.83,29669.0,39.7438,39.8237,39.7172,39.7971,29669.0
2015-09-29 11:55:00,44.83,44.84,44.71,44.73,43099.0,39.7971,39.806,39.6906,39.7083,43099.0
2015-09-29 12:00:00,44.73,44.76,44.66,44.71,33427.0,39.7083,39.735,39.6462,39.6906,33427.0
2015-09-29 12:05:00,44.72,44.73,44.62,44.64,34246.0,39.6994,39.7083,39.6107,39.6284,34246.0
2015-09-29 12:10:00,44.63,44.63,44.52,44.57,50762.0,39.6196,39.6196,39.5219,39.5663,50762.0
2015-09-29 12:15:00,44.58,44.62,44.53,44.54,38316.0,39.5752,39.6107,39.5308,39.5397,38316.0
2015-09-29 12:20:00,44.54,44.57,44.47,44.54,41543.0,39.5397,39.5663,39.4775,39.5397,41543.0
2015-09-29 12:25:00,44.55,44.74,44.54,44.74,79951.0,39.5485,39.7172,39.5397,39.7172,79951.0
2015-09-29 12:30:00,44.74,44.78,44.73,44.78,79055.0,39.7172,39.7527,39.7083,39.7527,79055.0
2015-09-29 12:35:00,44.77,44.79,44.72,44.76,72007.0,39.7438,39.7616,39.6994,39.735,72007.0
2015-09-29 12:40:00,44.75,44.76,44.55,44.66,79269.0,39.7261,39.735,39.5485,39.6462,79269.0
2015-09-29 12:45:00,44.66,44.69,44.51,44.58,36995.0,39.6462,39.6728,39.513,39.5752,36995.0
2015-09-29 12:50:00,44.58,44.59,44.47,44.5,69024.0,39.5752,39.584,39.4775,39.5041,69024.0
2015-09-29 12:55:00,44.49,44.51,44.4,44.43,43971.0,39.4953,39.513,39.4154,39.442,43971.0
2015-09-29 13:00:00,44.43,44.47,44.39,44.43,66984.0,39.442,39.4775,39.4065,39.442,66984.0
2015-09-29 13:05:00,44.43,44.51,44.42,44.47,37346.0,39.442,39.513,39.4331,39.4775,37346.0
2015-09-29 13:10:00,44.47,44.56,44.45,44.53,32913.0,39.4775,39.5574,39.4598,39.5308,32913.0
2015-09-29 13:15:00,44.53,44.6,44.46,44.58,28491.0,39.5308,39.5929,39.4686,39.5752,28491.0
2015-09-29 13:20:00,44.58,44.6,44.53,44.54,42953.0,39.5752,39.5929,39.5308,39.5397,42953.0
2015-09-29 13:25:00,44.54,44.58,44.5,44.53,41741.0,39.5397,39.5752,39.5041,39.5308,41741.0
2015-09-29 13:30:00,44.53,44.56,44.49,44.5,32732.0,39.5308,39.5574,39.4953,39.5041,32732.0
2015-09-29 13:35:00,44.5,44.53,44.46,44.5,33440.0,39.5041,39.5308,39.4686,39.5041,33440.0
2015-09-29 13:40:00,44.5,44.56,44.49,44.55,33423.0,39.5041,39.5574,39.4953,39.5485,33423.0
2015-09-29 13:45:00,44.55,44.57,44.49,44.51,37477.0,39.5485,39.5663,39.4953,39.513,37477.0
2015-09-29 13:50:00,44.51,44.52,44.44,44.45,30426.0,39.513,39.5219,39.4509,39.4598,30426.0
2015-09-29 13:55:00,44.45,44.53,44.44,44.5,26554.0,39.4598,39.5308,39.4509,39.5041,26554.0
2015-09-29 14:00:00,44.5,44.5,44.37,44.4,48227.0,39.5041,39.5041,39.3887,39.4154,48227.0
2015-09-29 14:05:00,44.4,44.48,44.4,44.47,29762.0,39.4154,39.4864,39.4154,39.4775,29762.0
2015-09-29 14:10:00,44.47,44.48,44.44,44.45,26991.0,39.4775,39.4864,39.4509,39.4598,26991.0
2015-09-29 14:15:00,44.45,44.47,44.39,44.47,35667.0,39.4598,39.4775,39.4065,39.4775,35667.0
2015-09-29 14:20:00,44.47,44.52,44.39,44.41,53145.0,39.4775,39.5219,39.4065,39.4243,53145.0
2015-09-29 14:25:00,44.4,44.45,44.39,44.41,107101.0,39.4154,39.4598,39.4065,39.4243,107101.0
2015-09-29 14:30:00,44.4,44.42,44.32,44.34,82471.0,39.4154,39.4331,39.3444,39.3621,82471.0
2015-09-29 14:35:00,44.34,44.36,44.27,44.34,53120.0,39.3621,39.3799,39.3,39.3621,53120.0
2015-09-29 14:40:00,44.34,44.39,44.31,44.35,52647.0,39.3621,39.4065,39.3355,39.371,52647.0
2015-09-29 14:45:00,44.34,44.36,44.15,44.18,77776.0,39.3621,39.3799,39.1934,39.2201,77776.0
2015-09-29 14:50:00,44.18,44.18,44.03,44.04,203299.0,39.2201,39.2201,39.0869,39.0958,203299.0
2015-09-29 14:55:00,44.05,44.05,43.96,43.98,281214.0,39.1047,39.1047,39.0248,39.0425,281214.0
2015-09-29 15:00:00,43.98,44.01,43.85,43.93,246770.0,39.0425,39.0692,38.9271,38.9981,246770.0
2015-09-29 15:05:00,43.93,44.05,43.91,44.05,93022.0,38.9981,39.1047,38.9804,39.1047,93022.0
2015-09-29 15:10:00,44.05,44.05,43.95,43.95,113712.0,39.1047,39.1047,39.0159,39.0159,113712.0
2015-09-29 15:15:00,43.96,44.0,43.92,43.94,81195.0,39.0248,39.0603,38.9893,39.007,81195.0
2015-09-29 15:20:00,43.94,43.94,43.8,43.82,111257.0,39.007,39.007,38.8827,38.9005,111257.0
2015-09-29 15:25:00,43.82,43.82,43.6,43.63,321977.0,38.9005,38.9005,38.7052,38.7318,321977.0
2015-09-29 15:30:00,43.64,43.79,43.57,43.77,342994.0,38.7407,38.8739,38.6786,38.8561,342994.0
2015-09-29 15:35:00,43.76,43.95,43.74,43.84,141922.0,38.8472,39.0159,38.8295,38.9182,141922.0
2015-09-29 15:40:00,43.85,43.87,43.72,43.87,147951.0,38.9271,38.9449,38.8117,38.9449,147951.0
2015-09-29 15:45:00,43.87,43.96,43.81,43.94,208074.0,38.9449,39.0248,38.8916,39.007,208074.0
2015-09-29 15:50:00,43.95,44.06,43.94,44.05,233078.0,39.0159,39.1135,39.007,39.1047,233078.0
2015-09-29 15:55:00,44.03,44.12,44.03,44.03,394094.0,39.0869,39.1668,39.0869,39.0869,394094.0
2015-09-30 09:30:00,44.72,44.85,44.53,44.81,176216.0,39.6994,39.8149,39.5308,39.7793,176216.0
2015-09-30 09:35:00,44.81,44.9,44.74,44.77,90888.0,39.7793,39.8592,39.7172,39.7438,90888.0
2015-09-30 09:40:00,44.77,44.88,44.63,44.75,81935.0,39.7438,39.8415,39.6196,39.7261,81935.0
2015-09-30 09:45:00,44.73,44.96,44.7,44.94,139136.0,39.7083,39.9125,39.6817,39.8948,139136.0
2015-09-30 09:50:00,44.96,45.04,44.88,44.96,130587.0,39.9125,39.9835,39.8415,39.9125,130587.0
2015-09-30 09:55:00,44.96,45.0,44.82,44.82,143808.0,39.9125,39.948,39.7882,39.7882,143808.0
2015-09-30 10:00:00,44.83,44.92,44.79,44.83,99463.0,39.7971,39.877,39.7616,39.7971,99463.0
2015-09-30 10:05:00,44.82,44.88,44.71,44.85,101583.0,39.7882,39.8415,39.6906,39.8149,101583.0
2015-09-30 10:10:00,44.86,44.86,44.62,44.63,84519.0,39.8237,39.8237,39.6107,39.6196,84519.0
2015-09-30 10:15:00,44.63,44.68,44.46,44.5,167206.0,39.6196,39.6639,39.4686,39.5041,167206.0
2015-09-30 10:20:00,44.51,44.64,44.51,44.55,83801.0,39.513,39.6284,39.513,39.5485,83801.0
2015-09-30 10:25:00,44.55,44.57,44.39,44.5,132209.0,39.5485,39.5663,39.4065,39.5041,132209.0
2015-09-30 10:30:00,44.49,44.65,44.47,44.57,132237.0,39.4953,39.6373,39.4775,39.5663,132237.0
2015-09-30 10:35:00,44.57,44.62,44.47,44.49,131309.0,39.5663,39.6107,39.4775,39.4953,131309.0
2015-09-30 10:40:00,44.48,44.5,44.43,44.46,171228.0,39.4864,39.5041,39.442,39.4686,171228.0
2015-09-30 10:45:00,44.46,44.59,44.45,44.51,122412.0,39.4686,39.584,39.4598,39.513,122412.0
2015-09-30 10:50:00,44.51,44.54,44.45,44.45,75125.0,39.513,39.5397,39.4598,39.4598,75125.0
2015-09-30 10:55:00,44.45,44.45,44.31,44.4,91266.0,39.4598,39.4598,39.3355,39.4154,91266.0
2015-09-30 11:00:00,44.4,44.46,44.33,44.45,91202.0,39.4154,39.4686,39.3532,39.4598,91202.0
2015-09-30 11:05:00,44.46,44.57,44.46,44.56,85056.0,39.4686,39.5663,39.4686,39.5574,85056.0
2015-09-30 11:10:00,44.56,44.69,44.55,44.59,184665.0,39.5574,39.6728,39.5485,39.584,184665.0
2015-09-30 11:15:00,44.6,44.62,44.47,44.48,87631.0,39.5929,39.6107,39.4775,39.4864,87631.0
2015-09-30 11:20:00,44.48,44.54,44.36,44.37,66376.0,39.4864,39.5397,39.3799,39.3887,66376.0
2015-09-30 11:25:00,44.37,44.38,44.25,44.3,112317.0,39.3887,39.3976,39.2822,39.3266,112317.0
2015-09-30 11:30:00,44.3,44.36,44.25,44.3,99207.0,39.3266,39.3799,39.2822,39.3266,99207.0
2015-09-30 11:35:00,44.31,44.33,44.17,44.19,79179.0,39.3355,39.3532,39.2112,39.229,79179.0
2015-09-30 11:40:00,44.19,44.22,44.04,44.05,99300.0,39.229,39.2556,39.0958,39.1047,99300.0
2015-09-30 11:45:00,44.05,44.16,44.05,44.15,84601.0,39.1047,39.2023,39.1047,39.1934,84601.0
2015-09-30 11:50:00,44.15,44.23,44.09,44.14,79837.0,39.1934,39.2645,39.1402,39.1846,79837.0
2015-09-30 11:55:00,44.15,44.23,44.12,44.21,80919.0,39.1934,39.2645,39.1668,39.2467,80919.0
2015-09-30 12:00:00,44.21,44.29,44.2,44.23,61236.0,39.2467,39.3177,39.2378,39.2645,61236.0
2015-09-30 12:05:00,44.23,44.25,44.13,44.13,55318.0,39.2645,39.2822,39.1757,39.1757,55318.0
2015-09-30 12:10:00,44.12,44.21,44.11,44.11,87511.0,39.1668,39.2467,39.1579,39.1579,87511.0
2015-09-30 12:15:00,44.11,44.18,44.03,44.04,93756.0,39.1579,39.2201,39.0869,39.0958,93756.0
2015-09-30 12:20:00,44.04,44.07,43.94,43.96,96292.0,39.0958,39.1224,39.007,39.0248,96292.0
2015-09-30 12:25:00,43.96,44.01,43.93,43.94,179413.0,39.0248,39.0692,38.9981,39.007,179413.0
2015-09-30 12:30:00,43.94,44.07,43.91,44.07,118209.0,39.007,39.1224,38.9804,39.1224,118209.0
2015-09-30 12:35:00,44.08,44.1,44.06,44.09,75729.0,39.1313,39.1491,39.1135,39.1402,75729.0
2015-09-30 12:40:00,44.08,44.11,44.04,44.09,76507.0,39.1313,39.1579,39.0958,39.1402,76507.0
2015-09-30 12:45:00,44.09,44.13,43.9,43.91,123008.0,39.1402,39.1757,38.9715,38.9804,123008.0
2015-09-30 12:50:00,43.91,43.94,43.86,43.93,136061.0,38.9804,39.007,38.936,38.9981,136061.0
2015-09-30 12:55:00,43.92,44.04,43.9,44.03,108449.0,38.9893,39.0958,38.9715,39.0869,108449.0
2015-09-30 13:00:00,44.03,44.2,44.02,44.2,80358.0,39.0869,39.2378,39.078,39.2378,80358.0
2015-09-30 13:05:00,44.2,44.27,44.14,44.23,101804.0,39.2378,39.3,39.1846,39.2645,101804.0
2015-09-30 13:10:00,44.24,44.28,44.2,44.21,120488.0,39.2733,39.3088,39.2378,39.2467,120488.0
2015-09-30 13:15:00,44.22,44.42,44.22,44.39,90685.0,39.2556,39.4331,39.2556,39.4065,90685.0
2015-09-30 13:20:00,44.4,44.43,44.37,44.4,55319.0,39.4154,39.442,39.3887,39.4154,55319.0
2015-09-30 13:25:00,44.4,44.46,44.39,44.42,67854.0,39.4154,39.4686,39.4065,39.4331,67854.0
2015-09-30 13:30:00,44.42,44.45,44.37,44.42,47013.0,39.4331,39.4598,39.3887,39.4331,47013.0
2015-09-30 13:35:00,44.42,44.45,44.37,44.41,62757.0,39.4331,39.4598,39.3887,39.4243,62757.0
2015-09-30 13:40:00,44.41,44.55,44.39,44.53,77863.0,39.4243,39.5485,39.4065,39.5308,77863.0
2015-09-30 13:45:00,44.53,44.57,44.47,44.49,62859.0,39.5308,39.5663,39.4775,39.4953,62859.0
2015-09-30 13:50:00,44.49,44.65,44.47,44.62,100961.0,39.4953,39.6373,39.4775,39.6107,100961.0
2015-09-30 13:55:00,44.61,44.64,44.55,44.58,66836.0,39.6018,39.6284,39.5485,39.5752,66836.0
2015-09-30 14:00:00,44.58,44.6,44.47,44.49,75809.0,39.5752,39.5929,39.4775,39.4953,75809.0
2015-09-30 14:05:00,44.5,44.58,44.44,44.51,59223.0,39.5041,39.5752,39.4509,39.513,59223.0
2015-09-30 14:10:00,44.51,44.6,44.47,44.6,35296.0,39.513,39.5929,39.4775,39.5929,35296.0
2015-09-30 14:15:00,44.59,44.66,44.58,44.64,45156.0,39.584,39.6462,39.5752,39.6284,45156.0
2015-09-30 14:20:00,44.64,44.74,44.64,44.74,50316.0,39.6284,39.7172,39.6284,39.7172,50316.0
2015-09-30 14:25:00,44.74,44.77,44.73,44.76,38623.0,39.7172,39.7438,39.7083,39.735,38623.0
2015-09-30 14:30:00,44.76,44.79,44.64,44.66,65231.0,39.735,39.7616,39.6284,39.6462,65231.0
2015-09-30 14:35:00,44.66,44.7,44.63,44.64,46479.0,39.6462,39.6817,39.6196,39.6284,46479.0
2015-09-30 14:40:00,44.63,44.75,44.61,44.74,60846.0,39.6196,39.7261,39.6018,39.7172,60846.0
2015-09-30 14:45:00,44.73,44.85,44.73,44.79,122013.0,39.7083,39.8149,39.7083,39.7616,122013.0
2015-09-30 14:50:00,44.8,44.87,44.76,44.86,77038.0,39.7705,39.8326,39.735,39.8237,77038.0
2015-09-30 14:55:00,44.85,44.89,44.81,44.87,109700.0,39.8149,39.8504,39.7793,39.8326,109700.0
2015-09-30 15:00:00,44.87,44.91,44.74,44.76,132715.0,39.8326,39.8681,39.7172,39.735,132715.0
2015-09-30 15:05:00,44.76,44.79,44.7,44.74,113984.0,39.735,39.7616,39.6817,39.7172,113984.0
2015-09-30 15:10:00,44.74,44.85,44.73,44.84,81851.0,39.7172,39.8149,39.7083,39.806,81851.0
2015-09-30 15:15:00,44.83,44.84,44.74,44.81,89862.0,39.7971,39.806,39.7172,39.7793,89862.0
2015-09-30 15:20:00,44.8,44.86,44.74,44.75,100330.0,39.7705,39.8237,39.7172,39.7261,100330.0
2015-09-30 15:25:00,44.74,44.88,44.74,44.88,154564.0,39.7172,39.8415,39.7172,39.8415,154564.0
2015-09-30 15:30:00,44.88,44.91,44.82,44.91,134577.0,39.8415,39.8681,39.7882,39.8681,134577.0
2015-09-30 15:35:00,44.91,44.94,44.82,44.85,99631.0,39.8681,39.8948,39.7882,39.8149,99631.0
2015-09-30 15:40:00,44.85,44.95,44.81,44.94,117788.0,39.8149,39.9036,39.7793,39.8948,117788.0
2015-09-30 15:45:00,44.94,44.96,44.82,44.87,179800.0,39.8948,39.9125,39.7882,39.8326,179800.0
2015-09-30 15:50:00,44.87,44.9,44.82,44.84,299779.0,39.8326,39.8592,39.7882,39.806,299779.0
2015-09-30 15:55:00,44.85,44.92,44.81,44.86,572849.0,39.8149,39.877,39.7793,39.8237,572849.0
2015-10-01 09:30:00,44.71,44.86,44.5,44.5,249931.0,39.6906,39.8237,39.5041,39.5041,249931.0
2015-10-01 09:35:00,44.5,44.51,44.14,44.3,258730.0,39.5041,39.513,39.1846,39.3266,258730.0
2015-10-01 09:40:00,44.29,44.45,44.2,44.44,173233.0,39.3177,39.4598,39.2378,39.4509,173233.0
2015-10-01 09:45:00,44.45,44.57,44.38,44.56,94283.0,39.4598,39.5663,39.3976,39.5574,94283.0
2015-10-01 09:50:00,44.57,44.71,44.52,44.53,119659.0,39.5663,39.6906,39.5219,39.5308,119659.0
2015-10-01 09:55:00,44.52,44.61,44.35,44.36,131785.0,39.5219,39.6018,39.371,39.3799,131785.0
2015-10-01 10:00:00,44.39,44.56,44.35,44.51,129651.0,39.4065,39.5574,39.371,39.513,129651.0
2015-10-01 10:05:00,44.5,44.62,44.45,44.58,109595.0,39.5041,39.6107,39.4598,39.5752,109595.0
2015-10-01 10:10:00,44.57,44.74,44.54,44.61,137318.0,39.5663,39.7172,39.5397,39.6018,137318.0
2015-10-01 10:15:00,44.62,44.81,44.61,44.75,98149.0,39.6107,39.7793,39.6018,39.7261,98149.0
2015-10-01 10:20:00,44.75,44.79,44.56,44.59,103865.0,39.7261,39.7616,39.5574,39.584,103865.0
2015-10-01 10:25:00,44.6,44.68,44.53,44.64,106518.0,39.5929,39.6639,39.5308,39.6284,106518.0
2015-10-01 10:30:00,44.65,44.7,44.4,44.41,128039.0,39.6373,39.6817,39.4154,39.4243,128039.0
2015-10-01 10:35:00,44.42,44.53,44.4,44.53,77549.0,39.4331,39.5308,39.4154,39.5308,77549.0
2015-10-01 10:40:00,44.53,44.61,44.51,44.56,60700.0,39.5308,39.6018,39.513,39.5574,60700.0
2015-10-01 10:45:00,44.56,44.64,44.55,44.61,48977.0,39.5574,39.6284,39.5485,39.6018,48977.0
2015-10-01 10:50:00,44.61,44.68,44.52,44.53,83284.0,39.6018,39.6639,39.5219,39.5308,83284.0
2015-10-01 10:55:00,44.53,44.63,44.51,44.54,109198.0,39.5308,39.6196,39.513,39.5397,109198.0
2015-10-01 11:00:00,44.54,44.63,44.53,44.62,69925.0,39.5397,39.6196,39.5308,39.6107,69925.0
2015-10-01 11:05:00,44.61,44.82,44.58,44.81,111000.0,39.6018,39.7882,39.5752,39.7793,111000.0
2015-10-01 11:10:00,44.8,44.83,44.59,44.6,65230.0,39.7705,39.7971,39.584,39.5929,65230.0
2015-10-01 11:15:00,44.6,44.68,44.58,44.62,53241.0,39.5929,39.6639,39.5752,39.6107,53241.0
2015-10-01 11:20:00,44.61,44.8,44.6,44.74,106570.0,39.6018,39.7705,39.5929,39.7172,106570.0
2015-10-01 11:25:00,44.73,44.78,44.65,44.65,80194.0,39.7083,39.7527,39.6373,39.6373,80194.0
2015-10-01 11:30:00,44.66,44.78,44.63,44.64,48065.0,39.6462,39.7527,39.6196,39.6284,48065.0
2015-10-01 11:35:00,44.64,44.79,44.62,44.77,45264.0,39.6284,39.7616,39.6107,39.7438,45264.0
2015-10-01 11:40:00,44.75,44.75,44.65,44.73,45968.0,39.7261,39.7261,39.6373,39.7083,45968.0
2015-10-01 11:45:00,44.72,44.73,44.58,44.69,43664.0,39.6994,39.7083,39.5752,39.6728,43664.0
2015-10-01 11:50:00,44.69,44.75,44.62,44.62,53231.0,39.6728,39.7261,39.6107,39.6107,53231.0
2015-10-01 11:55:00,44.63,44.65,44.54,44.63,58294.0,39.6196,39.6373,39.5397,39.6196,58294.0
2015-10-01 12:00:00,44.63,44.64,44.57,44.58,41607.0,39.6196,39.6284,39.5663,39.5752,41607.0
2015-10-01 12:05:00,44.58,44.59,44.46,44.49,108652.0,39.5752,39.584,39.4686,39.4953,108652.0
2015-10-01 12:10:00,44.5,44.61,44.5,44.59,35562.0,39.5041,39.6018,39.5041,39.584,35562.0
2015-10-01 12:15:00,44.58,44.65,44.56,44.65,30619.0,39.5752,39.6373,39.5574,39.6373,30619.0
2015-10-01 12:20:00,44.66,44.72,44.65,44.67,53312.0,39.6462,39.6994,39.6373,39.6551,53312.0
2015-10-01 12:25:00,44.66,44.73,44.64,44.73,43013.0,39.6462,39.7083,39.6284,39.7083,43013.0
2015-10-01 12:30:00,44.72,44.79,44.72,44.79,59463.0,39.6994,39.7616,39.6994,39.7616,59463.0
2015-10-01 12:35:00,44.77,44.85,44.77,44.82,53873.0,39.7438,39.8149,39.7438,39.7882,53873.0
2015-10-01 12:40:00,44.82,44.88,44.8,44.88,38746.0,39.7882,39.8415,39.7705,39.8415,38746.0
2015-10-01 12:45:00,44.89,44.9,44.83,44.84,44417.0,39.8504,39.8592,39.7971,39.806,44417.0
2015-10-01 12:50:00,44.84,44.87,44.83,44.87,31097.0,39.806,39.8326,39.7971,39.8326,31097.0
2015-10-01 12:55:00,44.88,44.96,44.88,44.91,47517.0,39.8415,39.9125,39.8415,39.8681,47517.0
2015-10-01 13:00:00,44.9,44.91,44.79,44.79,66356.0,39.8592,39.8681,39.7616,39.7616,66356.0
2015-10-01 13:05:00,44.79,44.93,44.79,44.93,36942.0,39.7616,39.8859,39.7616,39.8859,36942.0
2015-10-01 13:10:00,44.93,44.93,44.75,44.75,83712.0,39.8859,39.8859,39.7261,39.7261,83712.0
2015-10-01 13:15:00,44.76,44.86,44.74,44.83,64842.0,39.735,39.8237,39.7172,39.7971,64842.0
2015-10-01 13:20:00,44.81,44.83,44.72,44.82,45317.0,39.7793,39.7971,39.6994,39.7882,45317.0
2015-10-01 13:25:00,44.82,44.9,44.76,44.79,69003.0,39.7882,39.8592,39.735,39.7616,69003.0
2015-10-01 13:30:00,44.8,44.88,44.74,44.86,73142.0,39.7705,39.8415,39.7172,39.8237,73142.0
2015-10-01 13:35:00,44.85,44.86,44.81,44.84,62545.0,39.8149,39.8237,39.7793,39.806,62545.0
2015-10-01 13:40:00,44.85,44.89,44.84,44.88,43666.0,39.8149,39.8504,39.806,39.8415,43666.0
2015-10-01 13:45:00,44.87,44.96,44.84,44.96,41645.0,39.8326,39.9125,39.806,39.9125,41645.0
2015-10-01 13:50:00,44.95,44.96,44.87,44.95,49465.0,39.9036,39.9125,39.8326,39.9036,49465.0
2015-10-01 13:55:00,44.94,45.03,44.9,45.02,70956.0,39.8948,39.9746,39.8592,39.9658,70956.0
2015-10-01 14:00:00,45.02,45.08,44.99,45.06,96804.0,39.9658,40.019,39.9391,40.0013,96804.0
2015-10-01 14:05:00,45.06,45.17,45.06,45.17,75904.0,40.0013,40.0989,40.0013,40.0989,75904.0
2015-10-01 14:10:00,45.17,45.26,45.15,45.23,99550.0,40.0989,40.1788,40.0812,40.1522,99550.0
2015-10-01 14:15:00,45.22,45.31,45.22,45.27,135830.0,40.1433,40.2232,40.1433,40.1877,135830.0
2015-10-01 14:20:00,45.27,45.28,45.14,45.16,91121.0,40.1877,40.1966,40.0723,40.0901,91121.0
2015-10-01 14:25:00,45.16,45.21,45.13,45.21,40015.0,40.0901,40.1344,40.0634,40.1344,40015.0
2015-10-01 14:30:00,45.21,45.25,45.18,45.19,81555.0,40.1344,40.1699,40.1078,40.1167,81555.0
2015-10-01 14:35:00,45.18,45.29,45.15,45.29,59348.0,40.1078,40.2055,40.0812,40.2055,59348.0
2015-10-01 14:40:00,45.29,45.35,45.26,45.26,96273.0,40.2055,40.2587,40.1788,40.1788,96273.0
2015-10-01 14:45:00,45.27,45.29,45.1,45.12,57088.0,40.1877,40.2055,40.0368,40.0545,57088.0
2015-10-01 14:50:00,45.13,45.23,45.11,45.23,52391.0,40.0634,40.1522,40.0457,40.1522,52391.0
2015-10-01 14:55:00,45.24,45.32,45.24,45.31,55109.0,40.1611,40.2321,40.1611,40.2232,55109.0
2015-10-01 15:00:00,45.31,45.43,45.3,45.36,139793.0,40.2232,40.3297,40.2143,40.2676,139793.0
2015-10-01 15:05:00,45.35,45.39,45.32,45.38,75809.0,40.2587,40.2942,40.2321,40.2854,75809.0
2015-10-01 15:10:00,45.38,45.5,45.37,45.49,69299.0,40.2854,40.3919,40.2765,40.383,69299.0
2015-10-01 15:15:00,45.49,45.49,45.33,45.34,128322.0,40.383,40.383,40.241,40.2498,128322.0
2015-10-01 15:20:00,45.34,45.42,45.29,45.4,98032.0,40.2498,40.3209,40.2055,40.3031,98032.0
2015-10-01 15:25:00,45.4,45.42,45.36,45.4,81081.0,40.3031,40.3209,40.2676,40.3031,81081.0
2015-10-01 15:30:00,45.39,45.4,45.36,45.38,120870.0,40.2942,40.3031,40.2676,40.2854,120870.0
2015-10-01 15:35:00,45.38,45.38,45.24,45.26,115021.0,40.2854,40.2854,40.1611,40.1788,115021.0
2015-10-01 15:40:00,45.26,45.35,45.26,45.35,160252.0,40.1788,40.2587,40.1788,40.2587,160252.0
2015-10-01 15:45:00,45.34,45.41,45.32,45.4,128361.0,40.2498,40.312,40.2321,40.3031,128361.0
2015-10-01 15:50:00,45.4,45.46,45.39,45.41,212852.0,40.3031,40.3564,40.2942,40.312,212852.0
2015-10-01 15:55:00,45.4,45.48,45.39,45.41,432337.0,40.3031,40.3741,40.2942,40.312,432337.0
2015-10-02 09:30:00,44.94,44.95,44.25,44.28,293880.0,39.8948,39.9036,39.2822,39.3088,293880.0
2015-10-02 09:35:00,44.28,44.55,43.89,44.0,335199.0,39.3088,39.5485,38.9626,39.0603,335199.0
2015-10-02 09:40:00,44.0,44.04,43.7,43.87,403528.0,39.0603,39.0958,38.794,38.9449,403528.0
2015-10-02 09:45:00,43.86,44.0,43.44,43.44,388828.0,38.936,39.0603,38.5632,38.5632,388828.0
2015-10-02 09:50:00,43.45,43.72,43.35,43.66,320444.0,38.572,38.8117,38.4833,38.7585,320444.0
2015-10-02 09:55:00,43.66,43.76,43.5,43.63,286816.0,38.7585,38.8472,38.6164,38.7318,286816.0
2015-10-02 10:00:00,43.64,43.69,43.5,43.59,202618.0,38.7407,38.7851,38.6164,38.6963,202618.0
2015-10-02 10:05:00,43.59,43.79,43.5,43.75,159094.0,38.6963,38.8739,38.6164,38.8383,159094.0
2015-10-02 10:10:00,43.75,43.91,43.75,43.81,177661.0,38.8383,38.9804,38.8383,38.8916,177661.0
2015-10-02 10:15:00,43.81,44.02,43.69,43.76,164957.0,38.8916,39.078,38.7851,38.8472,164957.0
2015-10-02 10:20:00,43.76,43.97,43.74,43.86,119229.0,38.8472,39.0336,38.8295,38.936,119229.0
2015-10-02 10:25:00,43.87,43.91,43.75,43.76,65509.0,38.9449,38.9804,38.8383,38.8472,65509.0
2015-10-02 10:30:00,43.76,43.84,43.74,43.81,63515.0,38.8472,38.9182,38.8295,38.8916,63515.0
2015-10-02 10:35:00,43.81,43.97,43.77,43.97,42873.0,38.8916,39.0336,38.8561,39.0336,42873.0
2015-10-02 10:40:00,43.97,44.02,43.93,44.0,86571.0,39.0336,39.078,38.9981,39.0603,86571.0
2015-10-02 10:45:00,43.99,44.02,43.87,43.96,80119.0,39.0514,39.078,38.9449,39.0248,80119.0
2015-10-02 10:50:00,43.95,43.99,43.86,43.87,73386.0,39.0159,39.0514,38.936,38.9449,73386.0
2015-10-02 10:55:00,43.87,43.97,43.87,43.97,139935.0,38.9449,39.0336,38.9449,39.0336,139935.0
2015-10-02 11:00:00,43.97,44.12,43.96,44.0,227482.0,39.0336,39.1668,39.0248,39.0603,227482.0
2015-10-02 11:05:00,44.01,44.14,43.99,44.08,101837.0,39.0692,39.1846,39.0514,39.1313,101837.0
2015-10-02 11:10:00,44.08,44.09,43.96,43.97,100221.0,39.1313,39.1402,39.0248,39.0336,100221.0
2015-10-02 11:15:00,43.97,43.98,43.75,43.76,90023.0,39.0336,39.0425,38.8383,38.8472,90023.0
2015-10-02 11:20:00,43.76,43.79,43.62,43.62,134977.0,38.8472,38.8739,38.7229,38.7229,134977.0
2015-10-02 11:25:00,43.62,43.92,43.61,43.83,82691.0,38.7229,38.9893,38.7141,38.9094,82691.0
2015-10-02 11:30:00,43.84,43.94,43.82,43.94,64647.0,38.9182,39.007,38.9005,39.007,64647.0
2015-10-02 11:35:00,43.93,44.01,43.87,43.88,122981.0,38.9981,39.0692,38.9449,38.9538,122981.0
2015-10-02 11:40:00,43.88,43.96,43.87,43.94,53957.0,38.9538,39.0248,38.9449,39.007,53957.0
2015-10-02 11:45:00,43.95,44.03,43.93,43.98,90701.0,39.0159,39.0869,38.9981,39.0425,90701.0
2015-10-02 11:50:00,43.99,44.01,43.95,43.98,132979.0,39.0514,39.0692,39.0159,39.0425,132979.0
2015-10-02 11:55:00,43.98,44.02,43.95,43.98,66139.0,39.0425,39.078,39.0159,39.0425,66139.0
2015-10-02 12:00:00,43.98,44.01,43.94,43.95,47274.0,39.0425,39.0692,39.007,39.0159,47274.0
2015-10-02 12:05:00,43.95,44.1,43.95,44.09,63445.0,39.0159,39.1491,39.0159,39.1402,63445.0
2015-10-02 12:10:00,44.11,44.21,44.09,44.15,84780.0,39.1579,39.2467,39.1402,39.1934,84780.0
2015-10-02 12:15:00,44.16,44.31,44.15,44.24,155629.0,39.2023,39.3355,39.1934,39.2733,155629.0
2015-10-02 12:20:00,44.25,44.25,44.19,44.21,122112.0,39.2822,39.2822,39.229,39.2467,122112.0
2015-10-02 12:25:00,44.2,44.21,44.14,44.17,118571.0,39.2378,39.2467,39.1846,39.2112,118571.0
2015-10-02 12:30:00,44.16,44.3,44.15,44.15,153900.0,39.2023,39.3266,39.1934,39.1934,153900.0
2015-10-02 12:35:00,44.16,44.19,44.12,44.12,61395.0,39.2023,39.229,39.1668,39.1668,61395.0
2015-10-02 12:40:00,44.12,44.17,44.1,44.14,62846.0,39.1668,39.2112,39.1491,39.1846,62846.0
2015-10-02 12:45:00,44.14,44.31,44.14,44.26,40318.0,39.1846,39.3355,39.1846,39.2911,40318.0
2015-10-02 12:50:00,44.26,44.42,44.22,44.36,89810.0,39.2911,39.4331,39.2556,39.3799,89810.0
2015-10-02 12:55:00,44.36,44.4,44.32,44.34,113711.0,39.3799,39.4154,39.3444,39.3621,113711.0
2015-10-02 13:00:00,44.34,44.38,44.31,44.34,50941.0,39.3621,39.3976,39.3355,39.3621,50941.0
2015-10-02 13:05:00,44.35,44.48,44.33,44.48,78197.0,39.371,39.4864,39.3532,39.4864,78197.0
2015-10-02 13:10:00,44.48,44.58,44.48,44.58,67561.0,39.4864,39.5752,39.4864,39.5752,67561.0
2015-10-02 13:15:00,44.58,44.63,44.49,44.49,125601.0,39.5752,39.6196,39.4953,39.4953,125601.0
2015-10-02 13:20:00,44.49,44.49,44.4,44.42,43918.0,39.4953,39.4953,39.4154,39.4331,43918.0
2015-10-02 13:25:00,44.41,44.55,44.41,44.45,59272.0,39.4243,39.5485,39.4243,39.4598,59272.0
2015-10-02 13:30:00,44.45,44.55,44.45,44.54,26136.0,39.4598,39.5485,39.4598,39.5397,26136.0
2015-10-02 13:35:00,44.54,44.57,44.41,44.41,55584.0,39.5397,39.5663,39.4243,39.4243,55584.0
2015-10-02 13:40:00,44.42,44.47,44.36,44.46,46973.0,39.4331,39.4775,39.3799,39.4686,46973.0
2015-10-02 13:45:00,44.45,44.53,44.42,44.51,28625.0,39.4598,39.5308,39.4331,39.513,28625.0
2015-10-02 13:50:00,44.52,44.59,44.5,44.5,50626.0,39.5219,39.584,39.5041,39.5041,50626.0
2015-10-02 13:55:00,44.5,44.5,44.37,44.38,58501.0,39.5041,39.5041,39.3887,39.3976,58501.0
2015-10-02 14:00:00,44.39,44.39,44.3,44.32,52008.0,39.4065,39.4065,39.3266,39.3444,52008.0
2015-10-02 14:05:00,44.31,44.37,44.27,44.35,63460.0,39.3355,39.3887,39.3,39.371,63460.0
2015-10-02 14:10:00,44.35,44.35,44.24,44.25,73261.0,39.371,39.371,39.2733,39.2822,73261.0
2015-10-02 14:15:00,44.25,44.26,44.22,44.23,68506.0,39.2822,39.2911,39.2556,39.2645,68506.0
2015-10-02 14:20:00,44.23,44.34,44.17,44.34,78067.0,39.2645,39.3621,39.2112,39.3621,78067.0
2015-10-02 14:25:00,44.33,44.4,44.3,44.34,73696.0,39.3532,39.4154,39.3266,39.3621,73696.0
2015-10-02 14:30:00,44.35,44.38,44.26,44.27,54249.0,39.371,39.3976,39.2911,39.3,54249.0
2015-10-02 14:35:00,44.26,44.32,44.25,44.3,56801.0,39.2911,39.3444,39.2822,39.3266,56801.0
2015-10-02 14:40:00,44.3,44.31,44.14,44.23,83387.0,39.3266,39.3355,39.1846,39.2645,83387.0
2015-10-02 14:45:00,44.22,44.24,44.14,44.16,96158.0,39.2556,39.2733,39.1846,39.2023,96158.0
2015-10-02 14:50:00,44.16,44.27,44.16,44.25,83862.0,39.2023,39.3,39.2023,39.2822,83862.0
2015-10-02 14:55:00,44.25,44.32,44.25,44.28,52161.0,39.2822,39.3444,39.2822,39.3088,52161.0
2015-10-02 15:00:00,44.28,44.37,44.24,44.37,79933.0,39.3088,39.3887,39.2733,39.3887,79933.0
2015-10-02 15:05:00,44.37,44.47,44.35,44.46,76820.0,39.3887,39.4775,39.371,39.4686,76820.0
2015-10-02 15:10:00,44.46,44.59,44.45,44.59,157885.0,39.4686,39.584,39.4598,39.584,157885.0
2015-10-02 15:15:00,44.59,44.67,44.59,44.65,150035.0,39.584,39.6551,39.584,39.6373,150035.0
2015-10-02 15:20:00,44.65,44.71,44.64,44.68,66923.0,39.6373,39.6906,39.6284,39.6639,66923.0
2015-10-02 15:25:00,44.68,44.76,44.67,44.76,81255.0,39.6639,39.735,39.6551,39.735,81255.0
2015-10-02 15:30:00,44.76,44.79,44.7,44.73,122428.0,39.735,39.7616,39.6817,39.7083,122428.0
2015-10-02 15:35:00,44.72,44.8,44.71,44.74,76332.0,39.6994,39.7705,39.6906,39.7172,76332.0
2015-10-02 15:40:00,44.74,44.78,44.7,44.76,109418.0,39.7172,39.7527,39.6817,39.735,109418.0
2015-10-02 15:45:00,44.76,44.84,44.75,44.84,132844.0,39.735,39.806,39.7261,39.806,132844.0
2015-10-02 15:50:00,44.84,44.88,44.82,44.88,160309.0,39.806,39.8415,39.7882,39.8415,160309.0
2015-10-02 15:55:00,44.87,44.92,44.81,44.89,620468.0,39.8326,39.877,39.7793,39.8504,620468.0
2015-10-05 09:30:00,45.22,45.42,45.04,45.29,173032.0,40.1433,40.3209,39.9835,40.2055,173032.0
2015-10-05 09:35:00,45.31,45.37,45.07,45.37,83986.0,40.2232,40.2765,40.0102,40.2765,83986.0
2015-10-05 09:40:00,45.37,45.49,45.26,45.41,118374.0,40.2765,40.383,40.1788,40.312,118374.0
2015-10-05 09:45:00,45.41,45.75,45.4,45.68,193632.0,40.312,40.6138,40.3031,40.5517,193632.0
2015-10-05 09:50:00,45.67,45.84,45.65,45.74,149599.0,40.5428,40.6937,40.525,40.6049,149599.0
2015-10-05 09:55:00,45.72,45.9,45.71,45.9,84010.0,40.5872,40.747,40.5783,40.747,84010.0
2015-10-05 10:00:00,45.9,45.94,45.8,45.92,69994.0,40.747,40.7825,40.6582,40.7647,69994.0
2015-10-05 10:05:00,45.91,46.11,45.9,46.09,244104.0,40.7559,40.9334,40.747,40.9156,244104.0
2015-10-05 10:10:00,46.08,46.09,45.84,45.94,95231.0,40.9068,40.9156,40.6937,40.7825,95231.0
2015-10-05 10:15:00,45.95,46.07,45.88,46.03,80715.0,40.7914,40.8979,40.7292,40.8624,80715.0
2015-10-05 10:20:00,46.03,46.13,46.02,46.07,83692.0,40.8624,40.9512,40.8535,40.8979,83692.0
2015-10-05 10:25:00,46.07,46.11,45.92,46.04,86241.0,40.8979,40.9334,40.7647,40.8713,86241.0
2015-10-05 10:30:00,46.05,46.1,46.01,46.02,106043.0,40.8801,40.9245,40.8446,40.8535,106043.0
2015-10-05 10:35:00,46.02,46.18,46.01,46.15,107268.0,40.8535,40.9955,40.8446,40.9689,107268.0
2015-10-05 10:40:00,46.15,46.15,46.08,46.14,59831.0,40.9689,40.9689,40.9068,40.96,59831.0
2015-10-05 10:45:00,46.14,46.23,46.1,46.2,121969.0,40.96,41.0399,40.9245,41.0133,121969.0
2015-10-05 10:50:00,46.21,46.21,46.14,46.17,99049.0,41.0222,41.0222,40.96,40.9867,99049.0
2015-10-05 10:55:00,46.17,46.2,46.11,46.15,95934.0,40.9867,41.0133,40.9334,40.9689,95934.0
2015-10-05 11:00:00,46.14,46.25,46.12,46.25,96785.0,40.96,41.0577,40.9423,41.0577,96785.0
2015-10-05 11:05:00,46.24,46.27,46.18,46.22,71332.0,41.0488,41.0754,40.9955,41.031,71332.0
2015-10-05 11:10:00,46.23,46.38,46.23,46.35,81478.0,41.0399,41.1731,41.0399,41.1465,81478.0
2015-10-05 11:15:00,46.36,46.37,46.29,46.32,100353.0,41.1553,41.1642,41.0932,41.1198,100353.0
2015-10-05 11:20:00,46.32,46.4,46.31,46.38,76885.0,41.1198,41.1908,41.1109,41.1731,76885.0
2015-10-05 11:25:00,46.38,46.41,46.29,46.34,91269.0,41.1731,41.1997,41.0932,41.1376,91269.0
2015-10-05 11:30:00,46.34,46.4,46.32,46.35,115625.0,41.1376,41.1908,41.1198,41.1465,115625.0
2015-10-05 11:35:00,46.35,46.41,46.25,46.26,63826.0,41.1465,41.1997,41.0577,41.0666,63826.0
2015-10-05 11:40:00,46.26,46.33,46.23,46.27,61664.0,41.0666,41.1287,41.0399,41.0754,61664.0
2015-10-05 11:45:00,46.26,46.39,46.26,46.38,46462.0,41.0666,41.182,41.0666,41.1731,46462.0
2015-10-05 11:50:00,46.39,46.44,46.36,46.4,59095.0,41.182,41.2264,41.1553,41.1908,59095.0
2015-10-05 11:55:00,46.4,46.5,46.36,46.46,45398.0,41.1908,41.2796,41.1553,41.2441,45398.0
2015-10-05 12:00:00,46.46,46.46,46.26,46.42,133893.0,41.2441,41.2441,41.0666,41.2086,133893.0
2015-10-05 12:05:00,46.43,46.48,46.39,46.39,46650.0,41.2175,41.2619,41.182,41.182,46650.0
2015-10-05 12:10:00,46.39,46.47,46.38,46.46,30839.0,41.182,41.253,41.1731,41.2441,30839.0
2015-10-05 12:15:00,46.46,46.51,46.45,46.49,69961.0,41.2441,41.2885,41.2352,41.2707,69961.0
2015-10-05 12:20:00,46.5,46.5,46.44,46.47,74676.0,41.2796,41.2796,41.2264,41.253,74676.0
2015-10-05 12:25:00,46.47,46.54,46.46,46.48,94004.0,41.253,41.3151,41.2441,41.2619,94004.0
2015-10-05 12:30:00,46.48,46.51,46.45,46.5,53386.0,41.2619,41.2885,41.2352,41.2796,53386.0
2015-10-05 12:35:00,46.51,46.53,46.39,46.44,30115.0,41.2885,41.3062,41.182,41.2264,30115.0
2015-10-05 12:40:00,46.45,46.47,46.36,46.43,31816.0,41.2352,41.253,41.1553,41.2175,31816.0
2015-10-05 12:45:00,46.43,46.46,46.36,46.4,45691.0,41.2175,41.2441,41.1553,41.1908,45691.0
2015-10-05 12:50:00,46.41,46.47,46.4,46.46,48243.0,41.1997,41.253,41.1908,41.2441,48243.0
2015-10-05 12:55:00,46.46,46.49,46.43,46.46,60889.0,41.2441,41.2707,41.2175,41.2441,60889.0
2015-10-05 13:00:00,46.46,46.58,46.46,46.57,51974.0,41.2441,41.3506,41.2441,41.3418,51974.0
2015-10-05 13:05:00,46.56,46.6,46.54,46.58,55020.0,41.3329,41.3684,41.3151,41.3506,55020.0
2015-10-05 13:10:00,46.58,46.64,46.56,46.63,68501.0,41.3506,41.4039,41.3329,41.395,68501.0
2015-10-05 13:15:00,46.63,46.67,46.6,46.66,55674.0,41.395,41.4305,41.3684,41.4217,55674.0
2015-10-05 13:20:00,46.66,46.69,46.61,46.67,39333.0,41.4217,41.4483,41.3773,41.4305,39333.0
2015-10-05 13:25:00,46.66,46.74,46.6,46.62,156045.0,41.4217,41.4927,41.3684,41.3861,156045.0
2015-10-05 13:30:00,46.61,46.66,46.59,46.6,55186.0,41.3773,41.4217,41.3595,41.3684,55186.0
2015-10-05 13:35:00,46.59,46.66,46.59,46.65,35948.0,41.3595,41.4217,41.3595,41.4128,35948.0
2015-10-05 13:40:00,46.65,46.65,46.55,46.58,42696.0,41.4128,41.4128,41.324,41.3506,42696.0
2015-10-05 13:45:00,46.58,46.65,46.57,46.65,40217.0,41.3506,41.4128,41.3418,41.4128,40217.0
2015-10-05 13:50:00,46.65,46.72,46.64,46.72,53868.0,41.4128,41.4749,41.4039,41.4749,53868.0
2015-10-05 13:55:00,46.72,46.75,46.7,46.71,36279.0,41.4749,41.5015,41.4572,41.466,36279.0
2015-10-05 14:00:00,46.71,46.73,46.65,46.72,40742.0,41.466,41.4838,41.4128,41.4749,40742.0
2015-10-05 14:05:00,46.71,46.76,46.7,46.75,76357.0,41.466,41.5104,41.4572,41.5015,76357.0
2015-10-05 14:10:00,46.75,46.8,46.73,46.77,159904.0,41.5015,41.5459,41.4838,41.5193,159904.0
2015-10-05 14:15:00,46.76,46.82,46.73,46.78,78544.0,41.5104,41.5637,41.4838,41.5282,78544.0
2015-10-05 14:20:00,46.79,46.86,46.78,46.86,45106.0,41.5371,41.5992,41.5282,41.5992,45106.0
2015-10-05 14:25:00,46.86,46.92,46.85,46.88,79281.0,41.5992,41.6525,41.5903,41.617,79281.0
2015-10-05 14:30:00,46.88,46.9,46.83,46.83,72406.0,41.617,41.6347,41.5726,41.5726,72406.0
2015-10-05 14:35:00,46.83,46.94,46.79,46.93,91673.0,41.5726,41.6702,41.5371,41.6613,91673.0
2015-10-05 14:40:00,46.93,47.04,46.93,47.02,218234.0,41.6613,41.759,41.6613,41.7412,218234.0
2015-10-05 14:45:00,47.03,47.04,46.95,46.97,108587.0,41.7501,41.759,41.6791,41.6968,108587.0
2015-10-05 14:50:00,46.96,47.03,46.95,46.96,64652.0,41.688,41.7501,41.6791,41.688,64652.0
2015-10-05 14:55:00,46.97,47.0,46.93,46.97,49946.0,41.6968,41.7235,41.6613,41.6968,49946.0
2015-10-05 15:00:00,46.97,47.04,46.94,47.04,88361.0,41.6968,41.759,41.6702,41.759,88361.0
2015-10-05 15:05:00,47.04,47.04,46.98,47.0,107881.0,41.759,41.759,41.7057,41.7235,107881.0
2015-10-05 15:10:00,47.01,47.01,46.89,46.95,114559.0,41.7324,41.7324,41.6258,41.6791,114559.0
2015-10-05 15:15:00,46.96,46.97,46.89,46.92,97808.0,41.688,41.6968,41.6258,41.6525,97808.0
2015-10-05 15:20:00,46.92,46.96,46.9,46.94,78734.0,41.6525,41.688,41.6347,41.6702,78734.0
2015-10-05 15:25:00,46.93,46.97,46.89,46.96,121026.0,41.6613,41.6968,41.6258,41.688,121026.0
2015-10-05 15:30:00,46.96,47.0,46.94,46.96,110569.0,41.688,41.7235,41.6702,41.688,110569.0
2015-10-05 15:35:00,46.97,47.0,46.94,46.98,137995.0,41.6968,41.7235,41.6702,41.7057,137995.0
2015-10-05 15:40:00,46.98,47.0,46.91,46.92,195853.0,41.7057,41.7235,41.6436,41.6525,195853.0
2015-10-05 15:45:00,46.93,46.99,46.92,46.97,157141.0,41.6613,41.7146,41.6525,41.6968,157141.0
2015-10-05 15:50:00,46.97,47.03,46.96,46.97,265994.0,41.6968,41.7501,41.688,41.6968,265994.0
2015-10-05 15:55:00,46.98,47.01,46.93,46.96,386728.0,41.7057,41.7324,41.6613,41.688,386728.0
2015-10-06 09:30:00,46.73,46.94,46.7,46.89,101089.0,41.4838,41.6702,41.4572,41.6258,101089.0
2015-10-06 09:35:00,46.91,47.06,46.81,47.06,118690.0,41.6436,41.7767,41.5548,41.7767,118690.0
2015-10-06 09:40:00,47.07,47.09,46.98,47.06,47549.0,41.7856,41.8034,41.7057,41.7767,47549.0
2015-10-06 09:45:00,47.07,47.24,47.07,47.13,86142.0,41.7856,41.9365,41.7856,41.8389,86142.0
2015-10-06 09:50:00,47.13,47.14,46.93,46.94,103760.0,41.8389,41.8478,41.6613,41.6702,103760.0
2015-10-06 09:55:00,46.93,47.06,46.88,47.0,62153.0,41.6613,41.7767,41.617,41.7235,62153.0
2015-10-06 10:00:00,47.0,47.0,46.86,46.88,63279.0,41.7235,41.7235,41.5992,41.617,63279.0
2015-10-06 10:05:00,46.89,47.0,46.8,46.98,55782.0,41.6258,41.7235,41.5459,41.7057,55782.0
2015-10-06 10:10:00,46.99,47.0,46.76,46.77,55427.0,41.7146,41.7235,41.5104,41.5193,55427.0
2015-10-06 10:15:00,46.77,46.78,46.43,46.49,124278.0,41.5193,41.5282,41.2175,41.2707,124278.0
2015-10-06 10:20:00,46.48,46.55,46.38,46.42,98394.0,41.2619,41.324,41.1731,41.2086,98394.0
2015-10-06 10:25:00,46.41,46.5,46.39,46.41,91290.0,41.1997,41.2796,41.182,41.1997,91290.0
2015-10-06 10:30:00,46.41,46.46,46.35,46.39,67362.0,41.1997,41.2441,41.1465,41.182,67362.0
2015-10-06 10:35:00,46.39,46.4,46.25,46.29,58909.0,41.182,41.1908,41.0577,41.0932,58909.0
2015-10-06 10:40:00,46.28,46.35,46.26,46.35,45259.0,41.0843,41.1465,41.0666,41.1465,45259.0
2015-10-06 10:45:00,46.35,46.35,46.27,46.28,90351.0,41.1465,41.1465,41.0754,41.0843,90351.0
2015-10-06 10:50:00,46.27,46.38,46.2,46.35,114285.0,41.0754,41.1731,41.0133,41.1465,114285.0
2015-10-06 10:55:00,46.35,46.36,46.25,46.31,43517.0,41.1465,41.1553,41.0577,41.1109,43517.0
2015-10-06 11:00:00,46.32,46.42,46.25,46.29,93376.0,41.1198,41.2086,41.0577,41.0932,93376.0
2015-10-06 11:05:00,46.28,46.37,46.25,46.34,50401.0,41.0843,41.1642,41.0577,41.1376,50401.0
2015-10-06 11:10:00,46.35,46.35,46.18,46.25,66549.0,41.1465,41.1465,40.9955,41.0577,66549.0
2015-10-06 11:15:00,46.25,46.48,46.23,46.42,73549.0,41.0577,41.2619,41.0399,41.2086,73549.0
2015-10-06 11:20:00,46.42,46.43,46.29,46.3,70275.0,41.2086,41.2175,41.0932,41.1021,70275.0
2015-10-06 11:25:00,46.3,46.35,46.18,46.21,103624.0,41.1021,41.1465,40.9955,41.0222,103624.0
2015-10-06 11:30:00,46.21,46.22,46.11,46.18,100248.0,41.0222,41.031,40.9334,40.9955,100248.0
2015-10-06 11:35:00,46.18,46.22,46.07,46.14,85257.0,40.9955,41.031,40.8979,40.96,85257.0
2015-10-06 11:40:00,46.15,46.16,46.09,46.13,57904.0,40.9689,40.9778,40.9156,40.9512,57904.0
2015-10-06 11:45:00,46.13,46.13,45.96,45.98,111831.0,40.9512,40.9512,40.8002,40.818,111831.0
2015-10-06 11:50:00,45.98,46.0,45.83,45.87,156618.0,40.818,40.8357,40.6848,40.7203,156618.0
2015-10-06 11:55:00,45.86,45.86,45.73,45.81,143073.0,40.7115,40.7115,40.5961,40.6671,143073.0
2015-10-06 12:00:00,45.82,45.9,45.8,45.82,75879.0,40.676,40.747,40.6582,40.676,75879.0
2015-10-06 12:05:00,45.82,45.94,45.8,45.91,70392.0,40.676,40.7825,40.6582,40.7559,70392.0
2015-10-06 12:10:00,45.91,45.94,45.85,45.92,78507.0,40.7559,40.7825,40.7026,40.7647,78507.0
2015-10-06 12:15:00,45.92,45.95,45.87,45.9,45088.0,40.7647,40.7914,40.7203,40.747,45088.0
2015-10-06 12:20:00,45.89,45.98,45.87,45.9,68544.0,40.7381,40.818,40.7203,40.747,68544.0
2015-10-06 12:25:00,45.9,45.93,45.84,45.84,29202.0,40.747,40.7736,40.6937,40.6937,29202.0
2015-10-06 12:30:00,45.85,45.89,45.75,45.77,55714.0,40.7026,40.7381,40.6138,40.6316,55714.0
2015-10-06 12:35:00,45.77,45.79,45.72,45.75,51321.0,40.6316,40.6493,40.5872,40.6138,51321.0
2015-10-06 12:40:00,45.75,45.78,45.73,45.76,33241.0,40.6138,40.6404,40.5961,40.6227,33241.0
2015-10-06 12:45:00,45.77,45.78,45.62,45.64,90531.0,40.6316,40.6404,40.4984,40.5162,90531.0
2015-10-06 12:50:00,45.63,45.66,45.55,45.55,59801.0,40.5073,40.5339,40.4363,40.4363,59801.0
2015-10-06 12:55:00,45.55,45.56,45.32,45.35,292033.0,40.4363,40.4451,40.2321,40.2587,292033.0
2015-10-06 13:00:00,45.35,45.47,45.33,45.47,223816.0,40.2587,40.3652,40.241,40.3652,223816.0
2015-10-06 13:05:00,45.46,45.52,45.39,45.39,79412.0,40.3564,40.4096,40.2942,40.2942,79412.0
2015-10-06 13:10:00,45.39,45.58,45.37,45.55,203061.0,40.2942,40.4629,40.2765,40.4363,203061.0
2015-10-06 13:15:00,45.54,45.58,45.5,45.58,80241.0,40.4274,40.4629,40.3919,40.4629,80241.0
2015-10-06 13:20:00,45.59,45.7,45.59,45.7,77061.0,40.4718,40.5694,40.4718,40.5694,77061.0
2015-10-06 13:25:00,45.7,45.72,45.65,45.67,89582.0,40.5694,40.5872,40.525,40.5428,89582.0
2015-10-06 13:30:00,45.68,45.72,45.6,45.61,52536.0,40.5517,40.5872,40.4807,40.4895,52536.0
2015-10-06 13:35:00,45.61,45.61,45.5,45.55,133918.0,40.4895,40.4895,40.3919,40.4363,133918.0
2015-10-06 13:40:00,45.54,45.55,45.5,45.52,84087.0,40.4274,40.4363,40.3919,40.4096,84087.0
2015-10-06 13:45:00,45.53,45.53,45.43,45.45,52863.0,40.4185,40.4185,40.3297,40.3475,52863.0
2015-10-06 13:50:00,45.44,45.5,45.41,45.47,72681.0,40.3386,40.3919,40.312,40.3652,72681.0
2015-10-06 13:55:00,45.48,45.49,45.43,45.44,61699.0,40.3741,40.383,40.3297,40.3386,61699.0
2015-10-06 14:00:00,45.43,45.43,45.27,45.28,102773.0,40.3297,40.3297,40.1877,40.1966,102773.0
2015-10-06 14:05:00,45.28,45.35,45.28,45.34,104407.0,40.1966,40.2587,40.1966,40.2498,104407.0
2015-10-06 14:10:00,45.34,45.55,45.34,45.55,89239.0,40.2498,40.4363,40.2498,40.4363,89239.0
2015-10-06 14:15:00,45.54,45.6,45.53,45.53,83572.0,40.4274,40.4807,40.4185,40.4185,83572.0
2015-10-06 14:20:00,45.54,45.56,45.53,45.54,77143.0,40.4274,40.4451,40.4185,40.4274,77143.0
2015-10-06 14:25:00,45.53,45.56,45.45,45.55,80802.0,40.4185,40.4451,40.3475,40.4363,80802.0
2015-10-06 14:30:00,45.56,45.56,45.42,45.48,99344.0,40.4451,40.4451,40.3209,40.3741,99344.0
2015-10-06 14:35:00,45.47,45.51,45.42,45.5,60755.0,40.3652,40.4008,40.3209,40.3919,60755.0
2015-10-06 14:40:00,45.51,45.51,45.35,45.36,91414.0,40.4008,40.4008,40.2587,40.2676,91414.0
2015-10-06 14:45:00,45.35,45.46,45.33,45.34,78368.0,40.2587,40.3564,40.241,40.2498,78368.0
2015-10-06 14:50:00,45.34,45.41,45.25,45.28,124594.0,40.2498,40.312,40.1699,40.1966,124594.0
2015-10-06 14:55:00,45.28,45.28,45.12,45.23,110208.0,40.1966,40.1966,40.0545,40.1522,110208.0
2015-10-06 15:00:00,45.22,45.24,45.15,45.18,122855.0,40.1433,40.1611,40.0812,40.1078,122855.0
2015-10-06 15:05:00,45.18,45.24,45.15,45.18,98642.0,40.1078,40.1611,40.0812,40.1078,98642.0
2015-10-06 15:10:00,45.18,45.18,45.03,45.15,240898.0,40.1078,40.1078,39.9746,40.0812,240898.0
2015-10-06 15:15:00,45.15,45.25,45.09,45.2,113957.0,40.0812,40.1699,40.0279,40.1256,113957.0
2015-10-06 15:20:00,45.19,45.26,45.14,45.22,92878.0,40.1167,40.1788,40.0723,40.1433,92878.0
2015-10-06 15:25:00,45.23,45.23,45.12,45.13,88390.0,40.1522,40.1522,40.0545,40.0634,88390.0
2015-10-06 15:30:00,45.13,45.22,45.12,45.12,143333.0,40.0634,40.1433,40.0545,40.0545,143333.0
2015-10-06 15:35:00,45.13,45.13,45.05,45.06,143670.0,40.0634,40.0634,39.9924,40.0013,143670.0
2015-10-06 15:40:00,45.07,45.09,45.0,45.01,161784.0,40.0102,40.0279,39.948,39.9569,161784.0
2015-10-06 15:45:00,45.01,45.17,45.0,45.13,231463.0,39.9569,40.0989,39.948,40.0634,231463.0
2015-10-06 15:50:00,45.14,45.16,45.08,45.13,489712.0,40.0723,40.0901,40.019,40.0634,489712.0
2015-10-06 15:55:00,45.13,45.13,45.03,45.07,529841.0,40.0634,40.0634,39.9746,40.0102,529841.0
2015-10-07 09:30:00,45.2,45.27,44.49,44.55,536308.0,40.1256,40.1877,39.4953,39.5485,536308.0
2015-10-07 09:35:00,44.48,45.08,44.47,44.84,238602.0,39.4864,40.019,39.4775,39.806,238602.0
2015-10-07 09:40:00,44.84,44.94,44.63,44.65,201125.0,39.806,39.8948,39.6196,39.6373,201125.0
2015-10-07 09:45:00,44.65,44.83,44.64,44.83,229117.0,39.6373,39.7971,39.6284,39.7971,229117.0
2015-10-07 09:50:00,44.84,45.45,44.83,45.25,337599.0,39.806,40.3475,39.7971,40.1699,337599.0
2015-10-07 09:55:00,45.25,45.33,45.11,45.15,127472.0,40.1699,40.241,40.0457,40.0812,127472.0
2015-10-07 10:00:00,45.14,45.29,45.13,45.23,107128.0,40.0723,40.2055,40.0634,40.1522,107128.0
2015-10-07 10:05:00,45.23,45.31,45.15,45.31,135541.0,40.1522,40.2232,40.0812,40.2232,135541.0
2015-10-07 10:10:00,45.31,45.76,45.29,45.58,370365.0,40.2232,40.6227,40.2055,40.4629,370365.0
2015-10-07 10:15:00,45.58,45.61,45.46,45.54,111823.0,40.4629,40.4895,40.3564,40.4274,111823.0
2015-10-07 10:20:00,45.53,45.63,45.45,45.51,177110.0,40.4185,40.5073,40.3475,40.4008,177110.0
2015-10-07 10:25:00,45.52,45.6,45.33,45.36,115815.0,40.4096,40.4807,40.241,40.2676,115815.0
2015-10-07 10:30:00,45.37,45.82,45.37,45.79,207389.0,40.2765,40.676,40.2765,40.6493,207389.0
2015-10-07 10:35:00,45.78,45.81,45.63,45.63,99805.0,40.6404,40.6671,40.5073,40.5073,99805.0
2015-10-07 10:40:00,45.63,45.79,45.54,45.59,152363.0,40.5073,40.6493,40.4274,40.4718,152363.0
2015-10-07 10:45:00,45.6,45.97,45.58,45.92,168521.0,40.4807,40.8091,40.4629,40.7647,168521.0
2015-10-07 10:50:00,45.91,45.92,45.55,45.57,217378.0,40.7559,40.7647,40.4363,40.454,217378.0
2015-10-07 10:55:00,45.56,45.61,45.36,45.43,91251.0,40.4451,40.4895,40.2676,40.3297,91251.0
2015-10-07 11:00:00,45.42,45.51,45.37,45.44,127690.0,40.3209,40.4008,40.2765,40.3386,127690.0
2015-10-07 11:05:00,45.43,45.46,45.37,45.41,242563.0,40.3297,40.3564,40.2765,40.312,242563.0
2015-10-07 11:10:00,45.41,45.47,45.37,45.39,103010.0,40.312,40.3652,40.2765,40.2942,103010.0
2015-10-07 11:15:00,45.38,45.52,45.37,45.5,88458.0,40.2854,40.4096,40.2765,40.3919,88458.0
2015-10-07 11:20:00,45.5,45.5,45.37,45.38,52904.0,40.3919,40.3919,40.2765,40.2854,52904.0
2015-10-07 11:25:00,45.38,45.49,45.36,45.4,111671.0,40.2854,40.383,40.2676,40.3031,111671.0
2015-10-07 11:30:00,45.4,45.52,45.39,45.49,90117.0,40.3031,40.4096,40.2942,40.383,90117.0
2015-10-07 11:35:00,45.5,45.53,45.36,45.52,126664.0,40.3919,40.4185,40.2676,40.4096,126664.0
2015-10-07 11:40:00,45.52,45.6,45.45,45.57,108076.0,40.4096,40.4807,40.3475,40.454,108076.0
2015-10-07 11:45:00,45.57,45.67,45.55,45.58,94180.0,40.454,40.5428,40.4363,40.4629,94180.0
2015-10-07 11:50:00,45.58,45.68,45.58,45.68,56030.0,40.4629,40.5517,40.4629,40.5517,56030.0
2015-10-07 11:55:00,45.68,45.8,45.64,45.73,127392.0,40.5517,40.6582,40.5162,40.5961,127392.0
2015-10-07 12:00:00,45.73,45.75,45.51,45.51,76657.0,40.5961,40.6138,40.4008,40.4008,76657.0
2015-10-07 12:05:00,45.52,45.66,45.51,45.54,65301.0,40.4096,40.5339,40.4008,40.4274,65301.0
2015-10-07 12:10:00,45.54,45.62,45.45,45.45,50953.0,40.4274,40.4984,40.3475,40.3475,50953.0
2015-10-07 12:15:00,45.46,45.6,45.41,45.56,75346.0,40.3564,40.4807,40.312,40.4451,75346.0
2015-10-07 12:20:00,45.57,45.69,45.55,45.55,71749.0,40.454,40.5606,40.4363,40.4363,71749.0
2015-10-07 12:25:00,45.55,45.57,45.44,45.51,63679.0,40.4363,40.454,40.3386,40.4008,63679.0
2015-10-07 12:30:00,45.5,45.52,45.45,45.46,69308.0,40.3919,40.4096,40.3475,40.3564,69308.0
2015-10-07 12:35:00,45.46,45.53,45.39,45.53,93512.0,40.3564,40.4185,40.2942,40.4185,93512.0
2015-10-07 12:40:00,45.53,45.64,45.42,45.62,83385.0,40.4185,40.5162,40.3209,40.4984,83385.0
2015-10-07 12:45:00,45.63,45.66,45.5,45.55,56194.0,40.5073,40.5339,40.3919,40.4363,56194.0
2015-10-07 12:50:00,45.56,45.58,45.48,45.52,58668.0,40.4451,40.4629,40.3741,40.4096,58668.0
2015-10-07 12:55:00,45.52,45.6,45.46,45.46,46571.0,40.4096,40.4807,40.3564,40.3564,46571.0
2015-10-07 13:00:00,45.47,45.55,45.4,45.44,71111.0,40.3652,40.4363,40.3031,40.3386,71111.0
2015-10-07 13:05:00,45.43,45.54,45.43,45.5,62811.0,40.3297,40.4274,40.3297,40.3919,62811.0
2015-10-07 13:10:00,45.5,45.58,45.47,45.54,57157.0,40.3919,40.4629,40.3652,40.4274,57157.0
2015-10-07 13:15:00,45.55,45.57,45.47,45.5,42606.0,40.4363,40.454,40.3652,40.3919,42606.0
2015-10-07 13:20:00,45.5,45.57,45.47,45.53,58532.0,40.3919,40.454,40.3652,40.4185,58532.0
2015-10-07 13:25:00,45.53,45.57,45.46,45.5,62899.0,40.4185,40.454,40.3564,40.3919,62899.0
2015-10-07 13:30:00,45.5,45.63,45.49,45.62,76582.0,40.3919,40.5073,40.383,40.4984,76582.0
2015-10-07 13:35:00,45.61,45.7,45.61,45.7,96786.0,40.4895,40.5694,40.4895,40.5694,96786.0
2015-10-07 13:40:00,45.71,45.79,45.67,45.76,79395.0,40.5783,40.6493,40.5428,40.6227,79395.0
2015-10-07 13:45:00,45.76,45.81,45.73,45.78,63721.0,40.6227,40.6671,40.5961,40.6404,63721.0
2015-10-07 13:50:00,45.78,45.78,45.65,45.72,92194.0,40.6404,40.6404,40.525,40.5872,92194.0
2015-10-07 13:55:00,45.73,45.73,45.6,45.61,56942.0,40.5961,40.5961,40.4807,40.4895,56942.0
2015-10-07 14:00:00,45.62,45.75,45.56,45.74,86041.0,40.4984,40.6138,40.4451,40.6049,86041.0
2015-10-07 14:05:00,45.73,45.78,45.68,45.68,52443.0,40.5961,40.6404,40.5517,40.5517,52443.0
2015-10-07 14:10:00,45.68,45.72,45.65,45.69,57551.0,40.5517,40.5872,40.525,40.5606,57551.0
2015-10-07 14:15:00,45.69,45.74,45.68,45.69,52477.0,40.5606,40.6049,40.5517,40.5606,52477.0
2015-10-07 14:20:00,45.69,45.69,45.62,45.66,107438.0,40.5606,40.5606,40.4984,40.5339,107438.0
2015-10-07 14:25:00,45.66,45.69,45.55,45.63,139888.0,40.5339,40.5606,40.4363,40.5073,139888.0
2015-10-07 14:30:00,45.63,45.73,45.55,45.56,131006.0,40.5073,40.5961,40.4363,40.4451,131006.0
2015-10-07 14:35:00,45.57,45.61,45.51,45.6,101070.0,40.454,40.4895,40.4008,40.4807,101070.0
2015-10-07 14:40:00,45.59,45.7,45.58,45.59,67307.0,40.4718,40.5694,40.4629,40.4718,67307.0
2015-10-07 14:45:00,45.6,45.63,45.54,45.6,189719.0,40.4807,40.5073,40.4274,40.4807,189719.0
2015-10-07 14:50:00,45.6,45.67,45.58,45.65,94153.0,40.4807,40.5428,40.4629,40.525,94153.0
2015-10-07 14:55:00,45.65,45.69,45.52,45.53,57638.0,40.525,40.5606,40.4096,40.4185,57638.0
2015-10-07 15:00:00,45.53,45.66,45.52,45.59,77100.0,40.4185,40.5339,40.4096,40.4718,77100.0
2015-10-07 15:05:00,45.58,45.64,45.56,45.6,72474.0,40.4629,40.5162,40.4451,40.4807,72474.0
2015-10-07 15:10:00,45.59,45.74,45.58,45.72,101107.0,40.4718,40.6049,40.4629,40.5872,101107.0
2015-10-07 15:15:00,45.72,45.83,45.71,45.76,178621.0,40.5872,40.6848,40.5783,40.6227,178621.0
2015-10-07 15:20:00,45.76,45.76,45.68,45.74,88515.0,40.6227,40.6227,40.5517,40.6049,88515.0
2015-10-07 15:25:00,45.75,45.8,45.68,45.72,104088.0,40.6138,40.6582,40.5517,40.5872,104088.0
2015-10-07 15:30:00,45.72,45.78,45.71,45.77,111239.0,40.5872,40.6404,40.5783,40.6316,111239.0
2015-10-07 15:35:00,45.76,45.83,45.75,45.76,143812.0,40.6227,40.6848,40.6138,40.6227,143812.0
2015-10-07 15:40:00,45.77,45.86,45.75,45.85,187036.0,40.6316,40.7115,40.6138,40.7026,187036.0
2015-10-07 15:45:00,45.85,45.87,45.8,45.84,289994.0,40.7026,40.7203,40.6582,40.6937,289994.0
2015-10-07 15:50:00,45.83,45.89,45.78,45.86,374613.0,40.6848,40.7381,40.6404,40.7115,374613.0
2015-10-07 15:55:00,45.87,46.0,45.86,45.98,642338.0,40.7203,40.8357,40.7115,40.818,642338.0
2015-10-08 09:30:00,45.8,45.98,45.54,45.54,206691.0,40.6582,40.818,40.4274,40.4274,206691.0
2015-10-08 09:35:00,45.53,45.53,45.17,45.25,230458.0,40.4185,40.4185,40.0989,40.1699,230458.0
2015-10-08 09:40:00,45.25,45.36,45.21,45.24,198684.0,40.1699,40.2676,40.1344,40.1611,198684.0
2015-10-08 09:45:00,45.23,45.35,45.22,45.34,157918.0,40.1522,40.2587,40.1433,40.2498,157918.0
2015-10-08 09:50:00,45.34,45.73,45.34,45.73,168409.0,40.2498,40.5961,40.2498,40.5961,168409.0
2015-10-08 09:55:00,45.74,45.89,45.73,45.81,96983.0,40.6049,40.7381,40.5961,40.6671,96983.0
2015-10-08 10:00:00,45.8,45.95,45.8,45.94,102828.0,40.6582,40.7914,40.6582,40.7825,102828.0
2015-10-08 10:05:00,45.94,45.96,45.86,45.88,62445.0,40.7825,40.8002,40.7115,40.7292,62445.0
2015-10-08 10:10:00,45.89,45.92,45.84,45.91,38595.0,40.7381,40.7647,40.6937,40.7559,38595.0
2015-10-08 10:15:00,45.91,46.0,45.87,45.91,48072.0,40.7559,40.8357,40.7203,40.7559,48072.0
2015-10-08 10:20:00,45.91,45.98,45.86,45.95,39749.0,40.7559,40.818,40.7115,40.7914,39749.0
2015-10-08 10:25:00,45.95,45.98,45.9,45.9,33986.0,40.7914,40.818,40.747,40.747,33986.0
2015-10-08 10:30:00,45.9,45.98,45.88,45.96,53977.0,40.747,40.818,40.7292,40.8002,53977.0
2015-10-08 10:35:00,45.96,46.04,45.96,46.02,64749.0,40.8002,40.8713,40.8002,40.8535,64749.0
2015-10-08 10:40:00,46.02,46.07,45.93,45.94,83821.0,40.8535,40.8979,40.7736,40.7825,83821.0
2015-10-08 10:45:00,45.94,46.0,45.93,45.96,51507.0,40.7825,40.8357,40.7736,40.8002,51507.0
2015-10-08 10:50:00,45.96,46.0,45.87,45.89,48069.0,40.8002,40.8357,40.7203,40.7381,48069.0
2015-10-08 10:55:00,45.89,45.98,45.85,45.98,53593.0,40.7381,40.818,40.7026,40.818,53593.0
2015-10-08 11:00:00,45.97,45.99,45.89,45.92,55202.0,40.8091,40.8269,40.7381,40.7647,55202.0
2015-10-08 11:05:00,45.92,46.0,45.91,46.0,95680.0,40.7647,40.8357,40.7559,40.8357,95680.0
2015-10-08 11:10:00,45.99,45.99,45.82,45.82,112341.0,40.8269,40.8269,40.676,40.676,112341.0
2015-10-08 11:15:00,45.82,45.83,45.64,45.76,167494.0,40.676,40.6848,40.5162,40.6227,167494.0
2015-10-08 11:20:00,45.75,45.8,45.64,45.66,140932.0,40.6138,40.6582,40.5162,40.5339,140932.0
2015-10-08 11:25:00,45.66,45.71,45.61,45.66,66462.0,40.5339,40.5783,40.4895,40.5339,66462.0
2015-10-08 11:30:00,45.66,45.75,45.66,45.74,56994.0,40.5339,40.6138,40.5339,40.6049,56994.0
2015-10-08 11:35:00,45.73,45.75,45.64,45.72,98376.0,40.5961,40.6138,40.5162,40.5872,98376.0
2015-10-08 11:40:00,45.72,45.93,45.69,45.89,263745.0,40.5872,40.7736,40.5606,40.7381,263745.0
2015-10-08 11:45:00,45.89,45.93,45.87,45.91,114990.0,40.7381,40.7736,40.7203,40.7559,114990.0
2015-10-08 11:50:00,45.91,45.95,45.88,45.9,103698.0,40.7559,40.7914,40.7292,40.747,103698.0
2015-10-08 11:55:00,45.89,45.92,45.88,45.88,45379.0,40.7381,40.7647,40.7292,40.7292,45379.0
2015-10-08 12:00:00,45.87,45.92,45.84,45.89,56622.0,40.7203,40.7647,40.6937,40.7381,56622.0
2015-10-08 12:05:00,45.89,45.98,45.88,45.94,72264.0,40.7381,40.818,40.7292,40.7825,72264.0
2015-10-08 12:10:00,45.93,45.95,45.89,45.91,45618.0,40.7736,40.7914,40.7381,40.7559,45618.0
2015-10-08 12:15:00,45.91,46.01,45.91,45.99,73364.0,40.7559,40.8446,40.7559,40.8269,73364.0
2015-10-08 12:20:00,46.0,46.07,45.91,45.91,91596.0,40.8357,40.8979,40.7559,40.7559,91596.0
2015-10-08 12:25:00,45.9,45.92,45.8,45.82,77866.0,40.747,40.7647,40.6582,40.676,77866.0
2015-10-08 12:30:00,45.82,45.86,45.8,45.82,36438.0,40.676,40.7115,40.6582,40.676,36438.0
2015-10-08 12:35:00,45.82,45.87,45.77,45.83,70887.0,40.676,40.7203,40.6316,40.6848,70887.0
2015-10-08 12:40:00,45.84,45.88,45.81,45.83,77521.0,40.6937,40.7292,40.6671,40.6848,77521.0
2015-10-08 12:45:00,45.84,45.84,45.66,45.69,118958.0,40.6937,40.6937,40.5339,40.5606,118958.0
2015-10-08 12:50:00,45.68,45.78,45.67,45.74,33718.0,40.5517,40.6404,40.5428,40.6049,33718.0
2015-10-08 12:55:00,45.74,45.75,45.68,45.68,35263.0,40.6049,40.6138,40.5517,40.5517,35263.0
2015-10-08 13:00:00,45.68,45.74,45.67,45.72,54963.0,40.5517,40.6049,40.5428,40.5872,54963.0
2015-10-08 13:05:00,45.72,45.81,45.72,45.73,57091.0,40.5872,40.6671,40.5872,40.5961,57091.0
2015-10-08 13:10:00,45.73,45.79,45.71,45.74,28465.0,40.5961,40.6493,40.5783,40.6049,28465.0
2015-10-08 13:15:00,45.73,45.73,45.63,45.64,49997.0,40.5961,40.5961,40.5073,40.5162,49997.0
2015-10-08 13:20:00,45.64,45.74,45.62,45.73,32509.0,40.5162,40.6049,40.4984,40.5961,32509.0
2015-10-08 13:25:00,45.73,45.73,45.67,45.68,42211.0,40.5961,40.5961,40.5428,40.5517,42211.0
2015-10-08 13:30:00,45.68,45.78,45.65,45.77,66235.0,40.5517,40.6404,40.525,40.6316,66235.0
2015-10-08 13:35:00,45.76,45.78,45.67,45.69,52409.0,40.6227,40.6404,40.5428,40.5606,52409.0
2015-10-08 13:40:00,45.69,45.75,45.63,45.64,111735.0,40.5606,40.6138,40.5073,40.5162,111735.0
2015-10-08 13:45:00,45.64,45.66,45.53,45.59,119982.0,40.5162,40.5339,40.4185,40.4718,119982.0
2015-10-08 13:50:00,45.59,45.61,45.5,45.51,65095.0,40.4718,40.4895,40.3919,40.4008,65095.0
2015-10-08 13:55:00,45.51,45.54,45.45,45.46,139194.0,40.4008,40.4274,40.3475,40.3564,139194.0
2015-10-08 14:00:00,45.45,45.65,45.43,45.56,199916.0,40.3475,40.525,40.3297,40.4451,199916.0
2015-10-08 14:05:00,45.56,45.58,45.45,45.54,118238.0,40.4451,40.4629,40.3475,40.4274,118238.0
2015-10-08 14:10:00,45.54,45.72,45.54,45.66,100864.0,40.4274,40.5872,40.4274,40.5339,100864.0
2015-10-08 14:15:00,45.67,45.68,45.57,45.62,69686.0,40.5428,40.5517,40.454,40.4984,69686.0
2015-10-08 14:20:00,45.62,45.7,45.6,45.68,62230.0,40.4984,40.5694,40.4807,40.5517,62230.0
2015-10-08 14:25:00,45.68,45.71,45.65,45.69,96036.0,40.5517,40.5783,40.525,40.5606,96036.0
2015-10-08 14:30:00,45.69,45.81,45.68,45.74,102658.0,40.5606,40.6671,40.5517,40.6049,102658.0
2015-10-08 14:35:00,45.73,45.75,45.69,45.75,52143.0,40.5961,40.6138,40.5606,40.6138,52143.0
2015-10-08 14:40:00,45.75,45.84,45.75,45.76,68658.0,40.6138,40.6937,40.6138,40.6227,68658.0
2015-10-08 14:45:00,45.77,45.83,45.77,45.82,67349.0,40.6316,40.6848,40.6316,40.676,67349.0
2015-10-08 14:50:00,45.82,45.86,45.81,45.85,100617.0,40.676,40.7115,40.6671,40.7026,100617.0
2015-10-08 14:55:00,45.85,45.96,45.83,45.93,150954.0,40.7026,40.8002,40.6848,40.7736,150954.0
2015-10-08 15:00:00,45.93,46.0,45.92,45.93,88358.0,40.7736,40.8357,40.7647,40.7736,88358.0
2015-10-08 15:05:00,45.92,45.95,45.89,45.93,87966.0,40.7647,40.7914,40.7381,40.7736,87966.0
2015-10-08 15:10:00,45.93,45.98,45.92,45.95,86776.0,40.7736,40.818,40.7647,40.7914,86776.0
2015-10-08 15:15:00,45.95,46.02,45.95,45.98,78509.0,40.7914,40.8535,40.7914,40.818,78509.0
2015-10-08 15:20:00,45.98,46.02,45.95,45.97,121616.0,40.818,40.8535,40.7914,40.8091,121616.0
2015-10-08 15:25:00,45.97,46.0,45.87,45.89,185188.0,40.8091,40.8357,40.7203,40.7381,185188.0
2015-10-08 15:30:00,45.88,45.98,45.88,45.96,108292.0,40.7292,40.818,40.7292,40.8002,108292.0
2015-10-08 15:35:00,45.95,46.01,45.92,45.92,117701.0,40.7914,40.8446,40.7647,40.7647,117701.0
2015-10-08 15:40:00,45.92,45.99,45.91,45.98,111968.0,40.7647,40.8269,40.7559,40.818,111968.0
2015-10-08 15:45:00,45.98,46.04,45.97,46.03,221303.0,40.818,40.8713,40.8091,40.8624,221303.0
2015-10-08 15:50:00,46.02,46.04,45.94,45.95,331052.0,40.8535,40.8713,40.7825,40.7914,331052.0
2015-10-08 15:55:00,45.96,45.97,45.87,45.95,711544.0,40.8002,40.8091,40.7203,40.7914,711544.0
2015-10-09 09:30:00,46.29,46.5,46.16,46.37,381735.0,41.0932,41.2796,40.9778,41.1642,381735.0
2015-10-09 09:35:00,46.39,46.59,46.31,46.57,176073.0,41.182,41.3595,41.1109,41.3418,176073.0
2015-10-09 09:40:00,46.55,46.94,46.45,46.93,325613.0,41.324,41.6702,41.2352,41.6613,325613.0
2015-10-09 09:45:00,46.93,47.2,46.84,47.12,452508.0,41.6613,41.901,41.5814,41.83,452508.0
2015-10-09 09:50:00,47.11,47.25,47.03,47.15,269946.0,41.8211,41.9454,41.7501,41.8566,269946.0
2015-10-09 09:55:00,47.16,47.17,46.95,47.08,241692.0,41.8655,41.8744,41.6791,41.7945,241692.0
2015-10-09 10:00:00,47.1,47.2,46.99,47.0,254326.0,41.8123,41.901,41.7146,41.7235,254326.0
2015-10-09 10:05:00,47.01,47.04,46.86,46.94,206433.0,41.7324,41.759,41.5992,41.6702,206433.0
2015-10-09 10:10:00,46.92,46.93,46.66,46.82,205359.0,41.6525,41.6613,41.4217,41.5637,205359.0
2015-10-09 10:15:00,46.82,47.0,46.74,46.98,114650.0,41.5637,41.7235,41.4927,41.7057,114650.0
2015-10-09 10:20:00,46.97,47.1,46.95,47.08,102780.0,41.6968,41.8123,41.6791,41.7945,102780.0
2015-10-09 10:25:00,47.08,47.12,47.03,47.1,97445.0,41.7945,41.83,41.7501,41.8123,97445.0
2015-10-09 10:30:00,47.1,47.16,47.08,47.14,150657.0,41.8123,41.8655,41.7945,41.8478,150657.0
2015-10-09 10:35:00,47.14,47.19,47.03,47.05,184455.0,41.8478,41.8922,41.7501,41.7679,184455.0
2015-10-09 10:40:00,47.06,47.08,47.01,47.06,105855.0,41.7767,41.7945,41.7324,41.7767,105855.0
2015-10-09 10:45:00,47.05,47.34,47.05,47.3,252780.0,41.7679,42.0253,41.7679,41.9898,252780.0
2015-10-09 10:50:00,47.31,47.32,47.18,47.26,201943.0,41.9987,42.0076,41.8833,41.9543,201943.0
2015-10-09 10:55:00,47.25,47.26,47.12,47.24,129092.0,41.9454,41.9543,41.83,41.9365,129092.0
2015-10-09 11:00:00,47.22,47.25,47.16,47.21,89157.0,41.9188,41.9454,41.8655,41.9099,89157.0
2015-10-09 11:05:00,47.21,47.27,47.15,47.16,244281.0,41.9099,41.9632,41.8566,41.8655,244281.0
2015-10-09 11:10:00,47.16,47.2,47.09,47.17,52013.0,41.8655,41.901,41.8034,41.8744,52013.0
2015-10-09 11:15:00,47.17,47.2,47.13,47.18,67632.0,41.8744,41.901,41.8389,41.8833,67632.0
2015-10-09 11:20:00,47.19,47.26,47.15,47.16,85006.0,41.8922,41.9543,41.8566,41.8655,85006.0
2015-10-09 11:25:00,47.15,47.25,47.08,47.23,73406.0,41.8566,41.9454,41.7945,41.9277,73406.0
2015-10-09 11:30:00,47.24,47.26,47.06,47.08,81616.0,41.9365,41.9543,41.7767,41.7945,81616.0
2015-10-09 11:35:00,47.08,47.24,47.04,47.24,81681.0,41.7945,41.9365,41.759,41.9365,81681.0
2015-10-09 11:40:00,47.24,47.25,47.11,47.11,69207.0,41.9365,41.9454,41.8211,41.8211,69207.0
2015-10-09 11:45:00,47.12,47.12,47.0,47.02,66545.0,41.83,41.83,41.7235,41.7412,66545.0
2015-10-09 11:50:00,47.03,47.09,47.0,47.03,76282.0,41.7501,41.8034,41.7235,41.7501,76282.0
2015-10-09 11:55:00,47.02,47.14,47.01,47.13,94920.0,41.7412,41.8478,41.7324,41.8389,94920.0
2015-10-09 12:00:00,47.12,47.23,47.06,47.18,112353.0,41.83,41.9277,41.7767,41.8833,112353.0
2015-10-09 12:05:00,47.19,47.25,47.15,47.23,56977.0,41.8922,41.9454,41.8566,41.9277,56977.0
2015-10-09 12:10:00,47.23,47.3,47.22,47.23,97955.0,41.9277,41.9898,41.9188,41.9277,97955.0
2015-10-09 12:15:00,47.23,47.24,47.16,47.22,68309.0,41.9277,41.9365,41.8655,41.9188,68309.0
2015-10-09 12:20:00,47.2,47.21,47.14,47.14,47652.0,41.901,41.9099,41.8478,41.8478,47652.0
2015-10-09 12:25:00,47.14,47.23,47.1,47.12,78648.0,41.8478,41.9277,41.8123,41.83,78648.0
2015-10-09 12:30:00,47.12,47.12,46.99,47.02,104436.0,41.83,41.83,41.7146,41.7412,104436.0
2015-10-09 12:35:00,47.02,47.07,46.97,46.99,118771.0,41.7412,41.7856,41.6968,41.7146,118771.0
2015-10-09 12:40:00,46.99,47.01,46.91,47.01,60225.0,41.7146,41.7324,41.6436,41.7324,60225.0
2015-10-09 12:45:00,47.0,47.09,46.95,47.09,52023.0,41.7235,41.8034,41.6791,41.8034,52023.0
2015-10-09 12:50:00,47.09,47.17,47.06,47.12,147151.0,41.8034,41.8744,41.7767,41.83,147151.0
2015-10-09 12:55:00,47.13,47.18,47.09,47.09,65813.0,41.8389,41.8833,41.8034,41.8034,65813.0
2015-10-09 13:00:00,47.09,47.15,47.09,47.13,44081.0,41.8034,41.8566,41.8034,41.8389,44081.0
2015-10-09 13:05:00,47.12,47.14,46.99,46.99,80056.0,41.83,41.8478,41.7146,41.7146,80056.0
2015-10-09 13:10:00,46.99,47.01,46.89,46.89,92666.0,41.7146,41.7324,41.6258,41.6258,92666.0
2015-10-09 13:15:00,46.89,46.92,46.82,46.84,110447.0,41.6258,41.6525,41.5637,41.5814,110447.0
2015-10-09 13:20:00,46.85,46.87,46.82,46.86,110572.0,41.5903,41.6081,41.5637,41.5992,110572.0
2015-10-09 13:25:00,46.85,46.9,46.84,46.87,46407.0,41.5903,41.6347,41.5814,41.6081,46407.0
2015-10-09 13:30:00,46.88,46.89,46.82,46.83,54245.0,41.617,41.6258,41.5637,41.5726,54245.0
2015-10-09 13:35:00,46.84,46.94,46.82,46.93,48176.0,41.5814,41.6702,41.5637,41.6613,48176.0
2015-10-09 13:40:00,46.92,46.98,46.92,46.97,58729.0,41.6525,41.7057,41.6525,41.6968,58729.0
2015-10-09 13:45:00,46.97,47.03,46.96,47.0,75032.0,41.6968,41.7501,41.688,41.7235,75032.0
2015-10-09 13:50:00,47.0,47.1,46.97,47.09,43541.0,41.7235,41.8123,41.6968,41.8034,43541.0
2015-10-09 13:55:00,47.09,47.18,47.07,47.17,71613.0,41.8034,41.8833,41.7856,41.8744,71613.0
2015-10-09 14:00:00,47.17,47.2,47.13,47.15,46559.0,41.8744,41.901,41.8389,41.8566,46559.0
2015-10-09 14:05:00,47.16,47.22,47.13,47.22,97211.0,41.8655,41.9188,41.8389,41.9188,97211.0
2015-10-09 14:10:00,47.22,47.26,47.19,47.25,85141.0,41.9188,41.9543,41.8922,41.9454,85141.0
2015-10-09 14:15:00,47.24,47.25,47.1,47.13,62005.0,41.9365,41.9454,41.8123,41.8389,62005.0
2015-10-09 14:20:00,47.14,47.18,47.09,47.15,41283.0,41.8478,41.8833,41.8034,41.8566,41283.0
2015-10-09 14:25:00,47.15,47.24,47.12,47.21,61582.0,41.8566,41.9365,41.83,41.9099,61582.0
2015-10-09 14:30:00,47.21,47.21,47.12,47.19,73276.0,41.9099,41.9099,41.83,41.8922,73276.0
2015-10-09 14:35:00,47.19,47.31,47.18,47.3,75226.0,41.8922,41.9987,41.8833,41.9898,75226.0
2015-10-09 14:40:00,47.3,47.31,47.21,47.23,74551.0,41.9898,41.9987,41.9099,41.9277,74551.0
2015-10-09 14:45:00,47.23,47.26,47.19,47.22,56681.0,41.9277,41.9543,41.8922,41.9188,56681.0
2015-10-09 14:50:00,47.21,47.23,47.16,47.18,58044.0,41.9099,41.9277,41.8655,41.8833,58044.0
2015-10-09 14:55:00,47.19,47.27,47.17,47.24,58040.0,41.8922,41.9632,41.8744,41.9365,58040.0
2015-10-09 15:00:00,47.24,47.25,47.12,47.22,68226.0,41.9365,41.9454,41.83,41.9188,68226.0
2015-10-09 15:05:00,47.22,47.26,47.17,47.25,94767.0,41.9188,41.9543,41.8744,41.9454,94767.0
2015-10-09 15:10:00,47.25,47.28,47.17,47.22,119981.0,41.9454,41.972,41.8744,41.9188,119981.0
2015-10-09 15:15:00,47.21,47.23,47.17,47.23,87406.0,41.9099,41.9277,41.8744,41.9277,87406.0
2015-10-09 15:20:00,47.22,47.27,47.17,47.23,108016.0,41.9188,41.9632,41.8744,41.9277,108016.0
2015-10-09 15:25:00,47.23,47.25,47.18,47.24,47769.0,41.9277,41.9454,41.8833,41.9365,47769.0
2015-10-09 15:30:00,47.24,47.25,47.2,47.23,111821.0,41.9365,41.9454,41.901,41.9277,111821.0
2015-10-09 15:35:00,47.22,47.24,47.16,47.19,125387.0,41.9188,41.9365,41.8655,41.8922,125387.0
2015-10-09 15:40:00,47.18,47.23,47.15,47.23,162989.0,41.8833,41.9277,41.8566,41.9277,162989.0
2015-10-09 15:45:00,47.23,47.25,47.11,47.13,304128.0,41.9277,41.9454,41.8211,41.8389,304128.0
2015-10-09 15:50:00,47.13,47.15,47.11,47.15,220718.0,41.8389,41.8566,41.8211,41.8566,220718.0
2015-10-09 15:55:00,47.15,47.24,47.15,47.2,412053.0,41.8566,41.9365,41.8566,41.901,412053.0
2015-10-12 09:30:00,47.52,47.97,47.52,47.95,440232.0,42.1851,42.5846,42.1851,42.5668,440232.0
2015-10-12 09:35:00,47.94,48.02,47.71,47.81,338111.0,42.558,42.629,42.3538,42.4425,338111.0
2015-10-12 09:40:00,47.84,47.95,47.74,47.89,146126.0,42.4692,42.5668,42.3804,42.5136,146126.0
2015-10-12 09:45:00,47.9,48.01,47.84,47.98,304200.0,42.5224,42.6201,42.4692,42.5935,304200.0
2015-10-12 09:50:00,47.98,48.01,47.68,47.75,317304.0,42.5935,42.6201,42.3271,42.3893,317304.0
2015-10-12 09:55:00,47.72,47.86,47.72,47.79,184429.0,42.3627,42.4869,42.3627,42.4248,184429.0
2015-10-12 10:00:00,47.8,47.92,47.77,47.91,202206.0,42.4337,42.5402,42.407,42.5313,202206.0
2015-10-12 10:05:00,47.91,48.0,47.88,47.96,122855.0,42.5313,42.6112,42.5047,42.5757,122855.0
2015-10-12 10:10:00,47.96,48.01,47.94,47.96,169608.0,42.5757,42.6201,42.558,42.5757,169608.0
2015-10-12 10:15:00,47.97,48.0,47.86,47.87,152386.0,42.5846,42.6112,42.4869,42.4958,152386.0
2015-10-12 10:20:00,47.86,47.92,47.85,47.92,75959.0,42.4869,42.5402,42.4781,42.5402,75959.0
2015-10-12 10:25:00,47.92,48.0,47.91,47.97,88624.0,42.5402,42.6112,42.5313,42.5846,88624.0
2015-10-12 10:30:00,47.98,48.0,47.92,47.92,74560.0,42.5935,42.6112,42.5402,42.5402,74560.0
2015-10-12 10:35:00,47.93,48.0,47.93,47.99,87332.0,42.5491,42.6112,42.5491,42.6023,87332.0
2015-10-12 10:40:00,47.99,48.0,47.96,48.0,65592.0,42.6023,42.6112,42.5757,42.6112,65592.0
2015-10-12 10:45:00,48.0,48.0,47.92,48.0,71726.0,42.6112,42.6112,42.5402,42.6112,71726.0
2015-10-12 10:50:00,48.0,48.07,47.92,47.97,224864.0,42.6112,42.6734,42.5402,42.5846,224864.0
2015-10-12 10:55:00,47.98,48.05,47.98,48.05,78437.0,42.5935,42.6556,42.5935,42.6556,78437.0
2015-10-12 11:00:00,48.04,48.11,48.02,48.09,184756.0,42.6467,42.7089,42.629,42.6911,184756.0
2015-10-12 11:05:00,48.1,48.18,48.09,48.18,115536.0,42.7,42.771,42.6911,42.771,115536.0
2015-10-12 11:10:00,48.17,48.19,47.96,48.01,187361.0,42.7621,42.7799,42.5757,42.6201,187361.0
2015-10-12 11:15:00,48.01,48.07,47.9,48.06,125708.0,42.6201,42.6734,42.5224,42.6645,125708.0
2015-10-12 11:20:00,48.04,48.11,48.04,48.05,81865.0,42.6467,42.7089,42.6467,42.6556,81865.0
2015-10-12 11:25:00,48.05,48.13,48.05,48.13,115027.0,42.6556,42.7266,42.6556,42.7266,115027.0
2015-10-12 11:30:00,48.13,48.18,48.09,48.18,108245.0,42.7266,42.771,42.6911,42.771,108245.0
2015-10-12 11:35:00,48.18,48.25,48.17,48.21,148296.0,42.771,42.8331,42.7621,42.7976,148296.0
2015-10-12 11:40:00,48.2,48.25,48.1,48.15,106811.0,42.7888,42.8331,42.7,42.7444,106811.0
2015-10-12 11:45:00,48.14,48.23,48.14,48.16,52708.0,42.7355,42.8154,42.7355,42.7533,52708.0
2015-10-12 11:50:00,48.16,48.16,48.11,48.13,84574.0,42.7533,42.7533,42.7089,42.7266,84574.0
2015-10-12 11:55:00,48.14,48.23,48.14,48.17,70992.0,42.7355,42.8154,42.7355,42.7621,70992.0
2015-10-12 12:00:00,48.17,48.22,48.12,48.2,85470.0,42.7621,42.8065,42.7177,42.7888,85470.0
2015-10-12 12:05:00,48.21,48.22,48.1,48.12,85237.0,42.7976,42.8065,42.7,42.7177,85237.0
2015-10-12 12:10:00,48.12,48.13,48.05,48.05,99433.0,42.7177,42.7266,42.6556,42.6556,99433.0
2015-10-12 12:15:00,48.05,48.14,48.05,48.13,53154.0,42.6556,42.7355,42.6556,42.7266,53154.0
2015-10-12 12:20:00,48.13,48.15,48.05,48.14,44837.0,42.7266,42.7444,42.6556,42.7355,44837.0
2015-10-12 12:25:00,48.13,48.17,48.1,48.14,55526.0,42.7266,42.7621,42.7,42.7355,55526.0
2015-10-12 12:30:00,48.14,48.16,48.1,48.14,41279.0,42.7355,42.7533,42.7,42.7355,41279.0
2015-10-12 12:35:00,48.13,48.13,48.09,48.1,39168.0,42.7266,42.7266,42.6911,42.7,39168.0
2015-10-12 12:40:00,48.1,48.11,48.01,48.03,51708.0,42.7,42.7089,42.6201,42.6378,51708.0
2015-10-12 12:45:00,48.03,48.09,48.02,48.04,44264.0,42.6378,42.6911,42.629,42.6467,44264.0
2015-10-12 12:50:00,48.05,48.06,48.02,48.02,34485.0,42.6556,42.6645,42.629,42.629,34485.0
2015-10-12 12:55:00,48.03,48.05,48.0,48.01,68274.0,42.6378,42.6556,42.6112,42.6201,68274.0
2015-10-12 13:00:00,48.0,48.06,47.99,48.04,55936.0,42.6112,42.6645,42.6023,42.6467,55936.0
2015-10-12 13:05:00,48.04,48.06,48.02,48.05,37867.0,42.6467,42.6645,42.629,42.6556,37867.0
2015-10-12 13:10:00,48.05,48.12,48.02,48.11,72369.0,42.6556,42.7177,42.629,42.7089,72369.0
2015-10-12 13:15:00,48.11,48.18,48.1,48.17,111135.0,42.7089,42.771,42.7,42.7621,111135.0
2015-10-12 13:20:00,48.16,48.25,48.15,48.23,104687.0,42.7533,42.8331,42.7444,42.8154,104687.0
2015-10-12 13:25:00,48.24,48.26,48.2,48.23,98212.0,42.8243,42.842,42.7888,42.8154,98212.0
2015-10-12 13:30:00,48.23,48.25,48.19,48.23,75099.0,42.8154,42.8331,42.7799,42.8154,75099.0
2015-10-12 13:35:00,48.23,48.26,48.16,48.2,63991.0,42.8154,42.842,42.7533,42.7888,63991.0
2015-10-12 13:40:00,48.19,48.23,48.18,48.2,82688.0,42.7799,42.8154,42.771,42.7888,82688.0
2015-10-12 13:45:00,48.19,48.31,48.19,48.28,105715.0,42.7799,42.8864,42.7799,42.8598,105715.0
2015-10-12 13:50:00,48.28,48.35,48.22,48.24,119282.0,42.8598,42.9219,42.8065,42.8243,119282.0
2015-10-12 13:55:00,48.23,48.31,48.19,48.3,76473.0,42.8154,42.8864,42.7799,42.8775,76473.0
2015-10-12 14:00:00,48.29,48.36,48.25,48.36,164061.0,42.8687,42.9308,42.8331,42.9308,164061.0
2015-10-12 14:05:00,48.36,48.42,48.35,48.4,121302.0,42.9308,42.9841,42.9219,42.9663,121302.0
2015-10-12 14:10:00,48.41,48.43,48.35,48.36,89960.0,42.9752,42.9929,42.9219,42.9308,89960.0
2015-10-12 14:15:00,48.34,48.43,48.32,48.38,106409.0,42.913,42.9929,42.8953,42.9486,106409.0
2015-10-12 14:20:00,48.39,48.45,48.35,48.45,55168.0,42.9574,43.0107,42.9219,43.0107,55168.0
2015-10-12 14:25:00,48.45,48.48,48.42,48.47,67370.0,43.0107,43.0373,42.9841,43.0285,67370.0
2015-10-12 14:30:00,48.47,48.5,48.41,48.45,154400.0,43.0285,43.0551,42.9752,43.0107,154400.0
2015-10-12 14:35:00,48.44,48.5,48.42,48.5,57222.0,43.0018,43.0551,42.9841,43.0551,57222.0
2015-10-12 14:40:00,48.5,48.5,48.45,48.46,108487.0,43.0551,43.0551,43.0107,43.0196,108487.0
2015-10-12 14:45:00,48.47,48.47,48.37,48.39,141992.0,43.0285,43.0285,42.9397,42.9574,141992.0
2015-10-12 14:50:00,48.39,48.47,48.38,48.44,95477.0,42.9574,43.0285,42.9486,43.0018,95477.0
2015-10-12 14:55:00,48.43,48.47,48.4,48.46,61492.0,42.9929,43.0285,42.9663,43.0196,61492.0
2015-10-12 15:00:00,48.46,48.46,48.41,48.44,132190.0,43.0196,43.0196,42.9752,43.0018,132190.0
2015-10-12 15:05:00,48.42,48.48,48.39,48.48,106215.0,42.9841,43.0373,42.9574,43.0373,106215.0
2015-10-12 15:10:00,48.47,48.48,48.42,48.43,78078.0,43.0285,43.0373,42.9841,42.9929,78078.0
2015-10-12 15:15:00,48.44,48.45,48.4,48.42,83672.0,43.0018,43.0107,42.9663,42.9841,83672.0
2015-10-12 15:20:00,48.42,48.5,48.38,48.5,112503.0,42.9841,43.0551,42.9486,43.0551,112503.0
2015-10-12 15:25:00,48.5,48.5,48.44,48.48,100851.0,43.0551,43.0551,43.0018,43.0373,100851.0
2015-10-12 15:30:00,48.48,48.48,48.4,48.46,147144.0,43.0373,43.0373,42.9663,43.0196,147144.0
2015-10-12 15:35:00,48.46,48.47,48.38,48.45,236157.0,43.0196,43.0285,42.9486,43.0107,236157.0
2015-10-12 15:40:00,48.45,48.47,48.35,48.39,227785.0,43.0107,43.0285,42.9219,42.9574,227785.0
2015-10-12 15:45:00,48.39,48.48,48.37,48.48,378004.0,42.9574,43.0373,42.9397,43.0373,378004.0
2015-10-12 15:50:00,48.48,48.5,48.46,48.47,313069.0,43.0373,43.0551,43.0196,43.0285,313069.0
2015-10-12 15:55:00,48.47,48.5,48.44,48.5,377758.0,43.0285,43.0551,43.0018,43.0551,377758.0
2015-10-13 09:30:00,48.12,48.26,47.95,48.24,334032.0,42.7177,42.842,42.5668,42.8243,334032.0
2015-10-13 09:35:00,48.25,48.28,48.18,48.23,177665.0,42.8331,42.8598,42.771,42.8154,177665.0
2015-10-13 09:40:00,48.24,48.48,48.2,48.45,211161.0,42.8243,43.0373,42.7888,43.0107,211161.0
2015-10-13 09:45:00,48.45,48.5,48.05,48.07,195202.0,43.0107,43.0551,42.6556,42.6734,195202.0
2015-10-13 09:50:00,48.07,48.27,48.0,48.27,137335.0,42.6734,42.8509,42.6112,42.8509,137335.0
2015-10-13 09:55:00,48.28,48.4,48.12,48.17,134354.0,42.8598,42.9663,42.7177,42.7621,134354.0
2015-10-13 10:00:00,48.17,48.37,48.13,48.36,184946.0,42.7621,42.9397,42.7266,42.9308,184946.0
2015-10-13 10:05:00,48.37,48.6,48.32,48.53,325204.0,42.9397,43.1439,42.8953,43.0817,325204.0
2015-10-13 10:10:00,48.54,48.57,48.33,48.49,161230.0,43.0906,43.1172,42.9042,43.0462,161230.0
2015-10-13 10:15:00,48.48,48.54,48.29,48.47,109567.0,43.0373,43.0906,42.8687,43.0285,109567.0
2015-10-13 10:20:00,48.48,48.66,48.46,48.65,180047.0,43.0373,43.1971,43.0196,43.1882,180047.0
2015-10-13 10:25:00,48.65,48.79,48.64,48.64,237564.0,43.1882,43.3125,43.1794,43.1794,237564.0
2015-10-13 10:30:00,48.65,48.77,48.64,48.73,116177.0,43.1882,43.2948,43.1794,43.2593,116177.0
2015-10-13 10:35:00,48.72,48.77,48.66,48.69,99849.0,43.2504,43.2948,43.1971,43.2238,99849.0
2015-10-13 10:40:00,48.68,48.77,48.68,48.73,114477.0,43.2149,43.2948,43.2149,43.2593,114477.0
2015-10-13 10:45:00,48.72,48.86,48.72,48.77,102384.0,43.2504,43.3747,43.2504,43.2948,102384.0
2015-10-13 10:50:00,48.76,48.83,48.73,48.83,131023.0,43.2859,43.348,43.2593,43.348,131023.0
2015-10-13 10:55:00,48.84,48.98,48.81,48.95,176420.0,43.3569,43.4812,43.3303,43.4546,176420.0
2015-10-13 11:00:00,48.96,48.97,48.84,48.91,153119.0,43.4634,43.4723,43.3569,43.4191,153119.0
2015-10-13 11:05:00,48.9,49.02,48.9,49.0,211956.0,43.4102,43.5167,43.4102,43.4989,211956.0
2015-10-13 11:10:00,49.0,49.11,48.96,48.97,163621.0,43.4989,43.5966,43.4634,43.4723,163621.0
2015-10-13 11:15:00,48.99,48.99,48.8,48.86,126934.0,43.4901,43.4901,43.3214,43.3747,126934.0
2015-10-13 11:20:00,48.86,48.86,48.71,48.73,238434.0,43.3747,43.3747,43.2415,43.2593,238434.0
2015-10-13 11:25:00,48.71,48.77,48.68,48.7,168392.0,43.2415,43.2948,43.2149,43.2326,168392.0
2015-10-13 11:30:00,48.7,48.7,48.52,48.52,119587.0,43.2326,43.2326,43.0728,43.0728,119587.0
2015-10-13 11:35:00,48.52,48.56,48.4,48.56,130044.0,43.0728,43.1083,42.9663,43.1083,130044.0
2015-10-13 11:40:00,48.56,48.59,48.43,48.53,87078.0,43.1083,43.135,42.9929,43.0817,87078.0
2015-10-13 11:45:00,48.53,48.59,48.47,48.52,60174.0,43.0817,43.135,43.0285,43.0728,60174.0
2015-10-13 11:50:00,48.51,48.53,48.37,48.37,75457.0,43.064,43.0817,42.9397,42.9397,75457.0
2015-10-13 11:55:00,48.38,48.46,48.36,48.39,67611.0,42.9486,43.0196,42.9308,42.9574,67611.0
2015-10-13 12:00:00,48.39,48.41,48.36,48.4,79467.0,42.9574,42.9752,42.9308,42.9663,79467.0
2015-10-13 12:05:00,48.4,48.4,48.32,48.33,87903.0,42.9663,42.9663,42.8953,42.9042,87903.0
2015-10-13 12:10:00,48.33,48.34,48.26,48.31,93674.0,42.9042,42.913,42.842,42.8864,93674.0
2015-10-13 12:15:00,48.3,48.44,48.29,48.41,89694.0,42.8775,43.0018,42.8687,42.9752,89694.0
2015-10-13 12:20:00,48.42,48.42,48.32,48.35,68493.0,42.9841,42.9841,42.8953,42.9219,68493.0
2015-10-13 12:25:00,48.34,48.38,48.32,48.36,58128.0,42.913,42.9486,42.8953,42.9308,58128.0
2015-10-13 12:30:00,48.36,48.43,48.35,48.4,88238.0,42.9308,42.9929,42.9219,42.9663,88238.0
2015-10-13 12:35:00,48.4,48.41,48.35,48.39,88125.0,42.9663,42.9752,42.9219,42.9574,88125.0
2015-10-13 12:40:00,48.39,48.42,48.29,48.29,110958.0,42.9574,42.9841,42.8687,42.8687,110958.0
2015-10-13 12:45:00,48.29,48.34,48.29,48.3,96807.0,42.8687,42.913,42.8687,42.8775,96807.0
2015-10-13 12:50:00,48.3,48.33,48.28,48.32,66656.0,42.8775,42.9042,42.8598,42.8953,66656.0
2015-10-13 12:55:00,48.33,48.33,48.27,48.29,62548.0,42.9042,42.9042,42.8509,42.8687,62548.0
2015-10-13 13:00:00,48.29,48.32,48.27,48.27,61312.0,42.8687,42.8953,42.8509,42.8509,61312.0
2015-10-13 13:05:00,48.27,48.27,48.04,48.07,105100.0,42.8509,42.8509,42.6467,42.6734,105100.0
2015-10-13 13:10:00,48.08,48.26,48.05,48.16,135982.0,42.6822,42.842,42.6556,42.7533,135982.0
2015-10-13 13:15:00,48.15,48.27,48.1,48.19,93159.0,42.7444,42.8509,42.7,42.7799,93159.0
2015-10-13 13:20:00,48.2,48.2,48.1,48.13,50142.0,42.7888,42.7888,42.7,42.7266,50142.0
2015-10-13 13:25:00,48.13,48.18,48.09,48.18,87777.0,42.7266,42.771,42.6911,42.771,87777.0
2015-10-13 13:30:00,48.18,48.19,48.07,48.09,60378.0,42.771,42.7799,42.6734,42.6911,60378.0
2015-10-13 13:35:00,48.09,48.09,48.0,48.08,103883.0,42.6911,42.6911,42.6112,42.6822,103883.0
2015-10-13 13:40:00,48.09,48.11,48.02,48.02,101289.0,42.6911,42.7089,42.629,42.629,101289.0
2015-10-13 13:45:00,48.02,48.03,47.94,47.98,316252.0,42.629,42.6378,42.558,42.5935,316252.0
2015-10-13 13:50:00,47.99,47.99,47.91,47.93,165070.0,42.6023,42.6023,42.5313,42.5491,165070.0
2015-10-13 13:55:00,47.93,47.93,47.8,47.83,136556.0,42.5491,42.5491,42.4337,42.4603,136556.0
2015-10-13 14:00:00,47.83,47.83,47.75,47.8,163150.0,42.4603,42.4603,42.3893,42.4337,163150.0
2015-10-13 14:05:00,47.81,47.91,47.77,47.9,130217.0,42.4425,42.5313,42.407,42.5224,130217.0
2015-10-13 14:10:00,47.91,48.04,47.9,48.04,106863.0,42.5313,42.6467,42.5224,42.6467,106863.0
2015-10-13 14:15:00,48.04,48.16,48.0,48.15,99098.0,42.6467,42.7533,42.6112,42.7444,99098.0
2015-10-13 14:20:00,48.15,48.16,48.06,48.12,87042.0,42.7444,42.7533,42.6645,42.7177,87042.0
2015-10-13 14:25:00,48.12,48.12,47.99,48.0,92805.0,42.7177,42.7177,42.6023,42.6112,92805.0
2015-10-13 14:30:00,47.99,48.05,47.9,48.05,117392.0,42.6023,42.6556,42.5224,42.6556,117392.0
2015-10-13 14:35:00,48.05,48.08,47.94,48.07,118619.0,42.6556,42.6822,42.558,42.6734,118619.0
2015-10-13 14:40:00,48.08,48.08,47.88,47.91,150225.0,42.6822,42.6822,42.5047,42.5313,150225.0
2015-10-13 14:45:00,47.92,47.94,47.89,47.92,160058.0,42.5402,42.558,42.5136,42.5402,160058.0
2015-10-13 14:50:00,47.92,48.06,47.92,48.04,67582.0,42.5402,42.6645,42.5402,42.6467,67582.0
2015-10-13 14:55:00,48.04,48.05,47.97,47.99,185522.0,42.6467,42.6556,42.5846,42.6023,185522.0
2015-10-13 15:00:00,47.99,48.01,47.93,47.98,96869.0,42.6023,42.6201,42.5491,42.5935,96869.0
2015-10-13 15:05:00,47.98,48.01,47.97,48.0,121922.0,42.5935,42.6201,42.5846,42.6112,121922.0
2015-10-13 15:10:00,48.0,48.09,47.99,48.06,199950.0,42.6112,42.6911,42.6023,42.6645,199950.0
2015-10-13 15:15:00,48.05,48.11,48.05,48.11,103211.0,42.6556,42.7089,42.6556,42.7089,103211.0
2015-10-13 15:20:00,48.11,48.13,48.06,48.09,167095.0,42.7089,42.7266,42.6645,42.6911,167095.0
2015-10-13 15:25:00,48.1,48.1,48.01,48.07,137829.0,42.7,42.7,42.6201,42.6734,137829.0
2015-10-13 15:30:00,48.07,48.09,48.02,48.02,160485.0,42.6734,42.6911,42.629,42.629,160485.0
2015-10-13 15:35:00,48.03,48.03,47.91,47.93,229051.0,42.6378,42.6378,42.5313,42.5491,229051.0
2015-10-13 15:40:00,47.92,47.97,47.86,47.87,201289.0,42.5402,42.5846,42.4869,42.4958,201289.0
2015-10-13 15:45:00,47.87,47.95,47.86,47.94,244948.0,42.4958,42.5668,42.4869,42.558,244948.0
2015-10-13 15:50:00,47.93,48.02,47.88,47.9,439713.0,42.5491,42.629,42.5047,42.5224,439713.0
2015-10-13 15:55:00,47.9,47.99,47.72,47.74,1181601.0,42.5224,42.6023,42.3627,42.3804,1181601.0
2015-10-14 09:30:00,48.58,48.97,48.5,48.92,943771.0,43.1261,43.4723,43.0551,43.4279,943771.0
2015-10-14 09:35:00,48.96,49.24,48.86,49.07,736992.0,43.4634,43.712,43.3747,43.5611,736992.0
2015-10-14 09:40:00,49.07,49.25,49.06,49.17,405309.0,43.5611,43.7209,43.5522,43.6499,405309.0
2015-10-14 09:45:00,49.19,49.48,49.03,49.25,745024.0,43.6676,43.9251,43.5256,43.7209,745024.0
2015-10-14 09:50:00,49.25,49.29,48.73,48.94,461641.0,43.7209,43.7564,43.2593,43.4457,461641.0
2015-10-14 09:55:00,48.93,49.23,48.93,49.09,394701.0,43.4368,43.7031,43.4368,43.5788,394701.0
2015-10-14 10:00:00,49.1,49.25,49.09,49.14,183413.0,43.5877,43.7209,43.5788,43.6232,183413.0
2015-10-14 10:05:00,49.13,49.15,48.8,49.01,306354.0,43.6144,43.6321,43.3214,43.5078,306354.0
2015-10-14 10:10:00,49.0,49.08,48.91,49.03,334023.0,43.4989,43.57,43.4191,43.5256,334023.0
2015-10-14 10:15:00,49.03,49.13,48.9,48.96,227444.0,43.5256,43.6144,43.4102,43.4634,227444.0
2015-10-14 10:20:00,48.96,48.98,47.93,48.59,1030826.0,43.4634,43.4812,42.5491,43.135,1030826.0
2015-10-14 10:25:00,48.56,48.98,48.56,48.86,321696.0,43.1083,43.4812,43.1083,43.3747,321696.0
2015-10-14 10:30:00,48.86,48.88,48.56,48.65,227106.0,43.3747,43.3924,43.1083,43.1882,227106.0
2015-10-14 10:35:00,48.66,48.66,48.3,48.37,237121.0,43.1971,43.1971,42.8775,42.9397,237121.0
2015-10-14 10:40:00,48.38,48.6,48.31,48.54,207715.0,42.9486,43.1439,42.8864,43.0906,207715.0
2015-10-14 10:45:00,48.5,48.56,48.46,48.49,129395.0,43.0551,43.1083,43.0196,43.0462,129395.0
2015-10-14 10:50:00,48.48,48.6,48.38,48.6,128783.0,43.0373,43.1439,42.9486,43.1439,128783.0
2015-10-14 10:55:00,48.61,49.05,48.5,49.03,395294.0,43.1527,43.5433,43.0551,43.5256,395294.0
2015-10-14 11:00:00,49.03,49.03,48.73,48.81,188119.0,43.5256,43.5256,43.2593,43.3303,188119.0
2015-10-14 11:05:00,48.8,48.82,48.74,48.8,160881.0,43.3214,43.3392,43.2681,43.3214,160881.0
2015-10-14 11:10:00,48.8,48.93,48.74,48.87,64189.0,43.3214,43.4368,43.2681,43.3835,64189.0
2015-10-14 11:15:00,48.87,48.91,48.77,48.77,60436.0,43.3835,43.4191,43.2948,43.2948,60436.0
2015-10-14 11:20:00,48.77,48.91,48.75,48.86,117392.0,43.2948,43.4191,43.277,43.3747,117392.0
2015-10-14 11:25:00,48.88,48.91,48.79,48.89,108390.0,43.3924,43.4191,43.3125,43.4013,108390.0
2015-10-14 11:30:00,48.89,48.91,48.84,48.89,136260.0,43.4013,43.4191,43.3569,43.4013,136260.0
2015-10-14 11:35:00,48.89,48.91,48.86,48.88,142878.0,43.4013,43.4191,43.3747,43.3924,142878.0
2015-10-14 11:40:00,48.9,48.91,48.75,48.79,106160.0,43.4102,43.4191,43.277,43.3125,106160.0
2015-10-14 11:45:00,48.8,48.9,48.77,48.9,60526.0,43.3214,43.4102,43.2948,43.4102,60526.0
2015-10-14 11:50:00,48.9,48.9,48.78,48.86,45549.0,43.4102,43.4102,43.3036,43.3747,45549.0
2015-10-14 11:55:00,48.86,48.88,48.79,48.88,48438.0,43.3747,43.3924,43.3125,43.3924,48438.0
2015-10-14 12:00:00,48.88,48.9,48.83,48.87,32957.0,43.3924,43.4102,43.348,43.3835,32957.0
2015-10-14 12:05:00,48.87,48.87,48.76,48.78,49484.0,43.3835,43.3835,43.2859,43.3036,49484.0
2015-10-14 12:10:00,48.77,48.9,48.77,48.88,39976.0,43.2948,43.4102,43.2948,43.3924,39976.0
2015-10-14 12:15:00,48.89,49.0,48.86,48.95,112021.0,43.4013,43.4989,43.3747,43.4546,112021.0
2015-10-14 12:20:00,48.94,49.0,48.87,48.95,72105.0,43.4457,43.4989,43.3835,43.4546,72105.0
2015-10-14 12:25:00,48.95,49.0,48.92,48.95,47200.0,43.4546,43.4989,43.4279,43.4546,47200.0
2015-10-14 12:30:00,48.96,49.0,48.92,48.99,59854.0,43.4634,43.4989,43.4279,43.4901,59854.0
2015-10-14 12:35:00,48.99,49.08,48.94,48.97,119593.0,43.4901,43.57,43.4457,43.4723,119593.0
2015-10-14 12:40:00,48.97,49.0,48.87,48.99,113922.0,43.4723,43.4989,43.3835,43.4901,113922.0
2015-10-14 12:45:00,48.99,49.0,48.94,48.97,111684.0,43.4901,43.4989,43.4457,43.4723,111684.0
2015-10-14 12:50:00,48.97,49.01,48.91,48.91,64361.0,43.4723,43.5078,43.4191,43.4191,64361.0
2015-10-14 12:55:00,48.92,48.97,48.9,48.92,59271.0,43.4279,43.4723,43.4102,43.4279,59271.0
2015-10-14 13:00:00,48.93,48.97,48.87,48.9,44692.0,43.4368,43.4723,43.3835,43.4102,44692.0
2015-10-14 13:05:00,48.9,48.9,48.75,48.79,100735.0,43.4102,43.4102,43.277,43.3125,100735.0
2015-10-14 13:10:00,48.79,48.91,48.78,48.89,50379.0,43.3125,43.4191,43.3036,43.4013,50379.0
2015-10-14 13:15:00,48.9,48.92,48.84,48.86,35577.0,43.4102,43.4279,43.3569,43.3747,35577.0
2015-10-14 13:20:00,48.86,48.87,48.76,48.78,38536.0,43.3747,43.3835,43.2859,43.3036,38536.0
2015-10-14 13:25:00,48.77,48.78,48.71,48.75,54010.0,43.2948,43.3036,43.2415,43.277,54010.0
2015-10-14 13:30:00,48.74,48.8,48.65,48.8,108752.0,43.2681,43.3214,43.1882,43.3214,108752.0
2015-10-14 13:35:00,48.8,48.89,48.76,48.86,63735.0,43.3214,43.4013,43.2859,43.3747,63735.0
2015-10-14 13:40:00,48.86,48.9,48.81,48.9,33816.0,43.3747,43.4102,43.3303,43.4102,33816.0
2015-10-14 13:45:00,48.9,48.95,48.89,48.94,30108.0,43.4102,43.4546,43.4013,43.4457,30108.0
2015-10-14 13:50:00,48.94,48.95,48.86,48.94,32328.0,43.4457,43.4546,43.3747,43.4457,32328.0
2015-10-14 13:55:00,48.93,48.98,48.92,48.97,54928.0,43.4368,43.4812,43.4279,43.4723,54928.0
2015-10-14 14:00:00,48.97,49.01,48.95,48.96,157543.0,43.4723,43.5078,43.4546,43.4634,157543.0
2015-10-14 14:05:00,48.96,49.0,48.84,48.87,58369.0,43.4634,43.4989,43.3569,43.3835,58369.0
2015-10-14 14:10:00,48.86,48.87,48.78,48.86,71524.0,43.3747,43.3835,43.3036,43.3747,71524.0
2015-10-14 14:15:00,48.85,48.86,48.73,48.73,57715.0,43.3658,43.3747,43.2593,43.2593,57715.0
2015-10-14 14:20:00,48.73,48.75,48.65,48.66,61386.0,43.2593,43.277,43.1882,43.1971,61386.0
2015-10-14 14:25:00,48.66,48.67,48.42,48.44,113045.0,43.1971,43.206,42.9841,43.0018,113045.0
2015-10-14 14:30:00,48.43,48.51,48.39,48.47,90745.0,42.9929,43.064,42.9574,43.0285,90745.0
2015-10-14 14:35:00,48.47,48.52,48.38,48.51,153961.0,43.0285,43.0728,42.9486,43.064,153961.0
2015-10-14 14:40:00,48.5,48.52,48.4,48.4,72936.0,43.0551,43.0728,42.9663,42.9663,72936.0
2015-10-14 14:45:00,48.4,48.4,48.25,48.26,96382.0,42.9663,42.9663,42.8331,42.842,96382.0
2015-10-14 14:50:00,48.27,48.37,48.25,48.32,62711.0,42.8509,42.9397,42.8331,42.8953,62711.0
2015-10-14 14:55:00,48.31,48.41,48.28,48.41,110133.0,42.8864,42.9752,42.8598,42.9752,110133.0
2015-10-14 15:00:00,48.41,48.51,48.37,48.5,98305.0,42.9752,43.064,42.9397,43.0551,98305.0
2015-10-14 15:05:00,48.5,48.55,48.45,48.49,226088.0,43.0551,43.0995,43.0107,43.0462,226088.0
2015-10-14 15:10:00,48.5,48.51,48.46,48.49,152316.0,43.0551,43.064,43.0196,43.0462,152316.0
2015-10-14 15:15:00,48.5,48.51,48.39,48.4,164702.0,43.0551,43.064,42.9574,42.9663,164702.0
2015-10-14 15:20:00,48.41,48.51,48.36,48.49,126739.0,42.9752,43.064,42.9308,43.0462,126739.0
2015-10-14 15:25:00,48.49,48.53,48.45,48.48,141872.0,43.0462,43.0817,43.0107,43.0373,141872.0
2015-10-14 15:30:00,48.48,48.64,48.48,48.59,221360.0,43.0373,43.1794,43.0373,43.135,221360.0
2015-10-14 15:35:00,48.58,48.72,48.57,48.71,183324.0,43.1261,43.2504,43.1172,43.2415,183324.0
2015-10-14 15:40:00,48.71,48.76,48.65,48.65,184507.0,43.2415,43.2859,43.1882,43.1882,184507.0
2015-10-14 15:45:00,48.65,48.68,48.62,48.64,275880.0,43.1882,43.2149,43.1616,43.1794,275880.0
2015-10-14 15:50:00,48.65,48.67,48.57,48.65,366783.0,43.1882,43.206,43.1172,43.1882,366783.0
2015-10-14 15:55:00,48.64,48.65,48.56,48.57,431637.0,43.1794,43.1882,43.1083,43.1172,431637.0
2015-10-15 09:30:00,48.95,49.05,48.66,48.94,262901.0,43.4546,43.5433,43.1971,43.4457,262901.0
2015-10-15 09:35:00,48.93,49.32,48.93,49.05,282641.0,43.4368,43.783,43.4368,43.5433,282641.0
2015-10-15 09:40:00,49.02,49.03,48.58,48.77,177229.0,43.5167,43.5256,43.1261,43.2948,177229.0
2015-10-15 09:45:00,48.79,49.02,48.74,48.84,148721.0,43.3125,43.5167,43.2681,43.3569,148721.0
2015-10-15 09:50:00,48.85,48.89,48.56,48.59,331537.0,43.3658,43.4013,43.1083,43.135,331537.0
2015-10-15 09:55:00,48.57,48.63,48.36,48.51,279808.0,43.1172,43.1705,42.9308,43.064,279808.0
2015-10-15 10:00:00,48.5,48.66,48.43,48.62,109417.0,43.0551,43.1971,42.9929,43.1616,109417.0
2015-10-15 10:05:00,48.62,48.8,48.59,48.68,125381.0,43.1616,43.3214,43.135,43.2149,125381.0
2015-10-15 10:10:00,48.68,48.87,48.68,48.83,162037.0,43.2149,43.3835,43.2149,43.348,162037.0
2015-10-15 10:15:00,48.83,48.99,48.81,48.87,138264.0,43.348,43.4901,43.3303,43.3835,138264.0
2015-10-15 10:20:00,48.87,48.9,48.69,48.73,77778.0,43.3835,43.4102,43.2238,43.2593,77778.0
2015-10-15 10:25:00,48.73,48.83,48.7,48.73,98785.0,43.2593,43.348,43.2326,43.2593,98785.0
2015-10-15 10:30:00,48.73,48.82,48.71,48.76,98514.0,43.2593,43.3392,43.2415,43.2859,98514.0
2015-10-15 10:35:00,48.75,48.97,48.73,48.96,107097.0,43.277,43.4723,43.2593,43.4634,107097.0
2015-10-15 10:40:00,48.96,49.02,48.89,48.94,108089.0,43.4634,43.5167,43.4013,43.4457,108089.0
2015-10-15 10:45:00,48.94,49.09,48.92,49.09,63133.0,43.4457,43.5788,43.4279,43.5788,63133.0
2015-10-15 10:50:00,49.09,49.1,48.94,48.98,82128.0,43.5788,43.5877,43.4457,43.4812,82128.0
2015-10-15 10:55:00,48.98,48.98,48.84,48.89,33174.0,43.4812,43.4812,43.3569,43.4013,33174.0
2015-10-15 11:00:00,48.88,49.0,48.87,48.97,69978.0,43.3924,43.4989,43.3835,43.4723,69978.0
2015-10-15 11:05:00,48.96,48.98,48.84,48.86,54599.0,43.4634,43.4812,43.3569,43.3747,54599.0
2015-10-15 11:10:00,48.85,48.85,48.76,48.79,63001.0,43.3658,43.3658,43.2859,43.3125,63001.0
2015-10-15 11:15:00,48.79,48.82,48.73,48.79,33728.0,43.3125,43.3392,43.2593,43.3125,33728.0
2015-10-15 11:20:00,48.79,48.85,48.72,48.85,58776.0,43.3125,43.3658,43.2504,43.3658,58776.0
2015-10-15 11:25:00,48.85,48.9,48.83,48.89,32930.0,43.3658,43.4102,43.348,43.4013,32930.0
2015-10-15 11:30:00,48.88,48.89,48.75,48.78,36358.0,43.3924,43.4013,43.277,43.3036,36358.0
2015-10-15 11:35:00,48.79,48.79,48.66,48.66,52620.0,43.3125,43.3125,43.1971,43.1971,52620.0
2015-10-15 11:40:00,48.66,48.67,48.55,48.58,48130.0,43.1971,43.206,43.0995,43.1261,48130.0
2015-10-15 11:45:00,48.58,48.63,48.52,48.52,57423.0,43.1261,43.1705,43.0728,43.0728,57423.0
2015-10-15 11:50:00,48.52,48.55,48.49,48.53,40894.0,43.0728,43.0995,43.0462,43.0817,40894.0
2015-10-15 11:55:00,48.52,48.58,48.45,48.58,109862.0,43.0728,43.1261,43.0107,43.1261,109862.0
2015-10-15 12:00:00,48.57,48.67,48.57,48.65,60903.0,43.1172,43.206,43.1172,43.1882,60903.0
2015-10-15 12:05:00,48.64,48.67,48.54,48.54,72153.0,43.1794,43.206,43.0906,43.0906,72153.0
2015-10-15 12:10:00,48.55,48.62,48.49,48.53,66661.0,43.0995,43.1616,43.0462,43.0817,66661.0
2015-10-15 12:15:00,48.53,48.59,48.51,48.59,40314.0,43.0817,43.135,43.064,43.135,40314.0
2015-10-15 12:20:00,48.6,48.68,48.55,48.64,77328.0,43.1439,43.2149,43.0995,43.1794,77328.0
2015-10-15 12:25:00,48.65,48.7,48.63,48.65,77266.0,43.1882,43.2326,43.1705,43.1882,77266.0
2015-10-15 12:30:00,48.65,48.68,48.58,48.65,29825.0,43.1882,43.2149,43.1261,43.1882,29825.0
2015-10-15 12:35:00,48.66,48.68,48.6,48.66,31894.0,43.1971,43.2149,43.1439,43.1971,31894.0
2015-10-15 12:40:00,48.66,48.71,48.59,48.7,34870.0,43.1971,43.2415,43.135,43.2326,34870.0
2015-10-15 12:45:00,48.7,48.71,48.66,48.68,34999.0,43.2326,43.2415,43.1971,43.2149,34999.0
2015-10-15 12:50:00,48.69,48.74,48.67,48.71,41058.0,43.2238,43.2681,43.206,43.2415,41058.0
2015-10-15 12:55:00,48.72,48.74,48.66,48.67,27983.0,43.2504,43.2681,43.1971,43.206,27983.0
2015-10-15 13:00:00,48.67,48.87,48.66,48.87,97958.0,43.206,43.3835,43.1971,43.3835,97958.0
2015-10-15 13:05:00,48.87,48.93,48.83,48.86,99206.0,43.3835,43.4368,43.348,43.3747,99206.0
2015-10-15 13:10:00,48.86,48.92,48.86,48.89,36731.0,43.3747,43.4279,43.3747,43.4013,36731.0
2015-10-15 13:15:00,48.88,48.9,48.82,48.84,48237.0,43.3924,43.4102,43.3392,43.3569,48237.0
2015-10-15 13:20:00,48.83,48.86,48.8,48.84,22794.0,43.348,43.3747,43.3214,43.3569,22794.0
2015-10-15 13:25:00,48.84,48.92,48.83,48.89,35584.0,43.3569,43.4279,43.348,43.4013,35584.0
2015-10-15 13:30:00,48.87,48.9,48.84,48.88,41254.0,43.3835,43.4102,43.3569,43.3924,41254.0
2015-10-15 13:35:00,48.88,48.95,48.86,48.94,55728.0,43.3924,43.4546,43.3747,43.4457,55728.0
2015-10-15 13:40:00,48.94,48.96,48.86,48.88,35095.0,43.4457,43.4634,43.3747,43.3924,35095.0
2015-10-15 13:45:00,48.88,48.88,48.83,48.86,33320.0,43.3924,43.3924,43.348,43.3747,33320.0
2015-10-15 13:50:00,48.86,48.9,48.81,48.89,50081.0,43.3747,43.4102,43.3303,43.4013,50081.0
2015-10-15 13:55:00,48.89,48.93,48.84,48.87,40941.0,43.4013,43.4368,43.3569,43.3835,40941.0
2015-10-15 14:00:00,48.86,48.9,48.84,48.9,36830.0,43.3747,43.4102,43.3569,43.4102,36830.0
2015-10-15 14:05:00,48.9,48.96,48.89,48.94,47931.0,43.4102,43.4634,43.4013,43.4457,47931.0
2015-10-15 14:10:00,48.93,48.99,48.9,48.99,81855.0,43.4368,43.4901,43.4102,43.4901,81855.0
2015-10-15 14:15:00,48.98,49.05,48.97,49.05,64736.0,43.4812,43.5433,43.4723,43.5433,64736.0
2015-10-15 14:20:00,49.05,49.07,48.99,49.07,94870.0,43.5433,43.5611,43.4901,43.5611,94870.0
2015-10-15 14:25:00,49.07,49.07,48.99,49.03,64553.0,43.5611,43.5611,43.4901,43.5256,64553.0
2015-10-15 14:30:00,49.03,49.06,49.0,49.06,41348.0,43.5256,43.5522,43.4989,43.5522,41348.0
2015-10-15 14:35:00,49.05,49.06,49.01,49.04,56112.0,43.5433,43.5522,43.5078,43.5345,56112.0
2015-10-15 14:40:00,49.04,49.08,49.01,49.08,86377.0,43.5345,43.57,43.5078,43.57,86377.0
2015-10-15 14:45:00,49.08,49.09,49.0,49.01,58841.0,43.57,43.5788,43.4989,43.5078,58841.0
2015-10-15 14:50:00,49.01,49.02,48.93,49.0,120653.0,43.5078,43.5167,43.4368,43.4989,120653.0
2015-10-15 14:55:00,49.0,49.05,48.95,49.03,65450.0,43.4989,43.5433,43.4546,43.5256,65450.0
2015-10-15 15:00:00,49.03,49.19,49.02,49.18,229569.0,43.5256,43.6676,43.5167,43.6587,229569.0
2015-10-15 15:05:00,49.17,49.19,49.06,49.07,86171.0,43.6499,43.6676,43.5522,43.5611,86171.0
2015-10-15 15:10:00,49.06,49.08,48.95,48.95,74664.0,43.5522,43.57,43.4546,43.4546,74664.0
2015-10-15 15:15:00,48.95,49.05,48.95,49.0,85660.0,43.4546,43.5433,43.4546,43.4989,85660.0
2015-10-15 15:20:00,49.01,49.1,49.0,49.08,116528.0,43.5078,43.5877,43.4989,43.57,116528.0
2015-10-15 15:25:00,49.08,49.08,49.0,49.02,91645.0,43.57,43.57,43.4989,43.5167,91645.0
2015-10-15 15:30:00,49.02,49.06,49.0,49.0,138997.0,43.5167,43.5522,43.4989,43.4989,138997.0
2015-10-15 15:35:00,49.01,49.02,48.9,48.92,93188.0,43.5078,43.5167,43.4102,43.4279,93188.0
2015-10-15 15:40:00,48.92,48.92,48.72,48.73,149563.0,43.4279,43.4279,43.2504,43.2593,149563.0
2015-10-15 15:45:00,48.74,48.9,48.74,48.8,215144.0,43.2681,43.4102,43.2681,43.3214,215144.0
2015-10-15 15:50:00,48.79,48.9,48.79,48.87,189310.0,43.3125,43.4102,43.3125,43.3835,189310.0
2015-10-15 15:55:00,48.87,48.97,48.87,48.93,261686.0,43.3835,43.4723,43.3835,43.4368,261686.0
2015-10-16 09:30:00,48.74,48.9,48.3,48.31,597209.0,43.2681,43.4102,42.8775,42.8864,597209.0
2015-10-16 09:35:00,48.32,48.37,48.08,48.15,351790.0,42.8953,42.9397,42.6822,42.7444,351790.0
2015-10-16 09:40:00,48.15,48.48,48.15,48.29,328044.0,42.7444,43.0373,42.7444,42.8687,328044.0
2015-10-16 09:45:00,48.29,48.66,48.22,48.6,151080.0,42.8687,43.1971,42.8065,43.1439,151080.0
2015-10-16 09:50:00,48.6,48.78,48.49,48.61,160731.0,43.1439,43.3036,43.0462,43.1527,160731.0
2015-10-16 09:55:00,48.6,48.88,48.57,48.88,141062.0,43.1439,43.3924,43.1172,43.3924,141062.0
2015-10-16 10:00:00,48.89,48.93,48.78,48.84,118052.0,43.4013,43.4368,43.3036,43.3569,118052.0
2015-10-16 10:05:00,48.86,48.86,48.71,48.77,117014.0,43.3747,43.3747,43.2415,43.2948,117014.0
2015-10-16 10:10:00,48.78,48.85,48.72,48.76,88781.0,43.3036,43.3658,43.2504,43.2859,88781.0
2015-10-16 10:15:00,48.76,48.78,48.68,48.68,95024.0,43.2859,43.3036,43.2149,43.2149,95024.0
2015-10-16 10:20:00,48.67,48.72,48.53,48.59,100261.0,43.206,43.2504,43.0817,43.135,100261.0
2015-10-16 10:25:00,48.59,48.6,48.5,48.52,87468.0,43.135,43.1439,43.0551,43.0728,87468.0
2015-10-16 10:30:00,48.52,48.61,48.52,48.52,106022.0,43.0728,43.1527,43.0728,43.0728,106022.0
2015-10-16 10:35:00,48.51,48.53,48.42,48.5,78767.0,43.064,43.0817,42.9841,43.0551,78767.0
2015-10-16 10:40:00,48.48,48.52,48.47,48.51,51675.0,43.0373,43.0728,43.0285,43.064,51675.0
2015-10-16 10:45:00,48.51,48.52,48.4,48.41,58570.0,43.064,43.0728,42.9663,42.9752,58570.0
2015-10-16 10:50:00,48.41,48.42,48.31,48.41,92340.0,42.9752,42.9841,42.8864,42.9752,92340.0
2015-10-16 10:55:00,48.41,48.47,48.33,48.36,45220.0,42.9752,43.0285,42.9042,42.9308,45220.0
2015-10-16 11:00:00,48.37,48.54,48.37,48.48,42325.0,42.9397,43.0906,42.9397,43.0373,42325.0
2015-10-16 11:05:00,48.49,48.49,48.4,48.43,43229.0,43.0462,43.0462,42.9663,42.9929,43229.0
2015-10-16 11:10:00,48.42,48.59,48.41,48.59,51936.0,42.9841,43.135,42.9752,43.135,51936.0
2015-10-16 11:15:00,48.6,48.69,48.59,48.64,58960.0,43.1439,43.2238,43.135,43.1794,58960.0
2015-10-16 11:20:00,48.64,48.65,48.53,48.55,52076.0,43.1794,43.1882,43.0817,43.0995,52076.0
2015-10-16 11:25:00,48.54,48.61,48.47,48.51,54305.0,43.0906,43.1527,43.0285,43.064,54305.0
2015-10-16 11:30:00,48.51,48.59,48.49,48.58,69971.0,43.064,43.135,43.0462,43.1261,69971.0
2015-10-16 11:35:00,48.59,48.62,48.51,48.57,39715.0,43.135,43.1616,43.064,43.1172,39715.0
2015-10-16 11:40:00,48.57,48.62,48.49,48.5,26431.0,43.1172,43.1616,43.0462,43.0551,26431.0
2015-10-16 11:45:00,48.5,48.62,48.49,48.61,29524.0,43.0551,43.1616,43.0462,43.1527,29524.0
2015-10-16 11:50:00,48.61,48.73,48.61,48.72,59127.0,43.1527,43.2593,43.1527,43.2504,59127.0
2015-10-16 11:55:00,48.72,48.75,48.68,48.74,44100.0,43.2504,43.277,43.2149,43.2681,44100.0
2015-10-16 12:00:00,48.74,48.75,48.67,48.71,44673.0,43.2681,43.277,43.206,43.2415,44673.0
2015-10-16 12:05:00,48.71,48.81,48.7,48.79,84933.0,43.2415,43.3303,43.2326,43.3125,84933.0
2015-10-16 12:10:00,48.79,48.8,48.71,48.73,54658.0,43.3125,43.3214,43.2415,43.2593,54658.0
2015-10-16 12:15:00,48.73,48.73,48.68,48.72,38095.0,43.2593,43.2593,43.2149,43.2504,38095.0
2015-10-16 12:20:00,48.73,48.76,48.59,48.61,83512.0,43.2593,43.2859,43.135,43.1527,83512.0
2015-10-16 12:25:00,48.61,48.67,48.54,48.56,27098.0,43.1527,43.206,43.0906,43.1083,27098.0
2015-10-16 12:30:00,48.55,48.58,48.48,48.52,44469.0,43.0995,43.1261,43.0373,43.0728,44469.0
2015-10-16 12:35:00,48.51,48.54,48.46,48.48,38803.0,43.064,43.0906,43.0196,43.0373,38803.0
2015-10-16 12:40:00,48.49,48.54,48.47,48.53,31749.0,43.0462,43.0906,43.0285,43.0817,31749.0
2015-10-16 12:45:00,48.52,48.64,48.52,48.61,39623.0,43.0728,43.1794,43.0728,43.1527,39623.0
2015-10-16 12:50:00,48.61,48.65,48.6,48.65,28038.0,43.1527,43.1882,43.1439,43.1882,28038.0
2015-10-16 12:55:00,48.64,48.72,48.6,48.65,43697.0,43.1794,43.2504,43.1439,43.1882,43697.0
2015-10-16 13:00:00,48.63,48.65,48.41,48.57,120891.0,43.1705,43.1882,42.9752,43.1172,120891.0
2015-10-16 13:05:00,48.57,48.64,48.5,48.6,82470.0,43.1172,43.1794,43.0551,43.1439,82470.0
2015-10-16 13:10:00,48.61,48.71,48.61,48.71,76401.0,43.1527,43.2415,43.1527,43.2415,76401.0
2015-10-16 13:15:00,48.7,48.8,48.69,48.8,88580.0,43.2326,43.3214,43.2238,43.3214,88580.0
2015-10-16 13:20:00,48.79,48.88,48.79,48.87,190297.0,43.3125,43.3924,43.3125,43.3835,190297.0
2015-10-16 13:25:00,48.87,48.88,48.83,48.83,69816.0,43.3835,43.3924,43.348,43.348,69816.0
2015-10-16 13:30:00,48.82,48.9,48.8,48.89,139787.0,43.3392,43.4102,43.3214,43.4013,139787.0
2015-10-16 13:35:00,48.9,48.98,48.89,48.96,154119.0,43.4102,43.4812,43.4013,43.4634,154119.0
2015-10-16 13:40:00,48.97,49.0,48.96,49.0,88863.0,43.4723,43.4989,43.4634,43.4989,88863.0
2015-10-16 13:45:00,49.0,49.02,48.92,48.96,145069.0,43.4989,43.5167,43.4279,43.4634,145069.0
2015-10-16 13:50:00,48.96,48.98,48.93,48.97,105560.0,43.4634,43.4812,43.4368,43.4723,105560.0
2015-10-16 13:55:00,48.97,49.0,48.96,49.0,97677.0,43.4723,43.4989,43.4634,43.4989,97677.0
2015-10-16 14:00:00,48.99,49.01,48.76,48.83,354542.0,43.4901,43.5078,43.2859,43.348,354542.0
2015-10-16 14:05:00,48.83,48.95,48.76,48.92,325672.0,43.348,43.4546,43.2859,43.4279,325672.0
2015-10-16 14:10:00,48.92,49.0,48.89,48.89,130228.0,43.4279,43.4989,43.4013,43.4013,130228.0
2015-10-16 14:15:00,48.9,48.94,48.83,48.88,97595.0,43.4102,43.4457,43.348,43.3924,97595.0
2015-10-16 14:20:00,48.87,48.93,48.85,48.92,85408.0,43.3835,43.4368,43.3658,43.4279,85408.0
2015-10-16 14:25:00,48.93,48.99,48.88,48.92,203648.0,43.4368,43.4901,43.3924,43.4279,203648.0
2015-10-16 14:30:00,48.92,48.96,48.86,48.91,69863.0,43.4279,43.4634,43.3747,43.4191,69863.0
2015-10-16 14:35:00,48.91,48.99,48.91,48.92,134208.0,43.4191,43.4901,43.4191,43.4279,134208.0
2015-10-16 14:40:00,48.93,48.98,48.93,48.98,45966.0,43.4368,43.4812,43.4368,43.4812,45966.0
2015-10-16 14:45:00,48.98,48.98,48.89,48.9,59513.0,43.4812,43.4812,43.4013,43.4102,59513.0
2015-10-16 14:50:00,48.91,48.97,48.9,48.95,77480.0,43.4191,43.4723,43.4102,43.4546,77480.0
2015-10-16 14:55:00,48.95,49.0,48.94,48.98,1814411.0,43.4546,43.4989,43.4457,43.4812,1814411.0
2015-10-16 15:00:00,48.98,49.12,48.97,49.05,353825.0,43.4812,43.6055,43.4723,43.5433,353825.0
2015-10-16 15:05:00,49.04,49.05,48.98,49.0,215700.0,43.5345,43.5433,43.4812,43.4989,215700.0
2015-10-16 15:10:00,49.0,49.02,48.96,48.98,124943.0,43.4989,43.5167,43.4634,43.4812,124943.0
2015-10-16 15:15:00,48.98,49.01,48.95,49.01,128147.0,43.4812,43.5078,43.4546,43.5078,128147.0
2015-10-16 15:20:00,49.01,49.07,48.99,49.07,177804.0,43.5078,43.5611,43.4901,43.5611,177804.0
2015-10-16 15:25:00,49.07,49.11,49.05,49.09,270101.0,43.5611,43.5966,43.5433,43.5788,270101.0
2015-10-16 15:30:00,49.08,49.13,49.04,49.05,189445.0,43.57,43.6144,43.5345,43.5433,189445.0
2015-10-16 15:35:00,49.05,49.12,49.04,49.1,263111.0,43.5433,43.6055,43.5345,43.5877,263111.0
2015-10-16 15:40:00,49.11,49.12,49.04,49.05,148221.0,43.5966,43.6055,43.5345,43.5433,148221.0
2015-10-16 15:45:00,49.05,49.07,48.95,48.96,892463.0,43.5433,43.5611,43.4546,43.4634,892463.0
2015-10-16 15:50:00,48.97,49.02,48.96,49.0,220958.0,43.4723,43.5167,43.4634,43.4989,220958.0
2015-10-16 15:55:00,49.01,49.12,49.0,49.12,786892.0,43.5078,43.6055,43.4989,43.6055,786892.0
2015-10-19 09:30:00,49.21,49.5,49.13,49.49,308764.0,43.6854,43.9428,43.6144,43.9339,308764.0
2015-10-19 09:35:00,49.49,49.74,49.47,49.59,244835.0,43.9339,44.1559,43.9162,44.0227,244835.0
2015-10-19 09:40:00,49.61,49.64,49.32,49.38,182293.0,44.0405,44.0671,43.783,43.8363,182293.0
2015-10-19 09:45:00,49.37,49.59,49.34,49.46,238472.0,43.8274,44.0227,43.8008,43.9073,238472.0
2015-10-19 09:50:00,49.48,49.85,49.47,49.72,180928.0,43.9251,44.2535,43.9162,44.1381,180928.0
2015-10-19 09:55:00,49.72,49.82,49.68,49.78,110082.0,44.1381,44.2269,44.1026,44.1914,110082.0
2015-10-19 10:00:00,49.8,49.8,49.63,49.7,134069.0,44.2091,44.2091,44.0582,44.1204,134069.0
2015-10-19 10:05:00,49.7,49.96,49.63,49.96,207203.0,44.1204,44.3512,44.0582,44.3512,207203.0
2015-10-19 10:10:00,49.95,50.13,49.9,50.13,571729.0,44.3423,44.5021,44.2979,44.5021,571729.0
2015-10-19 10:15:00,50.13,50.21,49.99,50.18,267659.0,44.5021,44.5731,44.3778,44.5465,267659.0
2015-10-19 10:20:00,50.18,50.19,50.0,50.05,223347.0,44.5465,44.5554,44.3867,44.4311,223347.0
2015-10-19 10:25:00,50.04,50.2,50.03,50.14,144909.0,44.4222,44.5642,44.4133,44.511,144909.0
2015-10-19 10:30:00,50.15,50.15,50.06,50.14,80257.0,44.5198,44.5198,44.4399,44.511,80257.0
2015-10-19 10:35:00,50.12,50.12,49.88,49.91,135256.0,44.4932,44.4932,44.2802,44.3068,135256.0
2015-10-19 10:40:00,49.92,50.01,49.91,49.98,79082.0,44.3157,44.3956,44.3068,44.3689,79082.0
2015-10-19 10:45:00,49.99,50.05,49.95,49.95,101254.0,44.3778,44.4311,44.3423,44.3423,101254.0
2015-10-19 10:50:00,49.96,49.96,49.77,49.83,89389.0,44.3512,44.3512,44.1825,44.2358,89389.0
2015-10-19 10:55:00,49.83,50.13,49.8,50.13,102114.0,44.2358,44.5021,44.2091,44.5021,102114.0
2015-10-19 11:00:00,50.12,50.18,50.07,50.15,193296.0,44.4932,44.5465,44.4488,44.5198,193296.0
2015-10-19 11:05:00,50.16,50.23,50.12,50.21,139815.0,44.5287,44.5909,44.4932,44.5731,139815.0
2015-10-19 11:10:00,50.22,50.25,50.19,50.21,62640.0,44.582,44.6086,44.5554,44.5731,62640.0
2015-10-19 11:15:00,50.21,50.25,50.13,50.16,187066.0,44.5731,44.6086,44.5021,44.5287,187066.0
2015-10-19 11:20:00,50.18,50.25,50.15,50.2,120633.0,44.5465,44.6086,44.5198,44.5642,120633.0
2015-10-19 11:25:00,50.21,50.3,50.19,50.21,133184.0,44.5731,44.653,44.5554,44.5731,133184.0
2015-10-19 11:30:00,50.22,50.3,50.17,50.3,75935.0,44.582,44.653,44.5376,44.653,75935.0
2015-10-19 11:35:00,50.3,50.44,50.28,50.44,173610.0,44.653,44.7773,44.6352,44.7773,173610.0
2015-10-19 11:40:00,50.43,50.58,50.43,50.47,191221.0,44.7684,44.9016,44.7684,44.8039,191221.0
2015-10-19 11:45:00,50.48,50.53,50.42,50.43,129063.0,44.8128,44.8572,44.7595,44.7684,129063.0
2015-10-19 11:50:00,50.42,50.48,50.37,50.37,77035.0,44.7595,44.8128,44.7151,44.7151,77035.0
2015-10-19 11:55:00,50.38,50.45,50.37,50.38,84917.0,44.724,44.7862,44.7151,44.724,84917.0
2015-10-19 12:00:00,50.38,50.47,50.29,50.3,72811.0,44.724,44.8039,44.6441,44.653,72811.0
2015-10-19 12:05:00,50.3,50.32,50.22,50.25,83348.0,44.653,44.6708,44.582,44.6086,83348.0
2015-10-19 12:10:00,50.25,50.35,50.22,50.35,83511.0,44.6086,44.6974,44.582,44.6974,83511.0
2015-10-19 12:15:00,50.34,50.39,50.27,50.32,73044.0,44.6885,44.7329,44.6264,44.6708,73044.0
2015-10-19 12:20:00,50.32,50.33,50.23,50.25,109415.0,44.6708,44.6796,44.5909,44.6086,109415.0
2015-10-19 12:25:00,50.25,50.26,50.19,50.19,105835.0,44.6086,44.6175,44.5554,44.5554,105835.0
2015-10-19 12:30:00,50.2,50.26,50.17,50.25,40619.0,44.5642,44.6175,44.5376,44.6086,40619.0
2015-10-19 12:35:00,50.25,50.33,50.23,50.26,84672.0,44.6086,44.6796,44.5909,44.6175,84672.0
2015-10-19 12:40:00,50.27,50.31,50.24,50.26,54340.0,44.6264,44.6619,44.5997,44.6175,54340.0
2015-10-19 12:45:00,50.26,50.27,50.15,50.18,55900.0,44.6175,44.6264,44.5198,44.5465,55900.0
2015-10-19 12:50:00,50.19,50.21,50.14,50.16,77085.0,44.5554,44.5731,44.511,44.5287,77085.0
2015-10-19 12:55:00,50.16,50.23,50.16,50.17,49355.0,44.5287,44.5909,44.5287,44.5376,49355.0
2015-10-19 13:00:00,50.17,50.27,50.16,50.23,50096.0,44.5376,44.6264,44.5287,44.5909,50096.0
2015-10-19 13:05:00,50.24,50.25,50.18,50.21,34305.0,44.5997,44.6086,44.5465,44.5731,34305.0
2015-10-19 13:10:00,50.21,50.26,50.19,50.19,45177.0,44.5731,44.6175,44.5554,44.5554,45177.0
2015-10-19 13:15:00,50.19,50.21,50.14,50.14,48194.0,44.5554,44.5731,44.511,44.511,48194.0
2015-10-19 13:20:00,50.14,50.2,50.12,50.19,93893.0,44.511,44.5642,44.4932,44.5554,93893.0
2015-10-19 13:25:00,50.19,50.21,50.13,50.14,71888.0,44.5554,44.5731,44.5021,44.511,71888.0
2015-10-19 13:30:00,50.14,50.17,50.04,50.06,127542.0,44.511,44.5376,44.4222,44.4399,127542.0
2015-10-19 13:35:00,50.05,50.06,49.95,50.05,80015.0,44.4311,44.4399,44.3423,44.4311,80015.0
2015-10-19 13:40:00,50.05,50.07,50.02,50.05,72650.0,44.4311,44.4488,44.4044,44.4311,72650.0
2015-10-19 13:45:00,50.05,50.11,50.04,50.1,66870.0,44.4311,44.4843,44.4222,44.4755,66870.0
2015-10-19 13:50:00,50.11,50.2,50.1,50.16,68938.0,44.4843,44.5642,44.4755,44.5287,68938.0
2015-10-19 13:55:00,50.15,50.2,50.14,50.15,66528.0,44.5198,44.5642,44.511,44.5198,66528.0
2015-10-19 14:00:00,50.16,50.21,50.13,50.2,70377.0,44.5287,44.5731,44.5021,44.5642,70377.0
2015-10-19 14:05:00,50.21,50.45,50.21,50.44,183108.0,44.5731,44.7862,44.5731,44.7773,183108.0
2015-10-19 14:10:00,50.45,50.49,50.34,50.46,96599.0,44.7862,44.8217,44.6885,44.795,96599.0
2015-10-19 14:15:00,50.46,50.5,50.41,50.45,95016.0,44.795,44.8305,44.7507,44.7862,95016.0
2015-10-19 14:20:00,50.45,50.45,50.35,50.4,63494.0,44.7862,44.7862,44.6974,44.7418,63494.0
2015-10-19 14:25:00,50.39,50.44,50.38,50.41,23105.0,44.7329,44.7773,44.724,44.7507,23105.0
2015-10-19 14:30:00,50.41,50.43,50.37,50.38,58965.0,44.7507,44.7684,44.7151,44.724,58965.0
2015-10-19 14:35:00,50.39,50.46,50.35,50.37,63915.0,44.7329,44.795,44.6974,44.7151,63915.0
2015-10-19 14:40:00,50.38,50.39,50.31,50.33,67107.0,44.724,44.7329,44.6619,44.6796,67107.0
2015-10-19 14:45:00,50.34,50.34,50.25,50.29,113073.0,44.6885,44.6885,44.6086,44.6441,113073.0
2015-10-19 14:50:00,50.3,50.34,50.28,50.28,92088.0,44.653,44.6885,44.6352,44.6352,92088.0
2015-10-19 14:55:00,50.27,50.3,50.22,50.22,50032.0,44.6264,44.653,44.582,44.582,50032.0
2015-10-19 15:00:00,50.23,50.3,50.17,50.27,134491.0,44.5909,44.653,44.5376,44.6264,134491.0
2015-10-19 15:05:00,50.27,50.31,50.25,50.31,57908.0,44.6264,44.6619,44.6086,44.6619,57908.0
2015-10-19 15:10:00,50.32,50.34,50.27,50.29,55327.0,44.6708,44.6885,44.6264,44.6441,55327.0
2015-10-19 15:15:00,50.29,50.33,50.28,50.32,55410.0,44.6441,44.6796,44.6352,44.6708,55410.0
2015-10-19 15:20:00,50.31,50.38,50.3,50.32,137615.0,44.6619,44.724,44.653,44.6708,137615.0
2015-10-19 15:25:00,50.32,50.34,50.28,50.34,101093.0,44.6708,44.6885,44.6352,44.6885,101093.0
2015-10-19 15:30:00,50.34,50.37,50.29,50.29,97358.0,44.6885,44.7151,44.6441,44.6441,97358.0
2015-10-19 15:35:00,50.29,50.36,50.29,50.3,79404.0,44.6441,44.7063,44.6441,44.653,79404.0
2015-10-19 15:40:00,50.3,50.3,50.25,50.28,140154.0,44.653,44.653,44.6086,44.6352,140154.0
2015-10-19 15:45:00,50.28,50.29,50.24,50.25,128092.0,44.6352,44.6441,44.5997,44.6086,128092.0
2015-10-19 15:50:00,50.24,50.29,50.22,50.27,277432.0,44.5997,44.6441,44.582,44.6264,277432.0
2015-10-19 15:55:00,50.28,50.3,50.22,50.27,449948.0,44.6352,44.653,44.582,44.6264,449948.0
2015-10-20 09:30:00,50.32,50.34,50.12,50.12,218363.0,44.6708,44.6885,44.4932,44.4932,218363.0
2015-10-20 09:35:00,50.13,50.15,50.0,50.14,205458.0,44.5021,44.5198,44.3867,44.511,205458.0
2015-10-20 09:40:00,50.13,50.37,50.13,50.3,246091.0,44.5021,44.7151,44.5021,44.653,246091.0
2015-10-20 09:45:00,50.3,50.41,50.22,50.26,236582.0,44.653,44.7507,44.582,44.6175,236582.0
2015-10-20 09:50:00,50.26,50.27,50.16,50.25,81504.0,44.6175,44.6264,44.5287,44.6086,81504.0
2015-10-20 09:55:00,50.24,50.32,50.14,50.21,104543.0,44.5997,44.6708,44.511,44.5731,104543.0
2015-10-20 10:00:00,50.21,50.41,50.21,50.39,126325.0,44.5731,44.7507,44.5731,44.7329,126325.0
2015-10-20 10:05:00,50.4,50.44,50.35,50.38,193874.0,44.7418,44.7773,44.6974,44.724,193874.0
2015-10-20 10:10:00,50.37,50.43,50.33,50.38,200134.0,44.7151,44.7684,44.6796,44.724,200134.0
2015-10-20 10:15:00,50.38,50.51,50.37,50.46,152265.0,44.724,44.8394,44.7151,44.795,152265.0
2015-10-20 10:20:00,50.47,50.61,50.43,50.59,156359.0,44.8039,44.9282,44.7684,44.9104,156359.0
2015-10-20 10:25:00,50.59,50.62,50.56,50.58,134468.0,44.9104,44.9371,44.8838,44.9016,134468.0
2015-10-20 10:30:00,50.58,50.66,50.5,50.62,132745.0,44.9016,44.9726,44.8305,44.9371,132745.0
2015-10-20 10:35:00,50.62,50.63,50.5,50.53,222138.0,44.9371,44.946,44.8305,44.8572,222138.0
2015-10-20 10:40:00,50.53,50.75,50.51,50.72,186561.0,44.8572,45.0525,44.8394,45.0259,186561.0
2015-10-20 10:45:00,50.72,50.77,50.67,50.69,170769.0,45.0259,45.0702,44.9815,44.9992,170769.0
2015-10-20 10:50:00,50.68,50.71,50.55,50.6,201507.0,44.9903,45.017,44.8749,44.9193,201507.0
2015-10-20 10:55:00,50.6,50.61,50.41,50.43,128765.0,44.9193,44.9282,44.7507,44.7684,128765.0
2015-10-20 11:00:00,50.43,50.44,50.2,50.25,176227.0,44.7684,44.7773,44.5642,44.6086,176227.0
2015-10-20 11:05:00,50.25,50.26,50.14,50.2,143550.0,44.6086,44.6175,44.511,44.5642,143550.0
2015-10-20 11:10:00,50.2,50.25,50.1,50.12,194138.0,44.5642,44.6086,44.4755,44.4932,194138.0
2015-10-20 11:15:00,50.11,50.14,50.05,50.14,175121.0,44.4843,44.511,44.4311,44.511,175121.0
2015-10-20 11:20:00,50.14,50.15,50.0,50.09,190369.0,44.511,44.5198,44.3867,44.4666,190369.0
2015-10-20 11:25:00,50.09,50.15,49.97,49.99,137017.0,44.4666,44.5198,44.3601,44.3778,137017.0
2015-10-20 11:30:00,49.99,50.02,49.94,49.96,127130.0,44.3778,44.4044,44.3334,44.3512,127130.0
2015-10-20 11:35:00,49.95,49.96,49.89,49.96,83447.0,44.3423,44.3512,44.289,44.3512,83447.0
2015-10-20 11:40:00,49.97,50.03,49.9,49.9,64674.0,44.3601,44.4133,44.2979,44.2979,64674.0
2015-10-20 11:45:00,49.91,49.91,49.84,49.88,71929.0,44.3068,44.3068,44.2446,44.2802,71929.0
2015-10-20 11:50:00,49.88,49.89,49.8,49.86,75644.0,44.2802,44.289,44.2091,44.2624,75644.0
2015-10-20 11:55:00,49.85,49.94,49.81,49.94,71317.0,44.2535,44.3334,44.218,44.3334,71317.0
2015-10-20 12:00:00,49.93,49.94,49.84,49.85,51875.0,44.3245,44.3334,44.2446,44.2535,51875.0
2015-10-20 12:05:00,49.86,49.91,49.81,49.91,66869.0,44.2624,44.3068,44.218,44.3068,66869.0
2015-10-20 12:10:00,49.9,49.98,49.89,49.95,65563.0,44.2979,44.3689,44.289,44.3423,65563.0
2015-10-20 12:15:00,49.95,49.98,49.94,49.96,74219.0,44.3423,44.3689,44.3334,44.3512,74219.0
2015-10-20 12:20:00,49.96,50.06,49.96,50.01,83764.0,44.3512,44.4399,44.3512,44.3956,83764.0
2015-10-20 12:25:00,50.0,50.13,50.0,50.06,65414.0,44.3867,44.5021,44.3867,44.4399,65414.0
2015-10-20 12:30:00,50.07,50.07,49.95,49.96,103860.0,44.4488,44.4488,44.3423,44.3512,103860.0
2015-10-20 12:35:00,49.96,49.97,49.84,49.84,29271.0,44.3512,44.3601,44.2446,44.2446,29271.0
2015-10-20 12:40:00,49.85,49.97,49.82,49.96,48671.0,44.2535,44.3601,44.2269,44.3512,48671.0
2015-10-20 12:45:00,49.96,50.02,49.93,49.96,105725.0,44.3512,44.4044,44.3245,44.3512,105725.0
2015-10-20 12:50:00,49.96,50.04,49.95,50.04,94258.0,44.3512,44.4222,44.3423,44.4222,94258.0
2015-10-20 12:55:00,50.03,50.16,50.03,50.15,82367.0,44.4133,44.5287,44.4133,44.5198,82367.0
2015-10-20 13:00:00,50.15,50.18,50.06,50.07,93460.0,44.5198,44.5465,44.4399,44.4488,93460.0
2015-10-20 13:05:00,50.07,50.12,50.06,50.07,51579.0,44.4488,44.4932,44.4399,44.4488,51579.0
2015-10-20 13:10:00,50.08,50.13,50.04,50.1,40235.0,44.4577,44.5021,44.4222,44.4755,40235.0
2015-10-20 13:15:00,50.11,50.19,50.11,50.12,28778.0,44.4843,44.5554,44.4843,44.4932,28778.0
2015-10-20 13:20:00,50.13,50.17,50.12,50.12,62983.0,44.5021,44.5376,44.4932,44.4932,62983.0
2015-10-20 13:25:00,50.12,50.17,50.03,50.05,66619.0,44.4932,44.5376,44.4133,44.4311,66619.0
2015-10-20 13:30:00,50.05,50.1,49.93,49.99,111843.0,44.4311,44.4755,44.3245,44.3778,111843.0
2015-10-20 13:35:00,49.99,50.01,49.95,49.99,49579.0,44.3778,44.3956,44.3423,44.3778,49579.0
2015-10-20 13:40:00,49.99,50.05,49.98,50.03,47068.0,44.3778,44.4311,44.3689,44.4133,47068.0
2015-10-20 13:45:00,50.03,50.05,50.0,50.01,48056.0,44.4133,44.4311,44.3867,44.3956,48056.0
2015-10-20 13:50:00,50.01,50.12,49.98,50.05,53375.0,44.3956,44.4932,44.3689,44.4311,53375.0
2015-10-20 13:55:00,50.05,50.06,50.01,50.03,23724.0,44.4311,44.4399,44.3956,44.4133,23724.0
2015-10-20 14:00:00,50.03,50.08,50.0,50.03,61002.0,44.4133,44.4577,44.3867,44.4133,61002.0
2015-10-20 14:05:00,50.03,50.05,49.94,49.95,38947.0,44.4133,44.4311,44.3334,44.3423,38947.0
2015-10-20 14:10:00,49.95,50.08,49.95,50.07,45656.0,44.3423,44.4577,44.3423,44.4488,45656.0
2015-10-20 14:15:00,50.07,50.07,50.01,50.05,39688.0,44.4488,44.4488,44.3956,44.4311,39688.0
2015-10-20 14:20:00,50.06,50.06,49.98,50.02,44990.0,44.4399,44.4399,44.3689,44.4044,44990.0
2015-10-20 14:25:00,50.03,50.04,50.01,50.03,36022.0,44.4133,44.4222,44.3956,44.4133,36022.0
2015-10-20 14:30:00,50.03,50.06,50.0,50.04,66408.0,44.4133,44.4399,44.3867,44.4222,66408.0
2015-10-20 14:35:00,50.05,50.09,50.04,50.08,32946.0,44.4311,44.4666,44.4222,44.4577,32946.0
2015-10-20 14:40:00,50.08,50.08,50.03,50.03,40130.0,44.4577,44.4577,44.4133,44.4133,40130.0
2015-10-20 14:45:00,50.03,50.18,50.03,50.16,45550.0,44.4133,44.5465,44.4133,44.5287,45550.0
2015-10-20 14:50:00,50.17,50.23,50.16,50.17,57296.0,44.5376,44.5909,44.5287,44.5376,57296.0
2015-10-20 14:55:00,50.18,50.18,50.12,50.13,49542.0,44.5465,44.5465,44.4932,44.5021,49542.0
2015-10-20 15:00:00,50.14,50.2,50.13,50.14,59533.0,44.511,44.5642,44.5021,44.511,59533.0
2015-10-20 15:05:00,50.15,50.2,50.15,50.18,40100.0,44.5198,44.5642,44.5198,44.5465,40100.0
2015-10-20 15:10:00,50.18,50.19,50.15,50.16,51678.0,44.5465,44.5554,44.5198,44.5287,51678.0
2015-10-20 15:15:00,50.17,50.2,50.12,50.14,116268.0,44.5376,44.5642,44.4932,44.511,116268.0
2015-10-20 15:20:00,50.13,50.25,50.13,50.25,70651.0,44.5021,44.6086,44.5021,44.6086,70651.0
2015-10-20 15:25:00,50.25,50.28,50.22,50.23,117288.0,44.6086,44.6352,44.582,44.5909,117288.0
2015-10-20 15:30:00,50.24,50.25,50.2,50.23,88554.0,44.5997,44.6086,44.5642,44.5909,88554.0
2015-10-20 15:35:00,50.24,50.3,50.24,50.29,82126.0,44.5997,44.653,44.5997,44.6441,82126.0
2015-10-20 15:40:00,50.29,50.29,50.24,50.28,89959.0,44.6441,44.6441,44.5997,44.6352,89959.0
2015-10-20 15:45:00,50.28,50.29,50.14,50.15,133399.0,44.6352,44.6441,44.511,44.5198,133399.0
2015-10-20 15:50:00,50.14,50.17,50.14,50.16,106209.0,44.511,44.5376,44.511,44.5287,106209.0
2015-10-20 15:55:00,50.16,50.18,50.12,50.16,251851.0,44.5287,44.5465,44.4932,44.5287,251851.0
2015-10-21 09:30:00,49.87,50.29,49.79,50.17,307468.0,44.2713,44.6441,44.2003,44.5376,307468.0
2015-10-21 09:35:00,50.19,50.41,50.18,50.23,236803.0,44.5554,44.7507,44.5465,44.5909,236803.0
2015-10-21 09:40:00,50.23,50.37,50.17,50.27,130007.0,44.5909,44.7151,44.5376,44.6264,130007.0
2015-10-21 09:45:00,50.3,50.52,50.26,50.51,192212.0,44.653,44.8483,44.6175,44.8394,192212.0
2015-10-21 09:50:00,50.51,50.56,50.44,50.52,146558.0,44.8394,44.8838,44.7773,44.8483,146558.0
2015-10-21 09:55:00,50.52,50.56,50.35,50.5,176776.0,44.8483,44.8838,44.6974,44.8305,176776.0
2015-10-21 10:00:00,50.5,50.59,50.18,50.22,199302.0,44.8305,44.9104,44.5465,44.582,199302.0
2015-10-21 10:05:00,50.21,50.23,49.99,50.02,127224.0,44.5731,44.5909,44.3778,44.4044,127224.0
2015-10-21 10:10:00,50.03,50.07,49.92,49.95,329549.0,44.4133,44.4488,44.3157,44.3423,329549.0
2015-10-21 10:15:00,49.96,49.97,49.65,49.67,146607.0,44.3512,44.3601,44.076,44.0937,146607.0
2015-10-21 10:20:00,49.67,49.97,49.66,49.94,142388.0,44.0937,44.3601,44.0849,44.3334,142388.0
2015-10-21 10:25:00,49.95,49.95,49.76,49.76,69070.0,44.3423,44.3423,44.1736,44.1736,69070.0
2015-10-21 10:30:00,49.76,49.82,49.73,49.79,58483.0,44.1736,44.2269,44.147,44.2003,58483.0
2015-10-21 10:35:00,49.78,49.86,49.73,49.73,125993.0,44.1914,44.2624,44.147,44.147,125993.0
2015-10-21 10:40:00,49.73,49.75,49.62,49.71,106200.0,44.147,44.1647,44.0493,44.1292,106200.0
2015-10-21 10:45:00,49.7,49.76,49.66,49.69,85780.0,44.1204,44.1736,44.0849,44.1115,85780.0
2015-10-21 10:50:00,49.68,49.78,49.64,49.7,119274.0,44.1026,44.1914,44.0671,44.1204,119274.0
2015-10-21 10:55:00,49.7,49.72,49.66,49.68,54733.0,44.1204,44.1381,44.0849,44.1026,54733.0
2015-10-21 11:00:00,49.68,49.7,49.62,49.66,71786.0,44.1026,44.1204,44.0493,44.0849,71786.0
2015-10-21 11:05:00,49.66,49.68,49.57,49.62,147552.0,44.0849,44.1026,44.005,44.0493,147552.0
2015-10-21 11:10:00,49.62,49.67,49.51,49.6,103757.0,44.0493,44.0937,43.9517,44.0316,103757.0
2015-10-21 11:15:00,49.6,49.67,49.56,49.6,41853.0,44.0316,44.0937,43.9961,44.0316,41853.0
2015-10-21 11:20:00,49.6,49.68,49.51,49.66,88351.0,44.0316,44.1026,43.9517,44.0849,88351.0
2015-10-21 11:25:00,49.66,49.71,49.61,49.61,57869.0,44.0849,44.1292,44.0405,44.0405,57869.0
2015-10-21 11:30:00,49.62,49.72,49.59,49.7,90057.0,44.0493,44.1381,44.0227,44.1204,90057.0
2015-10-21 11:35:00,49.69,49.75,49.67,49.72,63838.0,44.1115,44.1647,44.0937,44.1381,63838.0
2015-10-21 11:40:00,49.72,49.75,49.64,49.73,61048.0,44.1381,44.1647,44.0671,44.147,61048.0
2015-10-21 11:45:00,49.73,49.76,49.68,49.73,80631.0,44.147,44.1736,44.1026,44.147,80631.0
2015-10-21 11:50:00,49.73,49.76,49.67,49.67,53249.0,44.147,44.1736,44.0937,44.0937,53249.0
2015-10-21 11:55:00,49.68,49.77,49.68,49.75,44376.0,44.1026,44.1825,44.1026,44.1647,44376.0
2015-10-21 12:00:00,49.75,49.77,49.66,49.69,54709.0,44.1647,44.1825,44.0849,44.1115,54709.0
2015-10-21 12:05:00,49.68,49.73,49.65,49.65,32227.0,44.1026,44.147,44.076,44.076,32227.0
2015-10-21 12:10:00,49.65,49.71,49.6,49.7,58826.0,44.076,44.1292,44.0316,44.1204,58826.0
2015-10-21 12:15:00,49.7,49.71,49.6,49.61,57056.0,44.1204,44.1292,44.0316,44.0405,57056.0
2015-10-21 12:20:00,49.61,49.68,49.6,49.65,24389.0,44.0405,44.1026,44.0316,44.076,24389.0
2015-10-21 12:25:00,49.64,49.66,49.6,49.64,24952.0,44.0671,44.0849,44.0316,44.0671,24952.0
2015-10-21 12:30:00,49.64,49.67,49.62,49.64,29354.0,44.0671,44.0937,44.0493,44.0671,29354.0
2015-10-21 12:35:00,49.64,49.7,49.61,49.7,28850.0,44.0671,44.1204,44.0405,44.1204,28850.0
2015-10-21 12:40:00,49.7,49.75,49.68,49.73,42490.0,44.1204,44.1647,44.1026,44.147,42490.0
2015-10-21 12:45:00,49.74,49.77,49.73,49.76,42718.0,44.1559,44.1825,44.147,44.1736,42718.0
2015-10-21 12:50:00,49.77,49.81,49.73,49.77,30775.0,44.1825,44.218,44.147,44.1825,30775.0
2015-10-21 12:55:00,49.77,49.77,49.71,49.72,44401.0,44.1825,44.1825,44.1292,44.1381,44401.0
2015-10-21 13:00:00,49.72,49.73,49.66,49.69,71044.0,44.1381,44.147,44.0849,44.1115,71044.0
2015-10-21 13:05:00,49.69,49.7,49.61,49.66,78842.0,44.1115,44.1204,44.0405,44.0849,78842.0
2015-10-21 13:10:00,49.66,49.66,49.59,49.65,50735.0,44.0849,44.0849,44.0227,44.076,50735.0
2015-10-21 13:15:00,49.66,49.66,49.48,49.48,88208.0,44.0849,44.0849,43.9251,43.9251,88208.0
2015-10-21 13:20:00,49.48,49.54,49.48,49.54,39176.0,43.9251,43.9783,43.9251,43.9783,39176.0
2015-10-21 13:25:00,49.54,49.59,49.44,49.46,81275.0,43.9783,44.0227,43.8896,43.9073,81275.0
2015-10-21 13:30:00,49.46,49.51,49.42,49.47,60719.0,43.9073,43.9517,43.8718,43.9162,60719.0
2015-10-21 13:35:00,49.47,49.59,49.45,49.52,61922.0,43.9162,44.0227,43.8984,43.9606,61922.0
2015-10-21 13:40:00,49.52,49.73,49.52,49.73,66349.0,43.9606,44.147,43.9606,44.147,66349.0
2015-10-21 13:45:00,49.71,49.75,49.7,49.7,78169.0,44.1292,44.1647,44.1204,44.1204,78169.0
2015-10-21 13:50:00,49.7,49.77,49.66,49.74,51178.0,44.1204,44.1825,44.0849,44.1559,51178.0
2015-10-21 13:55:00,49.74,49.77,49.69,49.69,73480.0,44.1559,44.1825,44.1115,44.1115,73480.0
2015-10-21 14:00:00,49.69,49.69,49.57,49.59,91436.0,44.1115,44.1115,44.005,44.0227,91436.0
2015-10-21 14:05:00,49.59,49.7,49.57,49.68,76212.0,44.0227,44.1204,44.005,44.1026,76212.0
2015-10-21 14:10:00,49.68,49.73,49.67,49.72,110728.0,44.1026,44.147,44.0937,44.1381,110728.0
2015-10-21 14:15:00,49.73,49.73,49.66,49.72,41881.0,44.147,44.147,44.0849,44.1381,41881.0
2015-10-21 14:20:00,49.72,49.73,49.64,49.66,51932.0,44.1381,44.147,44.0671,44.0849,51932.0
2015-10-21 14:25:00,49.66,49.72,49.58,49.7,59239.0,44.0849,44.1381,44.0138,44.1204,59239.0
2015-10-21 14:30:00,49.7,49.78,49.69,49.75,73745.0,44.1204,44.1914,44.1115,44.1647,73745.0
2015-10-21 14:35:00,49.75,49.92,49.73,49.83,81690.0,44.1647,44.3157,44.147,44.2358,81690.0
2015-10-21 14:40:00,49.83,49.89,49.74,49.75,72110.0,44.2358,44.289,44.1559,44.1647,72110.0
2015-10-21 14:45:00,49.75,49.75,49.64,49.68,57606.0,44.1647,44.1647,44.0671,44.1026,57606.0
2015-10-21 14:50:00,49.68,49.69,49.59,49.66,72700.0,44.1026,44.1115,44.0227,44.0849,72700.0
2015-10-21 14:55:00,49.66,49.66,49.58,49.58,49124.0,44.0849,44.0849,44.0138,44.0138,49124.0
2015-10-21 15:00:00,49.59,49.64,49.58,49.61,56823.0,44.0227,44.0671,44.0138,44.0405,56823.0
2015-10-21 15:05:00,49.61,49.74,49.6,49.74,88842.0,44.0405,44.1559,44.0316,44.1559,88842.0
2015-10-21 15:10:00,49.74,49.74,49.61,49.61,73551.0,44.1559,44.1559,44.0405,44.0405,73551.0
2015-10-21 15:15:00,49.61,49.63,49.55,49.58,60215.0,44.0405,44.0582,43.9872,44.0138,60215.0
2015-10-21 15:20:00,49.57,49.65,49.55,49.6,63249.0,44.005,44.076,43.9872,44.0316,63249.0
2015-10-21 15:25:00,49.6,49.65,49.59,49.62,48534.0,44.0316,44.076,44.0227,44.0493,48534.0
2015-10-21 15:30:00,49.62,49.62,49.55,49.59,59043.0,44.0493,44.0493,43.9872,44.0227,59043.0
2015-10-21 15:35:00,49.59,49.59,49.5,49.55,70824.0,44.0227,44.0227,43.9428,43.9872,70824.0
2015-10-21 15:40:00,49.54,49.55,49.43,49.43,96113.0,43.9783,43.9872,43.8807,43.8807,96113.0
2015-10-21 15:45:00,49.44,49.51,49.41,49.47,132945.0,43.8896,43.9517,43.8629,43.9162,132945.0
2015-10-21 15:50:00,49.47,49.48,49.39,49.4,132290.0,43.9162,43.9251,43.8452,43.854,132290.0
2015-10-21 15:55:00,49.41,49.43,49.34,49.43,231031.0,43.8629,43.8807,43.8008,43.8807,231031.0
2015-10-22 09:30:00,50.14,50.36,49.9,50.05,270729.0,44.511,44.7063,44.2979,44.4311,270729.0
2015-10-22 09:35:00,50.07,50.12,49.53,49.62,98166.0,44.4488,44.4932,43.9694,44.0493,98166.0
2015-10-22 09:40:00,49.61,49.73,49.35,49.44,136860.0,44.0405,44.147,43.8097,43.8896,136860.0
2015-10-22 09:45:00,49.43,49.83,49.42,49.68,113099.0,43.8807,44.2358,43.8718,44.1026,113099.0
2015-10-22 09:50:00,49.67,49.94,49.67,49.94,182750.0,44.0937,44.3334,44.0937,44.3334,182750.0
2015-10-22 09:55:00,49.95,49.97,49.76,49.79,124685.0,44.3423,44.3601,44.1736,44.2003,124685.0
2015-10-22 10:00:00,49.8,50.08,49.8,49.93,147158.0,44.2091,44.4577,44.2091,44.3245,147158.0
2015-10-22 10:05:00,49.93,50.08,49.92,50.03,104447.0,44.3245,44.4577,44.3157,44.4133,104447.0
2015-10-22 10:10:00,50.04,50.17,50.01,50.11,140076.0,44.4222,44.5376,44.3956,44.4843,140076.0
2015-10-22 10:15:00,50.11,50.32,50.11,50.15,127048.0,44.4843,44.6708,44.4843,44.5198,127048.0
2015-10-22 10:20:00,50.17,50.26,50.09,50.21,78654.0,44.5376,44.6175,44.4666,44.5731,78654.0
2015-10-22 10:25:00,50.22,50.26,50.03,50.06,71534.0,44.582,44.6175,44.4133,44.4399,71534.0
2015-10-22 10:30:00,50.07,50.2,50.07,50.16,86007.0,44.4488,44.5642,44.4488,44.5287,86007.0
2015-10-22 10:35:00,50.16,50.26,50.16,50.23,84377.0,44.5287,44.6175,44.5287,44.5909,84377.0
2015-10-22 10:40:00,50.23,50.28,50.16,50.28,71792.0,44.5909,44.6352,44.5287,44.6352,71792.0
2015-10-22 10:45:00,50.29,50.3,50.2,50.22,132077.0,44.6441,44.653,44.5642,44.582,132077.0
2015-10-22 10:50:00,50.23,50.31,50.2,50.28,141766.0,44.5909,44.6619,44.5642,44.6352,141766.0
2015-10-22 10:55:00,50.28,50.46,50.28,50.45,134219.0,44.6352,44.795,44.6352,44.7862,134219.0
2015-10-22 11:00:00,50.44,50.6,50.38,50.58,176178.0,44.7773,44.9193,44.724,44.9016,176178.0
2015-10-22 11:05:00,50.59,50.66,50.44,50.51,107826.0,44.9104,44.9726,44.7773,44.8394,107826.0
2015-10-22 11:10:00,50.5,50.57,50.47,50.54,78421.0,44.8305,44.8927,44.8039,44.8661,78421.0
2015-10-22 11:15:00,50.54,50.57,50.43,50.48,93812.0,44.8661,44.8927,44.7684,44.8128,93812.0
2015-10-22 11:20:00,50.48,50.6,50.43,50.6,75020.0,44.8128,44.9193,44.7684,44.9193,75020.0
2015-10-22 11:25:00,50.6,50.66,50.57,50.65,146096.0,44.9193,44.9726,44.8927,44.9637,146096.0
2015-10-22 11:30:00,50.65,50.74,50.63,50.69,98243.0,44.9637,45.0436,44.946,44.9992,98243.0
2015-10-22 11:35:00,50.69,50.75,50.68,50.75,60424.0,44.9992,45.0525,44.9903,45.0525,60424.0
2015-10-22 11:40:00,50.74,50.77,50.68,50.74,96883.0,45.0436,45.0702,44.9903,45.0436,96883.0
2015-10-22 11:45:00,50.74,50.9,50.73,50.89,220397.0,45.0436,45.1856,45.0347,45.1768,220397.0
2015-10-22 11:50:00,50.89,50.92,50.76,50.8,97849.0,45.1768,45.2034,45.0614,45.0969,97849.0
2015-10-22 11:55:00,50.8,50.87,50.74,50.74,60025.0,45.0969,45.159,45.0436,45.0436,60025.0
2015-10-22 12:00:00,50.75,50.79,50.69,50.73,38148.0,45.0525,45.088,44.9992,45.0347,38148.0
2015-10-22 12:05:00,50.74,50.83,50.73,50.81,41153.0,45.0436,45.1235,45.0347,45.1057,41153.0
2015-10-22 12:10:00,50.81,50.85,50.7,50.75,100763.0,45.1057,45.1413,45.0081,45.0525,100763.0
2015-10-22 12:15:00,50.74,50.83,50.73,50.8,33556.0,45.0436,45.1235,45.0347,45.0969,33556.0
2015-10-22 12:20:00,50.81,50.89,50.79,50.87,58511.0,45.1057,45.1768,45.088,45.159,58511.0
2015-10-22 12:25:00,50.85,50.93,50.85,50.89,96687.0,45.1413,45.2123,45.1413,45.1768,96687.0
2015-10-22 12:30:00,50.89,50.9,50.73,50.75,71161.0,45.1768,45.1856,45.0347,45.0525,71161.0
2015-10-22 12:35:00,50.74,50.76,50.65,50.68,63936.0,45.0436,45.0614,44.9637,44.9903,63936.0
2015-10-22 12:40:00,50.68,50.78,50.67,50.77,40629.0,44.9903,45.0791,44.9815,45.0702,40629.0
2015-10-22 12:45:00,50.78,50.78,50.69,50.77,39033.0,45.0791,45.0791,44.9992,45.0702,39033.0
2015-10-22 12:50:00,50.76,50.79,50.74,50.79,39180.0,45.0614,45.088,45.0436,45.088,39180.0
2015-10-22 12:55:00,50.79,50.84,50.74,50.81,50882.0,45.088,45.1324,45.0436,45.1057,50882.0
2015-10-22 13:00:00,50.81,50.87,50.75,50.84,49606.0,45.1057,45.159,45.0525,45.1324,49606.0
2015-10-22 13:05:00,50.84,50.86,50.8,50.83,39748.0,45.1324,45.1501,45.0969,45.1235,39748.0
2015-10-22 13:10:00,50.83,50.93,50.81,50.91,53904.0,45.1235,45.2123,45.1057,45.1945,53904.0
2015-10-22 13:15:00,50.91,50.94,50.85,50.85,45510.0,45.1945,45.2212,45.1413,45.1413,45510.0
2015-10-22 13:20:00,50.86,50.93,50.86,50.89,34526.0,45.1501,45.2123,45.1501,45.1768,34526.0
2015-10-22 13:25:00,50.88,50.89,50.78,50.82,42903.0,45.1679,45.1768,45.0791,45.1146,42903.0
2015-10-22 13:30:00,50.82,50.86,50.8,50.85,41931.0,45.1146,45.1501,45.0969,45.1413,41931.0
2015-10-22 13:35:00,50.84,50.86,50.77,50.81,40717.0,45.1324,45.1501,45.0702,45.1057,40717.0
2015-10-22 13:40:00,50.81,50.88,50.76,50.85,37758.0,45.1057,45.1679,45.0614,45.1413,37758.0
2015-10-22 13:45:00,50.84,50.89,50.82,50.86,43760.0,45.1324,45.1768,45.1146,45.1501,43760.0
2015-10-22 13:50:00,50.85,50.89,50.77,50.78,128260.0,45.1413,45.1768,45.0702,45.0791,128260.0
2015-10-22 13:55:00,50.78,50.88,50.77,50.85,45819.0,45.0791,45.1679,45.0702,45.1413,45819.0
2015-10-22 14:00:00,50.84,50.86,50.73,50.75,75297.0,45.1324,45.1501,45.0347,45.0525,75297.0
2015-10-22 14:05:00,50.74,50.78,50.69,50.71,97387.0,45.0436,45.0791,44.9992,45.017,97387.0
2015-10-22 14:10:00,50.71,50.75,50.67,50.73,120333.0,45.017,45.0525,44.9815,45.0347,120333.0
2015-10-22 14:15:00,50.72,50.75,50.63,50.67,144658.0,45.0259,45.0525,44.946,44.9815,144658.0
2015-10-22 14:20:00,50.68,50.75,50.64,50.68,89508.0,44.9903,45.0525,44.9548,44.9903,89508.0
2015-10-22 14:25:00,50.68,50.81,50.67,50.75,187938.0,44.9903,45.1057,44.9815,45.0525,187938.0
2015-10-22 14:30:00,50.75,50.76,50.67,50.74,51995.0,45.0525,45.0614,44.9815,45.0436,51995.0
2015-10-22 14:35:00,50.74,50.83,50.73,50.82,46886.0,45.0436,45.1235,45.0347,45.1146,46886.0
2015-10-22 14:40:00,50.83,50.93,50.79,50.92,110382.0,45.1235,45.2123,45.088,45.2034,110382.0
2015-10-22 14:45:00,50.92,50.94,50.82,50.85,61957.0,45.2034,45.2212,45.1146,45.1413,61957.0
2015-10-22 14:50:00,50.86,50.91,50.82,50.89,80819.0,45.1501,45.1945,45.1146,45.1768,80819.0
2015-10-22 14:55:00,50.89,50.9,50.84,50.88,51786.0,45.1768,45.1856,45.1324,45.1679,51786.0
2015-10-22 15:00:00,50.87,50.92,50.81,50.89,85980.0,45.159,45.2034,45.1057,45.1768,85980.0
2015-10-22 15:05:00,50.89,50.89,50.73,50.74,82226.0,45.1768,45.1768,45.0347,45.0436,82226.0
2015-10-22 15:10:00,50.75,50.76,50.69,50.74,68360.0,45.0525,45.0614,44.9992,45.0436,68360.0
2015-10-22 15:15:00,50.73,50.8,50.68,50.69,134864.0,45.0347,45.0969,44.9903,44.9992,134864.0
2015-10-22 15:20:00,50.69,50.74,50.65,50.73,92916.0,44.9992,45.0436,44.9637,45.0347,92916.0
2015-10-22 15:25:00,50.72,50.82,50.68,50.8,74893.0,45.0259,45.1146,44.9903,45.0969,74893.0
2015-10-22 15:30:00,50.81,50.81,50.72,50.74,81583.0,45.1057,45.1057,45.0259,45.0436,81583.0
2015-10-22 15:35:00,50.74,50.82,50.74,50.8,86333.0,45.0436,45.1146,45.0436,45.0969,86333.0
2015-10-22 15:40:00,50.81,50.83,50.77,50.8,107709.0,45.1057,45.1235,45.0702,45.0969,107709.0
2015-10-22 15:45:00,50.8,50.84,50.78,50.81,195756.0,45.0969,45.1324,45.0791,45.1057,195756.0
2015-10-22 15:50:00,50.81,50.82,50.77,50.8,279282.0,45.1057,45.1146,45.0702,45.0969,279282.0
2015-10-22 15:55:00,50.8,50.87,50.77,50.82,460613.0,45.0969,45.159,45.0702,45.1146,460613.0
2015-10-23 09:30:00,51.23,51.66,51.06,51.59,643492.0,45.4786,45.8603,45.3277,45.7982,643492.0
2015-10-23 09:35:00,51.57,51.63,51.35,51.37,455489.0,45.7804,45.8337,45.5851,45.6029,455489.0
2015-10-23 09:40:00,51.4,51.52,51.22,51.46,317834.0,45.6295,45.736,45.4697,45.6828,317834.0
2015-10-23 09:45:00,51.45,51.5,51.34,51.38,218953.0,45.6739,45.7183,45.5762,45.6118,218953.0
2015-10-23 09:50:00,51.38,51.39,51.21,51.23,300477.0,45.6118,45.6206,45.4608,45.4786,300477.0
2015-10-23 09:55:00,51.23,51.29,51.02,51.15,261649.0,45.4786,45.5319,45.2922,45.4076,261649.0
2015-10-23 10:00:00,51.15,51.3,51.05,51.08,209629.0,45.4076,45.5407,45.3188,45.3454,209629.0
2015-10-23 10:05:00,51.08,51.15,50.89,50.92,268850.0,45.3454,45.4076,45.1768,45.2034,268850.0
2015-10-23 10:10:00,50.93,51.0,50.6,50.78,325385.0,45.2123,45.2744,44.9193,45.0791,325385.0
2015-10-23 10:15:00,50.78,50.9,50.58,50.9,299167.0,45.0791,45.1856,44.9016,45.1856,299167.0
2015-10-23 10:20:00,50.89,51.16,50.89,51.13,302185.0,45.1768,45.4165,45.1768,45.3898,302185.0
2015-10-23 10:25:00,51.14,51.3,51.04,51.2,152248.0,45.3987,45.5407,45.3099,45.452,152248.0
2015-10-23 10:30:00,51.21,51.36,51.2,51.26,235523.0,45.4608,45.594,45.452,45.5052,235523.0
2015-10-23 10:35:00,51.25,51.31,51.19,51.23,278359.0,45.4963,45.5496,45.4431,45.4786,278359.0
2015-10-23 10:40:00,51.22,51.27,51.15,51.26,160301.0,45.4697,45.5141,45.4076,45.5052,160301.0
2015-10-23 10:45:00,51.26,51.26,51.11,51.14,108318.0,45.5052,45.5052,45.3721,45.3987,108318.0
2015-10-23 10:50:00,51.14,51.18,50.93,50.94,139892.0,45.3987,45.4342,45.2123,45.2212,139892.0
2015-10-23 10:55:00,50.95,51.02,50.82,50.99,171838.0,45.23,45.2922,45.1146,45.2655,171838.0
2015-10-23 11:00:00,50.99,51.05,50.93,50.95,89514.0,45.2655,45.3188,45.2123,45.23,89514.0
2015-10-23 11:05:00,50.95,50.97,50.86,50.9,117957.0,45.23,45.2478,45.1501,45.1856,117957.0
2015-10-23 11:10:00,50.9,50.9,50.8,50.83,104925.0,45.1856,45.1856,45.0969,45.1235,104925.0
2015-10-23 11:15:00,50.82,50.88,50.74,50.78,132223.0,45.1146,45.1679,45.0436,45.0791,132223.0
2015-10-23 11:20:00,50.78,50.92,50.77,50.8,85875.0,45.0791,45.2034,45.0702,45.0969,85875.0
2015-10-23 11:25:00,50.8,50.89,50.72,50.85,75581.0,45.0969,45.1768,45.0259,45.1413,75581.0
2015-10-23 11:30:00,50.83,50.83,50.63,50.71,116931.0,45.1235,45.1235,44.946,45.017,116931.0
2015-10-23 11:35:00,50.72,50.8,50.62,50.66,130012.0,45.0259,45.0969,44.9371,44.9726,130012.0
2015-10-23 11:40:00,50.67,50.7,50.61,50.61,92704.0,44.9815,45.0081,44.9282,44.9282,92704.0
2015-10-23 11:45:00,50.6,50.62,50.5,50.55,123394.0,44.9193,44.9371,44.8305,44.8749,123394.0
2015-10-23 11:50:00,50.54,50.65,50.53,50.65,119874.0,44.8661,44.9637,44.8572,44.9637,119874.0
2015-10-23 11:55:00,50.65,50.66,50.61,50.65,84235.0,44.9637,44.9726,44.9282,44.9637,84235.0
2015-10-23 12:00:00,50.64,50.73,50.63,50.71,135743.0,44.9548,45.0347,44.946,45.017,135743.0
2015-10-23 12:05:00,50.71,50.74,50.66,50.72,107482.0,45.017,45.0436,44.9726,45.0259,107482.0
2015-10-23 12:10:00,50.73,50.83,50.72,50.79,46412.0,45.0347,45.1235,45.0259,45.088,46412.0
2015-10-23 12:15:00,50.78,50.87,50.73,50.87,57948.0,45.0791,45.159,45.0347,45.159,57948.0
2015-10-23 12:20:00,50.87,50.95,50.82,50.95,106755.0,45.159,45.23,45.1146,45.23,106755.0
2015-10-23 12:25:00,50.94,50.96,50.9,50.94,51420.0,45.2212,45.2389,45.1856,45.2212,51420.0
2015-10-23 12:30:00,50.94,50.96,50.9,50.95,46140.0,45.2212,45.2389,45.1856,45.23,46140.0
2015-10-23 12:35:00,50.95,50.95,50.85,50.86,44414.0,45.23,45.23,45.1413,45.1501,44414.0
2015-10-23 12:40:00,50.86,51.0,50.86,50.95,90317.0,45.1501,45.2744,45.1501,45.23,90317.0
2015-10-23 12:45:00,50.96,51.07,50.95,51.04,100314.0,45.2389,45.3366,45.23,45.3099,100314.0
2015-10-23 12:50:00,51.03,51.04,50.99,51.0,74965.0,45.301,45.3099,45.2655,45.2744,74965.0
2015-10-23 12:55:00,51.0,51.02,50.99,51.0,68808.0,45.2744,45.2922,45.2655,45.2744,68808.0
2015-10-23 13:00:00,51.0,51.01,50.97,50.99,79445.0,45.2744,45.2833,45.2478,45.2655,79445.0
2015-10-23 13:05:00,51.0,51.02,50.98,51.02,68667.0,45.2744,45.2922,45.2567,45.2922,68667.0
2015-10-23 13:10:00,51.02,51.06,50.99,51.06,67126.0,45.2922,45.3277,45.2655,45.3277,67126.0
2015-10-23 13:15:00,51.05,51.12,51.05,51.11,80238.0,45.3188,45.3809,45.3188,45.3721,80238.0
2015-10-23 13:20:00,51.11,51.16,51.09,51.16,76112.0,45.3721,45.4165,45.3543,45.4165,76112.0
2015-10-23 13:25:00,51.15,51.18,51.08,51.1,85449.0,45.4076,45.4342,45.3454,45.3632,85449.0
2015-10-23 13:30:00,51.09,51.09,51.04,51.08,59278.0,45.3543,45.3543,45.3099,45.3454,59278.0
2015-10-23 13:35:00,51.07,51.13,51.07,51.12,50309.0,45.3366,45.3898,45.3366,45.3809,50309.0
2015-10-23 13:40:00,51.11,51.14,51.04,51.11,52823.0,45.3721,45.3987,45.3099,45.3721,52823.0
2015-10-23 13:45:00,51.12,51.13,51.07,51.12,60084.0,45.3809,45.3898,45.3366,45.3809,60084.0
2015-10-23 13:50:00,51.12,51.13,51.07,51.11,56721.0,45.3809,45.3898,45.3366,45.3721,56721.0
2015-10-23 13:55:00,51.1,51.13,51.08,51.11,36151.0,45.3632,45.3898,45.3454,45.3721,36151.0
2015-10-23 14:00:00,51.11,51.17,51.09,51.16,53395.0,45.3721,45.4253,45.3543,45.4165,53395.0
2015-10-23 14:05:00,51.16,51.17,51.12,51.13,45574.0,45.4165,45.4253,45.3809,45.3898,45574.0
2015-10-23 14:10:00,51.13,51.14,50.98,51.0,58670.0,45.3898,45.3987,45.2567,45.2744,58670.0
2015-10-23 14:15:00,51.01,51.1,51.01,51.09,44935.0,45.2833,45.3632,45.2833,45.3543,44935.0
2015-10-23 14:20:00,51.09,51.16,51.08,51.15,50563.0,45.3543,45.4165,45.3454,45.4076,50563.0
2015-10-23 14:25:00,51.14,51.19,51.13,51.13,55544.0,45.3987,45.4431,45.3898,45.3898,55544.0
2015-10-23 14:30:00,51.14,51.17,51.11,51.11,60920.0,45.3987,45.4253,45.3721,45.3721,60920.0
2015-10-23 14:35:00,51.11,51.13,51.0,51.03,108247.0,45.3721,45.3898,45.2744,45.301,108247.0
2015-10-23 14:40:00,51.03,51.09,51.01,51.08,51852.0,45.301,45.3543,45.2833,45.3454,51852.0
2015-10-23 14:45:00,51.08,51.14,51.08,51.1,95159.0,45.3454,45.3987,45.3454,45.3632,95159.0
2015-10-23 14:50:00,51.11,51.18,51.08,51.14,68829.0,45.3721,45.4342,45.3454,45.3987,68829.0
2015-10-23 14:55:00,51.13,51.15,51.11,51.11,54058.0,45.3898,45.4076,45.3721,45.3721,54058.0
2015-10-23 15:00:00,51.11,51.14,51.05,51.09,83185.0,45.3721,45.3987,45.3188,45.3543,83185.0
2015-10-23 15:05:00,51.1,51.11,50.99,51.04,84290.0,45.3632,45.3721,45.2655,45.3099,84290.0
2015-10-23 15:10:00,51.03,51.05,50.98,51.02,152413.0,45.301,45.3188,45.2567,45.2922,152413.0
2015-10-23 15:15:00,51.01,51.02,50.96,50.97,120167.0,45.2833,45.2922,45.2389,45.2478,120167.0
2015-10-23 15:20:00,50.97,51.01,50.95,50.96,94527.0,45.2478,45.2833,45.23,45.2389,94527.0
2015-10-23 15:25:00,50.96,50.96,50.86,50.92,152304.0,45.2389,45.2389,45.1501,45.2034,152304.0
2015-10-23 15:30:00,50.93,51.0,50.92,50.98,114008.0,45.2123,45.2744,45.2034,45.2567,114008.0
2015-10-23 15:35:00,50.98,51.07,50.97,51.02,135552.0,45.2567,45.3366,45.2478,45.2922,135552.0
2015-10-23 15:40:00,51.02,51.06,50.96,51.0,123182.0,45.2922,45.3277,45.2389,45.2744,123182.0
2015-10-23 15:45:00,51.0,51.04,50.99,51.01,143614.0,45.2744,45.3099,45.2655,45.2833,143614.0
2015-10-23 15:50:00,51.01,51.02,50.99,51.02,196742.0,45.2833,45.2922,45.2655,45.2922,196742.0
2015-10-23 15:55:00,51.02,51.02,50.98,51.01,267893.0,45.2922,45.2922,45.2567,45.2833,267893.0
2015-10-26 09:30:00,50.89,50.89,50.32,50.84,200774.0,45.1768,45.1768,44.6708,45.1324,200774.0
2015-10-26 09:35:00,50.81,50.9,50.71,50.82,52791.0,45.1057,45.1856,45.017,45.1146,52791.0
2015-10-26 09:40:00,50.83,50.99,50.79,50.96,76616.0,45.1235,45.2655,45.088,45.2389,76616.0
2015-10-26 09:45:00,50.96,51.13,50.96,51.02,114479.0,45.2389,45.3898,45.2389,45.2922,114479.0
2015-10-26 09:50:00,51.02,51.1,50.86,50.96,134063.0,45.2922,45.3632,45.1501,45.2389,134063.0
2015-10-26 09:55:00,50.96,51.02,50.88,51.0,70096.0,45.2389,45.2922,45.1679,45.2744,70096.0
2015-10-26 10:00:00,51.0,51.02,50.8,50.83,135398.0,45.2744,45.2922,45.0969,45.1235,135398.0
2015-10-26 10:05:00,50.83,50.93,50.82,50.91,69956.0,45.1235,45.2123,45.1146,45.1945,69956.0
2015-10-26 10:10:00,50.9,50.94,50.84,50.92,64511.0,45.1856,45.2212,45.1324,45.2034,64511.0
2015-10-26 10:15:00,50.93,50.98,50.9,50.96,27932.0,45.2123,45.2567,45.1856,45.2389,27932.0
2015-10-26 10:20:00,50.96,51.0,50.89,50.89,48211.0,45.2389,45.2744,45.1768,45.1768,48211.0
2015-10-26 10:25:00,50.9,51.13,50.9,51.11,76583.0,45.1856,45.3898,45.1856,45.3721,76583.0
2015-10-26 10:30:00,51.11,51.18,51.07,51.15,66410.0,45.3721,45.4342,45.3366,45.4076,66410.0
2015-10-26 10:35:00,51.14,51.24,51.14,51.17,63275.0,45.3987,45.4875,45.3987,45.4253,63275.0
2015-10-26 10:40:00,51.19,51.28,51.18,51.19,55921.0,45.4431,45.523,45.4342,45.4431,55921.0
2015-10-26 10:45:00,51.18,51.26,51.17,51.22,37134.0,45.4342,45.5052,45.4253,45.4697,37134.0
2015-10-26 10:50:00,51.22,51.25,51.2,51.23,34124.0,45.4697,45.4963,45.452,45.4786,34124.0
2015-10-26 10:55:00,51.23,51.26,51.18,51.23,53569.0,45.4786,45.5052,45.4342,45.4786,53569.0
2015-10-26 11:00:00,51.22,51.25,51.19,51.2,28016.0,45.4697,45.4963,45.4431,45.452,28016.0
2015-10-26 11:05:00,51.19,51.2,51.08,51.15,50114.0,45.4431,45.452,45.3454,45.4076,50114.0
2015-10-26 11:10:00,51.15,51.16,51.08,51.14,27245.0,45.4076,45.4165,45.3454,45.3987,27245.0
2015-10-26 11:15:00,51.14,51.15,51.06,51.07,20989.0,45.3987,45.4076,45.3277,45.3366,20989.0
2015-10-26 11:20:00,51.08,51.11,51.02,51.02,39150.0,45.3454,45.3721,45.2922,45.2922,39150.0
2015-10-26 11:25:00,51.02,51.06,50.97,50.97,44122.0,45.2922,45.3277,45.2478,45.2478,44122.0
2015-10-26 11:30:00,50.98,51.04,50.97,50.98,55449.0,45.2567,45.3099,45.2478,45.2567,55449.0
2015-10-26 11:35:00,50.99,51.07,50.99,51.05,30292.0,45.2655,45.3366,45.2655,45.3188,30292.0
2015-10-26 11:40:00,51.05,51.06,50.93,51.01,51192.0,45.3188,45.3277,45.2123,45.2833,51192.0
2015-10-26 11:45:00,51.02,51.04,50.97,51.0,15408.0,45.2922,45.3099,45.2478,45.2744,15408.0
2015-10-26 11:50:00,51.0,51.07,50.99,51.01,20551.0,45.2744,45.3366,45.2655,45.2833,20551.0
2015-10-26 11:55:00,51.01,51.03,50.98,50.99,20001.0,45.2833,45.301,45.2567,45.2655,20001.0
2015-10-26 12:00:00,51.0,51.0,50.95,50.97,26975.0,45.2744,45.2744,45.23,45.2478,26975.0
2015-10-26 12:05:00,50.96,50.96,50.82,50.87,71013.0,45.2389,45.2389,45.1146,45.159,71013.0
2015-10-26 12:10:00,50.86,50.91,50.84,50.9,24493.0,45.1501,45.1945,45.1324,45.1856,24493.0
2015-10-26 12:15:00,50.9,50.91,50.85,50.88,32232.0,45.1856,45.1945,45.1413,45.1679,32232.0
2015-10-26 12:20:00,50.88,50.99,50.86,50.97,23546.0,45.1679,45.2655,45.1501,45.2478,23546.0
2015-10-26 12:25:00,50.97,51.02,50.96,51.0,22041.0,45.2478,45.2922,45.2389,45.2744,22041.0
2015-10-26 12:30:00,51.01,51.02,50.95,50.96,20970.0,45.2833,45.2922,45.23,45.2389,20970.0
2015-10-26 12:35:00,50.95,50.98,50.93,50.96,23597.0,45.23,45.2567,45.2123,45.2389,23597.0
2015-10-26 12:40:00,50.96,50.99,50.95,50.97,20527.0,45.2389,45.2655,45.23,45.2478,20527.0
2015-10-26 12:45:00,50.97,50.99,50.94,50.98,24855.0,45.2478,45.2655,45.2212,45.2567,24855.0
2015-10-26 12:50:00,50.98,50.99,50.91,50.94,48383.0,45.2567,45.2655,45.1945,45.2212,48383.0
2015-10-26 12:55:00,50.95,50.98,50.94,50.97,39791.0,45.23,45.2567,45.2212,45.2478,39791.0
2015-10-26 13:00:00,50.96,50.97,50.92,50.94,25761.0,45.2389,45.2478,45.2034,45.2212,25761.0
2015-10-26 13:05:00,50.94,50.97,50.91,50.96,49707.0,45.2212,45.2478,45.1945,45.2389,49707.0
2015-10-26 13:10:00,50.96,50.96,50.86,50.86,22778.0,45.2389,45.2389,45.1501,45.1501,22778.0
2015-10-26 13:15:00,50.87,50.93,50.86,50.92,17620.0,45.159,45.2123,45.1501,45.2034,17620.0
2015-10-26 13:20:00,50.92,51.0,50.9,50.99,95526.0,45.2034,45.2744,45.1856,45.2655,95526.0
2015-10-26 13:25:00,50.99,51.04,50.98,51.01,31098.0,45.2655,45.3099,45.2567,45.2833,31098.0
2015-10-26 13:30:00,51.02,51.14,51.02,51.13,38015.0,45.2922,45.3987,45.2922,45.3898,38015.0
2015-10-26 13:35:00,51.13,51.18,51.13,51.16,32462.0,45.3898,45.4342,45.3898,45.4165,32462.0
2015-10-26 13:40:00,51.16,51.23,51.14,51.23,25790.0,45.4165,45.4786,45.3987,45.4786,25790.0
2015-10-26 13:45:00,51.23,51.23,51.17,51.22,39231.0,45.4786,45.4786,45.4253,45.4697,39231.0
2015-10-26 13:50:00,51.21,51.25,51.17,51.2,71184.0,45.4608,45.4963,45.4253,45.452,71184.0
2015-10-26 13:55:00,51.21,51.29,51.2,51.26,106575.0,45.4608,45.5319,45.452,45.5052,106575.0
2015-10-26 14:00:00,51.26,51.27,51.22,51.24,34860.0,45.5052,45.5141,45.4697,45.4875,34860.0
2015-10-26 14:05:00,51.24,51.36,51.24,51.33,77145.0,45.4875,45.594,45.4875,45.5674,77145.0
2015-10-26 14:10:00,51.33,51.36,51.25,51.25,63995.0,45.5674,45.594,45.4963,45.4963,63995.0
2015-10-26 14:15:00,51.25,51.26,51.2,51.23,39850.0,45.4963,45.5052,45.452,45.4786,39850.0
2015-10-26 14:20:00,51.22,51.26,51.21,51.23,47479.0,45.4697,45.5052,45.4608,45.4786,47479.0
2015-10-26 14:25:00,51.24,51.31,51.24,51.3,77483.0,45.4875,45.5496,45.4875,45.5407,77483.0
2015-10-26 14:30:00,51.29,51.46,51.27,51.45,111981.0,45.5319,45.6828,45.5141,45.6739,111981.0
2015-10-26 14:35:00,51.45,51.47,51.23,51.25,128953.0,45.6739,45.6917,45.4786,45.4963,128953.0
2015-10-26 14:40:00,51.26,51.35,51.24,51.35,34231.0,45.5052,45.5851,45.4875,45.5851,34231.0
2015-10-26 14:45:00,51.35,51.39,51.3,51.32,32498.0,45.5851,45.6206,45.5407,45.5585,32498.0
2015-10-26 14:50:00,51.32,51.36,51.28,51.28,28099.0,45.5585,45.594,45.523,45.523,28099.0
2015-10-26 14:55:00,51.28,51.33,51.28,51.33,24638.0,45.523,45.5674,45.523,45.5674,24638.0
2015-10-26 15:00:00,51.33,51.36,51.31,51.35,28590.0,45.5674,45.594,45.5496,45.5851,28590.0
2015-10-26 15:05:00,51.36,51.43,51.35,51.42,44106.0,45.594,45.6561,45.5851,45.6473,44106.0
2015-10-26 15:10:00,51.41,51.41,51.35,51.39,32719.0,45.6384,45.6384,45.5851,45.6206,32719.0
2015-10-26 15:15:00,51.38,51.41,51.34,51.36,42621.0,45.6118,45.6384,45.5762,45.594,42621.0
2015-10-26 15:20:00,51.36,51.41,51.34,51.4,40461.0,45.594,45.6384,45.5762,45.6295,40461.0
2015-10-26 15:25:00,51.4,51.41,51.35,51.4,42739.0,45.6295,45.6384,45.5851,45.6295,42739.0
2015-10-26 15:30:00,51.4,51.41,51.34,51.36,40579.0,45.6295,45.6384,45.5762,45.594,40579.0
2015-10-26 15:35:00,51.36,51.36,51.33,51.34,49470.0,45.594,45.594,45.5674,45.5762,49470.0
2015-10-26 15:40:00,51.35,51.39,51.34,51.35,93774.0,45.5851,45.6206,45.5762,45.5851,93774.0
2015-10-26 15:45:00,51.35,51.38,51.32,51.32,86476.0,45.5851,45.6118,45.5585,45.5585,86476.0
2015-10-26 15:50:00,51.33,51.36,51.32,51.36,115056.0,45.5674,45.594,45.5585,45.594,115056.0
2015-10-26 15:55:00,51.35,51.36,51.31,51.32,305445.0,45.5851,45.594,45.5496,45.5585,305445.0
2015-10-27 09:30:00,51.0,51.48,50.89,51.06,199715.0,45.2744,45.7005,45.1768,45.3277,199715.0
2015-10-27 09:35:00,51.08,51.35,50.99,51.28,147581.0,45.3454,45.5851,45.2655,45.523,147581.0
2015-10-27 09:40:00,51.27,51.27,51.01,51.17,99527.0,45.5141,45.5141,45.2833,45.4253,99527.0
2015-10-27 09:45:00,51.18,51.19,50.72,50.79,308543.0,45.4342,45.4431,45.0259,45.088,308543.0
2015-10-27 09:50:00,50.79,50.92,50.67,50.85,131793.0,45.088,45.2034,44.9815,45.1413,131793.0
2015-10-27 09:55:00,50.85,50.95,50.53,50.7,149640.0,45.1413,45.23,44.8572,45.0081,149640.0
2015-10-27 10:00:00,50.69,50.92,50.69,50.87,241653.0,44.9992,45.2034,44.9992,45.159,241653.0
2015-10-27 10:05:00,50.88,51.14,50.84,51.1,122673.0,45.1679,45.3987,45.1324,45.3632,122673.0
2015-10-27 10:10:00,51.11,51.14,50.89,50.94,107967.0,45.3721,45.3987,45.1768,45.2212,107967.0
2015-10-27 10:15:00,50.94,51.08,50.86,50.86,70356.0,45.2212,45.3454,45.1501,45.1501,70356.0
2015-10-27 10:20:00,50.86,50.96,50.78,50.89,80414.0,45.1501,45.2389,45.0791,45.1768,80414.0
2015-10-27 10:25:00,50.89,50.97,50.84,50.9,41201.0,45.1768,45.2478,45.1324,45.1856,41201.0
2015-10-27 10:30:00,50.89,50.89,50.75,50.78,99964.0,45.1768,45.1768,45.0525,45.0791,99964.0
2015-10-27 10:35:00,50.78,50.81,50.71,50.76,136060.0,45.0791,45.1057,45.017,45.0614,136060.0
2015-10-27 10:40:00,50.76,50.82,50.6,50.62,112899.0,45.0614,45.1146,44.9193,44.9371,112899.0
2015-10-27 10:45:00,50.62,50.72,50.56,50.7,112308.0,44.9371,45.0259,44.8838,45.0081,112308.0
2015-10-27 10:50:00,50.7,50.78,50.69,50.75,73040.0,45.0081,45.0791,44.9992,45.0525,73040.0
2015-10-27 10:55:00,50.76,50.92,50.75,50.88,126656.0,45.0614,45.2034,45.0525,45.1679,126656.0
2015-10-27 11:00:00,50.88,51.04,50.78,51.0,69951.0,45.1679,45.3099,45.0791,45.2744,69951.0
2015-10-27 11:05:00,51.0,51.04,50.94,51.0,61015.0,45.2744,45.3099,45.2212,45.2744,61015.0
2015-10-27 11:10:00,51.0,51.01,50.89,50.9,38755.0,45.2744,45.2833,45.1768,45.1856,38755.0
2015-10-27 11:15:00,50.9,50.99,50.89,50.93,41440.0,45.1856,45.2655,45.1768,45.2123,41440.0
2015-10-27 11:20:00,50.93,50.93,50.89,50.92,39150.0,45.2123,45.2123,45.1768,45.2034,39150.0
2015-10-27 11:25:00,50.91,50.93,50.81,50.82,51587.0,45.1945,45.2123,45.1057,45.1146,51587.0
2015-10-27 11:30:00,50.81,50.88,50.78,50.82,75019.0,45.1057,45.1679,45.0791,45.1146,75019.0
2015-10-27 11:35:00,50.82,50.89,50.8,50.83,29809.0,45.1146,45.1768,45.0969,45.1235,29809.0
2015-10-27 11:40:00,50.82,50.92,50.81,50.89,27987.0,45.1146,45.2034,45.1057,45.1768,27987.0
2015-10-27 11:45:00,50.89,51.0,50.88,50.99,35191.0,45.1768,45.2744,45.1679,45.2655,35191.0
2015-10-27 11:50:00,50.99,50.99,50.81,50.81,39603.0,45.2655,45.2655,45.1057,45.1057,39603.0
2015-10-27 11:55:00,50.81,50.89,50.81,50.86,33023.0,45.1057,45.1768,45.1057,45.1501,33023.0
2015-10-27 12:00:00,50.85,50.91,50.82,50.88,42198.0,45.1413,45.1945,45.1146,45.1679,42198.0
2015-10-27 12:05:00,50.88,50.89,50.82,50.83,55125.0,45.1679,45.1768,45.1146,45.1235,55125.0
2015-10-27 12:10:00,50.82,50.83,50.76,50.81,71495.0,45.1146,45.1235,45.0614,45.1057,71495.0
2015-10-27 12:15:00,50.81,50.88,50.79,50.84,34830.0,45.1057,45.1679,45.088,45.1324,34830.0
2015-10-27 12:20:00,50.85,50.88,50.81,50.83,35024.0,45.1413,45.1679,45.1057,45.1235,35024.0
2015-10-27 12:25:00,50.83,50.85,50.78,50.82,33281.0,45.1235,45.1413,45.0791,45.1146,33281.0
2015-10-27 12:30:00,50.83,50.85,50.71,50.74,45334.0,45.1235,45.1413,45.017,45.0436,45334.0
2015-10-27 12:35:00,50.74,50.82,50.73,50.8,48583.0,45.0436,45.1146,45.0347,45.0969,48583.0
2015-10-27 12:40:00,50.79,50.81,50.77,50.8,64989.0,45.088,45.1057,45.0702,45.0969,64989.0
2015-10-27 12:45:00,50.8,50.82,50.76,50.82,58158.0,45.0969,45.1146,45.0614,45.1146,58158.0
2015-10-27 12:50:00,50.81,50.9,50.81,50.85,71072.0,45.1057,45.1856,45.1057,45.1413,71072.0
2015-10-27 12:55:00,50.85,50.85,50.76,50.8,29834.0,45.1413,45.1413,45.0614,45.0969,29834.0
2015-10-27 13:00:00,50.79,50.8,50.71,50.75,35066.0,45.088,45.0969,45.017,45.0525,35066.0
2015-10-27 13:05:00,50.75,50.76,50.6,50.61,170898.0,45.0525,45.0614,44.9193,44.9282,170898.0
2015-10-27 13:10:00,50.61,50.66,50.61,50.61,36737.0,44.9282,44.9726,44.9282,44.9282,36737.0
2015-10-27 13:15:00,50.61,50.66,50.6,50.63,57407.0,44.9282,44.9726,44.9193,44.946,57407.0
2015-10-27 13:20:00,50.62,50.66,50.53,50.54,104454.0,44.9371,44.9726,44.8572,44.8661,104454.0
2015-10-27 13:25:00,50.53,50.54,50.45,50.51,135367.0,44.8572,44.8661,44.7862,44.8394,135367.0
2015-10-27 13:30:00,50.51,50.55,50.47,50.54,120498.0,44.8394,44.8749,44.8039,44.8661,120498.0
2015-10-27 13:35:00,50.53,50.62,50.52,50.6,53874.0,44.8572,44.9371,44.8483,44.9193,53874.0
2015-10-27 13:40:00,50.6,50.62,50.53,50.54,79077.0,44.9193,44.9371,44.8572,44.8661,79077.0
2015-10-27 13:45:00,50.55,50.6,50.54,50.58,54097.0,44.8749,44.9193,44.8661,44.9016,54097.0
2015-10-27 13:50:00,50.58,50.61,50.48,50.53,125655.0,44.9016,44.9282,44.8128,44.8572,125655.0
2015-10-27 13:55:00,50.52,50.56,50.51,50.52,60485.0,44.8483,44.8838,44.8394,44.8483,60485.0
2015-10-27 14:00:00,50.51,50.56,50.5,50.55,61273.0,44.8394,44.8838,44.8305,44.8749,61273.0
2015-10-27 14:05:00,50.55,50.58,50.53,50.54,49108.0,44.8749,44.9016,44.8572,44.8661,49108.0
2015-10-27 14:10:00,50.53,50.56,50.5,50.52,70287.0,44.8572,44.8838,44.8305,44.8483,70287.0
2015-10-27 14:15:00,50.53,50.54,50.45,50.46,42654.0,44.8572,44.8661,44.7862,44.795,42654.0
2015-10-27 14:20:00,50.45,50.57,50.39,50.55,95832.0,44.7862,44.8927,44.7329,44.8749,95832.0
2015-10-27 14:25:00,50.55,50.65,50.54,50.65,36783.0,44.8749,44.9637,44.8661,44.9637,36783.0
2015-10-27 14:30:00,50.65,50.68,50.54,50.54,87467.0,44.9637,44.9903,44.8661,44.8661,87467.0
2015-10-27 14:35:00,50.53,50.57,50.48,50.55,62004.0,44.8572,44.8927,44.8128,44.8749,62004.0
2015-10-27 14:40:00,50.56,50.59,50.51,50.58,36798.0,44.8838,44.9104,44.8394,44.9016,36798.0
2015-10-27 14:45:00,50.58,50.59,50.52,50.58,47789.0,44.9016,44.9104,44.8483,44.9016,47789.0
2015-10-27 14:50:00,50.59,50.65,50.57,50.65,87354.0,44.9104,44.9637,44.8927,44.9637,87354.0
2015-10-27 14:55:00,50.66,50.66,50.55,50.59,83221.0,44.9726,44.9726,44.8749,44.9104,83221.0
2015-10-27 15:00:00,50.59,50.63,50.56,50.6,126113.0,44.9104,44.946,44.8838,44.9193,126113.0
2015-10-27 15:05:00,50.59,50.61,50.57,50.58,84027.0,44.9104,44.9282,44.8927,44.9016,84027.0
2015-10-27 15:10:00,50.58,50.67,50.57,50.65,57517.0,44.9016,44.9815,44.8927,44.9637,57517.0
2015-10-27 15:15:00,50.66,50.72,50.65,50.7,89089.0,44.9726,45.0259,44.9637,45.0081,89089.0
2015-10-27 15:20:00,50.71,50.79,50.7,50.73,193693.0,45.017,45.088,45.0081,45.0347,193693.0
2015-10-27 15:25:00,50.74,50.78,50.7,50.73,119721.0,45.0436,45.0791,45.0081,45.0347,119721.0
2015-10-27 15:30:00,50.73,50.74,50.65,50.71,106051.0,45.0347,45.0436,44.9637,45.017,106051.0
2015-10-27 15:35:00,50.71,50.72,50.67,50.69,86724.0,45.017,45.0259,44.9815,44.9992,86724.0
2015-10-27 15:40:00,50.69,50.76,50.68,50.7,142722.0,44.9992,45.0614,44.9903,45.0081,142722.0
2015-10-27 15:45:00,50.71,50.82,50.7,50.75,181994.0,45.017,45.1146,45.0081,45.0525,181994.0
2015-10-27 15:50:00,50.75,50.84,50.74,50.82,161800.0,45.0525,45.1324,45.0436,45.1146,161800.0
2015-10-27 15:55:00,50.82,50.88,50.81,50.87,329987.0,45.1146,45.1679,45.1057,45.159,329987.0
2015-10-28 09:30:00,51.13,51.13,50.41,50.47,246532.0,45.3898,45.3898,44.7507,44.8039,246532.0
2015-10-28 09:35:00,50.47,50.5,50.24,50.31,190647.0,44.8039,44.8305,44.5997,44.6619,190647.0
2015-10-28 09:40:00,50.32,50.43,50.2,50.32,230471.0,44.6708,44.7684,44.5642,44.6708,230471.0
2015-10-28 09:45:00,50.33,50.38,50.22,50.31,158729.0,44.6796,44.724,44.582,44.6619,158729.0
2015-10-28 09:50:00,50.32,50.45,50.3,50.37,93696.0,44.6708,44.7862,44.653,44.7151,93696.0
2015-10-28 09:55:00,50.37,50.4,50.31,50.38,58041.0,44.7151,44.7418,44.6619,44.724,58041.0
2015-10-28 10:00:00,50.37,50.39,50.17,50.17,135950.0,44.7151,44.7329,44.5376,44.5376,135950.0
2015-10-28 10:05:00,50.16,50.17,50.04,50.06,100613.0,44.5287,44.5376,44.4222,44.4399,100613.0
2015-10-28 10:10:00,50.06,50.14,50.0,50.13,130400.0,44.4399,44.511,44.3867,44.5021,130400.0
2015-10-28 10:15:00,50.14,50.14,50.03,50.13,64390.0,44.511,44.511,44.4133,44.5021,64390.0
2015-10-28 10:20:00,50.12,50.28,50.12,50.27,77781.0,44.4932,44.6352,44.4932,44.6264,77781.0
2015-10-28 10:25:00,50.27,50.32,50.21,50.21,74824.0,44.6264,44.6708,44.5731,44.5731,74824.0
2015-10-28 10:30:00,50.21,50.23,50.11,50.13,80499.0,44.5731,44.5909,44.4843,44.5021,80499.0
2015-10-28 10:35:00,50.13,50.17,50.06,50.13,65494.0,44.5021,44.5376,44.4399,44.5021,65494.0
2015-10-28 10:40:00,50.12,50.28,50.12,50.24,92775.0,44.4932,44.6352,44.4932,44.5997,92775.0
2015-10-28 10:45:00,50.25,50.25,50.17,50.2,88399.0,44.6086,44.6086,44.5376,44.5642,88399.0
2015-10-28 10:50:00,50.17,50.2,50.04,50.04,173187.0,44.5376,44.5642,44.4222,44.4222,173187.0
2015-10-28 10:55:00,50.04,50.08,50.01,50.06,123695.0,44.4222,44.4577,44.3956,44.4399,123695.0
2015-10-28 11:00:00,50.06,50.14,50.04,50.14,61111.0,44.4399,44.511,44.4222,44.511,61111.0
2015-10-28 11:05:00,50.14,50.14,49.95,49.97,72889.0,44.511,44.511,44.3423,44.3601,72889.0
2015-10-28 11:10:00,49.96,49.96,49.82,49.86,111546.0,44.3512,44.3512,44.2269,44.2624,111546.0
2015-10-28 11:15:00,49.86,49.94,49.81,49.86,185368.0,44.2624,44.3334,44.218,44.2624,185368.0
2015-10-28 11:20:00,49.86,49.87,49.65,49.66,158820.0,44.2624,44.2713,44.076,44.0849,158820.0
2015-10-28 11:25:00,49.66,49.75,49.65,49.73,83483.0,44.0849,44.1647,44.076,44.147,83483.0
2015-10-28 11:30:00,49.73,49.73,49.56,49.56,130798.0,44.147,44.147,43.9961,43.9961,130798.0
2015-10-28 11:35:00,49.56,49.67,49.56,49.64,69875.0,43.9961,44.0937,43.9961,44.0671,69875.0
2015-10-28 11:40:00,49.64,49.72,49.62,49.71,98592.0,44.0671,44.1381,44.0493,44.1292,98592.0
2015-10-28 11:45:00,49.72,49.73,49.61,49.66,78097.0,44.1381,44.147,44.0405,44.0849,78097.0
2015-10-28 11:50:00,49.66,49.66,49.53,49.62,147679.0,44.0849,44.0849,43.9694,44.0493,147679.0
2015-10-28 11:55:00,49.62,49.8,49.6,49.75,113960.0,44.0493,44.2091,44.0316,44.1647,113960.0
2015-10-28 12:00:00,49.74,49.74,49.68,49.72,36092.0,44.1559,44.1559,44.1026,44.1381,36092.0
2015-10-28 12:05:00,49.73,49.78,49.69,49.78,76894.0,44.147,44.1914,44.1115,44.1914,76894.0
2015-10-28 12:10:00,49.78,49.85,49.71,49.83,64583.0,44.1914,44.2535,44.1292,44.2358,64583.0
2015-10-28 12:15:00,49.84,49.95,49.84,49.93,42227.0,44.2446,44.3423,44.2446,44.3245,42227.0
2015-10-28 12:20:00,49.93,49.93,49.85,49.9,44028.0,44.3245,44.3245,44.2535,44.2979,44028.0
2015-10-28 12:25:00,49.9,49.91,49.85,49.9,22386.0,44.2979,44.3068,44.2535,44.2979,22386.0
2015-10-28 12:30:00,49.9,50.0,49.89,50.0,67211.0,44.2979,44.3867,44.289,44.3867,67211.0
2015-10-28 12:35:00,49.99,50.05,49.93,49.95,84318.0,44.3778,44.4311,44.3245,44.3423,84318.0
2015-10-28 12:40:00,49.95,49.95,49.8,49.8,34414.0,44.3423,44.3423,44.2091,44.2091,34414.0
2015-10-28 12:45:00,49.81,49.84,49.8,49.84,26042.0,44.218,44.2446,44.2091,44.2446,26042.0
2015-10-28 12:50:00,49.83,49.88,49.81,49.81,25652.0,44.2358,44.2802,44.218,44.218,25652.0
2015-10-28 12:55:00,49.81,49.82,49.77,49.82,35752.0,44.218,44.2269,44.1825,44.2269,35752.0
2015-10-28 13:00:00,49.82,50.0,49.82,49.97,73667.0,44.2269,44.3867,44.2269,44.3601,73667.0
2015-10-28 13:05:00,49.97,49.99,49.88,49.92,53822.0,44.3601,44.3778,44.2802,44.3157,53822.0
2015-10-28 13:10:00,49.92,49.96,49.9,49.91,52380.0,44.3157,44.3512,44.2979,44.3068,52380.0
2015-10-28 13:15:00,49.91,49.92,49.87,49.87,61660.0,44.3068,44.3157,44.2713,44.2713,61660.0
2015-10-28 13:20:00,49.88,49.91,49.81,49.87,42574.0,44.2802,44.3068,44.218,44.2713,42574.0
2015-10-28 13:25:00,49.88,49.91,49.84,49.89,46217.0,44.2802,44.3068,44.2446,44.289,46217.0
2015-10-28 13:30:00,49.9,49.9,49.85,49.89,39465.0,44.2979,44.2979,44.2535,44.289,39465.0
2015-10-28 13:35:00,49.89,49.98,49.88,49.98,34085.0,44.289,44.3689,44.2802,44.3689,34085.0
2015-10-28 13:40:00,49.98,50.0,49.97,49.98,36839.0,44.3689,44.3867,44.3601,44.3689,36839.0
2015-10-28 13:45:00,49.98,49.99,49.93,49.95,37416.0,44.3689,44.3778,44.3245,44.3423,37416.0
2015-10-28 13:50:00,49.96,49.97,49.93,49.94,39143.0,44.3512,44.3601,44.3245,44.3334,39143.0
2015-10-28 13:55:00,49.94,50.06,49.93,50.02,70318.0,44.3334,44.4399,44.3245,44.4044,70318.0
2015-10-28 14:00:00,50.03,50.03,49.54,49.65,147082.0,44.4133,44.4133,43.9783,44.076,147082.0
2015-10-28 14:05:00,49.65,49.84,49.62,49.84,61175.0,44.076,44.2446,44.0493,44.2446,61175.0
2015-10-28 14:10:00,49.82,49.84,49.59,49.7,85955.0,44.2269,44.2446,44.0227,44.1204,85955.0
2015-10-28 14:15:00,49.7,49.74,49.59,49.69,75808.0,44.1204,44.1559,44.0227,44.1115,75808.0
2015-10-28 14:20:00,49.69,49.8,49.66,49.75,61921.0,44.1115,44.2091,44.0849,44.1647,61921.0
2015-10-28 14:25:00,49.75,49.88,49.74,49.77,86516.0,44.1647,44.2802,44.1559,44.1825,86516.0
2015-10-28 14:30:00,49.77,49.77,49.57,49.57,93827.0,44.1825,44.1825,44.005,44.005,93827.0
2015-10-28 14:35:00,49.57,49.65,49.56,49.59,73508.0,44.005,44.076,43.9961,44.0227,73508.0
2015-10-28 14:40:00,49.59,49.66,49.55,49.58,98216.0,44.0227,44.0849,43.9872,44.0138,98216.0
2015-10-28 14:45:00,49.59,49.71,49.55,49.6,67999.0,44.0227,44.1292,43.9872,44.0316,67999.0
2015-10-28 14:50:00,49.59,49.78,49.54,49.73,92804.0,44.0227,44.1914,43.9783,44.147,92804.0
2015-10-28 14:55:00,49.73,49.76,49.69,49.75,58160.0,44.147,44.1736,44.1115,44.1647,58160.0
2015-10-28 15:00:00,49.74,49.91,49.7,49.87,84915.0,44.1559,44.3068,44.1204,44.2713,84915.0
2015-10-28 15:05:00,49.87,49.95,49.85,49.93,52651.0,44.2713,44.3423,44.2535,44.3245,52651.0
2015-10-28 15:10:00,49.93,49.94,49.84,49.87,59959.0,44.3245,44.3334,44.2446,44.2713,59959.0
2015-10-28 15:15:00,49.87,49.89,49.81,49.84,40358.0,44.2713,44.289,44.218,44.2446,40358.0
2015-10-28 15:20:00,49.83,49.85,49.79,49.85,63486.0,44.2358,44.2535,44.2003,44.2535,63486.0
2015-10-28 15:25:00,49.85,49.92,49.83,49.88,72461.0,44.2535,44.3157,44.2358,44.2802,72461.0
2015-10-28 15:30:00,49.89,49.96,49.88,49.92,84057.0,44.289,44.3512,44.2802,44.3157,84057.0
2015-10-28 15:35:00,49.92,50.04,49.92,50.03,81301.0,44.3157,44.4222,44.3157,44.4133,81301.0
2015-10-28 15:40:00,50.03,50.04,49.96,49.98,86618.0,44.4133,44.4222,44.3512,44.3689,86618.0
2015-10-28 15:45:00,49.99,50.04,49.97,49.99,94188.0,44.3778,44.4222,44.3601,44.3778,94188.0
2015-10-28 15:50:00,50.0,50.05,49.99,50.04,121822.0,44.3867,44.4311,44.3778,44.4222,121822.0
2015-10-28 15:55:00,50.05,50.15,50.04,50.12,294655.0,44.4311,44.5198,44.4222,44.4932,294655.0
2015-10-29 09:30:00,50.04,50.14,49.78,49.86,191726.0,44.4222,44.511,44.1914,44.2624,191726.0
2015-10-29 09:35:00,49.86,49.89,49.73,49.77,68781.0,44.2624,44.289,44.147,44.1825,68781.0
2015-10-29 09:40:00,49.78,49.79,49.62,49.64,96831.0,44.1914,44.2003,44.0493,44.0671,96831.0
2015-10-29 09:45:00,49.62,49.72,49.61,49.68,77422.0,44.0493,44.1381,44.0405,44.1026,77422.0
2015-10-29 09:50:00,49.68,49.78,49.61,49.71,51000.0,44.1026,44.1914,44.0405,44.1292,51000.0
2015-10-29 09:55:00,49.71,49.96,49.69,49.9,79895.0,44.1292,44.3512,44.1115,44.2979,79895.0
2015-10-29 10:00:00,49.9,50.0,49.81,49.98,57945.0,44.2979,44.3867,44.218,44.3689,57945.0
2015-10-29 10:05:00,49.97,50.22,49.96,50.19,119875.0,44.3601,44.582,44.3512,44.5554,119875.0
2015-10-29 10:10:00,50.2,50.21,50.04,50.05,79717.0,44.5642,44.5731,44.4222,44.4311,79717.0
2015-10-29 10:15:00,50.05,50.31,50.05,50.28,90284.0,44.4311,44.6619,44.4311,44.6352,90284.0
2015-10-29 10:20:00,50.28,50.3,50.03,50.03,75486.0,44.6352,44.653,44.4133,44.4133,75486.0
2015-10-29 10:25:00,50.05,50.09,49.97,49.97,64266.0,44.4311,44.4666,44.3601,44.3601,64266.0
2015-10-29 10:30:00,49.97,50.07,49.93,50.06,44067.0,44.3601,44.4488,44.3245,44.4399,44067.0
2015-10-29 10:35:00,50.06,50.1,49.97,49.97,111820.0,44.4399,44.4755,44.3601,44.3601,111820.0
2015-10-29 10:40:00,49.96,50.13,49.95,50.1,65281.0,44.3512,44.5021,44.3423,44.4755,65281.0
2015-10-29 10:45:00,50.09,50.09,49.95,49.97,66255.0,44.4666,44.4666,44.3423,44.3601,66255.0
2015-10-29 10:50:00,49.98,50.01,49.96,50.0,37818.0,44.3689,44.3956,44.3512,44.3867,37818.0
2015-10-29 10:55:00,50.0,50.08,49.96,50.01,63849.0,44.3867,44.4577,44.3512,44.3956,63849.0
2015-10-29 11:00:00,50.0,50.0,49.92,49.99,42307.0,44.3867,44.3867,44.3157,44.3778,42307.0
2015-10-29 11:05:00,50.0,50.01,49.97,49.99,33391.0,44.3867,44.3956,44.3601,44.3778,33391.0
2015-10-29 11:10:00,50.0,50.1,50.0,50.08,56394.0,44.3867,44.4755,44.3867,44.4577,56394.0
2015-10-29 11:15:00,50.07,50.12,50.05,50.06,56905.0,44.4488,44.4932,44.4311,44.4399,56905.0
2015-10-29 11:20:00,50.05,50.05,49.99,49.99,28908.0,44.4311,44.4311,44.3778,44.3778,28908.0
2015-10-29 11:25:00,49.99,50.01,49.96,50.0,65875.0,44.3778,44.3956,44.3512,44.3867,65875.0
2015-10-29 11:30:00,50.01,50.17,50.0,50.16,161395.0,44.3956,44.5376,44.3867,44.5287,161395.0
2015-10-29 11:35:00,50.16,50.3,50.16,50.29,107387.0,44.5287,44.653,44.5287,44.6441,107387.0
2015-10-29 11:40:00,50.29,50.3,50.2,50.21,111947.0,44.6441,44.653,44.5642,44.5731,111947.0
2015-10-29 11:45:00,50.21,50.28,50.2,50.27,47245.0,44.5731,44.6352,44.5642,44.6264,47245.0
2015-10-29 11:50:00,50.27,50.29,50.21,50.23,48598.0,44.6264,44.6441,44.5731,44.5909,48598.0
2015-10-29 11:55:00,50.24,50.35,50.23,50.3,89595.0,44.5997,44.6974,44.5909,44.653,89595.0
2015-10-29 12:00:00,50.3,50.31,50.24,50.26,129635.0,44.653,44.6619,44.5997,44.6175,129635.0
2015-10-29 12:05:00,50.26,50.26,50.18,50.19,77600.0,44.6175,44.6175,44.5465,44.5554,77600.0
2015-10-29 12:10:00,50.19,50.25,50.18,50.25,29771.0,44.5554,44.6086,44.5465,44.6086,29771.0
2015-10-29 12:15:00,50.24,50.34,50.24,50.31,32887.0,44.5997,44.6885,44.5997,44.6619,32887.0
2015-10-29 12:20:00,50.31,50.37,50.3,50.3,28742.0,44.6619,44.7151,44.653,44.653,28742.0
2015-10-29 12:25:00,50.29,50.4,50.28,50.4,36706.0,44.6441,44.7418,44.6352,44.7418,36706.0
2015-10-29 12:30:00,50.41,50.44,50.39,50.39,31292.0,44.7507,44.7773,44.7329,44.7329,31292.0
2015-10-29 12:35:00,50.38,50.41,50.33,50.34,45304.0,44.724,44.7507,44.6796,44.6885,45304.0
2015-10-29 12:40:00,50.34,50.42,50.29,50.4,47676.0,44.6885,44.7595,44.6441,44.7418,47676.0
2015-10-29 12:45:00,50.4,50.45,50.4,50.41,34263.0,44.7418,44.7862,44.7418,44.7507,34263.0
2015-10-29 12:50:00,50.41,50.44,50.38,50.43,37138.0,44.7507,44.7773,44.724,44.7684,37138.0
2015-10-29 12:55:00,50.44,50.44,50.32,50.33,40423.0,44.7773,44.7773,44.6708,44.6796,40423.0
2015-10-29 13:00:00,50.33,50.34,50.28,50.31,17682.0,44.6796,44.6885,44.6352,44.6619,17682.0
2015-10-29 13:05:00,50.31,50.35,50.31,50.33,34322.0,44.6619,44.6974,44.6619,44.6796,34322.0
2015-10-29 13:10:00,50.33,50.36,50.31,50.34,53908.0,44.6796,44.7063,44.6619,44.6885,53908.0
2015-10-29 13:15:00,50.35,50.35,50.29,50.32,27819.0,44.6974,44.6974,44.6441,44.6708,27819.0
2015-10-29 13:20:00,50.32,50.36,50.31,50.33,23104.0,44.6708,44.7063,44.6619,44.6796,23104.0
2015-10-29 13:25:00,50.34,50.36,50.3,50.33,33448.0,44.6885,44.7063,44.653,44.6796,33448.0
2015-10-29 13:30:00,50.33,50.36,50.32,50.35,67951.0,44.6796,44.7063,44.6708,44.6974,67951.0
2015-10-29 13:35:00,50.34,50.34,50.26,50.28,22378.0,44.6885,44.6885,44.6175,44.6352,22378.0
2015-10-29 13:40:00,50.27,50.31,50.25,50.27,17739.0,44.6264,44.6619,44.6086,44.6264,17739.0
2015-10-29 13:45:00,50.27,50.29,50.24,50.26,20723.0,44.6264,44.6441,44.5997,44.6175,20723.0
2015-10-29 13:50:00,50.26,50.26,50.18,50.23,34163.0,44.6175,44.6175,44.5465,44.5909,34163.0
2015-10-29 13:55:00,50.22,50.3,50.19,50.28,70537.0,44.582,44.653,44.5554,44.6352,70537.0
2015-10-29 14:00:00,50.28,50.33,50.21,50.23,67161.0,44.6352,44.6796,44.5731,44.5909,67161.0
2015-10-29 14:05:00,50.25,50.27,50.21,50.25,89477.0,44.6086,44.6264,44.5731,44.6086,89477.0
2015-10-29 14:10:00,50.23,50.26,50.2,50.24,37546.0,44.5909,44.6175,44.5642,44.5997,37546.0
2015-10-29 14:15:00,50.24,50.26,50.23,50.26,37370.0,44.5997,44.6175,44.5909,44.6175,37370.0
2015-10-29 14:20:00,50.26,50.36,50.25,50.36,49931.0,44.6175,44.7063,44.6086,44.7063,49931.0
2015-10-29 14:25:00,50.35,50.42,50.34,50.41,44817.0,44.6974,44.7595,44.6885,44.7507,44817.0
2015-10-29 14:30:00,50.41,50.42,50.32,50.34,49498.0,44.7507,44.7595,44.6708,44.6885,49498.0
2015-10-29 14:35:00,50.34,50.37,50.32,50.33,62822.0,44.6885,44.7151,44.6708,44.6796,62822.0
2015-10-29 14:40:00,50.34,50.44,50.34,50.37,51723.0,44.6885,44.7773,44.6885,44.7151,51723.0
2015-10-29 14:45:00,50.38,50.43,50.36,50.4,31763.0,44.724,44.7684,44.7063,44.7418,31763.0
2015-10-29 14:50:00,50.4,50.48,50.39,50.47,29882.0,44.7418,44.8128,44.7329,44.8039,29882.0
2015-10-29 14:55:00,50.47,50.53,50.47,50.51,68262.0,44.8039,44.8572,44.8039,44.8394,68262.0
2015-10-29 15:00:00,50.5,50.53,50.47,50.5,90274.0,44.8305,44.8572,44.8039,44.8305,90274.0
2015-10-29 15:05:00,50.5,50.51,50.42,50.51,64304.0,44.8305,44.8394,44.7595,44.8394,64304.0
2015-10-29 15:10:00,50.51,50.56,50.51,50.54,57235.0,44.8394,44.8838,44.8394,44.8661,57235.0
2015-10-29 15:15:00,50.54,50.6,50.54,50.6,51912.0,44.8661,44.9193,44.8661,44.9193,51912.0
2015-10-29 15:20:00,50.6,50.64,50.59,50.62,110680.0,44.9193,44.9548,44.9104,44.9371,110680.0
2015-10-29 15:25:00,50.61,50.65,50.59,50.6,71384.0,44.9282,44.9637,44.9104,44.9193,71384.0
2015-10-29 15:30:00,50.6,50.61,50.54,50.55,72781.0,44.9193,44.9282,44.8661,44.8749,72781.0
2015-10-29 15:35:00,50.54,50.58,50.52,50.55,58876.0,44.8661,44.9016,44.8483,44.8749,58876.0
2015-10-29 15:40:00,50.55,50.6,50.52,50.58,67459.0,44.8749,44.9193,44.8483,44.9016,67459.0
2015-10-29 15:45:00,50.58,50.59,50.5,50.52,78785.0,44.9016,44.9104,44.8305,44.8483,78785.0
2015-10-29 15:50:00,50.51,50.53,50.48,50.51,113777.0,44.8394,44.8572,44.8128,44.8394,113777.0
2015-10-29 15:55:00,50.51,50.51,50.44,50.49,268216.0,44.8394,44.8394,44.7773,44.8217,268216.0
2015-10-30 09:30:00,50.5,50.75,50.29,50.62,98860.0,44.8305,45.0525,44.6441,44.9371,98860.0
2015-10-30 09:35:00,50.6,50.86,50.52,50.83,94228.0,44.9193,45.1501,44.8483,45.1235,94228.0
2015-10-30 09:40:00,50.82,50.86,50.73,50.8,48904.0,45.1146,45.1501,45.0347,45.0969,48904.0
2015-10-30 09:45:00,50.82,50.95,50.74,50.8,101529.0,45.1146,45.23,45.0436,45.0969,101529.0
2015-10-30 09:50:00,50.8,50.87,50.73,50.86,65851.0,45.0969,45.159,45.0347,45.1501,65851.0
2015-10-30 09:55:00,50.86,50.94,50.77,50.89,81938.0,45.1501,45.2212,45.0702,45.1768,81938.0
2015-10-30 10:00:00,50.89,50.97,50.74,50.8,55101.0,45.1768,45.2478,45.0436,45.0969,55101.0
2015-10-30 10:05:00,50.81,50.84,50.71,50.76,54803.0,45.1057,45.1324,45.017,45.0614,54803.0
2015-10-30 10:10:00,50.76,50.82,50.75,50.82,66621.0,45.0614,45.1146,45.0525,45.1146,66621.0
2015-10-30 10:15:00,50.82,50.94,50.8,50.87,71564.0,45.1146,45.2212,45.0969,45.159,71564.0
2015-10-30 10:20:00,50.87,50.96,50.87,50.87,60653.0,45.159,45.2389,45.159,45.159,60653.0
2015-10-30 10:25:00,50.87,50.87,50.78,50.79,43341.0,45.159,45.159,45.0791,45.088,43341.0
2015-10-30 10:30:00,50.8,50.89,50.78,50.86,22197.0,45.0969,45.1768,45.0791,45.1501,22197.0
2015-10-30 10:35:00,50.87,50.87,50.79,50.86,46360.0,45.159,45.159,45.088,45.1501,46360.0
2015-10-30 10:40:00,50.86,50.97,50.85,50.97,50256.0,45.1501,45.2478,45.1413,45.2478,50256.0
2015-10-30 10:45:00,50.97,51.0,50.94,50.96,51206.0,45.2478,45.2744,45.2212,45.2389,51206.0
2015-10-30 10:50:00,50.97,51.01,50.96,50.99,78529.0,45.2478,45.2833,45.2389,45.2655,78529.0
2015-10-30 10:55:00,50.99,51.01,50.97,51.01,44113.0,45.2655,45.2833,45.2478,45.2833,44113.0
2015-10-30 11:00:00,51.0,51.01,50.96,50.98,36510.0,45.2744,45.2833,45.2389,45.2567,36510.0
2015-10-30 11:05:00,50.98,51.03,50.98,51.02,147988.0,45.2567,45.301,45.2567,45.2922,147988.0
2015-10-30 11:10:00,51.01,51.08,51.0,51.02,100849.0,45.2833,45.3454,45.2744,45.2922,100849.0
2015-10-30 11:15:00,51.02,51.03,50.97,51.02,51585.0,45.2922,45.301,45.2478,45.2922,51585.0
2015-10-30 11:20:00,51.03,51.36,51.03,51.23,304080.0,45.301,45.594,45.301,45.4786,304080.0
2015-10-30 11:25:00,51.22,51.44,51.13,51.41,132068.0,45.4697,45.665,45.3898,45.6384,132068.0
2015-10-30 11:30:00,51.42,51.43,51.3,51.33,86200.0,45.6473,45.6561,45.5407,45.5674,86200.0
2015-10-30 11:35:00,51.33,51.34,51.19,51.23,111459.0,45.5674,45.5762,45.4431,45.4786,111459.0
2015-10-30 11:40:00,51.23,51.29,51.2,51.23,37518.0,45.4786,45.5319,45.452,45.4786,37518.0
2015-10-30 11:45:00,51.23,51.34,51.23,51.33,39249.0,45.4786,45.5762,45.4786,45.5674,39249.0
2015-10-30 11:50:00,51.32,51.36,51.3,51.34,116822.0,45.5585,45.594,45.5407,45.5762,116822.0
2015-10-30 11:55:00,51.35,51.4,51.28,51.3,76147.0,45.5851,45.6295,45.523,45.5407,76147.0
2015-10-30 12:00:00,51.3,51.38,51.3,51.37,51206.0,45.5407,45.6118,45.5407,45.6029,51206.0
2015-10-30 12:05:00,51.36,51.38,51.29,51.38,70695.0,45.594,45.6118,45.5319,45.6118,70695.0
2015-10-30 12:10:00,51.38,51.4,51.34,51.36,43666.0,45.6118,45.6295,45.5762,45.594,43666.0
2015-10-30 12:15:00,51.36,51.39,51.32,51.39,30626.0,45.594,45.6206,45.5585,45.6206,30626.0
2015-10-30 12:20:00,51.39,51.41,51.33,51.35,26107.0,45.6206,45.6384,45.5674,45.5851,26107.0
2015-10-30 12:25:00,51.36,51.38,51.3,51.38,38254.0,45.594,45.6118,45.5407,45.6118,38254.0
2015-10-30 12:30:00,51.38,51.41,51.32,51.33,53208.0,45.6118,45.6384,45.5585,45.5674,53208.0
2015-10-30 12:35:00,51.33,51.36,51.32,51.36,19160.0,45.5674,45.594,45.5585,45.594,19160.0
2015-10-30 12:40:00,51.36,51.38,51.32,51.34,19450.0,45.594,45.6118,45.5585,45.5762,19450.0
2015-10-30 12:45:00,51.35,51.37,51.3,51.36,30736.0,45.5851,45.6029,45.5407,45.594,30736.0
2015-10-30 12:50:00,51.36,51.41,51.35,51.39,17995.0,45.594,45.6384,45.5851,45.6206,17995.0
2015-10-30 12:55:00,51.39,51.45,51.38,51.39,32527.0,45.6206,45.6739,45.6118,45.6206,32527.0
2015-10-30 13:00:00,51.4,51.41,51.34,51.38,41941.0,45.6295,45.6384,45.5762,45.6118,41941.0
2015-10-30 13:05:00,51.38,51.4,50.98,51.08,278004.0,45.6118,45.6295,45.2567,45.3454,278004.0
2015-10-30 13:10:00,51.07,51.09,50.8,51.08,183271.0,45.3366,45.3543,45.0969,45.3454,183271.0
2015-10-30 13:15:00,51.08,51.11,51.01,51.08,49707.0,45.3454,45.3721,45.2833,45.3454,49707.0
2015-10-30 13:20:00,51.07,51.28,51.07,51.11,107321.0,45.3366,45.523,45.3366,45.3721,107321.0
2015-10-30 13:25:00,51.09,51.13,51.05,51.12,39902.0,45.3543,45.3898,45.3188,45.3809,39902.0
2015-10-30 13:30:00,51.13,51.14,51.03,51.03,41472.0,45.3898,45.3987,45.301,45.301,41472.0
2015-10-30 13:35:00,51.03,51.03,50.86,50.86,100032.0,45.301,45.301,45.1501,45.1501,100032.0
2015-10-30 13:40:00,50.86,50.87,50.4,50.53,274292.0,45.1501,45.159,44.7418,44.8572,274292.0
2015-10-30 13:45:00,50.55,50.87,50.53,50.83,113694.0,44.8749,45.159,44.8572,45.1235,113694.0
2015-10-30 13:50:00,50.84,50.92,50.77,50.91,48487.0,45.1324,45.2034,45.0702,45.1945,48487.0
2015-10-30 13:55:00,50.91,51.03,50.89,50.95,56433.0,45.1945,45.301,45.1768,45.23,56433.0
2015-10-30 14:00:00,50.95,51.06,50.95,50.99,57529.0,45.23,45.3277,45.23,45.2655,57529.0
2015-10-30 14:05:00,50.99,50.99,50.91,50.91,30393.0,45.2655,45.2655,45.1945,45.1945,30393.0
2015-10-30 14:10:00,50.91,51.02,50.91,50.96,93776.0,45.1945,45.2922,45.1945,45.2389,93776.0
2015-10-30 14:15:00,50.96,50.97,50.88,50.95,51711.0,45.2389,45.2478,45.1679,45.23,51711.0
2015-10-30 14:20:00,50.94,50.94,50.8,50.8,58104.0,45.2212,45.2212,45.0969,45.0969,58104.0
2015-10-30 14:25:00,50.8,50.88,50.78,50.85,43688.0,45.0969,45.1679,45.0791,45.1413,43688.0
2015-10-30 14:30:00,50.85,50.86,50.79,50.8,58675.0,45.1413,45.1501,45.088,45.0969,58675.0
2015-10-30 14:35:00,50.8,50.92,50.78,50.89,53414.0,45.0969,45.2034,45.0791,45.1768,53414.0
2015-10-30 14:40:00,50.9,51.0,50.9,50.99,48330.0,45.1856,45.2744,45.1856,45.2655,48330.0
2015-10-30 14:45:00,50.99,51.03,50.97,51.0,41178.0,45.2655,45.301,45.2478,45.2744,41178.0
2015-10-30 14:50:00,51.0,51.15,51.0,51.11,53842.0,45.2744,45.4076,45.2744,45.3721,53842.0
2015-10-30 14:55:00,51.11,51.13,50.99,51.0,57385.0,45.3721,45.3898,45.2655,45.2744,57385.0
2015-10-30 15:00:00,51.0,51.0,50.93,51.0,42990.0,45.2744,45.2744,45.2123,45.2744,42990.0
2015-10-30 15:05:00,50.99,51.0,50.9,50.97,50893.0,45.2655,45.2744,45.1856,45.2478,50893.0
2015-10-30 15:10:00,50.97,50.99,50.9,50.91,46006.0,45.2478,45.2655,45.1856,45.1945,46006.0
2015-10-30 15:15:00,50.9,50.96,50.89,50.93,48125.0,45.1856,45.2389,45.1768,45.2123,48125.0
2015-10-30 15:20:00,50.93,50.97,50.87,50.89,42642.0,45.2123,45.2478,45.159,45.1768,42642.0
2015-10-30 15:25:00,50.9,50.91,50.82,50.84,51329.0,45.1856,45.1945,45.1146,45.1324,51329.0
2015-10-30 15:30:00,50.84,50.9,50.81,50.89,118242.0,45.1324,45.1856,45.1057,45.1768,118242.0
2015-10-30 15:35:00,50.9,50.96,50.86,50.94,73792.0,45.1856,45.2389,45.1501,45.2212,73792.0
2015-10-30 15:40:00,50.94,50.95,50.82,50.83,99530.0,45.2212,45.23,45.1146,45.1235,99530.0
2015-10-30 15:45:00,50.84,50.94,50.84,50.92,122934.0,45.1324,45.2212,45.1324,45.2034,122934.0
2015-10-30 15:50:00,50.93,50.93,50.86,50.93,218659.0,45.2123,45.2123,45.1501,45.2123,218659.0
2015-10-30 15:55:00,50.92,50.94,50.83,50.83,409044.0,45.2034,45.2212,45.1235,45.1235,409044.0
2015-11-02 09:30:00,50.9,51.2,50.9,51.15,266810.0,45.1856,45.452,45.1856,45.4076,266810.0
2015-11-02 09:35:00,51.16,51.27,51.14,51.18,191940.0,45.4165,45.5141,45.3987,45.4342,191940.0
2015-11-02 09:40:00,51.19,51.25,50.94,51.06,157529.0,45.4431,45.4963,45.2212,45.3277,157529.0
2015-11-02 09:45:00,51.05,51.18,51.05,51.16,216536.0,45.3188,45.4342,45.3188,45.4165,216536.0
2015-11-02 09:50:00,51.17,51.17,51.08,51.14,191905.0,45.4253,45.4253,45.3454,45.3987,191905.0
2015-11-02 09:55:00,51.13,51.14,50.94,51.03,415191.0,45.3898,45.3987,45.2212,45.301,415191.0
2015-11-02 10:00:00,51.04,51.22,51.03,51.07,165694.0,45.3099,45.4697,45.301,45.3366,165694.0
2015-11-02 10:05:00,51.07,51.09,50.92,51.07,347763.0,45.3366,45.3543,45.2034,45.3366,347763.0
2015-11-02 10:10:00,51.06,51.11,51.02,51.03,79158.0,45.3277,45.3721,45.2922,45.301,79158.0
2015-11-02 10:15:00,51.02,51.02,50.88,50.9,122866.0,45.2922,45.2922,45.1679,45.1856,122866.0
2015-11-02 10:20:00,50.91,51.0,50.9,50.97,105002.0,45.1945,45.2744,45.1856,45.2478,105002.0
2015-11-02 10:25:00,50.97,50.99,50.94,50.95,91050.0,45.2478,45.2655,45.2212,45.23,91050.0
2015-11-02 10:30:00,50.95,50.98,50.94,50.95,97415.0,45.23,45.2567,45.2212,45.23,97415.0
2015-11-02 10:35:00,50.95,51.01,50.94,51.01,129208.0,45.23,45.2833,45.2212,45.2833,129208.0
2015-11-02 10:40:00,51.0,51.0,50.89,50.95,198460.0,45.2744,45.2744,45.1768,45.23,198460.0
2015-11-02 10:45:00,50.95,50.98,50.89,50.93,124109.0,45.23,45.2567,45.1768,45.2123,124109.0
2015-11-02 10:50:00,50.94,50.94,50.87,50.87,110814.0,45.2212,45.2212,45.159,45.159,110814.0
2015-11-02 10:55:00,50.86,50.89,50.8,50.89,53264.0,45.1501,45.1768,45.0969,45.1768,53264.0
2015-11-02 11:00:00,50.9,50.9,50.81,50.85,60686.0,45.1856,45.1856,45.1057,45.1413,60686.0
2015-11-02 11:05:00,50.86,50.93,50.83,50.87,70823.0,45.1501,45.2123,45.1235,45.159,70823.0
2015-11-02 11:10:00,50.87,50.9,50.83,50.87,44730.0,45.159,45.1856,45.1235,45.159,44730.0
2015-11-02 11:15:00,50.88,50.9,50.85,50.87,48119.0,45.1679,45.1856,45.1413,45.159,48119.0
2015-11-02 11:20:00,50.87,50.9,50.85,50.88,40635.0,45.159,45.1856,45.1413,45.1679,40635.0
2015-11-02 11:25:00,50.88,50.9,50.85,50.86,42650.0,45.1679,45.1856,45.1413,45.1501,42650.0
2015-11-02 11:30:00,50.86,50.89,50.85,50.87,46869.0,45.1501,45.1768,45.1413,45.159,46869.0
2015-11-02 11:35:00,50.87,50.91,50.84,50.9,54539.0,45.159,45.1945,45.1324,45.1856,54539.0
2015-11-02 11:40:00,50.9,50.91,50.87,50.89,66348.0,45.1856,45.1945,45.159,45.1768,66348.0
2015-11-02 11:45:00,50.89,50.89,50.83,50.83,41921.0,45.1768,45.1768,45.1235,45.1235,41921.0
2015-11-02 11:50:00,50.83,50.84,50.77,50.79,114309.0,45.1235,45.1324,45.0702,45.088,114309.0
2015-11-02 11:55:00,50.79,50.8,50.74,50.77,61907.0,45.088,45.0969,45.0436,45.0702,61907.0
2015-11-02 12:00:00,50.77,50.8,50.76,50.79,38983.0,45.0702,45.0969,45.0614,45.088,38983.0
2015-11-02 12:05:00,50.8,50.8,50.78,50.79,47927.0,45.0969,45.0969,45.0791,45.088,47927.0
2015-11-02 12:10:00,50.78,50.81,50.78,50.8,53768.0,45.0791,45.1057,45.0791,45.0969,53768.0
2015-11-02 12:15:00,50.8,50.81,50.77,50.79,54980.0,45.0969,45.1057,45.0702,45.088,54980.0
2015-11-02 12:20:00,50.78,50.84,50.78,50.79,25250.0,45.0791,45.1324,45.0791,45.088,25250.0
2015-11-02 12:25:00,50.8,50.83,50.76,50.8,86526.0,45.0969,45.1235,45.0614,45.0969,86526.0
2015-11-02 12:30:00,50.8,50.81,50.78,50.79,51109.0,45.0969,45.1057,45.0791,45.088,51109.0
2015-11-02 12:35:00,50.79,50.8,50.7,50.75,119929.0,45.088,45.0969,45.0081,45.0525,119929.0
2015-11-02 12:40:00,50.75,50.78,50.73,50.78,43589.0,45.0525,45.0791,45.0347,45.0791,43589.0
2015-11-02 12:45:00,50.78,50.8,50.76,50.78,33296.0,45.0791,45.0969,45.0614,45.0791,33296.0
2015-11-02 12:50:00,50.78,50.78,50.73,50.75,43848.0,45.0791,45.0791,45.0347,45.0525,43848.0
2015-11-02 12:55:00,50.75,50.75,50.67,50.67,92400.0,45.0525,45.0525,44.9815,44.9815,92400.0
2015-11-02 13:00:00,50.68,50.72,50.66,50.7,129222.0,44.9903,45.0259,44.9726,45.0081,129222.0
2015-11-02 13:05:00,50.7,50.76,50.69,50.76,41900.0,45.0081,45.0614,44.9992,45.0614,41900.0
2015-11-02 13:10:00,50.76,50.8,50.74,50.76,41329.0,45.0614,45.0969,45.0436,45.0614,41329.0
2015-11-02 13:15:00,50.76,50.76,50.7,50.71,56757.0,45.0614,45.0614,45.0081,45.017,56757.0
2015-11-02 13:20:00,50.71,50.72,50.67,50.7,143034.0,45.017,45.0259,44.9815,45.0081,143034.0
2015-11-02 13:25:00,50.71,50.76,50.7,50.72,55648.0,45.017,45.0614,45.0081,45.0259,55648.0
2015-11-02 13:30:00,50.73,50.81,50.72,50.8,52585.0,45.0347,45.1057,45.0259,45.0969,52585.0
2015-11-02 13:35:00,50.79,50.81,50.77,50.79,84143.0,45.088,45.1057,45.0702,45.088,84143.0
2015-11-02 13:40:00,50.79,50.81,50.78,50.8,65416.0,45.088,45.1057,45.0791,45.0969,65416.0
2015-11-02 13:45:00,50.81,50.81,50.78,50.78,47825.0,45.1057,45.1057,45.0791,45.0791,47825.0
2015-11-02 13:50:00,50.78,50.81,50.78,50.8,39350.0,45.0791,45.1057,45.0791,45.0969,39350.0
2015-11-02 13:55:00,50.8,50.81,50.78,50.8,52126.0,45.0969,45.1057,45.0791,45.0969,52126.0
2015-11-02 14:00:00,50.8,50.84,50.8,50.81,37776.0,45.0969,45.1324,45.0969,45.1057,37776.0
2015-11-02 14:05:00,50.81,50.87,50.81,50.83,97696.0,45.1057,45.159,45.1057,45.1235,97696.0
2015-11-02 14:10:00,50.83,50.86,50.82,50.84,39030.0,45.1235,45.1501,45.1146,45.1324,39030.0
2015-11-02 14:15:00,50.85,50.86,50.81,50.84,60369.0,45.1413,45.1501,45.1057,45.1324,60369.0
2015-11-02 14:20:00,50.85,50.86,50.82,50.84,34901.0,45.1413,45.1501,45.1146,45.1324,34901.0
2015-11-02 14:25:00,50.84,50.86,50.81,50.81,37375.0,45.1324,45.1501,45.1057,45.1057,37375.0
2015-11-02 14:30:00,50.82,50.86,50.8,50.82,63885.0,45.1146,45.1501,45.0969,45.1146,63885.0
2015-11-02 14:35:00,50.83,50.83,50.81,50.81,42920.0,45.1235,45.1235,45.1057,45.1057,42920.0
2015-11-02 14:40:00,50.81,50.86,50.8,50.85,47973.0,45.1057,45.1501,45.0969,45.1413,47973.0
2015-11-02 14:45:00,50.86,50.87,50.83,50.87,58570.0,45.1501,45.159,45.1235,45.159,58570.0
2015-11-02 14:50:00,50.87,50.97,50.86,50.96,62574.0,45.159,45.2478,45.1501,45.2389,62574.0
2015-11-02 14:55:00,50.96,51.0,50.95,50.98,68216.0,45.2389,45.2744,45.23,45.2567,68216.0
2015-11-02 15:00:00,50.98,51.01,50.94,51.01,110410.0,45.2567,45.2833,45.2212,45.2833,110410.0
2015-11-02 15:05:00,51.01,51.01,50.9,50.91,157033.0,45.2833,45.2833,45.1856,45.1945,157033.0
2015-11-02 15:10:00,50.91,50.95,50.9,50.92,54100.0,45.1945,45.23,45.1856,45.2034,54100.0
2015-11-02 15:15:00,50.92,50.93,50.87,50.89,88148.0,45.2034,45.2123,45.159,45.1768,88148.0
2015-11-02 15:20:00,50.88,50.9,50.84,50.88,60693.0,45.1679,45.1856,45.1324,45.1679,60693.0
2015-11-02 15:25:00,50.88,50.91,50.86,50.88,99979.0,45.1679,45.1945,45.1501,45.1679,99979.0
2015-11-02 15:30:00,50.89,50.91,50.87,50.89,74239.0,45.1768,45.1945,45.159,45.1768,74239.0
2015-11-02 15:35:00,50.89,50.89,50.84,50.84,90445.0,45.1768,45.1768,45.1324,45.1324,90445.0
2015-11-02 15:40:00,50.85,50.92,50.84,50.91,124391.0,45.1413,45.2034,45.1324,45.1945,124391.0
2015-11-02 15:45:00,50.92,50.92,50.82,50.86,206036.0,45.2034,45.2034,45.1146,45.1501,206036.0
2015-11-02 15:50:00,50.86,50.86,50.81,50.81,237089.0,45.1501,45.1501,45.1057,45.1057,237089.0
2015-11-02 15:55:00,50.81,50.82,50.68,50.7,489004.0,45.1057,45.1146,44.9903,45.0081,489004.0
2015-11-03 09:30:00,51.65,52.0,51.25,51.49,927808.0,45.8514,46.1622,45.4963,45.7094,927808.0
2015-11-03 09:35:00,51.48,51.52,51.3,51.43,296354.0,45.7005,45.736,45.5407,45.6561,296354.0
2015-11-03 09:40:00,51.45,51.48,50.92,51.11,318313.0,45.6739,45.7005,45.2034,45.3721,318313.0
2015-11-03 09:45:00,51.09,51.13,50.85,50.97,199594.0,45.3543,45.3898,45.1413,45.2478,199594.0
2015-11-03 09:50:00,50.97,51.18,50.95,51.15,228113.0,45.2478,45.4342,45.23,45.4076,228113.0
2015-11-03 09:55:00,51.14,51.14,50.95,51.0,196663.0,45.3987,45.3987,45.23,45.2744,196663.0
2015-11-03 10:00:00,51.0,51.02,50.95,50.99,185590.0,45.2744,45.2922,45.23,45.2655,185590.0
2015-11-03 10:05:00,50.99,51.0,50.9,50.95,235685.0,45.2655,45.2744,45.1856,45.23,235685.0
2015-11-03 10:10:00,50.95,50.98,50.89,50.95,143640.0,45.23,45.2567,45.1768,45.23,143640.0
2015-11-03 10:15:00,50.95,51.01,50.93,50.95,245307.0,45.23,45.2833,45.2123,45.23,245307.0
2015-11-03 10:20:00,50.96,51.04,50.94,51.01,142724.0,45.2389,45.3099,45.2212,45.2833,142724.0
2015-11-03 10:25:00,51.01,51.02,50.95,50.98,73278.0,45.2833,45.2922,45.23,45.2567,73278.0
2015-11-03 10:30:00,50.97,51.02,50.95,51.0,173145.0,45.2478,45.2922,45.23,45.2744,173145.0
2015-11-03 10:35:00,51.0,51.0,50.95,50.96,79930.0,45.2744,45.2744,45.23,45.2389,79930.0
2015-11-03 10:40:00,50.96,51.0,50.95,51.0,61847.0,45.2389,45.2744,45.23,45.2744,61847.0
2015-11-03 10:45:00,51.0,51.01,50.99,51.0,85574.0,45.2744,45.2833,45.2655,45.2744,85574.0
2015-11-03 10:50:00,51.0,51.04,50.98,50.99,105789.0,45.2744,45.3099,45.2567,45.2655,105789.0
2015-11-03 10:55:00,50.99,51.0,50.96,50.99,68242.0,45.2655,45.2744,45.2389,45.2655,68242.0
2015-11-03 11:00:00,50.99,51.01,50.98,50.98,71556.0,45.2655,45.2833,45.2567,45.2567,71556.0
2015-11-03 11:05:00,50.98,51.01,50.98,50.99,55709.0,45.2567,45.2833,45.2567,45.2655,55709.0
2015-11-03 11:10:00,50.99,51.02,50.98,51.02,66757.0,45.2655,45.2922,45.2567,45.2922,66757.0
2015-11-03 11:15:00,51.02,51.07,51.01,51.02,59408.0,45.2922,45.3366,45.2833,45.2922,59408.0
2015-11-03 11:20:00,51.02,51.03,51.0,51.02,47482.0,45.2922,45.301,45.2744,45.2922,47482.0
2015-11-03 11:25:00,51.02,51.09,51.01,51.07,69329.0,45.2922,45.3543,45.2833,45.3366,69329.0
2015-11-03 11:30:00,51.07,51.28,51.07,51.28,150224.0,45.3366,45.523,45.3366,45.523,150224.0
2015-11-03 11:35:00,51.29,51.35,51.26,51.35,119545.0,45.5319,45.5851,45.5052,45.5851,119545.0
2015-11-03 11:40:00,51.34,51.34,51.26,51.29,88360.0,45.5762,45.5762,45.5052,45.5319,88360.0
2015-11-03 11:45:00,51.29,51.31,51.28,51.3,131342.0,45.5319,45.5496,45.523,45.5407,131342.0
2015-11-03 11:50:00,51.3,51.3,51.24,51.28,63945.0,45.5407,45.5407,45.4875,45.523,63945.0
2015-11-03 11:55:00,51.28,51.3,51.23,51.29,149738.0,45.523,45.5407,45.4786,45.5319,149738.0
2015-11-03 12:00:00,51.28,51.31,51.21,51.25,67964.0,45.523,45.5496,45.4608,45.4963,67964.0
2015-11-03 12:05:00,51.25,51.25,51.17,51.17,122253.0,45.4963,45.4963,45.4253,45.4253,122253.0
2015-11-03 12:10:00,51.18,51.18,51.1,51.11,53364.0,45.4342,45.4342,45.3632,45.3721,53364.0
2015-11-03 12:15:00,51.1,51.15,51.1,51.13,50679.0,45.3632,45.4076,45.3632,45.3898,50679.0
2015-11-03 12:20:00,51.14,51.15,51.11,51.13,25070.0,45.3987,45.4076,45.3721,45.3898,25070.0
2015-11-03 12:25:00,51.12,51.14,51.11,51.12,48841.0,45.3809,45.3987,45.3721,45.3809,48841.0
2015-11-03 12:30:00,51.12,51.2,51.12,51.17,48389.0,45.3809,45.452,45.3809,45.4253,48389.0
2015-11-03 12:35:00,51.17,51.18,51.11,51.13,44994.0,45.4253,45.4342,45.3721,45.3898,44994.0
2015-11-03 12:40:00,51.14,51.14,51.06,51.1,49529.0,45.3987,45.3987,45.3277,45.3632,49529.0
2015-11-03 12:45:00,51.1,51.19,51.09,51.17,66625.0,45.3632,45.4431,45.3543,45.4253,66625.0
2015-11-03 12:50:00,51.17,51.17,51.03,51.03,87254.0,45.4253,45.4253,45.301,45.301,87254.0
2015-11-03 12:55:00,51.04,51.06,51.01,51.04,45245.0,45.3099,45.3277,45.2833,45.3099,45245.0
2015-11-03 13:00:00,51.04,51.11,51.02,51.1,103529.0,45.3099,45.3721,45.2922,45.3632,103529.0
2015-11-03 13:05:00,51.1,51.12,51.02,51.05,94607.0,45.3632,45.3809,45.2922,45.3188,94607.0
2015-11-03 13:10:00,51.05,51.11,51.01,51.1,71675.0,45.3188,45.3721,45.2833,45.3632,71675.0
2015-11-03 13:15:00,51.1,51.11,51.08,51.08,70069.0,45.3632,45.3721,45.3454,45.3454,70069.0
2015-11-03 13:20:00,51.08,51.11,51.07,51.07,47431.0,45.3454,45.3721,45.3366,45.3366,47431.0
2015-11-03 13:25:00,51.07,51.11,51.06,51.09,79106.0,45.3366,45.3721,45.3277,45.3543,79106.0
2015-11-03 13:30:00,51.1,51.11,51.08,51.09,158536.0,45.3632,45.3721,45.3454,45.3543,158536.0
2015-11-03 13:35:00,51.09,51.15,51.06,51.15,115592.0,45.3543,45.4076,45.3277,45.4076,115592.0
2015-11-03 13:40:00,51.16,51.2,51.12,51.12,98282.0,45.4165,45.452,45.3809,45.3809,98282.0
2015-11-03 13:45:00,51.12,51.13,51.03,51.07,105329.0,45.3809,45.3898,45.301,45.3366,105329.0
2015-11-03 13:50:00,51.06,51.07,51.02,51.02,50347.0,45.3277,45.3366,45.2922,45.2922,50347.0
2015-11-03 13:55:00,51.03,51.11,51.02,51.09,82921.0,45.301,45.3721,45.2922,45.3543,82921.0
2015-11-03 14:00:00,51.09,51.11,51.07,51.08,69805.0,45.3543,45.3721,45.3366,45.3454,69805.0
2015-11-03 14:05:00,51.07,51.11,51.06,51.1,131266.0,45.3366,45.3721,45.3277,45.3632,131266.0
2015-11-03 14:10:00,51.1,51.17,51.09,51.14,60925.0,45.3632,45.4253,45.3543,45.3987,60925.0
2015-11-03 14:15:00,51.14,51.15,51.05,51.11,51755.0,45.3987,45.4076,45.3188,45.3721,51755.0
2015-11-03 14:20:00,51.1,51.11,51.05,51.09,67407.0,45.3632,45.3721,45.3188,45.3543,67407.0
2015-11-03 14:25:00,51.08,51.12,51.07,51.09,101683.0,45.3454,45.3809,45.3366,45.3543,101683.0
2015-11-03 14:30:00,51.09,51.11,51.08,51.11,110838.0,45.3543,45.3721,45.3454,45.3721,110838.0
2015-11-03 14:35:00,51.1,51.11,51.07,51.08,76036.0,45.3632,45.3721,45.3366,45.3454,76036.0
2015-11-03 14:40:00,51.08,51.09,51.01,51.04,80238.0,45.3454,45.3543,45.2833,45.3099,80238.0
2015-11-03 14:45:00,51.05,51.06,51.0,51.02,99283.0,45.3188,45.3277,45.2744,45.2922,99283.0
2015-11-03 14:50:00,51.01,51.06,51.01,51.01,56739.0,45.2833,45.3277,45.2833,45.2833,56739.0
2015-11-03 14:55:00,51.01,51.01,50.95,50.99,92098.0,45.2833,45.2833,45.23,45.2655,92098.0
2015-11-03 15:00:00,50.99,51.0,50.92,50.98,77272.0,45.2655,45.2744,45.2034,45.2567,77272.0
2015-11-03 15:05:00,50.97,50.99,50.97,50.98,53724.0,45.2478,45.2655,45.2478,45.2567,53724.0
2015-11-03 15:10:00,50.99,51.12,50.98,51.12,112219.0,45.2655,45.3809,45.2567,45.3809,112219.0
2015-11-03 15:15:00,51.12,51.13,51.07,51.09,135258.0,45.3809,45.3898,45.3366,45.3543,135258.0
2015-11-03 15:20:00,51.09,51.1,51.06,51.08,64376.0,45.3543,45.3632,45.3277,45.3454,64376.0
2015-11-03 15:25:00,51.08,51.11,51.07,51.09,135369.0,45.3454,45.3721,45.3366,45.3543,135369.0
2015-11-03 15:30:00,51.1,51.13,51.06,51.06,217286.0,45.3632,45.3898,45.3277,45.3277,217286.0
2015-11-03 15:35:00,51.07,51.15,51.06,51.15,144113.0,45.3366,45.4076,45.3277,45.4076,144113.0
2015-11-03 15:40:00,51.15,51.15,51.05,51.08,188588.0,45.4076,45.4076,45.3188,45.3454,188588.0
2015-11-03 15:45:00,51.08,51.11,51.06,51.11,156206.0,45.3454,45.3721,45.3277,45.3721,156206.0
2015-11-03 15:50:00,51.1,51.11,51.02,51.02,323610.0,45.3632,45.3721,45.2922,45.2922,323610.0
2015-11-03 15:55:00,51.02,51.03,50.99,50.99,661771.0,45.2922,45.301,45.2655,45.2655,661771.0
2015-11-04 09:30:00,51.26,51.26,50.8,50.92,229112.0,45.6265,45.6265,45.217,45.3239,229112.0
2015-11-04 09:35:00,50.94,51.02,50.52,50.55,106923.0,45.3417,45.4129,44.9678,44.9945,106923.0
2015-11-04 09:40:00,50.54,50.86,50.5,50.82,108297.0,44.9856,45.2705,44.95,45.2348,108297.0
2015-11-04 09:45:00,50.85,50.85,50.58,50.63,113941.0,45.2615,45.2615,45.0212,45.0657,113941.0
2015-11-04 09:50:00,50.63,50.68,50.54,50.63,149104.0,45.0657,45.1102,44.9856,45.0657,149104.0
2015-11-04 09:55:00,50.62,50.73,50.47,50.73,95139.0,45.0568,45.1547,44.9233,45.1547,95139.0
2015-11-04 10:00:00,50.72,50.74,50.54,50.7,93312.0,45.1458,45.1636,44.9856,45.128,93312.0
2015-11-04 10:05:00,50.71,50.73,50.57,50.58,92280.0,45.1369,45.1547,45.0123,45.0212,92280.0
2015-11-04 10:10:00,50.57,50.62,50.51,50.6,81245.0,45.0123,45.0568,44.9589,45.039,81245.0
2015-11-04 10:15:00,50.61,50.77,50.59,50.76,144485.0,45.0479,45.1903,45.0301,45.1814,144485.0
2015-11-04 10:20:00,50.77,50.96,50.77,50.82,70078.0,45.1903,45.3595,45.1903,45.2348,70078.0
2015-11-04 10:25:00,50.83,50.85,50.73,50.74,54765.0,45.2437,45.2615,45.1547,45.1636,54765.0
2015-11-04 10:30:00,50.75,50.78,50.64,50.64,32033.0,45.1725,45.1992,45.0746,45.0746,32033.0
2015-11-04 10:35:00,50.65,50.71,50.64,50.69,61850.0,45.0835,45.1369,45.0746,45.1191,61850.0
2015-11-04 10:40:00,50.69,50.78,50.68,50.74,64526.0,45.1191,45.1992,45.1102,45.1636,64526.0
2015-11-04 10:45:00,50.76,50.76,50.7,50.75,46649.0,45.1814,45.1814,45.128,45.1725,46649.0
2015-11-04 10:50:00,50.76,50.8,50.69,50.74,40473.0,45.1814,45.217,45.1191,45.1636,40473.0
2015-11-04 10:55:00,50.73,50.76,50.67,50.71,55388.0,45.1547,45.1814,45.1013,45.1369,55388.0
2015-11-04 11:00:00,50.71,50.73,50.64,50.67,73043.0,45.1369,45.1547,45.0746,45.1013,73043.0
2015-11-04 11:05:00,50.68,50.68,50.57,50.61,55484.0,45.1102,45.1102,45.0123,45.0479,55484.0
2015-11-04 11:10:00,50.61,50.61,50.54,50.55,124632.0,45.0479,45.0479,44.9856,44.9945,124632.0
2015-11-04 11:15:00,50.55,50.66,50.55,50.63,47309.0,44.9945,45.0924,44.9945,45.0657,47309.0
2015-11-04 11:20:00,50.64,50.68,50.58,50.6,45863.0,45.0746,45.1102,45.0212,45.039,45863.0
2015-11-04 11:25:00,50.61,50.68,50.58,50.67,42284.0,45.0479,45.1102,45.0212,45.1013,42284.0
2015-11-04 11:30:00,50.66,50.7,50.65,50.7,40018.0,45.0924,45.128,45.0835,45.128,40018.0
2015-11-04 11:35:00,50.71,50.81,50.68,50.75,89253.0,45.1369,45.2259,45.1102,45.1725,89253.0
2015-11-04 11:40:00,50.75,50.77,50.73,50.76,27518.0,45.1725,45.1903,45.1547,45.1814,27518.0
2015-11-04 11:45:00,50.77,50.82,50.69,50.78,46076.0,45.1903,45.2348,45.1191,45.1992,46076.0
2015-11-04 11:50:00,50.78,50.78,50.73,50.75,45285.0,45.1992,45.1992,45.1547,45.1725,45285.0
2015-11-04 11:55:00,50.76,50.78,50.68,50.68,65495.0,45.1814,45.1992,45.1102,45.1102,65495.0
2015-11-04 12:00:00,50.68,50.77,50.67,50.7,57791.0,45.1102,45.1903,45.1013,45.128,57791.0
2015-11-04 12:05:00,50.7,50.73,50.63,50.7,100443.0,45.128,45.1547,45.0657,45.128,100443.0
2015-11-04 12:10:00,50.7,50.72,50.67,50.7,98422.0,45.128,45.1458,45.1013,45.128,98422.0
2015-11-04 12:15:00,50.7,50.79,50.7,50.75,79367.0,45.128,45.2081,45.128,45.1725,79367.0
2015-11-04 12:20:00,50.75,50.8,50.74,50.8,16148.0,45.1725,45.217,45.1636,45.217,16148.0
2015-11-04 12:25:00,50.8,50.81,50.76,50.77,59321.0,45.217,45.2259,45.1814,45.1903,59321.0
2015-11-04 12:30:00,50.78,50.81,50.73,50.73,46890.0,45.1992,45.2259,45.1547,45.1547,46890.0
2015-11-04 12:35:00,50.73,50.74,50.71,50.73,17182.0,45.1547,45.1636,45.1369,45.1547,17182.0
2015-11-04 12:40:00,50.73,50.8,50.7,50.79,56043.0,45.1547,45.217,45.128,45.2081,56043.0
2015-11-04 12:45:00,50.78,50.79,50.76,50.78,21583.0,45.1992,45.2081,45.1814,45.1992,21583.0
2015-11-04 12:50:00,50.78,50.81,50.75,50.78,57981.0,45.1992,45.2259,45.1725,45.1992,57981.0
2015-11-04 12:55:00,50.78,50.85,50.77,50.85,58221.0,45.1992,45.2615,45.1903,45.2615,58221.0
2015-11-04 13:00:00,50.84,50.85,50.63,50.68,160092.0,45.2526,45.2615,45.0657,45.1102,160092.0
2015-11-04 13:05:00,50.67,50.71,50.52,50.54,102856.0,45.1013,45.1369,44.9678,44.9856,102856.0
2015-11-04 13:10:00,50.53,50.56,50.51,50.52,28347.0,44.9767,45.0034,44.9589,44.9678,28347.0
2015-11-04 13:15:00,50.51,50.53,50.49,50.52,64584.0,44.9589,44.9767,44.9411,44.9678,64584.0
2015-11-04 13:20:00,50.51,50.53,50.49,50.52,52161.0,44.9589,44.9767,44.9411,44.9678,52161.0
2015-11-04 13:25:00,50.53,50.59,50.5,50.52,76545.0,44.9767,45.0301,44.95,44.9678,76545.0
2015-11-04 13:30:00,50.52,50.63,50.52,50.63,57348.0,44.9678,45.0657,44.9678,45.0657,57348.0
2015-11-04 13:35:00,50.63,50.68,50.59,50.61,46494.0,45.0657,45.1102,45.0301,45.0479,46494.0
2015-11-04 13:40:00,50.6,50.62,50.55,50.6,30818.0,45.039,45.0568,44.9945,45.039,30818.0
2015-11-04 13:45:00,50.59,50.59,50.54,50.55,30308.0,45.0301,45.0301,44.9856,44.9945,30308.0
2015-11-04 13:50:00,50.55,50.57,50.49,50.52,29887.0,44.9945,45.0123,44.9411,44.9678,29887.0
2015-11-04 13:55:00,50.52,50.56,50.5,50.54,42566.0,44.9678,45.0034,44.95,44.9856,42566.0
2015-11-04 14:00:00,50.54,50.59,50.51,50.58,20343.0,44.9856,45.0301,44.9589,45.0212,20343.0
2015-11-04 14:05:00,50.58,50.65,50.55,50.6,94528.0,45.0212,45.0835,44.9945,45.039,94528.0
2015-11-04 14:10:00,50.6,50.69,50.6,50.67,58743.0,45.039,45.1191,45.039,45.1013,58743.0
2015-11-04 14:15:00,50.67,50.68,50.59,50.6,46223.0,45.1013,45.1102,45.0301,45.039,46223.0
2015-11-04 14:20:00,50.61,50.62,50.56,50.59,41547.0,45.0479,45.0568,45.0034,45.0301,41547.0
2015-11-04 14:25:00,50.59,50.7,50.59,50.7,55466.0,45.0301,45.128,45.0301,45.128,55466.0
2015-11-04 14:30:00,50.69,50.77,50.69,50.75,27955.0,45.1191,45.1903,45.1191,45.1725,27955.0
2015-11-04 14:35:00,50.75,50.85,50.75,50.84,91153.0,45.1725,45.2615,45.1725,45.2526,91153.0
2015-11-04 14:40:00,50.83,50.86,50.79,50.82,94670.0,45.2437,45.2705,45.2081,45.2348,94670.0
2015-11-04 14:45:00,50.82,50.85,50.8,50.85,42982.0,45.2348,45.2615,45.217,45.2615,42982.0
2015-11-04 14:50:00,50.86,50.86,50.76,50.77,43172.0,45.2705,45.2705,45.1814,45.1903,43172.0
2015-11-04 14:55:00,50.77,50.9,50.77,50.89,63883.0,45.1903,45.3061,45.1903,45.2972,63883.0
2015-11-04 15:00:00,50.89,50.89,50.79,50.81,47321.0,45.2972,45.2972,45.2081,45.2259,47321.0
2015-11-04 15:05:00,50.81,50.82,50.77,50.81,40540.0,45.2259,45.2348,45.1903,45.2259,40540.0
2015-11-04 15:10:00,50.81,50.84,50.75,50.75,48073.0,45.2259,45.2526,45.1725,45.1725,48073.0
2015-11-04 15:15:00,50.76,50.79,50.71,50.76,65936.0,45.1814,45.2081,45.1369,45.1814,65936.0
2015-11-04 15:20:00,50.75,50.78,50.66,50.67,81626.0,45.1725,45.1992,45.0924,45.1013,81626.0
2015-11-04 15:25:00,50.69,50.75,50.67,50.67,131953.0,45.1191,45.1725,45.1013,45.1013,131953.0
2015-11-04 15:30:00,50.68,50.7,50.62,50.63,101251.0,45.1102,45.128,45.0568,45.0657,101251.0
2015-11-04 15:35:00,50.63,50.67,50.61,50.65,111752.0,45.0657,45.1013,45.0479,45.0835,111752.0
2015-11-04 15:40:00,50.64,50.69,50.62,50.64,103322.0,45.0746,45.1191,45.0568,45.0746,103322.0
2015-11-04 15:45:00,50.64,50.71,50.63,50.67,92802.0,45.0746,45.1369,45.0657,45.1013,92802.0
2015-11-04 15:50:00,50.67,50.69,50.63,50.65,111895.0,45.1013,45.1191,45.0657,45.0835,111895.0
2015-11-04 15:55:00,50.65,50.71,50.61,50.63,405082.0,45.0835,45.1369,45.0479,45.0657,405082.0
2015-11-05 09:30:00,50.83,50.97,50.73,50.91,135152.0,45.2437,45.3684,45.1547,45.315,135152.0
2015-11-05 09:35:00,50.89,50.99,50.71,50.95,96295.0,45.2972,45.3862,45.1369,45.3506,96295.0
2015-11-05 09:40:00,50.94,50.99,50.8,50.93,72939.0,45.3417,45.3862,45.217,45.3328,72939.0
2015-11-05 09:45:00,50.94,51.15,50.87,51.03,169171.0,45.3417,45.5286,45.2794,45.4218,169171.0
2015-11-05 09:50:00,51.03,51.05,50.92,51.0,105180.0,45.4218,45.4396,45.3239,45.3951,105180.0
2015-11-05 09:55:00,50.99,51.01,50.9,51.0,84738.0,45.3862,45.404,45.3061,45.3951,84738.0
2015-11-05 10:00:00,50.99,51.11,50.99,51.01,72950.0,45.3862,45.493,45.3862,45.404,72950.0
2015-11-05 10:05:00,51.0,51.01,50.94,50.99,57553.0,45.3951,45.404,45.3417,45.3862,57553.0
2015-11-05 10:10:00,50.98,51.0,50.84,50.86,30866.0,45.3773,45.3951,45.2526,45.2705,30866.0
2015-11-05 10:15:00,50.87,50.87,50.72,50.77,51914.0,45.2794,45.2794,45.1458,45.1903,51914.0
2015-11-05 10:20:00,50.77,50.78,50.71,50.75,59934.0,45.1903,45.1992,45.1369,45.1725,59934.0
2015-11-05 10:25:00,50.75,50.76,50.65,50.66,73838.0,45.1725,45.1814,45.0835,45.0924,73838.0
2015-11-05 10:30:00,50.67,50.67,50.51,50.65,109394.0,45.1013,45.1013,44.9589,45.0835,109394.0
2015-11-05 10:35:00,50.63,50.71,50.59,50.59,63167.0,45.0657,45.1369,45.0301,45.0301,63167.0
2015-11-05 10:40:00,50.59,50.6,50.5,50.52,97029.0,45.0301,45.039,44.95,44.9678,97029.0
2015-11-05 10:45:00,50.51,50.58,50.4,50.41,67995.0,44.9589,45.0212,44.861,44.8699,67995.0
2015-11-05 10:50:00,50.41,50.43,50.32,50.4,63347.0,44.8699,44.8877,44.7898,44.861,63347.0
2015-11-05 10:55:00,50.4,50.46,50.39,50.46,29512.0,44.861,44.9144,44.8521,44.9144,29512.0
2015-11-05 11:00:00,50.47,50.47,50.4,50.46,38920.0,44.9233,44.9233,44.861,44.9144,38920.0
2015-11-05 11:05:00,50.46,50.46,50.4,50.43,45110.0,44.9144,44.9144,44.861,44.8877,45110.0
2015-11-05 11:10:00,50.44,50.45,50.42,50.43,22513.0,44.8966,44.9055,44.8788,44.8877,22513.0
2015-11-05 11:15:00,50.44,50.5,50.43,50.48,25897.0,44.8966,44.95,44.8877,44.9322,25897.0
2015-11-05 11:20:00,50.49,50.5,50.43,50.45,54986.0,44.9411,44.95,44.8877,44.9055,54986.0
2015-11-05 11:25:00,50.44,50.49,50.41,50.48,46389.0,44.8966,44.9411,44.8699,44.9322,46389.0
2015-11-05 11:30:00,50.49,50.55,50.48,50.53,41223.0,44.9411,44.9945,44.9322,44.9767,41223.0
2015-11-05 11:35:00,50.54,50.54,50.41,50.44,35902.0,44.9856,44.9856,44.8699,44.8966,35902.0
2015-11-05 11:40:00,50.43,50.51,50.4,50.51,25833.0,44.8877,44.9589,44.861,44.9589,25833.0
2015-11-05 11:45:00,50.51,50.56,50.47,50.49,36151.0,44.9589,45.0034,44.9233,44.9411,36151.0
2015-11-05 11:50:00,50.49,50.56,50.49,50.55,51466.0,44.9411,45.0034,44.9411,44.9945,51466.0
2015-11-05 11:55:00,50.55,50.6,50.54,50.6,57348.0,44.9945,45.039,44.9856,45.039,57348.0
2015-11-05 12:00:00,50.61,50.64,50.58,50.6,31215.0,45.0479,45.0746,45.0212,45.039,31215.0
2015-11-05 12:05:00,50.61,50.68,50.59,50.59,26438.0,45.0479,45.1102,45.0301,45.0301,26438.0
2015-11-05 12:10:00,50.59,50.59,50.54,50.55,38989.0,45.0301,45.0301,44.9856,44.9945,38989.0
2015-11-05 12:15:00,50.56,50.63,50.56,50.62,21698.0,45.0034,45.0657,45.0034,45.0568,21698.0
2015-11-05 12:20:00,50.63,50.65,50.56,50.58,40272.0,45.0657,45.0835,45.0034,45.0212,40272.0
2015-11-05 12:25:00,50.58,50.65,50.57,50.6,40530.0,45.0212,45.0835,45.0123,45.039,40530.0
2015-11-05 12:30:00,50.61,50.63,50.57,50.63,18593.0,45.0479,45.0657,45.0123,45.0657,18593.0
2015-11-05 12:35:00,50.63,50.63,50.58,50.62,12577.0,45.0657,45.0657,45.0212,45.0568,12577.0
2015-11-05 12:40:00,50.62,50.66,50.62,50.63,13116.0,45.0568,45.0924,45.0568,45.0657,13116.0
2015-11-05 12:45:00,50.63,50.64,50.57,50.57,24692.0,45.0657,45.0746,45.0123,45.0123,24692.0
2015-11-05 12:50:00,50.56,50.6,50.55,50.56,22227.0,45.0034,45.039,44.9945,45.0034,22227.0
2015-11-05 12:55:00,50.57,50.64,50.53,50.63,26332.0,45.0123,45.0746,44.9767,45.0657,26332.0
2015-11-05 13:00:00,50.63,50.65,50.59,50.65,19710.0,45.0657,45.0835,45.0301,45.0835,19710.0
2015-11-05 13:05:00,50.65,50.68,50.64,50.66,17544.0,45.0835,45.1102,45.0746,45.0924,17544.0
2015-11-05 13:10:00,50.66,50.67,50.59,50.59,17568.0,45.0924,45.1013,45.0301,45.0301,17568.0
2015-11-05 13:15:00,50.59,50.61,50.54,50.56,16777.0,45.0301,45.0479,44.9856,45.0034,16777.0
2015-11-05 13:20:00,50.56,50.59,50.54,50.57,37836.0,45.0034,45.0301,44.9856,45.0123,37836.0
2015-11-05 13:25:00,50.57,50.6,50.56,50.56,24183.0,45.0123,45.039,45.0034,45.0034,24183.0
2015-11-05 13:30:00,50.56,50.6,50.54,50.59,19780.0,45.0034,45.039,44.9856,45.0301,19780.0
2015-11-05 13:35:00,50.59,50.62,50.58,50.58,35033.0,45.0301,45.0568,45.0212,45.0212,35033.0
2015-11-05 13:40:00,50.58,50.63,50.57,50.59,79826.0,45.0212,45.0657,45.0123,45.0301,79826.0
2015-11-05 13:45:00,50.59,50.61,50.57,50.57,43266.0,45.0301,45.0479,45.0123,45.0123,43266.0
2015-11-05 13:50:00,50.57,50.62,50.54,50.61,35910.0,45.0123,45.0568,44.9856,45.0479,35910.0
2015-11-05 13:55:00,50.61,50.65,50.6,50.63,32048.0,45.0479,45.0835,45.039,45.0657,32048.0
2015-11-05 14:00:00,50.63,50.65,50.58,50.6,67374.0,45.0657,45.0835,45.0212,45.039,67374.0
2015-11-05 14:05:00,50.61,50.63,50.59,50.59,33085.0,45.0479,45.0657,45.0301,45.0301,33085.0
2015-11-05 14:10:00,50.59,50.6,50.57,50.58,35176.0,45.0301,45.039,45.0123,45.0212,35176.0
2015-11-05 14:15:00,50.58,50.59,50.55,50.56,45130.0,45.0212,45.0301,44.9945,45.0034,45130.0
2015-11-05 14:20:00,50.56,50.56,50.49,50.53,53507.0,45.0034,45.0034,44.9411,44.9767,53507.0
2015-11-05 14:25:00,50.53,50.56,50.52,50.54,30701.0,44.9767,45.0034,44.9678,44.9856,30701.0
2015-11-05 14:30:00,50.54,50.55,50.49,50.51,46986.0,44.9856,44.9945,44.9411,44.9589,46986.0
2015-11-05 14:35:00,50.5,50.55,50.49,50.55,84883.0,44.95,44.9945,44.9411,44.9945,84883.0
2015-11-05 14:40:00,50.55,50.57,50.52,50.55,87363.0,44.9945,45.0123,44.9678,44.9945,87363.0
2015-11-05 14:45:00,50.55,50.55,50.48,50.49,149075.0,44.9945,44.9945,44.9322,44.9411,149075.0
2015-11-05 14:50:00,50.49,50.51,50.46,50.47,87511.0,44.9411,44.9589,44.9144,44.9233,87511.0
2015-11-05 14:55:00,50.48,50.5,50.46,50.49,76962.0,44.9322,44.95,44.9144,44.9411,76962.0
2015-11-05 15:00:00,50.5,50.57,50.49,50.55,176770.0,44.95,45.0123,44.9411,44.9945,176770.0
2015-11-05 15:05:00,50.55,50.64,50.54,50.64,70174.0,44.9945,45.0746,44.9856,45.0746,70174.0
2015-11-05 15:10:00,50.64,50.64,50.55,50.55,77669.0,45.0746,45.0746,44.9945,44.9945,77669.0
2015-11-05 15:15:00,50.55,50.63,50.55,50.59,89054.0,44.9945,45.0657,44.9945,45.0301,89054.0
2015-11-05 15:20:00,50.59,50.61,50.58,50.61,90399.0,45.0301,45.0479,45.0212,45.0479,90399.0
2015-11-05 15:25:00,50.61,50.64,50.59,50.6,200329.0,45.0479,45.0746,45.0301,45.039,200329.0
2015-11-05 15:30:00,50.6,50.62,50.57,50.59,95498.0,45.039,45.0568,45.0123,45.0301,95498.0
2015-11-05 15:35:00,50.59,50.59,50.48,50.56,218440.0,45.0301,45.0301,44.9322,45.0034,218440.0
2015-11-05 15:40:00,50.56,50.61,50.55,50.6,81939.0,45.0034,45.0479,44.9945,45.039,81939.0
2015-11-05 15:45:00,50.6,50.63,50.56,50.59,82415.0,45.039,45.0657,45.0034,45.0301,82415.0
2015-11-05 15:50:00,50.59,50.63,50.59,50.6,84279.0,45.0301,45.0657,45.0301,45.039,84279.0
2015-11-05 15:55:00,50.6,50.63,50.53,50.53,251088.0,45.039,45.0657,44.9767,44.9767,251088.0
2015-11-06 09:30:00,50.53,50.97,50.45,50.88,358303.0,44.9767,45.3684,44.9055,45.2883,358303.0
2015-11-06 09:35:00,50.86,51.34,50.82,51.19,256755.0,45.2705,45.6977,45.2348,45.5642,256755.0
2015-11-06 09:40:00,51.19,51.48,51.15,51.31,279568.0,45.5642,45.8223,45.5286,45.671,279568.0
2015-11-06 09:45:00,51.29,51.4,51.24,51.35,155918.0,45.6532,45.7511,45.6087,45.7066,155918.0
2015-11-06 09:50:00,51.35,51.45,51.3,51.33,159350.0,45.7066,45.7956,45.6621,45.6888,159350.0
2015-11-06 09:55:00,51.34,51.34,51.11,51.19,108855.0,45.6977,45.6977,45.493,45.5642,108855.0
2015-11-06 10:00:00,51.19,51.2,51.0,51.01,113238.0,45.5642,45.5731,45.3951,45.404,113238.0
2015-11-06 10:05:00,51.0,51.09,50.91,51.07,140144.0,45.3951,45.4752,45.315,45.4574,140144.0
2015-11-06 10:10:00,51.07,51.1,50.97,51.01,126868.0,45.4574,45.4841,45.3684,45.404,126868.0
2015-11-06 10:15:00,51.0,51.11,50.99,51.1,91300.0,45.3951,45.493,45.3862,45.4841,91300.0
2015-11-06 10:20:00,51.11,51.11,51.04,51.08,58258.0,45.493,45.493,45.4307,45.4663,58258.0
2015-11-06 10:25:00,51.09,51.19,51.06,51.14,59047.0,45.4752,45.5642,45.4485,45.5197,59047.0
2015-11-06 10:30:00,51.14,51.19,51.09,51.13,61321.0,45.5197,45.5642,45.4752,45.5108,61321.0
2015-11-06 10:35:00,51.13,51.18,51.11,51.16,91570.0,45.5108,45.5553,45.493,45.5375,91570.0
2015-11-06 10:40:00,51.16,51.22,51.11,51.11,84232.0,45.5375,45.5909,45.493,45.493,84232.0
2015-11-06 10:45:00,51.12,51.13,51.03,51.05,47075.0,45.5019,45.5108,45.4218,45.4396,47075.0
2015-11-06 10:50:00,51.05,51.08,51.0,51.01,72843.0,45.4396,45.4663,45.3951,45.404,72843.0
2015-11-06 10:55:00,51.0,51.08,51.0,51.05,53001.0,45.3951,45.4663,45.3951,45.4396,53001.0
2015-11-06 11:00:00,51.04,51.05,50.95,50.95,67617.0,45.4307,45.4396,45.3506,45.3506,67617.0
2015-11-06 11:05:00,50.95,51.05,50.92,51.05,55591.0,45.3506,45.4396,45.3239,45.4396,55591.0
2015-11-06 11:10:00,51.04,51.07,50.98,51.05,20962.0,45.4307,45.4574,45.3773,45.4396,20962.0
2015-11-06 11:15:00,51.04,51.05,50.94,50.97,21670.0,45.4307,45.4396,45.3417,45.3684,21670.0
2015-11-06 11:20:00,50.96,51.04,50.92,50.92,27439.0,45.3595,45.4307,45.3239,45.3239,27439.0
2015-11-06 11:25:00,50.92,51.0,50.91,50.91,45910.0,45.3239,45.3951,45.315,45.315,45910.0
2015-11-06 11:30:00,50.91,51.02,50.91,50.99,61310.0,45.315,45.4129,45.315,45.3862,61310.0
2015-11-06 11:35:00,51.0,51.04,50.98,51.01,33996.0,45.3951,45.4307,45.3773,45.404,33996.0
2015-11-06 11:40:00,51.01,51.02,50.97,50.99,27061.0,45.404,45.4129,45.3684,45.3862,27061.0
2015-11-06 11:45:00,50.99,51.06,50.99,51.05,40924.0,45.3862,45.4485,45.3862,45.4396,40924.0
2015-11-06 11:50:00,51.04,51.04,50.99,51.0,35887.0,45.4307,45.4307,45.3862,45.3951,35887.0
2015-11-06 11:55:00,50.99,50.99,50.95,50.97,29770.0,45.3862,45.3862,45.3506,45.3684,29770.0
2015-11-06 12:00:00,50.96,51.0,50.94,51.0,26195.0,45.3595,45.3951,45.3417,45.3951,26195.0
2015-11-06 12:05:00,50.99,51.01,50.97,51.0,28643.0,45.3862,45.404,45.3684,45.3951,28643.0
2015-11-06 12:10:00,51.0,51.09,51.0,51.08,42121.0,45.3951,45.4752,45.3951,45.4663,42121.0
2015-11-06 12:15:00,51.08,51.12,51.05,51.11,39098.0,45.4663,45.5019,45.4396,45.493,39098.0
2015-11-06 12:20:00,51.11,51.12,50.98,50.98,23293.0,45.493,45.5019,45.3773,45.3773,23293.0
2015-11-06 12:25:00,50.99,51.03,50.95,50.97,39828.0,45.3862,45.4218,45.3506,45.3684,39828.0
2015-11-06 12:30:00,50.97,51.08,50.96,51.04,36640.0,45.3684,45.4663,45.3595,45.4307,36640.0
2015-11-06 12:35:00,51.03,51.03,50.9,50.93,27132.0,45.4218,45.4218,45.3061,45.3328,27132.0
2015-11-06 12:40:00,50.92,51.0,50.9,51.0,21087.0,45.3239,45.3951,45.3061,45.3951,21087.0
2015-11-06 12:45:00,51.0,51.0,50.96,50.98,20691.0,45.3951,45.3951,45.3595,45.3773,20691.0
2015-11-06 12:50:00,50.97,50.97,50.93,50.93,27169.0,45.3684,45.3684,45.3328,45.3328,27169.0
2015-11-06 12:55:00,50.93,50.97,50.92,50.94,19959.0,45.3328,45.3684,45.3239,45.3417,19959.0
2015-11-06 13:00:00,50.94,51.02,50.93,51.01,41580.0,45.3417,45.4129,45.3328,45.404,41580.0
2015-11-06 13:05:00,51.02,51.04,50.97,51.02,22438.0,45.4129,45.4307,45.3684,45.4129,22438.0
2015-11-06 13:10:00,51.02,51.08,51.02,51.07,49904.0,45.4129,45.4663,45.4129,45.4574,49904.0
2015-11-06 13:15:00,51.07,51.09,51.05,51.05,18603.0,45.4574,45.4752,45.4396,45.4396,18603.0
2015-11-06 13:20:00,51.06,51.1,51.05,51.08,31858.0,45.4485,45.4841,45.4396,45.4663,31858.0
2015-11-06 13:25:00,51.09,51.16,51.07,51.16,100781.0,45.4752,45.5375,45.4574,45.5375,100781.0
2015-11-06 13:30:00,51.17,51.17,51.11,51.11,70157.0,45.5464,45.5464,45.493,45.493,70157.0
2015-11-06 13:35:00,51.12,51.16,51.1,51.15,29802.0,45.5019,45.5375,45.4841,45.5286,29802.0
2015-11-06 13:40:00,51.16,51.19,51.15,51.15,23212.0,45.5375,45.5642,45.5286,45.5286,23212.0
2015-11-06 13:45:00,51.15,51.2,51.12,51.2,25752.0,45.5286,45.5731,45.5019,45.5731,25752.0
2015-11-06 13:50:00,51.2,51.22,51.18,51.19,79447.0,45.5731,45.5909,45.5553,45.5642,79447.0
2015-11-06 13:55:00,51.19,51.2,51.15,51.2,30742.0,45.5642,45.5731,45.5286,45.5731,30742.0
2015-11-06 14:00:00,51.2,51.22,51.17,51.2,104563.0,45.5731,45.5909,45.5464,45.5731,104563.0
2015-11-06 14:05:00,51.21,51.25,51.19,51.25,54749.0,45.582,45.6176,45.5642,45.6176,54749.0
2015-11-06 14:10:00,51.25,51.25,51.16,51.17,66474.0,45.6176,45.6176,45.5375,45.5464,66474.0
2015-11-06 14:15:00,51.17,51.18,51.12,51.16,29942.0,45.5464,45.5553,45.5019,45.5375,29942.0
2015-11-06 14:20:00,51.16,51.16,51.14,51.14,24011.0,45.5375,45.5375,45.5197,45.5197,24011.0
2015-11-06 14:25:00,51.14,51.17,51.1,51.16,34365.0,45.5197,45.5464,45.4841,45.5375,34365.0
2015-11-06 14:30:00,51.16,51.2,51.1,51.11,39768.0,45.5375,45.5731,45.4841,45.493,39768.0
2015-11-06 14:35:00,51.1,51.12,51.08,51.08,30468.0,45.4841,45.5019,45.4663,45.4663,30468.0
2015-11-06 14:40:00,51.07,51.08,51.02,51.06,37898.0,45.4574,45.4663,45.4129,45.4485,37898.0
2015-11-06 14:45:00,51.06,51.09,51.06,51.07,48796.0,45.4485,45.4752,45.4485,45.4574,48796.0
2015-11-06 14:50:00,51.06,51.15,51.05,51.15,31065.0,45.4485,45.5286,45.4396,45.5286,31065.0
2015-11-06 14:55:00,51.14,51.19,51.12,51.18,56074.0,45.5197,45.5642,45.5019,45.5553,56074.0
2015-11-06 15:00:00,51.19,51.19,51.16,51.16,55752.0,45.5642,45.5642,45.5375,45.5375,55752.0
2015-11-06 15:05:00,51.16,51.2,51.13,51.19,40591.0,45.5375,45.5731,45.5108,45.5642,40591.0
2015-11-06 15:10:00,51.19,51.19,51.14,51.18,67470.0,45.5642,45.5642,45.5197,45.5553,67470.0
2015-11-06 15:15:00,51.18,51.21,51.16,51.18,69288.0,45.5553,45.582,45.5375,45.5553,69288.0
2015-11-06 15:20:00,51.18,51.21,51.17,51.2,54604.0,45.5553,45.582,45.5464,45.5731,54604.0
2015-11-06 15:25:00,51.2,51.21,51.16,51.2,65064.0,45.5731,45.582,45.5375,45.5731,65064.0
2015-11-06 15:30:00,51.19,51.25,51.19,51.23,75596.0,45.5642,45.6176,45.5642,45.5998,75596.0
2015-11-06 15:35:00,51.24,51.25,51.18,51.2,86050.0,45.6087,45.6176,45.5553,45.5731,86050.0
2015-11-06 15:40:00,51.2,51.21,51.19,51.2,68866.0,45.5731,45.582,45.5642,45.5731,68866.0
2015-11-06 15:45:00,51.2,51.21,51.17,51.18,101780.0,45.5731,45.582,45.5464,45.5553,101780.0
2015-11-06 15:50:00,51.19,51.21,51.15,51.15,136419.0,45.5642,45.582,45.5286,45.5286,136419.0
2015-11-06 15:55:00,51.16,51.23,51.15,51.22,377650.0,45.5375,45.5998,45.5286,45.5909,377650.0
2015-11-09 09:30:00,50.93,50.95,50.37,50.47,211694.0,45.3328,45.3506,44.8343,44.9233,211694.0
2015-11-09 09:35:00,50.47,50.68,50.46,50.65,102577.0,44.9233,45.1102,44.9144,45.0835,102577.0
2015-11-09 09:40:00,50.65,50.67,50.42,50.43,110095.0,45.0835,45.1013,44.8788,44.8877,110095.0
2015-11-09 09:45:00,50.44,50.56,50.43,50.47,59055.0,44.8966,45.0034,44.8877,44.9233,59055.0
2015-11-09 09:50:00,50.46,50.66,50.43,50.64,76639.0,44.9144,45.0924,44.8877,45.0746,76639.0
2015-11-09 09:55:00,50.64,50.77,50.57,50.7,119990.0,45.0746,45.1903,45.0123,45.128,119990.0
2015-11-09 10:00:00,50.69,50.73,50.58,50.58,58006.0,45.1191,45.1547,45.0212,45.0212,58006.0
2015-11-09 10:05:00,50.59,50.7,50.56,50.7,56282.0,45.0301,45.128,45.0034,45.128,56282.0
2015-11-09 10:10:00,50.7,50.75,50.65,50.74,101238.0,45.128,45.1725,45.0835,45.1636,101238.0
2015-11-09 10:15:00,50.74,50.76,50.61,50.64,47848.0,45.1636,45.1814,45.0479,45.0746,47848.0
2015-11-09 10:20:00,50.64,50.64,50.47,50.49,59634.0,45.0746,45.0746,44.9233,44.9411,59634.0
2015-11-09 10:25:00,50.49,50.52,50.46,50.5,30670.0,44.9411,44.9678,44.9144,44.95,30670.0
2015-11-09 10:30:00,50.49,50.59,50.46,50.59,38556.0,44.9411,45.0301,44.9144,45.0301,38556.0
2015-11-09 10:35:00,50.59,50.61,50.53,50.6,55123.0,45.0301,45.0479,44.9767,45.039,55123.0
2015-11-09 10:40:00,50.61,50.65,50.58,50.64,71045.0,45.0479,45.0835,45.0212,45.0746,71045.0
2015-11-09 10:45:00,50.63,50.66,50.63,50.64,76339.0,45.0657,45.0924,45.0657,45.0746,76339.0
2015-11-09 10:50:00,50.64,50.73,50.59,50.63,114330.0,45.0746,45.1547,45.0301,45.0657,114330.0
2015-11-09 10:55:00,50.62,50.66,50.59,50.62,42772.0,45.0568,45.0924,45.0301,45.0568,42772.0
2015-11-09 11:00:00,50.61,50.64,50.6,50.61,34967.0,45.0479,45.0746,45.039,45.0479,34967.0
2015-11-09 11:05:00,50.61,50.61,50.55,50.58,95014.0,45.0479,45.0479,44.9945,45.0212,95014.0
2015-11-09 11:10:00,50.57,50.58,50.53,50.57,49326.0,45.0123,45.0212,44.9767,45.0123,49326.0
2015-11-09 11:15:00,50.57,50.65,50.54,50.64,43521.0,45.0123,45.0835,44.9856,45.0746,43521.0
2015-11-09 11:20:00,50.63,50.66,50.5,50.51,50995.0,45.0657,45.0924,44.95,44.9589,50995.0
2015-11-09 11:25:00,50.5,50.56,50.46,50.48,61277.0,44.95,45.0034,44.9144,44.9322,61277.0
2015-11-09 11:30:00,50.49,50.55,50.45,50.54,58882.0,44.9411,44.9945,44.9055,44.9856,58882.0
2015-11-09 11:35:00,50.54,50.54,50.46,50.47,32595.0,44.9856,44.9856,44.9144,44.9233,32595.0
2015-11-09 11:40:00,50.47,50.51,50.42,50.43,51763.0,44.9233,44.9589,44.8788,44.8877,51763.0
2015-11-09 11:45:00,50.42,50.43,50.33,50.39,80447.0,44.8788,44.8877,44.7987,44.8521,80447.0
2015-11-09 11:50:00,50.4,50.43,50.33,50.41,42104.0,44.861,44.8877,44.7987,44.8699,42104.0
2015-11-09 11:55:00,50.39,50.39,50.28,50.29,57211.0,44.8521,44.8521,44.7542,44.7631,57211.0
2015-11-09 12:00:00,50.29,50.35,50.23,50.35,50680.0,44.7631,44.8165,44.7097,44.8165,50680.0
2015-11-09 12:05:00,50.35,50.48,50.35,50.47,23349.0,44.8165,44.9322,44.8165,44.9233,23349.0
2015-11-09 12:10:00,50.47,50.49,50.43,50.45,38337.0,44.9233,44.9411,44.8877,44.9055,38337.0
2015-11-09 12:15:00,50.46,50.51,50.4,50.42,21930.0,44.9144,44.9589,44.861,44.8788,21930.0
2015-11-09 12:20:00,50.42,50.44,50.39,50.43,31897.0,44.8788,44.8966,44.8521,44.8877,31897.0
2015-11-09 12:25:00,50.43,50.46,50.4,50.46,14560.0,44.8877,44.9144,44.861,44.9144,14560.0
2015-11-09 12:30:00,50.46,50.47,50.38,50.38,31157.0,44.9144,44.9233,44.8432,44.8432,31157.0
2015-11-09 12:35:00,50.37,50.48,50.37,50.46,33668.0,44.8343,44.9322,44.8343,44.9144,33668.0
2015-11-09 12:40:00,50.45,50.5,50.43,50.45,23490.0,44.9055,44.95,44.8877,44.9055,23490.0
2015-11-09 12:45:00,50.45,50.5,50.44,50.44,21758.0,44.9055,44.95,44.8966,44.8966,21758.0
2015-11-09 12:50:00,50.45,50.58,50.45,50.56,29694.0,44.9055,45.0212,44.9055,45.0034,29694.0
2015-11-09 12:55:00,50.55,50.61,50.54,50.57,43967.0,44.9945,45.0479,44.9856,45.0123,43967.0
2015-11-09 13:00:00,50.58,50.61,50.53,50.55,26775.0,45.0212,45.0479,44.9767,44.9945,26775.0
2015-11-09 13:05:00,50.54,50.6,50.52,50.54,52374.0,44.9856,45.039,44.9678,44.9856,52374.0
2015-11-09 13:10:00,50.54,50.59,50.53,50.55,39326.0,44.9856,45.0301,44.9767,44.9945,39326.0
2015-11-09 13:15:00,50.55,50.61,50.55,50.61,28810.0,44.9945,45.0479,44.9945,45.0479,28810.0
2015-11-09 13:20:00,50.59,50.65,50.56,50.65,25236.0,45.0301,45.0835,45.0034,45.0835,25236.0
2015-11-09 13:25:00,50.65,50.66,50.61,50.64,50910.0,45.0835,45.0924,45.0479,45.0746,50910.0
2015-11-09 13:30:00,50.64,50.67,50.55,50.55,29806.0,45.0746,45.1013,44.9945,44.9945,29806.0
2015-11-09 13:35:00,50.56,50.68,50.56,50.66,52235.0,45.0034,45.1102,45.0034,45.0924,52235.0
2015-11-09 13:40:00,50.66,50.67,50.63,50.64,58891.0,45.0924,45.1013,45.0657,45.0746,58891.0
2015-11-09 13:45:00,50.64,50.66,50.61,50.61,29217.0,45.0746,45.0924,45.0479,45.0479,29217.0
2015-11-09 13:50:00,50.61,50.68,50.56,50.67,88695.0,45.0479,45.1102,45.0034,45.1013,88695.0
2015-11-09 13:55:00,50.67,50.83,50.67,50.81,105932.0,45.1013,45.2437,45.1013,45.2259,105932.0
2015-11-09 14:00:00,50.82,50.82,50.67,50.73,92980.0,45.2348,45.2348,45.1013,45.1547,92980.0
2015-11-09 14:05:00,50.74,50.8,50.68,50.76,38844.0,45.1636,45.217,45.1102,45.1814,38844.0
2015-11-09 14:10:00,50.78,50.8,50.71,50.71,40850.0,45.1992,45.217,45.1369,45.1369,40850.0
2015-11-09 14:15:00,50.71,50.78,50.68,50.73,40325.0,45.1369,45.1992,45.1102,45.1547,40325.0
2015-11-09 14:20:00,50.73,50.79,50.65,50.67,36158.0,45.1547,45.2081,45.0835,45.1013,36158.0
2015-11-09 14:25:00,50.67,50.72,50.66,50.69,32229.0,45.1013,45.1458,45.0924,45.1191,32229.0
2015-11-09 14:30:00,50.68,50.75,50.65,50.66,64908.0,45.1102,45.1725,45.0835,45.0924,64908.0
2015-11-09 14:35:00,50.66,50.7,50.63,50.67,37434.0,45.0924,45.128,45.0657,45.1013,37434.0
2015-11-09 14:40:00,50.66,50.69,50.61,50.64,77264.0,45.0924,45.1191,45.0479,45.0746,77264.0
2015-11-09 14:45:00,50.64,50.66,50.6,50.65,51198.0,45.0746,45.0924,45.039,45.0835,51198.0
2015-11-09 14:50:00,50.65,50.72,50.65,50.68,27445.0,45.0835,45.1458,45.0835,45.1102,27445.0
2015-11-09 14:55:00,50.68,50.73,50.62,50.62,44391.0,45.1102,45.1547,45.0568,45.0568,44391.0
2015-11-09 15:00:00,50.63,50.66,50.61,50.65,39587.0,45.0657,45.0924,45.0479,45.0835,39587.0
2015-11-09 15:05:00,50.66,50.67,50.58,50.61,50416.0,45.0924,45.1013,45.0212,45.0479,50416.0
2015-11-09 15:10:00,50.6,50.66,50.59,50.63,57159.0,45.039,45.0924,45.0301,45.0657,57159.0
2015-11-09 15:15:00,50.63,50.66,50.54,50.62,53165.0,45.0657,45.0924,44.9856,45.0568,53165.0
2015-11-09 15:20:00,50.61,50.65,50.58,50.63,34938.0,45.0479,45.0835,45.0212,45.0657,34938.0
2015-11-09 15:25:00,50.63,50.73,50.63,50.7,71289.0,45.0657,45.1547,45.0657,45.128,71289.0
2015-11-09 15:30:00,50.7,50.71,50.67,50.69,61927.0,45.128,45.1369,45.1013,45.1191,61927.0
2015-11-09 15:35:00,50.7,50.71,50.63,50.66,92910.0,45.128,45.1369,45.0657,45.0924,92910.0
2015-11-09 15:40:00,50.66,50.71,50.66,50.69,81278.0,45.0924,45.1369,45.0924,45.1191,81278.0
2015-11-09 15:45:00,50.69,50.75,50.66,50.75,133065.0,45.1191,45.1725,45.0924,45.1725,133065.0
2015-11-09 15:50:00,50.74,50.75,50.69,50.71,95223.0,45.1636,45.1725,45.1191,45.1369,95223.0
2015-11-09 15:55:00,50.71,50.71,50.59,50.64,315732.0,45.1369,45.1369,45.0301,45.0746,315732.0
2015-11-10 09:30:00,50.6,51.0,50.6,50.72,210929.0,45.039,45.3951,45.039,45.1458,210929.0
2015-11-10 09:35:00,50.72,50.83,50.68,50.76,103837.0,45.1458,45.2437,45.1102,45.1814,103837.0
2015-11-10 09:40:00,50.76,50.86,50.61,50.63,175643.0,45.1814,45.2705,45.0479,45.0657,175643.0
2015-11-10 09:45:00,50.63,50.76,50.61,50.71,84110.0,45.0657,45.1814,45.0479,45.1369,84110.0
2015-11-10 09:50:00,50.73,50.75,50.6,50.61,78912.0,45.1547,45.1725,45.039,45.0479,78912.0
2015-11-10 09:55:00,50.61,50.72,50.6,50.71,61159.0,45.0479,45.1458,45.039,45.1369,61159.0
2015-11-10 10:00:00,50.72,50.77,50.65,50.75,92934.0,45.1458,45.1903,45.0835,45.1725,92934.0
2015-11-10 10:05:00,50.75,50.76,50.6,50.62,60610.0,45.1725,45.1814,45.039,45.0568,60610.0
2015-11-10 10:10:00,50.61,50.63,50.59,50.6,89963.0,45.0479,45.0657,45.0301,45.039,89963.0
2015-11-10 10:15:00,50.6,50.64,50.57,50.58,63725.0,45.039,45.0746,45.0123,45.0212,63725.0
2015-11-10 10:20:00,50.58,50.61,50.54,50.59,77966.0,45.0212,45.0479,44.9856,45.0301,77966.0
2015-11-10 10:25:00,50.59,50.66,50.59,50.59,59976.0,45.0301,45.0924,45.0301,45.0301,59976.0
2015-11-10 10:30:00,50.58,50.6,50.44,50.44,52177.0,45.0212,45.039,44.8966,44.8966,52177.0
2015-11-10 10:35:00,50.43,50.53,50.43,50.5,41733.0,44.8877,44.9767,44.8877,44.95,41733.0
2015-11-10 10:40:00,50.5,50.52,50.42,50.43,38656.0,44.95,44.9678,44.8788,44.8877,38656.0
2015-11-10 10:45:00,50.43,50.44,50.29,50.32,77277.0,44.8877,44.8966,44.7631,44.7898,77277.0
2015-11-10 10:50:00,50.33,50.35,50.3,50.35,24493.0,44.7987,44.8165,44.772,44.8165,24493.0
2015-11-10 10:55:00,50.35,50.39,50.32,50.38,87868.0,44.8165,44.8521,44.7898,44.8432,87868.0
2015-11-10 11:00:00,50.39,50.45,50.33,50.42,84684.0,44.8521,44.9055,44.7987,44.8788,84684.0
2015-11-10 11:05:00,50.41,50.42,49.98,49.99,258999.0,44.8699,44.8788,44.4872,44.4961,258999.0
2015-11-10 11:10:00,49.98,50.01,49.78,49.85,281395.0,44.4872,44.5139,44.3091,44.3715,281395.0
2015-11-10 11:15:00,49.84,49.91,49.55,49.86,325212.0,44.3625,44.4249,44.1044,44.3804,325212.0
2015-11-10 11:20:00,49.86,49.9,49.81,49.84,97949.0,44.3804,44.416,44.3358,44.3625,97949.0
2015-11-10 11:25:00,49.83,49.89,49.82,49.85,56786.0,44.3536,44.4071,44.3447,44.3715,56786.0
2015-11-10 11:30:00,49.87,50.06,49.86,50.04,97288.0,44.3893,44.5584,44.3804,44.5406,97288.0
2015-11-10 11:35:00,50.05,50.16,50.04,50.08,72112.0,44.5495,44.6474,44.5406,44.5762,72112.0
2015-11-10 11:40:00,50.08,50.17,50.08,50.17,19269.0,44.5762,44.6563,44.5762,44.6563,19269.0
2015-11-10 11:45:00,50.17,50.24,50.15,50.24,32915.0,44.6563,44.7186,44.6385,44.7186,32915.0
2015-11-10 11:50:00,50.25,50.27,50.22,50.26,50302.0,44.7275,44.7453,44.7008,44.7364,50302.0
2015-11-10 11:55:00,50.26,50.27,50.2,50.24,24852.0,44.7364,44.7453,44.683,44.7186,24852.0
2015-11-10 12:00:00,50.25,50.26,50.18,50.21,36306.0,44.7275,44.7364,44.6652,44.6919,36306.0
2015-11-10 12:05:00,50.21,50.25,50.2,50.23,29240.0,44.6919,44.7275,44.683,44.7097,29240.0
2015-11-10 12:10:00,50.23,50.4,50.22,50.4,29850.0,44.7097,44.861,44.7008,44.861,29850.0
2015-11-10 12:15:00,50.38,50.48,50.36,50.44,25278.0,44.8432,44.9322,44.8254,44.8966,25278.0
2015-11-10 12:20:00,50.44,50.48,50.4,50.43,27897.0,44.8966,44.9322,44.861,44.8877,27897.0
2015-11-10 12:25:00,50.42,50.47,50.39,50.44,33699.0,44.8788,44.9233,44.8521,44.8966,33699.0
2015-11-10 12:30:00,50.44,50.44,50.36,50.38,24969.0,44.8966,44.8966,44.8254,44.8432,24969.0
2015-11-10 12:35:00,50.38,50.47,50.38,50.47,25099.0,44.8432,44.9233,44.8432,44.9233,25099.0
2015-11-10 12:40:00,50.47,50.51,50.46,50.48,66806.0,44.9233,44.9589,44.9144,44.9322,66806.0
2015-11-10 12:45:00,50.48,50.52,50.46,50.51,30583.0,44.9322,44.9678,44.9144,44.9589,30583.0
2015-11-10 12:50:00,50.51,50.57,50.5,50.57,51532.0,44.9589,45.0123,44.95,45.0123,51532.0
2015-11-10 12:55:00,50.57,50.59,50.51,50.53,37350.0,45.0123,45.0301,44.9589,44.9767,37350.0
2015-11-10 13:00:00,50.53,50.57,50.52,50.53,26250.0,44.9767,45.0123,44.9678,44.9767,26250.0
2015-11-10 13:05:00,50.54,50.57,50.46,50.56,37355.0,44.9856,45.0123,44.9144,45.0034,37355.0
2015-11-10 13:10:00,50.56,50.62,50.55,50.59,33631.0,45.0034,45.0568,44.9945,45.0301,33631.0
2015-11-10 13:15:00,50.58,50.61,50.51,50.51,16631.0,45.0212,45.0479,44.9589,44.9589,16631.0
2015-11-10 13:20:00,50.51,50.52,50.48,50.49,22859.0,44.9589,44.9678,44.9322,44.9411,22859.0
2015-11-10 13:25:00,50.49,50.5,50.45,50.46,57561.0,44.9411,44.95,44.9055,44.9144,57561.0
2015-11-10 13:30:00,50.47,50.47,50.42,50.42,25046.0,44.9233,44.9233,44.8788,44.8788,25046.0
2015-11-10 13:35:00,50.43,50.46,50.41,50.43,27361.0,44.8877,44.9144,44.8699,44.8877,27361.0
2015-11-10 13:40:00,50.43,50.46,50.41,50.43,50289.0,44.8877,44.9144,44.8699,44.8877,50289.0
2015-11-10 13:45:00,50.43,50.51,50.43,50.47,22846.0,44.8877,44.9589,44.8877,44.9233,22846.0
2015-11-10 13:50:00,50.49,50.55,50.47,50.55,41776.0,44.9411,44.9945,44.9233,44.9945,41776.0
2015-11-10 13:55:00,50.54,50.54,50.47,50.48,22447.0,44.9856,44.9856,44.9233,44.9322,22447.0
2015-11-10 14:00:00,50.49,50.5,50.46,50.48,14786.0,44.9411,44.95,44.9144,44.9322,14786.0
2015-11-10 14:05:00,50.48,50.5,50.44,50.45,33428.0,44.9322,44.95,44.8966,44.9055,33428.0
2015-11-10 14:10:00,50.44,50.45,50.42,50.45,30205.0,44.8966,44.9055,44.8788,44.9055,30205.0
2015-11-10 14:15:00,50.45,50.45,50.4,50.41,51683.0,44.9055,44.9055,44.861,44.8699,51683.0
2015-11-10 14:20:00,50.42,50.44,50.4,50.41,38893.0,44.8788,44.8966,44.861,44.8699,38893.0
2015-11-10 14:25:00,50.41,50.44,50.37,50.43,47888.0,44.8699,44.8966,44.8343,44.8877,47888.0
2015-11-10 14:30:00,50.43,50.48,50.42,50.48,28961.0,44.8877,44.9322,44.8788,44.9322,28961.0
2015-11-10 14:35:00,50.48,50.48,50.4,50.41,122682.0,44.9322,44.9322,44.861,44.8699,122682.0
2015-11-10 14:40:00,50.41,50.48,50.4,50.41,137719.0,44.8699,44.9322,44.861,44.8699,137719.0
2015-11-10 14:45:00,50.42,50.42,50.4,50.41,100687.0,44.8788,44.8788,44.861,44.8699,100687.0
2015-11-10 14:50:00,50.41,50.43,50.39,50.39,133396.0,44.8699,44.8877,44.8521,44.8521,133396.0
2015-11-10 14:55:00,50.4,50.41,50.35,50.36,89915.0,44.861,44.8699,44.8165,44.8254,89915.0
2015-11-10 15:00:00,50.36,50.41,50.35,50.39,59192.0,44.8254,44.8699,44.8165,44.8521,59192.0
2015-11-10 15:05:00,50.4,50.42,50.38,50.4,169540.0,44.861,44.8788,44.8432,44.861,169540.0
2015-11-10 15:10:00,50.4,50.42,50.37,50.39,187710.0,44.861,44.8788,44.8343,44.8521,187710.0
2015-11-10 15:15:00,50.4,50.41,50.36,50.37,129989.0,44.861,44.8699,44.8254,44.8343,129989.0
2015-11-10 15:20:00,50.37,50.4,50.35,50.38,67999.0,44.8343,44.861,44.8165,44.8432,67999.0
2015-11-10 15:25:00,50.38,50.45,50.38,50.44,62880.0,44.8432,44.9055,44.8432,44.8966,62880.0
2015-11-10 15:30:00,50.43,50.46,50.4,50.4,67533.0,44.8877,44.9144,44.861,44.861,67533.0
2015-11-10 15:35:00,50.4,50.44,50.38,50.41,66214.0,44.861,44.8966,44.8432,44.8699,66214.0
2015-11-10 15:40:00,50.41,50.45,50.39,50.41,71045.0,44.8699,44.9055,44.8521,44.8699,71045.0
2015-11-10 15:45:00,50.4,50.43,50.37,50.41,134757.0,44.861,44.8877,44.8343,44.8699,134757.0
2015-11-10 15:50:00,50.4,50.41,50.29,50.34,252243.0,44.861,44.8699,44.7631,44.8076,252243.0
2015-11-10 15:55:00,50.35,50.38,50.27,50.33,457447.0,44.8165,44.8432,44.7453,44.7987,457447.0
2015-11-11 09:30:00,50.46,50.59,50.41,50.53,151520.0,44.9144,45.0301,44.8699,44.9767,151520.0
2015-11-11 09:35:00,50.52,50.55,50.45,50.49,107231.0,44.9678,44.9945,44.9055,44.9411,107231.0
2015-11-11 09:40:00,50.5,50.61,50.46,50.51,123370.0,44.95,45.0479,44.9144,44.9589,123370.0
2015-11-11 09:45:00,50.51,50.53,50.45,50.47,67114.0,44.9589,44.9767,44.9055,44.9233,67114.0
2015-11-11 09:50:00,50.48,50.55,50.46,50.47,186204.0,44.9322,44.9945,44.9144,44.9233,186204.0
2015-11-11 09:55:00,50.48,50.54,50.41,50.42,91819.0,44.9322,44.9856,44.8699,44.8788,91819.0
2015-11-11 10:00:00,50.42,50.44,50.31,50.35,59722.0,44.8788,44.8966,44.7809,44.8165,59722.0
2015-11-11 10:05:00,50.35,50.41,50.34,50.4,49036.0,44.8165,44.8699,44.8076,44.861,49036.0
2015-11-11 10:10:00,50.41,50.49,50.41,50.47,47194.0,44.8699,44.9411,44.8699,44.9233,47194.0
2015-11-11 10:15:00,50.47,50.5,50.44,50.45,46654.0,44.9233,44.95,44.8966,44.9055,46654.0
2015-11-11 10:20:00,50.44,50.52,50.44,50.5,71912.0,44.8966,44.9678,44.8966,44.95,71912.0
2015-11-11 10:25:00,50.5,50.53,50.48,50.51,55599.0,44.95,44.9767,44.9322,44.9589,55599.0
2015-11-11 10:30:00,50.5,50.58,50.48,50.56,69607.0,44.95,45.0212,44.9322,45.0034,69607.0
2015-11-11 10:35:00,50.56,50.57,50.47,50.54,287820.0,45.0034,45.0123,44.9233,44.9856,287820.0
2015-11-11 10:40:00,50.54,50.6,50.52,50.53,68003.0,44.9856,45.039,44.9678,44.9767,68003.0
2015-11-11 10:45:00,50.52,50.53,50.47,50.47,102633.0,44.9678,44.9767,44.9233,44.9233,102633.0
2015-11-11 10:50:00,50.46,50.48,50.41,50.46,46917.0,44.9144,44.9322,44.8699,44.9144,46917.0
2015-11-11 10:55:00,50.46,50.49,50.43,50.48,41249.0,44.9144,44.9411,44.8877,44.9322,41249.0
2015-11-11 11:00:00,50.47,50.51,50.45,50.5,44174.0,44.9233,44.9589,44.9055,44.95,44174.0
2015-11-11 11:05:00,50.5,50.51,50.46,50.5,40424.0,44.95,44.9589,44.9144,44.95,40424.0
2015-11-11 11:10:00,50.5,50.5,50.43,50.43,43364.0,44.95,44.95,44.8877,44.8877,43364.0
2015-11-11 11:15:00,50.44,50.46,50.43,50.44,41446.0,44.8966,44.9144,44.8877,44.8966,41446.0
2015-11-11 11:20:00,50.45,50.48,50.43,50.46,51997.0,44.9055,44.9322,44.8877,44.9144,51997.0
2015-11-11 11:25:00,50.46,50.47,50.43,50.45,60018.0,44.9144,44.9233,44.8877,44.9055,60018.0
2015-11-11 11:30:00,50.45,50.51,50.45,50.48,52226.0,44.9055,44.9589,44.9055,44.9322,52226.0
2015-11-11 11:35:00,50.48,50.51,50.47,50.48,28403.0,44.9322,44.9589,44.9233,44.9322,28403.0
2015-11-11 11:40:00,50.48,50.51,50.45,50.47,36846.0,44.9322,44.9589,44.9055,44.9233,36846.0
2015-11-11 11:45:00,50.47,50.5,50.47,50.5,40428.0,44.9233,44.95,44.9233,44.95,40428.0
2015-11-11 11:50:00,50.5,50.51,50.47,50.48,31442.0,44.95,44.9589,44.9233,44.9322,31442.0
2015-11-11 11:55:00,50.47,50.51,50.47,50.48,34344.0,44.9233,44.9589,44.9233,44.9322,34344.0
2015-11-11 12:00:00,50.49,50.5,50.46,50.49,19789.0,44.9411,44.95,44.9144,44.9411,19789.0
2015-11-11 12:05:00,50.49,50.51,50.49,50.49,33603.0,44.9411,44.9589,44.9411,44.9411,33603.0
2015-11-11 12:10:00,50.5,50.52,50.47,50.47,84347.0,44.95,44.9678,44.9233,44.9233,84347.0
2015-11-11 12:15:00,50.46,50.55,50.46,50.55,42375.0,44.9144,44.9945,44.9144,44.9945,42375.0
2015-11-11 12:20:00,50.54,50.68,50.54,50.67,103507.0,44.9856,45.1102,44.9856,45.1013,103507.0
2015-11-11 12:25:00,50.67,50.69,50.62,50.63,40854.0,45.1013,45.1191,45.0568,45.0657,40854.0
2015-11-11 12:30:00,50.64,50.66,50.62,50.65,47129.0,45.0746,45.0924,45.0568,45.0835,47129.0
2015-11-11 12:35:00,50.65,50.7,50.61,50.66,104644.0,45.0835,45.128,45.0479,45.0924,104644.0
2015-11-11 12:40:00,50.66,50.69,50.64,50.67,66526.0,45.0924,45.1191,45.0746,45.1013,66526.0
2015-11-11 12:45:00,50.67,50.69,50.66,50.68,50649.0,45.1013,45.1191,45.0924,45.1102,50649.0
2015-11-11 12:50:00,50.68,50.73,50.64,50.72,69739.0,45.1102,45.1547,45.0746,45.1458,69739.0
2015-11-11 12:55:00,50.72,50.72,50.69,50.69,18881.0,45.1458,45.1458,45.1191,45.1191,18881.0
2015-11-11 13:00:00,50.7,50.71,50.68,50.7,40067.0,45.128,45.1369,45.1102,45.128,40067.0
2015-11-11 13:05:00,50.7,50.72,50.6,50.63,64867.0,45.128,45.1458,45.039,45.0657,64867.0
2015-11-11 13:10:00,50.62,50.62,50.53,50.55,59070.0,45.0568,45.0568,44.9767,44.9945,59070.0
2015-11-11 13:15:00,50.54,50.56,50.47,50.48,44510.0,44.9856,45.0034,44.9233,44.9322,44510.0
2015-11-11 13:20:00,50.48,50.49,50.41,50.42,33548.0,44.9322,44.9411,44.8699,44.8788,33548.0
2015-11-11 13:25:00,50.42,50.42,50.35,50.4,30608.0,44.8788,44.8788,44.8165,44.861,30608.0
2015-11-11 13:30:00,50.4,50.41,50.33,50.36,41832.0,44.861,44.8699,44.7987,44.8254,41832.0
2015-11-11 13:35:00,50.35,50.35,50.3,50.33,24960.0,44.8165,44.8165,44.772,44.7987,24960.0
2015-11-11 13:40:00,50.32,50.38,50.31,50.38,22762.0,44.7898,44.8432,44.7809,44.8432,22762.0
2015-11-11 13:45:00,50.38,50.38,50.36,50.36,18813.0,44.8432,44.8432,44.8254,44.8254,18813.0
2015-11-11 13:50:00,50.36,50.38,50.33,50.33,32392.0,44.8254,44.8432,44.7987,44.7987,32392.0
2015-11-11 13:55:00,50.34,50.34,50.29,50.3,26142.0,44.8076,44.8076,44.7631,44.772,26142.0
2015-11-11 14:00:00,50.3,50.31,50.22,50.25,25936.0,44.772,44.7809,44.7008,44.7275,25936.0
2015-11-11 14:05:00,50.24,50.25,50.2,50.23,29610.0,44.7186,44.7275,44.683,44.7097,29610.0
2015-11-11 14:10:00,50.22,50.22,50.16,50.19,52460.0,44.7008,44.7008,44.6474,44.6741,52460.0
2015-11-11 14:15:00,50.19,50.22,50.17,50.21,27267.0,44.6741,44.7008,44.6563,44.6919,27267.0
2015-11-11 14:20:00,50.2,50.25,50.2,50.23,25126.0,44.683,44.7275,44.683,44.7097,25126.0
2015-11-11 14:25:00,50.23,50.29,50.22,50.28,35215.0,44.7097,44.7631,44.7008,44.7542,35215.0
2015-11-11 14:30:00,50.29,50.29,50.25,50.25,52473.0,44.7631,44.7631,44.7275,44.7275,52473.0
2015-11-11 14:35:00,50.25,50.28,50.2,50.26,58576.0,44.7275,44.7542,44.683,44.7364,58576.0
2015-11-11 14:40:00,50.26,50.28,50.23,50.26,36394.0,44.7364,44.7542,44.7097,44.7364,36394.0
2015-11-11 14:45:00,50.26,50.31,50.26,50.3,52781.0,44.7364,44.7809,44.7364,44.772,52781.0
2015-11-11 14:50:00,50.29,50.32,50.28,50.3,24275.0,44.7631,44.7898,44.7542,44.772,24275.0
2015-11-11 14:55:00,50.3,50.3,50.23,50.25,43137.0,44.772,44.772,44.7097,44.7275,43137.0
2015-11-11 15:00:00,50.24,50.27,50.22,50.24,39703.0,44.7186,44.7453,44.7008,44.7186,39703.0
2015-11-11 15:05:00,50.24,50.26,50.16,50.17,248949.0,44.7186,44.7364,44.6474,44.6563,248949.0
2015-11-11 15:10:00,50.16,50.21,50.14,50.2,105176.0,44.6474,44.6919,44.6296,44.683,105176.0
2015-11-11 15:15:00,50.2,50.21,50.13,50.13,63246.0,44.683,44.6919,44.6207,44.6207,63246.0
2015-11-11 15:20:00,50.13,50.16,50.08,50.1,78031.0,44.6207,44.6474,44.5762,44.594,78031.0
2015-11-11 15:25:00,50.1,50.15,50.09,50.14,115788.0,44.594,44.6385,44.5851,44.6296,115788.0
2015-11-11 15:30:00,50.14,50.16,50.09,50.11,75326.0,44.6296,44.6474,44.5851,44.6029,75326.0
2015-11-11 15:35:00,50.1,50.12,50.08,50.1,91604.0,44.594,44.6118,44.5762,44.594,91604.0
2015-11-11 15:40:00,50.1,50.1,50.0,50.01,227629.0,44.594,44.594,44.505,44.5139,227629.0
2015-11-11 15:45:00,50.01,50.01,49.98,50.0,195248.0,44.5139,44.5139,44.4872,44.505,195248.0
2015-11-11 15:50:00,50.0,50.0,49.97,49.99,255007.0,44.505,44.505,44.4783,44.4961,255007.0
2015-11-11 15:55:00,49.99,50.0,49.96,49.97,281405.0,44.4961,44.505,44.4694,44.4783,281405.0
2015-11-12 09:30:00,49.99,50.4,49.97,50.35,243002.0,44.4961,44.861,44.4783,44.8165,243002.0
2015-11-12 09:35:00,50.34,50.43,50.21,50.25,136672.0,44.8076,44.8877,44.6919,44.7275,136672.0
2015-11-12 09:40:00,50.25,50.26,50.02,50.11,203403.0,44.7275,44.7364,44.5228,44.6029,203403.0
2015-11-12 09:45:00,50.12,50.25,50.08,50.22,111441.0,44.6118,44.7275,44.5762,44.7008,111441.0
2015-11-12 09:50:00,50.21,50.24,50.1,50.21,164519.0,44.6919,44.7186,44.594,44.6919,164519.0
2015-11-12 09:55:00,50.22,50.22,50.01,50.12,159038.0,44.7008,44.7008,44.5139,44.6118,159038.0
2015-11-12 10:00:00,50.14,50.14,49.94,49.97,142877.0,44.6296,44.6296,44.4516,44.4783,142877.0
2015-11-12 10:05:00,49.97,50.09,49.9,50.07,108742.0,44.4783,44.5851,44.416,44.5673,108742.0
2015-11-12 10:10:00,50.05,50.21,50.05,50.18,116266.0,44.5495,44.6919,44.5495,44.6652,116266.0
2015-11-12 10:15:00,50.17,50.22,50.13,50.22,130366.0,44.6563,44.7008,44.6207,44.7008,130366.0
2015-11-12 10:20:00,50.21,50.22,50.06,50.09,78107.0,44.6919,44.7008,44.5584,44.5851,78107.0
2015-11-12 10:25:00,50.08,50.14,50.05,50.07,47725.0,44.5762,44.6296,44.5495,44.5673,47725.0
2015-11-12 10:30:00,50.07,50.14,50.03,50.12,96711.0,44.5673,44.6296,44.5317,44.6118,96711.0
2015-11-12 10:35:00,50.14,50.16,50.06,50.15,123202.0,44.6296,44.6474,44.5584,44.6385,123202.0
2015-11-12 10:40:00,50.14,50.16,50.12,50.15,199560.0,44.6296,44.6474,44.6118,44.6385,199560.0
2015-11-12 10:45:00,50.15,50.15,50.13,50.14,151099.0,44.6385,44.6385,44.6207,44.6296,151099.0
2015-11-12 10:50:00,50.15,50.24,50.14,50.23,104722.0,44.6385,44.7186,44.6296,44.7097,104722.0
2015-11-12 10:55:00,50.23,50.27,50.13,50.15,150930.0,44.7097,44.7453,44.6207,44.6385,150930.0
2015-11-12 11:00:00,50.15,50.15,50.13,50.14,96159.0,44.6385,44.6385,44.6207,44.6296,96159.0
2015-11-12 11:05:00,50.15,50.16,50.08,50.1,123410.0,44.6385,44.6474,44.5762,44.594,123410.0
2015-11-12 11:10:00,50.1,50.11,50.09,50.11,44871.0,44.594,44.6029,44.5851,44.6029,44871.0
2015-11-12 11:15:00,50.11,50.12,50.03,50.04,70365.0,44.6029,44.6118,44.5317,44.5406,70365.0
2015-11-12 11:20:00,50.04,50.04,50.0,50.04,80146.0,44.5406,44.5406,44.505,44.5406,80146.0
2015-11-12 11:25:00,50.04,50.04,50.02,50.03,55456.0,44.5406,44.5406,44.5228,44.5317,55456.0
2015-11-12 11:30:00,50.03,50.03,50.0,50.02,41853.0,44.5317,44.5317,44.505,44.5228,41853.0
2015-11-12 11:35:00,50.02,50.04,50.01,50.03,102204.0,44.5228,44.5406,44.5139,44.5317,102204.0
2015-11-12 11:40:00,50.03,50.03,50.02,50.03,41823.0,44.5317,44.5317,44.5228,44.5317,41823.0
2015-11-12 11:45:00,50.03,50.04,50.0,50.03,151014.0,44.5317,44.5406,44.505,44.5317,151014.0
2015-11-12 11:50:00,50.02,50.04,50.02,50.03,23743.0,44.5228,44.5406,44.5228,44.5317,23743.0
2015-11-12 11:55:00,50.03,50.04,50.02,50.02,38654.0,44.5317,44.5406,44.5228,44.5228,38654.0
2015-11-12 12:00:00,50.03,50.03,50.02,50.03,21095.0,44.5317,44.5317,44.5228,44.5317,21095.0
2015-11-12 12:05:00,50.03,50.03,49.99,50.03,74946.0,44.5317,44.5317,44.4961,44.5317,74946.0
2015-11-12 12:10:00,50.03,50.03,50.0,50.02,47384.0,44.5317,44.5317,44.505,44.5228,47384.0
2015-11-12 12:15:00,50.03,50.03,50.0,50.03,39532.0,44.5317,44.5317,44.505,44.5317,39532.0
2015-11-12 12:20:00,50.03,50.03,49.92,49.97,75584.0,44.5317,44.5317,44.4338,44.4783,75584.0
2015-11-12 12:25:00,49.96,50.01,49.96,49.98,343243.0,44.4694,44.5139,44.4694,44.4872,343243.0
2015-11-12 12:30:00,49.97,50.02,49.96,50.02,35144.0,44.4783,44.5228,44.4694,44.5228,35144.0
2015-11-12 12:35:00,50.02,50.02,49.99,50.01,63290.0,44.5228,44.5228,44.4961,44.5139,63290.0
2015-11-12 12:40:00,50.0,50.02,49.98,50.01,55270.0,44.505,44.5228,44.4872,44.5139,55270.0
2015-11-12 12:45:00,50.02,50.1,50.01,50.1,47867.0,44.5228,44.594,44.5139,44.594,47867.0
2015-11-12 12:50:00,50.1,50.18,50.09,50.16,56991.0,44.594,44.6652,44.5851,44.6474,56991.0
2015-11-12 12:55:00,50.15,50.21,50.13,50.15,95894.0,44.6385,44.6919,44.6207,44.6385,95894.0
2015-11-12 13:00:00,50.15,50.23,50.15,50.19,95143.0,44.6385,44.7097,44.6385,44.6741,95143.0
2015-11-12 13:05:00,50.19,50.19,50.13,50.14,33620.0,44.6741,44.6741,44.6207,44.6296,33620.0
2015-11-12 13:10:00,50.14,50.16,50.13,50.15,55935.0,44.6296,44.6474,44.6207,44.6385,55935.0
2015-11-12 13:15:00,50.15,50.2,50.15,50.19,129726.0,44.6385,44.683,44.6385,44.6741,129726.0
2015-11-12 13:20:00,50.19,50.2,50.12,50.15,44273.0,44.6741,44.683,44.6118,44.6385,44273.0
2015-11-12 13:25:00,50.14,50.15,50.11,50.14,22983.0,44.6296,44.6385,44.6029,44.6296,22983.0
2015-11-12 13:30:00,50.15,50.17,50.14,50.16,38243.0,44.6385,44.6563,44.6296,44.6474,38243.0
2015-11-12 13:35:00,50.16,50.2,50.15,50.15,57269.0,44.6474,44.683,44.6385,44.6385,57269.0
2015-11-12 13:40:00,50.15,50.16,50.1,50.15,47646.0,44.6385,44.6474,44.594,44.6385,47646.0
2015-11-12 13:45:00,50.16,50.18,50.14,50.18,104657.0,44.6474,44.6652,44.6296,44.6652,104657.0
2015-11-12 13:50:00,50.18,50.22,50.17,50.19,96610.0,44.6652,44.7008,44.6563,44.6741,96610.0
2015-11-12 13:55:00,50.19,50.21,50.15,50.15,125258.0,44.6741,44.6919,44.6385,44.6385,125258.0
2015-11-12 14:00:00,50.15,50.21,50.15,50.16,117623.0,44.6385,44.6919,44.6385,44.6474,117623.0
2015-11-12 14:05:00,50.16,50.21,50.11,50.2,74416.0,44.6474,44.6919,44.6029,44.683,74416.0
2015-11-12 14:10:00,50.19,50.2,50.14,50.19,64536.0,44.6741,44.683,44.6296,44.6741,64536.0
2015-11-12 14:15:00,50.19,50.2,50.13,50.15,70521.0,44.6741,44.683,44.6207,44.6385,70521.0
2015-11-12 14:20:00,50.15,50.16,50.11,50.12,42576.0,44.6385,44.6474,44.6029,44.6118,42576.0
2015-11-12 14:25:00,50.12,50.18,50.12,50.15,96594.0,44.6118,44.6652,44.6118,44.6385,96594.0
2015-11-12 14:30:00,50.16,50.16,50.12,50.15,82926.0,44.6474,44.6474,44.6118,44.6385,82926.0
2015-11-12 14:35:00,50.14,50.16,50.08,50.09,60582.0,44.6296,44.6474,44.5762,44.5851,60582.0
2015-11-12 14:40:00,50.09,50.12,50.05,50.09,46464.0,44.5851,44.6118,44.5495,44.5851,46464.0
2015-11-12 14:45:00,50.09,50.1,49.99,50.01,64498.0,44.5851,44.594,44.4961,44.5139,64498.0
2015-11-12 14:50:00,50.02,50.06,49.98,50.01,74481.0,44.5228,44.5584,44.4872,44.5139,74481.0
2015-11-12 14:55:00,50.0,50.06,49.98,50.05,55352.0,44.505,44.5584,44.4872,44.5495,55352.0
2015-11-12 15:00:00,50.04,50.08,50.02,50.03,111785.0,44.5406,44.5762,44.5228,44.5317,111785.0
2015-11-12 15:05:00,50.02,50.07,49.99,50.07,65939.0,44.5228,44.5673,44.4961,44.5673,65939.0
2015-11-12 15:10:00,50.05,50.1,50.01,50.1,76446.0,44.5495,44.594,44.5139,44.594,76446.0
2015-11-12 15:15:00,50.09,50.15,50.07,50.09,153192.0,44.5851,44.6385,44.5673,44.5851,153192.0
2015-11-12 15:20:00,50.09,50.11,50.05,50.07,193943.0,44.5851,44.6029,44.5495,44.5673,193943.0
2015-11-12 15:25:00,50.06,50.11,50.04,50.08,141734.0,44.5584,44.6029,44.5406,44.5762,141734.0
2015-11-12 15:30:00,50.08,50.1,50.02,50.05,174045.0,44.5762,44.594,44.5228,44.5495,174045.0
2015-11-12 15:35:00,50.06,50.11,50.03,50.05,189832.0,44.5584,44.6029,44.5317,44.5495,189832.0
2015-11-12 15:40:00,50.05,50.06,49.99,49.99,303534.0,44.5495,44.5584,44.4961,44.4961,303534.0
2015-11-12 15:45:00,49.99,50.04,49.98,50.01,234229.0,44.4961,44.5406,44.4872,44.5139,234229.0
2015-11-12 15:50:00,50.0,50.01,49.93,49.97,124316.0,44.505,44.5139,44.4427,44.4783,124316.0
2015-11-12 15:55:00,49.97,50.01,49.94,49.98,291137.0,44.4783,44.5139,44.4516,44.4872,291137.0
2015-11-13 09:30:00,49.82,50.08,49.76,50.0,260017.0,44.3447,44.5762,44.2913,44.505,260017.0
2015-11-13 09:35:00,50.0,50.0,49.7,49.72,186390.0,44.505,44.505,44.2379,44.2557,186390.0
2015-11-13 09:40:00,49.74,49.76,49.53,49.54,133129.0,44.2735,44.2913,44.0866,44.0955,133129.0
2015-11-13 09:45:00,49.53,49.54,49.26,49.29,185406.0,44.0866,44.0955,43.8463,43.873,185406.0
2015-11-13 09:50:00,49.3,49.3,49.15,49.18,184889.0,43.8819,43.8819,43.7484,43.7751,184889.0
2015-11-13 09:55:00,49.19,49.21,49.01,49.05,145758.0,43.784,43.8018,43.6238,43.6594,145758.0
2015-11-13 10:00:00,49.05,49.19,49.04,49.09,211421.0,43.6594,43.784,43.6505,43.695,211421.0
2015-11-13 10:05:00,49.08,49.1,48.97,48.99,114980.0,43.6861,43.7039,43.5882,43.606,114980.0
2015-11-13 10:10:00,49.0,49.02,48.82,48.84,197811.0,43.6149,43.6327,43.4546,43.4725,197811.0
2015-11-13 10:15:00,48.84,48.87,48.77,48.84,93518.0,43.4725,43.4992,43.4101,43.4725,93518.0
2015-11-13 10:20:00,48.84,49.04,48.84,48.99,156484.0,43.4725,43.6505,43.4725,43.606,156484.0
2015-11-13 10:25:00,49.0,49.01,48.95,49.0,114765.0,43.6149,43.6238,43.5704,43.6149,114765.0
2015-11-13 10:30:00,48.99,49.01,48.85,48.86,61329.0,43.606,43.6238,43.4814,43.4903,61329.0
2015-11-13 10:35:00,48.85,48.94,48.75,48.92,73385.0,43.4814,43.5615,43.3923,43.5437,73385.0
2015-11-13 10:40:00,48.93,49.03,48.91,48.99,85876.0,43.5526,43.6416,43.5348,43.606,85876.0
2015-11-13 10:45:00,48.98,49.03,48.89,49.01,63696.0,43.5971,43.6416,43.517,43.6238,63696.0
2015-11-13 10:50:00,49.02,49.04,48.98,49.03,90386.0,43.6327,43.6505,43.5971,43.6416,90386.0
2015-11-13 10:55:00,49.02,49.06,48.99,49.05,57802.0,43.6327,43.6683,43.606,43.6594,57802.0
2015-11-13 11:00:00,49.06,49.09,48.99,49.01,72180.0,43.6683,43.695,43.606,43.6238,72180.0
2015-11-13 11:05:00,49.01,49.12,49.0,49.11,66502.0,43.6238,43.7217,43.6149,43.7128,66502.0
2015-11-13 11:10:00,49.11,49.2,49.11,49.15,170210.0,43.7128,43.7929,43.7128,43.7484,170210.0
2015-11-13 11:15:00,49.15,49.21,49.13,49.19,103731.0,43.7484,43.8018,43.7306,43.784,103731.0
2015-11-13 11:20:00,49.18,49.21,49.14,49.2,70584.0,43.7751,43.8018,43.7395,43.7929,70584.0
2015-11-13 11:25:00,49.2,49.41,49.2,49.38,60626.0,43.7929,43.9798,43.7929,43.9531,60626.0
2015-11-13 11:30:00,49.36,49.43,49.31,49.43,31391.0,43.9353,43.9976,43.8908,43.9976,31391.0
2015-11-13 11:35:00,49.45,49.45,49.33,49.33,49363.0,44.0154,44.0154,43.9086,43.9086,49363.0
2015-11-13 11:40:00,49.33,49.41,49.32,49.39,36874.0,43.9086,43.9798,43.8997,43.962,36874.0
2015-11-13 11:45:00,49.39,49.49,49.39,49.44,44515.0,43.962,44.051,43.962,44.0065,44515.0
2015-11-13 11:50:00,49.44,49.45,49.39,49.44,35068.0,44.0065,44.0154,43.962,44.0065,35068.0
2015-11-13 11:55:00,49.45,49.52,49.45,49.48,69264.0,44.0154,44.0777,44.0154,44.0421,69264.0
2015-11-13 12:00:00,49.48,49.51,49.44,49.5,48955.0,44.0421,44.0688,44.0065,44.0599,48955.0
2015-11-13 12:05:00,49.49,49.49,49.42,49.47,39342.0,44.051,44.051,43.9887,44.0332,39342.0
2015-11-13 12:10:00,49.48,49.53,49.48,49.53,49326.0,44.0421,44.0866,44.0421,44.0866,49326.0
2015-11-13 12:15:00,49.52,49.59,49.51,49.55,31087.0,44.0777,44.14,44.0688,44.1044,31087.0
2015-11-13 12:20:00,49.55,49.63,49.52,49.52,47766.0,44.1044,44.1756,44.0777,44.0777,47766.0
2015-11-13 12:25:00,49.53,49.54,49.43,49.43,80301.0,44.0866,44.0955,43.9976,43.9976,80301.0
2015-11-13 12:30:00,49.43,49.54,49.43,49.52,66524.0,43.9976,44.0955,43.9976,44.0777,66524.0
2015-11-13 12:35:00,49.52,49.53,49.38,49.4,87971.0,44.0777,44.0866,43.9531,43.9709,87971.0
2015-11-13 12:40:00,49.41,49.43,49.27,49.3,76702.0,43.9798,43.9976,43.8552,43.8819,76702.0
2015-11-13 12:45:00,49.3,49.3,49.24,49.29,46281.0,43.8819,43.8819,43.8285,43.873,46281.0
2015-11-13 12:50:00,49.3,49.36,49.29,49.29,61045.0,43.8819,43.9353,43.873,43.873,61045.0
2015-11-13 12:55:00,49.3,49.42,49.29,49.41,31975.0,43.8819,43.9887,43.873,43.9798,31975.0
2015-11-13 13:00:00,49.41,49.43,49.32,49.39,95334.0,43.9798,43.9976,43.8997,43.962,95334.0
2015-11-13 13:05:00,49.39,49.4,49.29,49.32,70363.0,43.962,43.9709,43.873,43.8997,70363.0
2015-11-13 13:10:00,49.31,49.36,49.26,49.27,93098.0,43.8908,43.9353,43.8463,43.8552,93098.0
2015-11-13 13:15:00,49.27,49.29,49.21,49.25,57949.0,43.8552,43.873,43.8018,43.8374,57949.0
2015-11-13 13:20:00,49.24,49.31,49.23,49.3,58754.0,43.8285,43.8908,43.8196,43.8819,58754.0
2015-11-13 13:25:00,49.3,49.38,49.28,49.37,51530.0,43.8819,43.9531,43.8641,43.9442,51530.0
2015-11-13 13:30:00,49.37,49.42,49.37,49.39,54047.0,43.9442,43.9887,43.9442,43.962,54047.0
2015-11-13 13:35:00,49.38,49.39,49.23,49.29,66045.0,43.9531,43.962,43.8196,43.873,66045.0
2015-11-13 13:40:00,49.3,49.4,49.3,49.39,40328.0,43.8819,43.9709,43.8819,43.962,40328.0
2015-11-13 13:45:00,49.39,49.41,49.3,49.3,96387.0,43.962,43.9798,43.8819,43.8819,96387.0
2015-11-13 13:50:00,49.3,49.36,49.28,49.3,113706.0,43.8819,43.9353,43.8641,43.8819,113706.0
2015-11-13 13:55:00,49.3,49.32,49.28,49.3,79117.0,43.8819,43.8997,43.8641,43.8819,79117.0
2015-11-13 14:00:00,49.3,49.32,49.23,49.26,141155.0,43.8819,43.8997,43.8196,43.8463,141155.0
2015-11-13 14:05:00,49.26,49.26,49.14,49.14,63044.0,43.8463,43.8463,43.7395,43.7395,63044.0
2015-11-13 14:10:00,49.14,49.2,49.13,49.17,54262.0,43.7395,43.7929,43.7306,43.7662,54262.0
2015-11-13 14:15:00,49.16,49.21,49.12,49.21,43848.0,43.7573,43.8018,43.7217,43.8018,43848.0
2015-11-13 14:20:00,49.21,49.25,49.13,49.14,70546.0,43.8018,43.8374,43.7306,43.7395,70546.0
2015-11-13 14:25:00,49.15,49.15,49.07,49.1,45680.0,43.7484,43.7484,43.6772,43.7039,45680.0
2015-11-13 14:30:00,49.1,49.21,49.09,49.2,36957.0,43.7039,43.8018,43.695,43.7929,36957.0
2015-11-13 14:35:00,49.2,49.24,49.15,49.18,39271.0,43.7929,43.8285,43.7484,43.7751,39271.0
2015-11-13 14:40:00,49.19,49.19,49.11,49.12,48770.0,43.784,43.784,43.7128,43.7217,48770.0
2015-11-13 14:45:00,49.13,49.14,49.0,49.04,68058.0,43.7306,43.7395,43.6149,43.6505,68058.0
2015-11-13 14:50:00,49.04,49.08,48.92,48.96,72902.0,43.6505,43.6861,43.5437,43.5793,72902.0
2015-11-13 14:55:00,48.95,48.99,48.91,48.93,69466.0,43.5704,43.606,43.5348,43.5526,69466.0
2015-11-13 15:00:00,48.93,49.09,48.92,48.98,128200.0,43.5526,43.695,43.5437,43.5971,128200.0
2015-11-13 15:05:00,48.98,49.08,48.94,49.06,65301.0,43.5971,43.6861,43.5615,43.6683,65301.0
2015-11-13 15:10:00,49.07,49.15,49.05,49.15,62556.0,43.6772,43.7484,43.6594,43.7484,62556.0
2015-11-13 15:15:00,49.15,49.17,49.0,49.01,67233.0,43.7484,43.7662,43.6149,43.6238,67233.0
2015-11-13 15:20:00,49.01,49.02,48.94,48.99,71074.0,43.6238,43.6327,43.5615,43.606,71074.0
2015-11-13 15:25:00,48.99,49.05,48.95,49.03,64428.0,43.606,43.6594,43.5704,43.6416,64428.0
2015-11-13 15:30:00,49.02,49.08,49.0,49.04,76567.0,43.6327,43.6861,43.6149,43.6505,76567.0
2015-11-13 15:35:00,49.04,49.1,49.03,49.09,70631.0,43.6505,43.7039,43.6416,43.695,70631.0
2015-11-13 15:40:00,49.09,49.16,49.0,49.1,173004.0,43.695,43.7573,43.6149,43.7039,173004.0
2015-11-13 15:45:00,49.11,49.14,49.03,49.03,181786.0,43.7128,43.7395,43.6416,43.6416,181786.0
2015-11-13 15:50:00,49.03,49.1,49.0,49.04,131728.0,43.6416,43.7039,43.6149,43.6505,131728.0
2015-11-13 15:55:00,49.04,49.09,48.97,48.98,366163.0,43.6505,43.695,43.5882,43.5971,366163.0
2015-11-16 09:30:00,47.86,48.04,47.27,47.76,864127.0,42.6002,42.7604,42.075,42.5111,864127.0
2015-11-16 09:35:00,47.71,48.0,47.65,47.72,628606.0,42.4666,42.7248,42.4132,42.4755,628606.0
2015-11-16 09:40:00,47.71,47.74,47.46,47.64,206807.0,42.4666,42.4933,42.2441,42.4043,206807.0
2015-11-16 09:45:00,47.65,47.82,47.62,47.76,165642.0,42.4132,42.5645,42.3865,42.5111,165642.0
2015-11-16 09:50:00,47.76,48.0,47.73,47.91,216976.0,42.5111,42.7248,42.4844,42.6447,216976.0
2015-11-16 09:55:00,47.91,48.15,47.9,47.99,251449.0,42.6447,42.8583,42.6358,42.7159,251449.0
2015-11-16 10:00:00,48.0,48.05,47.92,47.96,205292.0,42.7248,42.7693,42.6536,42.6892,205292.0
2015-11-16 10:05:00,47.97,47.99,47.84,47.87,209507.0,42.6981,42.7159,42.5824,42.6091,209507.0
2015-11-16 10:10:00,47.87,47.97,47.76,47.94,238279.0,42.6091,42.6981,42.5111,42.6714,238279.0
2015-11-16 10:15:00,47.95,48.0,47.84,47.86,221642.0,42.6803,42.7248,42.5824,42.6002,221642.0
2015-11-16 10:20:00,47.85,47.92,47.78,47.87,162185.0,42.5913,42.6536,42.5289,42.6091,162185.0
2015-11-16 10:25:00,47.87,47.87,47.74,47.78,126242.0,42.6091,42.6091,42.4933,42.5289,126242.0
2015-11-16 10:30:00,47.79,47.85,47.74,47.84,155338.0,42.5378,42.5913,42.4933,42.5824,155338.0
2015-11-16 10:35:00,47.83,47.85,47.69,47.72,99466.0,42.5735,42.5913,42.4488,42.4755,99466.0
2015-11-16 10:40:00,47.71,47.75,47.6,47.6,98602.0,42.4666,42.5022,42.3687,42.3687,98602.0
2015-11-16 10:45:00,47.6,47.61,47.47,47.47,139501.0,42.3687,42.3776,42.253,42.253,139501.0
2015-11-16 10:50:00,47.48,47.48,47.31,47.4,179579.0,42.2619,42.2619,42.1106,42.1907,179579.0
2015-11-16 10:55:00,47.4,47.52,47.39,47.5,110840.0,42.1907,42.2975,42.1818,42.2797,110840.0
2015-11-16 11:00:00,47.5,47.61,47.49,47.53,101528.0,42.2797,42.3776,42.2708,42.3064,101528.0
2015-11-16 11:05:00,47.53,47.53,47.45,47.51,94991.0,42.3064,42.3064,42.2352,42.2886,94991.0
2015-11-16 11:10:00,47.52,47.6,47.41,47.44,240488.0,42.2975,42.3687,42.1996,42.2263,240488.0
2015-11-16 11:15:00,47.45,47.48,47.27,47.28,161306.0,42.2352,42.2619,42.075,42.0839,161306.0
2015-11-16 11:20:00,47.28,47.37,47.25,47.26,123686.0,42.0839,42.164,42.0572,42.0661,123686.0
2015-11-16 11:25:00,47.27,47.29,47.08,47.12,300876.0,42.075,42.0928,41.9059,41.9415,300876.0
2015-11-16 11:30:00,47.12,47.24,47.12,47.21,170771.0,41.9415,42.0483,41.9415,42.0216,170771.0
2015-11-16 11:35:00,47.21,47.23,47.16,47.17,264655.0,42.0216,42.0394,41.9771,41.986,264655.0
2015-11-16 11:40:00,47.18,47.18,47.08,47.08,190417.0,41.9949,41.9949,41.9059,41.9059,190417.0
2015-11-16 11:45:00,47.08,47.1,47.06,47.07,94530.0,41.9059,41.9237,41.8881,41.897,94530.0
2015-11-16 11:50:00,47.07,47.11,47.01,47.02,97969.0,41.897,41.9326,41.8436,41.8525,97969.0
2015-11-16 11:55:00,47.02,47.05,47.01,47.04,84502.0,41.8525,41.8792,41.8436,41.8703,84502.0
2015-11-16 12:00:00,47.04,47.13,47.04,47.12,99454.0,41.8703,41.9504,41.8703,41.9415,99454.0
2015-11-16 12:05:00,47.12,47.3,47.12,47.29,106736.0,41.9415,42.1017,41.9415,42.0928,106736.0
2015-11-16 12:10:00,47.3,47.34,47.16,47.18,79437.0,42.1017,42.1373,41.9771,41.9949,79437.0
2015-11-16 12:15:00,47.18,47.19,47.1,47.12,111900.0,41.9949,42.0038,41.9237,41.9415,111900.0
2015-11-16 12:20:00,47.12,47.27,47.11,47.26,99226.0,41.9415,42.075,41.9326,42.0661,99226.0
2015-11-16 12:25:00,47.25,47.34,47.21,47.34,41068.0,42.0572,42.1373,42.0216,42.1373,41068.0
2015-11-16 12:30:00,47.34,47.49,47.34,47.44,120939.0,42.1373,42.2708,42.1373,42.2263,120939.0
2015-11-16 12:35:00,47.44,47.49,47.41,47.46,56444.0,42.2263,42.2708,42.1996,42.2441,56444.0
2015-11-16 12:40:00,47.46,47.5,47.42,47.44,48068.0,42.2441,42.2797,42.2085,42.2263,48068.0
2015-11-16 12:45:00,47.44,47.44,47.33,47.38,68479.0,42.2263,42.2263,42.1284,42.1729,68479.0
2015-11-16 12:50:00,47.39,47.49,47.38,47.48,59547.0,42.1818,42.2708,42.1729,42.2619,59547.0
2015-11-16 12:55:00,47.49,47.68,47.45,47.66,160013.0,42.2708,42.4399,42.2352,42.4221,160013.0
2015-11-16 13:00:00,47.66,47.67,47.56,47.58,81579.0,42.4221,42.431,42.3331,42.3509,81579.0
2015-11-16 13:05:00,47.58,47.62,47.53,47.58,87435.0,42.3509,42.3865,42.3064,42.3509,87435.0
2015-11-16 13:10:00,47.59,47.69,47.57,47.67,84560.0,42.3598,42.4488,42.342,42.431,84560.0
2015-11-16 13:15:00,47.66,47.77,47.66,47.76,61429.0,42.4221,42.52,42.4221,42.5111,61429.0
2015-11-16 13:20:00,47.75,47.8,47.7,47.73,72657.0,42.5022,42.5467,42.4577,42.4844,72657.0
2015-11-16 13:25:00,47.74,47.8,47.72,47.76,82871.0,42.4933,42.5467,42.4755,42.5111,82871.0
2015-11-16 13:30:00,47.76,47.81,47.75,47.78,76381.0,42.5111,42.5556,42.5022,42.5289,76381.0
2015-11-16 13:35:00,47.77,47.79,47.75,47.76,72513.0,42.52,42.5378,42.5022,42.5111,72513.0
2015-11-16 13:40:00,47.76,47.78,47.72,47.75,65040.0,42.5111,42.5289,42.4755,42.5022,65040.0
2015-11-16 13:45:00,47.75,47.79,47.74,47.77,39034.0,42.5022,42.5378,42.4933,42.52,39034.0
2015-11-16 13:50:00,47.76,47.78,47.73,47.76,70400.0,42.5111,42.5289,42.4844,42.5111,70400.0
2015-11-16 13:55:00,47.76,47.76,47.7,47.72,70299.0,42.5111,42.5111,42.4577,42.4755,70299.0
2015-11-16 14:00:00,47.73,47.78,47.72,47.77,55521.0,42.4844,42.5289,42.4755,42.52,55521.0
2015-11-16 14:05:00,47.76,47.77,47.64,47.67,66946.0,42.5111,42.52,42.4043,42.431,66946.0
2015-11-16 14:10:00,47.66,47.73,47.66,47.7,50985.0,42.4221,42.4844,42.4221,42.4577,50985.0
2015-11-16 14:15:00,47.7,47.71,47.65,47.69,53058.0,42.4577,42.4666,42.4132,42.4488,53058.0
2015-11-16 14:20:00,47.7,47.73,47.69,47.72,24312.0,42.4577,42.4844,42.4488,42.4755,24312.0
2015-11-16 14:25:00,47.72,47.79,47.7,47.72,68346.0,42.4755,42.5378,42.4577,42.4755,68346.0
2015-11-16 14:30:00,47.72,47.74,47.69,47.71,85941.0,42.4755,42.4933,42.4488,42.4666,85941.0
2015-11-16 14:35:00,47.71,47.73,47.66,47.67,79783.0,42.4666,42.4844,42.4221,42.431,79783.0
2015-11-16 14:40:00,47.68,47.75,47.67,47.71,79667.0,42.4399,42.5022,42.431,42.4666,79667.0
2015-11-16 14:45:00,47.71,47.76,47.67,47.67,51985.0,42.4666,42.5111,42.431,42.431,51985.0
2015-11-16 14:50:00,47.67,47.74,47.66,47.73,135951.0,42.431,42.4933,42.4221,42.4844,135951.0
2015-11-16 14:55:00,47.72,47.84,47.71,47.83,170324.0,42.4755,42.5824,42.4666,42.5735,170324.0
2015-11-16 15:00:00,47.84,47.99,47.83,47.93,152968.0,42.5824,42.7159,42.5735,42.6625,152968.0
2015-11-16 15:05:00,47.93,48.01,47.92,47.99,94312.0,42.6625,42.7337,42.6536,42.7159,94312.0
2015-11-16 15:10:00,47.99,48.04,47.97,48.0,101317.0,42.7159,42.7604,42.6981,42.7248,101317.0
2015-11-16 15:15:00,48.01,48.03,47.96,47.98,182077.0,42.7337,42.7515,42.6892,42.707,182077.0
2015-11-16 15:20:00,47.98,48.05,47.97,48.01,128587.0,42.707,42.7693,42.6981,42.7337,128587.0
2015-11-16 15:25:00,48.01,48.02,47.97,47.99,215419.0,42.7337,42.7426,42.6981,42.7159,215419.0
2015-11-16 15:30:00,48.0,48.0,47.95,48.0,141418.0,42.7248,42.7248,42.6803,42.7248,141418.0
2015-11-16 15:35:00,48.0,48.11,47.98,48.04,142702.0,42.7248,42.8227,42.707,42.7604,142702.0
2015-11-16 15:40:00,48.04,48.04,47.91,47.93,179963.0,42.7604,42.7604,42.6447,42.6625,179963.0
2015-11-16 15:45:00,47.93,47.97,47.88,47.91,185993.0,42.6625,42.6981,42.618,42.6447,185993.0
2015-11-16 15:50:00,47.92,47.94,47.86,47.87,395937.0,42.6536,42.6714,42.6002,42.6091,395937.0
2015-11-16 15:55:00,47.88,47.94,47.85,47.93,514383.0,42.618,42.6714,42.5913,42.6625,514383.0
2015-11-17 09:30:00,48.1,48.4,48.05,48.37,294328.0,42.8138,43.0808,42.7693,43.0541,294328.0
2015-11-17 09:35:00,48.37,48.64,48.35,48.49,187917.0,43.0541,43.2944,43.0363,43.1609,187917.0
2015-11-17 09:40:00,48.49,48.58,48.42,48.52,244786.0,43.1609,43.241,43.0986,43.1876,244786.0
2015-11-17 09:45:00,48.52,48.77,48.51,48.77,192680.0,43.1876,43.4101,43.1787,43.4101,192680.0
2015-11-17 09:50:00,48.77,48.79,48.69,48.71,168244.0,43.4101,43.4279,43.3389,43.3567,168244.0
2015-11-17 09:55:00,48.7,48.75,48.67,48.74,183475.0,43.3478,43.3923,43.3211,43.3834,183475.0
2015-11-17 10:00:00,48.74,48.84,48.66,48.68,117203.0,43.3834,43.4725,43.3122,43.33,117203.0
2015-11-17 10:05:00,48.68,48.79,48.68,48.77,123797.0,43.33,43.4279,43.33,43.4101,123797.0
2015-11-17 10:10:00,48.77,48.85,48.73,48.75,252069.0,43.4101,43.4814,43.3745,43.3923,252069.0
2015-11-17 10:15:00,48.76,48.85,48.75,48.81,93278.0,43.4012,43.4814,43.3923,43.4457,93278.0
2015-11-17 10:20:00,48.81,48.92,48.79,48.89,84542.0,43.4457,43.5437,43.4279,43.517,84542.0
2015-11-17 10:25:00,48.89,48.93,48.86,48.92,141072.0,43.517,43.5526,43.4903,43.5437,141072.0
2015-11-17 10:30:00,48.91,48.94,48.85,48.85,87814.0,43.5348,43.5615,43.4814,43.4814,87814.0
2015-11-17 10:35:00,48.85,48.88,48.81,48.82,62949.0,43.4814,43.5081,43.4457,43.4546,62949.0
2015-11-17 10:40:00,48.82,48.82,48.7,48.73,168128.0,43.4546,43.4546,43.3478,43.3745,168128.0
2015-11-17 10:45:00,48.73,48.77,48.68,48.71,53818.0,43.3745,43.4101,43.33,43.3567,53818.0
2015-11-17 10:50:00,48.71,48.71,48.57,48.61,83165.0,43.3567,43.3567,43.2321,43.2677,83165.0
2015-11-17 10:55:00,48.61,48.68,48.59,48.68,81302.0,43.2677,43.33,43.2499,43.33,81302.0
2015-11-17 11:00:00,48.67,48.77,48.67,48.75,64771.0,43.3211,43.4101,43.3211,43.3923,64771.0
2015-11-17 11:05:00,48.74,48.85,48.71,48.83,58481.0,43.3834,43.4814,43.3567,43.4635,58481.0
2015-11-17 11:10:00,48.83,48.91,48.81,48.88,67696.0,43.4635,43.5348,43.4457,43.5081,67696.0
2015-11-17 11:15:00,48.88,48.91,48.87,48.88,79638.0,43.5081,43.5348,43.4992,43.5081,79638.0
2015-11-17 11:20:00,48.87,48.88,48.76,48.77,94545.0,43.4992,43.5081,43.4012,43.4101,94545.0
2015-11-17 11:25:00,48.78,48.82,48.74,48.8,82684.0,43.419,43.4546,43.3834,43.4368,82684.0
2015-11-17 11:30:00,48.81,48.95,48.81,48.92,65202.0,43.4457,43.5704,43.4457,43.5437,65202.0
2015-11-17 11:35:00,48.92,48.97,48.9,48.94,37886.0,43.5437,43.5882,43.5259,43.5615,37886.0
2015-11-17 11:40:00,48.93,49.01,48.9,49.0,60429.0,43.5526,43.6238,43.5259,43.6149,60429.0
2015-11-17 11:45:00,49.01,49.01,48.94,48.96,46859.0,43.6238,43.6238,43.5615,43.5793,46859.0
2015-11-17 11:50:00,48.96,48.96,48.88,48.91,69061.0,43.5793,43.5793,43.5081,43.5348,69061.0
2015-11-17 11:55:00,48.91,48.96,48.88,48.94,99088.0,43.5348,43.5793,43.5081,43.5615,99088.0
2015-11-17 12:00:00,48.93,49.02,48.92,49.02,91688.0,43.5526,43.6327,43.5437,43.6327,91688.0
2015-11-17 12:05:00,49.03,49.06,48.92,48.96,80155.0,43.6416,43.6683,43.5437,43.5793,80155.0
2015-11-17 12:10:00,48.96,48.98,48.93,48.96,60245.0,43.5793,43.5971,43.5526,43.5793,60245.0
2015-11-17 12:15:00,48.96,49.0,48.96,48.98,54769.0,43.5793,43.6149,43.5793,43.5971,54769.0
2015-11-17 12:20:00,48.99,49.0,48.85,48.85,58462.0,43.606,43.6149,43.4814,43.4814,58462.0
2015-11-17 12:25:00,48.84,48.95,48.84,48.91,30265.0,43.4725,43.5704,43.4725,43.5348,30265.0
2015-11-17 12:30:00,48.91,49.02,48.89,48.98,50788.0,43.5348,43.6327,43.517,43.5971,50788.0
2015-11-17 12:35:00,48.98,49.01,48.94,48.98,28255.0,43.5971,43.6238,43.5615,43.5971,28255.0
2015-11-17 12:40:00,48.97,48.98,48.87,48.92,50227.0,43.5882,43.5971,43.4992,43.5437,50227.0
2015-11-17 12:45:00,48.9,48.92,48.86,48.87,34897.0,43.5259,43.5437,43.4903,43.4992,34897.0
2015-11-17 12:50:00,48.88,48.93,48.85,48.85,45107.0,43.5081,43.5526,43.4814,43.4814,45107.0
2015-11-17 12:55:00,48.85,48.89,48.85,48.86,47540.0,43.4814,43.517,43.4814,43.4903,47540.0
2015-11-17 13:00:00,48.86,48.95,48.85,48.93,42289.0,43.4903,43.5704,43.4814,43.5526,42289.0
2015-11-17 13:05:00,48.94,49.0,48.92,48.94,50872.0,43.5615,43.6149,43.5437,43.5615,50872.0
2015-11-17 13:10:00,48.94,48.96,48.89,48.92,55089.0,43.5615,43.5793,43.517,43.5437,55089.0
2015-11-17 13:15:00,48.92,48.94,48.89,48.91,45280.0,43.5437,43.5615,43.517,43.5348,45280.0
2015-11-17 13:20:00,48.92,48.92,48.83,48.86,130405.0,43.5437,43.5437,43.4635,43.4903,130405.0
2015-11-17 13:25:00,48.86,48.86,48.42,48.5,327578.0,43.4903,43.4903,43.0986,43.1698,327578.0
2015-11-17 13:30:00,48.49,48.6,48.25,48.59,357171.0,43.1609,43.2588,42.9473,43.2499,357171.0
2015-11-17 13:35:00,48.59,48.73,48.55,48.62,175271.0,43.2499,43.3745,43.2143,43.2766,175271.0
2015-11-17 13:40:00,48.63,48.66,48.55,48.56,57636.0,43.2855,43.3122,43.2143,43.2232,57636.0
2015-11-17 13:45:00,48.57,48.6,48.49,48.59,34979.0,43.2321,43.2588,43.1609,43.2499,34979.0
2015-11-17 13:50:00,48.58,48.59,48.49,48.5,48709.0,43.241,43.2499,43.1609,43.1698,48709.0
2015-11-17 13:55:00,48.5,48.53,48.47,48.5,95066.0,43.1698,43.1965,43.1431,43.1698,95066.0
2015-11-17 14:00:00,48.51,48.51,48.47,48.5,50845.0,43.1787,43.1787,43.1431,43.1698,50845.0
2015-11-17 14:05:00,48.5,48.64,48.47,48.64,106567.0,43.1698,43.2944,43.1431,43.2944,106567.0
2015-11-17 14:10:00,48.64,48.78,48.63,48.78,56810.0,43.2944,43.419,43.2855,43.419,56810.0
2015-11-17 14:15:00,48.78,48.78,48.67,48.68,102639.0,43.419,43.419,43.3211,43.33,102639.0
2015-11-17 14:20:00,48.67,48.68,48.53,48.56,72926.0,43.3211,43.33,43.1965,43.2232,72926.0
2015-11-17 14:25:00,48.56,48.56,48.29,48.3,215238.0,43.2232,43.2232,42.9829,42.9918,215238.0
2015-11-17 14:30:00,48.3,48.34,48.15,48.23,179268.0,42.9918,43.0274,42.8583,42.9295,179268.0
2015-11-17 14:35:00,48.23,48.23,48.06,48.16,146899.0,42.9295,42.9295,42.7782,42.8672,146899.0
2015-11-17 14:40:00,48.17,48.18,47.9,47.92,197573.0,42.8761,42.885,42.6358,42.6536,197573.0
2015-11-17 14:45:00,47.92,47.97,47.79,47.85,168761.0,42.6536,42.6981,42.5378,42.5913,168761.0
2015-11-17 14:50:00,47.86,47.96,47.84,47.94,104732.0,42.6002,42.6892,42.5824,42.6714,104732.0
2015-11-17 14:55:00,47.93,48.09,47.9,48.0,100670.0,42.6625,42.8049,42.6358,42.7248,100670.0
2015-11-17 15:00:00,48.0,48.03,47.89,47.92,110679.0,42.7248,42.7515,42.6269,42.6536,110679.0
2015-11-17 15:05:00,47.92,47.95,47.84,47.86,94032.0,42.6536,42.6803,42.5824,42.6002,94032.0
2015-11-17 15:10:00,47.86,47.92,47.8,47.89,110067.0,42.6002,42.6536,42.5467,42.6269,110067.0
2015-11-17 15:15:00,47.89,47.92,47.83,47.87,103138.0,42.6269,42.6536,42.5735,42.6091,103138.0
2015-11-17 15:20:00,47.86,47.93,47.83,47.9,174853.0,42.6002,42.6625,42.5735,42.6358,174853.0
2015-11-17 15:25:00,47.9,47.91,47.83,47.85,203947.0,42.6358,42.6447,42.5735,42.5913,203947.0
2015-11-17 15:30:00,47.85,48.02,47.8,47.94,228250.0,42.5913,42.7426,42.5467,42.6714,228250.0
2015-11-17 15:35:00,47.95,47.96,47.89,47.91,176370.0,42.6803,42.6892,42.6269,42.6447,176370.0
2015-11-17 15:40:00,47.91,48.0,47.91,47.94,313825.0,42.6447,42.7248,42.6447,42.6714,313825.0
2015-11-17 15:45:00,47.94,47.95,47.81,47.82,209894.0,42.6714,42.6803,42.5556,42.5645,209894.0
2015-11-17 15:50:00,47.82,47.93,47.82,47.91,269592.0,42.5645,42.6625,42.5645,42.6447,269592.0
2015-11-17 15:55:00,47.91,47.92,47.72,47.76,650441.0,42.6447,42.6536,42.4755,42.5111,650441.0
2015-11-18 09:30:00,47.83,47.99,47.28,47.39,249881.0,42.5735,42.7159,42.0839,42.1818,249881.0
2015-11-18 09:35:00,47.39,47.56,47.3,47.51,174939.0,42.1818,42.3331,42.1017,42.2886,174939.0
2015-11-18 09:40:00,47.53,47.55,47.2,47.26,201678.0,42.3064,42.3242,42.0127,42.0661,201678.0
2015-11-18 09:45:00,47.25,47.41,47.25,47.39,163240.0,42.0572,42.1996,42.0572,42.1818,163240.0
2015-11-18 09:50:00,47.39,47.46,47.32,47.33,140506.0,42.1818,42.2441,42.1195,42.1284,140506.0
2015-11-18 09:55:00,47.32,47.33,47.04,47.05,186557.0,42.1195,42.1284,41.8703,41.8792,186557.0
2015-11-18 10:00:00,47.05,47.19,47.04,47.19,191502.0,41.8792,42.0038,41.8703,42.0038,191502.0
2015-11-18 10:05:00,47.19,47.19,46.93,46.98,209878.0,42.0038,42.0038,41.7724,41.8169,209878.0
2015-11-18 10:10:00,46.98,46.99,46.76,46.77,312445.0,41.8169,41.8258,41.621,41.6299,312445.0
2015-11-18 10:15:00,46.77,46.78,46.68,46.73,187007.0,41.6299,41.6388,41.5498,41.5943,187007.0
2015-11-18 10:20:00,46.74,46.91,46.74,46.84,112435.0,41.6032,41.7546,41.6032,41.6923,112435.0
2015-11-18 10:25:00,46.84,46.84,46.65,46.71,146127.0,41.6923,41.6923,41.5231,41.5765,146127.0
2015-11-18 10:30:00,46.71,46.9,46.66,46.81,258747.0,41.5765,41.7457,41.532,41.6655,258747.0
2015-11-18 10:35:00,46.81,46.81,46.67,46.68,115662.0,41.6655,41.6655,41.5409,41.5498,115662.0
2015-11-18 10:40:00,46.69,46.96,46.67,46.96,176235.0,41.5587,41.7991,41.5409,41.7991,176235.0
2015-11-18 10:45:00,46.95,46.95,46.83,46.87,85321.0,41.7902,41.7902,41.6834,41.719,85321.0
2015-11-18 10:50:00,46.87,47.0,46.83,46.96,72445.0,41.719,41.8347,41.6834,41.7991,72445.0
2015-11-18 10:55:00,46.96,46.97,46.86,46.87,106664.0,41.7991,41.808,41.7101,41.719,106664.0
2015-11-18 11:00:00,46.87,46.91,46.84,46.9,55930.0,41.719,41.7546,41.6923,41.7457,55930.0
2015-11-18 11:05:00,46.91,47.0,46.89,46.98,98614.0,41.7546,41.8347,41.7368,41.8169,98614.0
2015-11-18 11:10:00,46.97,47.1,46.97,47.09,81819.0,41.808,41.9237,41.808,41.9148,81819.0
2015-11-18 11:15:00,47.09,47.18,47.05,47.16,180240.0,41.9148,41.9949,41.8792,41.9771,180240.0
2015-11-18 11:20:00,47.16,47.17,47.07,47.08,120049.0,41.9771,41.986,41.897,41.9059,120049.0
2015-11-18 11:25:00,47.07,47.1,46.97,47.06,203786.0,41.897,41.9237,41.808,41.8881,203786.0
2015-11-18 11:30:00,47.06,47.15,47.06,47.15,156131.0,41.8881,41.9682,41.8881,41.9682,156131.0
2015-11-18 11:35:00,47.15,47.25,47.11,47.22,169283.0,41.9682,42.0572,41.9326,42.0305,169283.0
2015-11-18 11:40:00,47.22,47.25,47.15,47.16,108213.0,42.0305,42.0572,41.9682,41.9771,108213.0
2015-11-18 11:45:00,47.15,47.31,47.14,47.3,257334.0,41.9682,42.1106,41.9593,42.1017,257334.0
2015-11-18 11:50:00,47.3,47.43,47.3,47.4,187029.0,42.1017,42.2174,42.1017,42.1907,187029.0
2015-11-18 11:55:00,47.4,47.53,47.39,47.53,141344.0,42.1907,42.3064,42.1818,42.3064,141344.0
2015-11-18 12:00:00,47.53,47.58,47.47,47.58,114925.0,42.3064,42.3509,42.253,42.3509,114925.0
2015-11-18 12:05:00,47.58,47.63,47.54,47.61,185338.0,42.3509,42.3954,42.3153,42.3776,185338.0
2015-11-18 12:10:00,47.61,47.74,47.61,47.69,228361.0,42.3776,42.4933,42.3776,42.4488,228361.0
2015-11-18 12:15:00,47.68,47.69,47.51,47.55,94963.0,42.4399,42.4488,42.2886,42.3242,94963.0
2015-11-18 12:20:00,47.55,47.58,47.42,47.44,82122.0,42.3242,42.3509,42.2085,42.2263,82122.0
2015-11-18 12:25:00,47.44,47.6,47.42,47.59,81250.0,42.2263,42.3687,42.2085,42.3598,81250.0
2015-11-18 12:30:00,47.6,47.6,47.47,47.5,50903.0,42.3687,42.3687,42.253,42.2797,50903.0
2015-11-18 12:35:00,47.51,47.6,47.49,47.6,68261.0,42.2886,42.3687,42.2708,42.3687,68261.0
2015-11-18 12:40:00,47.59,47.6,47.55,47.58,34830.0,42.3598,42.3687,42.3242,42.3509,34830.0
2015-11-18 12:45:00,47.58,47.61,47.58,47.6,92953.0,42.3509,42.3776,42.3509,42.3687,92953.0
2015-11-18 12:50:00,47.6,47.73,47.59,47.71,76302.0,42.3687,42.4844,42.3598,42.4666,76302.0
2015-11-18 12:55:00,47.72,47.73,47.67,47.7,41741.0,42.4755,42.4844,42.431,42.4577,41741.0
2015-11-18 13:00:00,47.71,47.8,47.67,47.75,117596.0,42.4666,42.5467,42.431,42.5022,117596.0
2015-11-18 13:05:00,47.75,47.8,47.73,47.8,63423.0,42.5022,42.5467,42.4844,42.5467,63423.0
2015-11-18 13:10:00,47.8,47.84,47.75,47.83,59497.0,42.5467,42.5824,42.5022,42.5735,59497.0
2015-11-18 13:15:00,47.84,47.89,47.75,47.82,49130.0,42.5824,42.6269,42.5022,42.5645,49130.0
2015-11-18 13:20:00,47.83,47.84,47.75,47.77,50238.0,42.5735,42.5824,42.5022,42.52,50238.0
2015-11-18 13:25:00,47.77,47.82,47.74,47.75,35935.0,42.52,42.5645,42.4933,42.5022,35935.0
2015-11-18 13:30:00,47.76,47.87,47.75,47.84,60408.0,42.5111,42.6091,42.5022,42.5824,60408.0
2015-11-18 13:35:00,47.83,47.83,47.71,47.75,92497.0,42.5735,42.5735,42.4666,42.5022,92497.0
2015-11-18 13:40:00,47.75,47.78,47.72,47.75,105545.0,42.5022,42.5289,42.4755,42.5022,105545.0
2015-11-18 13:45:00,47.74,47.75,47.63,47.64,55298.0,42.4933,42.5022,42.3954,42.4043,55298.0
2015-11-18 13:50:00,47.65,47.67,47.57,47.61,79191.0,42.4132,42.431,42.342,42.3776,79191.0
2015-11-18 13:55:00,47.61,47.64,47.57,47.58,58549.0,42.3776,42.4043,42.342,42.3509,58549.0
2015-11-18 14:00:00,47.58,47.63,47.52,47.56,178148.0,42.3509,42.3954,42.2975,42.3331,178148.0
2015-11-18 14:05:00,47.58,47.73,47.56,47.73,104044.0,42.3509,42.4844,42.3331,42.4844,104044.0
2015-11-18 14:10:00,47.73,47.8,47.68,47.75,114872.0,42.4844,42.5467,42.4399,42.5022,114872.0
2015-11-18 14:15:00,47.74,47.78,47.63,47.66,101765.0,42.4933,42.5289,42.3954,42.4221,101765.0
2015-11-18 14:20:00,47.66,47.67,47.55,47.65,52944.0,42.4221,42.431,42.3242,42.4132,52944.0
2015-11-18 14:25:00,47.65,47.68,47.59,47.65,54488.0,42.4132,42.4399,42.3598,42.4132,54488.0
2015-11-18 14:30:00,47.65,47.66,47.56,47.59,59433.0,42.4132,42.4221,42.3331,42.3598,59433.0
2015-11-18 14:35:00,47.59,47.64,47.55,47.61,90159.0,42.3598,42.4043,42.3242,42.3776,90159.0
2015-11-18 14:40:00,47.61,47.67,47.6,47.65,92438.0,42.3776,42.431,42.3687,42.4132,92438.0
2015-11-18 14:45:00,47.66,47.66,47.58,47.6,78286.0,42.4221,42.4221,42.3509,42.3687,78286.0
2015-11-18 14:50:00,47.59,47.68,47.56,47.66,53526.0,42.3598,42.4399,42.3331,42.4221,53526.0
2015-11-18 14:55:00,47.66,47.7,47.64,47.7,89850.0,42.4221,42.4577,42.4043,42.4577,89850.0
2015-11-18 15:00:00,47.7,47.73,47.67,47.67,103620.0,42.4577,42.4844,42.431,42.431,103620.0
2015-11-18 15:05:00,47.68,47.7,47.62,47.63,95496.0,42.4399,42.4577,42.3865,42.3954,95496.0
2015-11-18 15:10:00,47.62,47.67,47.62,47.66,114220.0,42.3865,42.431,42.3865,42.4221,114220.0
2015-11-18 15:15:00,47.66,47.67,47.56,47.61,183797.0,42.4221,42.431,42.3331,42.3776,183797.0
2015-11-18 15:20:00,47.6,47.66,47.59,47.66,105495.0,42.3687,42.4221,42.3598,42.4221,105495.0
2015-11-18 15:25:00,47.66,47.66,47.59,47.61,120752.0,42.4221,42.4221,42.3598,42.3776,120752.0
2015-11-18 15:30:00,47.61,47.64,47.6,47.64,172169.0,42.3776,42.4043,42.3687,42.4043,172169.0
2015-11-18 15:35:00,47.64,47.68,47.63,47.66,95486.0,42.4043,42.4399,42.3954,42.4221,95486.0
2015-11-18 15:40:00,47.66,47.73,47.65,47.68,95561.0,42.4221,42.4844,42.4132,42.4399,95561.0
2015-11-18 15:45:00,47.68,47.75,47.67,47.75,129558.0,42.4399,42.5022,42.431,42.5022,129558.0
2015-11-18 15:50:00,47.75,47.79,47.73,47.79,127014.0,42.5022,42.5378,42.4844,42.5378,127014.0
2015-11-18 15:55:00,47.79,47.82,47.74,47.76,434880.0,42.5378,42.5645,42.4933,42.5111,434880.0
2015-11-19 09:30:00,48.2,48.31,48.01,48.25,262945.0,42.9028,43.0007,42.7337,42.9473,262945.0
2015-11-19 09:35:00,48.26,48.37,48.22,48.26,212479.0,42.9562,43.0541,42.9206,42.9562,212479.0
2015-11-19 09:40:00,48.27,48.37,48.22,48.3,99998.0,42.9651,43.0541,42.9206,42.9918,99998.0
2015-11-19 09:45:00,48.3,48.43,48.27,48.42,146202.0,42.9918,43.1075,42.9651,43.0986,146202.0
2015-11-19 09:50:00,48.43,48.43,48.31,48.37,147323.0,43.1075,43.1075,43.0007,43.0541,147323.0
2015-11-19 09:55:00,48.37,48.5,48.36,48.4,88657.0,43.0541,43.1698,43.0452,43.0808,88657.0
2015-11-19 10:00:00,48.4,48.55,48.38,48.53,92501.0,43.0808,43.2143,43.063,43.1965,92501.0
2015-11-19 10:05:00,48.53,48.71,48.52,48.6,144047.0,43.1965,43.3567,43.1876,43.2588,144047.0
2015-11-19 10:10:00,48.61,48.7,48.51,48.7,264882.0,43.2677,43.3478,43.1787,43.3478,264882.0
2015-11-19 10:15:00,48.7,48.73,48.53,48.55,284005.0,43.3478,43.3745,43.1965,43.2143,284005.0
2015-11-19 10:20:00,48.55,48.66,48.54,48.63,113061.0,43.2143,43.3122,43.2054,43.2855,113061.0
2015-11-19 10:25:00,48.63,48.7,48.58,48.6,100861.0,43.2855,43.3478,43.241,43.2588,100861.0
2015-11-19 10:30:00,48.6,48.63,48.49,48.5,102713.0,43.2588,43.2855,43.1609,43.1698,102713.0
2015-11-19 10:35:00,48.49,48.54,48.48,48.52,198332.0,43.1609,43.2054,43.152,43.1876,198332.0
2015-11-19 10:40:00,48.52,48.56,48.49,48.5,44536.0,43.1876,43.2232,43.1609,43.1698,44536.0
2015-11-19 10:45:00,48.5,48.63,48.5,48.61,135868.0,43.1698,43.2855,43.1698,43.2677,135868.0
2015-11-19 10:50:00,48.6,48.6,48.52,48.54,62609.0,43.2588,43.2588,43.1876,43.2054,62609.0
2015-11-19 10:55:00,48.54,48.57,48.51,48.57,72045.0,43.2054,43.2321,43.1787,43.2321,72045.0
2015-11-19 11:00:00,48.57,48.58,48.52,48.56,52403.0,43.2321,43.241,43.1876,43.2232,52403.0
2015-11-19 11:05:00,48.57,48.6,48.56,48.6,37287.0,43.2321,43.2588,43.2232,43.2588,37287.0
2015-11-19 11:10:00,48.6,48.63,48.56,48.6,30165.0,43.2588,43.2855,43.2232,43.2588,30165.0
2015-11-19 11:15:00,48.6,48.68,48.59,48.67,120734.0,43.2588,43.33,43.2499,43.3211,120734.0
2015-11-19 11:20:00,48.67,48.69,48.61,48.61,138056.0,43.3211,43.3389,43.2677,43.2677,138056.0
2015-11-19 11:25:00,48.61,48.75,48.6,48.67,88249.0,43.2677,43.3923,43.2588,43.3211,88249.0
2015-11-19 11:30:00,48.67,48.72,48.65,48.66,92088.0,43.3211,43.3656,43.3033,43.3122,92088.0
2015-11-19 11:35:00,48.66,48.66,48.6,48.63,74922.0,43.3122,43.3122,43.2588,43.2855,74922.0
2015-11-19 11:40:00,48.63,48.68,48.6,48.68,54152.0,43.2855,43.33,43.2588,43.33,54152.0
2015-11-19 11:45:00,48.68,48.73,48.66,48.7,46808.0,43.33,43.3745,43.3122,43.3478,46808.0
2015-11-19 11:50:00,48.7,48.74,48.69,48.73,108668.0,43.3478,43.3834,43.3389,43.3745,108668.0
2015-11-19 11:55:00,48.72,48.76,48.71,48.73,51199.0,43.3656,43.4012,43.3567,43.3745,51199.0
2015-11-19 12:00:00,48.73,48.74,48.7,48.7,42215.0,43.3745,43.3834,43.3478,43.3478,42215.0
2015-11-19 12:05:00,48.71,48.72,48.64,48.64,189590.0,43.3567,43.3656,43.2944,43.2944,189590.0
2015-11-19 12:10:00,48.64,48.67,48.6,48.61,51497.0,43.2944,43.3211,43.2588,43.2677,51497.0
2015-11-19 12:15:00,48.61,48.63,48.56,48.59,87618.0,43.2677,43.2855,43.2232,43.2499,87618.0
2015-11-19 12:20:00,48.58,48.61,48.56,48.58,39645.0,43.241,43.2677,43.2232,43.241,39645.0
2015-11-19 12:25:00,48.58,48.58,48.53,48.54,44861.0,43.241,43.241,43.1965,43.2054,44861.0
2015-11-19 12:30:00,48.54,48.55,48.47,48.47,122682.0,43.2054,43.2143,43.1431,43.1431,122682.0
2015-11-19 12:35:00,48.47,48.48,48.39,48.39,79417.0,43.1431,43.152,43.0719,43.0719,79417.0
2015-11-19 12:40:00,48.4,48.42,48.34,48.36,51829.0,43.0808,43.0986,43.0274,43.0452,51829.0
2015-11-19 12:45:00,48.36,48.46,48.36,48.44,49487.0,43.0452,43.1342,43.0452,43.1164,49487.0
2015-11-19 12:50:00,48.45,48.56,48.44,48.54,35802.0,43.1253,43.2232,43.1164,43.2054,35802.0
2015-11-19 12:55:00,48.55,48.58,48.49,48.57,35772.0,43.2143,43.241,43.1609,43.2321,35772.0
2015-11-19 13:00:00,48.58,48.58,48.55,48.55,35725.0,43.241,43.241,43.2143,43.2143,35725.0
2015-11-19 13:05:00,48.56,48.56,48.5,48.55,54346.0,43.2232,43.2232,43.1698,43.2143,54346.0
2015-11-19 13:10:00,48.55,48.64,48.54,48.64,35048.0,43.2143,43.2944,43.2054,43.2944,35048.0
2015-11-19 13:15:00,48.64,48.67,48.56,48.57,49820.0,43.2944,43.3211,43.2232,43.2321,49820.0
2015-11-19 13:20:00,48.57,48.61,48.56,48.58,33846.0,43.2321,43.2677,43.2232,43.241,33846.0
2015-11-19 13:25:00,48.59,48.59,48.53,48.55,27194.0,43.2499,43.2499,43.1965,43.2143,27194.0
2015-11-19 13:30:00,48.55,48.55,48.46,48.5,54124.0,43.2143,43.2143,43.1342,43.1698,54124.0
2015-11-19 13:35:00,48.49,48.51,48.43,48.47,36987.0,43.1609,43.1787,43.1075,43.1431,36987.0
2015-11-19 13:40:00,48.47,48.51,48.43,48.43,30149.0,43.1431,43.1787,43.1075,43.1075,30149.0
2015-11-19 13:45:00,48.43,48.5,48.39,48.41,38688.0,43.1075,43.1698,43.0719,43.0897,38688.0
2015-11-19 13:50:00,48.39,48.43,48.35,48.42,37214.0,43.0719,43.1075,43.0363,43.0986,37214.0
2015-11-19 13:55:00,48.42,48.45,48.4,48.41,47233.0,43.0986,43.1253,43.0808,43.0897,47233.0
2015-11-19 14:00:00,48.42,48.51,48.41,48.46,29185.0,43.0986,43.1787,43.0897,43.1342,29185.0
2015-11-19 14:05:00,48.45,48.5,48.44,48.49,27829.0,43.1253,43.1698,43.1164,43.1609,27829.0
2015-11-19 14:10:00,48.49,48.5,48.37,48.39,51904.0,43.1609,43.1698,43.0541,43.0719,51904.0
2015-11-19 14:15:00,48.37,48.45,48.35,48.4,34875.0,43.0541,43.1253,43.0363,43.0808,34875.0
2015-11-19 14:20:00,48.4,48.45,48.39,48.43,53338.0,43.0808,43.1253,43.0719,43.1075,53338.0
2015-11-19 14:25:00,48.43,48.44,48.38,48.39,63928.0,43.1075,43.1164,43.063,43.0719,63928.0
2015-11-19 14:30:00,48.39,48.45,48.38,48.43,64686.0,43.0719,43.1253,43.063,43.1075,64686.0
2015-11-19 14:35:00,48.43,48.44,48.39,48.42,64955.0,43.1075,43.1164,43.0719,43.0986,64955.0
2015-11-19 14:40:00,48.42,48.51,48.4,48.5,44057.0,43.0986,43.1787,43.0808,43.1698,44057.0
2015-11-19 14:45:00,48.51,48.52,48.47,48.49,58898.0,43.1787,43.1876,43.1431,43.1609,58898.0
2015-11-19 14:50:00,48.49,48.53,48.48,48.48,81965.0,43.1609,43.1965,43.152,43.152,81965.0
2015-11-19 14:55:00,48.48,48.5,48.42,48.44,48333.0,43.152,43.1698,43.0986,43.1164,48333.0
2015-11-19 15:00:00,48.44,48.45,48.41,48.44,144285.0,43.1164,43.1253,43.0897,43.1164,144285.0
2015-11-19 15:05:00,48.44,48.49,48.39,48.49,258117.0,43.1164,43.1609,43.0719,43.1609,258117.0
2015-11-19 15:10:00,48.49,48.51,48.46,48.49,94815.0,43.1609,43.1787,43.1342,43.1609,94815.0
2015-11-19 15:15:00,48.49,48.52,48.43,48.49,83089.0,43.1609,43.1876,43.1075,43.1609,83089.0
2015-11-19 15:20:00,48.49,48.54,48.48,48.51,100399.0,43.1609,43.2054,43.152,43.1787,100399.0
2015-11-19 15:25:00,48.51,48.56,48.49,48.55,139155.0,43.1787,43.2232,43.1609,43.2143,139155.0
2015-11-19 15:30:00,48.55,48.56,48.49,48.51,93808.0,43.2143,43.2232,43.1609,43.1787,93808.0
2015-11-19 15:35:00,48.51,48.6,48.49,48.53,130213.0,43.1787,43.2588,43.1609,43.1965,130213.0
2015-11-19 15:40:00,48.52,48.57,48.5,48.5,79377.0,43.1876,43.2321,43.1698,43.1698,79377.0
2015-11-19 15:45:00,48.51,48.55,48.5,48.51,86925.0,43.1787,43.2143,43.1698,43.1787,86925.0
2015-11-19 15:50:00,48.5,48.54,48.49,48.5,256799.0,43.1698,43.2054,43.1609,43.1698,256799.0
2015-11-19 15:55:00,48.5,48.5,48.47,48.5,218136.0,43.1698,43.1698,43.1431,43.1698,218136.0
2015-11-20 09:30:00,48.47,48.67,48.43,48.66,379340.0,43.1431,43.3211,43.1075,43.3122,379340.0
2015-11-20 09:35:00,48.67,48.73,48.61,48.64,73033.0,43.3211,43.3745,43.2677,43.2944,73033.0
2015-11-20 09:40:00,48.64,48.8,48.62,48.68,134360.0,43.2944,43.4368,43.2766,43.33,134360.0
2015-11-20 09:45:00,48.68,48.74,48.61,48.61,104372.0,43.33,43.3834,43.2677,43.2677,104372.0
2015-11-20 09:50:00,48.61,48.67,48.52,48.55,105549.0,43.2677,43.3211,43.1876,43.2143,105549.0
2015-11-20 09:55:00,48.56,48.61,48.5,48.6,74360.0,43.2232,43.2677,43.1698,43.2588,74360.0
2015-11-20 10:00:00,48.6,48.69,48.57,48.66,61498.0,43.2588,43.3389,43.2321,43.3122,61498.0
2015-11-20 10:05:00,48.67,48.77,48.65,48.77,69146.0,43.3211,43.4101,43.3033,43.4101,69146.0
2015-11-20 10:10:00,48.77,48.78,48.69,48.69,59979.0,43.4101,43.419,43.3389,43.3389,59979.0
2015-11-20 10:15:00,48.69,48.71,48.63,48.68,82561.0,43.3389,43.3567,43.2855,43.33,82561.0
2015-11-20 10:20:00,48.67,48.68,48.63,48.65,61710.0,43.3211,43.33,43.2855,43.3033,61710.0
2015-11-20 10:25:00,48.65,48.66,48.55,48.57,95657.0,43.3033,43.3122,43.2143,43.2321,95657.0
2015-11-20 10:30:00,48.57,48.68,48.56,48.68,70981.0,43.2321,43.33,43.2232,43.33,70981.0
2015-11-20 10:35:00,48.68,48.7,48.65,48.66,43252.0,43.33,43.3478,43.3033,43.3122,43252.0
2015-11-20 10:40:00,48.67,48.68,48.59,48.6,168903.0,43.3211,43.33,43.2499,43.2588,168903.0
2015-11-20 10:45:00,48.6,48.64,48.56,48.64,164899.0,43.2588,43.2944,43.2232,43.2944,164899.0
2015-11-20 10:50:00,48.65,48.74,48.64,48.68,141169.0,43.3033,43.3834,43.2944,43.33,141169.0
2015-11-20 10:55:00,48.68,48.72,48.66,48.7,65302.0,43.33,43.3656,43.3122,43.3478,65302.0
2015-11-20 11:00:00,48.7,48.7,48.66,48.67,41836.0,43.3478,43.3478,43.3122,43.3211,41836.0
2015-11-20 11:05:00,48.67,48.69,48.64,48.66,78528.0,43.3211,43.3389,43.2944,43.3122,78528.0
2015-11-20 11:10:00,48.66,48.71,48.64,48.65,45930.0,43.3122,43.3567,43.2944,43.3033,45930.0
2015-11-20 11:15:00,48.65,48.69,48.64,48.69,32080.0,43.3033,43.3389,43.2944,43.3389,32080.0
2015-11-20 11:20:00,48.69,48.72,48.65,48.71,287545.0,43.3389,43.3656,43.3033,43.3567,287545.0
2015-11-20 11:25:00,48.71,48.78,48.7,48.76,57959.0,43.3567,43.419,43.3478,43.4012,57959.0
2015-11-20 11:30:00,48.75,48.77,48.72,48.72,40958.0,43.3923,43.4101,43.3656,43.3656,40958.0
2015-11-20 11:35:00,48.73,48.78,48.7,48.72,47374.0,43.3745,43.419,43.3478,43.3656,47374.0
2015-11-20 11:40:00,48.72,48.76,48.7,48.74,93901.0,43.3656,43.4012,43.3478,43.3834,93901.0
2015-11-20 11:45:00,48.74,48.77,48.7,48.71,38499.0,43.3834,43.4101,43.3478,43.3567,38499.0
2015-11-20 11:50:00,48.71,48.73,48.7,48.7,67904.0,43.3567,43.3745,43.3478,43.3478,67904.0
2015-11-20 11:55:00,48.71,48.73,48.7,48.71,132504.0,43.3567,43.3745,43.3478,43.3567,132504.0
2015-11-20 12:00:00,48.7,48.77,48.7,48.74,167704.0,43.3478,43.4101,43.3478,43.3834,167704.0
2015-11-20 12:05:00,48.74,48.79,48.73,48.75,121504.0,43.3834,43.4279,43.3745,43.3923,121504.0
2015-11-20 12:10:00,48.75,48.75,48.7,48.74,96352.0,43.3923,43.3923,43.3478,43.3834,96352.0
2015-11-20 12:15:00,48.73,48.8,48.7,48.8,39008.0,43.3745,43.4368,43.3478,43.4368,39008.0
2015-11-20 12:20:00,48.8,48.85,48.76,48.84,77935.0,43.4368,43.4814,43.4012,43.4725,77935.0
2015-11-20 12:25:00,48.84,48.87,48.79,48.79,43066.0,43.4725,43.4992,43.4279,43.4279,43066.0
2015-11-20 12:30:00,48.79,48.84,48.78,48.83,62811.0,43.4279,43.4725,43.419,43.4635,62811.0
2015-11-20 12:35:00,48.82,48.82,48.76,48.78,51428.0,43.4546,43.4546,43.4012,43.419,51428.0
2015-11-20 12:40:00,48.78,48.78,48.72,48.73,41039.0,43.419,43.419,43.3656,43.3745,41039.0
2015-11-20 12:45:00,48.73,48.75,48.7,48.72,33356.0,43.3745,43.3923,43.3478,43.3656,33356.0
2015-11-20 12:50:00,48.72,48.74,48.7,48.72,26463.0,43.3656,43.3834,43.3478,43.3656,26463.0
2015-11-20 12:55:00,48.72,48.73,48.7,48.71,88349.0,43.3656,43.3745,43.3478,43.3567,88349.0
2015-11-20 13:00:00,48.71,48.71,48.63,48.66,58418.0,43.3567,43.3567,43.2855,43.3122,58418.0
2015-11-20 13:05:00,48.66,48.67,48.6,48.63,41176.0,43.3122,43.3211,43.2588,43.2855,41176.0
2015-11-20 13:10:00,48.63,48.64,48.58,48.6,62637.0,43.2855,43.2944,43.241,43.2588,62637.0
2015-11-20 13:15:00,48.6,48.64,48.59,48.63,51644.0,43.2588,43.2944,43.2499,43.2855,51644.0
2015-11-20 13:20:00,48.63,48.63,48.59,48.61,36226.0,43.2855,43.2855,43.2499,43.2677,36226.0
2015-11-20 13:25:00,48.61,48.62,48.55,48.56,56003.0,43.2677,43.2766,43.2143,43.2232,56003.0
2015-11-20 13:30:00,48.56,48.6,48.52,48.59,72935.0,43.2232,43.2588,43.1876,43.2499,72935.0
2015-11-20 13:35:00,48.58,48.6,48.56,48.6,39768.0,43.241,43.2588,43.2232,43.2588,39768.0
2015-11-20 13:40:00,48.6,48.64,48.58,48.61,40096.0,43.2588,43.2944,43.241,43.2677,40096.0
2015-11-20 13:45:00,48.62,48.65,48.59,48.6,53478.0,43.2766,43.3033,43.2499,43.2588,53478.0
2015-11-20 13:50:00,48.59,48.62,48.57,48.6,35683.0,43.2499,43.2766,43.2321,43.2588,35683.0
2015-11-20 13:55:00,48.6,48.63,48.6,48.61,48137.0,43.2588,43.2855,43.2588,43.2677,48137.0
2015-11-20 14:00:00,48.61,48.69,48.6,48.69,39925.0,43.2677,43.3389,43.2588,43.3389,39925.0
2015-11-20 14:05:00,48.69,48.74,48.68,48.73,58179.0,43.3389,43.3834,43.33,43.3745,58179.0
2015-11-20 14:10:00,48.73,48.78,48.72,48.73,53283.0,43.3745,43.419,43.3656,43.3745,53283.0
2015-11-20 14:15:00,48.73,48.83,48.73,48.8,120355.0,43.3745,43.4635,43.3745,43.4368,120355.0
2015-11-20 14:20:00,48.81,48.81,48.76,48.77,34105.0,43.4457,43.4457,43.4012,43.4101,34105.0
2015-11-20 14:25:00,48.77,48.81,48.77,48.78,41920.0,43.4101,43.4457,43.4101,43.419,41920.0
2015-11-20 14:30:00,48.77,48.81,48.73,48.77,41751.0,43.4101,43.4457,43.3745,43.4101,41751.0
2015-11-20 14:35:00,48.78,48.81,48.73,48.74,68781.0,43.419,43.4457,43.3745,43.3834,68781.0
2015-11-20 14:40:00,48.75,48.78,48.73,48.75,33717.0,43.3923,43.419,43.3745,43.3923,33717.0
2015-11-20 14:45:00,48.75,48.76,48.69,48.7,36902.0,43.3923,43.4012,43.3389,43.3478,36902.0
2015-11-20 14:50:00,48.69,48.71,48.68,48.68,51801.0,43.3389,43.3567,43.33,43.33,51801.0
2015-11-20 14:55:00,48.68,48.7,48.62,48.63,52596.0,43.33,43.3478,43.2766,43.2855,52596.0
2015-11-20 15:00:00,48.63,48.65,48.57,48.58,49384.0,43.2855,43.3033,43.2321,43.241,49384.0
2015-11-20 15:05:00,48.59,48.65,48.57,48.64,39946.0,43.2499,43.3033,43.2321,43.2944,39946.0
2015-11-20 15:10:00,48.63,48.67,48.61,48.66,33881.0,43.2855,43.3211,43.2677,43.3122,33881.0
2015-11-20 15:15:00,48.65,48.67,48.62,48.67,47386.0,43.3033,43.3211,43.2766,43.3211,47386.0
2015-11-20 15:20:00,48.66,48.71,48.64,48.69,53991.0,43.3122,43.3567,43.2944,43.3389,53991.0
2015-11-20 15:25:00,48.7,48.7,48.66,48.67,45177.0,43.3478,43.3478,43.3122,43.3211,45177.0
2015-11-20 15:30:00,48.68,48.74,48.65,48.73,50305.0,43.33,43.3834,43.3033,43.3745,50305.0
2015-11-20 15:35:00,48.74,48.75,48.72,48.74,54124.0,43.3834,43.3923,43.3656,43.3834,54124.0
2015-11-20 15:40:00,48.74,48.8,48.73,48.79,64572.0,43.3834,43.4368,43.3745,43.4279,64572.0
2015-11-20 15:45:00,48.79,48.8,48.76,48.78,70339.0,43.4279,43.4368,43.4012,43.419,70339.0
2015-11-20 15:50:00,48.78,48.79,48.77,48.77,86466.0,43.419,43.4279,43.4101,43.4101,86466.0
2015-11-20 15:55:00,48.78,48.78,48.72,48.77,230220.0,43.419,43.419,43.3656,43.4101,230220.0
2015-11-23 09:30:00,49.0,49.1,48.75,48.76,228662.0,43.6149,43.7039,43.3923,43.4012,228662.0
2015-11-23 09:35:00,48.75,48.79,48.4,48.79,174657.0,43.3923,43.4279,43.0808,43.4279,174657.0
2015-11-23 09:40:00,48.79,48.91,48.71,48.79,90860.0,43.4279,43.5348,43.3567,43.4279,90860.0
2015-11-23 09:45:00,48.8,48.88,48.63,48.68,135292.0,43.4368,43.5081,43.2855,43.33,135292.0
2015-11-23 09:50:00,48.67,48.74,48.63,48.71,111953.0,43.3211,43.3834,43.2855,43.3567,111953.0
2015-11-23 09:55:00,48.73,48.8,48.65,48.67,137056.0,43.3745,43.4368,43.3033,43.3211,137056.0
2015-11-23 10:00:00,48.67,48.68,48.56,48.62,107293.0,43.3211,43.33,43.2232,43.2766,107293.0
2015-11-23 10:05:00,48.62,48.85,48.61,48.84,50579.0,43.2766,43.4814,43.2677,43.4725,50579.0
2015-11-23 10:10:00,48.84,48.98,48.82,48.96,128009.0,43.4725,43.5971,43.4546,43.5793,128009.0
2015-11-23 10:15:00,48.97,49.0,48.88,48.89,109563.0,43.5882,43.6149,43.5081,43.517,109563.0
2015-11-23 10:20:00,48.9,49.0,48.89,48.96,83766.0,43.5259,43.6149,43.517,43.5793,83766.0
2015-11-23 10:25:00,48.96,49.01,48.95,49.0,129597.0,43.5793,43.6238,43.5704,43.6149,129597.0
2015-11-23 10:30:00,49.0,49.07,48.98,48.99,146954.0,43.6149,43.6772,43.5971,43.606,146954.0
2015-11-23 10:35:00,49.0,49.08,48.99,49.02,42187.0,43.6149,43.6861,43.606,43.6327,42187.0
2015-11-23 10:40:00,49.01,49.07,48.98,49.07,44352.0,43.6238,43.6772,43.5971,43.6772,44352.0
2015-11-23 10:45:00,49.07,49.1,49.0,49.01,62815.0,43.6772,43.7039,43.6149,43.6238,62815.0
2015-11-23 10:50:00,49.0,49.04,48.98,48.99,49912.0,43.6149,43.6505,43.5971,43.606,49912.0
2015-11-23 10:55:00,48.98,49.02,48.98,49.0,38257.0,43.5971,43.6327,43.5971,43.6149,38257.0
2015-11-23 11:00:00,49.0,49.07,48.99,49.03,196512.0,43.6149,43.6772,43.606,43.6416,196512.0
2015-11-23 11:05:00,49.03,49.06,49.0,49.02,47076.0,43.6416,43.6683,43.6149,43.6327,47076.0
2015-11-23 11:10:00,49.01,49.06,48.99,48.99,61573.0,43.6238,43.6683,43.606,43.606,61573.0
2015-11-23 11:15:00,48.98,49.05,48.95,49.03,23787.0,43.5971,43.6594,43.5704,43.6416,23787.0
2015-11-23 11:20:00,49.02,49.02,48.92,48.95,48791.0,43.6327,43.6327,43.5437,43.5704,48791.0
2015-11-23 11:25:00,48.95,48.99,48.94,48.99,60714.0,43.5704,43.606,43.5615,43.606,60714.0
2015-11-23 11:30:00,48.98,49.01,48.95,48.97,46141.0,43.5971,43.6238,43.5704,43.5882,46141.0
2015-11-23 11:35:00,48.97,49.03,48.97,49.02,61787.0,43.5882,43.6416,43.5882,43.6327,61787.0
2015-11-23 11:40:00,49.01,49.03,48.99,49.03,25792.0,43.6238,43.6416,43.606,43.6416,25792.0
2015-11-23 11:45:00,49.04,49.06,49.02,49.03,25252.0,43.6505,43.6683,43.6327,43.6416,25252.0
2015-11-23 11:50:00,49.03,49.03,48.95,48.97,39700.0,43.6416,43.6416,43.5704,43.5882,39700.0
2015-11-23 11:55:00,48.96,48.98,48.93,48.97,12838.0,43.5793,43.5971,43.5526,43.5882,12838.0
2015-11-23 12:00:00,48.96,49.0,48.93,48.94,25732.0,43.5793,43.6149,43.5526,43.5615,25732.0
2015-11-23 12:05:00,48.94,48.95,48.86,48.86,23534.0,43.5615,43.5704,43.4903,43.4903,23534.0
2015-11-23 12:10:00,48.85,48.89,48.82,48.85,29107.0,43.4814,43.517,43.4546,43.4814,29107.0
2015-11-23 12:15:00,48.86,48.86,48.75,48.75,30801.0,43.4903,43.4903,43.3923,43.3923,30801.0
2015-11-23 12:20:00,48.75,48.77,48.73,48.74,29392.0,43.3923,43.4101,43.3745,43.3834,29392.0
2015-11-23 12:25:00,48.74,48.82,48.71,48.81,57399.0,43.3834,43.4546,43.3567,43.4457,57399.0
2015-11-23 12:30:00,48.79,48.8,48.74,48.75,25427.0,43.4279,43.4368,43.3834,43.3923,25427.0
2015-11-23 12:35:00,48.75,48.79,48.74,48.77,39304.0,43.3923,43.4279,43.3834,43.4101,39304.0
2015-11-23 12:40:00,48.77,48.82,48.74,48.82,70856.0,43.4101,43.4546,43.3834,43.4546,70856.0
2015-11-23 12:45:00,48.83,48.93,48.81,48.93,53149.0,43.4635,43.5526,43.4457,43.5526,53149.0
2015-11-23 12:50:00,48.93,48.97,48.89,48.97,45572.0,43.5526,43.5882,43.517,43.5882,45572.0
2015-11-23 12:55:00,48.97,49.0,48.95,48.98,45529.0,43.5882,43.6149,43.5704,43.5971,45529.0
2015-11-23 13:00:00,48.99,49.02,48.97,49.01,63528.0,43.606,43.6327,43.5882,43.6238,63528.0
2015-11-23 13:05:00,49.01,49.01,48.95,48.96,50579.0,43.6238,43.6238,43.5704,43.5793,50579.0
2015-11-23 13:10:00,48.96,48.96,48.9,48.92,50944.0,43.5793,43.5793,43.5259,43.5437,50944.0
2015-11-23 13:15:00,48.92,48.93,48.86,48.88,47793.0,43.5437,43.5526,43.4903,43.5081,47793.0
2015-11-23 13:20:00,48.87,48.9,48.86,48.89,46387.0,43.4992,43.5259,43.4903,43.517,46387.0
2015-11-23 13:25:00,48.88,48.89,48.86,48.89,39807.0,43.5081,43.517,43.4903,43.517,39807.0
2015-11-23 13:30:00,48.88,49.03,48.87,49.01,66432.0,43.5081,43.6416,43.4992,43.6238,66432.0
2015-11-23 13:35:00,49.01,49.1,49.01,49.1,47774.0,43.6238,43.7039,43.6238,43.7039,47774.0
2015-11-23 13:40:00,49.09,49.19,49.07,49.16,72127.0,43.695,43.784,43.6772,43.7573,72127.0
2015-11-23 13:45:00,49.17,49.17,49.02,49.09,28346.0,43.7662,43.7662,43.6327,43.695,28346.0
2015-11-23 13:50:00,49.09,49.1,49.07,49.09,35331.0,43.695,43.7039,43.6772,43.695,35331.0
2015-11-23 13:55:00,49.09,49.1,49.04,49.04,53406.0,43.695,43.7039,43.6505,43.6505,53406.0
2015-11-23 14:00:00,49.05,49.06,48.89,48.89,105415.0,43.6594,43.6683,43.517,43.517,105415.0
2015-11-23 14:05:00,48.89,48.92,48.85,48.87,47813.0,43.517,43.5437,43.4814,43.4992,47813.0
2015-11-23 14:10:00,48.88,48.88,48.74,48.74,67833.0,43.5081,43.5081,43.3834,43.3834,67833.0
2015-11-23 14:15:00,48.74,48.78,48.69,48.71,52248.0,43.3834,43.419,43.3389,43.3567,52248.0
2015-11-23 14:20:00,48.7,48.79,48.65,48.75,54358.0,43.3478,43.4279,43.3033,43.3923,54358.0
2015-11-23 14:25:00,48.75,48.75,48.68,48.74,49906.0,43.3923,43.3923,43.33,43.3834,49906.0
2015-11-23 14:30:00,48.73,48.74,48.66,48.73,66734.0,43.3745,43.3834,43.3122,43.3745,66734.0
2015-11-23 14:35:00,48.72,48.74,48.67,48.69,53662.0,43.3656,43.3834,43.3211,43.3389,53662.0
2015-11-23 14:40:00,48.68,48.7,48.64,48.67,40723.0,43.33,43.3478,43.2944,43.3211,40723.0
2015-11-23 14:45:00,48.68,48.77,48.67,48.74,38946.0,43.33,43.4101,43.3211,43.3834,38946.0
2015-11-23 14:50:00,48.73,48.77,48.7,48.7,73557.0,43.3745,43.4101,43.3478,43.3478,73557.0
2015-11-23 14:55:00,48.71,48.71,48.64,48.65,62535.0,43.3567,43.3567,43.2944,43.3033,62535.0
2015-11-23 15:00:00,48.65,48.66,48.59,48.61,67231.0,43.3033,43.3122,43.2499,43.2677,67231.0
2015-11-23 15:05:00,48.61,48.68,48.61,48.65,78600.0,43.2677,43.33,43.2677,43.3033,78600.0
2015-11-23 15:10:00,48.66,48.73,48.66,48.73,91394.0,43.3122,43.3745,43.3122,43.3745,91394.0
2015-11-23 15:15:00,48.73,48.76,48.71,48.75,69340.0,43.3745,43.4012,43.3567,43.3923,69340.0
2015-11-23 15:20:00,48.76,48.82,48.75,48.79,70877.0,43.4012,43.4546,43.3923,43.4279,70877.0
2015-11-23 15:25:00,48.8,48.81,48.76,48.78,71644.0,43.4368,43.4457,43.4012,43.419,71644.0
2015-11-23 15:30:00,48.79,48.8,48.76,48.77,75862.0,43.4279,43.4368,43.4012,43.4101,75862.0
2015-11-23 15:35:00,48.77,48.79,48.73,48.79,90174.0,43.4101,43.4279,43.3745,43.4279,90174.0
2015-11-23 15:40:00,48.79,48.82,48.72,48.73,106890.0,43.4279,43.4546,43.3656,43.3745,106890.0
2015-11-23 15:45:00,48.72,48.74,48.66,48.69,95001.0,43.3656,43.3834,43.3122,43.3389,95001.0
2015-11-23 15:50:00,48.68,48.71,48.67,48.7,99059.0,43.33,43.3567,43.3211,43.3478,99059.0
2015-11-23 15:55:00,48.7,48.75,48.69,48.74,284176.0,43.3478,43.3923,43.3389,43.3834,284176.0
2015-11-24 09:30:00,47.36,47.6,46.94,47.49,541238.0,42.1551,42.3687,41.7813,42.2708,541238.0
2015-11-24 09:35:00,47.5,47.9,47.42,47.73,208285.0,42.2797,42.6358,42.2085,42.4844,208285.0
2015-11-24 09:40:00,47.73,47.83,47.44,47.61,165008.0,42.4844,42.5735,42.2263,42.3776,165008.0
2015-11-24 09:45:00,47.64,47.8,47.62,47.8,102569.0,42.4043,42.5467,42.3865,42.5467,102569.0
2015-11-24 09:50:00,47.79,48.0,47.78,47.98,151592.0,42.5378,42.7248,42.5289,42.707,151592.0
2015-11-24 09:55:00,47.98,47.99,47.51,47.51,175271.0,42.707,42.7159,42.2886,42.2886,175271.0
2015-11-24 10:00:00,47.51,47.57,47.35,47.47,190702.0,42.2886,42.342,42.1462,42.253,190702.0
2015-11-24 10:05:00,47.46,47.55,47.09,47.1,248197.0,42.2441,42.3242,41.9148,41.9237,248197.0
2015-11-24 10:10:00,47.11,47.44,47.09,47.35,224053.0,41.9326,42.2263,41.9148,42.1462,224053.0
2015-11-24 10:15:00,47.35,47.39,47.26,47.29,154367.0,42.1462,42.1818,42.0661,42.0928,154367.0
2015-11-24 10:20:00,47.29,47.34,47.16,47.2,152675.0,42.0928,42.1373,41.9771,42.0127,152675.0
2015-11-24 10:25:00,47.19,47.23,47.03,47.06,172316.0,42.0038,42.0394,41.8614,41.8881,172316.0
2015-11-24 10:30:00,47.05,47.09,47.0,47.04,180604.0,41.8792,41.9148,41.8347,41.8703,180604.0
2015-11-24 10:35:00,47.03,47.13,46.97,47.09,220933.0,41.8614,41.9504,41.808,41.9148,220933.0
2015-11-24 10:40:00,47.1,47.12,46.94,46.97,276159.0,41.9237,41.9415,41.7813,41.808,276159.0
2015-11-24 10:45:00,46.97,47.05,46.92,46.93,110512.0,41.808,41.8792,41.7635,41.7724,110512.0
2015-11-24 10:50:00,46.92,46.95,46.85,46.87,117730.0,41.7635,41.7902,41.7012,41.719,117730.0
2015-11-24 10:55:00,46.87,46.98,46.79,46.81,105071.0,41.719,41.8169,41.6477,41.6655,105071.0
2015-11-24 11:00:00,46.81,46.82,46.67,46.78,295042.0,41.6655,41.6744,41.5409,41.6388,295042.0
2015-11-24 11:05:00,46.79,46.88,46.77,46.83,151628.0,41.6477,41.7279,41.6299,41.6834,151628.0
2015-11-24 11:10:00,46.83,46.84,46.73,46.78,226583.0,41.6834,41.6923,41.5943,41.6388,226583.0
2015-11-24 11:15:00,46.79,46.88,46.76,46.82,145410.0,41.6477,41.7279,41.621,41.6744,145410.0
2015-11-24 11:20:00,46.83,46.95,46.82,46.94,125694.0,41.6834,41.7902,41.6744,41.7813,125694.0
2015-11-24 11:25:00,46.95,47.01,46.94,46.97,144397.0,41.7902,41.8436,41.7813,41.808,144397.0
2015-11-24 11:30:00,46.97,47.03,46.96,46.99,319649.0,41.808,41.8614,41.7991,41.8258,319649.0
2015-11-24 11:35:00,46.99,47.08,46.97,47.0,218010.0,41.8258,41.9059,41.808,41.8347,218010.0
2015-11-24 11:40:00,47.0,47.0,46.82,46.88,173342.0,41.8347,41.8347,41.6744,41.7279,173342.0
2015-11-24 11:45:00,46.88,47.09,46.85,47.05,231773.0,41.7279,41.9148,41.7012,41.8792,231773.0
2015-11-24 11:50:00,47.04,47.24,47.04,47.19,247581.0,41.8703,42.0483,41.8703,42.0038,247581.0
2015-11-24 11:55:00,47.18,47.36,47.17,47.34,105381.0,41.9949,42.1551,41.986,42.1373,105381.0
2015-11-24 12:00:00,47.35,47.42,47.28,47.28,159308.0,42.1462,42.2085,42.0839,42.0839,159308.0
2015-11-24 12:05:00,47.28,47.31,47.19,47.22,81237.0,42.0839,42.1106,42.0038,42.0305,81237.0
2015-11-24 12:10:00,47.23,47.28,47.23,47.27,98338.0,42.0394,42.0839,42.0394,42.075,98338.0
2015-11-24 12:15:00,47.28,47.34,47.2,47.21,74107.0,42.0839,42.1373,42.0127,42.0216,74107.0
2015-11-24 12:20:00,47.21,47.26,47.11,47.11,56265.0,42.0216,42.0661,41.9326,41.9326,56265.0
2015-11-24 12:25:00,47.11,47.12,46.97,47.11,231542.0,41.9326,41.9415,41.808,41.9326,231542.0
2015-11-24 12:30:00,47.1,47.12,47.01,47.03,45508.0,41.9237,41.9415,41.8436,41.8614,45508.0
2015-11-24 12:35:00,47.02,47.07,46.99,47.01,65927.0,41.8525,41.897,41.8258,41.8436,65927.0
2015-11-24 12:40:00,47.01,47.1,46.97,46.99,169976.0,41.8436,41.9237,41.808,41.8258,169976.0
2015-11-24 12:45:00,46.99,46.99,46.79,46.8,200929.0,41.8258,41.8258,41.6477,41.6566,200929.0
2015-11-24 12:50:00,46.79,46.95,46.79,46.94,55407.0,41.6477,41.7902,41.6477,41.7813,55407.0
2015-11-24 12:55:00,46.94,47.08,46.91,47.07,62582.0,41.7813,41.9059,41.7546,41.897,62582.0
2015-11-24 13:00:00,47.07,47.21,47.03,47.2,78197.0,41.897,42.0216,41.8614,42.0127,78197.0
2015-11-24 13:05:00,47.21,47.24,47.13,47.2,58579.0,42.0216,42.0483,41.9504,42.0127,58579.0
2015-11-24 13:10:00,47.2,47.23,47.1,47.1,101924.0,42.0127,42.0394,41.9237,41.9237,101924.0
2015-11-24 13:15:00,47.09,47.1,47.03,47.08,141832.0,41.9148,41.9237,41.8614,41.9059,141832.0
2015-11-24 13:20:00,47.09,47.18,47.09,47.13,96079.0,41.9148,41.9949,41.9148,41.9504,96079.0
2015-11-24 13:25:00,47.12,47.15,47.05,47.05,127649.0,41.9415,41.9682,41.8792,41.8792,127649.0
2015-11-24 13:30:00,47.06,47.09,47.0,47.0,114109.0,41.8881,41.9148,41.8347,41.8347,114109.0
2015-11-24 13:35:00,47.01,47.15,47.0,47.11,69630.0,41.8436,41.9682,41.8347,41.9326,69630.0
2015-11-24 13:40:00,47.11,47.22,47.1,47.22,90773.0,41.9326,42.0305,41.9237,42.0305,90773.0
2015-11-24 13:45:00,47.21,47.22,47.13,47.18,67527.0,42.0216,42.0305,41.9504,41.9949,67527.0
2015-11-24 13:50:00,47.19,47.25,47.18,47.19,73802.0,42.0038,42.0572,41.9949,42.0038,73802.0
2015-11-24 13:55:00,47.2,47.27,47.19,47.23,63072.0,42.0127,42.075,42.0038,42.0394,63072.0
2015-11-24 14:00:00,47.25,47.26,47.19,47.26,56663.0,42.0572,42.0661,42.0038,42.0661,56663.0
2015-11-24 14:05:00,47.26,47.28,47.22,47.23,83350.0,42.0661,42.0839,42.0305,42.0394,83350.0
2015-11-24 14:10:00,47.23,47.25,47.12,47.14,69339.0,42.0394,42.0572,41.9415,41.9593,69339.0
2015-11-24 14:15:00,47.14,47.21,47.1,47.21,43589.0,41.9593,42.0216,41.9237,42.0216,43589.0
2015-11-24 14:20:00,47.2,47.27,47.19,47.19,61496.0,42.0127,42.075,42.0038,42.0038,61496.0
2015-11-24 14:25:00,47.2,47.25,47.17,47.18,68754.0,42.0127,42.0572,41.986,41.9949,68754.0
2015-11-24 14:30:00,47.18,47.24,47.14,47.23,47195.0,41.9949,42.0483,41.9593,42.0394,47195.0
2015-11-24 14:35:00,47.24,47.24,47.2,47.2,38988.0,42.0483,42.0483,42.0127,42.0127,38988.0
2015-11-24 14:40:00,47.21,47.27,47.2,47.26,48450.0,42.0216,42.075,42.0127,42.0661,48450.0
2015-11-24 14:45:00,47.25,47.29,47.24,47.26,35168.0,42.0572,42.0928,42.0483,42.0661,35168.0
2015-11-24 14:50:00,47.26,47.37,47.25,47.35,80037.0,42.0661,42.164,42.0572,42.1462,80037.0
2015-11-24 14:55:00,47.35,47.39,47.34,47.35,76734.0,42.1462,42.1818,42.1373,42.1462,76734.0
2015-11-24 15:00:00,47.35,47.35,47.28,47.3,56343.0,42.1462,42.1462,42.0839,42.1017,56343.0
2015-11-24 15:05:00,47.3,47.35,47.29,47.34,69965.0,42.1017,42.1462,42.0928,42.1373,69965.0
2015-11-24 15:10:00,47.34,47.37,47.3,47.36,78852.0,42.1373,42.164,42.1017,42.1551,78852.0
2015-11-24 15:15:00,47.36,47.37,47.29,47.3,102581.0,42.1551,42.164,42.0928,42.1017,102581.0
2015-11-24 15:20:00,47.29,47.32,47.25,47.26,64528.0,42.0928,42.1195,42.0572,42.0661,64528.0
2015-11-24 15:25:00,47.25,47.3,47.25,47.29,66029.0,42.0572,42.1017,42.0572,42.0928,66029.0
2015-11-24 15:30:00,47.29,47.29,47.25,47.27,74788.0,42.0928,42.0928,42.0572,42.075,74788.0
2015-11-24 15:35:00,47.27,47.27,47.22,47.26,91719.0,42.075,42.075,42.0305,42.0661,91719.0
2015-11-24 15:40:00,47.26,47.27,47.22,47.24,75293.0,42.0661,42.075,42.0305,42.0483,75293.0
2015-11-24 15:45:00,47.24,47.25,47.2,47.23,119801.0,42.0483,42.0572,42.0127,42.0394,119801.0
2015-11-24 15:50:00,47.23,47.24,47.21,47.21,124160.0,42.0394,42.0483,42.0216,42.0216,124160.0
2015-11-24 15:55:00,47.21,47.25,47.19,47.24,228517.0,42.0216,42.0572,42.0038,42.0483,228517.0
2015-11-25 09:30:00,47.45,47.62,47.3,47.34,207180.0,42.2352,42.3865,42.1017,42.1373,207180.0
2015-11-25 09:35:00,47.3,47.38,47.17,47.22,125531.0,42.1017,42.1729,41.986,42.0305,125531.0
2015-11-25 09:40:00,47.22,47.24,47.07,47.1,105934.0,42.0305,42.0483,41.897,41.9237,105934.0
2015-11-25 09:45:00,47.1,47.21,47.05,47.21,80466.0,41.9237,42.0216,41.8792,42.0216,80466.0
2015-11-25 09:50:00,47.21,47.4,47.2,47.26,190590.0,42.0216,42.1907,42.0127,42.0661,190590.0
2015-11-25 09:55:00,47.27,47.28,47.01,47.25,116256.0,42.075,42.0839,41.8436,42.0572,116256.0
2015-11-25 10:00:00,47.25,47.27,47.13,47.16,50642.0,42.0572,42.075,41.9504,41.9771,50642.0
2015-11-25 10:05:00,47.16,47.19,47.06,47.11,54220.0,41.9771,42.0038,41.8881,41.9326,54220.0
2015-11-25 10:10:00,47.11,47.12,47.01,47.11,77358.0,41.9326,41.9415,41.8436,41.9326,77358.0
2015-11-25 10:15:00,47.11,47.19,47.1,47.14,38810.0,41.9326,42.0038,41.9237,41.9593,38810.0
2015-11-25 10:20:00,47.14,47.14,47.06,47.06,48362.0,41.9593,41.9593,41.8881,41.8881,48362.0
2015-11-25 10:25:00,47.06,47.07,46.92,46.98,100658.0,41.8881,41.897,41.7635,41.8169,100658.0
2015-11-25 10:30:00,46.97,46.99,46.92,46.94,105810.0,41.808,41.8258,41.7635,41.7813,105810.0
2015-11-25 10:35:00,46.94,46.94,46.78,46.78,136448.0,41.7813,41.7813,41.6388,41.6388,136448.0
2015-11-25 10:40:00,46.78,46.85,46.74,46.81,165326.0,41.6388,41.7012,41.6032,41.6655,165326.0
2015-11-25 10:45:00,46.81,46.83,46.76,46.82,53453.0,41.6655,41.6834,41.621,41.6744,53453.0
2015-11-25 10:50:00,46.83,46.83,46.76,46.76,30658.0,41.6834,41.6834,41.621,41.621,30658.0
2015-11-25 10:55:00,46.76,46.83,46.75,46.82,38396.0,41.621,41.6834,41.6121,41.6744,38396.0
2015-11-25 11:00:00,46.82,46.89,46.81,46.83,45011.0,41.6744,41.7368,41.6655,41.6834,45011.0
2015-11-25 11:05:00,46.84,46.93,46.82,46.93,20428.0,41.6923,41.7724,41.6744,41.7724,20428.0
2015-11-25 11:10:00,46.93,46.95,46.83,46.83,46432.0,41.7724,41.7902,41.6834,41.6834,46432.0
2015-11-25 11:15:00,46.83,46.88,46.82,46.88,30906.0,41.6834,41.7279,41.6744,41.7279,30906.0
2015-11-25 11:20:00,46.88,46.91,46.85,46.86,38235.0,41.7279,41.7546,41.7012,41.7101,38235.0
2015-11-25 11:25:00,46.85,46.9,46.74,46.79,98486.0,41.7012,41.7457,41.6032,41.6477,98486.0
2015-11-25 11:30:00,46.79,46.82,46.71,46.72,50368.0,41.6477,41.6744,41.5765,41.5854,50368.0
2015-11-25 11:35:00,46.71,46.72,46.57,46.61,188286.0,41.5765,41.5854,41.4519,41.4875,188286.0
2015-11-25 11:40:00,46.61,46.63,46.37,46.49,245935.0,41.4875,41.5053,41.2739,41.3807,245935.0
2015-11-25 11:45:00,46.5,46.61,46.47,46.59,100487.0,41.3896,41.4875,41.3629,41.4697,100487.0
2015-11-25 11:50:00,46.58,46.64,46.58,46.6,68131.0,41.4608,41.5142,41.4608,41.4786,68131.0
2015-11-25 11:55:00,46.61,46.74,46.59,46.67,75991.0,41.4875,41.6032,41.4697,41.5409,75991.0
2015-11-25 12:00:00,46.66,46.77,46.66,46.74,54739.0,41.532,41.6299,41.532,41.6032,54739.0
2015-11-25 12:05:00,46.75,46.81,46.75,46.79,58414.0,41.6121,41.6655,41.6121,41.6477,58414.0
2015-11-25 12:10:00,46.8,46.83,46.79,46.8,40621.0,41.6566,41.6834,41.6477,41.6566,40621.0
2015-11-25 12:15:00,46.8,46.82,46.75,46.76,48080.0,41.6566,41.6744,41.6121,41.621,48080.0
2015-11-25 12:20:00,46.76,46.77,46.7,46.71,77966.0,41.621,41.6299,41.5676,41.5765,77966.0
2015-11-25 12:25:00,46.72,46.73,46.66,46.66,46539.0,41.5854,41.5943,41.532,41.532,46539.0
2015-11-25 12:30:00,46.65,46.7,46.53,46.56,135424.0,41.5231,41.5676,41.4163,41.443,135424.0
2015-11-25 12:35:00,46.57,46.71,46.56,46.68,74642.0,41.4519,41.5765,41.443,41.5498,74642.0
2015-11-25 12:40:00,46.67,46.73,46.67,46.71,39968.0,41.5409,41.5943,41.5409,41.5765,39968.0
2015-11-25 12:45:00,46.71,46.71,46.61,46.61,50922.0,41.5765,41.5765,41.4875,41.4875,50922.0
2015-11-25 12:50:00,46.62,46.67,46.6,46.64,53181.0,41.4964,41.5409,41.4786,41.5142,53181.0
2015-11-25 12:55:00,46.64,46.7,46.6,46.69,56344.0,41.5142,41.5676,41.4786,41.5587,56344.0
2015-11-25 13:00:00,46.69,46.73,46.68,46.71,59950.0,41.5587,41.5943,41.5498,41.5765,59950.0
2015-11-25 13:05:00,46.71,46.72,46.69,46.7,17229.0,41.5765,41.5854,41.5587,41.5676,17229.0
2015-11-25 13:10:00,46.7,46.73,46.66,46.68,84005.0,41.5676,41.5943,41.532,41.5498,84005.0
2015-11-25 13:15:00,46.69,46.73,46.68,46.72,22657.0,41.5587,41.5943,41.5498,41.5854,22657.0
2015-11-25 13:20:00,46.73,46.73,46.69,46.7,37867.0,41.5943,41.5943,41.5587,41.5676,37867.0
2015-11-25 13:25:00,46.7,46.75,46.69,46.72,47171.0,41.5676,41.6121,41.5587,41.5854,47171.0
2015-11-25 13:30:00,46.72,46.76,46.71,46.73,33883.0,41.5854,41.621,41.5765,41.5943,33883.0
2015-11-25 13:35:00,46.74,46.76,46.71,46.72,62941.0,41.6032,41.621,41.5765,41.5854,62941.0
2015-11-25 13:40:00,46.71,46.72,46.65,46.72,43059.0,41.5765,41.5854,41.5231,41.5854,43059.0
2015-11-25 13:45:00,46.72,46.76,46.69,46.76,42535.0,41.5854,41.621,41.5587,41.621,42535.0
2015-11-25 13:50:00,46.76,46.76,46.73,46.74,21801.0,41.621,41.621,41.5943,41.6032,21801.0
2015-11-25 13:55:00,46.75,46.81,46.74,46.79,41804.0,41.6121,41.6655,41.6032,41.6477,41804.0
2015-11-25 14:00:00,46.8,46.8,46.77,46.79,25039.0,41.6566,41.6566,41.6299,41.6477,25039.0
2015-11-25 14:05:00,46.78,46.79,46.75,46.75,34592.0,41.6388,41.6477,41.6121,41.6121,34592.0
2015-11-25 14:10:00,46.75,46.8,46.75,46.79,71620.0,41.6121,41.6566,41.6121,41.6477,71620.0
2015-11-25 14:15:00,46.79,46.81,46.77,46.8,55827.0,41.6477,41.6655,41.6299,41.6566,55827.0
2015-11-25 14:20:00,46.8,46.81,46.75,46.8,46213.0,41.6566,41.6655,41.6121,41.6566,46213.0
2015-11-25 14:25:00,46.79,46.8,46.77,46.77,23812.0,41.6477,41.6566,41.6299,41.6299,23812.0
2015-11-25 14:30:00,46.78,46.8,46.74,46.78,46248.0,41.6388,41.6566,41.6032,41.6388,46248.0
2015-11-25 14:35:00,46.77,46.8,46.75,46.77,47112.0,41.6299,41.6566,41.6121,41.6299,47112.0
2015-11-25 14:40:00,46.77,46.77,46.75,46.76,15984.0,41.6299,41.6299,41.6121,41.621,15984.0
2015-11-25 14:45:00,46.75,46.8,46.75,46.79,31849.0,41.6121,41.6566,41.6121,41.6477,31849.0
2015-11-25 14:50:00,46.78,46.8,46.77,46.78,39089.0,41.6388,41.6566,41.6299,41.6388,39089.0
2015-11-25 14:55:00,46.77,46.85,46.77,46.83,99768.0,41.6299,41.7012,41.6299,41.6834,99768.0
2015-11-25 15:00:00,46.83,46.85,46.79,46.84,70595.0,41.6834,41.7012,41.6477,41.6923,70595.0
2015-11-25 15:05:00,46.84,46.85,46.79,46.8,49355.0,41.6923,41.7012,41.6477,41.6566,49355.0
2015-11-25 15:10:00,46.8,46.82,46.79,46.8,71430.0,41.6566,41.6744,41.6477,41.6566,71430.0
2015-11-25 15:15:00,46.79,46.81,46.78,46.8,52319.0,41.6477,41.6655,41.6388,41.6566,52319.0
2015-11-25 15:20:00,46.81,46.81,46.79,46.81,39107.0,41.6655,41.6655,41.6477,41.6655,39107.0
2015-11-25 15:25:00,46.81,46.81,46.73,46.75,138728.0,41.6655,41.6655,41.5943,41.6121,138728.0
2015-11-25 15:30:00,46.75,46.82,46.75,46.76,103603.0,41.6121,41.6744,41.6121,41.621,103603.0
2015-11-25 15:35:00,46.76,46.78,46.75,46.77,92064.0,41.621,41.6388,41.6121,41.6299,92064.0
2015-11-25 15:40:00,46.77,46.82,46.76,46.8,93717.0,41.6299,41.6744,41.621,41.6566,93717.0
2015-11-25 15:45:00,46.8,46.88,46.8,46.88,131588.0,41.6566,41.7279,41.6566,41.7279,131588.0
2015-11-25 15:50:00,46.87,46.88,46.82,46.84,142531.0,41.719,41.7279,41.6744,41.6923,142531.0
2015-11-25 15:55:00,46.84,46.88,46.84,46.87,214582.0,41.6923,41.7279,41.6923,41.719,214582.0
2015-11-27 09:30:00,46.99,47.19,46.82,46.95,158884.0,41.8258,42.0038,41.6744,41.7902,158884.0
2015-11-27 09:35:00,46.94,47.0,46.85,46.92,68351.0,41.7813,41.8347,41.7012,41.7635,68351.0
2015-11-27 09:40:00,46.97,47.0,46.87,46.93,119279.0,41.808,41.8347,41.719,41.7724,119279.0
2015-11-27 09:45:00,46.94,46.99,46.88,46.94,73210.0,41.7813,41.8258,41.7279,41.7813,73210.0
2015-11-27 09:50:00,46.94,47.0,46.89,46.97,85960.0,41.7813,41.8347,41.7368,41.808,85960.0
2015-11-27 09:55:00,46.97,47.01,46.93,46.98,51932.0,41.808,41.8436,41.7724,41.8169,51932.0
2015-11-27 10:00:00,46.97,46.97,46.79,46.9,89817.0,41.808,41.808,41.6477,41.7457,89817.0
2015-11-27 10:05:00,46.9,47.0,46.78,47.0,99628.0,41.7457,41.8347,41.6388,41.8347,99628.0
2015-11-27 10:10:00,47.0,47.21,46.95,47.14,110774.0,41.8347,42.0216,41.7902,41.9593,110774.0
2015-11-27 10:15:00,47.14,47.41,47.1,47.4,64403.0,41.9593,42.1996,41.9237,42.1907,64403.0
2015-11-27 10:20:00,47.41,47.47,47.39,47.4,58333.0,42.1996,42.253,42.1818,42.1907,58333.0
2015-11-27 10:25:00,47.39,47.47,47.35,47.41,50365.0,42.1818,42.253,42.1462,42.1996,50365.0
2015-11-27 10:30:00,47.41,47.45,47.29,47.3,40944.0,42.1996,42.2352,42.0928,42.1017,40944.0
2015-11-27 10:35:00,47.3,47.38,47.22,47.22,40778.0,42.1017,42.1729,42.0305,42.0305,40778.0
2015-11-27 10:40:00,47.22,47.35,47.18,47.34,33626.0,42.0305,42.1462,41.9949,42.1373,33626.0
2015-11-27 10:45:00,47.34,47.35,47.23,47.26,32255.0,42.1373,42.1462,42.0394,42.0661,32255.0
2015-11-27 10:50:00,47.25,47.35,47.21,47.33,24346.0,42.0572,42.1462,42.0216,42.1284,24346.0
2015-11-27 10:55:00,47.34,47.37,47.3,47.35,32520.0,42.1373,42.164,42.1017,42.1462,32520.0
2015-11-27 11:00:00,47.35,47.37,47.31,47.34,34290.0,42.1462,42.164,42.1106,42.1373,34290.0
2015-11-27 11:05:00,47.35,47.4,47.33,47.37,29803.0,42.1462,42.1907,42.1284,42.164,29803.0
2015-11-27 11:10:00,47.37,47.4,47.34,47.35,30572.0,42.164,42.1907,42.1373,42.1462,30572.0
2015-11-27 11:15:00,47.36,47.48,47.35,47.47,40895.0,42.1551,42.2619,42.1462,42.253,40895.0
2015-11-27 11:20:00,47.48,47.48,47.45,47.47,27351.0,42.2619,42.2619,42.2352,42.253,27351.0
2015-11-27 11:25:00,47.47,47.5,47.4,47.44,55587.0,42.253,42.2797,42.1907,42.2263,55587.0
2015-11-27 11:30:00,47.44,47.5,47.38,47.38,46609.0,42.2263,42.2797,42.1729,42.1729,46609.0
2015-11-27 11:35:00,47.38,47.42,47.35,47.35,25781.0,42.1729,42.2085,42.1462,42.1462,25781.0
2015-11-27 11:40:00,47.36,47.43,47.31,47.33,82900.0,42.1551,42.2174,42.1106,42.1284,82900.0
2015-11-27 11:45:00,47.34,47.35,47.27,47.27,58697.0,42.1373,42.1462,42.075,42.075,58697.0
2015-11-27 11:50:00,47.28,47.3,47.27,47.3,31751.0,42.0839,42.1017,42.075,42.1017,31751.0
2015-11-27 11:55:00,47.3,47.31,47.28,47.29,32431.0,42.1017,42.1106,42.0839,42.0928,32431.0
2015-11-27 12:00:00,47.3,47.33,47.29,47.33,31294.0,42.1017,42.1284,42.0928,42.1284,31294.0
2015-11-27 12:05:00,47.34,47.34,47.32,47.33,29547.0,42.1373,42.1373,42.1195,42.1284,29547.0
2015-11-27 12:10:00,47.33,47.38,47.32,47.35,35300.0,42.1284,42.1729,42.1195,42.1462,35300.0
2015-11-27 12:15:00,47.34,47.4,47.33,47.37,26217.0,42.1373,42.1907,42.1284,42.164,26217.0
2015-11-27 12:20:00,47.38,47.38,47.27,47.27,33277.0,42.1729,42.1729,42.075,42.075,33277.0
2015-11-27 12:25:00,47.28,47.29,47.24,47.26,23538.0,42.0839,42.0928,42.0483,42.0661,23538.0
2015-11-27 12:30:00,47.26,47.28,47.25,47.27,26079.0,42.0661,42.0839,42.0572,42.075,26079.0
2015-11-27 12:35:00,47.28,47.32,47.25,47.25,41401.0,42.0839,42.1195,42.0572,42.0572,41401.0
2015-11-27 12:40:00,47.25,47.26,47.15,47.15,51380.0,42.0572,42.0661,41.9682,41.9682,51380.0
2015-11-27 12:45:00,47.15,47.21,47.13,47.18,60170.0,41.9682,42.0216,41.9504,41.9949,60170.0
2015-11-27 12:50:00,47.17,47.18,47.08,47.09,75887.0,41.986,41.9949,41.9059,41.9148,75887.0
2015-11-27 12:55:00,47.09,47.15,47.07,47.15,166232.0,41.9148,41.9682,41.897,41.9682,166232.0
2015-11-30 09:30:00,47.21,47.44,47.13,47.13,146888.0,42.0216,42.2263,41.9504,41.9504,146888.0
2015-11-30 09:35:00,47.13,47.15,46.95,46.95,118165.0,41.9504,41.9682,41.7902,41.7902,118165.0
2015-11-30 09:40:00,46.96,47.03,46.9,46.94,73015.0,41.7991,41.8614,41.7457,41.7813,73015.0
2015-11-30 09:45:00,46.93,46.94,46.72,46.75,146572.0,41.7724,41.7813,41.5854,41.6121,146572.0
2015-11-30 09:50:00,46.76,46.83,46.65,46.81,78074.0,41.621,41.6834,41.5231,41.6655,78074.0
2015-11-30 09:55:00,46.8,46.97,46.78,46.94,71927.0,41.6566,41.808,41.6388,41.7813,71927.0
2015-11-30 10:00:00,46.93,46.93,46.69,46.82,108360.0,41.7724,41.7724,41.5587,41.6744,108360.0
2015-11-30 10:05:00,46.82,46.89,46.74,46.76,47055.0,41.6744,41.7368,41.6032,41.621,47055.0
2015-11-30 10:10:00,46.75,46.75,46.61,46.66,154684.0,41.6121,41.6121,41.4875,41.532,154684.0
2015-11-30 10:15:00,46.67,46.7,46.63,46.66,57048.0,41.5409,41.5676,41.5053,41.532,57048.0
2015-11-30 10:20:00,46.67,46.67,46.53,46.58,117731.0,41.5409,41.5409,41.4163,41.4608,117731.0
2015-11-30 10:25:00,46.58,46.73,46.57,46.68,77470.0,41.4608,41.5943,41.4519,41.5498,77470.0
2015-11-30 10:30:00,46.68,46.75,46.66,46.68,59050.0,41.5498,41.6121,41.532,41.5498,59050.0
2015-11-30 10:35:00,46.69,46.8,46.69,46.74,56078.0,41.5587,41.6566,41.5587,41.6032,56078.0
2015-11-30 10:40:00,46.74,46.87,46.74,46.86,52136.0,41.6032,41.719,41.6032,41.7101,52136.0
2015-11-30 10:45:00,46.85,46.85,46.76,46.78,39157.0,41.7012,41.7012,41.621,41.6388,39157.0
2015-11-30 10:50:00,46.77,46.91,46.76,46.9,57606.0,41.6299,41.7546,41.621,41.7457,57606.0
2015-11-30 10:55:00,46.9,46.9,46.69,46.7,44346.0,41.7457,41.7457,41.5587,41.5676,44346.0
2015-11-30 11:00:00,46.69,46.69,46.65,46.66,43590.0,41.5587,41.5587,41.5231,41.532,43590.0
2015-11-30 11:05:00,46.67,46.76,46.65,46.75,113293.0,41.5409,41.621,41.5231,41.6121,113293.0
2015-11-30 11:10:00,46.74,46.8,46.7,46.72,42475.0,41.6032,41.6566,41.5676,41.5854,42475.0
2015-11-30 11:15:00,46.72,46.72,46.64,46.69,32719.0,41.5854,41.5854,41.5142,41.5587,32719.0
2015-11-30 11:20:00,46.68,46.73,46.67,46.68,35413.0,41.5498,41.5943,41.5409,41.5498,35413.0
2015-11-30 11:25:00,46.67,46.67,46.59,46.59,50975.0,41.5409,41.5409,41.4697,41.4697,50975.0
2015-11-30 11:30:00,46.59,46.63,46.58,46.61,30193.0,41.4697,41.5053,41.4608,41.4875,30193.0
2015-11-30 11:35:00,46.6,46.68,46.6,46.67,74661.0,41.4786,41.5498,41.4786,41.5409,74661.0
2015-11-30 11:40:00,46.68,46.72,46.66,46.69,43857.0,41.5498,41.5854,41.532,41.5587,43857.0
2015-11-30 11:45:00,46.69,46.72,46.57,46.58,107110.0,41.5587,41.5854,41.4519,41.4608,107110.0
2015-11-30 11:50:00,46.58,46.67,46.55,46.64,38254.0,41.4608,41.5409,41.4341,41.5142,38254.0
2015-11-30 11:55:00,46.65,46.73,46.64,46.69,57363.0,41.5231,41.5943,41.5142,41.5587,57363.0
2015-11-30 12:00:00,46.69,46.72,46.62,46.72,30209.0,41.5587,41.5854,41.4964,41.5854,30209.0
2015-11-30 12:05:00,46.71,46.83,46.69,46.82,53407.0,41.5765,41.6834,41.5587,41.6744,53407.0
2015-11-30 12:10:00,46.83,46.86,46.76,46.79,34304.0,41.6834,41.7101,41.621,41.6477,34304.0
2015-11-30 12:15:00,46.78,46.82,46.67,46.7,51080.0,41.6388,41.6744,41.5409,41.5676,51080.0
2015-11-30 12:20:00,46.7,46.74,46.66,46.71,23817.0,41.5676,41.6032,41.532,41.5765,23817.0
2015-11-30 12:25:00,46.7,46.77,46.7,46.75,51337.0,41.5676,41.6299,41.5676,41.6121,51337.0
2015-11-30 12:30:00,46.75,46.81,46.74,46.8,46546.0,41.6121,41.6655,41.6032,41.6566,46546.0
2015-11-30 12:35:00,46.79,46.8,46.73,46.76,63122.0,41.6477,41.6566,41.5943,41.621,63122.0
2015-11-30 12:40:00,46.75,46.84,46.74,46.82,41141.0,41.6121,41.6923,41.6032,41.6744,41141.0
2015-11-30 12:45:00,46.81,46.86,46.8,46.86,42332.0,41.6655,41.7101,41.6566,41.7101,42332.0
2015-11-30 12:50:00,46.85,46.9,46.74,46.76,109836.0,41.7012,41.7457,41.6032,41.621,109836.0
2015-11-30 12:55:00,46.76,46.8,46.75,46.76,24489.0,41.621,41.6566,41.6121,41.621,24489.0
2015-11-30 13:00:00,46.77,46.77,46.69,46.77,38347.0,41.6299,41.6299,41.5587,41.6299,38347.0
2015-11-30 13:05:00,46.77,46.82,46.75,46.82,38826.0,41.6299,41.6744,41.6121,41.6744,38826.0
2015-11-30 13:10:00,46.82,46.85,46.79,46.8,33847.0,41.6744,41.7012,41.6477,41.6566,33847.0
2015-11-30 13:15:00,46.81,46.82,46.74,46.77,34926.0,41.6655,41.6744,41.6032,41.6299,34926.0
2015-11-30 13:20:00,46.77,46.78,46.73,46.75,42402.0,41.6299,41.6388,41.5943,41.6121,42402.0
2015-11-30 13:25:00,46.76,46.82,46.74,46.82,33885.0,41.621,41.6744,41.6032,41.6744,33885.0
2015-11-30 13:30:00,46.81,46.81,46.71,46.71,31660.0,41.6655,41.6655,41.5765,41.5765,31660.0
2015-11-30 13:35:00,46.72,46.73,46.66,46.66,61190.0,41.5854,41.5943,41.532,41.532,61190.0
2015-11-30 13:40:00,46.67,46.68,46.64,46.66,61309.0,41.5409,41.5498,41.5142,41.532,61309.0
2015-11-30 13:45:00,46.65,46.68,46.62,46.68,86096.0,41.5231,41.5498,41.4964,41.5498,86096.0
2015-11-30 13:50:00,46.67,46.75,46.6,46.65,215379.0,41.5409,41.6121,41.4786,41.5231,215379.0
2015-11-30 13:55:00,46.64,46.7,46.64,46.65,83251.0,41.5142,41.5676,41.5142,41.5231,83251.0
2015-11-30 14:00:00,46.66,46.66,46.64,46.64,104508.0,41.532,41.532,41.5142,41.5142,104508.0
2015-11-30 14:05:00,46.65,46.68,46.63,46.66,67897.0,41.5231,41.5498,41.5053,41.532,67897.0
2015-11-30 14:10:00,46.66,46.66,46.61,46.61,40228.0,41.532,41.532,41.4875,41.4875,40228.0
2015-11-30 14:15:00,46.62,46.65,46.58,46.58,51903.0,41.4964,41.5231,41.4608,41.4608,51903.0
2015-11-30 14:20:00,46.58,46.59,46.5,46.55,97918.0,41.4608,41.4697,41.3896,41.4341,97918.0
2015-11-30 14:25:00,46.54,46.55,46.52,46.54,100364.0,41.4252,41.4341,41.4074,41.4252,100364.0
2015-11-30 14:30:00,46.54,46.58,46.53,46.55,69264.0,41.4252,41.4608,41.4163,41.4341,69264.0
2015-11-30 14:35:00,46.55,46.56,46.53,46.54,38350.0,41.4341,41.443,41.4163,41.4252,38350.0
2015-11-30 14:40:00,46.53,46.58,46.5,46.57,54999.0,41.4163,41.4608,41.3896,41.4519,54999.0
2015-11-30 14:45:00,46.59,46.59,46.54,46.56,35828.0,41.4697,41.4697,41.4252,41.443,35828.0
2015-11-30 14:50:00,46.55,46.58,46.55,46.57,38315.0,41.4341,41.4608,41.4341,41.4519,38315.0
2015-11-30 14:55:00,46.58,46.6,46.56,46.56,30854.0,41.4608,41.4786,41.443,41.443,30854.0
2015-11-30 15:00:00,46.57,46.58,46.56,46.57,47553.0,41.4519,41.4608,41.443,41.4519,47553.0
2015-11-30 15:05:00,46.57,46.58,46.54,46.58,127101.0,41.4519,41.4608,41.4252,41.4608,127101.0
2015-11-30 15:10:00,46.58,46.6,46.57,46.59,51763.0,41.4608,41.4786,41.4519,41.4697,51763.0
2015-11-30 15:15:00,46.59,46.6,46.58,46.59,42999.0,41.4697,41.4786,41.4608,41.4697,42999.0
2015-11-30 15:20:00,46.59,46.62,46.58,46.61,67351.0,41.4697,41.4964,41.4608,41.4875,67351.0
2015-11-30 15:25:00,46.6,46.61,46.56,46.56,85731.0,41.4786,41.4875,41.443,41.443,85731.0
2015-11-30 15:30:00,46.56,46.59,46.54,46.57,84253.0,41.443,41.4697,41.4252,41.4519,84253.0
2015-11-30 15:35:00,46.56,46.58,46.54,46.54,64725.0,41.443,41.4608,41.4252,41.4252,64725.0
2015-11-30 15:40:00,46.55,46.56,46.5,46.5,173966.0,41.4341,41.443,41.3896,41.3896,173966.0
2015-11-30 15:45:00,46.5,46.5,46.44,46.5,218543.0,41.3896,41.3896,41.3362,41.3896,218543.0
2015-11-30 15:50:00,46.49,46.54,46.48,46.54,174347.0,41.3807,41.4252,41.3718,41.4252,174347.0
2015-11-30 15:55:00,46.53,46.54,46.48,46.48,565303.0,41.4163,41.4252,41.3718,41.3718,565303.0
2015-12-01 09:30:00,46.81,47.03,46.58,46.91,243397.0,41.6655,41.8614,41.4608,41.7546,243397.0
2015-12-01 09:35:00,46.91,47.02,46.71,47.02,146220.0,41.7546,41.8525,41.5765,41.8525,146220.0
2015-12-01 09:40:00,47.0,47.28,47.0,47.16,152282.0,41.8347,42.0839,41.8347,41.9771,152282.0
2015-12-01 09:45:00,47.16,47.17,46.93,46.97,127375.0,41.9771,41.986,41.7724,41.808,127375.0
2015-12-01 09:50:00,46.97,47.13,46.95,47.08,71599.0,41.808,41.9504,41.7902,41.9059,71599.0
2015-12-01 09:55:00,47.1,47.1,46.93,47.04,54208.0,41.9237,41.9237,41.7724,41.8703,54208.0
2015-12-01 10:00:00,47.02,47.05,46.89,46.94,54109.0,41.8525,41.8792,41.7368,41.7813,54109.0
2015-12-01 10:05:00,46.95,46.99,46.86,46.89,39363.0,41.7902,41.8258,41.7101,41.7368,39363.0
2015-12-01 10:10:00,46.89,46.98,46.85,46.94,54600.0,41.7368,41.8169,41.7012,41.7813,54600.0
2015-12-01 10:15:00,46.95,46.97,46.81,46.91,76250.0,41.7902,41.808,41.6655,41.7546,76250.0
2015-12-01 10:20:00,46.89,47.03,46.89,46.98,51622.0,41.7368,41.8614,41.7368,41.8169,51622.0
2015-12-01 10:25:00,46.97,47.04,46.93,47.03,76706.0,41.808,41.8703,41.7724,41.8614,76706.0
2015-12-01 10:30:00,47.02,47.07,46.96,47.06,80533.0,41.8525,41.897,41.7991,41.8881,80533.0
2015-12-01 10:35:00,47.05,47.09,47.04,47.07,84900.0,41.8792,41.9148,41.8703,41.897,84900.0
2015-12-01 10:40:00,47.07,47.09,47.02,47.08,97961.0,41.897,41.9148,41.8525,41.9059,97961.0
2015-12-01 10:45:00,47.09,47.13,47.03,47.07,84494.0,41.9148,41.9504,41.8614,41.897,84494.0
2015-12-01 10:50:00,47.07,47.07,46.96,46.98,57186.0,41.897,41.897,41.7991,41.8169,57186.0
2015-12-01 10:55:00,46.98,47.0,46.9,46.95,66148.0,41.8169,41.8347,41.7457,41.7902,66148.0
2015-12-01 11:00:00,46.95,47.0,46.93,47.0,43783.0,41.7902,41.8347,41.7724,41.8347,43783.0
2015-12-01 11:05:00,46.99,47.01,46.93,46.93,26625.0,41.8258,41.8436,41.7724,41.7724,26625.0
2015-12-01 11:10:00,46.93,47.04,46.93,46.96,39669.0,41.7724,41.8703,41.7724,41.7991,39669.0
2015-12-01 11:15:00,46.96,47.05,46.95,47.03,31800.0,41.7991,41.8792,41.7902,41.8614,31800.0
2015-12-01 11:20:00,47.03,47.11,47.02,47.04,73281.0,41.8614,41.9326,41.8525,41.8703,73281.0
2015-12-01 11:25:00,47.04,47.07,47.0,47.06,41016.0,41.8703,41.897,41.8347,41.8881,41016.0
2015-12-01 11:30:00,47.06,47.09,46.98,47.04,32048.0,41.8881,41.9148,41.8169,41.8703,32048.0
2015-12-01 11:35:00,47.03,47.03,46.93,46.94,28003.0,41.8614,41.8614,41.7724,41.7813,28003.0
2015-12-01 11:40:00,46.95,46.97,46.92,46.94,24206.0,41.7902,41.808,41.7635,41.7813,24206.0
2015-12-01 11:45:00,46.94,46.97,46.9,46.93,22372.0,41.7813,41.808,41.7457,41.7724,22372.0
2015-12-01 11:50:00,46.94,46.94,46.87,46.88,16011.0,41.7813,41.7813,41.719,41.7279,16011.0
2015-12-01 11:55:00,46.88,46.89,46.8,46.83,46794.0,41.7279,41.7368,41.6566,41.6834,46794.0
2015-12-01 12:00:00,46.83,46.96,46.82,46.94,27363.0,41.6834,41.7991,41.6744,41.7813,27363.0
2015-12-01 12:05:00,46.93,46.98,46.91,46.96,21113.0,41.7724,41.8169,41.7546,41.7991,21113.0
2015-12-01 12:10:00,46.97,47.0,46.96,46.99,28761.0,41.808,41.8347,41.7991,41.8258,28761.0
2015-12-01 12:15:00,46.99,47.0,46.96,46.97,27093.0,41.8258,41.8347,41.7991,41.808,27093.0
2015-12-01 12:20:00,46.97,47.0,46.95,46.97,13329.0,41.808,41.8347,41.7902,41.808,13329.0
2015-12-01 12:25:00,46.97,47.0,46.97,46.98,20367.0,41.808,41.8347,41.808,41.8169,20367.0
2015-12-01 12:30:00,46.98,47.0,46.95,46.97,32890.0,41.8169,41.8347,41.7902,41.808,32890.0
2015-12-01 12:35:00,46.97,46.98,46.93,46.96,18269.0,41.808,41.8169,41.7724,41.7991,18269.0
2015-12-01 12:40:00,46.95,47.01,46.95,47.0,29545.0,41.7902,41.8436,41.7902,41.8347,29545.0
2015-12-01 12:45:00,47.0,47.0,46.98,47.0,33363.0,41.8347,41.8347,41.8169,41.8347,33363.0
2015-12-01 12:50:00,47.0,47.03,46.99,47.03,36844.0,41.8347,41.8614,41.8258,41.8614,36844.0
2015-12-01 12:55:00,47.03,47.04,47.0,47.02,20527.0,41.8614,41.8703,41.8347,41.8525,20527.0
2015-12-01 13:00:00,47.03,47.03,46.96,46.96,20184.0,41.8614,41.8614,41.7991,41.7991,20184.0
2015-12-01 13:05:00,46.97,47.0,46.97,46.98,15323.0,41.808,41.8347,41.808,41.8169,15323.0
2015-12-01 13:10:00,46.97,46.98,46.93,46.93,26252.0,41.808,41.8169,41.7724,41.7724,26252.0
2015-12-01 13:15:00,46.92,46.98,46.91,46.98,24437.0,41.7635,41.8169,41.7546,41.8169,24437.0
2015-12-01 13:20:00,46.98,47.05,46.98,47.04,82555.0,41.8169,41.8792,41.8169,41.8703,82555.0
2015-12-01 13:25:00,47.04,47.05,47.02,47.04,23756.0,41.8703,41.8792,41.8525,41.8703,23756.0
2015-12-01 13:30:00,47.05,47.08,47.03,47.05,41218.0,41.8792,41.9059,41.8614,41.8792,41218.0
2015-12-01 13:35:00,47.05,47.1,47.05,47.05,28673.0,41.8792,41.9237,41.8792,41.8792,28673.0
2015-12-01 13:40:00,47.05,47.09,47.05,47.07,16844.0,41.8792,41.9148,41.8792,41.897,16844.0
2015-12-01 13:45:00,47.07,47.09,47.04,47.07,22772.0,41.897,41.9148,41.8703,41.897,22772.0
2015-12-01 13:50:00,47.07,47.1,47.06,47.07,20681.0,41.897,41.9237,41.8881,41.897,20681.0
2015-12-01 13:55:00,47.08,47.13,47.07,47.11,50380.0,41.9059,41.9504,41.897,41.9326,50380.0
2015-12-01 14:00:00,47.11,47.2,47.11,47.18,37663.0,41.9326,42.0127,41.9326,41.9949,37663.0
2015-12-01 14:05:00,47.17,47.22,47.15,47.21,35003.0,41.986,42.0305,41.9682,42.0216,35003.0
2015-12-01 14:10:00,47.2,47.21,47.16,47.19,21930.0,42.0127,42.0216,41.9771,42.0038,21930.0
2015-12-01 14:15:00,47.2,47.22,47.17,47.2,28473.0,42.0127,42.0305,41.986,42.0127,28473.0
2015-12-01 14:20:00,47.2,47.27,47.2,47.25,57802.0,42.0127,42.075,42.0127,42.0572,57802.0
2015-12-01 14:25:00,47.24,47.3,47.21,47.3,70258.0,42.0483,42.1017,42.0216,42.1017,70258.0
2015-12-01 14:30:00,47.29,47.36,47.29,47.35,61992.0,42.0928,42.1551,42.0928,42.1462,61992.0
2015-12-01 14:35:00,47.35,47.4,47.35,47.36,43780.0,42.1462,42.1907,42.1462,42.1551,43780.0
2015-12-01 14:40:00,47.36,47.38,47.33,47.38,30654.0,42.1551,42.1729,42.1284,42.1729,30654.0
2015-12-01 14:45:00,47.38,47.43,47.37,47.42,61523.0,42.1729,42.2174,42.164,42.2085,61523.0
2015-12-01 14:50:00,47.43,47.45,47.39,47.45,49256.0,42.2174,42.2352,42.1818,42.2352,49256.0
2015-12-01 14:55:00,47.45,47.47,47.37,47.39,82871.0,42.2352,42.253,42.164,42.1818,82871.0
2015-12-01 15:00:00,47.39,47.43,47.38,47.4,54886.0,42.1818,42.2174,42.1729,42.1907,54886.0
2015-12-01 15:05:00,47.39,47.45,47.38,47.45,74292.0,42.1818,42.2352,42.1729,42.2352,74292.0
2015-12-01 15:10:00,47.45,47.48,47.43,47.46,181679.0,42.2352,42.2619,42.2174,42.2441,181679.0
2015-12-01 15:15:00,47.47,47.48,47.44,47.47,58758.0,42.253,42.2619,42.2263,42.253,58758.0
2015-12-01 15:20:00,47.47,47.48,47.42,47.47,70357.0,42.253,42.2619,42.2085,42.253,70357.0
2015-12-01 15:25:00,47.47,47.47,47.41,47.43,88524.0,42.253,42.253,42.1996,42.2174,88524.0
2015-12-01 15:30:00,47.43,47.5,47.41,47.49,183822.0,42.2174,42.2797,42.1996,42.2708,183822.0
2015-12-01 15:35:00,47.5,47.5,47.45,47.48,68169.0,42.2797,42.2797,42.2352,42.2619,68169.0
2015-12-01 15:40:00,47.48,47.57,47.46,47.57,185099.0,42.2619,42.342,42.2441,42.342,185099.0
2015-12-01 15:45:00,47.57,47.6,47.55,47.56,161265.0,42.342,42.3687,42.3242,42.3331,161265.0
2015-12-01 15:50:00,47.55,47.63,47.55,47.63,280064.0,42.3242,42.3954,42.3242,42.3954,280064.0
2015-12-01 15:55:00,47.63,47.7,47.62,47.67,369080.0,42.3954,42.4577,42.3865,42.431,369080.0
2015-12-02 09:30:00,49.24,49.24,48.76,49.02,628138.0,43.8285,43.8285,43.4012,43.6327,628138.0
2015-12-02 09:35:00,49.01,49.01,48.79,48.89,312332.0,43.6238,43.6238,43.4279,43.517,312332.0
2015-12-02 09:40:00,48.9,49.08,48.83,48.97,356177.0,43.5259,43.6861,43.4635,43.5882,356177.0
2015-12-02 09:45:00,48.97,49.2,48.96,49.12,749832.0,43.5882,43.7929,43.5793,43.7217,749832.0
2015-12-02 09:50:00,49.12,49.33,49.01,49.15,392220.0,43.7217,43.9086,43.6238,43.7484,392220.0
2015-12-02 09:55:00,49.16,49.2,49.01,49.09,174507.0,43.7573,43.7929,43.6238,43.695,174507.0
2015-12-02 10:00:00,49.1,49.16,49.02,49.06,124172.0,43.7039,43.7573,43.6327,43.6683,124172.0
2015-12-02 10:05:00,49.06,49.1,48.99,49.0,149083.0,43.6683,43.7039,43.606,43.6149,149083.0
2015-12-02 10:10:00,49.0,49.18,49.0,49.15,353333.0,43.6149,43.7751,43.6149,43.7484,353333.0
2015-12-02 10:15:00,49.16,49.28,48.88,48.88,411403.0,43.7573,43.8641,43.5081,43.5081,411403.0
2015-12-02 10:20:00,48.88,49.12,48.87,49.08,146206.0,43.5081,43.7217,43.4992,43.6861,146206.0
2015-12-02 10:25:00,49.08,49.13,49.0,49.04,123192.0,43.6861,43.7306,43.6149,43.6505,123192.0
2015-12-02 10:30:00,49.03,49.11,48.95,49.1,125951.0,43.6416,43.7128,43.5704,43.7039,125951.0
2015-12-02 10:35:00,49.1,49.15,48.96,48.99,475446.0,43.7039,43.7484,43.5793,43.606,475446.0
2015-12-02 10:40:00,49.0,49.15,48.97,49.14,164029.0,43.6149,43.7484,43.5882,43.7395,164029.0
2015-12-02 10:45:00,49.15,49.16,49.07,49.07,115435.0,43.7484,43.7573,43.6772,43.6772,115435.0
2015-12-02 10:50:00,49.08,49.14,49.05,49.09,90446.0,43.6861,43.7395,43.6594,43.695,90446.0
2015-12-02 10:55:00,49.09,49.15,49.09,49.13,116178.0,43.695,43.7484,43.695,43.7306,116178.0
2015-12-02 11:00:00,49.12,49.14,48.96,48.98,121842.0,43.7217,43.7395,43.5793,43.5971,121842.0
2015-12-02 11:05:00,48.99,49.04,48.95,48.98,77950.0,43.606,43.6505,43.5704,43.5971,77950.0
2015-12-02 11:10:00,48.98,49.01,48.88,49.0,79968.0,43.5971,43.6238,43.5081,43.6149,79968.0
2015-12-02 11:15:00,49.0,49.12,48.98,49.12,66926.0,43.6149,43.7217,43.5971,43.7217,66926.0
2015-12-02 11:20:00,49.13,49.14,49.08,49.08,102105.0,43.7306,43.7395,43.6861,43.6861,102105.0
2015-12-02 11:25:00,49.08,49.16,49.03,49.13,214289.0,43.6861,43.7573,43.6416,43.7306,214289.0
2015-12-02 11:30:00,49.13,49.16,49.09,49.16,119587.0,43.7306,43.7573,43.695,43.7573,119587.0
2015-12-02 11:35:00,49.16,49.18,49.13,49.15,128437.0,43.7573,43.7751,43.7306,43.7484,128437.0
2015-12-02 11:40:00,49.15,49.17,49.1,49.15,75999.0,43.7484,43.7662,43.7039,43.7484,75999.0
2015-12-02 11:45:00,49.15,49.16,49.02,49.06,75274.0,43.7484,43.7573,43.6327,43.6683,75274.0
2015-12-02 11:50:00,49.05,49.06,48.99,49.03,61925.0,43.6594,43.6683,43.606,43.6416,61925.0
2015-12-02 11:55:00,49.04,49.04,48.94,48.98,52431.0,43.6505,43.6505,43.5615,43.5971,52431.0
2015-12-02 12:00:00,48.99,49.1,48.99,49.09,48204.0,43.606,43.7039,43.606,43.695,48204.0
2015-12-02 12:05:00,49.09,49.09,48.94,48.94,42309.0,43.695,43.695,43.5615,43.5615,42309.0
2015-12-02 12:10:00,48.94,48.95,48.85,48.92,52628.0,43.5615,43.5704,43.4814,43.5437,52628.0
2015-12-02 12:15:00,48.91,48.97,48.88,48.89,40600.0,43.5348,43.5882,43.5081,43.517,40600.0
2015-12-02 12:20:00,48.89,48.89,48.77,48.82,54110.0,43.517,43.517,43.4101,43.4546,54110.0
2015-12-02 12:25:00,48.82,48.94,48.8,48.92,46366.0,43.4546,43.5615,43.4368,43.5437,46366.0
2015-12-02 12:30:00,48.92,48.99,48.9,48.94,55648.0,43.5437,43.606,43.5259,43.5615,55648.0
2015-12-02 12:35:00,48.94,48.95,48.89,48.92,67575.0,43.5615,43.5704,43.517,43.5437,67575.0
2015-12-02 12:40:00,48.92,48.94,48.89,48.91,73556.0,43.5437,43.5615,43.517,43.5348,73556.0
2015-12-02 12:45:00,48.92,49.01,48.91,49.0,81046.0,43.5437,43.6238,43.5348,43.6149,81046.0
2015-12-02 12:50:00,49.0,49.01,48.89,48.96,49626.0,43.6149,43.6238,43.517,43.5793,49626.0
2015-12-02 12:55:00,48.96,49.0,48.88,48.89,71888.0,43.5793,43.6149,43.5081,43.517,71888.0
2015-12-02 13:00:00,48.88,48.94,48.85,48.86,50585.0,43.5081,43.5615,43.4814,43.4903,50585.0
2015-12-02 13:05:00,48.87,49.0,48.86,48.99,59278.0,43.4992,43.6149,43.4903,43.606,59278.0
2015-12-02 13:10:00,49.0,49.01,48.94,49.0,63187.0,43.6149,43.6238,43.5615,43.6149,63187.0
2015-12-02 13:15:00,49.0,49.0,48.89,48.89,50392.0,43.6149,43.6149,43.517,43.517,50392.0
2015-12-02 13:20:00,48.88,49.0,48.88,48.99,55189.0,43.5081,43.6149,43.5081,43.606,55189.0
2015-12-02 13:25:00,49.0,49.04,48.96,48.99,66822.0,43.6149,43.6505,43.5793,43.606,66822.0
2015-12-02 13:30:00,48.99,49.04,48.89,48.89,49830.0,43.606,43.6505,43.517,43.517,49830.0
2015-12-02 13:35:00,48.89,48.97,48.87,48.94,53273.0,43.517,43.5882,43.4992,43.5615,53273.0
2015-12-02 13:40:00,48.95,49.01,48.92,48.97,49077.0,43.5704,43.6238,43.5437,43.5882,49077.0
2015-12-02 13:45:00,48.96,48.97,48.92,48.95,58887.0,43.5793,43.5882,43.5437,43.5704,58887.0
2015-12-02 13:50:00,48.95,48.97,48.88,48.89,56276.0,43.5704,43.5882,43.5081,43.517,56276.0
2015-12-02 13:55:00,48.88,48.9,48.73,48.76,104116.0,43.5081,43.5259,43.3745,43.4012,104116.0
2015-12-02 14:00:00,48.77,48.77,48.66,48.67,84193.0,43.4101,43.4101,43.3122,43.3211,84193.0
2015-12-02 14:05:00,48.67,48.68,48.59,48.64,86319.0,43.3211,43.33,43.2499,43.2944,86319.0
2015-12-02 14:10:00,48.64,48.64,48.51,48.64,66031.0,43.2944,43.2944,43.1787,43.2944,66031.0
2015-12-02 14:15:00,48.63,48.64,48.52,48.56,46390.0,43.2855,43.2944,43.1876,43.2232,46390.0
2015-12-02 14:20:00,48.55,48.57,48.49,48.51,48253.0,43.2143,43.2321,43.1609,43.1787,48253.0
2015-12-02 14:25:00,48.5,48.57,48.45,48.56,61836.0,43.1698,43.2321,43.1253,43.2232,61836.0
2015-12-02 14:30:00,48.55,48.58,48.51,48.55,64754.0,43.2143,43.241,43.1787,43.2143,64754.0
2015-12-02 14:35:00,48.55,48.64,48.53,48.58,59428.0,43.2143,43.2944,43.1965,43.241,59428.0
2015-12-02 14:40:00,48.58,48.58,48.32,48.36,121609.0,43.241,43.241,43.0096,43.0452,121609.0
2015-12-02 14:45:00,48.37,48.37,48.21,48.33,89152.0,43.0541,43.0541,42.9117,43.0185,89152.0
2015-12-02 14:50:00,48.33,48.41,48.3,48.41,69149.0,43.0185,43.0897,42.9918,43.0897,69149.0
2015-12-02 14:55:00,48.42,48.43,48.27,48.3,116018.0,43.0986,43.1075,42.9651,42.9918,116018.0
2015-12-02 15:00:00,48.3,48.31,48.18,48.23,162274.0,42.9918,43.0007,42.885,42.9295,162274.0
2015-12-02 15:05:00,48.23,48.39,48.22,48.39,101700.0,42.9295,43.0719,42.9206,43.0719,101700.0
2015-12-02 15:10:00,48.39,48.48,48.35,48.48,141556.0,43.0719,43.152,43.0363,43.152,141556.0
2015-12-02 15:15:00,48.48,48.58,48.44,48.57,109831.0,43.152,43.241,43.1164,43.2321,109831.0
2015-12-02 15:20:00,48.58,48.58,48.53,48.55,115822.0,43.241,43.241,43.1965,43.2143,115822.0
2015-12-02 15:25:00,48.55,48.59,48.51,48.53,96883.0,43.2143,43.2499,43.1787,43.1965,96883.0
2015-12-02 15:30:00,48.53,48.62,48.53,48.59,128969.0,43.1965,43.2766,43.1965,43.2499,128969.0
2015-12-02 15:35:00,48.6,48.6,48.45,48.51,141012.0,43.2588,43.2588,43.1253,43.1787,141012.0
2015-12-02 15:40:00,48.52,48.58,48.5,48.58,140016.0,43.1876,43.241,43.1698,43.241,140016.0
2015-12-02 15:45:00,48.58,48.6,48.48,48.48,249804.0,43.241,43.2588,43.152,43.152,249804.0
2015-12-02 15:50:00,48.48,48.52,48.42,48.48,332159.0,43.152,43.1876,43.0986,43.152,332159.0
2015-12-02 15:55:00,48.48,48.51,48.31,48.34,885666.0,43.152,43.1787,43.0007,43.0274,885666.0
2015-12-03 09:30:00,48.42,48.51,48.28,48.36,180293.0,43.0986,43.1787,42.974,43.0452,180293.0
2015-12-03 09:35:00,48.34,48.44,48.21,48.23,190514.0,43.0274,43.1164,42.9117,42.9295,190514.0
2015-12-03 09:40:00,48.23,48.54,48.18,48.53,122378.0,42.9295,43.2054,42.885,43.1965,122378.0
2015-12-03 09:45:00,48.53,48.76,48.5,48.69,118527.0,43.1965,43.4012,43.1698,43.3389,118527.0
2015-12-03 09:50:00,48.7,48.8,48.56,48.77,110447.0,43.3478,43.4368,43.2232,43.4101,110447.0
2015-12-03 09:55:00,48.77,48.99,48.77,48.93,106392.0,43.4101,43.606,43.4101,43.5526,106392.0
2015-12-03 10:00:00,48.94,48.94,48.71,48.78,159000.0,43.5615,43.5615,43.3567,43.419,159000.0
2015-12-03 10:05:00,48.78,48.78,48.57,48.57,143151.0,43.419,43.419,43.2321,43.2321,143151.0
2015-12-03 10:10:00,48.58,48.66,48.48,48.59,60345.0,43.241,43.3122,43.152,43.2499,60345.0
2015-12-03 10:15:00,48.59,48.63,48.49,48.51,66938.0,43.2499,43.2855,43.1609,43.1787,66938.0
2015-12-03 10:20:00,48.51,48.65,48.41,48.64,103004.0,43.1787,43.3033,43.0897,43.2944,103004.0
2015-12-03 10:25:00,48.64,48.66,48.54,48.61,62756.0,43.2944,43.3122,43.2054,43.2677,62756.0
2015-12-03 10:30:00,48.61,48.71,48.53,48.66,56786.0,43.2677,43.3567,43.1965,43.3122,56786.0
2015-12-03 10:35:00,48.65,48.66,48.55,48.58,37551.0,43.3033,43.3122,43.2143,43.241,37551.0
2015-12-03 10:40:00,48.57,48.71,48.56,48.64,73018.0,43.2321,43.3567,43.2232,43.2944,73018.0
2015-12-03 10:45:00,48.65,48.65,48.54,48.59,84897.0,43.3033,43.3033,43.2054,43.2499,84897.0
2015-12-03 10:50:00,48.59,48.66,48.56,48.58,85630.0,43.2499,43.3122,43.2232,43.241,85630.0
2015-12-03 10:55:00,48.58,48.59,48.48,48.55,42763.0,43.241,43.2499,43.152,43.2143,42763.0
2015-12-03 11:00:00,48.55,48.63,48.52,48.56,39161.0,43.2143,43.2855,43.1876,43.2232,39161.0
2015-12-03 11:05:00,48.57,48.64,48.46,48.61,58325.0,43.2321,43.2944,43.1342,43.2677,58325.0
2015-12-03 11:10:00,48.61,48.66,48.56,48.6,81821.0,43.2677,43.3122,43.2232,43.2588,81821.0
2015-12-03 11:15:00,48.6,48.6,48.51,48.59,47323.0,43.2588,43.2588,43.1787,43.2499,47323.0
2015-12-03 11:20:00,48.59,48.6,48.49,48.5,29266.0,43.2499,43.2588,43.1609,43.1698,29266.0
2015-12-03 11:25:00,48.49,48.57,48.48,48.56,38862.0,43.1609,43.2321,43.152,43.2232,38862.0
2015-12-03 11:30:00,48.56,48.56,48.31,48.32,77110.0,43.2232,43.2232,43.0007,43.0096,77110.0
2015-12-03 11:35:00,48.33,48.35,48.24,48.27,46251.0,43.0185,43.0363,42.9384,42.9651,46251.0
2015-12-03 11:40:00,48.27,48.3,48.16,48.16,45581.0,42.9651,42.9918,42.8672,42.8672,45581.0
2015-12-03 11:45:00,48.17,48.2,48.07,48.12,45354.0,42.8761,42.9028,42.7871,42.8316,45354.0
2015-12-03 11:50:00,48.11,48.15,48.0,48.02,46536.0,42.8227,42.8583,42.7248,42.7426,46536.0
2015-12-03 11:55:00,48.02,48.15,48.01,48.14,21664.0,42.7426,42.8583,42.7337,42.8494,21664.0
2015-12-03 12:00:00,48.14,48.22,48.13,48.18,29798.0,42.8494,42.9206,42.8405,42.885,29798.0
2015-12-03 12:05:00,48.19,48.2,48.03,48.04,46417.0,42.8939,42.9028,42.7515,42.7604,46417.0
2015-12-03 12:10:00,48.04,48.07,47.9,47.92,65955.0,42.7604,42.7871,42.6358,42.6536,65955.0
2015-12-03 12:15:00,47.93,48.01,47.91,48.01,86560.0,42.6625,42.7337,42.6447,42.7337,86560.0
2015-12-03 12:20:00,48.01,48.05,47.96,47.99,72580.0,42.7337,42.7693,42.6892,42.7159,72580.0
2015-12-03 12:25:00,48.0,48.03,47.85,47.94,57547.0,42.7248,42.7515,42.5913,42.6714,57547.0
2015-12-03 12:30:00,47.94,47.96,47.89,47.95,42265.0,42.6714,42.6892,42.6269,42.6803,42265.0
2015-12-03 12:35:00,47.95,48.13,47.94,48.08,47159.0,42.6803,42.8405,42.6714,42.796,47159.0
2015-12-03 12:40:00,48.08,48.1,47.97,48.0,37594.0,42.796,42.8138,42.6981,42.7248,37594.0
2015-12-03 12:45:00,48.0,48.04,47.95,47.96,23401.0,42.7248,42.7604,42.6803,42.6892,23401.0
2015-12-03 12:50:00,47.97,48.04,47.92,48.02,63212.0,42.6981,42.7604,42.6536,42.7426,63212.0
2015-12-03 12:55:00,48.01,48.01,47.93,47.93,65297.0,42.7337,42.7337,42.6625,42.6625,65297.0
2015-12-03 13:00:00,47.94,47.94,47.85,47.9,93735.0,42.6714,42.6714,42.5913,42.6358,93735.0
2015-12-03 13:05:00,47.91,48.07,47.91,48.0,75534.0,42.6447,42.7871,42.6447,42.7248,75534.0
2015-12-03 13:10:00,48.0,48.09,48.0,48.0,45684.0,42.7248,42.8049,42.7248,42.7248,45684.0
2015-12-03 13:15:00,48.01,48.1,48.0,48.09,50355.0,42.7337,42.8138,42.7248,42.8049,50355.0
2015-12-03 13:20:00,48.1,48.18,48.06,48.18,44401.0,42.8138,42.885,42.7782,42.885,44401.0
2015-12-03 13:25:00,48.18,48.28,48.17,48.25,73167.0,42.885,42.974,42.8761,42.9473,73167.0
2015-12-03 13:30:00,48.27,48.28,48.1,48.1,25228.0,42.9651,42.974,42.8138,42.8138,25228.0
2015-12-03 13:35:00,48.1,48.15,48.05,48.15,61599.0,42.8138,42.8583,42.7693,42.8583,61599.0
2015-12-03 13:40:00,48.15,48.28,48.13,48.25,71789.0,42.8583,42.974,42.8405,42.9473,71789.0
2015-12-03 13:45:00,48.25,48.25,48.02,48.03,98571.0,42.9473,42.9473,42.7426,42.7515,98571.0
2015-12-03 13:50:00,48.04,48.12,47.99,48.04,75152.0,42.7604,42.8316,42.7159,42.7604,75152.0
2015-12-03 13:55:00,48.04,48.04,47.96,47.98,58447.0,42.7604,42.7604,42.6892,42.707,58447.0
2015-12-03 14:00:00,47.98,48.01,47.91,48.0,101331.0,42.707,42.7337,42.6447,42.7248,101331.0
2015-12-03 14:05:00,48.0,48.08,47.96,48.04,130130.0,42.7248,42.796,42.6892,42.7604,130130.0
2015-12-03 14:10:00,48.05,48.29,48.04,48.28,139251.0,42.7693,42.9829,42.7604,42.974,139251.0
2015-12-03 14:15:00,48.27,48.35,48.23,48.34,110599.0,42.9651,43.0363,42.9295,43.0274,110599.0
2015-12-03 14:20:00,48.35,48.37,48.18,48.18,132681.0,43.0363,43.0541,42.885,42.885,132681.0
2015-12-03 14:25:00,48.19,48.3,48.18,48.26,99692.0,42.8939,42.9918,42.885,42.9562,99692.0
2015-12-03 14:30:00,48.27,48.29,48.09,48.11,100570.0,42.9651,42.9829,42.8049,42.8227,100570.0
2015-12-03 14:35:00,48.11,48.2,48.1,48.2,87256.0,42.8227,42.9028,42.8138,42.9028,87256.0
2015-12-03 14:40:00,48.18,48.22,48.08,48.16,88118.0,42.885,42.9206,42.796,42.8672,88118.0
2015-12-03 14:45:00,48.16,48.24,48.13,48.19,81722.0,42.8672,42.9384,42.8405,42.8939,81722.0
2015-12-03 14:50:00,48.19,48.29,48.19,48.27,80942.0,42.8939,42.9829,42.8939,42.9651,80942.0
2015-12-03 14:55:00,48.28,48.31,48.22,48.27,114576.0,42.974,43.0007,42.9206,42.9651,114576.0
2015-12-03 15:00:00,48.27,48.35,48.24,48.32,103138.0,42.9651,43.0363,42.9384,43.0096,103138.0
2015-12-03 15:05:00,48.31,48.33,48.26,48.28,107691.0,43.0007,43.0185,42.9562,42.974,107691.0
2015-12-03 15:10:00,48.26,48.32,48.25,48.27,100675.0,42.9562,43.0096,42.9473,42.9651,100675.0
2015-12-03 15:15:00,48.28,48.28,48.21,48.28,111886.0,42.974,42.974,42.9117,42.974,111886.0
2015-12-03 15:20:00,48.29,48.41,48.2,48.41,119212.0,42.9829,43.0897,42.9028,43.0897,119212.0
2015-12-03 15:25:00,48.4,48.42,48.25,48.31,149871.0,43.0808,43.0986,42.9473,43.0007,149871.0
2015-12-03 15:30:00,48.31,48.32,48.17,48.28,182449.0,43.0007,43.0096,42.8761,42.974,182449.0
2015-12-03 15:35:00,48.28,48.47,48.25,48.47,193729.0,42.974,43.1431,42.9473,43.1431,193729.0
2015-12-03 15:40:00,48.47,48.47,48.34,48.42,224326.0,43.1431,43.1431,43.0274,43.0986,224326.0
2015-12-03 15:45:00,48.41,48.5,48.36,48.49,336752.0,43.0897,43.1698,43.0452,43.1609,336752.0
2015-12-03 15:50:00,48.5,48.54,48.23,48.36,1033037.0,43.1698,43.2054,42.9295,43.0452,1033037.0
2015-12-03 15:55:00,48.36,48.39,48.14,48.22,1856535.0,43.0452,43.0719,42.8494,42.9206,1856535.0
2015-12-04 09:30:00,49.0,49.01,48.66,48.89,474996.0,43.6149,43.6238,43.3122,43.517,474996.0
2015-12-04 09:35:00,48.88,48.93,48.68,48.89,281104.0,43.5081,43.5526,43.33,43.517,281104.0
2015-12-04 09:40:00,48.89,49.04,48.75,48.91,438754.0,43.517,43.6505,43.3923,43.5348,438754.0
2015-12-04 09:45:00,48.91,48.98,48.86,48.91,285163.0,43.5348,43.5971,43.4903,43.5348,285163.0
2015-12-04 09:50:00,48.91,49.01,48.74,48.75,169206.0,43.5348,43.6238,43.3834,43.3923,169206.0
2015-12-04 09:55:00,48.74,48.89,48.74,48.85,190342.0,43.3834,43.517,43.3834,43.4814,190342.0
2015-12-04 10:00:00,48.85,49.08,48.81,49.01,158107.0,43.4814,43.6861,43.4457,43.6238,158107.0
2015-12-04 10:05:00,49.0,49.01,48.93,48.99,133850.0,43.6149,43.6238,43.5526,43.606,133850.0
2015-12-04 10:10:00,48.98,49.26,48.98,49.18,197467.0,43.5971,43.8463,43.5971,43.7751,197467.0
2015-12-04 10:15:00,49.19,49.29,49.1,49.28,191471.0,43.784,43.873,43.7039,43.8641,191471.0
2015-12-04 10:20:00,49.28,49.3,49.12,49.18,302318.0,43.8641,43.8819,43.7217,43.7751,302318.0
2015-12-04 10:25:00,49.19,49.2,49.08,49.12,152333.0,43.784,43.7929,43.6861,43.7217,152333.0
2015-12-04 10:30:00,49.12,49.13,49.0,49.08,104188.0,43.7217,43.7306,43.6149,43.6861,104188.0
2015-12-04 10:35:00,49.08,49.11,48.99,49.09,144609.0,43.6861,43.7128,43.606,43.695,144609.0
2015-12-04 10:40:00,49.1,49.15,49.04,49.14,260410.0,43.7039,43.7484,43.6505,43.7395,260410.0
2015-12-04 10:45:00,49.14,49.21,49.1,49.18,147539.0,43.7395,43.8018,43.7039,43.7751,147539.0
2015-12-04 10:50:00,49.19,49.2,49.15,49.19,96696.0,43.784,43.7929,43.7484,43.784,96696.0
2015-12-04 10:55:00,49.19,49.21,49.15,49.15,136832.0,43.784,43.8018,43.7484,43.7484,136832.0
2015-12-04 11:00:00,49.14,49.2,49.13,49.17,67905.0,43.7395,43.7929,43.7306,43.7662,67905.0
2015-12-04 11:05:00,49.2,49.23,49.13,49.16,90970.0,43.7929,43.8196,43.7306,43.7573,90970.0
2015-12-04 11:10:00,49.16,49.23,49.15,49.22,61471.0,43.7573,43.8196,43.7484,43.8107,61471.0
2015-12-04 11:15:00,49.21,49.29,49.21,49.24,78505.0,43.8018,43.873,43.8018,43.8285,78505.0
2015-12-04 11:20:00,49.24,49.32,49.18,49.3,177040.0,43.8285,43.8997,43.7751,43.8819,177040.0
2015-12-04 11:25:00,49.3,49.32,49.15,49.22,131161.0,43.8819,43.8997,43.7484,43.8107,131161.0
2015-12-04 11:30:00,49.22,49.25,49.18,49.21,91665.0,43.8107,43.8374,43.7751,43.8018,91665.0
2015-12-04 11:35:00,49.21,49.26,49.2,49.22,78492.0,43.8018,43.8463,43.7929,43.8107,78492.0
2015-12-04 11:40:00,49.21,49.25,49.17,49.2,65761.0,43.8018,43.8374,43.7662,43.7929,65761.0
2015-12-04 11:45:00,49.2,49.23,49.18,49.18,88360.0,43.7929,43.8196,43.7751,43.7751,88360.0
2015-12-04 11:50:00,49.19,49.24,49.16,49.19,83327.0,43.784,43.8285,43.7573,43.784,83327.0
2015-12-04 11:55:00,49.19,49.19,49.11,49.13,74021.0,43.784,43.784,43.7128,43.7306,74021.0
2015-12-04 12:00:00,49.12,49.15,49.09,49.1,68650.0,43.7217,43.7484,43.695,43.7039,68650.0
2015-12-04 12:05:00,49.1,49.22,49.1,49.22,55448.0,43.7039,43.8107,43.7039,43.8107,55448.0
2015-12-04 12:10:00,49.22,49.25,49.2,49.23,68151.0,43.8107,43.8374,43.7929,43.8196,68151.0
2015-12-04 12:15:00,49.23,49.32,49.22,49.29,122446.0,43.8196,43.8997,43.8107,43.873,122446.0
2015-12-04 12:20:00,49.3,49.32,49.28,49.3,74344.0,43.8819,43.8997,43.8641,43.8819,74344.0
2015-12-04 12:25:00,49.3,49.31,49.24,49.3,80859.0,43.8819,43.8908,43.8285,43.8819,80859.0
2015-12-04 12:30:00,49.29,49.42,49.29,49.42,93946.0,43.873,43.9887,43.873,43.9887,93946.0
2015-12-04 12:35:00,49.41,49.46,49.41,49.43,96541.0,43.9798,44.0243,43.9798,43.9976,96541.0
2015-12-04 12:40:00,49.44,49.51,49.42,49.5,111584.0,44.0065,44.0688,43.9887,44.0599,111584.0
2015-12-04 12:45:00,49.51,49.53,49.47,49.5,114235.0,44.0688,44.0866,44.0332,44.0599,114235.0
2015-12-04 12:50:00,49.51,49.52,49.45,49.51,128993.0,44.0688,44.0777,44.0154,44.0688,128993.0
2015-12-04 12:55:00,49.51,49.7,49.49,49.67,141485.0,44.0688,44.2379,44.051,44.2112,141485.0
2015-12-04 13:00:00,49.67,49.71,49.64,49.7,94874.0,44.2112,44.2468,44.1845,44.2379,94874.0
2015-12-04 13:05:00,49.71,49.74,49.68,49.72,120615.0,44.2468,44.2735,44.2201,44.2557,120615.0
2015-12-04 13:10:00,49.72,49.75,49.67,49.7,191683.0,44.2557,44.2824,44.2112,44.2379,191683.0
2015-12-04 13:15:00,49.69,49.7,49.62,49.65,53195.0,44.229,44.2379,44.1667,44.1934,53195.0
2015-12-04 13:20:00,49.65,49.68,49.64,49.67,30697.0,44.1934,44.2201,44.1845,44.2112,30697.0
2015-12-04 13:25:00,49.67,49.67,49.56,49.57,70461.0,44.2112,44.2112,44.1133,44.1222,70461.0
2015-12-04 13:30:00,49.58,49.59,49.51,49.52,83002.0,44.1311,44.14,44.0688,44.0777,83002.0
2015-12-04 13:35:00,49.52,49.52,49.44,49.46,109035.0,44.0777,44.0777,44.0065,44.0243,109035.0
2015-12-04 13:40:00,49.46,49.46,49.37,49.45,237063.0,44.0243,44.0243,43.9442,44.0154,237063.0
2015-12-04 13:45:00,49.45,49.55,49.42,49.5,159780.0,44.0154,44.1044,43.9887,44.0599,159780.0
2015-12-04 13:50:00,49.51,49.58,49.48,49.57,101992.0,44.0688,44.1311,44.0421,44.1222,101992.0
2015-12-04 13:55:00,49.58,49.62,49.54,49.61,261002.0,44.1311,44.1667,44.0955,44.1578,261002.0
2015-12-04 14:00:00,49.61,49.63,49.55,49.59,227816.0,44.1578,44.1756,44.1044,44.14,227816.0
2015-12-04 14:05:00,49.59,49.59,49.47,49.49,141046.0,44.14,44.14,44.0332,44.051,141046.0
2015-12-04 14:10:00,49.48,49.57,49.46,49.57,120262.0,44.0421,44.1222,44.0243,44.1222,120262.0
2015-12-04 14:15:00,49.57,49.57,49.47,49.48,57360.0,44.1222,44.1222,44.0332,44.0421,57360.0
2015-12-04 14:20:00,49.48,49.49,49.39,49.39,50861.0,44.0421,44.051,43.962,43.962,50861.0
2015-12-04 14:25:00,49.39,49.42,49.38,49.4,163688.0,43.962,43.9887,43.9531,43.9709,163688.0
2015-12-04 14:30:00,49.4,49.45,49.39,49.44,84588.0,43.9709,44.0154,43.962,44.0065,84588.0
2015-12-04 14:35:00,49.44,49.54,49.43,49.48,82035.0,44.0065,44.0955,43.9976,44.0421,82035.0
2015-12-04 14:40:00,49.47,49.56,49.46,49.55,76334.0,44.0332,44.1133,44.0243,44.1044,76334.0
2015-12-04 14:45:00,49.55,49.57,49.48,49.51,72729.0,44.1044,44.1222,44.0421,44.0688,72729.0
2015-12-04 14:50:00,49.52,49.6,49.5,49.6,51869.0,44.0777,44.1489,44.0599,44.1489,51869.0
2015-12-04 14:55:00,49.6,49.64,49.59,49.63,78691.0,44.1489,44.1845,44.14,44.1756,78691.0
2015-12-04 15:00:00,49.63,49.64,49.58,49.64,65850.0,44.1756,44.1845,44.1311,44.1845,65850.0
2015-12-04 15:05:00,49.63,49.74,49.62,49.73,90313.0,44.1756,44.2735,44.1667,44.2646,90313.0
2015-12-04 15:10:00,49.72,49.75,49.7,49.73,107320.0,44.2557,44.2824,44.2379,44.2646,107320.0
2015-12-04 15:15:00,49.74,49.74,49.64,49.68,128880.0,44.2735,44.2735,44.1845,44.2201,128880.0
2015-12-04 15:20:00,49.68,49.75,49.67,49.68,189316.0,44.2201,44.2824,44.2112,44.2201,189316.0
2015-12-04 15:25:00,49.68,49.75,49.64,49.73,144564.0,44.2201,44.2824,44.1845,44.2646,144564.0
2015-12-04 15:30:00,49.74,49.75,49.57,49.65,199713.0,44.2735,44.2824,44.1222,44.1934,199713.0
2015-12-04 15:35:00,49.65,49.69,49.62,49.69,136202.0,44.1934,44.229,44.1667,44.229,136202.0
2015-12-04 15:40:00,49.69,49.76,49.67,49.75,257122.0,44.229,44.2913,44.2112,44.2824,257122.0
2015-12-04 15:45:00,49.75,49.76,49.67,49.72,618519.0,44.2824,44.2913,44.2112,44.2557,618519.0
2015-12-04 15:50:00,49.73,49.78,49.72,49.75,240742.0,44.2646,44.3091,44.2557,44.2824,240742.0
2015-12-04 15:55:00,49.75,49.8,49.74,49.77,412418.0,44.2824,44.3269,44.2735,44.3002,412418.0
2015-12-07 09:30:00,50.27,50.6,50.19,50.59,365158.0,44.7453,45.039,44.6741,45.0301,365158.0
2015-12-07 09:35:00,50.6,51.3,50.58,51.29,547498.0,45.039,45.6621,45.0212,45.6532,547498.0
2015-12-07 09:40:00,51.28,51.54,51.27,51.47,494283.0,45.6443,45.8757,45.6354,45.8134,494283.0
2015-12-07 09:45:00,51.48,51.55,51.31,51.31,226447.0,45.8223,45.8846,45.671,45.671,226447.0
2015-12-07 09:50:00,51.3,51.4,51.19,51.36,290449.0,45.6621,45.7511,45.5642,45.7155,290449.0
2015-12-07 09:55:00,51.36,51.43,50.98,50.99,327101.0,45.7155,45.7778,45.3773,45.3862,327101.0
2015-12-07 10:00:00,50.99,51.22,50.98,51.19,267362.0,45.3862,45.5909,45.3773,45.5642,267362.0
2015-12-07 10:05:00,51.2,51.24,51.16,51.23,212754.0,45.5731,45.6087,45.5375,45.5998,212754.0
2015-12-07 10:10:00,51.23,51.24,51.15,51.18,159154.0,45.5998,45.6087,45.5286,45.5553,159154.0
2015-12-07 10:15:00,51.17,51.22,51.09,51.13,120722.0,45.5464,45.5909,45.4752,45.5108,120722.0
2015-12-07 10:20:00,51.13,51.14,51.01,51.02,113400.0,45.5108,45.5197,45.404,45.4129,113400.0
2015-12-07 10:25:00,51.02,51.1,51.01,51.05,114593.0,45.4129,45.4841,45.404,45.4396,114593.0
2015-12-07 10:30:00,51.06,51.18,51.02,51.13,106043.0,45.4485,45.5553,45.4129,45.5108,106043.0
2015-12-07 10:35:00,51.14,51.22,51.1,51.21,156337.0,45.5197,45.5909,45.4841,45.582,156337.0
2015-12-07 10:40:00,51.2,51.24,51.1,51.21,231769.0,45.5731,45.6087,45.4841,45.582,231769.0
2015-12-07 10:45:00,51.22,51.23,51.17,51.22,121676.0,45.5909,45.5998,45.5464,45.5909,121676.0
2015-12-07 10:50:00,51.21,51.24,51.18,51.22,121162.0,45.582,45.6087,45.5553,45.5909,121162.0
2015-12-07 10:55:00,51.22,51.34,51.2,51.27,181682.0,45.5909,45.6977,45.5731,45.6354,181682.0
2015-12-07 11:00:00,51.27,51.28,51.2,51.21,137397.0,45.6354,45.6443,45.5731,45.582,137397.0
2015-12-07 11:05:00,51.21,51.23,51.19,51.2,133158.0,45.582,45.5998,45.5642,45.5731,133158.0
2015-12-07 11:10:00,51.2,51.24,51.08,51.1,192967.0,45.5731,45.6087,45.4663,45.4841,192967.0
2015-12-07 11:15:00,51.11,51.12,50.99,51.05,243090.0,45.493,45.5019,45.3862,45.4396,243090.0
2015-12-07 11:20:00,51.05,51.1,50.85,50.86,232082.0,45.4396,45.4841,45.2615,45.2705,232082.0
2015-12-07 11:25:00,50.85,50.93,50.82,50.91,251374.0,45.2615,45.3328,45.2348,45.315,251374.0
2015-12-07 11:30:00,50.9,51.11,50.9,51.03,149563.0,45.3061,45.493,45.3061,45.4218,149563.0
2015-12-07 11:35:00,51.04,51.06,50.99,51.02,152355.0,45.4307,45.4485,45.3862,45.4129,152355.0
2015-12-07 11:40:00,51.01,51.16,51.0,51.04,128034.0,45.404,45.5375,45.3951,45.4307,128034.0
2015-12-07 11:45:00,51.04,51.05,50.9,51.03,144844.0,45.4307,45.4396,45.3061,45.4218,144844.0
2015-12-07 11:50:00,51.03,51.11,50.97,51.08,93219.0,45.4218,45.493,45.3684,45.4663,93219.0
2015-12-07 11:55:00,51.08,51.16,51.04,51.11,168577.0,45.4663,45.5375,45.4307,45.493,168577.0
2015-12-07 12:00:00,51.1,51.15,51.03,51.15,140931.0,45.4841,45.5286,45.4218,45.5286,140931.0
2015-12-07 12:05:00,51.15,51.15,51.02,51.05,140934.0,45.5286,45.5286,45.4129,45.4396,140934.0
2015-12-07 12:10:00,51.05,51.18,51.04,51.14,74861.0,45.4396,45.5553,45.4307,45.5197,74861.0
2015-12-07 12:15:00,51.14,51.24,51.13,51.14,84704.0,45.5197,45.6087,45.5108,45.5197,84704.0
2015-12-07 12:20:00,51.15,51.17,51.03,51.1,114769.0,45.5286,45.5464,45.4218,45.4841,114769.0
2015-12-07 12:25:00,51.1,51.18,51.1,51.16,52428.0,45.4841,45.5553,45.4841,45.5375,52428.0
2015-12-07 12:30:00,51.15,51.2,51.09,51.1,84345.0,45.5286,45.5731,45.4752,45.4841,84345.0
2015-12-07 12:35:00,51.09,51.14,51.04,51.07,113745.0,45.4752,45.5197,45.4307,45.4574,113745.0
2015-12-07 12:40:00,51.06,51.1,51.04,51.05,140564.0,45.4485,45.4841,45.4307,45.4396,140564.0
2015-12-07 12:45:00,51.05,51.11,51.0,51.09,91969.0,45.4396,45.493,45.3951,45.4752,91969.0
2015-12-07 12:50:00,51.08,51.16,51.06,51.12,51805.0,45.4663,45.5375,45.4485,45.5019,51805.0
2015-12-07 12:55:00,51.12,51.19,51.07,51.14,57805.0,45.5019,45.5642,45.4574,45.5197,57805.0
2015-12-07 13:00:00,51.14,51.16,51.07,51.15,58201.0,45.5197,45.5375,45.4574,45.5286,58201.0
2015-12-07 13:05:00,51.15,51.4,51.13,51.38,136976.0,45.5286,45.7511,45.5108,45.7333,136976.0
2015-12-07 13:10:00,51.38,51.4,51.2,51.25,68810.0,45.7333,45.7511,45.5731,45.6176,68810.0
2015-12-07 13:15:00,51.24,51.41,51.23,51.4,54869.0,45.6087,45.76,45.5998,45.7511,54869.0
2015-12-07 13:20:00,51.39,51.4,51.2,51.28,55443.0,45.7422,45.7511,45.5731,45.6443,55443.0
2015-12-07 13:25:00,51.28,51.38,51.27,51.36,66670.0,45.6443,45.7333,45.6354,45.7155,66670.0
2015-12-07 13:30:00,51.35,51.46,51.34,51.45,96279.0,45.7066,45.8045,45.6977,45.7956,96279.0
2015-12-07 13:35:00,51.45,51.49,51.38,51.38,96219.0,45.7956,45.8312,45.7333,45.7333,96219.0
2015-12-07 13:40:00,51.38,51.42,51.36,51.4,74420.0,45.7333,45.7689,45.7155,45.7511,74420.0
2015-12-07 13:45:00,51.41,51.42,51.36,51.36,74857.0,45.76,45.7689,45.7155,45.7155,74857.0
2015-12-07 13:50:00,51.35,51.36,51.29,51.29,58896.0,45.7066,45.7155,45.6532,45.6532,58896.0
2015-12-07 13:55:00,51.3,51.42,51.28,51.42,54756.0,45.6621,45.7689,45.6443,45.7689,54756.0
2015-12-07 14:00:00,51.41,51.49,51.4,51.49,52792.0,45.76,45.8312,45.7511,45.8312,52792.0
2015-12-07 14:05:00,51.48,51.5,51.45,51.46,72389.0,45.8223,45.8401,45.7956,45.8045,72389.0
2015-12-07 14:10:00,51.47,51.48,51.38,51.4,52490.0,45.8134,45.8223,45.7333,45.7511,52490.0
2015-12-07 14:15:00,51.39,51.4,51.31,51.38,81291.0,45.7422,45.7511,45.671,45.7333,81291.0
2015-12-07 14:20:00,51.38,51.46,51.37,51.41,49819.0,45.7333,45.8045,45.7244,45.76,49819.0
2015-12-07 14:25:00,51.41,51.49,51.4,51.45,57114.0,45.76,45.8312,45.7511,45.7956,57114.0
2015-12-07 14:30:00,51.45,51.49,51.36,51.39,86751.0,45.7956,45.8312,45.7155,45.7422,86751.0
2015-12-07 14:35:00,51.38,51.46,51.38,51.45,86530.0,45.7333,45.8045,45.7333,45.7956,86530.0
2015-12-07 14:40:00,51.45,51.47,51.39,51.42,105018.0,45.7956,45.8134,45.7422,45.7689,105018.0
2015-12-07 14:45:00,51.41,51.45,51.37,51.44,81743.0,45.76,45.7956,45.7244,45.7867,81743.0
2015-12-07 14:50:00,51.44,51.52,51.43,51.51,203912.0,45.7867,45.8579,45.7778,45.849,203912.0
2015-12-07 14:55:00,51.51,51.54,51.46,51.48,145485.0,45.849,45.8757,45.8045,45.8223,145485.0
2015-12-07 15:00:00,51.47,51.48,51.33,51.37,120109.0,45.8134,45.8223,45.6888,45.7244,120109.0
2015-12-07 15:05:00,51.36,51.51,51.33,51.48,204393.0,45.7155,45.849,45.6888,45.8223,204393.0
2015-12-07 15:10:00,51.48,51.65,51.47,51.6,254736.0,45.8223,45.9736,45.8134,45.9291,254736.0
2015-12-07 15:15:00,51.62,51.75,51.59,51.74,190286.0,45.9469,46.0626,45.9202,46.0537,190286.0
2015-12-07 15:20:00,51.73,51.76,51.68,51.69,207079.0,46.0448,46.0715,46.0003,46.0092,207079.0
2015-12-07 15:25:00,51.69,51.72,51.53,51.56,205073.0,46.0092,46.0359,45.8668,45.8935,205073.0
2015-12-07 15:30:00,51.55,51.73,51.54,51.7,345565.0,45.8846,46.0448,45.8757,46.0181,345565.0
2015-12-07 15:35:00,51.7,51.72,51.57,51.59,188928.0,46.0181,46.0359,45.9024,45.9202,188928.0
2015-12-07 15:40:00,51.59,51.74,51.58,51.7,261454.0,45.9202,46.0537,45.9113,46.0181,261454.0
2015-12-07 15:45:00,51.7,51.79,51.69,51.79,239994.0,46.0181,46.0982,46.0092,46.0982,239994.0
2015-12-07 15:50:00,51.79,51.82,51.76,51.78,372623.0,46.0982,46.1249,46.0715,46.0893,372623.0
2015-12-07 15:55:00,51.78,51.8,51.75,51.79,696699.0,46.0893,46.1071,46.0626,46.0982,696699.0
2015-12-08 09:30:00,51.33,51.8,51.15,51.75,523788.0,45.6888,46.1071,45.5286,46.0626,523788.0
2015-12-08 09:35:00,51.75,51.82,51.36,51.63,274160.0,46.0626,46.1249,45.7155,45.9558,274160.0
2015-12-08 09:40:00,51.63,51.81,51.57,51.8,155827.0,45.9558,46.116,45.9024,46.1071,155827.0
2015-12-08 09:45:00,51.8,51.8,51.28,51.28,276268.0,46.1071,46.1071,45.6443,45.6443,276268.0
2015-12-08 09:50:00,51.29,51.29,50.97,51.19,504957.0,45.6532,45.6532,45.3684,45.5642,504957.0
2015-12-08 09:55:00,51.15,51.21,51.04,51.16,296553.0,45.5286,45.582,45.4307,45.5375,296553.0
2015-12-08 10:00:00,51.16,51.18,51.05,51.15,142616.0,45.5375,45.5553,45.4396,45.5286,142616.0
2015-12-08 10:05:00,51.15,51.15,51.02,51.12,203032.0,45.5286,45.5286,45.4129,45.5019,203032.0
2015-12-08 10:10:00,51.12,51.17,51.07,51.14,123322.0,45.5019,45.5464,45.4574,45.5197,123322.0
2015-12-08 10:15:00,51.15,51.18,50.92,50.92,126163.0,45.5286,45.5553,45.3239,45.3239,126163.0
2015-12-08 10:20:00,50.92,50.92,50.69,50.81,231558.0,45.3239,45.3239,45.1191,45.2259,231558.0
2015-12-08 10:25:00,50.8,50.83,50.5,50.67,256689.0,45.217,45.2437,44.95,45.1013,256689.0
2015-12-08 10:30:00,50.67,50.67,50.53,50.64,165793.0,45.1013,45.1013,44.9767,45.0746,165793.0
2015-12-08 10:35:00,50.64,50.83,50.62,50.77,150437.0,45.0746,45.2437,45.0568,45.1903,150437.0
2015-12-08 10:40:00,50.77,51.02,50.76,50.96,282611.0,45.1903,45.4129,45.1814,45.3595,282611.0
2015-12-08 10:45:00,50.96,51.06,50.94,50.99,179944.0,45.3595,45.4485,45.3417,45.3862,179944.0
2015-12-08 10:50:00,50.98,51.13,50.91,51.08,194759.0,45.3773,45.5108,45.315,45.4663,194759.0
2015-12-08 10:55:00,51.09,51.15,50.98,51.01,95665.0,45.4752,45.5286,45.3773,45.404,95665.0
2015-12-08 11:00:00,51.01,51.21,51.01,51.2,113527.0,45.404,45.582,45.404,45.5731,113527.0
2015-12-08 11:05:00,51.2,51.21,50.97,50.98,153566.0,45.5731,45.582,45.3684,45.3773,153566.0
2015-12-08 11:10:00,50.98,50.99,50.81,50.82,124817.0,45.3773,45.3862,45.2259,45.2348,124817.0
2015-12-08 11:15:00,50.81,50.87,50.77,50.84,209518.0,45.2259,45.2794,45.1903,45.2526,209518.0
2015-12-08 11:20:00,50.85,50.89,50.63,50.64,208237.0,45.2615,45.2972,45.0657,45.0746,208237.0
2015-12-08 11:25:00,50.63,50.63,50.5,50.52,95349.0,45.0657,45.0657,44.95,44.9678,95349.0
2015-12-08 11:30:00,50.52,50.52,50.2,50.29,209880.0,44.9678,44.9678,44.683,44.7631,209880.0
2015-12-08 11:35:00,50.3,50.43,50.29,50.3,114504.0,44.772,44.8877,44.7631,44.772,114504.0
2015-12-08 11:40:00,50.3,50.4,50.29,50.35,100773.0,44.772,44.861,44.7631,44.8165,100773.0
2015-12-08 11:45:00,50.36,50.36,50.15,50.16,131269.0,44.8254,44.8254,44.6385,44.6474,131269.0
2015-12-08 11:50:00,50.16,50.18,50.05,50.16,136489.0,44.6474,44.6652,44.5495,44.6474,136489.0
2015-12-08 11:55:00,50.17,50.2,50.11,50.17,126125.0,44.6563,44.683,44.6029,44.6563,126125.0
2015-12-08 12:00:00,50.18,50.25,50.14,50.22,154117.0,44.6652,44.7275,44.6296,44.7008,154117.0
2015-12-08 12:05:00,50.22,50.38,50.21,50.38,159245.0,44.7008,44.8432,44.6919,44.8432,159245.0
2015-12-08 12:10:00,50.38,50.42,50.36,50.39,108055.0,44.8432,44.8788,44.8254,44.8521,108055.0
2015-12-08 12:15:00,50.38,50.4,50.35,50.37,107600.0,44.8432,44.861,44.8165,44.8343,107600.0
2015-12-08 12:20:00,50.37,50.38,50.22,50.26,116030.0,44.8343,44.8432,44.7008,44.7364,116030.0
2015-12-08 12:25:00,50.26,50.36,50.24,50.34,82280.0,44.7364,44.8254,44.7186,44.8076,82280.0
2015-12-08 12:30:00,50.33,50.34,50.24,50.25,88263.0,44.7987,44.8076,44.7186,44.7275,88263.0
2015-12-08 12:35:00,50.24,50.27,50.2,50.2,67019.0,44.7186,44.7453,44.683,44.683,67019.0
2015-12-08 12:40:00,50.21,50.27,50.19,50.26,80857.0,44.6919,44.7453,44.6741,44.7364,80857.0
2015-12-08 12:45:00,50.26,50.26,50.06,50.07,108078.0,44.7364,44.7364,44.5584,44.5673,108078.0
2015-12-08 12:50:00,50.08,50.2,50.07,50.13,66907.0,44.5762,44.683,44.5673,44.6207,66907.0
2015-12-08 12:55:00,50.12,50.25,50.11,50.24,102215.0,44.6118,44.7275,44.6029,44.7186,102215.0
2015-12-08 13:00:00,50.23,50.39,50.23,50.28,121210.0,44.7097,44.8521,44.7097,44.7542,121210.0
2015-12-08 13:05:00,50.28,50.33,50.24,50.25,104233.0,44.7542,44.7987,44.7186,44.7275,104233.0
2015-12-08 13:10:00,50.24,50.29,50.19,50.21,71109.0,44.7186,44.7631,44.6741,44.6919,71109.0
2015-12-08 13:15:00,50.2,50.2,50.08,50.1,98589.0,44.683,44.683,44.5762,44.594,98589.0
2015-12-08 13:20:00,50.09,50.16,50.01,50.01,80169.0,44.5851,44.6474,44.5139,44.5139,80169.0
2015-12-08 13:25:00,50.01,50.19,50.01,50.12,96975.0,44.5139,44.6741,44.5139,44.6118,96975.0
2015-12-08 13:30:00,50.12,50.15,50.01,50.02,84094.0,44.6118,44.6385,44.5139,44.5228,84094.0
2015-12-08 13:35:00,50.03,50.06,49.97,50.0,184890.0,44.5317,44.5584,44.4783,44.505,184890.0
2015-12-08 13:40:00,49.99,50.0,49.89,49.95,213943.0,44.4961,44.505,44.4071,44.4605,213943.0
2015-12-08 13:45:00,49.95,50.07,49.94,50.01,130386.0,44.4605,44.5673,44.4516,44.5139,130386.0
2015-12-08 13:50:00,50.0,50.21,49.99,50.18,125971.0,44.505,44.6919,44.4961,44.6652,125971.0
2015-12-08 13:55:00,50.17,50.19,50.07,50.09,98646.0,44.6563,44.6741,44.5673,44.5851,98646.0
2015-12-08 14:00:00,50.07,50.26,50.07,50.25,71149.0,44.5673,44.7364,44.5673,44.7275,71149.0
2015-12-08 14:05:00,50.25,50.38,50.22,50.32,89309.0,44.7275,44.8432,44.7008,44.7898,89309.0
2015-12-08 14:10:00,50.32,50.38,50.3,50.37,49996.0,44.7898,44.8432,44.772,44.8343,49996.0
2015-12-08 14:15:00,50.37,50.37,50.28,50.35,96653.0,44.8343,44.8343,44.7542,44.8165,96653.0
2015-12-08 14:20:00,50.34,50.35,50.28,50.3,48433.0,44.8076,44.8165,44.7542,44.772,48433.0
2015-12-08 14:25:00,50.3,50.48,50.29,50.48,100218.0,44.772,44.9322,44.7631,44.9322,100218.0
2015-12-08 14:30:00,50.48,50.58,50.41,50.41,161631.0,44.9322,45.0212,44.8699,44.8699,161631.0
2015-12-08 14:35:00,50.42,50.48,50.4,50.43,152783.0,44.8788,44.9322,44.861,44.8877,152783.0
2015-12-08 14:40:00,50.42,50.42,50.23,50.3,50277.0,44.8788,44.8788,44.7097,44.772,50277.0
2015-12-08 14:45:00,50.31,50.45,50.3,50.37,47611.0,44.7809,44.9055,44.772,44.8343,47611.0
2015-12-08 14:50:00,50.36,50.51,50.33,50.47,109978.0,44.8254,44.9589,44.7987,44.9233,109978.0
2015-12-08 14:55:00,50.47,50.47,50.34,50.37,84392.0,44.9233,44.9233,44.8076,44.8343,84392.0
2015-12-08 15:00:00,50.37,50.4,50.27,50.32,90620.0,44.8343,44.861,44.7453,44.7898,90620.0
2015-12-08 15:05:00,50.33,50.38,50.28,50.37,59731.0,44.7987,44.8432,44.7542,44.8343,59731.0
2015-12-08 15:10:00,50.37,50.4,50.23,50.23,98627.0,44.8343,44.861,44.7097,44.7097,98627.0
2015-12-08 15:15:00,50.23,50.29,50.21,50.25,92143.0,44.7097,44.7631,44.6919,44.7275,92143.0
2015-12-08 15:20:00,50.25,50.27,50.22,50.25,81025.0,44.7275,44.7453,44.7008,44.7275,81025.0
2015-12-08 15:25:00,50.24,50.26,50.21,50.23,100919.0,44.7186,44.7364,44.6919,44.7097,100919.0
2015-12-08 15:30:00,50.23,50.4,50.18,50.39,150339.0,44.7097,44.861,44.6652,44.8521,150339.0
2015-12-08 15:35:00,50.39,50.43,50.34,50.4,204015.0,44.8521,44.8877,44.8076,44.861,204015.0
2015-12-08 15:40:00,50.4,50.41,50.27,50.33,164205.0,44.861,44.8699,44.7453,44.7987,164205.0
2015-12-08 15:45:00,50.33,50.41,50.31,50.36,171071.0,44.7987,44.8699,44.7809,44.8254,171071.0
2015-12-08 15:50:00,50.35,50.44,50.35,50.42,180150.0,44.8165,44.8966,44.8165,44.8788,180150.0
2015-12-08 15:55:00,50.42,50.42,50.23,50.27,487176.0,44.8788,44.8788,44.7097,44.7453,487176.0
2015-12-09 09:30:00,50.02,50.39,49.85,50.11,277970.0,44.5228,44.8521,44.3715,44.6029,277970.0
2015-12-09 09:35:00,50.16,50.62,50.12,50.52,102935.0,44.6474,45.0568,44.6118,44.9678,102935.0
2015-12-09 09:40:00,50.49,50.64,50.27,50.3,76871.0,44.9411,45.0746,44.7453,44.772,76871.0
2015-12-09 09:45:00,50.32,50.74,50.25,50.7,205344.0,44.7898,45.1636,44.7275,45.128,205344.0
2015-12-09 09:50:00,50.7,50.74,50.48,50.5,82946.0,45.128,45.1636,44.9322,44.95,82946.0
2015-12-09 09:55:00,50.5,50.61,50.47,50.53,311240.0,44.95,45.0479,44.9233,44.9767,311240.0
2015-12-09 10:00:00,50.52,50.59,50.51,50.56,211164.0,44.9678,45.0301,44.9589,45.0034,211164.0
2015-12-09 10:05:00,50.56,50.63,50.56,50.59,93419.0,45.0034,45.0657,45.0034,45.0301,93419.0
2015-12-09 10:10:00,50.6,50.74,50.59,50.62,135242.0,45.039,45.1636,45.0301,45.0568,135242.0
2015-12-09 10:15:00,50.63,50.7,50.45,50.47,73963.0,45.0657,45.128,44.9055,44.9233,73963.0
2015-12-09 10:20:00,50.47,50.5,50.27,50.29,83533.0,44.9233,44.95,44.7453,44.7631,83533.0
2015-12-09 10:25:00,50.28,50.29,50.1,50.16,83739.0,44.7542,44.7631,44.594,44.6474,83739.0
2015-12-09 10:30:00,50.16,50.19,49.99,50.1,730871.0,44.6474,44.6741,44.4961,44.594,730871.0
2015-12-09 10:35:00,50.09,50.15,49.78,49.89,120905.0,44.5851,44.6385,44.3091,44.4071,120905.0
2015-12-09 10:40:00,49.89,50.06,49.89,50.05,70490.0,44.4071,44.5584,44.4071,44.5495,70490.0
2015-12-09 10:45:00,50.05,50.07,49.97,49.99,75328.0,44.5495,44.5673,44.4783,44.4961,75328.0
2015-12-09 10:50:00,50.0,50.02,49.93,49.93,57457.0,44.505,44.5228,44.4427,44.4427,57457.0
2015-12-09 10:55:00,49.93,49.97,49.9,49.93,41385.0,44.4427,44.4783,44.416,44.4427,41385.0
2015-12-09 11:00:00,49.94,49.95,49.78,49.9,71294.0,44.4516,44.4605,44.3091,44.416,71294.0
2015-12-09 11:05:00,49.92,50.01,49.89,49.91,46584.0,44.4338,44.5139,44.4071,44.4249,46584.0
2015-12-09 11:10:00,49.9,49.97,49.88,49.96,40943.0,44.416,44.4783,44.3982,44.4694,40943.0
2015-12-09 11:15:00,49.96,50.03,49.93,50.0,88447.0,44.4694,44.5317,44.4427,44.505,88447.0
2015-12-09 11:20:00,50.01,50.11,49.98,49.98,58955.0,44.5139,44.6029,44.4872,44.4872,58955.0
2015-12-09 11:25:00,49.97,50.09,49.96,50.05,99883.0,44.4783,44.5851,44.4694,44.5495,99883.0
2015-12-09 11:30:00,50.05,50.06,49.97,50.0,58100.0,44.5495,44.5584,44.4783,44.505,58100.0
2015-12-09 11:35:00,50.0,50.04,49.98,50.0,63268.0,44.505,44.5406,44.4872,44.505,63268.0
2015-12-09 11:40:00,50.0,50.01,49.94,49.98,73425.0,44.505,44.5139,44.4516,44.4872,73425.0
2015-12-09 11:45:00,49.96,50.0,49.92,49.96,100572.0,44.4694,44.505,44.4338,44.4694,100572.0
2015-12-09 11:50:00,49.96,50.03,49.96,50.01,35979.0,44.4694,44.5317,44.4694,44.5139,35979.0
2015-12-09 11:55:00,50.02,50.02,49.83,49.86,73376.0,44.5228,44.5228,44.3536,44.3804,73376.0
2015-12-09 12:00:00,49.87,49.89,49.6,49.82,169626.0,44.3893,44.4071,44.1489,44.3447,169626.0
2015-12-09 12:05:00,49.83,49.89,49.79,49.86,98558.0,44.3536,44.4071,44.318,44.3804,98558.0
2015-12-09 12:10:00,49.85,49.94,49.85,49.87,38906.0,44.3715,44.4516,44.3715,44.3893,38906.0
2015-12-09 12:15:00,49.86,49.87,49.77,49.77,26295.0,44.3804,44.3893,44.3002,44.3002,26295.0
2015-12-09 12:20:00,49.76,49.77,49.68,49.72,66868.0,44.2913,44.3002,44.2201,44.2557,66868.0
2015-12-09 12:25:00,49.71,49.72,49.61,49.63,49120.0,44.2468,44.2557,44.1578,44.1756,49120.0
2015-12-09 12:30:00,49.63,49.63,49.52,49.55,76002.0,44.1756,44.1756,44.0777,44.1044,76002.0
2015-12-09 12:35:00,49.55,49.55,49.36,49.37,86392.0,44.1044,44.1044,43.9353,43.9442,86392.0
2015-12-09 12:40:00,49.38,49.38,49.14,49.25,147015.0,43.9531,43.9531,43.7395,43.8374,147015.0
2015-12-09 12:45:00,49.25,49.31,49.19,49.28,48815.0,43.8374,43.8908,43.784,43.8641,48815.0
2015-12-09 12:50:00,49.28,49.36,49.22,49.31,56993.0,43.8641,43.9353,43.8107,43.8908,56993.0
2015-12-09 12:55:00,49.31,49.35,49.27,49.3,65364.0,43.8908,43.9264,43.8552,43.8819,65364.0
2015-12-09 13:00:00,49.31,49.48,49.27,49.46,96125.0,43.8908,44.0421,43.8552,44.0243,96125.0
2015-12-09 13:05:00,49.47,49.47,49.19,49.37,36397.0,44.0332,44.0332,43.784,43.9442,36397.0
2015-12-09 13:10:00,49.37,49.44,49.33,49.44,30807.0,43.9442,44.0065,43.9086,44.0065,30807.0
2015-12-09 13:15:00,49.44,49.65,49.4,49.54,75896.0,44.0065,44.1934,43.9709,44.0955,75896.0
2015-12-09 13:20:00,49.53,49.55,49.41,49.51,48021.0,44.0866,44.1044,43.9798,44.0688,48021.0
2015-12-09 13:25:00,49.49,49.5,49.37,49.42,76715.0,44.051,44.0599,43.9442,43.9887,76715.0
2015-12-09 13:30:00,49.43,49.43,49.33,49.43,92401.0,43.9976,43.9976,43.9086,43.9976,92401.0
2015-12-09 13:35:00,49.43,49.46,49.36,49.44,32259.0,43.9976,44.0243,43.9353,44.0065,32259.0
2015-12-09 13:40:00,49.45,49.51,49.33,49.33,32208.0,44.0154,44.0688,43.9086,43.9086,32208.0
2015-12-09 13:45:00,49.35,49.49,49.32,49.49,42152.0,43.9264,44.051,43.8997,44.051,42152.0
2015-12-09 13:50:00,49.48,49.6,49.48,49.55,86757.0,44.0421,44.1489,44.0421,44.1044,86757.0
2015-12-09 13:55:00,49.54,49.58,49.46,49.48,40745.0,44.0955,44.1311,44.0243,44.0421,40745.0
2015-12-09 14:00:00,49.48,49.51,49.33,49.38,77230.0,44.0421,44.0688,43.9086,43.9531,77230.0
2015-12-09 14:05:00,49.37,49.41,49.37,49.38,47019.0,43.9442,43.9798,43.9442,43.9531,47019.0
2015-12-09 14:10:00,49.39,49.43,49.38,49.43,33244.0,43.962,43.9976,43.9531,43.9976,33244.0
2015-12-09 14:15:00,49.43,49.44,49.37,49.4,59546.0,43.9976,44.0065,43.9442,43.9709,59546.0
2015-12-09 14:20:00,49.4,49.4,49.27,49.28,44774.0,43.9709,43.9709,43.8552,43.8641,44774.0
2015-12-09 14:25:00,49.27,49.32,49.25,49.3,46879.0,43.8552,43.8997,43.8374,43.8819,46879.0
2015-12-09 14:30:00,49.29,49.33,49.27,49.29,25775.0,43.873,43.9086,43.8552,43.873,25775.0
2015-12-09 14:35:00,49.28,49.33,49.27,49.31,34749.0,43.8641,43.9086,43.8552,43.8908,34749.0
2015-12-09 14:40:00,49.31,49.31,49.25,49.26,41137.0,43.8908,43.8908,43.8374,43.8463,41137.0
2015-12-09 14:45:00,49.26,49.27,49.19,49.25,63509.0,43.8463,43.8552,43.784,43.8374,63509.0
2015-12-09 14:50:00,49.26,49.3,49.22,49.3,60382.0,43.8463,43.8819,43.8107,43.8819,60382.0
2015-12-09 14:55:00,49.3,49.3,49.21,49.22,37475.0,43.8819,43.8819,43.8018,43.8107,37475.0
2015-12-09 15:00:00,49.23,49.3,49.21,49.29,54781.0,43.8196,43.8819,43.8018,43.873,54781.0
2015-12-09 15:05:00,49.29,49.29,49.21,49.27,51234.0,43.873,43.873,43.8018,43.8552,51234.0
2015-12-09 15:10:00,49.27,49.31,49.22,49.23,62712.0,43.8552,43.8908,43.8107,43.8196,62712.0
2015-12-09 15:15:00,49.23,49.28,49.21,49.23,46978.0,43.8196,43.8641,43.8018,43.8196,46978.0
2015-12-09 15:20:00,49.24,49.43,49.23,49.4,85695.0,43.8285,43.9976,43.8196,43.9709,85695.0
2015-12-09 15:25:00,49.4,49.45,49.36,49.42,71910.0,43.9709,44.0154,43.9353,43.9887,71910.0
2015-12-09 15:30:00,49.42,49.51,49.39,49.51,115230.0,43.9887,44.0688,43.962,44.0688,115230.0
2015-12-09 15:35:00,49.52,49.56,49.44,49.45,107505.0,44.0777,44.1133,44.0065,44.0154,107505.0
2015-12-09 15:40:00,49.46,49.5,49.42,49.45,95686.0,44.0243,44.0599,43.9887,44.0154,95686.0
2015-12-09 15:45:00,49.46,49.48,49.39,49.39,139013.0,44.0243,44.0421,43.962,43.962,139013.0
2015-12-09 15:50:00,49.4,49.48,49.39,49.48,226219.0,43.9709,44.0421,43.962,44.0421,226219.0
2015-12-09 15:55:00,49.48,49.51,49.42,49.5,405830.0,44.0421,44.0688,43.9887,44.0599,405830.0
2015-12-10 09:30:00,49.71,50.17,49.54,50.09,271818.0,44.2468,44.6563,44.0955,44.5851,271818.0
2015-12-10 09:35:00,50.09,50.16,49.9,50.14,185230.0,44.5851,44.6474,44.416,44.6296,185230.0
2015-12-10 09:40:00,50.16,50.45,50.13,50.3,198838.0,44.6474,44.9055,44.6207,44.772,198838.0
2015-12-10 09:45:00,50.3,50.3,50.07,50.13,101555.0,44.772,44.772,44.5673,44.6207,101555.0
2015-12-10 09:50:00,50.13,50.36,50.08,50.33,264855.0,44.6207,44.8254,44.5762,44.7987,264855.0
2015-12-10 09:55:00,50.35,50.42,50.24,50.37,68852.0,44.8165,44.8788,44.7186,44.8343,68852.0
2015-12-10 10:00:00,50.36,50.59,50.36,50.58,189124.0,44.8254,45.0301,44.8254,45.0212,189124.0
2015-12-10 10:05:00,50.57,50.74,50.49,50.51,108834.0,45.0123,45.1636,44.9411,44.9589,108834.0
2015-12-10 10:10:00,50.52,50.59,50.46,50.56,60653.0,44.9678,45.0301,44.9144,45.0034,60653.0
2015-12-10 10:15:00,50.56,50.65,50.49,50.62,56396.0,45.0034,45.0835,44.9411,45.0568,56396.0
2015-12-10 10:20:00,50.63,50.7,50.61,50.67,46878.0,45.0657,45.128,45.0479,45.1013,46878.0
2015-12-10 10:25:00,50.69,50.87,50.67,50.73,156502.0,45.1191,45.2794,45.1013,45.1547,156502.0
2015-12-10 10:30:00,50.72,50.89,50.72,50.85,219212.0,45.1458,45.2972,45.1458,45.2615,219212.0
2015-12-10 10:35:00,50.86,51.0,50.84,51.0,170401.0,45.2705,45.3951,45.2526,45.3951,170401.0
2015-12-10 10:40:00,50.98,51.12,50.8,51.12,189064.0,45.3773,45.5019,45.217,45.5019,189064.0
2015-12-10 10:45:00,51.12,51.17,51.06,51.13,181789.0,45.5019,45.5464,45.4485,45.5108,181789.0
2015-12-10 10:50:00,51.13,51.35,51.12,51.32,199465.0,45.5108,45.7066,45.5019,45.6799,199465.0
2015-12-10 10:55:00,51.32,51.33,51.05,51.06,243777.0,45.6799,45.6888,45.4396,45.4485,243777.0
2015-12-10 11:00:00,51.06,51.17,51.02,51.17,77130.0,45.4485,45.5464,45.4129,45.5464,77130.0
2015-12-10 11:05:00,51.16,51.23,51.08,51.23,46898.0,45.5375,45.5998,45.4663,45.5998,46898.0
2015-12-10 11:10:00,51.23,51.24,51.16,51.2,46943.0,45.5998,45.6087,45.5375,45.5731,46943.0
2015-12-10 11:15:00,51.19,51.2,51.1,51.13,47627.0,45.5642,45.5731,45.4841,45.5108,47627.0
2015-12-10 11:20:00,51.14,51.27,51.12,51.12,60029.0,45.5197,45.6354,45.5019,45.5019,60029.0
2015-12-10 11:25:00,51.13,51.26,51.08,51.19,109449.0,45.5108,45.6265,45.4663,45.5642,109449.0
2015-12-10 11:30:00,51.19,51.27,51.16,51.17,65731.0,45.5642,45.6354,45.5375,45.5464,65731.0
2015-12-10 11:35:00,51.16,51.21,51.04,51.07,110953.0,45.5375,45.582,45.4307,45.4574,110953.0
2015-12-10 11:40:00,51.07,51.08,50.85,50.88,80017.0,45.4574,45.4663,45.2615,45.2883,80017.0
2015-12-10 11:45:00,50.88,51.0,50.88,50.95,87351.0,45.2883,45.3951,45.2883,45.3506,87351.0
2015-12-10 11:50:00,50.96,50.96,50.85,50.87,67796.0,45.3595,45.3595,45.2615,45.2794,67796.0
2015-12-10 11:55:00,50.86,51.0,50.86,50.9,40963.0,45.2705,45.3951,45.2705,45.3061,40963.0
2015-12-10 12:00:00,50.89,50.91,50.83,50.91,43002.0,45.2972,45.315,45.2437,45.315,43002.0
2015-12-10 12:05:00,50.92,51.01,50.81,50.82,90538.0,45.3239,45.404,45.2259,45.2348,90538.0
2015-12-10 12:10:00,50.81,50.89,50.76,50.81,54793.0,45.2259,45.2972,45.1814,45.2259,54793.0
2015-12-10 12:15:00,50.81,50.87,50.76,50.85,41358.0,45.2259,45.2794,45.1814,45.2615,41358.0
2015-12-10 12:20:00,50.85,50.95,50.84,50.95,39023.0,45.2615,45.3506,45.2526,45.3506,39023.0
2015-12-10 12:25:00,50.94,51.05,50.94,51.05,65987.0,45.3417,45.4396,45.3417,45.4396,65987.0
2015-12-10 12:30:00,51.04,51.08,50.92,50.98,75356.0,45.4307,45.4663,45.3239,45.3773,75356.0
2015-12-10 12:35:00,50.99,51.14,50.97,51.01,100945.0,45.3862,45.5197,45.3684,45.404,100945.0
2015-12-10 12:40:00,51.02,51.17,51.02,51.16,72577.0,45.4129,45.5464,45.4129,45.5375,72577.0
2015-12-10 12:45:00,51.16,51.27,51.14,51.25,79484.0,45.5375,45.6354,45.5197,45.6176,79484.0
2015-12-10 12:50:00,51.23,51.44,51.23,51.44,87708.0,45.5998,45.7867,45.5998,45.7867,87708.0
2015-12-10 12:55:00,51.44,51.48,51.41,51.42,68795.0,45.7867,45.8223,45.76,45.7689,68795.0
2015-12-10 13:00:00,51.43,51.46,51.36,51.36,47133.0,45.7778,45.8045,45.7155,45.7155,47133.0
2015-12-10 13:05:00,51.37,51.38,51.25,51.33,56841.0,45.7244,45.7333,45.6176,45.6888,56841.0
2015-12-10 13:10:00,51.32,51.39,51.28,51.37,50537.0,45.6799,45.7422,45.6443,45.7244,50537.0
2015-12-10 13:15:00,51.38,51.4,51.31,51.33,70032.0,45.7333,45.7511,45.671,45.6888,70032.0
2015-12-10 13:20:00,51.33,51.36,51.31,51.32,94619.0,45.6888,45.7155,45.671,45.6799,94619.0
2015-12-10 13:25:00,51.31,51.32,51.22,51.25,76132.0,45.671,45.6799,45.5909,45.6176,76132.0
2015-12-10 13:30:00,51.24,51.29,51.23,51.23,66857.0,45.6087,45.6532,45.5998,45.5998,66857.0
2015-12-10 13:35:00,51.24,51.28,51.2,51.28,37818.0,45.6087,45.6443,45.5731,45.6443,37818.0
2015-12-10 13:40:00,51.28,51.34,51.21,51.34,44923.0,45.6443,45.6977,45.582,45.6977,44923.0
2015-12-10 13:45:00,51.34,51.45,51.33,51.45,59865.0,45.6977,45.7956,45.6888,45.7956,59865.0
2015-12-10 13:50:00,51.45,51.54,51.43,51.54,124177.0,45.7956,45.8757,45.7778,45.8757,124177.0
2015-12-10 13:55:00,51.54,51.55,51.38,51.38,92091.0,45.8757,45.8846,45.7333,45.7333,92091.0
2015-12-10 14:00:00,51.39,51.5,51.36,51.47,89591.0,45.7422,45.8401,45.7155,45.8134,89591.0
2015-12-10 14:05:00,51.47,51.49,51.41,51.48,54750.0,45.8134,45.8312,45.76,45.8223,54750.0
2015-12-10 14:10:00,51.48,51.6,51.47,51.57,137197.0,45.8223,45.9291,45.8134,45.9024,137197.0
2015-12-10 14:15:00,51.57,51.69,51.56,51.63,98380.0,45.9024,46.0092,45.8935,45.9558,98380.0
2015-12-10 14:20:00,51.63,51.75,51.61,51.7,131025.0,45.9558,46.0626,45.938,46.0181,131025.0
2015-12-10 14:25:00,51.7,51.78,51.68,51.72,111532.0,46.0181,46.0893,46.0003,46.0359,111532.0
2015-12-10 14:30:00,51.72,51.89,51.71,51.73,182186.0,46.0359,46.1873,46.027,46.0448,182186.0
2015-12-10 14:35:00,51.75,51.88,51.75,51.85,85796.0,46.0626,46.1784,46.0626,46.1516,85796.0
2015-12-10 14:40:00,51.86,51.92,51.81,51.87,105137.0,46.1606,46.214,46.116,46.1695,105137.0
2015-12-10 14:45:00,51.86,51.88,51.75,51.77,79056.0,46.1606,46.1784,46.0626,46.0804,79056.0
2015-12-10 14:50:00,51.78,51.81,51.72,51.79,93369.0,46.0893,46.116,46.0359,46.0982,93369.0
2015-12-10 14:55:00,51.78,51.79,51.63,51.7,65259.0,46.0893,46.0982,45.9558,46.0181,65259.0
2015-12-10 15:00:00,51.7,51.7,51.51,51.51,134169.0,46.0181,46.0181,45.849,45.849,134169.0
2015-12-10 15:05:00,51.52,51.52,51.36,51.37,92840.0,45.8579,45.8579,45.7155,45.7244,92840.0
2015-12-10 15:10:00,51.37,51.42,51.33,51.42,72460.0,45.7244,45.7689,45.6888,45.7689,72460.0
2015-12-10 15:15:00,51.41,51.42,51.27,51.29,88454.0,45.76,45.7689,45.6354,45.6532,88454.0
2015-12-10 15:20:00,51.29,51.38,51.17,51.37,164729.0,45.6532,45.7333,45.5464,45.7244,164729.0
2015-12-10 15:25:00,51.38,51.43,51.27,51.41,118093.0,45.7333,45.7778,45.6354,45.76,118093.0
2015-12-10 15:30:00,51.41,51.44,51.35,51.41,115340.0,45.76,45.7867,45.7066,45.76,115340.0
2015-12-10 15:35:00,51.4,51.42,51.32,51.37,70986.0,45.7511,45.7689,45.6799,45.7244,70986.0
2015-12-10 15:40:00,51.37,51.44,51.36,51.39,105297.0,45.7244,45.7867,45.7155,45.7422,105297.0
2015-12-10 15:45:00,51.39,51.44,51.36,51.4,189981.0,45.7422,45.7867,45.7155,45.7511,189981.0
2015-12-10 15:50:00,51.39,51.4,51.2,51.2,213411.0,45.7422,45.7511,45.5731,45.5731,213411.0
2015-12-10 15:55:00,51.2,51.34,51.16,51.3,493870.0,45.5731,45.6977,45.5375,45.6621,493870.0
2015-12-11 09:30:00,50.37,50.37,49.89,49.99,291966.0,44.8343,44.8343,44.4071,44.4961,291966.0
2015-12-11 09:35:00,50.01,50.4,49.93,50.22,192783.0,44.5139,44.861,44.4427,44.7008,192783.0
2015-12-11 09:40:00,50.2,50.45,50.18,50.32,106725.0,44.683,44.9055,44.6652,44.7898,106725.0
2015-12-11 09:45:00,50.3,50.4,50.17,50.22,107932.0,44.772,44.861,44.6563,44.7008,107932.0
2015-12-11 09:50:00,50.21,50.21,50.01,50.02,115877.0,44.6919,44.6919,44.5139,44.5228,115877.0
2015-12-11 09:55:00,50.0,50.09,49.87,49.87,90625.0,44.505,44.5851,44.3893,44.3893,90625.0
2015-12-11 10:00:00,49.87,50.11,49.86,50.08,104894.0,44.3893,44.6029,44.3804,44.5762,104894.0
2015-12-11 10:05:00,50.08,50.33,50.08,50.18,148141.0,44.5762,44.7987,44.5762,44.6652,148141.0
2015-12-11 10:10:00,50.2,50.5,50.2,50.46,90887.0,44.683,44.95,44.683,44.9144,90887.0
2015-12-11 10:15:00,50.45,50.59,50.4,50.57,97384.0,44.9055,45.0301,44.861,45.0123,97384.0
2015-12-11 10:20:00,50.59,50.61,50.42,50.44,152727.0,45.0301,45.0479,44.8788,44.8966,152727.0
2015-12-11 10:25:00,50.44,50.58,50.39,50.42,70428.0,44.8966,45.0212,44.8521,44.8788,70428.0
2015-12-11 10:30:00,50.44,50.57,50.42,50.49,91839.0,44.8966,45.0123,44.8788,44.9411,91839.0
2015-12-11 10:35:00,50.5,50.56,50.44,50.5,76806.0,44.95,45.0034,44.8966,44.95,76806.0
2015-12-11 10:40:00,50.51,50.56,50.5,50.52,32221.0,44.9589,45.0034,44.95,44.9678,32221.0
2015-12-11 10:45:00,50.52,50.6,50.49,50.53,56679.0,44.9678,45.039,44.9411,44.9767,56679.0
2015-12-11 10:50:00,50.51,50.55,50.48,50.54,63835.0,44.9589,44.9945,44.9322,44.9856,63835.0
2015-12-11 10:55:00,50.53,50.54,50.49,50.52,56092.0,44.9767,44.9856,44.9411,44.9678,56092.0
2015-12-11 11:00:00,50.52,50.59,50.43,50.51,82516.0,44.9678,45.0301,44.8877,44.9589,82516.0
2015-12-11 11:05:00,50.51,50.61,50.46,50.47,71390.0,44.9589,45.0479,44.9144,44.9233,71390.0
2015-12-11 11:10:00,50.47,50.52,50.33,50.45,60065.0,44.9233,44.9678,44.7987,44.9055,60065.0
2015-12-11 11:15:00,50.44,50.52,50.36,50.48,62941.0,44.8966,44.9678,44.8254,44.9322,62941.0
2015-12-11 11:20:00,50.48,50.51,50.37,50.4,37431.0,44.9322,44.9589,44.8343,44.861,37431.0
2015-12-11 11:25:00,50.4,50.44,50.32,50.42,46586.0,44.861,44.8966,44.7898,44.8788,46586.0
2015-12-11 11:30:00,50.44,50.44,50.35,50.37,51752.0,44.8966,44.8966,44.8165,44.8343,51752.0
2015-12-11 11:35:00,50.37,50.48,50.35,50.44,43296.0,44.8343,44.9322,44.8165,44.8966,43296.0
2015-12-11 11:40:00,50.45,50.56,50.45,50.54,32751.0,44.9055,45.0034,44.9055,44.9856,32751.0
2015-12-11 11:45:00,50.52,50.65,50.51,50.57,71125.0,44.9678,45.0835,44.9589,45.0123,71125.0
2015-12-11 11:50:00,50.58,50.59,50.51,50.52,26693.0,45.0212,45.0301,44.9589,44.9678,26693.0
2015-12-11 11:55:00,50.52,50.52,50.3,50.31,62127.0,44.9678,44.9678,44.772,44.7809,62127.0
2015-12-11 12:00:00,50.31,50.31,50.22,50.28,55859.0,44.7809,44.7809,44.7008,44.7542,55859.0
2015-12-11 12:05:00,50.27,50.28,50.08,50.08,66804.0,44.7453,44.7542,44.5762,44.5762,66804.0
2015-12-11 12:10:00,50.09,50.12,50.02,50.03,38970.0,44.5851,44.6118,44.5228,44.5317,38970.0
2015-12-11 12:15:00,50.03,50.04,49.82,49.84,125889.0,44.5317,44.5406,44.3447,44.3625,125889.0
2015-12-11 12:20:00,49.84,49.9,49.83,49.85,61363.0,44.3625,44.416,44.3536,44.3715,61363.0
2015-12-11 12:25:00,49.85,49.94,49.83,49.94,67878.0,44.3715,44.4516,44.3536,44.4516,67878.0
2015-12-11 12:30:00,49.94,49.95,49.86,49.93,84604.0,44.4516,44.4605,44.3804,44.4427,84604.0
2015-12-11 12:35:00,49.93,50.04,49.88,49.98,74512.0,44.4427,44.5406,44.3982,44.4872,74512.0
2015-12-11 12:40:00,49.97,50.04,49.87,49.9,61409.0,44.4783,44.5406,44.3893,44.416,61409.0
2015-12-11 12:45:00,49.89,49.92,49.87,49.9,60496.0,44.4071,44.4338,44.3893,44.416,60496.0
2015-12-11 12:50:00,49.91,49.95,49.8,49.83,59633.0,44.4249,44.4605,44.3269,44.3536,59633.0
2015-12-11 12:55:00,49.84,49.84,49.78,49.82,36587.0,44.3625,44.3625,44.3091,44.3447,36587.0
2015-12-11 13:00:00,49.83,50.02,49.82,49.94,51979.0,44.3536,44.5228,44.3447,44.4516,51979.0
2015-12-11 13:05:00,49.95,49.95,49.79,49.83,88702.0,44.4605,44.4605,44.318,44.3536,88702.0
2015-12-11 13:10:00,49.83,49.92,49.83,49.9,46089.0,44.3536,44.4338,44.3536,44.416,46089.0
2015-12-11 13:15:00,49.89,50.05,49.83,50.02,35668.0,44.4071,44.5495,44.3536,44.5228,35668.0
2015-12-11 13:20:00,50.02,50.04,49.91,49.92,32243.0,44.5228,44.5406,44.4249,44.4338,32243.0
2015-12-11 13:25:00,49.91,49.93,49.84,49.85,61821.0,44.4249,44.4427,44.3625,44.3715,61821.0
2015-12-11 13:30:00,49.85,49.9,49.79,49.86,67194.0,44.3715,44.416,44.318,44.3804,67194.0
2015-12-11 13:35:00,49.87,49.94,49.87,49.88,54150.0,44.3893,44.4516,44.3893,44.3982,54150.0
2015-12-11 13:40:00,49.88,50.0,49.86,49.98,69047.0,44.3982,44.505,44.3804,44.4872,69047.0
2015-12-11 13:45:00,49.98,50.06,49.89,49.89,66386.0,44.4872,44.5584,44.4071,44.4071,66386.0
2015-12-11 13:50:00,49.89,50.04,49.89,49.97,53372.0,44.4071,44.5406,44.4071,44.4783,53372.0
2015-12-11 13:55:00,49.97,50.01,49.88,49.9,52839.0,44.4783,44.5139,44.3982,44.416,52839.0
2015-12-11 14:00:00,49.9,49.95,49.87,49.87,47762.0,44.416,44.4605,44.3893,44.3893,47762.0
2015-12-11 14:05:00,49.86,49.87,49.8,49.85,69177.0,44.3804,44.3893,44.3269,44.3715,69177.0
2015-12-11 14:10:00,49.86,49.88,49.82,49.84,34666.0,44.3804,44.3982,44.3447,44.3625,34666.0
2015-12-11 14:15:00,49.84,49.95,49.77,49.93,106018.0,44.3625,44.4605,44.3002,44.4427,106018.0
2015-12-11 14:20:00,49.92,49.94,49.71,49.72,50098.0,44.4338,44.4516,44.2468,44.2557,50098.0
2015-12-11 14:25:00,49.73,49.74,49.67,49.68,65280.0,44.2646,44.2735,44.2112,44.2201,65280.0
2015-12-11 14:30:00,49.68,49.75,49.68,49.7,65596.0,44.2201,44.2824,44.2201,44.2379,65596.0
2015-12-11 14:35:00,49.71,49.77,49.71,49.77,46608.0,44.2468,44.3002,44.2468,44.3002,46608.0
2015-12-11 14:40:00,49.78,49.78,49.7,49.71,66295.0,44.3091,44.3091,44.2379,44.2468,66295.0
2015-12-11 14:45:00,49.72,49.73,49.66,49.66,76506.0,44.2557,44.2646,44.2023,44.2023,76506.0
2015-12-11 14:50:00,49.66,49.67,49.6,49.65,82183.0,44.2023,44.2112,44.1489,44.1934,82183.0
2015-12-11 14:55:00,49.65,49.65,49.52,49.53,61475.0,44.1934,44.1934,44.0777,44.0866,61475.0
2015-12-11 15:00:00,49.53,49.64,49.53,49.61,104293.0,44.0866,44.1845,44.0866,44.1578,104293.0
2015-12-11 15:05:00,49.61,49.64,49.51,49.51,70769.0,44.1578,44.1845,44.0688,44.0688,70769.0
2015-12-11 15:10:00,49.51,49.55,49.44,49.44,85371.0,44.0688,44.1044,44.0065,44.0065,85371.0
2015-12-11 15:15:00,49.44,49.47,49.38,49.38,79092.0,44.0065,44.0332,43.9531,43.9531,79092.0
2015-12-11 15:20:00,49.38,49.38,49.21,49.25,184328.0,43.9531,43.9531,43.8018,43.8374,184328.0
2015-12-11 15:25:00,49.24,49.38,49.24,49.36,114029.0,43.8285,43.9531,43.8285,43.9353,114029.0
2015-12-11 15:30:00,49.35,49.41,49.26,49.34,187850.0,43.9264,43.9798,43.8463,43.9175,187850.0
2015-12-11 15:35:00,49.34,49.47,49.33,49.34,180026.0,43.9175,44.0332,43.9086,43.9175,180026.0
2015-12-11 15:40:00,49.35,49.43,49.27,49.28,211597.0,43.9264,43.9976,43.8552,43.8641,211597.0
2015-12-11 15:45:00,49.29,49.34,49.25,49.29,214607.0,43.873,43.9175,43.8374,43.873,214607.0
2015-12-11 15:50:00,49.29,49.34,49.28,49.31,218087.0,43.873,43.9175,43.8641,43.8908,218087.0
2015-12-11 15:55:00,49.3,49.34,49.26,49.27,517937.0,43.8819,43.9175,43.8463,43.8552,517937.0
2015-12-14 09:30:00,49.52,49.88,49.43,49.83,259185.0,44.0777,44.3982,43.9976,44.3536,259185.0
2015-12-14 09:35:00,49.85,50.28,49.85,49.95,329572.0,44.3715,44.7542,44.3715,44.4605,329572.0
2015-12-14 09:40:00,49.95,50.08,49.72,49.91,164690.0,44.4605,44.5762,44.2557,44.4249,164690.0
2015-12-14 09:45:00,49.92,50.18,49.92,50.0,122774.0,44.4338,44.6652,44.4338,44.505,122774.0
2015-12-14 09:50:00,50.0,50.06,49.9,49.97,110341.0,44.505,44.5584,44.416,44.4783,110341.0
2015-12-14 09:55:00,49.97,50.08,49.97,50.04,356605.0,44.4783,44.5762,44.4783,44.5406,356605.0
2015-12-14 10:00:00,50.04,50.06,49.85,50.02,229541.0,44.5406,44.5584,44.3715,44.5228,229541.0
2015-12-14 10:05:00,50.03,50.17,49.99,50.1,154282.0,44.5317,44.6563,44.4961,44.594,154282.0
2015-12-14 10:10:00,50.11,50.39,49.99,50.12,348554.0,44.6029,44.8521,44.4961,44.6118,348554.0
2015-12-14 10:15:00,50.11,50.41,49.99,50.02,279145.0,44.6029,44.8699,44.4961,44.5228,279145.0
2015-12-14 10:20:00,50.02,50.1,49.91,49.94,188899.0,44.5228,44.594,44.4249,44.4516,188899.0
2015-12-14 10:25:00,49.93,49.98,49.61,49.68,108015.0,44.4427,44.4872,44.1578,44.2201,108015.0
2015-12-14 10:30:00,49.68,49.77,49.64,49.66,103284.0,44.2201,44.3002,44.1845,44.2023,103284.0
2015-12-14 10:35:00,49.65,49.68,49.53,49.67,89049.0,44.1934,44.2201,44.0866,44.2112,89049.0
2015-12-14 10:40:00,49.67,49.76,49.62,49.71,91870.0,44.2112,44.2913,44.1667,44.2468,91870.0
2015-12-14 10:45:00,49.72,49.77,49.58,49.59,81870.0,44.2557,44.3002,44.1311,44.14,81870.0
2015-12-14 10:50:00,49.59,49.61,49.4,49.53,108054.0,44.14,44.1578,43.9709,44.0866,108054.0
2015-12-14 10:55:00,49.51,49.63,49.49,49.54,67785.0,44.0688,44.1756,44.051,44.0955,67785.0
2015-12-14 11:00:00,49.54,49.56,49.33,49.38,86778.0,44.0955,44.1133,43.9086,43.9531,86778.0
2015-12-14 11:05:00,49.37,49.38,49.26,49.28,63393.0,43.9442,43.9531,43.8463,43.8641,63393.0
2015-12-14 11:10:00,49.27,49.29,49.07,49.19,134770.0,43.8552,43.873,43.6772,43.784,134770.0
2015-12-14 11:15:00,49.18,49.22,49.06,49.15,57072.0,43.7751,43.8107,43.6683,43.7484,57072.0
2015-12-14 11:20:00,49.16,49.2,49.12,49.17,54208.0,43.7573,43.7929,43.7217,43.7662,54208.0
2015-12-14 11:25:00,49.17,49.18,49.02,49.07,96997.0,43.7662,43.7751,43.6327,43.6772,96997.0
2015-12-14 11:30:00,49.05,49.05,48.9,48.91,65165.0,43.6594,43.6594,43.5259,43.5348,65165.0
2015-12-14 11:35:00,48.91,48.95,48.76,48.83,66697.0,43.5348,43.5704,43.4012,43.4635,66697.0
2015-12-14 11:40:00,48.83,48.93,48.79,48.88,61557.0,43.4635,43.5526,43.4279,43.5081,61557.0
2015-12-14 11:45:00,48.88,49.03,48.86,48.99,155404.0,43.5081,43.6416,43.4903,43.606,155404.0
2015-12-14 11:50:00,48.99,49.11,48.98,49.11,214717.0,43.606,43.7128,43.5971,43.7128,214717.0
2015-12-14 11:55:00,49.12,49.26,49.11,49.22,83666.0,43.7217,43.8463,43.7128,43.8107,83666.0
2015-12-14 12:00:00,49.23,49.27,49.17,49.21,68280.0,43.8196,43.8552,43.7662,43.8018,68280.0
2015-12-14 12:05:00,49.22,49.47,49.15,49.46,178652.0,43.8107,44.0332,43.7484,44.0243,178652.0
2015-12-14 12:10:00,49.45,49.48,49.35,49.35,101328.0,44.0154,44.0421,43.9264,43.9264,101328.0
2015-12-14 12:15:00,49.36,49.41,49.25,49.4,94910.0,43.9353,43.9798,43.8374,43.9709,94910.0
2015-12-14 12:20:00,49.4,49.49,49.33,49.47,121426.0,43.9709,44.051,43.9086,44.0332,121426.0
2015-12-14 12:25:00,49.47,49.51,49.39,49.46,76100.0,44.0332,44.0688,43.962,44.0243,76100.0
2015-12-14 12:30:00,49.47,49.51,49.37,49.44,82340.0,44.0332,44.0688,43.9442,44.0065,82340.0
2015-12-14 12:35:00,49.44,49.48,49.4,49.44,41072.0,44.0065,44.0421,43.9709,44.0065,41072.0
2015-12-14 12:40:00,49.44,49.48,49.35,49.4,81780.0,44.0065,44.0421,43.9264,43.9709,81780.0
2015-12-14 12:45:00,49.41,49.51,49.35,49.36,41487.0,43.9798,44.0688,43.9264,43.9353,41487.0
2015-12-14 12:50:00,49.35,49.49,49.35,49.48,40349.0,43.9264,44.051,43.9264,44.0421,40349.0
2015-12-14 12:55:00,49.48,49.53,49.43,49.49,68113.0,44.0421,44.0866,43.9976,44.051,68113.0
2015-12-14 13:00:00,49.5,49.57,49.44,49.48,66189.0,44.0599,44.1222,44.0065,44.0421,66189.0
2015-12-14 13:05:00,49.49,49.53,49.47,49.48,74004.0,44.051,44.0866,44.0332,44.0421,74004.0
2015-12-14 13:10:00,49.47,49.54,49.47,49.52,54990.0,44.0332,44.0955,44.0332,44.0777,54990.0
2015-12-14 13:15:00,49.52,49.55,49.5,49.53,43201.0,44.0777,44.1044,44.0599,44.0866,43201.0
2015-12-14 13:20:00,49.53,49.54,49.49,49.52,105973.0,44.0866,44.0955,44.051,44.0777,105973.0
2015-12-14 13:25:00,49.52,49.59,49.51,49.55,40932.0,44.0777,44.14,44.0688,44.1044,40932.0
2015-12-14 13:30:00,49.55,49.59,49.51,49.57,36918.0,44.1044,44.14,44.0688,44.1222,36918.0
2015-12-14 13:35:00,49.57,49.58,49.49,49.5,50211.0,44.1222,44.1311,44.051,44.0599,50211.0
2015-12-14 13:40:00,49.49,49.51,49.41,49.42,48358.0,44.051,44.0688,43.9798,43.9887,48358.0
2015-12-14 13:45:00,49.42,49.56,49.33,49.55,66452.0,43.9887,44.1133,43.9086,44.1044,66452.0
2015-12-14 13:50:00,49.55,49.58,49.5,49.58,39382.0,44.1044,44.1311,44.0599,44.1311,39382.0
2015-12-14 13:55:00,49.59,49.61,49.54,49.59,40092.0,44.14,44.1578,44.0955,44.14,40092.0
2015-12-14 14:00:00,49.59,49.61,49.48,49.55,31190.0,44.14,44.1578,44.0421,44.1044,31190.0
2015-12-14 14:05:00,49.55,49.65,49.53,49.64,75129.0,44.1044,44.1934,44.0866,44.1845,75129.0
2015-12-14 14:10:00,49.64,49.71,49.61,49.64,54271.0,44.1845,44.2468,44.1578,44.1845,54271.0
2015-12-14 14:15:00,49.65,49.7,49.57,49.7,27612.0,44.1934,44.2379,44.1222,44.2379,27612.0
2015-12-14 14:20:00,49.71,49.77,49.67,49.7,53449.0,44.2468,44.3002,44.2112,44.2379,53449.0
2015-12-14 14:25:00,49.7,49.7,49.58,49.6,54774.0,44.2379,44.2379,44.1311,44.1489,54774.0
2015-12-14 14:30:00,49.59,49.65,49.57,49.64,33609.0,44.14,44.1934,44.1222,44.1845,33609.0
2015-12-14 14:35:00,49.65,49.68,49.58,49.67,29633.0,44.1934,44.2201,44.1311,44.2112,29633.0
2015-12-14 14:40:00,49.67,49.72,49.64,49.67,55777.0,44.2112,44.2557,44.1845,44.2112,55777.0
2015-12-14 14:45:00,49.68,49.83,49.67,49.81,94615.0,44.2201,44.3536,44.2112,44.3358,94615.0
2015-12-14 14:50:00,49.8,50.14,49.78,50.12,140955.0,44.3269,44.6296,44.3091,44.6118,140955.0
2015-12-14 14:55:00,50.1,50.1,49.91,49.94,87654.0,44.594,44.594,44.4249,44.4516,87654.0
2015-12-14 15:00:00,49.96,49.96,49.82,49.85,62681.0,44.4694,44.4694,44.3447,44.3715,62681.0
2015-12-14 15:05:00,49.85,49.9,49.75,49.79,64983.0,44.3715,44.416,44.2824,44.318,64983.0
2015-12-14 15:10:00,49.78,49.84,49.78,49.82,68461.0,44.3091,44.3625,44.3091,44.3447,68461.0
2015-12-14 15:15:00,49.81,49.86,49.75,49.85,44732.0,44.3358,44.3804,44.2824,44.3715,44732.0
2015-12-14 15:20:00,49.86,49.89,49.82,49.85,52111.0,44.3804,44.4071,44.3447,44.3715,52111.0
2015-12-14 15:25:00,49.86,49.93,49.83,49.9,66085.0,44.3804,44.4427,44.3536,44.416,66085.0
2015-12-14 15:30:00,49.9,49.96,49.88,49.96,105684.0,44.416,44.4694,44.3982,44.4694,105684.0
2015-12-14 15:35:00,49.95,50.04,49.95,50.0,217050.0,44.4605,44.5406,44.4605,44.505,217050.0
2015-12-14 15:40:00,50.01,50.04,49.98,49.99,224331.0,44.5139,44.5406,44.4872,44.4961,224331.0
2015-12-14 15:45:00,49.98,50.14,49.98,50.14,298551.0,44.4872,44.6296,44.4872,44.6296,298551.0
2015-12-14 15:50:00,50.13,50.2,50.07,50.2,217708.0,44.6207,44.683,44.5673,44.683,217708.0
2015-12-14 15:55:00,50.2,50.28,50.13,50.2,451843.0,44.683,44.7542,44.6207,44.683,451843.0
2015-12-15 09:30:00,50.67,51.39,50.6,50.68,449122.0,45.1013,45.7422,45.039,45.1102,449122.0
2015-12-15 09:35:00,50.69,50.8,50.07,50.14,232285.0,45.1191,45.217,44.5673,44.6296,232285.0
2015-12-15 09:40:00,50.14,50.43,50.14,50.38,134588.0,44.6296,44.8877,44.6296,44.8432,134588.0
2015-12-15 09:45:00,50.39,50.69,50.37,50.68,146162.0,44.8521,45.1191,44.8343,45.1102,146162.0
2015-12-15 09:50:00,50.69,50.8,50.65,50.7,148250.0,45.1191,45.217,45.0835,45.128,148250.0
2015-12-15 09:55:00,50.7,50.97,50.7,50.9,167622.0,45.128,45.3684,45.128,45.3061,167622.0
2015-12-15 10:00:00,50.89,51.05,50.84,50.94,142411.0,45.2972,45.4396,45.2526,45.3417,142411.0
2015-12-15 10:05:00,50.94,51.14,50.94,51.12,117083.0,45.3417,45.5197,45.3417,45.5019,117083.0
2015-12-15 10:10:00,51.12,51.14,50.99,51.08,90879.0,45.5019,45.5197,45.3862,45.4663,90879.0
2015-12-15 10:15:00,51.09,51.17,51.09,51.1,113932.0,45.4752,45.5464,45.4752,45.4841,113932.0
2015-12-15 10:20:00,51.11,51.13,50.89,51.05,110693.0,45.493,45.5108,45.2972,45.4396,110693.0
2015-12-15 10:25:00,51.05,51.09,50.94,50.97,148300.0,45.4396,45.4752,45.3417,45.3684,148300.0
2015-12-15 10:30:00,50.96,51.06,50.92,50.92,76590.0,45.3595,45.4485,45.3239,45.3239,76590.0
2015-12-15 10:35:00,50.91,50.93,50.77,50.82,79458.0,45.315,45.3328,45.1903,45.2348,79458.0
2015-12-15 10:40:00,50.83,50.87,50.79,50.84,67299.0,45.2437,45.2794,45.2081,45.2526,67299.0
2015-12-15 10:45:00,50.84,50.98,50.83,50.93,87281.0,45.2526,45.3773,45.2437,45.3328,87281.0
2015-12-15 10:50:00,50.94,51.09,50.94,51.04,60396.0,45.3417,45.4752,45.3417,45.4307,60396.0
2015-12-15 10:55:00,51.04,51.08,51.0,51.0,51916.0,45.4307,45.4663,45.3951,45.3951,51916.0
2015-12-15 11:00:00,51.0,51.04,50.9,50.9,65992.0,45.3951,45.4307,45.3061,45.3061,65992.0
2015-12-15 11:05:00,50.9,51.07,50.9,51.05,60932.0,45.3061,45.4574,45.3061,45.4396,60932.0
2015-12-15 11:10:00,51.03,51.03,50.9,50.98,65682.0,45.4218,45.4218,45.3061,45.3773,65682.0
2015-12-15 11:15:00,50.97,51.07,50.95,51.01,52988.0,45.3684,45.4574,45.3506,45.404,52988.0
2015-12-15 11:20:00,51.01,51.02,50.89,50.98,50804.0,45.404,45.4129,45.2972,45.3773,50804.0
2015-12-15 11:25:00,50.98,51.0,50.84,50.85,84748.0,45.3773,45.3951,45.2526,45.2615,84748.0
2015-12-15 11:30:00,50.86,50.9,50.8,50.81,254927.0,45.2705,45.3061,45.217,45.2259,254927.0
2015-12-15 11:35:00,50.81,50.89,50.8,50.89,176747.0,45.2259,45.2972,45.217,45.2972,176747.0
2015-12-15 11:40:00,50.89,50.92,50.8,50.85,51458.0,45.2972,45.3239,45.217,45.2615,51458.0
2015-12-15 11:45:00,50.85,50.95,50.84,50.85,47105.0,45.2615,45.3506,45.2526,45.2615,47105.0
2015-12-15 11:50:00,50.86,50.92,50.85,50.9,35992.0,45.2705,45.3239,45.2615,45.3061,35992.0
2015-12-15 11:55:00,50.91,50.94,50.85,50.93,42168.0,45.315,45.3417,45.2615,45.3328,42168.0
2015-12-15 12:00:00,50.92,51.06,50.9,51.01,84166.0,45.3239,45.4485,45.3061,45.404,84166.0
2015-12-15 12:05:00,51.01,51.14,51.0,51.06,80476.0,45.404,45.5197,45.3951,45.4485,80476.0
2015-12-15 12:10:00,51.07,51.09,50.99,51.07,53139.0,45.4574,45.4752,45.3862,45.4574,53139.0
2015-12-15 12:15:00,51.07,51.12,51.02,51.02,33944.0,45.4574,45.5019,45.4129,45.4129,33944.0
2015-12-15 12:20:00,51.02,51.11,51.0,51.03,30221.0,45.4129,45.493,45.3951,45.4218,30221.0
2015-12-15 12:25:00,51.03,51.15,51.02,51.13,34002.0,45.4218,45.5286,45.4129,45.5108,34002.0
2015-12-15 12:30:00,51.12,51.31,51.12,51.27,69681.0,45.5019,45.671,45.5019,45.6354,69681.0
2015-12-15 12:35:00,51.27,51.31,51.23,51.27,47315.0,45.6354,45.671,45.5998,45.6354,47315.0
2015-12-15 12:40:00,51.27,51.28,51.22,51.22,44843.0,45.6354,45.6443,45.5909,45.5909,44843.0
2015-12-15 12:45:00,51.23,51.23,51.13,51.16,39838.0,45.5998,45.5998,45.5108,45.5375,39838.0
2015-12-15 12:50:00,51.16,51.21,51.16,51.19,39474.0,45.5375,45.582,45.5375,45.5642,39474.0
2015-12-15 12:55:00,51.19,51.28,51.19,51.27,95191.0,45.5642,45.6443,45.5642,45.6354,95191.0
2015-12-15 13:00:00,51.27,51.3,51.23,51.24,73172.0,45.6354,45.6621,45.5998,45.6087,73172.0
2015-12-15 13:05:00,51.24,51.26,51.2,51.22,31062.0,45.6087,45.6265,45.5731,45.5909,31062.0
2015-12-15 13:10:00,51.23,51.25,51.14,51.16,38904.0,45.5998,45.6176,45.5197,45.5375,38904.0
2015-12-15 13:15:00,51.17,51.24,51.14,51.18,29639.0,45.5464,45.6087,45.5197,45.5553,29639.0
2015-12-15 13:20:00,51.18,51.25,51.16,51.22,37309.0,45.5553,45.6176,45.5375,45.5909,37309.0
2015-12-15 13:25:00,51.22,51.29,51.22,51.27,59564.0,45.5909,45.6532,45.5909,45.6354,59564.0
2015-12-15 13:30:00,51.26,51.3,51.17,51.22,44337.0,45.6265,45.6621,45.5464,45.5909,44337.0
2015-12-15 13:35:00,51.21,51.22,51.18,51.18,31705.0,45.582,45.5909,45.5553,45.5553,31705.0
2015-12-15 13:40:00,51.18,51.18,51.13,51.15,39982.0,45.5553,45.5553,45.5108,45.5286,39982.0
2015-12-15 13:45:00,51.15,51.21,51.14,51.18,47965.0,45.5286,45.582,45.5197,45.5553,47965.0
2015-12-15 13:50:00,51.19,51.25,51.18,51.24,62313.0,45.5642,45.6176,45.5553,45.6087,62313.0
2015-12-15 13:55:00,51.25,51.35,51.23,51.35,153464.0,45.6176,45.7066,45.5998,45.7066,153464.0
2015-12-15 14:00:00,51.35,51.38,51.3,51.37,42829.0,45.7066,45.7333,45.6621,45.7244,42829.0
2015-12-15 14:05:00,51.36,51.41,51.32,51.36,49107.0,45.7155,45.76,45.6799,45.7155,49107.0
2015-12-15 14:10:00,51.35,51.39,51.31,51.31,42576.0,45.7066,45.7422,45.671,45.671,42576.0
2015-12-15 14:15:00,51.31,51.36,51.24,51.24,83322.0,45.671,45.7155,45.6087,45.6087,83322.0
2015-12-15 14:20:00,51.23,51.29,51.23,51.29,55263.0,45.5998,45.6532,45.5998,45.6532,55263.0
2015-12-15 14:25:00,51.29,51.29,51.21,51.23,85106.0,45.6532,45.6532,45.582,45.5998,85106.0
2015-12-15 14:30:00,51.24,51.33,51.21,51.21,50765.0,45.6087,45.6888,45.582,45.582,50765.0
2015-12-15 14:35:00,51.21,51.26,51.19,51.23,46618.0,45.582,45.6265,45.5642,45.5998,46618.0
2015-12-15 14:40:00,51.23,51.3,51.23,51.3,63298.0,45.5998,45.6621,45.5998,45.6621,63298.0
2015-12-15 14:45:00,51.29,51.31,51.24,51.27,52217.0,45.6532,45.671,45.6087,45.6354,52217.0
2015-12-15 14:50:00,51.27,51.33,51.26,51.29,55665.0,45.6354,45.6888,45.6265,45.6532,55665.0
2015-12-15 14:55:00,51.28,51.29,51.17,51.22,63234.0,45.6443,45.6532,45.5464,45.5909,63234.0
2015-12-15 15:00:00,51.22,51.25,51.18,51.19,54688.0,45.5909,45.6176,45.5553,45.5642,54688.0
2015-12-15 15:05:00,51.19,51.22,51.17,51.21,56888.0,45.5642,45.5909,45.5464,45.582,56888.0
2015-12-15 15:10:00,51.22,51.22,51.12,51.12,53959.0,45.5909,45.5909,45.5019,45.5019,53959.0
2015-12-15 15:15:00,51.12,51.18,51.07,51.17,81652.0,45.5019,45.5553,45.4574,45.5464,81652.0
2015-12-15 15:20:00,51.17,51.18,51.14,51.14,72822.0,45.5464,45.5553,45.5197,45.5197,72822.0
2015-12-15 15:25:00,51.13,51.21,51.12,51.16,96319.0,45.5108,45.582,45.5019,45.5375,96319.0
2015-12-15 15:30:00,51.16,51.26,51.1,51.22,145305.0,45.5375,45.6265,45.4841,45.5909,145305.0
2015-12-15 15:35:00,51.22,51.28,51.19,51.28,119323.0,45.5909,45.6443,45.5642,45.6443,119323.0
2015-12-15 15:40:00,51.27,51.29,51.22,51.22,120189.0,45.6354,45.6532,45.5909,45.5909,120189.0
2015-12-15 15:45:00,51.22,51.3,51.2,51.27,116828.0,45.5909,45.6621,45.5731,45.6354,116828.0
2015-12-15 15:50:00,51.27,51.28,51.14,51.17,230004.0,45.6354,45.6443,45.5197,45.5464,230004.0
2015-12-15 15:55:00,51.18,51.2,51.14,51.16,319847.0,45.5553,45.5731,45.5197,45.5375,319847.0
2015-12-16 09:30:00,51.4,51.51,51.3,51.4,189324.0,45.7511,45.849,45.6621,45.7511,189324.0
2015-12-16 09:35:00,51.39,51.67,51.38,51.55,126799.0,45.7422,45.9914,45.7333,45.8846,126799.0
2015-12-16 09:40:00,51.54,51.58,51.51,51.53,49515.0,45.8757,45.9113,45.849,45.8668,49515.0
2015-12-16 09:45:00,51.53,51.68,51.52,51.64,75076.0,45.8668,46.0003,45.8579,45.9647,75076.0
2015-12-16 09:50:00,51.64,51.78,51.63,51.78,186267.0,45.9647,46.0893,45.9558,46.0893,186267.0
2015-12-16 09:55:00,51.79,51.86,51.7,51.71,169947.0,46.0982,46.1606,46.0181,46.027,169947.0
2015-12-16 10:00:00,51.7,51.89,51.64,51.83,133965.0,46.0181,46.1873,45.9647,46.1338,133965.0
2015-12-16 10:05:00,51.83,51.88,51.71,51.71,84151.0,46.1338,46.1784,46.027,46.027,84151.0
2015-12-16 10:10:00,51.71,51.77,51.7,51.71,112694.0,46.027,46.0804,46.0181,46.027,112694.0
2015-12-16 10:15:00,51.71,51.72,51.55,51.68,103290.0,46.027,46.0359,45.8846,46.0003,103290.0
2015-12-16 10:20:00,51.68,51.78,51.62,51.67,66408.0,46.0003,46.0893,45.9469,45.9914,66408.0
2015-12-16 10:25:00,51.67,51.71,51.62,51.62,49760.0,45.9914,46.027,45.9469,45.9469,49760.0
2015-12-16 10:30:00,51.62,51.79,51.62,51.75,71026.0,45.9469,46.0982,45.9469,46.0626,71026.0
2015-12-16 10:35:00,51.75,51.75,51.61,51.66,50215.0,46.0626,46.0626,45.938,45.9825,50215.0
2015-12-16 10:40:00,51.66,51.71,51.6,51.69,36830.0,45.9825,46.027,45.9291,46.0092,36830.0
2015-12-16 10:45:00,51.7,51.73,51.6,51.7,37320.0,46.0181,46.0448,45.9291,46.0181,37320.0
2015-12-16 10:50:00,51.7,51.73,51.6,51.61,66096.0,46.0181,46.0448,45.9291,45.938,66096.0
2015-12-16 10:55:00,51.62,51.66,51.54,51.55,63727.0,45.9469,45.9825,45.8757,45.8846,63727.0
2015-12-16 11:00:00,51.54,51.58,51.45,51.47,110208.0,45.8757,45.9113,45.7956,45.8134,110208.0
2015-12-16 11:05:00,51.48,51.52,51.45,51.45,74802.0,45.8223,45.8579,45.7956,45.7956,74802.0
2015-12-16 11:10:00,51.44,51.51,51.44,51.49,66129.0,45.7867,45.849,45.7867,45.8312,66129.0
2015-12-16 11:15:00,51.49,51.51,51.42,51.47,40708.0,45.8312,45.849,45.7689,45.8134,40708.0
2015-12-16 11:20:00,51.47,51.51,51.42,51.42,30363.0,45.8134,45.849,45.7689,45.7689,30363.0
2015-12-16 11:25:00,51.43,51.5,51.43,51.43,17964.0,45.7778,45.8401,45.7778,45.7778,17964.0
2015-12-16 11:30:00,51.43,51.5,51.41,51.41,37971.0,45.7778,45.8401,45.76,45.76,37971.0
2015-12-16 11:35:00,51.41,51.59,51.36,51.49,137863.0,45.76,45.9202,45.7155,45.8312,137863.0
2015-12-16 11:40:00,51.49,51.5,51.4,51.44,66623.0,45.8312,45.8401,45.7511,45.7867,66623.0
2015-12-16 11:45:00,51.44,51.48,51.41,51.43,31837.0,45.7867,45.8223,45.76,45.7778,31837.0
2015-12-16 11:50:00,51.43,51.44,51.32,51.39,75799.0,45.7778,45.7867,45.6799,45.7422,75799.0
2015-12-16 11:55:00,51.39,51.43,51.34,51.35,27326.0,45.7422,45.7778,45.6977,45.7066,27326.0
2015-12-16 12:00:00,51.35,51.39,51.31,51.32,79613.0,45.7066,45.7422,45.671,45.6799,79613.0
2015-12-16 12:05:00,51.33,51.34,51.26,51.3,54735.0,45.6888,45.6977,45.6265,45.6621,54735.0
2015-12-16 12:10:00,51.3,51.34,51.28,51.32,47188.0,45.6621,45.6977,45.6443,45.6799,47188.0
2015-12-16 12:15:00,51.33,51.33,51.18,51.2,78940.0,45.6888,45.6888,45.5553,45.5731,78940.0
2015-12-16 12:20:00,51.2,51.28,51.2,51.26,41691.0,45.5731,45.6443,45.5731,45.6265,41691.0
2015-12-16 12:25:00,51.25,51.25,51.13,51.15,98360.0,45.6176,45.6176,45.5108,45.5286,98360.0
2015-12-16 12:30:00,51.17,51.27,51.14,51.25,88410.0,45.5464,45.6354,45.5197,45.6176,88410.0
2015-12-16 12:35:00,51.25,51.27,51.09,51.12,60305.0,45.6176,45.6354,45.4752,45.5019,60305.0
2015-12-16 12:40:00,51.14,51.14,51.03,51.06,98735.0,45.5197,45.5197,45.4218,45.4485,98735.0
2015-12-16 12:45:00,51.07,51.07,50.94,50.99,142301.0,45.4574,45.4574,45.3417,45.3862,142301.0
2015-12-16 12:50:00,50.98,51.05,50.98,51.0,53714.0,45.3773,45.4396,45.3773,45.3951,53714.0
2015-12-16 12:55:00,51.0,51.02,50.97,51.0,41509.0,45.3951,45.4129,45.3684,45.3951,41509.0
2015-12-16 13:00:00,51.0,51.01,50.9,50.99,27551.0,45.3951,45.404,45.3061,45.3862,27551.0
2015-12-16 13:05:00,50.99,51.02,50.95,51.0,29242.0,45.3862,45.4129,45.3506,45.3951,29242.0
2015-12-16 13:10:00,51.0,51.08,50.97,51.05,35595.0,45.3951,45.4663,45.3684,45.4396,35595.0
2015-12-16 13:15:00,51.05,51.06,50.99,51.01,39239.0,45.4396,45.4485,45.3862,45.404,39239.0
2015-12-16 13:20:00,51.02,51.13,51.01,51.07,51144.0,45.4129,45.5108,45.404,45.4574,51144.0
2015-12-16 13:25:00,51.06,51.07,50.99,51.02,62658.0,45.4485,45.4574,45.3862,45.4129,62658.0
2015-12-16 13:30:00,51.01,51.09,50.98,51.07,118389.0,45.404,45.4752,45.3773,45.4574,118389.0
2015-12-16 13:35:00,51.07,51.1,51.02,51.07,30420.0,45.4574,45.4841,45.4129,45.4574,30420.0
2015-12-16 13:40:00,51.07,51.16,51.04,51.11,47628.0,45.4574,45.5375,45.4307,45.493,47628.0
2015-12-16 13:45:00,51.12,51.17,51.06,51.12,62138.0,45.5019,45.5464,45.4485,45.5019,62138.0
2015-12-16 13:50:00,51.12,51.2,51.09,51.12,47820.0,45.5019,45.5731,45.4752,45.5019,47820.0
2015-12-16 13:55:00,51.12,51.26,51.08,51.25,35290.0,45.5019,45.6265,45.4663,45.6176,35290.0
2015-12-16 14:00:00,51.19,51.51,50.85,51.23,133855.0,45.5642,45.849,45.2615,45.5998,133855.0
2015-12-16 14:05:00,51.25,51.56,51.17,51.44,147277.0,45.6176,45.8935,45.5464,45.7867,147277.0
2015-12-16 14:10:00,51.44,51.44,51.21,51.3,109682.0,45.7867,45.7867,45.582,45.6621,109682.0
2015-12-16 14:15:00,51.3,51.49,51.18,51.35,116329.0,45.6621,45.8312,45.5553,45.7066,116329.0
2015-12-16 14:20:00,51.34,51.49,51.3,51.39,83995.0,45.6977,45.8312,45.6621,45.7422,83995.0
2015-12-16 14:25:00,51.38,51.58,51.38,51.51,150420.0,45.7333,45.9113,45.7333,45.849,150420.0
2015-12-16 14:30:00,51.5,51.62,51.44,51.46,138850.0,45.8401,45.9469,45.7867,45.8045,138850.0
2015-12-16 14:35:00,51.46,51.51,51.34,51.34,172146.0,45.8045,45.849,45.6977,45.6977,172146.0
2015-12-16 14:40:00,51.35,51.48,51.28,51.46,67145.0,45.7066,45.8223,45.6443,45.8045,67145.0
2015-12-16 14:45:00,51.46,51.52,51.38,51.45,117192.0,45.8045,45.8579,45.7333,45.7956,117192.0
2015-12-16 14:50:00,51.46,51.59,51.45,51.59,109972.0,45.8045,45.9202,45.7956,45.9202,109972.0
2015-12-16 14:55:00,51.59,51.82,51.58,51.78,162461.0,45.9202,46.1249,45.9113,46.0893,162461.0
2015-12-16 15:00:00,51.79,51.81,51.68,51.69,127593.0,46.0982,46.116,46.0003,46.0092,127593.0
2015-12-16 15:05:00,51.7,51.71,51.58,51.65,111662.0,46.0181,46.027,45.9113,45.9736,111662.0
2015-12-16 15:10:00,51.64,51.79,51.64,51.72,86057.0,45.9647,46.0982,45.9647,46.0359,86057.0
2015-12-16 15:15:00,51.73,51.78,51.67,51.74,101998.0,46.0448,46.0893,45.9914,46.0537,101998.0
2015-12-16 15:20:00,51.75,51.85,51.74,51.85,146311.0,46.0626,46.1516,46.0537,46.1516,146311.0
2015-12-16 15:25:00,51.85,51.98,51.8,51.96,189312.0,46.1516,46.2674,46.1071,46.2496,189312.0
2015-12-16 15:30:00,51.96,52.17,51.95,52.17,429376.0,46.2496,46.4365,46.2407,46.4365,429376.0
2015-12-16 15:35:00,52.15,52.29,52.09,52.23,258230.0,46.4187,46.5433,46.3653,46.4899,258230.0
2015-12-16 15:40:00,52.24,52.28,52.21,52.22,253167.0,46.4988,46.5344,46.4721,46.481,253167.0
2015-12-16 15:45:00,52.21,52.26,52.15,52.18,301851.0,46.4721,46.5166,46.4187,46.4454,301851.0
2015-12-16 15:50:00,52.17,52.18,52.12,52.13,254372.0,46.4365,46.4454,46.392,46.4009,254372.0
2015-12-16 15:55:00,52.12,52.14,52.06,52.11,429050.0,46.392,46.4098,46.3386,46.3831,429050.0
2015-12-17 09:30:00,51.98,52.43,51.63,52.32,406322.0,46.2674,46.6679,45.9558,46.57,406322.0
2015-12-17 09:35:00,52.32,52.48,51.89,52.01,445815.0,46.57,46.7124,46.1873,46.2941,445815.0
2015-12-17 09:40:00,52.01,52.23,52.0,52.14,193294.0,46.2941,46.4899,46.2852,46.4098,193294.0
2015-12-17 09:45:00,52.11,52.19,52.05,52.15,116011.0,46.3831,46.4543,46.3297,46.4187,116011.0
2015-12-17 09:50:00,52.15,52.48,52.15,52.48,201201.0,46.4187,46.7124,46.4187,46.7124,201201.0
2015-12-17 09:55:00,52.47,52.77,52.47,52.65,295584.0,46.7035,46.9705,46.7035,46.8637,295584.0
2015-12-17 10:00:00,52.67,52.69,52.31,52.42,176083.0,46.8815,46.8993,46.5611,46.659,176083.0
2015-12-17 10:05:00,52.41,52.49,52.35,52.39,93287.0,46.6501,46.7213,46.5967,46.6323,93287.0
2015-12-17 10:10:00,52.4,52.44,52.32,52.42,82653.0,46.6412,46.6768,46.57,46.659,82653.0
2015-12-17 10:15:00,52.41,52.43,51.99,51.99,157811.0,46.6501,46.6679,46.2763,46.2763,157811.0
2015-12-17 10:20:00,51.97,52.0,51.81,51.83,92837.0,46.2585,46.2852,46.116,46.1338,92837.0
2015-12-17 10:25:00,51.84,52.05,51.82,52.05,70152.0,46.1427,46.3297,46.1249,46.3297,70152.0
2015-12-17 10:30:00,52.06,52.11,51.89,51.9,75853.0,46.3386,46.3831,46.1873,46.1962,75853.0
2015-12-17 10:35:00,51.91,51.92,51.73,51.73,76562.0,46.2051,46.214,46.0448,46.0448,76562.0
2015-12-17 10:40:00,51.73,51.74,51.58,51.58,84806.0,46.0448,46.0537,45.9113,45.9113,84806.0
2015-12-17 10:45:00,51.58,51.61,51.5,51.53,117180.0,45.9113,45.938,45.8401,45.8668,117180.0
2015-12-17 10:50:00,51.54,51.58,51.43,51.51,75112.0,45.8757,45.9113,45.7778,45.849,75112.0
2015-12-17 10:55:00,51.5,51.6,51.47,51.58,53273.0,45.8401,45.9291,45.8134,45.9113,53273.0
2015-12-17 11:00:00,51.58,51.69,51.55,51.68,84269.0,45.9113,46.0092,45.8846,46.0003,84269.0
2015-12-17 11:05:00,51.68,51.69,51.52,51.54,71996.0,46.0003,46.0092,45.8579,45.8757,71996.0
2015-12-17 11:10:00,51.52,51.65,51.5,51.58,126645.0,45.8579,45.9736,45.8401,45.9113,126645.0
2015-12-17 11:15:00,51.57,51.58,51.45,51.46,198781.0,45.9024,45.9113,45.7956,45.8045,198781.0
2015-12-17 11:20:00,51.46,51.47,51.26,51.27,85644.0,45.8045,45.8134,45.6265,45.6354,85644.0
2015-12-17 11:25:00,51.28,51.41,51.26,51.41,75766.0,45.6443,45.76,45.6265,45.76,75766.0
2015-12-17 11:30:00,51.42,51.57,51.3,51.54,93997.0,45.7689,45.9024,45.6621,45.8757,93997.0
2015-12-17 11:35:00,51.54,51.66,51.49,51.64,91910.0,45.8757,45.9825,45.8312,45.9647,91910.0
2015-12-17 11:40:00,51.63,51.8,51.63,51.77,97505.0,45.9558,46.1071,45.9558,46.0804,97505.0
2015-12-17 11:45:00,51.77,51.87,51.76,51.86,122777.0,46.0804,46.1695,46.0715,46.1606,122777.0
2015-12-17 11:50:00,51.86,51.86,51.73,51.78,40712.0,46.1606,46.1606,46.0448,46.0893,40712.0
2015-12-17 11:55:00,51.78,51.8,51.69,51.77,53147.0,46.0893,46.1071,46.0092,46.0804,53147.0
2015-12-17 12:00:00,51.77,51.83,51.65,51.66,84102.0,46.0804,46.1338,45.9736,45.9825,84102.0
2015-12-17 12:05:00,51.65,51.89,51.63,51.89,57744.0,45.9736,46.1873,45.9558,46.1873,57744.0
2015-12-17 12:10:00,51.89,51.95,51.84,51.91,64811.0,46.1873,46.2407,46.1427,46.2051,64811.0
2015-12-17 12:15:00,51.91,52.06,51.91,52.06,93354.0,46.2051,46.3386,46.2051,46.3386,93354.0
2015-12-17 12:20:00,52.07,52.07,51.96,52.01,51883.0,46.3475,46.3475,46.2496,46.2941,51883.0
2015-12-17 12:25:00,52.01,52.06,51.88,51.92,139083.0,46.2941,46.3386,46.1784,46.214,139083.0
2015-12-17 12:30:00,51.93,51.95,51.83,51.9,47318.0,46.2229,46.2407,46.1338,46.1962,47318.0
2015-12-17 12:35:00,51.9,51.9,51.81,51.86,75891.0,46.1962,46.1962,46.116,46.1606,75891.0
2015-12-17 12:40:00,51.86,51.9,51.78,51.9,48930.0,46.1606,46.1962,46.0893,46.1962,48930.0
2015-12-17 12:45:00,51.91,51.93,51.79,51.82,82012.0,46.2051,46.2229,46.0982,46.1249,82012.0
2015-12-17 12:50:00,51.82,51.9,51.82,51.86,52317.0,46.1249,46.1962,46.1249,46.1606,52317.0
2015-12-17 12:55:00,51.86,51.91,51.79,51.9,69813.0,46.1606,46.2051,46.0982,46.1962,69813.0
2015-12-17 13:00:00,51.89,51.94,51.85,51.94,52676.0,46.1873,46.2318,46.1516,46.2318,52676.0
2015-12-17 13:05:00,51.95,51.96,51.86,51.88,32964.0,46.2407,46.2496,46.1606,46.1784,32964.0
2015-12-17 13:10:00,51.87,51.99,51.86,51.97,42287.0,46.1695,46.2763,46.1606,46.2585,42287.0
2015-12-17 13:15:00,51.98,52.0,51.9,51.9,47360.0,46.2674,46.2852,46.1962,46.1962,47360.0
2015-12-17 13:20:00,51.89,52.02,51.88,52.01,74306.0,46.1873,46.303,46.1784,46.2941,74306.0
2015-12-17 13:25:00,52.02,52.04,51.93,51.99,42520.0,46.303,46.3208,46.2229,46.2763,42520.0
2015-12-17 13:30:00,51.99,52.03,51.97,52.01,65305.0,46.2763,46.3119,46.2585,46.2941,65305.0
2015-12-17 13:35:00,52.02,52.03,51.91,51.94,77242.0,46.303,46.3119,46.2051,46.2318,77242.0
2015-12-17 13:40:00,51.94,52.05,51.94,52.05,101784.0,46.2318,46.3297,46.2318,46.3297,101784.0
2015-12-17 13:45:00,52.05,52.17,52.04,52.12,76783.0,46.3297,46.4365,46.3208,46.392,76783.0
2015-12-17 13:50:00,52.11,52.13,51.98,52.0,58336.0,46.3831,46.4009,46.2674,46.2852,58336.0
2015-12-17 13:55:00,52.01,52.03,51.96,52.02,98373.0,46.2941,46.3119,46.2496,46.303,98373.0
2015-12-17 14:00:00,52.02,52.07,52.0,52.07,51254.0,46.303,46.3475,46.2852,46.3475,51254.0
2015-12-17 14:05:00,52.07,52.08,51.97,52.0,76778.0,46.3475,46.3564,46.2585,46.2852,76778.0
2015-12-17 14:10:00,51.99,52.0,51.9,52.0,80474.0,46.2763,46.2852,46.1962,46.2852,80474.0
2015-12-17 14:15:00,51.99,52.13,51.98,52.03,78642.0,46.2763,46.4009,46.2674,46.3119,78642.0
2015-12-17 14:20:00,52.03,52.04,51.99,52.03,87797.0,46.3119,46.3208,46.2763,46.3119,87797.0
2015-12-17 14:25:00,52.03,52.09,52.01,52.02,143463.0,46.3119,46.3653,46.2941,46.303,143463.0
2015-12-17 14:30:00,52.02,52.02,51.85,51.86,120945.0,46.303,46.303,46.1516,46.1606,120945.0
2015-12-17 14:35:00,51.86,51.95,51.79,51.79,73627.0,46.1606,46.2407,46.0982,46.0982,73627.0
2015-12-17 14:40:00,51.78,51.84,51.72,51.72,91116.0,46.0893,46.1427,46.0359,46.0359,91116.0
2015-12-17 14:45:00,51.71,51.74,51.59,51.61,100983.0,46.027,46.0537,45.9202,45.938,100983.0
2015-12-17 14:50:00,51.6,51.61,51.46,51.52,92671.0,45.9291,45.938,45.8045,45.8579,92671.0
2015-12-17 14:55:00,51.51,51.56,51.48,51.54,43373.0,45.849,45.8935,45.8223,45.8757,43373.0
2015-12-17 15:00:00,51.54,51.61,51.52,51.53,64074.0,45.8757,45.938,45.8579,45.8668,64074.0
2015-12-17 15:05:00,51.54,51.59,51.45,51.49,99834.0,45.8757,45.9202,45.7956,45.8312,99834.0
2015-12-17 15:10:00,51.49,51.57,51.41,51.43,63003.0,45.8312,45.9024,45.76,45.7778,63003.0
2015-12-17 15:15:00,51.43,51.48,51.3,51.31,105835.0,45.7778,45.8223,45.6621,45.671,105835.0
2015-12-17 15:20:00,51.3,51.34,51.22,51.31,174029.0,45.6621,45.6977,45.5909,45.671,174029.0
2015-12-17 15:25:00,51.32,51.35,51.24,51.27,109873.0,45.6799,45.7066,45.6087,45.6354,109873.0
2015-12-17 15:30:00,51.27,51.41,51.25,51.39,216863.0,45.6354,45.76,45.6176,45.7422,216863.0
2015-12-17 15:35:00,51.39,51.48,51.32,51.33,105720.0,45.7422,45.8223,45.6799,45.6888,105720.0
2015-12-17 15:40:00,51.33,51.37,51.3,51.35,167734.0,45.6888,45.7244,45.6621,45.7066,167734.0
2015-12-17 15:45:00,51.34,51.36,51.28,51.28,178547.0,45.6977,45.7155,45.6443,45.6443,178547.0
2015-12-17 15:50:00,51.28,51.3,51.18,51.19,277996.0,45.6443,45.6621,45.5553,45.5642,277996.0
2015-12-17 15:55:00,51.19,51.19,51.02,51.03,507870.0,45.5642,45.5642,45.4129,45.4218,507870.0
2015-12-18 09:30:00,51.04,51.57,50.78,51.52,793130.0,45.4307,45.9024,45.1992,45.8579,793130.0
2015-12-18 09:35:00,51.52,51.76,51.26,51.66,269947.0,45.8579,46.0715,45.6265,45.9825,269947.0
2015-12-18 09:40:00,51.68,51.92,51.52,51.91,229026.0,46.0003,46.214,45.8579,46.2051,229026.0
2015-12-18 09:45:00,51.91,51.95,51.52,51.52,249861.0,46.2051,46.2407,45.8579,45.8579,249861.0
2015-12-18 09:50:00,51.54,51.74,51.5,51.55,143435.0,45.8757,46.0537,45.8401,45.8846,143435.0
2015-12-18 09:55:00,51.55,51.63,51.37,51.4,134105.0,45.8846,45.9558,45.7244,45.7511,134105.0
2015-12-18 10:00:00,51.4,51.41,51.1,51.11,176500.0,45.7511,45.76,45.4841,45.493,176500.0
2015-12-18 10:05:00,51.1,51.11,50.88,50.88,156399.0,45.4841,45.493,45.2883,45.2883,156399.0
2015-12-18 10:10:00,50.9,51.07,50.86,50.88,138481.0,45.3061,45.4574,45.2705,45.2883,138481.0
2015-12-18 10:15:00,50.88,50.92,50.78,50.81,136780.0,45.2883,45.3239,45.1992,45.2259,136780.0
2015-12-18 10:20:00,50.8,51.17,50.78,51.15,220766.0,45.217,45.5464,45.1992,45.5286,220766.0
2015-12-18 10:25:00,51.15,51.19,51.0,51.02,144254.0,45.5286,45.5642,45.3951,45.4129,144254.0
2015-12-18 10:30:00,51.02,51.08,50.93,51.0,101498.0,45.4129,45.4663,45.3328,45.3951,101498.0
2015-12-18 10:35:00,50.99,51.09,50.86,50.86,48676.0,45.3862,45.4752,45.2705,45.2705,48676.0
2015-12-18 10:40:00,50.85,50.89,50.64,50.69,167288.0,45.2615,45.2972,45.0746,45.1191,167288.0
2015-12-18 10:45:00,50.69,50.69,50.5,50.52,160128.0,45.1191,45.1191,44.95,44.9678,160128.0
2015-12-18 10:50:00,50.53,50.75,50.52,50.68,112221.0,44.9767,45.1725,44.9678,45.1102,112221.0
2015-12-18 10:55:00,50.69,50.86,50.58,50.82,79620.0,45.1191,45.2705,45.0212,45.2348,79620.0
2015-12-18 11:00:00,50.82,50.9,50.8,50.85,123115.0,45.2348,45.3061,45.217,45.2615,123115.0
2015-12-18 11:05:00,50.85,51.01,50.84,50.86,109561.0,45.2615,45.404,45.2526,45.2705,109561.0
2015-12-18 11:10:00,50.86,51.02,50.86,51.0,106902.0,45.2705,45.4129,45.2705,45.3951,106902.0
2015-12-18 11:15:00,51.01,51.02,50.87,50.93,116584.0,45.404,45.4129,45.2794,45.3328,116584.0
2015-12-18 11:20:00,50.93,50.95,50.88,50.92,106973.0,45.3328,45.3506,45.2883,45.3239,106973.0
2015-12-18 11:25:00,50.92,50.94,50.88,50.91,96521.0,45.3239,45.3417,45.2883,45.315,96521.0
2015-12-18 11:30:00,50.91,50.91,50.77,50.84,65160.0,45.315,45.315,45.1903,45.2526,65160.0
2015-12-18 11:35:00,50.85,50.93,50.74,50.93,84993.0,45.2615,45.3328,45.1636,45.3328,84993.0
2015-12-18 11:40:00,50.94,51.0,50.85,50.85,79783.0,45.3417,45.3951,45.2615,45.2615,79783.0
2015-12-18 11:45:00,50.85,50.87,50.8,50.8,74533.0,45.2615,45.2794,45.217,45.217,74533.0
2015-12-18 11:50:00,50.8,50.83,50.75,50.75,92969.0,45.217,45.2437,45.1725,45.1725,92969.0
2015-12-18 11:55:00,50.75,50.85,50.72,50.76,91071.0,45.1725,45.2615,45.1458,45.1814,91071.0
2015-12-18 12:00:00,50.75,50.76,50.65,50.68,47274.0,45.1725,45.1814,45.0835,45.1102,47274.0
2015-12-18 12:05:00,50.68,50.68,50.55,50.55,63138.0,45.1102,45.1102,44.9945,44.9945,63138.0
2015-12-18 12:10:00,50.56,50.6,50.53,50.54,39445.0,45.0034,45.039,44.9767,44.9856,39445.0
2015-12-18 12:15:00,50.54,50.62,50.42,50.43,115822.0,44.9856,45.0568,44.8788,44.8877,115822.0
2015-12-18 12:20:00,50.44,50.49,50.42,50.44,35654.0,44.8966,44.9411,44.8788,44.8966,35654.0
2015-12-18 12:25:00,50.44,50.54,50.41,50.51,69968.0,44.8966,44.9856,44.8699,44.9589,69968.0
2015-12-18 12:30:00,50.52,50.52,50.3,50.34,123516.0,44.9678,44.9678,44.772,44.8076,123516.0
2015-12-18 12:35:00,50.34,50.34,50.2,50.27,81813.0,44.8076,44.8076,44.683,44.7453,81813.0
2015-12-18 12:40:00,50.27,50.32,50.18,50.21,112081.0,44.7453,44.7898,44.6652,44.6919,112081.0
2015-12-18 12:45:00,50.21,50.39,50.2,50.37,145967.0,44.6919,44.8521,44.683,44.8343,145967.0
2015-12-18 12:50:00,50.38,50.38,50.21,50.24,64702.0,44.8432,44.8432,44.6919,44.7186,64702.0
2015-12-18 12:55:00,50.23,50.27,50.18,50.22,52501.0,44.7097,44.7453,44.6652,44.7008,52501.0
2015-12-18 13:00:00,50.22,50.23,50.08,50.14,140271.0,44.7008,44.7097,44.5762,44.6296,140271.0
2015-12-18 13:05:00,50.14,50.28,50.12,50.22,65286.0,44.6296,44.7542,44.6118,44.7008,65286.0
2015-12-18 13:10:00,50.21,50.32,50.19,50.31,77082.0,44.6919,44.7898,44.6741,44.7809,77082.0
2015-12-18 13:15:00,50.32,50.34,50.22,50.29,84358.0,44.7898,44.8076,44.7008,44.7631,84358.0
2015-12-18 13:20:00,50.28,50.28,50.08,50.12,56257.0,44.7542,44.7542,44.5762,44.6118,56257.0
2015-12-18 13:25:00,50.11,50.2,50.1,50.2,81430.0,44.6029,44.683,44.594,44.683,81430.0
2015-12-18 13:30:00,50.2,50.22,50.12,50.19,118724.0,44.683,44.7008,44.6118,44.6741,118724.0
2015-12-18 13:35:00,50.18,50.22,50.1,50.12,76033.0,44.6652,44.7008,44.594,44.6118,76033.0
2015-12-18 13:40:00,50.12,50.2,50.1,50.18,73652.0,44.6118,44.683,44.594,44.6652,73652.0
2015-12-18 13:45:00,50.17,50.17,50.08,50.11,66868.0,44.6563,44.6563,44.5762,44.6029,66868.0
2015-12-18 13:50:00,50.12,50.31,50.11,50.31,56560.0,44.6118,44.7809,44.6029,44.7809,56560.0
2015-12-18 13:55:00,50.3,50.41,50.26,50.36,87547.0,44.772,44.8699,44.7364,44.8254,87547.0
2015-12-18 14:00:00,50.37,50.43,50.36,50.4,69967.0,44.8343,44.8877,44.8254,44.861,69967.0
2015-12-18 14:05:00,50.41,50.52,50.39,50.47,66430.0,44.8699,44.9678,44.8521,44.9233,66430.0
2015-12-18 14:10:00,50.46,50.47,50.38,50.38,69079.0,44.9144,44.9233,44.8432,44.8432,69079.0
2015-12-18 14:15:00,50.37,50.41,50.32,50.38,83777.0,44.8343,44.8699,44.7898,44.8432,83777.0
2015-12-18 14:20:00,50.38,50.52,50.38,50.51,57976.0,44.8432,44.9678,44.8432,44.9589,57976.0
2015-12-18 14:25:00,50.51,50.56,50.43,50.54,94007.0,44.9589,45.0034,44.8877,44.9856,94007.0
2015-12-18 14:30:00,50.53,50.56,50.49,50.55,107508.0,44.9767,45.0034,44.9411,44.9945,107508.0
2015-12-18 14:35:00,50.55,50.62,50.54,50.62,125409.0,44.9945,45.0568,44.9856,45.0568,125409.0
2015-12-18 14:40:00,50.61,50.62,50.43,50.49,153380.0,45.0479,45.0568,44.8877,44.9411,153380.0
2015-12-18 14:45:00,50.49,50.55,50.37,50.38,79017.0,44.9411,44.9945,44.8343,44.8432,79017.0
2015-12-18 14:50:00,50.38,50.55,50.37,50.54,68745.0,44.8432,44.9945,44.8343,44.9856,68745.0
2015-12-18 14:55:00,50.53,50.6,50.43,50.47,94246.0,44.9767,45.039,44.8877,44.9233,94246.0
2015-12-18 15:00:00,50.46,50.56,50.35,50.36,95924.0,44.9144,45.0034,44.8165,44.8254,95924.0
2015-12-18 15:05:00,50.35,50.45,50.33,50.4,126116.0,44.8165,44.9055,44.7987,44.861,126116.0
2015-12-18 15:10:00,50.4,50.4,50.22,50.25,132046.0,44.861,44.861,44.7008,44.7275,132046.0
2015-12-18 15:15:00,50.25,50.25,50.17,50.22,129385.0,44.7275,44.7275,44.6563,44.7008,129385.0
2015-12-18 15:20:00,50.21,50.23,50.06,50.18,151349.0,44.6919,44.7097,44.5584,44.6652,151349.0
2015-12-18 15:25:00,50.18,50.24,50.16,50.2,126562.0,44.6652,44.7186,44.6474,44.683,126562.0
2015-12-18 15:30:00,50.19,50.31,50.17,50.3,179411.0,44.6741,44.7809,44.6563,44.772,179411.0
2015-12-18 15:35:00,50.3,50.37,50.21,50.22,182887.0,44.772,44.8343,44.6919,44.7008,182887.0
2015-12-18 15:40:00,50.21,50.27,50.17,50.27,271209.0,44.6919,44.7453,44.6563,44.7453,271209.0
2015-12-18 15:45:00,50.28,50.33,50.21,50.25,396163.0,44.7542,44.7987,44.6919,44.7275,396163.0
2015-12-18 15:50:00,50.25,50.31,50.23,50.28,335869.0,44.7275,44.7809,44.7097,44.7542,335869.0
2015-12-18 15:55:00,50.28,50.28,49.96,49.99,1122325.0,44.7542,44.7542,44.4694,44.4961,1122325.0
2015-12-21 09:30:00,50.46,51.0,50.46,50.97,301339.0,44.9144,45.3951,44.9144,45.3684,301339.0
2015-12-21 09:35:00,50.95,51.13,50.87,51.1,329298.0,45.3506,45.5108,45.2794,45.4841,329298.0
2015-12-21 09:40:00,51.11,51.11,50.95,51.02,205695.0,45.493,45.493,45.3506,45.4129,205695.0
2015-12-21 09:45:00,51.02,51.41,50.96,51.35,258805.0,45.4129,45.76,45.3595,45.7066,258805.0
2015-12-21 09:50:00,51.36,51.36,51.01,51.13,161771.0,45.7155,45.7155,45.404,45.5108,161771.0
2015-12-21 09:55:00,51.14,51.39,50.95,51.0,176598.0,45.5197,45.7422,45.3506,45.3951,176598.0
2015-12-21 10:00:00,51.02,51.05,50.93,51.02,123665.0,45.4129,45.4396,45.3328,45.4129,123665.0
2015-12-21 10:05:00,51.02,51.02,50.87,50.97,97830.0,45.4129,45.4129,45.2794,45.3684,97830.0
2015-12-21 10:10:00,50.98,50.98,50.75,50.8,86519.0,45.3773,45.3773,45.1725,45.217,86519.0
2015-12-21 10:15:00,50.81,51.05,50.8,51.05,83095.0,45.2259,45.4396,45.217,45.4396,83095.0
2015-12-21 10:20:00,51.06,51.07,50.9,50.98,91745.0,45.4485,45.4574,45.3061,45.3773,91745.0
2015-12-21 10:25:00,50.98,51.06,50.94,50.98,59449.0,45.3773,45.4485,45.3417,45.3773,59449.0
2015-12-21 10:30:00,50.99,51.05,50.9,51.04,80033.0,45.3862,45.4396,45.3061,45.4307,80033.0
2015-12-21 10:35:00,51.04,51.06,50.94,51.0,157978.0,45.4307,45.4485,45.3417,45.3951,157978.0
2015-12-21 10:40:00,50.99,51.08,50.93,51.0,111267.0,45.3862,45.4663,45.3328,45.3951,111267.0
2015-12-21 10:45:00,51.01,51.08,50.92,51.0,125091.0,45.404,45.4663,45.3239,45.3951,125091.0
2015-12-21 10:50:00,51.01,51.03,50.87,50.94,74860.0,45.404,45.4218,45.2794,45.3417,74860.0
2015-12-21 10:55:00,50.93,50.94,50.85,50.85,84202.0,45.3328,45.3417,45.2615,45.2615,84202.0
2015-12-21 11:00:00,50.86,50.96,50.83,50.87,57075.0,45.2705,45.3595,45.2437,45.2794,57075.0
2015-12-21 11:05:00,50.88,50.95,50.82,50.84,34611.0,45.2883,45.3506,45.2348,45.2526,34611.0
2015-12-21 11:10:00,50.86,50.86,50.73,50.75,45803.0,45.2705,45.2705,45.1547,45.1725,45803.0
2015-12-21 11:15:00,50.72,50.76,50.69,50.7,74009.0,45.1458,45.1814,45.1191,45.128,74009.0
2015-12-21 11:20:00,50.69,50.8,50.67,50.76,64528.0,45.1191,45.217,45.1013,45.1814,64528.0
2015-12-21 11:25:00,50.75,50.75,50.61,50.68,88559.0,45.1725,45.1725,45.0479,45.1102,88559.0
2015-12-21 11:30:00,50.68,50.68,50.46,50.49,91414.0,45.1102,45.1102,44.9144,44.9411,91414.0
2015-12-21 11:35:00,50.49,50.61,50.45,50.51,47281.0,44.9411,45.0479,44.9055,44.9589,47281.0
2015-12-21 11:40:00,50.52,50.61,50.46,50.58,73631.0,44.9678,45.0479,44.9144,45.0212,73631.0
2015-12-21 11:45:00,50.58,50.58,50.42,50.45,26447.0,45.0212,45.0212,44.8788,44.9055,26447.0
2015-12-21 11:50:00,50.46,50.71,50.44,50.67,131324.0,44.9144,45.1369,44.8966,45.1013,131324.0
2015-12-21 11:55:00,50.67,50.88,50.65,50.83,63237.0,45.1013,45.2883,45.0835,45.2437,63237.0
2015-12-21 12:00:00,50.82,50.9,50.79,50.87,43687.0,45.2348,45.3061,45.2081,45.2794,43687.0
2015-12-21 12:05:00,50.86,50.91,50.78,50.86,40736.0,45.2705,45.315,45.1992,45.2705,40736.0
2015-12-21 12:10:00,50.87,50.91,50.86,50.89,84280.0,45.2794,45.315,45.2705,45.2972,84280.0
2015-12-21 12:15:00,50.9,50.9,50.77,50.8,33004.0,45.3061,45.3061,45.1903,45.217,33004.0
2015-12-21 12:20:00,50.8,50.92,50.8,50.88,40878.0,45.217,45.3239,45.217,45.2883,40878.0
2015-12-21 12:25:00,50.87,50.87,50.74,50.74,87520.0,45.2794,45.2794,45.1636,45.1636,87520.0
2015-12-21 12:30:00,50.74,50.84,50.74,50.78,19599.0,45.1636,45.2526,45.1636,45.1992,19599.0
2015-12-21 12:35:00,50.78,50.81,50.73,50.74,42589.0,45.1992,45.2259,45.1547,45.1636,42589.0
2015-12-21 12:40:00,50.74,50.78,50.73,50.74,15183.0,45.1636,45.1992,45.1547,45.1636,15183.0
2015-12-21 12:45:00,50.75,50.77,50.73,50.76,26958.0,45.1725,45.1903,45.1547,45.1814,26958.0
2015-12-21 12:50:00,50.76,50.8,50.76,50.78,62383.0,45.1814,45.217,45.1814,45.1992,62383.0
2015-12-21 12:55:00,50.79,50.96,50.78,50.92,69693.0,45.2081,45.3595,45.1992,45.3239,69693.0
2015-12-21 13:00:00,50.93,50.99,50.92,50.97,56222.0,45.3328,45.3862,45.3239,45.3684,56222.0
2015-12-21 13:05:00,50.98,51.02,50.96,50.98,43823.0,45.3773,45.4129,45.3595,45.3773,43823.0
2015-12-21 13:10:00,50.98,50.98,50.91,50.92,20509.0,45.3773,45.3773,45.315,45.3239,20509.0
2015-12-21 13:15:00,50.93,50.96,50.91,50.91,36626.0,45.3328,45.3595,45.315,45.315,36626.0
2015-12-21 13:20:00,50.92,50.96,50.91,50.93,27543.0,45.3239,45.3595,45.315,45.3328,27543.0
2015-12-21 13:25:00,50.93,50.99,50.92,50.95,22215.0,45.3328,45.3862,45.3239,45.3506,22215.0
2015-12-21 13:30:00,50.96,51.05,50.96,51.01,46675.0,45.3595,45.4396,45.3595,45.404,46675.0
2015-12-21 13:35:00,51.01,51.04,50.97,51.0,153711.0,45.404,45.4307,45.3684,45.3951,153711.0
2015-12-21 13:40:00,51.0,51.02,50.95,50.97,33944.0,45.3951,45.4129,45.3506,45.3684,33944.0
2015-12-21 13:45:00,50.99,51.0,50.92,50.96,32110.0,45.3862,45.3951,45.3239,45.3595,32110.0
2015-12-21 13:50:00,50.96,51.02,50.96,50.99,35308.0,45.3595,45.4129,45.3595,45.3862,35308.0
2015-12-21 13:55:00,50.99,51.0,50.92,50.92,56508.0,45.3862,45.3951,45.3239,45.3239,56508.0
2015-12-21 14:00:00,50.93,50.99,50.92,50.98,26434.0,45.3328,45.3862,45.3239,45.3773,26434.0
2015-12-21 14:05:00,50.98,51.0,50.88,50.89,55297.0,45.3773,45.3951,45.2883,45.2972,55297.0
2015-12-21 14:10:00,50.89,50.99,50.89,50.98,37323.0,45.2972,45.3862,45.2972,45.3773,37323.0
2015-12-21 14:15:00,50.99,51.01,50.93,50.98,36407.0,45.3862,45.404,45.3328,45.3773,36407.0
2015-12-21 14:20:00,50.98,50.98,50.91,50.92,22096.0,45.3773,45.3773,45.315,45.3239,22096.0
2015-12-21 14:25:00,50.92,50.92,50.81,50.85,52472.0,45.3239,45.3239,45.2259,45.2615,52472.0
2015-12-21 14:30:00,50.84,50.85,50.78,50.82,46951.0,45.2526,45.2615,45.1992,45.2348,46951.0
2015-12-21 14:35:00,50.81,50.9,50.81,50.88,49299.0,45.2259,45.3061,45.2259,45.2883,49299.0
2015-12-21 14:40:00,50.88,50.9,50.85,50.9,36296.0,45.2883,45.3061,45.2615,45.3061,36296.0
2015-12-21 14:45:00,50.9,50.92,50.86,50.9,52115.0,45.3061,45.3239,45.2705,45.3061,52115.0
2015-12-21 14:50:00,50.9,50.93,50.88,50.89,48255.0,45.3061,45.3328,45.2883,45.2972,48255.0
2015-12-21 14:55:00,50.88,50.99,50.88,50.96,54528.0,45.2883,45.3862,45.2883,45.3595,54528.0
2015-12-21 15:00:00,50.95,51.12,50.94,51.06,102999.0,45.3506,45.5019,45.3417,45.4485,102999.0
2015-12-21 15:05:00,51.06,51.06,50.94,50.97,69579.0,45.4485,45.4485,45.3417,45.3684,69579.0
2015-12-21 15:10:00,50.96,51.02,50.91,50.99,82331.0,45.3595,45.4129,45.315,45.3862,82331.0
2015-12-21 15:15:00,51.0,51.02,50.89,50.92,57775.0,45.3951,45.4129,45.2972,45.3239,57775.0
2015-12-21 15:20:00,50.92,50.97,50.89,50.91,44405.0,45.3239,45.3684,45.2972,45.315,44405.0
2015-12-21 15:25:00,50.91,50.95,50.88,50.94,62826.0,45.315,45.3506,45.2883,45.3417,62826.0
2015-12-21 15:30:00,50.94,51.06,50.94,51.05,227550.0,45.3417,45.4485,45.3417,45.4396,227550.0
2015-12-21 15:35:00,51.04,51.23,51.02,51.21,245840.0,45.4307,45.5998,45.4129,45.582,245840.0
2015-12-21 15:40:00,51.2,51.3,51.2,51.29,291456.0,45.5731,45.6621,45.5731,45.6532,291456.0
2015-12-21 15:45:00,51.28,51.44,51.27,51.42,318759.0,45.6443,45.7867,45.6354,45.7689,318759.0
2015-12-21 15:50:00,51.42,51.45,51.26,51.39,327701.0,45.7689,45.7956,45.6265,45.7422,327701.0
2015-12-21 15:55:00,51.38,51.5,51.37,51.45,628483.0,45.7333,45.8401,45.7244,45.7956,628483.0
2015-12-22 09:30:00,51.65,51.88,51.53,51.86,186638.0,45.9736,46.1784,45.8668,46.1606,186638.0
2015-12-22 09:35:00,51.86,51.86,51.6,51.6,108109.0,46.1606,46.1606,45.9291,45.9291,108109.0
2015-12-22 09:40:00,51.6,51.7,51.5,51.64,101723.0,45.9291,46.0181,45.8401,45.9647,101723.0
2015-12-22 09:45:00,51.62,51.64,51.33,51.4,99206.0,45.9469,45.9647,45.6888,45.7511,99206.0
2015-12-22 09:50:00,51.4,51.65,51.38,51.65,80240.0,45.7511,45.9736,45.7333,45.9736,80240.0
2015-12-22 09:55:00,51.65,51.8,51.6,51.6,115823.0,45.9736,46.1071,45.9291,45.9291,115823.0
2015-12-22 10:00:00,51.61,51.63,51.45,51.62,92889.0,45.938,45.9558,45.7956,45.9469,92889.0
2015-12-22 10:05:00,51.61,51.69,51.58,51.69,94562.0,45.938,46.0092,45.9113,46.0092,94562.0
2015-12-22 10:10:00,51.67,51.9,51.67,51.89,158758.0,45.9914,46.1962,45.9914,46.1873,158758.0
2015-12-22 10:15:00,51.89,51.9,51.69,51.83,93412.0,46.1873,46.1962,46.0092,46.1338,93412.0
2015-12-22 10:20:00,51.82,51.85,51.67,51.79,98971.0,46.1249,46.1516,45.9914,46.0982,98971.0
2015-12-22 10:25:00,51.8,51.9,51.76,51.76,140329.0,46.1071,46.1962,46.0715,46.0715,140329.0
2015-12-22 10:30:00,51.76,51.77,51.58,51.66,79110.0,46.0715,46.0804,45.9113,45.9825,79110.0
2015-12-22 10:35:00,51.65,51.69,51.56,51.57,42323.0,45.9736,46.0092,45.8935,45.9024,42323.0
2015-12-22 10:40:00,51.57,51.64,51.43,51.51,82691.0,45.9024,45.9647,45.7778,45.849,82691.0
2015-12-22 10:45:00,51.51,51.59,51.5,51.52,52289.0,45.849,45.9202,45.8401,45.8579,52289.0
2015-12-22 10:50:00,51.52,51.52,51.27,51.27,74335.0,45.8579,45.8579,45.6354,45.6354,74335.0
2015-12-22 10:55:00,51.29,51.32,51.16,51.24,62763.0,45.6532,45.6799,45.5375,45.6087,62763.0
2015-12-22 11:00:00,51.25,51.41,51.25,51.38,48141.0,45.6176,45.76,45.6176,45.7333,48141.0
2015-12-22 11:05:00,51.38,51.49,51.38,51.48,64428.0,45.7333,45.8312,45.7333,45.8223,64428.0
2015-12-22 11:10:00,51.48,51.49,51.41,51.47,125048.0,45.8223,45.8312,45.76,45.8134,125048.0
2015-12-22 11:15:00,51.45,51.46,51.36,51.42,63816.0,45.7956,45.8045,45.7155,45.7689,63816.0
2015-12-22 11:20:00,51.41,51.43,51.3,51.42,93670.0,45.76,45.7778,45.6621,45.7689,93670.0
2015-12-22 11:25:00,51.43,51.45,51.37,51.39,58836.0,45.7778,45.7956,45.7244,45.7422,58836.0
2015-12-22 11:30:00,51.39,51.44,51.32,51.41,41307.0,45.7422,45.7867,45.6799,45.76,41307.0
2015-12-22 11:35:00,51.41,51.59,51.36,51.59,66299.0,45.76,45.9202,45.7155,45.9202,66299.0
2015-12-22 11:40:00,51.58,51.69,51.57,51.65,82816.0,45.9113,46.0092,45.9024,45.9736,82816.0
2015-12-22 11:45:00,51.64,51.73,51.61,51.71,53941.0,45.9647,46.0448,45.938,46.027,53941.0
2015-12-22 11:50:00,51.72,51.73,51.6,51.62,48664.0,46.0359,46.0448,45.9291,45.9469,48664.0
2015-12-22 11:55:00,51.62,51.71,51.62,51.7,31612.0,45.9469,46.027,45.9469,46.0181,31612.0
2015-12-22 12:00:00,51.7,51.71,51.55,51.57,51056.0,46.0181,46.027,45.8846,45.9024,51056.0
2015-12-22 12:05:00,51.57,51.64,51.56,51.63,30305.0,45.9024,45.9647,45.8935,45.9558,30305.0
2015-12-22 12:10:00,51.62,51.69,51.58,51.69,33227.0,45.9469,46.0092,45.9113,46.0092,33227.0
2015-12-22 12:15:00,51.68,51.7,51.64,51.67,28331.0,46.0003,46.0181,45.9647,45.9914,28331.0
2015-12-22 12:20:00,51.66,51.66,51.57,51.6,22396.0,45.9825,45.9825,45.9024,45.9291,22396.0
2015-12-22 12:25:00,51.59,51.69,51.58,51.67,35475.0,45.9202,46.0092,45.9113,45.9914,35475.0
2015-12-22 12:30:00,51.67,51.7,51.65,51.7,19641.0,45.9914,46.0181,45.9736,46.0181,19641.0
2015-12-22 12:35:00,51.7,51.72,51.59,51.6,45514.0,46.0181,46.0359,45.9202,45.9291,45514.0
2015-12-22 12:40:00,51.61,51.65,51.6,51.64,19594.0,45.938,45.9736,45.9291,45.9647,19594.0
2015-12-22 12:45:00,51.63,51.64,51.54,51.55,32834.0,45.9558,45.9647,45.8757,45.8846,32834.0
2015-12-22 12:50:00,51.56,51.64,51.55,51.61,27127.0,45.8935,45.9647,45.8846,45.938,27127.0
2015-12-22 12:55:00,51.6,51.65,51.58,51.65,27494.0,45.9291,45.9736,45.9113,45.9736,27494.0
2015-12-22 13:00:00,51.65,51.68,51.6,51.65,40039.0,45.9736,46.0003,45.9291,45.9736,40039.0
2015-12-22 13:05:00,51.65,51.71,51.63,51.66,37366.0,45.9736,46.027,45.9558,45.9825,37366.0
2015-12-22 13:10:00,51.66,51.67,51.59,51.64,57590.0,45.9825,45.9914,45.9202,45.9647,57590.0
2015-12-22 13:15:00,51.64,51.65,51.58,51.64,54419.0,45.9647,45.9736,45.9113,45.9647,54419.0
2015-12-22 13:20:00,51.64,51.66,51.6,51.65,31505.0,45.9647,45.9825,45.9291,45.9736,31505.0
2015-12-22 13:25:00,51.64,51.67,51.63,51.65,30516.0,45.9647,45.9914,45.9558,45.9736,30516.0
2015-12-22 13:30:00,51.64,51.66,51.54,51.57,55731.0,45.9647,45.9825,45.8757,45.9024,55731.0
2015-12-22 13:35:00,51.56,51.58,51.5,51.58,47537.0,45.8935,45.9113,45.8401,45.9113,47537.0
2015-12-22 13:40:00,51.57,51.63,51.56,51.57,29070.0,45.9024,45.9558,45.8935,45.9024,29070.0
2015-12-22 13:45:00,51.57,51.7,51.57,51.7,37557.0,45.9024,46.0181,45.9024,46.0181,37557.0
2015-12-22 13:50:00,51.69,51.69,51.64,51.69,23042.0,46.0092,46.0092,45.9647,46.0092,23042.0
2015-12-22 13:55:00,51.68,51.7,51.67,51.69,28433.0,46.0003,46.0181,45.9914,46.0092,28433.0
2015-12-22 14:00:00,51.7,51.75,51.68,51.74,64624.0,46.0181,46.0626,46.0003,46.0537,64624.0
2015-12-22 14:05:00,51.74,51.77,51.7,51.73,68089.0,46.0537,46.0804,46.0181,46.0448,68089.0
2015-12-22 14:10:00,51.73,51.74,51.72,51.73,25468.0,46.0448,46.0537,46.0359,46.0448,25468.0
2015-12-22 14:15:00,51.73,51.77,51.72,51.75,38393.0,46.0448,46.0804,46.0359,46.0626,38393.0
2015-12-22 14:20:00,51.75,51.76,51.66,51.7,43865.0,46.0626,46.0715,45.9825,46.0181,43865.0
2015-12-22 14:25:00,51.68,51.69,51.59,51.62,97273.0,46.0003,46.0092,45.9202,45.9469,97273.0
2015-12-22 14:30:00,51.62,51.7,51.61,51.62,54804.0,45.9469,46.0181,45.938,45.9469,54804.0
2015-12-22 14:35:00,51.62,51.67,51.6,51.66,51937.0,45.9469,45.9914,45.9291,45.9825,51937.0
2015-12-22 14:40:00,51.66,51.76,51.66,51.76,112865.0,45.9825,46.0715,45.9825,46.0715,112865.0
2015-12-22 14:45:00,51.76,51.76,51.71,51.74,38566.0,46.0715,46.0715,46.027,46.0537,38566.0
2015-12-22 14:50:00,51.73,51.76,51.7,51.71,62503.0,46.0448,46.0715,46.0181,46.027,62503.0
2015-12-22 14:55:00,51.71,51.75,51.68,51.73,46846.0,46.027,46.0626,46.0003,46.0448,46846.0
2015-12-22 15:00:00,51.72,51.82,51.71,51.81,37961.0,46.0359,46.1249,46.027,46.116,37961.0
2015-12-22 15:05:00,51.8,51.83,51.78,51.82,34523.0,46.1071,46.1338,46.0893,46.1249,34523.0
2015-12-22 15:10:00,51.82,51.89,51.77,51.88,78580.0,46.1249,46.1873,46.0804,46.1784,78580.0
2015-12-22 15:15:00,51.88,51.89,51.84,51.88,50687.0,46.1784,46.1873,46.1427,46.1784,50687.0
2015-12-22 15:20:00,51.89,51.95,51.88,51.91,79039.0,46.1873,46.2407,46.1784,46.2051,79039.0
2015-12-22 15:25:00,51.91,51.93,51.83,51.85,69691.0,46.2051,46.2229,46.1338,46.1516,69691.0
2015-12-22 15:30:00,51.85,51.86,51.79,51.84,88507.0,46.1516,46.1606,46.0982,46.1427,88507.0
2015-12-22 15:35:00,51.85,51.86,51.75,51.77,140532.0,46.1516,46.1606,46.0626,46.0804,140532.0
2015-12-22 15:40:00,51.78,51.78,51.61,51.67,154923.0,46.0893,46.0893,45.938,45.9914,154923.0
2015-12-22 15:45:00,51.67,51.73,51.59,51.6,178673.0,45.9914,46.0448,45.9202,45.9291,178673.0
2015-12-22 15:50:00,51.61,51.81,51.6,51.8,164058.0,45.938,46.116,45.9291,46.1071,164058.0
2015-12-22 15:55:00,51.79,51.79,51.67,51.72,295976.0,46.0982,46.0982,45.9914,46.0359,295976.0
2015-12-23 09:30:00,51.74,51.85,51.52,51.53,256827.0,46.0537,46.1516,45.8579,45.8668,256827.0
2015-12-23 09:35:00,51.56,51.58,51.01,51.07,218009.0,45.8935,45.9113,45.404,45.4574,218009.0
2015-12-23 09:40:00,51.07,51.22,50.91,51.19,228414.0,45.4574,45.5909,45.315,45.5642,228414.0
2015-12-23 09:45:00,51.17,51.41,51.12,51.39,123727.0,45.5464,45.76,45.5019,45.7422,123727.0
2015-12-23 09:50:00,51.4,51.5,51.32,51.47,100907.0,45.7511,45.8401,45.6799,45.8134,100907.0
2015-12-23 09:55:00,51.47,51.52,51.31,51.52,98007.0,45.8134,45.8579,45.671,45.8579,98007.0
2015-12-23 10:00:00,51.52,51.75,51.52,51.74,126828.0,45.8579,46.0626,45.8579,46.0537,126828.0
2015-12-23 10:05:00,51.75,51.75,51.61,51.64,69742.0,46.0626,46.0626,45.938,45.9647,69742.0
2015-12-23 10:10:00,51.66,51.74,51.64,51.71,56225.0,45.9825,46.0537,45.9647,46.027,56225.0
2015-12-23 10:15:00,51.71,51.8,51.7,51.76,131774.0,46.027,46.1071,46.0181,46.0715,131774.0
2015-12-23 10:20:00,51.75,51.83,51.74,51.81,40806.0,46.0626,46.1338,46.0537,46.116,40806.0
2015-12-23 10:25:00,51.8,51.8,51.65,51.71,71957.0,46.1071,46.1071,45.9736,46.027,71957.0
2015-12-23 10:30:00,51.72,51.78,51.63,51.73,90091.0,46.0359,46.0893,45.9558,46.0448,90091.0
2015-12-23 10:35:00,51.72,51.75,51.4,51.4,106919.0,46.0359,46.0626,45.7511,45.7511,106919.0
2015-12-23 10:40:00,51.4,51.44,51.26,51.37,113735.0,45.7511,45.7867,45.6265,45.7244,113735.0
2015-12-23 10:45:00,51.35,51.42,51.32,51.4,73171.0,45.7066,45.7689,45.6799,45.7511,73171.0
2015-12-23 10:50:00,51.42,51.46,51.39,51.4,71773.0,45.7689,45.8045,45.7422,45.7511,71773.0
2015-12-23 10:55:00,51.4,51.44,51.38,51.42,65096.0,45.7511,45.7867,45.7333,45.7689,65096.0
2015-12-23 11:00:00,51.41,51.44,51.35,51.37,31860.0,45.76,45.7867,45.7066,45.7244,31860.0
2015-12-23 11:05:00,51.37,51.43,51.36,51.41,29316.0,45.7244,45.7778,45.7155,45.76,29316.0
2015-12-23 11:10:00,51.41,51.47,51.4,51.46,69127.0,45.76,45.8134,45.7511,45.8045,69127.0
2015-12-23 11:15:00,51.47,51.49,51.45,51.48,29786.0,45.8134,45.8312,45.7956,45.8223,29786.0
2015-12-23 11:20:00,51.48,51.49,51.4,51.45,47153.0,45.8223,45.8312,45.7511,45.7956,47153.0
2015-12-23 11:25:00,51.45,51.47,51.41,51.41,31922.0,45.7956,45.8134,45.76,45.76,31922.0
2015-12-23 11:30:00,51.41,51.46,51.37,51.39,47414.0,45.76,45.8045,45.7244,45.7422,47414.0
2015-12-23 11:35:00,51.4,51.4,51.37,51.37,32997.0,45.7511,45.7511,45.7244,45.7244,32997.0
2015-12-23 11:40:00,51.38,51.42,51.34,51.42,42588.0,45.7333,45.7689,45.6977,45.7689,42588.0
2015-12-23 11:45:00,51.42,51.44,51.41,51.43,24896.0,45.7689,45.7867,45.76,45.7778,24896.0
2015-12-23 11:50:00,51.42,51.44,51.38,51.42,25758.0,45.7689,45.7867,45.7333,45.7689,25758.0
2015-12-23 11:55:00,51.42,51.51,51.41,51.51,42398.0,45.7689,45.849,45.76,45.849,42398.0
2015-12-23 12:00:00,51.5,51.55,51.5,51.52,23323.0,45.8401,45.8846,45.8401,45.8579,23323.0
2015-12-23 12:05:00,51.52,51.55,51.51,51.54,25906.0,45.8579,45.8846,45.849,45.8757,25906.0
2015-12-23 12:10:00,51.54,51.62,51.53,51.62,56078.0,45.8757,45.9469,45.8668,45.9469,56078.0
2015-12-23 12:15:00,51.62,51.74,51.61,51.73,81459.0,45.9469,46.0537,45.938,46.0448,81459.0
2015-12-23 12:20:00,51.73,51.74,51.69,51.7,36701.0,46.0448,46.0537,46.0092,46.0181,36701.0
2015-12-23 12:25:00,51.69,51.72,51.62,51.63,16660.0,46.0092,46.0359,45.9469,45.9558,16660.0
2015-12-23 12:30:00,51.64,51.71,51.63,51.69,64317.0,45.9647,46.027,45.9558,46.0092,64317.0
2015-12-23 12:35:00,51.69,51.75,51.69,51.71,30976.0,46.0092,46.0626,46.0092,46.027,30976.0
2015-12-23 12:40:00,51.7,51.78,51.69,51.77,45603.0,46.0181,46.0893,46.0092,46.0804,45603.0
2015-12-23 12:45:00,51.78,51.85,51.76,51.82,49784.0,46.0893,46.1516,46.0715,46.1249,49784.0
2015-12-23 12:50:00,51.82,51.87,51.78,51.82,61487.0,46.1249,46.1695,46.0893,46.1249,61487.0
2015-12-23 12:55:00,51.83,51.86,51.75,51.77,27310.0,46.1338,46.1606,46.0626,46.0804,27310.0
2015-12-23 13:00:00,51.78,51.81,51.72,51.76,20981.0,46.0893,46.116,46.0359,46.0715,20981.0
2015-12-23 13:05:00,51.75,51.8,51.73,51.79,25537.0,46.0626,46.1071,46.0448,46.0982,25537.0
2015-12-23 13:10:00,51.79,51.85,51.78,51.84,24645.0,46.0982,46.1516,46.0893,46.1427,24645.0
2015-12-23 13:15:00,51.84,51.84,51.74,51.75,21644.0,46.1427,46.1427,46.0537,46.0626,21644.0
2015-12-23 13:20:00,51.76,51.79,51.7,51.73,16805.0,46.0715,46.0982,46.0181,46.0448,16805.0
2015-12-23 13:25:00,51.74,51.85,51.74,51.78,77312.0,46.0537,46.1516,46.0537,46.0893,77312.0
2015-12-23 13:30:00,51.78,51.78,51.72,51.74,51298.0,46.0893,46.0893,46.0359,46.0537,51298.0
2015-12-23 13:35:00,51.74,51.78,51.73,51.76,83455.0,46.0537,46.0893,46.0448,46.0715,83455.0
2015-12-23 13:40:00,51.76,51.8,51.75,51.77,30424.0,46.0715,46.1071,46.0626,46.0804,30424.0
2015-12-23 13:45:00,51.78,51.78,51.72,51.72,60052.0,46.0893,46.0893,46.0359,46.0359,60052.0
2015-12-23 13:50:00,51.72,51.74,51.69,51.71,51887.0,46.0359,46.0537,46.0092,46.027,51887.0
2015-12-23 13:55:00,51.71,51.74,51.7,51.71,24099.0,46.027,46.0537,46.0181,46.027,24099.0
2015-12-23 14:00:00,51.71,51.75,51.7,51.71,15685.0,46.027,46.0626,46.0181,46.027,15685.0
2015-12-23 14:05:00,51.71,51.72,51.67,51.69,52688.0,46.027,46.0359,45.9914,46.0092,52688.0
2015-12-23 14:10:00,51.68,51.72,51.65,51.7,25063.0,46.0003,46.0359,45.9736,46.0181,25063.0
2015-12-23 14:15:00,51.7,51.71,51.68,51.7,24173.0,46.0181,46.027,46.0003,46.0181,24173.0
2015-12-23 14:20:00,51.7,51.71,51.66,51.71,26679.0,46.0181,46.027,45.9825,46.027,26679.0
2015-12-23 14:25:00,51.71,51.71,51.65,51.65,18895.0,46.027,46.027,45.9736,45.9736,18895.0
2015-12-23 14:30:00,51.66,51.69,51.64,51.66,67898.0,45.9825,46.0092,45.9647,45.9825,67898.0
2015-12-23 14:35:00,51.66,51.71,51.66,51.69,154275.0,45.9825,46.027,45.9825,46.0092,154275.0
2015-12-23 14:40:00,51.68,51.71,51.66,51.68,62499.0,46.0003,46.027,45.9825,46.0003,62499.0
2015-12-23 14:45:00,51.68,51.72,51.67,51.72,36307.0,46.0003,46.0359,45.9914,46.0359,36307.0
2015-12-23 14:50:00,51.72,51.73,51.7,51.73,66565.0,46.0359,46.0448,46.0181,46.0448,66565.0
2015-12-23 14:55:00,51.72,51.76,51.71,51.76,33857.0,46.0359,46.0715,46.027,46.0715,33857.0
2015-12-23 15:00:00,51.75,51.83,51.75,51.78,49009.0,46.0626,46.1338,46.0626,46.0893,49009.0
2015-12-23 15:05:00,51.79,51.79,51.75,51.77,15895.0,46.0982,46.0982,46.0626,46.0804,15895.0
2015-12-23 15:10:00,51.77,51.77,51.71,51.71,40803.0,46.0804,46.0804,46.027,46.027,40803.0
2015-12-23 15:15:00,51.72,51.74,51.64,51.64,67202.0,46.0359,46.0537,45.9647,45.9647,67202.0
2015-12-23 15:20:00,51.65,51.73,51.64,51.73,29154.0,45.9736,46.0448,45.9647,46.0448,29154.0
2015-12-23 15:25:00,51.72,51.73,51.66,51.66,46567.0,46.0359,46.0448,45.9825,45.9825,46567.0
2015-12-23 15:30:00,51.66,51.74,51.64,51.72,44707.0,45.9825,46.0537,45.9647,46.0359,44707.0
2015-12-23 15:35:00,51.72,51.72,51.62,51.65,72573.0,46.0359,46.0359,45.9469,45.9736,72573.0
2015-12-23 15:40:00,51.66,51.72,51.65,51.7,49865.0,45.9825,46.0359,45.9736,46.0181,49865.0
2015-12-23 15:45:00,51.7,51.75,51.69,51.74,44560.0,46.0181,46.0626,46.0092,46.0537,44560.0
2015-12-23 15:50:00,51.75,51.78,51.74,51.76,162798.0,46.0626,46.0893,46.0537,46.0715,162798.0
2015-12-23 15:55:00,51.75,51.77,51.71,51.75,273408.0,46.0626,46.0804,46.027,46.0626,273408.0
2015-12-24 09:30:00,51.71,52.07,51.69,51.95,220041.0,46.027,46.3475,46.0092,46.2407,220041.0
2015-12-24 09:35:00,51.96,52.1,51.88,52.07,113859.0,46.2496,46.3742,46.1784,46.3475,113859.0
2015-12-24 09:40:00,52.07,52.33,51.97,52.3,164465.0,46.3475,46.5789,46.2585,46.5522,164465.0
2015-12-24 09:45:00,52.31,52.37,52.22,52.22,101874.0,46.5611,46.6145,46.481,46.481,101874.0
2015-12-24 09:50:00,52.22,52.44,52.19,52.39,220255.0,46.481,46.6768,46.4543,46.6323,220255.0
2015-12-24 09:55:00,52.39,52.44,52.28,52.43,71983.0,46.6323,46.6768,46.5344,46.6679,71983.0
2015-12-24 10:00:00,52.42,52.44,52.28,52.31,135096.0,46.659,46.6768,46.5344,46.5611,135096.0
2015-12-24 10:05:00,52.32,52.33,52.26,52.28,61648.0,46.57,46.5789,46.5166,46.5344,61648.0
2015-12-24 10:10:00,52.27,52.41,52.17,52.37,138376.0,46.5255,46.6501,46.4365,46.6145,138376.0
2015-12-24 10:15:00,52.38,52.48,52.35,52.4,196402.0,46.6234,46.7124,46.5967,46.6412,196402.0
2015-12-24 10:20:00,52.4,52.46,52.38,52.41,60976.0,46.6412,46.6946,46.6234,46.6501,60976.0
2015-12-24 10:25:00,52.41,52.49,52.4,52.47,49733.0,46.6501,46.7213,46.6412,46.7035,49733.0
2015-12-24 10:30:00,52.47,52.5,52.43,52.5,58104.0,46.7035,46.7302,46.6679,46.7302,58104.0
2015-12-24 10:35:00,52.49,52.5,52.45,52.47,45141.0,46.7213,46.7302,46.6857,46.7035,45141.0
2015-12-24 10:40:00,52.47,52.59,52.47,52.52,91553.0,46.7035,46.8103,46.7035,46.748,91553.0
2015-12-24 10:45:00,52.52,52.58,52.5,52.54,54979.0,46.748,46.8014,46.7302,46.7658,54979.0
2015-12-24 10:50:00,52.53,52.61,52.53,52.57,63904.0,46.7569,46.8281,46.7569,46.7925,63904.0
2015-12-24 10:55:00,52.57,52.59,52.54,52.57,73541.0,46.7925,46.8103,46.7658,46.7925,73541.0
2015-12-24 11:00:00,52.56,52.58,52.51,52.51,61366.0,46.7836,46.8014,46.7391,46.7391,61366.0
2015-12-24 11:05:00,52.52,52.58,52.51,52.58,25018.0,46.748,46.8014,46.7391,46.8014,25018.0
2015-12-24 11:10:00,52.59,52.6,52.48,52.49,41598.0,46.8103,46.8192,46.7124,46.7213,41598.0
2015-12-24 11:15:00,52.49,52.51,52.42,52.5,23589.0,46.7213,46.7391,46.659,46.7302,23589.0
2015-12-24 11:20:00,52.48,52.52,52.41,52.51,28623.0,46.7124,46.748,46.6501,46.7391,28623.0
2015-12-24 11:25:00,52.52,52.52,52.44,52.44,28791.0,46.748,46.748,46.6768,46.6768,28791.0
2015-12-24 11:30:00,52.45,52.52,52.44,52.51,32673.0,46.6857,46.748,46.6768,46.7391,32673.0
2015-12-24 11:35:00,52.51,52.59,52.5,52.59,37815.0,46.7391,46.8103,46.7302,46.8103,37815.0
2015-12-24 11:40:00,52.59,52.63,52.56,52.57,42823.0,46.8103,46.8459,46.7836,46.7925,42823.0
2015-12-24 11:45:00,52.56,52.62,52.52,52.61,20480.0,46.7836,46.837,46.748,46.8281,20480.0
2015-12-24 11:50:00,52.61,52.65,52.53,52.54,51528.0,46.8281,46.8637,46.7569,46.7658,51528.0
2015-12-24 11:55:00,52.54,52.57,52.51,52.54,53735.0,46.7658,46.7925,46.7391,46.7658,53735.0
2015-12-24 12:00:00,52.54,52.55,52.49,52.51,34392.0,46.7658,46.7747,46.7213,46.7391,34392.0
2015-12-24 12:05:00,52.51,52.53,52.47,52.48,45605.0,46.7391,46.7569,46.7035,46.7124,45605.0
2015-12-24 12:10:00,52.48,52.52,52.44,52.51,107923.0,46.7124,46.748,46.6768,46.7391,107923.0
2015-12-24 12:15:00,52.5,52.62,52.49,52.62,67328.0,46.7302,46.837,46.7213,46.837,67328.0
2015-12-24 12:20:00,52.61,52.62,52.53,52.54,71452.0,46.8281,46.837,46.7569,46.7658,71452.0
2015-12-24 12:25:00,52.53,52.53,52.47,52.49,43236.0,46.7569,46.7569,46.7035,46.7213,43236.0
2015-12-24 12:30:00,52.49,52.49,52.41,52.43,76252.0,46.7213,46.7213,46.6501,46.6679,76252.0
2015-12-24 12:35:00,52.43,52.44,52.38,52.43,118992.0,46.6679,46.6768,46.6234,46.6679,118992.0
2015-12-24 12:40:00,52.43,52.43,52.39,52.4,124793.0,46.6679,46.6679,46.6323,46.6412,124793.0
2015-12-24 12:45:00,52.41,52.42,52.39,52.41,101010.0,46.6501,46.659,46.6323,46.6501,101010.0
2015-12-24 12:50:00,52.41,52.41,52.34,52.34,133899.0,46.6501,46.6501,46.5878,46.5878,133899.0
2015-12-24 12:55:00,52.35,52.35,52.24,52.26,129985.0,46.5967,46.5967,46.4988,46.5166,129985.0
2015-12-28 09:30:00,52.41,52.62,52.39,52.5,266807.0,46.6501,46.837,46.6323,46.7302,266807.0
2015-12-28 09:35:00,52.51,52.72,52.5,52.66,154901.0,46.7391,46.926,46.7302,46.8726,154901.0
2015-12-28 09:40:00,52.65,52.7,52.16,52.29,321829.0,46.8637,46.9082,46.4276,46.5433,321829.0
2015-12-28 09:45:00,52.27,52.43,52.18,52.19,209281.0,46.5255,46.6679,46.4454,46.4543,209281.0
2015-12-28 09:50:00,52.19,52.2,51.97,52.0,140541.0,46.4543,46.4632,46.2585,46.2852,140541.0
2015-12-28 09:55:00,52.01,52.05,51.85,51.88,118133.0,46.2941,46.3297,46.1516,46.1784,118133.0
2015-12-28 10:00:00,51.89,51.95,51.67,51.69,83357.0,46.1873,46.2407,45.9914,46.0092,83357.0
2015-12-28 10:05:00,51.68,51.78,51.61,51.7,74903.0,46.0003,46.0893,45.938,46.0181,74903.0
2015-12-28 10:10:00,51.7,51.72,51.57,51.59,63067.0,46.0181,46.0359,45.9024,45.9202,63067.0
2015-12-28 10:15:00,51.58,51.6,51.5,51.55,116051.0,45.9113,45.9291,45.8401,45.8846,116051.0
2015-12-28 10:20:00,51.54,51.56,51.38,51.45,65732.0,45.8757,45.8935,45.7333,45.7956,65732.0
2015-12-28 10:25:00,51.46,51.54,51.42,51.51,72300.0,45.8045,45.8757,45.7689,45.849,72300.0
2015-12-28 10:30:00,51.5,51.59,51.43,51.56,42176.0,45.8401,45.9202,45.7778,45.8935,42176.0
2015-12-28 10:35:00,51.57,51.68,51.51,51.67,173444.0,45.9024,46.0003,45.849,45.9914,173444.0
2015-12-28 10:40:00,51.67,51.72,51.56,51.56,119947.0,45.9914,46.0359,45.8935,45.8935,119947.0
2015-12-28 10:45:00,51.55,51.56,51.39,51.39,54689.0,45.8846,45.8935,45.7422,45.7422,54689.0
2015-12-28 10:50:00,51.39,51.51,51.32,51.41,56273.0,45.7422,45.849,45.6799,45.76,56273.0
2015-12-28 10:55:00,51.41,51.53,51.4,51.49,50871.0,45.76,45.8668,45.7511,45.8312,50871.0
2015-12-28 11:00:00,51.5,51.6,51.46,51.52,31274.0,45.8401,45.9291,45.8045,45.8579,31274.0
2015-12-28 11:05:00,51.52,51.64,51.51,51.63,128908.0,45.8579,45.9647,45.849,45.9558,128908.0
2015-12-28 11:10:00,51.64,51.75,51.59,51.75,40686.0,45.9647,46.0626,45.9202,46.0626,40686.0
2015-12-28 11:15:00,51.74,51.85,51.72,51.73,51444.0,46.0537,46.1516,46.0359,46.0448,51444.0
2015-12-28 11:20:00,51.74,51.77,51.65,51.67,46806.0,46.0537,46.0804,45.9736,45.9914,46806.0
2015-12-28 11:25:00,51.67,51.68,51.59,51.6,31639.0,45.9914,46.0003,45.9202,45.9291,31639.0
2015-12-28 11:30:00,51.61,51.63,51.56,51.6,23632.0,45.938,45.9558,45.8935,45.9291,23632.0
2015-12-28 11:35:00,51.59,51.75,51.58,51.71,28017.0,45.9202,46.0626,45.9113,46.027,28017.0
2015-12-28 11:40:00,51.7,51.71,51.62,51.7,48582.0,46.0181,46.027,45.9469,46.0181,48582.0
2015-12-28 11:45:00,51.71,51.76,51.65,51.74,64218.0,46.027,46.0715,45.9736,46.0537,64218.0
2015-12-28 11:50:00,51.74,51.8,51.7,51.8,22237.0,46.0537,46.1071,46.0181,46.1071,22237.0
2015-12-28 11:55:00,51.79,51.85,51.74,51.75,46122.0,46.0982,46.1516,46.0537,46.0626,46122.0
2015-12-28 12:00:00,51.75,51.77,51.7,51.75,48634.0,46.0626,46.0804,46.0181,46.0626,48634.0
2015-12-28 12:05:00,51.75,51.78,51.7,51.7,12490.0,46.0626,46.0893,46.0181,46.0181,12490.0
2015-12-28 12:10:00,51.7,51.71,51.61,51.64,32605.0,46.0181,46.027,45.938,45.9647,32605.0
2015-12-28 12:15:00,51.66,51.73,51.66,51.68,29353.0,45.9825,46.0448,45.9825,46.0003,29353.0
2015-12-28 12:20:00,51.69,51.69,51.62,51.63,52356.0,46.0092,46.0092,45.9469,45.9558,52356.0
2015-12-28 12:25:00,51.63,51.7,51.63,51.67,19287.0,45.9558,46.0181,45.9558,45.9914,19287.0
2015-12-28 12:30:00,51.69,51.75,51.67,51.75,29400.0,46.0092,46.0626,45.9914,46.0626,29400.0
2015-12-28 12:35:00,51.74,51.75,51.69,51.72,60669.0,46.0537,46.0626,46.0092,46.0359,60669.0
2015-12-28 12:40:00,51.72,51.75,51.65,51.75,15686.0,46.0359,46.0626,45.9736,46.0626,15686.0
2015-12-28 12:45:00,51.73,51.86,51.71,51.82,42797.0,46.0448,46.1606,46.027,46.1249,42797.0
2015-12-28 12:50:00,51.82,51.87,51.81,51.83,37388.0,46.1249,46.1695,46.116,46.1338,37388.0
2015-12-28 12:55:00,51.86,51.89,51.81,51.87,25806.0,46.1606,46.1873,46.116,46.1695,25806.0
2015-12-28 13:00:00,51.86,51.91,51.82,51.87,22145.0,46.1606,46.2051,46.1249,46.1695,22145.0
2015-12-28 13:05:00,51.89,51.94,51.88,51.9,23627.0,46.1873,46.2318,46.1784,46.1962,23627.0
2015-12-28 13:10:00,51.92,52.07,51.9,52.06,70798.0,46.214,46.3475,46.1962,46.3386,70798.0
2015-12-28 13:15:00,52.06,52.14,52.04,52.12,50424.0,46.3386,46.4098,46.3208,46.392,50424.0
2015-12-28 13:20:00,52.12,52.14,52.01,52.05,26878.0,46.392,46.4098,46.2941,46.3297,26878.0
2015-12-28 13:25:00,52.06,52.06,51.97,51.99,44447.0,46.3386,46.3386,46.2585,46.2763,44447.0
2015-12-28 13:30:00,51.98,52.04,51.95,52.03,104966.0,46.2674,46.3208,46.2407,46.3119,104966.0
2015-12-28 13:35:00,52.03,52.11,52.02,52.07,28542.0,46.3119,46.3831,46.303,46.3475,28542.0
2015-12-28 13:40:00,52.08,52.16,52.02,52.03,51034.0,46.3564,46.4276,46.303,46.3119,51034.0
2015-12-28 13:45:00,52.04,52.1,52.03,52.04,12126.0,46.3208,46.3742,46.3119,46.3208,12126.0
2015-12-28 13:50:00,52.04,52.07,51.96,51.97,38407.0,46.3208,46.3475,46.2496,46.2585,38407.0
2015-12-28 13:55:00,51.97,52.0,51.91,51.92,52102.0,46.2585,46.2852,46.2051,46.214,52102.0
2015-12-28 14:00:00,51.93,51.98,51.91,51.93,39231.0,46.2229,46.2674,46.2051,46.2229,39231.0
2015-12-28 14:05:00,51.94,51.99,51.92,51.96,38979.0,46.2318,46.2763,46.214,46.2496,38979.0
2015-12-28 14:10:00,51.96,51.97,51.88,51.96,59768.0,46.2496,46.2585,46.1784,46.2496,59768.0
2015-12-28 14:15:00,51.95,52.02,51.9,52.01,51205.0,46.2407,46.303,46.1962,46.2941,51205.0
2015-12-28 14:20:00,52.02,52.02,51.91,51.93,14836.0,46.303,46.303,46.2051,46.2229,14836.0
2015-12-28 14:25:00,51.93,51.97,51.91,51.91,14391.0,46.2229,46.2585,46.2051,46.2051,14391.0
2015-12-28 14:30:00,51.92,51.98,51.92,51.95,12890.0,46.214,46.2674,46.214,46.2407,12890.0
2015-12-28 14:35:00,51.95,51.99,51.95,51.96,15233.0,46.2407,46.2763,46.2407,46.2496,15233.0
2015-12-28 14:40:00,51.96,52.0,51.94,51.99,20962.0,46.2496,46.2852,46.2318,46.2763,20962.0
2015-12-28 14:45:00,51.99,52.0,51.88,51.91,35406.0,46.2763,46.2852,46.1784,46.2051,35406.0
2015-12-28 14:50:00,51.91,51.97,51.91,51.95,79022.0,46.2051,46.2585,46.2051,46.2407,79022.0
2015-12-28 14:55:00,51.95,51.96,51.86,51.93,35254.0,46.2407,46.2496,46.1606,46.2229,35254.0
2015-12-28 15:00:00,51.93,51.95,51.87,51.87,41613.0,46.2229,46.2407,46.1695,46.1695,41613.0
2015-12-28 15:05:00,51.87,51.87,51.81,51.84,22137.0,46.1695,46.1695,46.116,46.1427,22137.0
2015-12-28 15:10:00,51.84,51.86,51.78,51.81,22583.0,46.1427,46.1606,46.0893,46.116,22583.0
2015-12-28 15:15:00,51.81,51.86,51.77,51.78,32881.0,46.116,46.1606,46.0804,46.0893,32881.0
2015-12-28 15:20:00,51.78,51.88,51.78,51.86,22662.0,46.0893,46.1784,46.0893,46.1606,22662.0
2015-12-28 15:25:00,51.86,51.9,51.84,51.86,35648.0,46.1606,46.1962,46.1427,46.1606,35648.0
2015-12-28 15:30:00,51.86,51.93,51.82,51.93,39446.0,46.1606,46.2229,46.1249,46.2229,39446.0
2015-12-28 15:35:00,51.92,51.92,51.85,51.9,61299.0,46.214,46.214,46.1516,46.1962,61299.0
2015-12-28 15:40:00,51.91,51.94,51.88,51.88,83050.0,46.2051,46.2318,46.1784,46.1784,83050.0
2015-12-28 15:45:00,51.88,51.9,51.85,51.88,60970.0,46.1784,46.1962,46.1516,46.1784,60970.0
2015-12-28 15:50:00,51.88,51.94,51.87,51.93,67871.0,46.1784,46.2318,46.1695,46.2229,67871.0
2015-12-28 15:55:00,51.92,51.94,51.89,51.94,189095.0,46.214,46.2318,46.1873,46.2318,189095.0
2015-12-29 09:30:00,51.93,52.34,51.88,52.2,198680.0,46.2229,46.5878,46.1784,46.4632,198680.0
2015-12-29 09:35:00,52.2,52.24,52.01,52.14,56615.0,46.4632,46.4988,46.2941,46.4098,56615.0
2015-12-29 09:40:00,52.14,52.18,52.05,52.05,40234.0,46.4098,46.4454,46.3297,46.3297,40234.0
2015-12-29 09:45:00,52.06,52.2,52.05,52.18,44104.0,46.3386,46.4632,46.3297,46.4454,44104.0
2015-12-29 09:50:00,52.2,52.29,52.15,52.28,83350.0,46.4632,46.5433,46.4187,46.5344,83350.0
2015-12-29 09:55:00,52.3,52.3,52.2,52.2,76230.0,46.5522,46.5522,46.4632,46.4632,76230.0
2015-12-29 10:00:00,52.21,52.34,52.2,52.3,39559.0,46.4721,46.5878,46.4632,46.5522,39559.0
2015-12-29 10:05:00,52.31,52.37,52.29,52.33,39942.0,46.5611,46.6145,46.5433,46.5789,39942.0
2015-12-29 10:10:00,52.33,52.4,52.33,52.34,51227.0,46.5789,46.6412,46.5789,46.5878,51227.0
2015-12-29 10:15:00,52.34,52.42,52.33,52.37,43675.0,46.5878,46.659,46.5789,46.6145,43675.0
2015-12-29 10:20:00,52.37,52.39,52.22,52.22,56701.0,46.6145,46.6323,46.481,46.481,56701.0
2015-12-29 10:25:00,52.23,52.29,52.22,52.27,71337.0,46.4899,46.5433,46.481,46.5255,71337.0
2015-12-29 10:30:00,52.27,52.28,52.17,52.18,128139.0,46.5255,46.5344,46.4365,46.4454,128139.0
2015-12-29 10:35:00,52.18,52.27,52.17,52.24,40415.0,46.4454,46.5255,46.4365,46.4988,40415.0
2015-12-29 10:40:00,52.25,52.25,52.17,52.2,78167.0,46.5077,46.5077,46.4365,46.4632,78167.0
2015-12-29 10:45:00,52.2,52.2,52.07,52.07,74402.0,46.4632,46.4632,46.3475,46.3475,74402.0
2015-12-29 10:50:00,52.06,52.06,52.01,52.03,59109.0,46.3386,46.3386,46.2941,46.3119,59109.0
2015-12-29 10:55:00,52.03,52.05,52.0,52.0,56929.0,46.3119,46.3297,46.2852,46.2852,56929.0
2015-12-29 11:00:00,52.0,52.15,52.0,52.14,29897.0,46.2852,46.4187,46.2852,46.4098,29897.0
2015-12-29 11:05:00,52.14,52.29,52.14,52.28,55004.0,46.4098,46.5433,46.4098,46.5344,55004.0
2015-12-29 11:10:00,52.27,52.27,52.22,52.22,30576.0,46.5255,46.5255,46.481,46.481,30576.0
2015-12-29 11:15:00,52.23,52.23,52.12,52.13,27418.0,46.4899,46.4899,46.392,46.4009,27418.0
2015-12-29 11:20:00,52.13,52.14,52.07,52.1,42485.0,46.4009,46.4098,46.3475,46.3742,42485.0
2015-12-29 11:25:00,52.1,52.11,52.03,52.03,40028.0,46.3742,46.3831,46.3119,46.3119,40028.0
2015-12-29 11:30:00,52.03,52.1,52.02,52.03,29247.0,46.3119,46.3742,46.303,46.3119,29247.0
2015-12-29 11:35:00,52.03,52.04,52.0,52.01,17832.0,46.3119,46.3208,46.2852,46.2941,17832.0
2015-12-29 11:40:00,52.01,52.01,51.96,51.96,67159.0,46.2941,46.2941,46.2496,46.2496,67159.0
2015-12-29 11:45:00,51.96,52.0,51.93,51.99,55939.0,46.2496,46.2852,46.2229,46.2763,55939.0
2015-12-29 11:50:00,51.99,52.01,51.98,51.98,42545.0,46.2763,46.2941,46.2674,46.2674,42545.0
2015-12-29 11:55:00,51.98,52.12,51.97,52.12,36476.0,46.2674,46.392,46.2585,46.392,36476.0
2015-12-29 12:00:00,52.12,52.16,52.09,52.11,40719.0,46.392,46.4276,46.3653,46.3831,40719.0
2015-12-29 12:05:00,52.09,52.09,52.0,52.06,12243.0,46.3653,46.3653,46.2852,46.3386,12243.0
2015-12-29 12:10:00,52.06,52.1,52.02,52.08,19389.0,46.3386,46.3742,46.303,46.3564,19389.0
2015-12-29 12:15:00,52.1,52.12,52.07,52.11,14979.0,46.3742,46.392,46.3475,46.3831,14979.0
2015-12-29 12:20:00,52.11,52.11,52.01,52.06,29884.0,46.3831,46.3831,46.2941,46.3386,29884.0
2015-12-29 12:25:00,52.07,52.09,51.99,52.0,28486.0,46.3475,46.3653,46.2763,46.2852,28486.0
2015-12-29 12:30:00,52.0,52.02,51.96,51.97,17234.0,46.2852,46.303,46.2496,46.2585,17234.0
2015-12-29 12:35:00,51.98,52.05,51.97,52.03,29521.0,46.2674,46.3297,46.2585,46.3119,29521.0
2015-12-29 12:40:00,52.03,52.08,52.01,52.06,25613.0,46.3119,46.3564,46.2941,46.3386,25613.0
2015-12-29 12:45:00,52.05,52.06,51.95,51.96,33458.0,46.3297,46.3386,46.2407,46.2496,33458.0
2015-12-29 12:50:00,51.98,52.02,51.98,52.01,10255.0,46.2674,46.303,46.2674,46.2941,10255.0
2015-12-29 12:55:00,52.01,52.09,52.01,52.06,37694.0,46.2941,46.3653,46.2941,46.3386,37694.0
2015-12-29 13:00:00,52.07,52.1,52.04,52.05,62986.0,46.3475,46.3742,46.3208,46.3297,62986.0
2015-12-29 13:05:00,52.03,52.03,51.96,51.98,57744.0,46.3119,46.3119,46.2496,46.2674,57744.0
2015-12-29 13:10:00,51.98,52.01,51.97,51.99,67799.0,46.2674,46.2941,46.2585,46.2763,67799.0
2015-12-29 13:15:00,51.99,52.11,51.98,52.09,64246.0,46.2763,46.3831,46.2674,46.3653,64246.0
2015-12-29 13:20:00,52.1,52.11,52.02,52.03,27583.0,46.3742,46.3831,46.303,46.3119,27583.0
2015-12-29 13:25:00,52.04,52.13,52.04,52.12,36030.0,46.3208,46.4009,46.3208,46.392,36030.0
2015-12-29 13:30:00,52.11,52.14,52.07,52.07,36344.0,46.3831,46.4098,46.3475,46.3475,36344.0
2015-12-29 13:35:00,52.08,52.11,52.05,52.1,33560.0,46.3564,46.3831,46.3297,46.3742,33560.0
2015-12-29 13:40:00,52.1,52.15,52.03,52.04,56373.0,46.3742,46.4187,46.3119,46.3208,56373.0
2015-12-29 13:45:00,52.05,52.09,52.03,52.07,24512.0,46.3297,46.3653,46.3119,46.3475,24512.0
2015-12-29 13:50:00,52.07,52.12,52.05,52.06,32643.0,46.3475,46.392,46.3297,46.3386,32643.0
2015-12-29 13:55:00,52.06,52.12,52.06,52.12,16852.0,46.3386,46.392,46.3386,46.392,16852.0
2015-12-29 14:00:00,52.12,52.12,52.07,52.1,31400.0,46.392,46.392,46.3475,46.3742,31400.0
2015-12-29 14:05:00,52.1,52.14,52.09,52.11,38199.0,46.3742,46.4098,46.3653,46.3831,38199.0
2015-12-29 14:10:00,52.11,52.12,52.09,52.09,27856.0,46.3831,46.392,46.3653,46.3653,27856.0
2015-12-29 14:15:00,52.1,52.16,52.1,52.12,24749.0,46.3742,46.4276,46.3742,46.392,24749.0
2015-12-29 14:20:00,52.11,52.18,52.1,52.16,33045.0,46.3831,46.4454,46.3742,46.4276,33045.0
2015-12-29 14:25:00,52.16,52.2,52.14,52.2,47516.0,46.4276,46.4632,46.4098,46.4632,47516.0
2015-12-29 14:30:00,52.2,52.2,52.11,52.13,45032.0,46.4632,46.4632,46.3831,46.4009,45032.0
2015-12-29 14:35:00,52.13,52.18,52.13,52.18,17298.0,46.4009,46.4454,46.4009,46.4454,17298.0
2015-12-29 14:40:00,52.19,52.19,52.13,52.14,61322.0,46.4543,46.4543,46.4009,46.4098,61322.0
2015-12-29 14:45:00,52.13,52.17,52.1,52.11,61985.0,46.4009,46.4365,46.3742,46.3831,61985.0
2015-12-29 14:50:00,52.11,52.15,52.08,52.13,42716.0,46.3831,46.4187,46.3564,46.4009,42716.0
2015-12-29 14:55:00,52.14,52.17,52.11,52.13,54609.0,46.4098,46.4365,46.3831,46.4009,54609.0
2015-12-29 15:00:00,52.13,52.15,52.12,52.13,54874.0,46.4009,46.4187,46.392,46.4009,54874.0
2015-12-29 15:05:00,52.13,52.19,52.12,52.18,27269.0,46.4009,46.4543,46.392,46.4454,27269.0
2015-12-29 15:10:00,52.19,52.2,52.15,52.17,42600.0,46.4543,46.4632,46.4187,46.4365,42600.0
2015-12-29 15:15:00,52.18,52.22,52.17,52.2,36372.0,46.4454,46.481,46.4365,46.4632,36372.0
2015-12-29 15:20:00,52.2,52.22,52.18,52.2,29312.0,46.4632,46.481,46.4454,46.4632,29312.0
2015-12-29 15:25:00,52.2,52.25,52.2,52.2,36304.0,46.4632,46.5077,46.4632,46.4632,36304.0
2015-12-29 15:30:00,52.2,52.21,52.15,52.19,48196.0,46.4632,46.4721,46.4187,46.4543,48196.0
2015-12-29 15:35:00,52.19,52.2,52.16,52.18,47579.0,46.4543,46.4632,46.4276,46.4454,47579.0
2015-12-29 15:40:00,52.18,52.21,52.18,52.2,42863.0,46.4454,46.4721,46.4454,46.4632,42863.0
2015-12-29 15:45:00,52.21,52.22,52.2,52.21,80261.0,46.4721,46.481,46.4632,46.4721,80261.0
2015-12-29 15:50:00,52.21,52.22,52.17,52.2,94160.0,46.4721,46.481,46.4365,46.4632,94160.0
2015-12-29 15:55:00,52.2,52.23,52.16,52.17,248519.0,46.4632,46.4899,46.4276,46.4365,248519.0
2015-12-30 09:30:00,52.23,52.3,51.78,51.92,164084.0,46.4899,46.5522,46.0893,46.214,164084.0
2015-12-30 09:35:00,51.92,51.94,51.76,51.76,61364.0,46.214,46.2318,46.0715,46.0715,61364.0
2015-12-30 09:40:00,51.76,51.76,51.67,51.69,54447.0,46.0715,46.0715,45.9914,46.0092,54447.0
2015-12-30 09:45:00,51.68,51.7,51.43,51.44,123040.0,46.0003,46.0181,45.7778,45.7867,123040.0
2015-12-30 09:50:00,51.44,51.53,51.4,51.52,85108.0,45.7867,45.8668,45.7511,45.8579,85108.0
2015-12-30 09:55:00,51.51,51.55,51.45,51.51,58157.0,45.849,45.8846,45.7956,45.849,58157.0
2015-12-30 10:00:00,51.52,51.64,51.51,51.63,43542.0,45.8579,45.9647,45.849,45.9558,43542.0
2015-12-30 10:05:00,51.64,51.66,51.48,51.51,69524.0,45.9647,45.9825,45.8223,45.849,69524.0
2015-12-30 10:10:00,51.51,51.52,51.4,51.46,44676.0,45.849,45.8579,45.7511,45.8045,44676.0
2015-12-30 10:15:00,51.46,51.51,51.38,51.44,51807.0,45.8045,45.849,45.7333,45.7867,51807.0
2015-12-30 10:20:00,51.44,51.5,51.26,51.29,64244.0,45.7867,45.8401,45.6265,45.6532,64244.0
2015-12-30 10:25:00,51.3,51.32,51.23,51.27,44575.0,45.6621,45.6799,45.5998,45.6354,44575.0
2015-12-30 10:30:00,51.29,51.45,51.27,51.45,56122.0,45.6532,45.7956,45.6354,45.7956,56122.0
2015-12-30 10:35:00,51.45,51.5,51.37,51.41,62577.0,45.7956,45.8401,45.7244,45.76,62577.0
2015-12-30 10:40:00,51.41,51.49,51.33,51.48,41597.0,45.76,45.8312,45.6888,45.8223,41597.0
2015-12-30 10:45:00,51.47,51.51,51.44,51.45,33838.0,45.8134,45.849,45.7867,45.7956,33838.0
2015-12-30 10:50:00,51.44,51.51,51.42,51.48,34504.0,45.7867,45.849,45.7689,45.8223,34504.0
2015-12-30 10:55:00,51.48,51.5,51.43,51.48,21312.0,45.8223,45.8401,45.7778,45.8223,21312.0
2015-12-30 11:00:00,51.49,51.5,51.38,51.38,62372.0,45.8312,45.8401,45.7333,45.7333,62372.0
2015-12-30 11:05:00,51.38,51.43,51.35,51.4,47693.0,45.7333,45.7778,45.7066,45.7511,47693.0
2015-12-30 11:10:00,51.4,51.4,51.31,51.33,34952.0,45.7511,45.7511,45.671,45.6888,34952.0
2015-12-30 11:15:00,51.33,51.33,51.28,51.32,60582.0,45.6888,45.6888,45.6443,45.6799,60582.0
2015-12-30 11:20:00,51.32,51.35,51.28,51.29,30253.0,45.6799,45.7066,45.6443,45.6532,30253.0
2015-12-30 11:25:00,51.29,51.35,51.22,51.34,76247.0,45.6532,45.7066,45.5909,45.6977,76247.0
2015-12-30 11:30:00,51.36,51.38,51.34,51.36,44307.0,45.7155,45.7333,45.6977,45.7155,44307.0
2015-12-30 11:35:00,51.35,51.42,51.34,51.36,61081.0,45.7066,45.7689,45.6977,45.7155,61081.0
2015-12-30 11:40:00,51.36,51.37,51.28,51.31,43400.0,45.7155,45.7244,45.6443,45.671,43400.0
2015-12-30 11:45:00,51.29,51.33,51.27,51.29,31220.0,45.6532,45.6888,45.6354,45.6532,31220.0
2015-12-30 11:50:00,51.28,51.37,51.28,51.35,35550.0,45.6443,45.7244,45.6443,45.7066,35550.0
2015-12-30 11:55:00,51.36,51.37,51.26,51.28,31129.0,45.7155,45.7244,45.6265,45.6443,31129.0
2015-12-30 12:00:00,51.27,51.29,51.23,51.24,63049.0,45.6354,45.6532,45.5998,45.6087,63049.0
2015-12-30 12:05:00,51.24,51.28,51.23,51.27,40275.0,45.6087,45.6443,45.5998,45.6354,40275.0
2015-12-30 12:10:00,51.26,51.26,51.19,51.2,43950.0,45.6265,45.6265,45.5642,45.5731,43950.0
2015-12-30 12:15:00,51.2,51.21,51.14,51.16,77246.0,45.5731,45.582,45.5197,45.5375,77246.0
2015-12-30 12:20:00,51.16,51.2,51.14,51.19,157946.0,45.5375,45.5731,45.5197,45.5642,157946.0
2015-12-30 12:25:00,51.19,51.22,51.18,51.21,42542.0,45.5642,45.5909,45.5553,45.582,42542.0
2015-12-30 12:30:00,51.22,51.3,51.21,51.27,33937.0,45.5909,45.6621,45.582,45.6354,33937.0
2015-12-30 12:35:00,51.26,51.31,51.25,51.27,22773.0,45.6265,45.671,45.6176,45.6354,22773.0
2015-12-30 12:40:00,51.27,51.31,51.26,51.3,31934.0,45.6354,45.671,45.6265,45.6621,31934.0
2015-12-30 12:45:00,51.31,51.35,51.28,51.33,46578.0,45.671,45.7066,45.6443,45.6888,46578.0
2015-12-30 12:50:00,51.33,51.36,51.28,51.29,19760.0,45.6888,45.7155,45.6443,45.6532,19760.0
2015-12-30 12:55:00,51.28,51.31,51.26,51.28,21718.0,45.6443,45.671,45.6265,45.6443,21718.0
2015-12-30 13:00:00,51.28,51.34,51.27,51.3,28899.0,45.6443,45.6977,45.6354,45.6621,28899.0
2015-12-30 13:05:00,51.3,51.36,51.29,51.36,26795.0,45.6621,45.7155,45.6532,45.7155,26795.0
2015-12-30 13:10:00,51.35,51.41,51.31,51.37,29747.0,45.7066,45.76,45.671,45.7244,29747.0
2015-12-30 13:15:00,51.37,51.37,51.31,51.35,37642.0,45.7244,45.7244,45.671,45.7066,37642.0
2015-12-30 13:20:00,51.34,51.35,51.31,51.33,36452.0,45.6977,45.7066,45.671,45.6888,36452.0
2015-12-30 13:25:00,51.33,51.34,51.3,51.3,37838.0,45.6888,45.6977,45.6621,45.6621,37838.0
2015-12-30 13:30:00,51.3,51.32,51.26,51.29,33228.0,45.6621,45.6799,45.6265,45.6532,33228.0
2015-12-30 13:35:00,51.29,51.31,51.27,51.29,19725.0,45.6532,45.671,45.6354,45.6532,19725.0
2015-12-30 13:40:00,51.29,51.3,51.25,51.3,75301.0,45.6532,45.6621,45.6176,45.6621,75301.0
2015-12-30 13:45:00,51.31,51.33,51.25,51.31,60768.0,45.671,45.6888,45.6176,45.671,60768.0
2015-12-30 13:50:00,51.31,51.33,51.28,51.29,25073.0,45.671,45.6888,45.6443,45.6532,25073.0
2015-12-30 13:55:00,51.29,51.32,51.25,51.27,60164.0,45.6532,45.6799,45.6176,45.6354,60164.0
2015-12-30 14:00:00,51.27,51.38,51.27,51.33,19137.0,45.6354,45.7333,45.6354,45.6888,19137.0
2015-12-30 14:05:00,51.33,51.38,51.31,51.38,26197.0,45.6888,45.7333,45.671,45.7333,26197.0
2015-12-30 14:10:00,51.38,51.48,51.37,51.47,65522.0,45.7333,45.8223,45.7244,45.8134,65522.0
2015-12-30 14:15:00,51.47,51.47,51.4,51.41,22320.0,45.8134,45.8134,45.7511,45.76,22320.0
2015-12-30 14:20:00,51.41,51.42,51.36,51.37,48838.0,45.76,45.7689,45.7155,45.7244,48838.0
2015-12-30 14:25:00,51.37,51.39,51.33,51.33,43119.0,45.7244,45.7422,45.6888,45.6888,43119.0
2015-12-30 14:30:00,51.33,51.34,51.29,51.31,42832.0,45.6888,45.6977,45.6532,45.671,42832.0
2015-12-30 14:35:00,51.3,51.3,51.25,51.26,46062.0,45.6621,45.6621,45.6176,45.6265,46062.0
2015-12-30 14:40:00,51.26,51.26,51.21,51.25,37407.0,45.6265,45.6265,45.582,45.6176,37407.0
2015-12-30 14:45:00,51.25,51.31,51.24,51.31,26156.0,45.6176,45.671,45.6087,45.671,26156.0
2015-12-30 14:50:00,51.3,51.3,51.26,51.27,22950.0,45.6621,45.6621,45.6265,45.6354,22950.0
2015-12-30 14:55:00,51.27,51.27,51.17,51.18,41809.0,45.6354,45.6354,45.5464,45.5553,41809.0
2015-12-30 15:00:00,51.19,51.2,51.16,51.2,78785.0,45.5642,45.5731,45.5375,45.5731,78785.0
2015-12-30 15:05:00,51.2,51.25,51.19,51.23,48445.0,45.5731,45.6176,45.5642,45.5998,48445.0
2015-12-30 15:10:00,51.23,51.33,51.23,51.32,122999.0,45.5998,45.6888,45.5998,45.6799,122999.0
2015-12-30 15:15:00,51.32,51.38,51.3,51.31,42883.0,45.6799,45.7333,45.6621,45.671,42883.0
2015-12-30 15:20:00,51.32,51.36,51.31,51.34,50351.0,45.6799,45.7155,45.671,45.6977,50351.0
2015-12-30 15:25:00,51.34,51.34,51.29,51.29,54926.0,45.6977,45.6977,45.6532,45.6532,54926.0
2015-12-30 15:30:00,51.29,51.29,51.11,51.18,116208.0,45.6532,45.6532,45.493,45.5553,116208.0
2015-12-30 15:35:00,51.17,51.25,51.06,51.25,133967.0,45.5464,45.6176,45.4485,45.6176,133967.0
2015-12-30 15:40:00,51.24,51.28,51.19,51.27,134916.0,45.6087,45.6443,45.5642,45.6354,134916.0
2015-12-30 15:45:00,51.26,51.31,51.25,51.3,137124.0,45.6265,45.671,45.6176,45.6621,137124.0
2015-12-30 15:50:00,51.3,51.31,51.2,51.21,91758.0,45.6621,45.671,45.5731,45.582,91758.0
2015-12-30 15:55:00,51.2,51.23,51.14,51.15,269225.0,45.5731,45.5998,45.5197,45.5286,269225.0
2015-12-31 09:30:00,51.0,51.08,50.75,50.91,257101.0,45.3951,45.4663,45.1725,45.315,257101.0
2015-12-31 09:35:00,50.93,50.94,50.63,50.82,139419.0,45.3328,45.3417,45.0657,45.2348,139419.0
2015-12-31 09:40:00,50.82,50.89,50.63,50.86,89345.0,45.2348,45.2972,45.0657,45.2705,89345.0
2015-12-31 09:45:00,50.85,50.86,50.71,50.78,61053.0,45.2615,45.2705,45.1369,45.1992,61053.0
2015-12-31 09:50:00,50.78,50.81,50.63,50.71,43132.0,45.1992,45.2259,45.0657,45.1369,43132.0
2015-12-31 09:55:00,50.72,50.78,50.68,50.78,35954.0,45.1458,45.1992,45.1102,45.1992,35954.0
2015-12-31 10:00:00,50.77,50.9,50.76,50.9,77420.0,45.1903,45.3061,45.1814,45.3061,77420.0
2015-12-31 10:05:00,50.89,50.89,50.71,50.71,50249.0,45.2972,45.2972,45.1369,45.1369,50249.0
2015-12-31 10:10:00,50.71,50.71,50.59,50.59,39635.0,45.1369,45.1369,45.0301,45.0301,39635.0
2015-12-31 10:15:00,50.6,50.61,50.52,50.6,39294.0,45.039,45.0479,44.9678,45.039,39294.0
2015-12-31 10:20:00,50.59,50.6,50.52,50.58,32003.0,45.0301,45.039,44.9678,45.0212,32003.0
2015-12-31 10:25:00,50.58,50.58,50.46,50.47,65971.0,45.0212,45.0212,44.9144,44.9233,65971.0
2015-12-31 10:30:00,50.47,50.48,50.37,50.38,63840.0,44.9233,44.9322,44.8343,44.8432,63840.0
2015-12-31 10:35:00,50.39,50.49,50.35,50.49,87136.0,44.8521,44.9411,44.8165,44.9411,87136.0
2015-12-31 10:40:00,50.48,50.58,50.47,50.57,67883.0,44.9322,45.0212,44.9233,45.0123,67883.0
2015-12-31 10:45:00,50.57,50.57,50.51,50.56,83470.0,45.0123,45.0123,44.9589,45.0034,83470.0
2015-12-31 10:50:00,50.56,50.6,50.51,50.6,64637.0,45.0034,45.039,44.9589,45.039,64637.0
2015-12-31 10:55:00,50.59,50.62,50.57,50.62,38380.0,45.0301,45.0568,45.0123,45.0568,38380.0
2015-12-31 11:00:00,50.63,50.68,50.55,50.57,59798.0,45.0657,45.1102,44.9945,45.0123,59798.0
2015-12-31 11:05:00,50.57,50.57,50.53,50.56,38845.0,45.0123,45.0123,44.9767,45.0034,38845.0
2015-12-31 11:10:00,50.56,50.63,50.55,50.63,35733.0,45.0034,45.0657,44.9945,45.0657,35733.0
2015-12-31 11:15:00,50.62,50.65,50.58,50.59,93832.0,45.0568,45.0835,45.0212,45.0301,93832.0
2015-12-31 11:20:00,50.59,50.59,50.52,50.52,67602.0,45.0301,45.0301,44.9678,44.9678,67602.0
2015-12-31 11:25:00,50.52,50.53,50.45,50.52,75978.0,44.9678,44.9767,44.9055,44.9678,75978.0
2015-12-31 11:30:00,50.52,50.65,50.49,50.65,39049.0,44.9678,45.0835,44.9411,45.0835,39049.0
2015-12-31 11:35:00,50.64,50.7,50.6,50.7,29441.0,45.0746,45.128,45.039,45.128,29441.0
2015-12-31 11:40:00,50.69,50.71,50.6,50.64,110084.0,45.1191,45.1369,45.039,45.0746,110084.0
2015-12-31 11:45:00,50.64,50.75,50.63,50.69,24229.0,45.0746,45.1725,45.0657,45.1191,24229.0
2015-12-31 11:50:00,50.7,50.71,50.62,50.62,22326.0,45.128,45.1369,45.0568,45.0568,22326.0
2015-12-31 11:55:00,50.62,50.71,50.62,50.71,25081.0,45.0568,45.1369,45.0568,45.1369,25081.0
2015-12-31 12:00:00,50.71,50.73,50.61,50.68,26354.0,45.1369,45.1547,45.0479,45.1102,26354.0
2015-12-31 12:05:00,50.68,50.72,50.66,50.72,27139.0,45.1102,45.1458,45.0924,45.1458,27139.0
2015-12-31 12:10:00,50.71,50.75,50.7,50.73,51370.0,45.1369,45.1725,45.128,45.1547,51370.0
2015-12-31 12:15:00,50.74,50.77,50.73,50.76,25088.0,45.1636,45.1903,45.1547,45.1814,25088.0
2015-12-31 12:20:00,50.75,50.79,50.71,50.79,22271.0,45.1725,45.2081,45.1369,45.2081,22271.0
2015-12-31 12:25:00,50.79,50.89,50.77,50.89,57684.0,45.2081,45.2972,45.1903,45.2972,57684.0
2015-12-31 12:30:00,50.88,50.9,50.84,50.9,46512.0,45.2883,45.3061,45.2526,45.3061,46512.0
2015-12-31 12:35:00,50.89,50.94,50.84,50.84,30851.0,45.2972,45.3417,45.2526,45.2526,30851.0
2015-12-31 12:40:00,50.85,50.92,50.85,50.92,23918.0,45.2615,45.3239,45.2615,45.3239,23918.0
2015-12-31 12:45:00,50.93,50.96,50.89,50.94,33134.0,45.3328,45.3595,45.2972,45.3417,33134.0
2015-12-31 12:50:00,50.95,50.96,50.88,50.89,56453.0,45.3506,45.3595,45.2883,45.2972,56453.0
2015-12-31 12:55:00,50.89,50.92,50.83,50.83,22256.0,45.2972,45.3239,45.2437,45.2437,22256.0
2015-12-31 13:00:00,50.82,50.88,50.78,50.8,24612.0,45.2348,45.2883,45.1992,45.217,24612.0
2015-12-31 13:05:00,50.79,50.8,50.72,50.73,80233.0,45.2081,45.217,45.1458,45.1547,80233.0
2015-12-31 13:10:00,50.73,50.83,50.72,50.77,57193.0,45.1547,45.2437,45.1458,45.1903,57193.0
2015-12-31 13:15:00,50.78,50.78,50.73,50.73,21906.0,45.1992,45.1992,45.1547,45.1547,21906.0
2015-12-31 13:20:00,50.73,50.79,50.72,50.76,38580.0,45.1547,45.2081,45.1458,45.1814,38580.0
2015-12-31 13:25:00,50.75,50.78,50.74,50.76,35360.0,45.1725,45.1992,45.1636,45.1814,35360.0
2015-12-31 13:30:00,50.76,50.77,50.7,50.74,45970.0,45.1814,45.1903,45.128,45.1636,45970.0
2015-12-31 13:35:00,50.73,50.76,50.69,50.73,78430.0,45.1547,45.1814,45.1191,45.1547,78430.0
2015-12-31 13:40:00,50.73,50.77,50.72,50.77,18908.0,45.1547,45.1903,45.1458,45.1903,18908.0
2015-12-31 13:45:00,50.78,50.78,50.72,50.73,29604.0,45.1992,45.1992,45.1458,45.1547,29604.0
2015-12-31 13:50:00,50.72,50.74,50.69,50.71,59398.0,45.1458,45.1636,45.1191,45.1369,59398.0
2015-12-31 13:55:00,50.72,50.76,50.71,50.74,32366.0,45.1458,45.1814,45.1369,45.1636,32366.0
2015-12-31 14:00:00,50.73,50.83,50.73,50.79,49432.0,45.1547,45.2437,45.1547,45.2081,49432.0
2015-12-31 14:05:00,50.79,50.79,50.71,50.75,29673.0,45.2081,45.2081,45.1369,45.1725,29673.0
2015-12-31 14:10:00,50.75,50.81,50.75,50.8,18242.0,45.1725,45.2259,45.1725,45.217,18242.0
2015-12-31 14:15:00,50.81,50.84,50.79,50.8,35837.0,45.2259,45.2526,45.2081,45.217,35837.0
2015-12-31 14:20:00,50.81,50.81,50.7,50.7,28385.0,45.2259,45.2259,45.128,45.128,28385.0
2015-12-31 14:25:00,50.71,50.75,50.7,50.71,27924.0,45.1369,45.1725,45.128,45.1369,27924.0
2015-12-31 14:30:00,50.71,50.71,50.66,50.68,45670.0,45.1369,45.1369,45.0924,45.1102,45670.0
2015-12-31 14:35:00,50.67,50.68,50.61,50.63,25113.0,45.1013,45.1102,45.0479,45.0657,25113.0
2015-12-31 14:40:00,50.63,50.69,50.62,50.68,20922.0,45.0657,45.1191,45.0568,45.1102,20922.0
2015-12-31 14:45:00,50.68,50.74,50.68,50.7,27867.0,45.1102,45.1636,45.1102,45.128,27867.0
2015-12-31 14:50:00,50.7,50.73,50.67,50.69,20799.0,45.128,45.1547,45.1013,45.1191,20799.0
2015-12-31 14:55:00,50.7,50.7,50.66,50.68,28389.0,45.128,45.128,45.0924,45.1102,28389.0
2015-12-31 15:00:00,50.67,50.68,50.62,50.67,41637.0,45.1013,45.1102,45.0568,45.1013,41637.0
2015-12-31 15:05:00,50.67,50.68,50.6,50.64,33426.0,45.1013,45.1102,45.039,45.0746,33426.0
2015-12-31 15:10:00,50.65,50.67,50.6,50.64,69136.0,45.0835,45.1013,45.039,45.0746,69136.0
2015-12-31 15:15:00,50.64,50.71,50.63,50.71,76072.0,45.0746,45.1369,45.0657,45.1369,76072.0
2015-12-31 15:20:00,50.71,50.79,50.7,50.79,37800.0,45.1369,45.2081,45.128,45.2081,37800.0
2015-12-31 15:25:00,50.79,50.79,50.73,50.75,56277.0,45.2081,45.2081,45.1547,45.1725,56277.0
2015-12-31 15:30:00,50.75,50.8,50.74,50.8,76847.0,45.1725,45.217,45.1636,45.217,76847.0
2015-12-31 15:35:00,50.8,50.86,50.79,50.82,80812.0,45.217,45.2705,45.2081,45.2348,80812.0
2015-12-31 15:40:00,50.83,50.9,50.8,50.9,120724.0,45.2437,45.3061,45.217,45.3061,120724.0
2015-12-31 15:45:00,50.9,50.96,50.88,50.96,119121.0,45.3061,45.3595,45.2883,45.3595,119121.0
2015-12-31 15:50:00,50.96,50.96,50.86,50.87,144830.0,45.3595,45.3595,45.2705,45.2794,144830.0
2015-12-31 15:55:00,50.86,50.87,50.67,50.68,427314.0,45.2705,45.2794,45.1013,45.1102,427314.0
2016-01-04 09:30:00,49.42,49.42,48.72,48.99,576022.0,43.9887,43.9887,43.3656,43.606,576022.0
2016-01-04 09:35:00,48.98,49.09,48.89,48.95,274416.0,43.5971,43.695,43.517,43.5704,274416.0
2016-01-04 09:40:00,48.93,48.94,48.35,48.39,334962.0,43.5526,43.5615,43.0363,43.0719,334962.0
2016-01-04 09:45:00,48.39,48.67,48.3,48.63,183661.0,43.0719,43.3211,42.9918,43.2855,183661.0
2016-01-04 09:50:00,48.63,48.83,48.59,48.72,225317.0,43.2855,43.4635,43.2499,43.3656,225317.0
2016-01-04 09:55:00,48.71,48.8,48.64,48.73,180997.0,43.3567,43.4368,43.2944,43.3745,180997.0
2016-01-04 10:00:00,48.73,48.8,48.45,48.45,192741.0,43.3745,43.4368,43.1253,43.1253,192741.0
2016-01-04 10:05:00,48.45,48.56,48.39,48.41,177363.0,43.1253,43.2232,43.0719,43.0897,177363.0
2016-01-04 10:10:00,48.42,48.64,48.39,48.62,194106.0,43.0986,43.2944,43.0719,43.2766,194106.0
2016-01-04 10:15:00,48.62,48.9,48.57,48.87,156125.0,43.2766,43.5259,43.2321,43.4992,156125.0
2016-01-04 10:20:00,48.87,49.03,48.86,48.98,137680.0,43.4992,43.6416,43.4903,43.5971,137680.0
2016-01-04 10:25:00,48.98,49.04,48.9,49.02,251139.0,43.5971,43.6505,43.5259,43.6327,251139.0
2016-01-04 10:30:00,49.02,49.09,48.91,48.92,91217.0,43.6327,43.695,43.5348,43.5437,91217.0
2016-01-04 10:35:00,48.93,48.94,48.83,48.91,107249.0,43.5526,43.5615,43.4635,43.5348,107249.0
2016-01-04 10:40:00,48.91,49.02,48.79,48.98,67397.0,43.5348,43.6327,43.4279,43.5971,67397.0
2016-01-04 10:45:00,48.99,49.03,48.87,48.96,84081.0,43.606,43.6416,43.4992,43.5793,84081.0
2016-01-04 10:50:00,48.96,48.97,48.85,48.92,125604.0,43.5793,43.5882,43.4814,43.5437,125604.0
2016-01-04 10:55:00,48.91,48.95,48.82,48.82,124376.0,43.5348,43.5704,43.4546,43.4546,124376.0
2016-01-04 11:00:00,48.82,48.82,48.69,48.73,130221.0,43.4546,43.4546,43.3389,43.3745,130221.0
2016-01-04 11:05:00,48.73,48.77,48.68,48.73,73612.0,43.3745,43.4101,43.33,43.3745,73612.0
2016-01-04 11:10:00,48.73,48.76,48.65,48.75,68747.0,43.3745,43.4012,43.3033,43.3923,68747.0
2016-01-04 11:15:00,48.75,48.77,48.69,48.73,65037.0,43.3923,43.4101,43.3389,43.3745,65037.0
2016-01-04 11:20:00,48.73,48.88,48.72,48.86,97485.0,43.3745,43.5081,43.3656,43.4903,97485.0
2016-01-04 11:25:00,48.85,48.86,48.72,48.78,94871.0,43.4814,43.4903,43.3656,43.419,94871.0
2016-01-04 11:30:00,48.79,48.82,48.7,48.82,161221.0,43.4279,43.4546,43.3478,43.4546,161221.0
2016-01-04 11:35:00,48.82,48.93,48.79,48.92,115695.0,43.4546,43.5526,43.4279,43.5437,115695.0
2016-01-04 11:40:00,48.92,49.08,48.91,49.07,158123.0,43.5437,43.6861,43.5348,43.6772,158123.0
2016-01-04 11:45:00,49.07,49.08,49.0,49.05,91023.0,43.6772,43.6861,43.6149,43.6594,91023.0
2016-01-04 11:50:00,49.05,49.15,49.04,49.08,109491.0,43.6594,43.7484,43.6505,43.6861,109491.0
2016-01-04 11:55:00,49.08,49.18,49.06,49.13,149043.0,43.6861,43.7751,43.6683,43.7306,149043.0
2016-01-04 12:00:00,49.13,49.13,48.92,48.93,110148.0,43.7306,43.7306,43.5437,43.5526,110148.0
2016-01-04 12:05:00,48.92,48.94,48.83,48.83,88124.0,43.5437,43.5615,43.4635,43.4635,88124.0
2016-01-04 12:10:00,48.84,48.85,48.77,48.79,102211.0,43.4725,43.4814,43.4101,43.4279,102211.0
2016-01-04 12:15:00,48.79,48.83,48.78,48.79,80408.0,43.4279,43.4635,43.419,43.4279,80408.0
2016-01-04 12:20:00,48.79,48.8,48.7,48.76,146551.0,43.4279,43.4368,43.3478,43.4012,146551.0
2016-01-04 12:25:00,48.76,48.79,48.73,48.75,82169.0,43.4012,43.4279,43.3745,43.3923,82169.0
2016-01-04 12:30:00,48.75,48.8,48.74,48.76,53016.0,43.3923,43.4368,43.3834,43.4012,53016.0
2016-01-04 12:35:00,48.75,48.79,48.74,48.75,100089.0,43.3923,43.4279,43.3834,43.3923,100089.0
2016-01-04 12:40:00,48.75,48.83,48.74,48.81,154639.0,43.3923,43.4635,43.3834,43.4457,154639.0
2016-01-04 12:45:00,48.82,48.86,48.8,48.8,121994.0,43.4546,43.4903,43.4368,43.4368,121994.0
2016-01-04 12:50:00,48.8,48.84,48.78,48.83,90144.0,43.4368,43.4725,43.419,43.4635,90144.0
2016-01-04 12:55:00,48.83,48.85,48.81,48.83,57762.0,43.4635,43.4814,43.4457,43.4635,57762.0
2016-01-04 13:00:00,48.82,48.83,48.71,48.79,92306.0,43.4546,43.4635,43.3567,43.4279,92306.0
2016-01-04 13:05:00,48.79,48.83,48.74,48.83,58936.0,43.4279,43.4635,43.3834,43.4635,58936.0
2016-01-04 13:10:00,48.83,48.84,48.79,48.81,63578.0,43.4635,43.4725,43.4279,43.4457,63578.0
2016-01-04 13:15:00,48.81,48.85,48.74,48.74,83952.0,43.4457,43.4814,43.3834,43.3834,83952.0
2016-01-04 13:20:00,48.75,48.78,48.7,48.72,62374.0,43.3923,43.419,43.3478,43.3656,62374.0
2016-01-04 13:25:00,48.73,48.83,48.72,48.81,46121.0,43.3745,43.4635,43.3656,43.4457,46121.0
2016-01-04 13:30:00,48.81,48.83,48.75,48.8,57910.0,43.4457,43.4635,43.3923,43.4368,57910.0
2016-01-04 13:35:00,48.8,48.85,48.78,48.82,65878.0,43.4368,43.4814,43.419,43.4546,65878.0
2016-01-04 13:40:00,48.81,48.81,48.73,48.75,53639.0,43.4457,43.4457,43.3745,43.3923,53639.0
2016-01-04 13:45:00,48.76,48.8,48.73,48.78,59385.0,43.4012,43.4368,43.3745,43.419,59385.0
2016-01-04 13:50:00,48.77,48.83,48.74,48.79,51740.0,43.4101,43.4635,43.3834,43.4279,51740.0
2016-01-04 13:55:00,48.79,48.81,48.72,48.77,60027.0,43.4279,43.4457,43.3656,43.4101,60027.0
2016-01-04 14:00:00,48.76,48.77,48.71,48.73,99806.0,43.4012,43.4101,43.3567,43.3745,99806.0
2016-01-04 14:05:00,48.73,48.74,48.61,48.62,186885.0,43.3745,43.3834,43.2677,43.2766,186885.0
2016-01-04 14:10:00,48.62,48.63,48.53,48.55,106382.0,43.2766,43.2855,43.1965,43.2143,106382.0
2016-01-04 14:15:00,48.55,48.63,48.49,48.6,120344.0,43.2143,43.2855,43.1609,43.2588,120344.0
2016-01-04 14:20:00,48.61,48.66,48.59,48.63,70115.0,43.2677,43.3122,43.2499,43.2855,70115.0
2016-01-04 14:25:00,48.64,48.69,48.59,48.64,84195.0,43.2944,43.3389,43.2499,43.2944,84195.0
2016-01-04 14:30:00,48.64,48.67,48.49,48.5,87919.0,43.2944,43.3211,43.1609,43.1698,87919.0
2016-01-04 14:35:00,48.49,48.57,48.49,48.55,146879.0,43.1609,43.2321,43.1609,43.2143,146879.0
2016-01-04 14:40:00,48.55,48.55,48.48,48.54,158560.0,43.2143,43.2143,43.152,43.2054,158560.0
2016-01-04 14:45:00,48.54,48.56,48.47,48.47,76929.0,43.2054,43.2232,43.1431,43.1431,76929.0
2016-01-04 14:50:00,48.47,48.49,48.42,48.45,67532.0,43.1431,43.1609,43.0986,43.1253,67532.0
2016-01-04 14:55:00,48.46,48.51,48.42,48.5,66185.0,43.1342,43.1787,43.0986,43.1698,66185.0
2016-01-04 15:00:00,48.5,48.5,48.39,48.41,110815.0,43.1698,43.1698,43.0719,43.0897,110815.0
2016-01-04 15:05:00,48.4,48.46,48.38,48.4,110733.0,43.0808,43.1342,43.063,43.0808,110733.0
2016-01-04 15:10:00,48.4,48.42,48.31,48.35,137078.0,43.0808,43.0986,43.0007,43.0363,137078.0
2016-01-04 15:15:00,48.35,48.41,48.33,48.41,106306.0,43.0363,43.0897,43.0185,43.0897,106306.0
2016-01-04 15:20:00,48.4,48.43,48.3,48.31,101388.0,43.0808,43.1075,42.9918,43.0007,101388.0
2016-01-04 15:25:00,48.31,48.39,48.3,48.37,145745.0,43.0007,43.0719,42.9918,43.0541,145745.0
2016-01-04 15:30:00,48.36,48.39,48.36,48.38,206924.0,43.0452,43.0719,43.0452,43.063,206924.0
2016-01-04 15:35:00,48.38,48.47,48.37,48.47,156730.0,43.063,43.1431,43.0541,43.1431,156730.0
2016-01-04 15:40:00,48.47,48.51,48.44,48.5,245619.0,43.1431,43.1787,43.1164,43.1698,245619.0
2016-01-04 15:45:00,48.5,48.53,48.44,48.51,490010.0,43.1698,43.1965,43.1164,43.1787,490010.0
2016-01-04 15:50:00,48.52,48.61,48.49,48.59,337191.0,43.1876,43.2677,43.1609,43.2499,337191.0
2016-01-04 15:55:00,48.59,48.7,48.59,48.67,556820.0,43.2499,43.3478,43.2499,43.3211,556820.0
2016-01-05 09:30:00,49.31,49.75,49.31,49.4,522524.0,43.8908,44.2824,43.8908,43.9709,522524.0
2016-01-05 09:35:00,49.41,49.47,48.9,49.04,393237.0,43.9798,44.0332,43.5259,43.6505,393237.0
2016-01-05 09:40:00,49.03,49.08,48.46,48.46,348123.0,43.6416,43.6861,43.1342,43.1342,348123.0
2016-01-05 09:45:00,48.49,48.58,48.31,48.38,385566.0,43.1609,43.241,43.0007,43.063,385566.0
2016-01-05 09:50:00,48.38,48.38,47.93,48.16,302941.0,43.063,43.063,42.6625,42.8672,302941.0
2016-01-05 09:55:00,48.16,48.18,47.69,47.71,403360.0,42.8672,42.885,42.4488,42.4666,403360.0
2016-01-05 10:00:00,47.73,47.77,47.27,47.39,419292.0,42.4844,42.52,42.075,42.1818,419292.0
2016-01-05 10:05:00,47.4,47.44,47.21,47.24,466363.0,42.1907,42.2263,42.0216,42.0483,466363.0
2016-01-05 10:10:00,47.24,47.31,47.05,47.16,434979.0,42.0483,42.1106,41.8792,41.9771,434979.0
2016-01-05 10:15:00,47.15,47.33,47.12,47.18,208694.0,41.9682,42.1284,41.9415,41.9949,208694.0
2016-01-05 10:20:00,47.17,47.18,47.04,47.06,169431.0,41.986,41.9949,41.8703,41.8881,169431.0
2016-01-05 10:25:00,47.08,47.5,47.07,47.37,333324.0,41.9059,42.2797,41.897,42.164,333324.0
2016-01-05 10:30:00,47.38,47.43,47.3,47.38,181383.0,42.1729,42.2174,42.1017,42.1729,181383.0
2016-01-05 10:35:00,47.38,47.55,47.26,47.55,197641.0,42.1729,42.3242,42.0661,42.3242,197641.0
2016-01-05 10:40:00,47.54,47.97,47.51,47.94,288964.0,42.3153,42.6981,42.2886,42.6714,288964.0
2016-01-05 10:45:00,47.95,48.32,47.93,48.3,267628.0,42.6803,43.0096,42.6625,42.9918,267628.0
2016-01-05 10:50:00,48.3,49.07,48.3,48.92,661925.0,42.9918,43.6772,42.9918,43.5437,661925.0
2016-01-05 10:55:00,48.94,49.26,48.65,48.66,452989.0,43.5615,43.8463,43.3033,43.3122,452989.0
2016-01-05 11:00:00,48.66,48.7,48.27,48.27,320998.0,43.3122,43.3478,42.9651,42.9651,320998.0
2016-01-05 11:05:00,48.27,48.33,48.17,48.28,176303.0,42.9651,43.0185,42.8761,42.974,176303.0
2016-01-05 11:10:00,48.28,48.29,47.99,48.0,136211.0,42.974,42.9829,42.7159,42.7248,136211.0
2016-01-05 11:15:00,48.0,48.27,47.93,48.1,173734.0,42.7248,42.9651,42.6625,42.8138,173734.0
2016-01-05 11:20:00,48.1,48.2,47.98,48.06,93292.0,42.8138,42.9028,42.707,42.7782,93292.0
2016-01-05 11:25:00,48.06,48.21,47.83,47.83,110649.0,42.7782,42.9117,42.5735,42.5735,110649.0
2016-01-05 11:30:00,47.83,47.93,47.68,47.93,152170.0,42.5735,42.6625,42.4399,42.6625,152170.0
2016-01-05 11:35:00,47.94,48.03,47.86,47.87,64467.0,42.6714,42.7515,42.6002,42.6091,64467.0
2016-01-05 11:40:00,47.87,48.0,47.76,47.79,78149.0,42.6091,42.7248,42.5111,42.5378,78149.0
2016-01-05 11:45:00,47.79,48.02,47.69,48.02,94926.0,42.5378,42.7426,42.4488,42.7426,94926.0
2016-01-05 11:50:00,48.03,48.07,47.91,47.91,63380.0,42.7515,42.7871,42.6447,42.6447,63380.0
2016-01-05 11:55:00,47.9,47.96,47.84,47.95,71537.0,42.6358,42.6892,42.5824,42.6803,71537.0
2016-01-05 12:00:00,47.95,47.97,47.75,47.75,72650.0,42.6803,42.6981,42.5022,42.5022,72650.0
2016-01-05 12:05:00,47.75,47.86,47.68,47.86,103721.0,42.5022,42.6002,42.4399,42.6002,103721.0
2016-01-05 12:10:00,47.86,48.21,47.86,48.19,165815.0,42.6002,42.9117,42.6002,42.8939,165815.0
2016-01-05 12:15:00,48.18,48.32,48.06,48.31,107774.0,42.885,43.0096,42.7782,43.0007,107774.0
2016-01-05 12:20:00,48.3,48.5,48.25,48.44,117881.0,42.9918,43.1698,42.9473,43.1164,117881.0
2016-01-05 12:25:00,48.44,48.44,48.25,48.32,69902.0,43.1164,43.1164,42.9473,43.0096,69902.0
2016-01-05 12:30:00,48.31,48.34,48.2,48.27,106298.0,43.0007,43.0274,42.9028,42.9651,106298.0
2016-01-05 12:35:00,48.26,48.53,48.26,48.53,58963.0,42.9562,43.1965,42.9562,43.1965,58963.0
2016-01-05 12:40:00,48.53,48.55,48.16,48.26,81844.0,43.1965,43.2143,42.8672,42.9562,81844.0
2016-01-05 12:45:00,48.26,48.33,48.2,48.28,60542.0,42.9562,43.0185,42.9028,42.974,60542.0
2016-01-05 12:50:00,48.28,48.39,48.23,48.39,52157.0,42.974,43.0719,42.9295,43.0719,52157.0
2016-01-05 12:55:00,48.37,48.42,48.34,48.4,126250.0,43.0541,43.0986,43.0274,43.0808,126250.0
2016-01-05 13:00:00,48.41,48.52,48.4,48.51,135742.0,43.0897,43.1876,43.0808,43.1787,135742.0
2016-01-05 13:05:00,48.51,48.66,48.4,48.41,125246.0,43.1787,43.3122,43.0808,43.0897,125246.0
2016-01-05 13:10:00,48.41,48.48,48.38,48.4,69641.0,43.0897,43.152,43.063,43.0808,69641.0
2016-01-05 13:15:00,48.4,48.43,48.31,48.36,43342.0,43.0808,43.1075,43.0007,43.0452,43342.0
2016-01-05 13:20:00,48.35,48.36,48.28,48.29,67925.0,43.0363,43.0452,42.974,42.9829,67925.0
2016-01-05 13:25:00,48.29,48.4,48.28,48.4,43083.0,42.9829,43.0808,42.974,43.0808,43083.0
2016-01-05 13:30:00,48.39,48.42,48.36,48.38,110890.0,43.0719,43.0986,43.0452,43.063,110890.0
2016-01-05 13:35:00,48.38,48.45,48.37,48.45,62498.0,43.063,43.1253,43.0541,43.1253,62498.0
2016-01-05 13:40:00,48.45,48.56,48.41,48.55,121006.0,43.1253,43.2232,43.0897,43.2143,121006.0
2016-01-05 13:45:00,48.55,48.6,48.5,48.59,70532.0,43.2143,43.2588,43.1698,43.2499,70532.0
2016-01-05 13:50:00,48.59,48.63,48.53,48.57,83667.0,43.2499,43.2855,43.1965,43.2321,83667.0
2016-01-05 13:55:00,48.57,48.58,48.52,48.55,47975.0,43.2321,43.241,43.1876,43.2143,47975.0
2016-01-05 14:00:00,48.54,48.55,48.47,48.51,72023.0,43.2054,43.2143,43.1431,43.1787,72023.0
2016-01-05 14:05:00,48.51,48.53,48.43,48.46,90189.0,43.1787,43.1965,43.1075,43.1342,90189.0
2016-01-05 14:10:00,48.46,48.58,48.44,48.57,132815.0,43.1342,43.241,43.1164,43.2321,132815.0
2016-01-05 14:15:00,48.57,48.65,48.5,48.65,78673.0,43.2321,43.3033,43.1698,43.3033,78673.0
2016-01-05 14:20:00,48.65,48.79,48.63,48.77,132378.0,43.3033,43.4279,43.2855,43.4101,132378.0
2016-01-05 14:25:00,48.77,48.82,48.72,48.81,89500.0,43.4101,43.4546,43.3656,43.4457,89500.0
2016-01-05 14:30:00,48.8,48.8,48.72,48.75,58820.0,43.4368,43.4368,43.3656,43.3923,58820.0
2016-01-05 14:35:00,48.74,48.84,48.72,48.74,67530.0,43.3834,43.4725,43.3656,43.3834,67530.0
2016-01-05 14:40:00,48.74,48.82,48.69,48.71,60694.0,43.3834,43.4546,43.3389,43.3567,60694.0
2016-01-05 14:45:00,48.72,48.74,48.68,48.71,65977.0,43.3656,43.3834,43.33,43.3567,65977.0
2016-01-05 14:50:00,48.72,48.79,48.66,48.68,77478.0,43.3656,43.4279,43.3122,43.33,77478.0
2016-01-05 14:55:00,48.67,48.74,48.64,48.73,52607.0,43.3211,43.3834,43.2944,43.3745,52607.0
2016-01-05 15:00:00,48.73,48.73,48.6,48.65,69942.0,43.3745,43.3745,43.2588,43.3033,69942.0
2016-01-05 15:05:00,48.65,48.65,48.55,48.61,72283.0,43.3033,43.3033,43.2143,43.2677,72283.0
2016-01-05 15:10:00,48.62,48.7,48.6,48.66,76618.0,43.2766,43.3478,43.2588,43.3122,76618.0
2016-01-05 15:15:00,48.69,48.7,48.51,48.51,100335.0,43.3389,43.3478,43.1787,43.1787,100335.0
2016-01-05 15:20:00,48.51,48.52,48.37,48.43,199814.0,43.1787,43.1876,43.0541,43.1075,199814.0
2016-01-05 15:25:00,48.44,48.56,48.44,48.49,115329.0,43.1164,43.2232,43.1164,43.1609,115329.0
2016-01-05 15:30:00,48.49,48.68,48.47,48.62,172064.0,43.1609,43.33,43.1431,43.2766,172064.0
2016-01-05 15:35:00,48.62,48.66,48.51,48.57,128166.0,43.2766,43.3122,43.1787,43.2321,128166.0
2016-01-05 15:40:00,48.57,48.72,48.56,48.6,210613.0,43.2321,43.3656,43.2232,43.2588,210613.0
2016-01-05 15:45:00,48.59,48.62,48.52,48.59,187892.0,43.2499,43.2766,43.1876,43.2499,187892.0
2016-01-05 15:50:00,48.59,48.64,48.52,48.54,228820.0,43.2499,43.2944,43.1876,43.2054,228820.0
2016-01-05 15:55:00,48.55,48.6,48.51,48.57,362922.0,43.2143,43.2588,43.1787,43.2321,362922.0
2016-01-06 09:30:00,47.79,48.32,47.63,48.12,424808.0,42.5378,43.0096,42.3954,42.8316,424808.0
2016-01-06 09:35:00,48.1,48.51,47.97,48.4,325758.0,42.8138,43.1787,42.6981,43.0808,325758.0
2016-01-06 09:40:00,48.39,48.76,48.38,48.68,166245.0,43.0719,43.4012,43.063,43.33,166245.0
2016-01-06 09:45:00,48.69,48.71,48.42,48.64,195573.0,43.3389,43.3567,43.0986,43.2944,195573.0
2016-01-06 09:50:00,48.65,48.69,48.4,48.4,177567.0,43.3033,43.3389,43.0808,43.0808,177567.0
2016-01-06 09:55:00,48.42,48.42,48.19,48.34,111811.0,43.0986,43.0986,42.8939,43.0274,111811.0
2016-01-06 10:00:00,48.33,48.4,48.11,48.15,118748.0,43.0185,43.0808,42.8227,42.8583,118748.0
2016-01-06 10:05:00,48.12,48.28,48.12,48.27,82755.0,42.8316,42.974,42.8316,42.9651,82755.0
2016-01-06 10:10:00,48.28,48.28,48.12,48.21,94393.0,42.974,42.974,42.8316,42.9117,94393.0
2016-01-06 10:15:00,48.21,48.31,48.17,48.3,138629.0,42.9117,43.0007,42.8761,42.9918,138629.0
2016-01-06 10:20:00,48.31,48.44,48.25,48.25,166698.0,43.0007,43.1164,42.9473,42.9473,166698.0
2016-01-06 10:25:00,48.26,48.47,48.25,48.46,124293.0,42.9562,43.1431,42.9473,43.1342,124293.0
2016-01-06 10:30:00,48.45,48.45,48.21,48.27,104185.0,43.1253,43.1253,42.9117,42.9651,104185.0
2016-01-06 10:35:00,48.28,48.28,48.19,48.24,83997.0,42.974,42.974,42.8939,42.9384,83997.0
2016-01-06 10:40:00,48.24,48.39,48.23,48.29,113524.0,42.9384,43.0719,42.9295,42.9829,113524.0
2016-01-06 10:45:00,48.29,48.4,48.23,48.38,71096.0,42.9829,43.0808,42.9295,43.063,71096.0
2016-01-06 10:50:00,48.38,48.5,48.3,48.36,144146.0,43.063,43.1698,42.9918,43.0452,144146.0
2016-01-06 10:55:00,48.37,48.52,48.36,48.49,130338.0,43.0541,43.1876,43.0452,43.1609,130338.0
2016-01-06 11:00:00,48.5,48.66,48.46,48.66,136476.0,43.1698,43.3122,43.1342,43.3122,136476.0
2016-01-06 11:05:00,48.66,48.71,48.56,48.56,166941.0,43.3122,43.3567,43.2232,43.2232,166941.0
2016-01-06 11:10:00,48.58,48.7,48.5,48.69,124169.0,43.241,43.3478,43.1698,43.3389,124169.0
2016-01-06 11:15:00,48.7,48.78,48.67,48.72,156237.0,43.3478,43.419,43.3211,43.3656,156237.0
2016-01-06 11:20:00,48.73,48.93,48.72,48.81,135787.0,43.3745,43.5526,43.3656,43.4457,135787.0
2016-01-06 11:25:00,48.8,48.85,48.76,48.82,116755.0,43.4368,43.4814,43.4012,43.4546,116755.0
2016-01-06 11:30:00,48.82,48.87,48.76,48.86,107382.0,43.4546,43.4992,43.4012,43.4903,107382.0
2016-01-06 11:35:00,48.87,49.0,48.87,48.99,122499.0,43.4992,43.6149,43.4992,43.606,122499.0
2016-01-06 11:40:00,48.98,49.09,48.98,49.01,163920.0,43.5971,43.695,43.5971,43.6238,163920.0
2016-01-06 11:45:00,49.02,49.07,49.0,49.06,72461.0,43.6327,43.6772,43.6149,43.6683,72461.0
2016-01-06 11:50:00,49.05,49.12,49.03,49.06,103221.0,43.6594,43.7217,43.6416,43.6683,103221.0
2016-01-06 11:55:00,49.06,49.06,48.95,49.01,77404.0,43.6683,43.6683,43.5704,43.6238,77404.0
2016-01-06 12:00:00,49.01,49.01,48.93,48.95,70537.0,43.6238,43.6238,43.5526,43.5704,70537.0
2016-01-06 12:05:00,48.95,48.98,48.9,48.98,96143.0,43.5704,43.5971,43.5259,43.5971,96143.0
2016-01-06 12:10:00,48.97,49.08,48.96,49.07,115834.0,43.5882,43.6861,43.5793,43.6772,115834.0
2016-01-06 12:15:00,49.08,49.1,49.04,49.04,46611.0,43.6861,43.7039,43.6505,43.6505,46611.0
2016-01-06 12:20:00,49.05,49.1,49.04,49.08,32651.0,43.6594,43.7039,43.6505,43.6861,32651.0
2016-01-06 12:25:00,49.09,49.16,49.08,49.15,61967.0,43.695,43.7573,43.6861,43.7484,61967.0
2016-01-06 12:30:00,49.14,49.16,49.06,49.14,36497.0,43.7395,43.7573,43.6683,43.7395,36497.0
2016-01-06 12:35:00,49.13,49.3,49.1,49.21,69011.0,43.7306,43.8819,43.7039,43.8018,69011.0
2016-01-06 12:40:00,49.2,49.21,49.11,49.13,34957.0,43.7929,43.8018,43.7128,43.7306,34957.0
2016-01-06 12:45:00,49.13,49.17,48.98,49.14,59328.0,43.7306,43.7662,43.5971,43.7395,59328.0
2016-01-06 12:50:00,49.15,49.21,49.13,49.14,40461.0,43.7484,43.8018,43.7306,43.7395,40461.0
2016-01-06 12:55:00,49.14,49.2,49.08,49.08,73014.0,43.7395,43.7929,43.6861,43.6861,73014.0
2016-01-06 13:00:00,49.08,49.09,48.89,48.94,107305.0,43.6861,43.695,43.517,43.5615,107305.0
2016-01-06 13:05:00,48.94,49.0,48.85,48.86,58143.0,43.5615,43.6149,43.4814,43.4903,58143.0
2016-01-06 13:10:00,48.86,48.86,48.73,48.74,121581.0,43.4903,43.4903,43.3745,43.3834,121581.0
2016-01-06 13:15:00,48.73,48.8,48.72,48.78,59196.0,43.3745,43.4368,43.3656,43.419,59196.0
2016-01-06 13:20:00,48.8,48.87,48.78,48.87,47649.0,43.4368,43.4992,43.419,43.4992,47649.0
2016-01-06 13:25:00,48.87,48.95,48.86,48.91,80845.0,43.4992,43.5704,43.4903,43.5348,80845.0
2016-01-06 13:30:00,48.91,48.96,48.9,48.93,52262.0,43.5348,43.5793,43.5259,43.5526,52262.0
2016-01-06 13:35:00,48.93,48.93,48.79,48.79,97547.0,43.5526,43.5526,43.4279,43.4279,97547.0
2016-01-06 13:40:00,48.81,48.85,48.75,48.78,94273.0,43.4457,43.4814,43.3923,43.419,94273.0
2016-01-06 13:45:00,48.78,48.79,48.66,48.68,116286.0,43.419,43.4279,43.3122,43.33,116286.0
2016-01-06 13:50:00,48.68,48.83,48.65,48.82,70346.0,43.33,43.4635,43.3033,43.4546,70346.0
2016-01-06 13:55:00,48.82,48.83,48.78,48.79,32821.0,43.4546,43.4635,43.419,43.4279,32821.0
2016-01-06 14:00:00,48.79,48.91,48.65,48.69,209161.0,43.4279,43.5348,43.3033,43.3389,209161.0
2016-01-06 14:05:00,48.69,48.74,48.57,48.73,148260.0,43.3389,43.3834,43.2321,43.3745,148260.0
2016-01-06 14:10:00,48.73,48.73,48.59,48.69,150235.0,43.3745,43.3745,43.2499,43.3389,150235.0
2016-01-06 14:15:00,48.7,48.72,48.63,48.7,117082.0,43.3478,43.3656,43.2855,43.3478,117082.0
2016-01-06 14:20:00,48.71,48.77,48.67,48.7,71431.0,43.3567,43.4101,43.3211,43.3478,71431.0
2016-01-06 14:25:00,48.71,48.74,48.66,48.7,55888.0,43.3567,43.3834,43.3122,43.3478,55888.0
2016-01-06 14:30:00,48.7,48.71,48.63,48.68,57716.0,43.3478,43.3567,43.2855,43.33,57716.0
2016-01-06 14:35:00,48.68,48.71,48.62,48.65,57151.0,43.33,43.3567,43.2766,43.3033,57151.0
2016-01-06 14:40:00,48.66,48.68,48.47,48.51,123736.0,43.3122,43.33,43.1431,43.1787,123736.0
2016-01-06 14:45:00,48.51,48.53,48.4,48.43,100399.0,43.1787,43.1965,43.0808,43.1075,100399.0
2016-01-06 14:50:00,48.43,48.54,48.38,48.52,107187.0,43.1075,43.2054,43.063,43.1876,107187.0
2016-01-06 14:55:00,48.51,48.54,48.47,48.5,91203.0,43.1787,43.2054,43.1431,43.1698,91203.0
2016-01-06 15:00:00,48.5,48.53,48.44,48.51,87004.0,43.1698,43.1965,43.1164,43.1787,87004.0
2016-01-06 15:05:00,48.51,48.57,48.48,48.57,114808.0,43.1787,43.2321,43.152,43.2321,114808.0
2016-01-06 15:10:00,48.57,48.67,48.54,48.66,101304.0,43.2321,43.3211,43.2054,43.3122,101304.0
2016-01-06 15:15:00,48.67,48.79,48.61,48.79,97735.0,43.3211,43.4279,43.2677,43.4279,97735.0
2016-01-06 15:20:00,48.79,48.8,48.7,48.77,100529.0,43.4279,43.4368,43.3478,43.4101,100529.0
2016-01-06 15:25:00,48.76,48.83,48.74,48.8,140006.0,43.4012,43.4635,43.3834,43.4368,140006.0
2016-01-06 15:30:00,48.8,48.88,48.78,48.88,90468.0,43.4368,43.5081,43.419,43.5081,90468.0
2016-01-06 15:35:00,48.87,49.01,48.83,48.98,137039.0,43.4992,43.6238,43.4635,43.5971,137039.0
2016-01-06 15:40:00,48.97,48.98,48.87,48.91,129686.0,43.5882,43.5971,43.4992,43.5348,129686.0
2016-01-06 15:45:00,48.91,48.92,48.81,48.89,213105.0,43.5348,43.5437,43.4457,43.517,213105.0
2016-01-06 15:50:00,48.9,48.94,48.85,48.94,180215.0,43.5259,43.5615,43.4814,43.5615,180215.0
2016-01-06 15:55:00,48.94,48.98,48.89,48.94,434292.0,43.5615,43.5971,43.517,43.5615,434292.0
2016-01-07 09:30:00,48.39,48.52,48.21,48.36,275473.0,43.0719,43.1876,42.9117,43.0452,275473.0
2016-01-07 09:35:00,48.38,48.68,48.26,48.6,142627.0,43.063,43.33,42.9562,43.2588,142627.0
2016-01-07 09:40:00,48.59,48.61,48.12,48.3,171601.0,43.2499,43.2677,42.8316,42.9918,171601.0
2016-01-07 09:45:00,48.32,48.58,48.3,48.38,165717.0,43.0096,43.241,42.9918,43.063,165717.0
2016-01-07 09:50:00,48.38,48.38,48.1,48.1,179746.0,43.063,43.063,42.8138,42.8138,179746.0
2016-01-07 09:55:00,48.09,48.09,47.83,47.89,153199.0,42.8049,42.8049,42.5735,42.6269,153199.0
2016-01-07 10:00:00,47.9,47.98,47.76,47.8,85817.0,42.6358,42.707,42.5111,42.5467,85817.0
2016-01-07 10:05:00,47.78,47.88,47.7,47.76,91478.0,42.5289,42.618,42.4577,42.5111,91478.0
2016-01-07 10:10:00,47.76,47.79,47.73,47.76,113063.0,42.5111,42.5378,42.4844,42.5111,113063.0
2016-01-07 10:15:00,47.76,47.94,47.74,47.9,109227.0,42.5111,42.6714,42.4933,42.6358,109227.0
2016-01-07 10:20:00,47.9,48.05,47.9,47.91,205106.0,42.6358,42.7693,42.6358,42.6447,205106.0
2016-01-07 10:25:00,47.92,48.11,47.92,48.05,154333.0,42.6536,42.8227,42.6536,42.7693,154333.0
2016-01-07 10:30:00,48.06,48.17,48.0,48.17,96187.0,42.7782,42.8761,42.7248,42.8761,96187.0
2016-01-07 10:35:00,48.17,48.24,48.07,48.2,75766.0,42.8761,42.9384,42.7871,42.9028,75766.0
2016-01-07 10:40:00,48.21,48.23,48.06,48.11,61675.0,42.9117,42.9295,42.7782,42.8227,61675.0
2016-01-07 10:45:00,48.1,48.1,47.99,48.0,59086.0,42.8138,42.8138,42.7159,42.7248,59086.0
2016-01-07 10:50:00,48.0,48.16,47.99,48.16,66542.0,42.7248,42.8672,42.7159,42.8672,66542.0
2016-01-07 10:55:00,48.15,48.19,48.1,48.13,61544.0,42.8583,42.8939,42.8138,42.8405,61544.0
2016-01-07 11:00:00,48.12,48.23,48.12,48.23,61737.0,42.8316,42.9295,42.8316,42.9295,61737.0
2016-01-07 11:05:00,48.22,48.22,48.06,48.06,91881.0,42.9206,42.9206,42.7782,42.7782,91881.0
2016-01-07 11:10:00,48.05,48.15,48.0,48.04,43278.0,42.7693,42.8583,42.7248,42.7604,43278.0
2016-01-07 11:15:00,48.04,48.15,48.02,48.1,38273.0,42.7604,42.8583,42.7426,42.8138,38273.0
2016-01-07 11:20:00,48.1,48.15,48.0,48.07,78264.0,42.8138,42.8583,42.7248,42.7871,78264.0
2016-01-07 11:25:00,48.08,48.11,47.95,47.98,177200.0,42.796,42.8227,42.6803,42.707,177200.0
2016-01-07 11:30:00,47.99,48.05,47.98,48.02,83711.0,42.7159,42.7693,42.707,42.7426,83711.0
2016-01-07 11:35:00,48.03,48.1,47.97,48.06,129058.0,42.7515,42.8138,42.6981,42.7782,129058.0
2016-01-07 11:40:00,48.07,48.08,47.99,48.03,48385.0,42.7871,42.796,42.7159,42.7515,48385.0
2016-01-07 11:45:00,48.03,48.03,47.85,47.92,53147.0,42.7515,42.7515,42.5913,42.6536,53147.0
2016-01-07 11:50:00,47.93,48.01,47.89,47.91,38685.0,42.6625,42.7337,42.6269,42.6447,38685.0
2016-01-07 11:55:00,47.92,47.98,47.89,47.89,34544.0,42.6536,42.707,42.6269,42.6269,34544.0
2016-01-07 12:00:00,47.88,47.99,47.87,47.98,27395.0,42.618,42.7159,42.6091,42.707,27395.0
2016-01-07 12:05:00,47.98,48.02,47.9,47.96,41290.0,42.707,42.7426,42.6358,42.6892,41290.0
2016-01-07 12:10:00,47.97,47.97,47.87,47.92,34571.0,42.6981,42.6981,42.6091,42.6536,34571.0
2016-01-07 12:15:00,47.93,48.0,47.89,47.97,49594.0,42.6625,42.7248,42.6269,42.6981,49594.0
2016-01-07 12:20:00,47.97,48.02,47.94,47.95,42311.0,42.6981,42.7426,42.6714,42.6803,42311.0
2016-01-07 12:25:00,47.95,47.96,47.88,47.93,43719.0,42.6803,42.6892,42.618,42.6625,43719.0
2016-01-07 12:30:00,47.93,47.98,47.93,47.93,41823.0,42.6625,42.707,42.6625,42.6625,41823.0
2016-01-07 12:35:00,47.93,47.93,47.73,47.75,99725.0,42.6625,42.6625,42.4844,42.5022,99725.0
2016-01-07 12:40:00,47.75,47.86,47.75,47.85,31217.0,42.5022,42.6002,42.5022,42.5913,31217.0
2016-01-07 12:45:00,47.85,47.92,47.82,47.9,46468.0,42.5913,42.6536,42.5645,42.6358,46468.0
2016-01-07 12:50:00,47.91,47.91,47.78,47.78,45862.0,42.6447,42.6447,42.5289,42.5289,45862.0
2016-01-07 12:55:00,47.79,47.8,47.67,47.7,71697.0,42.5378,42.5467,42.431,42.4577,71697.0
2016-01-07 13:00:00,47.7,47.73,47.61,47.63,62892.0,42.4577,42.4844,42.3776,42.3954,62892.0
2016-01-07 13:05:00,47.62,47.64,47.51,47.52,85330.0,42.3865,42.4043,42.2886,42.2975,85330.0
2016-01-07 13:10:00,47.52,47.52,47.37,47.46,168012.0,42.2975,42.2975,42.164,42.2441,168012.0
2016-01-07 13:15:00,47.45,47.48,47.34,47.34,83339.0,42.2352,42.2619,42.1373,42.1373,83339.0
2016-01-07 13:20:00,47.34,47.35,47.2,47.27,89353.0,42.1373,42.1462,42.0127,42.075,89353.0
2016-01-07 13:25:00,47.27,47.41,47.22,47.23,115348.0,42.075,42.1996,42.0305,42.0394,115348.0
2016-01-07 13:30:00,47.22,47.23,47.05,47.08,174047.0,42.0305,42.0394,41.8792,41.9059,174047.0
2016-01-07 13:35:00,47.09,47.11,46.74,46.93,303782.0,41.9148,41.9326,41.6032,41.7724,303782.0
2016-01-07 13:40:00,46.92,47.09,46.85,47.06,146680.0,41.7635,41.9148,41.7012,41.8881,146680.0
2016-01-07 13:45:00,47.07,47.17,46.94,47.16,144943.0,41.897,41.986,41.7813,41.9771,144943.0
2016-01-07 13:50:00,47.16,47.26,47.08,47.16,82088.0,41.9771,42.0661,41.9059,41.9771,82088.0
2016-01-07 13:55:00,47.16,47.26,47.14,47.2,72835.0,41.9771,42.0661,41.9593,42.0127,72835.0
2016-01-07 14:00:00,47.18,47.21,46.89,46.9,184637.0,41.9949,42.0216,41.7368,41.7457,184637.0
2016-01-07 14:05:00,46.91,47.04,46.85,47.01,124856.0,41.7546,41.8703,41.7012,41.8436,124856.0
2016-01-07 14:10:00,47.02,47.15,46.98,46.99,101390.0,41.8525,41.9682,41.8169,41.8258,101390.0
2016-01-07 14:15:00,47.0,47.08,46.92,47.07,117603.0,41.8347,41.9059,41.7635,41.897,117603.0
2016-01-07 14:20:00,47.07,47.08,46.93,47.02,83252.0,41.897,41.9059,41.7724,41.8525,83252.0
2016-01-07 14:25:00,47.01,47.02,46.84,46.85,193124.0,41.8436,41.8525,41.6923,41.7012,193124.0
2016-01-07 14:30:00,46.85,46.96,46.82,46.92,79947.0,41.7012,41.7991,41.6744,41.7635,79947.0
2016-01-07 14:35:00,46.92,47.08,46.91,47.08,84839.0,41.7635,41.9059,41.7546,41.9059,84839.0
2016-01-07 14:40:00,47.09,47.31,47.05,47.28,112726.0,41.9148,42.1106,41.8792,42.0839,112726.0
2016-01-07 14:45:00,47.28,47.43,47.27,47.41,97911.0,42.0839,42.2174,42.075,42.1996,97911.0
2016-01-07 14:50:00,47.4,47.48,47.37,47.45,113910.0,42.1907,42.2619,42.164,42.2352,113910.0
2016-01-07 14:55:00,47.45,47.47,47.24,47.26,121338.0,42.2352,42.253,42.0483,42.0661,121338.0
2016-01-07 15:00:00,47.25,47.33,47.13,47.23,161270.0,42.0572,42.1284,41.9504,42.0394,161270.0
2016-01-07 15:05:00,47.25,47.31,47.19,47.3,83819.0,42.0572,42.1106,42.0038,42.1017,83819.0
2016-01-07 15:10:00,47.3,47.35,47.2,47.24,100461.0,42.1017,42.1462,42.0127,42.0483,100461.0
2016-01-07 15:15:00,47.24,47.27,47.12,47.18,104328.0,42.0483,42.075,41.9415,41.9949,104328.0
2016-01-07 15:20:00,47.19,47.2,47.05,47.12,127588.0,42.0038,42.0127,41.8792,41.9415,127588.0
2016-01-07 15:25:00,47.11,47.11,46.93,46.96,158701.0,41.9326,41.9326,41.7724,41.7991,158701.0
2016-01-07 15:30:00,46.95,47.19,46.92,47.16,167540.0,41.7902,42.0038,41.7635,41.9771,167540.0
2016-01-07 15:35:00,47.16,47.19,47.09,47.1,122844.0,41.9771,42.0038,41.9148,41.9237,122844.0
2016-01-07 15:40:00,47.1,47.1,47.0,47.01,175504.0,41.9237,41.9237,41.8347,41.8436,175504.0
2016-01-07 15:45:00,47.01,47.23,46.98,47.18,278730.0,41.8436,42.0394,41.8169,41.9949,278730.0
2016-01-07 15:50:00,47.17,47.18,47.07,47.12,352454.0,41.986,41.9949,41.897,41.9415,352454.0
2016-01-07 15:55:00,47.12,47.22,47.01,47.03,666493.0,41.9415,42.0305,41.8436,41.8614,666493.0
2016-01-08 09:30:00,47.48,47.77,47.25,47.74,380043.0,42.2619,42.52,42.0572,42.4933,380043.0
2016-01-08 09:35:00,47.72,48.95,47.72,48.05,380783.0,42.4755,43.5704,42.4755,42.7693,380783.0
2016-01-08 09:40:00,48.04,48.1,47.78,47.81,192038.0,42.7604,42.8138,42.5289,42.5556,192038.0
2016-01-08 09:45:00,47.82,47.9,47.66,47.83,205790.0,42.5645,42.6358,42.4221,42.5735,205790.0
2016-01-08 09:50:00,47.81,47.9,47.76,47.82,94882.0,42.5556,42.6358,42.5111,42.5645,94882.0
2016-01-08 09:55:00,47.83,47.91,47.74,47.74,126220.0,42.5735,42.6447,42.4933,42.4933,126220.0
2016-01-08 10:00:00,47.74,47.81,47.51,47.58,191148.0,42.4933,42.5556,42.2886,42.3509,191148.0
2016-01-08 10:05:00,47.58,47.6,47.42,47.42,117702.0,42.3509,42.3687,42.2085,42.2085,117702.0
2016-01-08 10:10:00,47.42,47.62,47.38,47.59,122956.0,42.2085,42.3865,42.1729,42.3598,122956.0
2016-01-08 10:15:00,47.58,47.63,47.38,47.38,97298.0,42.3509,42.3954,42.1729,42.1729,97298.0
2016-01-08 10:20:00,47.38,47.42,47.32,47.41,95206.0,42.1729,42.2085,42.1195,42.1996,95206.0
2016-01-08 10:25:00,47.42,47.65,47.41,47.62,70811.0,42.2085,42.4132,42.1996,42.3865,70811.0
2016-01-08 10:30:00,47.63,47.79,47.6,47.71,57686.0,42.3954,42.5378,42.3687,42.4666,57686.0
2016-01-08 10:35:00,47.72,47.76,47.53,47.56,54601.0,42.4755,42.5111,42.3064,42.3331,54601.0
2016-01-08 10:40:00,47.56,47.57,47.46,47.47,58819.0,42.3331,42.342,42.2441,42.253,58819.0
2016-01-08 10:45:00,47.46,47.79,47.45,47.72,105650.0,42.2441,42.5378,42.2352,42.4755,105650.0
2016-01-08 10:50:00,47.72,47.72,47.5,47.5,73541.0,42.4755,42.4755,42.2797,42.2797,73541.0
2016-01-08 10:55:00,47.51,47.68,47.5,47.62,49185.0,42.2886,42.4399,42.2797,42.3865,49185.0
2016-01-08 11:00:00,47.61,47.74,47.6,47.65,76739.0,42.3776,42.4933,42.3687,42.4132,76739.0
2016-01-08 11:05:00,47.65,47.77,47.62,47.69,80788.0,42.4132,42.52,42.3865,42.4488,80788.0
2016-01-08 11:10:00,47.69,47.71,47.52,47.59,58211.0,42.4488,42.4666,42.2975,42.3598,58211.0
2016-01-08 11:15:00,47.59,47.59,47.48,47.5,52594.0,42.3598,42.3598,42.2619,42.2797,52594.0
2016-01-08 11:20:00,47.49,47.57,47.45,47.53,64342.0,42.2708,42.342,42.2352,42.3064,64342.0
2016-01-08 11:25:00,47.53,47.54,47.36,47.43,54801.0,42.3064,42.3153,42.1551,42.2174,54801.0
2016-01-08 11:30:00,47.44,47.46,47.25,47.28,55209.0,42.2263,42.2441,42.0572,42.0839,55209.0
2016-01-08 11:35:00,47.27,47.32,47.23,47.3,69406.0,42.075,42.1195,42.0394,42.1017,69406.0
2016-01-08 11:40:00,47.3,47.3,47.16,47.3,70207.0,42.1017,42.1017,41.9771,42.1017,70207.0
2016-01-08 11:45:00,47.3,47.41,47.27,47.4,87414.0,42.1017,42.1996,42.075,42.1907,87414.0
2016-01-08 11:50:00,47.41,47.55,47.38,47.54,97673.0,42.1996,42.3242,42.1729,42.3153,97673.0
2016-01-08 11:55:00,47.53,47.66,47.53,47.59,96626.0,42.3064,42.4221,42.3064,42.3598,96626.0
2016-01-08 12:00:00,47.6,47.67,47.55,47.61,64143.0,42.3687,42.431,42.3242,42.3776,64143.0
2016-01-08 12:05:00,47.61,47.76,47.61,47.73,42078.0,42.3776,42.5111,42.3776,42.4844,42078.0
2016-01-08 12:10:00,47.73,47.75,47.64,47.75,30198.0,42.4844,42.5022,42.4043,42.5022,30198.0
2016-01-08 12:15:00,47.76,47.81,47.73,47.73,54082.0,42.5111,42.5556,42.4844,42.4844,54082.0
2016-01-08 12:20:00,47.73,47.81,47.71,47.78,38649.0,42.4844,42.5556,42.4666,42.5289,38649.0
2016-01-08 12:25:00,47.78,47.84,47.74,47.82,56652.0,42.5289,42.5824,42.4933,42.5645,56652.0
2016-01-08 12:30:00,47.81,47.84,47.74,47.74,124099.0,42.5556,42.5824,42.4933,42.4933,124099.0
2016-01-08 12:35:00,47.72,47.77,47.62,47.64,104011.0,42.4755,42.52,42.3865,42.4043,104011.0
2016-01-08 12:40:00,47.65,47.66,47.55,47.55,54967.0,42.4132,42.4221,42.3242,42.3242,54967.0
2016-01-08 12:45:00,47.55,47.67,47.52,47.63,53838.0,42.3242,42.431,42.2975,42.3954,53838.0
2016-01-08 12:50:00,47.63,47.67,47.53,47.67,39982.0,42.3954,42.431,42.3064,42.431,39982.0
2016-01-08 12:55:00,47.66,47.66,47.59,47.61,34766.0,42.4221,42.4221,42.3598,42.3776,34766.0
2016-01-08 13:00:00,47.61,47.66,47.5,47.52,77535.0,42.3776,42.4221,42.2797,42.2975,77535.0
2016-01-08 13:05:00,47.52,47.52,47.33,47.42,83129.0,42.2975,42.2975,42.1284,42.2085,83129.0
2016-01-08 13:10:00,47.42,47.47,47.37,47.46,36896.0,42.2085,42.253,42.164,42.2441,36896.0
2016-01-08 13:15:00,47.46,47.56,47.39,47.56,37008.0,42.2441,42.3331,42.1818,42.3331,37008.0
2016-01-08 13:20:00,47.56,47.6,47.41,47.42,38221.0,42.3331,42.3687,42.1996,42.2085,38221.0
2016-01-08 13:25:00,47.42,47.54,47.38,47.5,70109.0,42.2085,42.3153,42.1729,42.2797,70109.0
2016-01-08 13:30:00,47.5,47.58,47.4,47.58,199549.0,42.2797,42.3509,42.1907,42.3509,199549.0
2016-01-08 13:35:00,47.58,47.7,47.57,47.67,69886.0,42.3509,42.4577,42.342,42.431,69886.0
2016-01-08 13:40:00,47.68,47.68,47.52,47.54,102426.0,42.4399,42.4399,42.2975,42.3153,102426.0
2016-01-08 13:45:00,47.54,47.54,47.36,47.39,116098.0,42.3153,42.3153,42.1551,42.1818,116098.0
2016-01-08 13:50:00,47.4,47.47,47.36,47.38,53634.0,42.1907,42.253,42.1551,42.1729,53634.0
2016-01-08 13:55:00,47.39,47.4,47.29,47.3,79792.0,42.1818,42.1907,42.0928,42.1017,79792.0
2016-01-08 14:00:00,47.3,47.42,47.28,47.39,78249.0,42.1017,42.2085,42.0839,42.1818,78249.0
2016-01-08 14:05:00,47.4,47.4,47.3,47.3,48377.0,42.1907,42.1907,42.1017,42.1017,48377.0
2016-01-08 14:10:00,47.3,47.3,47.15,47.2,89785.0,42.1017,42.1017,41.9682,42.0127,89785.0
2016-01-08 14:15:00,47.19,47.19,47.03,47.1,124708.0,42.0038,42.0038,41.8614,41.9237,124708.0
2016-01-08 14:20:00,47.09,47.12,47.0,47.01,67468.0,41.9148,41.9415,41.8347,41.8436,67468.0
2016-01-08 14:25:00,47.0,47.01,46.95,46.97,108642.0,41.8347,41.8436,41.7902,41.808,108642.0
2016-01-08 14:30:00,46.97,47.13,46.97,47.05,89620.0,41.808,41.9504,41.808,41.8792,89620.0
2016-01-08 14:35:00,47.05,47.07,46.98,47.02,77958.0,41.8792,41.897,41.8169,41.8525,77958.0
2016-01-08 14:40:00,47.02,47.22,46.98,47.21,82813.0,41.8525,42.0305,41.8169,42.0216,82813.0
2016-01-08 14:45:00,47.22,47.22,47.12,47.12,56822.0,42.0305,42.0305,41.9415,41.9415,56822.0
2016-01-08 14:50:00,47.13,47.16,46.97,47.05,95766.0,41.9504,41.9771,41.808,41.8792,95766.0
2016-01-08 14:55:00,47.04,47.06,46.95,47.0,62909.0,41.8703,41.8881,41.7902,41.8347,62909.0
2016-01-08 15:00:00,46.99,47.04,46.93,47.02,81289.0,41.8258,41.8703,41.7724,41.8525,81289.0
2016-01-08 15:05:00,47.01,47.02,46.92,46.93,92440.0,41.8436,41.8525,41.7635,41.7724,92440.0
2016-01-08 15:10:00,46.93,47.0,46.85,46.94,158767.0,41.7724,41.8347,41.7012,41.7813,158767.0
2016-01-08 15:15:00,46.93,47.0,46.81,46.82,196807.0,41.7724,41.8347,41.6655,41.6744,196807.0
2016-01-08 15:20:00,46.82,46.89,46.75,46.87,150551.0,41.6744,41.7368,41.6121,41.719,150551.0
2016-01-08 15:25:00,46.87,46.92,46.75,46.76,142707.0,41.719,41.7635,41.6121,41.621,142707.0
2016-01-08 15:30:00,46.76,46.78,46.66,46.73,127113.0,41.621,41.6388,41.532,41.5943,127113.0
2016-01-08 15:35:00,46.72,46.83,46.65,46.78,166233.0,41.5854,41.6834,41.5231,41.6388,166233.0
2016-01-08 15:40:00,46.77,46.83,46.71,46.77,194885.0,41.6299,41.6834,41.5765,41.6299,194885.0
2016-01-08 15:45:00,46.76,46.76,46.63,46.64,241474.0,41.621,41.621,41.5053,41.5142,241474.0
2016-01-08 15:50:00,46.65,46.69,46.53,46.54,287077.0,41.5231,41.5587,41.4163,41.4252,287077.0
2016-01-08 15:55:00,46.54,46.62,46.49,46.6,766434.0,41.4252,41.4964,41.3807,41.4786,766434.0
2016-01-11 09:30:00,46.99,47.29,46.86,47.12,300441.0,41.8258,42.0928,41.7101,41.9415,300441.0
2016-01-11 09:35:00,47.15,47.27,46.7,46.83,146253.0,41.9682,42.075,41.5676,41.6834,146253.0
2016-01-11 09:40:00,46.81,46.99,46.78,46.99,99423.0,41.6655,41.8258,41.6388,41.8258,99423.0
2016-01-11 09:45:00,46.98,47.01,46.9,46.9,136798.0,41.8169,41.8436,41.7457,41.7457,136798.0
2016-01-11 09:50:00,46.91,46.91,46.71,46.83,97381.0,41.7546,41.7546,41.5765,41.6834,97381.0
2016-01-11 09:55:00,46.82,46.83,46.68,46.76,89722.0,41.6744,41.6834,41.5498,41.621,89722.0
2016-01-11 10:00:00,46.75,46.91,46.72,46.86,90758.0,41.6121,41.7546,41.5854,41.7101,90758.0
2016-01-11 10:05:00,46.86,46.91,46.75,46.79,97970.0,41.7101,41.7546,41.6121,41.6477,97970.0
2016-01-11 10:10:00,46.79,46.81,46.64,46.64,88297.0,41.6477,41.6655,41.5142,41.5142,88297.0
2016-01-11 10:15:00,46.64,46.73,46.54,46.73,91812.0,41.5142,41.5943,41.4252,41.5943,91812.0
2016-01-11 10:20:00,46.74,46.79,46.68,46.77,71038.0,41.6032,41.6477,41.5498,41.6299,71038.0
2016-01-11 10:25:00,46.77,46.79,46.64,46.7,108286.0,41.6299,41.6477,41.5142,41.5676,108286.0
2016-01-11 10:30:00,46.69,46.88,46.69,46.88,86001.0,41.5587,41.7279,41.5587,41.7279,86001.0
2016-01-11 10:35:00,46.88,47.07,46.88,47.02,243134.0,41.7279,41.897,41.7279,41.8525,243134.0
2016-01-11 10:40:00,47.02,47.07,47.0,47.03,94306.0,41.8525,41.897,41.8347,41.8614,94306.0
2016-01-11 10:45:00,47.03,47.03,46.79,46.82,97382.0,41.8614,41.8614,41.6477,41.6744,97382.0
2016-01-11 10:50:00,46.82,46.89,46.71,46.73,171616.0,41.6744,41.7368,41.5765,41.5943,171616.0
2016-01-11 10:55:00,46.73,46.79,46.66,46.72,94377.0,41.5943,41.6477,41.532,41.5854,94377.0
2016-01-11 11:00:00,46.71,46.72,46.6,46.64,131546.0,41.5765,41.5854,41.4786,41.5142,131546.0
2016-01-11 11:05:00,46.64,46.66,46.48,46.51,160104.0,41.5142,41.532,41.3718,41.3985,160104.0
2016-01-11 11:10:00,46.52,46.62,46.44,46.57,148313.0,41.4074,41.4964,41.3362,41.4519,148313.0
2016-01-11 11:15:00,46.57,46.64,46.51,46.59,110041.0,41.4519,41.5142,41.3985,41.4697,110041.0
2016-01-11 11:20:00,46.59,46.59,46.47,46.47,118384.0,41.4697,41.4697,41.3629,41.3629,118384.0
2016-01-11 11:25:00,46.47,46.55,46.43,46.53,103149.0,41.3629,41.4341,41.3273,41.4163,103149.0
2016-01-11 11:30:00,46.54,46.54,46.35,46.37,159191.0,41.4252,41.4252,41.2561,41.2739,159191.0
2016-01-11 11:35:00,46.38,46.6,46.37,46.56,135040.0,41.2828,41.4786,41.2739,41.443,135040.0
2016-01-11 11:40:00,46.55,46.68,46.44,46.44,175895.0,41.4341,41.5498,41.3362,41.3362,175895.0
2016-01-11 11:45:00,46.44,46.59,46.36,46.5,100691.0,41.3362,41.4697,41.265,41.3896,100691.0
2016-01-11 11:50:00,46.5,46.74,46.5,46.73,85612.0,41.3896,41.6032,41.3896,41.5943,85612.0
2016-01-11 11:55:00,46.72,46.79,46.67,46.67,121288.0,41.5854,41.6477,41.5409,41.5409,121288.0
2016-01-11 12:00:00,46.69,46.84,46.67,46.81,122464.0,41.5587,41.6923,41.5409,41.6655,122464.0
2016-01-11 12:05:00,46.79,46.88,46.76,46.87,84410.0,41.6477,41.7279,41.621,41.719,84410.0
2016-01-11 12:10:00,46.86,46.87,46.71,46.73,83368.0,41.7101,41.719,41.5765,41.5943,83368.0
2016-01-11 12:15:00,46.73,46.76,46.58,46.59,90919.0,41.5943,41.621,41.4608,41.4697,90919.0
2016-01-11 12:20:00,46.59,46.63,46.48,46.52,94755.0,41.4697,41.5053,41.3718,41.4074,94755.0
2016-01-11 12:25:00,46.52,46.54,46.43,46.44,73937.0,41.4074,41.4252,41.3273,41.3362,73937.0
2016-01-11 12:30:00,46.44,46.69,46.43,46.64,109968.0,41.3362,41.5587,41.3273,41.5142,109968.0
2016-01-11 12:35:00,46.63,46.7,46.49,46.53,52389.0,41.5053,41.5676,41.3807,41.4163,52389.0
2016-01-11 12:40:00,46.53,46.67,46.5,46.61,57519.0,41.4163,41.5409,41.3896,41.4875,57519.0
2016-01-11 12:45:00,46.62,46.7,46.6,46.68,121147.0,41.4964,41.5676,41.4786,41.5498,121147.0
2016-01-11 12:50:00,46.68,46.71,46.53,46.53,87822.0,41.5498,41.5765,41.4163,41.4163,87822.0
2016-01-11 12:55:00,46.53,46.59,46.47,46.59,115349.0,41.4163,41.4697,41.3629,41.4697,115349.0
2016-01-11 13:00:00,46.6,46.7,46.6,46.69,60647.0,41.4786,41.5676,41.4786,41.5587,60647.0
2016-01-11 13:05:00,46.69,46.7,46.48,46.48,63133.0,41.5587,41.5676,41.3718,41.3718,63133.0
2016-01-11 13:10:00,46.49,46.5,46.26,46.32,126579.0,41.3807,41.3896,41.176,41.2294,126579.0
2016-01-11 13:15:00,46.31,46.42,46.31,46.38,70414.0,41.2205,41.3184,41.2205,41.2828,70414.0
2016-01-11 13:20:00,46.39,46.4,46.26,46.27,59332.0,41.2917,41.3006,41.176,41.1849,59332.0
2016-01-11 13:25:00,46.28,46.28,45.99,46.0,195375.0,41.1938,41.1938,40.9357,40.9446,195375.0
2016-01-11 13:30:00,46.0,46.06,45.92,45.93,179745.0,40.9446,40.998,40.8734,40.8823,179745.0
2016-01-11 13:35:00,45.94,46.03,45.82,45.95,151110.0,40.8912,40.9713,40.7844,40.9001,151110.0
2016-01-11 13:40:00,45.94,45.94,45.78,45.86,142069.0,40.8912,40.8912,40.7487,40.82,142069.0
2016-01-11 13:45:00,45.85,45.86,45.68,45.76,92582.0,40.8111,40.82,40.6597,40.7309,92582.0
2016-01-11 13:50:00,45.76,45.83,45.65,45.69,236131.0,40.7309,40.7933,40.633,40.6686,236131.0
2016-01-11 13:55:00,45.69,45.7,45.57,45.67,219718.0,40.6686,40.6775,40.5618,40.6508,219718.0
2016-01-11 14:00:00,45.68,45.84,45.63,45.82,187879.0,40.6597,40.8022,40.6152,40.7844,187879.0
2016-01-11 14:05:00,45.8,45.95,45.78,45.94,114992.0,40.7665,40.9001,40.7487,40.8912,114992.0
2016-01-11 14:10:00,45.95,46.01,45.83,45.86,152032.0,40.9001,40.9535,40.7933,40.82,152032.0
2016-01-11 14:15:00,45.87,46.15,45.87,46.15,111448.0,40.8289,41.0781,40.8289,41.0781,111448.0
2016-01-11 14:20:00,46.16,46.24,46.08,46.21,228375.0,41.087,41.1582,41.0158,41.1315,228375.0
2016-01-11 14:25:00,46.2,46.2,46.04,46.1,104082.0,41.1226,41.1226,40.9802,41.0336,104082.0
2016-01-11 14:30:00,46.11,46.22,46.07,46.14,97346.0,41.0425,41.1404,41.0069,41.0692,97346.0
2016-01-11 14:35:00,46.14,46.28,46.13,46.26,99480.0,41.0692,41.1938,41.0603,41.176,99480.0
2016-01-11 14:40:00,46.26,46.36,46.2,46.29,81603.0,41.176,41.265,41.1226,41.2027,81603.0
2016-01-11 14:45:00,46.28,46.34,46.24,46.32,66655.0,41.1938,41.2472,41.1582,41.2294,66655.0
2016-01-11 14:50:00,46.31,46.33,46.25,46.31,110902.0,41.2205,41.2383,41.1671,41.2205,110902.0
2016-01-11 14:55:00,46.32,46.35,46.27,46.3,63774.0,41.2294,41.2561,41.1849,41.2116,63774.0
2016-01-11 15:00:00,46.3,46.34,46.29,46.31,77921.0,41.2116,41.2472,41.2027,41.2205,77921.0
2016-01-11 15:05:00,46.31,46.33,46.17,46.19,202285.0,41.2205,41.2383,41.0959,41.1137,202285.0
2016-01-11 15:10:00,46.19,46.2,46.09,46.12,154423.0,41.1137,41.1226,41.0247,41.0514,154423.0
2016-01-11 15:15:00,46.12,46.17,46.07,46.16,142885.0,41.0514,41.0959,41.0069,41.087,142885.0
2016-01-11 15:20:00,46.16,46.32,46.14,46.31,151313.0,41.087,41.2294,41.0692,41.2205,151313.0
2016-01-11 15:25:00,46.3,46.58,46.29,46.57,173946.0,41.2116,41.4608,41.2027,41.4519,173946.0
2016-01-11 15:30:00,46.57,46.76,46.56,46.75,235097.0,41.4519,41.621,41.443,41.6121,235097.0
2016-01-11 15:35:00,46.76,46.83,46.66,46.77,618018.0,41.621,41.6834,41.532,41.6299,618018.0
2016-01-11 15:40:00,46.77,46.87,46.73,46.85,274492.0,41.6299,41.719,41.5943,41.7012,274492.0
2016-01-11 15:45:00,46.86,46.87,46.68,46.76,276539.0,41.7101,41.719,41.5498,41.621,276539.0
2016-01-11 15:50:00,46.77,46.89,46.77,46.89,294156.0,41.6299,41.7368,41.6299,41.7368,294156.0
2016-01-11 15:55:00,46.89,46.9,46.72,46.72,572004.0,41.7368,41.7457,41.5854,41.5854,572004.0
2016-01-12 09:30:00,47.07,47.07,46.27,46.32,447798.0,41.897,41.897,41.1849,41.2294,447798.0
2016-01-12 09:35:00,46.31,46.4,45.88,46.14,405673.0,41.2205,41.3006,40.8378,41.0692,405673.0
2016-01-12 09:40:00,46.14,46.31,45.82,45.95,422884.0,41.0692,41.2205,40.7844,40.9001,422884.0
2016-01-12 09:45:00,45.94,46.19,45.93,46.12,248632.0,40.8912,41.1137,40.8823,41.0514,248632.0
2016-01-12 09:50:00,46.13,46.5,46.13,46.45,280360.0,41.0603,41.3896,41.0603,41.3451,280360.0
2016-01-12 09:55:00,46.44,46.45,46.14,46.2,170176.0,41.3362,41.3451,41.0692,41.1226,170176.0
2016-01-12 10:00:00,46.21,46.73,46.2,46.73,305443.0,41.1315,41.5943,41.1226,41.5943,305443.0
2016-01-12 10:05:00,46.74,46.85,46.66,46.73,225158.0,41.6032,41.7012,41.532,41.5943,225158.0
2016-01-12 10:10:00,46.75,46.8,46.68,46.7,184485.0,41.6121,41.6566,41.5498,41.5676,184485.0
2016-01-12 10:15:00,46.7,46.82,46.69,46.78,117736.0,41.5676,41.6744,41.5587,41.6388,117736.0
2016-01-12 10:20:00,46.78,46.99,46.72,46.94,176300.0,41.6388,41.8258,41.5854,41.7813,176300.0
2016-01-12 10:25:00,46.96,47.07,46.91,46.95,220918.0,41.7991,41.897,41.7546,41.7902,220918.0
2016-01-12 10:30:00,46.95,47.35,46.95,47.3,405581.0,41.7902,42.1462,41.7902,42.1017,405581.0
2016-01-12 10:35:00,47.3,47.41,47.26,47.41,157116.0,42.1017,42.1996,42.0661,42.1996,157116.0
2016-01-12 10:40:00,47.41,47.48,47.14,47.22,101919.0,42.1996,42.2619,41.9593,42.0305,101919.0
2016-01-12 10:45:00,47.22,47.22,46.95,46.96,149283.0,42.0305,42.0305,41.7902,41.7991,149283.0
2016-01-12 10:50:00,46.96,47.01,46.93,47.0,117724.0,41.7991,41.8436,41.7724,41.8347,117724.0
2016-01-12 10:55:00,46.99,47.25,46.98,47.19,255013.0,41.8258,42.0572,41.8169,42.0038,255013.0
2016-01-12 11:00:00,47.19,47.29,47.16,47.24,135772.0,42.0038,42.0928,41.9771,42.0483,135772.0
2016-01-12 11:05:00,47.24,47.31,47.19,47.29,95642.0,42.0483,42.1106,42.0038,42.0928,95642.0
2016-01-12 11:10:00,47.29,47.33,47.18,47.18,62116.0,42.0928,42.1284,41.9949,41.9949,62116.0
2016-01-12 11:15:00,47.18,47.27,47.17,47.22,71343.0,41.9949,42.075,41.986,42.0305,71343.0
2016-01-12 11:20:00,47.23,47.27,47.12,47.14,86588.0,42.0394,42.075,41.9415,41.9593,86588.0
2016-01-12 11:25:00,47.13,47.14,47.01,47.09,100750.0,41.9504,41.9593,41.8436,41.9148,100750.0
2016-01-12 11:30:00,47.09,47.09,47.05,47.09,85445.0,41.9148,41.9148,41.8792,41.9148,85445.0
2016-01-12 11:35:00,47.08,47.09,46.92,46.93,149438.0,41.9059,41.9148,41.7635,41.7724,149438.0
2016-01-12 11:40:00,46.94,47.05,46.94,47.02,113069.0,41.7813,41.8792,41.7813,41.8525,113069.0
2016-01-12 11:45:00,47.02,47.22,47.0,47.19,256196.0,41.8525,42.0305,41.8347,42.0038,256196.0
2016-01-12 11:50:00,47.19,47.19,47.11,47.14,75070.0,42.0038,42.0038,41.9326,41.9593,75070.0
2016-01-12 11:55:00,47.13,47.22,47.12,47.2,111403.0,41.9504,42.0305,41.9415,42.0127,111403.0
2016-01-12 12:00:00,47.2,47.24,47.14,47.23,81803.0,42.0127,42.0483,41.9593,42.0394,81803.0
2016-01-12 12:05:00,47.23,47.3,47.23,47.24,79295.0,42.0394,42.1017,42.0394,42.0483,79295.0
2016-01-12 12:10:00,47.24,47.25,47.12,47.15,64282.0,42.0483,42.0572,41.9415,41.9682,64282.0
2016-01-12 12:15:00,47.14,47.18,47.03,47.04,86007.0,41.9593,41.9949,41.8614,41.8703,86007.0
2016-01-12 12:20:00,47.04,47.07,46.99,47.03,58156.0,41.8703,41.897,41.8258,41.8614,58156.0
2016-01-12 12:25:00,47.03,47.12,47.02,47.08,63609.0,41.8614,41.9415,41.8525,41.9059,63609.0
2016-01-12 12:30:00,47.08,47.17,47.07,47.09,95442.0,41.9059,41.986,41.897,41.9148,95442.0
2016-01-12 12:35:00,47.09,47.11,47.0,47.09,42395.0,41.9148,41.9326,41.8347,41.9148,42395.0
2016-01-12 12:40:00,47.1,47.15,47.07,47.1,107733.0,41.9237,41.9682,41.897,41.9237,107733.0
2016-01-12 12:45:00,47.1,47.11,46.97,47.0,81417.0,41.9237,41.9326,41.808,41.8347,81417.0
2016-01-12 12:50:00,47.01,47.03,46.94,46.98,90002.0,41.8436,41.8614,41.7813,41.8169,90002.0
2016-01-12 12:55:00,46.98,46.98,46.83,46.83,121585.0,41.8169,41.8169,41.6834,41.6834,121585.0
2016-01-12 13:00:00,46.83,47.02,46.83,46.88,81581.0,41.6834,41.8525,41.6834,41.7279,81581.0
2016-01-12 13:05:00,46.87,46.88,46.82,46.87,47094.0,41.719,41.7279,41.6744,41.719,47094.0
2016-01-12 13:10:00,46.87,47.09,46.86,47.08,52330.0,41.719,41.9148,41.7101,41.9059,52330.0
2016-01-12 13:15:00,47.07,47.07,46.92,46.97,90870.0,41.897,41.897,41.7635,41.808,90870.0
2016-01-12 13:20:00,46.95,46.95,46.76,46.77,73692.0,41.7902,41.7902,41.621,41.6299,73692.0
2016-01-12 13:25:00,46.77,46.77,46.65,46.67,60568.0,41.6299,41.6299,41.5231,41.5409,60568.0
2016-01-12 13:30:00,46.65,46.71,46.59,46.68,47906.0,41.5231,41.5765,41.4697,41.5498,47906.0
2016-01-12 13:35:00,46.69,46.79,46.64,46.75,30902.0,41.5587,41.6477,41.5142,41.6121,30902.0
2016-01-12 13:40:00,46.77,46.78,46.63,46.78,107467.0,41.6299,41.6388,41.5053,41.6388,107467.0
2016-01-12 13:45:00,46.78,46.85,46.74,46.85,95827.0,41.6388,41.7012,41.6032,41.7012,95827.0
2016-01-12 13:50:00,46.85,46.93,46.75,46.77,87583.0,41.7012,41.7724,41.6121,41.6299,87583.0
2016-01-12 13:55:00,46.78,46.79,46.66,46.66,133207.0,41.6388,41.6477,41.532,41.532,133207.0
2016-01-12 14:00:00,46.67,46.73,46.53,46.54,80904.0,41.5409,41.5943,41.4163,41.4252,80904.0
2016-01-12 14:05:00,46.56,46.56,46.43,46.49,137698.0,41.443,41.443,41.3273,41.3807,137698.0
2016-01-12 14:10:00,46.48,46.57,46.44,46.45,99250.0,41.3718,41.4519,41.3362,41.3451,99250.0
2016-01-12 14:15:00,46.44,46.45,46.28,46.28,148011.0,41.3362,41.3451,41.1938,41.1938,148011.0
2016-01-12 14:20:00,46.28,46.45,46.24,46.43,111096.0,41.1938,41.3451,41.1582,41.3273,111096.0
2016-01-12 14:25:00,46.44,46.51,46.38,46.46,167956.0,41.3362,41.3985,41.2828,41.354,167956.0
2016-01-12 14:30:00,46.45,46.59,46.4,46.57,104736.0,41.3451,41.4697,41.3006,41.4519,104736.0
2016-01-12 14:35:00,46.57,46.7,46.55,46.65,84014.0,41.4519,41.5676,41.4341,41.5231,84014.0
2016-01-12 14:40:00,46.66,46.69,46.46,46.49,92737.0,41.532,41.5587,41.354,41.3807,92737.0
2016-01-12 14:45:00,46.5,46.51,46.4,46.4,97334.0,41.3896,41.3985,41.3006,41.3006,97334.0
2016-01-12 14:50:00,46.41,46.65,46.38,46.62,113159.0,41.3095,41.5231,41.2828,41.4964,113159.0
2016-01-12 14:55:00,46.62,46.71,46.6,46.71,80085.0,41.4964,41.5765,41.4786,41.5765,80085.0
2016-01-12 15:00:00,46.7,46.7,46.47,46.49,97015.0,41.5676,41.5676,41.3629,41.3807,97015.0
2016-01-12 15:05:00,46.51,46.51,46.4,46.42,79194.0,41.3985,41.3985,41.3006,41.3184,79194.0
2016-01-12 15:10:00,46.42,46.51,46.41,46.5,66007.0,41.3184,41.3985,41.3095,41.3896,66007.0
2016-01-12 15:15:00,46.5,46.71,46.48,46.71,90956.0,41.3896,41.5765,41.3718,41.5765,90956.0
2016-01-12 15:20:00,46.71,46.78,46.68,46.78,88747.0,41.5765,41.6388,41.5498,41.6388,88747.0
2016-01-12 15:25:00,46.78,46.83,46.69,46.7,102703.0,41.6388,41.6834,41.5587,41.5676,102703.0
2016-01-12 15:30:00,46.69,46.75,46.61,46.75,141296.0,41.5587,41.6121,41.4875,41.6121,141296.0
2016-01-12 15:35:00,46.75,46.91,46.71,46.79,198539.0,41.6121,41.7546,41.5765,41.6477,198539.0
2016-01-12 15:40:00,46.79,47.01,46.78,47.0,258801.0,41.6477,41.8436,41.6388,41.8347,258801.0
2016-01-12 15:45:00,46.99,47.05,46.96,46.98,182507.0,41.8258,41.8792,41.7991,41.8169,182507.0
2016-01-12 15:50:00,46.97,47.04,46.92,46.99,209104.0,41.808,41.8703,41.7635,41.8258,209104.0
2016-01-12 15:55:00,46.99,47.01,46.93,46.95,491270.0,41.8258,41.8436,41.7724,41.7902,491270.0
2016-01-13 09:30:00,47.5,47.5,47.08,47.22,325530.0,42.2797,42.2797,41.9059,42.0305,325530.0
2016-01-13 09:35:00,47.22,47.38,47.13,47.25,104740.0,42.0305,42.1729,41.9504,42.0572,104740.0
2016-01-13 09:40:00,47.24,47.26,47.06,47.08,204568.0,42.0483,42.0661,41.8881,41.9059,204568.0
2016-01-13 09:45:00,47.08,47.17,47.01,47.02,82799.0,41.9059,41.986,41.8436,41.8525,82799.0
2016-01-13 09:50:00,47.03,47.08,46.89,46.94,122145.0,41.8614,41.9059,41.7368,41.7813,122145.0
2016-01-13 09:55:00,46.93,47.0,46.92,46.96,125128.0,41.7724,41.8347,41.7635,41.7991,125128.0
2016-01-13 10:00:00,46.94,47.04,46.83,46.92,117228.0,41.7813,41.8703,41.6834,41.7635,117228.0
2016-01-13 10:05:00,46.93,47.0,46.88,46.97,73027.0,41.7724,41.8347,41.7279,41.808,73027.0
2016-01-13 10:10:00,46.98,46.98,46.77,46.78,92533.0,41.8169,41.8169,41.6299,41.6388,92533.0
2016-01-13 10:15:00,46.78,46.8,46.6,46.64,71262.0,41.6388,41.6566,41.4786,41.5142,71262.0
2016-01-13 10:20:00,46.64,46.71,46.61,46.68,48157.0,41.5142,41.5765,41.4875,41.5498,48157.0
2016-01-13 10:25:00,46.69,46.77,46.55,46.77,87606.0,41.5587,41.6299,41.4341,41.6299,87606.0
2016-01-13 10:30:00,46.76,46.76,46.65,46.69,109378.0,41.621,41.621,41.5231,41.5587,109378.0
2016-01-13 10:35:00,46.69,46.93,46.69,46.8,205861.0,41.5587,41.7724,41.5587,41.6566,205861.0
2016-01-13 10:40:00,46.8,46.92,46.74,46.77,170425.0,41.6566,41.7635,41.6032,41.6299,170425.0
2016-01-13 10:45:00,46.78,46.81,46.72,46.73,204108.0,41.6388,41.6655,41.5854,41.5943,204108.0
2016-01-13 10:50:00,46.73,46.76,46.52,46.54,98438.0,41.5943,41.621,41.4074,41.4252,98438.0
2016-01-13 10:55:00,46.55,46.62,46.47,46.58,65535.0,41.4341,41.4964,41.3629,41.4608,65535.0
2016-01-13 11:00:00,46.57,46.57,46.38,46.45,112035.0,41.4519,41.4519,41.2828,41.3451,112035.0
2016-01-13 11:05:00,46.45,46.54,46.45,46.5,50669.0,41.3451,41.4252,41.3451,41.3896,50669.0
2016-01-13 11:10:00,46.48,46.66,46.48,46.63,46085.0,41.3718,41.532,41.3718,41.5053,46085.0
2016-01-13 11:15:00,46.64,46.79,46.64,46.77,53238.0,41.5142,41.6477,41.5142,41.6299,53238.0
2016-01-13 11:20:00,46.76,46.76,46.61,46.69,35432.0,41.621,41.621,41.4875,41.5587,35432.0
2016-01-13 11:25:00,46.69,46.71,46.59,46.71,48832.0,41.5587,41.5765,41.4697,41.5765,48832.0
2016-01-13 11:30:00,46.7,46.78,46.68,46.75,64821.0,41.5676,41.6388,41.5498,41.6121,64821.0
2016-01-13 11:35:00,46.75,46.81,46.62,46.62,171993.0,41.6121,41.6655,41.4964,41.4964,171993.0
2016-01-13 11:40:00,46.62,46.69,46.6,46.67,53623.0,41.4964,41.5587,41.4786,41.5409,53623.0
2016-01-13 11:45:00,46.66,46.69,46.54,46.56,31957.0,41.532,41.5587,41.4252,41.443,31957.0
2016-01-13 11:50:00,46.56,46.59,46.42,46.45,101368.0,41.443,41.4697,41.3184,41.3451,101368.0
2016-01-13 11:55:00,46.44,46.44,46.22,46.25,132602.0,41.3362,41.3362,41.1404,41.1671,132602.0
2016-01-13 12:00:00,46.25,46.25,46.15,46.19,75854.0,41.1671,41.1671,41.0781,41.1137,75854.0
2016-01-13 12:05:00,46.18,46.28,46.08,46.22,97300.0,41.1048,41.1938,41.0158,41.1404,97300.0
2016-01-13 12:10:00,46.22,46.27,46.14,46.24,39693.0,41.1404,41.1849,41.0692,41.1582,39693.0
2016-01-13 12:15:00,46.24,46.29,46.18,46.25,34046.0,41.1582,41.2027,41.1048,41.1671,34046.0
2016-01-13 12:20:00,46.25,46.29,46.17,46.24,106483.0,41.1671,41.2027,41.0959,41.1582,106483.0
2016-01-13 12:25:00,46.25,46.26,46.14,46.19,31164.0,41.1671,41.176,41.0692,41.1137,31164.0
2016-01-13 12:30:00,46.19,46.19,46.04,46.04,66656.0,41.1137,41.1137,40.9802,40.9802,66656.0
2016-01-13 12:35:00,46.04,46.09,45.91,45.92,63564.0,40.9802,41.0247,40.8645,40.8734,63564.0
2016-01-13 12:40:00,45.91,46.02,45.85,45.99,54912.0,40.8645,40.9624,40.8111,40.9357,54912.0
2016-01-13 12:45:00,45.99,46.04,45.94,46.02,57391.0,40.9357,40.9802,40.8912,40.9624,57391.0
2016-01-13 12:50:00,46.01,46.01,45.88,45.93,39560.0,40.9535,40.9535,40.8378,40.8823,39560.0
2016-01-13 12:55:00,45.93,45.93,45.78,45.83,85193.0,40.8823,40.8823,40.7487,40.7933,85193.0
2016-01-13 13:00:00,45.82,45.85,45.75,45.83,81352.0,40.7844,40.8111,40.722,40.7933,81352.0
2016-01-13 13:05:00,45.83,45.85,45.79,45.82,39410.0,40.7933,40.8111,40.7576,40.7844,39410.0
2016-01-13 13:10:00,45.82,45.87,45.77,45.82,51512.0,40.7844,40.8289,40.7398,40.7844,51512.0
2016-01-13 13:15:00,45.82,45.84,45.75,45.8,79663.0,40.7844,40.8022,40.722,40.7665,79663.0
2016-01-13 13:20:00,45.8,45.82,45.73,45.78,109143.0,40.7665,40.7844,40.7042,40.7487,109143.0
2016-01-13 13:25:00,45.78,45.78,45.53,45.57,143987.0,40.7487,40.7487,40.5262,40.5618,143987.0
2016-01-13 13:30:00,45.58,45.65,45.54,45.56,55888.0,40.5707,40.633,40.5351,40.5529,55888.0
2016-01-13 13:35:00,45.58,45.66,45.48,45.5,138482.0,40.5707,40.6419,40.4817,40.4995,138482.0
2016-01-13 13:40:00,45.5,45.54,45.31,45.34,218702.0,40.4995,40.5351,40.3304,40.3571,218702.0
2016-01-13 13:45:00,45.33,45.42,45.3,45.41,76420.0,40.3482,40.4283,40.3215,40.4194,76420.0
2016-01-13 13:50:00,45.41,45.55,45.35,45.35,131597.0,40.4194,40.544,40.366,40.366,131597.0
2016-01-13 13:55:00,45.34,45.45,45.34,45.37,64725.0,40.3571,40.455,40.3571,40.3838,64725.0
2016-01-13 14:00:00,45.36,45.4,45.22,45.22,89021.0,40.3749,40.4105,40.2503,40.2503,89021.0
2016-01-13 14:05:00,45.22,45.24,45.05,45.18,123047.0,40.2503,40.2681,40.099,40.2147,123047.0
2016-01-13 14:10:00,45.17,45.27,45.12,45.14,106556.0,40.2058,40.2948,40.1613,40.1791,106556.0
2016-01-13 14:15:00,45.14,45.15,44.98,45.1,180780.0,40.1791,40.188,40.0367,40.1435,180780.0
2016-01-13 14:20:00,45.09,45.12,45.02,45.1,142123.0,40.1346,40.1613,40.0723,40.1435,142123.0
2016-01-13 14:25:00,45.1,45.18,45.0,45.15,89872.0,40.1435,40.2147,40.0545,40.188,89872.0
2016-01-13 14:30:00,45.14,45.15,44.77,44.81,162984.0,40.1791,40.188,39.8497,39.8854,162984.0
2016-01-13 14:35:00,44.8,44.88,44.72,44.87,107317.0,39.8764,39.9477,39.8052,39.9388,107317.0
2016-01-13 14:40:00,44.86,44.86,44.57,44.59,157809.0,39.9299,39.9299,39.6717,39.6895,157809.0
2016-01-13 14:45:00,44.6,44.71,44.54,44.68,171283.0,39.6984,39.7963,39.645,39.7696,171283.0
2016-01-13 14:50:00,44.69,44.99,44.66,44.97,198307.0,39.7785,40.0456,39.7518,40.0278,198307.0
2016-01-13 14:55:00,44.96,45.18,44.94,44.99,296553.0,40.0189,40.2147,40.0011,40.0456,296553.0
2016-01-13 15:00:00,45.0,45.09,44.92,45.05,226988.0,40.0545,40.1346,39.9833,40.099,226988.0
2016-01-13 15:05:00,45.05,45.23,45.02,45.14,240910.0,40.099,40.2592,40.0723,40.1791,240910.0
2016-01-13 15:10:00,45.13,45.14,45.03,45.04,169490.0,40.1702,40.1791,40.0812,40.0901,169490.0
2016-01-13 15:15:00,45.03,45.23,45.03,45.21,124536.0,40.0812,40.2592,40.0812,40.2414,124536.0
2016-01-13 15:20:00,45.21,45.21,45.08,45.15,145449.0,40.2414,40.2414,40.1257,40.188,145449.0
2016-01-13 15:25:00,45.15,45.3,45.09,45.16,191826.0,40.188,40.3215,40.1346,40.1969,191826.0
2016-01-13 15:30:00,45.15,45.25,45.06,45.11,154081.0,40.188,40.277,40.1079,40.1524,154081.0
2016-01-13 15:35:00,45.1,45.14,44.96,45.1,220704.0,40.1435,40.1791,40.0189,40.1435,220704.0
2016-01-13 15:40:00,45.1,45.17,44.97,44.97,201160.0,40.1435,40.2058,40.0278,40.0278,201160.0
2016-01-13 15:45:00,44.97,45.06,44.87,44.9,222710.0,40.0278,40.1079,39.9388,39.9655,222710.0
2016-01-13 15:50:00,44.89,45.03,44.85,45.0,294075.0,39.9566,40.0812,39.921,40.0545,294075.0
2016-01-13 15:55:00,45.0,45.06,44.91,44.92,655322.0,40.0545,40.1079,39.9744,39.9833,655322.0
2016-01-14 09:30:00,45.03,45.3,44.97,45.0,251795.0,40.0812,40.3215,40.0278,40.0545,251795.0
2016-01-14 09:35:00,44.98,45.01,44.51,44.58,208528.0,40.0367,40.0634,39.6183,39.6806,208528.0
2016-01-14 09:40:00,44.58,44.87,44.57,44.86,231016.0,39.6806,39.9388,39.6717,39.9299,231016.0
2016-01-14 09:45:00,44.87,44.9,44.74,44.83,247958.0,39.9388,39.9655,39.823,39.9032,247958.0
2016-01-14 09:50:00,44.83,44.84,44.5,44.53,245956.0,39.9032,39.9121,39.6094,39.6361,245956.0
2016-01-14 09:55:00,44.52,44.53,44.1,44.31,302937.0,39.6272,39.6361,39.2534,39.4403,302937.0
2016-01-14 10:00:00,44.3,44.31,44.02,44.23,344664.0,39.4314,39.4403,39.1822,39.3691,344664.0
2016-01-14 10:05:00,44.22,44.5,44.22,44.42,157121.0,39.3602,39.6094,39.3602,39.5382,157121.0
2016-01-14 10:10:00,44.42,44.45,44.23,44.35,272249.0,39.5382,39.5649,39.3691,39.4759,272249.0
2016-01-14 10:15:00,44.36,44.9,44.34,44.9,354809.0,39.4848,39.9655,39.467,39.9655,354809.0
2016-01-14 10:20:00,44.9,45.03,44.8,45.03,215352.0,39.9655,40.0812,39.8764,40.0812,215352.0
2016-01-14 10:25:00,45.0,45.16,44.93,45.09,248275.0,40.0545,40.1969,39.9922,40.1346,248275.0
2016-01-14 10:30:00,45.1,45.34,45.05,45.27,172326.0,40.1435,40.3571,40.099,40.2948,172326.0
2016-01-14 10:35:00,45.28,45.53,45.26,45.31,183611.0,40.3037,40.5262,40.2859,40.3304,183611.0
2016-01-14 10:40:00,45.31,45.41,45.22,45.38,87718.0,40.3304,40.4194,40.2503,40.3927,87718.0
2016-01-14 10:45:00,45.38,45.4,45.22,45.34,113893.0,40.3927,40.4105,40.2503,40.3571,113893.0
2016-01-14 10:50:00,45.33,45.36,45.15,45.17,132468.0,40.3482,40.3749,40.188,40.2058,132468.0
2016-01-14 10:55:00,45.18,45.2,44.88,44.9,180691.0,40.2147,40.2325,39.9477,39.9655,180691.0
2016-01-14 11:00:00,44.9,45.01,44.86,44.96,149520.0,39.9655,40.0634,39.9299,40.0189,149520.0
2016-01-14 11:05:00,44.95,45.01,44.91,44.99,176808.0,40.01,40.0634,39.9744,40.0456,176808.0
2016-01-14 11:10:00,44.99,45.08,44.94,45.02,129703.0,40.0456,40.1257,40.0011,40.0723,129703.0
2016-01-14 11:15:00,45.02,45.04,44.82,44.83,77959.0,40.0723,40.0901,39.8943,39.9032,77959.0
2016-01-14 11:20:00,44.82,44.88,44.72,44.78,82919.0,39.8943,39.9477,39.8052,39.8586,82919.0
2016-01-14 11:25:00,44.78,44.79,44.65,44.69,132416.0,39.8586,39.8675,39.7429,39.7785,132416.0
2016-01-14 11:30:00,44.68,44.85,44.65,44.68,140636.0,39.7696,39.921,39.7429,39.7696,140636.0
2016-01-14 11:35:00,44.68,44.72,44.51,44.67,136589.0,39.7696,39.8052,39.6183,39.7607,136589.0
2016-01-14 11:40:00,44.66,44.73,44.56,44.69,248330.0,39.7518,39.8141,39.6628,39.7785,248330.0
2016-01-14 11:45:00,44.69,44.8,44.65,44.76,100121.0,39.7785,39.8764,39.7429,39.8408,100121.0
2016-01-14 11:50:00,44.76,44.81,44.7,44.81,91922.0,39.8408,39.8854,39.7874,39.8854,91922.0
2016-01-14 11:55:00,44.81,44.89,44.79,44.86,49699.0,39.8854,39.9566,39.8675,39.9299,49699.0
2016-01-14 12:00:00,44.86,45.06,44.86,45.03,67264.0,39.9299,40.1079,39.9299,40.0812,67264.0
2016-01-14 12:05:00,45.03,45.09,44.93,44.99,62942.0,40.0812,40.1346,39.9922,40.0456,62942.0
2016-01-14 12:10:00,44.98,45.01,44.9,44.92,64201.0,40.0367,40.0634,39.9655,39.9833,64201.0
2016-01-14 12:15:00,44.92,44.95,44.79,44.83,117398.0,39.9833,40.01,39.8675,39.9032,117398.0
2016-01-14 12:20:00,44.84,44.89,44.75,44.88,83483.0,39.9121,39.9566,39.8319,39.9477,83483.0
2016-01-14 12:25:00,44.87,44.91,44.79,44.85,75175.0,39.9388,39.9744,39.8675,39.921,75175.0
2016-01-14 12:30:00,44.85,45.03,44.79,45.0,73067.0,39.921,40.0812,39.8675,40.0545,73067.0
2016-01-14 12:35:00,45.01,45.05,44.97,45.03,101440.0,40.0634,40.099,40.0278,40.0812,101440.0
2016-01-14 12:40:00,45.02,45.16,45.02,45.09,107557.0,40.0723,40.1969,40.0723,40.1346,107557.0
2016-01-14 12:45:00,45.09,45.21,45.03,45.17,98167.0,40.1346,40.2414,40.0812,40.2058,98167.0
2016-01-14 12:50:00,45.18,45.18,45.05,45.12,74272.0,40.2147,40.2147,40.099,40.1613,74272.0
2016-01-14 12:55:00,45.13,45.17,44.98,44.98,62204.0,40.1702,40.2058,40.0367,40.0367,62204.0
2016-01-14 13:00:00,44.98,45.06,44.92,45.06,57832.0,40.0367,40.1079,39.9833,40.1079,57832.0
2016-01-14 13:05:00,45.07,45.2,45.06,45.16,60340.0,40.1168,40.2325,40.1079,40.1969,60340.0
2016-01-14 13:10:00,45.19,45.34,45.17,45.28,76249.0,40.2236,40.3571,40.2058,40.3037,76249.0
2016-01-14 13:15:00,45.29,45.33,45.21,45.29,63231.0,40.3126,40.3482,40.2414,40.3126,63231.0
2016-01-14 13:20:00,45.29,45.41,45.27,45.33,124009.0,40.3126,40.4194,40.2948,40.3482,124009.0
2016-01-14 13:25:00,45.34,45.43,45.34,45.38,88245.0,40.3571,40.4372,40.3571,40.3927,88245.0
2016-01-14 13:30:00,45.38,45.47,45.35,45.46,131134.0,40.3927,40.4728,40.366,40.4639,131134.0
2016-01-14 13:35:00,45.45,45.56,45.45,45.5,78635.0,40.455,40.5529,40.455,40.4995,78635.0
2016-01-14 13:40:00,45.5,45.52,45.42,45.42,156539.0,40.4995,40.5173,40.4283,40.4283,156539.0
2016-01-14 13:45:00,45.41,45.44,45.37,45.41,59000.0,40.4194,40.4461,40.3838,40.4194,59000.0
2016-01-14 13:50:00,45.4,45.48,45.36,45.46,86249.0,40.4105,40.4817,40.3749,40.4639,86249.0
2016-01-14 13:55:00,45.47,45.56,45.46,45.53,71257.0,40.4728,40.5529,40.4639,40.5262,71257.0
2016-01-14 14:00:00,45.54,45.59,45.4,45.49,61474.0,40.5351,40.5796,40.4105,40.4906,61474.0
2016-01-14 14:05:00,45.49,45.63,45.49,45.57,65543.0,40.4906,40.6152,40.4906,40.5618,65543.0
2016-01-14 14:10:00,45.56,45.56,45.46,45.48,76727.0,40.5529,40.5529,40.4639,40.4817,76727.0
2016-01-14 14:15:00,45.47,45.6,45.4,45.41,53445.0,40.4728,40.5885,40.4105,40.4194,53445.0
2016-01-14 14:20:00,45.4,45.44,45.32,45.42,65045.0,40.4105,40.4461,40.3393,40.4283,65045.0
2016-01-14 14:25:00,45.42,45.43,45.34,45.38,40609.0,40.4283,40.4372,40.3571,40.3927,40609.0
2016-01-14 14:30:00,45.38,45.48,45.38,45.46,51924.0,40.3927,40.4817,40.3927,40.4639,51924.0
2016-01-14 14:35:00,45.45,45.45,45.27,45.35,64700.0,40.455,40.455,40.2948,40.366,64700.0
2016-01-14 14:40:00,45.36,45.43,45.33,45.36,71186.0,40.3749,40.4372,40.3482,40.3749,71186.0
2016-01-14 14:45:00,45.35,45.44,45.35,45.4,52982.0,40.366,40.4461,40.366,40.4105,52982.0
2016-01-14 14:50:00,45.4,45.49,45.4,45.49,57419.0,40.4105,40.4906,40.4105,40.4906,57419.0
2016-01-14 14:55:00,45.49,45.56,45.47,45.5,82335.0,40.4906,40.5529,40.4728,40.4995,82335.0
2016-01-14 15:00:00,45.5,45.52,45.45,45.46,101013.0,40.4995,40.5173,40.455,40.4639,101013.0
2016-01-14 15:05:00,45.47,45.65,45.46,45.65,94271.0,40.4728,40.633,40.4639,40.633,94271.0
2016-01-14 15:10:00,45.65,45.75,45.65,45.7,127046.0,40.633,40.722,40.633,40.6775,127046.0
2016-01-14 15:15:00,45.7,45.74,45.65,45.69,50011.0,40.6775,40.7131,40.633,40.6686,50011.0
2016-01-14 15:20:00,45.68,45.7,45.6,45.66,93709.0,40.6597,40.6775,40.5885,40.6419,93709.0
2016-01-14 15:25:00,45.66,45.71,45.6,45.6,118171.0,40.6419,40.6864,40.5885,40.5885,118171.0
2016-01-14 15:30:00,45.59,45.62,45.35,45.36,133228.0,40.5796,40.6063,40.366,40.3749,133228.0
2016-01-14 15:35:00,45.37,45.45,45.28,45.38,144332.0,40.3838,40.455,40.3037,40.3927,144332.0
2016-01-14 15:40:00,45.38,45.48,45.3,45.44,175226.0,40.3927,40.4817,40.3215,40.4461,175226.0
2016-01-14 15:45:00,45.45,45.45,45.31,45.33,170245.0,40.455,40.455,40.3304,40.3482,170245.0
2016-01-14 15:50:00,45.33,45.43,45.24,45.27,235639.0,40.3482,40.4372,40.2681,40.2948,235639.0
2016-01-14 15:55:00,45.28,45.35,45.25,45.32,452949.0,40.3037,40.366,40.277,40.3393,452949.0
2016-01-15 09:30:00,43.88,44.19,43.45,43.45,569303.0,39.0576,39.3335,38.6748,38.6748,569303.0
2016-01-15 09:35:00,43.45,43.94,43.45,43.91,359264.0,38.6748,39.111,38.6748,39.0843,359264.0
2016-01-15 09:40:00,43.89,43.93,43.61,43.84,183411.0,39.0665,39.1021,38.8172,39.022,183411.0
2016-01-15 09:45:00,43.81,44.3,43.79,44.29,221201.0,38.9953,39.4314,38.9774,39.4225,221201.0
2016-01-15 09:50:00,44.29,44.49,44.15,44.42,235980.0,39.4225,39.6005,39.2979,39.5382,235980.0
2016-01-15 09:55:00,44.43,44.51,44.32,44.39,259089.0,39.5471,39.6183,39.4492,39.5115,259089.0
2016-01-15 10:00:00,44.38,44.41,44.05,44.16,205567.0,39.5026,39.5293,39.2089,39.3068,205567.0
2016-01-15 10:05:00,44.17,44.61,44.12,44.53,181517.0,39.3157,39.7073,39.2712,39.6361,181517.0
2016-01-15 10:10:00,44.53,44.62,44.34,44.36,314033.0,39.6361,39.7162,39.467,39.4848,314033.0
2016-01-15 10:15:00,44.36,44.77,44.31,44.74,163476.0,39.4848,39.8497,39.4403,39.823,163476.0
2016-01-15 10:20:00,44.75,44.92,44.65,44.66,121165.0,39.8319,39.9833,39.7429,39.7518,121165.0
2016-01-15 10:25:00,44.66,44.8,44.58,44.66,97644.0,39.7518,39.8764,39.6806,39.7518,97644.0
2016-01-15 10:30:00,44.64,44.78,44.61,44.71,105892.0,39.734,39.8586,39.7073,39.7963,105892.0
2016-01-15 10:35:00,44.7,44.9,44.67,44.86,109936.0,39.7874,39.9655,39.7607,39.9299,109936.0
2016-01-15 10:40:00,44.86,44.87,44.64,44.67,102896.0,39.9299,39.9388,39.734,39.7607,102896.0
2016-01-15 10:45:00,44.68,44.68,44.56,44.58,162800.0,39.7696,39.7696,39.6628,39.6806,162800.0
2016-01-15 10:50:00,44.58,44.58,44.43,44.49,206904.0,39.6806,39.6806,39.5471,39.6005,206904.0
2016-01-15 10:55:00,44.49,44.57,44.35,44.4,156793.0,39.6005,39.6717,39.4759,39.5204,156793.0
2016-01-15 11:00:00,44.39,44.45,44.23,44.36,151805.0,39.5115,39.5649,39.3691,39.4848,151805.0
2016-01-15 11:05:00,44.36,44.41,44.28,44.32,131568.0,39.4848,39.5293,39.4136,39.4492,131568.0
2016-01-15 11:10:00,44.31,44.39,44.27,44.37,142080.0,39.4403,39.5115,39.4047,39.4937,142080.0
2016-01-15 11:15:00,44.38,44.45,44.33,44.35,131369.0,39.5026,39.5649,39.4581,39.4759,131369.0
2016-01-15 11:20:00,44.34,44.45,44.24,44.45,179771.0,39.467,39.5649,39.378,39.5649,179771.0
2016-01-15 11:25:00,44.45,44.58,44.38,44.52,101753.0,39.5649,39.6806,39.5026,39.6272,101753.0
2016-01-15 11:30:00,44.51,44.55,44.41,44.5,126962.0,39.6183,39.6539,39.5293,39.6094,126962.0
2016-01-15 11:35:00,44.5,44.59,44.46,44.56,172187.0,39.6094,39.6895,39.5738,39.6628,172187.0
2016-01-15 11:40:00,44.55,44.6,44.52,44.57,139952.0,39.6539,39.6984,39.6272,39.6717,139952.0
2016-01-15 11:45:00,44.56,44.6,44.47,44.56,80493.0,39.6628,39.6984,39.5827,39.6628,80493.0
2016-01-15 11:50:00,44.55,44.68,44.43,44.43,140146.0,39.6539,39.7696,39.5471,39.5471,140146.0
2016-01-15 11:55:00,44.44,44.55,44.4,44.49,88963.0,39.556,39.6539,39.5204,39.6005,88963.0
2016-01-15 12:00:00,44.48,44.56,44.47,44.55,138854.0,39.5916,39.6628,39.5827,39.6539,138854.0
2016-01-15 12:05:00,44.54,44.58,44.48,44.58,65914.0,39.645,39.6806,39.5916,39.6806,65914.0
2016-01-15 12:10:00,44.58,44.64,44.54,44.55,81464.0,39.6806,39.734,39.645,39.6539,81464.0
2016-01-15 12:15:00,44.56,44.56,44.46,44.47,145300.0,39.6628,39.6628,39.5738,39.5827,145300.0
2016-01-15 12:20:00,44.47,44.49,44.34,44.35,134139.0,39.5827,39.6005,39.467,39.4759,134139.0
2016-01-15 12:25:00,44.34,44.38,44.29,44.32,210098.0,39.467,39.5026,39.4225,39.4492,210098.0
2016-01-15 12:30:00,44.31,44.35,44.1,44.14,122691.0,39.4403,39.4759,39.2534,39.289,122691.0
2016-01-15 12:35:00,44.14,44.16,43.82,43.91,233032.0,39.289,39.3068,39.0042,39.0843,233032.0
2016-01-15 12:40:00,43.9,44.04,43.84,44.02,87855.0,39.0754,39.2,39.022,39.1822,87855.0
2016-01-15 12:45:00,44.02,44.15,44.01,44.12,86962.0,39.1822,39.2979,39.1733,39.2712,86962.0
2016-01-15 12:50:00,44.11,44.11,43.97,44.05,85941.0,39.2623,39.2623,39.1377,39.2089,85941.0
2016-01-15 12:55:00,44.05,44.16,44.02,44.16,55733.0,39.2089,39.3068,39.1822,39.3068,55733.0
2016-01-15 13:00:00,44.15,44.25,44.14,44.25,79418.0,39.2979,39.3869,39.289,39.3869,79418.0
2016-01-15 13:05:00,44.25,44.25,44.11,44.23,129061.0,39.3869,39.3869,39.2623,39.3691,129061.0
2016-01-15 13:10:00,44.23,44.4,44.23,44.35,58815.0,39.3691,39.5204,39.3691,39.4759,58815.0
2016-01-15 13:15:00,44.35,44.48,44.3,44.46,58920.0,39.4759,39.5916,39.4314,39.5738,58920.0
2016-01-15 13:20:00,44.46,44.48,44.38,44.46,115768.0,39.5738,39.5916,39.5026,39.5738,115768.0
2016-01-15 13:25:00,44.46,44.53,44.4,44.47,194200.0,39.5738,39.6361,39.5204,39.5827,194200.0
2016-01-15 13:30:00,44.47,44.54,44.36,44.53,136475.0,39.5827,39.645,39.4848,39.6361,136475.0
2016-01-15 13:35:00,44.54,44.54,44.48,44.51,72092.0,39.645,39.645,39.5916,39.6183,72092.0
2016-01-15 13:40:00,44.51,44.71,44.5,44.67,83257.0,39.6183,39.7963,39.6094,39.7607,83257.0
2016-01-15 13:45:00,44.66,44.79,44.63,44.71,100035.0,39.7518,39.8675,39.7251,39.7963,100035.0
2016-01-15 13:50:00,44.7,44.86,44.66,44.83,82664.0,39.7874,39.9299,39.7518,39.9032,82664.0
2016-01-15 13:55:00,44.83,44.98,44.75,44.96,187668.0,39.9032,40.0367,39.8319,40.0189,187668.0
2016-01-15 14:00:00,44.95,44.96,44.78,44.83,117122.0,40.01,40.0189,39.8586,39.9032,117122.0
2016-01-15 14:05:00,44.82,44.93,44.78,44.92,102927.0,39.8943,39.9922,39.8586,39.9833,102927.0
2016-01-15 14:10:00,44.92,45.01,44.9,44.9,114292.0,39.9833,40.0634,39.9655,39.9655,114292.0
2016-01-15 14:15:00,44.89,44.89,44.76,44.79,156703.0,39.9566,39.9566,39.8408,39.8675,156703.0
2016-01-15 14:20:00,44.79,44.8,44.63,44.68,220376.0,39.8675,39.8764,39.7251,39.7696,220376.0
2016-01-15 14:25:00,44.68,44.75,44.65,44.69,208821.0,39.7696,39.8319,39.7429,39.7785,208821.0
2016-01-15 14:30:00,44.7,44.8,44.68,44.74,284344.0,39.7874,39.8764,39.7696,39.823,284344.0
2016-01-15 14:35:00,44.74,44.79,44.71,44.79,184177.0,39.823,39.8675,39.7963,39.8675,184177.0
2016-01-15 14:40:00,44.79,44.93,44.79,44.89,205959.0,39.8675,39.9922,39.8675,39.9566,205959.0
2016-01-15 14:45:00,44.88,44.97,44.83,44.97,134183.0,39.9477,40.0278,39.9032,40.0278,134183.0
2016-01-15 14:50:00,44.97,45.18,44.9,45.15,204201.0,40.0278,40.2147,39.9655,40.188,204201.0
2016-01-15 14:55:00,45.15,45.36,45.12,45.31,187974.0,40.188,40.3749,40.1613,40.3304,187974.0
2016-01-15 15:00:00,45.31,45.32,45.1,45.31,216074.0,40.3304,40.3393,40.1435,40.3304,216074.0
2016-01-15 15:05:00,45.31,45.35,45.27,45.27,159040.0,40.3304,40.366,40.2948,40.2948,159040.0
2016-01-15 15:10:00,45.26,45.29,45.08,45.19,140758.0,40.2859,40.3126,40.1257,40.2236,140758.0
2016-01-15 15:15:00,45.19,45.23,44.86,45.0,193308.0,40.2236,40.2592,39.9299,40.0545,193308.0
2016-01-15 15:20:00,45.0,45.16,44.99,45.16,198088.0,40.0545,40.1969,40.0456,40.1969,198088.0
2016-01-15 15:25:00,45.17,45.19,45.05,45.11,181851.0,40.2058,40.2236,40.099,40.1524,181851.0
2016-01-15 15:30:00,45.1,45.1,44.88,44.95,236361.0,40.1435,40.1435,39.9477,40.01,236361.0
2016-01-15 15:35:00,44.94,44.94,44.64,44.65,345534.0,40.0011,40.0011,39.734,39.7429,345534.0
2016-01-15 15:40:00,44.65,44.67,44.4,44.47,534199.0,39.7429,39.7607,39.5204,39.5827,534199.0
2016-01-15 15:45:00,44.48,44.78,44.47,44.77,467956.0,39.5916,39.8586,39.5827,39.8497,467956.0
2016-01-15 15:50:00,44.76,44.81,44.62,44.63,584013.0,39.8408,39.8854,39.7162,39.7251,584013.0
2016-01-15 15:55:00,44.63,44.71,44.48,44.5,966484.0,39.7251,39.7963,39.5916,39.6094,966484.0
2016-01-19 09:30:00,45.8,46.19,45.65,46.0,706701.0,40.7665,41.1137,40.633,40.9446,706701.0
2016-01-19 09:35:00,46.0,46.04,45.52,45.82,363445.0,40.9446,40.9802,40.5173,40.7844,363445.0
2016-01-19 09:40:00,45.82,45.92,45.5,45.67,213840.0,40.7844,40.8734,40.4995,40.6508,213840.0
2016-01-19 09:45:00,45.69,45.8,45.53,45.76,262910.0,40.6686,40.7665,40.5262,40.7309,262910.0
2016-01-19 09:50:00,45.74,45.75,45.4,45.46,257772.0,40.7131,40.722,40.4105,40.4639,257772.0
2016-01-19 09:55:00,45.48,45.7,45.19,45.64,263761.0,40.4817,40.6775,40.2236,40.6241,263761.0
2016-01-19 10:00:00,45.62,45.9,45.61,45.76,273823.0,40.6063,40.8556,40.5974,40.7309,273823.0
2016-01-19 10:05:00,45.78,45.87,45.51,45.58,178206.0,40.7487,40.8289,40.5084,40.5707,178206.0
2016-01-19 10:10:00,45.59,46.14,45.59,46.06,375191.0,40.5796,41.0692,40.5796,40.998,375191.0
2016-01-19 10:15:00,46.07,46.7,45.92,46.52,658122.0,41.0069,41.5676,40.8734,41.4074,658122.0
2016-01-19 10:20:00,46.54,46.75,45.74,45.88,430237.0,41.4252,41.6121,40.7131,40.8378,430237.0
2016-01-19 10:25:00,45.89,46.29,45.85,46.27,289501.0,40.8467,41.2027,40.8111,41.1849,289501.0
2016-01-19 10:30:00,46.28,46.49,46.28,46.49,193262.0,41.1938,41.3807,41.1938,41.3807,193262.0
2016-01-19 10:35:00,46.46,46.54,46.21,46.22,249769.0,41.354,41.4252,41.1315,41.1404,249769.0
2016-01-19 10:40:00,46.2,46.34,46.09,46.09,224735.0,41.1226,41.2472,41.0247,41.0247,224735.0
2016-01-19 10:45:00,46.08,46.15,45.99,46.15,99153.0,41.0158,41.0781,40.9357,41.0781,99153.0
2016-01-19 10:50:00,46.16,46.21,46.01,46.04,101049.0,41.087,41.1315,40.9535,40.9802,101049.0
2016-01-19 10:55:00,46.03,46.2,45.98,46.0,116923.0,40.9713,41.1226,40.9268,40.9446,116923.0
2016-01-19 11:00:00,45.99,46.18,45.98,46.08,78707.0,40.9357,41.1048,40.9268,41.0158,78707.0
2016-01-19 11:05:00,46.07,46.16,46.03,46.11,137634.0,41.0069,41.087,40.9713,41.0425,137634.0
2016-01-19 11:10:00,46.1,46.1,45.71,45.9,209878.0,41.0336,41.0336,40.6864,40.8556,209878.0
2016-01-19 11:15:00,45.88,45.95,45.59,45.61,158664.0,40.8378,40.9001,40.5796,40.5974,158664.0
2016-01-19 11:20:00,45.61,45.69,45.56,45.57,149043.0,40.5974,40.6686,40.5529,40.5618,149043.0
2016-01-19 11:25:00,45.56,45.69,45.42,45.55,205095.0,40.5529,40.6686,40.4283,40.544,205095.0
2016-01-19 11:30:00,45.57,45.83,45.57,45.77,139137.0,40.5618,40.7933,40.5618,40.7398,139137.0
2016-01-19 11:35:00,45.75,46.16,45.73,46.09,141236.0,40.722,41.087,40.7042,41.0247,141236.0
2016-01-19 11:40:00,46.11,46.22,46.09,46.16,180025.0,41.0425,41.1404,41.0247,41.087,180025.0
2016-01-19 11:45:00,46.18,46.34,46.17,46.31,176053.0,41.1048,41.2472,41.0959,41.2205,176053.0
2016-01-19 11:50:00,46.31,46.37,46.24,46.29,133938.0,41.2205,41.2739,41.1582,41.2027,133938.0
2016-01-19 11:55:00,46.28,46.45,46.25,46.36,123826.0,41.1938,41.3451,41.1671,41.265,123826.0
2016-01-19 12:00:00,46.36,46.41,46.25,46.39,141569.0,41.265,41.3095,41.1671,41.2917,141569.0
2016-01-19 12:05:00,46.39,46.47,46.29,46.31,132966.0,41.2917,41.3629,41.2027,41.2205,132966.0
2016-01-19 12:10:00,46.3,46.67,46.26,46.65,198134.0,41.2116,41.5409,41.176,41.5231,198134.0
2016-01-19 12:15:00,46.64,46.68,46.49,46.5,139734.0,41.5142,41.5498,41.3807,41.3896,139734.0
2016-01-19 12:20:00,46.49,46.55,46.21,46.22,118594.0,41.3807,41.4341,41.1315,41.1404,118594.0
2016-01-19 12:25:00,46.22,46.24,46.1,46.21,254342.0,41.1404,41.1582,41.0336,41.1315,254342.0
2016-01-19 12:30:00,46.2,46.23,46.11,46.21,97584.0,41.1226,41.1493,41.0425,41.1315,97584.0
2016-01-19 12:35:00,46.21,46.21,46.09,46.13,106261.0,41.1315,41.1315,41.0247,41.0603,106261.0
2016-01-19 12:40:00,46.13,46.17,45.88,45.91,118678.0,41.0603,41.0959,40.8378,40.8645,118678.0
2016-01-19 12:45:00,45.9,46.05,45.89,46.04,54963.0,40.8556,40.9891,40.8467,40.9802,54963.0
2016-01-19 12:50:00,46.04,46.3,46.02,46.28,92662.0,40.9802,41.2116,40.9624,41.1938,92662.0
2016-01-19 12:55:00,46.28,46.29,46.01,46.04,87225.0,41.1938,41.2027,40.9535,40.9802,87225.0
2016-01-19 13:00:00,46.06,46.18,46.03,46.05,73826.0,40.998,41.1048,40.9713,40.9891,73826.0
2016-01-19 13:05:00,46.05,46.06,45.87,46.03,96747.0,40.9891,40.998,40.8289,40.9713,96747.0
2016-01-19 13:10:00,46.04,46.13,45.88,45.89,123678.0,40.9802,41.0603,40.8378,40.8467,123678.0
2016-01-19 13:15:00,45.89,46.08,45.89,46.04,88667.0,40.8467,41.0158,40.8467,40.9802,88667.0
2016-01-19 13:20:00,46.03,46.12,45.94,45.98,77363.0,40.9713,41.0514,40.8912,40.9268,77363.0
2016-01-19 13:25:00,45.99,45.99,45.73,45.77,109536.0,40.9357,40.9357,40.7042,40.7398,109536.0
2016-01-19 13:30:00,45.78,45.9,45.77,45.86,64327.0,40.7487,40.8556,40.7398,40.82,64327.0
2016-01-19 13:35:00,45.87,45.95,45.77,45.93,77555.0,40.8289,40.9001,40.7398,40.8823,77555.0
2016-01-19 13:40:00,45.94,45.97,45.59,45.59,86542.0,40.8912,40.9179,40.5796,40.5796,86542.0
2016-01-19 13:45:00,45.59,45.85,45.57,45.8,49644.0,40.5796,40.8111,40.5618,40.7665,49644.0
2016-01-19 13:50:00,45.8,45.81,45.55,45.63,58481.0,40.7665,40.7754,40.544,40.6152,58481.0
2016-01-19 13:55:00,45.65,45.79,45.61,45.68,68703.0,40.633,40.7576,40.5974,40.6597,68703.0
2016-01-19 14:00:00,45.67,45.72,45.58,45.64,66409.0,40.6508,40.6953,40.5707,40.6241,66409.0
2016-01-19 14:05:00,45.63,45.66,45.54,45.64,155180.0,40.6152,40.6419,40.5351,40.6241,155180.0
2016-01-19 14:10:00,45.63,45.67,45.4,45.43,145184.0,40.6152,40.6508,40.4105,40.4372,145184.0
2016-01-19 14:15:00,45.44,45.52,45.37,45.5,114556.0,40.4461,40.5173,40.3838,40.4995,114556.0
2016-01-19 14:20:00,45.5,45.52,45.37,45.38,145262.0,40.4995,40.5173,40.3838,40.3927,145262.0
2016-01-19 14:25:00,45.37,45.49,45.35,45.43,143000.0,40.3838,40.4906,40.366,40.4372,143000.0
2016-01-19 14:30:00,45.42,45.69,45.4,45.69,144287.0,40.4283,40.6686,40.4105,40.6686,144287.0
2016-01-19 14:35:00,45.69,45.84,45.63,45.83,147336.0,40.6686,40.8022,40.6152,40.7933,147336.0
2016-01-19 14:40:00,45.84,45.86,45.64,45.65,126938.0,40.8022,40.82,40.6241,40.633,126938.0
2016-01-19 14:45:00,45.65,45.72,45.48,45.48,164139.0,40.633,40.6953,40.4817,40.4817,164139.0
2016-01-19 14:50:00,45.47,45.61,45.44,45.61,82916.0,40.4728,40.5974,40.4461,40.5974,82916.0
2016-01-19 14:55:00,45.62,45.64,45.45,45.47,85267.0,40.6063,40.6241,40.455,40.4728,85267.0
2016-01-19 15:00:00,45.48,45.64,45.44,45.63,121295.0,40.4817,40.6241,40.4461,40.6152,121295.0
2016-01-19 15:05:00,45.63,45.69,45.59,45.61,74996.0,40.6152,40.6686,40.5796,40.5974,74996.0
2016-01-19 15:10:00,45.62,45.66,45.47,45.54,148646.0,40.6063,40.6419,40.4728,40.5351,148646.0
2016-01-19 15:15:00,45.55,45.63,45.46,45.58,103861.0,40.544,40.6152,40.4639,40.5707,103861.0
2016-01-19 15:20:00,45.57,45.66,45.52,45.62,138175.0,40.5618,40.6419,40.5173,40.6063,138175.0
2016-01-19 15:25:00,45.61,45.93,45.6,45.91,161941.0,40.5974,40.8823,40.5885,40.8645,161941.0
2016-01-19 15:30:00,45.9,46.02,45.83,45.93,284725.0,40.8556,40.9624,40.7933,40.8823,284725.0
2016-01-19 15:35:00,45.92,45.98,45.87,45.91,185901.0,40.8734,40.9268,40.8289,40.8645,185901.0
2016-01-19 15:40:00,45.92,46.14,45.88,46.12,211514.0,40.8734,41.0692,40.8378,41.0514,211514.0
2016-01-19 15:45:00,46.14,46.34,46.04,46.31,325867.0,41.0692,41.2472,40.9802,41.2205,325867.0
2016-01-19 15:50:00,46.3,46.34,46.11,46.16,316752.0,41.2116,41.2472,41.0425,41.087,316752.0
2016-01-19 15:55:00,46.16,46.18,45.93,45.95,733413.0,41.087,41.1048,40.8823,40.9001,733413.0
2016-01-20 09:30:00,46.19,46.66,46.06,46.35,496950.0,41.1137,41.532,40.998,41.2561,496950.0
2016-01-20 09:35:00,46.35,46.49,46.2,46.33,216788.0,41.2561,41.3807,41.1226,41.2383,216788.0
2016-01-20 09:40:00,46.34,46.47,46.0,46.0,329781.0,41.2472,41.3629,40.9446,40.9446,329781.0
2016-01-20 09:45:00,46.02,46.11,45.42,45.44,423880.0,40.9624,41.0425,40.4283,40.4461,423880.0
2016-01-20 09:50:00,45.44,45.72,45.05,45.05,283866.0,40.4461,40.6953,40.099,40.099,283866.0
2016-01-20 09:55:00,45.04,45.05,43.59,43.75,717749.0,40.0901,40.099,38.7994,38.9418,717749.0
2016-01-20 10:00:00,43.75,43.78,42.54,43.17,1147750.0,38.9418,38.9685,37.8648,38.4256,1147750.0
2016-01-20 10:05:00,43.17,44.63,43.12,44.35,1199293.0,38.4256,39.7251,38.3811,39.4759,1199293.0
2016-01-20 10:10:00,44.33,44.44,44.03,44.07,449654.0,39.4581,39.556,39.1911,39.2267,449654.0
2016-01-20 10:15:00,44.07,44.42,43.61,43.89,386307.0,39.2267,39.5382,38.8172,39.0665,386307.0
2016-01-20 10:20:00,43.9,44.17,43.72,44.09,246012.0,39.0754,39.3157,38.9151,39.2445,246012.0
2016-01-20 10:25:00,44.1,44.24,43.53,43.99,324181.0,39.2534,39.378,38.746,39.1555,324181.0
2016-01-20 10:30:00,44.01,44.02,43.62,43.92,271963.0,39.1733,39.1822,38.8261,39.0932,271963.0
2016-01-20 10:35:00,43.93,43.93,43.15,43.22,257189.0,39.1021,39.1021,38.4078,38.4701,257189.0
2016-01-20 10:40:00,43.21,43.89,43.07,43.86,359181.0,38.4612,39.0665,38.3366,39.0398,359181.0
2016-01-20 10:45:00,43.9,43.94,43.65,43.66,174229.0,39.0754,39.111,38.8528,38.8617,174229.0
2016-01-20 10:50:00,43.66,43.79,43.63,43.65,228020.0,38.8617,38.9774,38.835,38.8528,228020.0
2016-01-20 10:55:00,43.66,44.07,43.63,43.99,434853.0,38.8617,39.2267,38.835,39.1555,434853.0
2016-01-20 11:00:00,43.99,44.28,43.95,44.19,269143.0,39.1555,39.4136,39.1199,39.3335,269143.0
2016-01-20 11:05:00,44.2,44.49,44.17,44.3,228873.0,39.3424,39.6005,39.3157,39.4314,228873.0
2016-01-20 11:10:00,44.29,44.71,44.27,44.62,205539.0,39.4225,39.7963,39.4047,39.7162,205539.0
2016-01-20 11:15:00,44.63,44.84,44.51,44.82,191959.0,39.7251,39.9121,39.6183,39.8943,191959.0
2016-01-20 11:20:00,44.81,44.94,44.73,44.88,187984.0,39.8854,40.0011,39.8141,39.9477,187984.0
2016-01-20 11:25:00,44.88,44.93,44.55,44.68,219608.0,39.9477,39.9922,39.6539,39.7696,219608.0
2016-01-20 11:30:00,44.69,44.84,44.58,44.84,123651.0,39.7785,39.9121,39.6806,39.9121,123651.0
2016-01-20 11:35:00,44.83,45.05,44.7,44.85,260946.0,39.9032,40.099,39.7874,39.921,260946.0
2016-01-20 11:40:00,44.85,44.94,44.73,44.73,179205.0,39.921,40.0011,39.8141,39.8141,179205.0
2016-01-20 11:45:00,44.73,44.77,44.54,44.55,151630.0,39.8141,39.8497,39.645,39.6539,151630.0
2016-01-20 11:50:00,44.55,44.61,44.42,44.42,150163.0,39.6539,39.7073,39.5382,39.5382,150163.0
2016-01-20 11:55:00,44.42,44.76,44.42,44.66,131364.0,39.5382,39.8408,39.5382,39.7518,131364.0
2016-01-20 12:00:00,44.67,44.81,44.52,44.53,105973.0,39.7607,39.8854,39.6272,39.6361,105973.0
2016-01-20 12:05:00,44.54,44.59,44.48,44.52,173317.0,39.645,39.6895,39.5916,39.6272,173317.0
2016-01-20 12:10:00,44.52,44.53,44.43,44.49,183260.0,39.6272,39.6361,39.5471,39.6005,183260.0
2016-01-20 12:15:00,44.49,44.66,44.46,44.58,155793.0,39.6005,39.7518,39.5738,39.6806,155793.0
2016-01-20 12:20:00,44.58,44.59,44.04,44.12,156149.0,39.6806,39.6895,39.2,39.2712,156149.0
2016-01-20 12:25:00,44.11,44.15,43.8,43.91,97590.0,39.2623,39.2979,38.9863,39.0843,97590.0
2016-01-20 12:30:00,43.93,44.25,43.91,44.15,111770.0,39.1021,39.3869,39.0843,39.2979,111770.0
2016-01-20 12:35:00,44.15,44.25,43.98,44.25,126291.0,39.2979,39.3869,39.1466,39.3869,126291.0
2016-01-20 12:40:00,44.25,44.31,44.14,44.21,108309.0,39.3869,39.4403,39.289,39.3513,108309.0
2016-01-20 12:45:00,44.21,44.45,44.07,44.41,101821.0,39.3513,39.5649,39.2267,39.5293,101821.0
2016-01-20 12:50:00,44.4,44.6,44.32,44.57,133185.0,39.5204,39.6984,39.4492,39.6717,133185.0
2016-01-20 12:55:00,44.56,45.03,44.52,45.03,133335.0,39.6628,40.0812,39.6272,40.0812,133335.0
2016-01-20 13:00:00,45.03,45.05,44.84,45.0,153218.0,40.0812,40.099,39.9121,40.0545,153218.0
2016-01-20 13:05:00,45.0,45.07,44.8,44.86,156376.0,40.0545,40.1168,39.8764,39.9299,156376.0
2016-01-20 13:10:00,44.87,44.92,44.54,44.58,74400.0,39.9388,39.9833,39.645,39.6806,74400.0
2016-01-20 13:15:00,44.58,44.61,44.36,44.38,110714.0,39.6806,39.7073,39.4848,39.5026,110714.0
2016-01-20 13:20:00,44.37,44.86,44.32,44.78,121165.0,39.4937,39.9299,39.4492,39.8586,121165.0
2016-01-20 13:25:00,44.79,44.87,44.64,44.79,70705.0,39.8675,39.9388,39.734,39.8675,70705.0
2016-01-20 13:30:00,44.77,45.2,44.76,45.1,131240.0,39.8497,40.2325,39.8408,40.1435,131240.0
2016-01-20 13:35:00,45.11,45.12,44.86,44.97,109985.0,40.1524,40.1613,39.9299,40.0278,109985.0
2016-01-20 13:40:00,44.97,45.2,44.96,45.19,101626.0,40.0278,40.2325,40.0189,40.2236,101626.0
2016-01-20 13:45:00,45.2,45.37,45.13,45.34,179736.0,40.2325,40.3838,40.1702,40.3571,179736.0
2016-01-20 13:50:00,45.34,45.6,45.29,45.56,171303.0,40.3571,40.5885,40.3126,40.5529,171303.0
2016-01-20 13:55:00,45.57,45.73,45.38,45.55,238109.0,40.5618,40.7042,40.3927,40.544,238109.0
2016-01-20 14:00:00,45.54,45.55,45.14,45.2,154502.0,40.5351,40.544,40.1791,40.2325,154502.0
2016-01-20 14:05:00,45.2,45.48,45.19,45.44,142201.0,40.2325,40.4817,40.2236,40.4461,142201.0
2016-01-20 14:10:00,45.44,45.65,45.44,45.53,160061.0,40.4461,40.633,40.4461,40.5262,160061.0
2016-01-20 14:15:00,45.53,45.83,45.38,45.77,187346.0,40.5262,40.7933,40.3927,40.7398,187346.0
2016-01-20 14:20:00,45.77,45.93,45.52,45.52,235710.0,40.7398,40.8823,40.5173,40.5173,235710.0
2016-01-20 14:25:00,45.51,45.59,45.29,45.31,112633.0,40.5084,40.5796,40.3126,40.3304,112633.0
2016-01-20 14:30:00,45.31,45.35,44.98,45.15,145226.0,40.3304,40.366,40.0367,40.188,145226.0
2016-01-20 14:35:00,45.15,45.43,45.11,45.42,123285.0,40.188,40.4372,40.1524,40.4283,123285.0
2016-01-20 14:40:00,45.41,45.55,45.29,45.33,96570.0,40.4194,40.544,40.3126,40.3482,96570.0
2016-01-20 14:45:00,45.31,45.37,45.12,45.37,84347.0,40.3304,40.3838,40.1613,40.3838,84347.0
2016-01-20 14:50:00,45.38,45.67,45.33,45.58,132530.0,40.3927,40.6508,40.3482,40.5707,132530.0
2016-01-20 14:55:00,45.56,45.81,45.56,45.61,227548.0,40.5529,40.7754,40.5529,40.5974,227548.0
2016-01-20 15:00:00,45.6,45.69,45.39,45.68,179952.0,40.5885,40.6686,40.4016,40.6597,179952.0
2016-01-20 15:05:00,45.7,45.91,45.68,45.87,177044.0,40.6775,40.8645,40.6597,40.8289,177044.0
2016-01-20 15:10:00,45.88,45.88,45.68,45.78,165871.0,40.8378,40.8378,40.6597,40.7487,165871.0
2016-01-20 15:15:00,45.78,46.3,45.77,46.26,256801.0,40.7487,41.2116,40.7398,41.176,256801.0
2016-01-20 15:20:00,46.26,46.48,46.19,46.46,276493.0,41.176,41.3718,41.1137,41.354,276493.0
2016-01-20 15:25:00,46.45,46.76,46.39,46.65,403661.0,41.3451,41.621,41.2917,41.5231,403661.0
2016-01-20 15:30:00,46.65,46.69,46.27,46.28,393360.0,41.5231,41.5587,41.1849,41.1938,393360.0
2016-01-20 15:35:00,46.27,46.3,45.89,45.93,364138.0,41.1849,41.2116,40.8467,40.8823,364138.0
2016-01-20 15:40:00,45.94,45.94,45.36,45.38,405263.0,40.8912,40.8912,40.3749,40.3927,405263.0
2016-01-20 15:45:00,45.38,45.4,45.06,45.37,381172.0,40.3927,40.4105,40.1079,40.3838,381172.0
2016-01-20 15:50:00,45.38,45.62,45.3,45.6,539669.0,40.3927,40.6063,40.3215,40.5885,539669.0
2016-01-20 15:55:00,45.59,45.8,45.52,45.69,853982.0,40.5796,40.7665,40.5173,40.6686,853982.0
2016-01-21 09:30:00,46.65,46.7,46.15,46.61,419299.0,41.5231,41.5676,41.0781,41.4875,419299.0
2016-01-21 09:35:00,46.6,46.72,46.2,46.22,261673.0,41.4786,41.5854,41.1226,41.1404,261673.0
2016-01-21 09:40:00,46.22,46.47,46.16,46.16,369365.0,41.1404,41.3629,41.087,41.087,369365.0
2016-01-21 09:45:00,46.15,46.15,45.66,45.73,283291.0,41.0781,41.0781,40.6419,40.7042,283291.0
2016-01-21 09:50:00,45.73,45.87,45.37,45.83,301403.0,40.7042,40.8289,40.3838,40.7933,301403.0
2016-01-21 09:55:00,45.83,46.07,45.67,45.8,239978.0,40.7933,41.0069,40.6508,40.7665,239978.0
2016-01-21 10:00:00,45.8,46.88,45.76,46.84,299398.0,40.7665,41.7279,40.7309,41.6923,299398.0
2016-01-21 10:05:00,46.85,46.87,46.55,46.75,247669.0,41.7012,41.719,41.4341,41.6121,247669.0
2016-01-21 10:10:00,46.74,46.99,46.69,46.74,246218.0,41.6032,41.8258,41.5587,41.6032,246218.0
2016-01-21 10:15:00,46.74,46.8,46.54,46.66,173370.0,41.6032,41.6566,41.4252,41.532,173370.0
2016-01-21 10:20:00,46.65,46.9,46.45,46.49,155506.0,41.5231,41.7457,41.3451,41.3807,155506.0
2016-01-21 10:25:00,46.49,46.96,46.47,46.88,167350.0,41.3807,41.7991,41.3629,41.7279,167350.0
2016-01-21 10:30:00,46.89,46.94,46.54,46.93,145493.0,41.7368,41.7813,41.4252,41.7724,145493.0
2016-01-21 10:35:00,46.92,47.03,46.61,46.67,201991.0,41.7635,41.8614,41.4875,41.5409,201991.0
2016-01-21 10:40:00,46.68,46.95,46.63,46.84,156630.0,41.5498,41.7902,41.5053,41.6923,156630.0
2016-01-21 10:45:00,46.82,47.12,46.75,46.86,142778.0,41.6744,41.9415,41.6121,41.7101,142778.0
2016-01-21 10:50:00,46.88,47.04,46.73,46.93,174403.0,41.7279,41.8703,41.5943,41.7724,174403.0
2016-01-21 10:55:00,46.91,46.95,46.44,46.53,184466.0,41.7546,41.7902,41.3362,41.4163,184466.0
2016-01-21 11:00:00,46.53,47.05,46.41,46.98,179221.0,41.4163,41.8792,41.3095,41.8169,179221.0
2016-01-21 11:05:00,46.98,47.0,46.63,46.72,152717.0,41.8169,41.8347,41.5053,41.5854,152717.0
2016-01-21 11:10:00,46.72,46.79,46.52,46.62,119611.0,41.5854,41.6477,41.4074,41.4964,119611.0
2016-01-21 11:15:00,46.61,46.69,46.33,46.41,140121.0,41.4875,41.5587,41.2383,41.3095,140121.0
2016-01-21 11:20:00,46.41,46.45,45.88,45.88,256917.0,41.3095,41.3451,40.8378,40.8378,256917.0
2016-01-21 11:25:00,45.87,46.38,45.86,46.2,162868.0,40.8289,41.2828,40.82,41.1226,162868.0
2016-01-21 11:30:00,46.21,46.45,46.17,46.25,112614.0,41.1315,41.3451,41.0959,41.1671,112614.0
2016-01-21 11:35:00,46.25,46.73,46.25,46.46,132014.0,41.1671,41.5943,41.1671,41.354,132014.0
2016-01-21 11:40:00,46.46,46.5,46.19,46.35,83410.0,41.354,41.3896,41.1137,41.2561,83410.0
2016-01-21 11:45:00,46.35,46.8,46.35,46.66,89770.0,41.2561,41.6566,41.2561,41.532,89770.0
2016-01-21 11:50:00,46.68,46.74,46.46,46.49,76466.0,41.5498,41.6032,41.354,41.3807,76466.0
2016-01-21 11:55:00,46.51,46.85,46.51,46.77,89499.0,41.3985,41.7012,41.3985,41.6299,89499.0
2016-01-21 12:00:00,46.78,46.98,46.72,46.72,102476.0,41.6388,41.8169,41.5854,41.5854,102476.0
2016-01-21 12:05:00,46.72,46.87,46.61,46.61,100124.0,41.5854,41.719,41.4875,41.4875,100124.0
2016-01-21 12:10:00,46.62,46.76,46.56,46.62,113842.0,41.4964,41.621,41.443,41.4964,113842.0
2016-01-21 12:15:00,46.63,46.92,46.59,46.69,131740.0,41.5053,41.7635,41.4697,41.5587,131740.0
2016-01-21 12:20:00,46.67,46.71,46.51,46.57,73970.0,41.5409,41.5765,41.3985,41.4519,73970.0
2016-01-21 12:25:00,46.58,46.75,46.54,46.66,53610.0,41.4608,41.6121,41.4252,41.532,53610.0
2016-01-21 12:30:00,46.66,46.84,46.63,46.69,92779.0,41.532,41.6923,41.5053,41.5587,92779.0
2016-01-21 12:35:00,46.7,46.78,46.68,46.76,83882.0,41.5676,41.6388,41.5498,41.621,83882.0
2016-01-21 12:40:00,46.76,46.86,46.71,46.72,56073.0,41.621,41.7101,41.5765,41.5854,56073.0
2016-01-21 12:45:00,46.73,46.81,46.71,46.75,52568.0,41.5943,41.6655,41.5765,41.6121,52568.0
2016-01-21 12:50:00,46.75,46.79,46.52,46.55,93409.0,41.6121,41.6477,41.4074,41.4341,93409.0
2016-01-21 12:55:00,46.55,46.7,46.51,46.67,63837.0,41.4341,41.5676,41.3985,41.5409,63837.0
2016-01-21 13:00:00,46.66,46.78,46.66,46.73,46651.0,41.532,41.6388,41.532,41.5943,46651.0
2016-01-21 13:05:00,46.74,46.87,46.65,46.8,95918.0,41.6032,41.719,41.5231,41.6566,95918.0
2016-01-21 13:10:00,46.8,46.84,46.51,46.51,86326.0,41.6566,41.6923,41.3985,41.3985,86326.0
2016-01-21 13:15:00,46.51,46.61,46.42,46.5,90202.0,41.3985,41.4875,41.3184,41.3896,90202.0
2016-01-21 13:20:00,46.48,46.48,46.24,46.35,86916.0,41.3718,41.3718,41.1582,41.2561,86916.0
2016-01-21 13:25:00,46.34,46.37,46.02,46.03,88451.0,41.2472,41.2739,40.9624,40.9713,88451.0
2016-01-21 13:30:00,46.03,46.17,45.95,46.05,105166.0,40.9713,41.0959,40.9001,40.9891,105166.0
2016-01-21 13:35:00,46.05,46.39,46.05,46.39,93834.0,40.9891,41.2917,40.9891,41.2917,93834.0
2016-01-21 13:40:00,46.39,46.41,46.25,46.26,61178.0,41.2917,41.3095,41.1671,41.176,61178.0
2016-01-21 13:45:00,46.27,46.4,46.26,46.34,76087.0,41.1849,41.3006,41.176,41.2472,76087.0
2016-01-21 13:50:00,46.36,46.41,46.28,46.39,81685.0,41.265,41.3095,41.1938,41.2917,81685.0
2016-01-21 13:55:00,46.37,46.49,46.28,46.37,105972.0,41.2739,41.3807,41.1938,41.2739,105972.0
2016-01-21 14:00:00,46.39,46.46,46.23,46.4,117665.0,41.2917,41.354,41.1493,41.3006,117665.0
2016-01-21 14:05:00,46.38,46.38,46.22,46.32,68109.0,41.2828,41.2828,41.1404,41.2294,68109.0
2016-01-21 14:10:00,46.32,46.32,46.0,46.1,110981.0,41.2294,41.2294,40.9446,41.0336,110981.0
2016-01-21 14:15:00,46.11,46.13,45.96,46.02,67736.0,41.0425,41.0603,40.909,40.9624,67736.0
2016-01-21 14:20:00,46.03,46.19,46.03,46.08,76277.0,40.9713,41.1137,40.9713,41.0158,76277.0
2016-01-21 14:25:00,46.07,46.33,46.01,46.29,97397.0,41.0069,41.2383,40.9535,41.2027,97397.0
2016-01-21 14:30:00,46.3,46.38,46.24,46.25,72496.0,41.2116,41.2828,41.1582,41.1671,72496.0
2016-01-21 14:35:00,46.27,46.45,46.26,46.33,82932.0,41.1849,41.3451,41.176,41.2383,82932.0
2016-01-21 14:40:00,46.32,46.44,46.28,46.36,71187.0,41.2294,41.3362,41.1938,41.265,71187.0
2016-01-21 14:45:00,46.35,46.38,46.09,46.1,68956.0,41.2561,41.2828,41.0247,41.0336,68956.0
2016-01-21 14:50:00,46.11,46.44,46.1,46.39,94396.0,41.0425,41.3362,41.0336,41.2917,94396.0
2016-01-21 14:55:00,46.39,46.65,46.36,46.48,96910.0,41.2917,41.5231,41.265,41.3718,96910.0
2016-01-21 15:00:00,46.46,46.5,46.37,46.47,78927.0,41.354,41.3896,41.2739,41.3629,78927.0
2016-01-21 15:05:00,46.46,46.5,46.25,46.35,85288.0,41.354,41.3896,41.1671,41.2561,85288.0
2016-01-21 15:10:00,46.35,46.57,46.33,46.51,108424.0,41.2561,41.4519,41.2383,41.3985,108424.0
2016-01-21 15:15:00,46.5,46.53,46.37,46.47,76430.0,41.3896,41.4163,41.2739,41.3629,76430.0
2016-01-21 15:20:00,46.47,46.52,46.37,46.5,103759.0,41.3629,41.4074,41.2739,41.3896,103759.0
2016-01-21 15:25:00,46.49,46.54,46.34,46.37,99713.0,41.3807,41.4252,41.2472,41.2739,99713.0
2016-01-21 15:30:00,46.38,46.63,46.37,46.6,134326.0,41.2828,41.5053,41.2739,41.4786,134326.0
2016-01-21 15:35:00,46.61,46.62,46.47,46.53,129425.0,41.4875,41.4964,41.3629,41.4163,129425.0
2016-01-21 15:40:00,46.54,46.74,46.48,46.66,262696.0,41.4252,41.6032,41.3718,41.532,262696.0
2016-01-21 15:45:00,46.66,46.7,46.55,46.63,281549.0,41.532,41.5676,41.4341,41.5053,281549.0
2016-01-21 15:50:00,46.63,46.72,46.61,46.72,252297.0,41.5053,41.5854,41.4875,41.5854,252297.0
2016-01-21 15:55:00,46.72,46.72,46.54,46.54,462355.0,41.5854,41.5854,41.4252,41.4252,462355.0
2016-01-22 09:30:00,47.09,47.24,46.96,47.04,371698.0,41.9148,42.0483,41.7991,41.8703,371698.0
2016-01-22 09:35:00,47.05,47.12,46.68,46.8,197467.0,41.8792,41.9415,41.5498,41.6566,197467.0
2016-01-22 09:40:00,46.8,47.02,46.52,46.99,209429.0,41.6566,41.8525,41.4074,41.8258,209429.0
2016-01-22 09:45:00,46.97,47.09,46.78,47.07,185744.0,41.808,41.9148,41.6388,41.897,185744.0
2016-01-22 09:50:00,47.09,47.2,46.94,47.04,201127.0,41.9148,42.0127,41.7813,41.8703,201127.0
2016-01-22 09:55:00,47.04,47.1,46.81,47.04,154473.0,41.8703,41.9237,41.6655,41.8703,154473.0
2016-01-22 10:00:00,47.04,47.29,47.03,47.29,222511.0,41.8703,42.0928,41.8614,42.0928,222511.0
2016-01-22 10:05:00,47.29,47.4,47.15,47.18,240951.0,42.0928,42.1907,41.9682,41.9949,240951.0
2016-01-22 10:10:00,47.2,47.28,47.05,47.1,218652.0,42.0127,42.0839,41.8792,41.9237,218652.0
2016-01-22 10:15:00,47.1,47.19,47.01,47.13,106108.0,41.9237,42.0038,41.8436,41.9504,106108.0
2016-01-22 10:20:00,47.11,47.21,47.06,47.08,105113.0,41.9326,42.0216,41.8881,41.9059,105113.0
2016-01-22 10:25:00,47.07,47.29,47.05,47.17,166448.0,41.897,42.0928,41.8792,41.986,166448.0
2016-01-22 10:30:00,47.18,47.43,47.18,47.38,126653.0,41.9949,42.2174,41.9949,42.1729,126653.0
2016-01-22 10:35:00,47.38,47.49,47.29,47.42,110166.0,42.1729,42.2708,42.0928,42.2085,110166.0
2016-01-22 10:40:00,47.43,47.48,47.32,47.38,113428.0,42.2174,42.2619,42.1195,42.1729,113428.0
2016-01-22 10:45:00,47.38,47.48,47.3,47.42,135169.0,42.1729,42.2619,42.1017,42.2085,135169.0
2016-01-22 10:50:00,47.41,47.42,47.13,47.14,125673.0,42.1996,42.2085,41.9504,41.9593,125673.0
2016-01-22 10:55:00,47.14,47.32,47.14,47.32,144231.0,41.9593,42.1195,41.9593,42.1195,144231.0
2016-01-22 11:00:00,47.31,47.42,47.27,47.36,92162.0,42.1106,42.2085,42.075,42.1551,92162.0
2016-01-22 11:05:00,47.36,47.46,47.25,47.27,85625.0,42.1551,42.2441,42.0572,42.075,85625.0
2016-01-22 11:10:00,47.28,47.3,47.13,47.19,68240.0,42.0839,42.1017,41.9504,42.0038,68240.0
2016-01-22 11:15:00,47.2,47.36,47.14,47.3,67123.0,42.0127,42.1551,41.9593,42.1017,67123.0
2016-01-22 11:20:00,47.29,47.35,47.18,47.19,68459.0,42.0928,42.1462,41.9949,42.0038,68459.0
2016-01-22 11:25:00,47.18,47.3,47.14,47.24,222839.0,41.9949,42.1017,41.9593,42.0483,222839.0
2016-01-22 11:30:00,47.23,47.32,47.18,47.25,137486.0,42.0394,42.1195,41.9949,42.0572,137486.0
2016-01-22 11:35:00,47.25,47.26,47.04,47.04,112837.0,42.0572,42.0661,41.8703,41.8703,112837.0
2016-01-22 11:40:00,47.04,47.24,47.04,47.19,75262.0,41.8703,42.0483,41.8703,42.0038,75262.0
2016-01-22 11:45:00,47.19,47.26,47.07,47.1,53743.0,42.0038,42.0661,41.897,41.9237,53743.0
2016-01-22 11:50:00,47.1,47.29,47.09,47.2,82389.0,41.9237,42.0928,41.9148,42.0127,82389.0
2016-01-22 11:55:00,47.2,47.24,47.07,47.07,70182.0,42.0127,42.0483,41.897,41.897,70182.0
2016-01-22 12:00:00,47.07,47.19,47.07,47.09,60565.0,41.897,42.0038,41.897,41.9148,60565.0
2016-01-22 12:05:00,47.08,47.14,47.01,47.09,56908.0,41.9059,41.9593,41.8436,41.9148,56908.0
2016-01-22 12:10:00,47.1,47.14,46.96,47.03,93952.0,41.9237,41.9593,41.7991,41.8614,93952.0
2016-01-22 12:15:00,47.04,47.13,47.0,47.06,75787.0,41.8703,41.9504,41.8347,41.8881,75787.0
2016-01-22 12:20:00,47.06,47.16,47.04,47.1,48987.0,41.8881,41.9771,41.8703,41.9237,48987.0
2016-01-22 12:25:00,47.1,47.16,46.93,47.01,66363.0,41.9237,41.9771,41.7724,41.8436,66363.0
2016-01-22 12:30:00,47.0,47.01,46.91,46.97,92444.0,41.8347,41.8436,41.7546,41.808,92444.0
2016-01-22 12:35:00,46.96,47.09,46.88,47.08,46739.0,41.7991,41.9148,41.7279,41.9059,46739.0
2016-01-22 12:40:00,47.08,47.1,46.91,46.96,47090.0,41.9059,41.9237,41.7546,41.7991,47090.0
2016-01-22 12:45:00,46.95,46.98,46.85,46.93,57770.0,41.7902,41.8169,41.7012,41.7724,57770.0
2016-01-22 12:50:00,46.92,47.02,46.91,47.0,50765.0,41.7635,41.8525,41.7546,41.8347,50765.0
2016-01-22 12:55:00,46.99,47.04,46.96,46.99,39623.0,41.8258,41.8703,41.7991,41.8258,39623.0
2016-01-22 13:00:00,46.99,46.99,46.88,46.89,53093.0,41.8258,41.8258,41.7279,41.7368,53093.0
2016-01-22 13:05:00,46.89,46.92,46.85,46.85,49602.0,41.7368,41.7635,41.7012,41.7012,49602.0
2016-01-22 13:10:00,46.86,46.9,46.77,46.87,75226.0,41.7101,41.7457,41.6299,41.719,75226.0
2016-01-22 13:15:00,46.86,46.87,46.78,46.8,92462.0,41.7101,41.719,41.6388,41.6566,92462.0
2016-01-22 13:20:00,46.81,46.85,46.71,46.77,81496.0,41.6655,41.7012,41.5765,41.6299,81496.0
2016-01-22 13:25:00,46.77,46.81,46.7,46.78,86597.0,41.6299,41.6655,41.5676,41.6388,86597.0
2016-01-22 13:30:00,46.79,46.89,46.79,46.83,67425.0,41.6477,41.7368,41.6477,41.6834,67425.0
2016-01-22 13:35:00,46.82,46.83,46.75,46.76,61985.0,41.6744,41.6834,41.6121,41.621,61985.0
2016-01-22 13:40:00,46.76,46.9,46.75,46.88,103172.0,41.621,41.7457,41.6121,41.7279,103172.0
2016-01-22 13:45:00,46.89,47.0,46.88,46.99,51577.0,41.7368,41.8347,41.7279,41.8258,51577.0
2016-01-22 13:50:00,46.98,47.02,46.95,46.99,68049.0,41.8169,41.8525,41.7902,41.8258,68049.0
2016-01-22 13:55:00,46.98,47.02,46.96,46.99,88066.0,41.8169,41.8525,41.7991,41.8258,88066.0
2016-01-22 14:00:00,46.99,47.01,46.94,46.95,81872.0,41.8258,41.8436,41.7813,41.7902,81872.0
2016-01-22 14:05:00,46.95,47.0,46.91,46.99,70608.0,41.7902,41.8347,41.7546,41.8258,70608.0
2016-01-22 14:10:00,47.0,47.02,46.94,47.0,84494.0,41.8347,41.8525,41.7813,41.8347,84494.0
2016-01-22 14:15:00,47.0,47.01,46.95,46.98,122988.0,41.8347,41.8436,41.7902,41.8169,122988.0
2016-01-22 14:20:00,46.98,47.0,46.87,46.92,80936.0,41.8169,41.8347,41.719,41.7635,80936.0
2016-01-22 14:25:00,46.92,46.92,46.85,46.88,58575.0,41.7635,41.7635,41.7012,41.7279,58575.0
2016-01-22 14:30:00,46.87,46.87,46.75,46.77,122726.0,41.719,41.719,41.6121,41.6299,122726.0
2016-01-22 14:35:00,46.78,46.82,46.68,46.72,121612.0,41.6388,41.6744,41.5498,41.5854,121612.0
2016-01-22 14:40:00,46.71,46.74,46.65,46.66,76543.0,41.5765,41.6032,41.5231,41.532,76543.0
2016-01-22 14:45:00,46.66,46.71,46.62,46.64,85692.0,41.532,41.5765,41.4964,41.5142,85692.0
2016-01-22 14:50:00,46.64,46.71,46.6,46.66,70913.0,41.5142,41.5765,41.4786,41.532,70913.0
2016-01-22 14:55:00,46.67,46.69,46.6,46.62,90503.0,41.5409,41.5587,41.4786,41.4964,90503.0
2016-01-22 15:00:00,46.63,46.7,46.63,46.68,83246.0,41.5053,41.5676,41.5053,41.5498,83246.0
2016-01-22 15:05:00,46.68,46.72,46.63,46.66,107527.0,41.5498,41.5854,41.5053,41.532,107527.0
2016-01-22 15:10:00,46.66,46.66,46.55,46.64,94793.0,41.532,41.532,41.4341,41.5142,94793.0
2016-01-22 15:15:00,46.63,46.67,46.59,46.6,75019.0,41.5053,41.5409,41.4697,41.4786,75019.0
2016-01-22 15:20:00,46.58,46.65,46.57,46.58,86737.0,41.4608,41.5231,41.4519,41.4608,86737.0
2016-01-22 15:25:00,46.58,46.71,46.58,46.67,107350.0,41.4608,41.5765,41.4608,41.5409,107350.0
2016-01-22 15:30:00,46.66,46.66,46.54,46.62,103164.0,41.532,41.532,41.4252,41.4964,103164.0
2016-01-22 15:35:00,46.61,46.7,46.61,46.69,83560.0,41.4875,41.5676,41.4875,41.5587,83560.0
2016-01-22 15:40:00,46.69,46.78,46.66,46.78,131816.0,41.5587,41.6388,41.532,41.6388,131816.0
2016-01-22 15:45:00,46.78,46.81,46.73,46.77,174057.0,41.6388,41.6655,41.5943,41.6299,174057.0
2016-01-22 15:50:00,46.78,46.79,46.72,46.76,202099.0,41.6388,41.6477,41.5854,41.621,202099.0
2016-01-22 15:55:00,46.77,46.79,46.72,46.75,327666.0,41.6299,41.6477,41.5854,41.6121,327666.0
2016-01-25 09:30:00,47.59,47.62,46.92,46.95,298556.0,42.3598,42.3865,41.7635,41.7902,298556.0
2016-01-25 09:35:00,46.95,47.07,46.69,46.99,190815.0,41.7902,41.897,41.5587,41.8258,190815.0
2016-01-25 09:40:00,46.96,47.16,46.89,46.96,132147.0,41.7991,41.9771,41.7368,41.7991,132147.0
2016-01-25 09:45:00,46.95,46.96,46.63,46.72,75712.0,41.7902,41.7991,41.5053,41.5854,75712.0
2016-01-25 09:50:00,46.74,46.79,46.6,46.69,109625.0,41.6032,41.6477,41.4786,41.5587,109625.0
2016-01-25 09:55:00,46.7,46.7,46.44,46.51,120065.0,41.5676,41.5676,41.3362,41.3985,120065.0
2016-01-25 10:00:00,46.5,46.82,46.47,46.79,89222.0,41.3896,41.6744,41.3629,41.6477,89222.0
2016-01-25 10:05:00,46.78,46.84,46.63,46.7,124392.0,41.6388,41.6923,41.5053,41.5676,124392.0
2016-01-25 10:10:00,46.69,46.69,46.41,46.43,92371.0,41.5587,41.5587,41.3095,41.3273,92371.0
2016-01-25 10:15:00,46.43,46.62,46.43,46.54,94048.0,41.3273,41.4964,41.3273,41.4252,94048.0
2016-01-25 10:20:00,46.54,46.88,46.46,46.88,89637.0,41.4252,41.7279,41.354,41.7279,89637.0
2016-01-25 10:25:00,46.88,46.94,46.76,46.83,107693.0,41.7279,41.7813,41.621,41.6834,107693.0
2016-01-25 10:30:00,46.84,46.84,46.62,46.63,98630.0,41.6923,41.6923,41.4964,41.5053,98630.0
2016-01-25 10:35:00,46.62,46.7,46.53,46.64,91121.0,41.4964,41.5676,41.4163,41.5142,91121.0
2016-01-25 10:40:00,46.63,46.65,46.51,46.56,89222.0,41.5053,41.5231,41.3985,41.443,89222.0
2016-01-25 10:45:00,46.56,46.58,46.47,46.53,78426.0,41.443,41.4608,41.3629,41.4163,78426.0
2016-01-25 10:50:00,46.53,46.57,46.46,46.46,76848.0,41.4163,41.4519,41.354,41.354,76848.0
2016-01-25 10:55:00,46.46,46.66,46.44,46.6,62962.0,41.354,41.532,41.3362,41.4786,62962.0
2016-01-25 11:00:00,46.59,46.73,46.51,46.66,57457.0,41.4697,41.5943,41.3985,41.532,57457.0
2016-01-25 11:05:00,46.67,46.7,46.53,46.62,132692.0,41.5409,41.5676,41.4163,41.4964,132692.0
2016-01-25 11:10:00,46.61,46.62,46.48,46.6,51770.0,41.4875,41.4964,41.3718,41.4786,51770.0
2016-01-25 11:15:00,46.6,46.76,46.55,46.71,253330.0,41.4786,41.621,41.4341,41.5765,253330.0
2016-01-25 11:20:00,46.71,46.8,46.64,46.79,89436.0,41.5765,41.6566,41.5142,41.6477,89436.0
2016-01-25 11:25:00,46.8,46.86,46.75,46.86,92482.0,41.6566,41.7101,41.6121,41.7101,92482.0
2016-01-25 11:30:00,46.86,46.86,46.75,46.75,67172.0,41.7101,41.7101,41.6121,41.6121,67172.0
2016-01-25 11:35:00,46.76,46.76,46.59,46.7,102885.0,41.621,41.621,41.4697,41.5676,102885.0
2016-01-25 11:40:00,46.71,46.84,46.65,46.7,123792.0,41.5765,41.6923,41.5231,41.5676,123792.0
2016-01-25 11:45:00,46.7,46.84,46.69,46.84,70528.0,41.5676,41.6923,41.5587,41.6923,70528.0
2016-01-25 11:50:00,46.85,46.91,46.77,46.78,106900.0,41.7012,41.7546,41.6299,41.6388,106900.0
2016-01-25 11:55:00,46.79,46.79,46.71,46.72,35686.0,41.6477,41.6477,41.5765,41.5854,35686.0
2016-01-25 12:00:00,46.72,46.73,46.66,46.67,54222.0,41.5854,41.5943,41.532,41.5409,54222.0
2016-01-25 12:05:00,46.68,46.69,46.6,46.67,48412.0,41.5498,41.5587,41.4786,41.5409,48412.0
2016-01-25 12:10:00,46.67,46.69,46.56,46.57,61900.0,41.5409,41.5587,41.443,41.4519,61900.0
2016-01-25 12:15:00,46.57,46.73,46.56,46.66,65402.0,41.4519,41.5943,41.443,41.532,65402.0
2016-01-25 12:20:00,46.67,46.68,46.6,46.62,52098.0,41.5409,41.5498,41.4786,41.4964,52098.0
2016-01-25 12:25:00,46.63,46.68,46.56,46.58,47800.0,41.5053,41.5498,41.443,41.4608,47800.0
2016-01-25 12:30:00,46.58,46.64,46.55,46.58,36483.0,41.4608,41.5142,41.4341,41.4608,36483.0
2016-01-25 12:35:00,46.58,46.65,46.52,46.64,79555.0,41.4608,41.5231,41.4074,41.5142,79555.0
2016-01-25 12:40:00,46.64,46.67,46.57,46.61,43156.0,41.5142,41.5409,41.4519,41.4875,43156.0
2016-01-25 12:45:00,46.61,46.62,46.54,46.54,34321.0,41.4875,41.4964,41.4252,41.4252,34321.0
2016-01-25 12:50:00,46.55,46.57,46.51,46.51,37477.0,41.4341,41.4519,41.3985,41.3985,37477.0
2016-01-25 12:55:00,46.52,46.56,46.5,46.54,49698.0,41.4074,41.443,41.3896,41.4252,49698.0
2016-01-25 13:00:00,46.55,46.66,46.55,46.66,53008.0,41.4341,41.532,41.4341,41.532,53008.0
2016-01-25 13:05:00,46.66,46.75,46.65,46.73,97440.0,41.532,41.6121,41.5231,41.5943,97440.0
2016-01-25 13:10:00,46.74,46.74,46.65,46.71,104483.0,41.6032,41.6032,41.5231,41.5765,104483.0
2016-01-25 13:15:00,46.71,46.73,46.62,46.71,40770.0,41.5765,41.5943,41.4964,41.5765,40770.0
2016-01-25 13:20:00,46.72,46.78,46.69,46.77,46871.0,41.5854,41.6388,41.5587,41.6299,46871.0
2016-01-25 13:25:00,46.77,46.83,46.73,46.77,48090.0,41.6299,41.6834,41.5943,41.6299,48090.0
2016-01-25 13:30:00,46.77,46.81,46.7,46.72,47610.0,41.6299,41.6655,41.5676,41.5854,47610.0
2016-01-25 13:35:00,46.71,46.75,46.66,46.66,45891.0,41.5765,41.6121,41.532,41.532,45891.0
2016-01-25 13:40:00,46.66,46.69,46.63,46.64,49567.0,41.532,41.5587,41.5053,41.5142,49567.0
2016-01-25 13:45:00,46.64,46.66,46.52,46.53,70760.0,41.5142,41.532,41.4074,41.4163,70760.0
2016-01-25 13:50:00,46.53,46.58,46.5,46.51,55150.0,41.4163,41.4608,41.3896,41.3985,55150.0
2016-01-25 13:55:00,46.53,46.53,46.39,46.43,52526.0,41.4163,41.4163,41.2917,41.3273,52526.0
2016-01-25 14:00:00,46.42,46.52,46.41,46.46,45250.0,41.3184,41.4074,41.3095,41.354,45250.0
2016-01-25 14:05:00,46.46,46.58,46.46,46.56,57365.0,41.354,41.4608,41.354,41.443,57365.0
2016-01-25 14:10:00,46.56,46.59,46.51,46.56,75854.0,41.443,41.4697,41.3985,41.443,75854.0
2016-01-25 14:15:00,46.55,46.64,46.54,46.59,47399.0,41.4341,41.5142,41.4252,41.4697,47399.0
2016-01-25 14:20:00,46.6,46.61,46.44,46.48,120321.0,41.4786,41.4875,41.3362,41.3718,120321.0
2016-01-25 14:25:00,46.48,46.53,46.41,46.53,66104.0,41.3718,41.4163,41.3095,41.4163,66104.0
2016-01-25 14:30:00,46.53,46.53,46.41,46.45,42535.0,41.4163,41.4163,41.3095,41.3451,42535.0
2016-01-25 14:35:00,46.45,46.52,46.41,46.52,57373.0,41.3451,41.4074,41.3095,41.4074,57373.0
2016-01-25 14:40:00,46.52,46.52,46.42,46.43,49739.0,41.4074,41.4074,41.3184,41.3273,49739.0
2016-01-25 14:45:00,46.43,46.46,46.37,46.39,56712.0,41.3273,41.354,41.2739,41.2917,56712.0
2016-01-25 14:50:00,46.38,46.43,46.33,46.39,66535.0,41.2828,41.3273,41.2383,41.2917,66535.0
2016-01-25 14:55:00,46.39,46.47,46.38,46.44,59732.0,41.2917,41.3629,41.2828,41.3362,59732.0
2016-01-25 15:00:00,46.43,46.51,46.41,46.43,62285.0,41.3273,41.3985,41.3095,41.3273,62285.0
2016-01-25 15:05:00,46.42,46.43,46.34,46.34,86899.0,41.3184,41.3273,41.2472,41.2472,86899.0
2016-01-25 15:10:00,46.33,46.36,46.27,46.28,90459.0,41.2383,41.265,41.1849,41.1938,90459.0
2016-01-25 15:15:00,46.28,46.32,46.25,46.31,113857.0,41.1938,41.2294,41.1671,41.2205,113857.0
2016-01-25 15:20:00,46.3,46.31,46.14,46.14,88446.0,41.2116,41.2205,41.0692,41.0692,88446.0
2016-01-25 15:25:00,46.14,46.24,46.14,46.15,100560.0,41.0692,41.1582,41.0692,41.0781,100560.0
2016-01-25 15:30:00,46.15,46.21,46.0,46.03,186161.0,41.0781,41.1315,40.9446,40.9713,186161.0
2016-01-25 15:35:00,46.03,46.08,46.0,46.05,174118.0,40.9713,41.0158,40.9446,40.9891,174118.0
2016-01-25 15:40:00,46.05,46.09,45.97,45.97,164937.0,40.9891,41.0247,40.9179,40.9179,164937.0
2016-01-25 15:45:00,45.97,46.06,45.93,46.04,213669.0,40.9179,40.998,40.8823,40.9802,213669.0
2016-01-25 15:50:00,46.04,46.07,45.91,45.97,377086.0,40.9802,41.0069,40.8645,40.9179,377086.0
2016-01-25 15:55:00,45.96,45.97,45.85,45.95,499742.0,40.909,40.9179,40.8111,40.9001,499742.0
2016-01-26 09:30:00,46.49,46.9,46.09,46.23,442357.0,41.3807,41.7457,41.0247,41.1493,442357.0
2016-01-26 09:35:00,46.23,46.4,45.87,46.06,276544.0,41.1493,41.3006,40.8289,40.998,276544.0
2016-01-26 09:40:00,46.07,46.18,45.88,45.95,137449.0,41.0069,41.1048,40.8378,40.9001,137449.0
2016-01-26 09:45:00,45.96,45.99,45.63,45.78,191756.0,40.909,40.9357,40.6152,40.7487,191756.0
2016-01-26 09:50:00,45.77,45.97,45.77,45.91,156580.0,40.7398,40.9179,40.7398,40.8645,156580.0
2016-01-26 09:55:00,45.91,46.08,45.91,46.08,166998.0,40.8645,41.0158,40.8645,41.0158,166998.0
2016-01-26 10:00:00,46.08,46.19,45.92,46.09,198798.0,41.0158,41.1137,40.8734,41.0247,198798.0
2016-01-26 10:05:00,46.1,46.16,45.96,46.16,177001.0,41.0336,41.087,40.909,41.087,177001.0
2016-01-26 10:10:00,46.17,46.38,46.15,46.28,153902.0,41.0959,41.2828,41.0781,41.1938,153902.0
2016-01-26 10:15:00,46.27,46.31,46.08,46.1,94772.0,41.1849,41.2205,41.0158,41.0336,94772.0
2016-01-26 10:20:00,46.1,46.13,45.92,46.13,138223.0,41.0336,41.0603,40.8734,41.0603,138223.0
2016-01-26 10:25:00,46.14,46.24,46.01,46.04,71651.0,41.0692,41.1582,40.9535,40.9802,71651.0
2016-01-26 10:30:00,46.05,46.12,45.88,45.91,80692.0,40.9891,41.0514,40.8378,40.8645,80692.0
2016-01-26 10:35:00,45.91,46.06,45.91,46.02,54732.0,40.8645,40.998,40.8645,40.9624,54732.0
2016-01-26 10:40:00,46.03,46.11,45.99,46.08,55969.0,40.9713,41.0425,40.9357,41.0158,55969.0
2016-01-26 10:45:00,46.09,46.17,46.03,46.06,80396.0,41.0247,41.0959,40.9713,40.998,80396.0
2016-01-26 10:50:00,46.06,46.09,45.95,45.95,119857.0,40.998,41.0247,40.9001,40.9001,119857.0
2016-01-26 10:55:00,45.95,45.99,45.74,45.9,122435.0,40.9001,40.9357,40.7131,40.8556,122435.0
2016-01-26 11:00:00,45.91,46.22,45.88,46.22,94418.0,40.8645,41.1404,40.8378,41.1404,94418.0
2016-01-26 11:05:00,46.21,46.21,45.98,46.04,68019.0,41.1315,41.1315,40.9268,40.9802,68019.0
2016-01-26 11:10:00,46.04,46.16,45.98,46.15,65182.0,40.9802,41.087,40.9268,41.0781,65182.0
2016-01-26 11:15:00,46.12,46.12,46.02,46.04,131391.0,41.0514,41.0514,40.9624,40.9802,131391.0
2016-01-26 11:20:00,46.03,46.04,45.84,45.89,81043.0,40.9713,40.9802,40.8022,40.8467,81043.0
2016-01-26 11:25:00,45.92,46.07,45.85,46.07,61131.0,40.8734,41.0069,40.8111,41.0069,61131.0
2016-01-26 11:30:00,46.06,46.1,45.92,45.97,50717.0,40.998,41.0336,40.8734,40.9179,50717.0
2016-01-26 11:35:00,45.97,46.02,45.92,46.0,37420.0,40.9179,40.9624,40.8734,40.9446,37420.0
2016-01-26 11:40:00,45.99,46.09,45.97,46.03,40644.0,40.9357,41.0247,40.9179,40.9713,40644.0
2016-01-26 11:45:00,46.03,46.05,45.97,46.0,30514.0,40.9713,40.9891,40.9179,40.9446,30514.0
2016-01-26 11:50:00,46.0,46.09,45.98,46.09,52958.0,40.9446,41.0247,40.9268,41.0247,52958.0
2016-01-26 11:55:00,46.08,46.1,46.03,46.1,59972.0,41.0158,41.0336,40.9713,41.0336,59972.0
2016-01-26 12:00:00,46.09,46.11,46.04,46.05,106635.0,41.0247,41.0425,40.9802,40.9891,106635.0
2016-01-26 12:05:00,46.06,46.11,45.97,46.05,86565.0,40.998,41.0425,40.9179,40.9891,86565.0
2016-01-26 12:10:00,46.05,46.16,46.01,46.12,155609.0,40.9891,41.087,40.9535,41.0514,155609.0
2016-01-26 12:15:00,46.11,46.17,46.08,46.12,59821.0,41.0425,41.0959,41.0158,41.0514,59821.0
2016-01-26 12:20:00,46.12,46.16,46.08,46.12,57487.0,41.0514,41.087,41.0158,41.0514,57487.0
2016-01-26 12:25:00,46.12,46.2,46.09,46.13,65994.0,41.0514,41.1226,41.0247,41.0603,65994.0
2016-01-26 12:30:00,46.13,46.19,46.06,46.08,38299.0,41.0603,41.1137,40.998,41.0158,38299.0
2016-01-26 12:35:00,46.08,46.17,46.06,46.07,45508.0,41.0158,41.0959,40.998,41.0069,45508.0
2016-01-26 12:40:00,46.08,46.1,46.03,46.07,48112.0,41.0158,41.0336,40.9713,41.0069,48112.0
2016-01-26 12:45:00,46.06,46.08,45.92,45.93,91405.0,40.998,41.0158,40.8734,40.8823,91405.0
2016-01-26 12:50:00,45.93,45.96,45.88,45.91,66661.0,40.8823,40.909,40.8378,40.8645,66661.0
2016-01-26 12:55:00,45.91,45.97,45.87,45.93,41683.0,40.8645,40.9179,40.8289,40.8823,41683.0
2016-01-26 13:00:00,45.93,46.01,45.91,45.96,44958.0,40.8823,40.9535,40.8645,40.909,44958.0
2016-01-26 13:05:00,45.96,45.99,45.88,45.94,66164.0,40.909,40.9357,40.8378,40.8912,66164.0
2016-01-26 13:10:00,45.93,46.01,45.89,45.89,55171.0,40.8823,40.9535,40.8467,40.8467,55171.0
2016-01-26 13:15:00,45.89,45.95,45.88,45.94,50876.0,40.8467,40.9001,40.8378,40.8912,50876.0
2016-01-26 13:20:00,45.94,46.06,45.93,46.06,88010.0,40.8912,40.998,40.8823,40.998,88010.0
2016-01-26 13:25:00,46.07,46.11,46.03,46.03,52590.0,41.0069,41.0425,40.9713,40.9713,52590.0
2016-01-26 13:30:00,46.04,46.05,45.94,46.0,65005.0,40.9802,40.9891,40.8912,40.9446,65005.0
2016-01-26 13:35:00,46.0,46.1,45.92,46.08,127816.0,40.9446,41.0336,40.8734,41.0158,127816.0
2016-01-26 13:40:00,46.08,46.13,45.87,45.89,212242.0,41.0158,41.0603,40.8289,40.8467,212242.0
2016-01-26 13:45:00,45.89,46.01,45.89,45.99,79249.0,40.8467,40.9535,40.8467,40.9357,79249.0
2016-01-26 13:50:00,45.99,46.02,45.96,45.98,83116.0,40.9357,40.9624,40.909,40.9268,83116.0
2016-01-26 13:55:00,45.99,45.99,45.89,45.91,51331.0,40.9357,40.9357,40.8467,40.8645,51331.0
2016-01-26 14:00:00,45.9,45.96,45.76,45.76,102070.0,40.8556,40.909,40.7309,40.7309,102070.0
2016-01-26 14:05:00,45.77,45.88,45.74,45.85,55306.0,40.7398,40.8378,40.7131,40.8111,55306.0
2016-01-26 14:10:00,45.84,45.92,45.83,45.91,79619.0,40.8022,40.8734,40.7933,40.8645,79619.0
2016-01-26 14:15:00,45.91,46.05,45.9,45.97,82392.0,40.8645,40.9891,40.8556,40.9179,82392.0
2016-01-26 14:20:00,45.97,46.07,45.96,46.05,57013.0,40.9179,41.0069,40.909,40.9891,57013.0
2016-01-26 14:25:00,46.05,46.07,45.9,45.93,49054.0,40.9891,41.0069,40.8556,40.8823,49054.0
2016-01-26 14:30:00,45.93,45.95,45.87,45.88,58125.0,40.8823,40.9001,40.8289,40.8378,58125.0
2016-01-26 14:35:00,45.88,45.9,45.82,45.89,91930.0,40.8378,40.8556,40.7844,40.8467,91930.0
2016-01-26 14:40:00,45.89,45.96,45.86,45.91,74168.0,40.8467,40.909,40.82,40.8645,74168.0
2016-01-26 14:45:00,45.9,45.91,45.81,45.83,91410.0,40.8556,40.8645,40.7754,40.7933,91410.0
2016-01-26 14:50:00,45.83,45.95,45.83,45.93,89414.0,40.7933,40.9001,40.7933,40.8823,89414.0
2016-01-26 14:55:00,45.93,45.94,45.8,45.92,100046.0,40.8823,40.8912,40.7665,40.8734,100046.0
2016-01-26 15:00:00,45.92,45.96,45.85,45.86,77290.0,40.8734,40.909,40.8111,40.82,77290.0
2016-01-26 15:05:00,45.85,45.92,45.79,45.87,109617.0,40.8111,40.8734,40.7576,40.8289,109617.0
2016-01-26 15:10:00,45.88,45.96,45.84,45.96,51683.0,40.8378,40.909,40.8022,40.909,51683.0
2016-01-26 15:15:00,45.96,46.03,45.85,45.85,89478.0,40.909,40.9713,40.8111,40.8111,89478.0
2016-01-26 15:20:00,45.84,45.96,45.82,45.91,82035.0,40.8022,40.909,40.7844,40.8645,82035.0
2016-01-26 15:25:00,45.91,45.94,45.82,45.83,122523.0,40.8645,40.8912,40.7844,40.7933,122523.0
2016-01-26 15:30:00,45.83,45.91,45.79,45.87,151582.0,40.7933,40.8645,40.7576,40.8289,151582.0
2016-01-26 15:35:00,45.88,46.04,45.83,46.02,125430.0,40.8378,40.9802,40.7933,40.9624,125430.0
2016-01-26 15:40:00,46.02,46.17,45.98,46.17,143791.0,40.9624,41.0959,40.9268,41.0959,143791.0
2016-01-26 15:45:00,46.17,46.18,46.02,46.06,128600.0,41.0959,41.1048,40.9624,40.998,128600.0
2016-01-26 15:50:00,46.05,46.07,45.98,46.01,151966.0,40.9891,41.0069,40.9268,40.9535,151966.0
2016-01-26 15:55:00,46.0,46.14,46.0,46.12,379341.0,40.9446,41.0692,40.9446,41.0514,379341.0
2016-01-27 09:30:00,46.36,46.86,46.3,46.82,288939.0,41.265,41.7101,41.2116,41.6744,288939.0
2016-01-27 09:35:00,46.81,46.95,46.57,46.74,153998.0,41.6655,41.7902,41.4519,41.6032,153998.0
2016-01-27 09:40:00,46.75,47.0,46.68,46.89,143783.0,41.6121,41.8347,41.5498,41.7368,143783.0
2016-01-27 09:45:00,46.92,46.99,46.81,46.85,69272.0,41.7635,41.8258,41.6655,41.7012,69272.0
2016-01-27 09:50:00,46.84,46.95,46.72,46.84,138494.0,41.6923,41.7902,41.5854,41.6923,138494.0
2016-01-27 09:55:00,46.82,46.89,46.65,46.68,77815.0,41.6744,41.7368,41.5231,41.5498,77815.0
2016-01-27 10:00:00,46.68,46.74,46.53,46.59,139802.0,41.5498,41.6032,41.4163,41.4697,139802.0
2016-01-27 10:05:00,46.58,46.65,46.48,46.56,87084.0,41.4608,41.5231,41.3718,41.443,87084.0
2016-01-27 10:10:00,46.55,46.56,46.27,46.32,122642.0,41.4341,41.443,41.1849,41.2294,122642.0
2016-01-27 10:15:00,46.32,46.38,46.26,46.33,88338.0,41.2294,41.2828,41.176,41.2383,88338.0
2016-01-27 10:20:00,46.32,46.4,46.26,46.32,89707.0,41.2294,41.3006,41.176,41.2294,89707.0
2016-01-27 10:25:00,46.32,46.32,46.07,46.07,111298.0,41.2294,41.2294,41.0069,41.0069,111298.0
2016-01-27 10:30:00,46.09,46.17,46.04,46.11,97586.0,41.0247,41.0959,40.9802,41.0425,97586.0
2016-01-27 10:35:00,46.11,46.17,46.02,46.04,89640.0,41.0425,41.0959,40.9624,40.9802,89640.0
2016-01-27 10:40:00,46.04,46.04,45.9,45.97,81167.0,40.9802,40.9802,40.8556,40.9179,81167.0
2016-01-27 10:45:00,45.99,46.13,45.91,45.95,55654.0,40.9357,41.0603,40.8645,40.9001,55654.0
2016-01-27 10:50:00,45.95,46.04,45.92,46.01,66730.0,40.9001,40.9802,40.8734,40.9535,66730.0
2016-01-27 10:55:00,46.02,46.04,45.92,46.0,68010.0,40.9624,40.9802,40.8734,40.9446,68010.0
2016-01-27 11:00:00,46.0,46.09,45.96,46.06,114496.0,40.9446,41.0247,40.909,40.998,114496.0
2016-01-27 11:05:00,46.07,46.07,45.86,45.89,86460.0,41.0069,41.0069,40.82,40.8467,86460.0
2016-01-27 11:10:00,45.89,45.98,45.88,45.98,46501.0,40.8467,40.9268,40.8378,40.9268,46501.0
2016-01-27 11:15:00,45.96,46.05,45.89,46.04,58744.0,40.909,40.9891,40.8467,40.9802,58744.0
2016-01-27 11:20:00,46.03,46.04,45.87,45.89,61844.0,40.9713,40.9802,40.8289,40.8467,61844.0
2016-01-27 11:25:00,45.88,45.97,45.82,45.97,45721.0,40.8378,40.9179,40.7844,40.9179,45721.0
2016-01-27 11:30:00,45.96,45.99,45.87,45.91,103338.0,40.909,40.9357,40.8289,40.8645,103338.0
2016-01-27 11:35:00,45.92,46.01,45.89,45.99,228687.0,40.8734,40.9535,40.8467,40.9357,228687.0
2016-01-27 11:40:00,46.0,46.06,45.95,46.05,149176.0,40.9446,40.998,40.9001,40.9891,149176.0
2016-01-27 11:45:00,46.06,46.14,46.05,46.07,78702.0,40.998,41.0692,40.9891,41.0069,78702.0
2016-01-27 11:50:00,46.07,46.11,46.01,46.02,97985.0,41.0069,41.0425,40.9535,40.9624,97985.0
2016-01-27 11:55:00,46.02,46.03,45.98,45.98,99987.0,40.9624,40.9713,40.9268,40.9268,99987.0
2016-01-27 12:00:00,45.99,46.18,45.97,46.15,129324.0,40.9357,41.1048,40.9179,41.0781,129324.0
2016-01-27 12:05:00,46.15,46.23,46.1,46.21,109990.0,41.0781,41.1493,41.0336,41.1315,109990.0
2016-01-27 12:10:00,46.2,46.25,46.16,46.16,53872.0,41.1226,41.1671,41.087,41.087,53872.0
2016-01-27 12:15:00,46.16,46.2,46.09,46.12,111293.0,41.087,41.1226,41.0247,41.0514,111293.0
2016-01-27 12:20:00,46.12,46.16,46.07,46.13,97534.0,41.0514,41.087,41.0069,41.0603,97534.0
2016-01-27 12:25:00,46.13,46.16,46.09,46.13,75767.0,41.0603,41.087,41.0247,41.0603,75767.0
2016-01-27 12:30:00,46.12,46.15,46.09,46.1,73068.0,41.0514,41.0781,41.0247,41.0336,73068.0
2016-01-27 12:35:00,46.11,46.14,46.08,46.13,66005.0,41.0425,41.0692,41.0158,41.0603,66005.0
2016-01-27 12:40:00,46.14,46.14,46.03,46.07,62615.0,41.0692,41.0692,40.9713,41.0069,62615.0
2016-01-27 12:45:00,46.06,46.16,46.05,46.15,36817.0,40.998,41.087,40.9891,41.0781,36817.0
2016-01-27 12:50:00,46.14,46.14,46.05,46.07,54142.0,41.0692,41.0692,40.9891,41.0069,54142.0
2016-01-27 12:55:00,46.07,46.07,45.93,45.93,89742.0,41.0069,41.0069,40.8823,40.8823,89742.0
2016-01-27 13:00:00,45.93,45.95,45.88,45.91,60769.0,40.8823,40.9001,40.8378,40.8645,60769.0
2016-01-27 13:05:00,45.91,45.98,45.9,45.98,44107.0,40.8645,40.9268,40.8556,40.9268,44107.0
2016-01-27 13:10:00,45.98,46.02,45.92,45.92,64576.0,40.9268,40.9624,40.8734,40.8734,64576.0
2016-01-27 13:15:00,45.92,45.94,45.88,45.91,94067.0,40.8734,40.8912,40.8378,40.8645,94067.0
2016-01-27 13:20:00,45.93,45.93,45.79,45.79,100099.0,40.8823,40.8823,40.7576,40.7576,100099.0
2016-01-27 13:25:00,45.79,45.79,45.66,45.66,100109.0,40.7576,40.7576,40.6419,40.6419,100109.0
2016-01-27 13:30:00,45.65,45.76,45.64,45.73,49562.0,40.633,40.7309,40.6241,40.7042,49562.0
2016-01-27 13:35:00,45.73,45.73,45.66,45.7,74807.0,40.7042,40.7042,40.6419,40.6775,74807.0
2016-01-27 13:40:00,45.7,45.7,45.61,45.63,71883.0,40.6775,40.6775,40.5974,40.6152,71883.0
2016-01-27 13:45:00,45.63,45.66,45.6,45.63,80219.0,40.6152,40.6419,40.5885,40.6152,80219.0
2016-01-27 13:50:00,45.63,45.7,45.61,45.64,42661.0,40.6152,40.6775,40.5974,40.6241,42661.0
2016-01-27 13:55:00,45.64,45.85,45.62,45.84,35211.0,40.6241,40.8111,40.6063,40.8022,35211.0
2016-01-27 14:00:00,45.84,46.03,45.6,45.81,108216.0,40.8022,40.9713,40.5885,40.7754,108216.0
2016-01-27 14:05:00,45.82,45.85,45.48,45.5,97394.0,40.7844,40.8111,40.4817,40.4995,97394.0
2016-01-27 14:10:00,45.48,45.65,45.43,45.46,100958.0,40.4817,40.633,40.4372,40.4639,100958.0
2016-01-27 14:15:00,45.47,45.65,45.45,45.6,86840.0,40.4728,40.633,40.455,40.5885,86840.0
2016-01-27 14:20:00,45.63,45.75,45.51,45.51,82642.0,40.6152,40.722,40.5084,40.5084,82642.0
2016-01-27 14:25:00,45.51,45.7,45.45,45.65,94492.0,40.5084,40.6775,40.455,40.633,94492.0
2016-01-27 14:30:00,45.64,45.71,45.59,45.64,38767.0,40.6241,40.6864,40.5796,40.6241,38767.0
2016-01-27 14:35:00,45.65,45.69,45.44,45.45,66812.0,40.633,40.6686,40.4461,40.455,66812.0
2016-01-27 14:40:00,45.44,45.51,45.39,45.43,49616.0,40.4461,40.5084,40.4016,40.4372,49616.0
2016-01-27 14:45:00,45.43,45.45,45.28,45.32,154821.0,40.4372,40.455,40.3037,40.3393,154821.0
2016-01-27 14:50:00,45.31,45.36,45.21,45.29,95960.0,40.3304,40.3749,40.2414,40.3126,95960.0
2016-01-27 14:55:00,45.29,45.3,45.06,45.1,111790.0,40.3126,40.3215,40.1079,40.1435,111790.0
2016-01-27 15:00:00,45.11,45.11,44.86,45.01,180318.0,40.1524,40.1524,39.9299,40.0634,180318.0
2016-01-27 15:05:00,45.0,45.0,44.79,44.96,143386.0,40.0545,40.0545,39.8675,40.0189,143386.0
2016-01-27 15:10:00,44.96,44.96,44.66,44.68,185937.0,40.0189,40.0189,39.7518,39.7696,185937.0
2016-01-27 15:15:00,44.68,44.81,44.62,44.66,189892.0,39.7696,39.8854,39.7162,39.7518,189892.0
2016-01-27 15:20:00,44.69,44.84,44.63,44.81,154231.0,39.7785,39.9121,39.7251,39.8854,154231.0
2016-01-27 15:25:00,44.81,44.92,44.74,44.79,141040.0,39.8854,39.9833,39.823,39.8675,141040.0
2016-01-27 15:30:00,44.78,44.86,44.76,44.85,165550.0,39.8586,39.9299,39.8408,39.921,165550.0
2016-01-27 15:35:00,44.84,44.92,44.74,44.76,201492.0,39.9121,39.9833,39.823,39.8408,201492.0
2016-01-27 15:40:00,44.76,44.77,44.66,44.7,432615.0,39.8408,39.8497,39.7518,39.7874,432615.0
2016-01-27 15:45:00,44.7,44.79,44.66,44.7,703253.0,39.7874,39.8675,39.7518,39.7874,703253.0
2016-01-27 15:50:00,44.7,44.81,44.65,44.8,330172.0,39.7874,39.8854,39.7429,39.8764,330172.0
2016-01-27 15:55:00,44.8,44.83,44.71,44.73,629750.0,39.8764,39.9032,39.7963,39.8141,629750.0
2016-01-28 09:30:00,44.84,45.0,42.93,43.43,634005.0,39.9121,40.0545,38.212,38.657,634005.0
2016-01-28 09:35:00,43.44,43.86,43.41,43.75,551343.0,38.6659,39.0398,38.6392,38.9418,551343.0
2016-01-28 09:40:00,43.77,44.51,43.74,44.37,383970.0,38.9596,39.6183,38.9329,39.4937,383970.0
2016-01-28 09:45:00,44.37,44.37,43.79,43.87,187914.0,39.4937,39.4937,38.9774,39.0487,187914.0
2016-01-28 09:50:00,43.86,44.05,43.85,44.01,221381.0,39.0398,39.2089,39.0309,39.1733,221381.0
2016-01-28 09:55:00,44.02,44.06,43.84,44.0,339892.0,39.1822,39.2178,39.022,39.1644,339892.0
2016-01-28 10:00:00,44.0,44.01,43.59,43.66,290051.0,39.1644,39.1733,38.7994,38.8617,290051.0
2016-01-28 10:05:00,43.66,43.68,43.32,43.43,281948.0,38.8617,38.8795,38.5591,38.657,281948.0
2016-01-28 10:10:00,43.42,43.46,43.14,43.19,385023.0,38.6481,38.6837,38.3989,38.4434,385023.0
2016-01-28 10:15:00,43.19,43.27,42.8,42.8,383665.0,38.4434,38.5146,38.0963,38.0963,383665.0
2016-01-28 10:20:00,42.8,43.28,42.61,43.28,418281.0,38.0963,38.5235,37.9271,38.5235,418281.0
2016-01-28 10:25:00,43.28,43.38,42.99,43.09,198462.0,38.5235,38.6125,38.2654,38.3544,198462.0
2016-01-28 10:30:00,43.09,43.22,42.93,42.98,302250.0,38.3544,38.4701,38.212,38.2565,302250.0
2016-01-28 10:35:00,42.99,43.18,42.82,42.86,248065.0,38.2654,38.4345,38.1141,38.1497,248065.0
2016-01-28 10:40:00,42.86,43.09,42.85,43.05,214893.0,38.1497,38.3544,38.1408,38.3188,214893.0
2016-01-28 10:45:00,43.05,43.27,43.0,43.27,392226.0,38.3188,38.5146,38.2743,38.5146,392226.0
2016-01-28 10:50:00,43.26,43.4,43.25,43.38,89656.0,38.5057,38.6303,38.4968,38.6125,89656.0
2016-01-28 10:55:00,43.38,43.43,43.21,43.25,129436.0,38.6125,38.657,38.4612,38.4968,129436.0
2016-01-28 11:00:00,43.25,43.5,43.25,43.5,109462.0,38.4968,38.7193,38.4968,38.7193,109462.0
2016-01-28 11:05:00,43.5,43.64,43.44,43.57,99541.0,38.7193,38.8439,38.6659,38.7816,99541.0
2016-01-28 11:10:00,43.57,43.72,43.53,43.6,116136.0,38.7816,38.9151,38.746,38.8083,116136.0
2016-01-28 11:15:00,43.61,43.68,43.5,43.63,107539.0,38.8172,38.8795,38.7193,38.835,107539.0
2016-01-28 11:20:00,43.62,43.68,43.55,43.61,64617.0,38.8261,38.8795,38.7638,38.8172,64617.0
2016-01-28 11:25:00,43.61,43.61,43.32,43.34,170592.0,38.8172,38.8172,38.5591,38.5769,170592.0
2016-01-28 11:30:00,43.34,43.36,43.14,43.22,95581.0,38.5769,38.5947,38.3989,38.4701,95581.0
2016-01-28 11:35:00,43.23,43.23,42.94,42.97,173939.0,38.479,38.479,38.2209,38.2476,173939.0
2016-01-28 11:40:00,42.97,43.03,42.73,42.78,190349.0,38.2476,38.301,38.0339,38.0784,190349.0
2016-01-28 11:45:00,42.77,43.07,42.72,42.84,340533.0,38.0695,38.3366,38.025,38.1319,340533.0
2016-01-28 11:50:00,42.84,42.88,42.68,42.69,162470.0,38.1319,38.1675,37.9894,37.9983,162470.0
2016-01-28 11:55:00,42.69,42.79,42.63,42.68,149991.0,37.9983,38.0873,37.9449,37.9894,149991.0
2016-01-28 12:00:00,42.68,42.7,42.52,42.66,279152.0,37.9894,38.0072,37.847,37.9716,279152.0
2016-01-28 12:05:00,42.66,42.84,42.63,42.68,140889.0,37.9716,38.1319,37.9449,37.9894,140889.0
2016-01-28 12:10:00,42.7,42.9,42.67,42.78,107314.0,38.0072,38.1853,37.9805,38.0784,107314.0
2016-01-28 12:15:00,42.76,42.8,42.68,42.75,78700.0,38.0606,38.0963,37.9894,38.0517,78700.0
2016-01-28 12:20:00,42.75,42.98,42.75,42.97,114543.0,38.0517,38.2565,38.0517,38.2476,114543.0
2016-01-28 12:25:00,42.97,43.06,42.92,43.05,89737.0,38.2476,38.3277,38.2031,38.3188,89737.0
2016-01-28 12:30:00,43.08,43.18,43.05,43.14,78997.0,38.3455,38.4345,38.3188,38.3989,78997.0
2016-01-28 12:35:00,43.16,43.33,43.16,43.18,124718.0,38.4167,38.568,38.4167,38.4345,124718.0
2016-01-28 12:40:00,43.19,43.35,43.16,43.28,115165.0,38.4434,38.5858,38.4167,38.5235,115165.0
2016-01-28 12:45:00,43.28,43.33,43.23,43.26,93408.0,38.5235,38.568,38.479,38.5057,93408.0
2016-01-28 12:50:00,43.26,43.34,43.18,43.23,129951.0,38.5057,38.5769,38.4345,38.479,129951.0
2016-01-28 12:55:00,43.24,43.44,43.24,43.43,93885.0,38.4879,38.6659,38.4879,38.657,93885.0
2016-01-28 13:00:00,43.41,43.49,43.38,43.47,94718.0,38.6392,38.7104,38.6125,38.6926,94718.0
2016-01-28 13:05:00,43.47,43.58,43.44,43.58,66604.0,38.6926,38.7905,38.6659,38.7905,66604.0
2016-01-28 13:10:00,43.57,43.59,43.38,43.5,131985.0,38.7816,38.7994,38.6125,38.7193,131985.0
2016-01-28 13:15:00,43.49,43.49,43.14,43.16,60952.0,38.7104,38.7104,38.3989,38.4167,60952.0
2016-01-28 13:20:00,43.16,43.17,42.98,43.02,67397.0,38.4167,38.4256,38.2565,38.2921,67397.0
2016-01-28 13:25:00,43.03,43.09,43.0,43.08,65867.0,38.301,38.3544,38.2743,38.3455,65867.0
2016-01-28 13:30:00,43.08,43.38,43.06,43.33,84016.0,38.3455,38.6125,38.3277,38.568,84016.0
2016-01-28 13:35:00,43.34,43.39,43.25,43.29,36467.0,38.5769,38.6214,38.4968,38.5324,36467.0
2016-01-28 13:40:00,43.3,43.4,43.19,43.24,56730.0,38.5413,38.6303,38.4434,38.4879,56730.0
2016-01-28 13:45:00,43.24,43.27,43.17,43.25,43360.0,38.4879,38.5146,38.4256,38.4968,43360.0
2016-01-28 13:50:00,43.25,43.3,43.2,43.24,39924.0,38.4968,38.5413,38.4523,38.4879,39924.0
2016-01-28 13:55:00,43.25,43.33,43.15,43.17,60201.0,38.4968,38.568,38.4078,38.4256,60201.0
2016-01-28 14:00:00,43.17,43.34,43.16,43.33,60056.0,38.4256,38.5769,38.4167,38.568,60056.0
2016-01-28 14:05:00,43.34,43.4,43.31,43.39,62332.0,38.5769,38.6303,38.5502,38.6214,62332.0
2016-01-28 14:10:00,43.39,43.4,43.3,43.32,55356.0,38.6214,38.6303,38.5413,38.5591,55356.0
2016-01-28 14:15:00,43.32,43.35,43.17,43.19,67766.0,38.5591,38.5858,38.4256,38.4434,67766.0
2016-01-28 14:20:00,43.21,43.32,43.21,43.26,71926.0,38.4612,38.5591,38.4612,38.5057,71926.0
2016-01-28 14:25:00,43.26,43.39,43.25,43.34,67676.0,38.5057,38.6214,38.4968,38.5769,67676.0
2016-01-28 14:30:00,43.34,43.46,43.3,43.35,60404.0,38.5769,38.6837,38.5413,38.5858,60404.0
2016-01-28 14:35:00,43.35,43.41,43.33,43.34,44683.0,38.5858,38.6392,38.568,38.5769,44683.0
2016-01-28 14:40:00,43.33,43.38,43.16,43.19,77031.0,38.568,38.6125,38.4167,38.4434,77031.0
2016-01-28 14:45:00,43.2,43.23,43.15,43.16,51096.0,38.4523,38.479,38.4078,38.4167,51096.0
2016-01-28 14:50:00,43.17,43.19,43.08,43.1,93548.0,38.4256,38.4434,38.3455,38.3633,93548.0
2016-01-28 14:55:00,43.1,43.22,43.1,43.22,71684.0,38.3633,38.4701,38.3633,38.4701,71684.0
2016-01-28 15:00:00,43.22,43.28,43.12,43.19,100271.0,38.4701,38.5235,38.3811,38.4434,100271.0
2016-01-28 15:05:00,43.18,43.25,43.06,43.15,232038.0,38.4345,38.4968,38.3277,38.4078,232038.0
2016-01-28 15:10:00,43.16,43.34,43.14,43.23,162954.0,38.4167,38.5769,38.3989,38.479,162954.0
2016-01-28 15:15:00,43.24,43.29,43.15,43.17,152741.0,38.4879,38.5324,38.4078,38.4256,152741.0
2016-01-28 15:20:00,43.17,43.2,43.1,43.17,134986.0,38.4256,38.4523,38.3633,38.4256,134986.0
2016-01-28 15:25:00,43.17,43.2,43.08,43.08,136745.0,38.4256,38.4523,38.3455,38.3455,136745.0
2016-01-28 15:30:00,43.07,43.2,43.05,43.09,180890.0,38.3366,38.4523,38.3188,38.3544,180890.0
2016-01-28 15:35:00,43.09,43.19,43.06,43.12,198350.0,38.3544,38.4434,38.3277,38.3811,198350.0
2016-01-28 15:40:00,43.12,43.21,42.99,43.0,187967.0,38.3811,38.4612,38.2654,38.2743,187967.0
2016-01-28 15:45:00,43.0,43.21,43.0,43.15,214612.0,38.2743,38.4612,38.2743,38.4078,214612.0
2016-01-28 15:50:00,43.16,43.23,43.14,43.15,263910.0,38.4167,38.479,38.3989,38.4078,263910.0
2016-01-28 15:55:00,43.16,43.25,43.15,43.18,387302.0,38.4167,38.4968,38.4078,38.4345,387302.0
2016-01-29 09:30:00,43.14,43.46,42.42,42.63,503720.0,38.3989,38.6837,37.758,37.9449,503720.0
2016-01-29 09:35:00,42.63,42.89,42.56,42.75,201246.0,37.9449,38.1764,37.8826,38.0517,201246.0
2016-01-29 09:40:00,42.76,42.95,42.7,42.86,219119.0,38.0606,38.2298,38.0072,38.1497,219119.0
2016-01-29 09:45:00,42.85,43.53,42.84,43.35,252208.0,38.1408,38.746,38.1319,38.5858,252208.0
2016-01-29 09:50:00,43.36,43.69,43.35,43.62,183117.0,38.5947,38.8884,38.5858,38.8261,183117.0
2016-01-29 09:55:00,43.62,43.8,43.49,43.69,158489.0,38.8261,38.9863,38.7104,38.8884,158489.0
2016-01-29 10:00:00,43.68,43.68,43.28,43.54,212386.0,38.8795,38.8795,38.5235,38.7549,212386.0
2016-01-29 10:05:00,43.54,43.65,43.43,43.52,140644.0,38.7549,38.8528,38.657,38.7371,140644.0
2016-01-29 10:10:00,43.52,43.69,43.52,43.59,212060.0,38.7371,38.8884,38.7371,38.7994,212060.0
2016-01-29 10:15:00,43.6,43.83,43.58,43.72,116314.0,38.8083,39.0131,38.7905,38.9151,116314.0
2016-01-29 10:20:00,43.71,43.83,43.68,43.8,133225.0,38.9062,39.0131,38.8795,38.9863,133225.0
2016-01-29 10:25:00,43.8,43.8,43.53,43.57,149077.0,38.9863,38.9863,38.746,38.7816,149077.0
2016-01-29 10:30:00,43.57,43.6,43.49,43.58,117319.0,38.7816,38.8083,38.7104,38.7905,117319.0
2016-01-29 10:35:00,43.6,43.66,43.58,43.6,92385.0,38.8083,38.8617,38.7905,38.8083,92385.0
2016-01-29 10:40:00,43.61,43.63,43.52,43.62,133249.0,38.8172,38.835,38.7371,38.8261,133249.0
2016-01-29 10:45:00,43.63,43.67,43.55,43.62,65563.0,38.835,38.8706,38.7638,38.8261,65563.0
2016-01-29 10:50:00,43.63,43.66,43.47,43.47,49065.0,38.835,38.8617,38.6926,38.6926,49065.0
2016-01-29 10:55:00,43.48,43.64,43.48,43.6,40984.0,38.7015,38.8439,38.7015,38.8083,40984.0
2016-01-29 11:00:00,43.6,43.67,43.58,43.64,64858.0,38.8083,38.8706,38.7905,38.8439,64858.0
2016-01-29 11:05:00,43.65,43.71,43.63,43.64,64477.0,38.8528,38.9062,38.835,38.8439,64477.0
2016-01-29 11:10:00,43.65,43.7,43.59,43.63,58268.0,38.8528,38.8973,38.7994,38.835,58268.0
2016-01-29 11:15:00,43.62,43.62,43.4,43.41,88041.0,38.8261,38.8261,38.6303,38.6392,88041.0
2016-01-29 11:20:00,43.42,43.54,43.42,43.52,50121.0,38.6481,38.7549,38.6481,38.7371,50121.0
2016-01-29 11:25:00,43.53,43.56,43.38,43.43,69508.0,38.746,38.7727,38.6125,38.657,69508.0
2016-01-29 11:30:00,43.44,43.5,43.41,43.49,79916.0,38.6659,38.7193,38.6392,38.7104,79916.0
2016-01-29 11:35:00,43.49,43.5,43.39,43.4,70484.0,38.7104,38.7193,38.6214,38.6303,70484.0
2016-01-29 11:40:00,43.41,43.44,43.34,43.38,66488.0,38.6392,38.6659,38.5769,38.6125,66488.0
2016-01-29 11:45:00,43.38,43.44,43.37,43.43,50895.0,38.6125,38.6659,38.6036,38.657,50895.0
2016-01-29 11:50:00,43.44,43.68,43.43,43.55,68777.0,38.6659,38.8795,38.657,38.7638,68777.0
2016-01-29 11:55:00,43.54,43.63,43.47,43.5,54491.0,38.7549,38.835,38.6926,38.7193,54491.0
2016-01-29 12:00:00,43.5,43.53,43.45,43.49,33419.0,38.7193,38.746,38.6748,38.7104,33419.0
2016-01-29 12:05:00,43.5,43.5,43.44,43.47,38448.0,38.7193,38.7193,38.6659,38.6926,38448.0
2016-01-29 12:10:00,43.47,43.57,43.47,43.56,66593.0,38.6926,38.7816,38.6926,38.7727,66593.0
2016-01-29 12:15:00,43.55,43.59,43.49,43.59,70381.0,38.7638,38.7994,38.7104,38.7994,70381.0
2016-01-29 12:20:00,43.59,43.67,43.57,43.65,59745.0,38.7994,38.8706,38.7816,38.8528,59745.0
2016-01-29 12:25:00,43.64,43.72,43.64,43.68,78865.0,38.8439,38.9151,38.8439,38.8795,78865.0
2016-01-29 12:30:00,43.69,43.77,43.62,43.67,90803.0,38.8884,38.9596,38.8261,38.8706,90803.0
2016-01-29 12:35:00,43.66,43.71,43.64,43.71,48939.0,38.8617,38.9062,38.8439,38.9062,48939.0
2016-01-29 12:40:00,43.71,43.77,43.7,43.73,35834.0,38.9062,38.9596,38.8973,38.924,35834.0
2016-01-29 12:45:00,43.73,43.78,43.69,43.7,44149.0,38.924,38.9685,38.8884,38.8973,44149.0
2016-01-29 12:50:00,43.7,43.7,43.59,43.62,97148.0,38.8973,38.8973,38.7994,38.8261,97148.0
2016-01-29 12:55:00,43.63,43.68,43.59,43.66,57826.0,38.835,38.8795,38.7994,38.8617,57826.0
2016-01-29 13:00:00,43.67,43.73,43.64,43.72,102289.0,38.8706,38.924,38.8439,38.9151,102289.0
2016-01-29 13:05:00,43.72,43.77,43.63,43.66,82259.0,38.9151,38.9596,38.835,38.8617,82259.0
2016-01-29 13:10:00,43.66,43.76,43.66,43.72,49461.0,38.8617,38.9507,38.8617,38.9151,49461.0
2016-01-29 13:15:00,43.72,43.81,43.72,43.76,69289.0,38.9151,38.9953,38.9151,38.9507,69289.0
2016-01-29 13:20:00,43.74,43.77,43.68,43.72,52651.0,38.9329,38.9596,38.8795,38.9151,52651.0
2016-01-29 13:25:00,43.72,43.8,43.71,43.77,78422.0,38.9151,38.9863,38.9062,38.9596,78422.0
2016-01-29 13:30:00,43.77,43.82,43.74,43.78,48382.0,38.9596,39.0042,38.9329,38.9685,48382.0
2016-01-29 13:35:00,43.78,43.87,43.77,43.85,100378.0,38.9685,39.0487,38.9596,39.0309,100378.0
2016-01-29 13:40:00,43.84,43.87,43.8,43.85,85527.0,39.022,39.0487,38.9863,39.0309,85527.0
2016-01-29 13:45:00,43.85,44.0,43.84,43.97,126815.0,39.0309,39.1644,39.022,39.1377,126815.0
2016-01-29 13:50:00,43.98,44.0,43.87,43.91,57965.0,39.1466,39.1644,39.0487,39.0843,57965.0
2016-01-29 13:55:00,43.91,43.95,43.88,43.9,49507.0,39.0843,39.1199,39.0576,39.0754,49507.0
2016-01-29 14:00:00,43.89,43.98,43.83,43.98,148512.0,39.0665,39.1466,39.0131,39.1466,148512.0
2016-01-29 14:05:00,43.98,44.01,43.92,43.94,78040.0,39.1466,39.1733,39.0932,39.111,78040.0
2016-01-29 14:10:00,43.93,43.94,43.87,43.93,209710.0,39.1021,39.111,39.0487,39.1021,209710.0
2016-01-29 14:15:00,43.94,44.07,43.9,44.06,269664.0,39.111,39.2267,39.0754,39.2178,269664.0
2016-01-29 14:20:00,44.07,44.13,44.05,44.12,86908.0,39.2267,39.2801,39.2089,39.2712,86908.0
2016-01-29 14:25:00,44.12,44.19,44.06,44.19,109684.0,39.2712,39.3335,39.2178,39.3335,109684.0
2016-01-29 14:30:00,44.18,44.18,44.07,44.1,103894.0,39.3246,39.3246,39.2267,39.2534,103894.0
2016-01-29 14:35:00,44.09,44.11,43.98,43.99,150927.0,39.2445,39.2623,39.1466,39.1555,150927.0
2016-01-29 14:40:00,44.0,44.02,43.93,43.94,127646.0,39.1644,39.1822,39.1021,39.111,127646.0
2016-01-29 14:45:00,43.94,44.05,43.94,44.04,114962.0,39.111,39.2089,39.111,39.2,114962.0
2016-01-29 14:50:00,44.03,44.12,44.0,44.05,143662.0,39.1911,39.2712,39.1644,39.2089,143662.0
2016-01-29 14:55:00,44.04,44.06,43.96,44.0,148179.0,39.2,39.2178,39.1288,39.1644,148179.0
2016-01-29 15:00:00,44.0,44.12,43.99,44.03,173304.0,39.1644,39.2712,39.1555,39.1911,173304.0
2016-01-29 15:05:00,44.04,44.12,44.01,44.12,174260.0,39.2,39.2712,39.1733,39.2712,174260.0
2016-01-29 15:10:00,44.12,44.27,44.1,44.25,150499.0,39.2712,39.4047,39.2534,39.3869,150499.0
2016-01-29 15:15:00,44.25,44.26,44.19,44.21,130565.0,39.3869,39.3958,39.3335,39.3513,130565.0
2016-01-29 15:20:00,44.21,44.27,44.19,44.27,175570.0,39.3513,39.4047,39.3335,39.4047,175570.0
2016-01-29 15:25:00,44.27,44.34,44.23,44.32,139556.0,39.4047,39.467,39.3691,39.4492,139556.0
2016-01-29 15:30:00,44.32,44.32,44.2,44.22,130658.0,39.4492,39.4492,39.3424,39.3602,130658.0
2016-01-29 15:35:00,44.22,44.27,44.19,44.19,178997.0,39.3602,39.4047,39.3335,39.3335,178997.0
2016-01-29 15:40:00,44.18,44.22,44.12,44.12,270480.0,39.3246,39.3602,39.2712,39.2712,270480.0
2016-01-29 15:45:00,44.13,44.2,44.12,44.18,388655.0,39.2801,39.3424,39.2712,39.3246,388655.0
2016-01-29 15:50:00,44.18,44.24,44.17,44.23,302698.0,39.3246,39.378,39.3157,39.3691,302698.0
2016-01-29 15:55:00,44.23,44.28,44.12,44.26,746150.0,39.3691,39.4136,39.2712,39.3958,746150.0
2016-02-01 09:30:00,44.73,44.73,44.01,44.34,313667.0,39.8141,39.8141,39.1733,39.467,313667.0
2016-02-01 09:35:00,44.32,44.87,44.28,44.84,214989.0,39.4492,39.9388,39.4136,39.9121,214989.0
2016-02-01 09:40:00,44.85,44.89,44.52,44.88,130649.0,39.921,39.9566,39.6272,39.9477,130649.0
2016-02-01 09:45:00,44.88,44.89,44.49,44.61,249462.0,39.9477,39.9566,39.6005,39.7073,249462.0
2016-02-01 09:50:00,44.62,44.65,44.55,44.63,109915.0,39.7162,39.7429,39.6539,39.7251,109915.0
2016-02-01 09:55:00,44.62,44.86,44.59,44.86,92676.0,39.7162,39.9299,39.6895,39.9299,92676.0
2016-02-01 10:00:00,44.87,44.88,44.48,44.48,131433.0,39.9388,39.9477,39.5916,39.5916,131433.0
2016-02-01 10:05:00,44.47,44.83,44.44,44.83,119130.0,39.5827,39.9032,39.556,39.9032,119130.0
2016-02-01 10:10:00,44.83,44.93,44.79,44.84,122801.0,39.9032,39.9922,39.8675,39.9121,122801.0
2016-02-01 10:15:00,44.83,44.91,44.67,44.69,87135.0,39.9032,39.9744,39.7607,39.7785,87135.0
2016-02-01 10:20:00,44.68,44.86,44.66,44.71,78357.0,39.7696,39.9299,39.7518,39.7963,78357.0
2016-02-01 10:25:00,44.72,44.91,44.72,44.86,77963.0,39.8052,39.9744,39.8052,39.9299,77963.0
2016-02-01 10:30:00,44.88,44.94,44.74,44.88,109720.0,39.9477,40.0011,39.823,39.9477,109720.0
2016-02-01 10:35:00,44.88,45.07,44.88,45.03,121348.0,39.9477,40.1168,39.9477,40.0812,121348.0
2016-02-01 10:40:00,45.02,45.2,44.78,45.17,189593.0,40.0723,40.2325,39.8586,40.2058,189593.0
2016-02-01 10:45:00,45.18,45.27,45.08,45.21,99318.0,40.2147,40.2948,40.1257,40.2414,99318.0
2016-02-01 10:50:00,45.2,45.24,45.15,45.22,70391.0,40.2325,40.2681,40.188,40.2503,70391.0
2016-02-01 10:55:00,45.22,45.31,45.06,45.26,84245.0,40.2503,40.3304,40.1079,40.2859,84245.0
2016-02-01 11:00:00,45.27,45.28,45.09,45.17,123928.0,40.2948,40.3037,40.1346,40.2058,123928.0
2016-02-01 11:05:00,45.16,45.29,45.11,45.19,71979.0,40.1969,40.3126,40.1524,40.2236,71979.0
2016-02-01 11:10:00,45.18,45.27,45.13,45.15,88959.0,40.2147,40.2948,40.1702,40.188,88959.0
2016-02-01 11:15:00,45.16,45.2,44.97,45.04,113793.0,40.1969,40.2325,40.0278,40.0901,113793.0
2016-02-01 11:20:00,45.03,45.13,44.97,44.97,62214.0,40.0812,40.1702,40.0278,40.0278,62214.0
2016-02-01 11:25:00,44.97,45.04,44.92,44.96,82870.0,40.0278,40.0901,39.9833,40.0189,82870.0
2016-02-01 11:30:00,44.97,45.04,44.87,45.04,97568.0,40.0278,40.0901,39.9388,40.0901,97568.0
2016-02-01 11:35:00,45.05,45.14,45.01,45.04,56453.0,40.099,40.1791,40.0634,40.0901,56453.0
2016-02-01 11:40:00,45.04,45.2,45.0,45.16,75569.0,40.0901,40.2325,40.0545,40.1969,75569.0
2016-02-01 11:45:00,45.15,45.15,45.05,45.08,55167.0,40.188,40.188,40.099,40.1257,55167.0
2016-02-01 11:50:00,45.07,45.15,44.99,45.15,57110.0,40.1168,40.188,40.0456,40.188,57110.0
2016-02-01 11:55:00,45.15,45.17,44.97,45.08,79664.0,40.188,40.2058,40.0278,40.1257,79664.0
2016-02-01 12:00:00,45.09,45.15,45.02,45.04,54462.0,40.1346,40.188,40.0723,40.0901,54462.0
2016-02-01 12:05:00,45.04,45.12,44.97,45.12,82636.0,40.0901,40.1613,40.0278,40.1613,82636.0
2016-02-01 12:10:00,45.13,45.2,45.09,45.19,73630.0,40.1702,40.2325,40.1346,40.2236,73630.0
2016-02-01 12:15:00,45.19,45.19,45.09,45.15,85626.0,40.2236,40.2236,40.1346,40.188,85626.0
2016-02-01 12:20:00,45.14,45.15,45.03,45.05,72875.0,40.1791,40.188,40.0812,40.099,72875.0
2016-02-01 12:25:00,45.05,45.09,44.98,45.04,68126.0,40.099,40.1346,40.0367,40.0901,68126.0
2016-02-01 12:30:00,45.05,45.06,44.94,45.01,71675.0,40.099,40.1079,40.0011,40.0634,71675.0
2016-02-01 12:35:00,45.01,45.09,44.99,45.09,62807.0,40.0634,40.1346,40.0456,40.1346,62807.0
2016-02-01 12:40:00,45.1,45.2,45.1,45.16,75355.0,40.1435,40.2325,40.1435,40.1969,75355.0
2016-02-01 12:45:00,45.16,45.16,45.0,45.11,46339.0,40.1969,40.1969,40.0545,40.1524,46339.0
2016-02-01 12:50:00,45.11,45.12,45.04,45.04,40617.0,40.1524,40.1613,40.0901,40.0901,40617.0
2016-02-01 12:55:00,45.04,45.07,44.98,45.06,60945.0,40.0901,40.1168,40.0367,40.1079,60945.0
2016-02-01 13:00:00,45.06,45.22,45.05,45.15,81036.0,40.1079,40.2503,40.099,40.188,81036.0
2016-02-01 13:05:00,45.16,45.17,45.01,45.04,67765.0,40.1969,40.2058,40.0634,40.0901,67765.0
2016-02-01 13:10:00,45.04,45.08,44.96,44.99,46291.0,40.0901,40.1257,40.0189,40.0456,46291.0
2016-02-01 13:15:00,44.99,45.0,44.88,44.97,101794.0,40.0456,40.0545,39.9477,40.0278,101794.0
2016-02-01 13:20:00,44.98,45.12,44.98,45.05,43132.0,40.0367,40.1613,40.0367,40.099,43132.0
2016-02-01 13:25:00,45.05,45.24,45.05,45.21,82024.0,40.099,40.2681,40.099,40.2414,82024.0
2016-02-01 13:30:00,45.2,45.2,45.08,45.12,47326.0,40.2325,40.2325,40.1257,40.1613,47326.0
2016-02-01 13:35:00,45.13,45.18,45.09,45.13,52216.0,40.1702,40.2147,40.1346,40.1702,52216.0
2016-02-01 13:40:00,45.13,45.19,45.09,45.11,76591.0,40.1702,40.2236,40.1346,40.1524,76591.0
2016-02-01 13:45:00,45.12,45.2,45.06,45.2,56978.0,40.1613,40.2325,40.1079,40.2325,56978.0
2016-02-01 13:50:00,45.2,45.2,45.07,45.11,91260.0,40.2325,40.2325,40.1168,40.1524,91260.0
2016-02-01 13:55:00,45.11,45.21,45.1,45.2,54072.0,40.1524,40.2414,40.1435,40.2325,54072.0
2016-02-01 14:00:00,45.19,45.24,45.17,45.2,42329.0,40.2236,40.2681,40.2058,40.2325,42329.0
2016-02-01 14:05:00,45.21,45.22,45.12,45.13,88600.0,40.2414,40.2503,40.1613,40.1702,88600.0
2016-02-01 14:10:00,45.13,45.15,45.07,45.1,49657.0,40.1702,40.188,40.1168,40.1435,49657.0
2016-02-01 14:15:00,45.1,45.11,45.04,45.11,60095.0,40.1435,40.1524,40.0901,40.1524,60095.0
2016-02-01 14:20:00,45.1,45.17,45.06,45.14,52793.0,40.1435,40.2058,40.1079,40.1791,52793.0
2016-02-01 14:25:00,45.13,45.17,45.1,45.16,38166.0,40.1702,40.2058,40.1435,40.1969,38166.0
2016-02-01 14:30:00,45.16,45.21,45.14,45.21,52812.0,40.1969,40.2414,40.1791,40.2414,52812.0
2016-02-01 14:35:00,45.2,45.28,45.18,45.25,81057.0,40.2325,40.3037,40.2147,40.277,81057.0
2016-02-01 14:40:00,45.24,45.31,45.21,45.28,98123.0,40.2681,40.3304,40.2414,40.3037,98123.0
2016-02-01 14:45:00,45.28,45.28,45.16,45.18,56182.0,40.3037,40.3037,40.1969,40.2147,56182.0
2016-02-01 14:50:00,45.19,45.24,45.18,45.22,60550.0,40.2236,40.2681,40.2147,40.2503,60550.0
2016-02-01 14:55:00,45.23,45.35,45.2,45.33,90513.0,40.2592,40.366,40.2325,40.3482,90513.0
2016-02-01 15:00:00,45.32,45.43,45.32,45.33,138930.0,40.3393,40.4372,40.3393,40.3482,138930.0
2016-02-01 15:05:00,45.34,45.4,45.32,45.39,72068.0,40.3571,40.4105,40.3393,40.4016,72068.0
2016-02-01 15:10:00,45.39,45.39,45.26,45.29,114334.0,40.4016,40.4016,40.2859,40.3126,114334.0
2016-02-01 15:15:00,45.29,45.4,45.24,45.4,114780.0,40.3126,40.4105,40.2681,40.4105,114780.0
2016-02-01 15:20:00,45.39,45.5,45.37,45.48,108290.0,40.4016,40.4995,40.3838,40.4817,108290.0
2016-02-01 15:25:00,45.48,45.49,45.42,45.48,85448.0,40.4817,40.4906,40.4283,40.4817,85448.0
2016-02-01 15:30:00,45.47,45.52,45.39,45.51,124969.0,40.4728,40.5173,40.4016,40.5084,124969.0
2016-02-01 15:35:00,45.52,45.58,45.33,45.34,124967.0,40.5173,40.5707,40.3482,40.3571,124967.0
2016-02-01 15:40:00,45.34,45.44,45.32,45.44,121319.0,40.3571,40.4461,40.3393,40.4461,121319.0
2016-02-01 15:45:00,45.44,45.45,45.28,45.28,136730.0,40.4461,40.455,40.3037,40.3037,136730.0
2016-02-01 15:50:00,45.28,45.34,45.19,45.21,234057.0,40.3037,40.3571,40.2236,40.2414,234057.0
2016-02-01 15:55:00,45.21,45.26,45.18,45.2,352511.0,40.2414,40.2859,40.2147,40.2325,352511.0
2016-02-02 09:30:00,45.19,45.52,44.98,45.18,458032.0,40.2236,40.5173,40.0367,40.2147,458032.0
2016-02-02 09:35:00,45.18,45.24,44.9,45.18,216756.0,40.2147,40.2681,39.9655,40.2147,216756.0
2016-02-02 09:40:00,45.2,45.27,44.82,44.83,214798.0,40.2325,40.2948,39.8943,39.9032,214798.0
2016-02-02 09:45:00,44.82,44.98,44.8,44.81,254735.0,39.8943,40.0367,39.8764,39.8854,254735.0
2016-02-02 09:50:00,44.8,44.8,44.43,44.47,218519.0,39.8764,39.8764,39.5471,39.5827,218519.0
2016-02-02 09:55:00,44.46,44.5,44.27,44.35,248210.0,39.5738,39.6094,39.4047,39.4759,248210.0
2016-02-02 10:00:00,44.36,44.53,44.31,44.43,152843.0,39.4848,39.6361,39.4403,39.5471,152843.0
2016-02-02 10:05:00,44.42,44.53,44.38,44.52,125319.0,39.5382,39.6361,39.5026,39.6272,125319.0
2016-02-02 10:10:00,44.51,44.56,44.39,44.41,188873.0,39.6183,39.6628,39.5115,39.5293,188873.0
2016-02-02 10:15:00,44.4,44.67,44.39,44.61,171787.0,39.5204,39.7607,39.5115,39.7073,171787.0
2016-02-02 10:20:00,44.61,44.64,44.51,44.53,73268.0,39.7073,39.734,39.6183,39.6361,73268.0
2016-02-02 10:25:00,44.53,44.53,44.43,44.46,83417.0,39.6361,39.6361,39.5471,39.5738,83417.0
2016-02-02 10:30:00,44.46,44.58,44.44,44.51,93041.0,39.5738,39.6806,39.556,39.6183,93041.0
2016-02-02 10:35:00,44.52,44.52,44.39,44.41,85244.0,39.6272,39.6272,39.5115,39.5293,85244.0
2016-02-02 10:40:00,44.41,44.45,44.26,44.29,84442.0,39.5293,39.5649,39.3958,39.4225,84442.0
2016-02-02 10:45:00,44.3,44.38,44.27,44.32,86780.0,39.4314,39.5026,39.4047,39.4492,86780.0
2016-02-02 10:50:00,44.33,44.36,44.25,44.31,70589.0,39.4581,39.4848,39.3869,39.4403,70589.0
2016-02-02 10:55:00,44.31,44.35,44.25,44.25,77966.0,39.4403,39.4759,39.3869,39.3869,77966.0
2016-02-02 11:00:00,44.26,44.31,44.25,44.29,62216.0,39.3958,39.4403,39.3869,39.4225,62216.0
2016-02-02 11:05:00,44.29,44.41,44.28,44.34,67317.0,39.4225,39.5293,39.4136,39.467,67317.0
2016-02-02 11:10:00,44.33,44.34,44.21,44.29,149655.0,39.4581,39.467,39.3513,39.4225,149655.0
2016-02-02 11:15:00,44.29,44.38,44.17,44.17,83717.0,39.4225,39.5026,39.3157,39.3157,83717.0
2016-02-02 11:20:00,44.16,44.2,44.12,44.15,101781.0,39.3068,39.3424,39.2712,39.2979,101781.0
2016-02-02 11:25:00,44.16,44.18,44.06,44.1,70016.0,39.3068,39.3246,39.2178,39.2534,70016.0
2016-02-02 11:30:00,44.1,44.17,44.08,44.15,57788.0,39.2534,39.3157,39.2356,39.2979,57788.0
2016-02-02 11:35:00,44.16,44.16,44.04,44.05,64850.0,39.3068,39.3068,39.2,39.2089,64850.0
2016-02-02 11:40:00,44.04,44.05,43.92,43.97,105429.0,39.2,39.2089,39.0932,39.1377,105429.0
2016-02-02 11:45:00,43.98,44.01,43.95,43.98,66932.0,39.1466,39.1733,39.1199,39.1466,66932.0
2016-02-02 11:50:00,43.99,44.05,43.98,43.99,38478.0,39.1555,39.2089,39.1466,39.1555,38478.0
2016-02-02 11:55:00,43.99,44.0,43.92,43.93,50728.0,39.1555,39.1644,39.0932,39.1021,50728.0
2016-02-02 12:00:00,43.94,44.0,43.89,43.91,63301.0,39.111,39.1644,39.0665,39.0843,63301.0
2016-02-02 12:05:00,43.91,43.98,43.89,43.94,48524.0,39.0843,39.1466,39.0665,39.111,48524.0
2016-02-02 12:10:00,43.94,43.96,43.85,43.86,52495.0,39.111,39.1288,39.0309,39.0398,52495.0
2016-02-02 12:15:00,43.86,43.89,43.8,43.86,51552.0,39.0398,39.0665,38.9863,39.0398,51552.0
2016-02-02 12:20:00,43.85,43.87,43.79,43.82,54521.0,39.0309,39.0487,38.9774,39.0042,54521.0
2016-02-02 12:25:00,43.83,43.89,43.82,43.89,28822.0,39.0131,39.0665,39.0042,39.0665,28822.0
2016-02-02 12:30:00,43.89,43.92,43.86,43.87,40935.0,39.0665,39.0932,39.0398,39.0487,40935.0
2016-02-02 12:35:00,43.86,43.92,43.83,43.91,35817.0,39.0398,39.0932,39.0131,39.0843,35817.0
2016-02-02 12:40:00,43.9,43.97,43.88,43.97,84355.0,39.0754,39.1377,39.0576,39.1377,84355.0
2016-02-02 12:45:00,43.97,44.11,43.97,44.11,60287.0,39.1377,39.2623,39.1377,39.2623,60287.0
2016-02-02 12:50:00,44.1,44.15,44.08,44.13,53128.0,39.2534,39.2979,39.2356,39.2801,53128.0
2016-02-02 12:55:00,44.14,44.15,44.01,44.02,80912.0,39.289,39.2979,39.1733,39.1822,80912.0
2016-02-02 13:00:00,44.01,44.02,43.88,43.91,71360.0,39.1733,39.1822,39.0576,39.0843,71360.0
2016-02-02 13:05:00,43.9,43.95,43.87,43.91,48438.0,39.0754,39.1199,39.0487,39.0843,48438.0
2016-02-02 13:10:00,43.91,43.96,43.84,43.85,64237.0,39.0843,39.1288,39.022,39.0309,64237.0
2016-02-02 13:15:00,43.86,43.86,43.77,43.83,50996.0,39.0398,39.0398,38.9596,39.0131,50996.0
2016-02-02 13:20:00,43.82,43.83,43.65,43.66,107519.0,39.0042,39.0131,38.8528,38.8617,107519.0
2016-02-02 13:25:00,43.66,43.72,43.65,43.71,95154.0,38.8617,38.9151,38.8528,38.9062,95154.0
2016-02-02 13:30:00,43.72,43.72,43.6,43.62,90278.0,38.9151,38.9151,38.8083,38.8261,90278.0
2016-02-02 13:35:00,43.62,43.63,43.52,43.53,73012.0,38.8261,38.835,38.7371,38.746,73012.0
2016-02-02 13:40:00,43.53,43.61,43.45,43.58,102946.0,38.746,38.8172,38.6748,38.7905,102946.0
2016-02-02 13:45:00,43.58,43.59,43.47,43.51,104098.0,38.7905,38.7994,38.6926,38.7282,104098.0
2016-02-02 13:50:00,43.52,43.56,43.44,43.46,33910.0,38.7371,38.7727,38.6659,38.6837,33910.0
2016-02-02 13:55:00,43.46,43.46,43.38,43.4,141462.0,38.6837,38.6837,38.6125,38.6303,141462.0
2016-02-02 14:00:00,43.39,43.49,43.39,43.41,114927.0,38.6214,38.7104,38.6214,38.6392,114927.0
2016-02-02 14:05:00,43.42,43.49,43.38,43.39,111681.0,38.6481,38.7104,38.6125,38.6214,111681.0
2016-02-02 14:10:00,43.4,43.41,43.33,43.41,80115.0,38.6303,38.6392,38.568,38.6392,80115.0
2016-02-02 14:15:00,43.4,43.44,43.37,43.39,105113.0,38.6303,38.6659,38.6036,38.6214,105113.0
2016-02-02 14:20:00,43.39,43.4,43.32,43.36,73823.0,38.6214,38.6303,38.5591,38.5947,73823.0
2016-02-02 14:25:00,43.36,43.4,43.34,43.38,85294.0,38.5947,38.6303,38.5769,38.6125,85294.0
2016-02-02 14:30:00,43.38,43.58,43.38,43.58,60739.0,38.6125,38.7905,38.6125,38.7905,60739.0
2016-02-02 14:35:00,43.58,43.59,43.52,43.58,60829.0,38.7905,38.7994,38.7371,38.7905,60829.0
2016-02-02 14:40:00,43.57,43.65,43.53,43.63,75522.0,38.7816,38.8528,38.746,38.835,75522.0
2016-02-02 14:45:00,43.64,43.64,43.53,43.59,55886.0,38.8439,38.8439,38.746,38.7994,55886.0
2016-02-02 14:50:00,43.6,43.69,43.52,43.52,54744.0,38.8083,38.8884,38.7371,38.7371,54744.0
2016-02-02 14:55:00,43.52,43.53,43.45,43.48,81521.0,38.7371,38.746,38.6748,38.7015,81521.0
2016-02-02 15:00:00,43.48,43.57,43.47,43.54,99183.0,38.7015,38.7816,38.6926,38.7549,99183.0
2016-02-02 15:05:00,43.54,43.58,43.44,43.44,85252.0,38.7549,38.7905,38.6659,38.6659,85252.0
2016-02-02 15:10:00,43.43,43.46,43.38,43.44,63061.0,38.657,38.6837,38.6125,38.6659,63061.0
2016-02-02 15:15:00,43.44,43.57,43.44,43.52,74075.0,38.6659,38.7816,38.6659,38.7371,74075.0
2016-02-02 15:20:00,43.52,43.52,43.41,43.48,43759.0,38.7371,38.7371,38.6392,38.7015,43759.0
2016-02-02 15:25:00,43.48,43.55,43.45,43.52,68565.0,38.7015,38.7638,38.6748,38.7371,68565.0
2016-02-02 15:30:00,43.51,43.64,43.51,43.59,116273.0,38.7282,38.8439,38.7282,38.7994,116273.0
2016-02-02 15:35:00,43.59,43.67,43.53,43.64,134309.0,38.7994,38.8706,38.746,38.8439,134309.0
2016-02-02 15:40:00,43.63,43.71,43.61,43.69,145748.0,38.835,38.9062,38.8172,38.8884,145748.0
2016-02-02 15:45:00,43.68,43.71,43.59,43.68,141300.0,38.8795,38.9062,38.7994,38.8795,141300.0
2016-02-02 15:50:00,43.68,43.71,43.62,43.68,204284.0,38.8795,38.9062,38.8261,38.8795,204284.0
2016-02-02 15:55:00,43.68,43.69,43.61,43.61,373866.0,38.8795,38.8884,38.8172,38.8172,373866.0
2016-02-03 09:30:00,43.97,44.15,43.72,43.73,203003.0,39.1377,39.2979,38.9151,38.924,203003.0
2016-02-03 09:35:00,43.73,43.74,43.34,43.45,136093.0,38.924,38.9329,38.5769,38.6748,136093.0
2016-02-03 09:40:00,43.45,43.48,43.21,43.26,116144.0,38.6748,38.7015,38.4612,38.5057,116144.0
2016-02-03 09:45:00,43.25,43.37,43.18,43.26,125588.0,38.4968,38.6036,38.4345,38.5057,125588.0
2016-02-03 09:50:00,43.28,43.35,43.12,43.21,147341.0,38.5235,38.5858,38.3811,38.4612,147341.0
2016-02-03 09:55:00,43.22,43.4,43.15,43.22,92376.0,38.4701,38.6303,38.4078,38.4701,92376.0
2016-02-03 10:00:00,43.22,43.23,43.04,43.12,118972.0,38.4701,38.479,38.3099,38.3811,118972.0
2016-02-03 10:05:00,43.11,43.15,42.68,42.72,216609.0,38.3722,38.4078,37.9894,38.025,216609.0
2016-02-03 10:10:00,42.71,42.75,42.4,42.55,318611.0,38.0161,38.0517,37.7402,37.8737,318611.0
2016-02-03 10:15:00,42.55,42.85,42.51,42.81,126255.0,37.8737,38.1408,37.8381,38.1052,126255.0
2016-02-03 10:20:00,42.81,42.83,42.65,42.75,95685.0,38.1052,38.123,37.9627,38.0517,95685.0
2016-02-03 10:25:00,42.75,42.76,42.47,42.52,69731.0,38.0517,38.0606,37.8025,37.847,69731.0
2016-02-03 10:30:00,42.51,42.52,42.23,42.35,268406.0,37.8381,37.847,37.5889,37.6957,268406.0
2016-02-03 10:35:00,42.35,42.38,42.1,42.37,168110.0,37.6957,37.7224,37.4732,37.7135,168110.0
2016-02-03 10:40:00,42.39,42.64,42.39,42.62,119589.0,37.7313,37.9538,37.7313,37.936,119589.0
2016-02-03 10:45:00,42.62,42.76,42.61,42.65,114503.0,37.936,38.0606,37.9271,37.9627,114503.0
2016-02-03 10:50:00,42.65,42.88,42.63,42.84,81236.0,37.9627,38.1675,37.9449,38.1319,81236.0
2016-02-03 10:55:00,42.86,43.02,42.83,42.96,103169.0,38.1497,38.2921,38.123,38.2387,103169.0
2016-02-03 11:00:00,42.97,42.97,42.77,42.78,68360.0,38.2476,38.2476,38.0695,38.0784,68360.0
2016-02-03 11:05:00,42.78,42.8,42.53,42.63,80984.0,38.0784,38.0963,37.8559,37.9449,80984.0
2016-02-03 11:10:00,42.63,42.76,42.54,42.76,77316.0,37.9449,38.0606,37.8648,38.0606,77316.0
2016-02-03 11:15:00,42.77,42.93,42.66,42.91,175873.0,38.0695,38.212,37.9716,38.1942,175873.0
2016-02-03 11:20:00,42.9,43.03,42.84,42.86,94697.0,38.1853,38.301,38.1319,38.1497,94697.0
2016-02-03 11:25:00,42.88,43.07,42.84,42.98,152712.0,38.1675,38.3366,38.1319,38.2565,152712.0
2016-02-03 11:30:00,42.98,43.02,42.76,42.77,173420.0,38.2565,38.2921,38.0606,38.0695,173420.0
2016-02-03 11:35:00,42.77,43.08,42.76,43.04,73045.0,38.0695,38.3455,38.0606,38.3099,73045.0
2016-02-03 11:40:00,43.05,43.29,43.05,43.25,198922.0,38.3188,38.5324,38.3188,38.4968,198922.0
2016-02-03 11:45:00,43.27,43.37,43.18,43.2,117799.0,38.5146,38.6036,38.4345,38.4523,117799.0
2016-02-03 11:50:00,43.2,43.24,43.02,43.12,126841.0,38.4523,38.4879,38.2921,38.3811,126841.0
2016-02-03 11:55:00,43.11,43.27,43.11,43.26,98168.0,38.3722,38.5146,38.3722,38.5057,98168.0
2016-02-03 12:00:00,43.27,43.45,43.27,43.36,161021.0,38.5146,38.6748,38.5146,38.5947,161021.0
2016-02-03 12:05:00,43.35,43.37,43.15,43.31,115864.0,38.5858,38.6036,38.4078,38.5502,115864.0
2016-02-03 12:10:00,43.3,43.3,43.2,43.25,132896.0,38.5413,38.5413,38.4523,38.4968,132896.0
2016-02-03 12:15:00,43.25,43.35,43.25,43.29,67557.0,38.4968,38.5858,38.4968,38.5324,67557.0
2016-02-03 12:20:00,43.28,43.49,43.28,43.37,89486.0,38.5235,38.7104,38.5235,38.6036,89486.0
2016-02-03 12:25:00,43.39,43.45,43.29,43.43,113178.0,38.6214,38.6748,38.5324,38.657,113178.0
2016-02-03 12:30:00,43.43,43.44,43.21,43.22,108881.0,38.657,38.6659,38.4612,38.4701,108881.0
2016-02-03 12:35:00,43.2,43.29,43.19,43.24,69640.0,38.4523,38.5324,38.4434,38.4879,69640.0
2016-02-03 12:40:00,43.24,43.24,42.99,43.0,85400.0,38.4879,38.4879,38.2654,38.2743,85400.0
2016-02-03 12:45:00,43.01,43.14,43.0,43.1,63415.0,38.2832,38.3989,38.2743,38.3633,63415.0
2016-02-03 12:50:00,43.1,43.14,43.01,43.09,62491.0,38.3633,38.3989,38.2832,38.3544,62491.0
2016-02-03 12:55:00,43.1,43.35,43.1,43.29,154100.0,38.3633,38.5858,38.3633,38.5324,154100.0
2016-02-03 13:00:00,43.3,43.37,43.17,43.18,59967.0,38.5413,38.6036,38.4256,38.4345,59967.0
2016-02-03 13:05:00,43.18,43.23,43.04,43.04,80466.0,38.4345,38.479,38.3099,38.3099,80466.0
2016-02-03 13:10:00,43.05,43.13,43.03,43.05,41257.0,38.3188,38.39,38.301,38.3188,41257.0
2016-02-03 13:15:00,43.05,43.12,43.01,43.06,71468.0,38.3188,38.3811,38.2832,38.3277,71468.0
2016-02-03 13:20:00,43.07,43.14,43.03,43.14,23176.0,38.3366,38.3989,38.301,38.3989,23176.0
2016-02-03 13:25:00,43.14,43.2,43.06,43.08,75728.0,38.3989,38.4523,38.3277,38.3455,75728.0
2016-02-03 13:30:00,43.06,43.16,43.04,43.14,74582.0,38.3277,38.4167,38.3099,38.3989,74582.0
2016-02-03 13:35:00,43.13,43.17,43.01,43.1,166304.0,38.39,38.4256,38.2832,38.3633,166304.0
2016-02-03 13:40:00,43.1,43.17,43.07,43.15,65304.0,38.3633,38.4256,38.3366,38.4078,65304.0
2016-02-03 13:45:00,43.16,43.18,43.08,43.11,35090.0,38.4167,38.4345,38.3455,38.3722,35090.0
2016-02-03 13:50:00,43.1,43.19,43.1,43.13,62406.0,38.3633,38.4434,38.3633,38.39,62406.0
2016-02-03 13:55:00,43.12,43.19,43.09,43.11,124456.0,38.3811,38.4434,38.3544,38.3722,124456.0
2016-02-03 14:00:00,43.11,43.2,43.1,43.16,68755.0,38.3722,38.4523,38.3633,38.4167,68755.0
2016-02-03 14:05:00,43.15,43.32,43.14,43.28,62568.0,38.4078,38.5591,38.3989,38.5235,62568.0
2016-02-03 14:10:00,43.28,43.44,43.25,43.4,108093.0,38.5235,38.6659,38.4968,38.6303,108093.0
2016-02-03 14:15:00,43.4,43.44,43.29,43.31,41030.0,38.6303,38.6659,38.5324,38.5502,41030.0
2016-02-03 14:20:00,43.32,43.71,43.32,43.71,112482.0,38.5591,38.9062,38.5591,38.9062,112482.0
2016-02-03 14:25:00,43.71,43.88,43.68,43.82,104173.0,38.9062,39.0576,38.8795,39.0042,104173.0
2016-02-03 14:30:00,43.81,43.87,43.72,43.74,88516.0,38.9953,39.0487,38.9151,38.9329,88516.0
2016-02-03 14:35:00,43.76,43.83,43.66,43.74,105066.0,38.9507,39.0131,38.8617,38.9329,105066.0
2016-02-03 14:40:00,43.73,43.89,43.67,43.84,98565.0,38.924,39.0665,38.8706,39.022,98565.0
2016-02-03 14:45:00,43.86,44.01,43.86,43.88,73208.0,39.0398,39.1733,39.0398,39.0576,73208.0
2016-02-03 14:50:00,43.89,43.94,43.64,43.73,138628.0,39.0665,39.111,38.8439,38.924,138628.0
2016-02-03 14:55:00,43.73,43.9,43.73,43.84,80192.0,38.924,39.0754,38.924,39.022,80192.0
2016-02-03 15:00:00,43.83,43.86,43.76,43.78,78529.0,39.0131,39.0398,38.9507,38.9685,78529.0
2016-02-03 15:05:00,43.78,43.97,43.77,43.94,70455.0,38.9685,39.1377,38.9596,39.111,70455.0
2016-02-03 15:10:00,43.94,43.99,43.83,43.86,85557.0,39.111,39.1555,39.0131,39.0398,85557.0
2016-02-03 15:15:00,43.86,43.88,43.73,43.82,85580.0,39.0398,39.0576,38.924,39.0042,85580.0
2016-02-03 15:20:00,43.82,43.86,43.74,43.76,106493.0,39.0042,39.0398,38.9329,38.9507,106493.0
2016-02-03 15:25:00,43.76,43.82,43.61,43.62,76861.0,38.9507,39.0042,38.8172,38.8261,76861.0
2016-02-03 15:30:00,43.62,43.75,43.62,43.68,156025.0,38.8261,38.9418,38.8261,38.8795,156025.0
2016-02-03 15:35:00,43.68,43.72,43.49,43.59,144013.0,38.8795,38.9151,38.7104,38.7994,144013.0
2016-02-03 15:40:00,43.59,43.75,43.53,43.71,129505.0,38.7994,38.9418,38.746,38.9062,129505.0
2016-02-03 15:45:00,43.71,43.74,43.65,43.68,102827.0,38.9062,38.9329,38.8528,38.8795,102827.0
2016-02-03 15:50:00,43.69,43.76,43.68,43.71,127141.0,38.8884,38.9507,38.8795,38.9062,127141.0
2016-02-03 15:55:00,43.71,43.84,43.65,43.79,546191.0,38.9062,39.022,38.8528,38.9774,546191.0
2016-02-04 09:30:00,43.78,43.85,43.5,43.65,349349.0,38.9685,39.0309,38.7193,38.8528,349349.0
2016-02-04 09:35:00,43.62,43.74,43.36,43.48,220001.0,38.8261,38.9329,38.5947,38.7015,220001.0
2016-02-04 09:40:00,43.48,43.76,43.43,43.71,272463.0,38.7015,38.9507,38.657,38.9062,272463.0
2016-02-04 09:45:00,43.71,44.0,43.61,43.9,168211.0,38.9062,39.1644,38.8172,39.0754,168211.0
2016-02-04 09:50:00,43.9,44.09,43.84,44.04,181614.0,39.0754,39.2445,39.022,39.2,181614.0
2016-02-04 09:55:00,44.04,44.23,43.99,44.13,131457.0,39.2,39.3691,39.1555,39.2801,131457.0
2016-02-04 10:00:00,44.15,44.22,43.98,44.09,195855.0,39.2979,39.3602,39.1466,39.2445,195855.0
2016-02-04 10:05:00,44.12,44.35,44.1,44.31,137732.0,39.2712,39.4759,39.2534,39.4403,137732.0
2016-02-04 10:10:00,44.33,44.37,44.16,44.37,124508.0,39.4581,39.4937,39.3068,39.4937,124508.0
2016-02-04 10:15:00,44.36,44.36,44.1,44.2,120327.0,39.4848,39.4848,39.2534,39.3424,120327.0
2016-02-04 10:20:00,44.19,44.21,44.07,44.1,183362.0,39.3335,39.3513,39.2267,39.2534,183362.0
2016-02-04 10:25:00,44.1,44.18,43.93,43.94,323632.0,39.2534,39.3246,39.1021,39.111,323632.0
2016-02-04 10:30:00,43.93,44.06,43.89,44.05,172178.0,39.1021,39.2178,39.0665,39.2089,172178.0
2016-02-04 10:35:00,44.05,44.23,44.04,44.14,102143.0,39.2089,39.3691,39.2,39.289,102143.0
2016-02-04 10:40:00,44.14,44.18,44.08,44.13,58631.0,39.289,39.3246,39.2356,39.2801,58631.0
2016-02-04 10:45:00,44.13,44.27,44.11,44.22,124342.0,39.2801,39.4047,39.2623,39.3602,124342.0
2016-02-04 10:50:00,44.21,44.22,44.08,44.14,177327.0,39.3513,39.3602,39.2356,39.289,177327.0
2016-02-04 10:55:00,44.15,44.21,44.08,44.2,128450.0,39.2979,39.3513,39.2356,39.3424,128450.0
2016-02-04 11:00:00,44.2,44.21,44.0,44.03,129730.0,39.3424,39.3513,39.1644,39.1911,129730.0
2016-02-04 11:05:00,44.04,44.1,43.85,43.88,217856.0,39.2,39.2534,39.0309,39.0576,217856.0
2016-02-04 11:10:00,43.88,43.93,43.73,43.81,260955.0,39.0576,39.1021,38.924,38.9953,260955.0
2016-02-04 11:15:00,43.8,43.92,43.57,43.58,212188.0,38.9863,39.0932,38.7816,38.7905,212188.0
2016-02-04 11:20:00,43.59,43.77,43.59,43.75,87487.0,38.7994,38.9596,38.7994,38.9418,87487.0
2016-02-04 11:25:00,43.74,43.87,43.71,43.77,104706.0,38.9329,39.0487,38.9062,38.9596,104706.0
2016-02-04 11:30:00,43.77,43.8,43.69,43.77,58377.0,38.9596,38.9863,38.8884,38.9596,58377.0
2016-02-04 11:35:00,43.77,43.84,43.71,43.83,114425.0,38.9596,39.022,38.9062,39.0131,114425.0
2016-02-04 11:40:00,43.83,43.86,43.73,43.81,125090.0,39.0131,39.0398,38.924,38.9953,125090.0
2016-02-04 11:45:00,43.81,43.84,43.68,43.78,127660.0,38.9953,39.022,38.8795,38.9685,127660.0
2016-02-04 11:50:00,43.78,43.97,43.74,43.93,101687.0,38.9685,39.1377,38.9329,39.1021,101687.0
2016-02-04 11:55:00,43.93,43.99,43.85,43.9,96895.0,39.1021,39.1555,39.0309,39.0754,96895.0
2016-02-04 12:00:00,43.91,44.02,43.87,43.99,96667.0,39.0843,39.1822,39.0487,39.1555,96667.0
2016-02-04 12:05:00,44.0,44.18,43.94,44.14,106036.0,39.1644,39.3246,39.111,39.289,106036.0
2016-02-04 12:10:00,44.14,44.26,44.1,44.15,86932.0,39.289,39.3958,39.2534,39.2979,86932.0
2016-02-04 12:15:00,44.16,44.23,44.08,44.18,50727.0,39.3068,39.3691,39.2356,39.3246,50727.0
2016-02-04 12:20:00,44.19,44.24,44.02,44.03,56274.0,39.3335,39.378,39.1822,39.1911,56274.0
2016-02-04 12:25:00,44.04,44.05,43.95,43.98,67076.0,39.2,39.2089,39.1199,39.1466,67076.0
2016-02-04 12:30:00,43.98,44.04,43.94,43.99,47240.0,39.1466,39.2,39.111,39.1555,47240.0
2016-02-04 12:35:00,44.0,44.22,43.99,44.17,50894.0,39.1644,39.3602,39.1555,39.3157,50894.0
2016-02-04 12:40:00,44.18,44.28,44.07,44.13,51375.0,39.3246,39.4136,39.2267,39.2801,51375.0
2016-02-04 12:45:00,44.13,44.15,44.06,44.13,27569.0,39.2801,39.2979,39.2178,39.2801,27569.0
2016-02-04 12:50:00,44.13,44.16,44.01,44.09,59553.0,39.2801,39.3068,39.1733,39.2445,59553.0
2016-02-04 12:55:00,44.09,44.13,43.96,43.99,36390.0,39.2445,39.2801,39.1288,39.1555,36390.0
2016-02-04 13:00:00,43.99,44.13,43.96,44.08,51878.0,39.1555,39.2801,39.1288,39.2356,51878.0
2016-02-04 13:05:00,44.08,44.09,43.97,44.07,50484.0,39.2356,39.2445,39.1377,39.2267,50484.0
2016-02-04 13:10:00,44.08,44.1,43.99,44.0,119561.0,39.2356,39.2534,39.1555,39.1644,119561.0
2016-02-04 13:15:00,44.0,44.02,43.92,43.92,64781.0,39.1644,39.1822,39.0932,39.0932,64781.0
2016-02-04 13:20:00,43.91,43.98,43.86,43.88,59889.0,39.0843,39.1466,39.0398,39.0576,59889.0
2016-02-04 13:25:00,43.88,44.03,43.88,43.97,46453.0,39.0576,39.1911,39.0576,39.1377,46453.0
2016-02-04 13:30:00,43.96,44.05,43.96,43.97,34496.0,39.1288,39.2089,39.1288,39.1377,34496.0
2016-02-04 13:35:00,43.96,44.04,43.91,43.95,51470.0,39.1288,39.2,39.0843,39.1199,51470.0
2016-02-04 13:40:00,43.95,43.96,43.79,43.83,41249.0,39.1199,39.1288,38.9774,39.0131,41249.0
2016-02-04 13:45:00,43.83,43.84,43.71,43.73,56323.0,39.0131,39.022,38.9062,38.924,56323.0
2016-02-04 13:50:00,43.72,43.78,43.7,43.76,36458.0,38.9151,38.9685,38.8973,38.9507,36458.0
2016-02-04 13:55:00,43.75,43.83,43.71,43.78,37142.0,38.9418,39.0131,38.9062,38.9685,37142.0
2016-02-04 14:00:00,43.79,43.82,43.71,43.71,50029.0,38.9774,39.0042,38.9062,38.9062,50029.0
2016-02-04 14:05:00,43.7,43.76,43.67,43.71,51411.0,38.8973,38.9507,38.8706,38.9062,51411.0
2016-02-04 14:10:00,43.71,43.77,43.65,43.75,70672.0,38.9062,38.9596,38.8528,38.9418,70672.0
2016-02-04 14:15:00,43.76,43.86,43.74,43.81,65910.0,38.9507,39.0398,38.9329,38.9953,65910.0
2016-02-04 14:20:00,43.81,43.85,43.75,43.81,55740.0,38.9953,39.0309,38.9418,38.9953,55740.0
2016-02-04 14:25:00,43.81,43.85,43.74,43.74,54499.0,38.9953,39.0309,38.9329,38.9329,54499.0
2016-02-04 14:30:00,43.74,43.81,43.72,43.72,58005.0,38.9329,38.9953,38.9151,38.9151,58005.0
2016-02-04 14:35:00,43.73,43.78,43.64,43.66,51644.0,38.924,38.9685,38.8439,38.8617,51644.0
2016-02-04 14:40:00,43.66,43.78,43.65,43.69,63984.0,38.8617,38.9685,38.8528,38.8884,63984.0
2016-02-04 14:45:00,43.69,43.76,43.68,43.75,85702.0,38.8884,38.9507,38.8795,38.9418,85702.0
2016-02-04 14:50:00,43.74,43.79,43.69,43.71,82905.0,38.9329,38.9774,38.8884,38.9062,82905.0
2016-02-04 14:55:00,43.71,43.93,43.71,43.9,67604.0,38.9062,39.1021,38.9062,39.0754,67604.0
2016-02-04 15:00:00,43.91,43.92,43.84,43.86,59050.0,39.0843,39.0932,39.022,39.0398,59050.0
2016-02-04 15:05:00,43.87,43.94,43.83,43.9,70067.0,39.0487,39.111,39.0131,39.0754,70067.0
2016-02-04 15:10:00,43.91,44.05,43.86,44.04,85821.0,39.0843,39.2089,39.0398,39.2,85821.0
2016-02-04 15:15:00,44.04,44.05,43.88,43.89,86032.0,39.2,39.2089,39.0576,39.0665,86032.0
2016-02-04 15:20:00,43.89,44.06,43.89,44.01,92765.0,39.0665,39.2178,39.0665,39.1733,92765.0
2016-02-04 15:25:00,44.01,44.07,43.94,44.0,123056.0,39.1733,39.2267,39.111,39.1644,123056.0
2016-02-04 15:30:00,44.0,44.05,43.93,43.96,98010.0,39.1644,39.2089,39.1021,39.1288,98010.0
2016-02-04 15:35:00,43.96,44.02,43.93,44.01,122223.0,39.1288,39.1822,39.1021,39.1733,122223.0
2016-02-04 15:40:00,44.01,44.08,43.97,43.99,234542.0,39.1733,39.2356,39.1377,39.1555,234542.0
2016-02-04 15:45:00,43.99,44.01,43.96,43.98,169022.0,39.1555,39.1733,39.1288,39.1466,169022.0
2016-02-04 15:50:00,43.99,44.06,43.98,44.05,139305.0,39.1555,39.2178,39.1466,39.2089,139305.0
2016-02-04 15:55:00,44.06,44.1,44.03,44.05,308874.0,39.2178,39.2534,39.1911,39.2089,308874.0
2016-02-05 09:30:00,44.14,44.23,43.92,44.04,205477.0,39.289,39.3691,39.0932,39.2,205477.0
2016-02-05 09:35:00,44.02,44.36,44.0,44.31,103431.0,39.1822,39.4848,39.1644,39.4403,103431.0
2016-02-05 09:40:00,44.32,44.35,44.11,44.17,99054.0,39.4492,39.4759,39.2623,39.3157,99054.0
2016-02-05 09:45:00,44.15,44.16,43.91,43.99,122952.0,39.2979,39.3068,39.0843,39.1555,122952.0
2016-02-05 09:50:00,43.98,44.15,43.96,44.11,159871.0,39.1466,39.2979,39.1288,39.2623,159871.0
2016-02-05 09:55:00,44.11,44.23,44.07,44.15,183763.0,39.2623,39.3691,39.2267,39.2979,183763.0
2016-02-05 10:00:00,44.15,44.38,44.15,44.37,230648.0,39.2979,39.5026,39.2979,39.4937,230648.0
2016-02-05 10:05:00,44.35,44.52,44.32,44.44,156857.0,39.4759,39.6272,39.4492,39.556,156857.0
2016-02-05 10:10:00,44.43,44.55,44.3,44.3,106459.0,39.5471,39.6539,39.4314,39.4314,106459.0
2016-02-05 10:15:00,44.31,44.36,44.23,44.32,74641.0,39.4403,39.4848,39.3691,39.4492,74641.0
2016-02-05 10:20:00,44.32,44.49,44.21,44.24,90303.0,39.4492,39.6005,39.3513,39.378,90303.0
2016-02-05 10:25:00,44.23,44.25,43.89,43.91,165793.0,39.3691,39.3869,39.0665,39.0843,165793.0
2016-02-05 10:30:00,43.92,44.01,43.88,43.95,186104.0,39.0932,39.1733,39.0576,39.1199,186104.0
2016-02-05 10:35:00,43.95,44.12,43.94,44.02,161764.0,39.1199,39.2712,39.111,39.1822,161764.0
2016-02-05 10:40:00,44.02,44.06,43.9,43.97,189027.0,39.1822,39.2178,39.0754,39.1377,189027.0
2016-02-05 10:45:00,43.96,44.01,43.88,43.94,265760.0,39.1288,39.1733,39.0576,39.111,265760.0
2016-02-05 10:50:00,43.94,43.94,43.64,43.72,156351.0,39.111,39.111,38.8439,38.9151,156351.0
2016-02-05 10:55:00,43.7,43.72,43.55,43.58,89974.0,38.8973,38.9151,38.7638,38.7905,89974.0
2016-02-05 11:00:00,43.59,43.63,43.46,43.47,160482.0,38.7994,38.835,38.6837,38.6926,160482.0
2016-02-05 11:05:00,43.46,43.48,43.38,43.44,90591.0,38.6837,38.7015,38.6125,38.6659,90591.0
2016-02-05 11:10:00,43.44,43.55,43.37,43.39,132348.0,38.6659,38.7638,38.6036,38.6214,132348.0
2016-02-05 11:15:00,43.39,43.42,43.15,43.21,195174.0,38.6214,38.6481,38.4078,38.4612,195174.0
2016-02-05 11:20:00,43.21,43.36,43.16,43.2,180115.0,38.4612,38.5947,38.4167,38.4523,180115.0
2016-02-05 11:25:00,43.2,43.26,43.12,43.21,79561.0,38.4523,38.5057,38.3811,38.4612,79561.0
2016-02-05 11:30:00,43.21,43.28,43.18,43.27,79460.0,38.4612,38.5235,38.4345,38.5146,79460.0
2016-02-05 11:35:00,43.28,43.33,43.19,43.19,81543.0,38.5235,38.568,38.4434,38.4434,81543.0
2016-02-05 11:40:00,43.19,43.27,43.09,43.15,102690.0,38.4434,38.5146,38.3544,38.4078,102690.0
2016-02-05 11:45:00,43.15,43.17,43.0,43.07,68258.0,38.4078,38.4256,38.2743,38.3366,68258.0
2016-02-05 11:50:00,43.08,43.24,43.08,43.16,117540.0,38.3455,38.4879,38.3455,38.4167,117540.0
2016-02-05 11:55:00,43.16,43.24,43.11,43.2,177042.0,38.4167,38.4879,38.3722,38.4523,177042.0
2016-02-05 12:00:00,43.19,43.31,43.16,43.2,193386.0,38.4434,38.5502,38.4167,38.4523,193386.0
2016-02-05 12:05:00,43.19,43.23,42.99,43.12,201041.0,38.4434,38.479,38.2654,38.3811,201041.0
2016-02-05 12:10:00,43.11,43.15,43.0,43.15,129338.0,38.3722,38.4078,38.2743,38.4078,129338.0
2016-02-05 12:15:00,43.16,43.3,43.11,43.24,136942.0,38.4167,38.5413,38.3722,38.4879,136942.0
2016-02-05 12:20:00,43.23,43.25,43.17,43.22,65240.0,38.479,38.4968,38.4256,38.4701,65240.0
2016-02-05 12:25:00,43.23,43.27,43.19,43.23,74830.0,38.479,38.5146,38.4434,38.479,74830.0
2016-02-05 12:30:00,43.23,43.28,43.15,43.16,107264.0,38.479,38.5235,38.4078,38.4167,107264.0
2016-02-05 12:35:00,43.17,43.22,43.12,43.18,70611.0,38.4256,38.4701,38.3811,38.4345,70611.0
2016-02-05 12:40:00,43.19,43.19,43.07,43.1,197389.0,38.4434,38.4434,38.3366,38.3633,197389.0
2016-02-05 12:45:00,43.1,43.13,42.98,42.99,110517.0,38.3633,38.39,38.2565,38.2654,110517.0
2016-02-05 12:50:00,42.99,43.0,42.87,42.88,113736.0,38.2654,38.2743,38.1586,38.1675,113736.0
2016-02-05 12:55:00,42.88,42.91,42.77,42.91,91263.0,38.1675,38.1942,38.0695,38.1942,91263.0
2016-02-05 13:00:00,42.9,42.97,42.88,42.91,100493.0,38.1853,38.2476,38.1675,38.1942,100493.0
2016-02-05 13:05:00,42.92,42.97,42.84,42.91,121305.0,38.2031,38.2476,38.1319,38.1942,121305.0
2016-02-05 13:10:00,42.91,42.93,42.87,42.88,75596.0,38.1942,38.212,38.1586,38.1675,75596.0
2016-02-05 13:15:00,42.88,42.94,42.81,42.82,154468.0,38.1675,38.2209,38.1052,38.1141,154468.0
2016-02-05 13:20:00,42.81,42.81,42.65,42.7,173724.0,38.1052,38.1052,37.9627,38.0072,173724.0
2016-02-05 13:25:00,42.69,42.73,42.64,42.72,109709.0,37.9983,38.0339,37.9538,38.025,109709.0
2016-02-05 13:30:00,42.72,42.78,42.63,42.63,120971.0,38.025,38.0784,37.9449,37.9449,120971.0
2016-02-05 13:35:00,42.64,42.64,42.5,42.5,170730.0,37.9538,37.9538,37.8292,37.8292,170730.0
2016-02-05 13:40:00,42.5,42.52,42.4,42.42,140314.0,37.8292,37.847,37.7402,37.758,140314.0
2016-02-05 13:45:00,42.43,42.45,42.27,42.3,166723.0,37.7669,37.7847,37.6245,37.6512,166723.0
2016-02-05 13:50:00,42.29,42.34,42.25,42.32,128010.0,37.6423,37.6868,37.6067,37.669,128010.0
2016-02-05 13:55:00,42.32,42.38,42.31,42.35,139853.0,37.669,37.7224,37.6601,37.6957,139853.0
2016-02-05 14:00:00,42.35,42.36,42.26,42.31,206263.0,37.6957,37.7046,37.6156,37.6601,206263.0
2016-02-05 14:05:00,42.31,42.32,42.17,42.22,149334.0,37.6601,37.669,37.5355,37.58,149334.0
2016-02-05 14:10:00,42.22,42.22,42.04,42.05,161102.0,37.58,37.58,37.4198,37.4287,161102.0
2016-02-05 14:15:00,42.05,42.14,41.91,42.13,180487.0,37.4287,37.5088,37.3041,37.4999,180487.0
2016-02-05 14:20:00,42.13,42.25,42.05,42.24,103645.0,37.4999,37.6067,37.4287,37.5978,103645.0
2016-02-05 14:25:00,42.23,42.24,42.07,42.08,99377.0,37.5889,37.5978,37.4465,37.4554,99377.0
2016-02-05 14:30:00,42.08,42.17,42.02,42.11,114509.0,37.4554,37.5355,37.402,37.4821,114509.0
2016-02-05 14:35:00,42.12,42.16,42.06,42.13,103835.0,37.491,37.5266,37.4376,37.4999,103835.0
2016-02-05 14:40:00,42.13,42.14,42.07,42.09,101947.0,37.4999,37.5088,37.4465,37.4643,101947.0
2016-02-05 14:45:00,42.1,42.17,42.08,42.16,95130.0,37.4732,37.5355,37.4554,37.5266,95130.0
2016-02-05 14:50:00,42.16,42.16,42.01,42.01,91670.0,37.5266,37.5266,37.3931,37.3931,91670.0
2016-02-05 14:55:00,42.01,42.09,41.89,41.93,186095.0,37.3931,37.4643,37.2863,37.3219,186095.0
2016-02-05 15:00:00,41.92,41.93,41.69,41.69,245270.0,37.313,37.3219,37.1082,37.1082,245270.0
2016-02-05 15:05:00,41.69,41.81,41.68,41.74,139479.0,37.1082,37.2151,37.0993,37.1527,139479.0
2016-02-05 15:10:00,41.75,41.79,41.73,41.78,164502.0,37.1616,37.1973,37.1438,37.1883,164502.0
2016-02-05 15:15:00,41.77,41.85,41.67,41.85,182610.0,37.1794,37.2507,37.0904,37.2507,182610.0
2016-02-05 15:20:00,41.84,41.84,41.67,41.75,187325.0,37.2418,37.2418,37.0904,37.1616,187325.0
2016-02-05 15:25:00,41.75,41.75,41.67,41.72,205279.0,37.1616,37.1616,37.0904,37.1349,205279.0
2016-02-05 15:30:00,41.72,41.86,41.67,41.86,354079.0,37.1349,37.2596,37.0904,37.2596,354079.0
2016-02-05 15:35:00,41.86,41.87,41.75,41.8,270934.0,37.2596,37.2685,37.1616,37.2062,270934.0
2016-02-05 15:40:00,41.79,41.83,41.74,41.81,272548.0,37.1973,37.2329,37.1527,37.2151,272548.0
2016-02-05 15:45:00,41.81,41.84,41.72,41.75,360901.0,37.2151,37.2418,37.1349,37.1616,360901.0
2016-02-05 15:50:00,41.75,41.84,41.73,41.79,466410.0,37.1616,37.2418,37.1438,37.1973,466410.0
2016-02-05 15:55:00,41.78,42.01,41.78,42.01,1137047.0,37.1883,37.3931,37.1883,37.3931,1137047.0
2016-02-08 09:30:00,41.31,41.34,40.26,40.3,524934.0,36.77,36.7967,35.8354,35.871,524934.0
2016-02-08 09:35:00,40.31,40.5,40.22,40.31,285569.0,35.8799,36.049,35.7998,35.8799,285569.0
2016-02-08 09:40:00,40.29,40.8,40.23,40.7,251915.0,35.8621,36.3161,35.8087,36.227,251915.0
2016-02-08 09:45:00,40.71,41.07,40.63,41.06,190603.0,36.2359,36.5564,36.1647,36.5475,190603.0
2016-02-08 09:50:00,41.07,41.08,40.81,40.97,252090.0,36.5564,36.5653,36.325,36.4674,252090.0
2016-02-08 09:55:00,40.96,41.35,40.85,41.19,149690.0,36.4585,36.8056,36.3606,36.6632,149690.0
2016-02-08 10:00:00,41.17,41.6,41.15,41.38,150456.0,36.6454,37.0281,36.6276,36.8323,150456.0
2016-02-08 10:05:00,41.37,41.37,40.89,40.92,195218.0,36.8234,36.8234,36.3962,36.4229,195218.0
2016-02-08 10:10:00,40.92,41.09,40.85,41.07,159928.0,36.4229,36.5742,36.3606,36.5564,159928.0
2016-02-08 10:15:00,41.07,41.18,40.9,40.98,151092.0,36.5564,36.6543,36.4051,36.4763,151092.0
2016-02-08 10:20:00,40.96,40.97,40.71,40.77,161207.0,36.4585,36.4674,36.2359,36.2893,161207.0
2016-02-08 10:25:00,40.78,40.93,40.72,40.8,177989.0,36.2982,36.4318,36.2448,36.3161,177989.0
2016-02-08 10:30:00,40.79,41.21,40.76,41.08,99429.0,36.3072,36.681,36.2804,36.5653,99429.0
2016-02-08 10:35:00,41.07,41.12,40.95,41.12,164494.0,36.5564,36.6009,36.4496,36.6009,164494.0
2016-02-08 10:40:00,41.12,41.15,40.88,41.14,125168.0,36.6009,36.6276,36.3873,36.6187,125168.0
2016-02-08 10:45:00,41.15,41.18,40.82,40.83,224082.0,36.6276,36.6543,36.3339,36.3428,224082.0
2016-02-08 10:50:00,40.83,40.88,40.6,40.6,181510.0,36.3428,36.3873,36.138,36.138,181510.0
2016-02-08 10:55:00,40.6,40.65,40.44,40.46,178482.0,36.138,36.1825,35.9956,36.0134,178482.0
2016-02-08 11:00:00,40.46,40.55,40.38,40.42,150853.0,36.0134,36.0935,35.9422,35.9778,150853.0
2016-02-08 11:05:00,40.42,40.49,40.32,40.34,142103.0,35.9778,36.0401,35.8888,35.9066,142103.0
2016-02-08 11:10:00,40.33,40.39,40.26,40.34,129331.0,35.8977,35.9511,35.8354,35.9066,129331.0
2016-02-08 11:15:00,40.33,40.46,40.29,40.33,150817.0,35.8977,36.0134,35.8621,35.8977,150817.0
2016-02-08 11:20:00,40.32,40.42,40.28,40.39,107037.0,35.8888,35.9778,35.8532,35.9511,107037.0
2016-02-08 11:25:00,40.39,40.47,40.29,40.37,135582.0,35.9511,36.0223,35.8621,35.9333,135582.0
2016-02-08 11:30:00,40.37,40.39,40.26,40.31,93900.0,35.9333,35.9511,35.8354,35.8799,93900.0
2016-02-08 11:35:00,40.32,40.33,40.18,40.32,212722.0,35.8888,35.8977,35.7642,35.8888,212722.0
2016-02-08 11:40:00,40.31,40.42,40.18,40.19,138553.0,35.8799,35.9778,35.7642,35.7731,138553.0
2016-02-08 11:45:00,40.19,40.25,40.05,40.23,150038.0,35.7731,35.8265,35.6485,35.8087,150038.0
2016-02-08 11:50:00,40.23,40.4,40.21,40.34,124378.0,35.8087,35.96,35.7909,35.9066,124378.0
2016-02-08 11:55:00,40.34,40.62,40.31,40.62,104376.0,35.9066,36.1558,35.8799,36.1558,104376.0
2016-02-08 12:00:00,40.62,40.72,40.46,40.46,145381.0,36.1558,36.2448,36.0134,36.0134,145381.0
2016-02-08 12:05:00,40.48,40.72,40.47,40.66,84342.0,36.0312,36.2448,36.0223,36.1914,84342.0
2016-02-08 12:10:00,40.67,40.74,40.59,40.69,64378.0,36.2003,36.2626,36.1291,36.2181,64378.0
2016-02-08 12:15:00,40.7,40.83,40.62,40.8,101512.0,36.227,36.3428,36.1558,36.3161,101512.0
2016-02-08 12:20:00,40.81,40.96,40.81,40.91,89405.0,36.325,36.4585,36.325,36.414,89405.0
2016-02-08 12:25:00,40.92,40.93,40.75,40.79,59516.0,36.4229,36.4318,36.2715,36.3072,59516.0
2016-02-08 12:30:00,40.79,40.92,40.79,40.81,188395.0,36.3072,36.4229,36.3072,36.325,188395.0
2016-02-08 12:35:00,40.82,40.84,40.64,40.65,85651.0,36.3339,36.3517,36.1736,36.1825,85651.0
2016-02-08 12:40:00,40.65,40.84,40.65,40.82,71271.0,36.1825,36.3517,36.1825,36.3339,71271.0
2016-02-08 12:45:00,40.82,40.82,40.6,40.69,171777.0,36.3339,36.3339,36.138,36.2181,171777.0
2016-02-08 12:50:00,40.69,40.72,40.65,40.68,49807.0,36.2181,36.2448,36.1825,36.2092,49807.0
2016-02-08 12:55:00,40.68,40.72,40.61,40.72,63805.0,36.2092,36.2448,36.1469,36.2448,63805.0
2016-02-08 13:00:00,40.72,40.79,40.63,40.64,72547.0,36.2448,36.3072,36.1647,36.1736,72547.0
2016-02-08 13:05:00,40.64,40.69,40.56,40.69,69871.0,36.1736,36.2181,36.1024,36.2181,69871.0
2016-02-08 13:10:00,40.69,40.71,40.6,40.63,56953.0,36.2181,36.2359,36.138,36.1647,56953.0
2016-02-08 13:15:00,40.63,40.63,40.55,40.57,78982.0,36.1647,36.1647,36.0935,36.1113,78982.0
2016-02-08 13:20:00,40.56,40.61,40.53,40.55,46750.0,36.1024,36.1469,36.0757,36.0935,46750.0
2016-02-08 13:25:00,40.55,40.6,40.48,40.59,106954.0,36.0935,36.138,36.0312,36.1291,106954.0
2016-02-08 13:30:00,40.58,40.65,40.55,40.6,102156.0,36.1202,36.1825,36.0935,36.138,102156.0
2016-02-08 13:35:00,40.6,40.62,40.53,40.54,71511.0,36.138,36.1558,36.0757,36.0846,71511.0
2016-02-08 13:40:00,40.55,40.55,40.44,40.44,80877.0,36.0935,36.0935,35.9956,35.9956,80877.0
2016-02-08 13:45:00,40.44,40.5,40.4,40.46,107854.0,35.9956,36.049,35.96,36.0134,107854.0
2016-02-08 13:50:00,40.46,40.51,40.4,40.43,66227.0,36.0134,36.0579,35.96,35.9867,66227.0
2016-02-08 13:55:00,40.42,40.45,40.36,40.4,76331.0,35.9778,36.0045,35.9244,35.96,76331.0
2016-02-08 14:00:00,40.4,40.56,40.39,40.55,92349.0,35.96,36.1024,35.9511,36.0935,92349.0
2016-02-08 14:05:00,40.55,40.55,40.44,40.48,92150.0,36.0935,36.0935,35.9956,36.0312,92150.0
2016-02-08 14:10:00,40.47,40.48,40.29,40.32,83945.0,36.0223,36.0312,35.8621,35.8888,83945.0
2016-02-08 14:15:00,40.31,40.36,40.3,40.32,101608.0,35.8799,35.9244,35.871,35.8888,101608.0
2016-02-08 14:20:00,40.32,40.37,40.29,40.36,130884.0,35.8888,35.9333,35.8621,35.9244,130884.0
2016-02-08 14:25:00,40.36,40.49,40.35,40.44,110924.0,35.9244,36.0401,35.9155,35.9956,110924.0
2016-02-08 14:30:00,40.44,40.45,40.37,40.4,135696.0,35.9956,36.0045,35.9333,35.96,135696.0
2016-02-08 14:35:00,40.4,40.43,40.35,40.36,133419.0,35.96,35.9867,35.9155,35.9244,133419.0
2016-02-08 14:40:00,40.35,40.58,40.35,40.55,162251.0,35.9155,36.1202,35.9155,36.0935,162251.0
2016-02-08 14:45:00,40.56,40.63,40.51,40.51,94807.0,36.1024,36.1647,36.0579,36.0579,94807.0
2016-02-08 14:50:00,40.51,40.54,40.4,40.47,128186.0,36.0579,36.0846,35.96,36.0223,128186.0
2016-02-08 14:55:00,40.48,40.51,40.35,40.38,105960.0,36.0312,36.0579,35.9155,35.9422,105960.0
2016-02-08 15:00:00,40.37,40.41,40.33,40.37,169948.0,35.9333,35.9689,35.8977,35.9333,169948.0
2016-02-08 15:05:00,40.36,40.43,40.3,40.35,131926.0,35.9244,35.9867,35.871,35.9155,131926.0
2016-02-08 15:10:00,40.34,40.48,40.33,40.47,117660.0,35.9066,36.0312,35.8977,36.0223,117660.0
2016-02-08 15:15:00,40.48,40.64,40.46,40.59,176564.0,36.0312,36.1736,36.0134,36.1291,176564.0
2016-02-08 15:20:00,40.6,40.63,40.53,40.57,167665.0,36.138,36.1647,36.0757,36.1113,167665.0
2016-02-08 15:25:00,40.57,40.61,40.43,40.46,347571.0,36.1113,36.1469,35.9867,36.0134,347571.0
2016-02-08 15:30:00,40.46,40.71,40.44,40.69,598586.0,36.0134,36.2359,35.9956,36.2181,598586.0
2016-02-08 15:35:00,40.69,40.82,40.63,40.8,387401.0,36.2181,36.3339,36.1647,36.3161,387401.0
2016-02-08 15:40:00,40.8,41.04,40.8,40.95,319706.0,36.3161,36.5297,36.3161,36.4496,319706.0
2016-02-08 15:45:00,40.95,41.15,40.89,40.92,465775.0,36.4496,36.6276,36.3962,36.4229,465775.0
2016-02-08 15:50:00,40.92,40.97,40.77,40.79,549793.0,36.4229,36.4674,36.2893,36.3072,549793.0
2016-02-08 15:55:00,40.79,40.91,40.72,40.78,911302.0,36.3072,36.414,36.2448,36.2982,911302.0
2016-02-09 09:30:00,40.35,40.43,40.03,40.4,431648.0,35.9155,35.9867,35.6307,35.96,431648.0
2016-02-09 09:35:00,40.43,40.77,40.42,40.64,247644.0,35.9867,36.2893,35.9778,36.1736,247644.0
2016-02-09 09:40:00,40.63,41.19,40.42,41.19,273598.0,36.1647,36.6632,35.9778,36.6632,273598.0
2016-02-09 09:45:00,41.18,41.3,41.14,41.28,358083.0,36.6543,36.7611,36.6187,36.7433,358083.0
2016-02-09 09:50:00,41.27,41.53,41.1,41.46,249419.0,36.7344,36.9658,36.5831,36.9035,249419.0
2016-02-09 09:55:00,41.45,41.55,41.3,41.53,221318.0,36.8946,36.9836,36.7611,36.9658,221318.0
2016-02-09 10:00:00,41.52,41.73,41.4,41.72,219440.0,36.9569,37.1438,36.8501,37.1349,219440.0
2016-02-09 10:05:00,41.71,41.85,41.53,41.71,191438.0,37.126,37.2507,36.9658,37.126,191438.0
2016-02-09 10:10:00,41.71,41.82,41.54,41.71,137670.0,37.126,37.224,36.9747,37.126,137670.0
2016-02-09 10:15:00,41.71,41.79,41.56,41.73,318187.0,37.126,37.1973,36.9925,37.1438,318187.0
2016-02-09 10:20:00,41.73,41.99,41.6,41.97,143577.0,37.1438,37.3753,37.0281,37.3575,143577.0
2016-02-09 10:25:00,41.96,41.98,41.69,41.72,101923.0,37.3486,37.3664,37.1082,37.1349,101923.0
2016-02-09 10:30:00,41.7,41.74,41.61,41.7,121860.0,37.1171,37.1527,37.037,37.1171,121860.0
2016-02-09 10:35:00,41.69,41.88,41.6,41.87,102489.0,37.1082,37.2774,37.0281,37.2685,102489.0
2016-02-09 10:40:00,41.88,41.89,41.51,41.51,180593.0,37.2774,37.2863,36.948,36.948,180593.0
2016-02-09 10:45:00,41.53,41.8,41.53,41.76,71378.0,36.9658,37.2062,36.9658,37.1705,71378.0
2016-02-09 10:50:00,41.77,41.87,41.5,41.51,149825.0,37.1794,37.2685,36.9391,36.948,149825.0
2016-02-09 10:55:00,41.51,41.58,41.35,41.39,199219.0,36.948,37.0103,36.8056,36.8412,199219.0
2016-02-09 11:00:00,41.39,41.52,41.37,41.4,148311.0,36.8412,36.9569,36.8234,36.8501,148311.0
2016-02-09 11:05:00,41.4,41.57,41.37,41.57,183731.0,36.8501,37.0014,36.8234,37.0014,183731.0
2016-02-09 11:10:00,41.58,41.79,41.56,41.62,153652.0,37.0103,37.1973,36.9925,37.0459,153652.0
2016-02-09 11:15:00,41.62,41.64,41.47,41.56,74961.0,37.0459,37.0637,36.9124,36.9925,74961.0
2016-02-09 11:20:00,41.57,41.82,41.57,41.82,67320.0,37.0014,37.224,37.0014,37.224,67320.0
2016-02-09 11:25:00,41.81,41.86,41.68,41.68,83567.0,37.2151,37.2596,37.0993,37.0993,83567.0
2016-02-09 11:30:00,41.68,41.81,41.55,41.55,76653.0,37.0993,37.2151,36.9836,36.9836,76653.0
2016-02-09 11:35:00,41.56,41.58,41.38,41.46,108871.0,36.9925,37.0103,36.8323,36.9035,108871.0
2016-02-09 11:40:00,41.46,41.62,41.45,41.6,67834.0,36.9035,37.0459,36.8946,37.0281,67834.0
2016-02-09 11:45:00,41.61,41.74,41.57,41.61,69567.0,37.037,37.1527,37.0014,37.037,69567.0
2016-02-09 11:50:00,41.59,41.69,41.51,41.54,38766.0,37.0192,37.1082,36.948,36.9747,38766.0
2016-02-09 11:55:00,41.54,41.65,41.54,41.61,59725.0,36.9747,37.0726,36.9747,37.037,59725.0
2016-02-09 12:00:00,41.62,41.77,41.59,41.73,42954.0,37.0459,37.1794,37.0192,37.1438,42954.0
2016-02-09 12:05:00,41.7,41.87,41.67,41.82,79515.0,37.1171,37.2685,37.0904,37.224,79515.0
2016-02-09 12:10:00,41.83,41.88,41.7,41.71,58945.0,37.2329,37.2774,37.1171,37.126,58945.0
2016-02-09 12:15:00,41.71,41.74,41.63,41.66,24864.0,37.126,37.1527,37.0548,37.0815,24864.0
2016-02-09 12:20:00,41.65,41.73,41.64,41.72,43795.0,37.0726,37.1438,37.0637,37.1349,43795.0
2016-02-09 12:25:00,41.72,41.89,41.68,41.82,51585.0,37.1349,37.2863,37.0993,37.224,51585.0
2016-02-09 12:30:00,41.82,41.87,41.73,41.77,78496.0,37.224,37.2685,37.1438,37.1794,78496.0
2016-02-09 12:35:00,41.78,42.0,41.76,41.81,56720.0,37.1883,37.3842,37.1705,37.2151,56720.0
2016-02-09 12:40:00,41.8,41.88,41.78,41.84,34897.0,37.2062,37.2774,37.1883,37.2418,34897.0
2016-02-09 12:45:00,41.85,41.9,41.73,41.74,56365.0,37.2507,37.2952,37.1438,37.1527,56365.0
2016-02-09 12:50:00,41.73,41.84,41.73,41.78,45100.0,37.1438,37.2418,37.1438,37.1883,45100.0
2016-02-09 12:55:00,41.78,41.78,41.65,41.66,87168.0,37.1883,37.1883,37.0726,37.0815,87168.0
2016-02-09 13:00:00,41.65,41.69,41.55,41.59,86305.0,37.0726,37.1082,36.9836,37.0192,86305.0
2016-02-09 13:05:00,41.59,41.62,41.46,41.46,95908.0,37.0192,37.0459,36.9035,36.9035,95908.0
2016-02-09 13:10:00,41.46,41.47,41.19,41.27,252176.0,36.9035,36.9124,36.6632,36.7344,252176.0
2016-02-09 13:15:00,41.26,41.33,41.19,41.33,95483.0,36.7255,36.7878,36.6632,36.7878,95483.0
2016-02-09 13:20:00,41.31,41.48,41.29,41.38,87850.0,36.77,36.9213,36.7522,36.8323,87850.0
2016-02-09 13:25:00,41.39,41.46,41.36,41.39,58686.0,36.8412,36.9035,36.8145,36.8412,58686.0
2016-02-09 13:30:00,41.37,41.68,41.37,41.67,119280.0,36.8234,37.0993,36.8234,37.0904,119280.0
2016-02-09 13:35:00,41.67,41.67,41.43,41.49,74209.0,37.0904,37.0904,36.8768,36.9302,74209.0
2016-02-09 13:40:00,41.48,41.55,41.35,41.54,96837.0,36.9213,36.9836,36.8056,36.9747,96837.0
2016-02-09 13:45:00,41.54,41.65,41.44,41.46,153676.0,36.9747,37.0726,36.8857,36.9035,153676.0
2016-02-09 13:50:00,41.45,41.57,41.39,41.56,62747.0,36.8946,37.0014,36.8412,36.9925,62747.0
2016-02-09 13:55:00,41.56,41.65,41.54,41.59,62066.0,36.9925,37.0726,36.9747,37.0192,62066.0
2016-02-09 14:00:00,41.59,41.64,41.58,41.59,57159.0,37.0192,37.0637,37.0103,37.0192,57159.0
2016-02-09 14:05:00,41.58,41.85,41.56,41.83,140406.0,37.0103,37.2507,36.9925,37.2329,140406.0
2016-02-09 14:10:00,41.83,41.84,41.68,41.73,108125.0,37.2329,37.2418,37.0993,37.1438,108125.0
2016-02-09 14:15:00,41.71,41.84,41.71,41.82,106125.0,37.126,37.2418,37.126,37.224,106125.0
2016-02-09 14:20:00,41.83,41.91,41.69,41.71,118882.0,37.2329,37.3041,37.1082,37.126,118882.0
2016-02-09 14:25:00,41.71,41.75,41.58,41.66,103084.0,37.126,37.1616,37.0103,37.0815,103084.0
2016-02-09 14:30:00,41.65,41.84,41.65,41.8,82416.0,37.0726,37.2418,37.0726,37.2062,82416.0
2016-02-09 14:35:00,41.8,42.0,41.79,41.97,96105.0,37.2062,37.3842,37.1973,37.3575,96105.0
2016-02-09 14:40:00,41.97,42.15,41.92,42.12,167200.0,37.3575,37.5177,37.313,37.491,167200.0
2016-02-09 14:45:00,42.12,42.12,41.86,41.87,117210.0,37.491,37.491,37.2596,37.2685,117210.0
2016-02-09 14:50:00,41.89,41.99,41.87,41.94,108758.0,37.2863,37.3753,37.2685,37.3308,108758.0
2016-02-09 14:55:00,41.94,42.0,41.85,41.87,170340.0,37.3308,37.3842,37.2507,37.2685,170340.0
2016-02-09 15:00:00,41.88,42.16,41.88,42.16,132830.0,37.2774,37.5266,37.2774,37.5266,132830.0
2016-02-09 15:05:00,42.15,42.49,42.12,42.37,234522.0,37.5177,37.8203,37.491,37.7135,234522.0
2016-02-09 15:10:00,42.37,42.41,42.25,42.34,98542.0,37.7135,37.7491,37.6067,37.6868,98542.0
2016-02-09 15:15:00,42.34,42.42,42.23,42.28,166661.0,37.6868,37.758,37.5889,37.6334,166661.0
2016-02-09 15:20:00,42.27,42.36,42.23,42.29,191122.0,37.6245,37.7046,37.5889,37.6423,191122.0
2016-02-09 15:25:00,42.28,42.36,42.24,42.29,189310.0,37.6334,37.7046,37.5978,37.6423,189310.0
2016-02-09 15:30:00,42.29,42.35,42.18,42.24,162062.0,37.6423,37.6957,37.5444,37.5978,162062.0
2016-02-09 15:35:00,42.25,42.39,42.21,42.23,142090.0,37.6067,37.7313,37.5711,37.5889,142090.0
2016-02-09 15:40:00,42.23,42.25,41.99,42.12,281295.0,37.5889,37.6067,37.3753,37.491,281295.0
2016-02-09 15:45:00,42.12,42.13,41.96,41.96,217270.0,37.491,37.4999,37.3486,37.3486,217270.0
2016-02-09 15:50:00,41.96,42.05,41.95,41.99,157848.0,37.3486,37.4287,37.3397,37.3753,157848.0
2016-02-09 15:55:00,41.99,42.04,41.92,41.99,495027.0,37.3753,37.4198,37.313,37.3753,495027.0
2016-02-10 09:30:00,42.63,43.02,42.6,42.98,316618.0,37.9449,38.2921,37.9182,38.2565,316618.0
2016-02-10 09:35:00,42.97,43.36,42.87,43.0,296054.0,38.2476,38.5947,38.1586,38.2743,296054.0
2016-02-10 09:40:00,42.99,43.15,42.5,42.53,238765.0,38.2654,38.4078,37.8292,37.8559,238765.0
2016-02-10 09:45:00,42.5,42.85,42.48,42.8,111757.0,37.8292,38.1408,37.8114,38.0963,111757.0
2016-02-10 09:50:00,42.83,42.83,42.47,42.6,149194.0,38.123,38.123,37.8025,37.9182,149194.0
2016-02-10 09:55:00,42.6,42.89,42.59,42.87,147859.0,37.9182,38.1764,37.9093,38.1586,147859.0
2016-02-10 10:00:00,42.87,42.93,42.73,42.86,103470.0,38.1586,38.212,38.0339,38.1497,103470.0
2016-02-10 10:05:00,42.86,42.9,42.61,42.81,154873.0,38.1497,38.1853,37.9271,38.1052,154873.0
2016-02-10 10:10:00,42.82,43.19,42.82,43.16,323571.0,38.1141,38.4434,38.1141,38.4167,323571.0
2016-02-10 10:15:00,43.15,43.32,43.12,43.3,146885.0,38.4078,38.5591,38.3811,38.5413,146885.0
2016-02-10 10:20:00,43.3,43.43,43.27,43.43,170793.0,38.5413,38.657,38.5146,38.657,170793.0
2016-02-10 10:25:00,43.43,43.47,43.26,43.44,147023.0,38.657,38.6926,38.5057,38.6659,147023.0
2016-02-10 10:30:00,43.45,43.56,43.37,43.56,163908.0,38.6748,38.7727,38.6036,38.7727,163908.0
2016-02-10 10:35:00,43.54,43.61,43.5,43.52,118490.0,38.7549,38.8172,38.7193,38.7371,118490.0
2016-02-10 10:40:00,43.52,43.57,43.4,43.47,163311.0,38.7371,38.7816,38.6303,38.6926,163311.0
2016-02-10 10:45:00,43.48,43.53,43.29,43.52,225789.0,38.7015,38.746,38.5324,38.7371,225789.0
2016-02-10 10:50:00,43.52,43.56,43.35,43.47,122471.0,38.7371,38.7727,38.5858,38.6926,122471.0
2016-02-10 10:55:00,43.46,43.48,43.32,43.4,101241.0,38.6837,38.7015,38.5591,38.6303,101241.0
2016-02-10 11:00:00,43.41,43.48,43.18,43.29,92807.0,38.6392,38.7015,38.4345,38.5324,92807.0
2016-02-10 11:05:00,43.29,43.37,43.1,43.18,193360.0,38.5324,38.6036,38.3633,38.4345,193360.0
2016-02-10 11:10:00,43.19,43.22,43.1,43.2,135841.0,38.4434,38.4701,38.3633,38.4523,135841.0
2016-02-10 11:15:00,43.19,43.47,43.11,43.47,122009.0,38.4434,38.6926,38.3722,38.6926,122009.0
2016-02-10 11:20:00,43.46,43.51,43.3,43.45,144433.0,38.6837,38.7282,38.5413,38.6748,144433.0
2016-02-10 11:25:00,43.45,43.45,43.33,43.36,61181.0,38.6748,38.6748,38.568,38.5947,61181.0
2016-02-10 11:30:00,43.37,43.5,43.36,43.42,57491.0,38.6036,38.7193,38.5947,38.6481,57491.0
2016-02-10 11:35:00,43.43,43.43,43.2,43.23,66809.0,38.657,38.657,38.4523,38.479,66809.0
2016-02-10 11:40:00,43.24,43.41,43.16,43.41,70240.0,38.4879,38.6392,38.4167,38.6392,70240.0
2016-02-10 11:45:00,43.43,43.5,43.36,43.49,73629.0,38.657,38.7193,38.5947,38.7104,73629.0
2016-02-10 11:50:00,43.49,43.53,43.36,43.43,54883.0,38.7104,38.746,38.5947,38.657,54883.0
2016-02-10 11:55:00,43.43,43.52,43.4,43.4,66620.0,38.657,38.7371,38.6303,38.6303,66620.0
2016-02-10 12:00:00,43.41,43.5,43.38,43.43,54930.0,38.6392,38.7193,38.6125,38.657,54930.0
2016-02-10 12:05:00,43.44,43.46,43.32,43.46,62968.0,38.6659,38.6837,38.5591,38.6837,62968.0
2016-02-10 12:10:00,43.45,43.46,43.26,43.3,79570.0,38.6748,38.6837,38.5057,38.5413,79570.0
2016-02-10 12:15:00,43.29,43.39,43.22,43.36,210985.0,38.5324,38.6214,38.4701,38.5947,210985.0
2016-02-10 12:20:00,43.37,43.53,43.35,43.43,139355.0,38.6036,38.746,38.5858,38.657,139355.0
2016-02-10 12:25:00,43.41,43.54,43.41,43.47,83570.0,38.6392,38.7549,38.6392,38.6926,83570.0
2016-02-10 12:30:00,43.48,43.49,43.28,43.29,65870.0,38.7015,38.7104,38.5235,38.5324,65870.0
2016-02-10 12:35:00,43.3,43.61,43.29,43.58,175260.0,38.5413,38.8172,38.5324,38.7905,175260.0
2016-02-10 12:40:00,43.59,43.68,43.57,43.63,76234.0,38.7994,38.8795,38.7816,38.835,76234.0
2016-02-10 12:45:00,43.63,43.66,43.57,43.66,72586.0,38.835,38.8617,38.7816,38.8617,72586.0
2016-02-10 12:50:00,43.67,43.73,43.61,43.68,59768.0,38.8706,38.924,38.8172,38.8795,59768.0
2016-02-10 12:55:00,43.69,43.77,43.64,43.72,59785.0,38.8884,38.9596,38.8439,38.9151,59785.0
2016-02-10 13:00:00,43.72,43.76,43.63,43.76,59046.0,38.9151,38.9507,38.835,38.9507,59046.0
2016-02-10 13:05:00,43.76,43.78,43.62,43.63,50665.0,38.9507,38.9685,38.8261,38.835,50665.0
2016-02-10 13:10:00,43.62,43.74,43.53,43.55,156990.0,38.8261,38.9329,38.746,38.7638,156990.0
2016-02-10 13:15:00,43.54,43.69,43.49,43.57,403366.0,38.7549,38.8884,38.7104,38.7816,403366.0
2016-02-10 13:20:00,43.56,43.64,43.49,43.53,69436.0,38.7727,38.8439,38.7104,38.746,69436.0
2016-02-10 13:25:00,43.53,43.6,43.46,43.56,72520.0,38.746,38.8083,38.6837,38.7727,72520.0
2016-02-10 13:30:00,43.55,43.56,43.44,43.49,62668.0,38.7638,38.7727,38.6659,38.7104,62668.0
2016-02-10 13:35:00,43.49,43.64,43.48,43.54,66683.0,38.7104,38.8439,38.7015,38.7549,66683.0
2016-02-10 13:40:00,43.55,43.69,43.51,43.69,44988.0,38.7638,38.8884,38.7282,38.8884,44988.0
2016-02-10 13:45:00,43.7,43.71,43.58,43.59,55400.0,38.8973,38.9062,38.7905,38.7994,55400.0
2016-02-10 13:50:00,43.6,43.6,43.46,43.48,54503.0,38.8083,38.8083,38.6837,38.7015,54503.0
2016-02-10 13:55:00,43.48,43.5,43.41,43.46,136849.0,38.7015,38.7193,38.6392,38.6837,136849.0
2016-02-10 14:00:00,43.46,43.59,43.46,43.49,144190.0,38.6837,38.7994,38.6837,38.7104,144190.0
2016-02-10 14:05:00,43.49,43.63,43.48,43.53,108648.0,38.7104,38.835,38.7015,38.746,108648.0
2016-02-10 14:10:00,43.54,43.61,43.46,43.49,102318.0,38.7549,38.8172,38.6837,38.7104,102318.0
2016-02-10 14:15:00,43.49,43.5,43.38,43.48,77051.0,38.7104,38.7193,38.6125,38.7015,77051.0
2016-02-10 14:20:00,43.48,43.48,43.36,43.39,72602.0,38.7015,38.7015,38.5947,38.6214,72602.0
2016-02-10 14:25:00,43.39,43.41,43.27,43.39,63466.0,38.6214,38.6392,38.5146,38.6214,63466.0
2016-02-10 14:30:00,43.4,43.49,43.39,43.46,76723.0,38.6303,38.7104,38.6214,38.6837,76723.0
2016-02-10 14:35:00,43.46,43.46,43.37,43.38,38006.0,38.6837,38.6837,38.6036,38.6125,38006.0
2016-02-10 14:40:00,43.38,43.38,43.27,43.36,49831.0,38.6125,38.6125,38.5146,38.5947,49831.0
2016-02-10 14:45:00,43.37,43.38,43.28,43.31,83277.0,38.6036,38.6125,38.5235,38.5502,83277.0
2016-02-10 14:50:00,43.3,43.38,43.26,43.37,94502.0,38.5413,38.6125,38.5057,38.6036,94502.0
2016-02-10 14:55:00,43.37,43.49,43.36,43.37,54494.0,38.6036,38.7104,38.5947,38.6036,54494.0
2016-02-10 15:00:00,43.38,43.6,43.38,43.6,84846.0,38.6125,38.8083,38.6125,38.8083,84846.0
2016-02-10 15:05:00,43.59,43.6,43.49,43.51,91178.0,38.7994,38.8083,38.7104,38.7282,91178.0
2016-02-10 15:10:00,43.51,43.59,43.49,43.54,232800.0,38.7282,38.7994,38.7104,38.7549,232800.0
2016-02-10 15:15:00,43.54,43.58,43.38,43.4,344000.0,38.7549,38.7905,38.6125,38.6303,344000.0
2016-02-10 15:20:00,43.4,43.55,43.4,43.55,134950.0,38.6303,38.7638,38.6303,38.7638,134950.0
2016-02-10 15:25:00,43.56,43.58,43.37,43.39,170890.0,38.7727,38.7905,38.6036,38.6214,170890.0
2016-02-10 15:30:00,43.38,43.47,43.34,43.4,174074.0,38.6125,38.6926,38.5769,38.6303,174074.0
2016-02-10 15:35:00,43.39,43.41,43.24,43.27,202124.0,38.6214,38.6392,38.4879,38.5146,202124.0
2016-02-10 15:40:00,43.28,43.41,43.24,43.38,209095.0,38.5235,38.6392,38.4879,38.6125,209095.0
2016-02-10 15:45:00,43.39,43.43,43.3,43.31,235402.0,38.6214,38.657,38.5413,38.5502,235402.0
2016-02-10 15:50:00,43.31,43.32,43.24,43.29,166641.0,38.5502,38.5591,38.4879,38.5324,166641.0
2016-02-10 15:55:00,43.28,43.31,43.24,43.26,458053.0,38.5235,38.5502,38.4879,38.5057,458053.0
2016-02-11 09:30:00,42.62,43.36,42.43,43.16,304812.0,37.936,38.5947,37.7669,38.4167,304812.0
2016-02-11 09:35:00,43.16,43.25,42.93,42.95,131698.0,38.4167,38.4968,38.212,38.2298,131698.0
2016-02-11 09:40:00,42.95,43.14,42.95,43.12,144403.0,38.2298,38.3989,38.2298,38.3811,144403.0
2016-02-11 09:45:00,43.12,43.23,42.95,42.98,135826.0,38.3811,38.479,38.2298,38.2565,135826.0
2016-02-11 09:50:00,42.98,43.3,42.96,43.25,164796.0,38.2565,38.5413,38.2387,38.4968,164796.0
2016-02-11 09:55:00,43.26,43.41,43.13,43.23,124231.0,38.5057,38.6392,38.39,38.479,124231.0
2016-02-11 10:00:00,43.22,43.34,43.09,43.22,100479.0,38.4701,38.5769,38.3544,38.4701,100479.0
2016-02-11 10:05:00,43.24,43.52,43.24,43.42,146368.0,38.4879,38.7371,38.4879,38.6481,146368.0
2016-02-11 10:10:00,43.43,43.47,43.27,43.37,81695.0,38.657,38.6926,38.5146,38.6036,81695.0
2016-02-11 10:15:00,43.36,43.37,43.16,43.36,116759.0,38.5947,38.6036,38.4167,38.5947,116759.0
2016-02-11 10:20:00,43.37,43.41,43.21,43.41,80691.0,38.6036,38.6392,38.4612,38.6392,80691.0
2016-02-11 10:25:00,43.41,43.42,43.09,43.15,72430.0,38.6392,38.6481,38.3544,38.4078,72430.0
2016-02-11 10:30:00,43.12,43.25,43.05,43.2,79083.0,38.3811,38.4968,38.3188,38.4523,79083.0
2016-02-11 10:35:00,43.2,43.23,42.99,43.04,84240.0,38.4523,38.479,38.2654,38.3099,84240.0
2016-02-11 10:40:00,43.05,43.08,42.96,43.07,131333.0,38.3188,38.3455,38.2387,38.3366,131333.0
2016-02-11 10:45:00,43.06,43.39,43.02,43.27,180980.0,38.3277,38.6214,38.2921,38.5146,180980.0
2016-02-11 10:50:00,43.26,43.26,43.09,43.14,63369.0,38.5057,38.5057,38.3544,38.3989,63369.0
2016-02-11 10:55:00,43.13,43.23,42.99,42.99,206062.0,38.39,38.479,38.2654,38.2654,206062.0
2016-02-11 11:00:00,42.99,43.07,42.94,42.94,142486.0,38.2654,38.3366,38.2209,38.2209,142486.0
2016-02-11 11:05:00,42.94,43.01,42.9,42.97,85453.0,38.2209,38.2832,38.1853,38.2476,85453.0
2016-02-11 11:10:00,42.97,43.05,42.9,42.98,169181.0,38.2476,38.3188,38.1853,38.2565,169181.0
2016-02-11 11:15:00,42.97,43.16,42.94,43.16,58821.0,38.2476,38.4167,38.2209,38.4167,58821.0
2016-02-11 11:20:00,43.17,43.26,43.03,43.12,87998.0,38.4256,38.5057,38.301,38.3811,87998.0
2016-02-11 11:25:00,43.12,43.18,42.99,43.0,42056.0,38.3811,38.4345,38.2654,38.2743,42056.0
2016-02-11 11:30:00,42.99,43.05,42.91,42.91,44670.0,38.2654,38.3188,38.1942,38.1942,44670.0
2016-02-11 11:35:00,42.91,43.08,42.9,43.03,127734.0,38.1942,38.3455,38.1853,38.301,127734.0
2016-02-11 11:40:00,43.03,43.26,43.02,43.23,225293.0,38.301,38.5057,38.2921,38.479,225293.0
2016-02-11 11:45:00,43.23,43.25,42.97,42.98,62162.0,38.479,38.4968,38.2476,38.2565,62162.0
2016-02-11 11:50:00,42.97,43.18,42.97,43.1,48713.0,38.2476,38.4345,38.2476,38.3633,48713.0
2016-02-11 11:55:00,43.11,43.27,43.09,43.17,79147.0,38.3722,38.5146,38.3544,38.4256,79147.0
2016-02-11 12:00:00,43.15,43.16,43.06,43.11,38370.0,38.4078,38.4167,38.3277,38.3722,38370.0
2016-02-11 12:05:00,43.12,43.15,43.04,43.04,48968.0,38.3811,38.4078,38.3099,38.3099,48968.0
2016-02-11 12:10:00,43.04,43.08,42.93,42.96,60558.0,38.3099,38.3455,38.212,38.2387,60558.0
2016-02-11 12:15:00,42.95,42.97,42.81,42.9,62820.0,38.2298,38.2476,38.1052,38.1853,62820.0
2016-02-11 12:20:00,42.9,43.02,42.9,43.02,45080.0,38.1853,38.2921,38.1853,38.2921,45080.0
2016-02-11 12:25:00,43.01,43.12,42.97,43.01,165408.0,38.2832,38.3811,38.2476,38.2832,165408.0
2016-02-11 12:30:00,43.01,43.02,42.92,42.97,54782.0,38.2832,38.2921,38.2031,38.2476,54782.0
2016-02-11 12:35:00,42.97,43.01,42.94,42.96,38528.0,38.2476,38.2832,38.2209,38.2387,38528.0
2016-02-11 12:40:00,42.97,43.01,42.89,42.97,94646.0,38.2476,38.2832,38.1764,38.2476,94646.0
2016-02-11 12:45:00,42.96,43.0,42.89,42.97,120344.0,38.2387,38.2743,38.1764,38.2476,120344.0
2016-02-11 12:50:00,42.96,43.07,42.96,43.04,125871.0,38.2387,38.3366,38.2387,38.3099,125871.0
2016-02-11 12:55:00,43.04,43.17,43.0,43.09,74619.0,38.3099,38.4256,38.2743,38.3544,74619.0
2016-02-11 13:00:00,43.1,43.19,43.01,43.01,53976.0,38.3633,38.4434,38.2832,38.2832,53976.0
2016-02-11 13:05:00,43.03,43.12,42.97,43.1,38115.0,38.301,38.3811,38.2476,38.3633,38115.0
2016-02-11 13:10:00,43.09,43.14,43.02,43.11,55939.0,38.3544,38.3989,38.2921,38.3722,55939.0
2016-02-11 13:15:00,43.1,43.1,42.97,43.06,62946.0,38.3633,38.3633,38.2476,38.3277,62946.0
2016-02-11 13:20:00,43.06,43.12,42.95,42.97,72810.0,38.3277,38.3811,38.2298,38.2476,72810.0
2016-02-11 13:25:00,42.97,43.02,42.95,42.97,79745.0,38.2476,38.2921,38.2298,38.2476,79745.0
2016-02-11 13:30:00,42.95,43.02,42.91,42.99,76107.0,38.2298,38.2921,38.1942,38.2654,76107.0
2016-02-11 13:35:00,42.99,43.0,42.79,42.8,48043.0,38.2654,38.2743,38.0873,38.0963,48043.0
2016-02-11 13:40:00,42.79,42.81,42.72,42.8,32636.0,38.0873,38.1052,38.025,38.0963,32636.0
2016-02-11 13:45:00,42.79,42.79,42.69,42.76,37618.0,38.0873,38.0873,37.9983,38.0606,37618.0
2016-02-11 13:50:00,42.76,42.79,42.7,42.73,40750.0,38.0606,38.0873,38.0072,38.0339,40750.0
2016-02-11 13:55:00,42.73,42.76,42.63,42.71,50535.0,38.0339,38.0606,37.9449,38.0161,50535.0
2016-02-11 14:00:00,42.71,42.72,42.58,42.61,100186.0,38.0161,38.025,37.9004,37.9271,100186.0
2016-02-11 14:05:00,42.6,42.61,42.43,42.53,214743.0,37.9182,37.9271,37.7669,37.8559,214743.0
2016-02-11 14:10:00,42.53,42.55,42.38,42.42,99554.0,37.8559,37.8737,37.7224,37.758,99554.0
2016-02-11 14:15:00,42.43,42.46,42.22,42.22,105013.0,37.7669,37.7936,37.58,37.58,105013.0
2016-02-11 14:20:00,42.22,42.31,42.22,42.23,75900.0,37.58,37.6601,37.58,37.5889,75900.0
2016-02-11 14:25:00,42.23,42.27,42.17,42.2,73678.0,37.5889,37.6245,37.5355,37.5622,73678.0
2016-02-11 14:30:00,42.19,42.34,42.18,42.27,57592.0,37.5533,37.6868,37.5444,37.6245,57592.0
2016-02-11 14:35:00,42.27,42.45,42.14,42.43,112816.0,37.6245,37.7847,37.5088,37.7669,112816.0
2016-02-11 14:40:00,42.42,42.66,42.32,42.49,185364.0,37.758,37.9716,37.669,37.8203,185364.0
2016-02-11 14:45:00,42.5,42.72,42.41,42.69,135133.0,37.8292,38.025,37.7491,37.9983,135133.0
2016-02-11 14:50:00,42.67,42.85,42.64,42.8,89166.0,37.9805,38.1408,37.9538,38.0963,89166.0
2016-02-11 14:55:00,42.78,42.8,42.64,42.72,82389.0,38.0784,38.0963,37.9538,38.025,82389.0
2016-02-11 15:00:00,42.73,42.75,42.56,42.61,118030.0,38.0339,38.0517,37.8826,37.9271,118030.0
2016-02-11 15:05:00,42.61,42.63,42.44,42.55,186787.0,37.9271,37.9449,37.7758,37.8737,186787.0
2016-02-11 15:10:00,42.56,42.78,42.53,42.74,81697.0,37.8826,38.0784,37.8559,38.0428,81697.0
2016-02-11 15:15:00,42.74,42.74,42.59,42.62,92634.0,38.0428,38.0428,37.9093,37.936,92634.0
2016-02-11 15:20:00,42.62,42.74,42.58,42.62,97270.0,37.936,38.0428,37.9004,37.936,97270.0
2016-02-11 15:25:00,42.62,42.76,42.61,42.74,104563.0,37.936,38.0606,37.9271,38.0428,104563.0
2016-02-11 15:30:00,42.74,42.74,42.58,42.7,110213.0,38.0428,38.0428,37.9004,38.0072,110213.0
2016-02-11 15:35:00,42.7,42.9,42.67,42.87,149149.0,38.0072,38.1853,37.9805,38.1586,149149.0
2016-02-11 15:40:00,42.87,42.92,42.8,42.89,133279.0,38.1586,38.2031,38.0963,38.1764,133279.0
2016-02-11 15:45:00,42.88,42.9,42.76,42.87,216594.0,38.1675,38.1853,38.0606,38.1586,216594.0
2016-02-11 15:50:00,42.87,42.9,42.81,42.82,309775.0,38.1586,38.1853,38.1052,38.1141,309775.0
2016-02-11 15:55:00,42.83,42.85,42.67,42.69,339064.0,38.123,38.1408,37.9805,37.9983,339064.0
2016-02-12 09:30:00,43.0,43.14,42.68,42.75,125163.0,38.3945,38.5195,38.1087,38.1712,125163.0
2016-02-12 09:35:00,42.77,42.8,42.14,42.39,137765.0,38.1891,38.2159,37.6266,37.8498,137765.0
2016-02-12 09:40:00,42.39,42.91,42.34,42.76,204211.0,37.8498,38.3141,37.8052,38.1802,204211.0
2016-02-12 09:45:00,42.75,42.75,42.46,42.52,252134.0,38.1712,38.1712,37.9123,37.9659,252134.0
2016-02-12 09:50:00,42.52,42.65,42.45,42.49,137256.0,37.9659,38.0819,37.9034,37.9391,137256.0
2016-02-12 09:55:00,42.49,42.54,42.21,42.3,73974.0,37.9391,37.9837,37.6891,37.7694,73974.0
2016-02-12 10:00:00,42.28,42.34,42.18,42.27,140203.0,37.7516,37.8052,37.6623,37.7426,140203.0
2016-02-12 10:05:00,42.3,42.49,42.25,42.46,112224.0,37.7694,37.9391,37.7248,37.9123,112224.0
2016-02-12 10:10:00,42.46,42.62,42.46,42.55,90654.0,37.9123,38.0552,37.9123,37.9927,90654.0
2016-02-12 10:15:00,42.56,42.77,42.56,42.73,92755.0,38.0016,38.1891,38.0016,38.1534,92755.0
2016-02-12 10:20:00,42.74,42.8,42.67,42.67,42314.0,38.1623,38.2159,38.0998,38.0998,42314.0
2016-02-12 10:25:00,42.67,42.74,42.57,42.57,37730.0,38.0998,38.1623,38.0105,38.0105,37730.0
2016-02-12 10:30:00,42.57,42.79,42.57,42.78,46295.0,38.0105,38.207,38.0105,38.198,46295.0
2016-02-12 10:35:00,42.76,42.78,42.67,42.71,37231.0,38.1802,38.198,38.0998,38.1355,37231.0
2016-02-12 10:40:00,42.7,42.74,42.61,42.64,61705.0,38.1266,38.1623,38.0462,38.073,61705.0
2016-02-12 10:45:00,42.64,42.65,42.51,42.53,70683.0,38.073,38.0819,37.9569,37.9748,70683.0
2016-02-12 10:50:00,42.53,42.65,42.52,42.52,154361.0,37.9748,38.0819,37.9659,37.9659,154361.0
2016-02-12 10:55:00,42.52,42.55,42.37,42.47,68612.0,37.9659,37.9927,37.8319,37.9212,68612.0
2016-02-12 11:00:00,42.46,42.51,42.42,42.42,96412.0,37.9123,37.9569,37.8766,37.8766,96412.0
2016-02-12 11:05:00,42.42,42.51,42.42,42.49,94550.0,37.8766,37.9569,37.8766,37.9391,94550.0
2016-02-12 11:10:00,42.5,42.52,42.48,42.5,216139.0,37.948,37.9659,37.9302,37.948,216139.0
2016-02-12 11:15:00,42.51,42.56,42.45,42.48,138804.0,37.9569,38.0016,37.9034,37.9302,138804.0
2016-02-12 11:20:00,42.49,42.71,42.47,42.69,160066.0,37.9391,38.1355,37.9212,38.1177,160066.0
2016-02-12 11:25:00,42.7,42.9,42.69,42.88,77612.0,38.1266,38.3052,38.1177,38.2873,77612.0
2016-02-12 11:30:00,42.88,42.94,42.83,42.91,90027.0,38.2873,38.3409,38.2427,38.3141,90027.0
2016-02-12 11:35:00,42.91,42.94,42.79,42.83,68149.0,38.3141,38.3409,38.207,38.2427,68149.0
2016-02-12 11:40:00,42.84,42.88,42.73,42.82,115509.0,38.2516,38.2873,38.1534,38.2337,115509.0
2016-02-12 11:45:00,42.82,42.9,42.76,42.8,88572.0,38.2337,38.3052,38.1802,38.2159,88572.0
2016-02-12 11:50:00,42.81,42.84,42.72,42.74,86709.0,38.2248,38.2516,38.1445,38.1623,86709.0
2016-02-12 11:55:00,42.74,42.83,42.68,42.83,64122.0,38.1623,38.2427,38.1087,38.2427,64122.0
2016-02-12 12:00:00,42.82,42.89,42.8,42.83,59594.0,38.2337,38.2962,38.2159,38.2427,59594.0
2016-02-12 12:05:00,42.82,42.88,42.81,42.84,59010.0,38.2337,38.2873,38.2248,38.2516,59010.0
2016-02-12 12:10:00,42.85,42.95,42.83,42.95,70175.0,38.2605,38.3498,38.2427,38.3498,70175.0
2016-02-12 12:15:00,42.95,42.96,42.88,42.92,76683.0,38.3498,38.3587,38.2873,38.323,76683.0
2016-02-12 12:20:00,42.91,42.91,42.82,42.84,59447.0,38.3141,38.3141,38.2337,38.2516,59447.0
2016-02-12 12:25:00,42.85,42.91,42.82,42.89,66357.0,38.2605,38.3141,38.2337,38.2962,66357.0
2016-02-12 12:30:00,42.9,42.95,42.86,42.86,36908.0,38.3052,38.3498,38.2695,38.2695,36908.0
2016-02-12 12:35:00,42.86,42.86,42.75,42.86,25319.0,38.2695,38.2695,38.1712,38.2695,25319.0
2016-02-12 12:40:00,42.86,42.97,42.82,42.97,28548.0,38.2695,38.3677,38.2337,38.3677,28548.0
2016-02-12 12:45:00,42.96,42.96,42.85,42.85,41377.0,38.3587,38.3587,38.2605,38.2605,41377.0
2016-02-12 12:50:00,42.85,42.87,42.78,42.83,64832.0,38.2605,38.2784,38.198,38.2427,64832.0
2016-02-12 12:55:00,42.83,42.85,42.74,42.75,49063.0,38.2427,38.2605,38.1623,38.1712,49063.0
2016-02-12 13:00:00,42.74,42.76,42.66,42.69,39640.0,38.1623,38.1802,38.0909,38.1177,39640.0
2016-02-12 13:05:00,42.68,42.7,42.61,42.7,32985.0,38.1087,38.1266,38.0462,38.1266,32985.0
2016-02-12 13:10:00,42.7,42.76,42.63,42.64,33331.0,38.1266,38.1802,38.0641,38.073,33331.0
2016-02-12 13:15:00,42.63,42.7,42.6,42.64,24147.0,38.0641,38.1266,38.0373,38.073,24147.0
2016-02-12 13:20:00,42.63,42.67,42.52,42.53,38382.0,38.0641,38.0998,37.9659,37.9748,38382.0
2016-02-12 13:25:00,42.53,42.66,42.53,42.66,27649.0,37.9748,38.0909,37.9748,38.0909,27649.0
2016-02-12 13:30:00,42.67,42.81,42.64,42.8,83685.0,38.0998,38.2248,38.073,38.2159,83685.0
2016-02-12 13:35:00,42.81,42.86,42.75,42.81,44105.0,38.2248,38.2695,38.1712,38.2248,44105.0
2016-02-12 13:40:00,42.81,42.84,42.75,42.84,39436.0,38.2248,38.2516,38.1712,38.2516,39436.0
2016-02-12 13:45:00,42.83,42.87,42.78,42.85,40805.0,38.2427,38.2784,38.198,38.2605,40805.0
2016-02-12 13:50:00,42.85,42.86,42.78,42.79,36287.0,38.2605,38.2695,38.198,38.207,36287.0
2016-02-12 13:55:00,42.8,42.81,42.73,42.77,49198.0,38.2159,38.2248,38.1534,38.1891,49198.0
2016-02-12 14:00:00,42.77,42.82,42.76,42.77,37072.0,38.1891,38.2337,38.1802,38.1891,37072.0
2016-02-12 14:05:00,42.77,42.89,42.74,42.86,41064.0,38.1891,38.2962,38.1623,38.2695,41064.0
2016-02-12 14:10:00,42.87,42.9,42.84,42.88,70331.0,38.2784,38.3052,38.2516,38.2873,70331.0
2016-02-12 14:15:00,42.88,42.99,42.88,42.93,113412.0,38.2873,38.3855,38.2873,38.332,113412.0
2016-02-12 14:20:00,42.94,42.98,42.9,42.98,61049.0,38.3409,38.3766,38.3052,38.3766,61049.0
2016-02-12 14:25:00,42.98,43.0,42.94,42.97,73970.0,38.3766,38.3945,38.3409,38.3677,73970.0
2016-02-12 14:30:00,42.98,43.01,42.94,42.96,85635.0,38.3766,38.4034,38.3409,38.3587,85635.0
2016-02-12 14:35:00,42.96,42.96,42.83,42.86,66778.0,38.3587,38.3587,38.2427,38.2695,66778.0
2016-02-12 14:40:00,42.86,42.88,42.82,42.84,40320.0,38.2695,38.2873,38.2337,38.2516,40320.0
2016-02-12 14:45:00,42.85,42.95,42.85,42.92,53088.0,38.2605,38.3498,38.2605,38.323,53088.0
2016-02-12 14:50:00,42.92,42.97,42.9,42.95,76534.0,38.323,38.3677,38.3052,38.3498,76534.0
2016-02-12 14:55:00,42.95,42.99,42.93,42.97,36219.0,38.3498,38.3855,38.332,38.3677,36219.0
2016-02-12 15:00:00,42.97,43.0,42.94,42.98,63090.0,38.3677,38.3945,38.3409,38.3766,63090.0
2016-02-12 15:05:00,42.98,43.02,42.94,43.01,125657.0,38.3766,38.4123,38.3409,38.4034,125657.0
2016-02-12 15:10:00,43.01,43.03,42.98,43.0,79787.0,38.4034,38.4212,38.3766,38.3945,79787.0
2016-02-12 15:15:00,43.0,43.05,42.99,43.05,64198.0,38.3945,38.4391,38.3855,38.4391,64198.0
2016-02-12 15:20:00,43.05,43.12,43.04,43.08,115422.0,38.4391,38.5016,38.4302,38.4659,115422.0
2016-02-12 15:25:00,43.09,43.09,43.01,43.09,61525.0,38.4748,38.4748,38.4034,38.4748,61525.0
2016-02-12 15:30:00,43.09,43.1,42.93,42.94,90714.0,38.4748,38.4838,38.332,38.3409,90714.0
2016-02-12 15:35:00,42.94,42.95,42.89,42.94,94007.0,38.3409,38.3498,38.2962,38.3409,94007.0
2016-02-12 15:40:00,42.93,42.98,42.88,42.97,113611.0,38.332,38.3766,38.2873,38.3677,113611.0
2016-02-12 15:45:00,42.97,43.03,42.96,42.97,130898.0,38.3677,38.4212,38.3587,38.3677,130898.0
2016-02-12 15:50:00,42.97,43.01,42.95,43.0,174876.0,38.3677,38.4034,38.3498,38.3945,174876.0
2016-02-12 15:55:00,42.99,43.01,42.96,43.0,453924.0,38.3855,38.4034,38.3587,38.3945,453924.0
2016-02-16 09:30:00,43.49,43.6,43.3,43.5,209270.0,38.832,38.9302,38.6623,38.8409,209270.0
2016-02-16 09:35:00,43.51,43.6,43.38,43.45,167206.0,38.8498,38.9302,38.7338,38.7963,167206.0
2016-02-16 09:40:00,43.47,43.8,43.47,43.73,95316.0,38.8141,39.1088,38.8141,39.0463,95316.0
2016-02-16 09:45:00,43.73,43.75,43.25,43.29,233787.0,39.0463,39.0641,38.6177,38.6534,233787.0
2016-02-16 09:50:00,43.29,43.3,43.09,43.2,101471.0,38.6534,38.6623,38.4748,38.573,101471.0
2016-02-16 09:55:00,43.19,43.27,43.16,43.21,142899.0,38.5641,38.6355,38.5373,38.582,142899.0
2016-02-16 10:00:00,43.2,43.45,43.16,43.17,100260.0,38.573,38.7963,38.5373,38.5463,100260.0
2016-02-16 10:05:00,43.19,43.25,43.16,43.23,72033.0,38.5641,38.6177,38.5373,38.5998,72033.0
2016-02-16 10:10:00,43.23,43.45,43.21,43.4,92080.0,38.5998,38.7963,38.582,38.7516,92080.0
2016-02-16 10:15:00,43.4,43.48,43.31,43.4,52028.0,38.7516,38.8231,38.6713,38.7516,52028.0
2016-02-16 10:20:00,43.4,43.45,43.29,43.42,37627.0,38.7516,38.7963,38.6534,38.7695,37627.0
2016-02-16 10:25:00,43.44,43.57,43.36,43.47,71196.0,38.7873,38.9034,38.7159,38.8141,71196.0
2016-02-16 10:30:00,43.49,43.68,43.44,43.63,50257.0,38.832,39.0016,38.7873,38.957,50257.0
2016-02-16 10:35:00,43.63,43.66,43.51,43.58,36737.0,38.957,38.9838,38.8498,38.9123,36737.0
2016-02-16 10:40:00,43.57,43.72,43.53,43.71,111154.0,38.9034,39.0373,38.8677,39.0284,111154.0
2016-02-16 10:45:00,43.73,43.89,43.68,43.87,107950.0,39.0463,39.1891,39.0016,39.1713,107950.0
2016-02-16 10:50:00,43.87,43.94,43.86,43.94,128722.0,39.1713,39.2338,39.1624,39.2338,128722.0
2016-02-16 10:55:00,43.93,43.94,43.75,43.83,91728.0,39.2249,39.2338,39.0641,39.1356,91728.0
2016-02-16 11:00:00,43.81,43.89,43.78,43.85,106801.0,39.1177,39.1891,39.0909,39.1534,106801.0
2016-02-16 11:05:00,43.84,43.84,43.65,43.65,60291.0,39.1445,39.1445,38.9748,38.9748,60291.0
2016-02-16 11:10:00,43.64,43.77,43.57,43.65,51134.0,38.9659,39.082,38.9034,38.9748,51134.0
2016-02-16 11:15:00,43.66,43.84,43.65,43.82,48055.0,38.9838,39.1445,38.9748,39.1266,48055.0
2016-02-16 11:20:00,43.83,43.86,43.75,43.83,39642.0,39.1356,39.1624,39.0641,39.1356,39642.0
2016-02-16 11:25:00,43.83,43.89,43.78,43.84,99704.0,39.1356,39.1891,39.0909,39.1445,99704.0
2016-02-16 11:30:00,43.83,43.98,43.82,43.97,66995.0,39.1356,39.2695,39.1266,39.2606,66995.0
2016-02-16 11:35:00,43.97,44.05,43.88,44.04,86022.0,39.2606,39.332,39.1802,39.3231,86022.0
2016-02-16 11:40:00,44.04,44.08,43.97,44.06,80032.0,39.3231,39.3588,39.2606,39.3409,80032.0
2016-02-16 11:45:00,44.07,44.1,44.05,44.08,48538.0,39.3499,39.3766,39.332,39.3588,48538.0
2016-02-16 11:50:00,44.09,44.23,43.99,44.21,156020.0,39.3677,39.4927,39.2784,39.4749,156020.0
2016-02-16 11:55:00,44.2,44.35,44.17,44.32,86116.0,39.4659,39.5999,39.4391,39.5731,86116.0
2016-02-16 12:00:00,44.32,44.34,44.23,44.3,80405.0,39.5731,39.5909,39.4927,39.5552,80405.0
2016-02-16 12:05:00,44.31,44.34,44.19,44.22,137478.0,39.5642,39.5909,39.457,39.4838,137478.0
2016-02-16 12:10:00,44.23,44.26,44.1,44.14,65267.0,39.4927,39.5195,39.3766,39.4124,65267.0
2016-02-16 12:15:00,44.14,44.26,44.14,44.19,49626.0,39.4124,39.5195,39.4124,39.457,49626.0
2016-02-16 12:20:00,44.19,44.28,44.19,44.27,38224.0,39.457,39.5374,39.457,39.5284,38224.0
2016-02-16 12:25:00,44.28,44.29,44.15,44.17,51569.0,39.5374,39.5463,39.4213,39.4391,51569.0
2016-02-16 12:30:00,44.16,44.2,44.08,44.11,30064.0,39.4302,39.4659,39.3588,39.3856,30064.0
2016-02-16 12:35:00,44.12,44.15,44.02,44.06,46463.0,39.3945,39.4213,39.3052,39.3409,46463.0
2016-02-16 12:40:00,44.06,44.09,44.0,44.0,30674.0,39.3409,39.3677,39.2874,39.2874,30674.0
2016-02-16 12:45:00,44.01,44.08,44.01,44.07,19050.0,39.2963,39.3588,39.2963,39.3499,19050.0
2016-02-16 12:50:00,44.07,44.19,44.06,44.18,54639.0,39.3499,39.457,39.3409,39.4481,54639.0
2016-02-16 12:55:00,44.18,44.25,44.16,44.22,34251.0,39.4481,39.5106,39.4302,39.4838,34251.0
2016-02-16 13:00:00,44.23,44.32,44.21,44.26,49266.0,39.4927,39.5731,39.4749,39.5195,49266.0
2016-02-16 13:05:00,44.26,44.31,44.22,44.24,50708.0,39.5195,39.5642,39.4838,39.5017,50708.0
2016-02-16 13:10:00,44.25,44.28,44.2,44.22,42825.0,39.5106,39.5374,39.4659,39.4838,42825.0
2016-02-16 13:15:00,44.23,44.3,44.22,44.28,68737.0,39.4927,39.5552,39.4838,39.5374,68737.0
2016-02-16 13:20:00,44.28,44.3,44.2,44.22,82155.0,39.5374,39.5552,39.4659,39.4838,82155.0
2016-02-16 13:25:00,44.21,44.26,44.15,44.18,47313.0,39.4749,39.5195,39.4213,39.4481,47313.0
2016-02-16 13:30:00,44.19,44.22,44.12,44.15,53157.0,39.457,39.4838,39.3945,39.4213,53157.0
2016-02-16 13:35:00,44.15,44.17,44.11,44.13,45844.0,39.4213,39.4391,39.3856,39.4034,45844.0
2016-02-16 13:40:00,44.13,44.15,44.08,44.12,75013.0,39.4034,39.4213,39.3588,39.3945,75013.0
2016-02-16 13:45:00,44.11,44.11,44.06,44.08,89340.0,39.3856,39.3856,39.3409,39.3588,89340.0
2016-02-16 13:50:00,44.09,44.22,44.09,44.21,53724.0,39.3677,39.4838,39.3677,39.4749,53724.0
2016-02-16 13:55:00,44.2,44.29,44.2,44.27,59622.0,39.4659,39.5463,39.4659,39.5284,59622.0
2016-02-16 14:00:00,44.27,44.32,44.25,44.28,91253.0,39.5284,39.5731,39.5106,39.5374,91253.0
2016-02-16 14:05:00,44.28,44.31,44.2,44.25,80936.0,39.5374,39.5642,39.4659,39.5106,80936.0
2016-02-16 14:10:00,44.26,44.35,44.25,44.3,106800.0,39.5195,39.5999,39.5106,39.5552,106800.0
2016-02-16 14:15:00,44.3,44.41,44.29,44.41,118841.0,39.5552,39.6534,39.5463,39.6534,118841.0
2016-02-16 14:20:00,44.41,44.47,44.38,44.46,71414.0,39.6534,39.707,39.6267,39.6981,71414.0
2016-02-16 14:25:00,44.45,44.47,44.38,44.47,70122.0,39.6892,39.707,39.6267,39.707,70122.0
2016-02-16 14:30:00,44.47,44.51,44.46,44.49,106014.0,39.707,39.7427,39.6981,39.7249,106014.0
2016-02-16 14:35:00,44.5,44.5,44.32,44.39,151557.0,39.7338,39.7338,39.5731,39.6356,151557.0
2016-02-16 14:40:00,44.39,44.45,44.32,44.37,95696.0,39.6356,39.6892,39.5731,39.6177,95696.0
2016-02-16 14:45:00,44.37,44.42,44.32,44.38,81216.0,39.6177,39.6624,39.5731,39.6267,81216.0
2016-02-16 14:50:00,44.38,44.49,44.37,44.45,71800.0,39.6267,39.7249,39.6177,39.6892,71800.0
2016-02-16 14:55:00,44.45,44.5,44.39,44.4,129018.0,39.6892,39.7338,39.6356,39.6445,129018.0
2016-02-16 15:00:00,44.41,44.51,44.4,44.5,89112.0,39.6534,39.7427,39.6445,39.7338,89112.0
2016-02-16 15:05:00,44.49,44.5,44.4,44.4,51435.0,39.7249,39.7338,39.6445,39.6445,51435.0
2016-02-16 15:10:00,44.4,44.45,44.36,44.45,66469.0,39.6445,39.6892,39.6088,39.6892,66469.0
2016-02-16 15:15:00,44.45,44.52,44.45,44.52,79447.0,39.6892,39.7517,39.6892,39.7517,79447.0
2016-02-16 15:20:00,44.52,44.66,44.52,44.6,112300.0,39.7517,39.8767,39.7517,39.8231,112300.0
2016-02-16 15:25:00,44.6,44.67,44.54,44.59,94807.0,39.8231,39.8856,39.7695,39.8142,94807.0
2016-02-16 15:30:00,44.58,44.64,44.53,44.58,108386.0,39.8052,39.8588,39.7606,39.8052,108386.0
2016-02-16 15:35:00,44.58,44.58,44.51,44.52,137528.0,39.8052,39.8052,39.7427,39.7517,137528.0
2016-02-16 15:40:00,44.52,44.53,44.45,44.5,147060.0,39.7517,39.7606,39.6892,39.7338,147060.0
2016-02-16 15:45:00,44.51,44.52,44.39,44.44,176382.0,39.7427,39.7517,39.6356,39.6802,176382.0
2016-02-16 15:50:00,44.44,44.58,44.42,44.57,184533.0,39.6802,39.8052,39.6624,39.7963,184533.0
2016-02-16 15:55:00,44.58,44.61,44.54,44.58,380973.0,39.8052,39.832,39.7695,39.8052,380973.0
2016-02-17 09:30:00,44.98,45.6,44.95,45.48,359625.0,40.1624,40.716,40.1356,40.6088,359625.0
2016-02-17 09:35:00,45.47,45.82,45.43,45.76,279154.0,40.5999,40.9124,40.5642,40.8589,279154.0
2016-02-17 09:40:00,45.76,45.78,45.6,45.77,185607.0,40.8589,40.8767,40.716,40.8678,185607.0
2016-02-17 09:45:00,45.77,45.91,45.77,45.86,188314.0,40.8678,40.9928,40.8678,40.9481,188314.0
2016-02-17 09:50:00,45.87,45.93,45.81,45.91,160903.0,40.9571,41.0106,40.9035,40.9928,160903.0
2016-02-17 09:55:00,45.92,46.13,45.92,46.08,340435.0,41.0017,41.1892,41.0017,41.1446,340435.0
2016-02-17 10:00:00,46.09,46.18,45.88,45.92,279916.0,41.1535,41.2339,40.966,41.0017,279916.0
2016-02-17 10:05:00,45.91,46.08,45.9,46.05,191662.0,40.9928,41.1446,40.9839,41.1178,191662.0
2016-02-17 10:10:00,46.05,46.15,45.96,46.0,152915.0,41.1178,41.2071,41.0374,41.0731,152915.0
2016-02-17 10:15:00,45.99,46.0,45.82,45.88,138114.0,41.0642,41.0731,40.9124,40.966,138114.0
2016-02-17 10:20:00,45.88,45.99,45.84,45.98,113872.0,40.966,41.0642,40.9303,41.0553,113872.0
2016-02-17 10:25:00,45.99,46.1,45.98,46.09,92225.0,41.0642,41.1624,41.0553,41.1535,92225.0
2016-02-17 10:30:00,46.1,46.14,45.95,46.0,130745.0,41.1624,41.1982,41.0285,41.0731,130745.0
2016-02-17 10:35:00,45.99,46.03,45.96,46.01,179874.0,41.0642,41.0999,41.0374,41.0821,179874.0
2016-02-17 10:40:00,46.01,46.01,45.91,45.96,171724.0,41.0821,41.0821,40.9928,41.0374,171724.0
2016-02-17 10:45:00,45.95,46.04,45.95,46.0,127190.0,41.0285,41.1089,41.0285,41.0731,127190.0
2016-02-17 10:50:00,45.99,46.02,45.95,45.99,123655.0,41.0642,41.091,41.0285,41.0642,123655.0
2016-02-17 10:55:00,45.99,46.05,45.96,46.01,93641.0,41.0642,41.1178,41.0374,41.0821,93641.0
2016-02-17 11:00:00,46.0,46.09,45.97,46.07,75037.0,41.0731,41.1535,41.0464,41.1356,75037.0
2016-02-17 11:05:00,46.07,46.08,45.95,45.96,68637.0,41.1356,41.1446,41.0285,41.0374,68637.0
2016-02-17 11:10:00,45.96,45.96,45.76,45.76,130452.0,41.0374,41.0374,40.8589,40.8589,130452.0
2016-02-17 11:15:00,45.77,45.81,45.75,45.76,85758.0,40.8678,40.9035,40.8499,40.8589,85758.0
2016-02-17 11:20:00,45.77,45.79,45.63,45.7,119789.0,40.8678,40.8856,40.7428,40.8053,119789.0
2016-02-17 11:25:00,45.7,45.78,45.67,45.68,113978.0,40.8053,40.8767,40.7785,40.7874,113978.0
2016-02-17 11:30:00,45.67,45.72,45.64,45.67,74065.0,40.7785,40.8231,40.7517,40.7785,74065.0
2016-02-17 11:35:00,45.67,45.67,45.49,45.58,80832.0,40.7785,40.7785,40.6178,40.6981,80832.0
2016-02-17 11:40:00,45.58,45.73,45.56,45.65,59186.0,40.6981,40.8321,40.6803,40.7606,59186.0
2016-02-17 11:45:00,45.65,45.66,45.57,45.59,92910.0,40.7606,40.7696,40.6892,40.7071,92910.0
2016-02-17 11:50:00,45.58,45.72,45.58,45.69,58118.0,40.6981,40.8231,40.6981,40.7963,58118.0
2016-02-17 11:55:00,45.69,45.85,45.67,45.84,62837.0,40.7963,40.9392,40.7785,40.9303,62837.0
2016-02-17 12:00:00,45.84,45.85,45.59,45.62,73031.0,40.9303,40.9392,40.7071,40.7338,73031.0
2016-02-17 12:05:00,45.62,45.72,45.61,45.65,65095.0,40.7338,40.8231,40.7249,40.7606,65095.0
2016-02-17 12:10:00,45.65,45.65,45.49,45.63,64734.0,40.7606,40.7606,40.6178,40.7428,64734.0
2016-02-17 12:15:00,45.63,45.68,45.61,45.68,35940.0,40.7428,40.7874,40.7249,40.7874,35940.0
2016-02-17 12:20:00,45.69,45.75,45.67,45.73,51052.0,40.7963,40.8499,40.7785,40.8321,51052.0
2016-02-17 12:25:00,45.72,45.77,45.71,45.73,57813.0,40.8231,40.8678,40.8142,40.8321,57813.0
2016-02-17 12:30:00,45.73,45.81,45.73,45.81,42700.0,40.8321,40.9035,40.8321,40.9035,42700.0
2016-02-17 12:35:00,45.81,45.81,45.72,45.77,45180.0,40.9035,40.9035,40.8231,40.8678,45180.0
2016-02-17 12:40:00,45.77,45.77,45.66,45.69,43538.0,40.8678,40.8678,40.7696,40.7963,43538.0
2016-02-17 12:45:00,45.69,45.77,45.68,45.71,95046.0,40.7963,40.8678,40.7874,40.8142,95046.0
2016-02-17 12:50:00,45.71,45.71,45.65,45.67,32641.0,40.8142,40.8142,40.7606,40.7785,32641.0
2016-02-17 12:55:00,45.67,45.7,45.66,45.67,41875.0,40.7785,40.8053,40.7696,40.7785,41875.0
2016-02-17 13:00:00,45.67,45.73,45.64,45.73,123560.0,40.7785,40.8321,40.7517,40.8321,123560.0
2016-02-17 13:05:00,45.73,45.77,45.67,45.73,91405.0,40.8321,40.8678,40.7785,40.8321,91405.0
2016-02-17 13:10:00,45.73,45.8,45.7,45.79,54883.0,40.8321,40.8946,40.8053,40.8856,54883.0
2016-02-17 13:15:00,45.79,45.83,45.74,45.83,59520.0,40.8856,40.9214,40.841,40.9214,59520.0
2016-02-17 13:20:00,45.83,45.87,45.82,45.82,48682.0,40.9214,40.9571,40.9124,40.9124,48682.0
2016-02-17 13:25:00,45.83,45.87,45.78,45.87,41767.0,40.9214,40.9571,40.8767,40.9571,41767.0
2016-02-17 13:30:00,45.86,45.86,45.76,45.76,38896.0,40.9481,40.9481,40.8589,40.8589,38896.0
2016-02-17 13:35:00,45.76,45.83,45.74,45.78,46750.0,40.8589,40.9214,40.841,40.8767,46750.0
2016-02-17 13:40:00,45.79,45.9,45.78,45.9,40559.0,40.8856,40.9839,40.8767,40.9839,40559.0
2016-02-17 13:45:00,45.9,45.93,45.83,45.91,54260.0,40.9839,41.0106,40.9214,40.9928,54260.0
2016-02-17 13:50:00,45.9,45.94,45.86,45.93,59076.0,40.9839,41.0196,40.9481,41.0106,59076.0
2016-02-17 13:55:00,45.92,45.95,45.89,45.9,38466.0,41.0017,41.0285,40.9749,40.9839,38466.0
2016-02-17 14:00:00,45.89,45.96,45.82,45.93,54808.0,40.9749,41.0374,40.9124,41.0106,54808.0
2016-02-17 14:05:00,45.94,46.02,45.92,46.0,180774.0,41.0196,41.091,41.0017,41.0731,180774.0
2016-02-17 14:10:00,46.0,46.03,45.98,46.01,150412.0,41.0731,41.0999,41.0553,41.0821,150412.0
2016-02-17 14:15:00,46.01,46.05,45.99,46.04,117528.0,41.0821,41.1178,41.0642,41.1089,117528.0
2016-02-17 14:20:00,46.03,46.06,45.98,46.03,98952.0,41.0999,41.1267,41.0553,41.0999,98952.0
2016-02-17 14:25:00,46.03,46.09,45.97,46.01,76576.0,41.0999,41.1535,41.0464,41.0821,76576.0
2016-02-17 14:30:00,46.01,46.05,45.97,46.0,66640.0,41.0821,41.1178,41.0464,41.0731,66640.0
2016-02-17 14:35:00,46.0,46.05,45.99,45.99,49740.0,41.0731,41.1178,41.0642,41.0642,49740.0
2016-02-17 14:40:00,45.99,46.06,45.98,46.05,81177.0,41.0642,41.1267,41.0553,41.1178,81177.0
2016-02-17 14:45:00,46.06,46.1,46.04,46.06,73365.0,41.1267,41.1624,41.1089,41.1267,73365.0
2016-02-17 14:50:00,46.06,46.09,45.99,45.99,96094.0,41.1267,41.1535,41.0642,41.0642,96094.0
2016-02-17 14:55:00,45.99,46.02,45.95,46.0,88671.0,41.0642,41.091,41.0285,41.0731,88671.0
2016-02-17 15:00:00,46.01,46.08,46.01,46.07,56549.0,41.0821,41.1446,41.0821,41.1356,56549.0
2016-02-17 15:05:00,46.07,46.15,46.06,46.13,110927.0,41.1356,41.2071,41.1267,41.1892,110927.0
2016-02-17 15:10:00,46.12,46.2,46.1,46.18,92064.0,41.1803,41.2517,41.1624,41.2339,92064.0
2016-02-17 15:15:00,46.18,46.27,46.17,46.25,171234.0,41.2339,41.3142,41.2249,41.2964,171234.0
2016-02-17 15:20:00,46.24,46.25,46.12,46.14,124798.0,41.2874,41.2964,41.1803,41.1982,124798.0
2016-02-17 15:25:00,46.13,46.21,46.1,46.17,149759.0,41.1892,41.2607,41.1624,41.2249,149759.0
2016-02-17 15:30:00,46.17,46.18,46.06,46.07,180120.0,41.2249,41.2339,41.1267,41.1356,180120.0
2016-02-17 15:35:00,46.07,46.18,46.01,46.17,197006.0,41.1356,41.2339,41.0821,41.2249,197006.0
2016-02-17 15:40:00,46.18,46.24,46.15,46.23,206582.0,41.2339,41.2874,41.2071,41.2785,206582.0
2016-02-17 15:45:00,46.23,46.27,46.21,46.22,289433.0,41.2785,41.3142,41.2607,41.2696,289433.0
2016-02-17 15:50:00,46.22,46.25,46.12,46.12,238978.0,41.2696,41.2964,41.1803,41.1803,238978.0
2016-02-17 15:55:00,46.13,46.14,46.07,46.09,368762.0,41.1892,41.1982,41.1356,41.1535,368762.0
2016-02-18 09:30:00,46.4,46.46,46.18,46.23,199376.0,41.4303,41.4839,41.2339,41.2785,199376.0
2016-02-18 09:35:00,46.22,46.45,46.2,46.35,118651.0,41.2696,41.4749,41.2517,41.3857,118651.0
2016-02-18 09:40:00,46.35,46.57,46.35,46.43,114546.0,41.3857,41.5821,41.3857,41.4571,114546.0
2016-02-18 09:45:00,46.44,46.51,46.25,46.3,281453.0,41.466,41.5285,41.2964,41.341,281453.0
2016-02-18 09:50:00,46.3,46.36,46.24,46.26,190194.0,41.341,41.3946,41.2874,41.3053,190194.0
2016-02-18 09:55:00,46.25,46.39,46.22,46.31,131360.0,41.2964,41.4214,41.2696,41.3499,131360.0
2016-02-18 10:00:00,46.3,46.42,46.19,46.39,152843.0,41.341,41.4482,41.2428,41.4214,152843.0
2016-02-18 10:05:00,46.39,46.4,46.05,46.05,170303.0,41.4214,41.4303,41.1178,41.1178,170303.0
2016-02-18 10:10:00,46.05,46.15,46.05,46.14,171093.0,41.1178,41.2071,41.1178,41.1982,171093.0
2016-02-18 10:15:00,46.15,46.17,46.08,46.1,202029.0,41.2071,41.2249,41.1446,41.1624,202029.0
2016-02-18 10:20:00,46.1,46.33,46.03,46.25,239814.0,41.1624,41.3678,41.0999,41.2964,239814.0
2016-02-18 10:25:00,46.24,46.3,46.22,46.23,96470.0,41.2874,41.341,41.2696,41.2785,96470.0
2016-02-18 10:30:00,46.23,46.25,46.08,46.15,109496.0,41.2785,41.2964,41.1446,41.2071,109496.0
2016-02-18 10:35:00,46.15,46.15,46.07,46.1,169010.0,41.2071,41.2071,41.1356,41.1624,169010.0
2016-02-18 10:40:00,46.11,46.16,46.05,46.16,271172.0,41.1714,41.216,41.1178,41.216,271172.0
2016-02-18 10:45:00,46.16,46.25,46.1,46.1,96867.0,41.216,41.2964,41.1624,41.1624,96867.0
2016-02-18 10:50:00,46.1,46.13,46.08,46.13,67700.0,41.1624,41.1892,41.1446,41.1892,67700.0
2016-02-18 10:55:00,46.12,46.14,46.09,46.11,101608.0,41.1803,41.1982,41.1535,41.1714,101608.0
2016-02-18 11:00:00,46.1,46.18,46.05,46.07,164030.0,41.1624,41.2339,41.1178,41.1356,164030.0
2016-02-18 11:05:00,46.07,46.11,45.99,46.04,123361.0,41.1356,41.1714,41.0642,41.1089,123361.0
2016-02-18 11:10:00,46.04,46.12,46.04,46.09,80020.0,41.1089,41.1803,41.1089,41.1535,80020.0
2016-02-18 11:15:00,46.09,46.16,46.08,46.16,104124.0,41.1535,41.216,41.1446,41.216,104124.0
2016-02-18 11:20:00,46.16,46.19,46.11,46.16,74784.0,41.216,41.2428,41.1714,41.216,74784.0
2016-02-18 11:25:00,46.16,46.25,46.15,46.23,68679.0,41.216,41.2964,41.2071,41.2785,68679.0
2016-02-18 11:30:00,46.24,46.25,46.17,46.18,57844.0,41.2874,41.2964,41.2249,41.2339,57844.0
2016-02-18 11:35:00,46.17,46.19,46.12,46.16,110354.0,41.2249,41.2428,41.1803,41.216,110354.0
2016-02-18 11:40:00,46.17,46.18,46.12,46.14,58833.0,41.2249,41.2339,41.1803,41.1982,58833.0
2016-02-18 11:45:00,46.13,46.17,46.1,46.16,65566.0,41.1892,41.2249,41.1624,41.216,65566.0
2016-02-18 11:50:00,46.16,46.31,46.15,46.27,80672.0,41.216,41.3499,41.2071,41.3142,80672.0
2016-02-18 11:55:00,46.27,46.3,46.23,46.29,53645.0,41.3142,41.341,41.2785,41.3321,53645.0
2016-02-18 12:00:00,46.29,46.3,46.2,46.22,81351.0,41.3321,41.341,41.2517,41.2696,81351.0
2016-02-18 12:05:00,46.23,46.23,46.04,46.05,120943.0,41.2785,41.2785,41.1089,41.1178,120943.0
2016-02-18 12:10:00,46.06,46.1,46.03,46.09,266965.0,41.1267,41.1624,41.0999,41.1535,266965.0
2016-02-18 12:15:00,46.09,46.18,46.06,46.18,39751.0,41.1535,41.2339,41.1267,41.2339,39751.0
2016-02-18 12:20:00,46.18,46.22,46.17,46.19,66083.0,41.2339,41.2696,41.2249,41.2428,66083.0
2016-02-18 12:25:00,46.19,46.22,46.13,46.14,144879.0,41.2428,41.2696,41.1892,41.1982,144879.0
2016-02-18 12:30:00,46.14,46.27,46.13,46.27,76930.0,41.1982,41.3142,41.1892,41.3142,76930.0
2016-02-18 12:35:00,46.27,46.31,46.24,46.26,73509.0,41.3142,41.3499,41.2874,41.3053,73509.0
2016-02-18 12:40:00,46.27,46.29,46.17,46.17,53445.0,41.3142,41.3321,41.2249,41.2249,53445.0
2016-02-18 12:45:00,46.18,46.2,46.15,46.16,62744.0,41.2339,41.2517,41.2071,41.216,62744.0
2016-02-18 12:50:00,46.16,46.19,46.15,46.16,51635.0,41.216,41.2428,41.2071,41.216,51635.0
2016-02-18 12:55:00,46.17,46.19,46.06,46.07,93552.0,41.2249,41.2428,41.1267,41.1356,93552.0
2016-02-18 13:00:00,46.07,46.13,46.04,46.1,66721.0,41.1356,41.1892,41.1089,41.1624,66721.0
2016-02-18 13:05:00,46.1,46.15,46.08,46.13,48441.0,41.1624,41.2071,41.1446,41.1892,48441.0
2016-02-18 13:10:00,46.13,46.13,46.07,46.08,44470.0,41.1892,41.1892,41.1356,41.1446,44470.0
2016-02-18 13:15:00,46.08,46.1,45.99,46.03,311536.0,41.1446,41.1624,41.0642,41.0999,311536.0
2016-02-18 13:20:00,46.03,46.06,46.01,46.05,49098.0,41.0999,41.1267,41.0821,41.1178,49098.0
2016-02-18 13:25:00,46.05,46.06,46.0,46.03,33984.0,41.1178,41.1267,41.0731,41.0999,33984.0
2016-02-18 13:30:00,46.02,46.03,45.98,46.01,104357.0,41.091,41.0999,41.0553,41.0821,104357.0
2016-02-18 13:35:00,46.01,46.04,45.98,46.04,71648.0,41.0821,41.1089,41.0553,41.1089,71648.0
2016-02-18 13:40:00,46.03,46.04,46.01,46.03,53261.0,41.0999,41.1089,41.0821,41.0999,53261.0
2016-02-18 13:45:00,46.04,46.06,46.02,46.04,139256.0,41.1089,41.1267,41.091,41.1089,139256.0
2016-02-18 13:50:00,46.04,46.1,46.01,46.09,58072.0,41.1089,41.1624,41.0821,41.1535,58072.0
2016-02-18 13:55:00,46.08,46.12,46.05,46.12,75408.0,41.1446,41.1803,41.1178,41.1803,75408.0
2016-02-18 14:00:00,46.12,46.19,46.11,46.18,104051.0,41.1803,41.2428,41.1714,41.2339,104051.0
2016-02-18 14:05:00,46.18,46.34,46.18,46.3,108316.0,41.2339,41.3767,41.2339,41.341,108316.0
2016-02-18 14:10:00,46.31,46.33,46.27,46.29,65279.0,41.3499,41.3678,41.3142,41.3321,65279.0
2016-02-18 14:15:00,46.29,46.41,46.28,46.4,133253.0,41.3321,41.4392,41.3232,41.4303,133253.0
2016-02-18 14:20:00,46.41,46.49,46.4,46.46,125067.0,41.4392,41.5107,41.4303,41.4839,125067.0
2016-02-18 14:25:00,46.46,46.47,46.42,46.44,76884.0,41.4839,41.4928,41.4482,41.466,76884.0
2016-02-18 14:30:00,46.44,46.56,46.43,46.53,227075.0,41.466,41.5732,41.4571,41.5464,227075.0
2016-02-18 14:35:00,46.54,46.6,46.52,46.55,199748.0,41.5553,41.6089,41.5375,41.5642,199748.0
2016-02-18 14:40:00,46.55,46.59,46.52,46.53,70621.0,41.5642,41.6,41.5375,41.5464,70621.0
2016-02-18 14:45:00,46.53,46.55,46.5,46.51,71109.0,41.5464,41.5642,41.5196,41.5285,71109.0
2016-02-18 14:50:00,46.51,46.62,46.51,46.62,88227.0,41.5285,41.6267,41.5285,41.6267,88227.0
2016-02-18 14:55:00,46.62,46.68,46.59,46.62,93166.0,41.6267,41.6803,41.6,41.6267,93166.0
2016-02-18 15:00:00,46.62,46.63,46.54,46.55,100131.0,41.6267,41.6357,41.5553,41.5642,100131.0
2016-02-18 15:05:00,46.55,46.57,46.51,46.52,98343.0,41.5642,41.5821,41.5285,41.5375,98343.0
2016-02-18 15:10:00,46.53,46.6,46.52,46.55,88687.0,41.5464,41.6089,41.5375,41.5642,88687.0
2016-02-18 15:15:00,46.54,46.66,46.54,46.66,99543.0,41.5553,41.6625,41.5553,41.6625,99543.0
2016-02-18 15:20:00,46.65,46.66,46.56,46.62,88181.0,41.6535,41.6625,41.5732,41.6267,88181.0
2016-02-18 15:25:00,46.62,46.62,46.49,46.54,127705.0,41.6267,41.6267,41.5107,41.5553,127705.0
2016-02-18 15:30:00,46.53,46.57,46.47,46.5,170007.0,41.5464,41.5821,41.4928,41.5196,170007.0
2016-02-18 15:35:00,46.5,46.51,46.41,46.44,168220.0,41.5196,41.5285,41.4392,41.466,168220.0
2016-02-18 15:40:00,46.44,46.46,46.37,46.41,176477.0,41.466,41.4839,41.4035,41.4392,176477.0
2016-02-18 15:45:00,46.42,46.45,46.38,46.44,282205.0,41.4482,41.4749,41.4124,41.466,282205.0
2016-02-18 15:50:00,46.44,46.47,46.41,46.47,286674.0,41.466,41.4928,41.4392,41.4928,286674.0
2016-02-18 15:55:00,46.47,46.52,46.46,46.48,443020.0,41.4928,41.5375,41.4839,41.5017,443020.0
2016-02-19 09:30:00,46.46,46.76,46.24,46.74,608843.0,41.4839,41.7517,41.2874,41.7339,608843.0
2016-02-19 09:35:00,46.73,46.75,46.55,46.56,144151.0,41.725,41.7428,41.5642,41.5732,144151.0
2016-02-19 09:40:00,46.55,46.75,46.32,46.73,348527.0,41.5642,41.7428,41.3589,41.725,348527.0
2016-02-19 09:45:00,46.74,46.87,46.67,46.79,229534.0,41.7339,41.85,41.6714,41.7785,229534.0
2016-02-19 09:50:00,46.78,46.96,46.76,46.89,229094.0,41.7696,41.9303,41.7517,41.8678,229094.0
2016-02-19 09:55:00,46.89,46.95,46.79,46.8,93517.0,41.8678,41.9214,41.7785,41.7875,93517.0
2016-02-19 10:00:00,46.81,46.81,46.67,46.73,121123.0,41.7964,41.7964,41.6714,41.725,121123.0
2016-02-19 10:05:00,46.72,46.92,46.69,46.9,107253.0,41.716,41.8946,41.6892,41.8768,107253.0
2016-02-19 10:10:00,46.9,46.98,46.89,46.96,89438.0,41.8768,41.9482,41.8678,41.9303,89438.0
2016-02-19 10:15:00,46.96,47.15,46.93,46.93,221364.0,41.9303,42.1,41.9035,41.9035,221364.0
2016-02-19 10:20:00,46.93,47.0,46.78,46.82,133495.0,41.9035,41.966,41.7696,41.8053,133495.0
2016-02-19 10:25:00,46.82,46.9,46.79,46.84,100546.0,41.8053,41.8768,41.7785,41.8232,100546.0
2016-02-19 10:30:00,46.84,46.86,46.69,46.79,148373.0,41.8232,41.841,41.6892,41.7785,148373.0
2016-02-19 10:35:00,46.79,46.81,46.77,46.79,70150.0,41.7785,41.7964,41.7607,41.7785,70150.0
2016-02-19 10:40:00,46.8,46.81,46.75,46.78,119931.0,41.7875,41.7964,41.7428,41.7696,119931.0
2016-02-19 10:45:00,46.77,46.82,46.76,46.81,99736.0,41.7607,41.8053,41.7517,41.7964,99736.0
2016-02-19 10:50:00,46.81,46.82,46.75,46.77,80993.0,41.7964,41.8053,41.7428,41.7607,80993.0
2016-02-19 10:55:00,46.77,46.83,46.73,46.77,56450.0,41.7607,41.8142,41.725,41.7607,56450.0
2016-02-19 11:00:00,46.76,46.81,46.67,46.72,70592.0,41.7517,41.7964,41.6714,41.716,70592.0
2016-02-19 11:05:00,46.72,46.81,46.67,46.78,62395.0,41.716,41.7964,41.6714,41.7696,62395.0
2016-02-19 11:10:00,46.78,46.83,46.78,46.79,98251.0,41.7696,41.8142,41.7696,41.7785,98251.0
2016-02-19 11:15:00,46.79,46.9,46.79,46.87,125732.0,41.7785,41.8768,41.7785,41.85,125732.0
2016-02-19 11:20:00,46.88,46.94,46.85,46.89,56488.0,41.8589,41.9125,41.8321,41.8678,56488.0
2016-02-19 11:25:00,46.89,47.0,46.88,46.97,92002.0,41.8678,41.966,41.8589,41.9393,92002.0
2016-02-19 11:30:00,46.96,46.98,46.91,46.92,123943.0,41.9303,41.9482,41.8857,41.8946,123943.0
2016-02-19 11:35:00,46.92,46.93,46.79,46.81,161535.0,41.8946,41.9035,41.7785,41.7964,161535.0
2016-02-19 11:40:00,46.81,46.83,46.79,46.81,147187.0,41.7964,41.8142,41.7785,41.7964,147187.0
2016-02-19 11:45:00,46.8,46.81,46.78,46.8,117000.0,41.7875,41.7964,41.7696,41.7875,117000.0
2016-02-19 11:50:00,46.81,46.83,46.78,46.79,88964.0,41.7964,41.8142,41.7696,41.7785,88964.0
2016-02-19 11:55:00,46.8,46.8,46.73,46.76,101781.0,41.7875,41.7875,41.725,41.7517,101781.0
2016-02-19 12:00:00,46.75,46.76,46.62,46.64,140782.0,41.7428,41.7517,41.6267,41.6446,140782.0
2016-02-19 12:05:00,46.64,46.81,46.62,46.78,88011.0,41.6446,41.7964,41.6267,41.7696,88011.0
2016-02-19 12:10:00,46.77,46.78,46.71,46.73,47156.0,41.7607,41.7696,41.7071,41.725,47156.0
2016-02-19 12:15:00,46.73,46.77,46.7,46.73,49848.0,41.725,41.7607,41.6982,41.725,49848.0
2016-02-19 12:20:00,46.72,46.75,46.67,46.72,42181.0,41.716,41.7428,41.6714,41.716,42181.0
2016-02-19 12:25:00,46.72,46.74,46.7,46.73,54172.0,41.716,41.7339,41.6982,41.725,54172.0
2016-02-19 12:30:00,46.73,46.8,46.7,46.77,41978.0,41.725,41.7875,41.6982,41.7607,41978.0
2016-02-19 12:35:00,46.78,46.8,46.69,46.7,42473.0,41.7696,41.7875,41.6892,41.6982,42473.0
2016-02-19 12:40:00,46.7,46.8,46.68,46.78,56044.0,41.6982,41.7875,41.6803,41.7696,56044.0
2016-02-19 12:45:00,46.79,46.81,46.75,46.79,60762.0,41.7785,41.7964,41.7428,41.7785,60762.0
2016-02-19 12:50:00,46.79,46.81,46.67,46.7,76955.0,41.7785,41.7964,41.6714,41.6982,76955.0
2016-02-19 12:55:00,46.71,46.79,46.68,46.73,59959.0,41.7071,41.7785,41.6803,41.725,59959.0
2016-02-19 13:00:00,46.73,46.82,46.73,46.76,94209.0,41.725,41.8053,41.725,41.7517,94209.0
2016-02-19 13:05:00,46.76,46.79,46.7,46.72,65041.0,41.7517,41.7785,41.6982,41.716,65041.0
2016-02-19 13:10:00,46.72,46.76,46.72,46.72,34575.0,41.716,41.7517,41.716,41.716,34575.0
2016-02-19 13:15:00,46.73,46.81,46.72,46.74,94039.0,41.725,41.7964,41.716,41.7339,94039.0
2016-02-19 13:20:00,46.75,46.82,46.72,46.8,47264.0,41.7428,41.8053,41.716,41.7875,47264.0
2016-02-19 13:25:00,46.81,46.84,46.79,46.82,72031.0,41.7964,41.8232,41.7785,41.8053,72031.0
2016-02-19 13:30:00,46.82,46.84,46.76,46.76,52796.0,41.8053,41.8232,41.7517,41.7517,52796.0
2016-02-19 13:35:00,46.77,46.86,46.76,46.83,49491.0,41.7607,41.841,41.7517,41.8142,49491.0
2016-02-19 13:40:00,46.84,46.85,46.79,46.82,46414.0,41.8232,41.8321,41.7785,41.8053,46414.0
2016-02-19 13:45:00,46.82,46.9,46.81,46.9,82538.0,41.8053,41.8768,41.7964,41.8768,82538.0
2016-02-19 13:50:00,46.9,46.92,46.85,46.85,97160.0,41.8768,41.8946,41.8321,41.8321,97160.0
2016-02-19 13:55:00,46.85,46.89,46.84,46.89,93119.0,41.8321,41.8678,41.8232,41.8678,93119.0
2016-02-19 14:00:00,46.9,46.91,46.87,46.91,58425.0,41.8768,41.8857,41.85,41.8857,58425.0
2016-02-19 14:05:00,46.9,46.95,46.87,46.89,88969.0,41.8768,41.9214,41.85,41.8678,88969.0
2016-02-19 14:10:00,46.89,46.91,46.84,46.85,63245.0,41.8678,41.8857,41.8232,41.8321,63245.0
2016-02-19 14:15:00,46.84,46.91,46.84,46.89,68642.0,41.8232,41.8857,41.8232,41.8678,68642.0
2016-02-19 14:20:00,46.88,46.88,46.8,46.82,71625.0,41.8589,41.8589,41.7875,41.8053,71625.0
2016-02-19 14:25:00,46.82,46.85,46.75,46.79,100140.0,41.8053,41.8321,41.7428,41.7785,100140.0
2016-02-19 14:30:00,46.79,46.81,46.72,46.78,93780.0,41.7785,41.7964,41.716,41.7696,93780.0
2016-02-19 14:35:00,46.78,46.81,46.74,46.8,109095.0,41.7696,41.7964,41.7339,41.7875,109095.0
2016-02-19 14:40:00,46.81,46.84,46.74,46.81,67054.0,41.7964,41.8232,41.7339,41.7964,67054.0
2016-02-19 14:45:00,46.81,46.81,46.74,46.75,53662.0,41.7964,41.7964,41.7339,41.7428,53662.0
2016-02-19 14:50:00,46.75,46.82,46.75,46.79,58759.0,41.7428,41.8053,41.7428,41.7785,58759.0
2016-02-19 14:55:00,46.79,46.81,46.77,46.79,90560.0,41.7785,41.7964,41.7607,41.7785,90560.0
2016-02-19 15:00:00,46.79,46.85,46.77,46.82,73384.0,41.7785,41.8321,41.7607,41.8053,73384.0
2016-02-19 15:05:00,46.82,46.84,46.8,46.83,65722.0,41.8053,41.8232,41.7875,41.8142,65722.0
2016-02-19 15:10:00,46.83,46.85,46.8,46.83,83000.0,41.8142,41.8321,41.7875,41.8142,83000.0
2016-02-19 15:15:00,46.83,46.84,46.79,46.8,72540.0,41.8142,41.8232,41.7785,41.7875,72540.0
2016-02-19 15:20:00,46.8,46.88,46.8,46.85,89247.0,41.7875,41.8589,41.7875,41.8321,89247.0
2016-02-19 15:25:00,46.86,46.9,46.85,46.86,168653.0,41.841,41.8768,41.8321,41.841,168653.0
2016-02-19 15:30:00,46.87,46.91,46.82,46.91,290220.0,41.85,41.8857,41.8053,41.8857,290220.0
2016-02-19 15:35:00,46.91,46.91,46.81,46.88,206334.0,41.8857,41.8857,41.7964,41.8589,206334.0
2016-02-19 15:40:00,46.88,46.96,46.86,46.89,152305.0,41.8589,41.9303,41.841,41.8678,152305.0
2016-02-19 15:45:00,46.89,46.92,46.82,46.91,189397.0,41.8678,41.8946,41.8053,41.8857,189397.0
2016-02-19 15:50:00,46.91,46.92,46.86,46.9,172302.0,41.8857,41.8946,41.841,41.8768,172302.0
2016-02-19 15:55:00,46.9,46.9,46.67,46.68,912002.0,41.8768,41.8768,41.6714,41.6803,912002.0
2016-02-22 09:30:00,47.2,47.47,47.0,47.45,376152.0,42.1446,42.3857,41.966,42.3678,376152.0
2016-02-22 09:35:00,47.47,47.83,47.45,47.8,243982.0,42.3857,42.7071,42.3678,42.6804,243982.0
2016-02-22 09:40:00,47.8,47.93,47.8,47.86,178435.0,42.6804,42.7964,42.6804,42.7339,178435.0
2016-02-22 09:45:00,47.87,47.88,47.49,47.58,266125.0,42.7429,42.7518,42.4036,42.4839,266125.0
2016-02-22 09:50:00,47.59,47.62,47.4,47.49,143273.0,42.4928,42.5196,42.3232,42.4036,143273.0
2016-02-22 09:55:00,47.47,47.5,47.32,47.43,164903.0,42.3857,42.4125,42.2518,42.35,164903.0
2016-02-22 10:00:00,47.44,47.54,47.38,47.42,178299.0,42.3589,42.4482,42.3053,42.3411,178299.0
2016-02-22 10:05:00,47.42,47.62,47.41,47.51,171084.0,42.3411,42.5196,42.3321,42.4214,171084.0
2016-02-22 10:10:00,47.51,47.56,47.44,47.49,168147.0,42.4214,42.4661,42.3589,42.4036,168147.0
2016-02-22 10:15:00,47.49,47.55,47.49,47.54,148867.0,42.4036,42.4571,42.4036,42.4482,148867.0
2016-02-22 10:20:00,47.54,47.73,47.5,47.7,262293.0,42.4482,42.6179,42.4125,42.5911,262293.0
2016-02-22 10:25:00,47.7,47.73,47.67,47.69,108957.0,42.5911,42.6179,42.5643,42.5821,108957.0
2016-02-22 10:30:00,47.7,47.75,47.67,47.68,121979.0,42.5911,42.6357,42.5643,42.5732,121979.0
2016-02-22 10:35:00,47.68,47.73,47.67,47.68,148403.0,42.5732,42.6179,42.5643,42.5732,148403.0
2016-02-22 10:40:00,47.68,47.72,47.67,47.71,102989.0,42.5732,42.6089,42.5643,42.6,102989.0
2016-02-22 10:45:00,47.72,47.73,47.69,47.69,86656.0,42.6089,42.6179,42.5821,42.5821,86656.0
2016-02-22 10:50:00,47.7,47.72,47.67,47.69,75445.0,42.5911,42.6089,42.5643,42.5821,75445.0
2016-02-22 10:55:00,47.68,47.71,47.67,47.7,61301.0,42.5732,42.6,42.5643,42.5911,61301.0
2016-02-22 11:00:00,47.7,47.75,47.67,47.71,125185.0,42.5911,42.6357,42.5643,42.6,125185.0
2016-02-22 11:05:00,47.72,47.79,47.68,47.77,128596.0,42.6089,42.6714,42.5732,42.6536,128596.0
2016-02-22 11:10:00,47.77,47.81,47.76,47.8,91606.0,42.6536,42.6893,42.6446,42.6804,91606.0
2016-02-22 11:15:00,47.81,47.81,47.75,47.78,70553.0,42.6893,42.6893,42.6357,42.6625,70553.0
2016-02-22 11:20:00,47.78,47.87,47.77,47.85,95582.0,42.6625,42.7429,42.6536,42.725,95582.0
2016-02-22 11:25:00,47.84,48.03,47.84,48.0,262471.0,42.7161,42.8857,42.7161,42.8589,262471.0
2016-02-22 11:30:00,48.0,48.03,47.95,48.01,77580.0,42.8589,42.8857,42.8143,42.8679,77580.0
2016-02-22 11:35:00,48.0,48.11,47.99,48.11,142749.0,42.8589,42.9572,42.85,42.9572,142749.0
2016-02-22 11:40:00,48.12,48.18,48.1,48.18,168329.0,42.9661,43.0197,42.9482,43.0197,168329.0
2016-02-22 11:45:00,48.17,48.37,48.17,48.35,194595.0,43.0107,43.1893,43.0107,43.1714,194595.0
2016-02-22 11:50:00,48.36,48.37,48.21,48.26,105749.0,43.1804,43.1893,43.0464,43.0911,105749.0
2016-02-22 11:55:00,48.25,48.28,48.24,48.25,105415.0,43.0822,43.1089,43.0732,43.0822,105415.0
2016-02-22 12:00:00,48.25,48.25,48.12,48.25,97742.0,43.0822,43.0822,42.9661,43.0822,97742.0
2016-02-22 12:05:00,48.25,48.38,48.25,48.28,141853.0,43.0822,43.1982,43.0822,43.1089,141853.0
2016-02-22 12:10:00,48.28,48.41,48.28,48.41,89626.0,43.1089,43.225,43.1089,43.225,89626.0
2016-02-22 12:15:00,48.4,48.42,48.29,48.34,68567.0,43.2161,43.2339,43.1179,43.1625,68567.0
2016-02-22 12:20:00,48.33,48.38,48.25,48.29,76859.0,43.1536,43.1982,43.0822,43.1179,76859.0
2016-02-22 12:25:00,48.29,48.39,48.28,48.38,77011.0,43.1179,43.2072,43.1089,43.1982,77011.0
2016-02-22 12:30:00,48.38,48.41,48.35,48.35,43426.0,43.1982,43.225,43.1714,43.1714,43426.0
2016-02-22 12:35:00,48.36,48.41,48.35,48.39,43803.0,43.1804,43.225,43.1714,43.2072,43803.0
2016-02-22 12:40:00,48.39,48.39,48.2,48.21,46387.0,43.2072,43.2072,43.0375,43.0464,46387.0
2016-02-22 12:45:00,48.21,48.29,48.2,48.28,73793.0,43.0464,43.1179,43.0375,43.1089,73793.0
2016-02-22 12:50:00,48.28,48.3,48.24,48.27,66012.0,43.1089,43.1268,43.0732,43.1,66012.0
2016-02-22 12:55:00,48.27,48.27,48.21,48.23,61099.0,43.1,43.1,43.0464,43.0643,61099.0
2016-02-22 13:00:00,48.22,48.27,48.19,48.19,113837.0,43.0554,43.1,43.0286,43.0286,113837.0
2016-02-22 13:05:00,48.2,48.24,48.19,48.23,89530.0,43.0375,43.0732,43.0286,43.0643,89530.0
2016-02-22 13:10:00,48.22,48.23,48.07,48.12,111402.0,43.0554,43.0643,42.9214,42.9661,111402.0
2016-02-22 13:15:00,48.12,48.22,48.12,48.22,110347.0,42.9661,43.0554,42.9661,43.0554,110347.0
2016-02-22 13:20:00,48.23,48.33,48.18,48.32,95041.0,43.0643,43.1536,43.0197,43.1447,95041.0
2016-02-22 13:25:00,48.32,48.35,48.28,48.32,86528.0,43.1447,43.1714,43.1089,43.1447,86528.0
2016-02-22 13:30:00,48.32,48.4,48.32,48.39,99361.0,43.1447,43.2161,43.1447,43.2072,99361.0
2016-02-22 13:35:00,48.4,48.46,48.39,48.45,120874.0,43.2161,43.2697,43.2072,43.2607,120874.0
2016-02-22 13:40:00,48.45,48.5,48.42,48.49,99311.0,43.2607,43.3054,43.2339,43.2965,99311.0
2016-02-22 13:45:00,48.5,48.55,48.49,48.55,184724.0,43.3054,43.35,43.2965,43.35,184724.0
2016-02-22 13:50:00,48.54,48.58,48.49,48.58,117703.0,43.3411,43.3768,43.2965,43.3768,117703.0
2016-02-22 13:55:00,48.58,48.7,48.58,48.64,130716.0,43.3768,43.484,43.3768,43.4304,130716.0
2016-02-22 14:00:00,48.64,48.7,48.55,48.68,113840.0,43.4304,43.484,43.35,43.4661,113840.0
2016-02-22 14:05:00,48.69,48.7,48.57,48.59,84715.0,43.475,43.484,43.3679,43.3857,84715.0
2016-02-22 14:10:00,48.59,48.73,48.59,48.66,137130.0,43.3857,43.5107,43.3857,43.4482,137130.0
2016-02-22 14:15:00,48.66,48.72,48.65,48.65,97925.0,43.4482,43.5018,43.4393,43.4393,97925.0
2016-02-22 14:20:00,48.65,48.71,48.62,48.71,98907.0,43.4393,43.4929,43.4125,43.4929,98907.0
2016-02-22 14:25:00,48.71,48.72,48.55,48.58,130660.0,43.4929,43.5018,43.35,43.3768,130660.0
2016-02-22 14:30:00,48.58,48.66,48.56,48.64,116818.0,43.3768,43.4482,43.359,43.4304,116818.0
2016-02-22 14:35:00,48.64,48.67,48.6,48.66,100664.0,43.4304,43.4572,43.3947,43.4482,100664.0
2016-02-22 14:40:00,48.66,48.67,48.49,48.55,151517.0,43.4482,43.4572,43.2965,43.35,151517.0
2016-02-22 14:45:00,48.54,48.55,48.49,48.54,114581.0,43.3411,43.35,43.2965,43.3411,114581.0
2016-02-22 14:50:00,48.53,48.55,48.51,48.53,82425.0,43.3322,43.35,43.3143,43.3322,82425.0
2016-02-22 14:55:00,48.53,48.55,48.5,48.52,61311.0,43.3322,43.35,43.3054,43.3232,61311.0
2016-02-22 15:00:00,48.51,48.53,48.43,48.46,98030.0,43.3143,43.3322,43.2429,43.2697,98030.0
2016-02-22 15:05:00,48.46,48.51,48.44,48.48,247913.0,43.2697,43.3143,43.2518,43.2875,247913.0
2016-02-22 15:10:00,48.48,48.6,48.47,48.58,142382.0,43.2875,43.3947,43.2786,43.3768,142382.0
2016-02-22 15:15:00,48.58,48.62,48.58,48.59,94753.0,43.3768,43.4125,43.3768,43.3857,94753.0
2016-02-22 15:20:00,48.6,48.7,48.59,48.68,108522.0,43.3947,43.484,43.3857,43.4661,108522.0
2016-02-22 15:25:00,48.69,48.69,48.62,48.66,127314.0,43.475,43.475,43.4125,43.4482,127314.0
2016-02-22 15:30:00,48.66,48.69,48.6,48.66,141855.0,43.4482,43.475,43.3947,43.4482,141855.0
2016-02-22 15:35:00,48.66,48.66,48.55,48.56,157868.0,43.4482,43.4482,43.35,43.359,157868.0
2016-02-22 15:40:00,48.55,48.72,48.55,48.67,295004.0,43.35,43.5018,43.35,43.4572,295004.0
2016-02-22 15:45:00,48.68,48.75,48.67,48.75,291558.0,43.4661,43.5286,43.4572,43.5286,291558.0
2016-02-22 15:50:00,48.74,48.76,48.72,48.76,196594.0,43.5197,43.5375,43.5018,43.5375,196594.0
2016-02-22 15:55:00,48.76,48.91,48.73,48.85,901800.0,43.5375,43.6715,43.5107,43.6179,901800.0
2016-02-23 09:30:00,48.47,48.86,48.45,48.58,342280.0,43.2786,43.6268,43.2607,43.3768,342280.0
2016-02-23 09:35:00,48.59,48.8,48.58,48.63,164788.0,43.3857,43.5732,43.3768,43.4215,164788.0
2016-02-23 09:40:00,48.63,48.71,48.52,48.55,296809.0,43.4215,43.4929,43.3232,43.35,296809.0
2016-02-23 09:45:00,48.55,48.6,48.49,48.57,174649.0,43.35,43.3947,43.2965,43.3679,174649.0
2016-02-23 09:50:00,48.57,48.88,48.57,48.86,156559.0,43.3679,43.6447,43.3679,43.6268,156559.0
2016-02-23 09:55:00,48.86,48.96,48.85,48.86,109247.0,43.6268,43.7161,43.6179,43.6268,109247.0
2016-02-23 10:00:00,48.87,48.99,48.77,48.97,122379.0,43.6358,43.7429,43.5465,43.725,122379.0
2016-02-23 10:05:00,48.96,48.99,48.86,48.87,131997.0,43.7161,43.7429,43.6268,43.6358,131997.0
2016-02-23 10:10:00,48.88,48.92,48.82,48.86,139558.0,43.6447,43.6804,43.5911,43.6268,139558.0
2016-02-23 10:15:00,48.86,48.87,48.77,48.77,182422.0,43.6268,43.6358,43.5465,43.5465,182422.0
2016-02-23 10:20:00,48.77,48.8,48.67,48.68,160854.0,43.5465,43.5732,43.4572,43.4661,160854.0
2016-02-23 10:25:00,48.68,48.83,48.67,48.8,126165.0,43.4661,43.6,43.4572,43.5732,126165.0
2016-02-23 10:30:00,48.8,48.84,48.74,48.76,146552.0,43.5732,43.609,43.5197,43.5375,146552.0
2016-02-23 10:35:00,48.77,48.77,48.74,48.76,91547.0,43.5465,43.5465,43.5197,43.5375,91547.0
2016-02-23 10:40:00,48.76,48.76,48.67,48.71,85529.0,43.5375,43.5375,43.4572,43.4929,85529.0
2016-02-23 10:45:00,48.7,48.77,48.69,48.72,60109.0,43.484,43.5465,43.475,43.5018,60109.0
2016-02-23 10:50:00,48.72,48.78,48.72,48.73,50656.0,43.5018,43.5554,43.5018,43.5107,50656.0
2016-02-23 10:55:00,48.74,48.78,48.73,48.76,58637.0,43.5197,43.5554,43.5107,43.5375,58637.0
2016-02-23 11:00:00,48.76,48.78,48.72,48.75,62669.0,43.5375,43.5554,43.5018,43.5286,62669.0
2016-02-23 11:05:00,48.75,48.78,48.71,48.72,137394.0,43.5286,43.5554,43.4929,43.5018,137394.0
2016-02-23 11:10:00,48.72,48.74,48.67,48.71,112116.0,43.5018,43.5197,43.4572,43.4929,112116.0
2016-02-23 11:15:00,48.71,48.74,48.71,48.73,75230.0,43.4929,43.5197,43.4929,43.5107,75230.0
2016-02-23 11:20:00,48.73,48.73,48.61,48.63,149589.0,43.5107,43.5107,43.4036,43.4215,149589.0
2016-02-23 11:25:00,48.63,48.69,48.61,48.68,57887.0,43.4215,43.475,43.4036,43.4661,57887.0
2016-02-23 11:30:00,48.68,48.82,48.65,48.82,77475.0,43.4661,43.5911,43.4393,43.5911,77475.0
2016-02-23 11:35:00,48.82,48.89,48.8,48.86,188013.0,43.5911,43.6536,43.5732,43.6268,188013.0
2016-02-23 11:40:00,48.86,48.88,48.81,48.87,58447.0,43.6268,43.6447,43.5822,43.6358,58447.0
2016-02-23 11:45:00,48.87,48.96,48.86,48.88,106123.0,43.6358,43.7161,43.6268,43.6447,106123.0
2016-02-23 11:50:00,48.89,48.9,48.86,48.87,74466.0,43.6536,43.6625,43.6268,43.6358,74466.0
2016-02-23 11:55:00,48.87,48.97,48.85,48.97,95134.0,43.6358,43.725,43.6179,43.725,95134.0
2016-02-23 12:00:00,48.97,49.08,48.97,49.07,163319.0,43.725,43.8233,43.725,43.8143,163319.0
2016-02-23 12:05:00,49.08,49.12,49.05,49.06,77319.0,43.8233,43.859,43.7965,43.8054,77319.0
2016-02-23 12:10:00,49.05,49.05,48.94,49.0,76325.0,43.7965,43.7965,43.6983,43.7518,76325.0
2016-02-23 12:15:00,49.0,49.1,49.0,49.05,76610.0,43.7518,43.8411,43.7518,43.7965,76610.0
2016-02-23 12:20:00,49.05,49.2,49.04,49.18,67441.0,43.7965,43.9304,43.7875,43.9125,67441.0
2016-02-23 12:25:00,49.19,49.33,49.19,49.28,67928.0,43.9215,44.0465,43.9215,44.0018,67928.0
2016-02-23 12:30:00,49.28,49.32,49.22,49.3,72202.0,44.0018,44.0376,43.9483,44.0197,72202.0
2016-02-23 12:35:00,49.3,49.39,49.23,49.26,87970.0,44.0197,44.1001,43.9572,43.984,87970.0
2016-02-23 12:40:00,49.25,49.43,49.25,49.42,101522.0,43.9751,44.1358,43.9751,44.1268,101522.0
2016-02-23 12:45:00,49.42,49.45,49.4,49.44,74785.0,44.1268,44.1536,44.109,44.1447,74785.0
2016-02-23 12:50:00,49.44,49.45,49.33,49.34,90316.0,44.1447,44.1536,44.0465,44.0554,90316.0
2016-02-23 12:55:00,49.34,49.37,49.31,49.35,67789.0,44.0554,44.0822,44.0286,44.0643,67789.0
2016-02-23 13:00:00,49.34,49.38,49.32,49.37,35906.0,44.0554,44.0911,44.0376,44.0822,35906.0
2016-02-23 13:05:00,49.37,49.43,49.36,49.41,55746.0,44.0822,44.1358,44.0733,44.1179,55746.0
2016-02-23 13:10:00,49.41,49.44,49.39,49.41,92888.0,44.1179,44.1447,44.1001,44.1179,92888.0
2016-02-23 13:15:00,49.41,49.43,49.38,49.38,73763.0,44.1179,44.1358,44.0911,44.0911,73763.0
2016-02-23 13:20:00,49.38,49.38,49.23,49.26,84675.0,44.0911,44.0911,43.9572,43.984,84675.0
2016-02-23 13:25:00,49.26,49.28,49.22,49.26,47160.0,43.984,44.0018,43.9483,43.984,47160.0
2016-02-23 13:30:00,49.26,49.27,49.16,49.19,60235.0,43.984,43.9929,43.8947,43.9215,60235.0
2016-02-23 13:35:00,49.19,49.24,49.17,49.21,39152.0,43.9215,43.9661,43.9036,43.9393,39152.0
2016-02-23 13:40:00,49.2,49.22,49.08,49.09,51759.0,43.9304,43.9483,43.8233,43.8322,51759.0
2016-02-23 13:45:00,49.09,49.09,48.98,49.01,125707.0,43.8322,43.8322,43.734,43.7608,125707.0
2016-02-23 13:50:00,49.02,49.03,48.94,49.0,60559.0,43.7697,43.7786,43.6983,43.7518,60559.0
2016-02-23 13:55:00,48.99,49.07,48.97,49.04,49333.0,43.7429,43.8143,43.725,43.7875,49333.0
2016-02-23 14:00:00,49.04,49.12,49.04,49.12,52580.0,43.7875,43.859,43.7875,43.859,52580.0
2016-02-23 14:05:00,49.12,49.17,49.07,49.07,62419.0,43.859,43.9036,43.8143,43.8143,62419.0
2016-02-23 14:10:00,49.08,49.08,49.01,49.05,50320.0,43.8233,43.8233,43.7608,43.7965,50320.0
2016-02-23 14:15:00,49.05,49.1,49.03,49.1,51223.0,43.7965,43.8411,43.7786,43.8411,51223.0
2016-02-23 14:20:00,49.1,49.2,49.09,49.17,60865.0,43.8411,43.9304,43.8322,43.9036,60865.0
2016-02-23 14:25:00,49.17,49.23,49.12,49.14,72232.0,43.9036,43.9572,43.859,43.8768,72232.0
2016-02-23 14:30:00,49.13,49.13,49.06,49.1,39128.0,43.8679,43.8679,43.8054,43.8411,39128.0
2016-02-23 14:35:00,49.1,49.11,49.05,49.09,37100.0,43.8411,43.85,43.7965,43.8322,37100.0
2016-02-23 14:40:00,49.09,49.1,49.06,49.08,30392.0,43.8322,43.8411,43.8054,43.8233,30392.0
2016-02-23 14:45:00,49.07,49.19,49.06,49.19,66313.0,43.8143,43.9215,43.8054,43.9215,66313.0
2016-02-23 14:50:00,49.19,49.22,49.14,49.19,89983.0,43.9215,43.9483,43.8768,43.9215,89983.0
2016-02-23 14:55:00,49.2,49.24,49.16,49.22,41235.0,43.9304,43.9661,43.8947,43.9483,41235.0
2016-02-23 15:00:00,49.23,49.23,49.12,49.14,70851.0,43.9572,43.9572,43.859,43.8768,70851.0
2016-02-23 15:05:00,49.14,49.15,49.07,49.07,144924.0,43.8768,43.8858,43.8143,43.8143,144924.0
2016-02-23 15:10:00,49.07,49.08,48.99,49.01,83551.0,43.8143,43.8233,43.7429,43.7608,83551.0
2016-02-23 15:15:00,49.0,49.04,48.98,49.02,83114.0,43.7518,43.7875,43.734,43.7697,83114.0
2016-02-23 15:20:00,49.03,49.05,48.87,48.89,190560.0,43.7786,43.7965,43.6358,43.6536,190560.0
2016-02-23 15:25:00,48.89,48.91,48.88,48.9,134736.0,43.6536,43.6715,43.6447,43.6625,134736.0
2016-02-23 15:30:00,48.9,49.0,48.89,48.99,146460.0,43.6625,43.7518,43.6536,43.7429,146460.0
2016-02-23 15:35:00,48.99,49.05,48.98,49.04,154253.0,43.7429,43.7965,43.734,43.7875,154253.0
2016-02-23 15:40:00,49.04,49.09,48.95,48.97,274007.0,43.7875,43.8322,43.7072,43.725,274007.0
2016-02-23 15:45:00,48.97,49.03,48.96,49.03,165926.0,43.725,43.7786,43.7161,43.7786,165926.0
2016-02-23 15:50:00,49.02,49.05,48.99,49.0,174077.0,43.7697,43.7965,43.7429,43.7518,174077.0
2016-02-23 15:55:00,48.99,49.0,48.92,48.93,311651.0,43.7429,43.7518,43.6804,43.6893,311651.0
2016-02-24 09:30:00,48.45,48.64,48.2,48.25,309591.0,43.2607,43.4304,43.0375,43.0822,309591.0
2016-02-24 09:35:00,48.24,48.54,48.14,48.53,312379.0,43.0732,43.3411,42.9839,43.3322,312379.0
2016-02-24 09:40:00,48.52,48.69,48.44,48.63,264395.0,43.3232,43.475,43.2518,43.4215,264395.0
2016-02-24 09:45:00,48.62,48.64,48.09,48.13,239294.0,43.4125,43.4304,42.9393,42.975,239294.0
2016-02-24 09:50:00,48.13,48.17,48.1,48.11,63808.0,42.975,43.0107,42.9482,42.9572,63808.0
2016-02-24 09:55:00,48.1,48.15,47.98,48.0,146615.0,42.9482,42.9929,42.8411,42.8589,146615.0
2016-02-24 10:00:00,48.01,48.02,47.79,47.89,186480.0,42.8679,42.8768,42.6714,42.7607,186480.0
2016-02-24 10:05:00,47.9,48.0,47.87,47.99,83157.0,42.7696,42.8589,42.7429,42.85,83157.0
2016-02-24 10:10:00,47.99,48.01,47.86,47.94,110271.0,42.85,42.8679,42.7339,42.8054,110271.0
2016-02-24 10:15:00,47.94,47.95,47.84,47.88,82370.0,42.8054,42.8143,42.7161,42.7518,82370.0
2016-02-24 10:20:00,47.88,47.92,47.82,47.86,141655.0,42.7518,42.7875,42.6982,42.7339,141655.0
2016-02-24 10:25:00,47.85,48.01,47.81,48.0,143778.0,42.725,42.8679,42.6893,42.8589,143778.0
2016-02-24 10:30:00,48.02,48.15,47.98,48.11,197316.0,42.8768,42.9929,42.8411,42.9572,197316.0
2016-02-24 10:35:00,48.11,48.15,48.07,48.12,279388.0,42.9572,42.9929,42.9214,42.9661,279388.0
2016-02-24 10:40:00,48.14,48.15,48.08,48.08,88017.0,42.9839,42.9929,42.9304,42.9304,88017.0
2016-02-24 10:45:00,48.08,48.12,48.02,48.1,84635.0,42.9304,42.9661,42.8768,42.9482,84635.0
2016-02-24 10:50:00,48.1,48.14,48.04,48.05,45626.0,42.9482,42.9839,42.8946,42.9036,45626.0
2016-02-24 10:55:00,48.05,48.06,48.0,48.04,63362.0,42.9036,42.9125,42.8589,42.8946,63362.0
2016-02-24 11:00:00,48.05,48.16,48.02,48.15,70494.0,42.9036,43.0018,42.8768,42.9929,70494.0
2016-02-24 11:05:00,48.15,48.28,48.13,48.2,155027.0,42.9929,43.1089,42.975,43.0375,155027.0
2016-02-24 11:10:00,48.2,48.31,48.19,48.29,64246.0,43.0375,43.1357,43.0286,43.1179,64246.0
2016-02-24 11:15:00,48.28,48.28,48.19,48.23,45573.0,43.1089,43.1089,43.0286,43.0643,45573.0
2016-02-24 11:20:00,48.23,48.38,48.22,48.38,72552.0,43.0643,43.1982,43.0554,43.1982,72552.0
2016-02-24 11:25:00,48.39,48.44,48.37,48.41,60700.0,43.2072,43.2518,43.1893,43.225,60700.0
2016-02-24 11:30:00,48.4,48.46,48.29,48.3,60965.0,43.2161,43.2697,43.1179,43.1268,60965.0
2016-02-24 11:35:00,48.3,48.4,48.3,48.34,68397.0,43.1268,43.2161,43.1268,43.1625,68397.0
2016-02-24 11:40:00,48.35,48.5,48.35,48.5,55840.0,43.1714,43.3054,43.1714,43.3054,55840.0
2016-02-24 11:45:00,48.5,48.52,48.41,48.42,46226.0,43.3054,43.3232,43.225,43.2339,46226.0
2016-02-24 11:50:00,48.42,48.52,48.42,48.48,65985.0,43.2339,43.3232,43.2339,43.2875,65985.0
2016-02-24 11:55:00,48.49,48.52,48.44,48.45,55658.0,43.2965,43.3232,43.2518,43.2607,55658.0
2016-02-24 12:00:00,48.45,48.65,48.45,48.6,57769.0,43.2607,43.4393,43.2607,43.3947,57769.0
2016-02-24 12:05:00,48.61,48.68,48.58,48.62,61959.0,43.4036,43.4661,43.3768,43.4125,61959.0
2016-02-24 12:10:00,48.62,48.63,48.57,48.6,38479.0,43.4125,43.4215,43.3679,43.3947,38479.0
2016-02-24 12:15:00,48.61,48.65,48.58,48.59,77707.0,43.4036,43.4393,43.3768,43.3857,77707.0
2016-02-24 12:20:00,48.58,48.65,48.57,48.62,50454.0,43.3768,43.4393,43.3679,43.4125,50454.0
2016-02-24 12:25:00,48.63,48.66,48.56,48.59,110621.0,43.4215,43.4482,43.359,43.3857,110621.0
2016-02-24 12:30:00,48.6,48.6,48.56,48.57,44708.0,43.3947,43.3947,43.359,43.3679,44708.0
2016-02-24 12:35:00,48.58,48.58,48.45,48.5,60036.0,43.3768,43.3768,43.2607,43.3054,60036.0
2016-02-24 12:40:00,48.5,48.5,48.38,48.39,33635.0,43.3054,43.3054,43.1982,43.2072,33635.0
2016-02-24 12:45:00,48.38,48.54,48.35,48.53,39168.0,43.1982,43.3411,43.1714,43.3322,39168.0
2016-02-24 12:50:00,48.53,48.58,48.5,48.55,24699.0,43.3322,43.3768,43.3054,43.35,24699.0
2016-02-24 12:55:00,48.55,48.56,48.49,48.49,34872.0,43.35,43.359,43.2965,43.2965,34872.0
2016-02-24 13:00:00,48.49,48.53,48.47,48.52,90945.0,43.2965,43.3322,43.2786,43.3232,90945.0
2016-02-24 13:05:00,48.52,48.62,48.52,48.6,90462.0,43.3232,43.4125,43.3232,43.3947,90462.0
2016-02-24 13:10:00,48.6,48.61,48.45,48.46,102304.0,43.3947,43.4036,43.2607,43.2697,102304.0
2016-02-24 13:15:00,48.46,48.51,48.44,48.45,51436.0,43.2697,43.3143,43.2518,43.2607,51436.0
2016-02-24 13:20:00,48.44,48.52,48.44,48.46,66485.0,43.2518,43.3232,43.2518,43.2697,66485.0
2016-02-24 13:25:00,48.46,48.46,48.38,48.4,72793.0,43.2697,43.2697,43.1982,43.2161,72793.0
2016-02-24 13:30:00,48.39,48.42,48.33,48.33,79613.0,43.2072,43.2339,43.1536,43.1536,79613.0
2016-02-24 13:35:00,48.34,48.35,48.25,48.31,49427.0,43.1625,43.1714,43.0822,43.1357,49427.0
2016-02-24 13:40:00,48.32,48.35,48.32,48.33,51688.0,43.1447,43.1714,43.1447,43.1536,51688.0
2016-02-24 13:45:00,48.33,48.41,48.31,48.4,92559.0,43.1536,43.225,43.1357,43.2161,92559.0
2016-02-24 13:50:00,48.4,48.5,48.39,48.47,78274.0,43.2161,43.3054,43.2072,43.2786,78274.0
2016-02-24 13:55:00,48.47,48.53,48.47,48.49,56118.0,43.2786,43.3322,43.2786,43.2965,56118.0
2016-02-24 14:00:00,48.5,48.52,48.46,48.51,97613.0,43.3054,43.3232,43.2697,43.3143,97613.0
2016-02-24 14:05:00,48.52,48.79,48.51,48.78,113906.0,43.3232,43.5643,43.3143,43.5554,113906.0
2016-02-24 14:10:00,48.79,48.9,48.74,48.9,124746.0,43.5643,43.6625,43.5197,43.6625,124746.0
2016-02-24 14:15:00,48.89,48.91,48.78,48.8,78579.0,43.6536,43.6715,43.5554,43.5732,78579.0
2016-02-24 14:20:00,48.81,48.99,48.78,48.96,91921.0,43.5822,43.7429,43.5554,43.7161,91921.0
2016-02-24 14:25:00,48.94,48.96,48.88,48.92,67169.0,43.6983,43.7161,43.6447,43.6804,67169.0
2016-02-24 14:30:00,48.92,48.99,48.87,48.88,72651.0,43.6804,43.7429,43.6358,43.6447,72651.0
2016-02-24 14:35:00,48.87,48.88,48.82,48.84,83558.0,43.6358,43.6447,43.5911,43.609,83558.0
2016-02-24 14:40:00,48.85,48.88,48.82,48.86,96689.0,43.6179,43.6447,43.5911,43.6268,96689.0
2016-02-24 14:45:00,48.85,48.86,48.76,48.78,111981.0,43.6179,43.6268,43.5375,43.5554,111981.0
2016-02-24 14:50:00,48.77,48.77,48.68,48.72,96360.0,43.5465,43.5465,43.4661,43.5018,96360.0
2016-02-24 14:55:00,48.72,48.73,48.68,48.69,44496.0,43.5018,43.5107,43.4661,43.475,44496.0
2016-02-24 15:00:00,48.69,48.7,48.66,48.67,80799.0,43.475,43.484,43.4482,43.4572,80799.0
2016-02-24 15:05:00,48.68,48.96,48.68,48.96,89439.0,43.4661,43.7161,43.4661,43.7161,89439.0
2016-02-24 15:10:00,48.97,48.98,48.9,48.94,92146.0,43.725,43.734,43.6625,43.6983,92146.0
2016-02-24 15:15:00,48.94,48.97,48.91,48.95,83321.0,43.6983,43.725,43.6715,43.7072,83321.0
2016-02-24 15:20:00,48.95,48.97,48.87,48.89,74488.0,43.7072,43.725,43.6358,43.6536,74488.0
2016-02-24 15:25:00,48.88,49.0,48.87,48.95,143061.0,43.6447,43.7518,43.6358,43.7072,143061.0
2016-02-24 15:30:00,48.95,48.96,48.89,48.91,122168.0,43.7072,43.7161,43.6536,43.6715,122168.0
2016-02-24 15:35:00,48.91,49.05,48.89,48.97,162165.0,43.6715,43.7965,43.6536,43.725,162165.0
2016-02-24 15:40:00,48.97,48.99,48.87,48.92,267754.0,43.725,43.7429,43.6358,43.6804,267754.0
2016-02-24 15:45:00,48.92,48.95,48.8,48.83,200149.0,43.6804,43.7072,43.5732,43.6,200149.0
2016-02-24 15:50:00,48.82,48.91,48.82,48.9,146473.0,43.5911,43.6715,43.5911,43.6625,146473.0
2016-02-24 15:55:00,48.89,48.97,48.89,48.93,340134.0,43.6536,43.725,43.6536,43.6893,340134.0
2016-02-25 09:30:00,49.08,49.29,48.95,49.29,186518.0,43.8233,44.0108,43.7072,44.0108,186518.0
2016-02-25 09:35:00,49.28,49.35,48.96,48.99,189809.0,44.0018,44.0643,43.7161,43.7429,189809.0
2016-02-25 09:40:00,49.0,49.09,48.91,48.94,123822.0,43.7518,43.8322,43.6715,43.6983,123822.0
2016-02-25 09:45:00,48.94,49.02,48.86,49.02,132047.0,43.6983,43.7697,43.6268,43.7697,132047.0
2016-02-25 09:50:00,49.01,49.27,49.0,49.24,118382.0,43.7608,43.9929,43.7518,43.9661,118382.0
2016-02-25 09:55:00,49.23,49.24,49.02,49.07,84910.0,43.9572,43.9661,43.7697,43.8143,84910.0
2016-02-25 10:00:00,49.07,49.25,48.95,49.23,141070.0,43.8143,43.9751,43.7072,43.9572,141070.0
2016-02-25 10:05:00,49.23,49.28,49.15,49.23,104229.0,43.9572,44.0018,43.8858,43.9572,104229.0
2016-02-25 10:10:00,49.23,49.27,49.1,49.27,81683.0,43.9572,43.9929,43.8411,43.9929,81683.0
2016-02-25 10:15:00,49.26,49.39,49.24,49.37,113829.0,43.984,44.1001,43.9661,44.0822,113829.0
2016-02-25 10:20:00,49.39,49.45,49.33,49.33,138662.0,44.1001,44.1536,44.0465,44.0465,138662.0
2016-02-25 10:25:00,49.33,49.41,49.33,49.38,83947.0,44.0465,44.1179,44.0465,44.0911,83947.0
2016-02-25 10:30:00,49.37,49.38,49.22,49.23,121955.0,44.0822,44.0911,43.9483,43.9572,121955.0
2016-02-25 10:35:00,49.22,49.25,49.15,49.23,81620.0,43.9483,43.9751,43.8858,43.9572,81620.0
2016-02-25 10:40:00,49.23,49.32,49.2,49.28,60561.0,43.9572,44.0376,43.9304,44.0018,60561.0
2016-02-25 10:45:00,49.28,49.28,49.19,49.2,46495.0,44.0018,44.0018,43.9215,43.9304,46495.0
2016-02-25 10:50:00,49.2,49.2,49.09,49.12,71227.0,43.9304,43.9304,43.8322,43.859,71227.0
2016-02-25 10:55:00,49.12,49.18,49.06,49.07,64372.0,43.859,43.9125,43.8054,43.8143,64372.0
2016-02-25 11:00:00,49.08,49.08,49.0,49.03,78022.0,43.8233,43.8233,43.7518,43.7786,78022.0
2016-02-25 11:05:00,49.03,49.06,48.99,49.02,70129.0,43.7786,43.8054,43.7429,43.7697,70129.0
2016-02-25 11:10:00,49.01,49.01,48.9,48.92,55977.0,43.7608,43.7608,43.6625,43.6804,55977.0
2016-02-25 11:15:00,48.89,48.92,48.83,48.83,76867.0,43.6536,43.6804,43.6,43.6,76867.0
2016-02-25 11:20:00,48.83,48.88,48.82,48.88,53780.0,43.6,43.6447,43.5911,43.6447,53780.0
2016-02-25 11:25:00,48.89,49.01,48.88,49.0,44380.0,43.6536,43.7608,43.6447,43.7518,44380.0
2016-02-25 11:30:00,49.0,49.02,48.92,48.96,83772.0,43.7518,43.7697,43.6804,43.7161,83772.0
2016-02-25 11:35:00,48.97,49.03,48.95,48.97,52259.0,43.725,43.7786,43.7072,43.725,52259.0
2016-02-25 11:40:00,48.97,48.99,48.81,48.82,59594.0,43.725,43.7429,43.5822,43.5911,59594.0
2016-02-25 11:45:00,48.82,48.85,48.81,48.81,51790.0,43.5911,43.6179,43.5822,43.5822,51790.0
2016-02-25 11:50:00,48.81,48.93,48.81,48.92,46940.0,43.5822,43.6893,43.5822,43.6804,46940.0
2016-02-25 11:55:00,48.92,48.95,48.9,48.92,88650.0,43.6804,43.7072,43.6625,43.6804,88650.0
2016-02-25 12:00:00,48.91,48.94,48.88,48.92,43899.0,43.6715,43.6983,43.6447,43.6804,43899.0
2016-02-25 12:05:00,48.92,48.92,48.88,48.9,47725.0,43.6804,43.6804,43.6447,43.6625,47725.0
2016-02-25 12:10:00,48.9,48.94,48.88,48.94,52241.0,43.6625,43.6983,43.6447,43.6983,52241.0
2016-02-25 12:15:00,48.95,48.97,48.91,48.92,26433.0,43.7072,43.725,43.6715,43.6804,26433.0
2016-02-25 12:20:00,48.91,48.92,48.88,48.88,28864.0,43.6715,43.6804,43.6447,43.6447,28864.0
2016-02-25 12:25:00,48.88,48.89,48.84,48.84,34954.0,43.6447,43.6536,43.609,43.609,34954.0
2016-02-25 12:30:00,48.84,48.84,48.77,48.78,33617.0,43.609,43.609,43.5465,43.5554,33617.0
2016-02-25 12:35:00,48.77,48.82,48.76,48.8,41642.0,43.5465,43.5911,43.5375,43.5732,41642.0
2016-02-25 12:40:00,48.8,48.81,48.69,48.7,45053.0,43.5732,43.5822,43.475,43.484,45053.0
2016-02-25 12:45:00,48.7,48.71,48.67,48.7,35801.0,43.484,43.4929,43.4572,43.484,35801.0
2016-02-25 12:50:00,48.7,48.78,48.69,48.78,46972.0,43.484,43.5554,43.475,43.5554,46972.0
2016-02-25 12:55:00,48.77,48.79,48.76,48.79,49846.0,43.5465,43.5643,43.5375,43.5643,49846.0
2016-02-25 13:00:00,48.78,48.79,48.71,48.75,52343.0,43.5554,43.5643,43.4929,43.5286,52343.0
2016-02-25 13:05:00,48.75,48.75,48.72,48.74,33274.0,43.5286,43.5286,43.5018,43.5197,33274.0
2016-02-25 13:10:00,48.74,48.75,48.68,48.72,68991.0,43.5197,43.5286,43.4661,43.5018,68991.0
2016-02-25 13:15:00,48.71,48.74,48.69,48.71,61757.0,43.4929,43.5197,43.475,43.4929,61757.0
2016-02-25 13:20:00,48.71,48.75,48.69,48.69,60917.0,43.4929,43.5286,43.475,43.475,60917.0
2016-02-25 13:25:00,48.68,48.72,48.68,48.71,39645.0,43.4661,43.5018,43.4661,43.4929,39645.0
2016-02-25 13:30:00,48.72,48.79,48.71,48.79,78843.0,43.5018,43.5643,43.4929,43.5643,78843.0
2016-02-25 13:35:00,48.79,48.94,48.78,48.92,80097.0,43.5643,43.6983,43.5554,43.6804,80097.0
2016-02-25 13:40:00,48.93,48.94,48.82,48.82,69918.0,43.6893,43.6983,43.5911,43.5911,69918.0
2016-02-25 13:45:00,48.82,48.83,48.76,48.76,46486.0,43.5911,43.6,43.5375,43.5375,46486.0
2016-02-25 13:50:00,48.76,48.78,48.74,48.78,91038.0,43.5375,43.5554,43.5197,43.5554,91038.0
2016-02-25 13:55:00,48.77,48.88,48.77,48.86,79029.0,43.5465,43.6447,43.5465,43.6268,79029.0
2016-02-25 14:00:00,48.86,48.86,48.8,48.83,48431.0,43.6268,43.6268,43.5732,43.6,48431.0
2016-02-25 14:05:00,48.82,48.88,48.81,48.87,43628.0,43.5911,43.6447,43.5822,43.6358,43628.0
2016-02-25 14:10:00,48.86,48.91,48.86,48.91,63115.0,43.6268,43.6715,43.6268,43.6715,63115.0
2016-02-25 14:15:00,48.91,48.94,48.89,48.89,45455.0,43.6715,43.6983,43.6536,43.6536,45455.0
2016-02-25 14:20:00,48.9,48.9,48.78,48.79,134499.0,43.6625,43.6625,43.5554,43.5643,134499.0
2016-02-25 14:25:00,48.8,48.82,48.79,48.82,71158.0,43.5732,43.5911,43.5643,43.5911,71158.0
2016-02-25 14:30:00,48.82,48.85,48.81,48.84,76537.0,43.5911,43.6179,43.5822,43.609,76537.0
2016-02-25 14:35:00,48.84,48.86,48.83,48.84,83824.0,43.609,43.6268,43.6,43.609,83824.0
2016-02-25 14:40:00,48.84,48.85,48.82,48.85,82000.0,43.609,43.6179,43.5911,43.6179,82000.0
2016-02-25 14:45:00,48.86,48.88,48.77,48.77,115885.0,43.6268,43.6447,43.5465,43.5465,115885.0
2016-02-25 14:50:00,48.78,48.83,48.77,48.83,82029.0,43.5554,43.6,43.5465,43.6,82029.0
2016-02-25 14:55:00,48.82,48.86,48.82,48.85,53225.0,43.5911,43.6268,43.5911,43.6179,53225.0
2016-02-25 15:00:00,48.85,48.96,48.84,48.96,101783.0,43.6179,43.7161,43.609,43.7161,101783.0
2016-02-25 15:05:00,48.96,48.98,48.9,48.91,75441.0,43.7161,43.734,43.6625,43.6715,75441.0
2016-02-25 15:10:00,48.91,49.0,48.91,48.99,76194.0,43.6715,43.7518,43.6715,43.7429,76194.0
2016-02-25 15:15:00,48.99,48.99,48.91,48.93,89472.0,43.7429,43.7429,43.6715,43.6893,89472.0
2016-02-25 15:20:00,48.93,48.99,48.92,48.98,63696.0,43.6893,43.7429,43.6804,43.734,63696.0
2016-02-25 15:25:00,48.99,49.02,48.95,49.0,113267.0,43.7429,43.7697,43.7072,43.7518,113267.0
2016-02-25 15:30:00,49.0,49.01,48.92,48.95,139731.0,43.7518,43.7608,43.6804,43.7072,139731.0
2016-02-25 15:35:00,48.94,49.03,48.94,49.03,135121.0,43.6983,43.7786,43.6983,43.7786,135121.0
2016-02-25 15:40:00,49.03,49.14,48.99,49.1,167551.0,43.7786,43.8768,43.7429,43.8411,167551.0
2016-02-25 15:45:00,49.11,49.15,49.11,49.14,182321.0,43.85,43.8858,43.85,43.8768,182321.0
2016-02-25 15:50:00,49.15,49.18,49.14,49.18,196700.0,43.8858,43.9125,43.8768,43.9125,196700.0
2016-02-25 15:55:00,49.18,49.21,49.17,49.21,428029.0,43.9125,43.9393,43.9036,43.9393,428029.0
2016-02-26 09:30:00,49.35,49.45,48.75,48.91,329289.0,44.0643,44.1536,43.5286,43.6715,329289.0
2016-02-26 09:35:00,48.92,48.92,48.24,48.54,368300.0,43.6804,43.6804,43.0732,43.3411,368300.0
2016-02-26 09:40:00,48.53,48.6,48.14,48.16,255996.0,43.3322,43.3947,42.9839,43.0018,255996.0
2016-02-26 09:45:00,48.15,48.4,48.15,48.26,210353.0,42.9929,43.2161,42.9929,43.0911,210353.0
2016-02-26 09:50:00,48.27,48.56,48.27,48.56,247144.0,43.1,43.359,43.1,43.359,247144.0
2016-02-26 09:55:00,48.57,48.69,48.51,48.51,174975.0,43.3679,43.475,43.3143,43.3143,174975.0
2016-02-26 10:00:00,48.51,48.54,48.2,48.22,194906.0,43.3143,43.3411,43.0375,43.0554,194906.0
2016-02-26 10:05:00,48.22,48.26,48.0,48.0,218730.0,43.0554,43.0911,42.8589,42.8589,218730.0
2016-02-26 10:10:00,48.0,48.28,47.85,48.2,236590.0,42.8589,43.1089,42.725,43.0375,236590.0
2016-02-26 10:15:00,48.19,48.21,47.91,47.93,279011.0,43.0286,43.0464,42.7786,42.7964,279011.0
2016-02-26 10:20:00,47.94,48.08,47.71,47.73,335704.0,42.8054,42.9304,42.6,42.6179,335704.0
2016-02-26 10:25:00,47.74,47.83,47.7,47.82,297050.0,42.6268,42.7071,42.5911,42.6982,297050.0
2016-02-26 10:30:00,47.81,48.17,47.81,48.15,211045.0,42.6893,43.0107,42.6893,42.9929,211045.0
2016-02-26 10:35:00,48.17,48.2,48.11,48.11,183617.0,43.0107,43.0375,42.9572,42.9572,183617.0
2016-02-26 10:40:00,48.11,48.15,48.0,48.09,180402.0,42.9572,42.9929,42.8589,42.9393,180402.0
2016-02-26 10:45:00,48.09,48.14,47.96,48.0,155920.0,42.9393,42.9839,42.8232,42.8589,155920.0
2016-02-26 10:50:00,48.0,48.01,47.82,47.87,188514.0,42.8589,42.8679,42.6982,42.7429,188514.0
2016-02-26 10:55:00,47.89,48.09,47.87,48.07,113193.0,42.7607,42.9393,42.7429,42.9214,113193.0
2016-02-26 11:00:00,48.06,48.06,47.97,48.01,101971.0,42.9125,42.9125,42.8321,42.8679,101971.0
2016-02-26 11:05:00,48.01,48.14,48.01,48.13,149493.0,42.8679,42.9839,42.8679,42.975,149493.0
2016-02-26 11:10:00,48.13,48.14,48.06,48.07,65821.0,42.975,42.9839,42.9125,42.9214,65821.0
2016-02-26 11:15:00,48.07,48.11,48.04,48.06,90435.0,42.9214,42.9572,42.8946,42.9125,90435.0
2016-02-26 11:20:00,48.06,48.19,48.05,48.11,107467.0,42.9125,43.0286,42.9036,42.9572,107467.0
2016-02-26 11:25:00,48.12,48.15,48.01,48.02,107293.0,42.9661,42.9929,42.8679,42.8768,107293.0
2016-02-26 11:30:00,48.02,48.03,47.89,47.9,201075.0,42.8768,42.8857,42.7607,42.7696,201075.0
2016-02-26 11:35:00,47.89,47.99,47.84,47.98,100871.0,42.7607,42.85,42.7161,42.8411,100871.0
2016-02-26 11:40:00,47.98,48.1,47.96,48.02,78845.0,42.8411,42.9482,42.8232,42.8768,78845.0
2016-02-26 11:45:00,48.02,48.1,48.01,48.07,85240.0,42.8768,42.9482,42.8679,42.9214,85240.0
2016-02-26 11:50:00,48.06,48.11,47.96,48.1,97878.0,42.9125,42.9572,42.8232,42.9482,97878.0
2016-02-26 11:55:00,48.11,48.21,48.1,48.16,117461.0,42.9572,43.0464,42.9482,43.0018,117461.0
2016-02-26 12:00:00,48.16,48.17,47.99,47.99,85706.0,43.0018,43.0107,42.85,42.85,85706.0
2016-02-26 12:05:00,48.0,48.04,47.87,48.03,93288.0,42.8589,42.8946,42.7429,42.8857,93288.0
2016-02-26 12:10:00,48.03,48.09,48.01,48.04,59247.0,42.8857,42.9393,42.8679,42.8946,59247.0
2016-02-26 12:15:00,48.04,48.11,48.04,48.07,57673.0,42.8946,42.9572,42.8946,42.9214,57673.0
2016-02-26 12:20:00,48.06,48.07,48.0,48.01,51348.0,42.9125,42.9214,42.8589,42.8679,51348.0
2016-02-26 12:25:00,48.01,48.06,47.95,47.97,87549.0,42.8679,42.9125,42.8143,42.8321,87549.0
2016-02-26 12:30:00,47.96,48.1,47.96,48.09,60687.0,42.8232,42.9482,42.8232,42.9393,60687.0
2016-02-26 12:35:00,48.09,48.13,48.07,48.13,73148.0,42.9393,42.975,42.9214,42.975,73148.0
2016-02-26 12:40:00,48.12,48.17,48.09,48.14,86623.0,42.9661,43.0107,42.9393,42.9839,86623.0
2016-02-26 12:45:00,48.13,48.2,48.12,48.16,77756.0,42.975,43.0375,42.9661,43.0018,77756.0
2016-02-26 12:50:00,48.16,48.21,48.12,48.2,108899.0,43.0018,43.0464,42.9661,43.0375,108899.0
2016-02-26 12:55:00,48.2,48.37,48.19,48.27,113218.0,43.0375,43.1893,43.0286,43.1,113218.0
2016-02-26 13:00:00,48.26,48.29,48.18,48.21,74572.0,43.0911,43.1179,43.0197,43.0464,74572.0
2016-02-26 13:05:00,48.21,48.29,48.19,48.27,75553.0,43.0464,43.1179,43.0286,43.1,75553.0
2016-02-26 13:10:00,48.26,48.26,48.11,48.11,55356.0,43.0911,43.0911,42.9572,42.9572,55356.0
2016-02-26 13:15:00,48.12,48.15,48.07,48.14,92298.0,42.9661,42.9929,42.9214,42.9839,92298.0
2016-02-26 13:20:00,48.14,48.17,48.09,48.16,76505.0,42.9839,43.0107,42.9393,43.0018,76505.0
2016-02-26 13:25:00,48.17,48.24,48.15,48.15,47210.0,43.0107,43.0732,42.9929,42.9929,47210.0
2016-02-26 13:30:00,48.16,48.22,48.15,48.2,46410.0,43.0018,43.0554,42.9929,43.0375,46410.0
2016-02-26 13:35:00,48.19,48.25,48.19,48.24,68923.0,43.0286,43.0822,43.0286,43.0732,68923.0
2016-02-26 13:40:00,48.24,48.25,48.16,48.16,62533.0,43.0732,43.0822,43.0018,43.0018,62533.0
2016-02-26 13:45:00,48.17,48.24,48.17,48.22,60489.0,43.0107,43.0732,43.0107,43.0554,60489.0
2016-02-26 13:50:00,48.22,48.23,48.16,48.19,54202.0,43.0554,43.0643,43.0018,43.0286,54202.0
2016-02-26 13:55:00,48.19,48.24,48.14,48.24,79143.0,43.0286,43.0732,42.9839,43.0732,79143.0
2016-02-26 14:00:00,48.24,48.26,48.16,48.19,80499.0,43.0732,43.0911,43.0018,43.0286,80499.0
2016-02-26 14:05:00,48.19,48.26,48.17,48.2,58209.0,43.0286,43.0911,43.0107,43.0375,58209.0
2016-02-26 14:10:00,48.2,48.23,48.14,48.22,90801.0,43.0375,43.0643,42.9839,43.0554,90801.0
2016-02-26 14:15:00,48.22,48.24,48.16,48.16,64070.0,43.0554,43.0732,43.0018,43.0018,64070.0
2016-02-26 14:20:00,48.15,48.19,48.13,48.16,90237.0,42.9929,43.0286,42.975,43.0018,90237.0
2016-02-26 14:25:00,48.16,48.16,48.1,48.11,79868.0,43.0018,43.0018,42.9482,42.9572,79868.0
2016-02-26 14:30:00,48.1,48.18,48.09,48.09,110858.0,42.9482,43.0197,42.9393,42.9393,110858.0
2016-02-26 14:35:00,48.09,48.1,48.02,48.06,148818.0,42.9393,42.9482,42.8768,42.9125,148818.0
2016-02-26 14:40:00,48.05,48.06,47.97,48.0,99395.0,42.9036,42.9125,42.8321,42.8589,99395.0
2016-02-26 14:45:00,47.99,48.09,47.98,48.08,99933.0,42.85,42.9393,42.8411,42.9304,99933.0
2016-02-26 14:50:00,48.08,48.08,47.98,47.98,92659.0,42.9304,42.9304,42.8411,42.8411,92659.0
2016-02-26 14:55:00,47.98,48.01,47.94,47.95,91480.0,42.8411,42.8679,42.8054,42.8143,91480.0
2016-02-26 15:00:00,47.95,48.1,47.94,48.1,115680.0,42.8143,42.9482,42.8054,42.9482,115680.0
2016-02-26 15:05:00,48.11,48.13,48.02,48.03,105346.0,42.9572,42.975,42.8768,42.8857,105346.0
2016-02-26 15:10:00,48.03,48.06,47.97,48.02,155724.0,42.8857,42.9125,42.8321,42.8768,155724.0
2016-02-26 15:15:00,48.02,48.03,47.92,47.92,102181.0,42.8768,42.8857,42.7875,42.7875,102181.0
2016-02-26 15:20:00,47.93,48.02,47.86,47.94,255759.0,42.7964,42.8768,42.7339,42.8054,255759.0
2016-02-26 15:25:00,47.95,47.96,47.85,47.9,177267.0,42.8143,42.8232,42.725,42.7696,177267.0
2016-02-26 15:30:00,47.91,47.99,47.9,47.98,206510.0,42.7786,42.85,42.7696,42.8411,206510.0
2016-02-26 15:35:00,47.97,48.04,47.92,47.94,180419.0,42.8321,42.8946,42.7875,42.8054,180419.0
2016-02-26 15:40:00,47.93,47.99,47.92,47.94,203323.0,42.7964,42.85,42.7875,42.8054,203323.0
2016-02-26 15:45:00,47.93,48.0,47.92,47.94,227468.0,42.7964,42.8589,42.7875,42.8054,227468.0
2016-02-26 15:50:00,47.93,47.95,47.91,47.91,308661.0,42.7964,42.8143,42.7786,42.7786,308661.0
2016-02-26 15:55:00,47.92,47.93,47.85,47.86,659460.0,42.7875,42.7964,42.725,42.7339,659460.0
2016-02-29 09:30:00,47.75,47.81,47.4,47.8,284439.0,42.6357,42.6893,42.3232,42.6804,284439.0
2016-02-29 09:35:00,47.81,48.0,47.79,47.95,186311.0,42.6893,42.8589,42.6714,42.8143,186311.0
2016-02-29 09:40:00,47.95,48.0,47.66,47.66,117278.0,42.8143,42.8589,42.5553,42.5553,117278.0
2016-02-29 09:45:00,47.66,47.82,47.56,47.73,105688.0,42.5553,42.6982,42.4661,42.6179,105688.0
2016-02-29 09:50:00,47.73,47.83,47.61,47.83,105649.0,42.6179,42.7071,42.5107,42.7071,105649.0
2016-02-29 09:55:00,47.83,47.99,47.78,47.94,101594.0,42.7071,42.85,42.6625,42.8054,101594.0
2016-02-29 10:00:00,47.93,48.06,47.8,48.01,155697.0,42.7964,42.9125,42.6804,42.8679,155697.0
2016-02-29 10:05:00,48.01,48.03,47.97,47.98,108015.0,42.8679,42.8857,42.8321,42.8411,108015.0
2016-02-29 10:10:00,47.99,48.02,47.89,47.97,86611.0,42.85,42.8768,42.7607,42.8321,86611.0
2016-02-29 10:15:00,47.97,48.03,47.96,47.96,84037.0,42.8321,42.8857,42.8232,42.8232,84037.0
2016-02-29 10:20:00,47.96,48.12,47.95,48.09,110184.0,42.8232,42.9661,42.8143,42.9393,110184.0
2016-02-29 10:25:00,48.1,48.11,47.92,47.96,73875.0,42.9482,42.9572,42.7875,42.8232,73875.0
2016-02-29 10:30:00,47.96,48.01,47.85,47.88,67941.0,42.8232,42.8679,42.725,42.7518,67941.0
2016-02-29 10:35:00,47.88,47.99,47.86,47.97,83677.0,42.7518,42.85,42.7339,42.8321,83677.0
2016-02-29 10:40:00,47.96,48.02,47.89,48.02,87279.0,42.8232,42.8768,42.7607,42.8768,87279.0
2016-02-29 10:45:00,48.02,48.1,48.01,48.05,62178.0,42.8768,42.9482,42.8679,42.9036,62178.0
2016-02-29 10:50:00,48.05,48.05,47.96,48.03,78225.0,42.9036,42.9036,42.8232,42.8857,78225.0
2016-02-29 10:55:00,48.03,48.08,48.0,48.05,145758.0,42.8857,42.9304,42.8589,42.9036,145758.0
2016-02-29 11:00:00,48.05,48.11,48.05,48.1,91870.0,42.9036,42.9572,42.9036,42.9482,91870.0
2016-02-29 11:05:00,48.11,48.2,48.08,48.19,97979.0,42.9572,43.0375,42.9304,43.0286,97979.0
2016-02-29 11:10:00,48.2,48.25,48.17,48.2,108033.0,43.0375,43.0822,43.0107,43.0375,108033.0
2016-02-29 11:15:00,48.21,48.29,48.21,48.26,65770.0,43.0464,43.1179,43.0464,43.0911,65770.0
2016-02-29 11:20:00,48.26,48.32,48.25,48.29,73369.0,43.0911,43.1447,43.0822,43.1179,73369.0
2016-02-29 11:25:00,48.29,48.38,48.25,48.31,93463.0,43.1179,43.1982,43.0822,43.1357,93463.0
2016-02-29 11:30:00,48.31,48.5,48.31,48.48,68204.0,43.1357,43.3054,43.1357,43.2875,68204.0
2016-02-29 11:35:00,48.47,48.61,48.42,48.53,69349.0,43.2786,43.4036,43.2339,43.3322,69349.0
2016-02-29 11:40:00,48.54,48.62,48.51,48.58,51519.0,43.3411,43.4125,43.3143,43.3768,51519.0
2016-02-29 11:45:00,48.57,48.63,48.52,48.6,83333.0,43.3679,43.4215,43.3232,43.3947,83333.0
2016-02-29 11:50:00,48.6,48.63,48.57,48.62,61399.0,43.3947,43.4215,43.3679,43.4125,61399.0
2016-02-29 11:55:00,48.62,48.64,48.59,48.62,52404.0,43.4125,43.4304,43.3857,43.4125,52404.0
2016-02-29 12:00:00,48.62,48.8,48.62,48.77,107937.0,43.4125,43.5732,43.4125,43.5465,107937.0
2016-02-29 12:05:00,48.77,48.77,48.59,48.67,54971.0,43.5465,43.5465,43.3857,43.4572,54971.0
2016-02-29 12:10:00,48.68,48.71,48.64,48.7,36290.0,43.4661,43.4929,43.4304,43.484,36290.0
2016-02-29 12:15:00,48.69,48.77,48.68,48.74,35638.0,43.475,43.5465,43.4661,43.5197,35638.0
2016-02-29 12:20:00,48.75,48.79,48.71,48.73,29221.0,43.5286,43.5643,43.4929,43.5107,29221.0
2016-02-29 12:25:00,48.73,48.79,48.7,48.75,32886.0,43.5107,43.5643,43.484,43.5286,32886.0
2016-02-29 12:30:00,48.75,48.75,48.62,48.64,58479.0,43.5286,43.5286,43.4125,43.4304,58479.0
2016-02-29 12:35:00,48.65,48.72,48.6,48.62,82384.0,43.4393,43.5018,43.3947,43.4125,82384.0
2016-02-29 12:40:00,48.63,48.67,48.61,48.66,52143.0,43.4215,43.4572,43.4036,43.4482,52143.0
2016-02-29 12:45:00,48.66,48.67,48.58,48.59,83735.0,43.4482,43.4572,43.3768,43.3857,83735.0
2016-02-29 12:50:00,48.6,48.66,48.6,48.62,39833.0,43.3947,43.4482,43.3947,43.4125,39833.0
2016-02-29 12:55:00,48.62,48.71,48.56,48.69,49271.0,43.4125,43.4929,43.359,43.475,49271.0
2016-02-29 13:00:00,48.7,48.71,48.63,48.7,38168.0,43.484,43.4929,43.4215,43.484,38168.0
2016-02-29 13:05:00,48.7,48.72,48.64,48.64,44333.0,43.484,43.5018,43.4304,43.4304,44333.0
2016-02-29 13:10:00,48.63,48.64,48.59,48.6,112504.0,43.4215,43.4304,43.3857,43.3947,112504.0
2016-02-29 13:15:00,48.6,48.61,48.46,48.46,107156.0,43.3947,43.4036,43.2697,43.2697,107156.0
2016-02-29 13:20:00,48.46,48.55,48.46,48.5,55895.0,43.2697,43.35,43.2697,43.3054,55895.0
2016-02-29 13:25:00,48.51,48.51,48.41,48.41,31380.0,43.3143,43.3143,43.225,43.225,31380.0
2016-02-29 13:30:00,48.4,48.48,48.39,48.48,61424.0,43.2161,43.2875,43.2072,43.2875,61424.0
2016-02-29 13:35:00,48.47,48.54,48.46,48.53,62991.0,43.2786,43.3411,43.2697,43.3322,62991.0
2016-02-29 13:40:00,48.52,48.53,48.48,48.51,49520.0,43.3232,43.3322,43.2875,43.3143,49520.0
2016-02-29 13:45:00,48.51,48.56,48.51,48.51,40440.0,43.3143,43.359,43.3143,43.3143,40440.0
2016-02-29 13:50:00,48.51,48.51,48.42,48.44,37118.0,43.3143,43.3143,43.2339,43.2518,37118.0
2016-02-29 13:55:00,48.44,48.47,48.39,48.47,56463.0,43.2518,43.2786,43.2072,43.2786,56463.0
2016-02-29 14:00:00,48.49,48.52,48.43,48.51,67585.0,43.2965,43.3232,43.2429,43.3143,67585.0
2016-02-29 14:05:00,48.51,48.54,48.44,48.45,54630.0,43.3143,43.3411,43.2518,43.2607,54630.0
2016-02-29 14:10:00,48.44,48.46,48.4,48.41,46824.0,43.2518,43.2697,43.2161,43.225,46824.0
2016-02-29 14:15:00,48.4,48.48,48.38,48.44,37811.0,43.2161,43.2875,43.1982,43.2518,37811.0
2016-02-29 14:20:00,48.43,48.48,48.37,48.46,60117.0,43.2429,43.2875,43.1893,43.2697,60117.0
2016-02-29 14:25:00,48.46,48.51,48.44,48.5,99378.0,43.2697,43.3143,43.2518,43.3054,99378.0
2016-02-29 14:30:00,48.5,48.53,48.43,48.45,32834.0,43.3054,43.3322,43.2429,43.2607,32834.0
2016-02-29 14:35:00,48.44,48.5,48.43,48.48,42607.0,43.2518,43.3054,43.2429,43.2875,42607.0
2016-02-29 14:40:00,48.48,48.48,48.38,48.39,146042.0,43.2875,43.2875,43.1982,43.2072,146042.0
2016-02-29 14:45:00,48.4,48.44,48.35,48.41,37432.0,43.2161,43.2518,43.1714,43.225,37432.0
2016-02-29 14:50:00,48.41,48.5,48.4,48.5,60119.0,43.225,43.3054,43.2161,43.3054,60119.0
2016-02-29 14:55:00,48.49,48.5,48.39,48.46,61104.0,43.2965,43.3054,43.2072,43.2697,61104.0
2016-02-29 15:00:00,48.45,48.45,48.32,48.37,67399.0,43.2607,43.2607,43.1447,43.1893,67399.0
2016-02-29 15:05:00,48.36,48.44,48.29,48.44,101333.0,43.1804,43.2518,43.1179,43.2518,101333.0
2016-02-29 15:10:00,48.44,48.48,48.41,48.45,97528.0,43.2518,43.2875,43.225,43.2607,97528.0
2016-02-29 15:15:00,48.46,48.51,48.41,48.43,79656.0,43.2697,43.3143,43.225,43.2429,79656.0
2016-02-29 15:20:00,48.43,48.55,48.43,48.48,103641.0,43.2429,43.35,43.2429,43.2875,103641.0
2016-02-29 15:25:00,48.48,48.52,48.43,48.49,72284.0,43.2875,43.3232,43.2429,43.2965,72284.0
2016-02-29 15:30:00,48.48,48.52,48.42,48.45,68810.0,43.2875,43.3232,43.2339,43.2607,68810.0
2016-02-29 15:35:00,48.46,48.49,48.41,48.49,91756.0,43.2697,43.2965,43.225,43.2965,91756.0
2016-02-29 15:40:00,48.49,48.54,48.45,48.53,134974.0,43.2965,43.3411,43.2607,43.3322,134974.0
2016-02-29 15:45:00,48.54,48.59,48.5,48.56,138077.0,43.3411,43.3857,43.3054,43.359,138077.0
2016-02-29 15:50:00,48.56,48.56,48.38,48.42,119336.0,43.359,43.359,43.1982,43.2339,119336.0
2016-02-29 15:55:00,48.41,48.44,48.23,48.23,300320.0,43.225,43.2518,43.0643,43.0643,300320.0
2016-03-01 09:30:00,48.73,49.0,48.72,48.86,223567.0,43.5107,43.7518,43.5018,43.6268,223567.0
2016-03-01 09:35:00,48.87,48.89,48.42,48.6,246910.0,43.6358,43.6536,43.2339,43.3947,246910.0
2016-03-01 09:40:00,48.59,48.65,48.54,48.62,119968.0,43.3857,43.4393,43.3411,43.4125,119968.0
2016-03-01 09:45:00,48.57,48.64,48.52,48.59,50693.0,43.3679,43.4304,43.3232,43.3857,50693.0
2016-03-01 09:50:00,48.59,48.67,48.5,48.58,43851.0,43.3857,43.4572,43.3054,43.3768,43851.0
2016-03-01 09:55:00,48.56,48.57,48.5,48.57,54922.0,43.359,43.3679,43.3054,43.3679,54922.0
2016-03-01 10:00:00,48.57,48.72,48.55,48.57,94690.0,43.3679,43.5018,43.35,43.3679,94690.0
2016-03-01 10:05:00,48.58,48.64,48.54,48.58,45411.0,43.3768,43.4304,43.3411,43.3768,45411.0
2016-03-01 10:10:00,48.59,48.74,48.59,48.73,58224.0,43.3857,43.5197,43.3857,43.5107,58224.0
2016-03-01 10:15:00,48.73,48.8,48.64,48.77,91644.0,43.5107,43.5732,43.4304,43.5465,91644.0
2016-03-01 10:20:00,48.78,49.05,48.78,49.05,99219.0,43.5554,43.7965,43.5554,43.7965,99219.0
2016-03-01 10:25:00,49.04,49.14,49.01,49.07,121829.0,43.7875,43.8768,43.7608,43.8143,121829.0
2016-03-01 10:30:00,49.08,49.24,49.05,49.18,105832.0,43.8233,43.9661,43.7965,43.9125,105832.0
2016-03-01 10:35:00,49.17,49.25,49.15,49.17,117985.0,43.9036,43.9751,43.8858,43.9036,117985.0
2016-03-01 10:40:00,49.16,49.22,49.16,49.19,102892.0,43.8947,43.9483,43.8947,43.9215,102892.0
2016-03-01 10:45:00,49.2,49.2,49.08,49.11,79431.0,43.9304,43.9304,43.8233,43.85,79431.0
2016-03-01 10:50:00,49.1,49.13,49.06,49.07,62827.0,43.8411,43.8679,43.8054,43.8143,62827.0
2016-03-01 10:55:00,49.07,49.11,49.04,49.06,74706.0,43.8143,43.85,43.7875,43.8054,74706.0
2016-03-01 11:00:00,49.06,49.08,49.01,49.01,133612.0,43.8054,43.8233,43.7608,43.7608,133612.0
2016-03-01 11:05:00,49.01,49.02,48.95,49.0,45027.0,43.7608,43.7697,43.7072,43.7518,45027.0
2016-03-01 11:10:00,49.0,49.07,49.0,49.05,58535.0,43.7518,43.8143,43.7518,43.7965,58535.0
2016-03-01 11:15:00,49.05,49.16,49.02,49.13,75026.0,43.7965,43.8947,43.7697,43.8679,75026.0
2016-03-01 11:20:00,49.14,49.19,49.12,49.15,75211.0,43.8768,43.9215,43.859,43.8858,75211.0
2016-03-01 11:25:00,49.15,49.2,49.14,49.16,35340.0,43.8858,43.9304,43.8768,43.8947,35340.0
2016-03-01 11:30:00,49.17,49.24,49.11,49.13,69361.0,43.9036,43.9661,43.85,43.8679,69361.0
2016-03-01 11:35:00,49.13,49.23,49.12,49.2,49130.0,43.8679,43.9572,43.859,43.9304,49130.0
2016-03-01 11:40:00,49.21,49.22,49.14,49.14,88609.0,43.9393,43.9483,43.8768,43.8768,88609.0
2016-03-01 11:45:00,49.14,49.2,49.13,49.18,29048.0,43.8768,43.9304,43.8679,43.9125,29048.0
2016-03-01 11:50:00,49.18,49.21,49.16,49.19,37159.0,43.9125,43.9393,43.8947,43.9215,37159.0
2016-03-01 11:55:00,49.19,49.2,49.13,49.16,35002.0,43.9215,43.9304,43.8679,43.8947,35002.0
2016-03-01 12:00:00,49.16,49.22,49.14,49.21,68289.0,43.8947,43.9483,43.8768,43.9393,68289.0
2016-03-01 12:05:00,49.21,49.22,49.17,49.19,63088.0,43.9393,43.9483,43.9036,43.9215,63088.0
2016-03-01 12:10:00,49.2,49.21,49.15,49.16,70048.0,43.9304,43.9393,43.8858,43.8947,70048.0
2016-03-01 12:15:00,49.16,49.2,49.14,49.18,32432.0,43.8947,43.9304,43.8768,43.9125,32432.0
2016-03-01 12:20:00,49.18,49.18,49.12,49.12,42857.0,43.9125,43.9125,43.859,43.859,42857.0
2016-03-01 12:25:00,49.11,49.13,49.07,49.09,33422.0,43.85,43.8679,43.8143,43.8322,33422.0
2016-03-01 12:30:00,49.09,49.12,48.97,49.0,217519.0,43.8322,43.859,43.725,43.7518,217519.0
2016-03-01 12:35:00,49.0,49.01,48.89,48.95,116748.0,43.7518,43.7608,43.6536,43.7072,116748.0
2016-03-01 12:40:00,48.95,48.96,48.83,48.84,67580.0,43.7072,43.7161,43.6,43.609,67580.0
2016-03-01 12:45:00,48.83,48.87,48.8,48.81,54530.0,43.6,43.6358,43.5732,43.5822,54530.0
2016-03-01 12:50:00,48.81,48.83,48.75,48.75,80733.0,43.5822,43.6,43.5286,43.5286,80733.0
2016-03-01 12:55:00,48.75,48.95,48.75,48.91,85238.0,43.5286,43.7072,43.5286,43.6715,85238.0
2016-03-01 13:00:00,48.94,48.95,48.87,48.94,26481.0,43.6983,43.7072,43.6358,43.6983,26481.0
2016-03-01 13:05:00,48.93,48.96,48.91,48.94,40334.0,43.6893,43.7161,43.6715,43.6983,40334.0
2016-03-01 13:10:00,48.93,48.99,48.91,48.97,31986.0,43.6893,43.7429,43.6715,43.725,31986.0
2016-03-01 13:15:00,48.98,49.0,48.95,48.97,47556.0,43.734,43.7518,43.7072,43.725,47556.0
2016-03-01 13:20:00,48.97,49.04,48.94,48.99,72855.0,43.725,43.7875,43.6983,43.7429,72855.0
2016-03-01 13:25:00,48.99,49.05,48.98,48.99,34873.0,43.7429,43.7965,43.734,43.7429,34873.0
2016-03-01 13:30:00,48.99,49.07,48.99,49.02,33164.0,43.7429,43.8143,43.7429,43.7697,33164.0
2016-03-01 13:35:00,49.02,49.04,49.0,49.01,41211.0,43.7697,43.7875,43.7518,43.7608,41211.0
2016-03-01 13:40:00,49.01,49.07,49.01,49.05,29601.0,43.7608,43.8143,43.7608,43.7965,29601.0
2016-03-01 13:45:00,49.05,49.07,49.02,49.05,42900.0,43.7965,43.8143,43.7697,43.7965,42900.0
2016-03-01 13:50:00,49.05,49.05,48.99,48.99,42131.0,43.7965,43.7965,43.7429,43.7429,42131.0
2016-03-01 13:55:00,49.0,49.04,48.98,49.01,57464.0,43.7518,43.7875,43.734,43.7608,57464.0
2016-03-01 14:00:00,49.0,49.04,49.0,49.0,54404.0,43.7518,43.7875,43.7518,43.7518,54404.0
2016-03-01 14:05:00,49.0,49.02,48.97,48.99,61575.0,43.7518,43.7697,43.725,43.7429,61575.0
2016-03-01 14:10:00,48.98,48.99,48.92,48.93,51383.0,43.734,43.7429,43.6804,43.6893,51383.0
2016-03-01 14:15:00,48.92,49.0,48.91,48.97,42744.0,43.6804,43.7518,43.6715,43.725,42744.0
2016-03-01 14:20:00,48.97,49.0,48.92,48.93,65429.0,43.725,43.7518,43.6804,43.6893,65429.0
2016-03-01 14:25:00,48.92,48.96,48.88,48.94,74907.0,43.6804,43.7161,43.6447,43.6983,74907.0
2016-03-01 14:30:00,48.94,48.99,48.94,48.98,42142.0,43.6983,43.7429,43.6983,43.734,42142.0
2016-03-01 14:35:00,48.99,48.99,48.92,48.95,72263.0,43.7429,43.7429,43.6804,43.7072,72263.0
2016-03-01 14:40:00,48.95,49.01,48.94,48.98,46029.0,43.7072,43.7608,43.6983,43.734,46029.0
2016-03-01 14:45:00,48.98,49.07,48.98,49.01,62472.0,43.734,43.8143,43.734,43.7608,62472.0
2016-03-01 14:50:00,49.0,49.04,48.94,48.95,51291.0,43.7518,43.7875,43.6983,43.7072,51291.0
2016-03-01 14:55:00,48.95,48.99,48.91,48.94,81414.0,43.7072,43.7429,43.6715,43.6983,81414.0
2016-03-01 15:00:00,48.94,48.99,48.92,48.95,175146.0,43.6983,43.7429,43.6804,43.7072,175146.0
2016-03-01 15:05:00,48.95,49.0,48.92,48.97,43954.0,43.7072,43.7518,43.6804,43.725,43954.0
2016-03-01 15:10:00,48.96,48.98,48.92,48.93,45717.0,43.7161,43.734,43.6804,43.6893,45717.0
2016-03-01 15:15:00,48.93,48.96,48.91,48.95,81698.0,43.6893,43.7161,43.6715,43.7072,81698.0
2016-03-01 15:20:00,48.94,48.96,48.9,48.91,49119.0,43.6983,43.7161,43.6625,43.6715,49119.0
2016-03-01 15:25:00,48.9,48.94,48.83,48.83,97356.0,43.6625,43.6983,43.6,43.6,97356.0
2016-03-01 15:30:00,48.84,48.88,48.83,48.87,106054.0,43.609,43.6447,43.6,43.6358,106054.0
2016-03-01 15:35:00,48.88,48.88,48.72,48.73,112655.0,43.6447,43.6447,43.5018,43.5107,112655.0
2016-03-01 15:40:00,48.73,48.75,48.69,48.73,167448.0,43.5107,43.5286,43.475,43.5107,167448.0
2016-03-01 15:45:00,48.73,48.76,48.72,48.75,167895.0,43.5107,43.5375,43.5018,43.5286,167895.0
2016-03-01 15:50:00,48.75,48.78,48.72,48.78,243736.0,43.5286,43.5554,43.5018,43.5554,243736.0
2016-03-01 15:55:00,48.78,48.93,48.77,48.88,511015.0,43.5554,43.6893,43.5465,43.6447,511015.0
2016-03-02 09:30:00,48.1,48.39,48.1,48.24,362241.0,42.9482,43.2072,42.9482,43.0732,362241.0
2016-03-02 09:35:00,48.23,48.36,48.11,48.36,233261.0,43.0643,43.1804,42.9572,43.1804,233261.0
2016-03-02 09:40:00,48.36,48.47,48.18,48.26,272981.0,43.1804,43.2786,43.0197,43.0911,272981.0
2016-03-02 09:45:00,48.25,48.31,47.92,47.96,367426.0,43.0822,43.1357,42.7875,42.8232,367426.0
2016-03-02 09:50:00,47.95,47.96,47.79,47.85,161877.0,42.8143,42.8232,42.6714,42.725,161877.0
2016-03-02 09:55:00,47.84,47.91,47.8,47.84,105943.0,42.7161,42.7786,42.6804,42.7161,105943.0
2016-03-02 10:00:00,47.84,47.91,47.75,47.8,237108.0,42.7161,42.7786,42.6357,42.6804,237108.0
2016-03-02 10:05:00,47.8,47.93,47.75,47.87,179677.0,42.6804,42.7964,42.6357,42.7429,179677.0
2016-03-02 10:10:00,47.87,47.89,47.79,47.87,81806.0,42.7429,42.7607,42.6714,42.7429,81806.0
2016-03-02 10:15:00,47.87,47.9,47.72,47.8,191012.0,42.7429,42.7696,42.6089,42.6804,191012.0
2016-03-02 10:20:00,47.8,47.84,47.74,47.76,58087.0,42.6804,42.7161,42.6268,42.6446,58087.0
2016-03-02 10:25:00,47.76,47.79,47.65,47.67,89480.0,42.6446,42.6714,42.5464,42.5643,89480.0
2016-03-02 10:30:00,47.66,47.75,47.61,47.74,121516.0,42.5553,42.6357,42.5107,42.6268,121516.0
2016-03-02 10:35:00,47.75,47.79,47.67,47.7,111023.0,42.6357,42.6714,42.5643,42.5911,111023.0
2016-03-02 10:40:00,47.7,47.76,47.61,47.71,141470.0,42.5911,42.6446,42.5107,42.6,141470.0
2016-03-02 10:45:00,47.7,47.93,47.69,47.85,123962.0,42.5911,42.7964,42.5821,42.725,123962.0
2016-03-02 10:50:00,47.85,47.95,47.85,47.92,90603.0,42.725,42.8143,42.725,42.7875,90603.0
2016-03-02 10:55:00,47.92,47.95,47.79,47.79,75102.0,42.7875,42.8143,42.6714,42.6714,75102.0
2016-03-02 11:00:00,47.78,47.83,47.75,47.78,57307.0,42.6625,42.7071,42.6357,42.6625,57307.0
2016-03-02 11:05:00,47.78,47.82,47.77,47.79,58091.0,42.6625,42.6982,42.6536,42.6714,58091.0
2016-03-02 11:10:00,47.79,47.83,47.75,47.78,56658.0,42.6714,42.7071,42.6357,42.6625,56658.0
2016-03-02 11:15:00,47.77,47.92,47.77,47.86,135142.0,42.6536,42.7875,42.6536,42.7339,135142.0
2016-03-02 11:20:00,47.87,47.88,47.82,47.84,60752.0,42.7429,42.7518,42.6982,42.7161,60752.0
2016-03-02 11:25:00,47.85,47.85,47.73,47.79,40772.0,42.725,42.725,42.6179,42.6714,40772.0
2016-03-02 11:30:00,47.8,47.93,47.8,47.89,118358.0,42.6804,42.7964,42.6804,42.7607,118358.0
2016-03-02 11:35:00,47.89,47.93,47.83,47.92,44294.0,42.7607,42.7964,42.7071,42.7875,44294.0
2016-03-02 11:40:00,47.91,48.05,47.89,48.03,101602.0,42.7786,42.9036,42.7607,42.8857,101602.0
2016-03-02 11:45:00,48.03,48.14,47.98,48.09,63486.0,42.8857,42.9839,42.8411,42.9393,63486.0
2016-03-02 11:50:00,48.09,48.1,48.0,48.0,48057.0,42.9393,42.9482,42.8589,42.8589,48057.0
2016-03-02 11:55:00,48.02,48.06,47.86,47.9,103652.0,42.8768,42.9125,42.7339,42.7696,103652.0
2016-03-02 12:00:00,47.89,47.94,47.85,47.9,73683.0,42.7607,42.8054,42.725,42.7696,73683.0
2016-03-02 12:05:00,47.9,47.99,47.9,47.98,43225.0,42.7696,42.85,42.7696,42.8411,43225.0
2016-03-02 12:10:00,47.97,48.0,47.92,47.93,73072.0,42.8321,42.8589,42.7875,42.7964,73072.0
2016-03-02 12:15:00,47.94,48.04,47.94,48.03,133330.0,42.8054,42.8946,42.8054,42.8857,133330.0
2016-03-02 12:20:00,48.03,48.12,48.02,48.09,39472.0,42.8857,42.9661,42.8768,42.9393,39472.0
2016-03-02 12:25:00,48.09,48.1,48.0,48.05,50442.0,42.9393,42.9482,42.8589,42.9036,50442.0
2016-03-02 12:30:00,48.04,48.09,47.99,48.09,45647.0,42.8946,42.9393,42.85,42.9393,45647.0
2016-03-02 12:35:00,48.09,48.19,48.05,48.18,56275.0,42.9393,43.0286,42.9036,43.0197,56275.0
2016-03-02 12:40:00,48.17,48.25,48.16,48.2,48023.0,43.0107,43.0822,43.0018,43.0375,48023.0
2016-03-02 12:45:00,48.2,48.33,48.19,48.23,57057.0,43.0375,43.1536,43.0286,43.0643,57057.0
2016-03-02 12:50:00,48.23,48.26,48.22,48.23,51642.0,43.0643,43.0911,43.0554,43.0643,51642.0
2016-03-02 12:55:00,48.23,48.27,48.21,48.25,36267.0,43.0643,43.1,43.0464,43.0822,36267.0
2016-03-02 13:00:00,48.26,48.32,48.23,48.26,39936.0,43.0911,43.1447,43.0643,43.0911,39936.0
2016-03-02 13:05:00,48.27,48.38,48.27,48.36,39225.0,43.1,43.1982,43.1,43.1804,39225.0
2016-03-02 13:10:00,48.37,48.47,48.36,48.47,121068.0,43.1893,43.2786,43.1804,43.2786,121068.0
2016-03-02 13:15:00,48.46,48.47,48.35,48.35,30535.0,43.2697,43.2786,43.1714,43.1714,30535.0
2016-03-02 13:20:00,48.36,48.36,48.25,48.31,71277.0,43.1804,43.1804,43.0822,43.1357,71277.0
2016-03-02 13:25:00,48.31,48.36,48.27,48.34,62962.0,43.1357,43.1804,43.1,43.1625,62962.0
2016-03-02 13:30:00,48.34,48.46,48.33,48.44,104772.0,43.1625,43.2697,43.1536,43.2518,104772.0
2016-03-02 13:35:00,48.43,48.44,48.37,48.4,65888.0,43.2429,43.2518,43.1893,43.2161,65888.0
2016-03-02 13:40:00,48.41,48.46,48.41,48.43,19003.0,43.225,43.2697,43.225,43.2429,19003.0
2016-03-02 13:45:00,48.44,48.44,48.35,48.36,35421.0,43.2518,43.2518,43.1714,43.1804,35421.0
2016-03-02 13:50:00,48.36,48.46,48.35,48.46,99208.0,43.1804,43.2697,43.1714,43.2697,99208.0
2016-03-02 13:55:00,48.46,48.46,48.3,48.3,34449.0,43.2697,43.2697,43.1268,43.1268,34449.0
2016-03-02 14:00:00,48.3,48.36,48.29,48.35,40323.0,43.1268,43.1804,43.1179,43.1714,40323.0
2016-03-02 14:05:00,48.35,48.39,48.31,48.33,146439.0,43.1714,43.2072,43.1357,43.1536,146439.0
2016-03-02 14:10:00,48.33,48.33,48.25,48.27,31337.0,43.1536,43.1536,43.0822,43.1,31337.0
2016-03-02 14:15:00,48.26,48.36,48.25,48.3,62672.0,43.0911,43.1804,43.0822,43.1268,62672.0
2016-03-02 14:20:00,48.3,48.32,48.26,48.28,67817.0,43.1268,43.1447,43.0911,43.1089,67817.0
2016-03-02 14:25:00,48.29,48.32,48.18,48.19,128365.0,43.1179,43.1447,43.0197,43.0286,128365.0
2016-03-02 14:30:00,48.2,48.29,48.19,48.28,43799.0,43.0375,43.1179,43.0286,43.1089,43799.0
2016-03-02 14:35:00,48.28,48.37,48.27,48.35,78776.0,43.1089,43.1893,43.1,43.1714,78776.0
2016-03-02 14:40:00,48.35,48.41,48.3,48.3,53334.0,43.1714,43.225,43.1268,43.1268,53334.0
2016-03-02 14:45:00,48.3,48.34,48.29,48.31,92149.0,43.1268,43.1625,43.1179,43.1357,92149.0
2016-03-02 14:50:00,48.3,48.34,48.24,48.29,112744.0,43.1268,43.1625,43.0732,43.1179,112744.0
2016-03-02 14:55:00,48.29,48.31,48.2,48.21,122689.0,43.1179,43.1357,43.0375,43.0464,122689.0
2016-03-02 15:00:00,48.21,48.26,48.2,48.22,100793.0,43.0464,43.0911,43.0375,43.0554,100793.0
2016-03-02 15:05:00,48.22,48.28,48.21,48.25,75819.0,43.0554,43.1089,43.0464,43.0822,75819.0
2016-03-02 15:10:00,48.24,48.37,48.22,48.36,225096.0,43.0732,43.1893,43.0554,43.1804,225096.0
2016-03-02 15:15:00,48.36,48.4,48.25,48.4,122892.0,43.1804,43.2161,43.0822,43.2161,122892.0
2016-03-02 15:20:00,48.39,48.44,48.38,48.42,94940.0,43.2072,43.2518,43.1982,43.2339,94940.0
2016-03-02 15:25:00,48.42,48.46,48.41,48.44,89619.0,43.2339,43.2697,43.225,43.2518,89619.0
2016-03-02 15:30:00,48.44,48.51,48.4,48.5,138037.0,43.2518,43.3143,43.2161,43.3054,138037.0
2016-03-02 15:35:00,48.5,48.5,48.35,48.44,263329.0,43.3054,43.3054,43.1714,43.2518,263329.0
2016-03-02 15:40:00,48.43,48.47,48.4,48.47,185154.0,43.2429,43.2786,43.2161,43.2786,185154.0
2016-03-02 15:45:00,48.46,48.51,48.42,48.5,111395.0,43.2697,43.3143,43.2339,43.3054,111395.0
2016-03-02 15:50:00,48.51,48.53,48.47,48.53,138422.0,43.3143,43.3322,43.2786,43.3322,138422.0
2016-03-02 15:55:00,48.52,48.58,48.51,48.55,303704.0,43.3232,43.3768,43.3143,43.35,303704.0
2016-03-03 09:30:00,48.59,48.76,48.56,48.68,141452.0,43.3857,43.5375,43.359,43.4661,141452.0
2016-03-03 09:35:00,48.65,48.74,48.35,48.42,90276.0,43.4393,43.5197,43.1714,43.2339,90276.0
2016-03-03 09:40:00,48.43,48.56,48.41,48.47,100602.0,43.2429,43.359,43.225,43.2786,100602.0
2016-03-03 09:45:00,48.48,48.74,48.45,48.74,58342.0,43.2875,43.5197,43.2607,43.5197,58342.0
2016-03-03 09:50:00,48.74,48.78,48.72,48.76,102660.0,43.5197,43.5554,43.5018,43.5375,102660.0
2016-03-03 09:55:00,48.75,48.81,48.67,48.72,80542.0,43.5286,43.5822,43.4572,43.5018,80542.0
2016-03-03 10:00:00,48.73,48.79,48.65,48.75,471394.0,43.5107,43.5643,43.4393,43.5286,471394.0
2016-03-03 10:05:00,48.74,48.79,48.65,48.7,263852.0,43.5197,43.5643,43.4393,43.484,263852.0
2016-03-03 10:10:00,48.71,48.73,48.57,48.62,103485.0,43.4929,43.5107,43.3679,43.4125,103485.0
2016-03-03 10:15:00,48.62,48.71,48.62,48.7,70281.0,43.4125,43.4929,43.4125,43.484,70281.0
2016-03-03 10:20:00,48.7,48.7,48.61,48.65,59311.0,43.484,43.484,43.4036,43.4393,59311.0
2016-03-03 10:25:00,48.65,48.66,48.57,48.58,119593.0,43.4393,43.4482,43.3679,43.3768,119593.0
2016-03-03 10:30:00,48.58,48.67,48.57,48.62,58006.0,43.3768,43.4572,43.3679,43.4125,58006.0
2016-03-03 10:35:00,48.62,48.69,48.61,48.67,57322.0,43.4125,43.475,43.4036,43.4572,57322.0
2016-03-03 10:40:00,48.67,48.68,48.62,48.64,47471.0,43.4572,43.4661,43.4125,43.4304,47471.0
2016-03-03 10:45:00,48.63,48.71,48.63,48.66,49397.0,43.4215,43.4929,43.4215,43.4482,49397.0
2016-03-03 10:50:00,48.67,48.68,48.61,48.64,44668.0,43.4572,43.4661,43.4036,43.4304,44668.0
2016-03-03 10:55:00,48.64,48.65,48.57,48.59,83838.0,43.4304,43.4393,43.3679,43.3857,83838.0
2016-03-03 11:00:00,48.58,48.67,48.58,48.64,85781.0,43.3768,43.4572,43.3768,43.4304,85781.0
2016-03-03 11:05:00,48.64,48.7,48.64,48.64,60065.0,43.4304,43.484,43.4304,43.4304,60065.0
2016-03-03 11:10:00,48.64,48.67,48.59,48.63,73135.0,43.4304,43.4572,43.3857,43.4215,73135.0
2016-03-03 11:15:00,48.63,48.65,48.59,48.59,52242.0,43.4215,43.4393,43.3857,43.3857,52242.0
2016-03-03 11:20:00,48.59,48.6,48.49,48.53,76920.0,43.3857,43.3947,43.2965,43.3322,76920.0
2016-03-03 11:25:00,48.53,48.55,48.42,48.49,51405.0,43.3322,43.35,43.2339,43.2965,51405.0
2016-03-03 11:30:00,48.49,48.56,48.45,48.53,56656.0,43.2965,43.359,43.2607,43.3322,56656.0
2016-03-03 11:35:00,48.53,48.59,48.5,48.58,46686.0,43.3322,43.3857,43.3054,43.3768,46686.0
2016-03-03 11:40:00,48.59,48.6,48.5,48.55,48536.0,43.3857,43.3947,43.3054,43.35,48536.0
2016-03-03 11:45:00,48.55,48.66,48.55,48.6,81315.0,43.35,43.4482,43.35,43.3947,81315.0
2016-03-03 11:50:00,48.61,48.68,48.6,48.65,41290.0,43.4036,43.4661,43.3947,43.4393,41290.0
2016-03-03 11:55:00,48.65,48.75,48.64,48.69,80089.0,43.4393,43.5286,43.4304,43.475,80089.0
2016-03-03 12:00:00,48.7,48.74,48.62,48.66,112186.0,43.484,43.5197,43.4125,43.4482,112186.0
2016-03-03 12:05:00,48.66,48.77,48.63,48.77,225789.0,43.4482,43.5465,43.4215,43.5465,225789.0
2016-03-03 12:10:00,48.77,48.82,48.75,48.75,71995.0,43.5465,43.5911,43.5286,43.5286,71995.0
2016-03-03 12:15:00,48.76,48.8,48.73,48.75,42861.0,43.5375,43.5732,43.5107,43.5286,42861.0
2016-03-03 12:20:00,48.75,48.8,48.74,48.8,29518.0,43.5286,43.5732,43.5197,43.5732,29518.0
2016-03-03 12:25:00,48.79,48.83,48.73,48.77,214398.0,43.5643,43.6,43.5107,43.5465,214398.0
2016-03-03 12:30:00,48.78,48.82,48.75,48.76,41111.0,43.5554,43.5911,43.5286,43.5375,41111.0
2016-03-03 12:35:00,48.75,48.77,48.7,48.76,51678.0,43.5286,43.5465,43.484,43.5375,51678.0
2016-03-03 12:40:00,48.76,48.77,48.73,48.74,31811.0,43.5375,43.5465,43.5107,43.5197,31811.0
2016-03-03 12:45:00,48.74,48.77,48.68,48.72,40820.0,43.5197,43.5465,43.4661,43.5018,40820.0
2016-03-03 12:50:00,48.73,48.77,48.71,48.75,24186.0,43.5107,43.5465,43.4929,43.5286,24186.0
2016-03-03 12:55:00,48.75,48.77,48.73,48.76,35194.0,43.5286,43.5465,43.5107,43.5375,35194.0
2016-03-03 13:00:00,48.76,48.8,48.75,48.79,30064.0,43.5375,43.5732,43.5286,43.5643,30064.0
2016-03-03 13:05:00,48.78,48.81,48.76,48.79,49497.0,43.5554,43.5822,43.5375,43.5643,49497.0
2016-03-03 13:10:00,48.78,48.8,48.71,48.72,121347.0,43.5554,43.5732,43.4929,43.5018,121347.0
2016-03-03 13:15:00,48.74,48.78,48.72,48.78,53636.0,43.5197,43.5554,43.5018,43.5554,53636.0
2016-03-03 13:20:00,48.78,48.84,48.77,48.83,71287.0,43.5554,43.609,43.5465,43.6,71287.0
2016-03-03 13:25:00,48.83,48.83,48.76,48.81,37859.0,43.6,43.6,43.5375,43.5822,37859.0
2016-03-03 13:30:00,48.82,48.92,48.81,48.92,36203.0,43.5911,43.6804,43.5822,43.6804,36203.0
2016-03-03 13:35:00,48.93,48.95,48.85,48.87,37242.0,43.6893,43.7072,43.6179,43.6358,37242.0
2016-03-03 13:40:00,48.87,48.93,48.87,48.91,91919.0,43.6358,43.6893,43.6358,43.6715,91919.0
2016-03-03 13:45:00,48.91,48.94,48.87,48.9,215949.0,43.6715,43.6983,43.6358,43.6625,215949.0
2016-03-03 13:50:00,48.9,48.93,48.87,48.9,51862.0,43.6625,43.6893,43.6358,43.6625,51862.0
2016-03-03 13:55:00,48.9,48.92,48.86,48.91,36779.0,43.6625,43.6804,43.6268,43.6715,36779.0
2016-03-03 14:00:00,48.92,48.96,48.9,48.91,61655.0,43.6804,43.7161,43.6625,43.6715,61655.0
2016-03-03 14:05:00,48.9,48.96,48.87,48.92,124234.0,43.6625,43.7161,43.6358,43.6804,124234.0
2016-03-03 14:10:00,48.91,48.95,48.86,48.91,86596.0,43.6715,43.7072,43.6268,43.6715,86596.0
2016-03-03 14:15:00,48.91,48.93,48.85,48.86,104860.0,43.6715,43.6893,43.6179,43.6268,104860.0
2016-03-03 14:20:00,48.87,48.94,48.85,48.94,105282.0,43.6358,43.6983,43.6179,43.6983,105282.0
2016-03-03 14:25:00,48.94,49.0,48.94,48.95,93621.0,43.6983,43.7518,43.6983,43.7072,93621.0
2016-03-03 14:30:00,48.95,49.0,48.93,48.99,64202.0,43.7072,43.7518,43.6893,43.7429,64202.0
2016-03-03 14:35:00,49.0,49.01,48.89,48.93,198086.0,43.7518,43.7608,43.6536,43.6893,198086.0
2016-03-03 14:40:00,48.93,48.96,48.87,48.96,245340.0,43.6893,43.7161,43.6358,43.7161,245340.0
2016-03-03 14:45:00,48.95,49.0,48.94,48.98,68958.0,43.7072,43.7518,43.6983,43.734,68958.0
2016-03-03 14:50:00,48.99,49.01,48.96,48.97,74076.0,43.7429,43.7608,43.7161,43.725,74076.0
2016-03-03 14:55:00,48.97,48.98,48.88,48.9,156408.0,43.725,43.734,43.6447,43.6625,156408.0
2016-03-03 15:00:00,48.91,48.95,48.89,48.91,51906.0,43.6715,43.7072,43.6536,43.6715,51906.0
2016-03-03 15:05:00,48.91,48.92,48.88,48.88,43190.0,43.6715,43.6804,43.6447,43.6447,43190.0
2016-03-03 15:10:00,48.89,48.92,48.73,48.76,157275.0,43.6536,43.6804,43.5107,43.5375,157275.0
2016-03-03 15:15:00,48.76,48.82,48.75,48.78,34550.0,43.5375,43.5911,43.5286,43.5554,34550.0
2016-03-03 15:20:00,48.77,48.87,48.75,48.86,67407.0,43.5465,43.6358,43.5286,43.6268,67407.0
2016-03-03 15:25:00,48.86,48.9,48.83,48.86,51234.0,43.6268,43.6625,43.6,43.6268,51234.0
2016-03-03 15:30:00,48.86,48.98,48.85,48.97,149771.0,43.6268,43.734,43.6179,43.725,149771.0
2016-03-03 15:35:00,48.98,49.0,48.95,48.98,126551.0,43.734,43.7518,43.7072,43.734,126551.0
2016-03-03 15:40:00,48.98,48.99,48.9,48.92,167803.0,43.734,43.7429,43.6625,43.6804,167803.0
2016-03-03 15:45:00,48.91,48.98,48.91,48.97,186382.0,43.6715,43.734,43.6715,43.725,186382.0
2016-03-03 15:50:00,48.96,48.97,48.94,48.97,130051.0,43.7161,43.725,43.6983,43.725,130051.0
2016-03-03 15:55:00,48.97,48.98,48.77,48.78,617520.0,43.725,43.734,43.5465,43.5554,617520.0
2016-03-04 09:30:00,49.06,49.1,48.68,48.74,213450.0,43.8054,43.8411,43.4661,43.5197,213450.0
2016-03-04 09:35:00,48.73,48.81,48.62,48.78,154145.0,43.5107,43.5822,43.4125,43.5554,154145.0
2016-03-04 09:40:00,48.74,48.92,48.65,48.92,88067.0,43.5197,43.6804,43.4393,43.6804,88067.0
2016-03-04 09:45:00,48.92,49.03,48.83,48.87,85480.0,43.6804,43.7786,43.6,43.6358,85480.0
2016-03-04 09:50:00,48.87,48.95,48.81,48.84,169248.0,43.6358,43.7072,43.5822,43.609,169248.0
2016-03-04 09:55:00,48.83,48.84,48.74,48.77,45787.0,43.6,43.609,43.5197,43.5465,45787.0
2016-03-04 10:00:00,48.76,48.87,48.71,48.82,137861.0,43.5375,43.6358,43.4929,43.5911,137861.0
2016-03-04 10:05:00,48.83,48.89,48.71,48.72,136713.0,43.6,43.6536,43.4929,43.5018,136713.0
2016-03-04 10:10:00,48.71,48.77,48.65,48.68,96734.0,43.4929,43.5465,43.4393,43.4661,96734.0
2016-03-04 10:15:00,48.69,48.81,48.64,48.7,67368.0,43.475,43.5822,43.4304,43.484,67368.0
2016-03-04 10:20:00,48.7,48.76,48.65,48.68,50613.0,43.484,43.5375,43.4393,43.4661,50613.0
2016-03-04 10:25:00,48.68,48.72,48.63,48.65,87759.0,43.4661,43.5018,43.4215,43.4393,87759.0
2016-03-04 10:30:00,48.66,48.72,48.59,48.7,52917.0,43.4482,43.5018,43.3857,43.484,52917.0
2016-03-04 10:35:00,48.7,48.8,48.68,48.77,50149.0,43.484,43.5732,43.4661,43.5465,50149.0
2016-03-04 10:40:00,48.76,48.87,48.76,48.83,58746.0,43.5375,43.6358,43.5375,43.6,58746.0
2016-03-04 10:45:00,48.84,48.92,48.83,48.87,79238.0,43.609,43.6804,43.6,43.6358,79238.0
2016-03-04 10:50:00,48.86,48.91,48.8,48.88,99775.0,43.6268,43.6715,43.5732,43.6447,99775.0
2016-03-04 10:55:00,48.88,48.9,48.79,48.79,105801.0,43.6447,43.6625,43.5643,43.5643,105801.0
2016-03-04 11:00:00,48.79,48.9,48.79,48.86,117490.0,43.5643,43.6625,43.5643,43.6268,117490.0
2016-03-04 11:05:00,48.85,48.94,48.79,48.87,200969.0,43.6179,43.6983,43.5643,43.6358,200969.0
2016-03-04 11:10:00,48.88,48.98,48.82,48.95,76628.0,43.6447,43.734,43.5911,43.7072,76628.0
2016-03-04 11:15:00,48.94,48.96,48.89,48.91,90025.0,43.6983,43.7161,43.6536,43.6715,90025.0
2016-03-04 11:20:00,48.91,48.91,48.75,48.82,223672.0,43.6715,43.6715,43.5286,43.5911,223672.0
2016-03-04 11:25:00,48.82,48.88,48.81,48.83,108290.0,43.5911,43.6447,43.5822,43.6,108290.0
2016-03-04 11:30:00,48.83,48.89,48.82,48.82,71956.0,43.6,43.6536,43.5911,43.5911,71956.0
2016-03-04 11:35:00,48.83,48.91,48.79,48.82,71263.0,43.6,43.6715,43.5643,43.5911,71263.0
2016-03-04 11:40:00,48.82,48.85,48.79,48.84,41666.0,43.5911,43.6179,43.5643,43.609,41666.0
2016-03-04 11:45:00,48.85,48.86,48.81,48.85,65245.0,43.6179,43.6268,43.5822,43.6179,65245.0
2016-03-04 11:50:00,48.85,48.88,48.76,48.8,135209.0,43.6179,43.6447,43.5375,43.5732,135209.0
2016-03-04 11:55:00,48.8,48.94,48.8,48.91,85533.0,43.5732,43.6983,43.5732,43.6715,85533.0
2016-03-04 12:00:00,48.91,48.96,48.89,48.92,91013.0,43.6715,43.7161,43.6536,43.6804,91013.0
2016-03-04 12:05:00,48.94,48.98,48.86,48.89,62993.0,43.6983,43.734,43.6268,43.6536,62993.0
2016-03-04 12:10:00,48.89,48.98,48.88,48.95,101501.0,43.6536,43.734,43.6447,43.7072,101501.0
2016-03-04 12:15:00,48.95,49.0,48.9,48.98,142679.0,43.7072,43.7518,43.6625,43.734,142679.0
2016-03-04 12:20:00,48.97,49.0,48.92,48.93,40814.0,43.725,43.7518,43.6804,43.6893,40814.0
2016-03-04 12:25:00,48.93,48.97,48.9,48.95,69317.0,43.6893,43.725,43.6625,43.7072,69317.0
2016-03-04 12:30:00,48.96,49.0,48.93,48.97,27287.0,43.7161,43.7518,43.6893,43.725,27287.0
2016-03-04 12:35:00,48.98,49.0,48.94,48.98,34194.0,43.734,43.7518,43.6983,43.734,34194.0
2016-03-04 12:40:00,48.99,48.99,48.91,48.94,41352.0,43.7429,43.7429,43.6715,43.6983,41352.0
2016-03-04 12:45:00,48.94,48.95,48.87,48.88,44712.0,43.6983,43.7072,43.6358,43.6447,44712.0
2016-03-04 12:50:00,48.87,48.97,48.86,48.94,59867.0,43.6358,43.725,43.6268,43.6983,59867.0
2016-03-04 12:55:00,48.94,48.94,48.9,48.92,34094.0,43.6983,43.6983,43.6625,43.6804,34094.0
2016-03-04 13:00:00,48.92,48.97,48.91,48.95,53609.0,43.6804,43.725,43.6715,43.7072,53609.0
2016-03-04 13:05:00,48.95,48.97,48.89,48.9,35811.0,43.7072,43.725,43.6536,43.6625,35811.0
2016-03-04 13:10:00,48.89,48.9,48.8,48.8,57056.0,43.6536,43.6625,43.5732,43.5732,57056.0
2016-03-04 13:15:00,48.8,48.89,48.8,48.87,50173.0,43.5732,43.6536,43.5732,43.6358,50173.0
2016-03-04 13:20:00,48.87,48.95,48.85,48.95,49786.0,43.6358,43.7072,43.6179,43.7072,49786.0
2016-03-04 13:25:00,48.95,48.99,48.94,48.95,59519.0,43.7072,43.7429,43.6983,43.7072,59519.0
2016-03-04 13:30:00,48.96,48.99,48.87,48.89,195765.0,43.7161,43.7429,43.6358,43.6536,195765.0
2016-03-04 13:35:00,48.89,48.97,48.87,48.95,70139.0,43.6536,43.725,43.6358,43.7072,70139.0
2016-03-04 13:40:00,48.95,48.99,48.88,48.98,38268.0,43.7072,43.7429,43.6447,43.734,38268.0
2016-03-04 13:45:00,48.98,48.99,48.89,48.91,57489.0,43.734,43.7429,43.6536,43.6715,57489.0
2016-03-04 13:50:00,48.91,48.94,48.89,48.9,115599.0,43.6715,43.6983,43.6536,43.6625,115599.0
2016-03-04 13:55:00,48.91,49.01,48.9,48.98,127430.0,43.6715,43.7608,43.6625,43.734,127430.0
2016-03-04 14:00:00,48.98,48.99,48.95,48.97,45467.0,43.734,43.7429,43.7072,43.725,45467.0
2016-03-04 14:05:00,48.97,49.0,48.93,48.98,86851.0,43.725,43.7518,43.6893,43.734,86851.0
2016-03-04 14:10:00,48.98,48.98,48.85,48.85,220878.0,43.734,43.734,43.6179,43.6179,220878.0
2016-03-04 14:15:00,48.85,48.86,48.72,48.75,114458.0,43.6179,43.6268,43.5018,43.5286,114458.0
2016-03-04 14:20:00,48.76,48.86,48.75,48.82,54144.0,43.5375,43.6268,43.5286,43.5911,54144.0
2016-03-04 14:25:00,48.81,48.81,48.71,48.71,83894.0,43.5822,43.5822,43.4929,43.4929,83894.0
2016-03-04 14:30:00,48.72,48.73,48.64,48.73,136034.0,43.5018,43.5107,43.4304,43.5107,136034.0
2016-03-04 14:35:00,48.74,48.75,48.67,48.73,50931.0,43.5197,43.5286,43.4572,43.5107,50931.0
2016-03-04 14:40:00,48.72,48.73,48.47,48.48,173323.0,43.5018,43.5107,43.2786,43.2875,173323.0
2016-03-04 14:45:00,48.49,48.54,48.47,48.52,131629.0,43.2965,43.3411,43.2786,43.3232,131629.0
2016-03-04 14:50:00,48.52,48.6,48.49,48.54,102021.0,43.3232,43.3947,43.2965,43.3411,102021.0
2016-03-04 14:55:00,48.53,48.63,48.49,48.61,71022.0,43.3322,43.4215,43.2965,43.4036,71022.0
2016-03-04 15:00:00,48.61,48.61,48.5,48.5,41061.0,43.4036,43.4036,43.3054,43.3054,41061.0
2016-03-04 15:05:00,48.51,48.68,48.5,48.68,87766.0,43.3143,43.4661,43.3054,43.4661,87766.0
2016-03-04 15:10:00,48.68,48.69,48.61,48.62,60803.0,43.4661,43.475,43.4036,43.4125,60803.0
2016-03-04 15:15:00,48.63,48.77,48.62,48.75,160741.0,43.4215,43.5465,43.4125,43.5286,160741.0
2016-03-04 15:20:00,48.75,48.79,48.71,48.78,82513.0,43.5286,43.5643,43.4929,43.5554,82513.0
2016-03-04 15:25:00,48.78,48.82,48.76,48.79,69071.0,43.5554,43.5911,43.5375,43.5643,69071.0
2016-03-04 15:30:00,48.78,48.84,48.78,48.79,73853.0,43.5554,43.609,43.5554,43.5643,73853.0
2016-03-04 15:35:00,48.8,48.81,48.75,48.79,52253.0,43.5732,43.5822,43.5286,43.5643,52253.0
2016-03-04 15:40:00,48.79,48.83,48.77,48.8,105033.0,43.5643,43.6,43.5465,43.5732,105033.0
2016-03-04 15:45:00,48.79,48.79,48.72,48.73,124374.0,43.5643,43.5643,43.5018,43.5107,124374.0
2016-03-04 15:50:00,48.73,48.74,48.63,48.65,158874.0,43.5107,43.5197,43.4215,43.4393,158874.0
2016-03-04 15:55:00,48.64,48.68,48.61,48.66,287941.0,43.4304,43.4661,43.4036,43.4482,287941.0
2016-03-07 09:30:00,48.24,48.41,48.02,48.1,193377.0,43.0732,43.225,42.8768,42.9482,193377.0
2016-03-07 09:35:00,48.1,48.25,48.0,48.03,232668.0,42.9482,43.0822,42.8589,42.8857,232668.0
2016-03-07 09:40:00,48.02,48.17,47.89,47.93,240423.0,42.8768,43.0107,42.7607,42.7964,240423.0
2016-03-07 09:45:00,47.91,48.03,47.85,48.02,229773.0,42.7786,42.8857,42.725,42.8768,229773.0
2016-03-07 09:50:00,48.03,48.03,47.89,47.99,199136.0,42.8857,42.8857,42.7607,42.85,199136.0
2016-03-07 09:55:00,47.99,48.29,47.96,48.2,158216.0,42.85,43.1179,42.8232,43.0375,158216.0
2016-03-07 10:00:00,48.17,48.27,48.11,48.13,134058.0,43.0107,43.1,42.9572,42.975,134058.0
2016-03-07 10:05:00,48.13,48.24,48.13,48.18,83129.0,42.975,43.0732,42.975,43.0197,83129.0
2016-03-07 10:10:00,48.19,48.34,48.15,48.32,83643.0,43.0286,43.1625,42.9929,43.1447,83643.0
2016-03-07 10:15:00,48.32,48.43,48.25,48.35,142286.0,43.1447,43.2429,43.0822,43.1714,142286.0
2016-03-07 10:20:00,48.35,48.35,48.22,48.32,55396.0,43.1714,43.1714,43.0554,43.1447,55396.0
2016-03-07 10:25:00,48.32,48.39,48.28,48.35,64007.0,43.1447,43.2072,43.1089,43.1714,64007.0
2016-03-07 10:30:00,48.36,48.42,48.26,48.3,88902.0,43.1804,43.2339,43.0911,43.1268,88902.0
2016-03-07 10:35:00,48.3,48.4,48.29,48.33,96888.0,43.1268,43.2161,43.1179,43.1536,96888.0
2016-03-07 10:40:00,48.33,48.4,48.26,48.26,113238.0,43.1536,43.2161,43.0911,43.0911,113238.0
2016-03-07 10:45:00,48.27,48.3,48.19,48.21,108667.0,43.1,43.1268,43.0286,43.0464,108667.0
2016-03-07 10:50:00,48.22,48.26,48.15,48.18,90945.0,43.0554,43.0911,42.9929,43.0197,90945.0
2016-03-07 10:55:00,48.18,48.22,48.14,48.2,95942.0,43.0197,43.0554,42.9839,43.0375,95942.0
2016-03-07 11:00:00,48.2,48.23,48.13,48.15,119081.0,43.0375,43.0643,42.975,42.9929,119081.0
2016-03-07 11:05:00,48.16,48.26,48.16,48.19,61368.0,43.0018,43.0911,43.0018,43.0286,61368.0
2016-03-07 11:10:00,48.19,48.32,48.19,48.3,47555.0,43.0286,43.1447,43.0286,43.1268,47555.0
2016-03-07 11:15:00,48.3,48.34,48.26,48.32,47685.0,43.1268,43.1625,43.0911,43.1447,47685.0
2016-03-07 11:20:00,48.31,48.47,48.31,48.39,201230.0,43.1357,43.2786,43.1357,43.2072,201230.0
2016-03-07 11:25:00,48.39,48.39,48.25,48.3,69428.0,43.2072,43.2072,43.0822,43.1268,69428.0
2016-03-07 11:30:00,48.3,48.32,48.19,48.24,54849.0,43.1268,43.1447,43.0286,43.0732,54849.0
2016-03-07 11:35:00,48.22,48.35,48.2,48.29,117476.0,43.0554,43.1714,43.0375,43.1179,117476.0
2016-03-07 11:40:00,48.29,48.33,48.26,48.31,82427.0,43.1179,43.1536,43.0911,43.1357,82427.0
2016-03-07 11:45:00,48.3,48.38,48.28,48.3,67654.0,43.1268,43.1982,43.1089,43.1268,67654.0
2016-03-07 11:50:00,48.29,48.37,48.28,48.29,55913.0,43.1179,43.1893,43.1089,43.1179,55913.0
2016-03-07 11:55:00,48.29,48.3,48.19,48.23,61559.0,43.1179,43.1268,43.0286,43.0643,61559.0
2016-03-07 12:00:00,48.23,48.27,48.2,48.26,67018.0,43.0643,43.1,43.0375,43.0911,67018.0
2016-03-07 12:05:00,48.25,48.3,48.23,48.27,47991.0,43.0822,43.1268,43.0643,43.1,47991.0
2016-03-07 12:10:00,48.27,48.29,48.2,48.23,65510.0,43.1,43.1179,43.0375,43.0643,65510.0
2016-03-07 12:15:00,48.23,48.29,48.22,48.29,34245.0,43.0643,43.1179,43.0554,43.1179,34245.0
2016-03-07 12:20:00,48.29,48.32,48.2,48.21,63961.0,43.1179,43.1447,43.0375,43.0464,63961.0
2016-03-07 12:25:00,48.2,48.28,48.2,48.23,24982.0,43.0375,43.1089,43.0375,43.0643,24982.0
2016-03-07 12:30:00,48.24,48.36,48.23,48.34,43018.0,43.0732,43.1804,43.0643,43.1625,43018.0
2016-03-07 12:35:00,48.34,48.34,48.16,48.17,69532.0,43.1625,43.1625,43.0018,43.0107,69532.0
2016-03-07 12:40:00,48.16,48.21,48.16,48.19,56180.0,43.0018,43.0464,43.0018,43.0286,56180.0
2016-03-07 12:45:00,48.19,48.21,48.16,48.17,35907.0,43.0286,43.0464,43.0018,43.0107,35907.0
2016-03-07 12:50:00,48.17,48.33,48.16,48.32,106126.0,43.0107,43.1536,43.0018,43.1447,106126.0
2016-03-07 12:55:00,48.31,48.4,48.31,48.39,31001.0,43.1357,43.2161,43.1357,43.2072,31001.0
2016-03-07 13:00:00,48.39,48.42,48.34,48.35,50270.0,43.2072,43.2339,43.1625,43.1714,50270.0
2016-03-07 13:05:00,48.34,48.35,48.3,48.33,53194.0,43.1625,43.1714,43.1268,43.1536,53194.0
2016-03-07 13:10:00,48.34,48.4,48.33,48.39,59254.0,43.1625,43.2161,43.1536,43.2072,59254.0
2016-03-07 13:15:00,48.38,48.48,48.36,48.45,97325.0,43.1982,43.2875,43.1804,43.2607,97325.0
2016-03-07 13:20:00,48.46,48.47,48.36,48.37,60401.0,43.2697,43.2786,43.1804,43.1893,60401.0
2016-03-07 13:25:00,48.38,48.41,48.35,48.4,37157.0,43.1982,43.225,43.1714,43.2161,37157.0
2016-03-07 13:30:00,48.4,48.42,48.38,48.4,71464.0,43.2161,43.2339,43.1982,43.2161,71464.0
2016-03-07 13:35:00,48.4,48.41,48.36,48.39,27333.0,43.2161,43.225,43.1804,43.2072,27333.0
2016-03-07 13:40:00,48.4,48.44,48.37,48.43,50300.0,43.2161,43.2518,43.1893,43.2429,50300.0
2016-03-07 13:45:00,48.43,48.46,48.42,48.43,48903.0,43.2429,43.2697,43.2339,43.2429,48903.0
2016-03-07 13:50:00,48.43,48.45,48.42,48.43,68656.0,43.2429,43.2607,43.2339,43.2429,68656.0
2016-03-07 13:55:00,48.43,48.44,48.37,48.37,31430.0,43.2429,43.2518,43.1893,43.1893,31430.0
2016-03-07 14:00:00,48.36,48.4,48.3,48.31,49040.0,43.1804,43.2161,43.1268,43.1357,49040.0
2016-03-07 14:05:00,48.31,48.38,48.29,48.3,116746.0,43.1357,43.1982,43.1179,43.1268,116746.0
2016-03-07 14:10:00,48.3,48.31,48.26,48.28,32183.0,43.1268,43.1357,43.0911,43.1089,32183.0
2016-03-07 14:15:00,48.28,48.29,48.19,48.2,117092.0,43.1089,43.1179,43.0286,43.0375,117092.0
2016-03-07 14:20:00,48.2,48.25,48.17,48.2,73149.0,43.0375,43.0822,43.0107,43.0375,73149.0
2016-03-07 14:25:00,48.21,48.22,48.17,48.22,60234.0,43.0464,43.0554,43.0107,43.0554,60234.0
2016-03-07 14:30:00,48.22,48.26,48.2,48.22,33736.0,43.0554,43.0911,43.0375,43.0554,33736.0
2016-03-07 14:35:00,48.21,48.22,48.1,48.13,53905.0,43.0464,43.0554,42.9482,42.975,53905.0
2016-03-07 14:40:00,48.12,48.16,48.11,48.15,67254.0,42.9661,43.0018,42.9572,42.9929,67254.0
2016-03-07 14:45:00,48.16,48.21,48.16,48.19,37962.0,43.0018,43.0464,43.0018,43.0286,37962.0
2016-03-07 14:50:00,48.19,48.22,48.16,48.2,99278.0,43.0286,43.0554,43.0018,43.0375,99278.0
2016-03-07 14:55:00,48.2,48.23,48.18,48.2,35185.0,43.0375,43.0643,43.0197,43.0375,35185.0
2016-03-07 15:00:00,48.2,48.2,48.13,48.13,60504.0,43.0375,43.0375,42.975,42.975,60504.0
2016-03-07 15:05:00,48.14,48.22,48.1,48.22,39356.0,42.9839,43.0554,42.9482,43.0554,39356.0
2016-03-07 15:10:00,48.22,48.27,48.21,48.23,43418.0,43.0554,43.1,43.0464,43.0643,43418.0
2016-03-07 15:15:00,48.24,48.27,48.21,48.27,46562.0,43.0732,43.1,43.0464,43.1,46562.0
2016-03-07 15:20:00,48.26,48.27,48.21,48.27,40574.0,43.0911,43.1,43.0464,43.1,40574.0
2016-03-07 15:25:00,48.27,48.29,48.25,48.26,101901.0,43.1,43.1179,43.0822,43.0911,101901.0
2016-03-07 15:30:00,48.27,48.31,48.22,48.3,93626.0,43.1,43.1357,43.0554,43.1268,93626.0
2016-03-07 15:35:00,48.3,48.4,48.29,48.39,59569.0,43.1268,43.2161,43.1179,43.2072,59569.0
2016-03-07 15:40:00,48.4,48.42,48.37,48.38,74086.0,43.2161,43.2339,43.1893,43.1982,74086.0
2016-03-07 15:45:00,48.39,48.42,48.29,48.33,133444.0,43.2072,43.2339,43.1179,43.1536,133444.0
2016-03-07 15:50:00,48.33,48.36,48.25,48.25,142206.0,43.1536,43.1804,43.0822,43.0822,142206.0
2016-03-07 15:55:00,48.26,48.38,48.26,48.38,335513.0,43.0911,43.1982,43.0911,43.1982,335513.0
2016-03-08 09:30:00,46.71,47.05,46.31,46.48,819559.0,41.7071,42.0107,41.3499,41.5017,819559.0
2016-03-08 09:35:00,46.47,46.75,46.34,46.45,671308.0,41.4928,41.7428,41.3767,41.4749,671308.0
2016-03-08 09:40:00,46.45,46.58,46.4,46.46,356067.0,41.4749,41.591,41.4303,41.4839,356067.0
2016-03-08 09:45:00,46.46,46.56,46.27,46.33,408716.0,41.4839,41.5732,41.3142,41.3678,408716.0
2016-03-08 09:50:00,46.33,46.5,46.2,46.22,327693.0,41.3678,41.5196,41.2517,41.2696,327693.0
2016-03-08 09:55:00,46.23,46.42,46.21,46.27,223865.0,41.2785,41.4482,41.2607,41.3142,223865.0
2016-03-08 10:00:00,46.27,46.34,46.01,46.13,241011.0,41.3142,41.3767,41.0821,41.1892,241011.0
2016-03-08 10:05:00,46.11,46.28,46.05,46.22,213362.0,41.1714,41.3232,41.1178,41.2696,213362.0
2016-03-08 10:10:00,46.23,46.35,46.2,46.29,142182.0,41.2785,41.3857,41.2517,41.3321,142182.0
2016-03-08 10:15:00,46.29,46.5,46.26,46.5,238577.0,41.3321,41.5196,41.3053,41.5196,238577.0
2016-03-08 10:20:00,46.5,46.74,46.48,46.61,217435.0,41.5196,41.7339,41.5017,41.6178,217435.0
2016-03-08 10:25:00,46.61,46.73,46.55,46.62,133486.0,41.6178,41.725,41.5642,41.6267,133486.0
2016-03-08 10:30:00,46.63,46.68,46.55,46.64,119713.0,41.6357,41.6803,41.5642,41.6446,119713.0
2016-03-08 10:35:00,46.65,46.66,46.47,46.47,144698.0,41.6535,41.6625,41.4928,41.4928,144698.0
2016-03-08 10:40:00,46.47,46.52,46.36,46.45,174710.0,41.4928,41.5375,41.3946,41.4749,174710.0
2016-03-08 10:45:00,46.45,46.46,46.28,46.31,118303.0,41.4749,41.4839,41.3232,41.3499,118303.0
2016-03-08 10:50:00,46.31,46.45,46.28,46.4,98543.0,41.3499,41.4749,41.3232,41.4303,98543.0
2016-03-08 10:55:00,46.4,46.4,46.23,46.27,84547.0,41.4303,41.4303,41.2785,41.3142,84547.0
2016-03-08 11:00:00,46.27,46.38,46.26,46.38,77786.0,41.3142,41.4124,41.3053,41.4124,77786.0
2016-03-08 11:05:00,46.38,46.57,46.36,46.51,189541.0,41.4124,41.5821,41.3946,41.5285,189541.0
2016-03-08 11:10:00,46.51,46.54,46.33,46.34,144939.0,41.5285,41.5553,41.3678,41.3767,144939.0
2016-03-08 11:15:00,46.35,46.48,46.33,46.42,62409.0,41.3857,41.5017,41.3678,41.4482,62409.0
2016-03-08 11:20:00,46.41,46.44,46.33,46.35,61728.0,41.4392,41.466,41.3678,41.3857,61728.0
2016-03-08 11:25:00,46.34,46.51,46.34,46.46,99849.0,41.3767,41.5285,41.3767,41.4839,99849.0
2016-03-08 11:30:00,46.46,46.49,46.44,46.47,61670.0,41.4839,41.5107,41.466,41.4928,61670.0
2016-03-08 11:35:00,46.47,46.52,46.42,46.48,228736.0,41.4928,41.5375,41.4482,41.5017,228736.0
2016-03-08 11:40:00,46.48,46.49,46.38,46.48,99266.0,41.5017,41.5107,41.4124,41.5017,99266.0
2016-03-08 11:45:00,46.48,46.6,46.45,46.57,162557.0,41.5017,41.6089,41.4749,41.5821,162557.0
2016-03-08 11:50:00,46.57,46.7,46.55,46.6,178744.0,41.5821,41.6982,41.5642,41.6089,178744.0
2016-03-08 11:55:00,46.6,46.62,46.47,46.55,106421.0,41.6089,41.6267,41.4928,41.5642,106421.0
2016-03-08 12:00:00,46.54,46.57,46.45,46.57,158630.0,41.5553,41.5821,41.4749,41.5821,158630.0
2016-03-08 12:05:00,46.58,46.72,46.57,46.64,75234.0,41.591,41.716,41.5821,41.6446,75234.0
2016-03-08 12:10:00,46.64,46.71,46.61,46.67,111249.0,41.6446,41.7071,41.6178,41.6714,111249.0
2016-03-08 12:15:00,46.66,46.7,46.62,46.68,91173.0,41.6625,41.6982,41.6267,41.6803,91173.0
2016-03-08 12:20:00,46.69,46.74,46.66,46.73,106077.0,41.6892,41.7339,41.6625,41.725,106077.0
2016-03-08 12:25:00,46.73,46.79,46.72,46.76,112160.0,41.725,41.7785,41.716,41.7517,112160.0
2016-03-08 12:30:00,46.76,46.77,46.7,46.71,127193.0,41.7517,41.7607,41.6982,41.7071,127193.0
2016-03-08 12:35:00,46.71,46.71,46.56,46.57,68430.0,41.7071,41.7071,41.5732,41.5821,68430.0
2016-03-08 12:40:00,46.58,46.64,46.57,46.62,61670.0,41.591,41.6446,41.5821,41.6267,61670.0
2016-03-08 12:45:00,46.62,46.67,46.59,46.64,57309.0,41.6267,41.6714,41.6,41.6446,57309.0
2016-03-08 12:50:00,46.63,46.65,46.6,46.61,31582.0,41.6357,41.6535,41.6089,41.6178,31582.0
2016-03-08 12:55:00,46.61,46.73,46.6,46.73,110930.0,41.6178,41.725,41.6089,41.725,110930.0
2016-03-08 13:00:00,46.73,46.75,46.65,46.7,85416.0,41.725,41.7428,41.6535,41.6982,85416.0
2016-03-08 13:05:00,46.71,46.74,46.66,46.73,91134.0,41.7071,41.7339,41.6625,41.725,91134.0
2016-03-08 13:10:00,46.73,46.84,46.72,46.83,119171.0,41.725,41.8232,41.716,41.8142,119171.0
2016-03-08 13:15:00,46.82,46.87,46.8,46.83,108890.0,41.8053,41.85,41.7875,41.8142,108890.0
2016-03-08 13:20:00,46.82,46.93,46.8,46.93,130631.0,41.8053,41.9035,41.7875,41.9035,130631.0
2016-03-08 13:25:00,46.92,46.95,46.88,46.91,107909.0,41.8946,41.9214,41.8589,41.8857,107909.0
2016-03-08 13:30:00,46.91,47.01,46.91,47.01,99112.0,41.8857,41.975,41.8857,41.975,99112.0
2016-03-08 13:35:00,47.0,47.09,46.98,47.04,112901.0,41.966,42.0464,41.9482,42.0018,112901.0
2016-03-08 13:40:00,47.04,47.1,47.0,47.01,84586.0,42.0018,42.0553,41.966,41.975,84586.0
2016-03-08 13:45:00,47.0,47.05,46.96,46.96,65199.0,41.966,42.0107,41.9303,41.9303,65199.0
2016-03-08 13:50:00,46.95,46.99,46.87,46.91,46068.0,41.9214,41.9571,41.85,41.8857,46068.0
2016-03-08 13:55:00,46.92,47.0,46.91,46.92,77348.0,41.8946,41.966,41.8857,41.8946,77348.0
2016-03-08 14:00:00,46.92,46.92,46.84,46.91,68447.0,41.8946,41.8946,41.8232,41.8857,68447.0
2016-03-08 14:05:00,46.91,46.91,46.83,46.85,100426.0,41.8857,41.8857,41.8142,41.8321,100426.0
2016-03-08 14:10:00,46.84,46.9,46.83,46.83,63353.0,41.8232,41.8768,41.8142,41.8142,63353.0
2016-03-08 14:15:00,46.83,46.83,46.69,46.7,116942.0,41.8142,41.8142,41.6892,41.6982,116942.0
2016-03-08 14:20:00,46.71,46.76,46.63,46.63,69708.0,41.7071,41.7517,41.6357,41.6357,69708.0
2016-03-08 14:25:00,46.63,46.64,46.52,46.57,68733.0,41.6357,41.6446,41.5375,41.5821,68733.0
2016-03-08 14:30:00,46.56,46.61,46.52,46.55,88788.0,41.5732,41.6178,41.5375,41.5642,88788.0
2016-03-08 14:35:00,46.54,46.59,46.5,46.52,94477.0,41.5553,41.6,41.5196,41.5375,94477.0
2016-03-08 14:40:00,46.52,46.59,46.47,46.56,98767.0,41.5375,41.6,41.4928,41.5732,98767.0
2016-03-08 14:45:00,46.57,46.64,46.51,46.52,95336.0,41.5821,41.6446,41.5285,41.5375,95336.0
2016-03-08 14:50:00,46.52,46.55,46.36,46.45,173254.0,41.5375,41.5642,41.3946,41.4749,173254.0
2016-03-08 14:55:00,46.45,46.5,46.43,46.47,97365.0,41.4749,41.5196,41.4571,41.4928,97365.0
2016-03-08 15:00:00,46.47,46.54,46.36,46.38,119275.0,41.4928,41.5553,41.3946,41.4124,119275.0
2016-03-08 15:05:00,46.38,46.39,46.34,46.35,148207.0,41.4124,41.4214,41.3767,41.3857,148207.0
2016-03-08 15:10:00,46.35,46.39,46.27,46.28,120700.0,41.3857,41.4214,41.3142,41.3232,120700.0
2016-03-08 15:15:00,46.27,46.29,46.19,46.2,146222.0,41.3142,41.3321,41.2428,41.2517,146222.0
2016-03-08 15:20:00,46.2,46.24,46.11,46.23,245687.0,41.2517,41.2874,41.1714,41.2785,245687.0
2016-03-08 15:25:00,46.23,46.27,46.16,46.18,364113.0,41.2785,41.3142,41.216,41.2339,364113.0
2016-03-08 15:30:00,46.18,46.21,46.11,46.12,146947.0,41.2339,41.2607,41.1714,41.1803,146947.0
2016-03-08 15:35:00,46.13,46.16,46.06,46.11,152519.0,41.1892,41.216,41.1267,41.1714,152519.0
2016-03-08 15:40:00,46.12,46.18,46.1,46.11,186273.0,41.1803,41.2339,41.1624,41.1714,186273.0
2016-03-08 15:45:00,46.11,46.21,46.09,46.17,266165.0,41.1714,41.2607,41.1535,41.2249,266165.0
2016-03-08 15:50:00,46.17,46.19,46.14,46.19,265071.0,41.2249,41.2428,41.1982,41.2428,265071.0
2016-03-08 15:55:00,46.18,46.26,46.15,46.21,677135.0,41.2339,41.3053,41.2071,41.2607,677135.0
2016-03-09 09:30:00,46.31,46.61,46.26,46.46,234772.0,41.3499,41.6178,41.3053,41.4839,234772.0
2016-03-09 09:35:00,46.46,46.47,46.23,46.23,159465.0,41.4839,41.4928,41.2785,41.2785,159465.0
2016-03-09 09:40:00,46.24,46.41,46.22,46.39,157700.0,41.2874,41.4392,41.2696,41.4214,157700.0
2016-03-09 09:45:00,46.38,46.47,46.31,46.47,198137.0,41.4124,41.4928,41.3499,41.4928,198137.0
2016-03-09 09:50:00,46.47,46.49,46.36,46.36,141491.0,41.4928,41.5107,41.3946,41.3946,141491.0
2016-03-09 09:55:00,46.38,46.46,46.34,46.38,119763.0,41.4124,41.4839,41.3767,41.4124,119763.0
2016-03-09 10:00:00,46.37,46.5,46.31,46.48,127164.0,41.4035,41.5196,41.3499,41.5017,127164.0
2016-03-09 10:05:00,46.47,46.66,46.44,46.44,110118.0,41.4928,41.6625,41.466,41.466,110118.0
2016-03-09 10:10:00,46.44,46.44,46.25,46.31,177682.0,41.466,41.466,41.2964,41.3499,177682.0
2016-03-09 10:15:00,46.31,46.43,46.31,46.37,115173.0,41.3499,41.4571,41.3499,41.4035,115173.0
2016-03-09 10:20:00,46.37,46.44,46.33,46.41,142732.0,41.4035,41.466,41.3678,41.4392,142732.0
2016-03-09 10:25:00,46.41,46.55,46.39,46.55,130338.0,41.4392,41.5642,41.4214,41.5642,130338.0
2016-03-09 10:30:00,46.55,46.61,46.5,46.56,122333.0,41.5642,41.6178,41.5196,41.5732,122333.0
2016-03-09 10:35:00,46.57,46.64,46.52,46.62,87721.0,41.5821,41.6446,41.5375,41.6267,87721.0
2016-03-09 10:40:00,46.63,46.73,46.62,46.7,181479.0,41.6357,41.725,41.6267,41.6982,181479.0
2016-03-09 10:45:00,46.7,46.73,46.66,46.67,126770.0,41.6982,41.725,41.6625,41.6714,126770.0
2016-03-09 10:50:00,46.66,46.67,46.5,46.51,146713.0,41.6625,41.6714,41.5196,41.5285,146713.0
2016-03-09 10:55:00,46.51,46.53,46.45,46.48,230091.0,41.5285,41.5464,41.4749,41.5017,230091.0
2016-03-09 11:00:00,46.48,46.48,46.25,46.28,360775.0,41.5017,41.5017,41.2964,41.3232,360775.0
2016-03-09 11:05:00,46.28,46.44,46.27,46.41,103667.0,41.3232,41.466,41.3142,41.4392,103667.0
2016-03-09 11:10:00,46.41,46.57,46.41,46.45,95716.0,41.4392,41.5821,41.4392,41.4749,95716.0
2016-03-09 11:15:00,46.45,46.47,46.34,46.4,119896.0,41.4749,41.4928,41.3767,41.4303,119896.0
2016-03-09 11:20:00,46.41,46.48,46.33,46.47,79010.0,41.4392,41.5017,41.3678,41.4928,79010.0
2016-03-09 11:25:00,46.48,46.57,46.46,46.55,67094.0,41.5017,41.5821,41.4839,41.5642,67094.0
2016-03-09 11:30:00,46.55,46.65,46.54,46.56,87088.0,41.5642,41.6535,41.5553,41.5732,87088.0
2016-03-09 11:35:00,46.57,46.65,46.54,46.56,117672.0,41.5821,41.6535,41.5553,41.5732,117672.0
2016-03-09 11:40:00,46.56,46.63,46.52,46.61,132705.0,41.5732,41.6357,41.5375,41.6178,132705.0
2016-03-09 11:45:00,46.61,46.66,46.5,46.54,84070.0,41.6178,41.6625,41.5196,41.5553,84070.0
2016-03-09 11:50:00,46.55,46.6,46.51,46.58,108019.0,41.5642,41.6089,41.5285,41.591,108019.0
2016-03-09 11:55:00,46.58,46.74,46.56,46.74,119226.0,41.591,41.7339,41.5732,41.7339,119226.0
2016-03-09 12:00:00,46.74,46.74,46.65,46.67,85803.0,41.7339,41.7339,41.6535,41.6714,85803.0
2016-03-09 12:05:00,46.67,46.71,46.61,46.63,65745.0,41.6714,41.7071,41.6178,41.6357,65745.0
2016-03-09 12:10:00,46.62,46.7,46.62,46.67,37990.0,41.6267,41.6982,41.6267,41.6714,37990.0
2016-03-09 12:15:00,46.68,46.69,46.63,46.69,40086.0,41.6803,41.6892,41.6357,41.6892,40086.0
2016-03-09 12:20:00,46.69,46.75,46.68,46.74,32475.0,41.6892,41.7428,41.6803,41.7339,32475.0
2016-03-09 12:25:00,46.74,46.75,46.59,46.64,88217.0,41.7339,41.7428,41.6,41.6446,88217.0
2016-03-09 12:30:00,46.64,46.68,46.58,46.58,43317.0,41.6446,41.6803,41.591,41.591,43317.0
2016-03-09 12:35:00,46.59,46.62,46.56,46.59,70842.0,41.6,41.6267,41.5732,41.6,70842.0
2016-03-09 12:40:00,46.59,46.68,46.58,46.61,59640.0,41.6,41.6803,41.591,41.6178,59640.0
2016-03-09 12:45:00,46.62,46.63,46.58,46.58,73778.0,41.6267,41.6357,41.591,41.591,73778.0
2016-03-09 12:50:00,46.59,46.64,46.57,46.6,21346.0,41.6,41.6446,41.5821,41.6089,21346.0
2016-03-09 12:55:00,46.6,46.61,46.54,46.55,42057.0,41.6089,41.6178,41.5553,41.5642,42057.0
2016-03-09 13:00:00,46.56,46.66,46.52,46.63,55624.0,41.5732,41.6625,41.5375,41.6357,55624.0
2016-03-09 13:05:00,46.63,46.64,46.58,46.6,33449.0,41.6357,41.6446,41.591,41.6089,33449.0
2016-03-09 13:10:00,46.6,46.7,46.6,46.7,53400.0,41.6089,41.6982,41.6089,41.6982,53400.0
2016-03-09 13:15:00,46.7,46.72,46.65,46.71,57283.0,41.6982,41.716,41.6535,41.7071,57283.0
2016-03-09 13:20:00,46.71,46.75,46.69,46.74,35350.0,41.7071,41.7428,41.6892,41.7339,35350.0
2016-03-09 13:25:00,46.74,46.77,46.71,46.71,41080.0,41.7339,41.7607,41.7071,41.7071,41080.0
2016-03-09 13:30:00,46.71,46.81,46.71,46.79,57075.0,41.7071,41.7964,41.7071,41.7785,57075.0
2016-03-09 13:35:00,46.79,46.86,46.78,46.84,51085.0,41.7785,41.841,41.7696,41.8232,51085.0
2016-03-09 13:40:00,46.83,46.86,46.8,46.81,24265.0,41.8142,41.841,41.7875,41.7964,24265.0
2016-03-09 13:45:00,46.81,46.89,46.81,46.88,64359.0,41.7964,41.8678,41.7964,41.8589,64359.0
2016-03-09 13:50:00,46.88,46.92,46.85,46.86,35344.0,41.8589,41.8946,41.8321,41.841,35344.0
2016-03-09 13:55:00,46.85,46.93,46.85,46.9,118181.0,41.8321,41.9035,41.8321,41.8768,118181.0
2016-03-09 14:00:00,46.9,46.91,46.86,46.89,37863.0,41.8768,41.8857,41.841,41.8678,37863.0
2016-03-09 14:05:00,46.89,46.93,46.87,46.91,48055.0,41.8678,41.9035,41.85,41.8857,48055.0
2016-03-09 14:10:00,46.91,46.94,46.89,46.89,40293.0,41.8857,41.9125,41.8678,41.8678,40293.0
2016-03-09 14:15:00,46.9,46.92,46.87,46.89,28206.0,41.8768,41.8946,41.85,41.8678,28206.0
2016-03-09 14:20:00,46.88,46.89,46.83,46.83,32852.0,41.8589,41.8678,41.8142,41.8142,32852.0
2016-03-09 14:25:00,46.83,46.91,46.83,46.9,58184.0,41.8142,41.8857,41.8142,41.8768,58184.0
2016-03-09 14:30:00,46.89,46.9,46.82,46.83,50290.0,41.8678,41.8768,41.8053,41.8142,50290.0
2016-03-09 14:35:00,46.83,46.85,46.82,46.82,38767.0,41.8142,41.8321,41.8053,41.8053,38767.0
2016-03-09 14:40:00,46.82,46.83,46.79,46.79,42397.0,41.8053,41.8142,41.7785,41.7785,42397.0
2016-03-09 14:45:00,46.8,46.9,46.76,46.89,121237.0,41.7875,41.8768,41.7517,41.8678,121237.0
2016-03-09 14:50:00,46.9,46.92,46.84,46.84,56491.0,41.8768,41.8946,41.8232,41.8232,56491.0
2016-03-09 14:55:00,46.84,46.9,46.79,46.9,111397.0,41.8232,41.8768,41.7785,41.8768,111397.0
2016-03-09 15:00:00,46.89,46.9,46.85,46.9,95542.0,41.8678,41.8768,41.8321,41.8768,95542.0
2016-03-09 15:05:00,46.89,46.9,46.78,46.79,60711.0,41.8678,41.8768,41.7696,41.7785,60711.0
2016-03-09 15:10:00,46.8,46.83,46.78,46.79,66017.0,41.7875,41.8142,41.7696,41.7785,66017.0
2016-03-09 15:15:00,46.8,46.81,46.7,46.7,103367.0,41.7875,41.7964,41.6982,41.6982,103367.0
2016-03-09 15:20:00,46.7,46.79,46.7,46.79,75991.0,41.6982,41.7785,41.6982,41.7785,75991.0
2016-03-09 15:25:00,46.79,46.8,46.76,46.78,54969.0,41.7785,41.7875,41.7517,41.7696,54969.0
2016-03-09 15:30:00,46.77,46.82,46.72,46.76,108898.0,41.7607,41.8053,41.716,41.7517,108898.0
2016-03-09 15:35:00,46.76,46.77,46.72,46.76,104953.0,41.7517,41.7607,41.716,41.7517,104953.0
2016-03-09 15:40:00,46.76,46.76,46.61,46.66,263105.0,41.7517,41.7517,41.6178,41.6625,263105.0
2016-03-09 15:45:00,46.67,46.69,46.67,46.68,134366.0,41.6714,41.6892,41.6714,41.6803,134366.0
2016-03-09 15:50:00,46.68,46.69,46.65,46.67,221083.0,41.6803,41.6892,41.6535,41.6714,221083.0
2016-03-09 15:55:00,46.67,46.75,46.63,46.72,322405.0,41.6714,41.7428,41.6357,41.716,322405.0
2016-03-10 09:30:00,47.0,47.07,46.82,47.01,178918.0,41.966,42.0285,41.8053,41.975,178918.0
2016-03-10 09:35:00,46.99,47.32,46.97,47.28,493789.0,41.9571,42.2518,41.9393,42.216,493789.0
2016-03-10 09:40:00,47.27,47.29,47.15,47.27,116015.0,42.2071,42.225,42.1,42.2071,116015.0
2016-03-10 09:45:00,47.26,47.42,47.2,47.41,124030.0,42.1982,42.3411,42.1446,42.3321,124030.0
2016-03-10 09:50:00,47.4,47.42,47.26,47.35,78974.0,42.3232,42.3411,42.1982,42.2786,78974.0
2016-03-10 09:55:00,47.35,47.47,47.29,47.45,72845.0,42.2786,42.3857,42.225,42.3678,72845.0
2016-03-10 10:00:00,47.46,47.49,47.4,47.48,77490.0,42.3768,42.4036,42.3232,42.3946,77490.0
2016-03-10 10:05:00,47.47,47.48,47.26,47.26,103442.0,42.3857,42.3946,42.1982,42.1982,103442.0
2016-03-10 10:10:00,47.26,47.29,47.13,47.16,93992.0,42.1982,42.225,42.0821,42.1089,93992.0
2016-03-10 10:15:00,47.16,47.21,47.09,47.1,86786.0,42.1089,42.1535,42.0464,42.0553,86786.0
2016-03-10 10:20:00,47.09,47.21,47.02,47.11,102745.0,42.0464,42.1535,41.9839,42.0643,102745.0
2016-03-10 10:25:00,47.11,47.11,46.96,46.97,121323.0,42.0643,42.0643,41.9303,41.9393,121323.0
2016-03-10 10:30:00,46.95,46.96,46.75,46.79,125543.0,41.9214,41.9303,41.7428,41.7785,125543.0
2016-03-10 10:35:00,46.79,46.86,46.66,46.74,112007.0,41.7785,41.841,41.6625,41.7339,112007.0
2016-03-10 10:40:00,46.73,46.83,46.66,46.82,105700.0,41.725,41.8142,41.6625,41.8053,105700.0
2016-03-10 10:45:00,46.83,46.96,46.8,46.8,112826.0,41.8142,41.9303,41.7875,41.7875,112826.0
2016-03-10 10:50:00,46.79,46.86,46.73,46.8,75373.0,41.7785,41.841,41.725,41.7875,75373.0
2016-03-10 10:55:00,46.8,46.81,46.52,46.54,125923.0,41.7875,41.7964,41.5375,41.5553,125923.0
2016-03-10 11:00:00,46.54,46.61,46.54,46.59,81093.0,41.5553,41.6178,41.5553,41.6,81093.0
2016-03-10 11:05:00,46.59,46.66,46.47,46.65,97584.0,41.6,41.6625,41.4928,41.6535,97584.0
2016-03-10 11:10:00,46.64,46.64,46.52,46.56,74009.0,41.6446,41.6446,41.5375,41.5732,74009.0
2016-03-10 11:15:00,46.57,46.61,46.48,46.49,58767.0,41.5821,41.6178,41.5017,41.5107,58767.0
2016-03-10 11:20:00,46.48,46.5,46.36,46.41,98504.0,41.5017,41.5196,41.3946,41.4392,98504.0
2016-03-10 11:25:00,46.4,46.4,46.28,46.38,62387.0,41.4303,41.4303,41.3232,41.4124,62387.0
2016-03-10 11:30:00,46.37,46.4,46.28,46.34,75739.0,41.4035,41.4303,41.3232,41.3767,75739.0
2016-03-10 11:35:00,46.34,46.53,46.32,46.48,95385.0,41.3767,41.5464,41.3589,41.5017,95385.0
2016-03-10 11:40:00,46.48,46.59,46.48,46.54,126476.0,41.5017,41.6,41.5017,41.5553,126476.0
2016-03-10 11:45:00,46.54,46.79,46.53,46.78,80340.0,41.5553,41.7785,41.5464,41.7696,80340.0
2016-03-10 11:50:00,46.78,46.8,46.6,46.61,107310.0,41.7696,41.7875,41.6089,41.6178,107310.0
2016-03-10 11:55:00,46.62,46.71,46.6,46.69,77586.0,41.6267,41.7071,41.6089,41.6892,77586.0
2016-03-10 12:00:00,46.67,46.84,46.66,46.79,69941.0,41.6714,41.8232,41.6625,41.7785,69941.0
2016-03-10 12:05:00,46.78,46.81,46.7,46.72,73354.0,41.7696,41.7964,41.6982,41.716,73354.0
2016-03-10 12:10:00,46.71,46.71,46.59,46.66,40126.0,41.7071,41.7071,41.6,41.6625,40126.0
2016-03-10 12:15:00,46.66,46.67,46.62,46.65,56735.0,41.6625,41.6714,41.6267,41.6535,56735.0
2016-03-10 12:20:00,46.66,46.67,46.52,46.52,86102.0,41.6625,41.6714,41.5375,41.5375,86102.0
2016-03-10 12:25:00,46.51,46.63,46.51,46.61,51101.0,41.5285,41.6357,41.5285,41.6178,51101.0
2016-03-10 12:30:00,46.62,46.63,46.5,46.51,76162.0,41.6267,41.6357,41.5196,41.5285,76162.0
2016-03-10 12:35:00,46.51,46.52,46.36,46.4,53646.0,41.5285,41.5375,41.3946,41.4303,53646.0
2016-03-10 12:40:00,46.39,46.44,46.31,46.34,73733.0,41.4214,41.466,41.3499,41.3767,73733.0
2016-03-10 12:45:00,46.33,46.49,46.31,46.45,41082.0,41.3678,41.5107,41.3499,41.4749,41082.0
2016-03-10 12:50:00,46.45,46.57,46.45,46.52,59965.0,41.4749,41.5821,41.4749,41.5375,59965.0
2016-03-10 12:55:00,46.52,46.59,46.5,46.5,36212.0,41.5375,41.6,41.5196,41.5196,36212.0
2016-03-10 13:00:00,46.49,46.54,46.44,46.44,36785.0,41.5107,41.5553,41.466,41.466,36785.0
2016-03-10 13:05:00,46.44,46.48,46.39,46.41,78144.0,41.466,41.5017,41.4214,41.4392,78144.0
2016-03-10 13:10:00,46.4,46.41,46.29,46.38,86197.0,41.4303,41.4392,41.3321,41.4124,86197.0
2016-03-10 13:15:00,46.39,46.56,46.39,46.55,51716.0,41.4214,41.5732,41.4214,41.5642,51716.0
2016-03-10 13:20:00,46.54,46.64,46.52,46.57,44910.0,41.5553,41.6446,41.5375,41.5821,44910.0
2016-03-10 13:25:00,46.57,46.63,46.54,46.6,39413.0,41.5821,41.6357,41.5553,41.6089,39413.0
2016-03-10 13:30:00,46.6,46.7,46.58,46.66,64995.0,41.6089,41.6982,41.591,41.6625,64995.0
2016-03-10 13:35:00,46.67,46.67,46.57,46.64,63443.0,41.6714,41.6714,41.5821,41.6446,63443.0
2016-03-10 13:40:00,46.65,46.65,46.58,46.63,39716.0,41.6535,41.6535,41.591,41.6357,39716.0
2016-03-10 13:45:00,46.63,46.65,46.58,46.64,30122.0,41.6357,41.6535,41.591,41.6446,30122.0
2016-03-10 13:50:00,46.64,46.73,46.64,46.73,44441.0,41.6446,41.725,41.6446,41.725,44441.0
2016-03-10 13:55:00,46.73,46.75,46.64,46.65,50190.0,41.725,41.7428,41.6446,41.6535,50190.0
2016-03-10 14:00:00,46.65,46.69,46.64,46.67,31332.0,41.6535,41.6892,41.6446,41.6714,31332.0
2016-03-10 14:05:00,46.67,46.69,46.56,46.58,57570.0,41.6714,41.6892,41.5732,41.591,57570.0
2016-03-10 14:10:00,46.58,46.61,46.53,46.6,38591.0,41.591,41.6178,41.5464,41.6089,38591.0
2016-03-10 14:15:00,46.59,46.67,46.57,46.64,39982.0,41.6,41.6714,41.5821,41.6446,39982.0
2016-03-10 14:20:00,46.65,46.74,46.61,46.74,43641.0,41.6535,41.7339,41.6178,41.7339,43641.0
2016-03-10 14:25:00,46.73,46.81,46.7,46.78,124950.0,41.725,41.7964,41.6982,41.7696,124950.0
2016-03-10 14:30:00,46.77,46.83,46.75,46.79,41700.0,41.7607,41.8142,41.7428,41.7785,41700.0
2016-03-10 14:35:00,46.8,46.83,46.77,46.83,56396.0,41.7875,41.8142,41.7607,41.8142,56396.0
2016-03-10 14:40:00,46.83,46.94,46.82,46.9,89755.0,41.8142,41.9125,41.8053,41.8768,89755.0
2016-03-10 14:45:00,46.89,46.99,46.87,46.93,116845.0,41.8678,41.9571,41.85,41.9035,116845.0
2016-03-10 14:50:00,46.93,47.02,46.91,46.93,49550.0,41.9035,41.9839,41.8857,41.9035,49550.0
2016-03-10 14:55:00,46.93,47.01,46.93,46.95,75724.0,41.9035,41.975,41.9035,41.9214,75724.0
2016-03-10 15:00:00,46.95,46.96,46.82,46.84,69946.0,41.9214,41.9303,41.8053,41.8232,69946.0
2016-03-10 15:05:00,46.83,46.85,46.78,46.8,37007.0,41.8142,41.8321,41.7696,41.7875,37007.0
2016-03-10 15:10:00,46.79,46.93,46.76,46.91,52722.0,41.7785,41.9035,41.7517,41.8857,52722.0
2016-03-10 15:15:00,46.91,47.0,46.89,46.93,68296.0,41.8857,41.966,41.8678,41.9035,68296.0
2016-03-10 15:20:00,46.91,46.94,46.84,46.9,63652.0,41.8857,41.9125,41.8232,41.8768,63652.0
2016-03-10 15:25:00,46.9,47.05,46.86,46.99,68750.0,41.8768,42.0107,41.841,41.9571,68750.0
2016-03-10 15:30:00,46.97,47.0,46.92,46.96,65323.0,41.9393,41.966,41.8946,41.9303,65323.0
2016-03-10 15:35:00,46.96,46.96,46.83,46.83,64729.0,41.9303,41.9303,41.8142,41.8142,64729.0
2016-03-10 15:40:00,46.84,46.88,46.8,46.82,78051.0,41.8232,41.8589,41.7875,41.8053,78051.0
2016-03-10 15:45:00,46.83,46.86,46.78,46.8,71889.0,41.8142,41.841,41.7696,41.7875,71889.0
2016-03-10 15:50:00,46.8,46.89,46.79,46.88,106014.0,41.7875,41.8678,41.7785,41.8589,106014.0
2016-03-10 15:55:00,46.88,47.0,46.85,46.98,213037.0,41.8589,41.966,41.8321,41.9482,213037.0
2016-03-11 09:30:00,47.47,47.66,47.28,47.63,139305.0,42.3857,42.5553,42.216,42.5286,139305.0
2016-03-11 09:35:00,47.63,47.63,47.33,47.54,81933.0,42.5286,42.5286,42.2607,42.4482,81933.0
2016-03-11 09:40:00,47.53,47.58,47.41,47.49,81558.0,42.4393,42.4839,42.3321,42.4036,81558.0
2016-03-11 09:45:00,47.49,47.63,47.48,47.51,118913.0,42.4036,42.5286,42.3946,42.4214,118913.0
2016-03-11 09:50:00,47.51,47.62,47.47,47.6,80880.0,42.4214,42.5196,42.3857,42.5018,80880.0
2016-03-11 09:55:00,47.59,47.61,47.45,47.56,71645.0,42.4928,42.5107,42.3678,42.4661,71645.0
2016-03-11 10:00:00,47.56,47.64,47.45,47.48,51329.0,42.4661,42.5375,42.3678,42.3946,51329.0
2016-03-11 10:05:00,47.49,47.51,47.33,47.4,56797.0,42.4036,42.4214,42.2607,42.3232,56797.0
2016-03-11 10:10:00,47.41,47.6,47.4,47.58,71928.0,42.3321,42.5018,42.3232,42.4839,71928.0
2016-03-11 10:15:00,47.59,47.66,47.56,47.63,49728.0,42.4928,42.5553,42.4661,42.5286,49728.0
2016-03-11 10:20:00,47.64,47.72,47.6,47.72,45736.0,42.5375,42.6089,42.5018,42.6089,45736.0
2016-03-11 10:25:00,47.72,47.73,47.59,47.68,133465.0,42.6089,42.6179,42.4928,42.5732,133465.0
2016-03-11 10:30:00,47.69,47.76,47.63,47.76,121335.0,42.5821,42.6446,42.5286,42.6446,121335.0
2016-03-11 10:35:00,47.75,47.88,47.7,47.84,123799.0,42.6357,42.7518,42.5911,42.7161,123799.0
2016-03-11 10:40:00,47.85,47.93,47.83,47.9,53299.0,42.725,42.7964,42.7071,42.7696,53299.0
2016-03-11 10:45:00,47.9,47.92,47.83,47.86,37090.0,42.7696,42.7875,42.7071,42.7339,37090.0
2016-03-11 10:50:00,47.86,47.9,47.82,47.9,130101.0,42.7339,42.7696,42.6982,42.7696,130101.0
2016-03-11 10:55:00,47.9,48.05,47.86,48.02,93759.0,42.7696,42.9036,42.7339,42.8768,93759.0
2016-03-11 11:00:00,48.02,48.02,47.87,47.9,328111.0,42.8768,42.8768,42.7429,42.7696,328111.0
2016-03-11 11:05:00,47.91,48.02,47.9,48.02,120685.0,42.7786,42.8768,42.7696,42.8768,120685.0
2016-03-11 11:10:00,48.02,48.07,47.95,48.05,130032.0,42.8768,42.9214,42.8143,42.9036,130032.0
2016-03-11 11:15:00,48.04,48.06,47.98,48.04,88931.0,42.8946,42.9125,42.8411,42.8946,88931.0
2016-03-11 11:20:00,48.04,48.04,47.91,47.93,53792.0,42.8946,42.8946,42.7786,42.7964,53792.0
2016-03-11 11:25:00,47.94,47.94,47.83,47.83,86378.0,42.8054,42.8054,42.7071,42.7071,86378.0
2016-03-11 11:30:00,47.83,47.89,47.82,47.83,54184.0,42.7071,42.7607,42.6982,42.7071,54184.0
2016-03-11 11:35:00,47.83,47.85,47.72,47.74,65034.0,42.7071,42.725,42.6089,42.6268,65034.0
2016-03-11 11:40:00,47.75,47.78,47.71,47.74,37395.0,42.6357,42.6625,42.6,42.6268,37395.0
2016-03-11 11:45:00,47.75,47.76,47.67,47.68,30050.0,42.6357,42.6446,42.5643,42.5732,30050.0
2016-03-11 11:50:00,47.68,47.68,47.63,47.68,47003.0,42.5732,42.5732,42.5286,42.5732,47003.0
2016-03-11 11:55:00,47.68,47.76,47.66,47.66,42303.0,42.5732,42.6446,42.5553,42.5553,42303.0
2016-03-11 12:00:00,47.66,47.68,47.62,47.63,65519.0,42.5553,42.5732,42.5196,42.5286,65519.0
2016-03-11 12:05:00,47.63,47.65,47.57,47.62,54152.0,42.5286,42.5464,42.475,42.5196,54152.0
2016-03-11 12:10:00,47.62,47.68,47.62,47.67,46347.0,42.5196,42.5732,42.5196,42.5643,46347.0
2016-03-11 12:15:00,47.66,47.73,47.62,47.73,41095.0,42.5553,42.6179,42.5196,42.6179,41095.0
2016-03-11 12:20:00,47.73,47.74,47.68,47.7,25874.0,42.6179,42.6268,42.5732,42.5911,25874.0
2016-03-11 12:25:00,47.7,47.83,47.7,47.76,68765.0,42.5911,42.7071,42.5911,42.6446,68765.0
2016-03-11 12:30:00,47.76,47.8,47.7,47.72,36023.0,42.6446,42.6804,42.5911,42.6089,36023.0
2016-03-11 12:35:00,47.73,47.75,47.68,47.69,37650.0,42.6179,42.6357,42.5732,42.5821,37650.0
2016-03-11 12:40:00,47.7,47.74,47.69,47.72,33648.0,42.5911,42.6268,42.5821,42.6089,33648.0
2016-03-11 12:45:00,47.72,47.8,47.7,47.78,28643.0,42.6089,42.6804,42.5911,42.6625,28643.0
2016-03-11 12:50:00,47.78,47.81,47.74,47.77,42742.0,42.6625,42.6893,42.6268,42.6536,42742.0
2016-03-11 12:55:00,47.77,47.78,47.69,47.74,53277.0,42.6536,42.6625,42.5821,42.6268,53277.0
2016-03-11 13:00:00,47.73,47.83,47.71,47.76,73879.0,42.6179,42.7071,42.6,42.6446,73879.0
2016-03-11 13:05:00,47.77,47.81,47.74,47.76,57875.0,42.6536,42.6893,42.6268,42.6446,57875.0
2016-03-11 13:10:00,47.74,47.81,47.71,47.75,30694.0,42.6268,42.6893,42.6,42.6357,30694.0
2016-03-11 13:15:00,47.74,47.84,47.7,47.77,72451.0,42.6268,42.7161,42.5911,42.6536,72451.0
2016-03-11 13:20:00,47.77,47.79,47.72,47.78,42467.0,42.6536,42.6714,42.6089,42.6625,42467.0
2016-03-11 13:25:00,47.78,47.8,47.74,47.78,25593.0,42.6625,42.6804,42.6268,42.6625,25593.0
2016-03-11 13:30:00,47.77,47.82,47.75,47.81,19949.0,42.6536,42.6982,42.6357,42.6893,19949.0
2016-03-11 13:35:00,47.8,47.82,47.69,47.77,35059.0,42.6804,42.6982,42.5821,42.6536,35059.0
2016-03-11 13:40:00,47.76,47.76,47.72,47.76,23045.0,42.6446,42.6446,42.6089,42.6446,23045.0
2016-03-11 13:45:00,47.76,47.83,47.73,47.82,31140.0,42.6446,42.7071,42.6179,42.6982,31140.0
2016-03-11 13:50:00,47.82,47.82,47.78,47.8,44488.0,42.6982,42.6982,42.6625,42.6804,44488.0
2016-03-11 13:55:00,47.8,47.88,47.79,47.86,59707.0,42.6804,42.7518,42.6714,42.7339,59707.0
2016-03-11 14:00:00,47.87,47.88,47.83,47.86,30557.0,42.7429,42.7518,42.7071,42.7339,30557.0
2016-03-11 14:05:00,47.87,47.87,47.82,47.83,108341.0,42.7429,42.7429,42.6982,42.7071,108341.0
2016-03-11 14:10:00,47.84,47.91,47.83,47.9,86532.0,42.7161,42.7786,42.7071,42.7696,86532.0
2016-03-11 14:15:00,47.9,47.9,47.84,47.86,61541.0,42.7696,42.7696,42.7161,42.7339,61541.0
2016-03-11 14:20:00,47.85,47.9,47.82,47.88,92610.0,42.725,42.7696,42.6982,42.7518,92610.0
2016-03-11 14:25:00,47.88,47.89,47.86,47.89,75912.0,42.7518,42.7607,42.7339,42.7607,75912.0
2016-03-11 14:30:00,47.88,47.89,47.84,47.84,78601.0,42.7518,42.7607,42.7161,42.7161,78601.0
2016-03-11 14:35:00,47.86,47.88,47.77,47.77,38186.0,42.7339,42.7518,42.6536,42.6536,38186.0
2016-03-11 14:40:00,47.77,47.78,47.7,47.72,54427.0,42.6536,42.6625,42.5911,42.6089,54427.0
2016-03-11 14:45:00,47.72,47.77,47.71,47.72,77869.0,42.6089,42.6536,42.6,42.6089,77869.0
2016-03-11 14:50:00,47.72,47.72,47.67,47.72,33525.0,42.6089,42.6089,42.5643,42.6089,33525.0
2016-03-11 14:55:00,47.72,47.72,47.6,47.6,38266.0,42.6089,42.6089,42.5018,42.5018,38266.0
2016-03-11 15:00:00,47.61,47.66,47.59,47.65,49535.0,42.5107,42.5553,42.4928,42.5464,49535.0
2016-03-11 15:05:00,47.65,47.68,47.61,47.67,52305.0,42.5464,42.5732,42.5107,42.5643,52305.0
2016-03-11 15:10:00,47.68,47.7,47.64,47.66,47630.0,42.5732,42.5911,42.5375,42.5553,47630.0
2016-03-11 15:15:00,47.66,47.71,47.62,47.7,60229.0,42.5553,42.6,42.5196,42.5911,60229.0
2016-03-11 15:20:00,47.71,47.75,47.67,47.7,77624.0,42.6,42.6357,42.5643,42.5911,77624.0
2016-03-11 15:25:00,47.7,47.72,47.67,47.67,74794.0,42.5911,42.6089,42.5643,42.5643,74794.0
2016-03-11 15:30:00,47.67,47.72,47.65,47.67,91891.0,42.5643,42.6089,42.5464,42.5643,91891.0
2016-03-11 15:35:00,47.68,47.7,47.63,47.68,77158.0,42.5732,42.5911,42.5286,42.5732,77158.0
2016-03-11 15:40:00,47.68,47.72,47.66,47.72,153874.0,42.5732,42.6089,42.5553,42.6089,153874.0
2016-03-11 15:45:00,47.72,47.73,47.64,47.68,143204.0,42.6089,42.6179,42.5375,42.5732,143204.0
2016-03-11 15:50:00,47.68,47.68,47.64,47.66,140110.0,42.5732,42.5732,42.5375,42.5553,140110.0
2016-03-11 15:55:00,47.66,47.71,47.64,47.69,412273.0,42.5553,42.6,42.5375,42.5821,412273.0
2016-03-14 09:30:00,47.5,47.7,47.32,47.6,145050.0,42.4125,42.5911,42.2518,42.5018,145050.0
2016-03-14 09:35:00,47.62,47.73,47.57,47.6,112347.0,42.5196,42.6179,42.475,42.5018,112347.0
2016-03-14 09:40:00,47.6,47.72,47.46,47.66,142396.0,42.5018,42.6089,42.3768,42.5553,142396.0
2016-03-14 09:45:00,47.67,47.91,47.67,47.77,137480.0,42.5643,42.7786,42.5643,42.6536,137480.0
2016-03-14 09:50:00,47.78,47.83,47.63,47.78,75402.0,42.6625,42.7071,42.5286,42.6625,75402.0
2016-03-14 09:55:00,47.78,47.78,47.49,47.55,199561.0,42.6625,42.6625,42.4036,42.4571,199561.0
2016-03-14 10:00:00,47.54,47.75,47.52,47.74,183745.0,42.4482,42.6357,42.4303,42.6268,183745.0
2016-03-14 10:05:00,47.73,47.79,47.7,47.7,98057.0,42.6179,42.6714,42.5911,42.5911,98057.0
2016-03-14 10:10:00,47.7,47.72,47.68,47.71,52258.0,42.5911,42.6089,42.5732,42.6,52258.0
2016-03-14 10:15:00,47.71,47.75,47.66,47.71,43257.0,42.6,42.6357,42.5553,42.6,43257.0
2016-03-14 10:20:00,47.72,47.86,47.71,47.84,46631.0,42.6089,42.7339,42.6,42.7161,46631.0
2016-03-14 10:25:00,47.84,47.85,47.74,47.82,47228.0,42.7161,42.725,42.6268,42.6982,47228.0
2016-03-14 10:30:00,47.82,47.84,47.77,47.81,111259.0,42.6982,42.7161,42.6536,42.6893,111259.0
2016-03-14 10:35:00,47.81,47.83,47.77,47.82,30155.0,42.6893,42.7071,42.6536,42.6982,30155.0
2016-03-14 10:40:00,47.83,47.96,47.8,47.95,179167.0,42.7071,42.8232,42.6804,42.8143,179167.0
2016-03-14 10:45:00,47.96,48.03,47.94,47.94,90377.0,42.8232,42.8857,42.8054,42.8054,90377.0
2016-03-14 10:50:00,47.94,48.03,47.94,47.98,34685.0,42.8054,42.8857,42.8054,42.8411,34685.0
2016-03-14 10:55:00,47.98,48.04,47.95,47.97,49779.0,42.8411,42.8946,42.8143,42.8321,49779.0
2016-03-14 11:00:00,47.96,48.06,47.94,48.06,59292.0,42.8232,42.9125,42.8054,42.9125,59292.0
2016-03-14 11:05:00,48.06,48.07,48.02,48.04,28122.0,42.9125,42.9214,42.8768,42.8946,28122.0
2016-03-14 11:10:00,48.04,48.12,48.04,48.11,53433.0,42.8946,42.9661,42.8946,42.9572,53433.0
2016-03-14 11:15:00,48.11,48.16,48.05,48.05,36637.0,42.9572,43.0018,42.9036,42.9036,36637.0
2016-03-14 11:20:00,48.06,48.16,48.06,48.09,43494.0,42.9125,43.0018,42.9125,42.9393,43494.0
2016-03-14 11:25:00,48.08,48.15,48.08,48.13,27645.0,42.9304,42.9929,42.9304,42.975,27645.0
2016-03-14 11:30:00,48.13,48.14,48.01,48.02,81271.0,42.975,42.9839,42.8679,42.8768,81271.0
2016-03-14 11:35:00,48.01,48.03,47.99,48.02,65702.0,42.8679,42.8857,42.85,42.8768,65702.0
2016-03-14 11:40:00,48.02,48.05,47.99,48.0,30942.0,42.8768,42.9036,42.85,42.8589,30942.0
2016-03-14 11:45:00,48.0,48.0,47.92,47.96,56104.0,42.8589,42.8589,42.7875,42.8232,56104.0
2016-03-14 11:50:00,47.96,47.97,47.94,47.94,22816.0,42.8232,42.8321,42.8054,42.8054,22816.0
2016-03-14 11:55:00,47.94,47.96,47.9,47.92,22962.0,42.8054,42.8232,42.7696,42.7875,22962.0
2016-03-14 12:00:00,47.91,47.93,47.81,47.83,38564.0,42.7786,42.7964,42.6893,42.7071,38564.0
2016-03-14 12:05:00,47.82,47.85,47.81,47.83,24459.0,42.6982,42.725,42.6893,42.7071,24459.0
2016-03-14 12:10:00,47.84,47.91,47.83,47.88,25894.0,42.7161,42.7786,42.7071,42.7518,25894.0
2016-03-14 12:15:00,47.88,47.95,47.87,47.95,20639.0,42.7518,42.8143,42.7429,42.8143,20639.0
2016-03-14 12:20:00,47.95,47.96,47.85,47.86,34554.0,42.8143,42.8232,42.725,42.7339,34554.0
2016-03-14 12:25:00,47.84,47.86,47.82,47.83,23844.0,42.7161,42.7339,42.6982,42.7071,23844.0
2016-03-14 12:30:00,47.83,47.9,47.82,47.89,30978.0,42.7071,42.7696,42.6982,42.7607,30978.0
2016-03-14 12:35:00,47.9,48.04,47.9,48.04,73519.0,42.7696,42.8946,42.7696,42.8946,73519.0
2016-03-14 12:40:00,48.04,48.08,48.04,48.06,75438.0,42.8946,42.9304,42.8946,42.9125,75438.0
2016-03-14 12:45:00,48.06,48.13,48.06,48.09,55249.0,42.9125,42.975,42.9125,42.9393,55249.0
2016-03-14 12:50:00,48.08,48.19,48.06,48.17,92922.0,42.9304,43.0286,42.9125,43.0107,92922.0
2016-03-14 12:55:00,48.17,48.24,48.1,48.22,234062.0,43.0107,43.0732,42.9482,43.0554,234062.0
2016-03-14 13:00:00,48.21,48.22,48.11,48.15,121080.0,43.0464,43.0554,42.9572,42.9929,121080.0
2016-03-14 13:05:00,48.14,48.2,48.13,48.18,59740.0,42.9839,43.0375,42.975,43.0197,59740.0
2016-03-14 13:10:00,48.18,48.19,48.08,48.09,39154.0,43.0197,43.0286,42.9304,42.9393,39154.0
2016-03-14 13:15:00,48.09,48.13,48.07,48.09,30919.0,42.9393,42.975,42.9214,42.9393,30919.0
2016-03-14 13:20:00,48.09,48.09,48.02,48.03,44493.0,42.9393,42.9393,42.8768,42.8857,44493.0
2016-03-14 13:25:00,48.02,48.04,47.92,47.92,41622.0,42.8768,42.8946,42.7875,42.7875,41622.0
2016-03-14 13:30:00,47.92,47.98,47.92,47.98,29023.0,42.7875,42.8411,42.7875,42.8411,29023.0
2016-03-14 13:35:00,47.98,48.0,47.95,47.96,30289.0,42.8411,42.8589,42.8143,42.8232,30289.0
2016-03-14 13:40:00,47.96,48.02,47.95,47.99,21048.0,42.8232,42.8768,42.8143,42.85,21048.0
2016-03-14 13:45:00,47.99,48.0,47.93,47.98,16427.0,42.85,42.8589,42.7964,42.8411,16427.0
2016-03-14 13:50:00,47.97,47.97,47.93,47.97,13975.0,42.8321,42.8321,42.7964,42.8321,13975.0
2016-03-14 13:55:00,47.97,48.01,47.95,47.96,18288.0,42.8321,42.8679,42.8143,42.8232,18288.0
2016-03-14 14:00:00,47.96,47.99,47.93,47.99,14369.0,42.8232,42.85,42.7964,42.85,14369.0
2016-03-14 14:05:00,47.99,48.02,47.96,47.99,40762.0,42.85,42.8768,42.8232,42.85,40762.0
2016-03-14 14:10:00,48.0,48.02,47.98,47.99,42851.0,42.8589,42.8768,42.8411,42.85,42851.0
2016-03-14 14:15:00,47.98,48.01,47.97,47.98,19064.0,42.8411,42.8679,42.8321,42.8411,19064.0
2016-03-14 14:20:00,47.98,48.03,47.95,48.03,46007.0,42.8411,42.8857,42.8143,42.8857,46007.0
2016-03-14 14:25:00,48.03,48.03,47.97,48.0,26746.0,42.8857,42.8857,42.8321,42.8589,26746.0
2016-03-14 14:30:00,48.0,48.04,47.97,48.03,21714.0,42.8589,42.8946,42.8321,42.8857,21714.0
2016-03-14 14:35:00,48.04,48.04,48.01,48.04,28049.0,42.8946,42.8946,42.8679,42.8946,28049.0
2016-03-14 14:40:00,48.03,48.06,48.0,48.02,76301.0,42.8857,42.9125,42.8589,42.8768,76301.0
2016-03-14 14:45:00,48.03,48.08,48.02,48.08,17929.0,42.8857,42.9304,42.8768,42.9304,17929.0
2016-03-14 14:50:00,48.08,48.09,48.02,48.02,27041.0,42.9304,42.9393,42.8768,42.8768,27041.0
2016-03-14 14:55:00,48.03,48.05,48.02,48.02,43816.0,42.8857,42.9036,42.8768,42.8768,43816.0
2016-03-14 15:00:00,48.02,48.03,48.0,48.02,45041.0,42.8768,42.8857,42.8589,42.8768,45041.0
2016-03-14 15:05:00,48.01,48.01,47.98,48.0,46745.0,42.8679,42.8679,42.8411,42.8589,46745.0
2016-03-14 15:10:00,48.0,48.01,47.96,47.97,62163.0,42.8589,42.8679,42.8232,42.8321,62163.0
2016-03-14 15:15:00,47.97,47.98,47.92,47.96,48415.0,42.8321,42.8411,42.7875,42.8232,48415.0
2016-03-14 15:20:00,47.95,47.97,47.92,47.93,42356.0,42.8143,42.8321,42.7875,42.7964,42356.0
2016-03-14 15:25:00,47.93,48.02,47.93,47.97,45323.0,42.7964,42.8768,42.7964,42.8321,45323.0
2016-03-14 15:30:00,47.97,47.98,47.93,47.93,44962.0,42.8321,42.8411,42.7964,42.7964,44962.0
2016-03-14 15:35:00,47.93,48.01,47.93,47.99,72340.0,42.7964,42.8679,42.7964,42.85,72340.0
2016-03-14 15:40:00,48.0,48.02,47.95,48.0,112729.0,42.8589,42.8768,42.8143,42.8589,112729.0
2016-03-14 15:45:00,48.0,48.02,47.99,48.01,105405.0,42.8589,42.8768,42.85,42.8679,105405.0
2016-03-14 15:50:00,48.0,48.01,47.95,47.97,135652.0,42.8589,42.8679,42.8143,42.8321,135652.0
2016-03-14 15:55:00,47.96,48.0,47.9,47.91,330692.0,42.8232,42.8589,42.7696,42.7786,330692.0
2016-03-15 09:30:00,47.82,47.94,47.59,47.73,124660.0,42.6982,42.8054,42.4928,42.6179,124660.0
2016-03-15 09:35:00,47.74,47.78,47.6,47.6,85209.0,42.6268,42.6625,42.5018,42.5018,85209.0
2016-03-15 09:40:00,47.6,47.67,47.53,47.65,94217.0,42.5018,42.5643,42.4393,42.5464,94217.0
2016-03-15 09:45:00,47.64,47.83,47.64,47.7,117853.0,42.5375,42.7071,42.5375,42.5911,117853.0
2016-03-15 09:50:00,47.7,47.71,47.58,47.58,87778.0,42.5911,42.6,42.4839,42.4839,87778.0
2016-03-15 09:55:00,47.58,47.61,47.46,47.48,88168.0,42.4839,42.5107,42.3768,42.3946,88168.0
2016-03-15 10:00:00,47.49,47.59,47.48,47.56,74055.0,42.4036,42.4928,42.3946,42.4661,74055.0
2016-03-15 10:05:00,47.55,47.61,47.51,47.56,38276.0,42.4571,42.5107,42.4214,42.4661,38276.0
2016-03-15 10:10:00,47.56,47.63,47.53,47.58,79445.0,42.4661,42.5286,42.4393,42.4839,79445.0
2016-03-15 10:15:00,47.59,47.62,47.52,47.54,55367.0,42.4928,42.5196,42.4303,42.4482,55367.0
2016-03-15 10:20:00,47.54,47.56,47.45,47.52,74381.0,42.4482,42.4661,42.3678,42.4303,74381.0
2016-03-15 10:25:00,47.52,47.63,47.51,47.63,40013.0,42.4303,42.5286,42.4214,42.5286,40013.0
2016-03-15 10:30:00,47.63,47.65,47.56,47.59,42310.0,42.5286,42.5464,42.4661,42.4928,42310.0
2016-03-15 10:35:00,47.58,47.61,47.51,47.53,32034.0,42.4839,42.5107,42.4214,42.4393,32034.0
2016-03-15 10:40:00,47.53,47.61,47.5,47.57,92128.0,42.4393,42.5107,42.4125,42.475,92128.0
2016-03-15 10:45:00,47.57,47.58,47.5,47.5,64274.0,42.475,42.4839,42.4125,42.4125,64274.0
2016-03-15 10:50:00,47.5,47.54,47.44,47.46,89444.0,42.4125,42.4482,42.3589,42.3768,89444.0
2016-03-15 10:55:00,47.46,47.55,47.43,47.52,58498.0,42.3768,42.4571,42.35,42.4303,58498.0
2016-03-15 11:00:00,47.52,47.64,47.5,47.6,69491.0,42.4303,42.5375,42.4125,42.5018,69491.0
2016-03-15 11:05:00,47.6,47.69,47.51,47.67,93746.0,42.5018,42.5821,42.4214,42.5643,93746.0
2016-03-15 11:10:00,47.67,47.69,47.62,47.64,25235.0,42.5643,42.5821,42.5196,42.5375,25235.0
2016-03-15 11:15:00,47.65,47.74,47.65,47.69,42962.0,42.5464,42.6268,42.5464,42.5821,42962.0
2016-03-15 11:20:00,47.7,47.79,47.69,47.7,50791.0,42.5911,42.6714,42.5821,42.5911,50791.0
2016-03-15 11:25:00,47.69,47.74,47.68,47.69,37780.0,42.5821,42.6268,42.5732,42.5821,37780.0
2016-03-15 11:30:00,47.7,47.77,47.67,47.72,38596.0,42.5911,42.6536,42.5643,42.6089,38596.0
2016-03-15 11:35:00,47.73,47.77,47.69,47.7,22211.0,42.6179,42.6536,42.5821,42.5911,22211.0
2016-03-15 11:40:00,47.7,47.74,47.68,47.72,29840.0,42.5911,42.6268,42.5732,42.6089,29840.0
2016-03-15 11:45:00,47.73,47.73,47.67,47.72,43833.0,42.6179,42.6179,42.5643,42.6089,43833.0
2016-03-15 11:50:00,47.71,47.77,47.7,47.73,25808.0,42.6,42.6536,42.5911,42.6179,25808.0
2016-03-15 11:55:00,47.74,47.79,47.73,47.74,30245.0,42.6268,42.6714,42.6179,42.6268,30245.0
2016-03-15 12:00:00,47.74,47.8,47.72,47.8,30322.0,42.6268,42.6804,42.6089,42.6804,30322.0
2016-03-15 12:05:00,47.8,47.84,47.78,47.83,88825.0,42.6804,42.7161,42.6625,42.7071,88825.0
2016-03-15 12:10:00,47.83,47.86,47.76,47.77,24802.0,42.7071,42.7339,42.6446,42.6536,24802.0
2016-03-15 12:15:00,47.77,47.78,47.69,47.69,16496.0,42.6536,42.6625,42.5821,42.5821,16496.0
2016-03-15 12:20:00,47.7,47.71,47.65,47.68,40419.0,42.5911,42.6,42.5464,42.5732,40419.0
2016-03-15 12:25:00,47.69,47.76,47.67,47.76,20017.0,42.5821,42.6446,42.5643,42.6446,20017.0
2016-03-15 12:30:00,47.75,47.77,47.7,47.77,40492.0,42.6357,42.6536,42.5911,42.6536,40492.0
2016-03-15 12:35:00,47.77,47.79,47.7,47.71,33093.0,42.6536,42.6714,42.5911,42.6,33093.0
2016-03-15 12:40:00,47.72,47.72,47.69,47.7,17079.0,42.6089,42.6089,42.5821,42.5911,17079.0
2016-03-15 12:45:00,47.7,47.7,47.64,47.65,11982.0,42.5911,42.5911,42.5375,42.5464,11982.0
2016-03-15 12:50:00,47.66,47.66,47.61,47.61,33553.0,42.5553,42.5553,42.5107,42.5107,33553.0
2016-03-15 12:55:00,47.62,47.64,47.59,47.63,40971.0,42.5196,42.5375,42.4928,42.5286,40971.0
2016-03-15 13:00:00,47.63,47.72,47.62,47.72,29656.0,42.5286,42.6089,42.5196,42.6089,29656.0
2016-03-15 13:05:00,47.72,47.72,47.66,47.67,58089.0,42.6089,42.6089,42.5553,42.5643,58089.0
2016-03-15 13:10:00,47.67,47.7,47.59,47.59,44556.0,42.5643,42.5911,42.4928,42.4928,44556.0
2016-03-15 13:15:00,47.59,47.62,47.54,47.57,68968.0,42.4928,42.5196,42.4482,42.475,68968.0
2016-03-15 13:20:00,47.57,47.61,47.55,47.61,30127.0,42.475,42.5107,42.4571,42.5107,30127.0
2016-03-15 13:25:00,47.61,47.62,47.55,47.56,26903.0,42.5107,42.5196,42.4571,42.4661,26903.0
2016-03-15 13:30:00,47.57,47.65,47.56,47.64,22334.0,42.475,42.5464,42.4661,42.5375,22334.0
2016-03-15 13:35:00,47.63,47.66,47.6,47.62,16987.0,42.5286,42.5553,42.5018,42.5196,16987.0
2016-03-15 13:40:00,47.62,47.63,47.57,47.57,41311.0,42.5196,42.5286,42.475,42.475,41311.0
2016-03-15 13:45:00,47.58,47.58,47.53,47.54,28280.0,42.4839,42.4839,42.4393,42.4482,28280.0
2016-03-15 13:50:00,47.55,47.59,47.52,47.59,20722.0,42.4571,42.4928,42.4303,42.4928,20722.0
2016-03-15 13:55:00,47.6,47.62,47.56,47.62,29123.0,42.5018,42.5196,42.4661,42.5196,29123.0
2016-03-15 14:00:00,47.61,47.62,47.56,47.58,25144.0,42.5107,42.5196,42.4661,42.4839,25144.0
2016-03-15 14:05:00,47.58,47.62,47.54,47.55,47781.0,42.4839,42.5196,42.4482,42.4571,47781.0
2016-03-15 14:10:00,47.55,47.65,47.54,47.65,30821.0,42.4571,42.5464,42.4482,42.5464,30821.0
2016-03-15 14:15:00,47.65,47.66,47.62,47.65,28261.0,42.5464,42.5553,42.5196,42.5464,28261.0
2016-03-15 14:20:00,47.64,47.65,47.58,47.58,51955.0,42.5375,42.5464,42.4839,42.4839,51955.0
2016-03-15 14:25:00,47.57,47.59,47.55,47.58,73614.0,42.475,42.4928,42.4571,42.4839,73614.0
2016-03-15 14:30:00,47.58,47.58,47.52,47.57,48647.0,42.4839,42.4839,42.4303,42.475,48647.0
2016-03-15 14:35:00,47.57,47.62,47.56,47.57,27303.0,42.475,42.5196,42.4661,42.475,27303.0
2016-03-15 14:40:00,47.58,47.58,47.52,47.53,32309.0,42.4839,42.4839,42.4303,42.4393,32309.0
2016-03-15 14:45:00,47.53,47.53,47.48,47.5,37438.0,42.4393,42.4393,42.3946,42.4125,37438.0
2016-03-15 14:50:00,47.51,47.52,47.49,47.5,53224.0,42.4214,42.4303,42.4036,42.4125,53224.0
2016-03-15 14:55:00,47.5,47.51,47.47,47.48,24457.0,42.4125,42.4214,42.3857,42.3946,24457.0
2016-03-15 15:00:00,47.48,47.51,47.47,47.48,63406.0,42.3946,42.4214,42.3857,42.3946,63406.0
2016-03-15 15:05:00,47.48,47.51,47.45,47.5,127270.0,42.3946,42.4214,42.3678,42.4125,127270.0
2016-03-15 15:10:00,47.51,47.63,47.51,47.62,60746.0,42.4214,42.5286,42.4214,42.5196,60746.0
2016-03-15 15:15:00,47.62,47.69,47.62,47.68,35128.0,42.5196,42.5821,42.5196,42.5732,35128.0
2016-03-15 15:20:00,47.68,47.7,47.63,47.63,46728.0,42.5732,42.5911,42.5286,42.5286,46728.0
2016-03-15 15:25:00,47.63,47.66,47.61,47.65,39691.0,42.5286,42.5553,42.5107,42.5464,39691.0
2016-03-15 15:30:00,47.65,47.66,47.61,47.63,45426.0,42.5464,42.5553,42.5107,42.5286,45426.0
2016-03-15 15:35:00,47.63,47.68,47.61,47.63,97956.0,42.5286,42.5732,42.5107,42.5286,97956.0
2016-03-15 15:40:00,47.63,47.68,47.62,47.63,51959.0,42.5286,42.5732,42.5196,42.5286,51959.0
2016-03-15 15:45:00,47.62,47.68,47.61,47.67,99896.0,42.5196,42.5732,42.5107,42.5643,99896.0
2016-03-15 15:50:00,47.67,47.73,47.66,47.73,160597.0,42.5643,42.6179,42.5553,42.6179,160597.0
2016-03-15 15:55:00,47.73,47.76,47.68,47.75,249950.0,42.6179,42.6446,42.5732,42.6357,249950.0
2016-03-16 09:30:00,47.47,47.79,47.37,47.79,120719.0,42.3857,42.6714,42.2964,42.6714,120719.0
2016-03-16 09:35:00,47.79,47.91,47.7,47.87,72764.0,42.6714,42.7786,42.5911,42.7429,72764.0
2016-03-16 09:40:00,47.86,47.96,47.76,47.9,70071.0,42.7339,42.8232,42.6446,42.7696,70071.0
2016-03-16 09:45:00,47.88,48.1,47.83,48.06,100290.0,42.7518,42.9482,42.7071,42.9125,100290.0
2016-03-16 09:50:00,48.05,48.13,48.01,48.06,71216.0,42.9036,42.975,42.8679,42.9125,71216.0
2016-03-16 09:55:00,48.07,48.12,48.0,48.03,72266.0,42.9214,42.9661,42.8589,42.8857,72266.0
2016-03-16 10:00:00,48.02,48.11,47.96,48.1,74148.0,42.8768,42.9572,42.8232,42.9482,74148.0
2016-03-16 10:05:00,48.1,48.27,48.09,48.25,62513.0,42.9482,43.1,42.9393,43.0822,62513.0
2016-03-16 10:10:00,48.26,48.26,48.14,48.23,80254.0,43.0911,43.0911,42.9839,43.0643,80254.0
2016-03-16 10:15:00,48.23,48.33,48.23,48.27,51379.0,43.0643,43.1536,43.0643,43.1,51379.0
2016-03-16 10:20:00,48.27,48.39,48.26,48.35,48557.0,43.1,43.2072,43.0911,43.1714,48557.0
2016-03-16 10:25:00,48.35,48.38,48.31,48.34,35978.0,43.1714,43.1982,43.1357,43.1625,35978.0
2016-03-16 10:30:00,48.34,48.36,48.25,48.31,29106.0,43.1625,43.1804,43.0822,43.1357,29106.0
2016-03-16 10:35:00,48.32,48.41,48.32,48.35,34888.0,43.1447,43.225,43.1447,43.1714,34888.0
2016-03-16 10:40:00,48.33,48.45,48.33,48.42,105920.0,43.1536,43.2607,43.1536,43.2339,105920.0
2016-03-16 10:45:00,48.44,48.45,48.35,48.4,32898.0,43.2518,43.2607,43.1714,43.2161,32898.0
2016-03-16 10:50:00,48.4,48.45,48.39,48.44,46802.0,43.2161,43.2607,43.2072,43.2518,46802.0
2016-03-16 10:55:00,48.44,48.47,48.37,48.4,62243.0,43.2518,43.2786,43.1893,43.2161,62243.0
2016-03-16 11:00:00,48.39,48.45,48.39,48.45,32768.0,43.2072,43.2607,43.2072,43.2607,32768.0
2016-03-16 11:05:00,48.45,48.47,48.38,48.45,39062.0,43.2607,43.2786,43.1982,43.2607,39062.0
2016-03-16 11:10:00,48.46,48.47,48.34,48.35,34771.0,43.2697,43.2786,43.1625,43.1714,34771.0
2016-03-16 11:15:00,48.34,48.47,48.31,48.44,33016.0,43.1625,43.2786,43.1357,43.2518,33016.0
2016-03-16 11:20:00,48.43,48.5,48.43,48.44,35063.0,43.2429,43.3054,43.2429,43.2518,35063.0
2016-03-16 11:25:00,48.44,48.44,48.3,48.33,46712.0,43.2518,43.2518,43.1268,43.1536,46712.0
2016-03-16 11:30:00,48.32,48.36,48.32,48.33,43091.0,43.1447,43.1804,43.1447,43.1536,43091.0
2016-03-16 11:35:00,48.33,48.36,48.31,48.36,24667.0,43.1536,43.1804,43.1357,43.1804,24667.0
2016-03-16 11:40:00,48.36,48.4,48.32,48.33,27758.0,43.1804,43.2161,43.1447,43.1536,27758.0
2016-03-16 11:45:00,48.33,48.36,48.31,48.33,22184.0,43.1536,43.1804,43.1357,43.1536,22184.0
2016-03-16 11:50:00,48.32,48.33,48.27,48.31,31087.0,43.1447,43.1536,43.1,43.1357,31087.0
2016-03-16 11:55:00,48.31,48.35,48.29,48.33,24750.0,43.1357,43.1714,43.1179,43.1536,24750.0
2016-03-16 12:00:00,48.32,48.34,48.29,48.34,33320.0,43.1447,43.1625,43.1179,43.1625,33320.0
2016-03-16 12:05:00,48.34,48.38,48.32,48.34,30208.0,43.1625,43.1982,43.1447,43.1625,30208.0
2016-03-16 12:10:00,48.34,48.37,48.29,48.37,20850.0,43.1625,43.1893,43.1179,43.1893,20850.0
2016-03-16 12:15:00,48.37,48.39,48.33,48.37,37100.0,43.1893,43.2072,43.1536,43.1893,37100.0
2016-03-16 12:20:00,48.38,48.39,48.33,48.37,24977.0,43.1982,43.2072,43.1536,43.1893,24977.0
2016-03-16 12:25:00,48.37,48.41,48.37,48.39,45203.0,43.1893,43.225,43.1893,43.2072,45203.0
2016-03-16 12:30:00,48.39,48.39,48.34,48.38,40165.0,43.2072,43.2072,43.1625,43.1982,40165.0
2016-03-16 12:35:00,48.37,48.38,48.28,48.29,58314.0,43.1893,43.1982,43.1089,43.1179,58314.0
2016-03-16 12:40:00,48.3,48.3,48.25,48.29,20908.0,43.1268,43.1268,43.0822,43.1179,20908.0
2016-03-16 12:45:00,48.29,48.29,48.2,48.23,71092.0,43.1179,43.1179,43.0375,43.0643,71092.0
2016-03-16 12:50:00,48.22,48.25,48.2,48.22,34166.0,43.0554,43.0822,43.0375,43.0554,34166.0
2016-03-16 12:55:00,48.22,48.26,48.18,48.24,32892.0,43.0554,43.0911,43.0197,43.0732,32892.0
2016-03-16 13:00:00,48.23,48.26,48.19,48.19,24861.0,43.0643,43.0911,43.0286,43.0286,24861.0
2016-03-16 13:05:00,48.19,48.21,48.14,48.15,33444.0,43.0286,43.0464,42.9839,42.9929,33444.0
2016-03-16 13:10:00,48.15,48.16,48.11,48.15,74475.0,42.9929,43.0018,42.9572,42.9929,74475.0
2016-03-16 13:15:00,48.15,48.23,48.09,48.23,24141.0,42.9929,43.0643,42.9393,43.0643,24141.0
2016-03-16 13:20:00,48.21,48.25,48.19,48.23,25036.0,43.0464,43.0822,43.0286,43.0643,25036.0
2016-03-16 13:25:00,48.23,48.26,48.15,48.16,24527.0,43.0643,43.0911,42.9929,43.0018,24527.0
2016-03-16 13:30:00,48.15,48.16,48.14,48.15,25170.0,42.9929,43.0018,42.9839,42.9929,25170.0
2016-03-16 13:35:00,48.14,48.22,48.13,48.21,39893.0,42.9839,43.0554,42.975,43.0464,39893.0
2016-03-16 13:40:00,48.22,48.24,48.2,48.21,23273.0,43.0554,43.0732,43.0375,43.0464,23273.0
2016-03-16 13:45:00,48.21,48.22,48.13,48.14,33733.0,43.0464,43.0554,42.975,42.9839,33733.0
2016-03-16 13:50:00,48.14,48.16,48.13,48.14,14465.0,42.9839,43.0018,42.975,42.9839,14465.0
2016-03-16 13:55:00,48.14,48.19,48.12,48.16,21549.0,42.9839,43.0286,42.9661,43.0018,21549.0
2016-03-16 14:00:00,48.19,48.59,48.17,48.41,191109.0,43.0286,43.3857,43.0107,43.225,191109.0
2016-03-16 14:05:00,48.44,48.48,48.3,48.33,82908.0,43.2518,43.2875,43.1268,43.1536,82908.0
2016-03-16 14:10:00,48.35,48.36,48.19,48.23,103669.0,43.1714,43.1804,43.0286,43.0643,103669.0
2016-03-16 14:15:00,48.22,48.38,48.2,48.35,127776.0,43.0554,43.1982,43.0375,43.1714,127776.0
2016-03-16 14:20:00,48.34,48.56,48.33,48.49,111650.0,43.1625,43.359,43.1536,43.2965,111650.0
2016-03-16 14:25:00,48.5,48.65,48.48,48.55,77551.0,43.3054,43.4393,43.2875,43.35,77551.0
2016-03-16 14:30:00,48.55,48.57,48.46,48.51,106798.0,43.35,43.3679,43.2697,43.3143,106798.0
2016-03-16 14:35:00,48.51,48.61,48.51,48.59,103416.0,43.3143,43.4036,43.3143,43.3857,103416.0
2016-03-16 14:40:00,48.59,48.68,48.57,48.64,164235.0,43.3857,43.4661,43.3679,43.4304,164235.0
2016-03-16 14:45:00,48.64,48.71,48.6,48.6,76651.0,43.4304,43.4929,43.3947,43.3947,76651.0
2016-03-16 14:50:00,48.61,48.71,48.61,48.64,85907.0,43.4036,43.4929,43.4036,43.4304,85907.0
2016-03-16 14:55:00,48.64,48.67,48.54,48.55,78350.0,43.4304,43.4572,43.3411,43.35,78350.0
2016-03-16 15:00:00,48.54,48.67,48.53,48.66,182869.0,43.3411,43.4572,43.3322,43.4482,182869.0
2016-03-16 15:05:00,48.65,48.68,48.59,48.66,128211.0,43.4393,43.4661,43.3857,43.4482,128211.0
2016-03-16 15:10:00,48.66,48.72,48.61,48.72,95431.0,43.4482,43.5018,43.4036,43.5018,95431.0
2016-03-16 15:15:00,48.72,48.78,48.68,48.7,63242.0,43.5018,43.5554,43.4661,43.484,63242.0
2016-03-16 15:20:00,48.71,48.71,48.57,48.61,79747.0,43.4929,43.4929,43.3679,43.4036,79747.0
2016-03-16 15:25:00,48.61,48.72,48.59,48.69,39287.0,43.4036,43.5018,43.3857,43.475,39287.0
2016-03-16 15:30:00,48.68,48.72,48.63,48.69,88779.0,43.4661,43.5018,43.4215,43.475,88779.0
2016-03-16 15:35:00,48.68,48.75,48.67,48.74,136664.0,43.4661,43.5286,43.4572,43.5197,136664.0
2016-03-16 15:40:00,48.74,48.76,48.72,48.75,136969.0,43.5197,43.5375,43.5018,43.5286,136969.0
2016-03-16 15:45:00,48.76,48.8,48.73,48.8,228488.0,43.5375,43.5732,43.5107,43.5732,228488.0
2016-03-16 15:50:00,48.79,48.8,48.76,48.77,215561.0,43.5643,43.5732,43.5375,43.5465,215561.0
2016-03-16 15:55:00,48.76,48.78,48.72,48.77,502117.0,43.5375,43.5554,43.5018,43.5465,502117.0
2016-03-17 09:30:00,48.58,48.7,48.53,48.67,117893.0,43.3768,43.484,43.3322,43.4572,117893.0
2016-03-17 09:35:00,48.67,48.74,48.56,48.57,122891.0,43.4572,43.5197,43.359,43.3679,122891.0
2016-03-17 09:40:00,48.56,48.56,48.15,48.16,179756.0,43.359,43.359,42.9929,43.0018,179756.0
2016-03-17 09:45:00,48.17,48.21,48.13,48.17,110726.0,43.0107,43.0464,42.975,43.0107,110726.0
2016-03-17 09:50:00,48.18,48.34,48.18,48.29,93291.0,43.0197,43.1625,43.0197,43.1179,93291.0
2016-03-17 09:55:00,48.29,48.34,48.15,48.21,71905.0,43.1179,43.1625,42.9929,43.0464,71905.0
2016-03-17 10:00:00,48.21,48.21,48.05,48.09,175948.0,43.0464,43.0464,42.9036,42.9393,175948.0
2016-03-17 10:05:00,48.08,48.25,48.06,48.19,93892.0,42.9304,43.0822,42.9125,43.0286,93892.0
2016-03-17 10:10:00,48.19,48.32,48.15,48.31,57934.0,43.0286,43.1447,42.9929,43.1357,57934.0
2016-03-17 10:15:00,48.3,48.32,48.23,48.25,34928.0,43.1268,43.1447,43.0643,43.0822,34928.0
2016-03-17 10:20:00,48.26,48.3,48.2,48.22,60034.0,43.0911,43.1268,43.0375,43.0554,60034.0
2016-03-17 10:25:00,48.22,48.32,48.2,48.25,50875.0,43.0554,43.1447,43.0375,43.0822,50875.0
2016-03-17 10:30:00,48.26,48.3,48.25,48.25,45749.0,43.0911,43.1268,43.0822,43.0822,45749.0
2016-03-17 10:35:00,48.26,48.3,48.23,48.3,83668.0,43.0911,43.1268,43.0643,43.1268,83668.0
2016-03-17 10:40:00,48.3,48.41,48.27,48.4,79241.0,43.1268,43.225,43.1,43.2161,79241.0
2016-03-17 10:45:00,48.41,48.44,48.38,48.43,61102.0,43.225,43.2518,43.1982,43.2429,61102.0
2016-03-17 10:50:00,48.44,48.46,48.41,48.46,43281.0,43.2518,43.2697,43.225,43.2697,43281.0
2016-03-17 10:55:00,48.46,48.5,48.4,48.41,47397.0,43.2697,43.3054,43.2161,43.225,47397.0
2016-03-17 11:00:00,48.41,48.45,48.41,48.43,55263.0,43.225,43.2607,43.225,43.2429,55263.0
2016-03-17 11:05:00,48.43,48.51,48.43,48.5,92177.0,43.2429,43.3143,43.2429,43.3054,92177.0
2016-03-17 11:10:00,48.51,48.57,48.49,48.53,68293.0,43.3143,43.3679,43.2965,43.3322,68293.0
2016-03-17 11:15:00,48.51,48.55,48.48,48.5,33766.0,43.3143,43.35,43.2875,43.3054,33766.0
2016-03-17 11:20:00,48.51,48.52,48.47,48.51,45983.0,43.3143,43.3232,43.2786,43.3143,45983.0
2016-03-17 11:25:00,48.51,48.52,48.45,48.5,76253.0,43.3143,43.3232,43.2607,43.3054,76253.0
2016-03-17 11:30:00,48.49,48.5,48.43,48.43,65655.0,43.2965,43.3054,43.2429,43.2429,65655.0
2016-03-17 11:35:00,48.42,48.42,48.33,48.33,40267.0,43.2339,43.2339,43.1536,43.1536,40267.0
2016-03-17 11:40:00,48.33,48.42,48.33,48.41,52230.0,43.1536,43.2339,43.1536,43.225,52230.0
2016-03-17 11:45:00,48.4,48.44,48.36,48.39,41907.0,43.2161,43.2518,43.1804,43.2072,41907.0
2016-03-17 11:50:00,48.39,48.46,48.36,48.45,27795.0,43.2072,43.2697,43.1804,43.2607,27795.0
2016-03-17 11:55:00,48.45,48.49,48.43,48.46,25980.0,43.2607,43.2965,43.2429,43.2697,25980.0
2016-03-17 12:00:00,48.47,48.5,48.44,48.49,29313.0,43.2786,43.3054,43.2518,43.2965,29313.0
2016-03-17 12:05:00,48.48,48.5,48.42,48.5,32300.0,43.2875,43.3054,43.2339,43.3054,32300.0
2016-03-17 12:10:00,48.49,48.55,48.48,48.52,30068.0,43.2965,43.35,43.2875,43.3232,30068.0
2016-03-17 12:15:00,48.51,48.56,48.5,48.55,34765.0,43.3143,43.359,43.3054,43.35,34765.0
2016-03-17 12:20:00,48.55,48.59,48.55,48.59,27088.0,43.35,43.3857,43.35,43.3857,27088.0
2016-03-17 12:25:00,48.59,48.66,48.58,48.65,79349.0,43.3857,43.4482,43.3768,43.4393,79349.0
2016-03-17 12:30:00,48.65,48.77,48.64,48.75,100559.0,43.4393,43.5465,43.4304,43.5286,100559.0
2016-03-17 12:35:00,48.75,48.78,48.72,48.72,36233.0,43.5286,43.5554,43.5018,43.5018,36233.0
2016-03-17 12:40:00,48.72,48.73,48.68,48.73,41721.0,43.5018,43.5107,43.4661,43.5107,41721.0
2016-03-17 12:45:00,48.73,48.75,48.7,48.73,38593.0,43.5107,43.5286,43.484,43.5107,38593.0
2016-03-17 12:50:00,48.72,48.73,48.68,48.71,53558.0,43.5018,43.5107,43.4661,43.4929,53558.0
2016-03-17 12:55:00,48.71,48.72,48.69,48.7,41397.0,43.4929,43.5018,43.475,43.484,41397.0
2016-03-17 13:00:00,48.69,48.7,48.6,48.61,38000.0,43.475,43.484,43.3947,43.4036,38000.0
2016-03-17 13:05:00,48.61,48.64,48.5,48.53,40221.0,43.4036,43.4304,43.3054,43.3322,40221.0
2016-03-17 13:10:00,48.54,48.54,48.45,48.48,43683.0,43.3411,43.3411,43.2607,43.2875,43683.0
2016-03-17 13:15:00,48.48,48.56,48.47,48.53,40493.0,43.2875,43.359,43.2786,43.3322,40493.0
2016-03-17 13:20:00,48.52,48.53,48.48,48.5,33413.0,43.3232,43.3322,43.2875,43.3054,33413.0
2016-03-17 13:25:00,48.5,48.54,48.46,48.48,40907.0,43.3054,43.3411,43.2697,43.2875,40907.0
2016-03-17 13:30:00,48.47,48.5,48.43,48.48,39843.0,43.2786,43.3054,43.2429,43.2875,39843.0
2016-03-17 13:35:00,48.48,48.57,48.48,48.56,34886.0,43.2875,43.3679,43.2875,43.359,34886.0
2016-03-17 13:40:00,48.56,48.6,48.55,48.59,22624.0,43.359,43.3947,43.35,43.3857,22624.0
2016-03-17 13:45:00,48.58,48.6,48.54,48.59,68024.0,43.3768,43.3947,43.3411,43.3857,68024.0
2016-03-17 13:50:00,48.6,48.69,48.57,48.67,27920.0,43.3947,43.475,43.3679,43.4572,27920.0
2016-03-17 13:55:00,48.67,48.69,48.61,48.67,63154.0,43.4572,43.475,43.4036,43.4572,63154.0
2016-03-17 14:00:00,48.66,48.67,48.59,48.59,53173.0,43.4482,43.4572,43.3857,43.3857,53173.0
2016-03-17 14:05:00,48.59,48.6,48.49,48.51,100203.0,43.3857,43.3947,43.2965,43.3143,100203.0
2016-03-17 14:10:00,48.52,48.54,48.5,48.5,42942.0,43.3232,43.3411,43.3054,43.3054,42942.0
2016-03-17 14:15:00,48.5,48.6,48.5,48.59,51845.0,43.3054,43.3947,43.3054,43.3857,51845.0
2016-03-17 14:20:00,48.59,48.63,48.54,48.56,52057.0,43.3857,43.4215,43.3411,43.359,52057.0
2016-03-17 14:25:00,48.56,48.6,48.51,48.52,53880.0,43.359,43.3947,43.3143,43.3232,53880.0
2016-03-17 14:30:00,48.52,48.56,48.49,48.55,71320.0,43.3232,43.359,43.2965,43.35,71320.0
2016-03-17 14:35:00,48.55,48.59,48.53,48.58,92718.0,43.35,43.3857,43.3322,43.3768,92718.0
2016-03-17 14:40:00,48.57,48.64,48.57,48.62,55669.0,43.3679,43.4304,43.3679,43.4125,55669.0
2016-03-17 14:45:00,48.62,48.63,48.59,48.62,54128.0,43.4125,43.4215,43.3857,43.4125,54128.0
2016-03-17 14:50:00,48.62,48.66,48.6,48.64,56599.0,43.4125,43.4482,43.3947,43.4304,56599.0
2016-03-17 14:55:00,48.63,48.64,48.53,48.53,68909.0,43.4215,43.4304,43.3322,43.3322,68909.0
2016-03-17 15:00:00,48.54,48.61,48.53,48.6,78417.0,43.3411,43.4036,43.3322,43.3947,78417.0
2016-03-17 15:05:00,48.59,48.61,48.5,48.52,65294.0,43.3857,43.4036,43.3054,43.3232,65294.0
2016-03-17 15:10:00,48.51,48.57,48.5,48.53,127668.0,43.3143,43.3679,43.3054,43.3322,127668.0
2016-03-17 15:15:00,48.53,48.57,48.53,48.55,142913.0,43.3322,43.3679,43.3322,43.35,142913.0
2016-03-17 15:20:00,48.55,48.66,48.55,48.66,72544.0,43.35,43.4482,43.35,43.4482,72544.0
2016-03-17 15:25:00,48.66,48.73,48.66,48.7,178646.0,43.4482,43.5107,43.4482,43.484,178646.0
2016-03-17 15:30:00,48.71,48.71,48.67,48.67,125790.0,43.4929,43.4929,43.4572,43.4572,125790.0
2016-03-17 15:35:00,48.67,48.73,48.65,48.72,123245.0,43.4572,43.5107,43.4393,43.5018,123245.0
2016-03-17 15:40:00,48.71,48.72,48.65,48.65,109937.0,43.4929,43.5018,43.4393,43.4393,109937.0
2016-03-17 15:45:00,48.65,48.66,48.6,48.63,143949.0,43.4393,43.4482,43.3947,43.4215,143949.0
2016-03-17 15:50:00,48.63,48.64,48.59,48.62,174643.0,43.4215,43.4304,43.3857,43.4125,174643.0
2016-03-17 15:55:00,48.61,48.67,48.58,48.62,472071.0,43.4036,43.4572,43.3768,43.4125,472071.0
2016-03-18 09:30:00,48.67,49.04,48.58,48.98,768173.0,43.4572,43.7875,43.3768,43.734,768173.0
2016-03-18 09:35:00,48.95,49.42,48.93,49.36,142851.0,43.7072,44.1268,43.6893,44.0733,142851.0
2016-03-18 09:40:00,49.38,49.59,49.36,49.58,243141.0,44.0911,44.2786,44.0733,44.2697,243141.0
2016-03-18 09:45:00,49.56,49.56,49.35,49.36,123206.0,44.2518,44.2518,44.0643,44.0733,123206.0
2016-03-18 09:50:00,49.37,49.53,49.35,49.43,114008.0,44.0822,44.2251,44.0643,44.1358,114008.0
2016-03-18 09:55:00,49.43,49.47,49.41,49.44,107226.0,44.1358,44.1715,44.1179,44.1447,107226.0
2016-03-18 10:00:00,49.44,49.6,49.42,49.56,134807.0,44.1447,44.2876,44.1268,44.2518,134807.0
2016-03-18 10:05:00,49.57,49.59,49.45,49.55,138752.0,44.2608,44.2786,44.1536,44.2429,138752.0
2016-03-18 10:10:00,49.56,49.57,49.48,49.54,86333.0,44.2518,44.2608,44.1804,44.234,86333.0
2016-03-18 10:15:00,49.53,49.68,49.51,49.64,203779.0,44.2251,44.359,44.2072,44.3233,203779.0
2016-03-18 10:20:00,49.65,49.79,49.64,49.74,235140.0,44.3322,44.4572,44.3233,44.4126,235140.0
2016-03-18 10:25:00,49.74,49.87,49.74,49.86,175420.0,44.4126,44.5286,44.4126,44.5197,175420.0
2016-03-18 10:30:00,49.86,49.99,49.83,49.98,227107.0,44.5197,44.6358,44.4929,44.6269,227107.0
2016-03-18 10:35:00,49.99,50.0,49.75,49.77,250052.0,44.6358,44.6447,44.4215,44.4394,250052.0
2016-03-18 10:40:00,49.77,49.82,49.73,49.76,93419.0,44.4394,44.484,44.4036,44.4304,93419.0
2016-03-18 10:45:00,49.76,49.84,49.74,49.76,64840.0,44.4304,44.5019,44.4126,44.4304,64840.0
2016-03-18 10:50:00,49.76,49.79,49.72,49.73,61939.0,44.4304,44.4572,44.3947,44.4036,61939.0
2016-03-18 10:55:00,49.72,49.76,49.6,49.66,179684.0,44.3947,44.4304,44.2876,44.3411,179684.0
2016-03-18 11:00:00,49.66,49.75,49.65,49.73,138839.0,44.3411,44.4215,44.3322,44.4036,138839.0
2016-03-18 11:05:00,49.73,49.86,49.73,49.84,95787.0,44.4036,44.5197,44.4036,44.5019,95787.0
2016-03-18 11:10:00,49.83,49.86,49.76,49.83,180749.0,44.4929,44.5197,44.4304,44.4929,180749.0
2016-03-18 11:15:00,49.83,49.97,49.83,49.95,113758.0,44.4929,44.6179,44.4929,44.6001,113758.0
2016-03-18 11:20:00,49.95,49.98,49.9,49.97,136189.0,44.6001,44.6269,44.5554,44.6179,136189.0
2016-03-18 11:25:00,49.98,50.0,49.96,49.98,112000.0,44.6269,44.6447,44.609,44.6269,112000.0
2016-03-18 11:30:00,49.97,50.1,49.97,50.05,286386.0,44.6179,44.734,44.6179,44.6894,286386.0
2016-03-18 11:35:00,50.05,50.15,50.04,50.05,194546.0,44.6894,44.7787,44.6804,44.6894,194546.0
2016-03-18 11:40:00,50.06,50.09,49.99,50.08,93759.0,44.6983,44.7251,44.6358,44.7162,93759.0
2016-03-18 11:45:00,50.08,50.08,49.95,50.0,95934.0,44.7162,44.7162,44.6001,44.6447,95934.0
2016-03-18 11:50:00,49.99,50.08,49.98,49.99,107370.0,44.6358,44.7162,44.6269,44.6358,107370.0
2016-03-18 11:55:00,49.98,50.02,49.97,50.02,94545.0,44.6269,44.6626,44.6179,44.6626,94545.0
2016-03-18 12:00:00,50.01,50.05,49.98,50.05,157720.0,44.6537,44.6894,44.6269,44.6894,157720.0
2016-03-18 12:05:00,50.05,50.09,50.0,50.01,74505.0,44.6894,44.7251,44.6447,44.6537,74505.0
2016-03-18 12:10:00,50.0,50.02,49.93,50.02,146842.0,44.6447,44.6626,44.5822,44.6626,146842.0
2016-03-18 12:15:00,50.01,50.01,49.92,49.96,98062.0,44.6537,44.6537,44.5733,44.609,98062.0
2016-03-18 12:20:00,49.96,50.0,49.93,49.98,167046.0,44.609,44.6447,44.5822,44.6269,167046.0
2016-03-18 12:25:00,49.97,50.02,49.94,49.94,43403.0,44.6179,44.6626,44.5911,44.5911,43403.0
2016-03-18 12:30:00,49.94,49.94,49.83,49.94,88030.0,44.5911,44.5911,44.4929,44.5911,88030.0
2016-03-18 12:35:00,49.92,49.96,49.9,49.93,36303.0,44.5733,44.609,44.5554,44.5822,36303.0
2016-03-18 12:40:00,49.94,49.95,49.9,49.91,40244.0,44.5911,44.6001,44.5554,44.5644,40244.0
2016-03-18 12:45:00,49.91,49.94,49.89,49.9,52719.0,44.5644,44.5911,44.5465,44.5554,52719.0
2016-03-18 12:50:00,49.9,49.93,49.85,49.93,36984.0,44.5554,44.5822,44.5108,44.5822,36984.0
2016-03-18 12:55:00,49.93,49.96,49.91,49.91,44173.0,44.5822,44.609,44.5644,44.5644,44173.0
2016-03-18 13:00:00,49.91,49.99,49.9,49.98,69663.0,44.5644,44.6358,44.5554,44.6269,69663.0
2016-03-18 13:05:00,49.98,50.01,49.91,49.91,38752.0,44.6269,44.6537,44.5644,44.5644,38752.0
2016-03-18 13:10:00,49.92,49.94,49.86,49.86,33286.0,44.5733,44.5911,44.5197,44.5197,33286.0
2016-03-18 13:15:00,49.86,49.87,49.8,49.81,59985.0,44.5197,44.5286,44.4661,44.4751,59985.0
2016-03-18 13:20:00,49.82,49.85,49.77,49.83,69880.0,44.484,44.5108,44.4394,44.4929,69880.0
2016-03-18 13:25:00,49.83,49.83,49.78,49.81,35969.0,44.4929,44.4929,44.4483,44.4751,35969.0
2016-03-18 13:30:00,49.8,49.82,49.73,49.75,46671.0,44.4661,44.484,44.4036,44.4215,46671.0
2016-03-18 13:35:00,49.75,49.75,49.65,49.68,63394.0,44.4215,44.4215,44.3322,44.359,63394.0
2016-03-18 13:40:00,49.68,49.68,49.59,49.63,69795.0,44.359,44.359,44.2786,44.3144,69795.0
2016-03-18 13:45:00,49.63,49.64,49.59,49.62,64056.0,44.3144,44.3233,44.2786,44.3054,64056.0
2016-03-18 13:50:00,49.62,49.64,49.51,49.51,76488.0,44.3054,44.3233,44.2072,44.2072,76488.0
2016-03-18 13:55:00,49.52,49.64,49.51,49.63,98943.0,44.2161,44.3233,44.2072,44.3144,98943.0
2016-03-18 14:00:00,49.62,49.69,49.59,49.59,80211.0,44.3054,44.3679,44.2786,44.2786,80211.0
2016-03-18 14:05:00,49.59,49.71,49.59,49.63,55639.0,44.2786,44.3858,44.2786,44.3144,55639.0
2016-03-18 14:10:00,49.64,49.76,49.62,49.75,72167.0,44.3233,44.4304,44.3054,44.4215,72167.0
2016-03-18 14:15:00,49.75,49.78,49.69,49.78,79706.0,44.4215,44.4483,44.3679,44.4483,79706.0
2016-03-18 14:20:00,49.79,49.88,49.77,49.86,76800.0,44.4572,44.5376,44.4394,44.5197,76800.0
2016-03-18 14:25:00,49.87,49.89,49.82,49.83,58269.0,44.5286,44.5465,44.484,44.4929,58269.0
2016-03-18 14:30:00,49.83,49.87,49.81,49.82,49214.0,44.4929,44.5286,44.4751,44.484,49214.0
2016-03-18 14:35:00,49.82,49.88,49.81,49.87,83777.0,44.484,44.5376,44.4751,44.5286,83777.0
2016-03-18 14:40:00,49.87,49.93,49.84,49.89,93158.0,44.5286,44.5822,44.5019,44.5465,93158.0
2016-03-18 14:45:00,49.88,49.99,49.88,49.98,91306.0,44.5376,44.6358,44.5376,44.6269,91306.0
2016-03-18 14:50:00,49.98,50.01,49.94,49.95,139695.0,44.6269,44.6537,44.5911,44.6001,139695.0
2016-03-18 14:55:00,49.96,50.02,49.94,50.0,100628.0,44.609,44.6626,44.5911,44.6447,100628.0
2016-03-18 15:00:00,50.0,50.04,49.98,50.03,88035.0,44.6447,44.6804,44.6269,44.6715,88035.0
2016-03-18 15:05:00,50.02,50.1,50.02,50.05,164124.0,44.6626,44.734,44.6626,44.6894,164124.0
2016-03-18 15:10:00,50.06,50.14,50.05,50.07,142082.0,44.6983,44.7697,44.6894,44.7072,142082.0
2016-03-18 15:15:00,50.07,50.15,50.05,50.14,110166.0,44.7072,44.7787,44.6894,44.7697,110166.0
2016-03-18 15:20:00,50.13,50.14,50.06,50.13,94388.0,44.7608,44.7697,44.6983,44.7608,94388.0
2016-03-18 15:25:00,50.13,50.14,50.06,50.12,136357.0,44.7608,44.7697,44.6983,44.7519,136357.0
2016-03-18 15:30:00,50.13,50.14,50.08,50.14,120836.0,44.7608,44.7697,44.7162,44.7697,120836.0
2016-03-18 15:35:00,50.14,50.21,50.13,50.21,203853.0,44.7697,44.8322,44.7608,44.8322,203853.0
2016-03-18 15:40:00,50.21,50.23,50.18,50.22,289117.0,44.8322,44.8501,44.8054,44.8412,289117.0
2016-03-18 15:45:00,50.23,50.3,50.22,50.27,370034.0,44.8501,44.9126,44.8412,44.8858,370034.0
2016-03-18 15:50:00,50.27,50.28,50.11,50.12,330747.0,44.8858,44.8947,44.7429,44.7519,330747.0
2016-03-18 15:55:00,50.12,50.15,50.05,50.06,543912.0,44.7519,44.7787,44.6894,44.6983,543912.0
2016-03-21 09:30:00,50.04,50.45,50.03,50.45,223705.0,44.6804,45.0465,44.6715,45.0465,223705.0
2016-03-21 09:35:00,50.44,50.5,50.36,50.38,103348.0,45.0376,45.0912,44.9662,44.984,103348.0
2016-03-21 09:40:00,50.4,50.4,50.05,50.25,113001.0,45.0019,45.0019,44.6894,44.8679,113001.0
2016-03-21 09:45:00,50.25,50.43,50.2,50.35,86096.0,44.8679,45.0287,44.8233,44.9572,86096.0
2016-03-21 09:50:00,50.33,50.34,50.05,50.12,135352.0,44.9394,44.9483,44.6894,44.7519,135352.0
2016-03-21 09:55:00,50.11,50.4,50.06,50.4,88098.0,44.7429,45.0019,44.6983,45.0019,88098.0
2016-03-21 10:00:00,50.4,50.42,50.14,50.17,68822.0,45.0019,45.0197,44.7697,44.7965,68822.0
2016-03-21 10:05:00,50.16,50.17,50.0,50.01,108968.0,44.7876,44.7965,44.6447,44.6537,108968.0
2016-03-21 10:10:00,50.01,50.04,49.94,50.0,104228.0,44.6537,44.6804,44.5911,44.6447,104228.0
2016-03-21 10:15:00,50.01,50.12,50.0,50.04,110190.0,44.6537,44.7519,44.6447,44.6804,110190.0
2016-03-21 10:20:00,50.04,50.15,50.01,50.13,109273.0,44.6804,44.7787,44.6537,44.7608,109273.0
2016-03-21 10:25:00,50.13,50.18,50.02,50.04,82188.0,44.7608,44.8054,44.6626,44.6804,82188.0
2016-03-21 10:30:00,50.04,50.12,50.0,50.11,61053.0,44.6804,44.7519,44.6447,44.7429,61053.0
2016-03-21 10:35:00,50.12,50.18,50.04,50.04,56394.0,44.7519,44.8054,44.6804,44.6804,56394.0
2016-03-21 10:40:00,50.04,50.07,50.0,50.06,71156.0,44.6804,44.7072,44.6447,44.6983,71156.0
2016-03-21 10:45:00,50.06,50.08,50.01,50.01,86941.0,44.6983,44.7162,44.6537,44.6537,86941.0
2016-03-21 10:50:00,50.01,50.14,50.01,50.09,85945.0,44.6537,44.7697,44.6537,44.7251,85945.0
2016-03-21 10:55:00,50.09,50.18,50.08,50.15,88283.0,44.7251,44.8054,44.7162,44.7787,88283.0
2016-03-21 11:00:00,50.16,50.22,50.12,50.16,60470.0,44.7876,44.8412,44.7519,44.7876,60470.0
2016-03-21 11:05:00,50.16,50.25,50.12,50.22,68355.0,44.7876,44.8679,44.7519,44.8412,68355.0
2016-03-21 11:10:00,50.22,50.23,50.15,50.2,100019.0,44.8412,44.8501,44.7787,44.8233,100019.0
2016-03-21 11:15:00,50.2,50.3,50.2,50.25,60346.0,44.8233,44.9126,44.8233,44.8679,60346.0
2016-03-21 11:20:00,50.24,50.32,50.23,50.3,92153.0,44.859,44.9304,44.8501,44.9126,92153.0
2016-03-21 11:25:00,50.3,50.39,50.29,50.39,93770.0,44.9126,44.993,44.9037,44.993,93770.0
2016-03-21 11:30:00,50.39,50.44,50.38,50.38,89040.0,44.993,45.0376,44.984,44.984,89040.0
2016-03-21 11:35:00,50.38,50.4,50.35,50.38,110415.0,44.984,45.0019,44.9572,44.984,110415.0
2016-03-21 11:40:00,50.37,50.39,50.32,50.33,91003.0,44.9751,44.993,44.9304,44.9394,91003.0
2016-03-21 11:45:00,50.34,50.35,50.29,50.33,66083.0,44.9483,44.9572,44.9037,44.9394,66083.0
2016-03-21 11:50:00,50.33,50.39,50.32,50.39,52425.0,44.9394,44.993,44.9304,44.993,52425.0
2016-03-21 11:55:00,50.4,50.41,50.37,50.37,64526.0,45.0019,45.0108,44.9751,44.9751,64526.0
2016-03-21 12:00:00,50.38,50.43,50.35,50.43,62496.0,44.984,45.0287,44.9572,45.0287,62496.0
2016-03-21 12:05:00,50.43,50.49,50.42,50.47,86437.0,45.0287,45.0822,45.0197,45.0644,86437.0
2016-03-21 12:10:00,50.47,50.47,50.43,50.44,64718.0,45.0644,45.0644,45.0287,45.0376,64718.0
2016-03-21 12:15:00,50.44,50.44,50.34,50.34,36851.0,45.0376,45.0376,44.9483,44.9483,36851.0
2016-03-21 12:20:00,50.34,50.37,50.33,50.36,29560.0,44.9483,44.9751,44.9394,44.9662,29560.0
2016-03-21 12:25:00,50.34,50.37,50.33,50.36,30674.0,44.9483,44.9751,44.9394,44.9662,30674.0
2016-03-21 12:30:00,50.35,50.4,50.33,50.36,39288.0,44.9572,45.0019,44.9394,44.9662,39288.0
2016-03-21 12:35:00,50.35,50.4,50.35,50.37,37996.0,44.9572,45.0019,44.9572,44.9751,37996.0
2016-03-21 12:40:00,50.38,50.38,50.28,50.31,44207.0,44.984,44.984,44.8947,44.9215,44207.0
2016-03-21 12:45:00,50.3,50.31,50.23,50.25,36841.0,44.9126,44.9215,44.8501,44.8679,36841.0
2016-03-21 12:50:00,50.26,50.28,50.21,50.26,33453.0,44.8769,44.8947,44.8322,44.8769,33453.0
2016-03-21 12:55:00,50.25,50.29,50.22,50.22,31789.0,44.8679,44.9037,44.8412,44.8412,31789.0
2016-03-21 13:00:00,50.22,50.23,50.16,50.22,50539.0,44.8412,44.8501,44.7876,44.8412,50539.0
2016-03-21 13:05:00,50.22,50.25,50.16,50.2,33040.0,44.8412,44.8679,44.7876,44.8233,33040.0
2016-03-21 13:10:00,50.19,50.21,50.16,50.19,41369.0,44.8144,44.8322,44.7876,44.8144,41369.0
2016-03-21 13:15:00,50.19,50.25,50.18,50.25,35003.0,44.8144,44.8679,44.8054,44.8679,35003.0
2016-03-21 13:20:00,50.24,50.27,50.21,50.27,32444.0,44.859,44.8858,44.8322,44.8858,32444.0
2016-03-21 13:25:00,50.27,50.32,50.25,50.28,26752.0,44.8858,44.9304,44.8679,44.8947,26752.0
2016-03-21 13:30:00,50.28,50.3,50.22,50.22,31006.0,44.8947,44.9126,44.8412,44.8412,31006.0
2016-03-21 13:35:00,50.22,50.26,50.19,50.19,35159.0,44.8412,44.8769,44.8144,44.8144,35159.0
2016-03-21 13:40:00,50.19,50.22,50.18,50.21,27037.0,44.8144,44.8412,44.8054,44.8322,27037.0
2016-03-21 13:45:00,50.22,50.23,50.11,50.12,46771.0,44.8412,44.8501,44.7429,44.7519,46771.0
2016-03-21 13:50:00,50.13,50.17,50.12,50.16,49195.0,44.7608,44.7965,44.7519,44.7876,49195.0
2016-03-21 13:55:00,50.16,50.19,50.11,50.16,43963.0,44.7876,44.8144,44.7429,44.7876,43963.0
2016-03-21 14:00:00,50.16,50.22,50.13,50.16,48640.0,44.7876,44.8412,44.7608,44.7876,48640.0
2016-03-21 14:05:00,50.17,50.18,50.12,50.18,115001.0,44.7965,44.8054,44.7519,44.8054,115001.0
2016-03-21 14:10:00,50.18,50.22,50.16,50.18,48668.0,44.8054,44.8412,44.7876,44.8054,48668.0
2016-03-21 14:15:00,50.19,50.31,50.19,50.24,70924.0,44.8144,44.9215,44.8144,44.859,70924.0
2016-03-21 14:20:00,50.25,50.29,50.24,50.28,47544.0,44.8679,44.9037,44.859,44.8947,47544.0
2016-03-21 14:25:00,50.27,50.28,50.23,50.25,68419.0,44.8858,44.8947,44.8501,44.8679,68419.0
2016-03-21 14:30:00,50.25,50.28,50.21,50.25,45474.0,44.8679,44.8947,44.8322,44.8679,45474.0
2016-03-21 14:35:00,50.25,50.26,50.18,50.24,46728.0,44.8679,44.8769,44.8054,44.859,46728.0
2016-03-21 14:40:00,50.24,50.26,50.19,50.22,36742.0,44.859,44.8769,44.8144,44.8412,36742.0
2016-03-21 14:45:00,50.22,50.22,50.12,50.15,57358.0,44.8412,44.8412,44.7519,44.7787,57358.0
2016-03-21 14:50:00,50.15,50.18,50.14,50.14,49107.0,44.7787,44.8054,44.7697,44.7697,49107.0
2016-03-21 14:55:00,50.15,50.19,50.12,50.13,83836.0,44.7787,44.8144,44.7519,44.7608,83836.0
2016-03-21 15:00:00,50.13,50.2,50.13,50.17,77538.0,44.7608,44.8233,44.7608,44.7965,77538.0
2016-03-21 15:05:00,50.16,50.17,50.11,50.15,43230.0,44.7876,44.7965,44.7429,44.7787,43230.0
2016-03-21 15:10:00,50.15,50.15,50.11,50.14,66397.0,44.7787,44.7787,44.7429,44.7697,66397.0
2016-03-21 15:15:00,50.15,50.15,50.08,50.13,65657.0,44.7787,44.7787,44.7162,44.7608,65657.0
2016-03-21 15:20:00,50.13,50.15,50.11,50.15,56978.0,44.7608,44.7787,44.7429,44.7787,56978.0
2016-03-21 15:25:00,50.15,50.17,50.11,50.14,60083.0,44.7787,44.7965,44.7429,44.7697,60083.0
2016-03-21 15:30:00,50.13,50.18,50.1,50.16,79847.0,44.7608,44.8054,44.734,44.7876,79847.0
2016-03-21 15:35:00,50.16,50.2,50.16,50.18,74302.0,44.7876,44.8233,44.7876,44.8054,74302.0
2016-03-21 15:40:00,50.19,50.23,50.16,50.2,73223.0,44.8144,44.8501,44.7876,44.8233,73223.0
2016-03-21 15:45:00,50.21,50.24,50.21,50.23,53919.0,44.8322,44.859,44.8322,44.8501,53919.0
2016-03-21 15:50:00,50.22,50.25,50.1,50.11,137929.0,44.8412,44.8679,44.734,44.7429,137929.0
2016-03-21 15:55:00,50.11,50.13,50.06,50.12,301620.0,44.7429,44.7608,44.6983,44.7519,301620.0
2016-03-22 09:30:00,48.71,49.05,48.42,48.87,1151566.0,43.4929,43.7965,43.2339,43.6358,1151566.0
2016-03-22 09:35:00,48.87,48.87,48.2,48.5,856969.0,43.6358,43.6358,43.0375,43.3054,856969.0
2016-03-22 09:40:00,48.5,48.77,48.44,48.44,541005.0,43.3054,43.5465,43.2518,43.2518,541005.0
2016-03-22 09:45:00,48.45,48.63,48.26,48.6,644513.0,43.2607,43.4215,43.0911,43.3947,644513.0
2016-03-22 09:50:00,48.59,48.88,48.59,48.87,401155.0,43.3857,43.6447,43.3857,43.6358,401155.0
2016-03-22 09:55:00,48.87,48.94,48.74,48.93,224014.0,43.6358,43.6983,43.5197,43.6893,224014.0
2016-03-22 10:00:00,48.93,49.14,48.92,49.03,265993.0,43.6893,43.8768,43.6804,43.7786,265993.0
2016-03-22 10:05:00,49.02,49.04,48.84,48.9,213345.0,43.7697,43.7875,43.609,43.6625,213345.0
2016-03-22 10:10:00,48.89,49.28,48.89,49.21,286300.0,43.6536,44.0018,43.6536,43.9393,286300.0
2016-03-22 10:15:00,49.22,49.27,48.96,48.98,229389.0,43.9483,43.9929,43.7161,43.734,229389.0
2016-03-22 10:20:00,48.99,49.25,48.93,49.21,175526.0,43.7429,43.9751,43.6893,43.9393,175526.0
2016-03-22 10:25:00,49.22,49.29,49.17,49.27,150859.0,43.9483,44.0108,43.9036,43.9929,150859.0
2016-03-22 10:30:00,49.26,49.27,49.17,49.2,125476.0,43.984,43.9929,43.9036,43.9304,125476.0
2016-03-22 10:35:00,49.2,49.23,49.12,49.13,199672.0,43.9304,43.9572,43.859,43.8679,199672.0
2016-03-22 10:40:00,49.13,49.14,49.04,49.07,141072.0,43.8679,43.8768,43.7875,43.8143,141072.0
2016-03-22 10:45:00,49.07,49.19,49.04,49.18,126269.0,43.8143,43.9215,43.7875,43.9125,126269.0
2016-03-22 10:50:00,49.19,49.24,49.13,49.16,155575.0,43.9215,43.9661,43.8679,43.8947,155575.0
2016-03-22 10:55:00,49.15,49.16,48.94,48.98,115696.0,43.8858,43.8947,43.6983,43.734,115696.0
2016-03-22 11:00:00,48.99,49.08,48.98,49.08,88726.0,43.7429,43.8233,43.734,43.8233,88726.0
2016-03-22 11:05:00,49.08,49.17,48.99,49.01,128687.0,43.8233,43.9036,43.7429,43.7608,128687.0
2016-03-22 11:10:00,49.01,49.08,48.99,49.02,78842.0,43.7608,43.8233,43.7429,43.7697,78842.0
2016-03-22 11:15:00,49.03,49.1,48.95,49.0,104128.0,43.7786,43.8411,43.7072,43.7518,104128.0
2016-03-22 11:20:00,49.0,49.02,48.94,49.01,73743.0,43.7518,43.7697,43.6983,43.7608,73743.0
2016-03-22 11:25:00,49.01,49.07,49.0,49.03,60706.0,43.7608,43.8143,43.7518,43.7786,60706.0
2016-03-22 11:30:00,49.03,49.06,49.0,49.04,59580.0,43.7786,43.8054,43.7518,43.7875,59580.0
2016-03-22 11:35:00,49.03,49.11,49.03,49.05,64103.0,43.7786,43.85,43.7786,43.7965,64103.0
2016-03-22 11:40:00,49.06,49.15,49.04,49.15,49965.0,43.8054,43.8858,43.7875,43.8858,49965.0
2016-03-22 11:45:00,49.15,49.16,49.09,49.12,82060.0,43.8858,43.8947,43.8322,43.859,82060.0
2016-03-22 11:50:00,49.12,49.17,49.07,49.09,70217.0,43.859,43.9036,43.8143,43.8322,70217.0
2016-03-22 11:55:00,49.09,49.14,49.07,49.13,68478.0,43.8322,43.8768,43.8143,43.8679,68478.0
2016-03-22 12:00:00,49.14,49.16,49.12,49.13,36792.0,43.8768,43.8947,43.859,43.8679,36792.0
2016-03-22 12:05:00,49.13,49.22,49.05,49.1,74222.0,43.8679,43.9483,43.7965,43.8411,74222.0
2016-03-22 12:10:00,49.11,49.13,49.02,49.02,71688.0,43.85,43.8679,43.7697,43.7697,71688.0
2016-03-22 12:15:00,49.03,49.15,49.02,49.15,47767.0,43.7786,43.8858,43.7697,43.8858,47767.0
2016-03-22 12:20:00,49.15,49.17,49.11,49.12,37672.0,43.8858,43.9036,43.85,43.859,37672.0
2016-03-22 12:25:00,49.12,49.2,49.12,49.19,71433.0,43.859,43.9304,43.859,43.9215,71433.0
2016-03-22 12:30:00,49.19,49.22,49.17,49.2,47514.0,43.9215,43.9483,43.9036,43.9304,47514.0
2016-03-22 12:35:00,49.21,49.21,49.15,49.18,54318.0,43.9393,43.9393,43.8858,43.9125,54318.0
2016-03-22 12:40:00,49.19,49.24,49.18,49.22,50423.0,43.9215,43.9661,43.9125,43.9483,50423.0
2016-03-22 12:45:00,49.22,49.24,49.21,49.23,46510.0,43.9483,43.9661,43.9393,43.9572,46510.0
2016-03-22 12:50:00,49.23,49.31,49.21,49.31,98570.0,43.9572,44.0286,43.9393,44.0286,98570.0
2016-03-22 12:55:00,49.32,49.37,49.3,49.32,144324.0,44.0376,44.0822,44.0197,44.0376,144324.0
2016-03-22 13:00:00,49.31,49.37,49.3,49.34,70892.0,44.0286,44.0822,44.0197,44.0554,70892.0
2016-03-22 13:05:00,49.34,49.35,49.26,49.26,97937.0,44.0554,44.0643,43.984,43.984,97937.0
2016-03-22 13:10:00,49.27,49.33,49.27,49.31,57104.0,43.9929,44.0465,43.9929,44.0286,57104.0
2016-03-22 13:15:00,49.31,49.34,49.31,49.32,46961.0,44.0286,44.0554,44.0286,44.0376,46961.0
2016-03-22 13:20:00,49.31,49.36,49.31,49.34,72768.0,44.0286,44.0733,44.0286,44.0554,72768.0
2016-03-22 13:25:00,49.34,49.38,49.33,49.38,159162.0,44.0554,44.0911,44.0465,44.0911,159162.0
2016-03-22 13:30:00,49.39,49.5,49.39,49.49,100362.0,44.1001,44.1983,44.1001,44.1893,100362.0
2016-03-22 13:35:00,49.49,49.59,49.42,49.44,121410.0,44.1893,44.2786,44.1268,44.1447,121410.0
2016-03-22 13:40:00,49.43,49.43,49.32,49.32,76194.0,44.1358,44.1358,44.0376,44.0376,76194.0
2016-03-22 13:45:00,49.32,49.37,49.25,49.36,83535.0,44.0376,44.0822,43.9751,44.0733,83535.0
2016-03-22 13:50:00,49.36,49.41,49.32,49.38,69237.0,44.0733,44.1179,44.0376,44.0911,69237.0
2016-03-22 13:55:00,49.38,49.48,49.38,49.4,67290.0,44.0911,44.1804,44.0911,44.109,67290.0
2016-03-22 14:00:00,49.41,49.56,49.4,49.56,80429.0,44.1179,44.2518,44.109,44.2518,80429.0
2016-03-22 14:05:00,49.56,49.7,49.56,49.63,141335.0,44.2518,44.3769,44.2518,44.3144,141335.0
2016-03-22 14:10:00,49.63,49.74,49.62,49.73,99868.0,44.3144,44.4126,44.3054,44.4036,99868.0
2016-03-22 14:15:00,49.72,49.73,49.51,49.58,172006.0,44.3947,44.4036,44.2072,44.2697,172006.0
2016-03-22 14:20:00,49.59,49.62,49.56,49.62,85899.0,44.2786,44.3054,44.2518,44.3054,85899.0
2016-03-22 14:25:00,49.62,49.67,49.56,49.59,83844.0,44.3054,44.3501,44.2518,44.2786,83844.0
2016-03-22 14:30:00,49.59,49.62,49.53,49.58,72897.0,44.2786,44.3054,44.2251,44.2697,72897.0
2016-03-22 14:35:00,49.58,49.61,49.53,49.58,69840.0,44.2697,44.2965,44.2251,44.2697,69840.0
2016-03-22 14:40:00,49.58,49.58,49.51,49.51,43356.0,44.2697,44.2697,44.2072,44.2072,43356.0
2016-03-22 14:45:00,49.52,49.53,49.47,49.49,99855.0,44.2161,44.2251,44.1715,44.1893,99855.0
2016-03-22 14:50:00,49.49,49.5,49.44,49.49,105603.0,44.1893,44.1983,44.1447,44.1893,105603.0
2016-03-22 14:55:00,49.49,49.5,49.41,49.45,109617.0,44.1893,44.1983,44.1179,44.1536,109617.0
2016-03-22 15:00:00,49.45,49.53,49.42,49.46,81753.0,44.1536,44.2251,44.1268,44.1626,81753.0
2016-03-22 15:05:00,49.47,49.47,49.36,49.38,97110.0,44.1715,44.1715,44.0733,44.0911,97110.0
2016-03-22 15:10:00,49.38,49.4,49.3,49.39,149966.0,44.0911,44.109,44.0197,44.1001,149966.0
2016-03-22 15:15:00,49.4,49.4,49.27,49.3,131076.0,44.109,44.109,43.9929,44.0197,131076.0
2016-03-22 15:20:00,49.3,49.41,49.29,49.4,109772.0,44.0197,44.1179,44.0108,44.109,109772.0
2016-03-22 15:25:00,49.41,49.52,49.41,49.49,87567.0,44.1179,44.2161,44.1179,44.1893,87567.0
2016-03-22 15:30:00,49.5,49.51,49.41,49.5,151861.0,44.1983,44.2072,44.1179,44.1983,151861.0
2016-03-22 15:35:00,49.5,49.53,49.36,49.38,157530.0,44.1983,44.2251,44.0733,44.0911,157530.0
2016-03-22 15:40:00,49.38,49.47,49.36,49.46,137853.0,44.0911,44.1715,44.0733,44.1626,137853.0
2016-03-22 15:45:00,49.46,49.5,49.39,49.44,133651.0,44.1626,44.1983,44.1001,44.1447,133651.0
2016-03-22 15:50:00,49.43,49.45,49.38,49.39,144181.0,44.1358,44.1536,44.0911,44.1001,144181.0
2016-03-22 15:55:00,49.4,49.44,49.39,49.41,388843.0,44.109,44.1447,44.1001,44.1179,388843.0
2016-03-23 09:30:00,49.59,49.73,49.45,49.48,229456.0,44.2786,44.4036,44.1536,44.1804,229456.0
2016-03-23 09:35:00,49.48,49.52,49.27,49.3,135688.0,44.1804,44.2161,43.9929,44.0197,135688.0
2016-03-23 09:40:00,49.3,49.34,49.15,49.28,174092.0,44.0197,44.0554,43.8858,44.0018,174092.0
2016-03-23 09:45:00,49.28,49.3,49.16,49.17,85702.0,44.0018,44.0197,43.8947,43.9036,85702.0
2016-03-23 09:50:00,49.16,49.24,48.96,48.98,232800.0,43.8947,43.9661,43.7161,43.734,232800.0
2016-03-23 09:55:00,48.99,49.03,48.76,48.8,332477.0,43.7429,43.7786,43.5375,43.5732,332477.0
2016-03-23 10:00:00,48.79,48.81,48.6,48.8,281389.0,43.5643,43.5822,43.3947,43.5732,281389.0
2016-03-23 10:05:00,48.81,48.98,48.8,48.89,235832.0,43.5822,43.734,43.5732,43.6536,235832.0
2016-03-23 10:10:00,48.9,49.09,48.86,49.08,113806.0,43.6625,43.8322,43.6268,43.8233,113806.0
2016-03-23 10:15:00,49.07,49.16,49.05,49.14,94895.0,43.8143,43.8947,43.7965,43.8768,94895.0
2016-03-23 10:20:00,49.14,49.25,49.11,49.24,84594.0,43.8768,43.9751,43.85,43.9661,84594.0
2016-03-23 10:25:00,49.25,49.27,49.13,49.22,151316.0,43.9751,43.9929,43.8679,43.9483,151316.0
2016-03-23 10:30:00,49.23,49.36,49.19,49.34,132802.0,43.9572,44.0733,43.9215,44.0554,132802.0
2016-03-23 10:35:00,49.34,49.36,49.24,49.3,70015.0,44.0554,44.0733,43.9661,44.0197,70015.0
2016-03-23 10:40:00,49.3,49.63,49.14,49.52,343151.0,44.0197,44.3144,43.8768,44.2161,343151.0
2016-03-23 10:45:00,49.52,49.55,49.38,49.46,134101.0,44.2161,44.2429,44.0911,44.1626,134101.0
2016-03-23 10:50:00,49.46,49.46,49.21,49.22,132219.0,44.1626,44.1626,43.9393,43.9483,132219.0
2016-03-23 10:55:00,49.23,49.3,49.2,49.3,85452.0,43.9572,44.0197,43.9304,44.0197,85452.0
2016-03-23 11:00:00,49.3,49.33,49.19,49.25,97113.0,44.0197,44.0465,43.9215,43.9751,97113.0
2016-03-23 11:05:00,49.25,49.3,49.2,49.27,96420.0,43.9751,44.0197,43.9304,43.9929,96420.0
2016-03-23 11:10:00,49.27,49.32,49.23,49.3,60707.0,43.9929,44.0376,43.9572,44.0197,60707.0
2016-03-23 11:15:00,49.3,49.4,49.24,49.24,149929.0,44.0197,44.109,43.9661,43.9661,149929.0
2016-03-23 11:20:00,49.23,49.33,49.2,49.21,102935.0,43.9572,44.0465,43.9304,43.9393,102935.0
2016-03-23 11:25:00,49.22,49.26,49.17,49.21,101754.0,43.9483,43.984,43.9036,43.9393,101754.0
2016-03-23 11:30:00,49.23,49.26,49.16,49.18,88885.0,43.9572,43.984,43.8947,43.9125,88885.0
2016-03-23 11:35:00,49.18,49.23,49.11,49.2,80095.0,43.9125,43.9572,43.85,43.9304,80095.0
2016-03-23 11:40:00,49.2,49.22,49.14,49.15,54884.0,43.9304,43.9483,43.8768,43.8858,54884.0
2016-03-23 11:45:00,49.15,49.19,49.12,49.18,86299.0,43.8858,43.9215,43.859,43.9125,86299.0
2016-03-23 11:50:00,49.17,49.17,49.12,49.13,70905.0,43.9036,43.9036,43.859,43.8679,70905.0
2016-03-23 11:55:00,49.12,49.13,49.08,49.13,65061.0,43.859,43.8679,43.8233,43.8679,65061.0
2016-03-23 12:00:00,49.14,49.2,49.12,49.2,51582.0,43.8768,43.9304,43.859,43.9304,51582.0
2016-03-23 12:05:00,49.2,49.26,49.17,49.23,69844.0,43.9304,43.984,43.9036,43.9572,69844.0
2016-03-23 12:10:00,49.23,49.31,49.22,49.31,90567.0,43.9572,44.0286,43.9483,44.0286,90567.0
2016-03-23 12:15:00,49.31,49.31,49.23,49.27,52362.0,44.0286,44.0286,43.9572,43.9929,52362.0
2016-03-23 12:20:00,49.26,49.31,49.25,49.28,51685.0,43.984,44.0286,43.9751,44.0018,51685.0
2016-03-23 12:25:00,49.28,49.36,49.24,49.36,49297.0,44.0018,44.0733,43.9661,44.0733,49297.0
2016-03-23 12:30:00,49.35,49.4,49.35,49.39,50613.0,44.0643,44.109,44.0643,44.1001,50613.0
2016-03-23 12:35:00,49.4,49.44,49.36,49.39,59396.0,44.109,44.1447,44.0733,44.1001,59396.0
2016-03-23 12:40:00,49.38,49.49,49.36,49.44,71692.0,44.0911,44.1893,44.0733,44.1447,71692.0
2016-03-23 12:45:00,49.43,49.49,49.41,49.45,46147.0,44.1358,44.1893,44.1179,44.1536,46147.0
2016-03-23 12:50:00,49.45,49.46,49.41,49.44,60008.0,44.1536,44.1626,44.1179,44.1447,60008.0
2016-03-23 12:55:00,49.43,49.46,49.41,49.45,41110.0,44.1358,44.1626,44.1179,44.1536,41110.0
2016-03-23 13:00:00,49.45,49.46,49.4,49.41,42193.0,44.1536,44.1626,44.109,44.1179,42193.0
2016-03-23 13:05:00,49.41,49.45,49.41,49.45,32018.0,44.1179,44.1536,44.1179,44.1536,32018.0
2016-03-23 13:10:00,49.45,49.47,49.4,49.43,51206.0,44.1536,44.1715,44.109,44.1358,51206.0
2016-03-23 13:15:00,49.43,49.43,49.35,49.35,180382.0,44.1358,44.1358,44.0643,44.0643,180382.0
2016-03-23 13:20:00,49.36,49.38,49.32,49.33,34191.0,44.0733,44.0911,44.0376,44.0465,34191.0
2016-03-23 13:25:00,49.34,49.41,49.33,49.41,68145.0,44.0554,44.1179,44.0465,44.1179,68145.0
2016-03-23 13:30:00,49.41,49.41,49.32,49.36,45621.0,44.1179,44.1179,44.0376,44.0733,45621.0
2016-03-23 13:35:00,49.36,49.41,49.32,49.33,44658.0,44.0733,44.1179,44.0376,44.0465,44658.0
2016-03-23 13:40:00,49.32,49.38,49.32,49.37,42246.0,44.0376,44.0911,44.0376,44.0822,42246.0
2016-03-23 13:45:00,49.36,49.37,49.29,49.31,59367.0,44.0733,44.0822,44.0108,44.0286,59367.0
2016-03-23 13:50:00,49.31,49.32,49.27,49.28,24393.0,44.0286,44.0376,43.9929,44.0018,24393.0
2016-03-23 13:55:00,49.28,49.32,49.27,49.3,43887.0,44.0018,44.0376,43.9929,44.0197,43887.0
2016-03-23 14:00:00,49.31,49.31,49.26,49.26,79150.0,44.0286,44.0286,43.984,43.984,79150.0
2016-03-23 14:05:00,49.26,49.26,49.23,49.24,56727.0,43.984,43.984,43.9572,43.9661,56727.0
2016-03-23 14:10:00,49.25,49.31,49.22,49.22,46597.0,43.9751,44.0286,43.9483,43.9483,46597.0
2016-03-23 14:15:00,49.23,49.27,49.21,49.21,66668.0,43.9572,43.9929,43.9393,43.9393,66668.0
2016-03-23 14:20:00,49.21,49.24,49.17,49.17,50771.0,43.9393,43.9661,43.9036,43.9036,50771.0
2016-03-23 14:25:00,49.17,49.22,49.16,49.21,61847.0,43.9036,43.9483,43.8947,43.9393,61847.0
2016-03-23 14:30:00,49.22,49.25,49.2,49.21,46563.0,43.9483,43.9751,43.9304,43.9393,46563.0
2016-03-23 14:35:00,49.21,49.22,49.14,49.15,87058.0,43.9393,43.9483,43.8768,43.8858,87058.0
2016-03-23 14:40:00,49.14,49.21,49.14,49.19,37402.0,43.8768,43.9393,43.8768,43.9215,37402.0
2016-03-23 14:45:00,49.19,49.23,49.08,49.09,132319.0,43.9215,43.9572,43.8233,43.8322,132319.0
2016-03-23 14:50:00,49.08,49.09,49.04,49.07,64708.0,43.8233,43.8322,43.7875,43.8143,64708.0
2016-03-23 14:55:00,49.07,49.14,49.07,49.12,46141.0,43.8143,43.8768,43.8143,43.859,46141.0
2016-03-23 15:00:00,49.12,49.16,49.11,49.15,50978.0,43.859,43.8947,43.85,43.8858,50978.0
2016-03-23 15:05:00,49.14,49.15,49.12,49.13,54195.0,43.8768,43.8858,43.859,43.8679,54195.0
2016-03-23 15:10:00,49.13,49.13,49.09,49.11,60307.0,43.8679,43.8679,43.8322,43.85,60307.0
2016-03-23 15:15:00,49.11,49.11,49.06,49.08,66866.0,43.85,43.85,43.8054,43.8233,66866.0
2016-03-23 15:20:00,49.09,49.13,49.08,49.09,46865.0,43.8322,43.8679,43.8233,43.8322,46865.0
2016-03-23 15:25:00,49.09,49.12,49.07,49.12,64490.0,43.8322,43.859,43.8143,43.859,64490.0
2016-03-23 15:30:00,49.12,49.16,49.11,49.12,70281.0,43.859,43.8947,43.85,43.859,70281.0
2016-03-23 15:35:00,49.13,49.17,49.1,49.1,148053.0,43.8679,43.9036,43.8411,43.8411,148053.0
2016-03-23 15:40:00,49.1,49.11,49.0,49.0,162290.0,43.8411,43.85,43.7518,43.7518,162290.0
2016-03-23 15:45:00,49.0,49.03,49.0,49.01,173310.0,43.7518,43.7786,43.7518,43.7608,173310.0
2016-03-23 15:50:00,49.0,49.02,48.87,48.93,393829.0,43.7518,43.7697,43.6358,43.6893,393829.0
2016-03-23 15:55:00,48.92,48.96,48.89,48.91,410309.0,43.6804,43.7161,43.6536,43.6715,410309.0
2016-03-24 09:30:00,48.48,48.56,47.91,48.0,357045.0,43.2875,43.359,42.7786,42.8589,357045.0
2016-03-24 09:35:00,48.0,48.04,47.78,47.83,262248.0,42.8589,42.8946,42.6625,42.7071,262248.0
2016-03-24 09:40:00,47.83,47.91,47.57,47.75,194631.0,42.7071,42.7786,42.475,42.6357,194631.0
2016-03-24 09:45:00,47.74,47.92,47.7,47.88,142870.0,42.6268,42.7875,42.5911,42.7518,142870.0
2016-03-24 09:50:00,47.88,48.1,47.86,47.97,259600.0,42.7518,42.9482,42.7339,42.8321,259600.0
2016-03-24 09:55:00,47.97,47.98,47.76,47.83,80458.0,42.8321,42.8411,42.6446,42.7071,80458.0
2016-03-24 10:00:00,47.83,47.99,47.82,47.84,78947.0,42.7071,42.85,42.6982,42.7161,78947.0
2016-03-24 10:05:00,47.84,47.86,47.77,47.81,73061.0,42.7161,42.7339,42.6536,42.6893,73061.0
2016-03-24 10:10:00,47.8,47.81,47.62,47.66,100066.0,42.6804,42.6893,42.5196,42.5553,100066.0
2016-03-24 10:15:00,47.65,47.72,47.55,47.61,97582.0,42.5464,42.6089,42.4571,42.5107,97582.0
2016-03-24 10:20:00,47.61,47.76,47.46,47.46,205227.0,42.5107,42.6446,42.3768,42.3768,205227.0
2016-03-24 10:25:00,47.47,47.53,47.41,47.41,132120.0,42.3857,42.4393,42.3321,42.3321,132120.0
2016-03-24 10:30:00,47.42,47.5,47.41,47.48,221545.0,42.3411,42.4125,42.3321,42.3946,221545.0
2016-03-24 10:35:00,47.48,47.68,47.47,47.65,119453.0,42.3946,42.5732,42.3857,42.5464,119453.0
2016-03-24 10:40:00,47.64,47.84,47.64,47.8,83066.0,42.5375,42.7161,42.5375,42.6804,83066.0
2016-03-24 10:45:00,47.8,47.88,47.71,47.83,75314.0,42.6804,42.7518,42.6,42.7071,75314.0
2016-03-24 10:50:00,47.82,47.93,47.82,47.87,90481.0,42.6982,42.7964,42.6982,42.7429,90481.0
2016-03-24 10:55:00,47.87,47.95,47.86,47.88,55199.0,42.7429,42.8143,42.7339,42.7518,55199.0
2016-03-24 11:00:00,47.88,47.94,47.72,47.75,136069.0,42.7518,42.8054,42.6089,42.6357,136069.0
2016-03-24 11:05:00,47.74,47.88,47.72,47.8,58280.0,42.6268,42.7518,42.6089,42.6804,58280.0
2016-03-24 11:10:00,47.8,47.88,47.8,47.82,64625.0,42.6804,42.7518,42.6804,42.6982,64625.0
2016-03-24 11:15:00,47.81,47.82,47.7,47.73,49644.0,42.6893,42.6982,42.5911,42.6179,49644.0
2016-03-24 11:20:00,47.73,47.73,47.55,47.56,123544.0,42.6179,42.6179,42.4571,42.4661,123544.0
2016-03-24 11:25:00,47.56,47.64,47.52,47.53,103305.0,42.4661,42.5375,42.4303,42.4393,103305.0
2016-03-24 11:30:00,47.53,47.7,47.53,47.63,70232.0,42.4393,42.5911,42.4393,42.5286,70232.0
2016-03-24 11:35:00,47.63,47.76,47.62,47.68,61289.0,42.5286,42.6446,42.5196,42.5732,61289.0
2016-03-24 11:40:00,47.68,47.7,47.52,47.52,83455.0,42.5732,42.5911,42.4303,42.4303,83455.0
2016-03-24 11:45:00,47.51,47.55,47.41,47.49,83807.0,42.4214,42.4571,42.3321,42.4036,83807.0
2016-03-24 11:50:00,47.48,47.51,47.4,47.44,58278.0,42.3946,42.4214,42.3232,42.3589,58278.0
2016-03-24 11:55:00,47.45,47.61,47.44,47.55,46677.0,42.3678,42.5107,42.3589,42.4571,46677.0
2016-03-24 12:00:00,47.55,47.56,47.46,47.5,54153.0,42.4571,42.4661,42.3768,42.4125,54153.0
2016-03-24 12:05:00,47.49,47.56,47.43,47.55,47849.0,42.4036,42.4661,42.35,42.4571,47849.0
2016-03-24 12:10:00,47.56,47.59,47.53,47.56,48885.0,42.4661,42.4928,42.4393,42.4661,48885.0
2016-03-24 12:15:00,47.56,47.6,47.5,47.5,51120.0,42.4661,42.5018,42.4125,42.4125,51120.0
2016-03-24 12:20:00,47.51,47.55,47.41,47.41,64339.0,42.4214,42.4571,42.3321,42.3321,64339.0
2016-03-24 12:25:00,47.42,47.46,47.36,47.36,82869.0,42.3411,42.3768,42.2875,42.2875,82869.0
2016-03-24 12:30:00,47.37,47.52,47.36,47.5,74341.0,42.2964,42.4303,42.2875,42.4125,74341.0
2016-03-24 12:35:00,47.49,47.55,47.44,47.47,69386.0,42.4036,42.4571,42.3589,42.3857,69386.0
2016-03-24 12:40:00,47.48,47.56,47.45,47.54,50612.0,42.3946,42.4661,42.3678,42.4482,50612.0
2016-03-24 12:45:00,47.54,47.6,47.52,47.6,44450.0,42.4482,42.5018,42.4303,42.5018,44450.0
2016-03-24 12:50:00,47.59,47.65,47.57,47.6,40950.0,42.4928,42.5464,42.475,42.5018,40950.0
2016-03-24 12:55:00,47.6,47.66,47.57,47.58,63112.0,42.5018,42.5553,42.475,42.4839,63112.0
2016-03-24 13:00:00,47.59,47.66,47.58,47.61,69363.0,42.4928,42.5553,42.4839,42.5107,69363.0
2016-03-24 13:05:00,47.6,47.64,47.56,47.61,55229.0,42.5018,42.5375,42.4661,42.5107,55229.0
2016-03-24 13:10:00,47.61,47.69,47.61,47.64,66696.0,42.5107,42.5821,42.5107,42.5375,66696.0
2016-03-24 13:15:00,47.65,47.73,47.64,47.69,48148.0,42.5464,42.6179,42.5375,42.5821,48148.0
2016-03-24 13:20:00,47.69,47.7,47.57,47.59,56154.0,42.5821,42.5911,42.475,42.4928,56154.0
2016-03-24 13:25:00,47.59,47.6,47.55,47.57,59209.0,42.4928,42.5018,42.4571,42.475,59209.0
2016-03-24 13:30:00,47.57,47.59,47.54,47.58,37937.0,42.475,42.4928,42.4482,42.4839,37937.0
2016-03-24 13:35:00,47.58,47.6,47.57,47.6,37303.0,42.4839,42.5018,42.475,42.5018,37303.0
2016-03-24 13:40:00,47.59,47.61,47.53,47.55,51769.0,42.4928,42.5107,42.4393,42.4571,51769.0
2016-03-24 13:45:00,47.55,47.58,47.54,47.55,52982.0,42.4571,42.4839,42.4482,42.4571,52982.0
2016-03-24 13:50:00,47.56,47.59,47.52,47.52,29609.0,42.4661,42.4928,42.4303,42.4303,29609.0
2016-03-24 13:55:00,47.52,47.53,47.5,47.53,28289.0,42.4303,42.4393,42.4125,42.4393,28289.0
2016-03-24 14:00:00,47.53,47.57,47.52,47.57,76400.0,42.4393,42.475,42.4303,42.475,76400.0
2016-03-24 14:05:00,47.57,47.57,47.51,47.52,69042.0,42.475,42.475,42.4214,42.4303,69042.0
2016-03-24 14:10:00,47.52,47.53,47.51,47.52,29114.0,42.4303,42.4393,42.4214,42.4303,29114.0
2016-03-24 14:15:00,47.52,47.57,47.51,47.53,83687.0,42.4303,42.475,42.4214,42.4393,83687.0
2016-03-24 14:20:00,47.53,47.55,47.51,47.54,47514.0,42.4393,42.4571,42.4214,42.4482,47514.0
2016-03-24 14:25:00,47.53,47.61,47.53,47.59,62278.0,42.4393,42.5107,42.4393,42.4928,62278.0
2016-03-24 14:30:00,47.58,47.6,47.57,47.59,37578.0,42.4839,42.5018,42.475,42.4928,37578.0
2016-03-24 14:35:00,47.58,47.65,47.56,47.6,70188.0,42.4839,42.5464,42.4661,42.5018,70188.0
2016-03-24 14:40:00,47.61,47.64,47.59,47.63,73338.0,42.5107,42.5375,42.4928,42.5286,73338.0
2016-03-24 14:45:00,47.63,47.66,47.59,47.62,67052.0,42.5286,42.5553,42.4928,42.5196,67052.0
2016-03-24 14:50:00,47.62,47.66,47.62,47.63,127475.0,42.5196,42.5553,42.5196,42.5286,127475.0
2016-03-24 14:55:00,47.63,47.63,47.6,47.6,69637.0,42.5286,42.5286,42.5018,42.5018,69637.0
2016-03-24 15:00:00,47.6,47.62,47.6,47.61,42725.0,42.5018,42.5196,42.5018,42.5107,42725.0
2016-03-24 15:05:00,47.61,47.64,47.59,47.61,121230.0,42.5107,42.5375,42.4928,42.5107,121230.0
2016-03-24 15:10:00,47.6,47.68,47.6,47.68,92070.0,42.5018,42.5732,42.5018,42.5732,92070.0
2016-03-24 15:15:00,47.68,47.71,47.62,47.66,98717.0,42.5732,42.6,42.5196,42.5553,98717.0
2016-03-24 15:20:00,47.66,47.7,47.65,47.66,67627.0,42.5553,42.5911,42.5464,42.5553,67627.0
2016-03-24 15:25:00,47.66,47.69,47.63,47.64,122470.0,42.5553,42.5821,42.5286,42.5375,122470.0
2016-03-24 15:30:00,47.64,47.67,47.61,47.66,86503.0,42.5375,42.5643,42.5107,42.5553,86503.0
2016-03-24 15:35:00,47.66,47.82,47.66,47.76,198951.0,42.5553,42.6982,42.5553,42.6446,198951.0
2016-03-24 15:40:00,47.76,47.77,47.74,47.76,81729.0,42.6446,42.6536,42.6268,42.6446,81729.0
2016-03-24 15:45:00,47.76,47.76,47.7,47.75,167256.0,42.6446,42.6446,42.5911,42.6357,167256.0
2016-03-24 15:50:00,47.75,47.82,47.74,47.82,242206.0,42.6357,42.6982,42.6268,42.6982,242206.0
2016-03-24 15:55:00,47.81,47.85,47.75,47.84,507322.0,42.6893,42.725,42.6357,42.7161,507322.0
2016-03-28 09:30:00,47.9,48.13,47.87,48.0,186889.0,42.7696,42.975,42.7429,42.8589,186889.0
2016-03-28 09:35:00,48.02,48.09,47.98,48.02,81719.0,42.8768,42.9393,42.8411,42.8768,81719.0
2016-03-28 09:40:00,48.01,48.06,47.8,47.84,89503.0,42.8679,42.9125,42.6804,42.7161,89503.0
2016-03-28 09:45:00,47.86,47.92,47.77,47.86,72465.0,42.7339,42.7875,42.6536,42.7339,72465.0
2016-03-28 09:50:00,47.87,47.95,47.84,47.9,148868.0,42.7429,42.8143,42.7161,42.7696,148868.0
2016-03-28 09:55:00,47.9,47.91,47.82,47.91,82545.0,42.7696,42.7786,42.6982,42.7786,82545.0
2016-03-28 10:00:00,47.9,48.07,47.9,48.05,127103.0,42.7696,42.9214,42.7696,42.9036,127103.0
2016-03-28 10:05:00,48.04,48.17,48.04,48.12,101839.0,42.8946,43.0107,42.8946,42.9661,101839.0
2016-03-28 10:10:00,48.13,48.23,48.13,48.2,145716.0,42.975,43.0643,42.975,43.0375,145716.0
2016-03-28 10:15:00,48.21,48.25,48.15,48.2,55046.0,43.0464,43.0822,42.9929,43.0375,55046.0
2016-03-28 10:20:00,48.2,48.39,48.19,48.39,73646.0,43.0375,43.2072,43.0286,43.2072,73646.0
2016-03-28 10:25:00,48.37,48.39,48.24,48.3,40301.0,43.1893,43.2072,43.0732,43.1268,40301.0
2016-03-28 10:30:00,48.3,48.3,48.2,48.27,34079.0,43.1268,43.1268,43.0375,43.1,34079.0
2016-03-28 10:35:00,48.28,48.31,48.2,48.28,46810.0,43.1089,43.1357,43.0375,43.1089,46810.0
2016-03-28 10:40:00,48.27,48.29,48.09,48.13,77553.0,43.1,43.1179,42.9393,42.975,77553.0
2016-03-28 10:45:00,48.13,48.21,48.07,48.21,83549.0,42.975,43.0464,42.9214,43.0464,83549.0
2016-03-28 10:50:00,48.21,48.32,48.21,48.24,64872.0,43.0464,43.1447,43.0464,43.0732,64872.0
2016-03-28 10:55:00,48.23,48.31,48.21,48.29,41150.0,43.0643,43.1357,43.0464,43.1179,41150.0
2016-03-28 11:00:00,48.29,48.36,48.27,48.27,44111.0,43.1179,43.1804,43.1,43.1,44111.0
2016-03-28 11:05:00,48.28,48.35,48.27,48.33,33061.0,43.1089,43.1714,43.1,43.1536,33061.0
2016-03-28 11:10:00,48.33,48.33,48.27,48.27,29688.0,43.1536,43.1536,43.1,43.1,29688.0
2016-03-28 11:15:00,48.28,48.29,48.24,48.25,50321.0,43.1089,43.1179,43.0732,43.0822,50321.0
2016-03-28 11:20:00,48.25,48.29,48.22,48.29,46881.0,43.0822,43.1179,43.0554,43.1179,46881.0
2016-03-28 11:25:00,48.29,48.37,48.28,48.33,42410.0,43.1179,43.1893,43.1089,43.1536,42410.0
2016-03-28 11:30:00,48.34,48.35,48.29,48.3,29781.0,43.1625,43.1714,43.1179,43.1268,29781.0
2016-03-28 11:35:00,48.3,48.34,48.29,48.3,50620.0,43.1268,43.1625,43.1179,43.1268,50620.0
2016-03-28 11:40:00,48.3,48.31,48.28,48.3,47156.0,43.1268,43.1357,43.1089,43.1268,47156.0
2016-03-28 11:45:00,48.29,48.34,48.28,48.3,83120.0,43.1179,43.1625,43.1089,43.1268,83120.0
2016-03-28 11:50:00,48.3,48.3,48.23,48.25,35914.0,43.1268,43.1268,43.0643,43.0822,35914.0
2016-03-28 11:55:00,48.25,48.33,48.23,48.31,25526.0,43.0822,43.1536,43.0643,43.1357,25526.0
2016-03-28 12:00:00,48.31,48.34,48.29,48.31,36060.0,43.1357,43.1625,43.1179,43.1357,36060.0
2016-03-28 12:05:00,48.3,48.31,48.27,48.27,33219.0,43.1268,43.1357,43.1,43.1,33219.0
2016-03-28 12:10:00,48.28,48.29,48.23,48.25,17039.0,43.1089,43.1179,43.0643,43.0822,17039.0
2016-03-28 12:15:00,48.25,48.31,48.25,48.3,47340.0,43.0822,43.1357,43.0822,43.1268,47340.0
2016-03-28 12:20:00,48.31,48.37,48.31,48.37,78728.0,43.1357,43.1893,43.1357,43.1893,78728.0
2016-03-28 12:25:00,48.36,48.42,48.36,48.38,55588.0,43.1804,43.2339,43.1804,43.1982,55588.0
2016-03-28 12:30:00,48.39,48.44,48.37,48.43,46780.0,43.2072,43.2518,43.1893,43.2429,46780.0
2016-03-28 12:35:00,48.43,48.46,48.39,48.42,43244.0,43.2429,43.2697,43.2072,43.2339,43244.0
2016-03-28 12:40:00,48.43,48.46,48.37,48.38,75095.0,43.2429,43.2697,43.1893,43.1982,75095.0
2016-03-28 12:45:00,48.38,48.43,48.36,48.39,40670.0,43.1982,43.2429,43.1804,43.2072,40670.0
2016-03-28 12:50:00,48.4,48.41,48.35,48.4,35771.0,43.2161,43.225,43.1714,43.2161,35771.0
2016-03-28 12:55:00,48.4,48.42,48.36,48.37,61549.0,43.2161,43.2339,43.1804,43.1893,61549.0
2016-03-28 13:00:00,48.37,48.38,48.32,48.33,40578.0,43.1893,43.1982,43.1447,43.1536,40578.0
2016-03-28 13:05:00,48.33,48.33,48.27,48.31,37052.0,43.1536,43.1536,43.1,43.1357,37052.0
2016-03-28 13:10:00,48.31,48.39,48.31,48.38,34845.0,43.1357,43.2072,43.1357,43.1982,34845.0
2016-03-28 13:15:00,48.38,48.45,48.37,48.44,58204.0,43.1982,43.2607,43.1893,43.2518,58204.0
2016-03-28 13:20:00,48.43,48.44,48.4,48.42,20184.0,43.2429,43.2518,43.2161,43.2339,20184.0
2016-03-28 13:25:00,48.42,48.42,48.33,48.36,49131.0,43.2339,43.2339,43.1536,43.1804,49131.0
2016-03-28 13:30:00,48.36,48.41,48.34,48.34,25902.0,43.1804,43.225,43.1625,43.1625,25902.0
2016-03-28 13:35:00,48.35,48.36,48.27,48.28,33641.0,43.1714,43.1804,43.1,43.1089,33641.0
2016-03-28 13:40:00,48.28,48.3,48.27,48.29,38113.0,43.1089,43.1268,43.1,43.1179,38113.0
2016-03-28 13:45:00,48.28,48.28,48.24,48.26,27473.0,43.1089,43.1089,43.0732,43.0911,27473.0
2016-03-28 13:50:00,48.26,48.27,48.24,48.24,41881.0,43.0911,43.1,43.0732,43.0732,41881.0
2016-03-28 13:55:00,48.25,48.27,48.22,48.22,37201.0,43.0822,43.1,43.0554,43.0554,37201.0
2016-03-28 14:00:00,48.22,48.26,48.2,48.25,44455.0,43.0554,43.0911,43.0375,43.0822,44455.0
2016-03-28 14:05:00,48.26,48.28,48.25,48.28,21456.0,43.0911,43.1089,43.0822,43.1089,21456.0
2016-03-28 14:10:00,48.28,48.29,48.24,48.27,38955.0,43.1089,43.1179,43.0732,43.1,38955.0
2016-03-28 14:15:00,48.27,48.27,48.19,48.21,34872.0,43.1,43.1,43.0286,43.0464,34872.0
2016-03-28 14:20:00,48.21,48.21,48.14,48.15,38062.0,43.0464,43.0464,42.9839,42.9929,38062.0
2016-03-28 14:25:00,48.15,48.17,48.08,48.16,65693.0,42.9929,43.0107,42.9304,43.0018,65693.0
2016-03-28 14:30:00,48.16,48.22,48.15,48.18,38914.0,43.0018,43.0554,42.9929,43.0197,38914.0
2016-03-28 14:35:00,48.18,48.21,48.15,48.19,65617.0,43.0197,43.0464,42.9929,43.0286,65617.0
2016-03-28 14:40:00,48.19,48.31,48.13,48.23,188138.0,43.0286,43.1357,42.975,43.0643,188138.0
2016-03-28 14:45:00,48.23,48.5,48.23,48.38,175506.0,43.0643,43.3054,43.0643,43.1982,175506.0
2016-03-28 14:50:00,48.37,48.39,48.32,48.37,112554.0,43.1893,43.2072,43.1447,43.1893,112554.0
2016-03-28 14:55:00,48.36,48.43,48.35,48.41,53284.0,43.1804,43.2429,43.1714,43.225,53284.0
2016-03-28 15:00:00,48.41,48.51,48.41,48.46,73220.0,43.225,43.3143,43.225,43.2697,73220.0
2016-03-28 15:05:00,48.46,48.49,48.44,48.45,53285.0,43.2697,43.2965,43.2518,43.2607,53285.0
2016-03-28 15:10:00,48.46,48.5,48.4,48.4,51001.0,43.2697,43.3054,43.2161,43.2161,51001.0
2016-03-28 15:15:00,48.41,48.43,48.37,48.38,40453.0,43.225,43.2429,43.1893,43.1982,40453.0
2016-03-28 15:20:00,48.38,48.47,48.38,48.38,37759.0,43.1982,43.2786,43.1982,43.1982,37759.0
2016-03-28 15:25:00,48.39,48.39,48.33,48.38,48007.0,43.2072,43.2072,43.1536,43.1982,48007.0
2016-03-28 15:30:00,48.39,48.39,48.29,48.29,102095.0,43.2072,43.2072,43.1179,43.1179,102095.0
2016-03-28 15:35:00,48.3,48.32,48.23,48.25,112626.0,43.1268,43.1447,43.0643,43.0822,112626.0
2016-03-28 15:40:00,48.26,48.33,48.25,48.3,70899.0,43.0911,43.1536,43.0822,43.1268,70899.0
2016-03-28 15:45:00,48.29,48.3,48.2,48.24,93513.0,43.1179,43.1268,43.0375,43.0732,93513.0
2016-03-28 15:50:00,48.23,48.24,48.17,48.17,101509.0,43.0643,43.0732,43.0107,43.0107,101509.0
2016-03-28 15:55:00,48.17,48.23,48.14,48.2,187614.0,43.0107,43.0643,42.9839,43.0375,187614.0
2016-03-29 09:30:00,48.1,48.37,48.03,48.34,110123.0,42.9482,43.1893,42.8857,43.1625,110123.0
2016-03-29 09:35:00,48.3,48.37,48.23,48.26,66694.0,43.1268,43.1893,43.0643,43.0911,66694.0
2016-03-29 09:40:00,48.28,48.37,48.15,48.36,60615.0,43.1089,43.1893,42.9929,43.1804,60615.0
2016-03-29 09:45:00,48.35,48.4,48.3,48.36,50909.0,43.1714,43.2161,43.1268,43.1804,50909.0
2016-03-29 09:50:00,48.36,48.47,48.35,48.42,44250.0,43.1804,43.2786,43.1714,43.2339,44250.0
2016-03-29 09:55:00,48.41,48.56,48.41,48.48,81566.0,43.225,43.359,43.225,43.2875,81566.0
2016-03-29 10:00:00,48.49,48.58,48.37,48.42,61860.0,43.2965,43.3768,43.1893,43.2339,61860.0
2016-03-29 10:05:00,48.4,48.46,48.36,48.44,47684.0,43.2161,43.2697,43.1804,43.2518,47684.0
2016-03-29 10:10:00,48.45,48.46,48.33,48.39,53318.0,43.2607,43.2697,43.1536,43.2072,53318.0
2016-03-29 10:15:00,48.41,48.48,48.35,48.42,46943.0,43.225,43.2875,43.1714,43.2339,46943.0
2016-03-29 10:20:00,48.43,48.49,48.43,48.45,30311.0,43.2429,43.2965,43.2429,43.2607,30311.0
2016-03-29 10:25:00,48.45,48.55,48.45,48.48,70658.0,43.2607,43.35,43.2607,43.2875,70658.0
2016-03-29 10:30:00,48.48,48.56,48.46,48.49,38725.0,43.2875,43.359,43.2697,43.2965,38725.0
2016-03-29 10:35:00,48.5,48.54,48.47,48.49,47484.0,43.3054,43.3411,43.2786,43.2965,47484.0
2016-03-29 10:40:00,48.49,48.53,48.44,48.45,82531.0,43.2965,43.3322,43.2518,43.2607,82531.0
2016-03-29 10:45:00,48.44,48.46,48.37,48.4,60647.0,43.2518,43.2697,43.1893,43.2161,60647.0
2016-03-29 10:50:00,48.4,48.48,48.39,48.4,51805.0,43.2161,43.2875,43.2072,43.2161,51805.0
2016-03-29 10:55:00,48.41,48.5,48.39,48.48,31508.0,43.225,43.3054,43.2072,43.2875,31508.0
2016-03-29 11:00:00,48.47,48.52,48.39,48.41,70024.0,43.2786,43.3232,43.2072,43.225,70024.0
2016-03-29 11:05:00,48.4,48.42,48.38,48.4,42685.0,43.2161,43.2339,43.1982,43.2161,42685.0
2016-03-29 11:10:00,48.41,48.47,48.39,48.44,49956.0,43.225,43.2786,43.2072,43.2518,49956.0
2016-03-29 11:15:00,48.45,48.45,48.39,48.44,31203.0,43.2607,43.2607,43.2072,43.2518,31203.0
2016-03-29 11:20:00,48.44,48.49,48.44,48.44,65622.0,43.2518,43.2965,43.2518,43.2518,65622.0
2016-03-29 11:25:00,48.44,48.47,48.41,48.43,51307.0,43.2518,43.2786,43.225,43.2429,51307.0
2016-03-29 11:30:00,48.43,48.44,48.4,48.41,28004.0,43.2429,43.2518,43.2161,43.225,28004.0
2016-03-29 11:35:00,48.4,48.41,48.3,48.34,125905.0,43.2161,43.225,43.1268,43.1625,125905.0
2016-03-29 11:40:00,48.35,48.37,48.31,48.33,25135.0,43.1714,43.1893,43.1357,43.1536,25135.0
2016-03-29 11:45:00,48.33,48.35,48.31,48.34,48043.0,43.1536,43.1714,43.1357,43.1625,48043.0
2016-03-29 11:50:00,48.34,48.36,48.32,48.33,36083.0,43.1625,43.1804,43.1447,43.1536,36083.0
2016-03-29 11:55:00,48.34,48.34,48.25,48.25,60897.0,43.1625,43.1625,43.0822,43.0822,60897.0
2016-03-29 12:00:00,48.26,48.28,48.22,48.23,85057.0,43.0911,43.1089,43.0554,43.0643,85057.0
2016-03-29 12:05:00,48.24,48.31,48.24,48.3,35043.0,43.0732,43.1357,43.0732,43.1268,35043.0
2016-03-29 12:10:00,48.3,48.32,48.28,48.32,30707.0,43.1268,43.1447,43.1089,43.1447,30707.0
2016-03-29 12:15:00,48.32,48.34,48.3,48.34,49213.0,43.1447,43.1625,43.1268,43.1625,49213.0
2016-03-29 12:20:00,48.35,48.49,48.35,48.44,98234.0,43.1714,43.2965,43.1714,43.2518,98234.0
2016-03-29 12:25:00,48.45,48.61,48.44,48.56,62599.0,43.2607,43.4036,43.2518,43.359,62599.0
2016-03-29 12:30:00,48.57,48.65,48.57,48.6,146333.0,43.3679,43.4393,43.3679,43.3947,146333.0
2016-03-29 12:35:00,48.6,48.61,48.51,48.57,52815.0,43.3947,43.4036,43.3143,43.3679,52815.0
2016-03-29 12:40:00,48.57,48.68,48.57,48.65,55631.0,43.3679,43.4661,43.3679,43.4393,55631.0
2016-03-29 12:45:00,48.65,48.66,48.49,48.49,263931.0,43.4393,43.4482,43.2965,43.2965,263931.0
2016-03-29 12:50:00,48.49,48.58,48.49,48.55,33289.0,43.2965,43.3768,43.2965,43.35,33289.0
2016-03-29 12:55:00,48.55,48.56,48.46,48.5,62349.0,43.35,43.359,43.2697,43.3054,62349.0
2016-03-29 13:00:00,48.5,48.52,48.42,48.42,54573.0,43.3054,43.3232,43.2339,43.2339,54573.0
2016-03-29 13:05:00,48.42,48.43,48.35,48.42,56785.0,43.2339,43.2429,43.1714,43.2339,56785.0
2016-03-29 13:10:00,48.42,48.53,48.41,48.51,29292.0,43.2339,43.3322,43.225,43.3143,29292.0
2016-03-29 13:15:00,48.51,48.59,48.5,48.57,29194.0,43.3143,43.3857,43.3054,43.3679,29194.0
2016-03-29 13:20:00,48.57,48.59,48.53,48.54,41339.0,43.3679,43.3857,43.3322,43.3411,41339.0
2016-03-29 13:25:00,48.54,48.58,48.52,48.54,21167.0,43.3411,43.3768,43.3232,43.3411,21167.0
2016-03-29 13:30:00,48.54,48.55,48.47,48.48,44773.0,43.3411,43.35,43.2786,43.2875,44773.0
2016-03-29 13:35:00,48.5,48.5,48.44,48.47,32246.0,43.3054,43.3054,43.2518,43.2786,32246.0
2016-03-29 13:40:00,48.47,48.5,48.45,48.48,48931.0,43.2786,43.3054,43.2607,43.2875,48931.0
2016-03-29 13:45:00,48.48,48.56,48.47,48.56,145341.0,43.2875,43.359,43.2786,43.359,145341.0
2016-03-29 13:50:00,48.56,48.59,48.52,48.52,45534.0,43.359,43.3857,43.3232,43.3232,45534.0
2016-03-29 13:55:00,48.52,48.59,48.49,48.58,73668.0,43.3232,43.3857,43.2965,43.3768,73668.0
2016-03-29 14:00:00,48.58,48.66,48.57,48.65,74884.0,43.3768,43.4482,43.3679,43.4393,74884.0
2016-03-29 14:05:00,48.64,48.7,48.61,48.69,66741.0,43.4304,43.484,43.4036,43.475,66741.0
2016-03-29 14:10:00,48.68,48.74,48.66,48.73,99099.0,43.4661,43.5197,43.4482,43.5107,99099.0
2016-03-29 14:15:00,48.73,48.9,48.72,48.87,209774.0,43.5107,43.6625,43.5018,43.6358,209774.0
2016-03-29 14:20:00,48.86,48.86,48.78,48.85,69109.0,43.6268,43.6268,43.5554,43.6179,69109.0
2016-03-29 14:25:00,48.85,48.89,48.84,48.88,63224.0,43.6179,43.6536,43.609,43.6447,63224.0
2016-03-29 14:30:00,48.88,48.94,48.84,48.93,86196.0,43.6447,43.6983,43.609,43.6893,86196.0
2016-03-29 14:35:00,48.93,48.96,48.89,48.93,72895.0,43.6893,43.7161,43.6536,43.6893,72895.0
2016-03-29 14:40:00,48.94,48.95,48.87,48.89,85780.0,43.6983,43.7072,43.6358,43.6536,85780.0
2016-03-29 14:45:00,48.88,48.92,48.88,48.91,55370.0,43.6447,43.6804,43.6447,43.6715,55370.0
2016-03-29 14:50:00,48.91,48.92,48.87,48.88,53601.0,43.6715,43.6804,43.6358,43.6447,53601.0
2016-03-29 14:55:00,48.88,48.88,48.83,48.84,51525.0,43.6447,43.6447,43.6,43.609,51525.0
2016-03-29 15:00:00,48.84,48.88,48.83,48.87,67118.0,43.609,43.6447,43.6,43.6358,67118.0
2016-03-29 15:05:00,48.87,48.92,48.87,48.9,53781.0,43.6358,43.6804,43.6358,43.6625,53781.0
2016-03-29 15:10:00,48.9,48.94,48.89,48.93,80734.0,43.6625,43.6983,43.6536,43.6893,80734.0
2016-03-29 15:15:00,48.94,49.05,48.93,49.04,121797.0,43.6983,43.7965,43.6893,43.7875,121797.0
2016-03-29 15:20:00,49.04,49.13,49.03,49.12,113624.0,43.7875,43.8679,43.7786,43.859,113624.0
2016-03-29 15:25:00,49.12,49.12,49.06,49.06,81829.0,43.859,43.859,43.8054,43.8054,81829.0
2016-03-29 15:30:00,49.06,49.18,49.03,49.16,170887.0,43.8054,43.9125,43.7786,43.8947,170887.0
2016-03-29 15:35:00,49.17,49.18,49.09,49.14,131697.0,43.9036,43.9125,43.8322,43.8768,131697.0
2016-03-29 15:40:00,49.15,49.18,49.12,49.16,174502.0,43.8858,43.9125,43.859,43.8947,174502.0
2016-03-29 15:45:00,49.15,49.16,49.1,49.14,170378.0,43.8858,43.8947,43.8411,43.8768,170378.0
2016-03-29 15:50:00,49.13,49.17,49.12,49.17,237504.0,43.8679,43.9036,43.859,43.9036,237504.0
2016-03-29 15:55:00,49.17,49.18,49.11,49.14,373337.0,43.9036,43.9125,43.85,43.8768,373337.0
2016-03-30 09:30:00,49.55,49.71,49.43,49.69,141744.0,44.2429,44.3858,44.1358,44.3679,141744.0
2016-03-30 09:35:00,49.72,49.87,49.67,49.87,130823.0,44.3947,44.5286,44.3501,44.5286,130823.0
2016-03-30 09:40:00,49.88,49.97,49.86,49.94,196635.0,44.5376,44.6179,44.5197,44.5911,196635.0
2016-03-30 09:45:00,49.94,50.05,49.91,50.01,139429.0,44.5911,44.6894,44.5644,44.6537,139429.0
2016-03-30 09:50:00,50.02,50.08,49.9,49.91,113112.0,44.6626,44.7162,44.5554,44.5644,113112.0
2016-03-30 09:55:00,49.9,49.93,49.79,49.83,88264.0,44.5554,44.5822,44.4572,44.4929,88264.0
2016-03-30 10:00:00,49.84,49.95,49.79,49.94,70377.0,44.5019,44.6001,44.4572,44.5911,70377.0
2016-03-30 10:05:00,49.93,50.01,49.86,49.91,73193.0,44.5822,44.6537,44.5197,44.5644,73193.0
2016-03-30 10:10:00,49.94,49.98,49.8,49.9,69358.0,44.5911,44.6269,44.4661,44.5554,69358.0
2016-03-30 10:15:00,49.89,49.96,49.87,49.95,49045.0,44.5465,44.609,44.5286,44.6001,49045.0
2016-03-30 10:20:00,49.96,50.0,49.91,49.98,51214.0,44.609,44.6447,44.5644,44.6269,51214.0
2016-03-30 10:25:00,49.98,50.0,49.92,49.93,58118.0,44.6269,44.6447,44.5733,44.5822,58118.0
2016-03-30 10:30:00,49.92,50.0,49.9,49.91,48377.0,44.5733,44.6447,44.5554,44.5644,48377.0
2016-03-30 10:35:00,49.92,50.01,49.89,49.94,43448.0,44.5733,44.6537,44.5465,44.5911,43448.0
2016-03-30 10:40:00,49.95,49.99,49.93,49.97,41758.0,44.6001,44.6358,44.5822,44.6179,41758.0
2016-03-30 10:45:00,49.96,49.96,49.85,49.88,44799.0,44.609,44.609,44.5108,44.5376,44799.0
2016-03-30 10:50:00,49.89,49.92,49.84,49.89,91410.0,44.5465,44.5733,44.5019,44.5465,91410.0
2016-03-30 10:55:00,49.89,49.9,49.76,49.76,70421.0,44.5465,44.5554,44.4304,44.4304,70421.0
2016-03-30 11:00:00,49.77,49.84,49.76,49.84,56503.0,44.4394,44.5019,44.4304,44.5019,56503.0
2016-03-30 11:05:00,49.82,49.85,49.73,49.75,40609.0,44.484,44.5108,44.4036,44.4215,40609.0
2016-03-30 11:10:00,49.73,49.76,49.64,49.68,86231.0,44.4036,44.4304,44.3233,44.359,86231.0
2016-03-30 11:15:00,49.67,49.69,49.54,49.55,60787.0,44.3501,44.3679,44.234,44.2429,60787.0
2016-03-30 11:20:00,49.55,49.58,49.48,49.49,90543.0,44.2429,44.2697,44.1804,44.1893,90543.0
2016-03-30 11:25:00,49.49,49.52,49.44,49.47,53546.0,44.1893,44.2161,44.1447,44.1715,53546.0
2016-03-30 11:30:00,49.47,49.5,49.39,49.41,40930.0,44.1715,44.1983,44.1001,44.1179,40930.0
2016-03-30 11:35:00,49.41,49.44,49.35,49.42,79165.0,44.1179,44.1447,44.0643,44.1268,79165.0
2016-03-30 11:40:00,49.42,49.65,49.41,49.65,102793.0,44.1268,44.3322,44.1179,44.3322,102793.0
2016-03-30 11:45:00,49.65,49.73,49.65,49.69,35836.0,44.3322,44.4036,44.3322,44.3679,35836.0
2016-03-30 11:50:00,49.69,49.7,49.64,49.66,29825.0,44.3679,44.3769,44.3233,44.3411,29825.0
2016-03-30 11:55:00,49.65,49.7,49.65,49.69,26480.0,44.3322,44.3769,44.3322,44.3679,26480.0
2016-03-30 12:00:00,49.69,49.71,49.66,49.7,96235.0,44.3679,44.3858,44.3411,44.3769,96235.0
2016-03-30 12:05:00,49.7,49.7,49.66,49.67,27510.0,44.3769,44.3769,44.3411,44.3501,27510.0
2016-03-30 12:10:00,49.68,49.71,49.64,49.66,29202.0,44.359,44.3858,44.3233,44.3411,29202.0
2016-03-30 12:15:00,49.66,49.75,49.66,49.69,22037.0,44.3411,44.4215,44.3411,44.3679,22037.0
2016-03-30 12:20:00,49.69,49.7,49.57,49.57,30281.0,44.3679,44.3769,44.2608,44.2608,30281.0
2016-03-30 12:25:00,49.57,49.65,49.57,49.61,27305.0,44.2608,44.3322,44.2608,44.2965,27305.0
2016-03-30 12:30:00,49.6,49.66,49.6,49.65,25548.0,44.2876,44.3411,44.2876,44.3322,25548.0
2016-03-30 12:35:00,49.66,49.69,49.61,49.62,23345.0,44.3411,44.3679,44.2965,44.3054,23345.0
2016-03-30 12:40:00,49.63,49.66,49.58,49.64,35864.0,44.3144,44.3411,44.2697,44.3233,35864.0
2016-03-30 12:45:00,49.65,49.67,49.56,49.56,61121.0,44.3322,44.3501,44.2518,44.2518,61121.0
2016-03-30 12:50:00,49.57,49.6,49.57,49.59,53290.0,44.2608,44.2876,44.2608,44.2786,53290.0
2016-03-30 12:55:00,49.58,49.61,49.54,49.54,52544.0,44.2697,44.2965,44.234,44.234,52544.0
2016-03-30 13:00:00,49.54,49.56,49.46,49.46,70605.0,44.234,44.2518,44.1626,44.1626,70605.0
2016-03-30 13:05:00,49.46,49.49,49.44,49.48,17660.0,44.1626,44.1893,44.1447,44.1804,17660.0
2016-03-30 13:10:00,49.47,49.5,49.46,49.48,39000.0,44.1715,44.1983,44.1626,44.1804,39000.0
2016-03-30 13:15:00,49.48,49.5,49.45,49.46,25500.0,44.1804,44.1983,44.1536,44.1626,25500.0
2016-03-30 13:20:00,49.48,49.5,49.46,49.48,25830.0,44.1804,44.1983,44.1626,44.1804,25830.0
2016-03-30 13:25:00,49.48,49.51,49.47,49.48,55349.0,44.1804,44.2072,44.1715,44.1804,55349.0
2016-03-30 13:30:00,49.49,49.51,49.43,49.45,92371.0,44.1893,44.2072,44.1358,44.1536,92371.0
2016-03-30 13:35:00,49.45,49.45,49.37,49.38,74552.0,44.1536,44.1536,44.0822,44.0911,74552.0
2016-03-30 13:40:00,49.39,49.53,49.38,49.53,33822.0,44.1001,44.2251,44.0911,44.2251,33822.0
2016-03-30 13:45:00,49.53,49.57,49.53,49.55,29572.0,44.2251,44.2608,44.2251,44.2429,29572.0
2016-03-30 13:50:00,49.54,49.56,49.49,49.5,52432.0,44.234,44.2518,44.1893,44.1983,52432.0
2016-03-30 13:55:00,49.5,49.51,49.45,49.45,39952.0,44.1983,44.2072,44.1536,44.1536,39952.0
2016-03-30 14:00:00,49.44,49.51,49.43,49.5,34465.0,44.1447,44.2072,44.1358,44.1983,34465.0
2016-03-30 14:05:00,49.51,49.58,49.5,49.53,59220.0,44.2072,44.2697,44.1983,44.2251,59220.0
2016-03-30 14:10:00,49.53,49.54,49.48,49.49,55339.0,44.2251,44.234,44.1804,44.1893,55339.0
2016-03-30 14:15:00,49.49,49.49,49.41,49.45,29384.0,44.1893,44.1893,44.1179,44.1536,29384.0
2016-03-30 14:20:00,49.46,49.46,49.39,49.4,67915.0,44.1626,44.1626,44.1001,44.109,67915.0
2016-03-30 14:25:00,49.4,49.5,49.39,49.5,24358.0,44.109,44.1983,44.1001,44.1983,24358.0
2016-03-30 14:30:00,49.5,49.54,49.49,49.53,31993.0,44.1983,44.234,44.1893,44.2251,31993.0
2016-03-30 14:35:00,49.53,49.53,49.42,49.47,39297.0,44.2251,44.2251,44.1268,44.1715,39297.0
2016-03-30 14:40:00,49.46,49.48,49.4,49.4,30476.0,44.1626,44.1804,44.109,44.109,30476.0
2016-03-30 14:45:00,49.41,49.41,49.37,49.38,73077.0,44.1179,44.1179,44.0822,44.0911,73077.0
2016-03-30 14:50:00,49.38,49.4,49.37,49.37,47766.0,44.0911,44.109,44.0822,44.0822,47766.0
2016-03-30 14:55:00,49.37,49.41,49.36,49.37,77976.0,44.0822,44.1179,44.0733,44.0822,77976.0
2016-03-30 15:00:00,49.36,49.46,49.36,49.43,43813.0,44.0733,44.1626,44.0733,44.1358,43813.0
2016-03-30 15:05:00,49.44,49.5,49.43,49.47,40874.0,44.1447,44.1983,44.1358,44.1715,40874.0
2016-03-30 15:10:00,49.47,49.51,49.46,49.51,21832.0,44.1715,44.2072,44.1626,44.2072,21832.0
2016-03-30 15:15:00,49.5,49.54,49.48,49.53,53165.0,44.1983,44.234,44.1804,44.2251,53165.0
2016-03-30 15:20:00,49.53,49.56,49.51,49.53,44494.0,44.2251,44.2518,44.2072,44.2251,44494.0
2016-03-30 15:25:00,49.54,49.57,49.51,49.54,43539.0,44.234,44.2608,44.2072,44.234,43539.0
2016-03-30 15:30:00,49.55,49.59,49.52,49.59,171765.0,44.2429,44.2786,44.2161,44.2786,171765.0
2016-03-30 15:35:00,49.59,49.59,49.53,49.55,58931.0,44.2786,44.2786,44.2251,44.2429,58931.0
2016-03-30 15:40:00,49.55,49.58,49.48,49.49,124151.0,44.2429,44.2697,44.1804,44.1893,124151.0
2016-03-30 15:45:00,49.49,49.52,49.47,49.5,81242.0,44.1893,44.2161,44.1715,44.1983,81242.0
2016-03-30 15:50:00,49.5,49.51,49.38,49.39,183902.0,44.1983,44.2072,44.0911,44.1001,183902.0
2016-03-30 15:55:00,49.38,49.39,49.29,49.34,425151.0,44.0911,44.1001,44.0108,44.0554,425151.0
2016-03-31 09:30:00,49.37,49.47,49.3,49.37,105153.0,44.0822,44.1715,44.0197,44.0822,105153.0
2016-03-31 09:35:00,49.35,49.63,49.25,49.61,45778.0,44.0643,44.3144,43.9751,44.2965,45778.0
2016-03-31 09:40:00,49.6,49.66,49.5,49.56,46452.0,44.2876,44.3411,44.1983,44.2518,46452.0
2016-03-31 09:45:00,49.57,49.74,49.54,49.62,77600.0,44.2608,44.4126,44.234,44.3054,77600.0
2016-03-31 09:50:00,49.58,49.6,49.36,49.36,53587.0,44.2697,44.2876,44.0733,44.0733,53587.0
2016-03-31 09:55:00,49.37,49.4,49.11,49.24,149248.0,44.0822,44.109,43.85,43.9661,149248.0
2016-03-31 10:00:00,49.24,49.28,49.19,49.23,58311.0,43.9661,44.0018,43.9215,43.9572,58311.0
2016-03-31 10:05:00,49.22,49.28,49.19,49.23,77502.0,43.9483,44.0018,43.9215,43.9572,77502.0
2016-03-31 10:10:00,49.24,49.25,49.14,49.17,56290.0,43.9661,43.9751,43.8768,43.9036,56290.0
2016-03-31 10:15:00,49.17,49.25,49.11,49.25,47054.0,43.9036,43.9751,43.85,43.9751,47054.0
2016-03-31 10:20:00,49.24,49.32,49.21,49.31,65965.0,43.9661,44.0376,43.9393,44.0286,65965.0
2016-03-31 10:25:00,49.31,49.4,49.21,49.22,65422.0,44.0286,44.109,43.9393,43.9483,65422.0
2016-03-31 10:30:00,49.23,49.3,49.2,49.27,23533.0,43.9572,44.0197,43.9304,43.9929,23533.0
2016-03-31 10:35:00,49.28,49.34,49.27,49.27,24186.0,44.0018,44.0554,43.9929,43.9929,24186.0
2016-03-31 10:40:00,49.27,49.29,49.2,49.25,32894.0,43.9929,44.0108,43.9304,43.9751,32894.0
2016-03-31 10:45:00,49.26,49.27,49.19,49.2,40412.0,43.984,43.9929,43.9215,43.9304,40412.0
2016-03-31 10:50:00,49.21,49.28,49.21,49.28,34800.0,43.9393,44.0018,43.9393,44.0018,34800.0
2016-03-31 10:55:00,49.27,49.27,49.2,49.26,30188.0,43.9929,43.9929,43.9304,43.984,30188.0
2016-03-31 11:00:00,49.26,49.31,49.24,49.27,103593.0,43.984,44.0286,43.9661,43.9929,103593.0
2016-03-31 11:05:00,49.26,49.4,49.25,49.37,32373.0,43.984,44.109,43.9751,44.0822,32373.0
2016-03-31 11:10:00,49.36,49.4,49.34,49.38,23331.0,44.0733,44.109,44.0554,44.0911,23331.0
2016-03-31 11:15:00,49.38,49.4,49.32,49.38,53066.0,44.0911,44.109,44.0376,44.0911,53066.0
2016-03-31 11:20:00,49.36,49.36,49.29,49.33,41755.0,44.0733,44.0733,44.0108,44.0465,41755.0
2016-03-31 11:25:00,49.32,49.4,49.3,49.39,44363.0,44.0376,44.109,44.0197,44.1001,44363.0
2016-03-31 11:30:00,49.4,49.41,49.33,49.35,29643.0,44.109,44.1179,44.0465,44.0643,29643.0
2016-03-31 11:35:00,49.34,49.4,49.34,49.4,28640.0,44.0554,44.109,44.0554,44.109,28640.0
2016-03-31 11:40:00,49.4,49.44,49.38,49.41,84889.0,44.109,44.1447,44.0911,44.1179,84889.0
2016-03-31 11:45:00,49.41,49.49,49.4,49.46,52807.0,44.1179,44.1893,44.109,44.1626,52807.0
2016-03-31 11:50:00,49.47,49.54,49.47,49.54,56440.0,44.1715,44.234,44.1715,44.234,56440.0
2016-03-31 11:55:00,49.54,49.57,49.5,49.5,56516.0,44.234,44.2608,44.1983,44.1983,56516.0
2016-03-31 12:00:00,49.5,49.57,49.49,49.57,47128.0,44.1983,44.2608,44.1893,44.2608,47128.0
2016-03-31 12:05:00,49.57,49.58,49.45,49.46,37325.0,44.2608,44.2697,44.1536,44.1626,37325.0
2016-03-31 12:10:00,49.46,49.5,49.44,49.46,35455.0,44.1626,44.1983,44.1447,44.1626,35455.0
2016-03-31 12:15:00,49.47,49.47,49.4,49.45,79909.0,44.1715,44.1715,44.109,44.1536,79909.0
2016-03-31 12:20:00,49.44,49.44,49.38,49.4,34542.0,44.1447,44.1447,44.0911,44.109,34542.0
2016-03-31 12:25:00,49.4,49.45,49.4,49.44,35759.0,44.109,44.1536,44.109,44.1447,35759.0
2016-03-31 12:30:00,49.44,49.48,49.36,49.37,82908.0,44.1447,44.1804,44.0733,44.0822,82908.0
2016-03-31 12:35:00,49.37,49.4,49.34,49.39,30964.0,44.0822,44.109,44.0554,44.1001,30964.0
2016-03-31 12:40:00,49.39,49.41,49.37,49.39,32548.0,44.1001,44.1179,44.0822,44.1001,32548.0
2016-03-31 12:45:00,49.38,49.4,49.36,49.37,27026.0,44.0911,44.109,44.0733,44.0822,27026.0
2016-03-31 12:50:00,49.37,49.39,49.33,49.36,32423.0,44.0822,44.1001,44.0465,44.0733,32423.0
2016-03-31 12:55:00,49.36,49.4,49.34,49.37,52862.0,44.0733,44.109,44.0554,44.0822,52862.0
2016-03-31 13:00:00,49.36,49.44,49.36,49.38,35128.0,44.0733,44.1447,44.0733,44.0911,35128.0
2016-03-31 13:05:00,49.39,49.41,49.37,49.39,55878.0,44.1001,44.1179,44.0822,44.1001,55878.0
2016-03-31 13:10:00,49.39,49.42,49.34,49.37,37662.0,44.1001,44.1268,44.0554,44.0822,37662.0
2016-03-31 13:15:00,49.36,49.4,49.35,49.39,31394.0,44.0733,44.109,44.0643,44.1001,31394.0
2016-03-31 13:20:00,49.39,49.4,49.33,49.36,22434.0,44.1001,44.109,44.0465,44.0733,22434.0
2016-03-31 13:25:00,49.35,49.38,49.33,49.34,40473.0,44.0643,44.0911,44.0465,44.0554,40473.0
2016-03-31 13:30:00,49.34,49.35,49.22,49.23,49387.0,44.0554,44.0643,43.9483,43.9572,49387.0
2016-03-31 13:35:00,49.23,49.25,49.18,49.21,78022.0,43.9572,43.9751,43.9125,43.9393,78022.0
2016-03-31 13:40:00,49.2,49.21,49.03,49.08,172727.0,43.9304,43.9393,43.7786,43.8233,172727.0
2016-03-31 13:45:00,49.08,49.12,49.05,49.11,47701.0,43.8233,43.859,43.7965,43.85,47701.0
2016-03-31 13:50:00,49.12,49.12,49.03,49.04,54169.0,43.859,43.859,43.7786,43.7875,54169.0
2016-03-31 13:55:00,49.04,49.09,48.95,49.07,102512.0,43.7875,43.8322,43.7072,43.8143,102512.0
2016-03-31 14:00:00,49.08,49.14,49.06,49.09,55272.0,43.8233,43.8768,43.8054,43.8322,55272.0
2016-03-31 14:05:00,49.09,49.14,49.07,49.12,75230.0,43.8322,43.8768,43.8143,43.859,75230.0
2016-03-31 14:10:00,49.12,49.14,49.08,49.11,53696.0,43.859,43.8768,43.8233,43.85,53696.0
2016-03-31 14:15:00,49.11,49.11,49.07,49.08,37693.0,43.85,43.85,43.8143,43.8233,37693.0
2016-03-31 14:20:00,49.08,49.1,49.04,49.04,55711.0,43.8233,43.8411,43.7875,43.7875,55711.0
2016-03-31 14:25:00,49.04,49.04,48.92,48.93,101700.0,43.7875,43.7875,43.6804,43.6893,101700.0
2016-03-31 14:30:00,48.93,48.95,48.89,48.93,78443.0,43.6893,43.7072,43.6536,43.6893,78443.0
2016-03-31 14:35:00,48.94,49.01,48.93,48.93,55282.0,43.6983,43.7608,43.6893,43.6893,55282.0
2016-03-31 14:40:00,48.92,48.94,48.87,48.87,48752.0,43.6804,43.6983,43.6358,43.6358,48752.0
2016-03-31 14:45:00,48.87,48.88,48.81,48.86,84781.0,43.6358,43.6447,43.5822,43.6268,84781.0
2016-03-31 14:50:00,48.86,48.88,48.81,48.84,52243.0,43.6268,43.6447,43.5822,43.609,52243.0
2016-03-31 14:55:00,48.83,48.83,48.72,48.73,118035.0,43.6,43.6,43.5018,43.5107,118035.0
2016-03-31 15:00:00,48.73,48.82,48.72,48.81,92436.0,43.5107,43.5911,43.5018,43.5822,92436.0
2016-03-31 15:05:00,48.81,48.88,48.79,48.87,87186.0,43.5822,43.6447,43.5643,43.6358,87186.0
2016-03-31 15:10:00,48.87,48.87,48.8,48.86,89966.0,43.6358,43.6358,43.5732,43.6268,89966.0
2016-03-31 15:15:00,48.87,48.92,48.85,48.9,71173.0,43.6358,43.6804,43.6179,43.6625,71173.0
2016-03-31 15:20:00,48.9,48.96,48.89,48.92,109058.0,43.6625,43.7161,43.6536,43.6804,109058.0
2016-03-31 15:25:00,48.92,48.96,48.9,48.93,54299.0,43.6804,43.7161,43.6625,43.6893,54299.0
2016-03-31 15:30:00,48.93,48.98,48.9,48.97,70737.0,43.6893,43.734,43.6625,43.725,70737.0
2016-03-31 15:35:00,48.97,48.97,48.88,48.88,93036.0,43.725,43.725,43.6447,43.6447,93036.0
2016-03-31 15:40:00,48.89,48.89,48.83,48.86,112994.0,43.6536,43.6536,43.6,43.6268,112994.0
2016-03-31 15:45:00,48.85,48.89,48.82,48.86,166218.0,43.6179,43.6536,43.5911,43.6268,166218.0
2016-03-31 15:50:00,48.85,48.85,48.8,48.81,172433.0,43.6179,43.6179,43.5732,43.5822,172433.0
2016-03-31 15:55:00,48.8,48.81,48.66,48.69,467265.0,43.5732,43.5822,43.4482,43.475,467265.0
2016-04-01 09:30:00,47.5,47.57,46.74,46.97,706033.0,42.4125,42.475,41.7339,41.9393,706033.0
2016-04-01 09:35:00,46.98,47.03,46.84,46.97,441000.0,41.9482,41.9928,41.8232,41.9393,441000.0
2016-04-01 09:40:00,46.97,47.02,46.77,46.83,404555.0,41.9393,41.9839,41.7607,41.8142,404555.0
2016-04-01 09:45:00,46.82,47.05,46.77,47.01,385139.0,41.8053,42.0107,41.7607,41.975,385139.0
2016-04-01 09:50:00,47.0,47.04,46.91,46.95,403839.0,41.966,42.0018,41.8857,41.9214,403839.0
2016-04-01 09:55:00,46.96,47.02,46.88,46.91,238889.0,41.9303,41.9839,41.8589,41.8857,238889.0
2016-04-01 10:00:00,46.92,47.03,46.86,47.03,252030.0,41.8946,41.9928,41.841,41.9928,252030.0
2016-04-01 10:05:00,47.03,47.13,46.93,47.03,410105.0,41.9928,42.0821,41.9035,41.9928,410105.0
2016-04-01 10:10:00,47.03,47.25,47.01,47.03,281660.0,41.9928,42.1893,41.975,41.9928,281660.0
2016-04-01 10:15:00,47.03,47.07,46.96,46.98,167865.0,41.9928,42.0285,41.9303,41.9482,167865.0
2016-04-01 10:20:00,46.98,46.99,46.87,46.93,162856.0,41.9482,41.9571,41.85,41.9035,162856.0
2016-04-01 10:25:00,46.93,46.97,46.89,46.91,103802.0,41.9035,41.9393,41.8678,41.8857,103802.0
2016-04-01 10:30:00,46.91,46.97,46.89,46.97,88977.0,41.8857,41.9393,41.8678,41.9393,88977.0
2016-04-01 10:35:00,46.97,47.01,46.92,46.93,110916.0,41.9393,41.975,41.8946,41.9035,110916.0
2016-04-01 10:40:00,46.93,47.05,46.93,47.01,214908.0,41.9035,42.0107,41.9035,41.975,214908.0
2016-04-01 10:45:00,47.01,47.12,46.94,46.94,157066.0,41.975,42.0732,41.9125,41.9125,157066.0
2016-04-01 10:50:00,46.94,46.95,46.89,46.92,185348.0,41.9125,41.9214,41.8678,41.8946,185348.0
2016-04-01 10:55:00,46.92,47.08,46.89,47.06,227154.0,41.8946,42.0375,41.8678,42.0196,227154.0
2016-04-01 11:00:00,47.07,47.11,47.01,47.07,258145.0,42.0285,42.0643,41.975,42.0285,258145.0
2016-04-01 11:05:00,47.07,47.07,46.98,47.04,109030.0,42.0285,42.0285,41.9482,42.0018,109030.0
2016-04-01 11:10:00,47.04,47.07,46.99,47.07,124966.0,42.0018,42.0285,41.9571,42.0285,124966.0
2016-04-01 11:15:00,47.07,47.08,47.01,47.01,163269.0,42.0285,42.0375,41.975,41.975,163269.0
2016-04-01 11:20:00,47.01,47.03,46.98,46.99,87560.0,41.975,41.9928,41.9482,41.9571,87560.0
2016-04-01 11:25:00,47.0,47.01,46.92,46.99,79460.0,41.966,41.975,41.8946,41.9571,79460.0
2016-04-01 11:30:00,46.99,47.02,46.96,47.01,62369.0,41.9571,41.9839,41.9303,41.975,62369.0
2016-04-01 11:35:00,47.01,47.05,46.99,47.0,45229.0,41.975,42.0107,41.9571,41.966,45229.0
2016-04-01 11:40:00,47.0,47.04,46.99,47.03,102615.0,41.966,42.0018,41.9571,41.9928,102615.0
2016-04-01 11:45:00,47.03,47.12,47.02,47.08,133468.0,41.9928,42.0732,41.9839,42.0375,133468.0
2016-04-01 11:50:00,47.08,47.11,46.98,46.99,148318.0,42.0375,42.0643,41.9482,41.9571,148318.0
2016-04-01 11:55:00,46.98,47.01,46.96,47.0,53449.0,41.9482,41.975,41.9303,41.966,53449.0
2016-04-01 12:00:00,47.01,47.07,47.01,47.07,61894.0,41.975,42.0285,41.975,42.0285,61894.0
2016-04-01 12:05:00,47.05,47.14,47.03,47.1,51983.0,42.0107,42.091,41.9928,42.0553,51983.0
2016-04-01 12:10:00,47.09,47.1,47.0,47.03,83592.0,42.0464,42.0553,41.966,41.9928,83592.0
2016-04-01 12:15:00,47.03,47.07,47.0,47.01,74281.0,41.9928,42.0285,41.966,41.975,74281.0
2016-04-01 12:20:00,47.01,47.04,46.96,47.04,64797.0,41.975,42.0018,41.9303,42.0018,64797.0
2016-04-01 12:25:00,47.03,47.06,47.0,47.06,60167.0,41.9928,42.0196,41.966,42.0196,60167.0
2016-04-01 12:30:00,47.05,47.13,47.03,47.13,71107.0,42.0107,42.0821,41.9928,42.0821,71107.0
2016-04-01 12:35:00,47.13,47.22,47.12,47.21,79573.0,42.0821,42.1625,42.0732,42.1535,79573.0
2016-04-01 12:40:00,47.2,47.25,47.13,47.13,93726.0,42.1446,42.1893,42.0821,42.0821,93726.0
2016-04-01 12:45:00,47.13,47.17,47.12,47.16,90598.0,42.0821,42.1178,42.0732,42.1089,90598.0
2016-04-01 12:50:00,47.17,47.22,47.13,47.21,77710.0,42.1178,42.1625,42.0821,42.1535,77710.0
2016-04-01 12:55:00,47.2,47.27,47.12,47.12,102422.0,42.1446,42.2071,42.0732,42.0732,102422.0
2016-04-01 13:00:00,47.13,47.19,47.11,47.15,84030.0,42.0821,42.1357,42.0643,42.1,84030.0
2016-04-01 13:05:00,47.14,47.14,47.02,47.03,79484.0,42.091,42.091,41.9839,41.9928,79484.0
2016-04-01 13:10:00,47.03,47.11,47.01,47.01,54682.0,41.9928,42.0643,41.975,41.975,54682.0
2016-04-01 13:15:00,47.01,47.02,46.94,46.94,113286.0,41.975,41.9839,41.9125,41.9125,113286.0
2016-04-01 13:20:00,46.95,46.99,46.9,46.95,97522.0,41.9214,41.9571,41.8768,41.9214,97522.0
2016-04-01 13:25:00,46.94,47.02,46.85,46.98,153281.0,41.9125,41.9839,41.8321,41.9482,153281.0
2016-04-01 13:30:00,46.98,47.01,46.95,46.96,135360.0,41.9482,41.975,41.9214,41.9303,135360.0
2016-04-01 13:35:00,46.96,46.97,46.9,46.96,62839.0,41.9303,41.9393,41.8768,41.9303,62839.0
2016-04-01 13:40:00,46.96,46.97,46.87,46.91,47625.0,41.9303,41.9393,41.85,41.8857,47625.0
2016-04-01 13:45:00,46.91,47.0,46.9,46.97,51297.0,41.8857,41.966,41.8768,41.9393,51297.0
2016-04-01 13:50:00,46.97,47.01,46.9,46.95,77968.0,41.9393,41.975,41.8768,41.9214,77968.0
2016-04-01 13:55:00,46.94,47.0,46.89,46.91,215120.0,41.9125,41.966,41.8678,41.8857,215120.0
2016-04-01 14:00:00,46.91,46.97,46.87,46.97,56434.0,41.8857,41.9393,41.85,41.9393,56434.0
2016-04-01 14:05:00,46.97,47.0,46.95,46.98,83789.0,41.9393,41.966,41.9214,41.9482,83789.0
2016-04-01 14:10:00,46.98,47.0,46.97,46.99,80674.0,41.9482,41.966,41.9393,41.9571,80674.0
2016-04-01 14:15:00,46.99,47.04,46.97,46.99,79083.0,41.9571,42.0018,41.9393,41.9571,79083.0
2016-04-01 14:20:00,46.98,47.0,46.93,46.96,60080.0,41.9482,41.966,41.9035,41.9303,60080.0
2016-04-01 14:25:00,46.96,46.96,46.91,46.95,73670.0,41.9303,41.9303,41.8857,41.9214,73670.0
2016-04-01 14:30:00,46.95,47.04,46.94,47.03,225608.0,41.9214,42.0018,41.9125,41.9928,225608.0
2016-04-01 14:35:00,47.03,47.07,47.02,47.05,88490.0,41.9928,42.0285,41.9839,42.0107,88490.0
2016-04-01 14:40:00,47.05,47.15,47.05,47.14,125706.0,42.0107,42.1,42.0107,42.091,125706.0
2016-04-01 14:45:00,47.14,47.15,47.05,47.05,65913.0,42.091,42.1,42.0107,42.0107,65913.0
2016-04-01 14:50:00,47.05,47.17,47.05,47.17,67438.0,42.0107,42.1178,42.0107,42.1178,67438.0
2016-04-01 14:55:00,47.16,47.21,47.16,47.2,91382.0,42.1089,42.1535,42.1089,42.1446,91382.0
2016-04-01 15:00:00,47.19,47.25,47.19,47.25,131274.0,42.1357,42.1893,42.1357,42.1893,131274.0
2016-04-01 15:05:00,47.24,47.27,47.19,47.21,258435.0,42.1803,42.2071,42.1357,42.1535,258435.0
2016-04-01 15:10:00,47.2,47.24,47.13,47.14,150821.0,42.1446,42.1803,42.0821,42.091,150821.0
2016-04-01 15:15:00,47.15,47.17,47.13,47.17,64970.0,42.1,42.1178,42.0821,42.1178,64970.0
2016-04-01 15:20:00,47.16,47.17,47.13,47.16,89376.0,42.1089,42.1178,42.0821,42.1089,89376.0
2016-04-01 15:25:00,47.15,47.2,47.13,47.19,167062.0,42.1,42.1446,42.0821,42.1357,167062.0
2016-04-01 15:30:00,47.19,47.22,47.15,47.2,178942.0,42.1357,42.1625,42.1,42.1446,178942.0
2016-04-01 15:35:00,47.19,47.21,47.16,47.2,137844.0,42.1357,42.1535,42.1089,42.1446,137844.0
2016-04-01 15:40:00,47.2,47.2,47.16,47.2,155812.0,42.1446,42.1446,42.1089,42.1446,155812.0
2016-04-01 15:45:00,47.2,47.21,47.19,47.2,192761.0,42.1446,42.1535,42.1357,42.1446,192761.0
2016-04-01 15:50:00,47.2,47.2,47.15,47.16,242206.0,42.1446,42.1446,42.1,42.1089,242206.0
2016-04-01 15:55:00,47.16,47.17,47.02,47.04,948812.0,42.1089,42.1178,41.9839,42.0018,948812.0
2016-04-04 09:30:00,47.11,47.11,46.86,47.01,269971.0,42.0643,42.0643,41.841,41.975,269971.0
2016-04-04 09:35:00,47.01,47.08,46.86,46.97,216509.0,41.975,42.0375,41.841,41.9393,216509.0
2016-04-04 09:40:00,46.96,47.02,46.76,47.0,362500.0,41.9303,41.9839,41.7517,41.966,362500.0
2016-04-04 09:45:00,47.0,47.45,46.95,47.39,357190.0,41.966,42.3678,41.9214,42.3143,357190.0
2016-04-04 09:50:00,47.37,47.56,47.26,47.53,176105.0,42.2964,42.4661,42.1982,42.4393,176105.0
2016-04-04 09:55:00,47.53,47.55,47.43,47.53,88547.0,42.4393,42.4571,42.35,42.4393,88547.0
2016-04-04 10:00:00,47.53,47.85,47.52,47.82,238373.0,42.4393,42.725,42.4303,42.6982,238373.0
2016-04-04 10:05:00,47.82,47.99,47.77,47.99,177957.0,42.6982,42.85,42.6536,42.85,177957.0
2016-04-04 10:10:00,47.99,48.08,47.9,48.02,142365.0,42.85,42.9304,42.7696,42.8768,142365.0
2016-04-04 10:15:00,48.02,48.22,48.02,48.2,134591.0,42.8768,43.0554,42.8768,43.0375,134591.0
2016-04-04 10:20:00,48.2,48.32,48.14,48.15,156345.0,43.0375,43.1447,42.9839,42.9929,156345.0
2016-04-04 10:25:00,48.14,48.23,48.12,48.12,118515.0,42.9839,43.0643,42.9661,42.9661,118515.0
2016-04-04 10:30:00,48.11,48.19,48.08,48.11,98310.0,42.9572,43.0286,42.9304,42.9572,98310.0
2016-04-04 10:35:00,48.1,48.13,47.97,47.98,98385.0,42.9482,42.975,42.8321,42.8411,98385.0
2016-04-04 10:40:00,47.98,47.99,47.89,47.91,71846.0,42.8411,42.85,42.7607,42.7786,71846.0
2016-04-04 10:45:00,47.91,48.0,47.9,47.92,119200.0,42.7786,42.8589,42.7696,42.7875,119200.0
2016-04-04 10:50:00,47.92,47.95,47.81,47.82,132844.0,42.7875,42.8143,42.6893,42.6982,132844.0
2016-04-04 10:55:00,47.82,47.82,47.64,47.73,113893.0,42.6982,42.6982,42.5375,42.6179,113893.0
2016-04-04 11:00:00,47.73,47.74,47.66,47.69,62218.0,42.6179,42.6268,42.5553,42.5821,62218.0
2016-04-04 11:05:00,47.69,47.71,47.6,47.65,109559.0,42.5821,42.6,42.5018,42.5464,109559.0
2016-04-04 11:10:00,47.65,47.7,47.6,47.65,80534.0,42.5464,42.5911,42.5018,42.5464,80534.0
2016-04-04 11:15:00,47.64,47.66,47.54,47.62,95250.0,42.5375,42.5553,42.4482,42.5196,95250.0
2016-04-04 11:20:00,47.62,47.62,47.55,47.58,52894.0,42.5196,42.5196,42.4571,42.4839,52894.0
2016-04-04 11:25:00,47.59,47.65,47.56,47.63,57199.0,42.4928,42.5464,42.4661,42.5286,57199.0
2016-04-04 11:30:00,47.62,47.78,47.62,47.76,62974.0,42.5196,42.6625,42.5196,42.6446,62974.0
2016-04-04 11:35:00,47.76,47.78,47.73,47.78,45842.0,42.6446,42.6625,42.6179,42.6625,45842.0
2016-04-04 11:40:00,47.77,47.81,47.77,47.77,50348.0,42.6536,42.6893,42.6536,42.6536,50348.0
2016-04-04 11:45:00,47.77,47.78,47.75,47.76,36586.0,42.6536,42.6625,42.6357,42.6446,36586.0
2016-04-04 11:50:00,47.76,47.82,47.75,47.79,49826.0,42.6446,42.6982,42.6357,42.6714,49826.0
2016-04-04 11:55:00,47.8,47.82,47.75,47.75,50002.0,42.6804,42.6982,42.6357,42.6357,50002.0
2016-04-04 12:00:00,47.74,47.79,47.73,47.78,57124.0,42.6268,42.6714,42.6179,42.6625,57124.0
2016-04-04 12:05:00,47.77,47.8,47.72,47.76,45740.0,42.6536,42.6804,42.6089,42.6446,45740.0
2016-04-04 12:10:00,47.76,47.8,47.72,47.75,28151.0,42.6446,42.6804,42.6089,42.6357,28151.0
2016-04-04 12:15:00,47.76,47.81,47.75,47.81,28826.0,42.6446,42.6893,42.6357,42.6893,28826.0
2016-04-04 12:20:00,47.8,47.83,47.8,47.83,30002.0,42.6804,42.7071,42.6804,42.7071,30002.0
2016-04-04 12:25:00,47.83,47.85,47.71,47.72,55041.0,42.7071,42.725,42.6,42.6089,55041.0
2016-04-04 12:30:00,47.72,47.77,47.7,47.7,38403.0,42.6089,42.6536,42.5911,42.5911,38403.0
2016-04-04 12:35:00,47.7,47.76,47.68,47.68,47597.0,42.5911,42.6446,42.5732,42.5732,47597.0
2016-04-04 12:40:00,47.68,47.75,47.68,47.73,76890.0,42.5732,42.6357,42.5732,42.6179,76890.0
2016-04-04 12:45:00,47.73,47.73,47.68,47.69,23481.0,42.6179,42.6179,42.5732,42.5821,23481.0
2016-04-04 12:50:00,47.7,47.72,47.69,47.7,64056.0,42.5911,42.6089,42.5821,42.5911,64056.0
2016-04-04 12:55:00,47.7,47.7,47.67,47.69,38080.0,42.5911,42.5911,42.5643,42.5821,38080.0
2016-04-04 13:00:00,47.69,47.7,47.64,47.64,42776.0,42.5821,42.5911,42.5375,42.5375,42776.0
2016-04-04 13:05:00,47.63,47.68,47.63,47.65,66470.0,42.5286,42.5732,42.5286,42.5464,66470.0
2016-04-04 13:10:00,47.66,47.71,47.65,47.7,30318.0,42.5553,42.6,42.5464,42.5911,30318.0
2016-04-04 13:15:00,47.7,47.7,47.6,47.6,49353.0,42.5911,42.5911,42.5018,42.5018,49353.0
2016-04-04 13:20:00,47.6,47.62,47.56,47.62,52703.0,42.5018,42.5196,42.4661,42.5196,52703.0
2016-04-04 13:25:00,47.61,47.62,47.55,47.55,37960.0,42.5107,42.5196,42.4571,42.4571,37960.0
2016-04-04 13:30:00,47.55,47.56,47.46,47.5,58672.0,42.4571,42.4661,42.3768,42.4125,58672.0
2016-04-04 13:35:00,47.49,47.55,47.49,47.55,18571.0,42.4036,42.4571,42.4036,42.4571,18571.0
2016-04-04 13:40:00,47.54,47.55,47.48,47.52,63634.0,42.4482,42.4571,42.3946,42.4303,63634.0
2016-04-04 13:45:00,47.52,47.53,47.49,47.53,15494.0,42.4303,42.4393,42.4036,42.4393,15494.0
2016-04-04 13:50:00,47.53,47.55,47.48,47.5,53320.0,42.4393,42.4571,42.3946,42.4125,53320.0
2016-04-04 13:55:00,47.5,47.5,47.42,47.47,25972.0,42.4125,42.4125,42.3411,42.3857,25972.0
2016-04-04 14:00:00,47.47,47.47,47.39,47.41,36244.0,42.3857,42.3857,42.3143,42.3321,36244.0
2016-04-04 14:05:00,47.41,47.46,47.4,47.41,24245.0,42.3321,42.3768,42.3232,42.3321,24245.0
2016-04-04 14:10:00,47.41,47.45,47.38,47.42,48381.0,42.3321,42.3678,42.3053,42.3411,48381.0
2016-04-04 14:15:00,47.43,47.43,47.31,47.35,58420.0,42.35,42.35,42.2428,42.2786,58420.0
2016-04-04 14:20:00,47.34,47.35,47.3,47.34,44301.0,42.2696,42.2786,42.2339,42.2696,44301.0
2016-04-04 14:25:00,47.34,47.39,47.29,47.38,39621.0,42.2696,42.3143,42.225,42.3053,39621.0
2016-04-04 14:30:00,47.37,47.39,47.35,47.38,45112.0,42.2964,42.3143,42.2786,42.3053,45112.0
2016-04-04 14:35:00,47.38,47.39,47.3,47.36,57868.0,42.3053,42.3143,42.2339,42.2875,57868.0
2016-04-04 14:40:00,47.37,47.37,47.28,47.3,86198.0,42.2964,42.2964,42.216,42.2339,86198.0
2016-04-04 14:45:00,47.3,47.36,47.29,47.33,33842.0,42.2339,42.2875,42.225,42.2607,33842.0
2016-04-04 14:50:00,47.33,47.34,47.27,47.28,32230.0,42.2607,42.2696,42.2071,42.216,32230.0
2016-04-04 14:55:00,47.27,47.31,47.25,47.31,39034.0,42.2071,42.2428,42.1893,42.2428,39034.0
2016-04-04 15:00:00,47.3,47.32,47.26,47.26,42110.0,42.2339,42.2518,42.1982,42.1982,42110.0
2016-04-04 15:05:00,47.27,47.27,47.22,47.25,57664.0,42.2071,42.2071,42.1625,42.1893,57664.0
2016-04-04 15:10:00,47.26,47.32,47.25,47.29,61912.0,42.1982,42.2518,42.1893,42.225,61912.0
2016-04-04 15:15:00,47.29,47.32,47.29,47.3,62867.0,42.225,42.2518,42.225,42.2339,62867.0
2016-04-04 15:20:00,47.3,47.3,47.18,47.18,80517.0,42.2339,42.2339,42.1268,42.1268,80517.0
2016-04-04 15:25:00,47.18,47.22,47.15,47.18,59921.0,42.1268,42.1625,42.1,42.1268,59921.0
2016-04-04 15:30:00,47.18,47.22,47.18,47.22,83457.0,42.1268,42.1625,42.1268,42.1625,83457.0
2016-04-04 15:35:00,47.21,47.27,47.18,47.2,95107.0,42.1535,42.2071,42.1268,42.1446,95107.0
2016-04-04 15:40:00,47.21,47.27,47.2,47.23,78409.0,42.1535,42.2071,42.1446,42.1714,78409.0
2016-04-04 15:45:00,47.23,47.23,47.13,47.14,190208.0,42.1714,42.1714,42.0821,42.091,190208.0
2016-04-04 15:50:00,47.13,47.15,47.09,47.11,213924.0,42.0821,42.1,42.0464,42.0643,213924.0
2016-04-04 15:55:00,47.1,47.18,47.1,47.16,458565.0,42.0553,42.1268,42.0553,42.1089,458565.0
2016-04-05 09:30:00,46.97,47.11,46.72,47.08,220888.0,41.9393,42.0643,41.716,42.0375,220888.0
2016-04-05 09:35:00,47.08,47.29,47.04,47.12,153336.0,42.0375,42.225,42.0018,42.0732,153336.0
2016-04-05 09:40:00,47.13,47.27,46.98,47.27,186268.0,42.0821,42.2071,41.9482,42.2071,186268.0
2016-04-05 09:45:00,47.26,47.4,47.19,47.35,133493.0,42.1982,42.3232,42.1357,42.2786,133493.0
2016-04-05 09:50:00,47.35,47.66,47.35,47.59,196894.0,42.2786,42.5553,42.2786,42.4928,196894.0
2016-04-05 09:55:00,47.58,47.62,47.47,47.51,141285.0,42.4839,42.5196,42.3857,42.4214,141285.0
2016-04-05 10:00:00,47.52,47.81,47.52,47.73,217085.0,42.4303,42.6893,42.4303,42.6179,217085.0
2016-04-05 10:05:00,47.73,47.73,47.47,47.7,94514.0,42.6179,42.6179,42.3857,42.5911,94514.0
2016-04-05 10:10:00,47.7,47.7,47.47,47.55,75716.0,42.5911,42.5911,42.3857,42.4571,75716.0
2016-04-05 10:15:00,47.55,47.57,47.43,47.45,48160.0,42.4571,42.475,42.35,42.3678,48160.0
2016-04-05 10:20:00,47.44,47.49,47.36,47.38,40837.0,42.3589,42.4036,42.2875,42.3053,40837.0
2016-04-05 10:25:00,47.35,47.5,47.33,47.44,68322.0,42.2786,42.4125,42.2607,42.3589,68322.0
2016-04-05 10:30:00,47.44,47.51,47.38,47.5,45828.0,42.3589,42.4214,42.3053,42.4125,45828.0
2016-04-05 10:35:00,47.49,47.49,47.33,47.43,48315.0,42.4036,42.4036,42.2607,42.35,48315.0
2016-04-05 10:40:00,47.43,47.46,47.31,47.34,72977.0,42.35,42.3768,42.2428,42.2696,72977.0
2016-04-05 10:45:00,47.33,47.38,47.26,47.28,82114.0,42.2607,42.3053,42.1982,42.216,82114.0
2016-04-05 10:50:00,47.26,47.44,47.24,47.41,85428.0,42.1982,42.3589,42.1803,42.3321,85428.0
2016-04-05 10:55:00,47.4,47.42,47.32,47.38,60396.0,42.3232,42.3411,42.2518,42.3053,60396.0
2016-04-05 11:00:00,47.37,47.47,47.36,47.41,47648.0,42.2964,42.3857,42.2875,42.3321,47648.0
2016-04-05 11:05:00,47.42,47.46,47.39,47.4,37564.0,42.3411,42.3768,42.3143,42.3232,37564.0
2016-04-05 11:10:00,47.41,47.47,47.28,47.29,50661.0,42.3321,42.3857,42.216,42.225,50661.0
2016-04-05 11:15:00,47.29,47.31,47.17,47.2,132437.0,42.225,42.2428,42.1178,42.1446,132437.0
2016-04-05 11:20:00,47.21,47.31,47.2,47.29,100312.0,42.1535,42.2428,42.1446,42.225,100312.0
2016-04-05 11:25:00,47.29,47.29,47.23,47.27,71254.0,42.225,42.225,42.1714,42.2071,71254.0
2016-04-05 11:30:00,47.27,47.34,47.26,47.28,57215.0,42.2071,42.2696,42.1982,42.216,57215.0
2016-04-05 11:35:00,47.27,47.37,47.26,47.36,48816.0,42.2071,42.2964,42.1982,42.2875,48816.0
2016-04-05 11:40:00,47.36,47.36,47.28,47.29,46264.0,42.2875,42.2875,42.216,42.225,46264.0
2016-04-05 11:45:00,47.29,47.3,47.2,47.25,45751.0,42.225,42.2339,42.1446,42.1893,45751.0
2016-04-05 11:50:00,47.26,47.32,47.24,47.31,37470.0,42.1982,42.2518,42.1803,42.2428,37470.0
2016-04-05 11:55:00,47.31,47.33,47.28,47.31,65856.0,42.2428,42.2607,42.216,42.2428,65856.0
2016-04-05 12:00:00,47.31,47.38,47.31,47.37,73888.0,42.2428,42.3053,42.2428,42.2964,73888.0
2016-04-05 12:05:00,47.37,47.38,47.32,47.36,48723.0,42.2964,42.3053,42.2518,42.2875,48723.0
2016-04-05 12:10:00,47.36,47.38,47.28,47.28,56435.0,42.2875,42.3053,42.216,42.216,56435.0
2016-04-05 12:15:00,47.28,47.29,47.11,47.18,64199.0,42.216,42.225,42.0643,42.1268,64199.0
2016-04-05 12:20:00,47.19,47.25,47.16,47.24,56336.0,42.1357,42.1893,42.1089,42.1803,56336.0
2016-04-05 12:25:00,47.24,47.25,47.2,47.23,42667.0,42.1803,42.1893,42.1446,42.1714,42667.0
2016-04-05 12:30:00,47.23,47.28,47.2,47.26,38210.0,42.1714,42.216,42.1446,42.1982,38210.0
2016-04-05 12:35:00,47.26,47.32,47.25,47.32,27202.0,42.1982,42.2518,42.1893,42.2518,27202.0
2016-04-05 12:40:00,47.31,47.33,47.27,47.27,27427.0,42.2428,42.2607,42.2071,42.2071,27427.0
2016-04-05 12:45:00,47.27,47.28,47.24,47.25,31986.0,42.2071,42.216,42.1803,42.1893,31986.0
2016-04-05 12:50:00,47.25,47.26,47.15,47.16,73577.0,42.1893,42.1982,42.1,42.1089,73577.0
2016-04-05 12:55:00,47.16,47.28,47.14,47.26,48550.0,42.1089,42.216,42.091,42.1982,48550.0
2016-04-05 13:00:00,47.26,47.3,47.21,47.21,39418.0,42.1982,42.2339,42.1535,42.1535,39418.0
2016-04-05 13:05:00,47.22,47.22,47.16,47.16,34312.0,42.1625,42.1625,42.1089,42.1089,34312.0
2016-04-05 13:10:00,47.17,47.27,47.16,47.26,50505.0,42.1178,42.2071,42.1089,42.1982,50505.0
2016-04-05 13:15:00,47.26,47.3,47.24,47.29,31940.0,42.1982,42.2339,42.1803,42.225,31940.0
2016-04-05 13:20:00,47.29,47.37,47.29,47.35,39611.0,42.225,42.2964,42.225,42.2786,39611.0
2016-04-05 13:25:00,47.35,47.43,47.33,47.43,62172.0,42.2786,42.35,42.2607,42.35,62172.0
2016-04-05 13:30:00,47.42,47.42,47.33,47.33,70552.0,42.3411,42.3411,42.2607,42.2607,70552.0
2016-04-05 13:35:00,47.34,47.39,47.3,47.34,61869.0,42.2696,42.3143,42.2339,42.2696,61869.0
2016-04-05 13:40:00,47.34,47.38,47.32,47.38,30949.0,42.2696,42.3053,42.2518,42.3053,30949.0
2016-04-05 13:45:00,47.38,47.38,47.33,47.35,37731.0,42.3053,42.3053,42.2607,42.2786,37731.0
2016-04-05 13:50:00,47.35,47.41,47.34,47.39,47448.0,42.2786,42.3321,42.2696,42.3143,47448.0
2016-04-05 13:55:00,47.38,47.38,47.32,47.33,43525.0,42.3053,42.3053,42.2518,42.2607,43525.0
2016-04-05 14:00:00,47.33,47.36,47.3,47.34,53756.0,42.2607,42.2875,42.2339,42.2696,53756.0
2016-04-05 14:05:00,47.33,47.34,47.3,47.32,44751.0,42.2607,42.2696,42.2339,42.2518,44751.0
2016-04-05 14:10:00,47.32,47.35,47.31,47.35,26091.0,42.2518,42.2786,42.2428,42.2786,26091.0
2016-04-05 14:15:00,47.35,47.37,47.33,47.34,45104.0,42.2786,42.2964,42.2607,42.2696,45104.0
2016-04-05 14:20:00,47.34,47.36,47.29,47.31,34815.0,42.2696,42.2875,42.225,42.2428,34815.0
2016-04-05 14:25:00,47.3,47.35,47.29,47.33,68246.0,42.2339,42.2786,42.225,42.2607,68246.0
2016-04-05 14:30:00,47.33,47.35,47.3,47.33,51525.0,42.2607,42.2786,42.2339,42.2607,51525.0
2016-04-05 14:35:00,47.32,47.36,47.32,47.34,56671.0,42.2518,42.2875,42.2518,42.2696,56671.0
2016-04-05 14:40:00,47.35,47.35,47.32,47.33,33856.0,42.2786,42.2786,42.2518,42.2607,33856.0
2016-04-05 14:45:00,47.33,47.36,47.29,47.36,34221.0,42.2607,42.2875,42.225,42.2875,34221.0
2016-04-05 14:50:00,47.36,47.4,47.34,47.38,37832.0,42.2875,42.3232,42.2696,42.3053,37832.0
2016-04-05 14:55:00,47.37,47.38,47.33,47.36,56904.0,42.2964,42.3053,42.2607,42.2875,56904.0
2016-04-05 15:00:00,47.35,47.37,47.32,47.37,47036.0,42.2786,42.2964,42.2518,42.2964,47036.0
2016-04-05 15:05:00,47.37,47.37,47.29,47.3,63447.0,42.2964,42.2964,42.225,42.2339,63447.0
2016-04-05 15:10:00,47.3,47.34,47.28,47.31,39296.0,42.2339,42.2696,42.216,42.2428,39296.0
2016-04-05 15:15:00,47.31,47.35,47.3,47.33,39867.0,42.2428,42.2786,42.2339,42.2607,39867.0
2016-04-05 15:20:00,47.33,47.35,47.28,47.3,62562.0,42.2607,42.2786,42.216,42.2339,62562.0
2016-04-05 15:25:00,47.3,47.31,47.25,47.27,73833.0,42.2339,42.2428,42.1893,42.2071,73833.0
2016-04-05 15:30:00,47.27,47.3,47.24,47.26,60362.0,42.2071,42.2339,42.1803,42.1982,60362.0
2016-04-05 15:35:00,47.26,47.27,47.2,47.21,74634.0,42.1982,42.2071,42.1446,42.1535,74634.0
2016-04-05 15:40:00,47.22,47.22,47.19,47.19,71783.0,42.1625,42.1625,42.1357,42.1357,71783.0
2016-04-05 15:45:00,47.2,47.24,47.19,47.22,136527.0,42.1446,42.1803,42.1357,42.1625,136527.0
2016-04-05 15:50:00,47.22,47.23,47.13,47.13,161515.0,42.1625,42.1714,42.0821,42.0821,161515.0
2016-04-05 15:55:00,47.13,47.17,47.09,47.17,263765.0,42.0821,42.1178,42.0464,42.1178,263765.0
2016-04-06 09:30:00,47.22,47.25,47.07,47.13,123291.0,42.1625,42.1893,42.0285,42.0821,123291.0
2016-04-06 09:35:00,47.15,47.19,46.98,47.07,133720.0,42.1,42.1357,41.9482,42.0285,133720.0
2016-04-06 09:40:00,47.08,47.08,46.88,46.93,99244.0,42.0375,42.0375,41.8589,41.9035,99244.0
2016-04-06 09:45:00,46.92,47.0,46.87,46.89,109670.0,41.8946,41.966,41.85,41.8678,109670.0
2016-04-06 09:50:00,46.88,47.04,46.87,47.02,157248.0,41.8589,42.0018,41.85,41.9839,157248.0
2016-04-06 09:55:00,47.01,47.02,46.85,46.92,62984.0,41.975,41.9839,41.8321,41.8946,62984.0
2016-04-06 10:00:00,46.91,47.02,46.88,47.01,97345.0,41.8857,41.9839,41.8589,41.975,97345.0
2016-04-06 10:05:00,47.02,47.17,46.96,47.09,138132.0,41.9839,42.1178,41.9303,42.0464,138132.0
2016-04-06 10:10:00,47.08,47.08,46.96,47.05,50248.0,42.0375,42.0375,41.9303,42.0107,50248.0
2016-04-06 10:15:00,47.04,47.17,47.02,47.17,136603.0,42.0018,42.1178,41.9839,42.1178,136603.0
2016-04-06 10:20:00,47.16,47.19,47.07,47.07,70110.0,42.1089,42.1357,42.0285,42.0285,70110.0
2016-04-06 10:25:00,47.08,47.22,47.0,47.13,86750.0,42.0375,42.1625,41.966,42.0821,86750.0
2016-04-06 10:30:00,47.13,47.2,47.07,47.09,84693.0,42.0821,42.1446,42.0285,42.0464,84693.0
2016-04-06 10:35:00,47.09,47.16,47.09,47.11,68052.0,42.0464,42.1089,42.0464,42.0643,68052.0
2016-04-06 10:40:00,47.12,47.3,47.12,47.25,66616.0,42.0732,42.2339,42.0732,42.1893,66616.0
2016-04-06 10:45:00,47.26,47.3,47.21,47.29,74461.0,42.1982,42.2339,42.1535,42.225,74461.0
2016-04-06 10:50:00,47.29,47.32,47.13,47.16,71804.0,42.225,42.2518,42.0821,42.1089,71804.0
2016-04-06 10:55:00,47.16,47.16,47.07,47.14,102840.0,42.1089,42.1089,42.0285,42.091,102840.0
2016-04-06 11:00:00,47.14,47.2,47.12,47.18,70680.0,42.091,42.1446,42.0732,42.1268,70680.0
2016-04-06 11:05:00,47.18,47.25,47.15,47.17,59594.0,42.1268,42.1893,42.1,42.1178,59594.0
2016-04-06 11:10:00,47.18,47.22,47.13,47.22,33824.0,42.1268,42.1625,42.0821,42.1625,33824.0
2016-04-06 11:15:00,47.22,47.23,47.1,47.11,57388.0,42.1625,42.1714,42.0553,42.0643,57388.0
2016-04-06 11:20:00,47.11,47.12,47.06,47.07,47609.0,42.0643,42.0732,42.0196,42.0285,47609.0
2016-04-06 11:25:00,47.07,47.12,47.06,47.12,47295.0,42.0285,42.0732,42.0196,42.0732,47295.0
2016-04-06 11:30:00,47.12,47.2,47.11,47.19,77097.0,42.0732,42.1446,42.0643,42.1357,77097.0
2016-04-06 11:35:00,47.2,47.28,47.2,47.22,50310.0,42.1446,42.216,42.1446,42.1625,50310.0
2016-04-06 11:40:00,47.23,47.27,47.22,47.27,57363.0,42.1714,42.2071,42.1625,42.2071,57363.0
2016-04-06 11:45:00,47.27,47.27,47.19,47.22,69542.0,42.2071,42.2071,42.1357,42.1625,69542.0
2016-04-06 11:50:00,47.22,47.28,47.19,47.24,83849.0,42.1625,42.216,42.1357,42.1803,83849.0
2016-04-06 11:55:00,47.25,47.28,47.23,47.24,33698.0,42.1893,42.216,42.1714,42.1803,33698.0
2016-04-06 12:00:00,47.24,47.27,47.18,47.21,31653.0,42.1803,42.2071,42.1268,42.1535,31653.0
2016-04-06 12:05:00,47.21,47.22,47.13,47.16,32791.0,42.1535,42.1625,42.0821,42.1089,32791.0
2016-04-06 12:10:00,47.16,47.18,47.12,47.17,20748.0,42.1089,42.1268,42.0732,42.1178,20748.0
2016-04-06 12:15:00,47.18,47.23,47.18,47.2,52585.0,42.1268,42.1714,42.1268,42.1446,52585.0
2016-04-06 12:20:00,47.21,47.22,47.13,47.14,25944.0,42.1535,42.1625,42.0821,42.091,25944.0
2016-04-06 12:25:00,47.13,47.19,47.12,47.15,33495.0,42.0821,42.1357,42.0732,42.1,33495.0
2016-04-06 12:30:00,47.15,47.16,47.11,47.13,36180.0,42.1,42.1089,42.0643,42.0821,36180.0
2016-04-06 12:35:00,47.13,47.16,47.12,47.14,25475.0,42.0821,42.1089,42.0732,42.091,25475.0
2016-04-06 12:40:00,47.13,47.18,47.12,47.16,21905.0,42.0821,42.1268,42.0732,42.1089,21905.0
2016-04-06 12:45:00,47.15,47.18,47.12,47.12,25354.0,42.1,42.1268,42.0732,42.0732,25354.0
2016-04-06 12:50:00,47.11,47.12,47.08,47.1,43889.0,42.0643,42.0732,42.0375,42.0553,43889.0
2016-04-06 12:55:00,47.1,47.14,47.1,47.12,40120.0,42.0553,42.091,42.0553,42.0732,40120.0
2016-04-06 13:00:00,47.11,47.13,47.09,47.12,58610.0,42.0643,42.0821,42.0464,42.0732,58610.0
2016-04-06 13:05:00,47.12,47.21,47.12,47.2,45455.0,42.0732,42.1535,42.0732,42.1446,45455.0
2016-04-06 13:10:00,47.21,47.24,47.2,47.23,32195.0,42.1535,42.1803,42.1446,42.1714,32195.0
2016-04-06 13:15:00,47.23,47.23,47.15,47.15,28294.0,42.1714,42.1714,42.1,42.1,28294.0
2016-04-06 13:20:00,47.15,47.24,47.15,47.22,44838.0,42.1,42.1803,42.1,42.1625,44838.0
2016-04-06 13:25:00,47.23,47.23,47.18,47.19,23634.0,42.1714,42.1714,42.1268,42.1357,23634.0
2016-04-06 13:30:00,47.19,47.2,47.15,47.15,25692.0,42.1357,42.1446,42.1,42.1,25692.0
2016-04-06 13:35:00,47.16,47.24,47.16,47.23,32510.0,42.1089,42.1803,42.1089,42.1714,32510.0
2016-04-06 13:40:00,47.22,47.25,47.2,47.23,40078.0,42.1625,42.1893,42.1446,42.1714,40078.0
2016-04-06 13:45:00,47.23,47.27,47.22,47.26,39208.0,42.1714,42.2071,42.1625,42.1982,39208.0
2016-04-06 13:50:00,47.26,47.27,47.22,47.24,24731.0,42.1982,42.2071,42.1625,42.1803,24731.0
2016-04-06 13:55:00,47.25,47.25,47.2,47.24,42886.0,42.1893,42.1893,42.1446,42.1803,42886.0
2016-04-06 14:00:00,47.23,47.24,47.09,47.15,64676.0,42.1714,42.1803,42.0464,42.1,64676.0
2016-04-06 14:05:00,47.14,47.24,47.13,47.15,42282.0,42.091,42.1803,42.0821,42.1,42282.0
2016-04-06 14:10:00,47.16,47.17,47.1,47.11,30616.0,42.1089,42.1178,42.0553,42.0643,30616.0
2016-04-06 14:15:00,47.11,47.19,47.09,47.19,36375.0,42.0643,42.1357,42.0464,42.1357,36375.0
2016-04-06 14:20:00,47.19,47.21,47.13,47.14,36240.0,42.1357,42.1535,42.0821,42.091,36240.0
2016-04-06 14:25:00,47.14,47.15,47.06,47.08,38495.0,42.091,42.1,42.0196,42.0375,38495.0
2016-04-06 14:30:00,47.08,47.14,47.06,47.06,42325.0,42.0375,42.091,42.0196,42.0196,42325.0
2016-04-06 14:35:00,47.06,47.07,46.97,47.0,78115.0,42.0196,42.0285,41.9393,41.966,78115.0
2016-04-06 14:40:00,47.0,47.06,46.98,47.03,39373.0,41.966,42.0196,41.9482,41.9928,39373.0
2016-04-06 14:45:00,47.03,47.06,47.02,47.05,40504.0,41.9928,42.0196,41.9839,42.0107,40504.0
2016-04-06 14:50:00,47.05,47.08,47.02,47.03,50475.0,42.0107,42.0375,41.9839,41.9928,50475.0
2016-04-06 14:55:00,47.04,47.14,47.03,47.1,62403.0,42.0018,42.091,41.9928,42.0553,62403.0
2016-04-06 15:00:00,47.1,47.23,47.09,47.23,116385.0,42.0553,42.1714,42.0464,42.1714,116385.0
2016-04-06 15:05:00,47.24,47.29,47.22,47.29,68726.0,42.1803,42.225,42.1625,42.225,68726.0
2016-04-06 15:10:00,47.29,47.3,47.2,47.22,38693.0,42.225,42.2339,42.1446,42.1625,38693.0
2016-04-06 15:15:00,47.22,47.3,47.21,47.29,46056.0,42.1625,42.2339,42.1535,42.225,46056.0
2016-04-06 15:20:00,47.28,47.31,47.25,47.28,60625.0,42.216,42.2428,42.1893,42.216,60625.0
2016-04-06 15:25:00,47.27,47.3,47.24,47.26,61563.0,42.2071,42.2339,42.1803,42.1982,61563.0
2016-04-06 15:30:00,47.25,47.31,47.24,47.28,64927.0,42.1893,42.2428,42.1803,42.216,64927.0
2016-04-06 15:35:00,47.28,47.3,47.19,47.21,94890.0,42.216,42.2339,42.1357,42.1535,94890.0
2016-04-06 15:40:00,47.21,47.24,47.19,47.23,85287.0,42.1535,42.1803,42.1357,42.1714,85287.0
2016-04-06 15:45:00,47.23,47.24,47.18,47.18,98176.0,42.1714,42.1803,42.1268,42.1268,98176.0
2016-04-06 15:50:00,47.18,47.23,47.18,47.21,104238.0,42.1268,42.1714,42.1268,42.1535,104238.0
2016-04-06 15:55:00,47.21,47.21,47.2,47.21,241348.0,42.1535,42.1535,42.1446,42.1535,241348.0
2016-04-07 09:30:00,47.0,47.07,46.68,46.69,214265.0,41.966,42.0285,41.6803,41.6892,214265.0
2016-04-07 09:35:00,46.68,46.92,46.64,46.88,122567.0,41.6803,41.8946,41.6446,41.8589,122567.0
2016-04-07 09:40:00,46.88,46.88,46.64,46.74,109964.0,41.8589,41.8589,41.6446,41.7339,109964.0
2016-04-07 09:45:00,46.75,46.87,46.74,46.82,131428.0,41.7428,41.85,41.7339,41.8053,131428.0
2016-04-07 09:50:00,46.83,46.89,46.74,46.83,55521.0,41.8142,41.8678,41.7339,41.8142,55521.0
2016-04-07 09:55:00,46.86,46.99,46.83,46.96,78851.0,41.841,41.9571,41.8142,41.9303,78851.0
2016-04-07 10:00:00,46.96,47.08,46.9,47.02,74784.0,41.9303,42.0375,41.8768,41.9839,74784.0
2016-04-07 10:05:00,47.02,47.19,47.02,47.16,62163.0,41.9839,42.1357,41.9839,42.1089,62163.0
2016-04-07 10:10:00,47.15,47.16,46.99,47.02,96048.0,42.1,42.1089,41.9571,41.9839,96048.0
2016-04-07 10:15:00,47.01,47.02,46.88,46.98,69665.0,41.975,41.9839,41.8589,41.9482,69665.0
2016-04-07 10:20:00,46.97,46.97,46.88,46.97,73310.0,41.9393,41.9393,41.8589,41.9393,73310.0
2016-04-07 10:25:00,46.96,47.03,46.86,46.9,98535.0,41.9303,41.9928,41.841,41.8768,98535.0
2016-04-07 10:30:00,46.89,46.94,46.87,46.94,118071.0,41.8678,41.9125,41.85,41.9125,118071.0
2016-04-07 10:35:00,46.93,47.0,46.9,47.0,36183.0,41.9035,41.966,41.8768,41.966,36183.0
2016-04-07 10:40:00,46.99,46.99,46.9,46.92,36837.0,41.9571,41.9571,41.8768,41.8946,36837.0
2016-04-07 10:45:00,46.93,46.93,46.86,46.91,41150.0,41.9035,41.9035,41.841,41.8857,41150.0
2016-04-07 10:50:00,46.91,46.99,46.85,46.99,77121.0,41.8857,41.9571,41.8321,41.9571,77121.0
2016-04-07 10:55:00,46.98,46.98,46.89,46.92,38020.0,41.9482,41.9482,41.8678,41.8946,38020.0
2016-04-07 11:00:00,46.91,46.92,46.79,46.84,75228.0,41.8857,41.8946,41.7785,41.8232,75228.0
2016-04-07 11:05:00,46.84,46.93,46.81,46.82,55651.0,41.8232,41.9035,41.7964,41.8053,55651.0
2016-04-07 11:10:00,46.83,46.84,46.75,46.81,72987.0,41.8142,41.8232,41.7428,41.7964,72987.0
2016-04-07 11:15:00,46.81,46.82,46.75,46.79,89421.0,41.7964,41.8053,41.7428,41.7785,89421.0
2016-04-07 11:20:00,46.8,46.8,46.71,46.73,99639.0,41.7875,41.7875,41.7071,41.725,99639.0
2016-04-07 11:25:00,46.73,46.74,46.69,46.74,68180.0,41.725,41.7339,41.6892,41.7339,68180.0
2016-04-07 11:30:00,46.75,46.83,46.74,46.83,32640.0,41.7428,41.8142,41.7339,41.8142,32640.0
2016-04-07 11:35:00,46.83,46.87,46.83,46.84,23919.0,41.8142,41.85,41.8142,41.8232,23919.0
2016-04-07 11:40:00,46.83,46.84,46.78,46.81,30825.0,41.8142,41.8232,41.7696,41.7964,30825.0
2016-04-07 11:45:00,46.8,46.84,46.74,46.78,41661.0,41.7875,41.8232,41.7339,41.7696,41661.0
2016-04-07 11:50:00,46.78,46.78,46.69,46.71,54722.0,41.7696,41.7696,41.6892,41.7071,54722.0
2016-04-07 11:55:00,46.71,46.75,46.7,46.72,39726.0,41.7071,41.7428,41.6982,41.716,39726.0
2016-04-07 12:00:00,46.72,46.76,46.71,46.71,37167.0,41.716,41.7517,41.7071,41.7071,37167.0
2016-04-07 12:05:00,46.71,46.76,46.7,46.71,49248.0,41.7071,41.7517,41.6982,41.7071,49248.0
2016-04-07 12:10:00,46.71,46.71,46.55,46.55,130765.0,41.7071,41.7071,41.5642,41.5642,130765.0
2016-04-07 12:15:00,46.56,46.56,46.39,46.39,227426.0,41.5732,41.5732,41.4214,41.4214,227426.0
2016-04-07 12:20:00,46.39,46.39,46.23,46.31,270896.0,41.4214,41.4214,41.2785,41.3499,270896.0
2016-04-07 12:25:00,46.31,46.33,46.28,46.33,91102.0,41.3499,41.3678,41.3232,41.3678,91102.0
2016-04-07 12:30:00,46.33,46.38,46.22,46.23,128193.0,41.3678,41.4124,41.2696,41.2785,128193.0
2016-04-07 12:35:00,46.22,46.28,46.2,46.26,120230.0,41.2696,41.3232,41.2517,41.3053,120230.0
2016-04-07 12:40:00,46.25,46.25,46.2,46.21,85016.0,41.2964,41.2964,41.2517,41.2607,85016.0
2016-04-07 12:45:00,46.21,46.22,46.09,46.21,156725.0,41.2607,41.2696,41.1535,41.2607,156725.0
2016-04-07 12:50:00,46.22,46.26,46.15,46.26,79767.0,41.2696,41.3053,41.2071,41.3053,79767.0
2016-04-07 12:55:00,46.26,46.26,46.16,46.19,116134.0,41.3053,41.3053,41.216,41.2428,116134.0
2016-04-07 13:00:00,46.19,46.19,46.05,46.06,156940.0,41.2428,41.2428,41.1178,41.1267,156940.0
2016-04-07 13:05:00,46.07,46.17,46.07,46.17,55180.0,41.1356,41.2249,41.1356,41.2249,55180.0
2016-04-07 13:10:00,46.17,46.27,46.16,46.27,53089.0,41.2249,41.3142,41.216,41.3142,53089.0
2016-04-07 13:15:00,46.28,46.38,46.28,46.32,144915.0,41.3232,41.4124,41.3232,41.3589,144915.0
2016-04-07 13:20:00,46.32,46.37,46.3,46.32,56752.0,41.3589,41.4035,41.341,41.3589,56752.0
2016-04-07 13:25:00,46.32,46.35,46.29,46.29,38582.0,41.3589,41.3857,41.3321,41.3321,38582.0
2016-04-07 13:30:00,46.29,46.3,46.11,46.11,101145.0,41.3321,41.341,41.1714,41.1714,101145.0
2016-04-07 13:35:00,46.12,46.12,46.03,46.08,87979.0,41.1803,41.1803,41.0999,41.1446,87979.0
2016-04-07 13:40:00,46.09,46.11,46.02,46.04,64921.0,41.1535,41.1714,41.091,41.1089,64921.0
2016-04-07 13:45:00,46.04,46.05,45.95,45.96,161497.0,41.1089,41.1178,41.0285,41.0374,161497.0
2016-04-07 13:50:00,45.95,45.96,45.76,45.81,134841.0,41.0285,41.0374,40.8589,40.9035,134841.0
2016-04-07 13:55:00,45.81,45.82,45.71,45.73,164083.0,40.9035,40.9124,40.8142,40.8321,164083.0
2016-04-07 14:00:00,45.73,45.74,45.56,45.56,149451.0,40.8321,40.841,40.6803,40.6803,149451.0
2016-04-07 14:05:00,45.57,45.62,45.48,45.6,254043.0,40.6892,40.7338,40.6088,40.716,254043.0
2016-04-07 14:10:00,45.6,45.64,45.5,45.55,165883.0,40.716,40.7517,40.6267,40.6713,165883.0
2016-04-07 14:15:00,45.55,45.61,45.41,45.42,144758.0,40.6713,40.7249,40.5463,40.5553,144758.0
2016-04-07 14:20:00,45.43,45.57,45.42,45.55,189926.0,40.5642,40.6892,40.5553,40.6713,189926.0
2016-04-07 14:25:00,45.55,45.75,45.55,45.75,164339.0,40.6713,40.8499,40.6713,40.8499,164339.0
2016-04-07 14:30:00,45.74,45.77,45.68,45.74,137201.0,40.841,40.8678,40.7874,40.841,137201.0
2016-04-07 14:35:00,45.75,45.77,45.65,45.67,119333.0,40.8499,40.8678,40.7606,40.7785,119333.0
2016-04-07 14:40:00,45.67,45.69,45.56,45.58,147538.0,40.7785,40.7963,40.6803,40.6981,147538.0
2016-04-07 14:45:00,45.58,45.58,45.41,45.49,171039.0,40.6981,40.6981,40.5463,40.6178,171039.0
2016-04-07 14:50:00,45.49,45.54,45.42,45.54,86192.0,40.6178,40.6624,40.5553,40.6624,86192.0
2016-04-07 14:55:00,45.54,45.64,45.53,45.59,261673.0,40.6624,40.7517,40.6535,40.7071,261673.0
2016-04-07 15:00:00,45.59,45.6,45.5,45.55,96256.0,40.7071,40.716,40.6267,40.6713,96256.0
2016-04-07 15:05:00,45.55,45.63,45.54,45.6,87487.0,40.6713,40.7428,40.6624,40.716,87487.0
2016-04-07 15:10:00,45.6,45.7,45.59,45.7,99399.0,40.716,40.8053,40.7071,40.8053,99399.0
2016-04-07 15:15:00,45.69,45.69,45.6,45.63,92180.0,40.7963,40.7963,40.716,40.7428,92180.0
2016-04-07 15:20:00,45.63,45.67,45.62,45.65,77488.0,40.7428,40.7785,40.7338,40.7606,77488.0
2016-04-07 15:25:00,45.65,45.69,45.56,45.68,170700.0,40.7606,40.7963,40.6803,40.7874,170700.0
2016-04-07 15:30:00,45.69,45.81,45.68,45.78,174543.0,40.7963,40.9035,40.7874,40.8767,174543.0
2016-04-07 15:35:00,45.78,45.82,45.72,45.74,178880.0,40.8767,40.9124,40.8231,40.841,178880.0
2016-04-07 15:40:00,45.75,45.78,45.69,45.77,206592.0,40.8499,40.8767,40.7963,40.8678,206592.0
2016-04-07 15:45:00,45.78,45.79,45.72,45.72,152521.0,40.8767,40.8856,40.8231,40.8231,152521.0
2016-04-07 15:50:00,45.73,45.73,45.65,45.69,180654.0,40.8321,40.8321,40.7606,40.7963,180654.0
2016-04-07 15:55:00,45.69,45.83,45.67,45.8,527377.0,40.7963,40.9214,40.7785,40.8946,527377.0
2016-04-08 09:30:00,46.1,46.19,45.66,45.73,168332.0,41.1624,41.2428,40.7696,40.8321,168332.0
2016-04-08 09:35:00,45.68,46.28,45.68,46.25,281553.0,40.7874,41.3232,40.7874,41.2964,281553.0
2016-04-08 09:40:00,46.26,46.41,46.24,46.4,150659.0,41.3053,41.4392,41.2874,41.4303,150659.0
2016-04-08 09:45:00,46.4,46.46,46.27,46.43,125264.0,41.4303,41.4839,41.3142,41.4571,125264.0
2016-04-08 09:50:00,46.44,46.5,46.34,46.48,135370.0,41.466,41.5196,41.3767,41.5017,135370.0
2016-04-08 09:55:00,46.48,46.55,46.41,46.49,75790.0,41.5017,41.5642,41.4392,41.5107,75790.0
2016-04-08 10:00:00,46.5,46.53,46.33,46.44,73957.0,41.5196,41.5464,41.3678,41.466,73957.0
2016-04-08 10:05:00,46.44,46.52,46.4,46.4,51917.0,41.466,41.5375,41.4303,41.4303,51917.0
2016-04-08 10:10:00,46.4,46.49,46.36,46.45,45161.0,41.4303,41.5107,41.3946,41.4749,45161.0
2016-04-08 10:15:00,46.45,46.52,46.44,46.44,56840.0,41.4749,41.5375,41.466,41.466,56840.0
2016-04-08 10:20:00,46.44,46.47,46.35,46.42,63998.0,41.466,41.4928,41.3857,41.4482,63998.0
2016-04-08 10:25:00,46.42,46.6,46.39,46.59,199052.0,41.4482,41.6089,41.4214,41.6,199052.0
2016-04-08 10:30:00,46.6,46.61,46.43,46.47,55666.0,41.6089,41.6178,41.4571,41.4928,55666.0
2016-04-08 10:35:00,46.46,46.57,46.45,46.54,59094.0,41.4839,41.5821,41.4749,41.5553,59094.0
2016-04-08 10:40:00,46.53,46.57,46.51,46.55,51214.0,41.5464,41.5821,41.5285,41.5642,51214.0
2016-04-08 10:45:00,46.55,46.62,46.54,46.58,81589.0,41.5642,41.6267,41.5553,41.591,81589.0
2016-04-08 10:50:00,46.59,46.59,46.55,46.57,68424.0,41.6,41.6,41.5642,41.5821,68424.0
2016-04-08 10:55:00,46.56,46.57,46.41,46.42,51379.0,41.5732,41.5821,41.4392,41.4482,51379.0
2016-04-08 11:00:00,46.43,46.46,46.37,46.4,52597.0,41.4571,41.4839,41.4035,41.4303,52597.0
2016-04-08 11:05:00,46.39,46.53,46.38,46.51,73839.0,41.4214,41.5464,41.4124,41.5285,73839.0
2016-04-08 11:10:00,46.5,46.51,46.38,46.4,33933.0,41.5196,41.5285,41.4124,41.4303,33933.0
2016-04-08 11:15:00,46.41,46.45,46.36,46.37,52242.0,41.4392,41.4749,41.3946,41.4035,52242.0
2016-04-08 11:20:00,46.38,46.45,46.38,46.43,36616.0,41.4124,41.4749,41.4124,41.4571,36616.0
2016-04-08 11:25:00,46.43,46.45,46.4,46.41,48202.0,41.4571,41.4749,41.4303,41.4392,48202.0
2016-04-08 11:30:00,46.4,46.4,46.25,46.26,88712.0,41.4303,41.4303,41.2964,41.3053,88712.0
2016-04-08 11:35:00,46.27,46.27,46.14,46.16,87818.0,41.3142,41.3142,41.1982,41.216,87818.0
2016-04-08 11:40:00,46.16,46.23,46.14,46.22,90590.0,41.216,41.2785,41.1982,41.2696,90590.0
2016-04-08 11:45:00,46.21,46.29,46.2,46.28,65180.0,41.2607,41.3321,41.2517,41.3232,65180.0
2016-04-08 11:50:00,46.28,46.33,46.26,46.33,37754.0,41.3232,41.3678,41.3053,41.3678,37754.0
2016-04-08 11:55:00,46.33,46.45,46.31,46.44,37123.0,41.3678,41.4749,41.3499,41.466,37123.0
2016-04-08 12:00:00,46.43,46.46,46.35,46.38,26360.0,41.4571,41.4839,41.3857,41.4124,26360.0
2016-04-08 12:05:00,46.37,46.44,46.35,46.44,27349.0,41.4035,41.466,41.3857,41.466,27349.0
2016-04-08 12:10:00,46.44,46.48,46.37,46.43,54293.0,41.466,41.5017,41.4035,41.4571,54293.0
2016-04-08 12:15:00,46.44,46.45,46.33,46.35,38572.0,41.466,41.4749,41.3678,41.3857,38572.0
2016-04-08 12:20:00,46.35,46.4,46.32,46.36,51091.0,41.3857,41.4303,41.3589,41.3946,51091.0
2016-04-08 12:25:00,46.36,46.36,46.3,46.3,25520.0,41.3946,41.3946,41.341,41.341,25520.0
2016-04-08 12:30:00,46.29,46.36,46.26,46.34,46876.0,41.3321,41.3946,41.3053,41.3767,46876.0
2016-04-08 12:35:00,46.35,46.4,46.33,46.39,19100.0,41.3857,41.4303,41.3678,41.4214,19100.0
2016-04-08 12:40:00,46.38,46.41,46.36,46.41,25531.0,41.4124,41.4392,41.3946,41.4392,25531.0
2016-04-08 12:45:00,46.41,46.43,46.35,46.42,33622.0,41.4392,41.4571,41.3857,41.4482,33622.0
2016-04-08 12:50:00,46.43,46.45,46.36,46.37,16228.0,41.4571,41.4749,41.3946,41.4035,16228.0
2016-04-08 12:55:00,46.37,46.4,46.34,46.4,20479.0,41.4035,41.4303,41.3767,41.4303,20479.0
2016-04-08 13:00:00,46.39,46.39,46.35,46.36,28161.0,41.4214,41.4214,41.3857,41.3946,28161.0
2016-04-08 13:05:00,46.35,46.38,46.32,46.37,33417.0,41.3857,41.4124,41.3589,41.4035,33417.0
2016-04-08 13:10:00,46.38,46.39,46.31,46.38,31332.0,41.4124,41.4214,41.3499,41.4124,31332.0
2016-04-08 13:15:00,46.37,46.38,46.24,46.26,52935.0,41.4035,41.4124,41.2874,41.3053,52935.0
2016-04-08 13:20:00,46.25,46.37,46.24,46.35,31559.0,41.2964,41.4035,41.2874,41.3857,31559.0
2016-04-08 13:25:00,46.35,46.35,46.26,46.29,30390.0,41.3857,41.3857,41.3053,41.3321,30390.0
2016-04-08 13:30:00,46.29,46.35,46.27,46.34,41291.0,41.3321,41.3857,41.3142,41.3767,41291.0
2016-04-08 13:35:00,46.35,46.38,46.33,46.35,39791.0,41.3857,41.4124,41.3678,41.3857,39791.0
2016-04-08 13:40:00,46.35,46.37,46.31,46.33,21695.0,41.3857,41.4035,41.3499,41.3678,21695.0
2016-04-08 13:45:00,46.33,46.4,46.32,46.39,39872.0,41.3678,41.4303,41.3589,41.4214,39872.0
2016-04-08 13:50:00,46.38,46.46,46.38,46.45,33376.0,41.4124,41.4839,41.4124,41.4749,33376.0
2016-04-08 13:55:00,46.44,46.45,46.36,46.4,31346.0,41.466,41.4749,41.3946,41.4303,31346.0
2016-04-08 14:00:00,46.4,46.41,46.35,46.37,28779.0,41.4303,41.4392,41.3857,41.4035,28779.0
2016-04-08 14:05:00,46.37,46.4,46.34,46.39,22035.0,41.4035,41.4303,41.3767,41.4214,22035.0
2016-04-08 14:10:00,46.39,46.46,46.39,46.44,28019.0,41.4214,41.4839,41.4214,41.466,28019.0
2016-04-08 14:15:00,46.45,46.48,46.43,46.44,44869.0,41.4749,41.5017,41.4571,41.466,44869.0
2016-04-08 14:20:00,46.44,46.48,46.43,46.46,29684.0,41.466,41.5017,41.4571,41.4839,29684.0
2016-04-08 14:25:00,46.45,46.47,46.41,46.43,20419.0,41.4749,41.4928,41.4392,41.4571,20419.0
2016-04-08 14:30:00,46.43,46.44,46.38,46.39,30130.0,41.4571,41.466,41.4124,41.4214,30130.0
2016-04-08 14:35:00,46.4,46.41,46.37,46.37,27302.0,41.4303,41.4392,41.4035,41.4035,27302.0
2016-04-08 14:40:00,46.37,46.38,46.32,46.33,45289.0,41.4035,41.4124,41.3589,41.3678,45289.0
2016-04-08 14:45:00,46.32,46.34,46.28,46.3,85003.0,41.3589,41.3767,41.3232,41.341,85003.0
2016-04-08 14:50:00,46.29,46.29,46.23,46.23,65857.0,41.3321,41.3321,41.2785,41.2785,65857.0
2016-04-08 14:55:00,46.22,46.22,46.17,46.2,61418.0,41.2696,41.2696,41.2249,41.2517,61418.0
2016-04-08 15:00:00,46.2,46.25,46.18,46.21,64248.0,41.2517,41.2964,41.2339,41.2607,64248.0
2016-04-08 15:05:00,46.21,46.21,46.1,46.11,49229.0,41.2607,41.2607,41.1624,41.1714,49229.0
2016-04-08 15:10:00,46.11,46.18,46.09,46.17,30990.0,41.1714,41.2339,41.1535,41.2249,30990.0
2016-04-08 15:15:00,46.18,46.24,46.16,46.21,52902.0,41.2339,41.2874,41.216,41.2607,52902.0
2016-04-08 15:20:00,46.21,46.28,46.19,46.27,53214.0,41.2607,41.3232,41.2428,41.3142,53214.0
2016-04-08 15:25:00,46.27,46.27,46.21,46.22,44695.0,41.3142,41.3142,41.2607,41.2696,44695.0
2016-04-08 15:30:00,46.21,46.24,46.17,46.19,71083.0,41.2607,41.2874,41.2249,41.2428,71083.0
2016-04-08 15:35:00,46.19,46.24,46.17,46.23,65888.0,41.2428,41.2874,41.2249,41.2785,65888.0
2016-04-08 15:40:00,46.22,46.22,46.15,46.18,79129.0,41.2696,41.2696,41.2071,41.2339,79129.0
2016-04-08 15:45:00,46.18,46.22,46.17,46.18,83932.0,41.2339,41.2696,41.2249,41.2339,83932.0
2016-04-08 15:50:00,46.18,46.25,46.15,46.25,167118.0,41.2339,41.2964,41.2071,41.2964,167118.0
2016-04-08 15:55:00,46.24,46.29,46.22,46.28,429522.0,41.2874,41.3321,41.2696,41.3232,429522.0
2016-04-11 09:30:00,46.87,47.27,46.79,47.22,391037.0,41.85,42.2071,41.7785,42.1625,391037.0
2016-04-11 09:35:00,47.2,47.4,47.04,47.35,142928.0,42.1446,42.3232,42.0018,42.2786,142928.0
2016-04-11 09:40:00,47.34,47.46,47.21,47.3,269817.0,42.2696,42.3768,42.1535,42.2339,269817.0
2016-04-11 09:45:00,47.33,47.52,47.3,47.49,201148.0,42.2607,42.4303,42.2339,42.4036,201148.0
2016-04-11 09:50:00,47.48,47.75,47.4,47.67,243901.0,42.3946,42.6357,42.3232,42.5643,243901.0
2016-04-11 09:55:00,47.67,47.74,47.61,47.68,213204.0,42.5643,42.6268,42.5107,42.5732,213204.0
2016-04-11 10:00:00,47.68,47.73,47.55,47.61,151251.0,42.5732,42.6179,42.4571,42.5107,151251.0
2016-04-11 10:05:00,47.6,47.79,47.59,47.62,175799.0,42.5018,42.6714,42.4928,42.5196,175799.0
2016-04-11 10:10:00,47.62,47.72,47.61,47.64,116569.0,42.5196,42.6089,42.5107,42.5375,116569.0
2016-04-11 10:15:00,47.64,47.8,47.64,47.72,170039.0,42.5375,42.6804,42.5375,42.6089,170039.0
2016-04-11 10:20:00,47.73,47.8,47.66,47.69,145278.0,42.6179,42.6804,42.5553,42.5821,145278.0
2016-04-11 10:25:00,47.7,47.73,47.62,47.65,55642.0,42.5911,42.6179,42.5196,42.5464,55642.0
2016-04-11 10:30:00,47.66,47.68,47.41,47.41,107637.0,42.5553,42.5732,42.3321,42.3321,107637.0
2016-04-11 10:35:00,47.41,47.47,47.36,47.43,65242.0,42.3321,42.3857,42.2875,42.35,65242.0
2016-04-11 10:40:00,47.43,47.43,47.24,47.27,128831.0,42.35,42.35,42.1803,42.2071,128831.0
2016-04-11 10:45:00,47.27,47.27,47.14,47.16,92052.0,42.2071,42.2071,42.091,42.1089,92052.0
2016-04-11 10:50:00,47.16,47.17,47.03,47.09,150830.0,42.1089,42.1178,41.9928,42.0464,150830.0
2016-04-11 10:55:00,47.09,47.14,46.93,46.96,146295.0,42.0464,42.091,41.9035,41.9303,146295.0
2016-04-11 11:00:00,46.96,46.96,46.84,46.89,173783.0,41.9303,41.9303,41.8232,41.8678,173783.0
2016-04-11 11:05:00,46.88,47.09,46.88,47.06,76761.0,41.8589,42.0464,41.8589,42.0196,76761.0
2016-04-11 11:10:00,47.06,47.16,47.06,47.09,76720.0,42.0196,42.1089,42.0196,42.0464,76720.0
2016-04-11 11:15:00,47.1,47.11,47.04,47.07,50239.0,42.0553,42.0643,42.0018,42.0285,50239.0
2016-04-11 11:20:00,47.07,47.09,47.01,47.06,87517.0,42.0285,42.0464,41.975,42.0196,87517.0
2016-04-11 11:25:00,47.06,47.2,47.03,47.15,76689.0,42.0196,42.1446,41.9928,42.1,76689.0
2016-04-11 11:30:00,47.16,47.16,46.95,46.96,102309.0,42.1089,42.1089,41.9214,41.9303,102309.0
2016-04-11 11:35:00,46.96,46.99,46.86,46.86,60949.0,41.9303,41.9571,41.841,41.841,60949.0
2016-04-11 11:40:00,46.87,46.9,46.78,46.82,69488.0,41.85,41.8768,41.7696,41.8053,69488.0
2016-04-11 11:45:00,46.79,46.82,46.74,46.79,118374.0,41.7785,41.8053,41.7339,41.7785,118374.0
2016-04-11 11:50:00,46.8,46.82,46.75,46.77,85995.0,41.7875,41.8053,41.7428,41.7607,85995.0
2016-04-11 11:55:00,46.76,46.88,46.72,46.88,47460.0,41.7517,41.8589,41.716,41.8589,47460.0
2016-04-11 12:00:00,46.88,46.96,46.85,46.95,70674.0,41.8589,41.9303,41.8321,41.9214,70674.0
2016-04-11 12:05:00,46.94,46.94,46.87,46.91,54974.0,41.9125,41.9125,41.85,41.8857,54974.0
2016-04-11 12:10:00,46.91,47.0,46.9,46.93,52226.0,41.8857,41.966,41.8768,41.9035,52226.0
2016-04-11 12:15:00,46.93,46.97,46.9,46.92,45837.0,41.9035,41.9393,41.8768,41.8946,45837.0
2016-04-11 12:20:00,46.91,47.0,46.88,46.97,43154.0,41.8857,41.966,41.8589,41.9393,43154.0
2016-04-11 12:25:00,46.97,47.0,46.96,46.97,31873.0,41.9393,41.966,41.9303,41.9393,31873.0
2016-04-11 12:30:00,46.97,47.05,46.96,46.98,39910.0,41.9393,42.0107,41.9303,41.9482,39910.0
2016-04-11 12:35:00,46.99,47.03,46.96,47.01,26759.0,41.9571,41.9928,41.9303,41.975,26759.0
2016-04-11 12:40:00,47.0,47.04,46.97,47.03,29462.0,41.966,42.0018,41.9393,41.9928,29462.0
2016-04-11 12:45:00,47.02,47.12,47.02,47.1,53901.0,41.9839,42.0732,41.9839,42.0553,53901.0
2016-04-11 12:50:00,47.1,47.14,47.07,47.09,41547.0,42.0553,42.091,42.0285,42.0464,41547.0
2016-04-11 12:55:00,47.1,47.11,47.01,47.02,33664.0,42.0553,42.0643,41.975,41.9839,33664.0
2016-04-11 13:00:00,47.02,47.08,47.01,47.08,34229.0,41.9839,42.0375,41.975,42.0375,34229.0
2016-04-11 13:05:00,47.08,47.12,47.06,47.07,42561.0,42.0375,42.0732,42.0196,42.0285,42561.0
2016-04-11 13:10:00,47.07,47.17,47.07,47.13,42524.0,42.0285,42.1178,42.0285,42.0821,42524.0
2016-04-11 13:15:00,47.14,47.14,47.04,47.04,26638.0,42.091,42.091,42.0018,42.0018,26638.0
2016-04-11 13:20:00,47.03,47.1,47.02,47.04,44958.0,41.9928,42.0553,41.9839,42.0018,44958.0
2016-04-11 13:25:00,47.03,47.07,46.97,46.99,74221.0,41.9928,42.0285,41.9393,41.9571,74221.0
2016-04-11 13:30:00,46.98,47.05,46.98,47.05,27189.0,41.9482,42.0107,41.9482,42.0107,27189.0
2016-04-11 13:35:00,47.05,47.07,46.96,46.97,113766.0,42.0107,42.0285,41.9303,41.9393,113766.0
2016-04-11 13:40:00,46.95,46.96,46.9,46.96,40994.0,41.9214,41.9303,41.8768,41.9303,40994.0
2016-04-11 13:45:00,46.96,46.96,46.85,46.9,32536.0,41.9303,41.9303,41.8321,41.8768,32536.0
2016-04-11 13:50:00,46.9,46.92,46.88,46.91,23925.0,41.8768,41.8946,41.8589,41.8857,23925.0
2016-04-11 13:55:00,46.9,46.95,46.9,46.91,32179.0,41.8768,41.9214,41.8768,41.8857,32179.0
2016-04-11 14:00:00,46.91,46.92,46.76,46.76,73159.0,41.8857,41.8946,41.7517,41.7517,73159.0
2016-04-11 14:05:00,46.76,46.82,46.76,46.81,38709.0,41.7517,41.8053,41.7517,41.7964,38709.0
2016-04-11 14:10:00,46.81,46.85,46.79,46.8,40399.0,41.7964,41.8321,41.7785,41.7875,40399.0
2016-04-11 14:15:00,46.8,46.83,46.76,46.83,72664.0,41.7875,41.8142,41.7517,41.8142,72664.0
2016-04-11 14:20:00,46.83,46.87,46.78,46.8,114940.0,41.8142,41.85,41.7696,41.7875,114940.0
2016-04-11 14:25:00,46.81,46.87,46.79,46.82,58805.0,41.7964,41.85,41.7785,41.8053,58805.0
2016-04-11 14:30:00,46.82,46.86,46.8,46.84,51068.0,41.8053,41.841,41.7875,41.8232,51068.0
2016-04-11 14:35:00,46.85,46.86,46.82,46.84,113118.0,41.8321,41.841,41.8053,41.8232,113118.0
2016-04-11 14:40:00,46.84,46.85,46.8,46.84,87748.0,41.8232,41.8321,41.7875,41.8232,87748.0
2016-04-11 14:45:00,46.84,46.86,46.79,46.81,63902.0,41.8232,41.841,41.7785,41.7964,63902.0
2016-04-11 14:50:00,46.81,46.82,46.72,46.76,145054.0,41.7964,41.8053,41.716,41.7517,145054.0
2016-04-11 14:55:00,46.76,46.78,46.74,46.77,54834.0,41.7517,41.7696,41.7339,41.7607,54834.0
2016-04-11 15:00:00,46.77,46.77,46.71,46.73,75217.0,41.7607,41.7607,41.7071,41.725,75217.0
2016-04-11 15:05:00,46.72,46.72,46.65,46.71,106318.0,41.716,41.716,41.6535,41.7071,106318.0
2016-04-11 15:10:00,46.71,46.76,46.7,46.73,55012.0,41.7071,41.7517,41.6982,41.725,55012.0
2016-04-11 15:15:00,46.73,46.74,46.65,46.7,60608.0,41.725,41.7339,41.6535,41.6982,60608.0
2016-04-11 15:20:00,46.69,46.71,46.67,46.67,49674.0,41.6892,41.7071,41.6714,41.6714,49674.0
2016-04-11 15:25:00,46.68,46.7,46.59,46.59,68026.0,41.6803,41.6982,41.6,41.6,68026.0
2016-04-11 15:30:00,46.6,46.63,46.54,46.61,85691.0,41.6089,41.6357,41.5553,41.6178,85691.0
2016-04-11 15:35:00,46.61,46.61,46.55,46.55,72114.0,41.6178,41.6178,41.5642,41.5642,72114.0
2016-04-11 15:40:00,46.55,46.58,46.52,46.57,80461.0,41.5642,41.591,41.5375,41.5821,80461.0
2016-04-11 15:45:00,46.57,46.57,46.5,46.52,130641.0,41.5821,41.5821,41.5196,41.5375,130641.0
2016-04-11 15:50:00,46.52,46.55,46.51,46.53,140925.0,41.5375,41.5642,41.5285,41.5464,140925.0
2016-04-11 15:55:00,46.53,46.57,46.51,46.54,422535.0,41.5464,41.5821,41.5285,41.5553,422535.0
2016-04-12 09:30:00,46.83,47.1,46.8,46.95,246873.0,41.8142,42.0553,41.7875,41.9214,246873.0
2016-04-12 09:35:00,46.98,47.13,46.96,47.07,158264.0,41.9482,42.0821,41.9303,42.0285,158264.0
2016-04-12 09:40:00,47.07,47.19,46.98,47.15,159448.0,42.0285,42.1357,41.9482,42.1,159448.0
2016-04-12 09:45:00,47.14,47.26,47.1,47.21,237171.0,42.091,42.1982,42.0553,42.1535,237171.0
2016-04-12 09:50:00,47.2,47.22,47.04,47.09,198147.0,42.1446,42.1625,42.0018,42.0464,198147.0
2016-04-12 09:55:00,47.09,47.14,46.86,46.91,222711.0,42.0464,42.091,41.841,41.8857,222711.0
2016-04-12 10:00:00,46.91,46.96,46.82,46.87,113665.0,41.8857,41.9303,41.8053,41.85,113665.0
2016-04-12 10:05:00,46.86,46.94,46.72,46.76,175519.0,41.841,41.9125,41.716,41.7517,175519.0
2016-04-12 10:10:00,46.75,46.77,46.66,46.76,87725.0,41.7428,41.7607,41.6625,41.7517,87725.0
2016-04-12 10:15:00,46.76,46.76,46.56,46.62,127434.0,41.7517,41.7517,41.5732,41.6267,127434.0
2016-04-12 10:20:00,46.62,46.62,46.52,46.61,113293.0,41.6267,41.6267,41.5375,41.6178,113293.0
2016-04-12 10:25:00,46.62,46.74,46.52,46.73,116862.0,41.6267,41.7339,41.5375,41.725,116862.0
2016-04-12 10:30:00,46.73,46.88,46.71,46.76,164941.0,41.725,41.8589,41.7071,41.7517,164941.0
2016-04-12 10:35:00,46.75,46.84,46.62,46.67,104310.0,41.7428,41.8232,41.6267,41.6714,104310.0
2016-04-12 10:40:00,46.66,46.82,46.66,46.78,94523.0,41.6625,41.8053,41.6625,41.7696,94523.0
2016-04-12 10:45:00,46.78,46.81,46.7,46.73,53878.0,41.7696,41.7964,41.6982,41.725,53878.0
2016-04-12 10:50:00,46.73,46.88,46.73,46.81,144285.0,41.725,41.8589,41.725,41.7964,144285.0
2016-04-12 10:55:00,46.81,46.89,46.81,46.87,100094.0,41.7964,41.8678,41.7964,41.85,100094.0
2016-04-12 11:00:00,46.88,46.89,46.83,46.83,54609.0,41.8589,41.8678,41.8142,41.8142,54609.0
2016-04-12 11:05:00,46.84,46.93,46.84,46.92,86281.0,41.8232,41.9035,41.8232,41.8946,86281.0
2016-04-12 11:10:00,46.93,46.95,46.79,46.8,153046.0,41.9035,41.9214,41.7785,41.7875,153046.0
2016-04-12 11:15:00,46.8,46.92,46.73,46.91,118990.0,41.7875,41.8946,41.725,41.8857,118990.0
2016-04-12 11:20:00,46.91,46.92,46.84,46.91,64319.0,41.8857,41.8946,41.8232,41.8857,64319.0
2016-04-12 11:25:00,46.9,46.93,46.79,46.79,64048.0,41.8768,41.9035,41.7785,41.7785,64048.0
2016-04-12 11:30:00,46.8,46.84,46.72,46.73,83830.0,41.7875,41.8232,41.716,41.725,83830.0
2016-04-12 11:35:00,46.73,46.74,46.62,46.64,86383.0,41.725,41.7339,41.6267,41.6446,86383.0
2016-04-12 11:40:00,46.65,46.73,46.63,46.73,122510.0,41.6535,41.725,41.6357,41.725,122510.0
2016-04-12 11:45:00,46.72,46.83,46.72,46.74,75300.0,41.716,41.8142,41.716,41.7339,75300.0
2016-04-12 11:50:00,46.75,46.85,46.75,46.8,52655.0,41.7428,41.8321,41.7428,41.7875,52655.0
2016-04-12 11:55:00,46.8,46.87,46.79,46.84,87985.0,41.7875,41.85,41.7785,41.8232,87985.0
2016-04-12 12:00:00,46.83,46.83,46.76,46.79,52397.0,41.8142,41.8142,41.7517,41.7785,52397.0
2016-04-12 12:05:00,46.79,46.81,46.76,46.77,33469.0,41.7785,41.7964,41.7517,41.7607,33469.0
2016-04-12 12:10:00,46.77,46.79,46.72,46.73,68885.0,41.7607,41.7785,41.716,41.725,68885.0
2016-04-12 12:15:00,46.73,46.79,46.68,46.68,84538.0,41.725,41.7785,41.6803,41.6803,84538.0
2016-04-12 12:20:00,46.69,46.69,46.65,46.66,52890.0,41.6892,41.6892,41.6535,41.6625,52890.0
2016-04-12 12:25:00,46.66,46.71,46.64,46.71,55410.0,41.6625,41.7071,41.6446,41.7071,55410.0
2016-04-12 12:30:00,46.72,46.81,46.72,46.78,52875.0,41.716,41.7964,41.716,41.7696,52875.0
2016-04-12 12:35:00,46.78,46.85,46.78,46.82,55771.0,41.7696,41.8321,41.7696,41.8053,55771.0
2016-04-12 12:40:00,46.82,46.85,46.81,46.83,28826.0,41.8053,41.8321,41.7964,41.8142,28826.0
2016-04-12 12:45:00,46.83,46.86,46.76,46.8,33594.0,41.8142,41.841,41.7517,41.7875,33594.0
2016-04-12 12:50:00,46.81,46.9,46.81,46.87,53996.0,41.7964,41.8768,41.7964,41.85,53996.0
2016-04-12 12:55:00,46.87,46.9,46.86,46.89,39577.0,41.85,41.8768,41.841,41.8678,39577.0
2016-04-12 13:00:00,46.89,46.89,46.83,46.88,27565.0,41.8678,41.8678,41.8142,41.8589,27565.0
2016-04-12 13:05:00,46.88,46.9,46.82,46.83,36984.0,41.8589,41.8768,41.8053,41.8142,36984.0
2016-04-12 13:10:00,46.83,46.87,46.8,46.86,47819.0,41.8142,41.85,41.7875,41.841,47819.0
2016-04-12 13:15:00,46.86,46.86,46.81,46.84,43695.0,41.841,41.841,41.7964,41.8232,43695.0
2016-04-12 13:20:00,46.84,46.87,46.8,46.83,53592.0,41.8232,41.85,41.7875,41.8142,53592.0
2016-04-12 13:25:00,46.84,46.85,46.76,46.78,38262.0,41.8232,41.8321,41.7517,41.7696,38262.0
2016-04-12 13:30:00,46.77,46.84,46.73,46.74,98086.0,41.7607,41.8232,41.725,41.7339,98086.0
2016-04-12 13:35:00,46.74,46.75,46.7,46.71,37095.0,41.7339,41.7428,41.6982,41.7071,37095.0
2016-04-12 13:40:00,46.71,46.79,46.69,46.76,70355.0,41.7071,41.7785,41.6892,41.7517,70355.0
2016-04-12 13:45:00,46.76,46.81,46.72,46.75,35464.0,41.7517,41.7964,41.716,41.7428,35464.0
2016-04-12 13:50:00,46.75,46.77,46.69,46.73,59043.0,41.7428,41.7607,41.6892,41.725,59043.0
2016-04-12 13:55:00,46.74,46.79,46.73,46.79,52131.0,41.7339,41.7785,41.725,41.7785,52131.0
2016-04-12 14:00:00,46.79,46.8,46.75,46.8,48426.0,41.7785,41.7875,41.7428,41.7875,48426.0
2016-04-12 14:05:00,46.8,46.81,46.75,46.78,55369.0,41.7875,41.7964,41.7428,41.7696,55369.0
2016-04-12 14:10:00,46.78,46.84,46.78,46.83,68179.0,41.7696,41.8232,41.7696,41.8142,68179.0
2016-04-12 14:15:00,46.84,46.85,46.76,46.76,54156.0,41.8232,41.8321,41.7517,41.7517,54156.0
2016-04-12 14:20:00,46.76,46.77,46.67,46.71,108509.0,41.7517,41.7607,41.6714,41.7071,108509.0
2016-04-12 14:25:00,46.7,46.74,46.68,46.71,54111.0,41.6982,41.7339,41.6803,41.7071,54111.0
2016-04-12 14:30:00,46.71,46.76,46.7,46.76,75128.0,41.7071,41.7517,41.6982,41.7517,75128.0
2016-04-12 14:35:00,46.76,46.84,46.75,46.83,59848.0,41.7517,41.8232,41.7428,41.8142,59848.0
2016-04-12 14:40:00,46.82,46.84,46.78,46.8,65431.0,41.8053,41.8232,41.7696,41.7875,65431.0
2016-04-12 14:45:00,46.81,46.84,46.81,46.82,44499.0,41.7964,41.8232,41.7964,41.8053,44499.0
2016-04-12 14:50:00,46.82,46.86,46.81,46.86,40917.0,41.8053,41.841,41.7964,41.841,40917.0
2016-04-12 14:55:00,46.86,46.87,46.81,46.84,43723.0,41.841,41.85,41.7964,41.8232,43723.0
2016-04-12 15:00:00,46.84,46.89,46.83,46.89,68962.0,41.8232,41.8678,41.8142,41.8678,68962.0
2016-04-12 15:05:00,46.89,46.9,46.84,46.86,88551.0,41.8678,41.8768,41.8232,41.841,88551.0
2016-04-12 15:10:00,46.85,46.86,46.8,46.82,73321.0,41.8321,41.841,41.7875,41.8053,73321.0
2016-04-12 15:15:00,46.81,46.84,46.79,46.84,65434.0,41.7964,41.8232,41.7785,41.8232,65434.0
2016-04-12 15:20:00,46.84,46.86,46.75,46.77,117542.0,41.8232,41.841,41.7428,41.7607,117542.0
2016-04-12 15:25:00,46.77,46.78,46.67,46.75,134323.0,41.7607,41.7696,41.6714,41.7428,134323.0
2016-04-12 15:30:00,46.75,46.75,46.69,46.71,138622.0,41.7428,41.7428,41.6892,41.7071,138622.0
2016-04-12 15:35:00,46.71,46.72,46.6,46.62,200668.0,41.7071,41.716,41.6089,41.6267,200668.0
2016-04-12 15:40:00,46.62,46.7,46.6,46.63,258740.0,41.6267,41.6982,41.6089,41.6357,258740.0
2016-04-12 15:45:00,46.63,46.68,46.6,46.64,168151.0,41.6357,41.6803,41.6089,41.6446,168151.0
2016-04-12 15:50:00,46.65,46.66,46.6,46.6,251598.0,41.6535,41.6625,41.6089,41.6089,251598.0
2016-04-12 15:55:00,46.61,46.63,46.59,46.62,388637.0,41.6178,41.6357,41.6,41.6267,388637.0
2016-04-13 09:30:00,47.15,47.25,46.86,47.23,369045.0,42.1,42.1893,41.841,42.1714,369045.0
2016-04-13 09:35:00,47.24,47.35,47.07,47.09,227914.0,42.1803,42.2786,42.0285,42.0464,227914.0
2016-04-13 09:40:00,47.09,47.14,46.91,47.12,248854.0,42.0464,42.091,41.8857,42.0732,248854.0
2016-04-13 09:45:00,47.13,47.17,46.9,47.16,329282.0,42.0821,42.1178,41.8768,42.1089,329282.0
2016-04-13 09:50:00,47.17,47.38,47.17,47.34,251058.0,42.1178,42.3053,42.1178,42.2696,251058.0
2016-04-13 09:55:00,47.33,47.57,47.32,47.57,194126.0,42.2607,42.475,42.2518,42.475,194126.0
2016-04-13 10:00:00,47.57,47.66,47.51,47.52,253238.0,42.475,42.5553,42.4214,42.4303,253238.0
2016-04-13 10:05:00,47.51,47.74,47.5,47.73,186796.0,42.4214,42.6268,42.4125,42.6179,186796.0
2016-04-13 10:10:00,47.73,47.87,47.71,47.82,204494.0,42.6179,42.7429,42.6,42.6982,204494.0
2016-04-13 10:15:00,47.82,47.93,47.76,47.85,241722.0,42.6982,42.7964,42.6446,42.725,241722.0
2016-04-13 10:20:00,47.84,47.92,47.69,47.69,168886.0,42.7161,42.7875,42.5821,42.5821,168886.0
2016-04-13 10:25:00,47.7,47.78,47.66,47.69,117618.0,42.5911,42.6625,42.5553,42.5821,117618.0
2016-04-13 10:30:00,47.69,47.8,47.61,47.79,113994.0,42.5821,42.6804,42.5107,42.6714,113994.0
2016-04-13 10:35:00,47.8,47.81,47.6,47.69,125132.0,42.6804,42.6893,42.5018,42.5821,125132.0
2016-04-13 10:40:00,47.69,47.88,47.67,47.88,260078.0,42.5821,42.7518,42.5643,42.7518,260078.0
2016-04-13 10:45:00,47.88,47.92,47.77,47.85,110073.0,42.7518,42.7875,42.6536,42.725,110073.0
2016-04-13 10:50:00,47.86,47.94,47.86,47.93,108449.0,42.7339,42.8054,42.7339,42.7964,108449.0
2016-04-13 10:55:00,47.92,47.94,47.7,47.71,129297.0,42.7875,42.8054,42.5911,42.6,129297.0
2016-04-13 11:00:00,47.7,47.76,47.6,47.64,119785.0,42.5911,42.6446,42.5018,42.5375,119785.0
2016-04-13 11:05:00,47.65,47.75,47.64,47.75,107202.0,42.5464,42.6357,42.5375,42.6357,107202.0
2016-04-13 11:10:00,47.76,47.77,47.68,47.69,77312.0,42.6446,42.6536,42.5732,42.5821,77312.0
2016-04-13 11:15:00,47.68,47.71,47.61,47.68,80819.0,42.5732,42.6,42.5107,42.5732,80819.0
2016-04-13 11:20:00,47.69,47.75,47.64,47.72,59375.0,42.5821,42.6357,42.5375,42.6089,59375.0
2016-04-13 11:25:00,47.72,47.83,47.72,47.81,68975.0,42.6089,42.7071,42.6089,42.6893,68975.0
2016-04-13 11:30:00,47.82,47.89,47.82,47.89,55420.0,42.6982,42.7607,42.6982,42.7607,55420.0
2016-04-13 11:35:00,47.89,47.95,47.83,47.84,103477.0,42.7607,42.8143,42.7071,42.7161,103477.0
2016-04-13 11:40:00,47.85,47.9,47.81,47.81,66968.0,42.725,42.7696,42.6893,42.6893,66968.0
2016-04-13 11:45:00,47.81,47.85,47.77,47.78,67338.0,42.6893,42.725,42.6536,42.6625,67338.0
2016-04-13 11:50:00,47.77,47.82,47.74,47.75,74514.0,42.6536,42.6982,42.6268,42.6357,74514.0
2016-04-13 11:55:00,47.75,47.82,47.75,47.77,75135.0,42.6357,42.6982,42.6357,42.6536,75135.0
2016-04-13 12:00:00,47.76,47.82,47.74,47.81,65911.0,42.6446,42.6982,42.6268,42.6893,65911.0
2016-04-13 12:05:00,47.81,47.81,47.73,47.76,74155.0,42.6893,42.6893,42.6179,42.6446,74155.0
2016-04-13 12:10:00,47.76,47.81,47.75,47.79,43688.0,42.6446,42.6893,42.6357,42.6714,43688.0
2016-04-13 12:15:00,47.79,47.81,47.73,47.78,46581.0,42.6714,42.6893,42.6179,42.6625,46581.0
2016-04-13 12:20:00,47.77,47.78,47.7,47.71,55410.0,42.6536,42.6625,42.5911,42.6,55410.0
2016-04-13 12:25:00,47.71,47.76,47.66,47.69,64055.0,42.6,42.6446,42.5553,42.5821,64055.0
2016-04-13 12:30:00,47.68,47.71,47.65,47.7,46293.0,42.5732,42.6,42.5464,42.5911,46293.0
2016-04-13 12:35:00,47.71,47.78,47.68,47.72,93176.0,42.6,42.6625,42.5732,42.6089,93176.0
2016-04-13 12:40:00,47.72,47.78,47.69,47.69,70471.0,42.6089,42.6625,42.5821,42.5821,70471.0
2016-04-13 12:45:00,47.69,47.76,47.67,47.7,69761.0,42.5821,42.6446,42.5643,42.5911,69761.0
2016-04-13 12:50:00,47.71,47.79,47.71,47.78,58233.0,42.6,42.6714,42.6,42.6625,58233.0
2016-04-13 12:55:00,47.77,47.79,47.69,47.69,55881.0,42.6536,42.6714,42.5821,42.5821,55881.0
2016-04-13 13:00:00,47.69,47.75,47.68,47.72,81738.0,42.5821,42.6357,42.5732,42.6089,81738.0
2016-04-13 13:05:00,47.73,47.73,47.67,47.72,89835.0,42.6179,42.6179,42.5643,42.6089,89835.0
2016-04-13 13:10:00,47.71,47.72,47.64,47.68,54764.0,42.6,42.6089,42.5375,42.5732,54764.0
2016-04-13 13:15:00,47.68,47.72,47.6,47.61,75320.0,42.5732,42.6089,42.5018,42.5107,75320.0
2016-04-13 13:20:00,47.62,47.67,47.61,47.64,57271.0,42.5196,42.5643,42.5107,42.5375,57271.0
2016-04-13 13:25:00,47.65,47.67,47.62,47.65,71897.0,42.5464,42.5643,42.5196,42.5464,71897.0
2016-04-13 13:30:00,47.66,47.71,47.65,47.71,44290.0,42.5553,42.6,42.5464,42.6,44290.0
2016-04-13 13:35:00,47.71,47.73,47.61,47.73,107099.0,42.6,42.6179,42.5107,42.6179,107099.0
2016-04-13 13:40:00,47.73,47.75,47.66,47.69,52459.0,42.6179,42.6357,42.5553,42.5821,52459.0
2016-04-13 13:45:00,47.69,47.73,47.69,47.71,49658.0,42.5821,42.6179,42.5821,42.6,49658.0
2016-04-13 13:50:00,47.72,47.8,47.71,47.79,73931.0,42.6089,42.6804,42.6,42.6714,73931.0
2016-04-13 13:55:00,47.78,47.85,47.77,47.81,58885.0,42.6625,42.725,42.6536,42.6893,58885.0
2016-04-13 14:00:00,47.81,47.85,47.79,47.84,66607.0,42.6893,42.725,42.6714,42.7161,66607.0
2016-04-13 14:05:00,47.84,47.91,47.83,47.91,77861.0,42.7161,42.7786,42.7071,42.7786,77861.0
2016-04-13 14:10:00,47.9,47.93,47.82,47.83,112535.0,42.7696,42.7964,42.6982,42.7071,112535.0
2016-04-13 14:15:00,47.84,47.89,47.8,47.89,55506.0,42.7161,42.7607,42.6804,42.7607,55506.0
2016-04-13 14:20:00,47.89,47.93,47.84,47.85,81075.0,42.7607,42.7964,42.7161,42.725,81075.0
2016-04-13 14:25:00,47.85,47.89,47.8,47.88,65714.0,42.725,42.7607,42.6804,42.7518,65714.0
2016-04-13 14:30:00,47.88,47.95,47.87,47.94,88195.0,42.7518,42.8143,42.7429,42.8054,88195.0
2016-04-13 14:35:00,47.95,48.01,47.93,47.97,152897.0,42.8143,42.8679,42.7964,42.8321,152897.0
2016-04-13 14:40:00,47.97,47.97,47.9,47.91,63741.0,42.8321,42.8321,42.7696,42.7786,63741.0
2016-04-13 14:45:00,47.91,47.96,47.9,47.94,105249.0,42.7786,42.8232,42.7696,42.8054,105249.0
2016-04-13 14:50:00,47.93,47.94,47.83,47.83,96146.0,42.7964,42.8054,42.7071,42.7071,96146.0
2016-04-13 14:55:00,47.83,47.83,47.76,47.76,84691.0,42.7071,42.7071,42.6446,42.6446,84691.0
2016-04-13 15:00:00,47.76,47.84,47.76,47.84,122912.0,42.6446,42.7161,42.6446,42.7161,122912.0
2016-04-13 15:05:00,47.84,47.87,47.81,47.86,97636.0,42.7161,42.7429,42.6893,42.7339,97636.0
2016-04-13 15:10:00,47.86,47.94,47.85,47.93,115242.0,42.7339,42.8054,42.725,42.7964,115242.0
2016-04-13 15:15:00,47.93,47.95,47.9,47.94,113317.0,42.7964,42.8143,42.7696,42.8054,113317.0
2016-04-13 15:20:00,47.93,48.0,47.91,48.0,149335.0,42.7964,42.8589,42.7786,42.8589,149335.0
2016-04-13 15:25:00,48.0,48.08,47.99,48.07,161509.0,42.8589,42.9304,42.85,42.9214,161509.0
2016-04-13 15:30:00,48.07,48.12,48.04,48.12,199157.0,42.9214,42.9661,42.8946,42.9661,199157.0
2016-04-13 15:35:00,48.12,48.13,48.07,48.07,256479.0,42.9661,42.975,42.9214,42.9214,256479.0
2016-04-13 15:40:00,48.07,48.08,48.03,48.03,185307.0,42.9214,42.9304,42.8857,42.8857,185307.0
2016-04-13 15:45:00,48.04,48.04,48.0,48.03,312430.0,42.8946,42.8946,42.8589,42.8857,312430.0
2016-04-13 15:50:00,48.03,48.13,48.02,48.12,384876.0,42.8857,42.975,42.8768,42.9661,384876.0
2016-04-13 15:55:00,48.11,48.13,48.04,48.05,619283.0,42.9572,42.975,42.8946,42.9036,619283.0
2016-04-14 09:30:00,48.95,49.75,48.75,49.71,1147032.0,43.7072,44.4215,43.5286,44.3858,1147032.0
2016-04-14 09:35:00,49.72,49.75,49.15,49.69,702063.0,44.3947,44.4215,43.8858,44.3679,702063.0
2016-04-14 09:40:00,49.69,49.8,49.37,49.47,609506.0,44.3679,44.4661,44.0822,44.1715,609506.0
2016-04-14 09:45:00,49.48,49.75,49.45,49.55,448682.0,44.1804,44.4215,44.1536,44.2429,448682.0
2016-04-14 09:50:00,49.57,49.6,49.12,49.16,371109.0,44.2608,44.2876,43.859,43.8947,371109.0
2016-04-14 09:55:00,49.15,49.18,48.78,48.9,317929.0,43.8858,43.9125,43.5554,43.6625,317929.0
2016-04-14 10:00:00,48.87,49.33,48.8,49.29,323317.0,43.6358,44.0465,43.5732,44.0108,323317.0
2016-04-14 10:05:00,49.28,49.48,49.15,49.45,201542.0,44.0018,44.1804,43.8858,44.1536,201542.0
2016-04-14 10:10:00,49.44,49.44,49.13,49.22,198064.0,44.1447,44.1447,43.8679,43.9483,198064.0
2016-04-14 10:15:00,49.24,49.28,48.82,48.85,228730.0,43.9661,44.0018,43.5911,43.6179,228730.0
2016-04-14 10:20:00,48.85,48.98,48.49,48.79,383002.0,43.6179,43.734,43.2965,43.5643,383002.0
2016-04-14 10:25:00,48.79,49.15,48.78,49.07,295127.0,43.5643,43.8858,43.5554,43.8143,295127.0
2016-04-14 10:30:00,49.07,49.1,48.61,48.66,222027.0,43.8143,43.8411,43.4036,43.4482,222027.0
2016-04-14 10:35:00,48.65,48.85,48.59,48.66,214524.0,43.4393,43.6179,43.3857,43.4482,214524.0
2016-04-14 10:40:00,48.66,48.72,48.3,48.42,325459.0,43.4482,43.5018,43.1268,43.2339,325459.0
2016-04-14 10:45:00,48.41,48.46,48.27,48.38,352940.0,43.225,43.2697,43.1,43.1982,352940.0
2016-04-14 10:50:00,48.38,48.81,48.32,48.75,355238.0,43.1982,43.5822,43.1447,43.5286,355238.0
2016-04-14 10:55:00,48.75,48.75,48.51,48.51,126655.0,43.5286,43.5286,43.3143,43.3143,126655.0
2016-04-14 11:00:00,48.52,48.84,48.51,48.8,317264.0,43.3232,43.609,43.3143,43.5732,317264.0
2016-04-14 11:05:00,48.8,48.9,48.73,48.73,194927.0,43.5732,43.6625,43.5107,43.5107,194927.0
2016-04-14 11:10:00,48.73,48.84,48.69,48.83,139912.0,43.5107,43.609,43.475,43.6,139912.0
2016-04-14 11:15:00,48.83,49.1,48.8,49.03,324084.0,43.6,43.8411,43.5732,43.7786,324084.0
2016-04-14 11:20:00,49.02,49.03,48.92,48.98,118776.0,43.7697,43.7786,43.6804,43.734,118776.0
2016-04-14 11:25:00,48.97,49.1,48.96,49.09,195695.0,43.725,43.8411,43.7161,43.8322,195695.0
2016-04-14 11:30:00,49.08,49.15,49.03,49.13,144993.0,43.8233,43.8858,43.7786,43.8679,144993.0
2016-04-14 11:35:00,49.13,49.32,49.09,49.3,236877.0,43.8679,44.0376,43.8322,44.0197,236877.0
2016-04-14 11:40:00,49.3,49.36,49.23,49.25,116757.0,44.0197,44.0733,43.9572,43.9751,116757.0
2016-04-14 11:45:00,49.27,49.3,49.21,49.26,112852.0,43.9929,44.0197,43.9393,43.984,112852.0
2016-04-14 11:50:00,49.25,49.26,49.14,49.23,94829.0,43.9751,43.984,43.8768,43.9572,94829.0
2016-04-14 11:55:00,49.23,49.24,49.12,49.2,91282.0,43.9572,43.9661,43.859,43.9304,91282.0
2016-04-14 12:00:00,49.21,49.22,49.01,49.01,170611.0,43.9393,43.9483,43.7608,43.7608,170611.0
2016-04-14 12:05:00,49.01,49.04,48.88,49.04,132171.0,43.7608,43.7875,43.6447,43.7875,132171.0
2016-04-14 12:10:00,49.04,49.04,48.97,49.02,56015.0,43.7875,43.7875,43.725,43.7697,56015.0
2016-04-14 12:15:00,49.03,49.08,48.97,49.02,71472.0,43.7786,43.8233,43.725,43.7697,71472.0
2016-04-14 12:20:00,49.02,49.02,48.91,48.92,70351.0,43.7697,43.7697,43.6715,43.6804,70351.0
2016-04-14 12:25:00,48.92,48.95,48.89,48.91,64484.0,43.6804,43.7072,43.6536,43.6715,64484.0
2016-04-14 12:30:00,48.91,48.93,48.76,48.79,101876.0,43.6715,43.6893,43.5375,43.5643,101876.0
2016-04-14 12:35:00,48.78,48.82,48.74,48.8,63005.0,43.5554,43.5911,43.5197,43.5732,63005.0
2016-04-14 12:40:00,48.81,49.0,48.8,48.98,77139.0,43.5822,43.7518,43.5732,43.734,77139.0
2016-04-14 12:45:00,48.98,48.99,48.92,48.92,42838.0,43.734,43.7429,43.6804,43.6804,42838.0
2016-04-14 12:50:00,48.91,48.92,48.8,48.85,42411.0,43.6715,43.6804,43.5732,43.6179,42411.0
2016-04-14 12:55:00,48.85,48.88,48.82,48.88,44146.0,43.6179,43.6447,43.5911,43.6447,44146.0
2016-04-14 13:00:00,48.89,48.89,48.83,48.86,30145.0,43.6536,43.6536,43.6,43.6268,30145.0
2016-04-14 13:05:00,48.86,48.9,48.77,48.81,134043.0,43.6268,43.6625,43.5465,43.5822,134043.0
2016-04-14 13:10:00,48.82,48.89,48.8,48.87,115855.0,43.5911,43.6536,43.5732,43.6358,115855.0
2016-04-14 13:15:00,48.87,48.91,48.81,48.81,71954.0,43.6358,43.6715,43.5822,43.5822,71954.0
2016-04-14 13:20:00,48.8,48.8,48.6,48.65,127522.0,43.5732,43.5732,43.3947,43.4393,127522.0
2016-04-14 13:25:00,48.65,48.68,48.62,48.67,60036.0,43.4393,43.4661,43.4125,43.4572,60036.0
2016-04-14 13:30:00,48.68,48.78,48.67,48.76,63046.0,43.4661,43.5554,43.4572,43.5375,63046.0
2016-04-14 13:35:00,48.75,48.77,48.65,48.67,45258.0,43.5286,43.5465,43.4393,43.4572,45258.0
2016-04-14 13:40:00,48.68,48.71,48.65,48.7,68822.0,43.4661,43.4929,43.4393,43.484,68822.0
2016-04-14 13:45:00,48.71,48.71,48.62,48.7,104388.0,43.4929,43.4929,43.4125,43.484,104388.0
2016-04-14 13:50:00,48.7,48.75,48.68,48.73,42642.0,43.484,43.5286,43.4661,43.5107,42642.0
2016-04-14 13:55:00,48.73,48.75,48.67,48.71,48365.0,43.5107,43.5286,43.4572,43.4929,48365.0
2016-04-14 14:00:00,48.71,48.79,48.71,48.79,66960.0,43.4929,43.5643,43.4929,43.5643,66960.0
2016-04-14 14:05:00,48.79,48.86,48.79,48.86,77988.0,43.5643,43.6268,43.5643,43.6268,77988.0
2016-04-14 14:10:00,48.86,48.89,48.77,48.78,43422.0,43.6268,43.6536,43.5465,43.5554,43422.0
2016-04-14 14:15:00,48.77,48.79,48.72,48.73,50047.0,43.5465,43.5643,43.5018,43.5107,50047.0
2016-04-14 14:20:00,48.74,48.8,48.72,48.73,81146.0,43.5197,43.5732,43.5018,43.5107,81146.0
2016-04-14 14:25:00,48.73,48.73,48.67,48.72,56410.0,43.5107,43.5107,43.4572,43.5018,56410.0
2016-04-14 14:30:00,48.71,48.73,48.6,48.6,44900.0,43.4929,43.5107,43.3947,43.3947,44900.0
2016-04-14 14:35:00,48.6,48.61,48.52,48.57,120850.0,43.3947,43.4036,43.3232,43.3679,120850.0
2016-04-14 14:40:00,48.56,48.64,48.54,48.64,99176.0,43.359,43.4304,43.3411,43.4304,99176.0
2016-04-14 14:45:00,48.64,48.69,48.62,48.62,134437.0,43.4304,43.475,43.4125,43.4125,134437.0
2016-04-14 14:50:00,48.62,48.7,48.62,48.7,64544.0,43.4125,43.484,43.4125,43.484,64544.0
2016-04-14 14:55:00,48.7,48.75,48.69,48.7,78401.0,43.484,43.5286,43.475,43.484,78401.0
2016-04-14 15:00:00,48.71,48.73,48.63,48.65,124940.0,43.4929,43.5107,43.4215,43.4393,124940.0
2016-04-14 15:05:00,48.65,48.66,48.62,48.65,72811.0,43.4393,43.4482,43.4125,43.4393,72811.0
2016-04-14 15:10:00,48.65,48.66,48.62,48.63,67695.0,43.4393,43.4482,43.4125,43.4215,67695.0
2016-04-14 15:15:00,48.63,48.69,48.62,48.66,77769.0,43.4215,43.475,43.4125,43.4482,77769.0
2016-04-14 15:20:00,48.66,48.7,48.62,48.67,80532.0,43.4482,43.484,43.4125,43.4572,80532.0
2016-04-14 15:25:00,48.68,48.7,48.6,48.63,123956.0,43.4661,43.484,43.3947,43.4215,123956.0
2016-04-14 15:30:00,48.62,48.66,48.6,48.64,95835.0,43.4125,43.4482,43.3947,43.4304,95835.0
2016-04-14 15:35:00,48.64,48.65,48.61,48.64,173003.0,43.4304,43.4393,43.4036,43.4304,173003.0
2016-04-14 15:40:00,48.64,48.64,48.49,48.51,360470.0,43.4304,43.4304,43.2965,43.3143,360470.0
2016-04-14 15:45:00,48.5,48.6,48.5,48.55,354079.0,43.3054,43.3947,43.3054,43.35,354079.0
2016-04-14 15:50:00,48.55,48.57,48.53,48.57,246665.0,43.35,43.3679,43.3322,43.3679,246665.0
2016-04-14 15:55:00,48.57,48.57,48.49,48.5,525405.0,43.3679,43.3679,43.2965,43.3054,525405.0
2016-04-15 09:30:00,48.74,48.81,48.54,48.71,599304.0,43.5197,43.5822,43.3411,43.4929,599304.0
2016-04-15 09:35:00,48.71,48.73,48.22,48.24,173658.0,43.4929,43.5107,43.0554,43.0732,173658.0
2016-04-15 09:40:00,48.25,48.26,47.91,48.07,313207.0,43.0822,43.0911,42.7786,42.9214,313207.0
2016-04-15 09:45:00,48.09,48.1,47.5,47.68,400965.0,42.9393,42.9482,42.4125,42.5732,400965.0
2016-04-15 09:50:00,47.68,47.74,47.5,47.52,167317.0,42.5732,42.6268,42.4125,42.4303,167317.0
2016-04-15 09:55:00,47.54,47.66,47.4,47.49,317938.0,42.4482,42.5553,42.3232,42.4036,317938.0
2016-04-15 10:00:00,47.48,47.83,47.45,47.65,274423.0,42.3946,42.7071,42.3678,42.5464,274423.0
2016-04-15 10:05:00,47.66,47.66,47.32,47.4,385681.0,42.5553,42.5553,42.2518,42.3232,385681.0
2016-04-15 10:10:00,47.41,47.67,47.3,47.64,191670.0,42.3321,42.5643,42.2339,42.5375,191670.0
2016-04-15 10:15:00,47.64,47.64,47.53,47.6,186818.0,42.5375,42.5375,42.4393,42.5018,186818.0
2016-04-15 10:20:00,47.61,47.65,47.56,47.6,144312.0,42.5107,42.5464,42.4661,42.5018,144312.0
2016-04-15 10:25:00,47.6,47.63,47.35,47.37,145062.0,42.5018,42.5286,42.2786,42.2964,145062.0
2016-04-15 10:30:00,47.37,47.42,47.32,47.33,216454.0,42.2964,42.3411,42.2518,42.2607,216454.0
2016-04-15 10:35:00,47.33,47.43,47.27,47.27,237598.0,42.2607,42.35,42.2071,42.2071,237598.0
2016-04-15 10:40:00,47.27,47.27,47.15,47.23,214342.0,42.2071,42.2071,42.1,42.1714,214342.0
2016-04-15 10:45:00,47.22,47.41,47.2,47.39,181518.0,42.1625,42.3321,42.1446,42.3143,181518.0
2016-04-15 10:50:00,47.38,47.39,47.23,47.29,126627.0,42.3053,42.3143,42.1714,42.225,126627.0
2016-04-15 10:55:00,47.3,47.42,47.26,47.41,122557.0,42.2339,42.3411,42.1982,42.3321,122557.0
2016-04-15 11:00:00,47.4,47.59,47.4,47.58,138270.0,42.3232,42.4928,42.3232,42.4839,138270.0
2016-04-15 11:05:00,47.58,47.58,47.34,47.36,128395.0,42.4839,42.4839,42.2696,42.2875,128395.0
2016-04-15 11:10:00,47.35,47.42,47.34,47.4,62325.0,42.2786,42.3411,42.2696,42.3232,62325.0
2016-04-15 11:15:00,47.4,47.45,47.31,47.41,220418.0,42.3232,42.3678,42.2428,42.3321,220418.0
2016-04-15 11:20:00,47.41,47.48,47.39,47.48,189331.0,42.3321,42.3946,42.3143,42.3946,189331.0
2016-04-15 11:25:00,47.48,47.53,47.48,47.51,238392.0,42.3946,42.4393,42.3946,42.4214,238392.0
2016-04-15 11:30:00,47.51,47.54,47.49,47.5,90421.0,42.4214,42.4482,42.4036,42.4125,90421.0
2016-04-15 11:35:00,47.49,47.53,47.45,47.52,186951.0,42.4036,42.4393,42.3678,42.4303,186951.0
2016-04-15 11:40:00,47.52,47.53,47.48,47.51,130440.0,42.4303,42.4393,42.3946,42.4214,130440.0
2016-04-15 11:45:00,47.5,47.53,47.48,47.51,81326.0,42.4125,42.4393,42.3946,42.4214,81326.0
2016-04-15 11:50:00,47.51,47.65,47.49,47.62,164805.0,42.4214,42.5464,42.4036,42.5196,164805.0
2016-04-15 11:55:00,47.61,47.62,47.59,47.61,93475.0,42.5107,42.5196,42.4928,42.5107,93475.0
2016-04-15 12:00:00,47.6,47.66,47.6,47.65,69747.0,42.5018,42.5553,42.5018,42.5464,69747.0
2016-04-15 12:05:00,47.65,47.67,47.63,47.64,102165.0,42.5464,42.5643,42.5286,42.5375,102165.0
2016-04-15 12:10:00,47.64,47.65,47.6,47.61,82071.0,42.5375,42.5464,42.5018,42.5107,82071.0
2016-04-15 12:15:00,47.62,47.63,47.52,47.61,109322.0,42.5196,42.5286,42.4303,42.5107,109322.0
2016-04-15 12:20:00,47.61,47.62,47.6,47.6,52928.0,42.5107,42.5196,42.5018,42.5018,52928.0
2016-04-15 12:25:00,47.61,47.62,47.53,47.54,71302.0,42.5107,42.5196,42.4393,42.4482,71302.0
2016-04-15 12:30:00,47.55,47.59,47.54,47.58,75768.0,42.4571,42.4928,42.4482,42.4839,75768.0
2016-04-15 12:35:00,47.59,47.6,47.5,47.56,145780.0,42.4928,42.5018,42.4125,42.4661,145780.0
2016-04-15 12:40:00,47.56,47.63,47.55,47.63,94022.0,42.4661,42.5286,42.4571,42.5286,94022.0
2016-04-15 12:45:00,47.63,47.66,47.58,47.58,84181.0,42.5286,42.5553,42.4839,42.4839,84181.0
2016-04-15 12:50:00,47.58,47.58,47.54,47.54,49197.0,42.4839,42.4839,42.4482,42.4482,49197.0
2016-04-15 12:55:00,47.53,47.55,47.47,47.48,86355.0,42.4393,42.4571,42.3857,42.3946,86355.0
2016-04-15 13:00:00,47.48,47.53,47.45,47.51,71102.0,42.3946,42.4393,42.3678,42.4214,71102.0
2016-04-15 13:05:00,47.52,47.55,47.48,47.53,46040.0,42.4303,42.4571,42.3946,42.4393,46040.0
2016-04-15 13:10:00,47.54,47.55,47.49,47.51,28446.0,42.4482,42.4571,42.4036,42.4214,28446.0
2016-04-15 13:15:00,47.51,47.57,47.5,47.53,32452.0,42.4214,42.475,42.4125,42.4393,32452.0
2016-04-15 13:20:00,47.54,47.56,47.51,47.53,26515.0,42.4482,42.4661,42.4214,42.4393,26515.0
2016-04-15 13:25:00,47.52,47.56,47.49,47.56,50744.0,42.4303,42.4661,42.4036,42.4661,50744.0
2016-04-15 13:30:00,47.55,47.55,47.5,47.5,35062.0,42.4571,42.4571,42.4125,42.4125,35062.0
2016-04-15 13:35:00,47.5,47.52,47.49,47.51,73292.0,42.4125,42.4303,42.4036,42.4214,73292.0
2016-04-15 13:40:00,47.51,47.54,47.49,47.54,41393.0,42.4214,42.4482,42.4036,42.4482,41393.0
2016-04-15 13:45:00,47.54,47.56,47.51,47.54,50929.0,42.4482,42.4661,42.4214,42.4482,50929.0
2016-04-15 13:50:00,47.54,47.6,47.54,47.59,84362.0,42.4482,42.5018,42.4482,42.4928,84362.0
2016-04-15 13:55:00,47.59,47.66,47.59,47.65,123742.0,42.4928,42.5553,42.4928,42.5464,123742.0
2016-04-15 14:00:00,47.65,47.66,47.62,47.65,123745.0,42.5464,42.5553,42.5196,42.5464,123745.0
2016-04-15 14:05:00,47.65,47.66,47.57,47.58,116054.0,42.5464,42.5553,42.475,42.4839,116054.0
2016-04-15 14:10:00,47.59,47.63,47.51,47.53,67666.0,42.4928,42.5286,42.4214,42.4393,67666.0
2016-04-15 14:15:00,47.53,47.57,47.5,47.53,102129.0,42.4393,42.475,42.4125,42.4393,102129.0
2016-04-15 14:20:00,47.53,47.62,47.53,47.61,75114.0,42.4393,42.5196,42.4393,42.5107,75114.0
2016-04-15 14:25:00,47.61,47.63,47.58,47.6,41246.0,42.5107,42.5286,42.4839,42.5018,41246.0
2016-04-15 14:30:00,47.61,47.61,47.53,47.61,39712.0,42.5107,42.5107,42.4393,42.5107,39712.0
2016-04-15 14:35:00,47.61,47.65,47.57,47.64,46371.0,42.5107,42.5464,42.475,42.5375,46371.0
2016-04-15 14:40:00,47.64,47.69,47.62,47.66,73088.0,42.5375,42.5821,42.5196,42.5553,73088.0
2016-04-15 14:45:00,47.66,47.68,47.58,47.58,78198.0,42.5553,42.5732,42.4839,42.4839,78198.0
2016-04-15 14:50:00,47.58,47.63,47.57,47.62,39703.0,42.4839,42.5286,42.475,42.5196,39703.0
2016-04-15 14:55:00,47.62,47.69,47.61,47.67,42517.0,42.5196,42.5821,42.5107,42.5643,42517.0
2016-04-15 15:00:00,47.68,47.68,47.63,47.64,89904.0,42.5732,42.5732,42.5286,42.5375,89904.0
2016-04-15 15:05:00,47.64,47.69,47.63,47.66,35298.0,42.5375,42.5821,42.5286,42.5553,35298.0
2016-04-15 15:10:00,47.66,47.68,47.57,47.58,103087.0,42.5553,42.5732,42.475,42.4839,103087.0
2016-04-15 15:15:00,47.59,47.6,47.52,47.53,113298.0,42.4928,42.5018,42.4303,42.4393,113298.0
2016-04-15 15:20:00,47.54,47.59,47.53,47.59,75399.0,42.4482,42.4928,42.4393,42.4928,75399.0
2016-04-15 15:25:00,47.58,47.6,47.57,47.59,94526.0,42.4839,42.5018,42.475,42.4928,94526.0
2016-04-15 15:30:00,47.58,47.62,47.57,47.62,73789.0,42.4839,42.5196,42.475,42.5196,73789.0
2016-04-15 15:35:00,47.62,47.64,47.52,47.58,165639.0,42.5196,42.5375,42.4303,42.4839,165639.0
2016-04-15 15:40:00,47.59,47.59,47.54,47.56,151646.0,42.4928,42.4928,42.4482,42.4661,151646.0
2016-04-15 15:45:00,47.56,47.56,47.5,47.55,217763.0,42.4661,42.4661,42.4125,42.4571,217763.0
2016-04-15 15:50:00,47.55,47.57,47.53,47.56,210182.0,42.4571,42.475,42.4393,42.4661,210182.0
2016-04-15 15:55:00,47.55,47.56,47.49,47.51,477371.0,42.4571,42.4661,42.4036,42.4214,477371.0
2016-04-18 09:30:00,47.65,47.65,47.27,47.34,325847.0,42.5464,42.5464,42.2071,42.2696,325847.0
2016-04-18 09:35:00,47.34,47.38,47.05,47.06,252795.0,42.2696,42.3053,42.0107,42.0196,252795.0
2016-04-18 09:40:00,47.06,47.18,46.95,47.13,337189.0,42.0196,42.1268,41.9214,42.0821,337189.0
2016-04-18 09:45:00,47.15,47.24,47.04,47.13,153985.0,42.1,42.1803,42.0018,42.0821,153985.0
2016-04-18 09:50:00,47.13,47.25,46.99,47.23,196845.0,42.0821,42.1893,41.9571,42.1714,196845.0
2016-04-18 09:55:00,47.22,47.22,46.95,46.96,128424.0,42.1625,42.1625,41.9214,41.9303,128424.0
2016-04-18 10:00:00,46.95,47.14,46.95,47.03,164435.0,41.9214,42.091,41.9214,41.9928,164435.0
2016-04-18 10:05:00,47.03,47.2,47.01,47.05,141863.0,41.9928,42.1446,41.975,42.0107,141863.0
2016-04-18 10:10:00,47.04,47.14,47.01,47.13,85747.0,42.0018,42.091,41.975,42.0821,85747.0
2016-04-18 10:15:00,47.12,47.3,47.11,47.3,118359.0,42.0732,42.2339,42.0643,42.2339,118359.0
2016-04-18 10:20:00,47.31,47.35,47.3,47.33,126722.0,42.2428,42.2786,42.2339,42.2607,126722.0
2016-04-18 10:25:00,47.34,47.34,47.17,47.21,192490.0,42.2696,42.2696,42.1178,42.1535,192490.0
2016-04-18 10:30:00,47.21,47.21,47.08,47.09,123189.0,42.1535,42.1535,42.0375,42.0464,123189.0
2016-04-18 10:35:00,47.09,47.11,47.05,47.11,77467.0,42.0464,42.0643,42.0107,42.0643,77467.0
2016-04-18 10:40:00,47.11,47.11,47.01,47.05,113561.0,42.0643,42.0643,41.975,42.0107,113561.0
2016-04-18 10:45:00,47.05,47.06,46.95,46.96,151709.0,42.0107,42.0196,41.9214,41.9303,151709.0
2016-04-18 10:50:00,46.96,46.97,46.84,46.87,226823.0,41.9303,41.9393,41.8232,41.85,226823.0
2016-04-18 10:55:00,46.87,46.88,46.76,46.77,199262.0,41.85,41.8589,41.7517,41.7607,199262.0
2016-04-18 11:00:00,46.77,46.78,46.74,46.75,176429.0,41.7607,41.7696,41.7339,41.7428,176429.0
2016-04-18 11:05:00,46.75,46.75,46.64,46.67,146542.0,41.7428,41.7428,41.6446,41.6714,146542.0
2016-04-18 11:10:00,46.67,46.67,46.56,46.57,192962.0,41.6714,41.6714,41.5732,41.5821,192962.0
2016-04-18 11:15:00,46.56,46.71,46.56,46.65,115013.0,41.5732,41.7071,41.5732,41.6535,115013.0
2016-04-18 11:20:00,46.66,46.72,46.64,46.64,120387.0,41.6625,41.716,41.6446,41.6446,120387.0
2016-04-18 11:25:00,46.63,46.64,46.52,46.54,95893.0,41.6357,41.6446,41.5375,41.5553,95893.0
2016-04-18 11:30:00,46.54,46.56,46.41,46.41,213581.0,41.5553,41.5732,41.4392,41.4392,213581.0
2016-04-18 11:35:00,46.41,46.45,46.4,46.41,158771.0,41.4392,41.4749,41.4303,41.4392,158771.0
2016-04-18 11:40:00,46.41,46.42,46.23,46.23,207915.0,41.4392,41.4482,41.2785,41.2785,207915.0
2016-04-18 11:45:00,46.23,46.35,46.21,46.3,220060.0,41.2785,41.3857,41.2607,41.341,220060.0
2016-04-18 11:50:00,46.29,46.37,46.28,46.34,85766.0,41.3321,41.4035,41.3232,41.3767,85766.0
2016-04-18 11:55:00,46.34,46.44,46.3,46.44,89244.0,41.3767,41.466,41.341,41.466,89244.0
2016-04-18 12:00:00,46.43,46.55,46.39,46.53,113925.0,41.4571,41.5642,41.4214,41.5464,113925.0
2016-04-18 12:05:00,46.53,46.53,46.39,46.43,82927.0,41.5464,41.5464,41.4214,41.4571,82927.0
2016-04-18 12:10:00,46.43,46.51,46.41,46.42,42600.0,41.4571,41.5285,41.4392,41.4482,42600.0
2016-04-18 12:15:00,46.41,46.48,46.39,46.41,63261.0,41.4392,41.5017,41.4214,41.4392,63261.0
2016-04-18 12:20:00,46.41,46.5,46.41,46.49,43002.0,41.4392,41.5196,41.4392,41.5107,43002.0
2016-04-18 12:25:00,46.48,46.59,46.48,46.55,79090.0,41.5017,41.6,41.5017,41.5642,79090.0
2016-04-18 12:30:00,46.56,46.65,46.55,46.64,84727.0,41.5732,41.6535,41.5642,41.6446,84727.0
2016-04-18 12:35:00,46.64,46.71,46.59,46.71,71665.0,41.6446,41.7071,41.6,41.7071,71665.0
2016-04-18 12:40:00,46.71,46.8,46.68,46.68,140979.0,41.7071,41.7875,41.6803,41.6803,140979.0
2016-04-18 12:45:00,46.7,46.71,46.66,46.67,75708.0,41.6982,41.7071,41.6625,41.6714,75708.0
2016-04-18 12:50:00,46.67,46.68,46.61,46.61,64859.0,41.6714,41.6803,41.6178,41.6178,64859.0
2016-04-18 12:55:00,46.6,46.63,46.53,46.53,76003.0,41.6089,41.6357,41.5464,41.5464,76003.0
2016-04-18 13:00:00,46.53,46.54,46.44,46.5,111786.0,41.5464,41.5553,41.466,41.5196,111786.0
2016-04-18 13:05:00,46.5,46.6,46.46,46.59,94701.0,41.5196,41.6089,41.4839,41.6,94701.0
2016-04-18 13:10:00,46.59,46.66,46.57,46.65,72063.0,41.6,41.6625,41.5821,41.6535,72063.0
2016-04-18 13:15:00,46.65,46.66,46.59,46.62,83858.0,41.6535,41.6625,41.6,41.6267,83858.0
2016-04-18 13:20:00,46.61,46.66,46.54,46.6,80917.0,41.6178,41.6625,41.5553,41.6089,80917.0
2016-04-18 13:25:00,46.59,46.6,46.52,46.53,83514.0,41.6,41.6089,41.5375,41.5464,83514.0
2016-04-18 13:30:00,46.52,46.62,46.5,46.54,85178.0,41.5375,41.6267,41.5196,41.5553,85178.0
2016-04-18 13:35:00,46.55,46.55,46.51,46.54,53370.0,41.5642,41.5642,41.5285,41.5553,53370.0
2016-04-18 13:40:00,46.54,46.62,46.52,46.61,56201.0,41.5553,41.6267,41.5375,41.6178,56201.0
2016-04-18 13:45:00,46.61,46.61,46.45,46.45,71730.0,41.6178,41.6178,41.4749,41.4749,71730.0
2016-04-18 13:50:00,46.46,46.47,46.43,46.45,114183.0,41.4839,41.4928,41.4571,41.4749,114183.0
2016-04-18 13:55:00,46.45,46.51,46.44,46.51,123744.0,41.4749,41.5285,41.466,41.5285,123744.0
2016-04-18 14:00:00,46.51,46.56,46.47,46.52,166747.0,41.5285,41.5732,41.4928,41.5375,166747.0
2016-04-18 14:05:00,46.53,46.61,46.52,46.58,79164.0,41.5464,41.6178,41.5375,41.591,79164.0
2016-04-18 14:10:00,46.58,46.61,46.55,46.6,137334.0,41.591,41.6178,41.5642,41.6089,137334.0
2016-04-18 14:15:00,46.6,46.66,46.54,46.55,101067.0,41.6089,41.6625,41.5553,41.5642,101067.0
2016-04-18 14:20:00,46.55,46.61,46.48,46.49,73722.0,41.5642,41.6178,41.5017,41.5107,73722.0
2016-04-18 14:25:00,46.49,46.55,46.48,46.55,77997.0,41.5107,41.5642,41.5017,41.5642,77997.0
2016-04-18 14:30:00,46.54,46.56,46.53,46.54,50865.0,41.5553,41.5732,41.5464,41.5553,50865.0
2016-04-18 14:35:00,46.54,46.59,46.54,46.55,68095.0,41.5553,41.6,41.5553,41.5642,68095.0
2016-04-18 14:40:00,46.56,46.59,46.53,46.56,47011.0,41.5732,41.6,41.5464,41.5732,47011.0
2016-04-18 14:45:00,46.57,46.61,46.53,46.55,68131.0,41.5821,41.6178,41.5464,41.5642,68131.0
2016-04-18 14:50:00,46.55,46.59,46.52,46.53,57379.0,41.5642,41.6,41.5375,41.5464,57379.0
2016-04-18 14:55:00,46.52,46.6,46.52,46.59,91185.0,41.5375,41.6089,41.5375,41.6,91185.0
2016-04-18 15:00:00,46.59,46.64,46.58,46.62,94029.0,41.6,41.6446,41.591,41.6267,94029.0
2016-04-18 15:05:00,46.62,46.63,46.57,46.57,103959.0,41.6267,41.6357,41.5821,41.5821,103959.0
2016-04-18 15:10:00,46.57,46.57,46.47,46.47,95966.0,41.5821,41.5821,41.4928,41.4928,95966.0
2016-04-18 15:15:00,46.46,46.5,46.45,46.47,81743.0,41.4839,41.5196,41.4749,41.4928,81743.0
2016-04-18 15:20:00,46.47,46.48,46.42,46.42,105406.0,41.4928,41.5017,41.4482,41.4482,105406.0
2016-04-18 15:25:00,46.41,46.44,46.4,46.43,108722.0,41.4392,41.466,41.4303,41.4571,108722.0
2016-04-18 15:30:00,46.42,46.45,46.4,46.41,209379.0,41.4482,41.4749,41.4303,41.4392,209379.0
2016-04-18 15:35:00,46.41,46.46,46.4,46.46,159565.0,41.4392,41.4839,41.4303,41.4839,159565.0
2016-04-18 15:40:00,46.45,46.56,46.44,46.55,207385.0,41.4749,41.5732,41.466,41.5642,207385.0
2016-04-18 15:45:00,46.55,46.6,46.54,46.58,224894.0,41.5642,41.6089,41.5553,41.591,224894.0
2016-04-18 15:50:00,46.58,46.59,46.49,46.51,284119.0,41.591,41.6,41.5107,41.5285,284119.0
2016-04-18 15:55:00,46.52,46.54,46.51,46.54,461460.0,41.5375,41.5553,41.5285,41.5553,461460.0
2016-04-19 09:30:00,46.69,46.87,46.65,46.78,177572.0,41.6892,41.85,41.6535,41.7696,177572.0
2016-04-19 09:35:00,46.79,46.96,46.78,46.85,174473.0,41.7785,41.9303,41.7696,41.8321,174473.0
2016-04-19 09:40:00,46.85,47.09,46.84,46.96,264587.0,41.8321,42.0464,41.8232,41.9303,264587.0
2016-04-19 09:45:00,46.97,47.13,46.89,47.1,310793.0,41.9393,42.0821,41.8678,42.0553,310793.0
2016-04-19 09:50:00,47.1,47.19,46.98,47.12,180631.0,42.0553,42.1357,41.9482,42.0732,180631.0
2016-04-19 09:55:00,47.12,47.21,47.08,47.11,132114.0,42.0732,42.1535,42.0375,42.0643,132114.0
2016-04-19 10:00:00,47.12,47.19,47.08,47.09,145598.0,42.0732,42.1357,42.0375,42.0464,145598.0
2016-04-19 10:05:00,47.09,47.15,47.05,47.13,80647.0,42.0464,42.1,42.0107,42.0821,80647.0
2016-04-19 10:10:00,47.12,47.2,47.1,47.2,120350.0,42.0732,42.1446,42.0553,42.1446,120350.0
2016-04-19 10:15:00,47.19,47.29,47.19,47.29,162814.0,42.1357,42.225,42.1357,42.225,162814.0
2016-04-19 10:20:00,47.3,47.4,47.27,47.28,98994.0,42.2339,42.3232,42.2071,42.216,98994.0
2016-04-19 10:25:00,47.28,47.38,47.22,47.22,92460.0,42.216,42.3053,42.1625,42.1625,92460.0
2016-04-19 10:30:00,47.23,47.34,47.23,47.34,79151.0,42.1714,42.2696,42.1714,42.2696,79151.0
2016-04-19 10:35:00,47.33,47.38,47.27,47.29,143279.0,42.2607,42.3053,42.2071,42.225,143279.0
2016-04-19 10:40:00,47.29,47.34,47.26,47.34,90986.0,42.225,42.2696,42.1982,42.2696,90986.0
2016-04-19 10:45:00,47.34,47.4,47.33,47.37,62500.0,42.2696,42.3232,42.2607,42.2964,62500.0
2016-04-19 10:50:00,47.37,47.42,47.33,47.41,79664.0,42.2964,42.3411,42.2607,42.3321,79664.0
2016-04-19 10:55:00,47.4,47.41,47.34,47.35,41802.0,42.3232,42.3321,42.2696,42.2786,41802.0
2016-04-19 11:00:00,47.36,47.37,47.26,47.27,92475.0,42.2875,42.2964,42.1982,42.2071,92475.0
2016-04-19 11:05:00,47.27,47.32,47.23,47.26,57050.0,42.2071,42.2518,42.1714,42.1982,57050.0
2016-04-19 11:10:00,47.25,47.27,47.19,47.23,40488.0,42.1893,42.2071,42.1357,42.1714,40488.0
2016-04-19 11:15:00,47.22,47.23,47.08,47.1,65206.0,42.1625,42.1714,42.0375,42.0553,65206.0
2016-04-19 11:20:00,47.1,47.14,47.08,47.09,58498.0,42.0553,42.091,42.0375,42.0464,58498.0
2016-04-19 11:25:00,47.09,47.1,46.97,46.97,84563.0,42.0464,42.0553,41.9393,41.9393,84563.0
2016-04-19 11:30:00,46.97,47.02,46.8,46.81,198779.0,41.9393,41.9839,41.7875,41.7964,198779.0
2016-04-19 11:35:00,46.81,46.96,46.79,46.96,191197.0,41.7964,41.9303,41.7785,41.9303,191197.0
2016-04-19 11:40:00,46.97,47.0,46.92,46.99,60408.0,41.9393,41.966,41.8946,41.9571,60408.0
2016-04-19 11:45:00,46.99,47.03,46.97,46.99,54093.0,41.9571,41.9928,41.9393,41.9571,54093.0
2016-04-19 11:50:00,46.99,47.0,46.82,46.82,122533.0,41.9571,41.966,41.8053,41.8053,122533.0
2016-04-19 11:55:00,46.82,46.84,46.77,46.79,129114.0,41.8053,41.8232,41.7607,41.7785,129114.0
2016-04-19 12:00:00,46.78,46.81,46.71,46.73,139952.0,41.7696,41.7964,41.7071,41.725,139952.0
2016-04-19 12:05:00,46.72,46.78,46.7,46.76,108304.0,41.716,41.7696,41.6982,41.7517,108304.0
2016-04-19 12:10:00,46.76,46.78,46.72,46.73,60422.0,41.7517,41.7696,41.716,41.725,60422.0
2016-04-19 12:15:00,46.73,46.73,46.66,46.66,76629.0,41.725,41.725,41.6625,41.6625,76629.0
2016-04-19 12:20:00,46.66,46.68,46.6,46.61,66130.0,41.6625,41.6803,41.6089,41.6178,66130.0
2016-04-19 12:25:00,46.63,46.75,46.63,46.74,77547.0,41.6357,41.7428,41.6357,41.7339,77547.0
2016-04-19 12:30:00,46.74,46.81,46.74,46.77,83916.0,41.7339,41.7964,41.7339,41.7607,83916.0
2016-04-19 12:35:00,46.76,46.85,46.76,46.84,55782.0,41.7517,41.8321,41.7517,41.8232,55782.0
2016-04-19 12:40:00,46.84,46.91,46.83,46.9,73761.0,41.8232,41.8857,41.8142,41.8768,73761.0
2016-04-19 12:45:00,46.9,46.9,46.79,46.88,46782.0,41.8768,41.8768,41.7785,41.8589,46782.0
2016-04-19 12:50:00,46.87,46.88,46.77,46.85,80561.0,41.85,41.8589,41.7607,41.8321,80561.0
2016-04-19 12:55:00,46.85,46.89,46.84,46.89,74245.0,41.8321,41.8678,41.8232,41.8678,74245.0
2016-04-19 13:00:00,46.89,46.91,46.89,46.9,44390.0,41.8678,41.8857,41.8678,41.8768,44390.0
2016-04-19 13:05:00,46.9,46.94,46.88,46.92,103819.0,41.8768,41.9125,41.8589,41.8946,103819.0
2016-04-19 13:10:00,46.91,46.99,46.91,46.97,71337.0,41.8857,41.9571,41.8857,41.9393,71337.0
2016-04-19 13:15:00,46.97,47.0,46.93,46.96,85234.0,41.9393,41.966,41.9035,41.9303,85234.0
2016-04-19 13:20:00,46.97,46.98,46.92,46.95,147228.0,41.9393,41.9482,41.8946,41.9214,147228.0
2016-04-19 13:25:00,46.95,46.99,46.93,46.96,184356.0,41.9214,41.9571,41.9035,41.9303,184356.0
2016-04-19 13:30:00,46.97,47.0,46.96,46.98,45965.0,41.9393,41.966,41.9303,41.9482,45965.0
2016-04-19 13:35:00,46.98,47.08,46.93,47.06,122721.0,41.9482,42.0375,41.9035,42.0196,122721.0
2016-04-19 13:40:00,47.06,47.07,47.01,47.04,103441.0,42.0196,42.0285,41.975,42.0018,103441.0
2016-04-19 13:45:00,47.05,47.11,47.04,47.08,79869.0,42.0107,42.0643,42.0018,42.0375,79869.0
2016-04-19 13:50:00,47.09,47.14,47.06,47.06,65617.0,42.0464,42.091,42.0196,42.0196,65617.0
2016-04-19 13:55:00,47.06,47.07,47.02,47.04,52646.0,42.0196,42.0285,41.9839,42.0018,52646.0
2016-04-19 14:00:00,47.04,47.07,47.0,47.0,82775.0,42.0018,42.0285,41.966,41.966,82775.0
2016-04-19 14:05:00,47.0,47.03,46.97,47.01,73882.0,41.966,41.9928,41.9393,41.975,73882.0
2016-04-19 14:10:00,47.01,47.04,46.99,47.03,66100.0,41.975,42.0018,41.9571,41.9928,66100.0
2016-04-19 14:15:00,47.04,47.06,47.02,47.02,72976.0,42.0018,42.0196,41.9839,41.9839,72976.0
2016-04-19 14:20:00,47.02,47.04,46.98,47.0,59855.0,41.9839,42.0018,41.9482,41.966,59855.0
2016-04-19 14:25:00,47.0,47.0,46.94,46.95,47419.0,41.966,41.966,41.9125,41.9214,47419.0
2016-04-19 14:30:00,46.94,47.0,46.94,46.97,33149.0,41.9125,41.966,41.9125,41.9393,33149.0
2016-04-19 14:35:00,46.97,46.98,46.93,46.94,53882.0,41.9393,41.9482,41.9035,41.9125,53882.0
2016-04-19 14:40:00,46.94,47.02,46.94,47.02,52485.0,41.9125,41.9839,41.9125,41.9839,52485.0
2016-04-19 14:45:00,47.02,47.02,46.96,46.97,67718.0,41.9839,41.9839,41.9303,41.9393,67718.0
2016-04-19 14:50:00,46.97,46.99,46.92,46.93,63786.0,41.9393,41.9571,41.8946,41.9035,63786.0
2016-04-19 14:55:00,46.93,46.95,46.89,46.9,81805.0,41.9035,41.9214,41.8678,41.8768,81805.0
2016-04-19 15:00:00,46.9,46.95,46.87,46.94,66003.0,41.8768,41.9214,41.85,41.9125,66003.0
2016-04-19 15:05:00,46.94,47.0,46.94,46.96,62081.0,41.9125,41.966,41.9125,41.9303,62081.0
2016-04-19 15:10:00,46.96,47.0,46.96,46.98,58344.0,41.9303,41.966,41.9303,41.9482,58344.0
2016-04-19 15:15:00,46.98,47.03,46.97,46.98,76483.0,41.9482,41.9928,41.9393,41.9482,76483.0
2016-04-19 15:20:00,46.99,46.99,46.92,46.95,60092.0,41.9571,41.9571,41.8946,41.9214,60092.0
2016-04-19 15:25:00,46.95,46.99,46.93,46.94,71825.0,41.9214,41.9571,41.9035,41.9125,71825.0
2016-04-19 15:30:00,46.95,46.99,46.93,46.98,90282.0,41.9214,41.9571,41.9035,41.9482,90282.0
2016-04-19 15:35:00,46.98,47.0,46.96,47.0,96463.0,41.9482,41.966,41.9303,41.966,96463.0
2016-04-19 15:40:00,47.0,47.0,46.94,46.94,108168.0,41.966,41.966,41.9125,41.9125,108168.0
2016-04-19 15:45:00,46.94,46.98,46.93,46.95,161668.0,41.9125,41.9482,41.9035,41.9214,161668.0
2016-04-19 15:50:00,46.95,46.96,46.87,46.89,174699.0,41.9214,41.9303,41.85,41.8678,174699.0
2016-04-19 15:55:00,46.88,46.9,46.85,46.87,330493.0,41.8589,41.8768,41.8321,41.85,330493.0
2016-04-20 09:30:00,46.9,47.33,46.9,47.31,216798.0,41.8768,42.2607,41.8768,42.2428,216798.0
2016-04-20 09:35:00,47.33,47.45,47.2,47.32,154994.0,42.2607,42.3678,42.1446,42.2518,154994.0
2016-04-20 09:40:00,47.31,47.53,47.31,47.45,116436.0,42.2428,42.4393,42.2428,42.3678,116436.0
2016-04-20 09:45:00,47.46,47.49,47.27,47.39,248847.0,42.3768,42.4036,42.2071,42.3143,248847.0
2016-04-20 09:50:00,47.4,47.43,47.26,47.29,144980.0,42.3232,42.35,42.1982,42.225,144980.0
2016-04-20 09:55:00,47.29,47.35,47.25,47.29,89174.0,42.225,42.2786,42.1893,42.225,89174.0
2016-04-20 10:00:00,47.3,47.31,47.22,47.24,139563.0,42.2339,42.2428,42.1625,42.1803,139563.0
2016-04-20 10:05:00,47.25,47.31,47.23,47.29,98656.0,42.1893,42.2428,42.1714,42.225,98656.0
2016-04-20 10:10:00,47.29,47.31,47.26,47.27,154538.0,42.225,42.2428,42.1982,42.2071,154538.0
2016-04-20 10:15:00,47.27,47.35,47.24,47.3,127088.0,42.2071,42.2786,42.1803,42.2339,127088.0
2016-04-20 10:20:00,47.31,47.31,47.12,47.13,129687.0,42.2428,42.2428,42.0732,42.0821,129687.0
2016-04-20 10:25:00,47.12,47.16,47.09,47.15,59415.0,42.0732,42.1089,42.0464,42.1,59415.0
2016-04-20 10:30:00,47.18,47.24,47.06,47.08,93707.0,42.1268,42.1803,42.0196,42.0375,93707.0
2016-04-20 10:35:00,47.08,47.08,46.85,46.88,125354.0,42.0375,42.0375,41.8321,41.8589,125354.0
2016-04-20 10:40:00,46.89,46.89,46.8,46.8,92253.0,41.8678,41.8678,41.7875,41.7875,92253.0
2016-04-20 10:45:00,46.8,46.89,46.79,46.89,56124.0,41.7875,41.8678,41.7785,41.8678,56124.0
2016-04-20 10:50:00,46.89,47.04,46.88,47.02,86151.0,41.8678,42.0018,41.8589,41.9839,86151.0
2016-04-20 10:55:00,47.02,47.09,46.99,47.09,81252.0,41.9839,42.0464,41.9571,42.0464,81252.0
2016-04-20 11:00:00,47.09,47.09,47.01,47.06,62507.0,42.0464,42.0464,41.975,42.0196,62507.0
2016-04-20 11:05:00,47.06,47.07,46.99,47.02,62725.0,42.0196,42.0285,41.9571,41.9839,62725.0
2016-04-20 11:10:00,47.02,47.04,46.98,47.04,68643.0,41.9839,42.0018,41.9482,42.0018,68643.0
2016-04-20 11:15:00,47.03,47.07,47.03,47.06,27521.0,41.9928,42.0285,41.9928,42.0196,27521.0
2016-04-20 11:20:00,47.06,47.09,47.05,47.05,44507.0,42.0196,42.0464,42.0107,42.0107,44507.0
2016-04-20 11:25:00,47.05,47.1,47.0,47.01,41410.0,42.0107,42.0553,41.966,41.975,41410.0
2016-04-20 11:30:00,47.0,47.04,46.93,46.96,70908.0,41.966,42.0018,41.9035,41.9303,70908.0
2016-04-20 11:35:00,46.96,47.0,46.89,46.9,55617.0,41.9303,41.966,41.8678,41.8768,55617.0
2016-04-20 11:40:00,46.9,46.93,46.82,46.84,61722.0,41.8768,41.9035,41.8053,41.8232,61722.0
2016-04-20 11:45:00,46.84,46.94,46.82,46.89,49107.0,41.8232,41.9125,41.8053,41.8678,49107.0
2016-04-20 11:50:00,46.89,46.96,46.88,46.94,33004.0,41.8678,41.9303,41.8589,41.9125,33004.0
2016-04-20 11:55:00,46.94,46.95,46.85,46.86,71234.0,41.9125,41.9214,41.8321,41.841,71234.0
2016-04-20 12:00:00,46.87,46.88,46.85,46.86,58232.0,41.85,41.8589,41.8321,41.841,58232.0
2016-04-20 12:05:00,46.86,46.96,46.86,46.95,64908.0,41.841,41.9303,41.841,41.9214,64908.0
2016-04-20 12:10:00,46.95,46.96,46.9,46.9,27081.0,41.9214,41.9303,41.8768,41.8768,27081.0
2016-04-20 12:15:00,46.9,46.93,46.88,46.92,35983.0,41.8768,41.9035,41.8589,41.8946,35983.0
2016-04-20 12:20:00,46.91,46.99,46.91,46.98,62188.0,41.8857,41.9571,41.8857,41.9482,62188.0
2016-04-20 12:25:00,46.98,47.0,46.95,46.99,92777.0,41.9482,41.966,41.9214,41.9571,92777.0
2016-04-20 12:30:00,46.99,46.99,46.91,46.93,25244.0,41.9571,41.9571,41.8857,41.9035,25244.0
2016-04-20 12:35:00,46.93,46.96,46.92,46.93,17697.0,41.9035,41.9303,41.8946,41.9035,17697.0
2016-04-20 12:40:00,46.92,46.95,46.87,46.94,67572.0,41.8946,41.9214,41.85,41.9125,67572.0
2016-04-20 12:45:00,46.93,46.95,46.9,46.94,25646.0,41.9035,41.9214,41.8768,41.9125,25646.0
2016-04-20 12:50:00,46.94,46.94,46.88,46.89,17758.0,41.9125,41.9125,41.8589,41.8678,17758.0
2016-04-20 12:55:00,46.88,46.95,46.86,46.95,64928.0,41.8589,41.9214,41.841,41.9214,64928.0
2016-04-20 13:00:00,46.95,46.97,46.87,46.87,59250.0,41.9214,41.9393,41.85,41.85,59250.0
2016-04-20 13:05:00,46.87,46.88,46.81,46.83,87639.0,41.85,41.8589,41.7964,41.8142,87639.0
2016-04-20 13:10:00,46.83,46.86,46.82,46.85,38430.0,41.8142,41.841,41.8053,41.8321,38430.0
2016-04-20 13:15:00,46.85,46.86,46.81,46.81,34890.0,41.8321,41.841,41.7964,41.7964,34890.0
2016-04-20 13:20:00,46.82,46.85,46.81,46.84,53193.0,41.8053,41.8321,41.7964,41.8232,53193.0
2016-04-20 13:25:00,46.83,46.84,46.77,46.8,68099.0,41.8142,41.8232,41.7607,41.7875,68099.0
2016-04-20 13:30:00,46.8,46.9,46.8,46.9,40065.0,41.7875,41.8768,41.7875,41.8768,40065.0
2016-04-20 13:35:00,46.89,46.9,46.84,46.85,66601.0,41.8678,41.8768,41.8232,41.8321,66601.0
2016-04-20 13:40:00,46.85,46.87,46.84,46.84,45496.0,41.8321,41.85,41.8232,41.8232,45496.0
2016-04-20 13:45:00,46.85,46.85,46.8,46.83,93933.0,41.8321,41.8321,41.7875,41.8142,93933.0
2016-04-20 13:50:00,46.84,46.86,46.82,46.86,54791.0,41.8232,41.841,41.8053,41.841,54791.0
2016-04-20 13:55:00,46.86,46.92,46.85,46.91,42825.0,41.841,41.8946,41.8321,41.8857,42825.0
2016-04-20 14:00:00,46.91,46.93,46.89,46.89,43332.0,41.8857,41.9035,41.8678,41.8678,43332.0
2016-04-20 14:05:00,46.89,46.89,46.87,46.87,19696.0,41.8678,41.8678,41.85,41.85,19696.0
2016-04-20 14:10:00,46.87,46.92,46.86,46.88,47651.0,41.85,41.8946,41.841,41.8589,47651.0
2016-04-20 14:15:00,46.87,46.96,46.87,46.95,42853.0,41.85,41.9303,41.85,41.9214,42853.0
2016-04-20 14:20:00,46.95,46.99,46.94,46.96,74034.0,41.9214,41.9571,41.9125,41.9303,74034.0
2016-04-20 14:25:00,46.97,46.99,46.95,46.96,67966.0,41.9393,41.9571,41.9214,41.9303,67966.0
2016-04-20 14:30:00,46.96,46.99,46.93,46.98,48835.0,41.9303,41.9571,41.9035,41.9482,48835.0
2016-04-20 14:35:00,46.98,47.01,46.97,46.99,69024.0,41.9482,41.975,41.9393,41.9571,69024.0
2016-04-20 14:40:00,47.0,47.01,46.98,46.99,34234.0,41.966,41.975,41.9482,41.9571,34234.0
2016-04-20 14:45:00,46.99,46.99,46.92,46.95,71666.0,41.9571,41.9571,41.8946,41.9214,71666.0
2016-04-20 14:50:00,46.95,46.96,46.93,46.95,72621.0,41.9214,41.9303,41.9035,41.9214,72621.0
2016-04-20 14:55:00,46.95,46.96,46.93,46.93,72346.0,41.9214,41.9303,41.9035,41.9035,72346.0
2016-04-20 15:00:00,46.92,46.95,46.9,46.94,45059.0,41.8946,41.9214,41.8768,41.9125,45059.0
2016-04-20 15:05:00,46.94,46.95,46.9,46.91,48977.0,41.9125,41.9214,41.8768,41.8857,48977.0
2016-04-20 15:10:00,46.92,46.93,46.82,46.83,175046.0,41.8946,41.9035,41.8053,41.8142,175046.0
2016-04-20 15:15:00,46.82,46.86,46.8,46.82,79627.0,41.8053,41.841,41.7875,41.8053,79627.0
2016-04-20 15:20:00,46.82,46.84,46.79,46.8,97166.0,41.8053,41.8232,41.7785,41.7875,97166.0
2016-04-20 15:25:00,46.79,46.83,46.79,46.79,77692.0,41.7785,41.8142,41.7785,41.7785,77692.0
2016-04-20 15:30:00,46.8,46.8,46.75,46.77,167767.0,41.7875,41.7875,41.7428,41.7607,167767.0
2016-04-20 15:35:00,46.77,46.77,46.72,46.73,152132.0,41.7607,41.7607,41.716,41.725,152132.0
2016-04-20 15:40:00,46.73,46.73,46.67,46.67,262504.0,41.725,41.725,41.6714,41.6714,262504.0
2016-04-20 15:45:00,46.68,46.72,46.67,46.69,402516.0,41.6803,41.716,41.6714,41.6892,402516.0
2016-04-20 15:50:00,46.68,46.71,46.67,46.69,148859.0,41.6803,41.7071,41.6714,41.6892,148859.0
2016-04-20 15:55:00,46.69,46.7,46.58,46.61,619234.0,41.6892,41.6982,41.591,41.6178,619234.0
2016-04-21 09:30:00,46.28,46.31,45.8,46.06,443895.0,41.3232,41.3499,40.8946,41.1267,443895.0
2016-04-21 09:35:00,46.08,46.08,45.71,45.76,239061.0,41.1446,41.1446,40.8142,40.8589,239061.0
2016-04-21 09:40:00,45.76,45.78,45.55,45.58,210180.0,40.8589,40.8767,40.6713,40.6981,210180.0
2016-04-21 09:45:00,45.58,45.63,45.31,45.31,304145.0,40.6981,40.7428,40.457,40.457,304145.0
2016-04-21 09:50:00,45.31,45.53,45.3,45.52,306816.0,40.457,40.6535,40.4481,40.6446,306816.0
2016-04-21 09:55:00,45.53,45.67,45.43,45.43,222371.0,40.6535,40.7785,40.5642,40.5642,222371.0
2016-04-21 10:00:00,45.44,45.48,45.2,45.32,197307.0,40.5731,40.6088,40.3588,40.466,197307.0
2016-04-21 10:05:00,45.32,45.36,44.92,44.92,344355.0,40.466,40.5017,40.1088,40.1088,344355.0
2016-04-21 10:10:00,44.91,45.01,44.78,44.85,407269.0,40.0999,40.1892,39.9838,40.0463,407269.0
2016-04-21 10:15:00,44.84,45.08,44.74,45.07,415272.0,40.0374,40.2517,39.9481,40.2428,415272.0
2016-04-21 10:20:00,45.06,45.35,45.03,45.32,144790.0,40.2338,40.4928,40.207,40.466,144790.0
2016-04-21 10:25:00,45.32,45.57,45.31,45.55,248457.0,40.466,40.6892,40.457,40.6713,248457.0
2016-04-21 10:30:00,45.55,45.63,45.52,45.53,171532.0,40.6713,40.7428,40.6446,40.6535,171532.0
2016-04-21 10:35:00,45.54,45.56,45.4,45.44,223366.0,40.6624,40.6803,40.5374,40.5731,223366.0
2016-04-21 10:40:00,45.43,45.56,45.4,45.51,227506.0,40.5642,40.6803,40.5374,40.6356,227506.0
2016-04-21 10:45:00,45.5,45.5,45.21,45.24,171415.0,40.6267,40.6267,40.3678,40.3945,171415.0
2016-04-21 10:50:00,45.23,45.41,45.23,45.41,87793.0,40.3856,40.5463,40.3856,40.5463,87793.0
2016-04-21 10:55:00,45.4,45.49,45.19,45.21,126470.0,40.5374,40.6178,40.3499,40.3678,126470.0
2016-04-21 11:00:00,45.21,45.31,45.09,45.11,161980.0,40.3678,40.457,40.2606,40.2785,161980.0
2016-04-21 11:05:00,45.12,45.15,45.05,45.12,229552.0,40.2874,40.3142,40.2249,40.2874,229552.0
2016-04-21 11:10:00,45.13,45.13,44.96,44.97,156214.0,40.2963,40.2963,40.1445,40.1535,156214.0
2016-04-21 11:15:00,44.97,45.01,44.91,45.01,126085.0,40.1535,40.1892,40.0999,40.1892,126085.0
2016-04-21 11:20:00,45.01,45.02,44.88,44.92,217728.0,40.1892,40.1981,40.0731,40.1088,217728.0
2016-04-21 11:25:00,44.92,45.0,44.91,44.96,118010.0,40.1088,40.1803,40.0999,40.1445,118010.0
2016-04-21 11:30:00,44.97,44.98,44.84,44.91,211407.0,40.1535,40.1624,40.0374,40.0999,211407.0
2016-04-21 11:35:00,44.91,45.02,44.84,44.99,209425.0,40.0999,40.1981,40.0374,40.1713,209425.0
2016-04-21 11:40:00,44.99,45.05,44.98,45.0,174198.0,40.1713,40.2249,40.1624,40.1803,174198.0
2016-04-21 11:45:00,45.0,45.0,44.79,44.83,273893.0,40.1803,40.1803,39.9927,40.0285,273893.0
2016-04-21 11:50:00,44.82,44.92,44.78,44.86,162967.0,40.0195,40.1088,39.9838,40.0552,162967.0
2016-04-21 11:55:00,44.86,45.0,44.86,44.99,136855.0,40.0552,40.1803,40.0552,40.1713,136855.0
2016-04-21 12:00:00,45.0,45.05,44.96,45.01,232755.0,40.1803,40.2249,40.1445,40.1892,232755.0
2016-04-21 12:05:00,45.0,45.04,44.97,45.01,155402.0,40.1803,40.216,40.1535,40.1892,155402.0
2016-04-21 12:10:00,45.0,45.08,44.98,45.04,210158.0,40.1803,40.2517,40.1624,40.216,210158.0
2016-04-21 12:15:00,45.03,45.14,45.03,45.12,86940.0,40.207,40.3053,40.207,40.2874,86940.0
2016-04-21 12:20:00,45.13,45.28,45.12,45.25,150845.0,40.2963,40.4303,40.2874,40.4035,150845.0
2016-04-21 12:25:00,45.25,45.38,45.24,45.36,128372.0,40.4035,40.5196,40.3945,40.5017,128372.0
2016-04-21 12:30:00,45.36,45.5,45.32,45.5,161686.0,40.5017,40.6267,40.466,40.6267,161686.0
2016-04-21 12:35:00,45.5,45.55,45.44,45.54,158645.0,40.6267,40.6713,40.5731,40.6624,158645.0
2016-04-21 12:40:00,45.54,45.75,45.53,45.7,196042.0,40.6624,40.8499,40.6535,40.8053,196042.0
2016-04-21 12:45:00,45.69,45.73,45.5,45.51,160630.0,40.7963,40.8321,40.6267,40.6356,160630.0
2016-04-21 12:50:00,45.51,45.53,45.43,45.5,118509.0,40.6356,40.6535,40.5642,40.6267,118509.0
2016-04-21 12:55:00,45.5,45.59,45.38,45.41,68392.0,40.6267,40.7071,40.5196,40.5463,68392.0
2016-04-21 13:00:00,45.41,45.47,45.29,45.3,54651.0,40.5463,40.5999,40.4392,40.4481,54651.0
2016-04-21 13:05:00,45.29,45.33,45.23,45.23,85204.0,40.4392,40.4749,40.3856,40.3856,85204.0
2016-04-21 13:10:00,45.23,45.28,45.17,45.18,65951.0,40.3856,40.4303,40.332,40.341,65951.0
2016-04-21 13:15:00,45.18,45.19,45.02,45.11,195857.0,40.341,40.3499,40.1981,40.2785,195857.0
2016-04-21 13:20:00,45.11,45.23,45.08,45.13,84378.0,40.2785,40.3856,40.2517,40.2963,84378.0
2016-04-21 13:25:00,45.13,45.22,45.1,45.13,96134.0,40.2963,40.3767,40.2695,40.2963,96134.0
2016-04-21 13:30:00,45.13,45.18,45.07,45.08,98317.0,40.2963,40.341,40.2428,40.2517,98317.0
2016-04-21 13:35:00,45.08,45.09,45.0,45.0,126021.0,40.2517,40.2606,40.1803,40.1803,126021.0
2016-04-21 13:40:00,45.0,45.04,44.96,45.01,108200.0,40.1803,40.216,40.1445,40.1892,108200.0
2016-04-21 13:45:00,45.02,45.09,44.99,45.02,89757.0,40.1981,40.2606,40.1713,40.1981,89757.0
2016-04-21 13:50:00,45.02,45.04,44.88,44.94,101956.0,40.1981,40.216,40.0731,40.1267,101956.0
2016-04-21 13:55:00,44.95,44.95,44.88,44.95,80198.0,40.1356,40.1356,40.0731,40.1356,80198.0
2016-04-21 14:00:00,44.94,45.02,44.91,44.97,88269.0,40.1267,40.1981,40.0999,40.1535,88269.0
2016-04-21 14:05:00,44.96,45.0,44.94,44.96,72278.0,40.1445,40.1803,40.1267,40.1445,72278.0
2016-04-21 14:10:00,44.95,44.99,44.89,44.97,80251.0,40.1356,40.1713,40.082,40.1535,80251.0
2016-04-21 14:15:00,44.97,45.02,44.94,45.01,73747.0,40.1535,40.1981,40.1267,40.1892,73747.0
2016-04-21 14:20:00,45.01,45.16,45.0,45.16,104034.0,40.1892,40.3231,40.1803,40.3231,104034.0
2016-04-21 14:25:00,45.15,45.2,45.11,45.14,142422.0,40.3142,40.3588,40.2785,40.3053,142422.0
2016-04-21 14:30:00,45.14,45.14,45.0,45.04,72753.0,40.3053,40.3053,40.1803,40.216,72753.0
2016-04-21 14:35:00,45.04,45.08,45.0,45.02,110940.0,40.216,40.2517,40.1803,40.1981,110940.0
2016-04-21 14:40:00,45.01,45.09,45.0,45.05,93121.0,40.1892,40.2606,40.1803,40.2249,93121.0
2016-04-21 14:45:00,45.05,45.06,45.0,45.03,97086.0,40.2249,40.2338,40.1803,40.207,97086.0
2016-04-21 14:50:00,45.03,45.07,44.86,44.89,250697.0,40.207,40.2428,40.0552,40.082,250697.0
2016-04-21 14:55:00,44.89,44.9,44.85,44.89,102384.0,40.082,40.091,40.0463,40.082,102384.0
2016-04-21 15:00:00,44.89,44.9,44.88,44.89,172583.0,40.082,40.091,40.0731,40.082,172583.0
2016-04-21 15:05:00,44.89,44.9,44.85,44.86,107959.0,40.082,40.091,40.0463,40.0552,107959.0
2016-04-21 15:10:00,44.86,44.9,44.84,44.9,178877.0,40.0552,40.091,40.0374,40.091,178877.0
2016-04-21 15:15:00,44.9,44.97,44.88,44.93,212324.0,40.091,40.1535,40.0731,40.1177,212324.0
2016-04-21 15:20:00,44.93,44.96,44.89,44.94,92647.0,40.1177,40.1445,40.082,40.1267,92647.0
2016-04-21 15:25:00,44.94,44.97,44.88,44.92,145673.0,40.1267,40.1535,40.0731,40.1088,145673.0
2016-04-21 15:30:00,44.92,44.99,44.91,44.99,116646.0,40.1088,40.1713,40.0999,40.1713,116646.0
2016-04-21 15:35:00,44.98,45.01,44.86,44.88,158797.0,40.1624,40.1892,40.0552,40.0731,158797.0
2016-04-21 15:40:00,44.87,44.93,44.87,44.89,197036.0,40.0642,40.1177,40.0642,40.082,197036.0
2016-04-21 15:45:00,44.88,44.98,44.86,44.96,287744.0,40.0731,40.1624,40.0552,40.1445,287744.0
2016-04-21 15:50:00,44.95,44.96,44.9,44.96,281066.0,40.1356,40.1445,40.091,40.1445,281066.0
2016-04-21 15:55:00,44.96,44.99,44.92,44.96,419676.0,40.1445,40.1713,40.1088,40.1445,419676.0
2016-04-22 09:30:00,43.43,43.71,43.16,43.7,988877.0,38.7784,39.0284,38.5373,39.0195,988877.0
2016-04-22 09:35:00,43.72,43.95,43.66,43.88,495572.0,39.0373,39.2427,38.9838,39.1802,495572.0
2016-04-22 09:40:00,43.89,43.95,43.67,43.9,499769.0,39.1891,39.2427,38.9927,39.1981,499769.0
2016-04-22 09:45:00,43.91,44.05,43.8,43.88,382293.0,39.207,39.332,39.1088,39.1802,382293.0
2016-04-22 09:50:00,43.88,43.97,43.8,43.93,244055.0,39.1802,39.2606,39.1088,39.2249,244055.0
2016-04-22 09:55:00,43.93,44.16,43.91,44.09,589805.0,39.2249,39.4302,39.207,39.3677,589805.0
2016-04-22 10:00:00,44.11,44.19,43.98,44.17,440962.0,39.3856,39.457,39.2695,39.4391,440962.0
2016-04-22 10:05:00,44.17,44.22,44.06,44.15,357845.0,39.4391,39.4838,39.3409,39.4213,357845.0
2016-04-22 10:10:00,44.14,44.35,44.11,44.28,313065.0,39.4124,39.5999,39.3856,39.5374,313065.0
2016-04-22 10:15:00,44.27,44.41,44.2,44.25,185547.0,39.5284,39.6534,39.4659,39.5106,185547.0
2016-04-22 10:20:00,44.25,44.44,44.24,44.44,154371.0,39.5106,39.6802,39.5017,39.6802,154371.0
2016-04-22 10:25:00,44.43,44.61,44.43,44.6,242107.0,39.6713,39.832,39.6713,39.8231,242107.0
2016-04-22 10:30:00,44.61,44.65,44.42,44.49,196727.0,39.832,39.8677,39.6624,39.7249,196727.0
2016-04-22 10:35:00,44.49,44.52,44.23,44.26,211563.0,39.7249,39.7517,39.4927,39.5195,211563.0
2016-04-22 10:40:00,44.27,44.29,44.03,44.05,223896.0,39.5284,39.5463,39.3141,39.332,223896.0
2016-04-22 10:45:00,44.04,44.15,44.03,44.09,212424.0,39.3231,39.4213,39.3141,39.3677,212424.0
2016-04-22 10:50:00,44.09,44.26,44.08,44.22,122581.0,39.3677,39.5195,39.3588,39.4838,122581.0
2016-04-22 10:55:00,44.23,44.41,44.23,44.31,106283.0,39.4927,39.6534,39.4927,39.5642,106283.0
2016-04-22 11:00:00,44.32,44.62,44.31,44.6,168481.0,39.5731,39.841,39.5642,39.8231,168481.0
2016-04-22 11:05:00,44.59,44.62,44.45,44.54,154623.0,39.8142,39.841,39.6892,39.7695,154623.0
2016-04-22 11:10:00,44.54,44.56,44.45,44.49,120284.0,39.7695,39.7874,39.6892,39.7249,120284.0
2016-04-22 11:15:00,44.48,44.5,44.42,44.45,103052.0,39.7159,39.7338,39.6624,39.6892,103052.0
2016-04-22 11:20:00,44.45,44.57,44.43,44.54,110129.0,39.6892,39.7963,39.6713,39.7695,110129.0
2016-04-22 11:25:00,44.55,44.63,44.49,44.61,116419.0,39.7784,39.8499,39.7249,39.832,116419.0
2016-04-22 11:30:00,44.61,44.62,44.54,44.61,69785.0,39.832,39.841,39.7695,39.832,69785.0
2016-04-22 11:35:00,44.61,44.62,44.56,44.61,53731.0,39.832,39.841,39.7874,39.832,53731.0
2016-04-22 11:40:00,44.61,44.62,44.48,44.48,172344.0,39.832,39.841,39.7159,39.7159,172344.0
2016-04-22 11:45:00,44.48,44.5,44.44,44.48,69281.0,39.7159,39.7338,39.6802,39.7159,69281.0
2016-04-22 11:50:00,44.48,44.49,44.38,44.4,193938.0,39.7159,39.7249,39.6267,39.6445,193938.0
2016-04-22 11:55:00,44.39,44.43,44.37,44.4,337758.0,39.6356,39.6713,39.6177,39.6445,337758.0
2016-04-22 12:00:00,44.41,44.54,44.4,44.51,212734.0,39.6534,39.7695,39.6445,39.7427,212734.0
2016-04-22 12:05:00,44.5,44.57,44.5,44.55,90097.0,39.7338,39.7963,39.7338,39.7784,90097.0
2016-04-22 12:10:00,44.55,44.55,44.46,44.51,115453.0,39.7784,39.7784,39.6981,39.7427,115453.0
2016-04-22 12:15:00,44.51,44.52,44.45,44.46,55563.0,39.7427,39.7517,39.6892,39.6981,55563.0
2016-04-22 12:20:00,44.46,44.46,44.37,44.37,123649.0,39.6981,39.6981,39.6177,39.6177,123649.0
2016-04-22 12:25:00,44.37,44.41,44.35,44.38,102332.0,39.6177,39.6534,39.5999,39.6267,102332.0
2016-04-22 12:30:00,44.39,44.41,44.36,44.4,114192.0,39.6356,39.6534,39.6088,39.6445,114192.0
2016-04-22 12:35:00,44.4,44.41,44.36,44.4,189247.0,39.6445,39.6534,39.6088,39.6445,189247.0
2016-04-22 12:40:00,44.39,44.48,44.37,44.47,156627.0,39.6356,39.7159,39.6177,39.707,156627.0
2016-04-22 12:45:00,44.46,44.47,44.33,44.35,84217.0,39.6981,39.707,39.582,39.5999,84217.0
2016-04-22 12:50:00,44.36,44.47,44.35,44.45,78436.0,39.6088,39.707,39.5999,39.6892,78436.0
2016-04-22 12:55:00,44.45,44.49,44.39,44.49,63032.0,39.6892,39.7249,39.6356,39.7249,63032.0
2016-04-22 13:00:00,44.48,44.52,44.4,44.4,100836.0,39.7159,39.7517,39.6445,39.6445,100836.0
2016-04-22 13:05:00,44.41,44.48,44.41,44.47,56465.0,39.6534,39.7159,39.6534,39.707,56465.0
2016-04-22 13:10:00,44.47,44.54,44.46,44.52,157403.0,39.707,39.7695,39.6981,39.7517,157403.0
2016-04-22 13:15:00,44.52,44.52,44.42,44.47,74867.0,39.7517,39.7517,39.6624,39.707,74867.0
2016-04-22 13:20:00,44.47,44.51,44.44,44.45,57306.0,39.707,39.7427,39.6802,39.6892,57306.0
2016-04-22 13:25:00,44.45,44.46,44.39,44.39,45399.0,39.6892,39.6981,39.6356,39.6356,45399.0
2016-04-22 13:30:00,44.38,44.5,44.38,44.48,73846.0,39.6267,39.7338,39.6267,39.7159,73846.0
2016-04-22 13:35:00,44.47,44.51,44.45,44.47,73326.0,39.707,39.7427,39.6892,39.707,73326.0
2016-04-22 13:40:00,44.48,44.58,44.47,44.55,155098.0,39.7159,39.8052,39.707,39.7784,155098.0
2016-04-22 13:45:00,44.55,44.64,44.54,44.58,93096.0,39.7784,39.8588,39.7695,39.8052,93096.0
2016-04-22 13:50:00,44.58,44.59,44.48,44.49,78080.0,39.8052,39.8142,39.7159,39.7249,78080.0
2016-04-22 13:55:00,44.49,44.5,44.46,44.5,53910.0,39.7249,39.7338,39.6981,39.7338,53910.0
2016-04-22 14:00:00,44.49,44.51,44.47,44.47,107413.0,39.7249,39.7427,39.707,39.707,107413.0
2016-04-22 14:05:00,44.47,44.51,44.44,44.49,93999.0,39.707,39.7427,39.6802,39.7249,93999.0
2016-04-22 14:10:00,44.49,44.56,44.48,44.54,94471.0,39.7249,39.7874,39.7159,39.7695,94471.0
2016-04-22 14:15:00,44.55,44.55,44.45,44.47,98005.0,39.7784,39.7784,39.6892,39.707,98005.0
2016-04-22 14:20:00,44.48,44.52,44.47,44.51,119793.0,39.7159,39.7517,39.707,39.7427,119793.0
2016-04-22 14:25:00,44.5,44.51,44.48,44.51,90785.0,39.7338,39.7427,39.7159,39.7427,90785.0
2016-04-22 14:30:00,44.5,44.51,44.47,44.48,50921.0,39.7338,39.7427,39.707,39.7159,50921.0
2016-04-22 14:35:00,44.48,44.57,44.47,44.56,63402.0,39.7159,39.7963,39.707,39.7874,63402.0
2016-04-22 14:40:00,44.56,44.59,44.56,44.59,46211.0,39.7874,39.8142,39.7874,39.8142,46211.0
2016-04-22 14:45:00,44.58,44.59,44.53,44.55,44813.0,39.8052,39.8142,39.7606,39.7784,44813.0
2016-04-22 14:50:00,44.55,44.59,44.53,44.55,55010.0,39.7784,39.8142,39.7606,39.7784,55010.0
2016-04-22 14:55:00,44.56,44.58,44.55,44.57,40126.0,39.7874,39.8052,39.7784,39.7963,40126.0
2016-04-22 15:00:00,44.57,44.59,44.54,44.54,59114.0,39.7963,39.8142,39.7695,39.7695,59114.0
2016-04-22 15:05:00,44.55,44.57,44.54,44.56,49264.0,39.7784,39.7963,39.7695,39.7874,49264.0
2016-04-22 15:10:00,44.55,44.59,44.52,44.57,74988.0,39.7784,39.8142,39.7517,39.7963,74988.0
2016-04-22 15:15:00,44.56,44.57,44.49,44.49,57738.0,39.7874,39.7963,39.7249,39.7249,57738.0
2016-04-22 15:20:00,44.49,44.5,44.44,44.45,55927.0,39.7249,39.7338,39.6802,39.6892,55927.0
2016-04-22 15:25:00,44.45,44.48,44.44,44.45,69356.0,39.6892,39.7159,39.6802,39.6892,69356.0
2016-04-22 15:30:00,44.45,44.5,44.44,44.47,99975.0,39.6892,39.7338,39.6802,39.707,99975.0
2016-04-22 15:35:00,44.46,44.57,44.44,44.55,223982.0,39.6981,39.7963,39.6802,39.7784,223982.0
2016-04-22 15:40:00,44.55,44.61,44.53,44.58,272768.0,39.7784,39.832,39.7606,39.8052,272768.0
2016-04-22 15:45:00,44.58,44.66,44.57,44.65,283200.0,39.8052,39.8767,39.7963,39.8677,283200.0
2016-04-22 15:50:00,44.64,44.67,44.6,44.65,283314.0,39.8588,39.8856,39.8231,39.8677,283314.0
2016-04-22 15:55:00,44.65,44.67,44.62,44.64,401144.0,39.8677,39.8856,39.841,39.8588,401144.0
2016-04-25 09:30:00,44.52,44.88,44.47,44.68,186497.0,39.7517,40.0731,39.707,39.8945,186497.0
2016-04-25 09:35:00,44.66,44.84,44.65,44.76,184236.0,39.8767,40.0374,39.8677,39.966,184236.0
2016-04-25 09:40:00,44.76,44.79,44.56,44.57,193806.0,39.966,39.9927,39.7874,39.7963,193806.0
2016-04-25 09:45:00,44.57,44.59,44.41,44.44,188443.0,39.7963,39.8142,39.6534,39.6802,188443.0
2016-04-25 09:50:00,44.45,44.55,44.4,44.5,111958.0,39.6892,39.7784,39.6445,39.7338,111958.0
2016-04-25 09:55:00,44.5,44.5,44.35,44.39,106748.0,39.7338,39.7338,39.5999,39.6356,106748.0
2016-04-25 10:00:00,44.39,44.59,44.38,44.48,168701.0,39.6356,39.8142,39.6267,39.7159,168701.0
2016-04-25 10:05:00,44.48,44.49,44.35,44.41,101216.0,39.7159,39.7249,39.5999,39.6534,101216.0
2016-04-25 10:10:00,44.41,44.56,44.41,44.48,167888.0,39.6534,39.7874,39.6534,39.7159,167888.0
2016-04-25 10:15:00,44.47,44.47,44.31,44.35,99050.0,39.707,39.707,39.5642,39.5999,99050.0
2016-04-25 10:20:00,44.36,44.38,44.32,44.32,77677.0,39.6088,39.6267,39.5731,39.5731,77677.0
2016-04-25 10:25:00,44.32,44.32,44.22,44.24,122239.0,39.5731,39.5731,39.4838,39.5017,122239.0
2016-04-25 10:30:00,44.25,44.25,44.06,44.09,246412.0,39.5106,39.5106,39.3409,39.3677,246412.0
2016-04-25 10:35:00,44.1,44.2,44.1,44.19,126020.0,39.3766,39.4659,39.3766,39.457,126020.0
2016-04-25 10:40:00,44.2,44.2,44.11,44.16,103340.0,39.4659,39.4659,39.3856,39.4302,103340.0
2016-04-25 10:45:00,44.15,44.19,44.08,44.18,97465.0,39.4213,39.457,39.3588,39.4481,97465.0
2016-04-25 10:50:00,44.19,44.2,44.13,44.19,197240.0,39.457,39.4659,39.4034,39.457,197240.0
2016-04-25 10:55:00,44.19,44.23,44.09,44.11,65750.0,39.457,39.4927,39.3677,39.3856,65750.0
2016-04-25 11:00:00,44.12,44.12,44.02,44.03,118084.0,39.3945,39.3945,39.3052,39.3141,118084.0
2016-04-25 11:05:00,44.04,44.04,43.98,44.01,148875.0,39.3231,39.3231,39.2695,39.2963,148875.0
2016-04-25 11:10:00,44.01,44.09,43.99,44.08,152908.0,39.2963,39.3677,39.2784,39.3588,152908.0
2016-04-25 11:15:00,44.07,44.08,44.0,44.02,192126.0,39.3499,39.3588,39.2874,39.3052,192126.0
2016-04-25 11:20:00,44.03,44.14,44.0,44.08,178960.0,39.3141,39.4124,39.2874,39.3588,178960.0
2016-04-25 11:25:00,44.09,44.1,44.01,44.09,81581.0,39.3677,39.3766,39.2963,39.3677,81581.0
2016-04-25 11:30:00,44.09,44.09,43.93,43.94,134050.0,39.3677,39.3677,39.2249,39.2338,134050.0
2016-04-25 11:35:00,43.95,43.95,43.83,43.83,95569.0,39.2427,39.2427,39.1356,39.1356,95569.0
2016-04-25 11:40:00,43.83,43.92,43.79,43.9,66353.0,39.1356,39.2159,39.0998,39.1981,66353.0
2016-04-25 11:45:00,43.91,43.97,43.87,43.88,81493.0,39.207,39.2606,39.1713,39.1802,81493.0
2016-04-25 11:50:00,43.88,44.0,43.88,43.97,97640.0,39.1802,39.2874,39.1802,39.2606,97640.0
2016-04-25 11:55:00,43.96,44.01,43.9,43.93,51923.0,39.2516,39.2963,39.1981,39.2249,51923.0
2016-04-25 12:00:00,43.93,44.0,43.92,43.98,42235.0,39.2249,39.2874,39.2159,39.2695,42235.0
2016-04-25 12:05:00,43.97,43.97,43.92,43.93,23509.0,39.2606,39.2606,39.2159,39.2249,23509.0
2016-04-25 12:10:00,43.92,43.93,43.81,43.82,99473.0,39.2159,39.2249,39.1177,39.1266,99473.0
2016-04-25 12:15:00,43.81,43.9,43.8,43.88,61233.0,39.1177,39.1981,39.1088,39.1802,61233.0
2016-04-25 12:20:00,43.87,44.01,43.87,44.0,94357.0,39.1713,39.2963,39.1713,39.2874,94357.0
2016-04-25 12:25:00,43.99,44.01,43.94,43.97,37105.0,39.2784,39.2963,39.2338,39.2606,37105.0
2016-04-25 12:30:00,43.96,43.97,43.92,43.97,47191.0,39.2516,39.2606,39.2159,39.2606,47191.0
2016-04-25 12:35:00,43.97,43.97,43.83,43.86,84891.0,39.2606,39.2606,39.1356,39.1624,84891.0
2016-04-25 12:40:00,43.87,43.9,43.85,43.86,25675.0,39.1713,39.1981,39.1534,39.1624,25675.0
2016-04-25 12:45:00,43.86,43.9,43.82,43.9,32443.0,39.1624,39.1981,39.1266,39.1981,32443.0
2016-04-25 12:50:00,43.89,43.99,43.88,43.94,46124.0,39.1891,39.2784,39.1802,39.2338,46124.0
2016-04-25 12:55:00,43.95,44.01,43.93,43.99,86701.0,39.2427,39.2963,39.2249,39.2784,86701.0
2016-04-25 13:00:00,43.98,44.0,43.94,43.96,47759.0,39.2695,39.2874,39.2338,39.2516,47759.0
2016-04-25 13:05:00,43.96,43.99,43.94,43.96,42316.0,39.2516,39.2784,39.2338,39.2516,42316.0
2016-04-25 13:10:00,43.96,44.01,43.95,43.99,54079.0,39.2516,39.2963,39.2427,39.2784,54079.0
2016-04-25 13:15:00,43.99,44.0,43.96,43.97,37856.0,39.2784,39.2874,39.2516,39.2606,37856.0
2016-04-25 13:20:00,43.98,44.01,43.96,43.98,51220.0,39.2695,39.2963,39.2516,39.2695,51220.0
2016-04-25 13:25:00,43.98,44.01,43.95,43.97,91232.0,39.2695,39.2963,39.2427,39.2606,91232.0
2016-04-25 13:30:00,43.97,44.01,43.96,43.98,33286.0,39.2606,39.2963,39.2516,39.2695,33286.0
2016-04-25 13:35:00,43.98,43.99,43.95,43.98,41751.0,39.2695,39.2784,39.2427,39.2695,41751.0
2016-04-25 13:40:00,43.98,44.01,43.94,43.98,69787.0,39.2695,39.2963,39.2338,39.2695,69787.0
2016-04-25 13:45:00,43.98,44.0,43.96,43.98,38349.0,39.2695,39.2874,39.2516,39.2695,38349.0
2016-04-25 13:50:00,43.98,43.99,43.95,43.99,16059.0,39.2695,39.2784,39.2427,39.2784,16059.0
2016-04-25 13:55:00,43.98,43.98,43.89,43.9,51645.0,39.2695,39.2695,39.1891,39.1981,51645.0
2016-04-25 14:00:00,43.89,43.98,43.88,43.97,83290.0,39.1891,39.2695,39.1802,39.2606,83290.0
2016-04-25 14:05:00,43.97,43.97,43.85,43.86,71695.0,39.2606,39.2606,39.1534,39.1624,71695.0
2016-04-25 14:10:00,43.87,43.87,43.81,43.82,118256.0,39.1713,39.1713,39.1177,39.1266,118256.0
2016-04-25 14:15:00,43.82,43.87,43.8,43.85,63786.0,39.1266,39.1713,39.1088,39.1534,63786.0
2016-04-25 14:20:00,43.85,43.99,43.84,43.99,95749.0,39.1534,39.2784,39.1445,39.2784,95749.0
2016-04-25 14:25:00,43.98,44.02,43.93,43.95,89429.0,39.2695,39.3052,39.2249,39.2427,89429.0
2016-04-25 14:30:00,43.95,43.97,43.92,43.92,57722.0,39.2427,39.2606,39.2159,39.2159,57722.0
2016-04-25 14:35:00,43.92,43.99,43.9,43.92,83393.0,39.2159,39.2784,39.1981,39.2159,83393.0
2016-04-25 14:40:00,43.92,44.0,43.91,43.94,108792.0,39.2159,39.2874,39.207,39.2338,108792.0
2016-04-25 14:45:00,43.94,43.96,43.89,43.89,67909.0,39.2338,39.2516,39.1891,39.1891,67909.0
2016-04-25 14:50:00,43.88,43.96,43.87,43.89,121757.0,39.1802,39.2516,39.1713,39.1891,121757.0
2016-04-25 14:55:00,43.89,43.97,43.88,43.97,60023.0,39.1891,39.2606,39.1802,39.2606,60023.0
2016-04-25 15:00:00,43.97,44.0,43.93,43.95,75635.0,39.2606,39.2874,39.2249,39.2427,75635.0
2016-04-25 15:05:00,43.94,44.0,43.94,43.96,67662.0,39.2338,39.2874,39.2338,39.2516,67662.0
2016-04-25 15:10:00,43.96,44.01,43.96,44.0,91576.0,39.2516,39.2963,39.2516,39.2874,91576.0
2016-04-25 15:15:00,44.0,44.01,43.97,44.0,113645.0,39.2874,39.2963,39.2606,39.2874,113645.0
2016-04-25 15:20:00,44.0,44.01,43.94,43.96,145522.0,39.2874,39.2963,39.2338,39.2516,145522.0
2016-04-25 15:25:00,43.96,43.96,43.91,43.95,113708.0,39.2516,39.2516,39.207,39.2427,113708.0
2016-04-25 15:30:00,43.96,43.97,43.91,43.92,104050.0,39.2516,39.2606,39.207,39.2159,104050.0
2016-04-25 15:35:00,43.91,43.96,43.91,43.96,154894.0,39.207,39.2516,39.207,39.2516,154894.0
2016-04-25 15:40:00,43.95,43.96,43.88,43.89,183708.0,39.2427,39.2516,39.1802,39.1891,183708.0
2016-04-25 15:45:00,43.89,43.93,43.86,43.87,143301.0,39.1891,39.2249,39.1624,39.1713,143301.0
2016-04-25 15:50:00,43.87,43.88,43.82,43.83,183640.0,39.1713,39.1802,39.1266,39.1356,183640.0
2016-04-25 15:55:00,43.83,43.92,43.82,43.92,315123.0,39.1356,39.2159,39.1266,39.2159,315123.0
2016-04-26 09:30:00,44.15,44.31,43.99,44.27,211559.0,39.4213,39.5642,39.2784,39.5284,211559.0
2016-04-26 09:35:00,44.28,44.3,44.03,44.23,131960.0,39.5374,39.5552,39.3141,39.4927,131960.0
2016-04-26 09:40:00,44.22,44.24,44.06,44.16,97659.0,39.4838,39.5017,39.3409,39.4302,97659.0
2016-04-26 09:45:00,44.17,44.32,44.09,44.32,134138.0,39.4391,39.5731,39.3677,39.5731,134138.0
2016-04-26 09:50:00,44.32,44.43,44.29,44.31,166562.0,39.5731,39.6713,39.5463,39.5642,166562.0
2016-04-26 09:55:00,44.31,44.5,44.31,44.37,105894.0,39.5642,39.7338,39.5642,39.6177,105894.0
2016-04-26 10:00:00,44.39,44.44,44.29,44.41,215379.0,39.6356,39.6802,39.5463,39.6534,215379.0
2016-04-26 10:05:00,44.41,44.51,44.41,44.51,180806.0,39.6534,39.7427,39.6534,39.7427,180806.0
2016-04-26 10:10:00,44.5,44.52,44.37,44.43,165044.0,39.7338,39.7517,39.6177,39.6713,165044.0
2016-04-26 10:15:00,44.44,44.49,44.26,44.27,94380.0,39.6802,39.7249,39.5195,39.5284,94380.0
2016-04-26 10:20:00,44.26,44.27,43.63,43.63,510009.0,39.5195,39.5284,38.957,38.957,510009.0
2016-04-26 10:25:00,43.63,43.78,43.39,43.51,323534.0,38.957,39.0909,38.7427,38.8498,323534.0
2016-04-26 10:30:00,43.51,43.57,43.32,43.52,222242.0,38.8498,38.9034,38.6802,38.8588,222242.0
2016-04-26 10:35:00,43.52,43.58,43.35,43.35,398037.0,38.8588,38.9123,38.707,38.707,398037.0
2016-04-26 10:40:00,43.35,43.53,43.34,43.48,244464.0,38.707,38.8677,38.698,38.8231,244464.0
2016-04-26 10:45:00,43.47,43.48,43.36,43.37,150946.0,38.8141,38.8231,38.7159,38.7248,150946.0
2016-04-26 10:50:00,43.36,43.46,43.28,43.34,123067.0,38.7159,38.8052,38.6445,38.698,123067.0
2016-04-26 10:55:00,43.33,43.41,43.31,43.32,189983.0,38.6891,38.7605,38.6713,38.6802,189983.0
2016-04-26 11:00:00,43.32,43.45,43.32,43.4,121190.0,38.6802,38.7963,38.6802,38.7516,121190.0
2016-04-26 11:05:00,43.4,43.52,43.39,43.5,167012.0,38.7516,38.8588,38.7427,38.8409,167012.0
2016-04-26 11:10:00,43.51,43.51,43.45,43.51,117111.0,38.8498,38.8498,38.7963,38.8498,117111.0
2016-04-26 11:15:00,43.5,43.51,43.3,43.3,179128.0,38.8409,38.8498,38.6623,38.6623,179128.0
2016-04-26 11:20:00,43.3,43.53,43.3,43.49,208175.0,38.6623,38.8677,38.6623,38.832,208175.0
2016-04-26 11:25:00,43.48,43.52,43.41,43.44,74314.0,38.8231,38.8588,38.7605,38.7873,74314.0
2016-04-26 11:30:00,43.43,43.44,43.25,43.28,184522.0,38.7784,38.7873,38.6177,38.6445,184522.0
2016-04-26 11:35:00,43.29,43.3,43.21,43.26,198814.0,38.6534,38.6623,38.582,38.6266,198814.0
2016-04-26 11:40:00,43.25,43.28,43.12,43.17,160080.0,38.6177,38.6445,38.5016,38.5463,160080.0
2016-04-26 11:45:00,43.16,43.18,43.06,43.15,156075.0,38.5373,38.5552,38.448,38.5284,156075.0
2016-04-26 11:50:00,43.15,43.21,43.11,43.2,123781.0,38.5284,38.582,38.4927,38.573,123781.0
2016-04-26 11:55:00,43.2,43.23,43.16,43.21,75581.0,38.573,38.5998,38.5373,38.582,75581.0
2016-04-26 12:00:00,43.21,43.21,43.1,43.11,114302.0,38.582,38.582,38.4838,38.4927,114302.0
2016-04-26 12:05:00,43.11,43.21,43.11,43.2,117079.0,38.4927,38.582,38.4927,38.573,117079.0
2016-04-26 12:10:00,43.19,43.28,43.17,43.25,170273.0,38.5641,38.6445,38.5463,38.6177,170273.0
2016-04-26 12:15:00,43.26,43.37,43.25,43.36,112246.0,38.6266,38.7248,38.6177,38.7159,112246.0
2016-04-26 12:20:00,43.35,43.4,43.34,43.38,138231.0,38.707,38.7516,38.698,38.7338,138231.0
2016-04-26 12:25:00,43.38,43.5,43.38,43.5,77815.0,38.7338,38.8409,38.7338,38.8409,77815.0
2016-04-26 12:30:00,43.5,43.56,43.48,43.51,187843.0,38.8409,38.8945,38.8231,38.8498,187843.0
2016-04-26 12:35:00,43.52,43.58,43.52,43.54,61052.0,38.8588,38.9123,38.8588,38.8766,61052.0
2016-04-26 12:40:00,43.54,43.55,43.47,43.49,113393.0,38.8766,38.8856,38.8141,38.832,113393.0
2016-04-26 12:45:00,43.5,43.51,43.46,43.5,128661.0,38.8409,38.8498,38.8052,38.8409,128661.0
2016-04-26 12:50:00,43.5,43.59,43.48,43.52,135148.0,38.8409,38.9213,38.8231,38.8588,135148.0
2016-04-26 12:55:00,43.53,43.54,43.47,43.5,79038.0,38.8677,38.8766,38.8141,38.8409,79038.0
2016-04-26 13:00:00,43.51,43.53,43.39,43.4,70092.0,38.8498,38.8677,38.7427,38.7516,70092.0
2016-04-26 13:05:00,43.4,43.49,43.36,43.47,67395.0,38.7516,38.832,38.7159,38.8141,67395.0
2016-04-26 13:10:00,43.47,43.54,43.47,43.53,65136.0,38.8141,38.8766,38.8141,38.8677,65136.0
2016-04-26 13:15:00,43.53,43.57,43.49,43.49,45443.0,38.8677,38.9034,38.832,38.832,45443.0
2016-04-26 13:20:00,43.5,43.52,43.44,43.52,54984.0,38.8409,38.8588,38.7873,38.8588,54984.0
2016-04-26 13:25:00,43.52,43.55,43.48,43.51,76591.0,38.8588,38.8856,38.8231,38.8498,76591.0
2016-04-26 13:30:00,43.51,43.52,43.41,43.44,68909.0,38.8498,38.8588,38.7605,38.7873,68909.0
2016-04-26 13:35:00,43.44,43.46,43.38,43.38,102808.0,38.7873,38.8052,38.7338,38.7338,102808.0
2016-04-26 13:40:00,43.37,43.4,43.23,43.36,94113.0,38.7248,38.7516,38.5998,38.7159,94113.0
2016-04-26 13:45:00,43.37,43.37,43.26,43.26,67689.0,38.7248,38.7248,38.6266,38.6266,67689.0
2016-04-26 13:50:00,43.26,43.3,43.22,43.23,85856.0,38.6266,38.6623,38.5909,38.5998,85856.0
2016-04-26 13:55:00,43.24,43.34,43.23,43.32,100118.0,38.6088,38.698,38.5998,38.6802,100118.0
2016-04-26 14:00:00,43.31,43.34,43.27,43.3,65163.0,38.6713,38.698,38.6355,38.6623,65163.0
2016-04-26 14:05:00,43.3,43.31,43.23,43.25,119493.0,38.6623,38.6713,38.5998,38.6177,119493.0
2016-04-26 14:10:00,43.25,43.31,43.25,43.3,83741.0,38.6177,38.6713,38.6177,38.6623,83741.0
2016-04-26 14:15:00,43.31,43.39,43.31,43.35,125135.0,38.6713,38.7427,38.6713,38.707,125135.0
2016-04-26 14:20:00,43.35,43.43,43.35,43.42,169544.0,38.707,38.7784,38.707,38.7695,169544.0
2016-04-26 14:25:00,43.42,43.43,43.34,43.35,70442.0,38.7695,38.7784,38.698,38.707,70442.0
2016-04-26 14:30:00,43.34,43.41,43.34,43.39,60986.0,38.698,38.7605,38.698,38.7427,60986.0
2016-04-26 14:35:00,43.39,43.42,43.34,43.41,63575.0,38.7427,38.7695,38.698,38.7605,63575.0
2016-04-26 14:40:00,43.42,43.43,43.37,43.41,46884.0,38.7695,38.7784,38.7248,38.7605,46884.0
2016-04-26 14:45:00,43.4,43.42,43.35,43.38,83625.0,38.7516,38.7695,38.707,38.7338,83625.0
2016-04-26 14:50:00,43.38,43.41,43.36,43.37,56779.0,38.7338,38.7605,38.7159,38.7248,56779.0
2016-04-26 14:55:00,43.38,43.41,43.36,43.39,73149.0,38.7338,38.7605,38.7159,38.7427,73149.0
2016-04-26 15:00:00,43.38,43.46,43.37,43.45,62669.0,38.7338,38.8052,38.7248,38.7963,62669.0
2016-04-26 15:05:00,43.45,43.47,43.41,43.45,74401.0,38.7963,38.8141,38.7605,38.7963,74401.0
2016-04-26 15:10:00,43.46,43.47,43.39,43.41,51092.0,38.8052,38.8141,38.7427,38.7605,51092.0
2016-04-26 15:15:00,43.4,43.45,43.38,43.38,97037.0,38.7516,38.7963,38.7338,38.7338,97037.0
2016-04-26 15:20:00,43.38,43.41,43.33,43.35,115586.0,38.7338,38.7605,38.6891,38.707,115586.0
2016-04-26 15:25:00,43.36,43.41,43.34,43.38,53168.0,38.7159,38.7605,38.698,38.7338,53168.0
2016-04-26 15:30:00,43.38,43.5,43.37,43.44,96779.0,38.7338,38.8409,38.7248,38.7873,96779.0
2016-04-26 15:35:00,43.45,43.5,43.44,43.46,107650.0,38.7963,38.8409,38.7873,38.8052,107650.0
2016-04-26 15:40:00,43.46,43.58,43.45,43.53,165050.0,38.8052,38.9123,38.7963,38.8677,165050.0
2016-04-26 15:45:00,43.52,43.54,43.44,43.45,152553.0,38.8588,38.8766,38.7873,38.7963,152553.0
2016-04-26 15:50:00,43.45,43.53,43.44,43.53,204211.0,38.7963,38.8677,38.7873,38.8677,204211.0
2016-04-26 15:55:00,43.53,43.6,43.51,43.58,556131.0,38.8677,38.9302,38.8498,38.9123,556131.0
2016-04-27 09:30:00,43.75,43.88,43.56,43.68,323050.0,39.0641,39.1802,38.8945,39.0016,323050.0
2016-04-27 09:35:00,43.67,43.68,43.48,43.52,98003.0,38.9927,39.0016,38.8231,38.8588,98003.0
2016-04-27 09:40:00,43.53,43.98,43.53,43.95,167890.0,38.8677,39.2695,38.8677,39.2427,167890.0
2016-04-27 09:45:00,43.95,44.03,43.89,43.92,130755.0,39.2427,39.3141,39.1891,39.2159,130755.0
2016-04-27 09:50:00,43.93,43.98,43.89,43.97,112769.0,39.2249,39.2695,39.1891,39.2606,112769.0
2016-04-27 09:55:00,43.98,44.05,43.92,43.94,83152.0,39.2695,39.332,39.2159,39.2338,83152.0
2016-04-27 10:00:00,43.95,44.04,43.9,43.94,161927.0,39.2427,39.3231,39.1981,39.2338,161927.0
2016-04-27 10:05:00,43.95,43.95,43.28,43.31,450751.0,39.2427,39.2427,38.6445,38.6713,450751.0
2016-04-27 10:10:00,43.31,43.67,43.3,43.65,377076.0,38.6713,38.9927,38.6623,38.9748,377076.0
2016-04-27 10:15:00,43.66,43.81,43.58,43.71,262776.0,38.9838,39.1177,38.9123,39.0284,262776.0
2016-04-27 10:20:00,43.71,43.74,43.47,43.48,129876.0,39.0284,39.0552,38.8141,38.8231,129876.0
2016-04-27 10:25:00,43.49,43.59,43.43,43.59,79459.0,38.832,38.9213,38.7784,38.9213,79459.0
2016-04-27 10:30:00,43.57,43.74,43.53,43.64,156692.0,38.9034,39.0552,38.8677,38.9659,156692.0
2016-04-27 10:35:00,43.63,43.65,43.49,43.5,99281.0,38.957,38.9748,38.832,38.8409,99281.0
2016-04-27 10:40:00,43.5,43.53,43.45,43.53,100273.0,38.8409,38.8677,38.7963,38.8677,100273.0
2016-04-27 10:45:00,43.54,43.68,43.54,43.68,70745.0,38.8766,39.0016,38.8766,39.0016,70745.0
2016-04-27 10:50:00,43.68,43.79,43.66,43.76,79530.0,39.0016,39.0998,38.9838,39.0731,79530.0
2016-04-27 10:55:00,43.76,43.89,43.74,43.86,127374.0,39.0731,39.1891,39.0552,39.1624,127374.0
2016-04-27 11:00:00,43.85,43.86,43.77,43.78,66520.0,39.1534,39.1624,39.082,39.0909,66520.0
2016-04-27 11:05:00,43.78,43.87,43.75,43.84,100425.0,39.0909,39.1713,39.0641,39.1445,100425.0
2016-04-27 11:10:00,43.83,43.94,43.8,43.94,122205.0,39.1356,39.2338,39.1088,39.2338,122205.0
2016-04-27 11:15:00,43.94,43.94,43.87,43.92,109830.0,39.2338,39.2338,39.1713,39.2159,109830.0
2016-04-27 11:20:00,43.92,44.07,43.91,44.07,198033.0,39.2159,39.3499,39.207,39.3499,198033.0
2016-04-27 11:25:00,44.06,44.23,44.03,44.22,215631.0,39.3409,39.4927,39.3141,39.4838,215631.0
2016-04-27 11:30:00,44.21,44.24,44.16,44.23,184564.0,39.4749,39.5017,39.4302,39.4927,184564.0
2016-04-27 11:35:00,44.22,44.22,44.06,44.07,72578.0,39.4838,39.4838,39.3409,39.3499,72578.0
2016-04-27 11:40:00,44.07,44.1,44.03,44.05,116762.0,39.3499,39.3766,39.3141,39.332,116762.0
2016-04-27 11:45:00,44.05,44.05,43.86,43.88,77181.0,39.332,39.332,39.1624,39.1802,77181.0
2016-04-27 11:50:00,43.88,43.89,43.82,43.82,53362.0,39.1802,39.1891,39.1266,39.1266,53362.0
2016-04-27 11:55:00,43.83,43.87,43.76,43.84,75105.0,39.1356,39.1713,39.0731,39.1445,75105.0
2016-04-27 12:00:00,43.84,43.91,43.83,43.89,28443.0,39.1445,39.207,39.1356,39.1891,28443.0
2016-04-27 12:05:00,43.88,43.89,43.81,43.82,39559.0,39.1802,39.1891,39.1177,39.1266,39559.0
2016-04-27 12:10:00,43.81,43.83,43.74,43.8,38033.0,39.1177,39.1356,39.0552,39.1088,38033.0
2016-04-27 12:15:00,43.81,43.81,43.74,43.74,37109.0,39.1177,39.1177,39.0552,39.0552,37109.0
2016-04-27 12:20:00,43.75,43.75,43.69,43.69,30983.0,39.0641,39.0641,39.0106,39.0106,30983.0
2016-04-27 12:25:00,43.7,43.75,43.69,43.7,36389.0,39.0195,39.0641,39.0106,39.0195,36389.0
2016-04-27 12:30:00,43.69,43.72,43.66,43.68,35315.0,39.0106,39.0373,38.9838,39.0016,35315.0
2016-04-27 12:35:00,43.68,43.73,43.66,43.69,45289.0,39.0016,39.0463,38.9838,39.0106,45289.0
2016-04-27 12:40:00,43.7,43.73,43.67,43.68,27927.0,39.0195,39.0463,38.9927,39.0016,27927.0
2016-04-27 12:45:00,43.68,43.72,43.67,43.7,35312.0,39.0016,39.0373,38.9927,39.0195,35312.0
2016-04-27 12:50:00,43.7,43.74,43.69,43.71,29716.0,39.0195,39.0552,39.0106,39.0284,29716.0
2016-04-27 12:55:00,43.71,43.78,43.71,43.75,49997.0,39.0284,39.0909,39.0284,39.0641,49997.0
2016-04-27 13:00:00,43.75,43.75,43.67,43.69,57717.0,39.0641,39.0641,38.9927,39.0106,57717.0
2016-04-27 13:05:00,43.7,43.71,43.66,43.68,38558.0,39.0195,39.0284,38.9838,39.0016,38558.0
2016-04-27 13:10:00,43.68,43.72,43.64,43.67,41750.0,39.0016,39.0373,38.9659,38.9927,41750.0
2016-04-27 13:15:00,43.68,43.76,43.67,43.71,43685.0,39.0016,39.0731,38.9927,39.0284,43685.0
2016-04-27 13:20:00,43.7,43.72,43.68,43.7,47999.0,39.0195,39.0373,39.0016,39.0195,47999.0
2016-04-27 13:25:00,43.7,43.76,43.69,43.74,43509.0,39.0195,39.0731,39.0106,39.0552,43509.0
2016-04-27 13:30:00,43.74,43.77,43.73,43.74,41570.0,39.0552,39.082,39.0463,39.0552,41570.0
2016-04-27 13:35:00,43.74,43.77,43.72,43.77,41740.0,39.0552,39.082,39.0373,39.082,41740.0
2016-04-27 13:40:00,43.77,43.8,43.73,43.78,47671.0,39.082,39.1088,39.0463,39.0909,47671.0
2016-04-27 13:45:00,43.79,43.87,43.78,43.79,84623.0,39.0998,39.1713,39.0909,39.0998,84623.0
2016-04-27 13:50:00,43.79,43.84,43.73,43.82,107783.0,39.0998,39.1445,39.0463,39.1266,107783.0
2016-04-27 13:55:00,43.83,43.84,43.77,43.77,86607.0,39.1356,39.1445,39.082,39.082,86607.0
2016-04-27 14:00:00,43.77,43.84,43.62,43.76,119960.0,39.082,39.1445,38.9481,39.0731,119960.0
2016-04-27 14:05:00,43.77,43.99,43.76,43.98,93896.0,39.082,39.2784,39.0731,39.2695,93896.0
2016-04-27 14:10:00,43.98,43.98,43.83,43.84,66186.0,39.2695,39.2695,39.1356,39.1445,66186.0
2016-04-27 14:15:00,43.84,43.89,43.79,43.82,93044.0,39.1445,39.1891,39.0998,39.1266,93044.0
2016-04-27 14:20:00,43.83,43.85,43.76,43.78,108856.0,39.1356,39.1534,39.0731,39.0909,108856.0
2016-04-27 14:25:00,43.77,43.82,43.76,43.77,51511.0,39.082,39.1266,39.0731,39.082,51511.0
2016-04-27 14:30:00,43.76,43.8,43.69,43.7,83482.0,39.0731,39.1088,39.0106,39.0195,83482.0
2016-04-27 14:35:00,43.7,43.71,43.64,43.66,135769.0,39.0195,39.0284,38.9659,38.9838,135769.0
2016-04-27 14:40:00,43.66,43.71,43.66,43.68,51458.0,38.9838,39.0284,38.9838,39.0016,51458.0
2016-04-27 14:45:00,43.68,43.7,43.63,43.65,94786.0,39.0016,39.0195,38.957,38.9748,94786.0
2016-04-27 14:50:00,43.65,43.68,43.62,43.68,72019.0,38.9748,39.0016,38.9481,39.0016,72019.0
2016-04-27 14:55:00,43.68,43.73,43.68,43.69,58750.0,39.0016,39.0463,39.0016,39.0106,58750.0
2016-04-27 15:00:00,43.69,43.84,43.67,43.79,71468.0,39.0106,39.1445,38.9927,39.0998,71468.0
2016-04-27 15:05:00,43.79,43.87,43.76,43.87,79188.0,39.0998,39.1713,39.0731,39.1713,79188.0
2016-04-27 15:10:00,43.87,43.96,43.86,43.92,142792.0,39.1713,39.2516,39.1624,39.2159,142792.0
2016-04-27 15:15:00,43.93,43.99,43.89,43.9,164991.0,39.2249,39.2784,39.1891,39.1981,164991.0
2016-04-27 15:20:00,43.91,43.94,43.89,43.93,53244.0,39.207,39.2338,39.1891,39.2249,53244.0
2016-04-27 15:25:00,43.93,43.93,43.83,43.89,82275.0,39.2249,39.2249,39.1356,39.1891,82275.0
2016-04-27 15:30:00,43.9,43.91,43.83,43.83,85401.0,39.1981,39.207,39.1356,39.1356,85401.0
2016-04-27 15:35:00,43.84,43.86,43.8,43.81,90328.0,39.1445,39.1624,39.1088,39.1177,90328.0
2016-04-27 15:40:00,43.81,43.84,43.78,43.78,101310.0,39.1177,39.1445,39.0909,39.0909,101310.0
2016-04-27 15:45:00,43.78,43.79,43.72,43.77,203528.0,39.0909,39.0998,39.0373,39.082,203528.0
2016-04-27 15:50:00,43.76,43.76,43.71,43.72,129068.0,39.0731,39.0731,39.0284,39.0373,129068.0
2016-04-27 15:55:00,43.72,43.72,43.65,43.7,384377.0,39.0373,39.0373,38.9748,39.0195,384377.0
2016-04-28 09:30:00,43.44,43.8,43.14,43.21,291349.0,38.7873,39.1088,38.5195,38.582,291349.0
2016-04-28 09:35:00,43.22,43.37,43.16,43.24,138201.0,38.5909,38.7248,38.5373,38.6088,138201.0
2016-04-28 09:40:00,43.24,43.39,43.16,43.34,175384.0,38.6088,38.7427,38.5373,38.698,175384.0
2016-04-28 09:45:00,43.36,43.41,43.2,43.23,166953.0,38.7159,38.7605,38.573,38.5998,166953.0
2016-04-28 09:50:00,43.24,43.41,43.23,43.38,222178.0,38.6088,38.7605,38.5998,38.7338,222178.0
2016-04-28 09:55:00,43.39,43.41,43.25,43.33,126402.0,38.7427,38.7605,38.6177,38.6891,126402.0
2016-04-28 10:00:00,43.33,43.35,43.21,43.26,380373.0,38.6891,38.707,38.582,38.6266,380373.0
2016-04-28 10:05:00,43.26,43.28,43.18,43.19,265109.0,38.6266,38.6445,38.5552,38.5641,265109.0
2016-04-28 10:10:00,43.2,43.27,43.19,43.25,240701.0,38.573,38.6355,38.5641,38.6177,240701.0
2016-04-28 10:15:00,43.26,43.29,43.18,43.21,145890.0,38.6266,38.6534,38.5552,38.582,145890.0
2016-04-28 10:20:00,43.2,43.24,43.19,43.24,71572.0,38.573,38.6088,38.5641,38.6088,71572.0
2016-04-28 10:25:00,43.23,43.27,43.19,43.23,92550.0,38.5998,38.6355,38.5641,38.5998,92550.0
2016-04-28 10:30:00,43.23,43.28,43.22,43.23,95133.0,38.5998,38.6445,38.5909,38.5998,95133.0
2016-04-28 10:35:00,43.22,43.31,43.21,43.29,141637.0,38.5909,38.6713,38.582,38.6534,141637.0
2016-04-28 10:40:00,43.29,43.36,43.28,43.36,244491.0,38.6534,38.7159,38.6445,38.7159,244491.0
2016-04-28 10:45:00,43.35,43.36,43.22,43.23,145961.0,38.707,38.7159,38.5909,38.5998,145961.0
2016-04-28 10:50:00,43.24,43.27,43.19,43.27,91910.0,38.6088,38.6355,38.5641,38.6355,91910.0
2016-04-28 10:55:00,43.27,43.34,43.26,43.3,73815.0,38.6355,38.698,38.6266,38.6623,73815.0
2016-04-28 11:00:00,43.3,43.35,43.28,43.34,61666.0,38.6623,38.707,38.6445,38.698,61666.0
2016-04-28 11:05:00,43.33,43.36,43.32,43.35,95562.0,38.6891,38.7159,38.6802,38.707,95562.0
2016-04-28 11:10:00,43.35,43.37,43.34,43.35,70892.0,38.707,38.7248,38.698,38.707,70892.0
2016-04-28 11:15:00,43.34,43.42,43.34,43.4,150691.0,38.698,38.7695,38.698,38.7516,150691.0
2016-04-28 11:20:00,43.4,43.46,43.39,43.45,146751.0,38.7516,38.8052,38.7427,38.7963,146751.0
2016-04-28 11:25:00,43.45,43.48,43.38,43.38,147818.0,38.7963,38.8231,38.7338,38.7338,147818.0
2016-04-28 11:30:00,43.38,43.46,43.37,43.45,52844.0,38.7338,38.8052,38.7248,38.7963,52844.0
2016-04-28 11:35:00,43.45,43.46,43.39,43.42,77922.0,38.7963,38.8052,38.7427,38.7695,77922.0
2016-04-28 11:40:00,43.42,43.42,43.29,43.34,74842.0,38.7695,38.7695,38.6534,38.698,74842.0
2016-04-28 11:45:00,43.33,43.35,43.27,43.34,96221.0,38.6891,38.707,38.6355,38.698,96221.0
2016-04-28 11:50:00,43.34,43.37,43.33,43.34,60196.0,38.698,38.7248,38.6891,38.698,60196.0
2016-04-28 11:55:00,43.33,43.4,43.31,43.38,43109.0,38.6891,38.7516,38.6713,38.7338,43109.0
2016-04-28 12:00:00,43.38,43.41,43.34,43.36,60169.0,38.7338,38.7605,38.698,38.7159,60169.0
2016-04-28 12:05:00,43.35,43.35,43.26,43.26,79804.0,38.707,38.707,38.6266,38.6266,79804.0
2016-04-28 12:10:00,43.27,43.3,43.26,43.26,56276.0,38.6355,38.6623,38.6266,38.6266,56276.0
2016-04-28 12:15:00,43.25,43.27,43.21,43.21,106740.0,38.6177,38.6355,38.582,38.582,106740.0
2016-04-28 12:20:00,43.22,43.24,43.2,43.23,84149.0,38.5909,38.6088,38.573,38.5998,84149.0
2016-04-28 12:25:00,43.23,43.29,43.23,43.29,35644.0,38.5998,38.6534,38.5998,38.6534,35644.0
2016-04-28 12:30:00,43.29,43.29,43.22,43.29,62867.0,38.6534,38.6534,38.5909,38.6534,62867.0
2016-04-28 12:35:00,43.29,43.3,43.26,43.28,35064.0,38.6534,38.6623,38.6266,38.6445,35064.0
2016-04-28 12:40:00,43.29,43.36,43.27,43.33,51302.0,38.6534,38.7159,38.6355,38.6891,51302.0
2016-04-28 12:45:00,43.32,43.33,43.29,43.31,30480.0,38.6802,38.6891,38.6534,38.6713,30480.0
2016-04-28 12:50:00,43.32,43.34,43.3,43.34,53727.0,38.6802,38.698,38.6623,38.698,53727.0
2016-04-28 12:55:00,43.34,43.34,43.26,43.27,87944.0,38.698,38.698,38.6266,38.6355,87944.0
2016-04-28 13:00:00,43.27,43.27,43.21,43.22,73332.0,38.6355,38.6355,38.582,38.5909,73332.0
2016-04-28 13:05:00,43.21,43.26,43.2,43.22,35363.0,38.582,38.6266,38.573,38.5909,35363.0
2016-04-28 13:10:00,43.22,43.28,43.15,43.27,131918.0,38.5909,38.6445,38.5284,38.6355,131918.0
2016-04-28 13:15:00,43.26,43.26,43.15,43.19,70815.0,38.6266,38.6266,38.5284,38.5641,70815.0
2016-04-28 13:20:00,43.18,43.2,43.14,43.15,64374.0,38.5552,38.573,38.5195,38.5284,64374.0
2016-04-28 13:25:00,43.16,43.24,43.15,43.23,69240.0,38.5373,38.6088,38.5284,38.5998,69240.0
2016-04-28 13:30:00,43.23,43.26,43.2,43.2,94571.0,38.5998,38.6266,38.573,38.573,94571.0
2016-04-28 13:35:00,43.19,43.2,43.13,43.13,83259.0,38.5641,38.573,38.5105,38.5105,83259.0
2016-04-28 13:40:00,43.13,43.14,43.07,43.14,102910.0,38.5105,38.5195,38.457,38.5195,102910.0
2016-04-28 13:45:00,43.14,43.2,43.13,43.2,61525.0,38.5195,38.573,38.5105,38.573,61525.0
2016-04-28 13:50:00,43.2,43.26,43.19,43.24,68913.0,38.573,38.6266,38.5641,38.6088,68913.0
2016-04-28 13:55:00,43.25,43.3,43.23,43.3,71143.0,38.6177,38.6623,38.5998,38.6623,71143.0
2016-04-28 14:00:00,43.3,43.31,43.28,43.28,112860.0,38.6623,38.6713,38.6445,38.6445,112860.0
2016-04-28 14:05:00,43.29,43.3,43.27,43.27,68805.0,38.6534,38.6623,38.6355,38.6355,68805.0
2016-04-28 14:10:00,43.27,43.3,43.25,43.27,67783.0,38.6355,38.6623,38.6177,38.6355,67783.0
2016-04-28 14:15:00,43.27,43.28,43.16,43.16,80380.0,38.6355,38.6445,38.5373,38.5373,80380.0
2016-04-28 14:20:00,43.16,43.18,43.13,43.18,90153.0,38.5373,38.5552,38.5105,38.5552,90153.0
2016-04-28 14:25:00,43.17,43.21,43.16,43.2,71396.0,38.5463,38.582,38.5373,38.573,71396.0
2016-04-28 14:30:00,43.2,43.23,43.19,43.23,37482.0,38.573,38.5998,38.5641,38.5998,37482.0
2016-04-28 14:35:00,43.23,43.23,43.13,43.14,79389.0,38.5998,38.5998,38.5105,38.5195,79389.0
2016-04-28 14:40:00,43.13,43.14,43.1,43.12,65006.0,38.5105,38.5195,38.4838,38.5016,65006.0
2016-04-28 14:45:00,43.11,43.14,43.07,43.08,75793.0,38.4927,38.5195,38.457,38.4659,75793.0
2016-04-28 14:50:00,43.08,43.11,43.08,43.09,48350.0,38.4659,38.4927,38.4659,38.4748,48350.0
2016-04-28 14:55:00,43.08,43.09,43.04,43.07,107051.0,38.4659,38.4748,38.4302,38.457,107051.0
2016-04-28 15:00:00,43.07,43.07,43.01,43.06,137499.0,38.457,38.457,38.4034,38.448,137499.0
2016-04-28 15:05:00,43.06,43.07,43.03,43.04,121666.0,38.448,38.457,38.4212,38.4302,121666.0
2016-04-28 15:10:00,43.03,43.04,42.88,42.91,212776.0,38.4212,38.4302,38.2873,38.3141,212776.0
2016-04-28 15:15:00,42.9,42.92,42.83,42.9,104459.0,38.3052,38.323,38.2427,38.3052,104459.0
2016-04-28 15:20:00,42.89,42.94,42.86,42.93,150980.0,38.2962,38.3409,38.2695,38.332,150980.0
2016-04-28 15:25:00,42.93,42.94,42.78,42.79,135589.0,38.332,38.3409,38.198,38.207,135589.0
2016-04-28 15:30:00,42.79,42.87,42.79,42.86,115295.0,38.207,38.2784,38.207,38.2695,115295.0
2016-04-28 15:35:00,42.87,42.94,42.85,42.9,180714.0,38.2784,38.3409,38.2605,38.3052,180714.0
2016-04-28 15:40:00,42.9,42.93,42.88,42.89,179803.0,38.3052,38.332,38.2873,38.2962,179803.0
2016-04-28 15:45:00,42.89,42.97,42.89,42.9,301744.0,38.2962,38.3677,38.2962,38.3052,301744.0
2016-04-28 15:50:00,42.9,42.9,42.81,42.82,334336.0,38.3052,38.3052,38.2248,38.2337,334336.0
2016-04-28 15:55:00,42.83,42.88,42.75,42.87,534958.0,38.2427,38.2873,38.1712,38.2784,534958.0
2016-04-29 09:30:00,42.55,42.67,42.33,42.67,257108.0,37.9927,38.0998,37.7962,38.0998,257108.0
2016-04-29 09:35:00,42.69,42.71,42.52,42.63,147341.0,38.1177,38.1355,37.9659,38.0641,147341.0
2016-04-29 09:40:00,42.63,42.63,42.27,42.3,235795.0,38.0641,38.0641,37.7426,37.7694,235795.0
2016-04-29 09:45:00,42.3,42.34,42.06,42.11,184748.0,37.7694,37.8052,37.5551,37.5998,184748.0
2016-04-29 09:50:00,42.1,42.21,42.09,42.13,244042.0,37.5909,37.6891,37.5819,37.6176,244042.0
2016-04-29 09:55:00,42.13,42.27,42.11,42.27,191166.0,37.6176,37.7426,37.5998,37.7426,191166.0
2016-04-29 10:00:00,42.27,42.38,42.18,42.37,123093.0,37.7426,37.8409,37.6623,37.8319,123093.0
2016-04-29 10:05:00,42.37,42.38,42.16,42.28,239929.0,37.8319,37.8409,37.6444,37.7516,239929.0
2016-04-29 10:10:00,42.28,42.33,42.26,42.32,126614.0,37.7516,37.7962,37.7337,37.7873,126614.0
2016-04-29 10:15:00,42.31,42.33,42.28,42.29,212340.0,37.7784,37.7962,37.7516,37.7605,212340.0
2016-04-29 10:20:00,42.28,42.32,42.23,42.29,176383.0,37.7516,37.7873,37.7069,37.7605,176383.0
2016-04-29 10:25:00,42.29,42.29,42.12,42.2,151606.0,37.7605,37.7605,37.6087,37.6801,151606.0
2016-04-29 10:30:00,42.18,42.2,42.06,42.09,228992.0,37.6623,37.6801,37.5551,37.5819,228992.0
2016-04-29 10:35:00,42.1,42.19,42.09,42.16,144316.0,37.5909,37.6712,37.5819,37.6444,144316.0
2016-04-29 10:40:00,42.16,42.17,42.01,42.02,155450.0,37.6444,37.6534,37.5105,37.5194,155450.0
2016-04-29 10:45:00,42.02,42.02,41.84,41.84,250656.0,37.5194,37.5194,37.3587,37.3587,250656.0
2016-04-29 10:50:00,41.84,41.86,41.54,41.55,369136.0,37.3587,37.3766,37.0908,37.0998,369136.0
2016-04-29 10:55:00,41.56,41.64,41.54,41.63,200119.0,37.1087,37.1801,37.0908,37.1712,200119.0
2016-04-29 11:00:00,41.64,41.64,41.54,41.6,218602.0,37.1801,37.1801,37.0908,37.1444,218602.0
2016-04-29 11:05:00,41.59,41.71,41.59,41.59,196004.0,37.1355,37.2426,37.1355,37.1355,196004.0
2016-04-29 11:10:00,41.6,41.61,41.48,41.56,231651.0,37.1444,37.1533,37.0373,37.1087,231651.0
2016-04-29 11:15:00,41.55,41.63,41.55,41.59,106688.0,37.0998,37.1712,37.0998,37.1355,106688.0
2016-04-29 11:20:00,41.59,41.59,41.44,41.47,106906.0,37.1355,37.1355,37.0015,37.0283,106906.0
2016-04-29 11:25:00,41.47,41.49,41.4,41.42,154037.0,37.0283,37.0462,36.9658,36.9837,154037.0
2016-04-29 11:30:00,41.41,41.43,41.31,41.32,163242.0,36.9748,36.9926,36.8855,36.8944,163242.0
2016-04-29 11:35:00,41.32,41.44,41.22,41.4,194672.0,36.8944,37.0015,36.8051,36.9658,194672.0
2016-04-29 11:40:00,41.4,41.46,41.32,41.38,320046.0,36.9658,37.0194,36.8944,36.948,320046.0
2016-04-29 11:45:00,41.39,41.41,41.25,41.31,107045.0,36.9569,36.9748,36.8319,36.8855,107045.0
2016-04-29 11:50:00,41.3,41.32,41.25,41.28,90311.0,36.8765,36.8944,36.8319,36.8587,90311.0
2016-04-29 11:55:00,41.29,41.35,41.27,41.34,119614.0,36.8676,36.9212,36.8498,36.9123,119614.0
2016-04-29 12:00:00,41.34,41.42,41.34,41.42,121519.0,36.9123,36.9837,36.9123,36.9837,121519.0
2016-04-29 12:05:00,41.43,41.45,41.33,41.37,100062.0,36.9926,37.0105,36.9033,36.939,100062.0
2016-04-29 12:10:00,41.37,41.37,41.25,41.34,175222.0,36.939,36.939,36.8319,36.9123,175222.0
2016-04-29 12:15:00,41.34,41.51,41.34,41.51,151102.0,36.9123,37.064,36.9123,37.064,151102.0
2016-04-29 12:20:00,41.51,41.56,41.36,41.37,163463.0,37.064,37.1087,36.9301,36.939,163463.0
2016-04-29 12:25:00,41.38,41.54,41.38,41.47,159409.0,36.948,37.0908,36.948,37.0283,159409.0
2016-04-29 12:30:00,41.48,41.48,41.37,41.4,133888.0,37.0373,37.0373,36.939,36.9658,133888.0
2016-04-29 12:35:00,41.4,41.61,41.4,41.58,143221.0,36.9658,37.1533,36.9658,37.1266,143221.0
2016-04-29 12:40:00,41.58,41.62,41.5,41.55,124863.0,37.1266,37.1623,37.0551,37.0998,124863.0
2016-04-29 12:45:00,41.55,41.63,41.53,41.63,74262.0,37.0998,37.1712,37.0819,37.1712,74262.0
2016-04-29 12:50:00,41.63,41.65,41.51,41.53,128159.0,37.1712,37.1891,37.064,37.0819,128159.0
2016-04-29 12:55:00,41.54,41.54,41.38,41.45,203822.0,37.0908,37.0908,36.948,37.0105,203822.0
2016-04-29 13:00:00,41.45,41.51,41.44,41.5,115210.0,37.0105,37.064,37.0015,37.0551,115210.0
2016-04-29 13:05:00,41.49,41.56,41.49,41.53,111385.0,37.0462,37.1087,37.0462,37.0819,111385.0
2016-04-29 13:10:00,41.52,41.57,41.52,41.55,94797.0,37.073,37.1176,37.073,37.0998,94797.0
2016-04-29 13:15:00,41.55,41.63,41.54,41.57,162523.0,37.0998,37.1712,37.0908,37.1176,162523.0
2016-04-29 13:20:00,41.57,41.58,41.52,41.58,106804.0,37.1176,37.1266,37.073,37.1266,106804.0
2016-04-29 13:25:00,41.58,41.6,41.54,41.57,178153.0,37.1266,37.1444,37.0908,37.1176,178153.0
2016-04-29 13:30:00,41.57,41.59,41.5,41.5,167825.0,37.1176,37.1355,37.0551,37.0551,167825.0
2016-04-29 13:35:00,41.51,41.56,41.48,41.51,161681.0,37.064,37.1087,37.0373,37.064,161681.0
2016-04-29 13:40:00,41.5,41.5,41.36,41.39,102429.0,37.0551,37.0551,36.9301,36.9569,102429.0
2016-04-29 13:45:00,41.39,41.45,41.35,41.45,107363.0,36.9569,37.0105,36.9212,37.0105,107363.0
2016-04-29 13:50:00,41.45,41.48,41.44,41.45,151894.0,37.0105,37.0373,37.0015,37.0105,151894.0
2016-04-29 13:55:00,41.44,41.45,41.33,41.4,150693.0,37.0015,37.0105,36.9033,36.9658,150693.0
2016-04-29 14:00:00,41.4,41.45,41.39,41.41,89680.0,36.9658,37.0105,36.9569,36.9748,89680.0
2016-04-29 14:05:00,41.42,41.43,41.36,41.37,120756.0,36.9837,36.9926,36.9301,36.939,120756.0
2016-04-29 14:10:00,41.36,41.39,41.31,41.36,143934.0,36.9301,36.9569,36.8855,36.9301,143934.0
2016-04-29 14:15:00,41.36,41.38,41.31,41.36,145997.0,36.9301,36.948,36.8855,36.9301,145997.0
2016-04-29 14:20:00,41.36,41.43,41.32,41.41,112671.0,36.9301,36.9926,36.8944,36.9748,112671.0
2016-04-29 14:25:00,41.41,41.56,41.4,41.42,257300.0,36.9748,37.1087,36.9658,36.9837,257300.0
2016-04-29 14:30:00,41.42,41.5,41.4,41.46,80599.0,36.9837,37.0551,36.9658,37.0194,80599.0
2016-04-29 14:35:00,41.47,41.47,41.37,41.38,120698.0,37.0283,37.0283,36.939,36.948,120698.0
2016-04-29 14:40:00,41.38,41.42,41.3,41.33,115401.0,36.948,36.9837,36.8765,36.9033,115401.0
2016-04-29 14:45:00,41.33,41.47,41.32,41.46,97161.0,36.9033,37.0283,36.8944,37.0194,97161.0
2016-04-29 14:50:00,41.46,41.47,41.4,41.43,126710.0,37.0194,37.0283,36.9658,36.9926,126710.0
2016-04-29 14:55:00,41.43,41.48,41.41,41.48,92438.0,36.9926,37.0373,36.9748,37.0373,92438.0
2016-04-29 15:00:00,41.48,41.5,41.43,41.44,116506.0,37.0373,37.0551,36.9926,37.0015,116506.0
2016-04-29 15:05:00,41.44,41.55,41.42,41.52,130499.0,37.0015,37.0998,36.9837,37.073,130499.0
2016-04-29 15:10:00,41.52,41.62,41.5,41.6,217187.0,37.073,37.1623,37.0551,37.1444,217187.0
2016-04-29 15:15:00,41.59,41.6,41.44,41.47,247891.0,37.1355,37.1444,37.0015,37.0283,247891.0
2016-04-29 15:20:00,41.47,41.58,41.46,41.54,165556.0,37.0283,37.1266,37.0194,37.0908,165556.0
2016-04-29 15:25:00,41.54,41.57,41.49,41.52,198481.0,37.0908,37.1176,37.0462,37.073,198481.0
2016-04-29 15:30:00,41.53,41.65,41.52,41.65,194335.0,37.0819,37.1891,37.073,37.1891,194335.0
2016-04-29 15:35:00,41.65,41.66,41.6,41.61,241597.0,37.1891,37.198,37.1444,37.1533,241597.0
2016-04-29 15:40:00,41.61,41.64,41.55,41.59,285978.0,37.1533,37.1801,37.0998,37.1355,285978.0
2016-04-29 15:45:00,41.59,41.72,41.59,41.68,360945.0,37.1355,37.2516,37.1355,37.2158,360945.0
2016-04-29 15:50:00,41.68,41.7,41.65,41.69,303653.0,37.2158,37.2337,37.1891,37.2248,303653.0
2016-04-29 15:55:00,41.68,41.69,41.61,41.65,569020.0,37.2158,37.2248,37.1533,37.1891,569020.0
2016-05-02 09:30:00,42.11,42.41,42.1,42.23,326374.0,37.5998,37.8677,37.5909,37.7069,326374.0
2016-05-02 09:35:00,42.23,42.41,42.18,42.28,266792.0,37.7069,37.8677,37.6623,37.7516,266792.0
2016-05-02 09:40:00,42.27,42.49,42.23,42.48,171359.0,37.7426,37.9391,37.7069,37.9302,171359.0
2016-05-02 09:45:00,42.46,42.47,42.09,42.1,175574.0,37.9123,37.9212,37.5819,37.5909,175574.0
2016-05-02 09:50:00,42.11,42.13,41.86,41.92,209245.0,37.5998,37.6176,37.3766,37.4301,209245.0
2016-05-02 09:55:00,41.92,42.08,41.8,41.96,183233.0,37.4301,37.573,37.323,37.4659,183233.0
2016-05-02 10:00:00,41.96,42.08,41.93,42.0,115237.0,37.4659,37.573,37.4391,37.5016,115237.0
2016-05-02 10:05:00,41.98,42.22,41.96,42.19,141247.0,37.4837,37.698,37.4659,37.6712,141247.0
2016-05-02 10:10:00,42.2,42.31,42.2,42.25,156150.0,37.6801,37.7784,37.6801,37.7248,156150.0
2016-05-02 10:15:00,42.25,42.32,42.21,42.31,123649.0,37.7248,37.7873,37.6891,37.7784,123649.0
2016-05-02 10:20:00,42.31,42.37,42.23,42.24,88777.0,37.7784,37.8319,37.7069,37.7159,88777.0
2016-05-02 10:25:00,42.23,42.41,42.23,42.37,168710.0,37.7069,37.8677,37.7069,37.8319,168710.0
2016-05-02 10:30:00,42.38,42.39,42.28,42.32,83013.0,37.8409,37.8498,37.7516,37.7873,83013.0
2016-05-02 10:35:00,42.31,42.31,42.1,42.1,283753.0,37.7784,37.7784,37.5909,37.5909,283753.0
2016-05-02 10:40:00,42.08,42.12,42.04,42.04,80561.0,37.573,37.6087,37.5373,37.5373,80561.0
2016-05-02 10:45:00,42.04,42.1,41.97,42.09,75927.0,37.5373,37.5909,37.4748,37.5819,75927.0
2016-05-02 10:50:00,42.1,42.11,41.98,42.05,132669.0,37.5909,37.5998,37.4837,37.5462,132669.0
2016-05-02 10:55:00,42.05,42.07,41.94,42.01,87840.0,37.5462,37.5641,37.448,37.5105,87840.0
2016-05-02 11:00:00,42.02,42.11,42.02,42.11,97366.0,37.5194,37.5998,37.5194,37.5998,97366.0
2016-05-02 11:05:00,42.11,42.19,42.1,42.17,82270.0,37.5998,37.6712,37.5909,37.6534,82270.0
2016-05-02 11:10:00,42.17,42.24,42.1,42.11,89941.0,37.6534,37.7159,37.5909,37.5998,89941.0
2016-05-02 11:15:00,42.1,42.12,42.05,42.09,127514.0,37.5909,37.6087,37.5462,37.5819,127514.0
2016-05-02 11:20:00,42.09,42.17,42.09,42.16,103156.0,37.5819,37.6534,37.5819,37.6444,103156.0
2016-05-02 11:25:00,42.16,42.17,42.06,42.09,74389.0,37.6444,37.6534,37.5551,37.5819,74389.0
2016-05-02 11:30:00,42.08,42.12,42.03,42.06,80984.0,37.573,37.6087,37.5284,37.5551,80984.0
2016-05-02 11:35:00,42.07,42.25,42.06,42.25,118886.0,37.5641,37.7248,37.5551,37.7248,118886.0
2016-05-02 11:40:00,42.25,42.28,42.09,42.13,158865.0,37.7248,37.7516,37.5819,37.6176,158865.0
2016-05-02 11:45:00,42.13,42.21,42.1,42.21,99073.0,37.6176,37.6891,37.5909,37.6891,99073.0
2016-05-02 11:50:00,42.21,42.23,42.12,42.18,98971.0,37.6891,37.7069,37.6087,37.6623,98971.0
2016-05-02 11:55:00,42.18,42.2,42.1,42.13,81771.0,37.6623,37.6801,37.5909,37.6176,81771.0
2016-05-02 12:00:00,42.13,42.15,42.07,42.15,88582.0,37.6176,37.6355,37.5641,37.6355,88582.0
2016-05-02 12:05:00,42.16,42.21,42.14,42.14,65942.0,37.6444,37.6891,37.6266,37.6266,65942.0
2016-05-02 12:10:00,42.15,42.22,42.14,42.21,74135.0,37.6355,37.698,37.6266,37.6891,74135.0
2016-05-02 12:15:00,42.2,42.24,42.14,42.19,71776.0,37.6801,37.7159,37.6266,37.6712,71776.0
2016-05-02 12:20:00,42.18,42.25,42.15,42.19,112169.0,37.6623,37.7248,37.6355,37.6712,112169.0
2016-05-02 12:25:00,42.2,42.2,42.07,42.11,93189.0,37.6801,37.6801,37.5641,37.5998,93189.0
2016-05-02 12:30:00,42.11,42.15,42.08,42.1,65150.0,37.5998,37.6355,37.573,37.5909,65150.0
2016-05-02 12:35:00,42.09,42.17,42.06,42.06,64496.0,37.5819,37.6534,37.5551,37.5551,64496.0
2016-05-02 12:40:00,42.07,42.11,42.03,42.09,64754.0,37.5641,37.5998,37.5284,37.5819,64754.0
2016-05-02 12:45:00,42.09,42.15,42.05,42.06,106842.0,37.5819,37.6355,37.5462,37.5551,106842.0
2016-05-02 12:50:00,42.06,42.12,42.04,42.08,94795.0,37.5551,37.6087,37.5373,37.573,94795.0
2016-05-02 12:55:00,42.08,42.13,41.97,42.04,105808.0,37.573,37.6176,37.4748,37.5373,105808.0
2016-05-02 13:00:00,42.03,42.11,42.0,42.1,61576.0,37.5284,37.5998,37.5016,37.5909,61576.0
2016-05-02 13:05:00,42.11,42.12,42.03,42.1,77779.0,37.5998,37.6087,37.5284,37.5909,77779.0
2016-05-02 13:10:00,42.09,42.18,42.05,42.16,64517.0,37.5819,37.6623,37.5462,37.6444,64517.0
2016-05-02 13:15:00,42.15,42.24,42.15,42.23,97693.0,37.6355,37.7159,37.6355,37.7069,97693.0
2016-05-02 13:20:00,42.22,42.25,42.2,42.2,52011.0,37.698,37.7248,37.6801,37.6801,52011.0
2016-05-02 13:25:00,42.19,42.24,42.16,42.23,61940.0,37.6712,37.7159,37.6444,37.7069,61940.0
2016-05-02 13:30:00,42.21,42.25,42.18,42.21,74787.0,37.6891,37.7248,37.6623,37.6891,74787.0
2016-05-02 13:35:00,42.21,42.29,42.18,42.19,94304.0,37.6891,37.7605,37.6623,37.6712,94304.0
2016-05-02 13:40:00,42.18,42.22,42.15,42.19,43362.0,37.6623,37.698,37.6355,37.6712,43362.0
2016-05-02 13:45:00,42.2,42.28,42.19,42.24,53684.0,37.6801,37.7516,37.6712,37.7159,53684.0
2016-05-02 13:50:00,42.24,42.32,42.22,42.27,71823.0,37.7159,37.7873,37.698,37.7426,71823.0
2016-05-02 13:55:00,42.27,42.32,42.25,42.3,56430.0,37.7426,37.7873,37.7248,37.7694,56430.0
2016-05-02 14:00:00,42.29,42.32,42.21,42.23,66180.0,37.7605,37.7873,37.6891,37.7069,66180.0
2016-05-02 14:05:00,42.22,42.32,42.22,42.25,75948.0,37.698,37.7873,37.698,37.7248,75948.0
2016-05-02 14:10:00,42.25,42.34,42.25,42.32,84412.0,37.7248,37.8052,37.7248,37.7873,84412.0
2016-05-02 14:15:00,42.31,42.33,42.25,42.26,55087.0,37.7784,37.7962,37.7248,37.7337,55087.0
2016-05-02 14:20:00,42.26,42.32,42.25,42.29,95410.0,37.7337,37.7873,37.7248,37.7605,95410.0
2016-05-02 14:25:00,42.28,42.32,42.23,42.3,114675.0,37.7516,37.7873,37.7069,37.7694,114675.0
2016-05-02 14:30:00,42.31,42.34,42.26,42.33,110189.0,37.7784,37.8052,37.7337,37.7962,110189.0
2016-05-02 14:35:00,42.33,42.33,42.22,42.23,105997.0,37.7962,37.7962,37.698,37.7069,105997.0
2016-05-02 14:40:00,42.24,42.3,42.22,42.3,133341.0,37.7159,37.7694,37.698,37.7694,133341.0
2016-05-02 14:45:00,42.29,42.33,42.19,42.2,157203.0,37.7605,37.7962,37.6712,37.6801,157203.0
2016-05-02 14:50:00,42.18,42.24,42.16,42.19,140274.0,37.6623,37.7159,37.6444,37.6712,140274.0
2016-05-02 14:55:00,42.19,42.29,42.15,42.23,198136.0,37.6712,37.7605,37.6355,37.7069,198136.0
2016-05-02 15:00:00,42.23,42.31,42.2,42.3,69102.0,37.7069,37.7784,37.6801,37.7694,69102.0
2016-05-02 15:05:00,42.31,42.32,42.26,42.31,222681.0,37.7784,37.7873,37.7337,37.7784,222681.0
2016-05-02 15:10:00,42.31,42.32,42.28,42.31,106647.0,37.7784,37.7873,37.7516,37.7784,106647.0
2016-05-02 15:15:00,42.3,42.32,42.29,42.3,110509.0,37.7694,37.7873,37.7605,37.7694,110509.0
2016-05-02 15:20:00,42.31,42.32,42.29,42.3,123643.0,37.7784,37.7873,37.7605,37.7694,123643.0
2016-05-02 15:25:00,42.3,42.31,42.19,42.19,95355.0,37.7694,37.7784,37.6712,37.6712,95355.0
2016-05-02 15:30:00,42.2,42.23,42.15,42.15,167592.0,37.6801,37.7069,37.6355,37.6355,167592.0
2016-05-02 15:35:00,42.15,42.24,42.15,42.18,198113.0,37.6355,37.7159,37.6355,37.6623,198113.0
2016-05-02 15:40:00,42.18,42.26,42.17,42.24,168294.0,37.6623,37.7337,37.6534,37.7159,168294.0
2016-05-02 15:45:00,42.23,42.25,42.17,42.25,209252.0,37.7069,37.7248,37.6534,37.7248,209252.0
2016-05-02 15:50:00,42.24,42.25,42.2,42.2,234942.0,37.7159,37.7248,37.6801,37.6801,234942.0
2016-05-02 15:55:00,42.2,42.23,42.15,42.18,550903.0,37.6801,37.7069,37.6355,37.6623,550903.0
2016-05-03 09:30:00,42.95,43.03,42.0,42.5,513881.0,38.3498,38.4212,37.5016,37.948,513881.0
2016-05-03 09:35:00,42.49,42.51,41.83,42.07,360133.0,37.9391,37.9569,37.3498,37.5641,360133.0
2016-05-03 09:40:00,42.07,42.65,41.95,42.61,559846.0,37.5641,38.0819,37.4569,38.0462,559846.0
2016-05-03 09:45:00,42.6,42.79,42.35,42.37,501932.0,38.0373,38.207,37.8141,37.8319,501932.0
2016-05-03 09:50:00,42.38,42.38,42.01,42.2,299786.0,37.8409,37.8409,37.5105,37.6801,299786.0
2016-05-03 09:55:00,42.19,42.63,42.11,42.61,552910.0,37.6712,38.0641,37.5998,38.0462,552910.0
2016-05-03 10:00:00,42.63,42.63,42.26,42.33,377036.0,38.0641,38.0641,37.7337,37.7962,377036.0
2016-05-03 10:05:00,42.34,42.39,41.98,41.98,340384.0,37.8052,37.8498,37.4837,37.4837,340384.0
2016-05-03 10:10:00,41.97,42.14,41.95,42.07,190148.0,37.4748,37.6266,37.4569,37.5641,190148.0
2016-05-03 10:15:00,42.07,42.27,42.03,42.24,215620.0,37.5641,37.7426,37.5284,37.7159,215620.0
2016-05-03 10:20:00,42.25,42.28,41.92,42.14,391635.0,37.7248,37.7516,37.4301,37.6266,391635.0
2016-05-03 10:25:00,42.13,42.42,42.08,42.41,226829.0,37.6176,37.8766,37.573,37.8677,226829.0
2016-05-03 10:30:00,42.41,42.41,42.24,42.27,202564.0,37.8677,37.8677,37.7159,37.7426,202564.0
2016-05-03 10:35:00,42.27,42.32,42.24,42.26,214989.0,37.7426,37.7873,37.7159,37.7337,214989.0
2016-05-03 10:40:00,42.25,42.41,42.25,42.37,187600.0,37.7248,37.8677,37.7248,37.8319,187600.0
2016-05-03 10:45:00,42.36,42.71,42.29,42.58,402464.0,37.823,38.1355,37.7605,38.0194,402464.0
2016-05-03 10:50:00,42.58,42.68,42.47,42.57,250964.0,38.0194,38.1087,37.9212,38.0105,250964.0
2016-05-03 10:55:00,42.57,42.65,42.56,42.59,189030.0,38.0105,38.0819,38.0016,38.0284,189030.0
2016-05-03 11:00:00,42.6,42.74,42.51,42.74,221441.0,38.0373,38.1623,37.9569,38.1623,221441.0
2016-05-03 11:05:00,42.73,42.74,42.62,42.67,165378.0,38.1534,38.1623,38.0552,38.0998,165378.0
2016-05-03 11:10:00,42.67,42.69,42.6,42.6,93285.0,38.0998,38.1177,38.0373,38.0373,93285.0
2016-05-03 11:15:00,42.61,42.82,42.61,42.81,130265.0,38.0462,38.2337,38.0462,38.2248,130265.0
2016-05-03 11:20:00,42.81,42.85,42.75,42.8,127944.0,38.2248,38.2605,38.1712,38.2159,127944.0
2016-05-03 11:25:00,42.8,42.85,42.73,42.73,123939.0,38.2159,38.2605,38.1534,38.1534,123939.0
2016-05-03 11:30:00,42.73,42.76,42.64,42.69,154409.0,38.1534,38.1802,38.073,38.1177,154409.0
2016-05-03 11:35:00,42.7,42.84,42.69,42.84,96476.0,38.1266,38.2516,38.1177,38.2516,96476.0
2016-05-03 11:40:00,42.83,42.86,42.77,42.83,107285.0,38.2427,38.2695,38.1891,38.2427,107285.0
2016-05-03 11:45:00,42.82,42.95,42.81,42.94,142832.0,38.2337,38.3498,38.2248,38.3409,142832.0
2016-05-03 11:50:00,42.94,43.0,42.92,42.94,132738.0,38.3409,38.3945,38.323,38.3409,132738.0
2016-05-03 11:55:00,42.94,43.04,42.93,42.99,162652.0,38.3409,38.4302,38.332,38.3855,162652.0
2016-05-03 12:00:00,42.99,43.01,42.88,42.89,88701.0,38.3855,38.4034,38.2873,38.2962,88701.0
2016-05-03 12:05:00,42.88,42.91,42.88,42.89,45615.0,38.2873,38.3141,38.2873,38.2962,45615.0
2016-05-03 12:10:00,42.89,42.9,42.78,42.78,84810.0,38.2962,38.3052,38.198,38.198,84810.0
2016-05-03 12:15:00,42.79,42.83,42.78,42.82,67196.0,38.207,38.2427,38.198,38.2337,67196.0
2016-05-03 12:20:00,42.81,42.82,42.73,42.8,49498.0,38.2248,38.2337,38.1534,38.2159,49498.0
2016-05-03 12:25:00,42.79,42.81,42.73,42.74,105918.0,38.207,38.2248,38.1534,38.1623,105918.0
2016-05-03 12:30:00,42.75,42.76,42.68,42.71,59239.0,38.1712,38.1802,38.1087,38.1355,59239.0
2016-05-03 12:35:00,42.72,42.81,42.68,42.79,87772.0,38.1445,38.2248,38.1087,38.207,87772.0
2016-05-03 12:40:00,42.8,42.84,42.78,42.79,71923.0,38.2159,38.2516,38.198,38.207,71923.0
2016-05-03 12:45:00,42.78,42.88,42.76,42.88,131017.0,38.198,38.2873,38.1802,38.2873,131017.0
2016-05-03 12:50:00,42.87,42.93,42.86,42.91,87527.0,38.2784,38.332,38.2695,38.3141,87527.0
2016-05-03 12:55:00,42.91,42.93,42.88,42.91,57478.0,38.3141,38.332,38.2873,38.3141,57478.0
2016-05-03 13:00:00,42.91,42.93,42.84,42.85,144461.0,38.3141,38.332,38.2516,38.2605,144461.0
2016-05-03 13:05:00,42.85,42.9,42.84,42.87,62428.0,38.2605,38.3052,38.2516,38.2784,62428.0
2016-05-03 13:10:00,42.87,42.89,42.85,42.88,97616.0,38.2784,38.2962,38.2605,38.2873,97616.0
2016-05-03 13:15:00,42.87,42.94,42.86,42.93,61572.0,38.2784,38.3409,38.2695,38.332,61572.0
2016-05-03 13:20:00,42.93,42.96,42.9,42.95,105416.0,38.332,38.3587,38.3052,38.3498,105416.0
2016-05-03 13:25:00,42.95,43.0,42.92,42.99,72063.0,38.3498,38.3945,38.323,38.3855,72063.0
2016-05-03 13:30:00,42.99,43.0,42.83,42.88,82022.0,38.3855,38.3945,38.2427,38.2873,82022.0
2016-05-03 13:35:00,42.86,42.97,42.82,42.96,67218.0,38.2695,38.3677,38.2337,38.3587,67218.0
2016-05-03 13:40:00,42.95,43.02,42.95,43.01,93525.0,38.3498,38.4123,38.3498,38.4034,93525.0
2016-05-03 13:45:00,43.02,43.1,43.02,43.08,127017.0,38.4123,38.4838,38.4123,38.4659,127017.0
2016-05-03 13:50:00,43.07,43.2,43.05,43.13,126570.0,38.457,38.573,38.4391,38.5105,126570.0
2016-05-03 13:55:00,43.13,43.13,43.05,43.08,78150.0,38.5105,38.5105,38.4391,38.4659,78150.0
2016-05-03 14:00:00,43.07,43.1,42.99,43.05,88861.0,38.457,38.4838,38.3855,38.4391,88861.0
2016-05-03 14:05:00,43.05,43.05,42.95,42.96,73237.0,38.4391,38.4391,38.3498,38.3587,73237.0
2016-05-03 14:10:00,42.95,42.97,42.83,42.86,137070.0,38.3498,38.3677,38.2427,38.2695,137070.0
2016-05-03 14:15:00,42.87,42.89,42.76,42.77,68479.0,38.2784,38.2962,38.1802,38.1891,68479.0
2016-05-03 14:20:00,42.77,42.85,42.74,42.84,90272.0,38.1891,38.2605,38.1623,38.2516,90272.0
2016-05-03 14:25:00,42.84,42.91,42.82,42.9,78946.0,38.2516,38.3141,38.2337,38.3052,78946.0
2016-05-03 14:30:00,42.91,42.95,42.87,42.91,80411.0,38.3141,38.3498,38.2784,38.3141,80411.0
2016-05-03 14:35:00,42.92,42.93,42.88,42.91,83137.0,38.323,38.332,38.2873,38.3141,83137.0
2016-05-03 14:40:00,42.9,42.91,42.86,42.89,75961.0,38.3052,38.3141,38.2695,38.2962,75961.0
2016-05-03 14:45:00,42.88,42.93,42.84,42.86,83401.0,38.2873,38.332,38.2516,38.2695,83401.0
2016-05-03 14:50:00,42.87,42.89,42.81,42.85,66905.0,38.2784,38.2962,38.2248,38.2605,66905.0
2016-05-03 14:55:00,42.85,42.91,42.8,42.91,93448.0,38.2605,38.3141,38.2159,38.3141,93448.0
2016-05-03 15:00:00,42.9,42.93,42.88,42.92,73483.0,38.3052,38.332,38.2873,38.323,73483.0
2016-05-03 15:05:00,42.92,42.98,42.91,42.98,101041.0,38.323,38.3766,38.3141,38.3766,101041.0
2016-05-03 15:10:00,42.98,42.99,42.87,42.88,83593.0,38.3766,38.3855,38.2784,38.2873,83593.0
2016-05-03 15:15:00,42.88,42.92,42.87,42.89,188392.0,38.2873,38.323,38.2784,38.2962,188392.0
2016-05-03 15:20:00,42.9,42.97,42.89,42.95,148676.0,38.3052,38.3677,38.2962,38.3498,148676.0
2016-05-03 15:25:00,42.94,43.0,42.91,42.92,106380.0,38.3409,38.3945,38.3141,38.323,106380.0
2016-05-03 15:30:00,42.92,42.97,42.84,42.84,121149.0,38.323,38.3677,38.2516,38.2516,121149.0
2016-05-03 15:35:00,42.84,42.87,42.8,42.84,179138.0,38.2516,38.2784,38.2159,38.2516,179138.0
2016-05-03 15:40:00,42.83,42.86,42.78,42.82,194892.0,38.2427,38.2695,38.198,38.2337,194892.0
2016-05-03 15:45:00,42.81,42.95,42.8,42.93,221895.0,38.2248,38.3498,38.2159,38.332,221895.0
2016-05-03 15:50:00,42.92,42.95,42.91,42.94,220291.0,38.323,38.3498,38.3141,38.3409,220291.0
2016-05-03 15:55:00,42.94,42.97,42.88,42.93,499778.0,38.3409,38.3677,38.2873,38.332,499778.0
2016-05-04 09:30:00,42.37,42.56,42.2,42.4,435397.0,37.8319,38.0016,37.6801,37.8587,435397.0
2016-05-04 09:35:00,42.4,42.41,42.07,42.2,289013.0,37.8587,37.8677,37.5641,37.6801,289013.0
2016-05-04 09:40:00,42.18,42.19,41.87,42.0,345261.0,37.6623,37.6712,37.3855,37.5016,345261.0
2016-05-04 09:45:00,42.0,42.0,41.63,41.83,566872.0,37.5016,37.5016,37.1712,37.3498,566872.0
2016-05-04 09:50:00,41.84,42.1,41.71,42.09,323666.0,37.3587,37.5909,37.2426,37.5819,323666.0
2016-05-04 09:55:00,42.09,42.14,41.85,41.99,192449.0,37.5819,37.6266,37.3676,37.4926,192449.0
2016-05-04 10:00:00,42.0,42.09,41.93,41.99,188616.0,37.5016,37.5819,37.4391,37.4926,188616.0
2016-05-04 10:05:00,41.99,41.99,41.68,41.76,209391.0,37.4926,37.4926,37.2158,37.2873,209391.0
2016-05-04 10:10:00,41.77,41.92,41.75,41.78,229452.0,37.2962,37.4301,37.2783,37.3051,229452.0
2016-05-04 10:15:00,41.78,41.85,41.75,41.83,188755.0,37.3051,37.3676,37.2783,37.3498,188755.0
2016-05-04 10:20:00,41.84,41.85,41.66,41.67,167212.0,37.3587,37.3676,37.198,37.2069,167212.0
2016-05-04 10:25:00,41.66,41.8,41.62,41.72,150138.0,37.198,37.323,37.1623,37.2516,150138.0
2016-05-04 10:30:00,41.7,41.76,41.63,41.67,146429.0,37.2337,37.2873,37.1712,37.2069,146429.0
2016-05-04 10:35:00,41.67,41.67,41.56,41.61,124609.0,37.2069,37.2069,37.1087,37.1533,124609.0
2016-05-04 10:40:00,41.59,41.66,41.56,41.58,120381.0,37.1355,37.198,37.1087,37.1266,120381.0
2016-05-04 10:45:00,41.59,41.74,41.58,41.68,211972.0,37.1355,37.2694,37.1266,37.2158,211972.0
2016-05-04 10:50:00,41.67,41.7,41.59,41.69,199623.0,37.2069,37.2337,37.1355,37.2248,199623.0
2016-05-04 10:55:00,41.68,41.78,41.65,41.73,99141.0,37.2158,37.3051,37.1891,37.2605,99141.0
2016-05-04 11:00:00,41.72,41.89,41.7,41.89,158753.0,37.2516,37.4033,37.2337,37.4033,158753.0
2016-05-04 11:05:00,41.89,41.9,41.72,41.75,107327.0,37.4033,37.4123,37.2516,37.2783,107327.0
2016-05-04 11:10:00,41.75,41.76,41.59,41.59,95976.0,37.2783,37.2873,37.1355,37.1355,95976.0
2016-05-04 11:15:00,41.6,41.63,41.51,41.57,194753.0,37.1444,37.1712,37.064,37.1176,194753.0
2016-05-04 11:20:00,41.56,41.6,41.55,41.6,113824.0,37.1087,37.1444,37.0998,37.1444,113824.0
2016-05-04 11:25:00,41.59,41.59,41.44,41.47,220919.0,37.1355,37.1355,37.0015,37.0283,220919.0
2016-05-04 11:30:00,41.47,41.51,41.4,41.51,286274.0,37.0283,37.064,36.9658,37.064,286274.0
2016-05-04 11:35:00,41.52,41.7,41.52,41.62,223112.0,37.073,37.2337,37.073,37.1623,223112.0
2016-05-04 11:40:00,41.62,41.69,41.55,41.64,431631.0,37.1623,37.2248,37.0998,37.1801,431631.0
2016-05-04 11:45:00,41.64,41.64,41.55,41.6,96753.0,37.1801,37.1801,37.0998,37.1444,96753.0
2016-05-04 11:50:00,41.59,41.61,41.51,41.51,83582.0,37.1355,37.1533,37.064,37.064,83582.0
2016-05-04 11:55:00,41.51,41.53,41.46,41.46,103283.0,37.064,37.0819,37.0194,37.0194,103283.0
2016-05-04 12:00:00,41.47,41.56,41.46,41.54,130387.0,37.0283,37.1087,37.0194,37.0908,130387.0
2016-05-04 12:05:00,41.53,41.59,41.48,41.51,106030.0,37.0819,37.1355,37.0373,37.064,106030.0
2016-05-04 12:10:00,41.51,41.55,41.47,41.53,76480.0,37.064,37.0998,37.0283,37.0819,76480.0
2016-05-04 12:15:00,41.54,41.56,41.42,41.43,90210.0,37.0908,37.1087,36.9837,36.9926,90210.0
2016-05-04 12:20:00,41.44,41.5,41.41,41.49,64516.0,37.0015,37.0551,36.9748,37.0462,64516.0
2016-05-04 12:25:00,41.5,41.55,41.49,41.52,66481.0,37.0551,37.0998,37.0462,37.073,66481.0
2016-05-04 12:30:00,41.53,41.56,41.44,41.45,92771.0,37.0819,37.1087,37.0015,37.0105,92771.0
2016-05-04 12:35:00,41.46,41.51,41.43,41.51,68287.0,37.0194,37.064,36.9926,37.064,68287.0
2016-05-04 12:40:00,41.51,41.52,41.43,41.46,147200.0,37.064,37.073,36.9926,37.0194,147200.0
2016-05-04 12:45:00,41.46,41.46,41.4,41.4,78374.0,37.0194,37.0194,36.9658,36.9658,78374.0
2016-05-04 12:50:00,41.41,41.48,41.36,41.44,77580.0,36.9748,37.0373,36.9301,37.0015,77580.0
2016-05-04 12:55:00,41.45,41.46,41.38,41.45,54940.0,37.0105,37.0194,36.948,37.0105,54940.0
2016-05-04 13:00:00,41.45,41.52,41.45,41.49,67904.0,37.0105,37.073,37.0105,37.0462,67904.0
2016-05-04 13:05:00,41.49,41.51,41.42,41.42,65016.0,37.0462,37.064,36.9837,36.9837,65016.0
2016-05-04 13:10:00,41.43,41.45,41.39,41.42,58515.0,36.9926,37.0105,36.9569,36.9837,58515.0
2016-05-04 13:15:00,41.43,41.53,41.42,41.5,48609.0,36.9926,37.0819,36.9837,37.0551,48609.0
2016-05-04 13:20:00,41.5,41.54,41.49,41.49,84797.0,37.0551,37.0908,37.0462,37.0462,84797.0
2016-05-04 13:25:00,41.48,41.59,41.48,41.59,120582.0,37.0373,37.1355,37.0373,37.1355,120582.0
2016-05-04 13:30:00,41.59,41.63,41.53,41.63,93121.0,37.1355,37.1712,37.0819,37.1712,93121.0
2016-05-04 13:35:00,41.63,41.73,41.62,41.66,166587.0,37.1712,37.2605,37.1623,37.198,166587.0
2016-05-04 13:40:00,41.66,41.67,41.59,41.62,91514.0,37.198,37.2069,37.1355,37.1623,91514.0
2016-05-04 13:45:00,41.62,41.62,41.52,41.57,63653.0,37.1623,37.1623,37.073,37.1176,63653.0
2016-05-04 13:50:00,41.58,41.6,41.5,41.51,57673.0,37.1266,37.1444,37.0551,37.064,57673.0
2016-05-04 13:55:00,41.5,41.5,41.4,41.41,73098.0,37.0551,37.0551,36.9658,36.9748,73098.0
2016-05-04 14:00:00,41.41,41.41,41.34,41.34,126589.0,36.9748,36.9748,36.9123,36.9123,126589.0
2016-05-04 14:05:00,41.34,41.35,41.22,41.25,127205.0,36.9123,36.9212,36.8051,36.8319,127205.0
2016-05-04 14:10:00,41.24,41.31,41.22,41.28,84249.0,36.823,36.8855,36.8051,36.8587,84249.0
2016-05-04 14:15:00,41.29,41.34,41.25,41.3,113821.0,36.8676,36.9123,36.8319,36.8765,113821.0
2016-05-04 14:20:00,41.3,41.38,41.28,41.33,75296.0,36.8765,36.948,36.8587,36.9033,75296.0
2016-05-04 14:25:00,41.33,41.39,41.32,41.39,68186.0,36.9033,36.9569,36.8944,36.9569,68186.0
2016-05-04 14:30:00,41.38,41.4,41.32,41.34,67981.0,36.948,36.9658,36.8944,36.9123,67981.0
2016-05-04 14:35:00,41.34,41.35,41.26,41.27,129961.0,36.9123,36.9212,36.8408,36.8498,129961.0
2016-05-04 14:40:00,41.27,41.3,41.22,41.25,133386.0,36.8498,36.8765,36.8051,36.8319,133386.0
2016-05-04 14:45:00,41.25,41.33,41.25,41.26,56552.0,36.8319,36.9033,36.8319,36.8408,56552.0
2016-05-04 14:50:00,41.25,41.29,41.2,41.23,96355.0,36.8319,36.8676,36.7873,36.814,96355.0
2016-05-04 14:55:00,41.23,41.28,41.23,41.27,90269.0,36.814,36.8587,36.814,36.8498,90269.0
2016-05-04 15:00:00,41.27,41.34,41.26,41.27,162942.0,36.8498,36.9123,36.8408,36.8498,162942.0
2016-05-04 15:05:00,41.27,41.28,41.2,41.22,105546.0,36.8498,36.8587,36.7873,36.8051,105546.0
2016-05-04 15:10:00,41.21,41.25,41.17,41.25,106197.0,36.7962,36.8319,36.7605,36.8319,106197.0
2016-05-04 15:15:00,41.25,41.29,41.23,41.29,110646.0,36.8319,36.8676,36.814,36.8676,110646.0
2016-05-04 15:20:00,41.29,41.32,41.22,41.32,125683.0,36.8676,36.8944,36.8051,36.8944,125683.0
2016-05-04 15:25:00,41.32,41.38,41.31,41.34,201236.0,36.8944,36.948,36.8855,36.9123,201236.0
2016-05-04 15:30:00,41.34,41.4,41.32,41.38,150976.0,36.9123,36.9658,36.8944,36.948,150976.0
2016-05-04 15:35:00,41.38,41.41,41.36,41.4,168539.0,36.948,36.9748,36.9301,36.9658,168539.0
2016-05-04 15:40:00,41.4,41.51,41.38,41.41,278739.0,36.9658,37.064,36.948,36.9748,278739.0
2016-05-04 15:45:00,41.4,41.41,41.38,41.39,275837.0,36.9658,36.9748,36.948,36.9569,275837.0
2016-05-04 15:50:00,41.39,41.44,41.37,41.38,568192.0,36.9569,37.0015,36.939,36.948,568192.0
2016-05-04 15:55:00,41.39,41.42,41.36,41.42,706061.0,36.9569,36.9837,36.9301,36.9837,706061.0
2016-05-05 09:30:00,41.59,41.91,41.55,41.8,262536.0,37.1355,37.4212,37.0998,37.323,262536.0
2016-05-05 09:35:00,41.8,41.95,41.52,41.66,298579.0,37.323,37.4569,37.073,37.198,298579.0
2016-05-05 09:40:00,41.67,41.79,41.45,41.77,216393.0,37.2069,37.3141,37.0105,37.2962,216393.0
2016-05-05 09:45:00,41.77,42.13,41.75,42.13,246432.0,37.2962,37.6176,37.2783,37.6176,246432.0
2016-05-05 09:50:00,42.12,42.27,42.03,42.09,274227.0,37.6087,37.7426,37.5284,37.5819,274227.0
2016-05-05 09:55:00,42.1,42.13,41.97,42.1,290904.0,37.5909,37.6176,37.4748,37.5909,290904.0
2016-05-05 10:00:00,42.1,42.14,42.03,42.1,145199.0,37.5909,37.6266,37.5284,37.5909,145199.0
2016-05-05 10:05:00,42.09,42.1,41.96,41.98,127009.0,37.5819,37.5909,37.4659,37.4837,127009.0
2016-05-05 10:10:00,41.98,42.1,41.98,42.1,147897.0,37.4837,37.5909,37.4837,37.5909,147897.0
2016-05-05 10:15:00,42.09,42.1,42.0,42.09,116831.0,37.5819,37.5909,37.5016,37.5819,116831.0
2016-05-05 10:20:00,42.09,42.09,41.67,41.68,248083.0,37.5819,37.5819,37.2069,37.2158,248083.0
2016-05-05 10:25:00,41.68,41.8,41.63,41.7,178530.0,37.2158,37.323,37.1712,37.2337,178530.0
2016-05-05 10:30:00,41.69,41.91,41.66,41.9,148610.0,37.2248,37.4212,37.198,37.4123,148610.0
2016-05-05 10:35:00,41.9,42.01,41.88,41.98,154069.0,37.4123,37.5105,37.3944,37.4837,154069.0
2016-05-05 10:40:00,41.98,42.05,41.92,42.05,108713.0,37.4837,37.5462,37.4301,37.5462,108713.0
2016-05-05 10:45:00,42.05,42.12,42.02,42.02,129237.0,37.5462,37.6087,37.5194,37.5194,129237.0
2016-05-05 10:50:00,42.02,42.14,42.0,42.14,102445.0,37.5194,37.6266,37.5016,37.6266,102445.0
2016-05-05 10:55:00,42.14,42.16,42.08,42.14,116919.0,37.6266,37.6444,37.573,37.6266,116919.0
2016-05-05 11:00:00,42.13,42.14,42.07,42.13,129606.0,37.6176,37.6266,37.5641,37.6176,129606.0
2016-05-05 11:05:00,42.13,42.15,42.08,42.11,91764.0,37.6176,37.6355,37.573,37.5998,91764.0
2016-05-05 11:10:00,42.1,42.12,42.06,42.09,120250.0,37.5909,37.6087,37.5551,37.5819,120250.0
2016-05-05 11:15:00,42.09,42.26,42.09,42.25,88979.0,37.5819,37.7337,37.5819,37.7248,88979.0
2016-05-05 11:20:00,42.24,42.26,42.04,42.04,112871.0,37.7159,37.7337,37.5373,37.5373,112871.0
2016-05-05 11:25:00,42.05,42.08,42.02,42.04,84760.0,37.5462,37.573,37.5194,37.5373,84760.0
2016-05-05 11:30:00,42.04,42.13,42.0,42.12,97106.0,37.5373,37.6176,37.5016,37.6087,97106.0
2016-05-05 11:35:00,42.13,42.22,42.12,42.19,124296.0,37.6176,37.698,37.6087,37.6712,124296.0
2016-05-05 11:40:00,42.19,42.23,42.16,42.23,63200.0,37.6712,37.7069,37.6444,37.7069,63200.0
2016-05-05 11:45:00,42.22,42.24,42.16,42.19,84316.0,37.698,37.7159,37.6444,37.6712,84316.0
2016-05-05 11:50:00,42.2,42.21,42.15,42.21,56065.0,37.6801,37.6891,37.6355,37.6891,56065.0
2016-05-05 11:55:00,42.21,42.24,42.17,42.19,79917.0,37.6891,37.7159,37.6534,37.6712,79917.0
2016-05-05 12:00:00,42.19,42.23,42.16,42.16,58127.0,37.6712,37.7069,37.6444,37.6444,58127.0
2016-05-05 12:05:00,42.16,42.21,42.14,42.16,79334.0,37.6444,37.6891,37.6266,37.6444,79334.0
2016-05-05 12:10:00,42.16,42.21,42.15,42.17,72885.0,37.6444,37.6891,37.6355,37.6534,72885.0
2016-05-05 12:15:00,42.16,42.17,42.1,42.12,80377.0,37.6444,37.6534,37.5909,37.6087,80377.0
2016-05-05 12:20:00,42.12,42.15,42.08,42.08,61122.0,37.6087,37.6355,37.573,37.573,61122.0
2016-05-05 12:25:00,42.08,42.08,42.01,42.03,56290.0,37.573,37.573,37.5105,37.5284,56290.0
2016-05-05 12:30:00,42.04,42.08,42.02,42.08,45780.0,37.5373,37.573,37.5194,37.573,45780.0
2016-05-05 12:35:00,42.07,42.13,42.07,42.11,51036.0,37.5641,37.6176,37.5641,37.5998,51036.0
2016-05-05 12:40:00,42.11,42.12,42.05,42.09,44961.0,37.5998,37.6087,37.5462,37.5819,44961.0
2016-05-05 12:45:00,42.08,42.11,42.05,42.09,37640.0,37.573,37.5998,37.5462,37.5819,37640.0
2016-05-05 12:50:00,42.09,42.12,42.08,42.1,37218.0,37.5819,37.6087,37.573,37.5909,37218.0
2016-05-05 12:55:00,42.1,42.14,42.04,42.04,57608.0,37.5909,37.6266,37.5373,37.5373,57608.0
2016-05-05 13:00:00,42.04,42.09,42.03,42.04,50415.0,37.5373,37.5819,37.5284,37.5373,50415.0
2016-05-05 13:05:00,42.04,42.07,41.97,41.97,71848.0,37.5373,37.5641,37.4748,37.4748,71848.0
2016-05-05 13:10:00,41.98,41.98,41.88,41.89,73945.0,37.4837,37.4837,37.3944,37.4033,73945.0
2016-05-05 13:15:00,41.89,41.9,41.8,41.9,113981.0,37.4033,37.4123,37.323,37.4123,113981.0
2016-05-05 13:20:00,41.9,41.9,41.83,41.87,56759.0,37.4123,37.4123,37.3498,37.3855,56759.0
2016-05-05 13:25:00,41.88,41.9,41.82,41.84,70197.0,37.3944,37.4123,37.3408,37.3587,70197.0
2016-05-05 13:30:00,41.83,41.84,41.77,41.77,99379.0,37.3498,37.3587,37.2962,37.2962,99379.0
2016-05-05 13:35:00,41.77,41.79,41.7,41.73,133639.0,37.2962,37.3141,37.2337,37.2605,133639.0
2016-05-05 13:40:00,41.74,41.84,41.74,41.82,100910.0,37.2694,37.3587,37.2694,37.3408,100910.0
2016-05-05 13:45:00,41.82,41.83,41.78,41.79,35516.0,37.3408,37.3498,37.3051,37.3141,35516.0
2016-05-05 13:50:00,41.78,41.84,41.78,41.81,41345.0,37.3051,37.3587,37.3051,37.3319,41345.0
2016-05-05 13:55:00,41.8,41.82,41.7,41.73,83484.0,37.323,37.3408,37.2337,37.2605,83484.0
2016-05-05 14:00:00,41.73,41.73,41.68,41.72,59681.0,37.2605,37.2605,37.2158,37.2516,59681.0
2016-05-05 14:05:00,41.73,41.76,41.7,41.73,94390.0,37.2605,37.2873,37.2337,37.2605,94390.0
2016-05-05 14:10:00,41.73,41.77,41.7,41.76,60535.0,37.2605,37.2962,37.2337,37.2873,60535.0
2016-05-05 14:15:00,41.77,41.8,41.73,41.75,104740.0,37.2962,37.323,37.2605,37.2783,104740.0
2016-05-05 14:20:00,41.75,41.78,41.72,41.75,54714.0,37.2783,37.3051,37.2516,37.2783,54714.0
2016-05-05 14:25:00,41.75,41.76,41.72,41.73,37873.0,37.2783,37.2873,37.2516,37.2605,37873.0
2016-05-05 14:30:00,41.73,41.74,41.68,41.7,54644.0,37.2605,37.2694,37.2158,37.2337,54644.0
2016-05-05 14:35:00,41.71,41.73,41.66,41.68,73634.0,37.2426,37.2605,37.198,37.2158,73634.0
2016-05-05 14:40:00,41.67,41.76,41.65,41.74,92217.0,37.2069,37.2873,37.1891,37.2694,92217.0
2016-05-05 14:45:00,41.74,41.79,41.73,41.77,67299.0,37.2694,37.3141,37.2605,37.2962,67299.0
2016-05-05 14:50:00,41.77,41.8,41.74,41.76,53884.0,37.2962,37.323,37.2694,37.2873,53884.0
2016-05-05 14:55:00,41.75,41.81,41.74,41.75,59990.0,37.2783,37.3319,37.2694,37.2783,59990.0
2016-05-05 15:00:00,41.75,41.75,41.69,41.73,73998.0,37.2783,37.2783,37.2248,37.2605,73998.0
2016-05-05 15:05:00,41.72,41.73,41.69,41.7,69124.0,37.2516,37.2605,37.2248,37.2337,69124.0
2016-05-05 15:10:00,41.7,41.74,41.68,41.7,85320.0,37.2337,37.2694,37.2158,37.2337,85320.0
2016-05-05 15:15:00,41.7,41.74,41.67,41.73,97668.0,37.2337,37.2694,37.2069,37.2605,97668.0
2016-05-05 15:20:00,41.73,41.8,41.72,41.79,78464.0,37.2605,37.323,37.2516,37.3141,78464.0
2016-05-05 15:25:00,41.79,41.8,41.74,41.77,117970.0,37.3141,37.323,37.2694,37.2962,117970.0
2016-05-05 15:30:00,41.77,41.77,41.72,41.76,90665.0,37.2962,37.2962,37.2516,37.2873,90665.0
2016-05-05 15:35:00,41.76,41.76,41.68,41.71,148063.0,37.2873,37.2873,37.2158,37.2426,148063.0
2016-05-05 15:40:00,41.71,41.75,41.69,41.73,232617.0,37.2426,37.2783,37.2248,37.2605,232617.0
2016-05-05 15:45:00,41.73,41.76,41.69,41.71,235841.0,37.2605,37.2873,37.2248,37.2426,235841.0
2016-05-05 15:50:00,41.7,41.72,41.68,41.7,123573.0,37.2337,37.2516,37.2158,37.2337,123573.0
2016-05-05 15:55:00,41.71,41.75,41.7,41.75,384741.0,37.2426,37.2783,37.2337,37.2783,384741.0
2016-05-06 09:30:00,41.61,41.86,41.54,41.67,222555.0,37.1533,37.3766,37.0908,37.2069,222555.0
2016-05-06 09:35:00,41.65,41.74,41.46,41.65,202305.0,37.1891,37.2694,37.0194,37.1891,202305.0
2016-05-06 09:40:00,41.64,41.91,41.64,41.83,168372.0,37.1801,37.4212,37.1801,37.3498,168372.0
2016-05-06 09:45:00,41.83,41.98,41.77,41.94,137564.0,37.3498,37.4837,37.2962,37.448,137564.0
2016-05-06 09:50:00,41.91,42.06,41.75,41.87,284547.0,37.4212,37.5551,37.2783,37.3855,284547.0
2016-05-06 09:55:00,41.87,41.94,41.61,41.62,248867.0,37.3855,37.448,37.1533,37.1623,248867.0
2016-05-06 10:00:00,41.61,41.82,41.58,41.75,252508.0,37.1533,37.3408,37.1266,37.2783,252508.0
2016-05-06 10:05:00,41.75,41.9,41.69,41.71,145883.0,37.2783,37.4123,37.2248,37.2426,145883.0
2016-05-06 10:10:00,41.72,41.75,41.55,41.56,122589.0,37.2516,37.2783,37.0998,37.1087,122589.0
2016-05-06 10:15:00,41.54,41.62,41.47,41.48,147770.0,37.0908,37.1623,37.0283,37.0373,147770.0
2016-05-06 10:20:00,41.47,41.49,41.25,41.26,195330.0,37.0283,37.0462,36.8319,36.8408,195330.0
2016-05-06 10:25:00,41.25,41.32,41.18,41.32,138926.0,36.8319,36.8944,36.7694,36.8944,138926.0
2016-05-06 10:30:00,41.31,41.34,41.25,41.29,112752.0,36.8855,36.9123,36.8319,36.8676,112752.0
2016-05-06 10:35:00,41.29,41.33,41.07,41.08,112776.0,36.8676,36.9033,36.6712,36.6801,112776.0
2016-05-06 10:40:00,41.08,41.21,41.08,41.21,87568.0,36.6801,36.7962,36.6801,36.7962,87568.0
2016-05-06 10:45:00,41.22,41.22,41.08,41.16,82539.0,36.8051,36.8051,36.6801,36.7515,82539.0
2016-05-06 10:50:00,41.15,41.24,41.14,41.18,91016.0,36.7426,36.823,36.7337,36.7694,91016.0
2016-05-06 10:55:00,41.19,41.21,41.09,41.14,70377.0,36.7783,36.7962,36.689,36.7337,70377.0
2016-05-06 11:00:00,41.15,41.22,41.12,41.19,71616.0,36.7426,36.8051,36.7158,36.7783,71616.0
2016-05-06 11:05:00,41.19,41.22,41.1,41.13,95984.0,36.7783,36.8051,36.698,36.7247,95984.0
2016-05-06 11:10:00,41.12,41.33,41.12,41.26,108141.0,36.7158,36.9033,36.7158,36.8408,108141.0
2016-05-06 11:15:00,41.25,41.31,41.2,41.22,91126.0,36.8319,36.8855,36.7873,36.8051,91126.0
2016-05-06 11:20:00,41.23,41.25,41.16,41.21,83260.0,36.814,36.8319,36.7515,36.7962,83260.0
2016-05-06 11:25:00,41.22,41.23,41.16,41.19,72026.0,36.8051,36.814,36.7515,36.7783,72026.0
2016-05-06 11:30:00,41.18,41.18,41.1,41.14,99014.0,36.7694,36.7694,36.698,36.7337,99014.0
2016-05-06 11:35:00,41.13,41.14,41.05,41.09,135699.0,36.7247,36.7337,36.6533,36.689,135699.0
2016-05-06 11:40:00,41.09,41.14,41.08,41.09,99771.0,36.689,36.7337,36.6801,36.689,99771.0
2016-05-06 11:45:00,41.1,41.13,41.0,41.0,113181.0,36.698,36.7247,36.6087,36.6087,113181.0
2016-05-06 11:50:00,41.0,41.07,40.95,41.01,152924.0,36.6087,36.6712,36.564,36.6176,152924.0
2016-05-06 11:55:00,41.02,41.02,40.95,41.01,92861.0,36.6265,36.6265,36.564,36.6176,92861.0
2016-05-06 12:00:00,41.0,41.03,40.95,40.96,128123.0,36.6087,36.6355,36.564,36.573,128123.0
2016-05-06 12:05:00,40.96,41.09,40.95,41.09,83578.0,36.573,36.689,36.564,36.689,83578.0
2016-05-06 12:10:00,41.09,41.23,41.08,41.23,139534.0,36.689,36.814,36.6801,36.814,139534.0
2016-05-06 12:15:00,41.22,41.23,41.09,41.11,130696.0,36.8051,36.814,36.689,36.7069,130696.0
2016-05-06 12:20:00,41.11,41.16,41.07,41.14,46592.0,36.7069,36.7515,36.6712,36.7337,46592.0
2016-05-06 12:25:00,41.12,41.17,41.06,41.07,76554.0,36.7158,36.7605,36.6622,36.6712,76554.0
2016-05-06 12:30:00,41.08,41.1,41.0,41.05,71978.0,36.6801,36.698,36.6087,36.6533,71978.0
2016-05-06 12:35:00,41.05,41.13,41.04,41.12,58965.0,36.6533,36.7247,36.6444,36.7158,58965.0
2016-05-06 12:40:00,41.12,41.2,41.11,41.2,60970.0,36.7158,36.7873,36.7069,36.7873,60970.0
2016-05-06 12:45:00,41.19,41.21,41.15,41.19,72920.0,36.7783,36.7962,36.7426,36.7783,72920.0
2016-05-06 12:50:00,41.19,41.2,41.14,41.17,51546.0,36.7783,36.7873,36.7337,36.7605,51546.0
2016-05-06 12:55:00,41.17,41.21,41.15,41.15,62394.0,36.7605,36.7962,36.7426,36.7426,62394.0
2016-05-06 13:00:00,41.16,41.26,41.13,41.26,55662.0,36.7515,36.8408,36.7247,36.8408,55662.0
2016-05-06 13:05:00,41.27,41.35,41.23,41.35,131798.0,36.8498,36.9212,36.814,36.9212,131798.0
2016-05-06 13:10:00,41.34,41.4,41.31,41.39,90747.0,36.9123,36.9658,36.8855,36.9569,90747.0
2016-05-06 13:15:00,41.39,41.51,41.39,41.46,160301.0,36.9569,37.064,36.9569,37.0194,160301.0
2016-05-06 13:20:00,41.47,41.53,41.45,41.51,108784.0,37.0283,37.0819,37.0105,37.064,108784.0
2016-05-06 13:25:00,41.51,41.51,41.43,41.51,123330.0,37.064,37.064,36.9926,37.064,123330.0
2016-05-06 13:30:00,41.51,41.57,41.47,41.57,116050.0,37.064,37.1176,37.0283,37.1176,116050.0
2016-05-06 13:35:00,41.57,41.67,41.56,41.66,140164.0,37.1176,37.2069,37.1087,37.198,140164.0
2016-05-06 13:40:00,41.66,41.67,41.55,41.59,133603.0,37.198,37.2069,37.0998,37.1355,133603.0
2016-05-06 13:45:00,41.59,41.65,41.59,41.62,77632.0,37.1355,37.1891,37.1355,37.1623,77632.0
2016-05-06 13:50:00,41.62,41.73,41.62,41.7,120518.0,37.1623,37.2605,37.1623,37.2337,120518.0
2016-05-06 13:55:00,41.69,41.8,41.67,41.79,116331.0,37.2248,37.323,37.2069,37.3141,116331.0
2016-05-06 14:00:00,41.8,41.88,41.7,41.83,140579.0,37.323,37.3944,37.2337,37.3498,140579.0
2016-05-06 14:05:00,41.84,42.1,41.83,42.07,197307.0,37.3587,37.5909,37.3498,37.5641,197307.0
2016-05-06 14:10:00,42.06,42.09,41.96,41.97,150792.0,37.5551,37.5819,37.4659,37.4748,150792.0
2016-05-06 14:15:00,41.97,42.02,41.95,41.99,76969.0,37.4748,37.5194,37.4569,37.4926,76969.0
2016-05-06 14:20:00,42.0,42.16,41.97,42.14,172320.0,37.5016,37.6444,37.4748,37.6266,172320.0
2016-05-06 14:25:00,42.14,42.2,42.11,42.18,129929.0,37.6266,37.6801,37.5998,37.6623,129929.0
2016-05-06 14:30:00,42.18,42.2,42.07,42.09,126122.0,37.6623,37.6801,37.5641,37.5819,126122.0
2016-05-06 14:35:00,42.1,42.26,42.09,42.23,182789.0,37.5909,37.7337,37.5819,37.7069,182789.0
2016-05-06 14:40:00,42.22,42.23,42.15,42.18,71133.0,37.698,37.7069,37.6355,37.6623,71133.0
2016-05-06 14:45:00,42.18,42.24,42.18,42.22,107789.0,37.6623,37.7159,37.6623,37.698,107789.0
2016-05-06 14:50:00,42.23,42.24,42.19,42.19,107346.0,37.7069,37.7159,37.6712,37.6712,107346.0
2016-05-06 14:55:00,42.19,42.21,42.0,42.01,162332.0,37.6712,37.6891,37.5016,37.5105,162332.0
2016-05-06 15:00:00,41.99,42.07,41.98,42.07,67154.0,37.4926,37.5641,37.4837,37.5641,67154.0
2016-05-06 15:05:00,42.06,42.13,42.01,42.09,85550.0,37.5551,37.6176,37.5105,37.5819,85550.0
2016-05-06 15:10:00,42.1,42.1,42.0,42.0,112999.0,37.5909,37.5909,37.5016,37.5016,112999.0
2016-05-06 15:15:00,42.01,42.08,41.99,42.07,118527.0,37.5105,37.573,37.4926,37.5641,118527.0
2016-05-06 15:20:00,42.08,42.13,42.05,42.1,101886.0,37.573,37.6176,37.5462,37.5909,101886.0
2016-05-06 15:25:00,42.1,42.13,42.05,42.08,90412.0,37.5909,37.6176,37.5462,37.573,90412.0
2016-05-06 15:30:00,42.07,42.08,41.96,41.98,145356.0,37.5641,37.573,37.4659,37.4837,145356.0
2016-05-06 15:35:00,41.98,42.08,41.98,42.02,140480.0,37.4837,37.573,37.4837,37.5194,140480.0
2016-05-06 15:40:00,42.02,42.05,41.96,41.97,159162.0,37.5194,37.5462,37.4659,37.4748,159162.0
2016-05-06 15:45:00,41.98,42.03,41.97,41.98,148648.0,37.4837,37.5284,37.4748,37.4837,148648.0
2016-05-06 15:50:00,41.98,42.03,41.97,42.0,182044.0,37.4837,37.5284,37.4748,37.5016,182044.0
2016-05-06 15:55:00,42.01,42.05,41.99,42.04,417645.0,37.5105,37.5462,37.4926,37.5373,417645.0
2016-05-09 09:30:00,42.11,42.6,42.11,42.56,257162.0,37.7195,38.1584,37.7195,38.1226,257162.0
2016-05-09 09:35:00,42.56,42.84,42.55,42.75,250172.0,38.1226,38.3734,38.1136,38.2928,250172.0
2016-05-09 09:40:00,42.74,42.76,42.37,42.62,314519.0,38.2838,38.3017,37.9524,38.1763,314519.0
2016-05-09 09:45:00,42.62,42.65,42.48,42.48,146660.0,38.1763,38.2032,38.0509,38.0509,146660.0
2016-05-09 09:50:00,42.49,42.64,42.45,42.49,192828.0,38.0599,38.1942,38.0241,38.0599,192828.0
2016-05-09 09:55:00,42.49,42.53,42.27,42.52,173778.0,38.0599,38.0957,37.8628,38.0868,173778.0
2016-05-09 10:00:00,42.52,42.66,42.47,42.54,159107.0,38.0868,38.2122,38.042,38.1047,159107.0
2016-05-09 10:05:00,42.54,42.56,42.42,42.47,85858.0,38.1047,38.1226,37.9972,38.042,85858.0
2016-05-09 10:10:00,42.47,42.61,42.42,42.61,90087.0,38.042,38.1674,37.9972,38.1674,90087.0
2016-05-09 10:15:00,42.59,42.63,42.52,42.57,100015.0,38.1495,38.1853,38.0868,38.1315,100015.0
2016-05-09 10:20:00,42.58,42.62,42.28,42.29,100153.0,38.1405,38.1763,37.8718,37.8807,100153.0
2016-05-09 10:25:00,42.29,42.38,42.26,42.34,94590.0,37.8807,37.9614,37.8539,37.9255,94590.0
2016-05-09 10:30:00,42.34,42.34,42.22,42.25,165390.0,37.9255,37.9255,37.818,37.8449,165390.0
2016-05-09 10:35:00,42.24,42.25,41.99,42.09,184354.0,37.8359,37.8449,37.612,37.7016,184354.0
2016-05-09 10:40:00,42.11,42.23,42.08,42.19,91149.0,37.7195,37.827,37.6926,37.7912,91149.0
2016-05-09 10:45:00,42.19,42.26,42.15,42.26,83227.0,37.7912,37.8539,37.7553,37.8539,83227.0
2016-05-09 10:50:00,42.27,42.31,42.18,42.2,76110.0,37.8628,37.8986,37.7822,37.8001,76110.0
2016-05-09 10:55:00,42.2,42.31,42.2,42.3,97746.0,37.8001,37.8986,37.8001,37.8897,97746.0
2016-05-09 11:00:00,42.28,42.32,42.22,42.23,111810.0,37.8718,37.9076,37.818,37.827,111810.0
2016-05-09 11:05:00,42.23,42.33,42.23,42.33,78081.0,37.827,37.9166,37.827,37.9166,78081.0
2016-05-09 11:10:00,42.32,42.36,42.19,42.21,116421.0,37.9076,37.9434,37.7912,37.8091,116421.0
2016-05-09 11:15:00,42.22,42.33,42.19,42.32,125672.0,37.818,37.9166,37.7912,37.9076,125672.0
2016-05-09 11:20:00,42.32,42.44,42.3,42.42,91766.0,37.9076,38.0151,37.8897,37.9972,91766.0
2016-05-09 11:25:00,42.42,42.48,42.4,42.46,141309.0,37.9972,38.0509,37.9793,38.033,141309.0
2016-05-09 11:30:00,42.46,42.48,42.31,42.36,84370.0,38.033,38.0509,37.8986,37.9434,84370.0
2016-05-09 11:35:00,42.36,42.43,42.3,42.41,38779.0,37.9434,38.0061,37.8897,37.9882,38779.0
2016-05-09 11:40:00,42.42,42.45,42.34,42.45,63158.0,37.9972,38.0241,37.9255,38.0241,63158.0
2016-05-09 11:45:00,42.44,42.48,42.42,42.44,71498.0,38.0151,38.0509,37.9972,38.0151,71498.0
2016-05-09 11:50:00,42.44,42.54,42.44,42.49,91276.0,38.0151,38.1047,38.0151,38.0599,91276.0
2016-05-09 11:55:00,42.48,42.6,42.48,42.55,102940.0,38.0509,38.1584,38.0509,38.1136,102940.0
2016-05-09 12:00:00,42.55,42.58,42.53,42.57,82775.0,38.1136,38.1405,38.0957,38.1315,82775.0
2016-05-09 12:05:00,42.57,42.6,42.48,42.51,114228.0,38.1315,38.1584,38.0509,38.0778,114228.0
2016-05-09 12:10:00,42.5,42.57,42.48,42.57,43424.0,38.0688,38.1315,38.0509,38.1315,43424.0
2016-05-09 12:15:00,42.57,42.57,42.49,42.53,75060.0,38.1315,38.1315,38.0599,38.0957,75060.0
2016-05-09 12:20:00,42.52,42.58,42.47,42.58,65169.0,38.0868,38.1405,38.042,38.1405,65169.0
2016-05-09 12:25:00,42.57,42.59,42.52,42.52,43127.0,38.1315,38.1495,38.0868,38.0868,43127.0
2016-05-09 12:30:00,42.53,42.6,42.53,42.59,170590.0,38.0957,38.1584,38.0957,38.1495,170590.0
2016-05-09 12:35:00,42.59,42.6,42.4,42.44,97628.0,38.1495,38.1584,37.9793,38.0151,97628.0
2016-05-09 12:40:00,42.43,42.45,42.39,42.42,62736.0,38.0061,38.0241,37.9703,37.9972,62736.0
2016-05-09 12:45:00,42.42,42.46,42.42,42.42,63282.0,37.9972,38.033,37.9972,37.9972,63282.0
2016-05-09 12:50:00,42.42,42.42,42.37,42.4,58108.0,37.9972,37.9972,37.9524,37.9793,58108.0
2016-05-09 12:55:00,42.39,42.46,42.37,42.46,70565.0,37.9703,38.033,37.9524,38.033,70565.0
2016-05-09 13:00:00,42.45,42.48,42.41,42.41,72840.0,38.0241,38.0509,37.9882,37.9882,72840.0
2016-05-09 13:05:00,42.4,42.47,42.39,42.44,60918.0,37.9793,38.042,37.9703,38.0151,60918.0
2016-05-09 13:10:00,42.43,42.5,42.43,42.45,56035.0,38.0061,38.0688,38.0061,38.0241,56035.0
2016-05-09 13:15:00,42.45,42.49,42.37,42.39,53299.0,38.0241,38.0599,37.9524,37.9703,53299.0
2016-05-09 13:20:00,42.39,42.48,42.38,42.47,107383.0,37.9703,38.0509,37.9614,38.042,107383.0
2016-05-09 13:25:00,42.47,42.49,42.41,42.46,63230.0,38.042,38.0599,37.9882,38.033,63230.0
2016-05-09 13:30:00,42.45,42.49,42.44,42.47,49199.0,38.0241,38.0599,38.0151,38.042,49199.0
2016-05-09 13:35:00,42.47,42.54,42.44,42.44,111426.0,38.042,38.1047,38.0151,38.0151,111426.0
2016-05-09 13:40:00,42.44,42.46,42.39,42.44,102596.0,38.0151,38.033,37.9703,38.0151,102596.0
2016-05-09 13:45:00,42.44,42.53,42.43,42.53,127814.0,38.0151,38.0957,38.0061,38.0957,127814.0
2016-05-09 13:50:00,42.52,42.52,42.47,42.48,97070.0,38.0868,38.0868,38.042,38.0509,97070.0
2016-05-09 13:55:00,42.48,42.53,42.45,42.52,153441.0,38.0509,38.0957,38.0241,38.0868,153441.0
2016-05-09 14:00:00,42.52,42.67,42.52,42.62,248764.0,38.0868,38.2211,38.0868,38.1763,248764.0
2016-05-09 14:05:00,42.61,42.62,42.39,42.4,108834.0,38.1674,38.1763,37.9703,37.9793,108834.0
2016-05-09 14:10:00,42.4,42.44,42.36,42.4,67411.0,37.9793,38.0151,37.9434,37.9793,67411.0
2016-05-09 14:15:00,42.4,42.42,42.35,42.38,127981.0,37.9793,37.9972,37.9345,37.9614,127981.0
2016-05-09 14:20:00,42.38,42.43,42.33,42.43,89813.0,37.9614,38.0061,37.9166,38.0061,89813.0
2016-05-09 14:25:00,42.43,42.47,42.38,42.4,96823.0,38.0061,38.042,37.9614,37.9793,96823.0
2016-05-09 14:30:00,42.39,42.5,42.39,42.47,150947.0,37.9703,38.0688,37.9703,38.042,150947.0
2016-05-09 14:35:00,42.47,42.54,42.46,42.53,53409.0,38.042,38.1047,38.033,38.0957,53409.0
2016-05-09 14:40:00,42.53,42.58,42.52,42.57,68203.0,38.0957,38.1405,38.0868,38.1315,68203.0
2016-05-09 14:45:00,42.56,42.59,42.53,42.58,122115.0,38.1226,38.1495,38.0957,38.1405,122115.0
2016-05-09 14:50:00,42.58,42.69,42.58,42.66,90340.0,38.1405,38.239,38.1405,38.2122,90340.0
2016-05-09 14:55:00,42.67,42.74,42.65,42.72,116523.0,38.2211,38.2838,38.2032,38.2659,116523.0
2016-05-09 15:00:00,42.72,42.72,42.66,42.66,76246.0,38.2659,38.2659,38.2122,38.2122,76246.0
2016-05-09 15:05:00,42.66,42.67,42.61,42.63,95936.0,38.2122,38.2211,38.1674,38.1853,95936.0
2016-05-09 15:10:00,42.63,42.67,42.61,42.61,80824.0,38.1853,38.2211,38.1674,38.1674,80824.0
2016-05-09 15:15:00,42.62,42.64,42.59,42.6,85388.0,38.1763,38.1942,38.1495,38.1584,85388.0
2016-05-09 15:20:00,42.6,42.62,42.58,42.58,60821.0,38.1584,38.1763,38.1405,38.1405,60821.0
2016-05-09 15:25:00,42.58,42.59,42.51,42.51,107474.0,38.1405,38.1495,38.0778,38.0778,107474.0
2016-05-09 15:30:00,42.52,42.54,42.4,42.43,363760.0,38.0868,38.1047,37.9793,38.0061,363760.0
2016-05-09 15:35:00,42.44,42.45,42.41,42.41,76506.0,38.0151,38.0241,37.9882,37.9882,76506.0
2016-05-09 15:40:00,42.41,42.47,42.39,42.4,206284.0,37.9882,38.042,37.9703,37.9793,206284.0
2016-05-09 15:45:00,42.41,42.45,42.4,42.41,153952.0,37.9882,38.0241,37.9793,37.9882,153952.0
2016-05-09 15:50:00,42.4,42.45,42.38,42.39,317200.0,37.9793,38.0241,37.9614,37.9703,317200.0
2016-05-09 15:55:00,42.39,42.45,42.38,42.4,538120.0,37.9703,38.0241,37.9614,37.9793,538120.0
2016-05-10 09:30:00,42.49,42.8,42.41,42.74,301004.0,38.0599,38.3376,37.9882,38.2838,301004.0
2016-05-10 09:35:00,42.75,42.76,42.48,42.57,142708.0,38.2928,38.3017,38.0509,38.1315,142708.0
2016-05-10 09:40:00,42.58,42.85,42.53,42.82,248720.0,38.1405,38.3823,38.0957,38.3555,248720.0
2016-05-10 09:45:00,42.83,42.88,42.69,42.7,171287.0,38.3644,38.4092,38.239,38.248,171287.0
2016-05-10 09:50:00,42.71,42.73,42.6,42.65,114959.0,38.2569,38.2749,38.1584,38.2032,114959.0
2016-05-10 09:55:00,42.65,42.66,42.54,42.62,102514.0,38.2032,38.2122,38.1047,38.1763,102514.0
2016-05-10 10:00:00,42.62,42.63,42.49,42.57,120097.0,38.1763,38.1853,38.0599,38.1315,120097.0
2016-05-10 10:05:00,42.56,42.61,42.5,42.53,159391.0,38.1226,38.1674,38.0688,38.0957,159391.0
2016-05-10 10:10:00,42.52,42.56,42.5,42.53,99441.0,38.0868,38.1226,38.0688,38.0957,99441.0
2016-05-10 10:15:00,42.54,42.61,42.51,42.61,83078.0,38.1047,38.1674,38.0778,38.1674,83078.0
2016-05-10 10:20:00,42.6,42.75,42.6,42.7,152895.0,38.1584,38.2928,38.1584,38.248,152895.0
2016-05-10 10:25:00,42.7,42.86,42.7,42.73,115091.0,38.248,38.3913,38.248,38.2749,115091.0
2016-05-10 10:30:00,42.73,42.81,42.72,42.79,108822.0,38.2749,38.3465,38.2659,38.3286,108822.0
2016-05-10 10:35:00,42.78,42.84,42.75,42.79,115384.0,38.3196,38.3734,38.2928,38.3286,115384.0
2016-05-10 10:40:00,42.79,42.83,42.77,42.82,113556.0,38.3286,38.3644,38.3107,38.3555,113556.0
2016-05-10 10:45:00,42.82,42.84,42.7,42.74,106952.0,38.3555,38.3734,38.248,38.2838,106952.0
2016-05-10 10:50:00,42.75,42.76,42.68,42.7,70888.0,38.2928,38.3017,38.2301,38.248,70888.0
2016-05-10 10:55:00,42.7,42.73,42.67,42.73,69708.0,38.248,38.2749,38.2211,38.2749,69708.0
2016-05-10 11:00:00,42.73,42.78,42.71,42.74,112309.0,38.2749,38.3196,38.2569,38.2838,112309.0
2016-05-10 11:05:00,42.73,42.75,42.69,42.75,78369.0,38.2749,38.2928,38.239,38.2928,78369.0
2016-05-10 11:10:00,42.75,42.78,42.74,42.76,58651.0,38.2928,38.3196,38.2838,38.3017,58651.0
2016-05-10 11:15:00,42.76,42.79,42.76,42.77,121701.0,38.3017,38.3286,38.3017,38.3107,121701.0
2016-05-10 11:20:00,42.77,42.8,42.75,42.79,98030.0,38.3107,38.3376,38.2928,38.3286,98030.0
2016-05-10 11:25:00,42.79,42.83,42.76,42.8,129807.0,38.3286,38.3644,38.3017,38.3376,129807.0
2016-05-10 11:30:00,42.8,42.8,42.66,42.78,161131.0,38.3376,38.3376,38.2122,38.3196,161131.0
2016-05-10 11:35:00,42.79,42.82,42.73,42.82,73211.0,38.3286,38.3555,38.2749,38.3555,73211.0
2016-05-10 11:40:00,42.82,42.83,42.79,42.82,89646.0,38.3555,38.3644,38.3286,38.3555,89646.0
2016-05-10 11:45:00,42.82,42.82,42.75,42.75,117303.0,38.3555,38.3555,38.2928,38.2928,117303.0
2016-05-10 11:50:00,42.75,42.79,42.74,42.76,115701.0,38.2928,38.3286,38.2838,38.3017,115701.0
2016-05-10 11:55:00,42.76,42.8,42.74,42.79,88109.0,38.3017,38.3376,38.2838,38.3286,88109.0
2016-05-10 12:00:00,42.8,42.85,42.79,42.84,61213.0,38.3376,38.3823,38.3286,38.3734,61213.0
2016-05-10 12:05:00,42.84,42.91,42.83,42.84,113787.0,38.3734,38.4361,38.3644,38.3734,113787.0
2016-05-10 12:10:00,42.85,42.99,42.82,42.96,99195.0,38.3823,38.5078,38.3555,38.4809,99195.0
2016-05-10 12:15:00,42.95,43.02,42.95,43.0,108273.0,38.4719,38.5346,38.4719,38.5167,108273.0
2016-05-10 12:20:00,43.0,43.02,43.0,43.0,62191.0,38.5167,38.5346,38.5167,38.5167,62191.0
2016-05-10 12:25:00,43.0,43.03,42.97,42.99,107772.0,38.5167,38.5436,38.4898,38.5078,107772.0
2016-05-10 12:30:00,42.99,43.0,42.91,42.94,56085.0,38.5078,38.5167,38.4361,38.463,56085.0
2016-05-10 12:35:00,42.94,42.96,42.92,42.94,50916.0,38.463,38.4809,38.445,38.463,50916.0
2016-05-10 12:40:00,42.94,43.0,42.93,43.0,56405.0,38.463,38.5167,38.454,38.5167,56405.0
2016-05-10 12:45:00,43.0,43.0,42.92,42.92,101236.0,38.5167,38.5167,38.445,38.445,101236.0
2016-05-10 12:50:00,42.93,42.99,42.89,42.98,61529.0,38.454,38.5078,38.4182,38.4988,61529.0
2016-05-10 12:55:00,42.99,43.01,42.97,42.98,72674.0,38.5078,38.5257,38.4898,38.4988,72674.0
2016-05-10 13:00:00,42.98,43.01,42.95,42.96,54855.0,38.4988,38.5257,38.4719,38.4809,54855.0
2016-05-10 13:05:00,42.96,43.04,42.96,43.01,59301.0,38.4809,38.5525,38.4809,38.5257,59301.0
2016-05-10 13:10:00,43.01,43.01,42.91,42.91,67626.0,38.5257,38.5257,38.4361,38.4361,67626.0
2016-05-10 13:15:00,42.92,42.95,42.88,42.89,112561.0,38.445,38.4719,38.4092,38.4182,112561.0
2016-05-10 13:20:00,42.9,42.94,42.89,42.92,68327.0,38.4271,38.463,38.4182,38.445,68327.0
2016-05-10 13:25:00,42.93,42.95,42.89,42.94,56246.0,38.454,38.4719,38.4182,38.463,56246.0
2016-05-10 13:30:00,42.94,42.97,42.92,42.93,49965.0,38.463,38.4898,38.445,38.454,49965.0
2016-05-10 13:35:00,42.93,42.96,42.93,42.96,26689.0,38.454,38.4809,38.454,38.4809,26689.0
2016-05-10 13:40:00,42.95,43.0,42.93,42.94,75592.0,38.4719,38.5167,38.454,38.463,75592.0
2016-05-10 13:45:00,42.94,42.98,42.94,42.96,61849.0,38.463,38.4988,38.463,38.4809,61849.0
2016-05-10 13:50:00,42.96,43.0,42.95,42.97,58943.0,38.4809,38.5167,38.4719,38.4898,58943.0
2016-05-10 13:55:00,42.97,42.99,42.94,42.98,64824.0,38.4898,38.5078,38.463,38.4988,64824.0
2016-05-10 14:00:00,42.98,43.03,42.96,43.01,90106.0,38.4988,38.5436,38.4809,38.5257,90106.0
2016-05-10 14:05:00,43.0,43.01,42.97,42.99,61441.0,38.5167,38.5257,38.4898,38.5078,61441.0
2016-05-10 14:10:00,43.0,43.01,42.94,42.95,127606.0,38.5167,38.5257,38.463,38.4719,127606.0
2016-05-10 14:15:00,42.95,43.01,42.95,42.99,88411.0,38.4719,38.5257,38.4719,38.5078,88411.0
2016-05-10 14:20:00,42.99,43.04,42.98,42.99,73184.0,38.5078,38.5525,38.4988,38.5078,73184.0
2016-05-10 14:25:00,42.99,43.02,42.94,42.94,100744.0,38.5078,38.5346,38.463,38.463,100744.0
2016-05-10 14:30:00,42.95,43.02,42.91,43.02,128421.0,38.4719,38.5346,38.4361,38.5346,128421.0
2016-05-10 14:35:00,43.01,43.01,42.99,43.0,41167.0,38.5257,38.5257,38.5078,38.5167,41167.0
2016-05-10 14:40:00,43.01,43.01,42.94,42.96,83742.0,38.5257,38.5257,38.463,38.4809,83742.0
2016-05-10 14:45:00,42.96,42.99,42.93,42.98,65891.0,38.4809,38.5078,38.454,38.4988,65891.0
2016-05-10 14:50:00,42.98,42.99,42.91,42.91,65963.0,38.4988,38.5078,38.4361,38.4361,65963.0
2016-05-10 14:55:00,42.91,42.95,42.89,42.9,82843.0,38.4361,38.4719,38.4182,38.4271,82843.0
2016-05-10 15:00:00,42.91,42.94,42.9,42.93,35303.0,38.4361,38.463,38.4271,38.454,35303.0
2016-05-10 15:05:00,42.94,42.99,42.92,42.99,154269.0,38.463,38.5078,38.445,38.5078,154269.0
2016-05-10 15:10:00,42.99,42.99,42.91,42.96,79995.0,38.5078,38.5078,38.4361,38.4809,79995.0
2016-05-10 15:15:00,42.96,43.0,42.95,42.96,82743.0,38.4809,38.5167,38.4719,38.4809,82743.0
2016-05-10 15:20:00,42.96,43.01,42.95,43.0,107186.0,38.4809,38.5257,38.4719,38.5167,107186.0
2016-05-10 15:25:00,43.01,43.01,42.97,42.99,91520.0,38.5257,38.5257,38.4898,38.5078,91520.0
2016-05-10 15:30:00,42.99,43.01,42.92,42.93,86397.0,38.5078,38.5257,38.445,38.454,86397.0
2016-05-10 15:35:00,42.92,42.94,42.92,42.93,81863.0,38.445,38.463,38.445,38.454,81863.0
2016-05-10 15:40:00,42.93,42.95,42.88,42.94,139564.0,38.454,38.4719,38.4092,38.463,139564.0
2016-05-10 15:45:00,42.94,42.95,42.88,42.89,187863.0,38.463,38.4719,38.4092,38.4182,187863.0
2016-05-10 15:50:00,42.9,42.96,42.89,42.96,213387.0,38.4271,38.4809,38.4182,38.4809,213387.0
2016-05-10 15:55:00,42.95,42.98,42.93,42.96,320932.0,38.4719,38.4988,38.454,38.4809,320932.0
2016-05-11 09:30:00,42.69,43.0,42.62,42.99,210871.0,38.239,38.5167,38.1763,38.5078,210871.0
2016-05-11 09:35:00,42.99,43.22,42.99,43.21,132127.0,38.5078,38.7138,38.5078,38.7048,132127.0
2016-05-11 09:40:00,43.22,43.26,43.13,43.26,154740.0,38.7138,38.7496,38.6332,38.7496,154740.0
2016-05-11 09:45:00,43.26,43.31,43.06,43.09,180085.0,38.7496,38.7944,38.5705,38.5973,180085.0
2016-05-11 09:50:00,43.08,43.14,42.99,42.99,90073.0,38.5884,38.6421,38.5078,38.5078,90073.0
2016-05-11 09:55:00,43.0,43.09,42.93,43.04,73435.0,38.5167,38.5973,38.454,38.5525,73435.0
2016-05-11 10:00:00,43.03,43.04,42.93,42.95,87810.0,38.5436,38.5525,38.454,38.4719,87810.0
2016-05-11 10:05:00,42.96,43.11,42.95,43.02,109568.0,38.4809,38.6152,38.4719,38.5346,109568.0
2016-05-11 10:10:00,43.03,43.04,42.99,43.0,124899.0,38.5436,38.5525,38.5078,38.5167,124899.0
2016-05-11 10:15:00,43.01,43.03,42.92,42.94,111924.0,38.5257,38.5436,38.445,38.463,111924.0
2016-05-11 10:20:00,42.94,43.04,42.9,43.03,129837.0,38.463,38.5525,38.4271,38.5436,129837.0
2016-05-11 10:25:00,43.04,43.12,43.0,43.04,149183.0,38.5525,38.6242,38.5167,38.5525,149183.0
2016-05-11 10:30:00,43.05,43.07,42.91,42.94,103656.0,38.5615,38.5794,38.4361,38.463,103656.0
2016-05-11 10:35:00,42.94,43.13,42.93,43.06,256802.0,38.463,38.6332,38.454,38.5705,256802.0
2016-05-11 10:40:00,43.06,43.13,43.06,43.12,127404.0,38.5705,38.6332,38.5705,38.6242,127404.0
2016-05-11 10:45:00,43.12,43.21,43.11,43.18,219992.0,38.6242,38.7048,38.6152,38.6779,219992.0
2016-05-11 10:50:00,43.18,43.22,43.17,43.21,138109.0,38.6779,38.7138,38.669,38.7048,138109.0
2016-05-11 10:55:00,43.2,43.28,43.19,43.27,189569.0,38.6959,38.7675,38.6869,38.7586,189569.0
2016-05-11 11:00:00,43.27,43.27,43.14,43.15,169360.0,38.7586,38.7586,38.6421,38.6511,169360.0
2016-05-11 11:05:00,43.15,43.16,43.09,43.12,84143.0,38.6511,38.66,38.5973,38.6242,84143.0
2016-05-11 11:10:00,43.12,43.24,43.12,43.21,117738.0,38.6242,38.7317,38.6242,38.7048,117738.0
2016-05-11 11:15:00,43.21,43.23,43.13,43.22,143534.0,38.7048,38.7227,38.6332,38.7138,143534.0
2016-05-11 11:20:00,43.21,43.23,43.11,43.13,139482.0,38.7048,38.7227,38.6152,38.6332,139482.0
2016-05-11 11:25:00,43.13,43.18,43.08,43.11,179972.0,38.6332,38.6779,38.5884,38.6152,179972.0
2016-05-11 11:30:00,43.1,43.13,43.06,43.13,86806.0,38.6063,38.6332,38.5705,38.6332,86806.0
2016-05-11 11:35:00,43.13,43.19,43.1,43.11,70969.0,38.6332,38.6869,38.6063,38.6152,70969.0
2016-05-11 11:40:00,43.12,43.14,43.07,43.13,62378.0,38.6242,38.6421,38.5794,38.6332,62378.0
2016-05-11 11:45:00,43.12,43.12,43.05,43.07,75494.0,38.6242,38.6242,38.5615,38.5794,75494.0
2016-05-11 11:50:00,43.06,43.07,43.01,43.03,140710.0,38.5705,38.5794,38.5257,38.5436,140710.0
2016-05-11 11:55:00,43.02,43.09,43.01,43.08,126935.0,38.5346,38.5973,38.5257,38.5884,126935.0
2016-05-11 12:00:00,43.08,43.09,43.03,43.03,79683.0,38.5884,38.5973,38.5436,38.5436,79683.0
2016-05-11 12:05:00,43.03,43.03,42.9,42.91,110284.0,38.5436,38.5436,38.4271,38.4361,110284.0
2016-05-11 12:10:00,42.91,42.91,42.87,42.87,71971.0,38.4361,38.4361,38.4003,38.4003,71971.0
2016-05-11 12:15:00,42.88,42.91,42.85,42.9,76697.0,38.4092,38.4361,38.3823,38.4271,76697.0
2016-05-11 12:20:00,42.91,42.97,42.89,42.94,207291.0,38.4361,38.4898,38.4182,38.463,207291.0
2016-05-11 12:25:00,42.94,42.98,42.92,42.97,78674.0,38.463,38.4988,38.445,38.4898,78674.0
2016-05-11 12:30:00,42.97,42.99,42.92,42.97,67601.0,38.4898,38.5078,38.445,38.4898,67601.0
2016-05-11 12:35:00,42.97,42.99,42.89,42.9,83144.0,38.4898,38.5078,38.4182,38.4271,83144.0
2016-05-11 12:40:00,42.9,42.9,42.82,42.82,80493.0,38.4271,38.4271,38.3555,38.3555,80493.0
2016-05-11 12:45:00,42.82,42.86,42.81,42.86,67902.0,38.3555,38.3913,38.3465,38.3913,67902.0
2016-05-11 12:50:00,42.85,42.86,42.79,42.81,42415.0,38.3823,38.3913,38.3286,38.3465,42415.0
2016-05-11 12:55:00,42.81,42.88,42.8,42.88,51397.0,38.3465,38.4092,38.3376,38.4092,51397.0
2016-05-11 13:00:00,42.89,42.91,42.75,42.76,145254.0,38.4182,38.4361,38.2928,38.3017,145254.0
2016-05-11 13:05:00,42.76,42.8,42.74,42.76,75842.0,38.3017,38.3376,38.2838,38.3017,75842.0
2016-05-11 13:10:00,42.76,42.8,42.75,42.77,61333.0,38.3017,38.3376,38.2928,38.3107,61333.0
2016-05-11 13:15:00,42.78,42.79,42.75,42.75,88947.0,38.3196,38.3286,38.2928,38.2928,88947.0
2016-05-11 13:20:00,42.75,42.78,42.6,42.62,232960.0,38.2928,38.3196,38.1584,38.1763,232960.0
2016-05-11 13:25:00,42.62,42.63,42.51,42.61,138248.0,38.1763,38.1853,38.0778,38.1674,138248.0
2016-05-11 13:30:00,42.62,42.65,42.61,42.62,80515.0,38.1763,38.2032,38.1674,38.1763,80515.0
2016-05-11 13:35:00,42.62,42.62,42.52,42.55,73102.0,38.1763,38.1763,38.0868,38.1136,73102.0
2016-05-11 13:40:00,42.55,42.57,42.5,42.54,69810.0,38.1136,38.1315,38.0688,38.1047,69810.0
2016-05-11 13:45:00,42.54,42.6,42.53,42.57,51056.0,38.1047,38.1584,38.0957,38.1315,51056.0
2016-05-11 13:50:00,42.57,42.62,42.54,42.56,130376.0,38.1315,38.1763,38.1047,38.1226,130376.0
2016-05-11 13:55:00,42.55,42.63,42.55,42.58,84902.0,38.1136,38.1853,38.1136,38.1405,84902.0
2016-05-11 14:00:00,42.58,42.6,42.49,42.49,87398.0,38.1405,38.1584,38.0599,38.0599,87398.0
2016-05-11 14:05:00,42.48,42.56,42.46,42.53,120005.0,38.0509,38.1226,38.033,38.0957,120005.0
2016-05-11 14:10:00,42.52,42.56,42.5,42.54,56448.0,38.0868,38.1226,38.0688,38.1047,56448.0
2016-05-11 14:15:00,42.54,42.58,42.52,42.58,86307.0,38.1047,38.1405,38.0868,38.1405,86307.0
2016-05-11 14:20:00,42.57,42.58,42.52,42.57,60821.0,38.1315,38.1405,38.0868,38.1315,60821.0
2016-05-11 14:25:00,42.58,42.63,42.56,42.61,62091.0,38.1405,38.1853,38.1226,38.1674,62091.0
2016-05-11 14:30:00,42.6,42.61,42.53,42.55,48661.0,38.1584,38.1674,38.0957,38.1136,48661.0
2016-05-11 14:35:00,42.55,42.6,42.53,42.59,43143.0,38.1136,38.1584,38.0957,38.1495,43143.0
2016-05-11 14:40:00,42.58,42.59,42.55,42.56,55870.0,38.1405,38.1495,38.1136,38.1226,55870.0
2016-05-11 14:45:00,42.56,42.56,42.51,42.52,48647.0,38.1226,38.1226,38.0778,38.0868,48647.0
2016-05-11 14:50:00,42.51,42.54,42.51,42.52,49019.0,38.0778,38.1047,38.0778,38.0868,49019.0
2016-05-11 14:55:00,42.52,42.54,42.45,42.48,69782.0,38.0868,38.1047,38.0241,38.0509,69782.0
2016-05-11 15:00:00,42.49,42.51,42.38,42.38,107900.0,38.0599,38.0778,37.9614,37.9614,107900.0
2016-05-11 15:05:00,42.38,42.46,42.38,42.44,81392.0,37.9614,38.033,37.9614,38.0151,81392.0
2016-05-11 15:10:00,42.44,42.49,42.4,42.49,82575.0,38.0151,38.0599,37.9793,38.0599,82575.0
2016-05-11 15:15:00,42.49,42.52,42.43,42.43,93502.0,38.0599,38.0868,38.0061,38.0061,93502.0
2016-05-11 15:20:00,42.43,42.47,42.41,42.45,57767.0,38.0061,38.042,37.9882,38.0241,57767.0
2016-05-11 15:25:00,42.45,42.49,42.44,42.45,78946.0,38.0241,38.0599,38.0151,38.0241,78946.0
2016-05-11 15:30:00,42.46,42.49,42.43,42.43,70482.0,38.033,38.0599,38.0061,38.0061,70482.0
2016-05-11 15:35:00,42.43,42.43,42.39,42.41,95535.0,38.0061,38.0061,37.9703,37.9882,95535.0
2016-05-11 15:40:00,42.41,42.44,42.36,42.37,78668.0,37.9882,38.0151,37.9434,37.9524,78668.0
2016-05-11 15:45:00,42.36,42.4,42.36,42.37,122903.0,37.9434,37.9793,37.9434,37.9524,122903.0
2016-05-11 15:50:00,42.36,42.36,42.29,42.31,171972.0,37.9434,37.9434,37.8807,37.8986,171972.0
2016-05-11 15:55:00,42.32,42.36,42.29,42.31,260351.0,37.9076,37.9434,37.8807,37.8986,260351.0
2016-05-12 09:30:00,42.44,42.47,42.08,42.21,266689.0,38.0151,38.042,37.6926,37.8091,266689.0
2016-05-12 09:35:00,42.21,42.22,42.06,42.07,182353.0,37.8091,37.818,37.6747,37.6837,182353.0
2016-05-12 09:40:00,42.06,42.17,42.05,42.13,154424.0,37.6747,37.7732,37.6658,37.7374,154424.0
2016-05-12 09:45:00,42.14,42.14,41.95,41.96,222166.0,37.7464,37.7464,37.5762,37.5851,222166.0
2016-05-12 09:50:00,41.96,42.09,41.94,41.96,130257.0,37.5851,37.7016,37.5672,37.5851,130257.0
2016-05-12 09:55:00,41.96,42.01,41.92,41.94,141241.0,37.5851,37.6299,37.5493,37.5672,141241.0
2016-05-12 10:00:00,41.93,42.01,41.87,41.99,112377.0,37.5583,37.6299,37.5045,37.612,112377.0
2016-05-12 10:05:00,41.99,42.04,41.87,42.02,139701.0,37.612,37.6568,37.5045,37.6389,139701.0
2016-05-12 10:10:00,42.02,42.1,42.01,42.08,107850.0,37.6389,37.7105,37.6299,37.6926,107850.0
2016-05-12 10:15:00,42.08,42.09,41.87,41.87,68034.0,37.6926,37.7016,37.5045,37.5045,68034.0
2016-05-12 10:20:00,41.87,41.92,41.81,41.9,84087.0,37.5045,37.5493,37.4508,37.5314,84087.0
2016-05-12 10:25:00,41.89,41.9,41.76,41.77,96390.0,37.5224,37.5314,37.406,37.415,96390.0
2016-05-12 10:30:00,41.77,41.83,41.67,41.69,189814.0,37.415,37.4687,37.3254,37.3433,189814.0
2016-05-12 10:35:00,41.69,41.77,41.66,41.69,122611.0,37.3433,37.415,37.3164,37.3433,122611.0
2016-05-12 10:40:00,41.7,41.7,41.58,41.58,109084.0,37.3522,37.3522,37.2448,37.2448,109084.0
2016-05-12 10:45:00,41.59,41.61,41.53,41.59,85117.0,37.2537,37.2716,37.2,37.2537,85117.0
2016-05-12 10:50:00,41.59,41.67,41.56,41.65,119095.0,37.2537,37.3254,37.2268,37.3075,119095.0
2016-05-12 10:55:00,41.64,41.72,41.63,41.65,137808.0,37.2985,37.3702,37.2895,37.3075,137808.0
2016-05-12 11:00:00,41.64,41.67,41.55,41.55,122554.0,37.2985,37.3254,37.2179,37.2179,122554.0
2016-05-12 11:05:00,41.55,41.58,41.44,41.48,145164.0,37.2179,37.2448,37.1194,37.1552,145164.0
2016-05-12 11:10:00,41.48,41.48,41.32,41.35,190032.0,37.1552,37.1552,37.0119,37.0387,190032.0
2016-05-12 11:15:00,41.34,41.36,41.25,41.29,136484.0,37.0298,37.0477,36.9492,36.985,136484.0
2016-05-12 11:20:00,41.29,41.35,41.24,41.25,145065.0,36.985,37.0387,36.9402,36.9492,145065.0
2016-05-12 11:25:00,41.25,41.3,41.17,41.27,214655.0,36.9492,36.994,36.8775,36.9671,214655.0
2016-05-12 11:30:00,41.27,41.34,41.24,41.32,155612.0,36.9671,37.0298,36.9402,37.0119,155612.0
2016-05-12 11:35:00,41.31,41.35,41.28,41.29,183270.0,37.0029,37.0387,36.976,36.985,183270.0
2016-05-12 11:40:00,41.3,41.3,41.17,41.18,98230.0,36.994,36.994,36.8775,36.8865,98230.0
2016-05-12 11:45:00,41.18,41.24,41.06,41.12,144901.0,36.8865,36.9402,36.779,36.8327,144901.0
2016-05-12 11:50:00,41.12,41.15,40.96,40.98,219711.0,36.8327,36.8596,36.6894,36.7073,219711.0
2016-05-12 11:55:00,40.98,41.0,40.9,40.93,172090.0,36.7073,36.7252,36.6357,36.6625,172090.0
2016-05-12 12:00:00,40.93,40.98,40.83,40.89,222999.0,36.6625,36.7073,36.573,36.6267,222999.0
2016-05-12 12:05:00,40.89,40.94,40.88,40.91,171311.0,36.6267,36.6715,36.6177,36.6446,171311.0
2016-05-12 12:10:00,40.91,40.99,40.89,40.97,104019.0,36.6446,36.7163,36.6267,36.6984,104019.0
2016-05-12 12:15:00,40.97,40.97,40.89,40.9,111163.0,36.6984,36.6984,36.6267,36.6357,111163.0
2016-05-12 12:20:00,40.89,40.94,40.87,40.9,112577.0,36.6267,36.6715,36.6088,36.6357,112577.0
2016-05-12 12:25:00,40.9,40.93,40.8,40.82,136240.0,36.6357,36.6625,36.5461,36.564,136240.0
2016-05-12 12:30:00,40.81,40.87,40.77,40.82,171504.0,36.555,36.6088,36.5192,36.564,171504.0
2016-05-12 12:35:00,40.81,40.81,40.69,40.77,108916.0,36.555,36.555,36.4476,36.5192,108916.0
2016-05-12 12:40:00,40.77,40.81,40.7,40.78,90010.0,36.5192,36.555,36.4565,36.5282,90010.0
2016-05-12 12:45:00,40.78,40.9,40.77,40.88,113948.0,36.5282,36.6357,36.5192,36.6177,113948.0
2016-05-12 12:50:00,40.88,40.91,40.82,40.9,59812.0,36.6177,36.6446,36.564,36.6357,59812.0
2016-05-12 12:55:00,40.91,40.94,40.86,40.89,64331.0,36.6446,36.6715,36.5998,36.6267,64331.0
2016-05-12 13:00:00,40.89,40.94,40.87,40.9,111199.0,36.6267,36.6715,36.6088,36.6357,111199.0
2016-05-12 13:05:00,40.91,40.92,40.85,40.86,94314.0,36.6446,36.6536,36.5909,36.5998,94314.0
2016-05-12 13:10:00,40.86,40.86,40.77,40.77,81476.0,36.5998,36.5998,36.5192,36.5192,81476.0
2016-05-12 13:15:00,40.76,40.77,40.64,40.64,122219.0,36.5103,36.5192,36.4028,36.4028,122219.0
2016-05-12 13:20:00,40.65,40.77,40.64,40.77,129118.0,36.4117,36.5192,36.4028,36.5192,129118.0
2016-05-12 13:25:00,40.76,40.79,40.68,40.73,136145.0,36.5103,36.5371,36.4386,36.4834,136145.0
2016-05-12 13:30:00,40.72,40.74,40.67,40.71,107129.0,36.4744,36.4923,36.4296,36.4655,107129.0
2016-05-12 13:35:00,40.71,40.78,40.69,40.77,141150.0,36.4655,36.5282,36.4476,36.5192,141150.0
2016-05-12 13:40:00,40.77,40.78,40.73,40.77,216302.0,36.5192,36.5282,36.4834,36.5192,216302.0
2016-05-12 13:45:00,40.77,40.81,40.74,40.77,67935.0,36.5192,36.555,36.4923,36.5192,67935.0
2016-05-12 13:50:00,40.77,40.84,40.76,40.83,129298.0,36.5192,36.5819,36.5103,36.573,129298.0
2016-05-12 13:55:00,40.83,40.97,40.83,40.97,172423.0,36.573,36.6984,36.573,36.6984,172423.0
2016-05-12 14:00:00,40.96,41.11,40.94,41.09,165867.0,36.6894,36.8238,36.6715,36.8058,165867.0
2016-05-12 14:05:00,41.09,41.21,41.08,41.17,213951.0,36.8058,36.9133,36.7969,36.8775,213951.0
2016-05-12 14:10:00,41.17,41.17,41.08,41.16,174163.0,36.8775,36.8775,36.7969,36.8686,174163.0
2016-05-12 14:15:00,41.15,41.23,41.12,41.12,163335.0,36.8596,36.9313,36.8327,36.8327,163335.0
2016-05-12 14:20:00,41.12,41.23,41.12,41.23,173830.0,36.8327,36.9313,36.8327,36.9313,173830.0
2016-05-12 14:25:00,41.23,41.3,41.22,41.28,196018.0,36.9313,36.994,36.9223,36.976,196018.0
2016-05-12 14:30:00,41.29,41.29,41.18,41.19,96426.0,36.985,36.985,36.8865,36.8954,96426.0
2016-05-12 14:35:00,41.19,41.29,41.18,41.26,115252.0,36.8954,36.985,36.8865,36.9581,115252.0
2016-05-12 14:40:00,41.26,41.3,41.26,41.28,78202.0,36.9581,36.994,36.9581,36.976,78202.0
2016-05-12 14:45:00,41.28,41.42,41.28,41.38,157096.0,36.976,37.1014,36.976,37.0656,157096.0
2016-05-12 14:50:00,41.37,41.49,41.35,41.47,165011.0,37.0567,37.1641,37.0387,37.1462,165011.0
2016-05-12 14:55:00,41.47,41.47,41.38,41.39,131943.0,37.1462,37.1462,37.0656,37.0746,131943.0
2016-05-12 15:00:00,41.39,41.39,41.23,41.29,204078.0,37.0746,37.0746,36.9313,36.985,204078.0
2016-05-12 15:05:00,41.29,41.3,41.16,41.19,192833.0,36.985,36.994,36.8686,36.8954,192833.0
2016-05-12 15:10:00,41.19,41.24,41.17,41.18,135358.0,36.8954,36.9402,36.8775,36.8865,135358.0
2016-05-12 15:15:00,41.18,41.22,41.11,41.15,140522.0,36.8865,36.9223,36.8238,36.8596,140522.0
2016-05-12 15:20:00,41.15,41.19,41.13,41.15,121906.0,36.8596,36.8954,36.8417,36.8596,121906.0
2016-05-12 15:25:00,41.15,41.23,41.13,41.21,165439.0,36.8596,36.9313,36.8417,36.9133,165439.0
2016-05-12 15:30:00,41.2,41.24,41.17,41.17,218012.0,36.9044,36.9402,36.8775,36.8775,218012.0
2016-05-12 15:35:00,41.17,41.22,41.13,41.19,139021.0,36.8775,36.9223,36.8417,36.8954,139021.0
2016-05-12 15:40:00,41.19,41.2,41.06,41.08,168640.0,36.8954,36.9044,36.779,36.7969,168640.0
2016-05-12 15:45:00,41.08,41.08,41.01,41.04,216211.0,36.7969,36.7969,36.7342,36.7611,216211.0
2016-05-12 15:50:00,41.03,41.08,41.0,41.0,390890.0,36.7521,36.7969,36.7252,36.7252,390890.0
2016-05-12 15:55:00,41.0,41.08,40.99,41.08,730724.0,36.7252,36.7969,36.7163,36.7969,730724.0
2016-05-13 09:30:00,40.75,41.76,40.75,41.75,440487.0,36.5013,37.406,36.5013,37.397,440487.0
2016-05-13 09:35:00,41.75,42.11,41.74,42.0,474497.0,37.397,37.7195,37.3881,37.621,474497.0
2016-05-13 09:40:00,41.99,42.18,41.81,42.11,369516.0,37.612,37.7822,37.4508,37.7195,369516.0
2016-05-13 09:45:00,42.1,42.18,41.89,41.96,152330.0,37.7105,37.7822,37.5224,37.5851,152330.0
2016-05-13 09:50:00,41.97,41.99,41.72,41.78,197333.0,37.5941,37.612,37.3702,37.4239,197333.0
2016-05-13 09:55:00,41.77,42.05,41.77,41.92,130320.0,37.415,37.6658,37.415,37.5493,130320.0
2016-05-13 10:00:00,41.93,42.06,41.82,41.97,168227.0,37.5583,37.6747,37.4597,37.5941,168227.0
2016-05-13 10:05:00,41.97,41.98,41.74,41.86,92196.0,37.5941,37.6031,37.3881,37.4956,92196.0
2016-05-13 10:10:00,41.85,41.86,41.72,41.85,110477.0,37.4866,37.4956,37.3702,37.4866,110477.0
2016-05-13 10:15:00,41.85,41.85,41.67,41.75,96209.0,37.4866,37.4866,37.3254,37.397,96209.0
2016-05-13 10:20:00,41.76,41.78,41.69,41.72,69396.0,37.406,37.4239,37.3433,37.3702,69396.0
2016-05-13 10:25:00,41.71,41.75,41.49,41.59,233082.0,37.3612,37.397,37.1641,37.2537,233082.0
2016-05-13 10:30:00,41.59,41.59,41.52,41.52,92831.0,37.2537,37.2537,37.191,37.191,92831.0
2016-05-13 10:35:00,41.52,41.53,41.33,41.39,189493.0,37.191,37.2,37.0208,37.0746,189493.0
2016-05-13 10:40:00,41.4,41.48,41.22,41.28,98021.0,37.0835,37.1552,36.9223,36.976,98021.0
2016-05-13 10:45:00,41.29,41.47,41.29,41.37,91915.0,36.985,37.1462,36.985,37.0567,91915.0
2016-05-13 10:50:00,41.36,41.46,41.36,41.4,56621.0,37.0477,37.1373,37.0477,37.0835,56621.0
2016-05-13 10:55:00,41.4,41.53,41.38,41.49,94523.0,37.0835,37.2,37.0656,37.1641,94523.0
2016-05-13 11:00:00,41.49,41.57,41.48,41.57,124507.0,37.1641,37.2358,37.1552,37.2358,124507.0
2016-05-13 11:05:00,41.57,41.63,41.52,41.52,116005.0,37.2358,37.2895,37.191,37.191,116005.0
2016-05-13 11:10:00,41.53,41.56,41.31,41.32,88139.0,37.2,37.2268,37.0029,37.0119,88139.0
2016-05-13 11:15:00,41.31,41.46,41.3,41.44,55782.0,37.0029,37.1373,36.994,37.1194,55782.0
2016-05-13 11:20:00,41.43,41.58,41.43,41.48,148303.0,37.1104,37.2448,37.1104,37.1552,148303.0
2016-05-13 11:25:00,41.48,41.55,41.47,41.51,78229.0,37.1552,37.2179,37.1462,37.1821,78229.0
2016-05-13 11:30:00,41.51,41.61,41.5,41.6,52956.0,37.1821,37.2716,37.1731,37.2627,52956.0
2016-05-13 11:35:00,41.6,41.65,41.53,41.64,96153.0,37.2627,37.3075,37.2,37.2985,96153.0
2016-05-13 11:40:00,41.65,41.67,41.59,41.59,81481.0,37.3075,37.3254,37.2537,37.2537,81481.0
2016-05-13 11:45:00,41.59,41.6,41.45,41.45,131048.0,37.2537,37.2627,37.1283,37.1283,131048.0
2016-05-13 11:50:00,41.45,41.46,41.38,41.38,208760.0,37.1283,37.1373,37.0656,37.0656,208760.0
2016-05-13 11:55:00,41.37,41.56,41.37,41.5,173301.0,37.0567,37.2268,37.0567,37.1731,173301.0
2016-05-13 12:00:00,41.49,41.53,41.43,41.44,71670.0,37.1641,37.2,37.1104,37.1194,71670.0
2016-05-13 12:05:00,41.44,41.46,41.4,41.43,52516.0,37.1194,37.1373,37.0835,37.1104,52516.0
2016-05-13 12:10:00,41.43,41.51,41.43,41.51,28161.0,37.1104,37.1821,37.1104,37.1821,28161.0
2016-05-13 12:15:00,41.51,41.59,41.47,41.57,34882.0,37.1821,37.2537,37.1462,37.2358,34882.0
2016-05-13 12:20:00,41.56,41.64,41.55,41.59,70646.0,37.2268,37.2985,37.2179,37.2537,70646.0
2016-05-13 12:25:00,41.58,41.62,41.55,41.57,75024.0,37.2448,37.2806,37.2179,37.2358,75024.0
2016-05-13 12:30:00,41.58,41.59,41.49,41.5,63805.0,37.2448,37.2537,37.1641,37.1731,63805.0
2016-05-13 12:35:00,41.5,41.51,41.44,41.46,60305.0,37.1731,37.1821,37.1194,37.1373,60305.0
2016-05-13 12:40:00,41.45,41.45,41.36,41.39,114072.0,37.1283,37.1283,37.0477,37.0746,114072.0
2016-05-13 12:45:00,41.39,41.51,41.38,41.46,86978.0,37.0746,37.1821,37.0656,37.1373,86978.0
2016-05-13 12:50:00,41.46,41.51,41.44,41.46,46676.0,37.1373,37.1821,37.1194,37.1373,46676.0
2016-05-13 12:55:00,41.45,41.49,41.42,41.49,105287.0,37.1283,37.1641,37.1014,37.1641,105287.0
2016-05-13 13:00:00,41.48,41.55,41.46,41.5,141662.0,37.1552,37.2179,37.1373,37.1731,141662.0
2016-05-13 13:05:00,41.5,41.56,41.49,41.54,89871.0,37.1731,37.2268,37.1641,37.2089,89871.0
2016-05-13 13:10:00,41.53,41.61,41.53,41.54,262566.0,37.2,37.2716,37.2,37.2089,262566.0
2016-05-13 13:15:00,41.54,41.64,41.53,41.59,103476.0,37.2089,37.2985,37.2,37.2537,103476.0
2016-05-13 13:20:00,41.58,41.63,41.53,41.58,115013.0,37.2448,37.2895,37.2,37.2448,115013.0
2016-05-13 13:25:00,41.59,41.64,41.55,41.59,253884.0,37.2537,37.2985,37.2179,37.2537,253884.0
2016-05-13 13:30:00,41.59,41.66,41.59,41.65,128208.0,37.2537,37.3164,37.2537,37.3075,128208.0
2016-05-13 13:35:00,41.65,41.68,41.64,41.64,106700.0,37.3075,37.3343,37.2985,37.2985,106700.0
2016-05-13 13:40:00,41.63,41.65,41.52,41.52,272488.0,37.2895,37.3075,37.191,37.191,272488.0
2016-05-13 13:45:00,41.52,41.62,41.51,41.6,136839.0,37.191,37.2806,37.1821,37.2627,136839.0
2016-05-13 13:50:00,41.6,41.62,41.41,41.44,126920.0,37.2627,37.2806,37.0925,37.1194,126920.0
2016-05-13 13:55:00,41.45,41.53,41.42,41.52,55493.0,37.1283,37.2,37.1014,37.191,55493.0
2016-05-13 14:00:00,41.51,41.67,41.49,41.66,117522.0,37.1821,37.3254,37.1641,37.3164,117522.0
2016-05-13 14:05:00,41.66,41.7,41.59,41.63,69479.0,37.3164,37.3522,37.2537,37.2895,69479.0
2016-05-13 14:10:00,41.63,41.7,41.62,41.62,105769.0,37.2895,37.3522,37.2806,37.2806,105769.0
2016-05-13 14:15:00,41.62,41.64,41.58,41.6,53466.0,37.2806,37.2985,37.2448,37.2627,53466.0
2016-05-13 14:20:00,41.61,41.61,41.49,41.52,75217.0,37.2716,37.2716,37.1641,37.191,75217.0
2016-05-13 14:25:00,41.52,41.61,41.52,41.6,86672.0,37.191,37.2716,37.191,37.2627,86672.0
2016-05-13 14:30:00,41.6,41.6,41.46,41.49,51178.0,37.2627,37.2627,37.1373,37.1641,51178.0
2016-05-13 14:35:00,41.49,41.5,41.43,41.47,63628.0,37.1641,37.1731,37.1104,37.1462,63628.0
2016-05-13 14:40:00,41.47,41.49,41.4,41.47,83688.0,37.1462,37.1641,37.0835,37.1462,83688.0
2016-05-13 14:45:00,41.48,41.55,41.47,41.53,53644.0,37.1552,37.2179,37.1462,37.2,53644.0
2016-05-13 14:50:00,41.52,41.6,41.52,41.59,62116.0,37.191,37.2627,37.191,37.2537,62116.0
2016-05-13 14:55:00,41.58,41.7,41.54,41.69,90215.0,37.2448,37.3522,37.2089,37.3433,90215.0
2016-05-13 15:00:00,41.68,41.68,41.6,41.66,108140.0,37.3343,37.3343,37.2627,37.3164,108140.0
2016-05-13 15:05:00,41.66,41.66,41.58,41.63,83499.0,37.3164,37.3164,37.2448,37.2895,83499.0
2016-05-13 15:10:00,41.63,41.7,41.59,41.69,86661.0,37.2895,37.3522,37.2537,37.3433,86661.0
2016-05-13 15:15:00,41.69,41.72,41.64,41.68,109824.0,37.3433,37.3702,37.2985,37.3343,109824.0
2016-05-13 15:20:00,41.69,41.72,41.68,41.72,82589.0,37.3433,37.3702,37.3343,37.3702,82589.0
2016-05-13 15:25:00,41.72,41.72,41.66,41.71,110082.0,37.3702,37.3702,37.3164,37.3612,110082.0
2016-05-13 15:30:00,41.72,41.75,41.67,41.68,132131.0,37.3702,37.397,37.3254,37.3343,132131.0
2016-05-13 15:35:00,41.69,41.73,41.67,41.69,120604.0,37.3433,37.3791,37.3254,37.3433,120604.0
2016-05-13 15:40:00,41.69,41.7,41.64,41.64,119578.0,37.3433,37.3522,37.2985,37.2985,119578.0
2016-05-13 15:45:00,41.64,41.64,41.61,41.62,128701.0,37.2985,37.2985,37.2716,37.2806,128701.0
2016-05-13 15:50:00,41.63,41.63,41.56,41.57,209587.0,37.2895,37.2895,37.2268,37.2358,209587.0
2016-05-13 15:55:00,41.57,41.6,41.56,41.59,403171.0,37.2358,37.2627,37.2268,37.2537,403171.0
2016-05-16 09:30:00,42.55,43.16,42.5,42.91,736189.0,38.1136,38.66,38.0688,38.4361,736189.0
2016-05-16 09:35:00,42.9,42.93,42.36,42.69,443324.0,38.4271,38.454,37.9434,38.239,443324.0
2016-05-16 09:40:00,42.69,42.8,42.52,42.56,293443.0,38.239,38.3376,38.0868,38.1226,293443.0
2016-05-16 09:45:00,42.55,42.88,42.49,42.54,394144.0,38.1136,38.4092,38.0599,38.1047,394144.0
2016-05-16 09:50:00,42.55,42.56,42.21,42.26,218020.0,38.1136,38.1226,37.8091,37.8539,218020.0
2016-05-16 09:55:00,42.26,42.3,42.11,42.23,242465.0,37.8539,37.8897,37.7195,37.827,242465.0
2016-05-16 10:00:00,42.24,42.35,42.22,42.27,235759.0,37.8359,37.9345,37.818,37.8628,235759.0
2016-05-16 10:05:00,42.26,42.36,42.25,42.35,122146.0,37.8539,37.9434,37.8449,37.9345,122146.0
2016-05-16 10:10:00,42.36,42.45,42.33,42.4,135991.0,37.9434,38.0241,37.9166,37.9793,135991.0
2016-05-16 10:15:00,42.4,42.4,42.24,42.27,194640.0,37.9793,37.9793,37.8359,37.8628,194640.0
2016-05-16 10:20:00,42.27,42.34,42.11,42.24,267885.0,37.8628,37.9255,37.7195,37.8359,267885.0
2016-05-16 10:25:00,42.24,42.28,42.13,42.24,192262.0,37.8359,37.8718,37.7374,37.8359,192262.0
2016-05-16 10:30:00,42.24,42.37,42.21,42.37,163705.0,37.8359,37.9524,37.8091,37.9524,163705.0
2016-05-16 10:35:00,42.36,42.39,42.3,42.36,83597.0,37.9434,37.9703,37.8897,37.9434,83597.0
2016-05-16 10:40:00,42.36,42.43,42.33,42.34,94899.0,37.9434,38.0061,37.9166,37.9255,94899.0
2016-05-16 10:45:00,42.33,42.48,42.33,42.47,140597.0,37.9166,38.0509,37.9166,38.042,140597.0
2016-05-16 10:50:00,42.47,42.58,42.47,42.49,109184.0,38.042,38.1405,38.042,38.0599,109184.0
2016-05-16 10:55:00,42.49,42.55,42.49,42.54,87683.0,38.0599,38.1136,38.0599,38.1047,87683.0
2016-05-16 11:00:00,42.55,42.66,42.52,42.65,138302.0,38.1136,38.2122,38.0868,38.2032,138302.0
2016-05-16 11:05:00,42.65,42.7,42.58,42.62,120122.0,38.2032,38.248,38.1405,38.1763,120122.0
2016-05-16 11:10:00,42.62,42.63,42.58,42.59,95432.0,38.1763,38.1853,38.1405,38.1495,95432.0
2016-05-16 11:15:00,42.58,42.76,42.56,42.7,113496.0,38.1405,38.3017,38.1226,38.248,113496.0
2016-05-16 11:20:00,42.71,42.74,42.66,42.69,78548.0,38.2569,38.2838,38.2122,38.239,78548.0
2016-05-16 11:25:00,42.69,42.8,42.68,42.8,125088.0,38.239,38.3376,38.2301,38.3376,125088.0
2016-05-16 11:30:00,42.79,42.86,42.7,42.7,93603.0,38.3286,38.3913,38.248,38.248,93603.0
2016-05-16 11:35:00,42.7,42.92,42.68,42.87,117103.0,38.248,38.445,38.2301,38.4003,117103.0
2016-05-16 11:40:00,42.87,43.06,42.86,43.05,237385.0,38.4003,38.5705,38.3913,38.5615,237385.0
2016-05-16 11:45:00,43.05,43.05,42.95,43.0,131016.0,38.5615,38.5615,38.4719,38.5167,131016.0
2016-05-16 11:50:00,43.01,43.03,42.94,43.01,119531.0,38.5257,38.5436,38.463,38.5257,119531.0
2016-05-16 11:55:00,43.01,43.07,42.99,43.04,91104.0,38.5257,38.5794,38.5078,38.5525,91104.0
2016-05-16 12:00:00,43.04,43.04,42.97,43.0,103652.0,38.5525,38.5525,38.4898,38.5167,103652.0
2016-05-16 12:05:00,43.0,43.01,42.91,42.91,68745.0,38.5167,38.5257,38.4361,38.4361,68745.0
2016-05-16 12:10:00,42.91,42.92,42.82,42.87,125449.0,38.4361,38.445,38.3555,38.4003,125449.0
2016-05-16 12:15:00,42.88,42.9,42.87,42.88,46489.0,38.4092,38.4271,38.4003,38.4092,46489.0
2016-05-16 12:20:00,42.87,42.89,42.84,42.88,95050.0,38.4003,38.4182,38.3734,38.4092,95050.0
2016-05-16 12:25:00,42.88,42.89,42.7,42.7,74852.0,38.4092,38.4182,38.248,38.248,74852.0
2016-05-16 12:30:00,42.7,42.79,42.69,42.78,89480.0,38.248,38.3286,38.239,38.3196,89480.0
2016-05-16 12:35:00,42.78,42.85,42.77,42.83,60933.0,38.3196,38.3823,38.3107,38.3644,60933.0
2016-05-16 12:40:00,42.82,42.85,42.79,42.8,84358.0,38.3555,38.3823,38.3286,38.3376,84358.0
2016-05-16 12:45:00,42.8,42.84,42.79,42.83,72946.0,38.3376,38.3734,38.3286,38.3644,72946.0
2016-05-16 12:50:00,42.83,42.9,42.83,42.86,160710.0,38.3644,38.4271,38.3644,38.3913,160710.0
2016-05-16 12:55:00,42.86,42.98,42.85,42.96,113530.0,38.3913,38.4988,38.3823,38.4809,113530.0
2016-05-16 13:00:00,42.97,42.99,42.93,42.94,75585.0,38.4898,38.5078,38.454,38.463,75585.0
2016-05-16 13:05:00,42.95,42.97,42.9,42.91,76219.0,38.4719,38.4898,38.4271,38.4361,76219.0
2016-05-16 13:10:00,42.91,42.98,42.89,42.91,60997.0,38.4361,38.4988,38.4182,38.4361,60997.0
2016-05-16 13:15:00,42.92,42.93,42.89,42.91,41617.0,38.445,38.454,38.4182,38.4361,41617.0
2016-05-16 13:20:00,42.92,42.96,42.89,42.91,54976.0,38.445,38.4809,38.4182,38.4361,54976.0
2016-05-16 13:25:00,42.91,42.91,42.8,42.86,84881.0,38.4361,38.4361,38.3376,38.3913,84881.0
2016-05-16 13:30:00,42.86,42.89,42.84,42.84,63225.0,38.3913,38.4182,38.3734,38.3734,63225.0
2016-05-16 13:35:00,42.84,42.9,42.84,42.89,51296.0,38.3734,38.4271,38.3734,38.4182,51296.0
2016-05-16 13:40:00,42.89,42.91,42.85,42.86,99597.0,38.4182,38.4361,38.3823,38.3913,99597.0
2016-05-16 13:45:00,42.86,42.9,42.84,42.9,74211.0,38.3913,38.4271,38.3734,38.4271,74211.0
2016-05-16 13:50:00,42.9,42.9,42.87,42.87,52962.0,38.4271,38.4271,38.4003,38.4003,52962.0
2016-05-16 13:55:00,42.88,42.9,42.86,42.86,75331.0,38.4092,38.4271,38.3913,38.3913,75331.0
2016-05-16 14:00:00,42.87,42.89,42.83,42.89,60369.0,38.4003,38.4182,38.3644,38.4182,60369.0
2016-05-16 14:05:00,42.89,42.9,42.86,42.88,88793.0,38.4182,38.4271,38.3913,38.4092,88793.0
2016-05-16 14:10:00,42.88,42.92,42.87,42.92,83956.0,38.4092,38.445,38.4003,38.445,83956.0
2016-05-16 14:15:00,42.92,42.98,42.88,42.97,115499.0,38.445,38.4988,38.4092,38.4898,115499.0
2016-05-16 14:20:00,42.98,43.01,42.98,43.0,94829.0,38.4988,38.5257,38.4988,38.5167,94829.0
2016-05-16 14:25:00,43.0,43.05,42.99,43.03,101836.0,38.5167,38.5615,38.5078,38.5436,101836.0
2016-05-16 14:30:00,43.03,43.04,43.0,43.02,64859.0,38.5436,38.5525,38.5167,38.5346,64859.0
2016-05-16 14:35:00,43.01,43.02,42.97,42.97,69076.0,38.5257,38.5346,38.4898,38.4898,69076.0
2016-05-16 14:40:00,42.97,43.01,42.97,42.98,85066.0,38.4898,38.5257,38.4898,38.4988,85066.0
2016-05-16 14:45:00,42.98,43.03,42.97,42.99,56089.0,38.4988,38.5436,38.4898,38.5078,56089.0
2016-05-16 14:50:00,43.0,43.03,42.98,43.02,80124.0,38.5167,38.5436,38.4988,38.5346,80124.0
2016-05-16 14:55:00,43.02,43.04,43.01,43.02,61646.0,38.5346,38.5525,38.5257,38.5346,61646.0
2016-05-16 15:00:00,43.02,43.07,43.02,43.05,102554.0,38.5346,38.5794,38.5346,38.5615,102554.0
2016-05-16 15:05:00,43.05,43.13,43.04,43.12,98599.0,38.5615,38.6332,38.5525,38.6242,98599.0
2016-05-16 15:10:00,43.12,43.16,43.1,43.11,168730.0,38.6242,38.66,38.6063,38.6152,168730.0
2016-05-16 15:15:00,43.11,43.14,43.09,43.11,63473.0,38.6152,38.6421,38.5973,38.6152,63473.0
2016-05-16 15:20:00,43.12,43.12,43.06,43.06,87922.0,38.6242,38.6242,38.5705,38.5705,87922.0
2016-05-16 15:25:00,43.07,43.11,43.05,43.06,101318.0,38.5794,38.6152,38.5615,38.5705,101318.0
2016-05-16 15:30:00,43.06,43.06,43.0,43.0,152449.0,38.5705,38.5705,38.5167,38.5167,152449.0
2016-05-16 15:35:00,43.01,43.09,43.0,43.08,185188.0,38.5257,38.5973,38.5167,38.5884,185188.0
2016-05-16 15:40:00,43.09,43.12,43.06,43.12,221817.0,38.5973,38.6242,38.5705,38.6242,221817.0
2016-05-16 15:45:00,43.12,43.13,43.06,43.07,188686.0,38.6242,38.6332,38.5705,38.5794,188686.0
2016-05-16 15:50:00,43.07,43.08,43.04,43.06,268676.0,38.5794,38.5884,38.5525,38.5705,268676.0
2016-05-16 15:55:00,43.05,43.08,43.01,43.02,450073.0,38.5615,38.5884,38.5257,38.5346,450073.0
2016-05-17 09:30:00,42.77,43.84,42.75,43.71,457572.0,38.3107,39.2691,38.2928,39.1527,457572.0
2016-05-17 09:35:00,43.71,43.77,43.35,43.54,203963.0,39.1527,39.2064,38.8302,39.0004,203963.0
2016-05-17 09:40:00,43.52,43.68,43.28,43.5,244505.0,38.9825,39.1258,38.7675,38.9646,244505.0
2016-05-17 09:45:00,43.5,43.81,43.45,43.67,206657.0,38.9646,39.2423,38.9198,39.1169,206657.0
2016-05-17 09:50:00,43.66,43.75,43.6,43.72,207689.0,39.1079,39.1885,39.0542,39.1616,207689.0
2016-05-17 09:55:00,43.72,43.87,43.67,43.79,307073.0,39.1616,39.296,39.1169,39.2243,307073.0
2016-05-17 10:00:00,43.79,43.82,43.66,43.8,173659.0,39.2243,39.2512,39.1079,39.2333,173659.0
2016-05-17 10:05:00,43.8,43.86,43.68,43.78,251376.0,39.2333,39.287,39.1258,39.2154,251376.0
2016-05-17 10:10:00,43.77,43.88,43.66,43.84,181448.0,39.2064,39.305,39.1079,39.2691,181448.0
2016-05-17 10:15:00,43.83,44.04,43.8,44.0,409181.0,39.2602,39.4483,39.2333,39.4124,409181.0
2016-05-17 10:20:00,44.01,44.15,43.99,44.09,289757.0,39.4214,39.5468,39.4035,39.4931,289757.0
2016-05-17 10:25:00,44.1,44.17,43.99,44.06,229654.0,39.502,39.5647,39.4035,39.4662,229654.0
2016-05-17 10:30:00,44.06,44.12,43.9,44.0,259383.0,39.4662,39.5199,39.3229,39.4124,259383.0
2016-05-17 10:35:00,44.01,44.19,43.99,44.15,123911.0,39.4214,39.5826,39.4035,39.5468,123911.0
2016-05-17 10:40:00,44.15,44.33,44.15,44.29,133581.0,39.5468,39.708,39.5468,39.6722,133581.0
2016-05-17 10:45:00,44.29,44.31,44.15,44.22,140764.0,39.6722,39.6901,39.5468,39.6095,140764.0
2016-05-17 10:50:00,44.21,44.35,44.2,44.29,161602.0,39.6006,39.726,39.5916,39.6722,161602.0
2016-05-17 10:55:00,44.3,44.36,44.18,44.18,118084.0,39.6812,39.7349,39.5737,39.5737,118084.0
2016-05-17 11:00:00,44.17,44.31,44.14,44.3,138691.0,39.5647,39.6901,39.5378,39.6812,138691.0
2016-05-17 11:05:00,44.31,44.35,44.21,44.22,131368.0,39.6901,39.726,39.6006,39.6095,131368.0
2016-05-17 11:10:00,44.23,44.3,44.17,44.3,152655.0,39.6185,39.6812,39.5647,39.6812,152655.0
2016-05-17 11:15:00,44.3,44.4,44.21,44.22,187125.0,39.6812,39.7707,39.6006,39.6095,187125.0
2016-05-17 11:20:00,44.23,44.27,44.13,44.21,150792.0,39.6185,39.6543,39.5289,39.6006,150792.0
2016-05-17 11:25:00,44.21,44.21,43.95,44.01,424518.0,39.6006,39.6006,39.3677,39.4214,424518.0
2016-05-17 11:30:00,44.01,44.1,44.0,44.09,150930.0,39.4214,39.502,39.4124,39.4931,150930.0
2016-05-17 11:35:00,44.09,44.17,44.03,44.14,157921.0,39.4931,39.5647,39.4393,39.5378,157921.0
2016-05-17 11:40:00,44.14,44.17,44.05,44.13,133837.0,39.5378,39.5647,39.4572,39.5289,133837.0
2016-05-17 11:45:00,44.12,44.22,44.09,44.18,147835.0,39.5199,39.6095,39.4931,39.5737,147835.0
2016-05-17 11:50:00,44.19,44.21,44.05,44.05,455413.0,39.5826,39.6006,39.4572,39.4572,455413.0
2016-05-17 11:55:00,44.05,44.12,44.02,44.05,132085.0,39.4572,39.5199,39.4304,39.4572,132085.0
2016-05-17 12:00:00,44.05,44.09,43.98,43.98,115827.0,39.4572,39.4931,39.3945,39.3945,115827.0
2016-05-17 12:05:00,43.98,44.04,43.89,44.01,115573.0,39.3945,39.4483,39.3139,39.4214,115573.0
2016-05-17 12:10:00,44.0,44.06,44.0,44.05,113079.0,39.4124,39.4662,39.4124,39.4572,113079.0
2016-05-17 12:15:00,44.05,44.05,43.97,43.98,126719.0,39.4572,39.4572,39.3856,39.3945,126719.0
2016-05-17 12:20:00,43.97,44.02,43.9,43.9,172778.0,39.3856,39.4304,39.3229,39.3229,172778.0
2016-05-17 12:25:00,43.9,43.9,43.8,43.85,191597.0,39.3229,39.3229,39.2333,39.2781,191597.0
2016-05-17 12:30:00,43.85,43.89,43.84,43.88,93388.0,39.2781,39.3139,39.2691,39.305,93388.0
2016-05-17 12:35:00,43.87,44.0,43.87,43.97,144881.0,39.296,39.4124,39.296,39.3856,144881.0
2016-05-17 12:40:00,43.96,43.97,43.9,43.91,117896.0,39.3766,39.3856,39.3229,39.3318,117896.0
2016-05-17 12:45:00,43.91,43.95,43.85,43.95,132482.0,39.3318,39.3677,39.2781,39.3677,132482.0
2016-05-17 12:50:00,43.94,44.0,43.9,44.0,155727.0,39.3587,39.4124,39.3229,39.4124,155727.0
2016-05-17 12:55:00,44.0,44.11,43.98,44.09,202316.0,39.4124,39.511,39.3945,39.4931,202316.0
2016-05-17 13:00:00,44.09,44.11,44.05,44.1,138943.0,39.4931,39.511,39.4572,39.502,138943.0
2016-05-17 13:05:00,44.1,44.11,44.08,44.08,128487.0,39.502,39.511,39.4841,39.4841,128487.0
2016-05-17 13:10:00,44.07,44.12,44.04,44.11,155800.0,39.4751,39.5199,39.4483,39.511,155800.0
2016-05-17 13:15:00,44.11,44.11,44.04,44.08,147261.0,39.511,39.511,39.4483,39.4841,147261.0
2016-05-17 13:20:00,44.08,44.21,44.07,44.2,159345.0,39.4841,39.6006,39.4751,39.5916,159345.0
2016-05-17 13:25:00,44.2,44.21,44.13,44.18,103481.0,39.5916,39.6006,39.5289,39.5737,103481.0
2016-05-17 13:30:00,44.18,44.26,44.13,44.21,178318.0,39.5737,39.6453,39.5289,39.6006,178318.0
2016-05-17 13:35:00,44.21,44.26,44.16,44.22,90809.0,39.6006,39.6453,39.5558,39.6095,90809.0
2016-05-17 13:40:00,44.21,44.24,44.14,44.2,70951.0,39.6006,39.6274,39.5378,39.5916,70951.0
2016-05-17 13:45:00,44.2,44.2,44.11,44.15,91764.0,39.5916,39.5916,39.511,39.5468,91764.0
2016-05-17 13:50:00,44.14,44.15,44.09,44.1,202276.0,39.5378,39.5468,39.4931,39.502,202276.0
2016-05-17 13:55:00,44.09,44.09,43.95,43.97,131653.0,39.4931,39.4931,39.3677,39.3856,131653.0
2016-05-17 14:00:00,43.97,44.0,43.96,43.97,144273.0,39.3856,39.4124,39.3766,39.3856,144273.0
2016-05-17 14:05:00,43.98,44.0,43.83,43.85,148839.0,39.3945,39.4124,39.2602,39.2781,148839.0
2016-05-17 14:10:00,43.85,43.87,43.76,43.79,143674.0,39.2781,39.296,39.1975,39.2243,143674.0
2016-05-17 14:15:00,43.8,43.81,43.66,43.68,155510.0,39.2333,39.2423,39.1079,39.1258,155510.0
2016-05-17 14:20:00,43.68,43.79,43.67,43.74,184073.0,39.1258,39.2243,39.1169,39.1796,184073.0
2016-05-17 14:25:00,43.73,43.76,43.67,43.71,122086.0,39.1706,39.1975,39.1169,39.1527,122086.0
2016-05-17 14:30:00,43.71,43.71,43.47,43.47,252932.0,39.1527,39.1527,38.9377,38.9377,252932.0
2016-05-17 14:35:00,43.47,43.57,43.45,43.49,279460.0,38.9377,39.0273,38.9198,38.9556,279460.0
2016-05-17 14:40:00,43.49,43.53,43.47,43.48,116311.0,38.9556,38.9914,38.9377,38.9467,116311.0
2016-05-17 14:45:00,43.48,43.59,43.46,43.55,186985.0,38.9467,39.0452,38.9287,39.0094,186985.0
2016-05-17 14:50:00,43.53,43.56,43.41,43.43,136748.0,38.9914,39.0183,38.884,38.9019,136748.0
2016-05-17 14:55:00,43.42,43.47,43.33,43.45,144250.0,38.8929,38.9377,38.8123,38.9198,144250.0
2016-05-17 15:00:00,43.45,43.57,43.44,43.56,78590.0,38.9198,39.0273,38.9108,39.0183,78590.0
2016-05-17 15:05:00,43.56,43.64,43.55,43.62,101412.0,39.0183,39.09,39.0094,39.0721,101412.0
2016-05-17 15:10:00,43.61,43.61,43.53,43.55,105219.0,39.0631,39.0631,38.9914,39.0094,105219.0
2016-05-17 15:15:00,43.55,43.57,43.48,43.51,130437.0,39.0094,39.0273,38.9467,38.9735,130437.0
2016-05-17 15:20:00,43.51,43.53,43.45,43.47,118835.0,38.9735,38.9914,38.9198,38.9377,118835.0
2016-05-17 15:25:00,43.47,43.47,43.4,43.44,147228.0,38.9377,38.9377,38.875,38.9108,147228.0
2016-05-17 15:30:00,43.43,43.52,43.43,43.47,151091.0,38.9019,38.9825,38.9019,38.9377,151091.0
2016-05-17 15:35:00,43.48,43.61,43.46,43.6,253525.0,38.9467,39.0631,38.9287,39.0542,253525.0
2016-05-17 15:40:00,43.6,43.62,43.52,43.62,348956.0,39.0542,39.0721,38.9825,39.0721,348956.0
2016-05-17 15:45:00,43.61,43.69,43.6,43.69,371617.0,39.0631,39.1348,39.0542,39.1348,371617.0
2016-05-17 15:50:00,43.68,43.69,43.64,43.68,438457.0,39.1258,39.1348,39.09,39.1258,438457.0
2016-05-17 15:55:00,43.68,43.71,43.63,43.67,681186.0,39.1258,39.1527,39.081,39.1169,681186.0
2016-05-18 09:30:00,43.45,43.72,43.45,43.63,174861.0,38.9198,39.1616,38.9198,39.081,174861.0
2016-05-18 09:35:00,43.62,44.06,43.61,43.95,220282.0,39.0721,39.4662,39.0631,39.3677,220282.0
2016-05-18 09:40:00,43.95,44.4,43.92,44.24,239237.0,39.3677,39.7707,39.3408,39.6274,239237.0
2016-05-18 09:45:00,44.26,44.4,44.21,44.25,373769.0,39.6453,39.7707,39.6006,39.6364,373769.0
2016-05-18 09:50:00,44.24,44.32,44.12,44.28,165660.0,39.6274,39.6991,39.5199,39.6633,165660.0
2016-05-18 09:55:00,44.28,44.28,44.1,44.18,162415.0,39.6633,39.6633,39.502,39.5737,162415.0
2016-05-18 10:00:00,44.19,44.42,44.18,44.41,141109.0,39.5826,39.7887,39.5737,39.7797,141109.0
2016-05-18 10:05:00,44.41,44.54,44.4,44.51,182171.0,39.7797,39.8961,39.7707,39.8693,182171.0
2016-05-18 10:10:00,44.5,44.59,44.45,44.57,120978.0,39.8603,39.9409,39.8155,39.923,120978.0
2016-05-18 10:15:00,44.57,44.65,44.48,44.52,208113.0,39.923,39.9947,39.8424,39.8782,208113.0
2016-05-18 10:20:00,44.52,44.66,44.52,44.57,164756.0,39.8782,40.0036,39.8782,39.923,164756.0
2016-05-18 10:25:00,44.56,44.57,44.4,44.41,132990.0,39.9141,39.923,39.7707,39.7797,132990.0
2016-05-18 10:30:00,44.4,44.52,44.39,44.46,104827.0,39.7707,39.8782,39.7618,39.8245,104827.0
2016-05-18 10:35:00,44.46,44.48,44.35,44.35,95202.0,39.8245,39.8424,39.726,39.726,95202.0
2016-05-18 10:40:00,44.35,44.4,44.34,44.39,92298.0,39.726,39.7707,39.717,39.7618,92298.0
2016-05-18 10:45:00,44.39,44.45,44.37,44.44,64606.0,39.7618,39.8155,39.7439,39.8066,64606.0
2016-05-18 10:50:00,44.43,44.44,44.25,44.27,75997.0,39.7976,39.8066,39.6364,39.6543,75997.0
2016-05-18 10:55:00,44.25,44.26,44.16,44.2,61008.0,39.6364,39.6453,39.5558,39.5916,61008.0
2016-05-18 11:00:00,44.21,44.27,44.16,44.19,80677.0,39.6006,39.6543,39.5558,39.5826,80677.0
2016-05-18 11:05:00,44.19,44.2,44.04,44.11,148502.0,39.5826,39.5916,39.4483,39.511,148502.0
2016-05-18 11:10:00,44.11,44.17,44.06,44.09,129666.0,39.511,39.5647,39.4662,39.4931,129666.0
2016-05-18 11:15:00,44.1,44.12,43.99,44.03,99730.0,39.502,39.5199,39.4035,39.4393,99730.0
2016-05-18 11:20:00,44.03,44.17,44.02,44.15,66703.0,39.4393,39.5647,39.4304,39.5468,66703.0
2016-05-18 11:25:00,44.15,44.24,44.11,44.22,85546.0,39.5468,39.6274,39.511,39.6095,85546.0
2016-05-18 11:30:00,44.22,44.29,44.15,44.18,125388.0,39.6095,39.6722,39.5468,39.5737,125388.0
2016-05-18 11:35:00,44.19,44.29,44.17,44.27,93802.0,39.5826,39.6722,39.5647,39.6543,93802.0
2016-05-18 11:40:00,44.26,44.26,44.14,44.16,81263.0,39.6453,39.6453,39.5378,39.5558,81263.0
2016-05-18 11:45:00,44.16,44.23,44.16,44.21,60080.0,39.5558,39.6185,39.5558,39.6006,60080.0
2016-05-18 11:50:00,44.21,44.24,44.12,44.12,116886.0,39.6006,39.6274,39.5199,39.5199,116886.0
2016-05-18 11:55:00,44.12,44.13,43.99,44.02,97940.0,39.5199,39.5289,39.4035,39.4304,97940.0
2016-05-18 12:00:00,44.02,44.07,44.01,44.04,54979.0,39.4304,39.4751,39.4214,39.4483,54979.0
2016-05-18 12:05:00,44.03,44.03,43.97,44.01,46306.0,39.4393,39.4393,39.3856,39.4214,46306.0
2016-05-18 12:10:00,44.01,44.04,43.99,44.03,55445.0,39.4214,39.4483,39.4035,39.4393,55445.0
2016-05-18 12:15:00,44.03,44.07,44.0,44.05,60025.0,39.4393,39.4751,39.4124,39.4572,60025.0
2016-05-18 12:20:00,44.05,44.08,44.01,44.03,58405.0,39.4572,39.4841,39.4214,39.4393,58405.0
2016-05-18 12:25:00,44.04,44.04,43.92,43.93,77634.0,39.4483,39.4483,39.3408,39.3497,77634.0
2016-05-18 12:30:00,43.93,44.01,43.92,43.99,59415.0,39.3497,39.4214,39.3408,39.4035,59415.0
2016-05-18 12:35:00,43.98,43.99,43.94,43.95,39532.0,39.3945,39.4035,39.3587,39.3677,39532.0
2016-05-18 12:40:00,43.96,43.97,43.9,43.95,47978.0,39.3766,39.3856,39.3229,39.3677,47978.0
2016-05-18 12:45:00,43.95,43.98,43.93,43.94,43039.0,39.3677,39.3945,39.3497,39.3587,43039.0
2016-05-18 12:50:00,43.93,43.97,43.92,43.96,33150.0,39.3497,39.3856,39.3408,39.3766,33150.0
2016-05-18 12:55:00,43.96,44.04,43.93,44.03,61761.0,39.3766,39.4483,39.3497,39.4393,61761.0
2016-05-18 13:00:00,44.04,44.16,44.03,44.11,93620.0,39.4483,39.5558,39.4393,39.511,93620.0
2016-05-18 13:05:00,44.11,44.12,43.98,43.98,54951.0,39.511,39.5199,39.3945,39.3945,54951.0
2016-05-18 13:10:00,43.98,44.07,43.98,44.02,47165.0,39.3945,39.4751,39.3945,39.4304,47165.0
2016-05-18 13:15:00,44.02,44.03,43.96,43.96,65916.0,39.4304,39.4393,39.3766,39.3766,65916.0
2016-05-18 13:20:00,43.96,44.08,43.95,44.05,79565.0,39.3766,39.4841,39.3677,39.4572,79565.0
2016-05-18 13:25:00,44.05,44.06,44.0,44.01,47485.0,39.4572,39.4662,39.4124,39.4214,47485.0
2016-05-18 13:30:00,44.01,44.1,44.01,44.05,56319.0,39.4214,39.502,39.4214,39.4572,56319.0
2016-05-18 13:35:00,44.05,44.09,44.05,44.09,51657.0,39.4572,39.4931,39.4572,39.4931,51657.0
2016-05-18 13:40:00,44.08,44.08,44.02,44.08,62982.0,39.4841,39.4841,39.4304,39.4841,62982.0
2016-05-18 13:45:00,44.07,44.16,44.07,44.09,87799.0,39.4751,39.5558,39.4751,39.4931,87799.0
2016-05-18 13:50:00,44.08,44.1,44.01,44.05,64855.0,39.4841,39.502,39.4214,39.4572,64855.0
2016-05-18 13:55:00,44.04,44.09,44.03,44.06,56257.0,39.4483,39.4931,39.4393,39.4662,56257.0
2016-05-18 14:00:00,44.06,44.07,43.85,43.93,149559.0,39.4662,39.4751,39.2781,39.3497,149559.0
2016-05-18 14:05:00,43.91,43.94,43.72,43.94,87932.0,39.3318,39.3587,39.1616,39.3587,87932.0
2016-05-18 14:10:00,43.94,43.94,43.77,43.77,91272.0,39.3587,39.3587,39.2064,39.2064,91272.0
2016-05-18 14:15:00,43.77,43.8,43.64,43.77,143401.0,39.2064,39.2333,39.09,39.2064,143401.0
2016-05-18 14:20:00,43.77,43.79,43.67,43.74,109552.0,39.2064,39.2243,39.1169,39.1796,109552.0
2016-05-18 14:25:00,43.74,43.74,43.51,43.54,126523.0,39.1796,39.1796,38.9735,39.0004,126523.0
2016-05-18 14:30:00,43.54,43.63,43.46,43.62,102812.0,39.0004,39.081,38.9287,39.0721,102812.0
2016-05-18 14:35:00,43.62,43.72,43.56,43.7,78860.0,39.0721,39.1616,39.0183,39.1437,78860.0
2016-05-18 14:40:00,43.71,43.87,43.7,43.79,117557.0,39.1527,39.296,39.1437,39.2243,117557.0
2016-05-18 14:45:00,43.76,43.78,43.71,43.77,66151.0,39.1975,39.2154,39.1527,39.2064,66151.0
2016-05-18 14:50:00,43.76,43.88,43.75,43.81,105463.0,39.1975,39.305,39.1885,39.2423,105463.0
2016-05-18 14:55:00,43.8,43.87,43.79,43.86,115278.0,39.2333,39.296,39.2243,39.287,115278.0
2016-05-18 15:00:00,43.86,43.97,43.85,43.93,83208.0,39.287,39.3856,39.2781,39.3497,83208.0
2016-05-18 15:05:00,43.93,43.95,43.86,43.89,102490.0,39.3497,39.3677,39.287,39.3139,102490.0
2016-05-18 15:10:00,43.9,43.91,43.75,43.78,79015.0,39.3229,39.3318,39.1885,39.2154,79015.0
2016-05-18 15:15:00,43.78,43.79,43.72,43.75,82950.0,39.2154,39.2243,39.1616,39.1885,82950.0
2016-05-18 15:20:00,43.75,43.75,43.59,43.6,77946.0,39.1885,39.1885,39.0452,39.0542,77946.0
2016-05-18 15:25:00,43.61,43.69,43.59,43.59,94750.0,39.0631,39.1348,39.0452,39.0452,94750.0
2016-05-18 15:30:00,43.6,43.76,43.6,43.75,123864.0,39.0542,39.1975,39.0542,39.1885,123864.0
2016-05-18 15:35:00,43.75,43.77,43.65,43.65,210091.0,39.1885,39.2064,39.0989,39.0989,210091.0
2016-05-18 15:40:00,43.66,43.78,43.66,43.77,187190.0,39.1079,39.2154,39.1079,39.2064,187190.0
2016-05-18 15:45:00,43.77,43.87,43.76,43.8,136980.0,39.2064,39.296,39.1975,39.2333,136980.0
2016-05-18 15:50:00,43.8,43.82,43.73,43.77,129919.0,39.2333,39.2512,39.1706,39.2064,129919.0
2016-05-18 15:55:00,43.77,43.86,43.75,43.86,386357.0,39.2064,39.287,39.1885,39.287,386357.0
2016-05-19 09:30:00,43.27,43.43,43.08,43.4,258412.0,38.7586,38.9019,38.5884,38.875,258412.0
2016-05-19 09:35:00,43.4,43.79,43.38,43.7,153689.0,38.875,39.2243,38.8571,39.1437,153689.0
2016-05-19 09:40:00,43.7,43.81,43.62,43.79,157301.0,39.1437,39.2423,39.0721,39.2243,157301.0
2016-05-19 09:45:00,43.78,43.88,43.66,43.76,134430.0,39.2154,39.305,39.1079,39.1975,134430.0
2016-05-19 09:50:00,43.76,43.78,43.5,43.53,106442.0,39.1975,39.2154,38.9646,38.9914,106442.0
2016-05-19 09:55:00,43.53,43.59,43.34,43.34,122894.0,38.9914,39.0452,38.8213,38.8213,122894.0
2016-05-19 10:00:00,43.35,43.45,43.34,43.4,99683.0,38.8302,38.9198,38.8213,38.875,99683.0
2016-05-19 10:05:00,43.41,43.41,43.29,43.33,143537.0,38.884,38.884,38.7765,38.8123,143537.0
2016-05-19 10:10:00,43.34,43.38,43.19,43.23,111921.0,38.8213,38.8571,38.6869,38.7227,111921.0
2016-05-19 10:15:00,43.23,43.31,43.17,43.31,96765.0,38.7227,38.7944,38.669,38.7944,96765.0
2016-05-19 10:20:00,43.32,43.33,43.2,43.32,115479.0,38.8033,38.8123,38.6959,38.8033,115479.0
2016-05-19 10:25:00,43.31,43.39,43.26,43.36,191090.0,38.7944,38.866,38.7496,38.8392,191090.0
2016-05-19 10:30:00,43.37,43.51,43.37,43.49,162160.0,38.8481,38.9735,38.8481,38.9556,162160.0
2016-05-19 10:35:00,43.49,43.56,43.49,43.51,187278.0,38.9556,39.0183,38.9556,38.9735,187278.0
2016-05-19 10:40:00,43.51,43.57,43.45,43.55,154680.0,38.9735,39.0273,38.9198,39.0094,154680.0
2016-05-19 10:45:00,43.57,43.57,43.37,43.42,71063.0,39.0273,39.0273,38.8481,38.8929,71063.0
2016-05-19 10:50:00,43.42,43.44,43.33,43.37,54468.0,38.8929,38.9108,38.8123,38.8481,54468.0
2016-05-19 10:55:00,43.37,43.39,43.22,43.23,55524.0,38.8481,38.866,38.7138,38.7227,55524.0
2016-05-19 11:00:00,43.23,43.27,43.18,43.25,78656.0,38.7227,38.7586,38.6779,38.7406,78656.0
2016-05-19 11:05:00,43.24,43.26,43.15,43.15,46844.0,38.7317,38.7496,38.6511,38.6511,46844.0
2016-05-19 11:10:00,43.15,43.16,43.02,43.08,91905.0,38.6511,38.66,38.5346,38.5884,91905.0
2016-05-19 11:15:00,43.09,43.12,43.03,43.05,101473.0,38.5973,38.6242,38.5436,38.5615,101473.0
2016-05-19 11:20:00,43.05,43.05,42.89,42.91,128873.0,38.5615,38.5615,38.4182,38.4361,128873.0
2016-05-19 11:25:00,42.9,42.97,42.85,42.86,157029.0,38.4271,38.4898,38.3823,38.3913,157029.0
2016-05-19 11:30:00,42.87,42.88,42.6,42.66,242634.0,38.4003,38.4092,38.1584,38.2122,242634.0
2016-05-19 11:35:00,42.66,42.69,42.55,42.6,151532.0,38.2122,38.239,38.1136,38.1584,151532.0
2016-05-19 11:40:00,42.6,42.64,42.55,42.57,113423.0,38.1584,38.1942,38.1136,38.1315,113423.0
2016-05-19 11:45:00,42.56,42.73,42.55,42.65,166181.0,38.1226,38.2749,38.1136,38.2032,166181.0
2016-05-19 11:50:00,42.65,42.72,42.61,42.67,44310.0,38.2032,38.2659,38.1674,38.2211,44310.0
2016-05-19 11:55:00,42.66,42.68,42.58,42.63,67857.0,38.2122,38.2301,38.1405,38.1853,67857.0
2016-05-19 12:00:00,42.63,42.71,42.61,42.71,64026.0,38.1853,38.2569,38.1674,38.2569,64026.0
2016-05-19 12:05:00,42.71,42.85,42.7,42.85,94315.0,38.2569,38.3823,38.248,38.3823,94315.0
2016-05-19 12:10:00,42.86,42.88,42.8,42.85,52382.0,38.3913,38.4092,38.3376,38.3823,52382.0
2016-05-19 12:15:00,42.86,42.93,42.75,42.75,71445.0,38.3913,38.454,38.2928,38.2928,71445.0
2016-05-19 12:20:00,42.75,42.78,42.7,42.71,27887.0,38.2928,38.3196,38.248,38.2569,27887.0
2016-05-19 12:25:00,42.72,42.74,42.63,42.7,69247.0,38.2659,38.2838,38.1853,38.248,69247.0
2016-05-19 12:30:00,42.7,42.7,42.58,42.59,76241.0,38.248,38.248,38.1405,38.1495,76241.0
2016-05-19 12:35:00,42.59,42.71,42.59,42.71,86555.0,38.1495,38.2569,38.1495,38.2569,86555.0
2016-05-19 12:40:00,42.72,42.73,42.7,42.73,58527.0,38.2659,38.2749,38.248,38.2749,58527.0
2016-05-19 12:45:00,42.73,42.76,42.7,42.73,55528.0,38.2749,38.3017,38.248,38.2749,55528.0
2016-05-19 12:50:00,42.74,42.75,42.6,42.61,64007.0,38.2838,38.2928,38.1584,38.1674,64007.0
2016-05-19 12:55:00,42.61,42.68,42.59,42.66,56526.0,38.1674,38.2301,38.1495,38.2122,56526.0
2016-05-19 13:00:00,42.67,42.81,42.67,42.81,81123.0,38.2211,38.3465,38.2211,38.3465,81123.0
2016-05-19 13:05:00,42.81,42.87,42.8,42.81,53221.0,38.3465,38.4003,38.3376,38.3465,53221.0
2016-05-19 13:10:00,42.8,42.89,42.79,42.86,56202.0,38.3376,38.4182,38.3286,38.3913,56202.0
2016-05-19 13:15:00,42.87,42.93,42.82,42.93,33385.0,38.4003,38.454,38.3555,38.454,33385.0
2016-05-19 13:20:00,42.93,43.0,42.93,42.96,58703.0,38.454,38.5167,38.454,38.4809,58703.0
2016-05-19 13:25:00,42.96,42.99,42.91,42.92,97619.0,38.4809,38.5078,38.4361,38.445,97619.0
2016-05-19 13:30:00,42.93,42.98,42.91,42.96,49487.0,38.454,38.4988,38.4361,38.4809,49487.0
2016-05-19 13:35:00,42.97,43.05,42.95,43.01,89714.0,38.4898,38.5615,38.4719,38.5257,89714.0
2016-05-19 13:40:00,43.0,43.19,43.0,43.15,86669.0,38.5167,38.6869,38.5167,38.6511,86669.0
2016-05-19 13:45:00,43.16,43.19,43.13,43.16,66500.0,38.66,38.6869,38.6332,38.66,66500.0
2016-05-19 13:50:00,43.16,43.16,43.01,43.01,58774.0,38.66,38.66,38.5257,38.5257,58774.0
2016-05-19 13:55:00,43.0,43.03,42.97,42.99,47264.0,38.5167,38.5436,38.4898,38.5078,47264.0
2016-05-19 14:00:00,43.0,43.07,42.99,43.07,45444.0,38.5167,38.5794,38.5078,38.5794,45444.0
2016-05-19 14:05:00,43.07,43.12,43.06,43.11,87285.0,38.5794,38.6242,38.5705,38.6152,87285.0
2016-05-19 14:10:00,43.11,43.16,43.09,43.13,64978.0,38.6152,38.66,38.5973,38.6332,64978.0
2016-05-19 14:15:00,43.12,43.17,43.07,43.13,53855.0,38.6242,38.669,38.5794,38.6332,53855.0
2016-05-19 14:20:00,43.12,43.14,43.02,43.02,68644.0,38.6242,38.6421,38.5346,38.5346,68644.0
2016-05-19 14:25:00,43.02,43.07,43.0,43.07,60563.0,38.5346,38.5794,38.5167,38.5794,60563.0
2016-05-19 14:30:00,43.07,43.07,42.99,43.0,80019.0,38.5794,38.5794,38.5078,38.5167,80019.0
2016-05-19 14:35:00,43.0,43.03,42.86,42.89,62139.0,38.5167,38.5436,38.3913,38.4182,62139.0
2016-05-19 14:40:00,42.9,42.93,42.83,42.89,65391.0,38.4271,38.454,38.3644,38.4182,65391.0
2016-05-19 14:45:00,42.88,42.91,42.79,42.82,87839.0,38.4092,38.4361,38.3286,38.3555,87839.0
2016-05-19 14:50:00,42.82,42.85,42.77,42.78,70453.0,38.3555,38.3823,38.3107,38.3196,70453.0
2016-05-19 14:55:00,42.79,42.79,42.75,42.77,53948.0,38.3286,38.3286,38.2928,38.3107,53948.0
2016-05-19 15:00:00,42.77,42.95,42.76,42.9,102933.0,38.3107,38.4719,38.3017,38.4271,102933.0
2016-05-19 15:05:00,42.9,42.94,42.89,42.94,47133.0,38.4271,38.463,38.4182,38.463,47133.0
2016-05-19 15:10:00,42.94,42.99,42.92,42.96,69116.0,38.463,38.5078,38.445,38.4809,69116.0
2016-05-19 15:15:00,42.97,43.04,42.93,43.03,60191.0,38.4898,38.5525,38.454,38.5436,60191.0
2016-05-19 15:20:00,43.03,43.12,43.02,43.11,89655.0,38.5436,38.6242,38.5346,38.6152,89655.0
2016-05-19 15:25:00,43.11,43.11,43.04,43.09,83146.0,38.6152,38.6152,38.5525,38.5973,83146.0
2016-05-19 15:30:00,43.09,43.13,43.08,43.1,189030.0,38.5973,38.6332,38.5884,38.6063,189030.0
2016-05-19 15:35:00,43.09,43.15,43.09,43.15,101823.0,38.5973,38.6511,38.5973,38.6511,101823.0
2016-05-19 15:40:00,43.15,43.27,43.15,43.2,185676.0,38.6511,38.7586,38.6511,38.6959,185676.0
2016-05-19 15:45:00,43.19,43.27,43.18,43.25,113837.0,38.6869,38.7586,38.6779,38.7406,113837.0
2016-05-19 15:50:00,43.26,43.28,43.2,43.25,144987.0,38.7496,38.7675,38.6959,38.7406,144987.0
2016-05-19 15:55:00,43.25,43.26,43.09,43.11,476736.0,38.7406,38.7496,38.5973,38.6152,476736.0
2016-05-20 09:30:00,43.42,43.56,43.25,43.44,354273.0,38.8929,39.0183,38.7406,38.9108,354273.0
2016-05-20 09:35:00,43.47,43.82,43.46,43.64,125933.0,38.9377,39.2512,38.9287,39.09,125933.0
2016-05-20 09:40:00,43.63,43.79,43.53,43.56,95872.0,39.081,39.2243,38.9914,39.0183,95872.0
2016-05-20 09:45:00,43.55,43.64,43.49,43.58,146984.0,39.0094,39.09,38.9556,39.0362,146984.0
2016-05-20 09:50:00,43.58,43.76,43.58,43.66,100316.0,39.0362,39.1975,39.0362,39.1079,100316.0
2016-05-20 09:55:00,43.66,43.71,43.61,43.69,75615.0,39.1079,39.1527,39.0631,39.1348,75615.0
2016-05-20 10:00:00,43.68,43.72,43.63,43.7,72844.0,39.1258,39.1616,39.081,39.1437,72844.0
2016-05-20 10:05:00,43.7,43.73,43.57,43.57,97698.0,39.1437,39.1706,39.0273,39.0273,97698.0
2016-05-20 10:10:00,43.58,43.64,43.54,43.6,67202.0,39.0362,39.09,39.0004,39.0542,67202.0
2016-05-20 10:15:00,43.59,43.6,43.47,43.48,91168.0,39.0452,39.0542,38.9377,38.9467,91168.0
2016-05-20 10:20:00,43.49,43.51,43.41,43.45,93701.0,38.9556,38.9735,38.884,38.9198,93701.0
2016-05-20 10:25:00,43.44,43.45,43.27,43.28,148266.0,38.9108,38.9198,38.7586,38.7675,148266.0
2016-05-20 10:30:00,43.28,43.33,43.26,43.27,51322.0,38.7675,38.8123,38.7496,38.7586,51322.0
2016-05-20 10:35:00,43.28,43.47,43.28,43.43,45814.0,38.7675,38.9377,38.7675,38.9019,45814.0
2016-05-20 10:40:00,43.43,43.5,43.39,43.5,41473.0,38.9019,38.9646,38.866,38.9646,41473.0
2016-05-20 10:45:00,43.5,43.52,43.43,43.43,52298.0,38.9646,38.9825,38.9019,38.9019,52298.0
2016-05-20 10:50:00,43.44,43.47,43.28,43.28,84606.0,38.9108,38.9377,38.7675,38.7675,84606.0
2016-05-20 10:55:00,43.27,43.27,43.12,43.22,84533.0,38.7586,38.7586,38.6242,38.7138,84533.0
2016-05-20 11:00:00,43.23,43.29,43.2,43.23,72945.0,38.7227,38.7765,38.6959,38.7227,72945.0
2016-05-20 11:05:00,43.22,43.25,43.12,43.12,51983.0,38.7138,38.7406,38.6242,38.6242,51983.0
2016-05-20 11:10:00,43.13,43.14,43.07,43.12,72231.0,38.6332,38.6421,38.5794,38.6242,72231.0
2016-05-20 11:15:00,43.11,43.15,43.08,43.13,149052.0,38.6152,38.6511,38.5884,38.6332,149052.0
2016-05-20 11:20:00,43.13,43.2,43.12,43.14,50325.0,38.6332,38.6959,38.6242,38.6421,50325.0
2016-05-20 11:25:00,43.14,43.24,43.13,43.19,54671.0,38.6421,38.7317,38.6332,38.6869,54671.0
2016-05-20 11:30:00,43.19,43.32,43.19,43.29,79627.0,38.6869,38.8033,38.6869,38.7765,79627.0
2016-05-20 11:35:00,43.29,43.39,43.28,43.36,60262.0,38.7765,38.866,38.7675,38.8392,60262.0
2016-05-20 11:40:00,43.36,43.36,43.27,43.3,31059.0,38.8392,38.8392,38.7586,38.7854,31059.0
2016-05-20 11:45:00,43.31,43.32,43.12,43.12,72321.0,38.7944,38.8033,38.6242,38.6242,72321.0
2016-05-20 11:50:00,43.13,43.14,43.04,43.08,85330.0,38.6332,38.6421,38.5525,38.5884,85330.0
2016-05-20 11:55:00,43.09,43.12,43.06,43.08,63254.0,38.5973,38.6242,38.5705,38.5884,63254.0
2016-05-20 12:00:00,43.09,43.14,43.06,43.08,54511.0,38.5973,38.6421,38.5705,38.5884,54511.0
2016-05-20 12:05:00,43.08,43.11,43.06,43.1,44771.0,38.5884,38.6152,38.5705,38.6063,44771.0
2016-05-20 12:10:00,43.09,43.1,43.01,43.02,42109.0,38.5973,38.6063,38.5257,38.5346,42109.0
2016-05-20 12:15:00,43.03,43.09,43.03,43.07,34546.0,38.5436,38.5973,38.5436,38.5794,34546.0
2016-05-20 12:20:00,43.08,43.13,43.06,43.11,26370.0,38.5884,38.6332,38.5705,38.6152,26370.0
2016-05-20 12:25:00,43.11,43.11,43.02,43.06,30168.0,38.6152,38.6152,38.5346,38.5705,30168.0
2016-05-20 12:30:00,43.06,43.09,43.04,43.07,29441.0,38.5705,38.5973,38.5525,38.5794,29441.0
2016-05-20 12:35:00,43.07,43.12,43.07,43.09,45327.0,38.5794,38.6242,38.5794,38.5973,45327.0
2016-05-20 12:40:00,43.09,43.1,43.05,43.05,37121.0,38.5973,38.6063,38.5615,38.5615,37121.0
2016-05-20 12:45:00,43.05,43.07,43.01,43.05,39705.0,38.5615,38.5794,38.5257,38.5615,39705.0
2016-05-20 12:50:00,43.05,43.07,43.02,43.07,47444.0,38.5615,38.5794,38.5346,38.5794,47444.0
2016-05-20 12:55:00,43.06,43.06,42.98,43.0,43174.0,38.5705,38.5705,38.4988,38.5167,43174.0
2016-05-20 13:00:00,43.01,43.05,42.97,42.98,49154.0,38.5257,38.5615,38.4898,38.4988,49154.0
2016-05-20 13:05:00,42.99,43.07,42.97,43.06,60229.0,38.5078,38.5794,38.4898,38.5705,60229.0
2016-05-20 13:10:00,43.07,43.14,43.05,43.09,52436.0,38.5794,38.6421,38.5615,38.5973,52436.0
2016-05-20 13:15:00,43.09,43.11,43.06,43.11,29956.0,38.5973,38.6152,38.5705,38.6152,29956.0
2016-05-20 13:20:00,43.12,43.15,43.09,43.09,54942.0,38.6242,38.6511,38.5973,38.5973,54942.0
2016-05-20 13:25:00,43.09,43.13,43.04,43.07,45132.0,38.5973,38.6332,38.5525,38.5794,45132.0
2016-05-20 13:30:00,43.07,43.07,42.98,43.01,39699.0,38.5794,38.5794,38.4988,38.5257,39699.0
2016-05-20 13:35:00,43.02,43.06,43.01,43.03,36724.0,38.5346,38.5705,38.5257,38.5436,36724.0
2016-05-20 13:40:00,43.02,43.05,43.01,43.03,31203.0,38.5346,38.5615,38.5257,38.5436,31203.0
2016-05-20 13:45:00,43.03,43.03,42.99,43.01,41878.0,38.5436,38.5436,38.5078,38.5257,41878.0
2016-05-20 13:50:00,43.01,43.08,42.99,43.07,70960.0,38.5257,38.5884,38.5078,38.5794,70960.0
2016-05-20 13:55:00,43.07,43.09,43.04,43.09,59680.0,38.5794,38.5973,38.5525,38.5973,59680.0
2016-05-20 14:00:00,43.1,43.2,43.08,43.19,65702.0,38.6063,38.6959,38.5884,38.6869,65702.0
2016-05-20 14:05:00,43.18,43.21,43.11,43.12,64374.0,38.6779,38.7048,38.6152,38.6242,64374.0
2016-05-20 14:10:00,43.12,43.24,43.12,43.17,126644.0,38.6242,38.7317,38.6242,38.669,126644.0
2016-05-20 14:15:00,43.17,43.24,43.15,43.23,45718.0,38.669,38.7317,38.6511,38.7227,45718.0
2016-05-20 14:20:00,43.22,43.29,43.18,43.28,62488.0,38.7138,38.7765,38.6779,38.7675,62488.0
2016-05-20 14:25:00,43.29,43.29,43.22,43.23,27249.0,38.7765,38.7765,38.7138,38.7227,27249.0
2016-05-20 14:30:00,43.22,43.26,43.21,43.23,28217.0,38.7138,38.7496,38.7048,38.7227,28217.0
2016-05-20 14:35:00,43.23,43.23,43.15,43.19,49607.0,38.7227,38.7227,38.6511,38.6869,49607.0
2016-05-20 14:40:00,43.18,43.21,43.15,43.16,30224.0,38.6779,38.7048,38.6511,38.66,30224.0
2016-05-20 14:45:00,43.17,43.19,43.16,43.18,42849.0,38.669,38.6869,38.66,38.6779,42849.0
2016-05-20 14:50:00,43.17,43.2,43.14,43.15,38233.0,38.669,38.6959,38.6421,38.6511,38233.0
2016-05-20 14:55:00,43.16,43.18,43.1,43.13,38670.0,38.66,38.6779,38.6063,38.6332,38670.0
2016-05-20 15:00:00,43.14,43.17,43.11,43.12,33185.0,38.6421,38.669,38.6152,38.6242,33185.0
2016-05-20 15:05:00,43.12,43.12,43.06,43.1,43766.0,38.6242,38.6242,38.5705,38.6063,43766.0
2016-05-20 15:10:00,43.09,43.17,43.08,43.15,39676.0,38.5973,38.669,38.5884,38.6511,39676.0
2016-05-20 15:15:00,43.15,43.17,43.12,43.15,104775.0,38.6511,38.669,38.6242,38.6511,104775.0
2016-05-20 15:20:00,43.14,43.15,43.06,43.07,53898.0,38.6421,38.6511,38.5705,38.5794,53898.0
2016-05-20 15:25:00,43.08,43.1,43.04,43.06,52297.0,38.5884,38.6063,38.5525,38.5705,52297.0
2016-05-20 15:30:00,43.05,43.11,43.04,43.09,76554.0,38.5615,38.6152,38.5525,38.5973,76554.0
2016-05-20 15:35:00,43.1,43.1,43.07,43.08,84783.0,38.6063,38.6063,38.5794,38.5884,84783.0
2016-05-20 15:40:00,43.09,43.14,43.06,43.09,124904.0,38.5973,38.6421,38.5705,38.5973,124904.0
2016-05-20 15:45:00,43.08,43.12,43.05,43.07,93956.0,38.5884,38.6242,38.5615,38.5794,93956.0
2016-05-20 15:50:00,43.08,43.1,43.06,43.08,106672.0,38.5884,38.6063,38.5705,38.5884,106672.0
2016-05-20 15:55:00,43.07,43.12,43.06,43.11,207583.0,38.5794,38.6242,38.5705,38.6152,207583.0
2016-05-23 09:30:00,43.0,43.49,42.99,43.33,228074.0,38.5167,38.9556,38.5078,38.8123,228074.0
2016-05-23 09:35:00,43.34,43.35,43.07,43.26,161067.0,38.8213,38.8302,38.5794,38.7496,161067.0
2016-05-23 09:40:00,43.29,43.43,43.26,43.39,203180.0,38.7765,38.9019,38.7496,38.866,203180.0
2016-05-23 09:45:00,43.38,43.43,43.2,43.39,82033.0,38.8571,38.9019,38.6959,38.866,82033.0
2016-05-23 09:50:00,43.39,43.39,43.16,43.24,53336.0,38.866,38.866,38.66,38.7317,53336.0
2016-05-23 09:55:00,43.24,43.34,43.19,43.33,100400.0,38.7317,38.8213,38.6869,38.8123,100400.0
2016-05-23 10:00:00,43.33,43.44,43.25,43.42,80062.0,38.8123,38.9108,38.7406,38.8929,80062.0
2016-05-23 10:05:00,43.41,43.44,43.34,43.38,54994.0,38.884,38.9108,38.8213,38.8571,54994.0
2016-05-23 10:10:00,43.39,43.47,43.36,43.42,70344.0,38.866,38.9377,38.8392,38.8929,70344.0
2016-05-23 10:15:00,43.41,43.49,43.39,43.49,61176.0,38.884,38.9556,38.866,38.9556,61176.0
2016-05-23 10:20:00,43.5,43.58,43.43,43.43,71498.0,38.9646,39.0362,38.9019,38.9019,71498.0
2016-05-23 10:25:00,43.43,43.44,43.38,43.4,44573.0,38.9019,38.9108,38.8571,38.875,44573.0
2016-05-23 10:30:00,43.4,43.53,43.39,43.52,54621.0,38.875,38.9914,38.866,38.9825,54621.0
2016-05-23 10:35:00,43.51,43.6,43.49,43.49,56520.0,38.9735,39.0542,38.9556,38.9556,56520.0
2016-05-23 10:40:00,43.5,43.5,43.39,43.41,46390.0,38.9646,38.9646,38.866,38.884,46390.0
2016-05-23 10:45:00,43.4,43.43,43.36,43.4,67657.0,38.875,38.9019,38.8392,38.875,67657.0
2016-05-23 10:50:00,43.4,43.48,43.39,43.45,41404.0,38.875,38.9467,38.866,38.9198,41404.0
2016-05-23 10:55:00,43.44,43.44,43.39,43.43,26457.0,38.9108,38.9108,38.866,38.9019,26457.0
2016-05-23 11:00:00,43.42,43.55,43.4,43.54,102467.0,38.8929,39.0094,38.875,39.0004,102467.0
2016-05-23 11:05:00,43.53,43.57,43.52,43.56,32755.0,38.9914,39.0273,38.9825,39.0183,32755.0
2016-05-23 11:10:00,43.56,43.56,43.46,43.5,25587.0,39.0183,39.0183,38.9287,38.9646,25587.0
2016-05-23 11:15:00,43.5,43.52,43.42,43.43,31602.0,38.9646,38.9825,38.8929,38.9019,31602.0
2016-05-23 11:20:00,43.44,43.45,43.37,43.38,32983.0,38.9108,38.9198,38.8481,38.8571,32983.0
2016-05-23 11:25:00,43.38,43.39,43.34,43.38,31129.0,38.8571,38.866,38.8213,38.8571,31129.0
2016-05-23 11:30:00,43.38,43.41,43.26,43.27,56802.0,38.8571,38.884,38.7496,38.7586,56802.0
2016-05-23 11:35:00,43.28,43.28,43.21,43.23,36750.0,38.7675,38.7675,38.7048,38.7227,36750.0
2016-05-23 11:40:00,43.23,43.26,43.2,43.23,39717.0,38.7227,38.7496,38.6959,38.7227,39717.0
2016-05-23 11:45:00,43.24,43.3,43.23,43.28,29433.0,38.7317,38.7854,38.7227,38.7675,29433.0
2016-05-23 11:50:00,43.28,43.28,43.21,43.21,21789.0,38.7675,38.7675,38.7048,38.7048,21789.0
2016-05-23 11:55:00,43.22,43.22,43.17,43.21,65866.0,38.7138,38.7138,38.669,38.7048,65866.0
2016-05-23 12:00:00,43.21,43.34,43.21,43.34,36451.0,38.7048,38.8213,38.7048,38.8213,36451.0
2016-05-23 12:05:00,43.35,43.41,43.34,43.41,23689.0,38.8302,38.884,38.8213,38.884,23689.0
2016-05-23 12:10:00,43.41,43.41,43.31,43.31,19950.0,38.884,38.884,38.7944,38.7944,19950.0
2016-05-23 12:15:00,43.32,43.38,43.3,43.38,20133.0,38.8033,38.8571,38.7854,38.8571,20133.0
2016-05-23 12:20:00,43.37,43.39,43.32,43.34,23666.0,38.8481,38.866,38.8033,38.8213,23666.0
2016-05-23 12:25:00,43.35,43.37,43.31,43.36,25405.0,38.8302,38.8481,38.7944,38.8392,25405.0
2016-05-23 12:30:00,43.35,43.35,43.3,43.34,23704.0,38.8302,38.8302,38.7854,38.8213,23704.0
2016-05-23 12:35:00,43.34,43.35,43.31,43.31,56586.0,38.8213,38.8302,38.7944,38.7944,56586.0
2016-05-23 12:40:00,43.31,43.33,43.28,43.3,41499.0,38.7944,38.8123,38.7675,38.7854,41499.0
2016-05-23 12:45:00,43.31,43.32,43.26,43.29,24166.0,38.7944,38.8033,38.7496,38.7765,24166.0
2016-05-23 12:50:00,43.29,43.31,43.24,43.3,47398.0,38.7765,38.7944,38.7317,38.7854,47398.0
2016-05-23 12:55:00,43.3,43.33,43.27,43.27,77068.0,38.7854,38.8123,38.7586,38.7586,77068.0
2016-05-23 13:00:00,43.27,43.3,43.24,43.24,57318.0,38.7586,38.7854,38.7317,38.7317,57318.0
2016-05-23 13:05:00,43.25,43.3,43.24,43.3,20376.0,38.7406,38.7854,38.7317,38.7854,20376.0
2016-05-23 13:10:00,43.3,43.3,43.27,43.27,17275.0,38.7854,38.7854,38.7586,38.7586,17275.0
2016-05-23 13:15:00,43.28,43.3,43.23,43.24,32764.0,38.7675,38.7854,38.7227,38.7317,32764.0
2016-05-23 13:20:00,43.25,43.3,43.24,43.26,44918.0,38.7406,38.7854,38.7317,38.7496,44918.0
2016-05-23 13:25:00,43.26,43.28,43.2,43.2,59640.0,38.7496,38.7675,38.6959,38.6959,59640.0
2016-05-23 13:30:00,43.2,43.2,43.17,43.18,69232.0,38.6959,38.6959,38.669,38.6779,69232.0
2016-05-23 13:35:00,43.18,43.19,43.14,43.18,32875.0,38.6779,38.6869,38.6421,38.6779,32875.0
2016-05-23 13:40:00,43.18,43.21,43.15,43.15,40088.0,38.6779,38.7048,38.6511,38.6511,40088.0
2016-05-23 13:45:00,43.16,43.19,43.14,43.16,59286.0,38.66,38.6869,38.6421,38.66,59286.0
2016-05-23 13:50:00,43.16,43.2,43.16,43.18,24775.0,38.66,38.6959,38.66,38.6779,24775.0
2016-05-23 13:55:00,43.19,43.25,43.18,43.19,33174.0,38.6869,38.7406,38.6779,38.6869,33174.0
2016-05-23 14:00:00,43.19,43.24,43.18,43.24,33766.0,38.6869,38.7317,38.6779,38.7317,33766.0
2016-05-23 14:05:00,43.23,43.24,43.13,43.15,87183.0,38.7227,38.7317,38.6332,38.6511,87183.0
2016-05-23 14:10:00,43.15,43.21,43.13,43.18,31490.0,38.6511,38.7048,38.6332,38.6779,31490.0
2016-05-23 14:15:00,43.19,43.23,43.17,43.22,53511.0,38.6869,38.7227,38.669,38.7138,53511.0
2016-05-23 14:20:00,43.22,43.23,43.16,43.16,27512.0,38.7138,38.7227,38.66,38.66,27512.0
2016-05-23 14:25:00,43.15,43.2,43.11,43.19,37613.0,38.6511,38.6959,38.6152,38.6869,37613.0
2016-05-23 14:30:00,43.18,43.22,43.17,43.22,22714.0,38.6779,38.7138,38.669,38.7138,22714.0
2016-05-23 14:35:00,43.21,43.22,43.13,43.14,28149.0,38.7048,38.7138,38.6332,38.6421,28149.0
2016-05-23 14:40:00,43.13,43.19,43.13,43.16,28947.0,38.6332,38.6869,38.6332,38.66,28947.0
2016-05-23 14:45:00,43.17,43.17,43.12,43.14,25469.0,38.669,38.669,38.6242,38.6421,25469.0
2016-05-23 14:50:00,43.14,43.14,43.11,43.13,29399.0,38.6421,38.6421,38.6152,38.6332,29399.0
2016-05-23 14:55:00,43.13,43.15,43.08,43.11,30780.0,38.6332,38.6511,38.5884,38.6152,30780.0
2016-05-23 15:00:00,43.11,43.12,43.08,43.08,23843.0,38.6152,38.6242,38.5884,38.5884,23843.0
2016-05-23 15:05:00,43.09,43.14,43.07,43.11,36559.0,38.5973,38.6421,38.5794,38.6152,36559.0
2016-05-23 15:10:00,43.1,43.1,43.05,43.05,30575.0,38.6063,38.6063,38.5615,38.5615,30575.0
2016-05-23 15:15:00,43.05,43.08,43.02,43.03,38175.0,38.5615,38.5884,38.5346,38.5436,38175.0
2016-05-23 15:20:00,43.03,43.04,43.0,43.02,34213.0,38.5436,38.5525,38.5167,38.5346,34213.0
2016-05-23 15:25:00,43.01,43.04,43.0,43.02,44470.0,38.5257,38.5525,38.5167,38.5346,44470.0
2016-05-23 15:30:00,43.02,43.03,42.99,43.0,86375.0,38.5346,38.5436,38.5078,38.5167,86375.0
2016-05-23 15:35:00,43.0,43.03,42.99,43.01,58087.0,38.5167,38.5436,38.5078,38.5257,58087.0
2016-05-23 15:40:00,43.01,43.08,42.99,43.03,91373.0,38.5257,38.5884,38.5078,38.5436,91373.0
2016-05-23 15:45:00,43.03,43.03,42.99,42.99,119619.0,38.5436,38.5436,38.5078,38.5078,119619.0
2016-05-23 15:50:00,42.99,42.99,42.93,42.93,124550.0,38.5078,38.5078,38.454,38.454,124550.0
2016-05-23 15:55:00,42.94,42.97,42.91,42.95,216296.0,38.463,38.4898,38.4361,38.4719,216296.0
2016-05-24 09:30:00,43.1,43.51,43.05,43.41,286549.0,38.6063,38.9735,38.5615,38.884,286549.0
2016-05-24 09:35:00,43.4,43.53,43.33,43.45,154950.0,38.875,38.9914,38.8123,38.9198,154950.0
2016-05-24 09:40:00,43.46,43.48,43.37,43.43,115615.0,38.9287,38.9467,38.8481,38.9019,115615.0
2016-05-24 09:45:00,43.43,43.53,43.4,43.44,141827.0,38.9019,38.9914,38.875,38.9108,141827.0
2016-05-24 09:50:00,43.45,43.68,43.44,43.68,83129.0,38.9198,39.1258,38.9108,39.1258,83129.0
2016-05-24 09:55:00,43.68,43.73,43.65,43.67,124164.0,39.1258,39.1706,39.0989,39.1169,124164.0
2016-05-24 10:00:00,43.69,43.77,43.67,43.75,167544.0,39.1348,39.2064,39.1169,39.1885,167544.0
2016-05-24 10:05:00,43.75,43.77,43.7,43.72,127688.0,39.1885,39.2064,39.1437,39.1616,127688.0
2016-05-24 10:10:00,43.72,43.74,43.58,43.62,142123.0,39.1616,39.1796,39.0362,39.0721,142123.0
2016-05-24 10:15:00,43.61,43.62,43.52,43.54,762265.0,39.0631,39.0721,38.9825,39.0004,762265.0
2016-05-24 10:20:00,43.53,43.58,43.44,43.58,174552.0,38.9914,39.0362,38.9108,39.0362,174552.0
2016-05-24 10:25:00,43.58,43.73,43.58,43.7,86749.0,39.0362,39.1706,39.0362,39.1437,86749.0
2016-05-24 10:30:00,43.7,43.72,43.58,43.63,133337.0,39.1437,39.1616,39.0362,39.081,133337.0
2016-05-24 10:35:00,43.63,43.71,43.63,43.71,85684.0,39.081,39.1527,39.081,39.1527,85684.0
2016-05-24 10:40:00,43.7,43.73,43.67,43.71,61970.0,39.1437,39.1706,39.1169,39.1527,61970.0
2016-05-24 10:45:00,43.72,43.74,43.66,43.7,47165.0,39.1616,39.1796,39.1079,39.1437,47165.0
2016-05-24 10:50:00,43.69,43.75,43.68,43.75,42772.0,39.1348,39.1885,39.1258,39.1885,42772.0
2016-05-24 10:55:00,43.75,43.75,43.59,43.61,114498.0,39.1885,39.1885,39.0452,39.0631,114498.0
2016-05-24 11:00:00,43.6,43.62,43.54,43.6,170838.0,39.0542,39.0721,39.0004,39.0542,170838.0
2016-05-24 11:05:00,43.6,43.68,43.59,43.66,82356.0,39.0542,39.1258,39.0452,39.1079,82356.0
2016-05-24 11:10:00,43.66,43.71,43.66,43.71,118645.0,39.1079,39.1527,39.1079,39.1527,118645.0
2016-05-24 11:15:00,43.71,43.75,43.71,43.73,68724.0,39.1527,39.1885,39.1527,39.1706,68724.0
2016-05-24 11:20:00,43.73,43.74,43.64,43.65,69809.0,39.1706,39.1796,39.09,39.0989,69809.0
2016-05-24 11:25:00,43.64,43.75,43.64,43.73,43206.0,39.09,39.1885,39.09,39.1706,43206.0
2016-05-24 11:30:00,43.73,43.74,43.65,43.66,94042.0,39.1706,39.1796,39.0989,39.1079,94042.0
2016-05-24 11:35:00,43.65,43.68,43.61,43.62,116708.0,39.0989,39.1258,39.0631,39.0721,116708.0
2016-05-24 11:40:00,43.62,43.66,43.59,43.6,73931.0,39.0721,39.1079,39.0452,39.0542,73931.0
2016-05-24 11:45:00,43.61,43.62,43.57,43.57,91750.0,39.0631,39.0721,39.0273,39.0273,91750.0
2016-05-24 11:50:00,43.57,43.63,43.56,43.63,73617.0,39.0273,39.081,39.0183,39.081,73617.0
2016-05-24 11:55:00,43.62,43.63,43.59,43.61,52663.0,39.0721,39.081,39.0452,39.0631,52663.0
2016-05-24 12:00:00,43.6,43.63,43.52,43.52,87029.0,39.0542,39.081,38.9825,38.9825,87029.0
2016-05-24 12:05:00,43.52,43.53,43.49,43.51,82091.0,38.9825,38.9914,38.9556,38.9735,82091.0
2016-05-24 12:10:00,43.5,43.51,43.46,43.48,65850.0,38.9646,38.9735,38.9287,38.9467,65850.0
2016-05-24 12:15:00,43.48,43.5,43.43,43.44,111152.0,38.9467,38.9646,38.9019,38.9108,111152.0
2016-05-24 12:20:00,43.43,43.51,43.42,43.5,78447.0,38.9019,38.9735,38.8929,38.9646,78447.0
2016-05-24 12:25:00,43.5,43.56,43.46,43.48,89039.0,38.9646,39.0183,38.9287,38.9467,89039.0
2016-05-24 12:30:00,43.47,43.48,43.39,43.44,106724.0,38.9377,38.9467,38.866,38.9108,106724.0
2016-05-24 12:35:00,43.44,43.5,43.43,43.5,35740.0,38.9108,38.9646,38.9019,38.9646,35740.0
2016-05-24 12:40:00,43.51,43.52,43.47,43.51,47089.0,38.9735,38.9825,38.9377,38.9735,47089.0
2016-05-24 12:45:00,43.51,43.51,43.42,43.44,33494.0,38.9735,38.9735,38.8929,38.9108,33494.0
2016-05-24 12:50:00,43.43,43.53,43.42,43.47,55427.0,38.9019,38.9914,38.8929,38.9377,55427.0
2016-05-24 12:55:00,43.47,43.56,43.47,43.52,58838.0,38.9377,39.0183,38.9377,38.9825,58838.0
2016-05-24 13:00:00,43.52,43.54,43.48,43.52,70138.0,38.9825,39.0004,38.9467,38.9825,70138.0
2016-05-24 13:05:00,43.52,43.52,43.46,43.48,32753.0,38.9825,38.9825,38.9287,38.9467,32753.0
2016-05-24 13:10:00,43.48,43.54,43.47,43.54,31165.0,38.9467,39.0004,38.9377,39.0004,31165.0
2016-05-24 13:15:00,43.54,43.58,43.51,43.52,74517.0,39.0004,39.0362,38.9735,38.9825,74517.0
2016-05-24 13:20:00,43.52,43.56,43.48,43.55,136065.0,38.9825,39.0183,38.9467,39.0094,136065.0
2016-05-24 13:25:00,43.55,43.59,43.52,43.56,127300.0,39.0094,39.0452,38.9825,39.0183,127300.0
2016-05-24 13:30:00,43.56,43.57,43.52,43.53,54425.0,39.0183,39.0273,38.9825,38.9914,54425.0
2016-05-24 13:35:00,43.53,43.55,43.51,43.54,54658.0,38.9914,39.0094,38.9735,39.0004,54658.0
2016-05-24 13:40:00,43.54,43.55,43.47,43.48,60567.0,39.0004,39.0094,38.9377,38.9467,60567.0
2016-05-24 13:45:00,43.49,43.51,43.47,43.5,75294.0,38.9556,38.9735,38.9377,38.9646,75294.0
2016-05-24 13:50:00,43.5,43.5,43.45,43.46,60706.0,38.9646,38.9646,38.9198,38.9287,60706.0
2016-05-24 13:55:00,43.46,43.54,43.45,43.54,39682.0,38.9287,39.0004,38.9198,39.0004,39682.0
2016-05-24 14:00:00,43.55,43.63,43.55,43.63,85020.0,39.0094,39.081,39.0094,39.081,85020.0
2016-05-24 14:05:00,43.62,43.63,43.53,43.55,83593.0,39.0721,39.081,38.9914,39.0094,83593.0
2016-05-24 14:10:00,43.55,43.6,43.53,43.59,82967.0,39.0094,39.0542,38.9914,39.0452,82967.0
2016-05-24 14:15:00,43.59,43.6,43.54,43.55,49153.0,39.0452,39.0542,39.0004,39.0094,49153.0
2016-05-24 14:20:00,43.55,43.6,43.52,43.59,59057.0,39.0094,39.0542,38.9825,39.0452,59057.0
2016-05-24 14:25:00,43.6,43.61,43.58,43.59,33765.0,39.0542,39.0631,39.0362,39.0452,33765.0
2016-05-24 14:30:00,43.59,43.65,43.58,43.64,49756.0,39.0452,39.0989,39.0362,39.09,49756.0
2016-05-24 14:35:00,43.64,43.65,43.6,43.62,70627.0,39.09,39.0989,39.0542,39.0721,70627.0
2016-05-24 14:40:00,43.62,43.65,43.61,43.64,54139.0,39.0721,39.0989,39.0631,39.09,54139.0
2016-05-24 14:45:00,43.63,43.64,43.59,43.63,38677.0,39.081,39.09,39.0452,39.081,38677.0
2016-05-24 14:50:00,43.63,43.66,43.58,43.59,64619.0,39.081,39.1079,39.0362,39.0452,64619.0
2016-05-24 14:55:00,43.6,43.61,43.56,43.56,80707.0,39.0542,39.0631,39.0183,39.0183,80707.0
2016-05-24 15:00:00,43.57,43.69,43.56,43.69,92626.0,39.0273,39.1348,39.0183,39.1348,92626.0
2016-05-24 15:05:00,43.69,43.69,43.62,43.64,77532.0,39.1348,39.1348,39.0721,39.09,77532.0
2016-05-24 15:10:00,43.64,43.66,43.61,43.64,84584.0,39.09,39.1079,39.0631,39.09,84584.0
2016-05-24 15:15:00,43.64,43.67,43.63,43.66,72344.0,39.09,39.1169,39.081,39.1079,72344.0
2016-05-24 15:20:00,43.66,43.69,43.63,43.68,89116.0,39.1079,39.1348,39.081,39.1258,89116.0
2016-05-24 15:25:00,43.68,43.7,43.63,43.66,102549.0,39.1258,39.1437,39.081,39.1079,102549.0
2016-05-24 15:30:00,43.67,43.69,43.61,43.66,154403.0,39.1169,39.1348,39.0631,39.1079,154403.0
2016-05-24 15:35:00,43.67,43.67,43.61,43.66,134584.0,39.1169,39.1169,39.0631,39.1079,134584.0
2016-05-24 15:40:00,43.66,43.74,43.63,43.73,230001.0,39.1079,39.1796,39.081,39.1706,230001.0
2016-05-24 15:45:00,43.73,43.73,43.69,43.73,250377.0,39.1706,39.1706,39.1348,39.1706,250377.0
2016-05-24 15:50:00,43.72,43.76,43.69,43.7,270750.0,39.1616,39.1975,39.1348,39.1437,270750.0
2016-05-24 15:55:00,43.7,43.7,43.63,43.64,293118.0,39.1437,39.1437,39.081,39.09,293118.0
2016-05-25 09:30:00,43.68,43.97,43.68,43.85,321997.0,39.1258,39.3856,39.1258,39.2781,321997.0
2016-05-25 09:35:00,43.84,43.87,43.67,43.82,220847.0,39.2691,39.296,39.1169,39.2512,220847.0
2016-05-25 09:40:00,43.82,44.05,43.82,44.04,224062.0,39.2512,39.4572,39.2512,39.4483,224062.0
2016-05-25 09:45:00,44.04,44.11,43.95,44.09,168866.0,39.4483,39.511,39.3677,39.4931,168866.0
2016-05-25 09:50:00,44.08,44.1,43.97,43.98,76771.0,39.4841,39.502,39.3856,39.3945,76771.0
2016-05-25 09:55:00,43.98,44.0,43.8,43.84,108283.0,39.3945,39.4124,39.2333,39.2691,108283.0
2016-05-25 10:00:00,43.84,43.85,43.68,43.72,136080.0,39.2691,39.2781,39.1258,39.1616,136080.0
2016-05-25 10:05:00,43.72,43.87,43.68,43.77,108276.0,39.1616,39.296,39.1258,39.2064,108276.0
2016-05-25 10:10:00,43.77,43.78,43.64,43.66,102845.0,39.2064,39.2154,39.09,39.1079,102845.0
2016-05-25 10:15:00,43.66,43.75,43.63,43.7,103475.0,39.1079,39.1885,39.081,39.1437,103475.0
2016-05-25 10:20:00,43.7,43.86,43.69,43.83,86009.0,39.1437,39.287,39.1348,39.2602,86009.0
2016-05-25 10:25:00,43.83,43.84,43.77,43.81,45337.0,39.2602,39.2691,39.2064,39.2423,45337.0
2016-05-25 10:30:00,43.8,43.82,43.72,43.73,79202.0,39.2333,39.2512,39.1616,39.1706,79202.0
2016-05-25 10:35:00,43.74,43.8,43.73,43.77,68562.0,39.1796,39.2333,39.1706,39.2064,68562.0
2016-05-25 10:40:00,43.78,43.84,43.77,43.79,141901.0,39.2154,39.2691,39.2064,39.2243,141901.0
2016-05-25 10:45:00,43.79,43.82,43.65,43.69,96885.0,39.2243,39.2512,39.0989,39.1348,96885.0
2016-05-25 10:50:00,43.68,43.73,43.62,43.72,69407.0,39.1258,39.1706,39.0721,39.1616,69407.0
2016-05-25 10:55:00,43.72,43.81,43.72,43.8,123062.0,39.1616,39.2423,39.1616,39.2333,123062.0
2016-05-25 11:00:00,43.81,43.81,43.74,43.75,68074.0,39.2423,39.2423,39.1796,39.1885,68074.0
2016-05-25 11:05:00,43.75,43.75,43.67,43.68,63462.0,39.1885,39.1885,39.1169,39.1258,63462.0
2016-05-25 11:10:00,43.68,43.71,43.64,43.67,70396.0,39.1258,39.1527,39.09,39.1169,70396.0
2016-05-25 11:15:00,43.67,43.67,43.55,43.57,109792.0,39.1169,39.1169,39.0094,39.0273,109792.0
2016-05-25 11:20:00,43.58,43.7,43.56,43.7,45146.0,39.0362,39.1437,39.0183,39.1437,45146.0
2016-05-25 11:25:00,43.7,43.72,43.61,43.62,48389.0,39.1437,39.1616,39.0631,39.0721,48389.0
2016-05-25 11:30:00,43.62,43.64,43.57,43.6,49317.0,39.0721,39.09,39.0273,39.0542,49317.0
2016-05-25 11:35:00,43.6,43.61,43.53,43.59,81298.0,39.0542,39.0631,38.9914,39.0452,81298.0
2016-05-25 11:40:00,43.59,43.59,43.49,43.5,56786.0,39.0452,39.0452,38.9556,38.9646,56786.0
2016-05-25 11:45:00,43.5,43.56,43.48,43.55,49330.0,38.9646,39.0183,38.9467,39.0094,49330.0
2016-05-25 11:50:00,43.55,43.6,43.53,43.55,46603.0,39.0094,39.0542,38.9914,39.0094,46603.0
2016-05-25 11:55:00,43.56,43.62,43.55,43.59,39991.0,39.0183,39.0721,39.0094,39.0452,39991.0
2016-05-25 12:00:00,43.6,43.64,43.58,43.59,64995.0,39.0542,39.09,39.0362,39.0452,64995.0
2016-05-25 12:05:00,43.6,43.63,43.56,43.58,48662.0,39.0542,39.081,39.0183,39.0362,48662.0
2016-05-25 12:10:00,43.59,43.59,43.53,43.55,78827.0,39.0452,39.0452,38.9914,39.0094,78827.0
2016-05-25 12:15:00,43.55,43.59,43.53,43.54,35784.0,39.0094,39.0452,38.9914,39.0004,35784.0
2016-05-25 12:20:00,43.54,43.55,43.49,43.55,46559.0,39.0004,39.0094,38.9556,39.0094,46559.0
2016-05-25 12:25:00,43.54,43.57,43.5,43.51,33688.0,39.0004,39.0273,38.9646,38.9735,33688.0
2016-05-25 12:30:00,43.51,43.58,43.51,43.55,45560.0,38.9735,39.0362,38.9735,39.0094,45560.0
2016-05-25 12:35:00,43.56,43.62,43.56,43.61,28011.0,39.0183,39.0721,39.0183,39.0631,28011.0
2016-05-25 12:40:00,43.62,43.62,43.58,43.6,33264.0,39.0721,39.0721,39.0362,39.0542,33264.0
2016-05-25 12:45:00,43.59,43.62,43.54,43.55,45948.0,39.0452,39.0721,39.0004,39.0094,45948.0
2016-05-25 12:50:00,43.55,43.62,43.55,43.58,34342.0,39.0094,39.0721,39.0094,39.0362,34342.0
2016-05-25 12:55:00,43.58,43.62,43.55,43.55,26075.0,39.0362,39.0721,39.0094,39.0094,26075.0
2016-05-25 13:00:00,43.56,43.65,43.56,43.63,48865.0,39.0183,39.0989,39.0183,39.081,48865.0
2016-05-25 13:05:00,43.64,43.68,43.61,43.64,46274.0,39.09,39.1258,39.0631,39.09,46274.0
2016-05-25 13:10:00,43.64,43.66,43.54,43.55,45089.0,39.09,39.1079,39.0004,39.0094,45089.0
2016-05-25 13:15:00,43.54,43.57,43.5,43.53,44187.0,39.0004,39.0273,38.9646,38.9914,44187.0
2016-05-25 13:20:00,43.52,43.53,43.48,43.53,56537.0,38.9825,38.9914,38.9467,38.9914,56537.0
2016-05-25 13:25:00,43.53,43.54,43.45,43.45,62673.0,38.9914,39.0004,38.9198,38.9198,62673.0
2016-05-25 13:30:00,43.45,43.53,43.45,43.47,44315.0,38.9198,38.9914,38.9198,38.9377,44315.0
2016-05-25 13:35:00,43.47,43.48,43.45,43.47,51205.0,38.9377,38.9467,38.9198,38.9377,51205.0
2016-05-25 13:40:00,43.47,43.47,43.42,43.44,58582.0,38.9377,38.9377,38.8929,38.9108,58582.0
2016-05-25 13:45:00,43.45,43.45,43.41,43.42,44315.0,38.9198,38.9198,38.884,38.8929,44315.0
2016-05-25 13:50:00,43.43,43.52,43.42,43.46,59101.0,38.9019,38.9825,38.8929,38.9287,59101.0
2016-05-25 13:55:00,43.47,43.5,43.46,43.46,53241.0,38.9377,38.9646,38.9287,38.9287,53241.0
2016-05-25 14:00:00,43.47,43.52,43.46,43.47,53653.0,38.9377,38.9825,38.9287,38.9377,53653.0
2016-05-25 14:05:00,43.46,43.47,43.41,43.46,37850.0,38.9287,38.9377,38.884,38.9287,37850.0
2016-05-25 14:10:00,43.46,43.47,43.43,43.44,43788.0,38.9287,38.9377,38.9019,38.9108,43788.0
2016-05-25 14:15:00,43.43,43.47,43.4,43.45,54245.0,38.9019,38.9377,38.875,38.9198,54245.0
2016-05-25 14:20:00,43.44,43.46,43.4,43.4,35157.0,38.9108,38.9287,38.875,38.875,35157.0
2016-05-25 14:25:00,43.41,43.45,43.4,43.45,70279.0,38.884,38.9198,38.875,38.9198,70279.0
2016-05-25 14:30:00,43.45,43.46,43.41,43.41,56004.0,38.9198,38.9287,38.884,38.884,56004.0
2016-05-25 14:35:00,43.41,43.47,43.39,43.47,104666.0,38.884,38.9377,38.866,38.9377,104666.0
2016-05-25 14:40:00,43.45,43.45,43.39,43.4,110131.0,38.9198,38.9198,38.866,38.875,110131.0
2016-05-25 14:45:00,43.4,43.49,43.4,43.4,65176.0,38.875,38.9556,38.875,38.875,65176.0
2016-05-25 14:50:00,43.41,43.46,43.39,43.44,84923.0,38.884,38.9287,38.866,38.9108,84923.0
2016-05-25 14:55:00,43.44,43.46,43.38,43.41,150215.0,38.9108,38.9287,38.8571,38.884,150215.0
2016-05-25 15:00:00,43.4,43.49,43.4,43.46,71865.0,38.875,38.9556,38.875,38.9287,71865.0
2016-05-25 15:05:00,43.46,43.46,43.4,43.42,68688.0,38.9287,38.9287,38.875,38.8929,68688.0
2016-05-25 15:10:00,43.42,43.44,43.41,43.44,56041.0,38.8929,38.9108,38.884,38.9108,56041.0
2016-05-25 15:15:00,43.44,43.49,43.43,43.47,194215.0,38.9108,38.9556,38.9019,38.9377,194215.0
2016-05-25 15:20:00,43.47,43.51,43.45,43.51,92812.0,38.9377,38.9735,38.9198,38.9735,92812.0
2016-05-25 15:25:00,43.51,43.57,43.49,43.57,83861.0,38.9735,39.0273,38.9556,39.0273,83861.0
2016-05-25 15:30:00,43.57,43.57,43.53,43.55,101348.0,39.0273,39.0273,38.9914,39.0094,101348.0
2016-05-25 15:35:00,43.56,43.6,43.55,43.58,79385.0,39.0183,39.0542,39.0094,39.0362,79385.0
2016-05-25 15:40:00,43.57,43.61,43.55,43.59,176654.0,39.0273,39.0631,39.0094,39.0452,176654.0
2016-05-25 15:45:00,43.59,43.59,43.51,43.56,166169.0,39.0452,39.0452,38.9735,39.0183,166169.0
2016-05-25 15:50:00,43.56,43.57,43.49,43.52,214716.0,39.0183,39.0273,38.9556,38.9825,214716.0
2016-05-25 15:55:00,43.52,43.55,43.49,43.49,399301.0,38.9825,39.0094,38.9556,38.9556,399301.0
2016-05-26 09:30:00,43.47,43.6,43.38,43.52,192351.0,38.9377,39.0542,38.8571,38.9825,192351.0
2016-05-26 09:35:00,43.52,43.53,42.85,42.85,272894.0,38.9825,38.9914,38.3823,38.3823,272894.0
2016-05-26 09:40:00,42.86,43.0,42.84,42.98,213068.0,38.3913,38.5167,38.3734,38.4988,213068.0
2016-05-26 09:45:00,42.99,43.0,42.72,42.75,218530.0,38.5078,38.5167,38.2659,38.2928,218530.0
2016-05-26 09:50:00,42.76,42.76,42.53,42.59,220855.0,38.3017,38.3017,38.0957,38.1495,220855.0
2016-05-26 09:55:00,42.6,42.62,42.4,42.49,227666.0,38.1584,38.1763,37.9793,38.0599,227666.0
2016-05-26 10:00:00,42.5,42.59,42.46,42.47,192183.0,38.0688,38.1495,38.033,38.042,192183.0
2016-05-26 10:05:00,42.47,42.6,42.46,42.55,107141.0,38.042,38.1584,38.033,38.1136,107141.0
2016-05-26 10:10:00,42.55,42.65,42.54,42.59,93231.0,38.1136,38.2032,38.1047,38.1495,93231.0
2016-05-26 10:15:00,42.6,42.78,42.6,42.78,223455.0,38.1584,38.3196,38.1584,38.3196,223455.0
2016-05-26 10:20:00,42.78,42.78,42.46,42.5,133877.0,38.3196,38.3196,38.033,38.0688,133877.0
2016-05-26 10:25:00,42.51,42.59,42.47,42.59,82604.0,38.0778,38.1495,38.042,38.1495,82604.0
2016-05-26 10:30:00,42.6,42.69,42.58,42.69,81513.0,38.1584,38.239,38.1405,38.239,81513.0
2016-05-26 10:35:00,42.7,42.71,42.56,42.56,60161.0,38.248,38.2569,38.1226,38.1226,60161.0
2016-05-26 10:40:00,42.56,42.56,42.43,42.44,129377.0,38.1226,38.1226,38.0061,38.0151,129377.0
2016-05-26 10:45:00,42.44,42.48,42.41,42.47,68776.0,38.0151,38.0509,37.9882,38.042,68776.0
2016-05-26 10:50:00,42.47,42.57,42.44,42.56,78420.0,38.042,38.1315,38.0151,38.1226,78420.0
2016-05-26 10:55:00,42.55,42.6,42.51,42.57,109316.0,38.1136,38.1584,38.0778,38.1315,109316.0
2016-05-26 11:00:00,42.57,42.62,42.51,42.52,71544.0,38.1315,38.1763,38.0778,38.0868,71544.0
2016-05-26 11:05:00,42.51,42.55,42.45,42.49,71077.0,38.0778,38.1136,38.0241,38.0599,71077.0
2016-05-26 11:10:00,42.49,42.54,42.42,42.53,61828.0,38.0599,38.1047,37.9972,38.0957,61828.0
2016-05-26 11:15:00,42.52,42.62,42.45,42.6,78583.0,38.0868,38.1763,38.0241,38.1584,78583.0
2016-05-26 11:20:00,42.61,42.68,42.6,42.62,104777.0,38.1674,38.2301,38.1584,38.1763,104777.0
2016-05-26 11:25:00,42.64,42.7,42.61,42.68,72174.0,38.1942,38.248,38.1674,38.2301,72174.0
2016-05-26 11:30:00,42.68,42.79,42.67,42.76,107162.0,38.2301,38.3286,38.2211,38.3017,107162.0
2016-05-26 11:35:00,42.76,42.81,42.75,42.77,60897.0,38.3017,38.3465,38.2928,38.3107,60897.0
2016-05-26 11:40:00,42.77,42.78,42.68,42.74,66766.0,38.3107,38.3196,38.2301,38.2838,66766.0
2016-05-26 11:45:00,42.75,42.78,42.69,42.7,70769.0,38.2928,38.3196,38.239,38.248,70769.0
2016-05-26 11:50:00,42.69,42.8,42.64,42.76,61596.0,38.239,38.3376,38.1942,38.3017,61596.0
2016-05-26 11:55:00,42.76,42.84,42.76,42.81,66015.0,38.3017,38.3734,38.3017,38.3465,66015.0
2016-05-26 12:00:00,42.81,42.82,42.72,42.73,79445.0,38.3465,38.3555,38.2659,38.2749,79445.0
2016-05-26 12:05:00,42.73,42.83,42.73,42.77,62534.0,38.2749,38.3644,38.2749,38.3107,62534.0
2016-05-26 12:10:00,42.77,42.87,42.75,42.82,54037.0,38.3107,38.4003,38.2928,38.3555,54037.0
2016-05-26 12:15:00,42.82,42.82,42.77,42.8,44503.0,38.3555,38.3555,38.3107,38.3376,44503.0
2016-05-26 12:20:00,42.79,42.88,42.76,42.83,54612.0,38.3286,38.4092,38.3017,38.3644,54612.0
2016-05-26 12:25:00,42.83,42.9,42.81,42.88,60940.0,38.3644,38.4271,38.3465,38.4092,60940.0
2016-05-26 12:30:00,42.87,42.9,42.83,42.89,53994.0,38.4003,38.4271,38.3644,38.4182,53994.0
2016-05-26 12:35:00,42.89,42.9,42.85,42.89,59631.0,38.4182,38.4271,38.3823,38.4182,59631.0
2016-05-26 12:40:00,42.89,42.9,42.87,42.9,39610.0,38.4182,38.4271,38.4003,38.4271,39610.0
2016-05-26 12:45:00,42.9,42.9,42.84,42.87,71319.0,38.4271,38.4271,38.3734,38.4003,71319.0
2016-05-26 12:50:00,42.86,42.9,42.81,42.9,44559.0,38.3913,38.4271,38.3465,38.4271,44559.0
2016-05-26 12:55:00,42.89,42.9,42.83,42.89,47726.0,38.4182,38.4271,38.3644,38.4182,47726.0
2016-05-26 13:00:00,42.89,42.91,42.87,42.9,104176.0,38.4182,38.4361,38.4003,38.4271,104176.0
2016-05-26 13:05:00,42.9,42.9,42.86,42.88,82728.0,38.4271,38.4271,38.3913,38.4092,82728.0
2016-05-26 13:10:00,42.89,42.9,42.87,42.9,64262.0,38.4182,38.4271,38.4003,38.4271,64262.0
2016-05-26 13:15:00,42.9,43.06,42.89,43.05,102694.0,38.4271,38.5705,38.4182,38.5615,102694.0
2016-05-26 13:20:00,43.06,43.06,42.97,43.01,100427.0,38.5705,38.5705,38.4898,38.5257,100427.0
2016-05-26 13:25:00,43.01,43.02,42.96,43.0,71189.0,38.5257,38.5346,38.4809,38.5167,71189.0
2016-05-26 13:30:00,43.0,43.01,42.96,43.0,66529.0,38.5167,38.5257,38.4809,38.5167,66529.0
2016-05-26 13:35:00,42.99,43.08,42.99,43.08,64292.0,38.5078,38.5884,38.5078,38.5884,64292.0
2016-05-26 13:40:00,43.07,43.15,43.06,43.15,75320.0,38.5794,38.6511,38.5705,38.6511,75320.0
2016-05-26 13:45:00,43.15,43.16,43.11,43.13,65828.0,38.6511,38.66,38.6152,38.6332,65828.0
2016-05-26 13:50:00,43.13,43.18,43.11,43.15,71476.0,38.6332,38.6779,38.6152,38.6511,71476.0
2016-05-26 13:55:00,43.14,43.21,43.13,43.15,91840.0,38.6421,38.7048,38.6332,38.6511,91840.0
2016-05-26 14:00:00,43.16,43.17,43.09,43.09,78916.0,38.66,38.669,38.5973,38.5973,78916.0
2016-05-26 14:05:00,43.08,43.09,43.03,43.09,63583.0,38.5884,38.5973,38.5436,38.5973,63583.0
2016-05-26 14:10:00,43.09,43.14,43.09,43.11,55019.0,38.5973,38.6421,38.5973,38.6152,55019.0
2016-05-26 14:15:00,43.11,43.13,43.06,43.11,69076.0,38.6152,38.6332,38.5705,38.6152,69076.0
2016-05-26 14:20:00,43.12,43.17,43.08,43.08,65760.0,38.6242,38.669,38.5884,38.5884,65760.0
2016-05-26 14:25:00,43.09,43.13,43.07,43.1,55660.0,38.5973,38.6332,38.5794,38.6063,55660.0
2016-05-26 14:30:00,43.1,43.12,43.02,43.04,112928.0,38.6063,38.6242,38.5346,38.5525,112928.0
2016-05-26 14:35:00,43.04,43.05,42.99,43.05,60282.0,38.5525,38.5615,38.5078,38.5615,60282.0
2016-05-26 14:40:00,43.05,43.09,43.03,43.04,54266.0,38.5615,38.5973,38.5436,38.5525,54266.0
2016-05-26 14:45:00,43.04,43.04,42.99,43.01,86394.0,38.5525,38.5525,38.5078,38.5257,86394.0
2016-05-26 14:50:00,43.01,43.03,43.0,43.02,47959.0,38.5257,38.5436,38.5167,38.5346,47959.0
2016-05-26 14:55:00,43.02,43.03,42.97,42.98,66655.0,38.5346,38.5436,38.4898,38.4988,66655.0
2016-05-26 15:00:00,42.97,42.99,42.93,42.94,139515.0,38.4898,38.5078,38.454,38.463,139515.0
2016-05-26 15:05:00,42.95,42.97,42.88,42.92,130938.0,38.4719,38.4898,38.4092,38.445,130938.0
2016-05-26 15:10:00,42.93,42.93,42.85,42.88,108406.0,38.454,38.454,38.3823,38.4092,108406.0
2016-05-26 15:15:00,42.89,42.89,42.83,42.84,94358.0,38.4182,38.4182,38.3644,38.3734,94358.0
2016-05-26 15:20:00,42.83,42.94,42.83,42.91,66837.0,38.3644,38.463,38.3644,38.4361,66837.0
2016-05-26 15:25:00,42.91,42.92,42.86,42.91,63801.0,38.4361,38.445,38.3913,38.4361,63801.0
2016-05-26 15:30:00,42.91,42.91,42.85,42.88,72663.0,38.4361,38.4361,38.3823,38.4092,72663.0
2016-05-26 15:35:00,42.88,42.88,42.79,42.83,124656.0,38.4092,38.4092,38.3286,38.3644,124656.0
2016-05-26 15:40:00,42.82,42.85,42.8,42.84,94125.0,38.3555,38.3823,38.3376,38.3734,94125.0
2016-05-26 15:45:00,42.83,42.9,42.82,42.84,184600.0,38.3644,38.4271,38.3555,38.3734,184600.0
2016-05-26 15:50:00,42.84,42.84,42.79,42.79,126334.0,38.3734,38.3734,38.3286,38.3286,126334.0
2016-05-26 15:55:00,42.8,42.8,42.74,42.76,457217.0,38.3376,38.3376,38.2838,38.3017,457217.0
2016-05-27 09:30:00,42.83,43.2,42.81,43.11,192041.0,38.3644,38.6959,38.3465,38.6152,192041.0
2016-05-27 09:35:00,43.11,43.38,43.07,43.13,246288.0,38.6152,38.8571,38.5794,38.6332,246288.0
2016-05-27 09:40:00,43.12,43.21,43.02,43.08,191067.0,38.6242,38.7048,38.5346,38.5884,191067.0
2016-05-27 09:45:00,43.08,43.26,43.08,43.1,121544.0,38.5884,38.7496,38.5884,38.6063,121544.0
2016-05-27 09:50:00,43.1,43.19,43.06,43.15,206264.0,38.6063,38.6869,38.5705,38.6511,206264.0
2016-05-27 09:55:00,43.16,43.2,43.1,43.2,57347.0,38.66,38.6959,38.6063,38.6959,57347.0
2016-05-27 10:00:00,43.19,43.31,43.16,43.28,123216.0,38.6869,38.7944,38.66,38.7675,123216.0
2016-05-27 10:05:00,43.27,43.36,43.27,43.34,68684.0,38.7586,38.8392,38.7586,38.8213,68684.0
2016-05-27 10:10:00,43.34,43.44,43.34,43.41,85252.0,38.8213,38.9108,38.8213,38.884,85252.0
2016-05-27 10:15:00,43.41,43.41,43.31,43.34,78671.0,38.884,38.884,38.7944,38.8213,78671.0
2016-05-27 10:20:00,43.35,43.35,43.25,43.25,96587.0,38.8302,38.8302,38.7406,38.7406,96587.0
2016-05-27 10:25:00,43.25,43.31,43.25,43.28,55156.0,38.7406,38.7944,38.7406,38.7675,55156.0
2016-05-27 10:30:00,43.27,43.28,43.23,43.24,63827.0,38.7586,38.7675,38.7227,38.7317,63827.0
2016-05-27 10:35:00,43.25,43.29,43.23,43.29,58931.0,38.7406,38.7765,38.7227,38.7765,58931.0
2016-05-27 10:40:00,43.29,43.37,43.29,43.33,46019.0,38.7765,38.8481,38.7765,38.8123,46019.0
2016-05-27 10:45:00,43.33,43.35,43.3,43.31,37283.0,38.8123,38.8302,38.7854,38.7944,37283.0
2016-05-27 10:50:00,43.31,43.31,43.2,43.2,39128.0,38.7944,38.7944,38.6959,38.6959,39128.0
2016-05-27 10:55:00,43.2,43.2,43.11,43.14,48446.0,38.6959,38.6959,38.6152,38.6421,48446.0
2016-05-27 11:00:00,43.14,43.2,43.13,43.19,36122.0,38.6421,38.6959,38.6332,38.6869,36122.0
2016-05-27 11:05:00,43.19,43.27,43.19,43.23,49146.0,38.6869,38.7586,38.6869,38.7227,49146.0
2016-05-27 11:10:00,43.23,43.26,43.22,43.26,32293.0,38.7227,38.7496,38.7138,38.7496,32293.0
2016-05-27 11:15:00,43.26,43.27,43.15,43.16,43248.0,38.7496,38.7586,38.6511,38.66,43248.0
2016-05-27 11:20:00,43.17,43.23,43.16,43.22,37142.0,38.669,38.7227,38.66,38.7138,37142.0
2016-05-27 11:25:00,43.22,43.23,43.17,43.19,37989.0,38.7138,38.7227,38.669,38.6869,37989.0
2016-05-27 11:30:00,43.19,43.19,43.12,43.14,60508.0,38.6869,38.6869,38.6242,38.6421,60508.0
2016-05-27 11:35:00,43.14,43.22,43.13,43.22,36763.0,38.6421,38.7138,38.6332,38.7138,36763.0
2016-05-27 11:40:00,43.21,43.23,43.15,43.17,41060.0,38.7048,38.7227,38.6511,38.669,41060.0
2016-05-27 11:45:00,43.16,43.24,43.16,43.24,68873.0,38.66,38.7317,38.66,38.7317,68873.0
2016-05-27 11:50:00,43.25,43.25,43.16,43.21,83852.0,38.7406,38.7406,38.66,38.7048,83852.0
2016-05-27 11:55:00,43.22,43.27,43.2,43.22,47508.0,38.7138,38.7586,38.6959,38.7138,47508.0
2016-05-27 12:00:00,43.23,43.27,43.22,43.25,49238.0,38.7227,38.7586,38.7138,38.7406,49238.0
2016-05-27 12:05:00,43.24,43.3,43.21,43.25,37632.0,38.7317,38.7854,38.7048,38.7406,37632.0
2016-05-27 12:10:00,43.26,43.28,43.24,43.26,29985.0,38.7496,38.7675,38.7317,38.7496,29985.0
2016-05-27 12:15:00,43.27,43.29,43.25,43.27,37236.0,38.7586,38.7765,38.7406,38.7586,37236.0
2016-05-27 12:20:00,43.27,43.28,43.19,43.23,45912.0,38.7586,38.7675,38.6869,38.7227,45912.0
2016-05-27 12:25:00,43.22,43.24,43.18,43.19,25580.0,38.7138,38.7317,38.6779,38.6869,25580.0
2016-05-27 12:30:00,43.2,43.22,43.16,43.18,45080.0,38.6959,38.7138,38.66,38.6779,45080.0
2016-05-27 12:35:00,43.18,43.21,43.18,43.2,22607.0,38.6779,38.7048,38.6779,38.6959,22607.0
2016-05-27 12:40:00,43.2,43.26,43.19,43.25,26625.0,38.6959,38.7496,38.6869,38.7406,26625.0
2016-05-27 12:45:00,43.24,43.29,43.24,43.26,39405.0,38.7317,38.7765,38.7317,38.7496,39405.0
2016-05-27 12:50:00,43.25,43.26,43.23,43.26,21106.0,38.7406,38.7496,38.7227,38.7496,21106.0
2016-05-27 12:55:00,43.26,43.29,43.23,43.27,37829.0,38.7496,38.7765,38.7227,38.7586,37829.0
2016-05-27 13:00:00,43.27,43.27,43.22,43.26,29643.0,38.7586,38.7586,38.7138,38.7496,29643.0
2016-05-27 13:05:00,43.25,43.31,43.23,43.3,33222.0,38.7406,38.7944,38.7227,38.7854,33222.0
2016-05-27 13:10:00,43.29,43.3,43.25,43.26,21639.0,38.7765,38.7854,38.7406,38.7496,21639.0
2016-05-27 13:15:00,43.26,43.34,43.24,43.34,27595.0,38.7496,38.8213,38.7317,38.8213,27595.0
2016-05-27 13:20:00,43.34,43.35,43.24,43.25,41266.0,38.8213,38.8302,38.7317,38.7406,41266.0
2016-05-27 13:25:00,43.24,43.27,43.22,43.23,29275.0,38.7317,38.7586,38.7138,38.7227,29275.0
2016-05-27 13:30:00,43.23,43.25,43.22,43.25,23625.0,38.7227,38.7406,38.7138,38.7406,23625.0
2016-05-27 13:35:00,43.25,43.25,43.18,43.18,43170.0,38.7406,38.7406,38.6779,38.6779,43170.0
2016-05-27 13:40:00,43.18,43.27,43.11,43.26,159691.0,38.6779,38.7586,38.6152,38.7496,159691.0
2016-05-27 13:45:00,43.25,43.32,43.25,43.27,38704.0,38.7406,38.8033,38.7406,38.7586,38704.0
2016-05-27 13:50:00,43.26,43.28,43.24,43.25,32875.0,38.7496,38.7675,38.7317,38.7406,32875.0
2016-05-27 13:55:00,43.26,43.29,43.24,43.27,41132.0,38.7496,38.7765,38.7317,38.7586,41132.0
2016-05-27 14:00:00,43.27,43.27,43.22,43.25,36722.0,38.7586,38.7586,38.7138,38.7406,36722.0
2016-05-27 14:05:00,43.24,43.25,43.2,43.22,35365.0,38.7317,38.7406,38.6959,38.7138,35365.0
2016-05-27 14:10:00,43.23,43.26,43.22,43.24,32379.0,38.7227,38.7496,38.7138,38.7317,32379.0
2016-05-27 14:15:00,43.25,43.25,43.17,43.17,23296.0,38.7406,38.7406,38.669,38.669,23296.0
2016-05-27 14:20:00,43.18,43.19,43.16,43.17,34549.0,38.6779,38.6869,38.66,38.669,34549.0
2016-05-27 14:25:00,43.17,43.21,43.17,43.18,27838.0,38.669,38.7048,38.669,38.6779,27838.0
2016-05-27 14:30:00,43.19,43.21,43.17,43.19,24729.0,38.6869,38.7048,38.669,38.6869,24729.0
2016-05-27 14:35:00,43.19,43.22,43.17,43.18,37947.0,38.6869,38.7138,38.669,38.6779,37947.0
2016-05-27 14:40:00,43.19,43.24,43.18,43.21,20732.0,38.6869,38.7317,38.6779,38.7048,20732.0
2016-05-27 14:45:00,43.2,43.23,43.18,43.22,31546.0,38.6959,38.7227,38.6779,38.7138,31546.0
2016-05-27 14:50:00,43.21,43.23,43.2,43.23,29731.0,38.7048,38.7227,38.6959,38.7227,29731.0
2016-05-27 14:55:00,43.23,43.27,43.22,43.22,39754.0,38.7227,38.7586,38.7138,38.7138,39754.0
2016-05-27 15:00:00,43.22,43.23,43.17,43.18,44062.0,38.7138,38.7227,38.669,38.6779,44062.0
2016-05-27 15:05:00,43.18,43.19,43.15,43.16,40770.0,38.6779,38.6869,38.6511,38.66,40770.0
2016-05-27 15:10:00,43.16,43.21,43.16,43.2,41583.0,38.66,38.7048,38.66,38.6959,41583.0
2016-05-27 15:15:00,43.2,43.2,43.17,43.18,55830.0,38.6959,38.6959,38.669,38.6779,55830.0
2016-05-27 15:20:00,43.19,43.2,43.16,43.17,46470.0,38.6869,38.6959,38.66,38.669,46470.0
2016-05-27 15:25:00,43.18,43.19,43.16,43.18,45943.0,38.6779,38.6869,38.66,38.6779,45943.0
2016-05-27 15:30:00,43.18,43.22,43.17,43.2,64781.0,38.6779,38.7138,38.669,38.6959,64781.0
2016-05-27 15:35:00,43.19,43.2,43.18,43.19,63776.0,38.6869,38.6959,38.6779,38.6869,63776.0
2016-05-27 15:40:00,43.19,43.23,43.17,43.2,112713.0,38.6869,38.7227,38.669,38.6959,112713.0
2016-05-27 15:45:00,43.19,43.2,43.11,43.12,150763.0,38.6869,38.6959,38.6152,38.6242,150763.0
2016-05-27 15:50:00,43.12,43.13,43.11,43.12,129916.0,38.6242,38.6332,38.6152,38.6242,129916.0
2016-05-27 15:55:00,43.13,43.13,43.1,43.12,284975.0,38.6332,38.6332,38.6063,38.6242,284975.0
2016-05-31 09:30:00,43.25,43.3,42.84,42.84,167091.0,38.7406,38.7854,38.3734,38.3734,167091.0
2016-05-31 09:35:00,42.85,43.03,42.85,42.93,181338.0,38.3823,38.5436,38.3823,38.454,181338.0
2016-05-31 09:40:00,42.93,42.95,42.72,42.88,161352.0,38.454,38.4719,38.2659,38.4092,161352.0
2016-05-31 09:45:00,42.87,43.02,42.81,42.86,157309.0,38.4003,38.5346,38.3465,38.3913,157309.0
2016-05-31 09:50:00,42.86,42.86,42.65,42.76,179651.0,38.3913,38.3913,38.2032,38.3017,179651.0
2016-05-31 09:55:00,42.77,42.81,42.73,42.79,86243.0,38.3107,38.3465,38.2749,38.3286,86243.0
2016-05-31 10:00:00,42.79,42.82,42.75,42.76,114978.0,38.3286,38.3555,38.2928,38.3017,114978.0
2016-05-31 10:05:00,42.77,42.8,42.71,42.8,86615.0,38.3107,38.3376,38.2569,38.3376,86615.0
2016-05-31 10:10:00,42.8,42.81,42.75,42.8,109910.0,38.3376,38.3465,38.2928,38.3376,109910.0
2016-05-31 10:15:00,42.8,42.82,42.77,42.81,147310.0,38.3376,38.3555,38.3107,38.3465,147310.0
2016-05-31 10:20:00,42.81,42.81,42.75,42.8,128808.0,38.3465,38.3465,38.2928,38.3376,128808.0
2016-05-31 10:25:00,42.81,42.88,42.79,42.84,121332.0,38.3465,38.4092,38.3286,38.3734,121332.0
2016-05-31 10:30:00,42.84,42.84,42.78,42.8,131385.0,38.3734,38.3734,38.3196,38.3376,131385.0
2016-05-31 10:35:00,42.8,42.81,42.74,42.79,92698.0,38.3376,38.3465,38.2838,38.3286,92698.0
2016-05-31 10:40:00,42.79,42.81,42.76,42.77,79506.0,38.3286,38.3465,38.3017,38.3107,79506.0
2016-05-31 10:45:00,42.77,42.78,42.69,42.73,154506.0,38.3107,38.3196,38.239,38.2749,154506.0
2016-05-31 10:50:00,42.73,42.9,42.72,42.83,136641.0,38.2749,38.4271,38.2659,38.3644,136641.0
2016-05-31 10:55:00,42.83,42.84,42.77,42.8,129947.0,38.3644,38.3734,38.3107,38.3376,129947.0
2016-05-31 11:00:00,42.8,42.81,42.76,42.8,93555.0,38.3376,38.3465,38.3017,38.3376,93555.0
2016-05-31 11:05:00,42.8,42.81,42.78,42.81,108257.0,38.3376,38.3465,38.3196,38.3465,108257.0
2016-05-31 11:10:00,42.8,42.81,42.76,42.8,84814.0,38.3376,38.3465,38.3017,38.3376,84814.0
2016-05-31 11:15:00,42.8,42.83,42.77,42.82,92606.0,38.3376,38.3644,38.3107,38.3555,92606.0
2016-05-31 11:20:00,42.83,42.95,42.82,42.95,137054.0,38.3644,38.4719,38.3555,38.4719,137054.0
2016-05-31 11:25:00,42.95,42.96,42.85,42.86,145192.0,38.4719,38.4809,38.3823,38.3913,145192.0
2016-05-31 11:30:00,42.85,42.9,42.75,42.78,104073.0,38.3823,38.4271,38.2928,38.3196,104073.0
2016-05-31 11:35:00,42.77,42.81,42.77,42.78,83821.0,38.3107,38.3465,38.3107,38.3196,83821.0
2016-05-31 11:40:00,42.78,42.85,42.75,42.8,169246.0,38.3196,38.3823,38.2928,38.3376,169246.0
2016-05-31 11:45:00,42.8,42.81,42.76,42.78,79368.0,38.3376,38.3465,38.3017,38.3196,79368.0
2016-05-31 11:50:00,42.78,42.81,42.76,42.77,65939.0,38.3196,38.3465,38.3017,38.3107,65939.0
2016-05-31 11:55:00,42.77,42.86,42.77,42.84,62507.0,38.3107,38.3913,38.3107,38.3734,62507.0
2016-05-31 12:00:00,42.84,42.85,42.78,42.8,67514.0,38.3734,38.3823,38.3196,38.3376,67514.0
2016-05-31 12:05:00,42.8,42.81,42.76,42.79,42032.0,38.3376,38.3465,38.3017,38.3286,42032.0
2016-05-31 12:10:00,42.78,42.79,42.74,42.79,42816.0,38.3196,38.3286,38.2838,38.3286,42816.0
2016-05-31 12:15:00,42.8,42.81,42.76,42.8,71361.0,38.3376,38.3465,38.3017,38.3376,71361.0
2016-05-31 12:20:00,42.79,42.81,42.76,42.79,72312.0,38.3286,38.3465,38.3017,38.3286,72312.0
2016-05-31 12:25:00,42.8,42.81,42.77,42.8,52909.0,38.3376,38.3465,38.3107,38.3376,52909.0
2016-05-31 12:30:00,42.8,42.81,42.77,42.81,69220.0,38.3376,38.3465,38.3107,38.3465,69220.0
2016-05-31 12:35:00,42.81,42.9,42.8,42.9,61662.0,38.3465,38.4271,38.3376,38.4271,61662.0
2016-05-31 12:40:00,42.89,42.94,42.89,42.89,67112.0,38.4182,38.463,38.4182,38.4182,67112.0
2016-05-31 12:45:00,42.89,42.89,42.81,42.82,82393.0,38.4182,38.4182,38.3465,38.3555,82393.0
2016-05-31 12:50:00,42.83,42.87,42.81,42.87,135798.0,38.3644,38.4003,38.3465,38.4003,135798.0
2016-05-31 12:55:00,42.87,42.94,42.86,42.93,34873.0,38.4003,38.463,38.3913,38.454,34873.0
2016-05-31 13:00:00,42.93,42.99,42.91,42.97,45650.0,38.454,38.5078,38.4361,38.4898,45650.0
2016-05-31 13:05:00,42.96,43.0,42.95,42.95,42793.0,38.4809,38.5167,38.4719,38.4719,42793.0
2016-05-31 13:10:00,42.96,43.03,42.96,43.01,53578.0,38.4809,38.5436,38.4809,38.5257,53578.0
2016-05-31 13:15:00,43.02,43.1,43.01,43.05,55736.0,38.5346,38.6063,38.5257,38.5615,55736.0
2016-05-31 13:20:00,43.06,43.15,43.06,43.12,87782.0,38.5705,38.6511,38.5705,38.6242,87782.0
2016-05-31 13:25:00,43.12,43.18,43.1,43.11,65742.0,38.6242,38.6779,38.6063,38.6152,65742.0
2016-05-31 13:30:00,43.12,43.21,43.1,43.21,47478.0,38.6242,38.7048,38.6063,38.7048,47478.0
2016-05-31 13:35:00,43.21,43.28,43.21,43.21,77011.0,38.7048,38.7675,38.7048,38.7048,77011.0
2016-05-31 13:40:00,43.21,43.28,43.21,43.25,68372.0,38.7048,38.7675,38.7048,38.7406,68372.0
2016-05-31 13:45:00,43.26,43.34,43.25,43.3,104360.0,38.7496,38.8213,38.7406,38.7854,104360.0
2016-05-31 13:50:00,43.31,43.32,43.24,43.3,55540.0,38.7944,38.8033,38.7317,38.7854,55540.0
2016-05-31 13:55:00,43.31,43.34,43.3,43.34,55559.0,38.7944,38.8213,38.7854,38.8213,55559.0
2016-05-31 14:00:00,43.34,43.35,43.2,43.21,126828.0,38.8213,38.8302,38.6959,38.7048,126828.0
2016-05-31 14:05:00,43.21,43.22,43.16,43.19,59982.0,38.7048,38.7138,38.66,38.6869,59982.0
2016-05-31 14:10:00,43.19,43.23,43.19,43.22,82850.0,38.6869,38.7227,38.6869,38.7138,82850.0
2016-05-31 14:15:00,43.22,43.23,43.19,43.2,132468.0,38.7138,38.7227,38.6869,38.6959,132468.0
2016-05-31 14:20:00,43.19,43.25,43.19,43.2,89208.0,38.6869,38.7406,38.6869,38.6959,89208.0
2016-05-31 14:25:00,43.2,43.27,43.16,43.27,68803.0,38.6959,38.7586,38.66,38.7586,68803.0
2016-05-31 14:30:00,43.26,43.3,43.22,43.29,75170.0,38.7496,38.7854,38.7138,38.7765,75170.0
2016-05-31 14:35:00,43.28,43.32,43.26,43.3,53886.0,38.7675,38.8033,38.7496,38.7854,53886.0
2016-05-31 14:40:00,43.3,43.32,43.26,43.27,66485.0,38.7854,38.8033,38.7496,38.7586,66485.0
2016-05-31 14:45:00,43.27,43.29,43.23,43.24,85308.0,38.7586,38.7765,38.7227,38.7317,85308.0
2016-05-31 14:50:00,43.25,43.26,43.22,43.26,61071.0,38.7406,38.7496,38.7138,38.7496,61071.0
2016-05-31 14:55:00,43.26,43.27,43.22,43.23,69527.0,38.7496,38.7586,38.7138,38.7227,69527.0
2016-05-31 15:00:00,43.23,43.25,43.2,43.23,79761.0,38.7227,38.7406,38.6959,38.7227,79761.0
2016-05-31 15:05:00,43.23,43.25,43.2,43.22,65213.0,38.7227,38.7406,38.6959,38.7138,65213.0
2016-05-31 15:10:00,43.23,43.26,43.22,43.25,79745.0,38.7227,38.7496,38.7138,38.7406,79745.0
2016-05-31 15:15:00,43.26,43.34,43.26,43.33,84475.0,38.7496,38.8213,38.7496,38.8123,84475.0
2016-05-31 15:20:00,43.33,43.4,43.32,43.38,120940.0,38.8123,38.875,38.8033,38.8571,120940.0
2016-05-31 15:25:00,43.38,43.41,43.36,43.39,87503.0,38.8571,38.884,38.8392,38.866,87503.0
2016-05-31 15:30:00,43.38,43.45,43.37,43.43,144641.0,38.8571,38.9198,38.8481,38.9019,144641.0
2016-05-31 15:35:00,43.43,43.48,43.41,43.44,185541.0,38.9019,38.9467,38.884,38.9108,185541.0
2016-05-31 15:40:00,43.43,43.46,43.41,43.45,148524.0,38.9019,38.9287,38.884,38.9198,148524.0
2016-05-31 15:45:00,43.45,43.5,43.44,43.5,157792.0,38.9198,38.9646,38.9108,38.9646,157792.0
2016-05-31 15:50:00,43.5,43.51,43.45,43.5,263730.0,38.9646,38.9735,38.9198,38.9646,263730.0
2016-05-31 15:55:00,43.5,43.5,43.45,43.46,429792.0,38.9646,38.9646,38.9198,38.9287,429792.0
2016-06-01 09:30:00,43.35,43.71,43.27,43.46,252521.0,38.8302,39.1527,38.7586,38.9287,252521.0
2016-06-01 09:35:00,43.46,43.46,43.13,43.27,115265.0,38.9287,38.9287,38.6332,38.7586,115265.0
2016-06-01 09:40:00,43.28,43.37,43.07,43.19,196701.0,38.7675,38.8481,38.5794,38.6869,196701.0
2016-06-01 09:45:00,43.19,43.4,43.14,43.35,105056.0,38.6869,38.875,38.6421,38.8302,105056.0
2016-06-01 09:50:00,43.34,43.42,43.3,43.36,96435.0,38.8213,38.8929,38.7854,38.8392,96435.0
2016-06-01 09:55:00,43.36,43.36,43.19,43.26,76186.0,38.8392,38.8392,38.6869,38.7496,76186.0
2016-06-01 10:00:00,43.26,43.52,43.26,43.51,78534.0,38.7496,38.9825,38.7496,38.9735,78534.0
2016-06-01 10:05:00,43.5,43.7,43.49,43.59,133737.0,38.9646,39.1437,38.9556,39.0452,133737.0
2016-06-01 10:10:00,43.6,43.69,43.59,43.67,126264.0,39.0542,39.1348,39.0452,39.1169,126264.0
2016-06-01 10:15:00,43.66,43.68,43.49,43.49,106139.0,39.1079,39.1258,38.9556,38.9556,106139.0
2016-06-01 10:20:00,43.49,43.5,43.32,43.42,113950.0,38.9556,38.9646,38.8033,38.8929,113950.0
2016-06-01 10:25:00,43.43,43.44,43.24,43.28,96728.0,38.9019,38.9108,38.7317,38.7675,96728.0
2016-06-01 10:30:00,43.27,43.36,43.26,43.34,75470.0,38.7586,38.8392,38.7496,38.8213,75470.0
2016-06-01 10:35:00,43.34,43.38,43.31,43.34,68930.0,38.8213,38.8571,38.7944,38.8213,68930.0
2016-06-01 10:40:00,43.34,43.34,43.17,43.28,87186.0,38.8213,38.8213,38.669,38.7675,87186.0
2016-06-01 10:45:00,43.28,43.31,43.21,43.27,60788.0,38.7675,38.7944,38.7048,38.7586,60788.0
2016-06-01 10:50:00,43.27,43.31,43.23,43.27,61805.0,38.7586,38.7944,38.7227,38.7586,61805.0
2016-06-01 10:55:00,43.27,43.3,43.2,43.2,65062.0,38.7586,38.7854,38.6959,38.6959,65062.0
2016-06-01 11:00:00,43.21,43.36,43.19,43.34,109271.0,38.7048,38.8392,38.6869,38.8213,109271.0
2016-06-01 11:05:00,43.34,43.38,43.29,43.35,111055.0,38.8213,38.8571,38.7765,38.8302,111055.0
2016-06-01 11:10:00,43.34,43.34,43.25,43.25,83055.0,38.8213,38.8213,38.7406,38.7406,83055.0
2016-06-01 11:15:00,43.25,43.32,43.22,43.31,73971.0,38.7406,38.8033,38.7138,38.7944,73971.0
2016-06-01 11:20:00,43.3,43.37,43.26,43.26,98027.0,38.7854,38.8481,38.7496,38.7496,98027.0
2016-06-01 11:25:00,43.26,43.39,43.26,43.35,116407.0,38.7496,38.866,38.7496,38.8302,116407.0
2016-06-01 11:30:00,43.36,43.36,43.25,43.27,61630.0,38.8392,38.8392,38.7406,38.7586,61630.0
2016-06-01 11:35:00,43.27,43.3,43.25,43.29,38579.0,38.7586,38.7854,38.7406,38.7765,38579.0
2016-06-01 11:40:00,43.29,43.37,43.27,43.35,61154.0,38.7765,38.8481,38.7586,38.8302,61154.0
2016-06-01 11:45:00,43.34,43.39,43.3,43.38,45153.0,38.8213,38.866,38.7854,38.8571,45153.0
2016-06-01 11:50:00,43.38,43.41,43.34,43.35,74510.0,38.8571,38.884,38.8213,38.8302,74510.0
2016-06-01 11:55:00,43.35,43.36,43.32,43.34,33838.0,38.8302,38.8392,38.8033,38.8213,33838.0
2016-06-01 12:00:00,43.36,43.42,43.35,43.36,40275.0,38.8392,38.8929,38.8302,38.8392,40275.0
2016-06-01 12:05:00,43.35,43.4,43.34,43.35,39375.0,38.8302,38.875,38.8213,38.8302,39375.0
2016-06-01 12:10:00,43.36,43.41,43.34,43.41,39845.0,38.8392,38.884,38.8213,38.884,39845.0
2016-06-01 12:15:00,43.41,43.42,43.36,43.37,55587.0,38.884,38.8929,38.8392,38.8481,55587.0
2016-06-01 12:20:00,43.38,43.39,43.32,43.36,42928.0,38.8571,38.866,38.8033,38.8392,42928.0
2016-06-01 12:25:00,43.36,43.39,43.34,43.35,34453.0,38.8392,38.866,38.8213,38.8302,34453.0
2016-06-01 12:30:00,43.36,43.38,43.32,43.34,32202.0,38.8392,38.8571,38.8033,38.8213,32202.0
2016-06-01 12:35:00,43.33,43.36,43.3,43.33,35992.0,38.8123,38.8392,38.7854,38.8123,35992.0
2016-06-01 12:40:00,43.33,43.36,43.29,43.32,42832.0,38.8123,38.8392,38.7765,38.8033,42832.0
2016-06-01 12:45:00,43.31,43.37,43.3,43.35,38905.0,38.7944,38.8481,38.7854,38.8302,38905.0
2016-06-01 12:50:00,43.36,43.38,43.32,43.38,33608.0,38.8392,38.8571,38.8033,38.8571,33608.0
2016-06-01 12:55:00,43.38,43.42,43.36,43.39,47861.0,38.8571,38.8929,38.8392,38.866,47861.0
2016-06-01 13:00:00,43.4,43.41,43.36,43.36,36453.0,38.875,38.884,38.8392,38.8392,36453.0
2016-06-01 13:05:00,43.36,43.4,43.34,43.36,34317.0,38.8392,38.875,38.8213,38.8392,34317.0
2016-06-01 13:10:00,43.36,43.4,43.34,43.37,47722.0,38.8392,38.875,38.8213,38.8481,47722.0
2016-06-01 13:15:00,43.38,43.41,43.35,43.41,49029.0,38.8571,38.884,38.8302,38.884,49029.0
2016-06-01 13:20:00,43.41,43.46,43.4,43.42,60179.0,38.884,38.9287,38.875,38.8929,60179.0
2016-06-01 13:25:00,43.43,43.5,43.41,43.47,69231.0,38.9019,38.9646,38.884,38.9377,69231.0
2016-06-01 13:30:00,43.46,43.47,43.35,43.36,49260.0,38.9287,38.9377,38.8302,38.8392,49260.0
2016-06-01 13:35:00,43.35,43.39,43.32,43.33,46207.0,38.8302,38.866,38.8033,38.8123,46207.0
2016-06-01 13:40:00,43.33,43.34,43.29,43.34,46862.0,38.8123,38.8213,38.7765,38.8213,46862.0
2016-06-01 13:45:00,43.33,43.36,43.3,43.36,50448.0,38.8123,38.8392,38.7854,38.8392,50448.0
2016-06-01 13:50:00,43.35,43.38,43.34,43.38,40633.0,38.8302,38.8571,38.8213,38.8571,40633.0
2016-06-01 13:55:00,43.38,43.38,43.32,43.36,43363.0,38.8571,38.8571,38.8033,38.8392,43363.0
2016-06-01 14:00:00,43.35,43.4,43.33,43.4,55644.0,38.8302,38.875,38.8123,38.875,55644.0
2016-06-01 14:05:00,43.4,43.41,43.35,43.41,51908.0,38.875,38.884,38.8302,38.884,51908.0
2016-06-01 14:10:00,43.4,43.46,43.39,43.44,47792.0,38.875,38.9287,38.866,38.9108,47792.0
2016-06-01 14:15:00,43.44,43.53,43.44,43.51,51531.0,38.9108,38.9914,38.9108,38.9735,51531.0
2016-06-01 14:20:00,43.51,43.54,43.45,43.46,64095.0,38.9735,39.0004,38.9198,38.9287,64095.0
2016-06-01 14:25:00,43.46,43.49,43.44,43.44,62291.0,38.9287,38.9556,38.9108,38.9108,62291.0
2016-06-01 14:30:00,43.44,43.44,43.39,43.41,51046.0,38.9108,38.9108,38.866,38.884,51046.0
2016-06-01 14:35:00,43.4,43.41,43.35,43.37,82887.0,38.875,38.884,38.8302,38.8481,82887.0
2016-06-01 14:40:00,43.38,43.39,43.33,43.34,109915.0,38.8571,38.866,38.8123,38.8213,109915.0
2016-06-01 14:45:00,43.34,43.39,43.34,43.38,68250.0,38.8213,38.866,38.8213,38.8571,68250.0
2016-06-01 14:50:00,43.38,43.43,43.35,43.43,77531.0,38.8571,38.9019,38.8302,38.9019,77531.0
2016-06-01 14:55:00,43.42,43.46,43.37,43.45,81968.0,38.8929,38.9287,38.8481,38.9198,81968.0
2016-06-01 15:00:00,43.45,43.5,43.44,43.49,115909.0,38.9198,38.9646,38.9108,38.9556,115909.0
2016-06-01 15:05:00,43.49,43.54,43.48,43.48,91663.0,38.9556,39.0004,38.9467,38.9467,91663.0
2016-06-01 15:10:00,43.48,43.55,43.46,43.55,63566.0,38.9467,39.0094,38.9287,39.0094,63566.0
2016-06-01 15:15:00,43.55,43.61,43.53,43.57,92575.0,39.0094,39.0631,38.9914,39.0273,92575.0
2016-06-01 15:20:00,43.57,43.62,43.54,43.62,123976.0,39.0273,39.0721,39.0004,39.0721,123976.0
2016-06-01 15:25:00,43.62,43.62,43.54,43.55,70141.0,39.0721,39.0721,39.0004,39.0094,70141.0
2016-06-01 15:30:00,43.55,43.56,43.5,43.53,67406.0,39.0094,39.0183,38.9646,38.9914,67406.0
2016-06-01 15:35:00,43.54,43.57,43.52,43.56,76423.0,39.0004,39.0273,38.9825,39.0183,76423.0
2016-06-01 15:40:00,43.57,43.6,43.56,43.59,121228.0,39.0273,39.0542,39.0183,39.0452,121228.0
2016-06-01 15:45:00,43.58,43.58,43.49,43.51,166845.0,39.0362,39.0362,38.9556,38.9735,166845.0
2016-06-01 15:50:00,43.51,43.53,43.49,43.52,156095.0,38.9735,38.9914,38.9556,38.9825,156095.0
2016-06-01 15:55:00,43.52,43.55,43.51,43.53,285540.0,38.9825,39.0094,38.9735,38.9914,285540.0
2016-06-02 09:30:00,42.77,43.46,42.76,42.98,420050.0,38.3107,38.9287,38.3017,38.4988,420050.0
2016-06-02 09:35:00,42.97,43.25,42.97,43.16,215206.0,38.4898,38.7406,38.4898,38.66,215206.0
2016-06-02 09:40:00,43.15,43.18,43.03,43.15,150264.0,38.6511,38.6779,38.5436,38.6511,150264.0
2016-06-02 09:45:00,43.16,43.29,43.13,43.18,190032.0,38.66,38.7765,38.6332,38.6779,190032.0
2016-06-02 09:50:00,43.18,43.26,43.16,43.25,139016.0,38.6779,38.7496,38.66,38.7406,139016.0
2016-06-02 09:55:00,43.25,43.36,43.17,43.33,234616.0,38.7406,38.8392,38.669,38.8123,234616.0
2016-06-02 10:00:00,43.33,43.43,43.27,43.4,121553.0,38.8123,38.9019,38.7586,38.875,121553.0
2016-06-02 10:05:00,43.4,43.46,43.31,43.31,106921.0,38.875,38.9287,38.7944,38.7944,106921.0
2016-06-02 10:10:00,43.31,43.32,43.16,43.18,87621.0,38.7944,38.8033,38.66,38.6779,87621.0
2016-06-02 10:15:00,43.17,43.24,43.15,43.18,72295.0,38.669,38.7317,38.6511,38.6779,72295.0
2016-06-02 10:20:00,43.18,43.2,43.12,43.15,110370.0,38.6779,38.6959,38.6242,38.6511,110370.0
2016-06-02 10:25:00,43.15,43.24,43.14,43.17,102098.0,38.6511,38.7317,38.6421,38.669,102098.0
2016-06-02 10:30:00,43.18,43.27,43.13,43.13,68544.0,38.6779,38.7586,38.6332,38.6332,68544.0
2016-06-02 10:35:00,43.14,43.21,43.1,43.21,69439.0,38.6421,38.7048,38.6063,38.7048,69439.0
2016-06-02 10:40:00,43.21,43.22,43.14,43.15,47215.0,38.7048,38.7138,38.6421,38.6511,47215.0
2016-06-02 10:45:00,43.16,43.17,43.06,43.07,115816.0,38.66,38.669,38.5705,38.5794,115816.0
2016-06-02 10:50:00,43.08,43.14,43.07,43.13,142048.0,38.5884,38.6421,38.5794,38.6332,142048.0
2016-06-02 10:55:00,43.13,43.15,43.07,43.07,66048.0,38.6332,38.6511,38.5794,38.5794,66048.0
2016-06-02 11:00:00,43.08,43.16,43.07,43.16,75043.0,38.5884,38.66,38.5794,38.66,75043.0
2016-06-02 11:05:00,43.17,43.26,43.14,43.25,94183.0,38.669,38.7496,38.6421,38.7406,94183.0
2016-06-02 11:10:00,43.25,43.25,43.1,43.14,94834.0,38.7406,38.7406,38.6063,38.6421,94834.0
2016-06-02 11:15:00,43.14,43.17,43.13,43.13,34055.0,38.6421,38.669,38.6332,38.6332,34055.0
2016-06-02 11:20:00,43.13,43.21,43.13,43.21,49325.0,38.6332,38.7048,38.6332,38.7048,49325.0
2016-06-02 11:25:00,43.2,43.25,43.17,43.18,80550.0,38.6959,38.7406,38.669,38.6779,80550.0
2016-06-02 11:30:00,43.19,43.2,43.15,43.15,41700.0,38.6869,38.6959,38.6511,38.6511,41700.0
2016-06-02 11:35:00,43.15,43.16,43.13,43.16,35932.0,38.6511,38.66,38.6332,38.66,35932.0
2016-06-02 11:40:00,43.16,43.2,43.14,43.18,49760.0,38.66,38.6959,38.6421,38.6779,49760.0
2016-06-02 11:45:00,43.19,43.22,43.15,43.16,80228.0,38.6869,38.7138,38.6511,38.66,80228.0
2016-06-02 11:50:00,43.16,43.21,43.16,43.21,34517.0,38.66,38.7048,38.66,38.7048,34517.0
2016-06-02 11:55:00,43.2,43.21,43.17,43.17,62428.0,38.6959,38.7048,38.669,38.669,62428.0
2016-06-02 12:00:00,43.16,43.17,43.08,43.08,80522.0,38.66,38.669,38.5884,38.5884,80522.0
2016-06-02 12:05:00,43.09,43.13,43.07,43.1,67112.0,38.5973,38.6332,38.5794,38.6063,67112.0
2016-06-02 12:10:00,43.1,43.13,43.1,43.11,30043.0,38.6063,38.6332,38.6063,38.6152,30043.0
2016-06-02 12:15:00,43.1,43.12,43.05,43.05,78735.0,38.6063,38.6242,38.5615,38.5615,78735.0
2016-06-02 12:20:00,43.05,43.06,42.95,42.95,68103.0,38.5615,38.5705,38.4719,38.4719,68103.0
2016-06-02 12:25:00,42.95,42.95,42.9,42.9,89543.0,38.4719,38.4719,38.4271,38.4271,89543.0
2016-06-02 12:30:00,42.91,42.95,42.89,42.92,57894.0,38.4361,38.4719,38.4182,38.445,57894.0
2016-06-02 12:35:00,42.93,42.95,42.88,42.89,46664.0,38.454,38.4719,38.4092,38.4182,46664.0
2016-06-02 12:40:00,42.89,42.92,42.89,42.91,30224.0,38.4182,38.445,38.4182,38.4361,30224.0
2016-06-02 12:45:00,42.92,42.94,42.91,42.91,51242.0,38.445,38.463,38.4361,38.4361,51242.0
2016-06-02 12:50:00,42.91,43.02,42.91,42.98,60167.0,38.4361,38.5346,38.4361,38.4988,60167.0
2016-06-02 12:55:00,42.99,42.99,42.97,42.98,41953.0,38.5078,38.5078,38.4898,38.4988,41953.0
2016-06-02 13:00:00,42.98,42.98,42.94,42.95,87450.0,38.4988,38.4988,38.463,38.4719,87450.0
2016-06-02 13:05:00,42.95,42.95,42.9,42.91,64187.0,38.4719,38.4719,38.4271,38.4361,64187.0
2016-06-02 13:10:00,42.91,42.91,42.88,42.89,61821.0,38.4361,38.4361,38.4092,38.4182,61821.0
2016-06-02 13:15:00,42.88,42.9,42.88,42.88,21088.0,38.4092,38.4271,38.4092,38.4092,21088.0
2016-06-02 13:20:00,42.88,42.91,42.88,42.9,56302.0,38.4092,38.4361,38.4092,38.4271,56302.0
2016-06-02 13:25:00,42.91,42.98,42.91,42.95,61828.0,38.4361,38.4988,38.4361,38.4719,61828.0
2016-06-02 13:30:00,42.95,42.96,42.84,42.85,98307.0,38.4719,38.4809,38.3734,38.3823,98307.0
2016-06-02 13:35:00,42.86,42.89,42.83,42.83,49922.0,38.3913,38.4182,38.3644,38.3644,49922.0
2016-06-02 13:40:00,42.83,42.91,42.83,42.91,45576.0,38.3644,38.4361,38.3644,38.4361,45576.0
2016-06-02 13:45:00,42.91,42.93,42.89,42.93,57719.0,38.4361,38.454,38.4182,38.454,57719.0
2016-06-02 13:50:00,42.93,42.94,42.9,42.91,46794.0,38.454,38.463,38.4271,38.4361,46794.0
2016-06-02 13:55:00,42.9,42.92,42.9,42.91,45800.0,38.4271,38.445,38.4271,38.4361,45800.0
2016-06-02 14:00:00,42.92,42.93,42.87,42.87,68959.0,38.445,38.454,38.4003,38.4003,68959.0
2016-06-02 14:05:00,42.88,42.9,42.85,42.86,48433.0,38.4092,38.4271,38.3823,38.3913,48433.0
2016-06-02 14:10:00,42.87,42.87,42.85,42.87,256136.0,38.4003,38.4003,38.3823,38.4003,256136.0
2016-06-02 14:15:00,42.87,42.91,42.86,42.91,61869.0,38.4003,38.4361,38.3913,38.4361,61869.0
2016-06-02 14:20:00,42.9,42.91,42.85,42.86,82470.0,38.4271,38.4361,38.3823,38.3913,82470.0
2016-06-02 14:25:00,42.85,42.92,42.83,42.83,97412.0,38.3823,38.445,38.3644,38.3644,97412.0
2016-06-02 14:30:00,42.84,42.87,42.83,42.85,63171.0,38.3734,38.4003,38.3644,38.3823,63171.0
2016-06-02 14:35:00,42.86,42.86,42.82,42.83,58401.0,38.3913,38.3913,38.3555,38.3644,58401.0
2016-06-02 14:40:00,42.83,42.84,42.81,42.81,54843.0,38.3644,38.3734,38.3465,38.3465,54843.0
2016-06-02 14:45:00,42.81,42.82,42.74,42.74,126787.0,38.3465,38.3555,38.2838,38.2838,126787.0
2016-06-02 14:50:00,42.74,42.76,42.73,42.75,201573.0,38.2838,38.3017,38.2749,38.2928,201573.0
2016-06-02 14:55:00,42.75,42.79,42.75,42.79,76033.0,38.2928,38.3286,38.2928,38.3286,76033.0
2016-06-02 15:00:00,42.79,42.82,42.78,42.79,54403.0,38.3286,38.3555,38.3196,38.3286,54403.0
2016-06-02 15:05:00,42.78,42.79,42.67,42.67,145215.0,38.3196,38.3286,38.2211,38.2211,145215.0
2016-06-02 15:10:00,42.68,42.7,42.64,42.64,104273.0,38.2301,38.248,38.1942,38.1942,104273.0
2016-06-02 15:15:00,42.65,42.7,42.64,42.66,126004.0,38.2032,38.248,38.1942,38.2122,126004.0
2016-06-02 15:20:00,42.66,42.69,42.65,42.66,123525.0,38.2122,38.239,38.2032,38.2122,123525.0
2016-06-02 15:25:00,42.66,42.67,42.58,42.59,166021.0,38.2122,38.2211,38.1405,38.1495,166021.0
2016-06-02 15:30:00,42.58,42.6,42.54,42.57,291813.0,38.1405,38.1584,38.1047,38.1315,291813.0
2016-06-02 15:35:00,42.57,42.59,42.5,42.51,300694.0,38.1315,38.1495,38.0688,38.0778,300694.0
2016-06-02 15:40:00,42.51,42.56,42.49,42.54,306119.0,38.0778,38.1226,38.0599,38.1047,306119.0
2016-06-02 15:45:00,42.54,42.55,42.5,42.5,365555.0,38.1047,38.1136,38.0688,38.0688,365555.0
2016-06-02 15:50:00,42.5,42.51,42.45,42.47,348789.0,38.0688,38.0778,38.0241,38.042,348789.0
2016-06-02 15:55:00,42.47,42.48,42.4,42.45,623980.0,38.042,38.0509,37.9793,38.0241,623980.0
2016-06-03 09:30:00,42.22,42.4,41.51,41.56,787110.0,37.818,37.9793,37.1821,37.2268,787110.0
2016-06-03 09:35:00,41.55,41.69,41.42,41.5,565496.0,37.2179,37.3433,37.1014,37.1731,565496.0
2016-06-03 09:40:00,41.52,41.66,41.44,41.65,739395.0,37.191,37.3164,37.1194,37.3075,739395.0
2016-06-03 09:45:00,41.66,41.66,41.35,41.54,744400.0,37.3164,37.3164,37.0387,37.2089,744400.0
2016-06-03 09:50:00,41.53,41.69,41.48,41.48,359158.0,37.2,37.3433,37.1552,37.1552,359158.0
2016-06-03 09:55:00,41.49,41.63,41.46,41.52,256866.0,37.1641,37.2895,37.1373,37.191,256866.0
2016-06-03 10:00:00,41.51,41.54,41.33,41.34,405989.0,37.1821,37.2089,37.0208,37.0298,405989.0
2016-06-03 10:05:00,41.33,41.41,41.25,41.3,343623.0,37.0208,37.0925,36.9492,36.994,343623.0
2016-06-03 10:10:00,41.3,41.5,41.28,41.5,282703.0,36.994,37.1731,36.976,37.1731,282703.0
2016-06-03 10:15:00,41.5,41.57,41.46,41.49,120949.0,37.1731,37.2358,37.1373,37.1641,120949.0
2016-06-03 10:20:00,41.49,41.5,41.41,41.47,115359.0,37.1641,37.1731,37.0925,37.1462,115359.0
2016-06-03 10:25:00,41.48,41.5,41.41,41.42,160434.0,37.1552,37.1731,37.0925,37.1014,160434.0
2016-06-03 10:30:00,41.42,41.53,41.36,41.52,166442.0,37.1014,37.2,37.0477,37.191,166442.0
2016-06-03 10:35:00,41.52,41.61,41.51,41.61,140674.0,37.191,37.2716,37.1821,37.2716,140674.0
2016-06-03 10:40:00,41.62,41.62,41.5,41.55,119992.0,37.2806,37.2806,37.1731,37.2179,119992.0
2016-06-03 10:45:00,41.55,41.65,41.52,41.62,124971.0,37.2179,37.3075,37.191,37.2806,124971.0
2016-06-03 10:50:00,41.63,41.67,41.57,41.64,190219.0,37.2895,37.3254,37.2358,37.2985,190219.0
2016-06-03 10:55:00,41.64,41.64,41.6,41.6,196941.0,37.2985,37.2985,37.2627,37.2627,196941.0
2016-06-03 11:00:00,41.61,41.64,41.57,41.64,200391.0,37.2716,37.2985,37.2358,37.2985,200391.0
2016-06-03 11:05:00,41.63,41.73,41.63,41.72,175606.0,37.2895,37.3791,37.2895,37.3702,175606.0
2016-06-03 11:10:00,41.72,41.78,41.62,41.62,158282.0,37.3702,37.4239,37.2806,37.2806,158282.0
2016-06-03 11:15:00,41.62,41.69,41.58,41.6,160735.0,37.2806,37.3433,37.2448,37.2627,160735.0
2016-06-03 11:20:00,41.59,41.66,41.58,41.61,102625.0,37.2537,37.3164,37.2448,37.2716,102625.0
2016-06-03 11:25:00,41.6,41.68,41.6,41.68,100041.0,37.2627,37.3343,37.2627,37.3343,100041.0
2016-06-03 11:30:00,41.67,41.71,41.65,41.71,136725.0,37.3254,37.3612,37.3075,37.3612,136725.0
2016-06-03 11:35:00,41.7,41.75,41.67,41.73,156403.0,37.3522,37.397,37.3254,37.3791,156403.0
2016-06-03 11:40:00,41.72,41.77,41.71,41.74,154245.0,37.3702,37.415,37.3612,37.3881,154245.0
2016-06-03 11:45:00,41.74,41.8,41.73,41.8,164134.0,37.3881,37.4418,37.3791,37.4418,164134.0
2016-06-03 11:50:00,41.8,41.8,41.75,41.8,72090.0,37.4418,37.4418,37.397,37.4418,72090.0
2016-06-03 11:55:00,41.8,41.84,41.75,41.82,105092.0,37.4418,37.4777,37.397,37.4597,105092.0
2016-06-03 12:00:00,41.82,41.89,41.81,41.84,91262.0,37.4597,37.5224,37.4508,37.4777,91262.0
2016-06-03 12:05:00,41.84,41.85,41.8,41.8,139283.0,37.4777,37.4866,37.4418,37.4418,139283.0
2016-06-03 12:10:00,41.8,41.87,41.79,41.82,137801.0,37.4418,37.5045,37.4329,37.4597,137801.0
2016-06-03 12:15:00,41.83,41.87,41.82,41.85,73076.0,37.4687,37.5045,37.4597,37.4866,73076.0
2016-06-03 12:20:00,41.85,41.89,41.82,41.88,109598.0,37.4866,37.5224,37.4597,37.5135,109598.0
2016-06-03 12:25:00,41.89,41.89,41.81,41.82,88291.0,37.5224,37.5224,37.4508,37.4597,88291.0
2016-06-03 12:30:00,41.81,41.86,41.8,41.83,138100.0,37.4508,37.4956,37.4418,37.4687,138100.0
2016-06-03 12:35:00,41.82,41.83,41.76,41.78,78694.0,37.4597,37.4687,37.406,37.4239,78694.0
2016-06-03 12:40:00,41.78,41.79,41.75,41.78,41122.0,37.4239,37.4329,37.397,37.4239,41122.0
2016-06-03 12:45:00,41.77,41.79,41.7,41.75,69147.0,37.415,37.4329,37.3522,37.397,69147.0
2016-06-03 12:50:00,41.75,41.78,41.73,41.76,67533.0,37.397,37.4239,37.3791,37.406,67533.0
2016-06-03 12:55:00,41.76,41.79,41.7,41.76,94847.0,37.406,37.4329,37.3522,37.406,94847.0
2016-06-03 13:00:00,41.76,41.81,41.75,41.81,64172.0,37.406,37.4508,37.397,37.4508,64172.0
2016-06-03 13:05:00,41.81,41.9,41.8,41.89,112411.0,37.4508,37.5314,37.4418,37.5224,112411.0
2016-06-03 13:10:00,41.89,41.92,41.88,41.9,109866.0,37.5224,37.5493,37.5135,37.5314,109866.0
2016-06-03 13:15:00,41.91,41.93,41.86,41.92,61411.0,37.5404,37.5583,37.4956,37.5493,61411.0
2016-06-03 13:20:00,41.91,41.95,41.84,41.89,70795.0,37.5404,37.5762,37.4777,37.5224,70795.0
2016-06-03 13:25:00,41.89,41.89,41.8,41.83,60006.0,37.5224,37.5224,37.4418,37.4687,60006.0
2016-06-03 13:30:00,41.83,41.84,41.77,41.78,87833.0,37.4687,37.4777,37.415,37.4239,87833.0
2016-06-03 13:35:00,41.78,41.81,41.76,41.77,74986.0,37.4239,37.4508,37.406,37.415,74986.0
2016-06-03 13:40:00,41.77,41.78,41.75,41.77,52951.0,37.415,37.4239,37.397,37.415,52951.0
2016-06-03 13:45:00,41.77,41.81,41.77,41.79,75826.0,37.415,37.4508,37.415,37.4329,75826.0
2016-06-03 13:50:00,41.78,41.81,41.73,41.73,128680.0,37.4239,37.4508,37.3791,37.3791,128680.0
2016-06-03 13:55:00,41.73,41.81,41.73,41.79,73716.0,37.3791,37.4508,37.3791,37.4329,73716.0
2016-06-03 14:00:00,41.8,41.8,41.71,41.75,158670.0,37.4418,37.4418,37.3612,37.397,158670.0
2016-06-03 14:05:00,41.76,41.76,41.7,41.71,135190.0,37.406,37.406,37.3522,37.3612,135190.0
2016-06-03 14:10:00,41.71,41.78,41.7,41.75,81885.0,37.3612,37.4239,37.3522,37.397,81885.0
2016-06-03 14:15:00,41.74,41.75,41.69,41.71,58761.0,37.3881,37.397,37.3433,37.3612,58761.0
2016-06-03 14:20:00,41.71,41.71,41.62,41.68,80015.0,37.3612,37.3612,37.2806,37.3343,80015.0
2016-06-03 14:25:00,41.68,41.69,41.6,41.66,68839.0,37.3343,37.3433,37.2627,37.3164,68839.0
2016-06-03 14:30:00,41.66,41.68,41.63,41.67,122257.0,37.3164,37.3343,37.2895,37.3254,122257.0
2016-06-03 14:35:00,41.67,41.74,41.62,41.73,137752.0,37.3254,37.3881,37.2806,37.3791,137752.0
2016-06-03 14:40:00,41.73,41.76,41.7,41.71,85785.0,37.3791,37.406,37.3522,37.3612,85785.0
2016-06-03 14:45:00,41.71,41.74,41.67,41.68,122494.0,37.3612,37.3881,37.3254,37.3343,122494.0
2016-06-03 14:50:00,41.68,41.79,41.67,41.77,157143.0,37.3343,37.4329,37.3254,37.415,157143.0
2016-06-03 14:55:00,41.77,41.78,41.69,41.7,124362.0,37.415,37.4239,37.3433,37.3522,124362.0
2016-06-03 15:00:00,41.7,41.72,41.63,41.65,203246.0,37.3522,37.3702,37.2895,37.3075,203246.0
2016-06-03 15:05:00,41.65,41.67,41.6,41.64,140260.0,37.3075,37.3254,37.2627,37.2985,140260.0
2016-06-03 15:10:00,41.65,41.68,41.62,41.68,105774.0,37.3075,37.3343,37.2806,37.3343,105774.0
2016-06-03 15:15:00,41.69,41.72,41.63,41.64,189382.0,37.3433,37.3702,37.2895,37.2985,189382.0
2016-06-03 15:20:00,41.63,41.68,41.61,41.64,156429.0,37.2895,37.3343,37.2716,37.2985,156429.0
2016-06-03 15:25:00,41.64,41.65,41.62,41.63,131574.0,37.2985,37.3075,37.2806,37.2895,131574.0
2016-06-03 15:30:00,41.63,41.66,41.6,41.63,297537.0,37.2895,37.3164,37.2627,37.2895,297537.0
2016-06-03 15:35:00,41.62,41.67,41.62,41.64,239954.0,37.2806,37.3254,37.2806,37.2985,239954.0
2016-06-03 15:40:00,41.65,41.69,41.6,41.65,242504.0,37.3075,37.3433,37.2627,37.3075,242504.0
2016-06-03 15:45:00,41.65,41.67,41.58,41.59,331135.0,37.3075,37.3254,37.2448,37.2537,331135.0
2016-06-03 15:50:00,41.59,41.63,41.56,41.57,276424.0,37.2537,37.2895,37.2268,37.2358,276424.0
2016-06-03 15:55:00,41.57,41.58,41.5,41.56,707306.0,37.2358,37.2448,37.1731,37.2268,707306.0
2016-06-06 09:30:00,41.54,41.6,41.25,41.33,225665.0,37.2089,37.2627,36.9492,37.0208,225665.0
2016-06-06 09:35:00,41.34,41.34,41.0,41.07,355942.0,37.0298,37.0298,36.7252,36.7879,355942.0
2016-06-06 09:40:00,41.08,41.19,41.06,41.18,219254.0,36.7969,36.8954,36.779,36.8865,219254.0
2016-06-06 09:45:00,41.19,41.26,41.06,41.25,189024.0,36.8954,36.9581,36.779,36.9492,189024.0
2016-06-06 09:50:00,41.25,41.35,41.12,41.18,153999.0,36.9492,37.0387,36.8327,36.8865,153999.0
2016-06-06 09:55:00,41.2,41.25,41.1,41.11,129689.0,36.9044,36.9492,36.8148,36.8238,129689.0
2016-06-06 10:00:00,41.11,41.17,41.08,41.12,170962.0,36.8238,36.8775,36.7969,36.8327,170962.0
2016-06-06 10:05:00,41.11,41.26,41.1,41.26,214150.0,36.8238,36.9581,36.8148,36.9581,214150.0
2016-06-06 10:10:00,41.25,41.25,41.15,41.18,145136.0,36.9492,36.9492,36.8596,36.8865,145136.0
2016-06-06 10:15:00,41.19,41.21,41.15,41.18,108612.0,36.8954,36.9133,36.8596,36.8865,108612.0
2016-06-06 10:20:00,41.18,41.22,41.15,41.19,94941.0,36.8865,36.9223,36.8596,36.8954,94941.0
2016-06-06 10:25:00,41.18,41.21,41.11,41.12,191770.0,36.8865,36.9133,36.8238,36.8327,191770.0
2016-06-06 10:30:00,41.13,41.2,41.12,41.17,103183.0,36.8417,36.9044,36.8327,36.8775,103183.0
2016-06-06 10:35:00,41.18,41.2,41.16,41.18,188858.0,36.8865,36.9044,36.8686,36.8865,188858.0
2016-06-06 10:40:00,41.19,41.2,41.17,41.19,136406.0,36.8954,36.9044,36.8775,36.8954,136406.0
2016-06-06 10:45:00,41.18,41.2,41.17,41.2,101112.0,36.8865,36.9044,36.8775,36.9044,101112.0
2016-06-06 10:50:00,41.19,41.25,41.17,41.25,128172.0,36.8954,36.9492,36.8775,36.9492,128172.0
2016-06-06 10:55:00,41.24,41.33,41.22,41.3,215026.0,36.9402,37.0208,36.9223,36.994,215026.0
2016-06-06 11:00:00,41.31,41.31,41.22,41.26,226206.0,37.0029,37.0029,36.9223,36.9581,226206.0
2016-06-06 11:05:00,41.27,41.27,41.2,41.24,82098.0,36.9671,36.9671,36.9044,36.9402,82098.0
2016-06-06 11:10:00,41.24,41.25,41.22,41.23,61996.0,36.9402,36.9492,36.9223,36.9313,61996.0
2016-06-06 11:15:00,41.24,41.24,41.17,41.21,92677.0,36.9402,36.9402,36.8775,36.9133,92677.0
2016-06-06 11:20:00,41.21,41.24,41.17,41.22,88795.0,36.9133,36.9402,36.8775,36.9223,88795.0
2016-06-06 11:25:00,41.22,41.25,41.19,41.2,57214.0,36.9223,36.9492,36.8954,36.9044,57214.0
2016-06-06 11:30:00,41.19,41.23,41.18,41.2,74035.0,36.8954,36.9313,36.8865,36.9044,74035.0
2016-06-06 11:35:00,41.2,41.25,41.19,41.25,118363.0,36.9044,36.9492,36.8954,36.9492,118363.0
2016-06-06 11:40:00,41.25,41.25,41.18,41.2,99589.0,36.9492,36.9492,36.8865,36.9044,99589.0
2016-06-06 11:45:00,41.2,41.22,41.17,41.2,69560.0,36.9044,36.9223,36.8775,36.9044,69560.0
2016-06-06 11:50:00,41.2,41.24,41.19,41.22,48306.0,36.9044,36.9402,36.8954,36.9223,48306.0
2016-06-06 11:55:00,41.22,41.23,41.17,41.19,115066.0,36.9223,36.9313,36.8775,36.8954,115066.0
2016-06-06 12:00:00,41.19,41.2,41.14,41.19,148929.0,36.8954,36.9044,36.8506,36.8954,148929.0
2016-06-06 12:05:00,41.19,41.19,41.14,41.16,85678.0,36.8954,36.8954,36.8506,36.8686,85678.0
2016-06-06 12:10:00,41.16,41.17,41.15,41.16,62763.0,36.8686,36.8775,36.8596,36.8686,62763.0
2016-06-06 12:15:00,41.16,41.22,41.16,41.22,84936.0,36.8686,36.9223,36.8686,36.9223,84936.0
2016-06-06 12:20:00,41.22,41.25,41.21,41.23,79757.0,36.9223,36.9492,36.9133,36.9313,79757.0
2016-06-06 12:25:00,41.23,41.25,41.19,41.2,56468.0,36.9313,36.9492,36.8954,36.9044,56468.0
2016-06-06 12:30:00,41.21,41.27,41.18,41.26,60124.0,36.9133,36.9671,36.8865,36.9581,60124.0
2016-06-06 12:35:00,41.26,41.27,41.21,41.22,47673.0,36.9581,36.9671,36.9133,36.9223,47673.0
2016-06-06 12:40:00,41.22,41.26,41.2,41.23,63776.0,36.9223,36.9581,36.9044,36.9313,63776.0
2016-06-06 12:45:00,41.23,41.25,41.15,41.16,78913.0,36.9313,36.9492,36.8596,36.8686,78913.0
2016-06-06 12:50:00,41.16,41.18,41.11,41.14,93210.0,36.8686,36.8865,36.8238,36.8506,93210.0
2016-06-06 12:55:00,41.13,41.15,41.1,41.12,82003.0,36.8417,36.8596,36.8148,36.8327,82003.0
2016-06-06 13:00:00,41.13,41.15,41.12,41.15,86512.0,36.8417,36.8596,36.8327,36.8596,86512.0
2016-06-06 13:05:00,41.14,41.17,41.14,41.17,108200.0,36.8506,36.8775,36.8506,36.8775,108200.0
2016-06-06 13:10:00,41.17,41.2,41.17,41.19,110037.0,36.8775,36.9044,36.8775,36.8954,110037.0
2016-06-06 13:15:00,41.18,41.22,41.18,41.21,82320.0,36.8865,36.9223,36.8865,36.9133,82320.0
2016-06-06 13:20:00,41.2,41.24,41.2,41.22,128624.0,36.9044,36.9402,36.9044,36.9223,128624.0
2016-06-06 13:25:00,41.21,41.22,41.18,41.2,92515.0,36.9133,36.9223,36.8865,36.9044,92515.0
2016-06-06 13:30:00,41.21,41.25,41.2,41.23,77003.0,36.9133,36.9492,36.9044,36.9313,77003.0
2016-06-06 13:35:00,41.23,41.24,41.2,41.22,85220.0,36.9313,36.9402,36.9044,36.9223,85220.0
2016-06-06 13:40:00,41.23,41.25,41.2,41.22,96891.0,36.9313,36.9492,36.9044,36.9223,96891.0
2016-06-06 13:45:00,41.22,41.25,41.17,41.18,93824.0,36.9223,36.9492,36.8775,36.8865,93824.0
2016-06-06 13:50:00,41.18,41.23,41.16,41.21,111259.0,36.8865,36.9313,36.8686,36.9133,111259.0
2016-06-06 13:55:00,41.22,41.22,41.19,41.19,135137.0,36.9223,36.9223,36.8954,36.8954,135137.0
2016-06-06 14:00:00,41.19,41.2,41.15,41.17,151137.0,36.8954,36.9044,36.8596,36.8775,151137.0
2016-06-06 14:05:00,41.16,41.18,41.12,41.16,78435.0,36.8686,36.8865,36.8327,36.8686,78435.0
2016-06-06 14:10:00,41.16,41.18,41.14,41.17,52473.0,36.8686,36.8865,36.8506,36.8775,52473.0
2016-06-06 14:15:00,41.17,41.2,41.17,41.18,152257.0,36.8775,36.9044,36.8775,36.8865,152257.0
2016-06-06 14:20:00,41.18,41.2,41.17,41.18,45959.0,36.8865,36.9044,36.8775,36.8865,45959.0
2016-06-06 14:25:00,41.18,41.2,41.15,41.16,85868.0,36.8865,36.9044,36.8596,36.8686,85868.0
2016-06-06 14:30:00,41.16,41.17,41.12,41.14,90900.0,36.8686,36.8775,36.8327,36.8506,90900.0
2016-06-06 14:35:00,41.14,41.17,41.14,41.15,58634.0,36.8506,36.8775,36.8506,36.8596,58634.0
2016-06-06 14:40:00,41.16,41.16,41.1,41.11,89538.0,36.8686,36.8686,36.8148,36.8238,89538.0
2016-06-06 14:45:00,41.11,41.16,41.1,41.15,88769.0,36.8238,36.8686,36.8148,36.8596,88769.0
2016-06-06 14:50:00,41.15,41.17,41.14,41.15,117255.0,36.8596,36.8775,36.8506,36.8596,117255.0
2016-06-06 14:55:00,41.16,41.17,41.15,41.17,69836.0,36.8686,36.8775,36.8596,36.8775,69836.0
2016-06-06 15:00:00,41.17,41.18,41.16,41.18,104168.0,36.8775,36.8865,36.8686,36.8865,104168.0
2016-06-06 15:05:00,41.18,41.2,41.16,41.16,103362.0,36.8865,36.9044,36.8686,36.8686,103362.0
2016-06-06 15:10:00,41.16,41.19,41.16,41.16,76381.0,36.8686,36.8954,36.8686,36.8686,76381.0
2016-06-06 15:15:00,41.16,41.18,41.14,41.18,178379.0,36.8686,36.8865,36.8506,36.8865,178379.0
2016-06-06 15:20:00,41.18,41.19,41.14,41.17,146323.0,36.8865,36.8954,36.8506,36.8775,146323.0
2016-06-06 15:25:00,41.16,41.19,41.13,41.16,153921.0,36.8686,36.8954,36.8417,36.8686,153921.0
2016-06-06 15:30:00,41.15,41.2,41.14,41.2,177493.0,36.8596,36.9044,36.8506,36.9044,177493.0
2016-06-06 15:35:00,41.2,41.22,41.19,41.21,177532.0,36.9044,36.9223,36.8954,36.9133,177532.0
2016-06-06 15:40:00,41.21,41.23,41.19,41.19,247513.0,36.9133,36.9313,36.8954,36.8954,247513.0
2016-06-06 15:45:00,41.2,41.23,41.19,41.21,348260.0,36.9044,36.9313,36.8954,36.9133,348260.0
2016-06-06 15:50:00,41.2,41.21,41.18,41.19,240549.0,36.9044,36.9133,36.8865,36.8954,240549.0
2016-06-06 15:55:00,41.19,41.28,41.18,41.27,716070.0,36.8954,36.976,36.8865,36.9671,716070.0
2016-06-07 09:30:00,41.35,41.38,41.0,41.29,267654.0,37.0387,37.0656,36.7252,36.985,267654.0
2016-06-07 09:35:00,41.29,41.66,41.29,41.63,254472.0,36.985,37.3164,36.985,37.2895,254472.0
2016-06-07 09:40:00,41.62,41.83,41.57,41.69,245825.0,37.2806,37.4687,37.2358,37.3433,245825.0
2016-06-07 09:45:00,41.69,41.96,41.67,41.9,177183.0,37.3433,37.5851,37.3254,37.5314,177183.0
2016-06-07 09:50:00,41.89,41.98,41.8,41.91,176122.0,37.5224,37.6031,37.4418,37.5404,176122.0
2016-06-07 09:55:00,41.91,42.05,41.91,42.03,617912.0,37.5404,37.6658,37.5404,37.6478,617912.0
2016-06-07 10:00:00,42.03,42.12,41.97,42.03,231895.0,37.6478,37.7285,37.5941,37.6478,231895.0
2016-06-07 10:05:00,42.03,42.14,41.96,42.14,173725.0,37.6478,37.7464,37.5851,37.7464,173725.0
2016-06-07 10:10:00,42.15,42.22,42.09,42.12,342870.0,37.7553,37.818,37.7016,37.7285,342870.0
2016-06-07 10:15:00,42.12,42.29,42.12,42.2,141033.0,37.7285,37.8807,37.7285,37.8001,141033.0
2016-06-07 10:20:00,42.2,42.41,42.19,42.39,110762.0,37.8001,37.9882,37.7912,37.9703,110762.0
2016-06-07 10:25:00,42.39,42.5,42.38,42.44,263435.0,37.9703,38.0688,37.9614,38.0151,263435.0
2016-06-07 10:30:00,42.44,42.55,42.42,42.53,247279.0,38.0151,38.1136,37.9972,38.0957,247279.0
2016-06-07 10:35:00,42.54,42.58,42.5,42.5,174119.0,38.1047,38.1405,38.0688,38.0688,174119.0
2016-06-07 10:40:00,42.5,42.65,42.5,42.61,296702.0,38.0688,38.2032,38.0688,38.1674,296702.0
2016-06-07 10:45:00,42.61,42.61,42.46,42.47,266666.0,38.1674,38.1674,38.033,38.042,266666.0
2016-06-07 10:50:00,42.47,42.57,42.4,42.57,153381.0,38.042,38.1315,37.9793,38.1315,153381.0
2016-06-07 10:55:00,42.58,42.58,42.46,42.51,119305.0,38.1405,38.1405,38.033,38.0778,119305.0
2016-06-07 11:00:00,42.5,42.51,42.42,42.48,120432.0,38.0688,38.0778,37.9972,38.0509,120432.0
2016-06-07 11:05:00,42.48,42.56,42.47,42.5,104469.0,38.0509,38.1226,38.042,38.0688,104469.0
2016-06-07 11:10:00,42.5,42.59,42.49,42.52,88166.0,38.0688,38.1495,38.0599,38.0868,88166.0
2016-06-07 11:15:00,42.52,42.6,42.49,42.57,121208.0,38.0868,38.1584,38.0599,38.1315,121208.0
2016-06-07 11:20:00,42.58,42.6,42.55,42.57,74479.0,38.1405,38.1584,38.1136,38.1315,74479.0
2016-06-07 11:25:00,42.57,42.59,42.54,42.58,65588.0,38.1315,38.1495,38.1047,38.1405,65588.0
2016-06-07 11:30:00,42.59,42.64,42.56,42.59,99039.0,38.1495,38.1942,38.1226,38.1495,99039.0
2016-06-07 11:35:00,42.59,42.68,42.57,42.66,78382.0,38.1495,38.2301,38.1315,38.2122,78382.0
2016-06-07 11:40:00,42.67,42.75,42.64,42.71,102064.0,38.2211,38.2928,38.1942,38.2569,102064.0
2016-06-07 11:45:00,42.71,42.75,42.69,42.69,58964.0,38.2569,38.2928,38.239,38.239,58964.0
2016-06-07 11:50:00,42.69,42.79,42.68,42.76,76454.0,38.239,38.3286,38.2301,38.3017,76454.0
2016-06-07 11:55:00,42.75,42.78,42.68,42.72,83911.0,38.2928,38.3196,38.2301,38.2659,83911.0
2016-06-07 12:00:00,42.72,42.78,42.68,42.75,152700.0,38.2659,38.3196,38.2301,38.2928,152700.0
2016-06-07 12:05:00,42.75,42.81,42.74,42.79,58625.0,38.2928,38.3465,38.2838,38.3286,58625.0
2016-06-07 12:10:00,42.78,42.81,42.7,42.71,65543.0,38.3196,38.3465,38.248,38.2569,65543.0
2016-06-07 12:15:00,42.71,42.73,42.61,42.61,92428.0,38.2569,38.2749,38.1674,38.1674,92428.0
2016-06-07 12:20:00,42.6,42.67,42.57,42.58,112243.0,38.1584,38.2211,38.1315,38.1405,112243.0
2016-06-07 12:25:00,42.57,42.6,42.54,42.58,87538.0,38.1315,38.1584,38.1047,38.1405,87538.0
2016-06-07 12:30:00,42.58,42.61,42.55,42.56,66693.0,38.1405,38.1674,38.1136,38.1226,66693.0
2016-06-07 12:35:00,42.56,42.63,42.56,42.57,56789.0,38.1226,38.1853,38.1226,38.1315,56789.0
2016-06-07 12:40:00,42.57,42.61,42.55,42.56,73588.0,38.1315,38.1674,38.1136,38.1226,73588.0
2016-06-07 12:45:00,42.57,42.61,42.56,42.57,42232.0,38.1315,38.1674,38.1226,38.1315,42232.0
2016-06-07 12:50:00,42.57,42.66,42.56,42.61,68406.0,38.1315,38.2122,38.1226,38.1674,68406.0
2016-06-07 12:55:00,42.61,42.64,42.59,42.6,47036.0,38.1674,38.1942,38.1495,38.1584,47036.0
2016-06-07 13:00:00,42.6,42.65,42.58,42.61,62573.0,38.1584,38.2032,38.1405,38.1674,62573.0
2016-06-07 13:05:00,42.61,42.63,42.56,42.57,48721.0,38.1674,38.1853,38.1226,38.1315,48721.0
2016-06-07 13:10:00,42.58,42.6,42.55,42.55,73442.0,38.1405,38.1584,38.1136,38.1136,73442.0
2016-06-07 13:15:00,42.55,42.58,42.54,42.55,36878.0,38.1136,38.1405,38.1047,38.1136,36878.0
2016-06-07 13:20:00,42.55,42.63,42.55,42.57,54061.0,38.1136,38.1853,38.1136,38.1315,54061.0
2016-06-07 13:25:00,42.58,42.6,42.52,42.58,72401.0,38.1405,38.1584,38.0868,38.1405,72401.0
2016-06-07 13:30:00,42.57,42.58,42.53,42.53,35651.0,38.1315,38.1405,38.0957,38.0957,35651.0
2016-06-07 13:35:00,42.52,42.53,42.48,42.5,94260.0,38.0868,38.0957,38.0509,38.0688,94260.0
2016-06-07 13:40:00,42.5,42.53,42.46,42.46,83587.0,38.0688,38.0957,38.033,38.033,83587.0
2016-06-07 13:45:00,42.46,42.5,42.45,42.47,116378.0,38.033,38.0688,38.0241,38.042,116378.0
2016-06-07 13:50:00,42.47,42.48,42.44,42.44,66005.0,38.042,38.0509,38.0151,38.0151,66005.0
2016-06-07 13:55:00,42.44,42.44,42.35,42.35,124160.0,38.0151,38.0151,37.9345,37.9345,124160.0
2016-06-07 14:00:00,42.35,42.41,42.34,42.34,103944.0,37.9345,37.9882,37.9255,37.9255,103944.0
2016-06-07 14:05:00,42.35,42.4,42.34,42.36,50880.0,37.9345,37.9793,37.9255,37.9434,50880.0
2016-06-07 14:10:00,42.36,42.39,42.31,42.37,55348.0,37.9434,37.9703,37.8986,37.9524,55348.0
2016-06-07 14:15:00,42.37,42.41,42.31,42.31,72132.0,37.9524,37.9882,37.8986,37.8986,72132.0
2016-06-07 14:20:00,42.31,42.34,42.29,42.32,71543.0,37.8986,37.9255,37.8807,37.9076,71543.0
2016-06-07 14:25:00,42.31,42.37,42.26,42.28,56748.0,37.8986,37.9524,37.8539,37.8718,56748.0
2016-06-07 14:30:00,42.27,42.29,42.23,42.23,105849.0,37.8628,37.8807,37.827,37.827,105849.0
2016-06-07 14:35:00,42.23,42.28,42.22,42.28,60177.0,37.827,37.8718,37.818,37.8718,60177.0
2016-06-07 14:40:00,42.28,42.35,42.26,42.34,76436.0,37.8718,37.9345,37.8539,37.9255,76436.0
2016-06-07 14:45:00,42.34,42.39,42.32,42.34,93060.0,37.9255,37.9703,37.9076,37.9255,93060.0
2016-06-07 14:50:00,42.33,42.38,42.32,42.36,52675.0,37.9166,37.9614,37.9076,37.9434,52675.0
2016-06-07 14:55:00,42.35,42.36,42.23,42.23,78022.0,37.9345,37.9434,37.827,37.827,78022.0
2016-06-07 15:00:00,42.24,42.31,42.23,42.27,72622.0,37.8359,37.8986,37.827,37.8628,72622.0
2016-06-07 15:05:00,42.27,42.35,42.25,42.33,104540.0,37.8628,37.9345,37.8449,37.9166,104540.0
2016-06-07 15:10:00,42.33,42.33,42.27,42.28,83238.0,37.9166,37.9166,37.8628,37.8718,83238.0
2016-06-07 15:15:00,42.29,42.29,42.25,42.28,64307.0,37.8807,37.8807,37.8449,37.8718,64307.0
2016-06-07 15:20:00,42.28,42.29,42.24,42.27,129989.0,37.8718,37.8807,37.8359,37.8628,129989.0
2016-06-07 15:25:00,42.27,42.32,42.26,42.29,87474.0,37.8628,37.9076,37.8539,37.8807,87474.0
2016-06-07 15:30:00,42.29,42.3,42.24,42.28,155078.0,37.8807,37.8897,37.8359,37.8718,155078.0
2016-06-07 15:35:00,42.29,42.29,42.22,42.23,115373.0,37.8807,37.8807,37.818,37.827,115373.0
2016-06-07 15:40:00,42.24,42.24,42.2,42.2,188880.0,37.8359,37.8359,37.8001,37.8001,188880.0
2016-06-07 15:45:00,42.2,42.2,42.09,42.09,263620.0,37.8001,37.8001,37.7016,37.7016,263620.0
2016-06-07 15:50:00,42.09,42.13,42.09,42.12,312634.0,37.7016,37.7374,37.7016,37.7285,312634.0
2016-06-07 15:55:00,42.11,42.13,42.07,42.11,580239.0,37.7195,37.7374,37.6837,37.7195,580239.0
2016-06-08 09:30:00,42.2,42.45,41.86,42.05,407996.0,37.8001,38.0241,37.4956,37.6658,407996.0
2016-06-08 09:35:00,42.06,42.1,41.57,41.72,257060.0,37.6747,37.7105,37.2358,37.3702,257060.0
2016-06-08 09:40:00,41.72,41.8,41.64,41.67,184456.0,37.3702,37.4418,37.2985,37.3254,184456.0
2016-06-08 09:45:00,41.67,42.05,41.63,42.0,345065.0,37.3254,37.6658,37.2895,37.621,345065.0
2016-06-08 09:50:00,41.99,42.37,41.93,42.34,273852.0,37.612,37.9524,37.5583,37.9255,273852.0
2016-06-08 09:55:00,42.34,42.42,42.26,42.4,212934.0,37.9255,37.9972,37.8539,37.9793,212934.0
2016-06-08 10:00:00,42.4,42.4,42.13,42.18,192452.0,37.9793,37.9793,37.7374,37.7822,192452.0
2016-06-08 10:05:00,42.18,42.18,42.01,42.05,196213.0,37.7822,37.7822,37.6299,37.6658,196213.0
2016-06-08 10:10:00,42.05,42.12,41.98,42.11,239689.0,37.6658,37.7285,37.6031,37.7195,239689.0
2016-06-08 10:15:00,42.12,42.21,42.09,42.17,140405.0,37.7285,37.8091,37.7016,37.7732,140405.0
2016-06-08 10:20:00,42.17,42.27,42.11,42.24,131679.0,37.7732,37.8628,37.7195,37.8359,131679.0
2016-06-08 10:25:00,42.23,42.32,42.22,42.25,109479.0,37.827,37.9076,37.818,37.8449,109479.0
2016-06-08 10:30:00,42.25,42.31,42.25,42.28,87766.0,37.8449,37.8986,37.8449,37.8718,87766.0
2016-06-08 10:35:00,42.28,42.35,42.17,42.17,111653.0,37.8718,37.9345,37.7732,37.7732,111653.0
2016-06-08 10:40:00,42.17,42.23,42.15,42.22,200816.0,37.7732,37.827,37.7553,37.818,200816.0
2016-06-08 10:45:00,42.22,42.25,42.21,42.23,88228.0,37.818,37.8449,37.8091,37.827,88228.0
2016-06-08 10:50:00,42.23,42.26,42.13,42.14,95860.0,37.827,37.8539,37.7374,37.7464,95860.0
2016-06-08 10:55:00,42.15,42.18,41.98,42.02,155992.0,37.7553,37.7822,37.6031,37.6389,155992.0
2016-06-08 11:00:00,42.02,42.1,41.97,41.98,67294.0,37.6389,37.7105,37.5941,37.6031,67294.0
2016-06-08 11:05:00,41.98,42.01,41.3,41.45,877903.0,37.6031,37.6299,36.994,37.1283,877903.0
2016-06-08 11:10:00,41.45,41.7,41.18,41.67,808321.0,37.1283,37.3522,36.8865,37.3254,808321.0
2016-06-08 11:15:00,41.67,41.74,41.44,41.45,332618.0,37.3254,37.3881,37.1194,37.1283,332618.0
2016-06-08 11:20:00,41.45,41.45,41.09,41.21,464808.0,37.1283,37.1283,36.8058,36.9133,464808.0
2016-06-08 11:25:00,41.19,41.44,41.15,41.31,247504.0,36.8954,37.1194,36.8596,37.0029,247504.0
2016-06-08 11:30:00,41.3,41.61,41.3,41.57,280280.0,36.994,37.2716,36.994,37.2358,280280.0
2016-06-08 11:35:00,41.56,41.74,41.54,41.71,175883.0,37.2268,37.3881,37.2089,37.3612,175883.0
2016-06-08 11:40:00,41.71,41.72,41.59,41.67,163152.0,37.3612,37.3702,37.2537,37.3254,163152.0
2016-06-08 11:45:00,41.66,41.68,41.57,41.59,226587.0,37.3164,37.3343,37.2358,37.2537,226587.0
2016-06-08 11:50:00,41.59,41.71,41.57,41.69,90208.0,37.2537,37.3612,37.2358,37.3433,90208.0
2016-06-08 11:55:00,41.7,41.72,41.59,41.62,70727.0,37.3522,37.3702,37.2537,37.2806,70727.0
2016-06-08 12:00:00,41.61,41.71,41.56,41.71,81676.0,37.2716,37.3612,37.2268,37.3612,81676.0
2016-06-08 12:05:00,41.71,41.78,41.66,41.72,184489.0,37.3612,37.4239,37.3164,37.3702,184489.0
2016-06-08 12:10:00,41.72,41.85,41.71,41.85,107459.0,37.3702,37.4866,37.3612,37.4866,107459.0
2016-06-08 12:15:00,41.85,41.95,41.81,41.89,295536.0,37.4866,37.5762,37.4508,37.5224,295536.0
2016-06-08 12:20:00,41.88,41.89,41.79,41.89,102238.0,37.5135,37.5224,37.4329,37.5224,102238.0
2016-06-08 12:25:00,41.89,41.95,41.87,41.9,105282.0,37.5224,37.5762,37.5045,37.5314,105282.0
2016-06-08 12:30:00,41.91,42.0,41.88,41.96,149953.0,37.5404,37.621,37.5135,37.5851,149953.0
2016-06-08 12:35:00,41.96,42.04,41.95,42.04,197367.0,37.5851,37.6568,37.5762,37.6568,197367.0
2016-06-08 12:40:00,42.03,42.04,42.0,42.0,84516.0,37.6478,37.6568,37.621,37.621,84516.0
2016-06-08 12:45:00,42.0,42.09,42.0,42.08,101448.0,37.621,37.7016,37.621,37.6926,101448.0
2016-06-08 12:50:00,42.08,42.1,42.04,42.1,58081.0,37.6926,37.7105,37.6568,37.7105,58081.0
2016-06-08 12:55:00,42.09,42.1,42.02,42.02,81865.0,37.7016,37.7105,37.6389,37.6389,81865.0
2016-06-08 13:00:00,42.03,42.1,42.02,42.02,95074.0,37.6478,37.7105,37.6389,37.6389,95074.0
2016-06-08 13:05:00,42.02,42.03,41.96,41.96,90368.0,37.6389,37.6478,37.5851,37.5851,90368.0
2016-06-08 13:10:00,41.97,41.98,41.9,41.96,128626.0,37.5941,37.6031,37.5314,37.5851,128626.0
2016-06-08 13:15:00,41.96,41.98,41.91,41.95,59987.0,37.5851,37.6031,37.5404,37.5762,59987.0
2016-06-08 13:20:00,41.96,41.96,41.87,41.9,59368.0,37.5851,37.5851,37.5045,37.5314,59368.0
2016-06-08 13:25:00,41.9,41.9,41.78,41.8,88899.0,37.5314,37.5314,37.4239,37.4418,88899.0
2016-06-08 13:30:00,41.8,41.84,41.8,41.8,68065.0,37.4418,37.4777,37.4418,37.4418,68065.0
2016-06-08 13:35:00,41.8,41.85,41.79,41.84,73265.0,37.4418,37.4866,37.4329,37.4777,73265.0
2016-06-08 13:40:00,41.85,41.85,41.8,41.81,53869.0,37.4866,37.4866,37.4418,37.4508,53869.0
2016-06-08 13:45:00,41.81,41.82,41.78,41.79,68187.0,37.4508,37.4597,37.4239,37.4329,68187.0
2016-06-08 13:50:00,41.78,41.78,41.67,41.68,137497.0,37.4239,37.4239,37.3254,37.3343,137497.0
2016-06-08 13:55:00,41.67,41.76,41.64,41.75,81515.0,37.3254,37.406,37.2985,37.397,81515.0
2016-06-08 14:00:00,41.75,41.77,41.73,41.74,75330.0,37.397,37.415,37.3791,37.3881,75330.0
2016-06-08 14:05:00,41.74,41.75,41.65,41.67,41357.0,37.3881,37.397,37.3075,37.3254,41357.0
2016-06-08 14:10:00,41.67,41.69,41.63,41.65,65371.0,37.3254,37.3433,37.2895,37.3075,65371.0
2016-06-08 14:15:00,41.66,41.76,41.65,41.66,87854.0,37.3164,37.406,37.3075,37.3164,87854.0
2016-06-08 14:20:00,41.66,41.73,41.64,41.73,61458.0,37.3164,37.3791,37.2985,37.3791,61458.0
2016-06-08 14:25:00,41.73,41.73,41.63,41.65,78815.0,37.3791,37.3791,37.2895,37.3075,78815.0
2016-06-08 14:30:00,41.65,41.75,41.63,41.69,76602.0,37.3075,37.397,37.2895,37.3433,76602.0
2016-06-08 14:35:00,41.69,41.76,41.68,41.74,73595.0,37.3433,37.406,37.3343,37.3881,73595.0
2016-06-08 14:40:00,41.73,41.77,41.72,41.73,311764.0,37.3791,37.415,37.3702,37.3791,311764.0
2016-06-08 14:45:00,41.73,41.77,41.7,41.72,98795.0,37.3791,37.415,37.3522,37.3702,98795.0
2016-06-08 14:50:00,41.73,41.78,41.71,41.76,148571.0,37.3791,37.4239,37.3612,37.406,148571.0
2016-06-08 14:55:00,41.76,41.84,41.76,41.79,98640.0,37.406,37.4777,37.406,37.4329,98640.0
2016-06-08 15:00:00,41.79,41.87,41.79,41.86,91248.0,37.4329,37.5045,37.4329,37.4956,91248.0
2016-06-08 15:05:00,41.86,41.87,41.82,41.84,54586.0,37.4956,37.5045,37.4597,37.4777,54586.0
2016-06-08 15:10:00,41.84,41.86,41.78,41.85,85573.0,37.4777,37.4956,37.4239,37.4866,85573.0
2016-06-08 15:15:00,41.84,41.87,41.84,41.86,94007.0,37.4777,37.5045,37.4777,37.4956,94007.0
2016-06-08 15:20:00,41.86,41.86,41.8,41.83,119734.0,37.4956,37.4956,37.4418,37.4687,119734.0
2016-06-08 15:25:00,41.83,41.87,41.82,41.86,81040.0,37.4687,37.5045,37.4597,37.4956,81040.0
2016-06-08 15:30:00,41.87,41.87,41.81,41.82,168654.0,37.5045,37.5045,37.4508,37.4597,168654.0
2016-06-08 15:35:00,41.81,41.85,41.8,41.83,119863.0,37.4508,37.4866,37.4418,37.4687,119863.0
2016-06-08 15:40:00,41.83,41.86,41.81,41.81,148131.0,37.4687,37.4956,37.4508,37.4508,148131.0
2016-06-08 15:45:00,41.82,41.87,41.81,41.84,175011.0,37.4597,37.5045,37.4508,37.4777,175011.0
2016-06-08 15:50:00,41.85,41.86,41.81,41.81,153711.0,37.4866,37.4956,37.4508,37.4508,153711.0
2016-06-08 15:55:00,41.82,41.85,41.79,41.84,347865.0,37.4597,37.4866,37.4329,37.4777,347865.0
2016-06-09 09:30:00,41.75,41.97,41.63,41.74,213321.0,37.397,37.5941,37.2895,37.3881,213321.0
2016-06-09 09:35:00,41.74,41.8,41.62,41.66,137076.0,37.3881,37.4418,37.2806,37.3164,137076.0
2016-06-09 09:40:00,41.66,41.66,41.52,41.64,189227.0,37.3164,37.3164,37.191,37.2985,189227.0
2016-06-09 09:45:00,41.64,41.82,41.63,41.75,289672.0,37.2985,37.4597,37.2895,37.397,289672.0
2016-06-09 09:50:00,41.74,42.08,41.73,42.07,343461.0,37.3881,37.6926,37.3791,37.6837,343461.0
2016-06-09 09:55:00,42.08,42.38,42.06,42.31,288066.0,37.6926,37.9614,37.6747,37.8986,288066.0
2016-06-09 10:00:00,42.29,42.3,42.15,42.23,199862.0,37.8807,37.8897,37.7553,37.827,199862.0
2016-06-09 10:05:00,42.23,42.37,42.14,42.3,190724.0,37.827,37.9524,37.7464,37.8897,190724.0
2016-06-09 10:10:00,42.3,42.31,42.24,42.26,113893.0,37.8897,37.8986,37.8359,37.8539,113893.0
2016-06-09 10:15:00,42.26,42.38,42.25,42.28,117250.0,37.8539,37.9614,37.8449,37.8718,117250.0
2016-06-09 10:20:00,42.28,42.31,42.18,42.25,110518.0,37.8718,37.8986,37.7822,37.8449,110518.0
2016-06-09 10:25:00,42.25,42.35,42.23,42.34,74197.0,37.8449,37.9345,37.827,37.9255,74197.0
2016-06-09 10:30:00,42.34,42.36,42.29,42.31,79978.0,37.9255,37.9434,37.8807,37.8986,79978.0
2016-06-09 10:35:00,42.3,42.34,42.24,42.26,48570.0,37.8897,37.9255,37.8359,37.8539,48570.0
2016-06-09 10:40:00,42.26,42.31,42.25,42.25,58685.0,37.8539,37.8986,37.8449,37.8449,58685.0
2016-06-09 10:45:00,42.26,42.35,42.24,42.33,124218.0,37.8539,37.9345,37.8359,37.9166,124218.0
2016-06-09 10:50:00,42.33,42.33,42.26,42.3,60116.0,37.9166,37.9166,37.8539,37.8897,60116.0
2016-06-09 10:55:00,42.3,42.35,42.27,42.34,53233.0,37.8897,37.9345,37.8628,37.9255,53233.0
2016-06-09 11:00:00,42.34,42.43,42.34,42.43,92627.0,37.9255,38.0061,37.9255,38.0061,92627.0
2016-06-09 11:05:00,42.42,42.48,42.38,42.4,67744.0,37.9972,38.0509,37.9614,37.9793,67744.0
2016-06-09 11:10:00,42.4,42.44,42.39,42.41,75336.0,37.9793,38.0151,37.9703,37.9882,75336.0
2016-06-09 11:15:00,42.41,42.5,42.4,42.48,108881.0,37.9882,38.0688,37.9793,38.0509,108881.0
2016-06-09 11:20:00,42.48,42.56,42.47,42.55,94494.0,38.0509,38.1226,38.042,38.1136,94494.0
2016-06-09 11:25:00,42.54,42.58,42.51,42.54,68662.0,38.1047,38.1405,38.0778,38.1047,68662.0
2016-06-09 11:30:00,42.54,42.57,42.45,42.55,70814.0,38.1047,38.1315,38.0241,38.1136,70814.0
2016-06-09 11:35:00,42.55,42.57,42.52,42.55,53750.0,38.1136,38.1315,38.0868,38.1136,53750.0
2016-06-09 11:40:00,42.55,42.56,42.51,42.54,38171.0,38.1136,38.1226,38.0778,38.1047,38171.0
2016-06-09 11:45:00,42.54,42.56,42.53,42.54,53285.0,38.1047,38.1226,38.0957,38.1047,53285.0
2016-06-09 11:50:00,42.54,42.56,42.49,42.51,56398.0,38.1047,38.1226,38.0599,38.0778,56398.0
2016-06-09 11:55:00,42.5,42.51,42.39,42.43,58072.0,38.0688,38.0778,37.9703,38.0061,58072.0
2016-06-09 12:00:00,42.42,42.44,42.38,42.39,63293.0,37.9972,38.0151,37.9614,37.9703,63293.0
2016-06-09 12:05:00,42.39,42.43,42.38,42.4,52888.0,37.9703,38.0061,37.9614,37.9793,52888.0
2016-06-09 12:10:00,42.4,42.43,42.33,42.34,77445.0,37.9793,38.0061,37.9166,37.9255,77445.0
2016-06-09 12:15:00,42.33,42.34,42.28,42.29,46246.0,37.9166,37.9255,37.8718,37.8807,46246.0
2016-06-09 12:20:00,42.28,42.29,42.22,42.26,119616.0,37.8718,37.8807,37.818,37.8539,119616.0
2016-06-09 12:25:00,42.25,42.29,42.21,42.24,50894.0,37.8449,37.8807,37.8091,37.8359,50894.0
2016-06-09 12:30:00,42.23,42.28,42.19,42.27,56720.0,37.827,37.8718,37.7912,37.8628,56720.0
2016-06-09 12:35:00,42.27,42.34,42.26,42.33,128364.0,37.8628,37.9255,37.8539,37.9166,128364.0
2016-06-09 12:40:00,42.32,42.43,42.31,42.41,56021.0,37.9076,38.0061,37.8986,37.9882,56021.0
2016-06-09 12:45:00,42.41,42.43,42.34,42.37,49310.0,37.9882,38.0061,37.9255,37.9524,49310.0
2016-06-09 12:50:00,42.38,42.4,42.36,42.39,20549.0,37.9614,37.9793,37.9434,37.9703,20549.0
2016-06-09 12:55:00,42.39,42.43,42.33,42.33,58738.0,37.9703,38.0061,37.9166,37.9166,58738.0
2016-06-09 13:00:00,42.34,42.36,42.3,42.34,46219.0,37.9255,37.9434,37.8897,37.9255,46219.0
2016-06-09 13:05:00,42.34,42.36,42.3,42.34,35490.0,37.9255,37.9434,37.8897,37.9255,35490.0
2016-06-09 13:10:00,42.34,42.36,42.32,42.32,146473.0,37.9255,37.9434,37.9076,37.9076,146473.0
2016-06-09 13:15:00,42.33,42.45,42.33,42.41,88416.0,37.9166,38.0241,37.9166,37.9882,88416.0
2016-06-09 13:20:00,42.4,42.42,42.37,42.38,67526.0,37.9793,37.9972,37.9524,37.9614,67526.0
2016-06-09 13:25:00,42.37,42.38,42.31,42.31,32451.0,37.9524,37.9614,37.8986,37.8986,32451.0
2016-06-09 13:30:00,42.31,42.38,42.3,42.38,33169.0,37.8986,37.9614,37.8897,37.9614,33169.0
2016-06-09 13:35:00,42.38,42.38,42.34,42.35,20583.0,37.9614,37.9614,37.9255,37.9345,20583.0
2016-06-09 13:40:00,42.34,42.37,42.33,42.33,27591.0,37.9255,37.9524,37.9166,37.9166,27591.0
2016-06-09 13:45:00,42.34,42.36,42.32,42.33,57717.0,37.9255,37.9434,37.9076,37.9166,57717.0
2016-06-09 13:50:00,42.32,42.33,42.25,42.27,52288.0,37.9076,37.9166,37.8449,37.8628,52288.0
2016-06-09 13:55:00,42.27,42.28,42.24,42.27,41789.0,37.8628,37.8718,37.8359,37.8628,41789.0
2016-06-09 14:00:00,42.28,42.28,42.24,42.28,62107.0,37.8718,37.8718,37.8359,37.8718,62107.0
2016-06-09 14:05:00,42.28,42.31,42.24,42.25,35032.0,37.8718,37.8986,37.8359,37.8449,35032.0
2016-06-09 14:10:00,42.24,42.29,42.23,42.29,72760.0,37.8359,37.8807,37.827,37.8807,72760.0
2016-06-09 14:15:00,42.29,42.29,42.22,42.23,103817.0,37.8807,37.8807,37.818,37.827,103817.0
2016-06-09 14:20:00,42.23,42.27,42.21,42.23,49052.0,37.827,37.8628,37.8091,37.827,49052.0
2016-06-09 14:25:00,42.23,42.31,42.23,42.25,60010.0,37.827,37.8986,37.827,37.8449,60010.0
2016-06-09 14:30:00,42.25,42.3,42.23,42.29,41853.0,37.8449,37.8897,37.827,37.8807,41853.0
2016-06-09 14:35:00,42.29,42.31,42.28,42.31,31600.0,37.8807,37.8986,37.8718,37.8986,31600.0
2016-06-09 14:40:00,42.3,42.33,42.27,42.31,58058.0,37.8897,37.9166,37.8628,37.8986,58058.0
2016-06-09 14:45:00,42.32,42.33,42.26,42.29,89844.0,37.9076,37.9166,37.8539,37.8807,89844.0
2016-06-09 14:50:00,42.29,42.33,42.28,42.3,57920.0,37.8807,37.9166,37.8718,37.8897,57920.0
2016-06-09 14:55:00,42.29,42.32,42.27,42.32,41405.0,37.8807,37.9076,37.8628,37.9076,41405.0
2016-06-09 15:00:00,42.32,42.38,42.31,42.37,47291.0,37.9076,37.9614,37.8986,37.9524,47291.0
2016-06-09 15:05:00,42.37,42.45,42.36,42.44,65399.0,37.9524,38.0241,37.9434,38.0151,65399.0
2016-06-09 15:10:00,42.45,42.46,42.41,42.44,75474.0,38.0241,38.033,37.9882,38.0151,75474.0
2016-06-09 15:15:00,42.43,42.45,42.35,42.4,108157.0,38.0061,38.0241,37.9345,37.9793,108157.0
2016-06-09 15:20:00,42.4,42.42,42.38,42.38,40864.0,37.9793,37.9972,37.9614,37.9614,40864.0
2016-06-09 15:25:00,42.39,42.42,42.37,42.38,62849.0,37.9703,37.9972,37.9524,37.9614,62849.0
2016-06-09 15:30:00,42.38,42.4,42.36,42.38,84115.0,37.9614,37.9793,37.9434,37.9614,84115.0
2016-06-09 15:35:00,42.38,42.38,42.3,42.32,60696.0,37.9614,37.9614,37.8897,37.9076,60696.0
2016-06-09 15:40:00,42.33,42.4,42.32,42.37,135716.0,37.9166,37.9793,37.9076,37.9524,135716.0
2016-06-09 15:45:00,42.38,42.43,42.37,42.39,118731.0,37.9614,38.0061,37.9524,37.9703,118731.0
2016-06-09 15:50:00,42.39,42.43,42.38,42.42,190840.0,37.9703,38.0061,37.9614,37.9972,190840.0
2016-06-09 15:55:00,42.43,42.43,42.39,42.4,216734.0,38.0061,38.0061,37.9703,37.9793,216734.0
2016-06-10 09:30:00,42.06,42.16,41.64,41.69,300917.0,37.6747,37.7643,37.2985,37.3433,300917.0
2016-06-10 09:35:00,41.69,41.81,41.41,41.75,271007.0,37.3433,37.4508,37.0925,37.397,271007.0
2016-06-10 09:40:00,41.75,41.83,41.54,41.76,189369.0,37.397,37.4687,37.2089,37.406,189369.0
2016-06-10 09:45:00,41.77,41.87,41.71,41.82,235434.0,37.415,37.5045,37.3612,37.4597,235434.0
2016-06-10 09:50:00,41.82,42.1,41.8,41.9,224901.0,37.4597,37.7105,37.4418,37.5314,224901.0
2016-06-10 09:55:00,41.9,42.04,41.8,41.83,141621.0,37.5314,37.6568,37.4418,37.4687,141621.0
2016-06-10 10:00:00,41.82,41.97,41.73,41.73,141546.0,37.4597,37.5941,37.3791,37.3791,141546.0
2016-06-10 10:05:00,41.73,41.86,41.73,41.78,64524.0,37.3791,37.4956,37.3791,37.4239,64524.0
2016-06-10 10:10:00,41.77,41.87,41.75,41.87,59934.0,37.415,37.5045,37.397,37.5045,59934.0
2016-06-10 10:15:00,41.88,41.94,41.82,41.91,149512.0,37.5135,37.5672,37.4597,37.5404,149512.0
2016-06-10 10:20:00,41.91,42.08,41.91,42.06,98568.0,37.5404,37.6926,37.5404,37.6747,98568.0
2016-06-10 10:25:00,42.06,42.12,41.93,41.96,73948.0,37.6747,37.7285,37.5583,37.5851,73948.0
2016-06-10 10:30:00,41.97,42.06,41.92,42.04,59828.0,37.5941,37.6747,37.5493,37.6568,59828.0
2016-06-10 10:35:00,42.03,42.06,41.95,41.99,89657.0,37.6478,37.6747,37.5762,37.612,89657.0
2016-06-10 10:40:00,42.0,42.05,41.96,42.03,68470.0,37.621,37.6658,37.5851,37.6478,68470.0
2016-06-10 10:45:00,42.03,42.04,41.91,41.96,64118.0,37.6478,37.6568,37.5404,37.5851,64118.0
2016-06-10 10:50:00,41.97,42.07,41.95,42.02,68697.0,37.5941,37.6837,37.5762,37.6389,68697.0
2016-06-10 10:55:00,42.02,42.06,42.0,42.03,54326.0,37.6389,37.6747,37.621,37.6478,54326.0
2016-06-10 11:00:00,42.02,42.1,41.99,42.08,49832.0,37.6389,37.7105,37.612,37.6926,49832.0
2016-06-10 11:05:00,42.07,42.12,42.05,42.09,72792.0,37.6837,37.7285,37.6658,37.7016,72792.0
2016-06-10 11:10:00,42.09,42.16,42.08,42.14,69930.0,37.7016,37.7643,37.6926,37.7464,69930.0
2016-06-10 11:15:00,42.15,42.18,42.1,42.17,56041.0,37.7553,37.7822,37.7105,37.7732,56041.0
2016-06-10 11:20:00,42.17,42.21,42.07,42.19,76858.0,37.7732,37.8091,37.6837,37.7912,76858.0
2016-06-10 11:25:00,42.19,42.23,42.15,42.22,61279.0,37.7912,37.827,37.7553,37.818,61279.0
2016-06-10 11:30:00,42.23,42.28,42.17,42.24,63467.0,37.827,37.8718,37.7732,37.8359,63467.0
2016-06-10 11:35:00,42.25,42.29,42.23,42.27,42037.0,37.8449,37.8807,37.827,37.8628,42037.0
2016-06-10 11:40:00,42.26,42.27,42.19,42.2,46811.0,37.8539,37.8628,37.7912,37.8001,46811.0
2016-06-10 11:45:00,42.2,42.25,42.19,42.23,33162.0,37.8001,37.8449,37.7912,37.827,33162.0
2016-06-10 11:50:00,42.22,42.24,42.16,42.19,68913.0,37.818,37.8359,37.7643,37.7912,68913.0
2016-06-10 11:55:00,42.19,42.21,42.16,42.19,39728.0,37.7912,37.8091,37.7643,37.7912,39728.0
2016-06-10 12:00:00,42.19,42.26,42.16,42.26,57484.0,37.7912,37.8539,37.7643,37.8539,57484.0
2016-06-10 12:05:00,42.25,42.26,42.16,42.22,53827.0,37.8449,37.8539,37.7643,37.818,53827.0
2016-06-10 12:10:00,42.22,42.22,42.15,42.18,32006.0,37.818,37.818,37.7553,37.7822,32006.0
2016-06-10 12:15:00,42.18,42.22,42.15,42.2,55134.0,37.7822,37.818,37.7553,37.8001,55134.0
2016-06-10 12:20:00,42.19,42.21,42.16,42.18,25952.0,37.7912,37.8091,37.7643,37.7822,25952.0
2016-06-10 12:25:00,42.17,42.2,42.16,42.17,24313.0,37.7732,37.8001,37.7643,37.7732,24313.0
2016-06-10 12:30:00,42.17,42.18,42.11,42.13,47679.0,37.7732,37.7822,37.7195,37.7374,47679.0
2016-06-10 12:35:00,42.13,42.18,42.12,42.18,52019.0,37.7374,37.7822,37.7285,37.7822,52019.0
2016-06-10 12:40:00,42.17,42.21,42.15,42.21,27148.0,37.7732,37.8091,37.7553,37.8091,27148.0
2016-06-10 12:45:00,42.21,42.24,42.2,42.21,29045.0,37.8091,37.8359,37.8001,37.8091,29045.0
2016-06-10 12:50:00,42.21,42.23,42.19,42.22,48919.0,37.8091,37.827,37.7912,37.818,48919.0
2016-06-10 12:55:00,42.22,42.25,42.21,42.22,28829.0,37.818,37.8449,37.8091,37.818,28829.0
2016-06-10 13:00:00,42.22,42.24,42.17,42.18,48541.0,37.818,37.8359,37.7732,37.7822,48541.0
2016-06-10 13:05:00,42.18,42.18,42.14,42.17,42596.0,37.7822,37.7822,37.7464,37.7732,42596.0
2016-06-10 13:10:00,42.16,42.2,42.15,42.18,28489.0,37.7643,37.8001,37.7553,37.7822,28489.0
2016-06-10 13:15:00,42.18,42.23,42.17,42.2,63570.0,37.7822,37.827,37.7732,37.8001,63570.0
2016-06-10 13:20:00,42.21,42.23,42.18,42.21,46195.0,37.8091,37.827,37.7822,37.8091,46195.0
2016-06-10 13:25:00,42.21,42.26,42.16,42.16,57192.0,37.8091,37.8539,37.7643,37.7643,57192.0
2016-06-10 13:30:00,42.16,42.16,42.07,42.1,102715.0,37.7643,37.7643,37.6837,37.7105,102715.0
2016-06-10 13:35:00,42.09,42.11,42.05,42.11,51190.0,37.7016,37.7195,37.6658,37.7195,51190.0
2016-06-10 13:40:00,42.11,42.11,42.07,42.08,29924.0,37.7195,37.7195,37.6837,37.6926,29924.0
2016-06-10 13:45:00,42.08,42.09,41.99,42.01,51538.0,37.6926,37.7016,37.612,37.6299,51538.0
2016-06-10 13:50:00,42.0,42.0,41.94,41.97,56906.0,37.621,37.621,37.5672,37.5941,56906.0
2016-06-10 13:55:00,41.98,41.99,41.95,41.96,41298.0,37.6031,37.612,37.5762,37.5851,41298.0
2016-06-10 14:00:00,41.96,42.0,41.94,41.97,55169.0,37.5851,37.621,37.5672,37.5941,55169.0
2016-06-10 14:05:00,41.97,42.02,41.94,41.98,67207.0,37.5941,37.6389,37.5672,37.6031,67207.0
2016-06-10 14:10:00,41.98,42.01,41.96,41.97,52350.0,37.6031,37.6299,37.5851,37.5941,52350.0
2016-06-10 14:15:00,41.97,41.98,41.93,41.94,32951.0,37.5941,37.6031,37.5583,37.5672,32951.0
2016-06-10 14:20:00,41.93,41.97,41.91,41.94,40782.0,37.5583,37.5941,37.5404,37.5672,40782.0
2016-06-10 14:25:00,41.94,41.95,41.91,41.93,62521.0,37.5672,37.5762,37.5404,37.5583,62521.0
2016-06-10 14:30:00,41.93,42.0,41.9,42.0,89141.0,37.5583,37.621,37.5314,37.621,89141.0
2016-06-10 14:35:00,42.0,42.06,41.99,42.05,93728.0,37.621,37.6747,37.612,37.6658,93728.0
2016-06-10 14:40:00,42.05,42.07,42.01,42.03,58848.0,37.6658,37.6837,37.6299,37.6478,58848.0
2016-06-10 14:45:00,42.03,42.06,42.01,42.03,37433.0,37.6478,37.6747,37.6299,37.6478,37433.0
2016-06-10 14:50:00,42.03,42.04,41.99,42.02,40566.0,37.6478,37.6568,37.612,37.6389,40566.0
2016-06-10 14:55:00,42.02,42.04,41.97,42.02,83314.0,37.6389,37.6568,37.5941,37.6389,83314.0
2016-06-10 15:00:00,42.03,42.05,42.01,42.02,54645.0,37.6478,37.6658,37.6299,37.6389,54645.0
2016-06-10 15:05:00,42.02,42.06,42.01,42.02,60989.0,37.6389,37.6747,37.6299,37.6389,60989.0
2016-06-10 15:10:00,42.02,42.04,41.99,42.02,46838.0,37.6389,37.6568,37.612,37.6389,46838.0
2016-06-10 15:15:00,42.01,42.05,42.0,42.04,57212.0,37.6299,37.6658,37.621,37.6568,57212.0
2016-06-10 15:20:00,42.03,42.07,42.02,42.07,70301.0,37.6478,37.6837,37.6389,37.6837,70301.0
2016-06-10 15:25:00,42.06,42.1,42.05,42.09,65458.0,37.6747,37.7105,37.6658,37.7016,65458.0
2016-06-10 15:30:00,42.09,42.11,42.06,42.07,70247.0,37.7016,37.7195,37.6747,37.6837,70247.0
2016-06-10 15:35:00,42.06,42.07,42.02,42.04,151894.0,37.6747,37.6837,37.6389,37.6568,151894.0
2016-06-10 15:40:00,42.04,42.04,42.01,42.02,81368.0,37.6568,37.6568,37.6299,37.6389,81368.0
2016-06-10 15:45:00,42.02,42.12,42.01,42.09,158199.0,37.6389,37.7285,37.6299,37.7016,158199.0
2016-06-10 15:50:00,42.08,42.08,42.01,42.02,155787.0,37.6926,37.6926,37.6299,37.6389,155787.0
2016-06-10 15:55:00,42.02,42.06,41.99,42.04,243748.0,37.6389,37.6747,37.612,37.6568,243748.0
2016-06-13 09:30:00,41.59,41.7,41.12,41.26,363634.0,37.2537,37.3522,36.8327,36.9581,363634.0
2016-06-13 09:35:00,41.25,41.32,40.78,40.79,302805.0,36.9492,37.0119,36.5282,36.5371,302805.0
2016-06-13 09:40:00,40.78,40.83,40.61,40.76,386407.0,36.5282,36.573,36.3759,36.5103,386407.0
2016-06-13 09:45:00,40.77,40.81,40.53,40.75,331645.0,36.5192,36.555,36.3042,36.5013,331645.0
2016-06-13 09:50:00,40.75,40.98,40.75,40.88,280483.0,36.5013,36.7073,36.5013,36.6177,280483.0
2016-06-13 09:55:00,40.89,41.0,40.86,40.97,154855.0,36.6267,36.7252,36.5998,36.6984,154855.0
2016-06-13 10:00:00,40.96,40.97,40.8,40.81,258199.0,36.6894,36.6984,36.5461,36.555,258199.0
2016-06-13 10:05:00,40.81,40.85,40.7,40.74,184129.0,36.555,36.5909,36.4565,36.4923,184129.0
2016-06-13 10:10:00,40.73,40.75,40.6,40.6,201526.0,36.4834,36.5013,36.3669,36.3669,201526.0
2016-06-13 10:15:00,40.59,40.85,40.58,40.8,151338.0,36.358,36.5909,36.349,36.5461,151338.0
2016-06-13 10:20:00,40.8,40.82,40.69,40.73,96668.0,36.5461,36.564,36.4476,36.4834,96668.0
2016-06-13 10:25:00,40.74,40.88,40.73,40.85,110864.0,36.4923,36.6177,36.4834,36.5909,110864.0
2016-06-13 10:30:00,40.86,40.98,40.86,40.95,119737.0,36.5998,36.7073,36.5998,36.6804,119737.0
2016-06-13 10:35:00,40.94,41.01,40.83,40.85,97099.0,36.6715,36.7342,36.573,36.5909,97099.0
2016-06-13 10:40:00,40.85,41.01,40.84,40.95,59901.0,36.5909,36.7342,36.5819,36.6804,59901.0
2016-06-13 10:45:00,40.95,41.0,40.89,40.9,70638.0,36.6804,36.7252,36.6267,36.6357,70638.0
2016-06-13 10:50:00,40.9,40.9,40.78,40.81,93018.0,36.6357,36.6357,36.5282,36.555,93018.0
2016-06-13 10:55:00,40.81,40.85,40.71,40.71,128145.0,36.555,36.5909,36.4655,36.4655,128145.0
2016-06-13 11:00:00,40.72,40.83,40.69,40.82,119497.0,36.4744,36.573,36.4476,36.564,119497.0
2016-06-13 11:05:00,40.83,40.83,40.74,40.78,79881.0,36.573,36.573,36.4923,36.5282,79881.0
2016-06-13 11:10:00,40.78,40.8,40.69,40.73,124901.0,36.5282,36.5461,36.4476,36.4834,124901.0
2016-06-13 11:15:00,40.73,40.79,40.73,40.77,80704.0,36.4834,36.5371,36.4834,36.5192,80704.0
2016-06-13 11:20:00,40.76,40.9,40.73,40.9,68083.0,36.5103,36.6357,36.4834,36.6357,68083.0
2016-06-13 11:25:00,40.9,40.9,40.83,40.88,97135.0,36.6357,36.6357,36.573,36.6177,97135.0
2016-06-13 11:30:00,40.87,40.9,40.79,40.8,82103.0,36.6088,36.6357,36.5371,36.5461,82103.0
2016-06-13 11:35:00,40.81,40.82,40.74,40.76,74789.0,36.555,36.564,36.4923,36.5103,74789.0
2016-06-13 11:40:00,40.77,40.79,40.73,40.75,111929.0,36.5192,36.5371,36.4834,36.5013,111929.0
2016-06-13 11:45:00,40.74,40.76,40.71,40.73,89641.0,36.4923,36.5103,36.4655,36.4834,89641.0
2016-06-13 11:50:00,40.73,40.73,40.63,40.66,108191.0,36.4834,36.4834,36.3938,36.4207,108191.0
2016-06-13 11:55:00,40.66,40.71,40.64,40.65,134054.0,36.4207,36.4655,36.4028,36.4117,134054.0
2016-06-13 12:00:00,40.64,40.74,40.63,40.74,56973.0,36.4028,36.4923,36.3938,36.4923,56973.0
2016-06-13 12:05:00,40.73,40.78,40.71,40.78,71982.0,36.4834,36.5282,36.4655,36.5282,71982.0
2016-06-13 12:10:00,40.78,40.82,40.77,40.78,67021.0,36.5282,36.564,36.5192,36.5282,67021.0
2016-06-13 12:15:00,40.78,40.81,40.76,40.76,34099.0,36.5282,36.555,36.5103,36.5103,34099.0
2016-06-13 12:20:00,40.75,40.78,40.67,40.67,63288.0,36.5013,36.5282,36.4296,36.4296,63288.0
2016-06-13 12:25:00,40.68,40.69,40.64,40.68,33213.0,36.4386,36.4476,36.4028,36.4386,33213.0
2016-06-13 12:30:00,40.68,40.71,40.65,40.69,54319.0,36.4386,36.4655,36.4117,36.4476,54319.0
2016-06-13 12:35:00,40.69,40.7,40.65,40.66,75163.0,36.4476,36.4565,36.4117,36.4207,75163.0
2016-06-13 12:40:00,40.66,40.69,40.65,40.66,45796.0,36.4207,36.4476,36.4117,36.4207,45796.0
2016-06-13 12:45:00,40.66,40.67,40.61,40.62,32875.0,36.4207,36.4296,36.3759,36.3849,32875.0
2016-06-13 12:50:00,40.63,40.73,40.62,40.72,47343.0,36.3938,36.4834,36.3849,36.4744,47343.0
2016-06-13 12:55:00,40.72,40.72,40.66,40.69,38346.0,36.4744,36.4744,36.4207,36.4476,38346.0
2016-06-13 13:00:00,40.7,40.73,40.69,40.72,45355.0,36.4565,36.4834,36.4476,36.4744,45355.0
2016-06-13 13:05:00,40.73,40.76,40.71,40.73,55632.0,36.4834,36.5103,36.4655,36.4834,55632.0
2016-06-13 13:10:00,40.73,40.76,40.69,40.73,118186.0,36.4834,36.5103,36.4476,36.4834,118186.0
2016-06-13 13:15:00,40.73,40.76,40.71,40.74,55819.0,36.4834,36.5103,36.4655,36.4923,55819.0
2016-06-13 13:20:00,40.75,40.81,40.74,40.79,49031.0,36.5013,36.555,36.4923,36.5371,49031.0
2016-06-13 13:25:00,40.8,40.81,40.75,40.77,45879.0,36.5461,36.555,36.5013,36.5192,45879.0
2016-06-13 13:30:00,40.77,40.84,40.77,40.84,58897.0,36.5192,36.5819,36.5192,36.5819,58897.0
2016-06-13 13:35:00,40.84,40.85,40.75,40.77,57302.0,36.5819,36.5909,36.5013,36.5192,57302.0
2016-06-13 13:40:00,40.78,40.81,40.75,40.8,38749.0,36.5282,36.555,36.5013,36.5461,38749.0
2016-06-13 13:45:00,40.81,40.86,40.8,40.83,63332.0,36.555,36.5998,36.5461,36.573,63332.0
2016-06-13 13:50:00,40.82,40.83,40.73,40.74,40451.0,36.564,36.573,36.4834,36.4923,40451.0
2016-06-13 13:55:00,40.73,40.78,40.69,40.71,58456.0,36.4834,36.5282,36.4476,36.4655,58456.0
2016-06-13 14:00:00,40.71,40.75,40.69,40.74,45764.0,36.4655,36.5013,36.4476,36.4923,45764.0
2016-06-13 14:05:00,40.74,40.78,40.73,40.77,60728.0,36.4923,36.5282,36.4834,36.5192,60728.0
2016-06-13 14:10:00,40.77,40.79,40.72,40.79,76912.0,36.5192,36.5371,36.4744,36.5371,76912.0
2016-06-13 14:15:00,40.78,40.82,40.75,40.8,112702.0,36.5282,36.564,36.5013,36.5461,112702.0
2016-06-13 14:20:00,40.8,40.82,40.75,40.75,41142.0,36.5461,36.564,36.5013,36.5013,41142.0
2016-06-13 14:25:00,40.75,40.76,40.68,40.7,72827.0,36.5013,36.5103,36.4386,36.4565,72827.0
2016-06-13 14:30:00,40.71,40.74,40.67,40.74,96823.0,36.4655,36.4923,36.4296,36.4923,96823.0
2016-06-13 14:35:00,40.74,40.76,40.71,40.72,73677.0,36.4923,36.5103,36.4655,36.4744,73677.0
2016-06-13 14:40:00,40.72,40.82,40.72,40.81,50045.0,36.4744,36.564,36.4744,36.555,50045.0
2016-06-13 14:45:00,40.82,40.83,40.78,40.82,64845.0,36.564,36.573,36.5282,36.564,64845.0
2016-06-13 14:50:00,40.82,40.83,40.77,40.8,63235.0,36.564,36.573,36.5192,36.5461,63235.0
2016-06-13 14:55:00,40.79,40.82,40.74,40.74,62110.0,36.5371,36.564,36.4923,36.4923,62110.0
2016-06-13 15:00:00,40.74,40.77,40.72,40.75,61595.0,36.4923,36.5192,36.4744,36.5013,61595.0
2016-06-13 15:05:00,40.76,40.76,40.68,40.69,93943.0,36.5103,36.5103,36.4386,36.4476,93943.0
2016-06-13 15:10:00,40.69,40.73,40.66,40.66,87828.0,36.4476,36.4834,36.4207,36.4207,87828.0
2016-06-13 15:15:00,40.66,40.74,40.66,40.73,76053.0,36.4207,36.4923,36.4207,36.4834,76053.0
2016-06-13 15:20:00,40.73,40.75,40.7,40.74,83538.0,36.4834,36.5013,36.4565,36.4923,83538.0
2016-06-13 15:25:00,40.75,40.77,40.72,40.76,97774.0,36.5013,36.5192,36.4744,36.5103,97774.0
2016-06-13 15:30:00,40.75,40.79,40.74,40.78,124087.0,36.5013,36.5371,36.4923,36.5282,124087.0
2016-06-13 15:35:00,40.77,40.79,40.74,40.77,185931.0,36.5192,36.5371,36.4923,36.5192,185931.0
2016-06-13 15:40:00,40.76,40.76,40.66,40.66,178892.0,36.5103,36.5103,36.4207,36.4207,178892.0
2016-06-13 15:45:00,40.66,40.67,40.58,40.58,316360.0,36.4207,36.4296,36.349,36.349,316360.0
2016-06-13 15:50:00,40.59,40.6,40.55,40.59,237327.0,36.358,36.3669,36.3222,36.358,237327.0
2016-06-13 15:55:00,40.59,40.59,40.54,40.56,506923.0,36.358,36.358,36.3132,36.3311,506923.0
2016-06-14 09:30:00,40.41,40.56,40.25,40.32,272596.0,36.1967,36.3311,36.0534,36.1161,272596.0
2016-06-14 09:35:00,40.31,40.38,40.26,40.29,170874.0,36.1072,36.1699,36.0624,36.0893,170874.0
2016-06-14 09:40:00,40.29,40.48,40.24,40.46,329315.0,36.0893,36.2594,36.0445,36.2415,329315.0
2016-06-14 09:45:00,40.46,40.5,40.29,40.5,449817.0,36.2415,36.2774,36.0893,36.2774,449817.0
2016-06-14 09:50:00,40.49,40.49,40.31,40.39,111591.0,36.2684,36.2684,36.1072,36.1788,111591.0
2016-06-14 09:55:00,40.38,40.46,40.33,40.36,83810.0,36.1699,36.2415,36.1251,36.152,83810.0
2016-06-14 10:00:00,40.36,40.42,40.27,40.3,119709.0,36.152,36.2057,36.0713,36.0982,119709.0
2016-06-14 10:05:00,40.29,40.33,40.25,40.28,129967.0,36.0893,36.1251,36.0534,36.0803,129967.0
2016-06-14 10:10:00,40.28,40.29,40.08,40.09,179988.0,36.0803,36.0893,35.9012,35.9101,179988.0
2016-06-14 10:15:00,40.09,40.16,40.07,40.14,129988.0,35.9101,35.9728,35.8922,35.9549,129988.0
2016-06-14 10:20:00,40.14,40.2,40.1,40.14,171858.0,35.9549,36.0086,35.9191,35.9549,171858.0
2016-06-14 10:25:00,40.14,40.14,40.06,40.12,160679.0,35.9549,35.9549,35.8832,35.937,160679.0
2016-06-14 10:30:00,40.12,40.17,40.06,40.06,112290.0,35.937,35.9818,35.8832,35.8832,112290.0
2016-06-14 10:35:00,40.06,40.13,40.01,40.05,123756.0,35.8832,35.9459,35.8385,35.8743,123756.0
2016-06-14 10:40:00,40.05,40.07,39.96,39.96,203991.0,35.8743,35.8922,35.7937,35.7937,203991.0
2016-06-14 10:45:00,39.96,39.97,39.83,39.87,284766.0,35.7937,35.8026,35.6772,35.7131,284766.0
2016-06-14 10:50:00,39.89,39.89,39.74,39.75,166112.0,35.731,35.731,35.5966,35.6056,166112.0
2016-06-14 10:55:00,39.75,39.79,39.62,39.66,268922.0,35.6056,35.6414,35.4891,35.5249,268922.0
2016-06-14 11:00:00,39.66,39.66,39.45,39.46,347119.0,35.5249,35.5249,35.3368,35.3458,347119.0
2016-06-14 11:05:00,39.46,39.52,39.38,39.45,508830.0,35.3458,35.3995,35.2741,35.3368,508830.0
2016-06-14 11:10:00,39.45,39.45,39.3,39.31,252203.0,35.3368,35.3368,35.2025,35.2114,252203.0
2016-06-14 11:15:00,39.32,39.42,39.31,39.39,205009.0,35.2204,35.31,35.2114,35.2831,205009.0
2016-06-14 11:20:00,39.39,39.44,39.35,39.43,207923.0,35.2831,35.3279,35.2473,35.3189,207923.0
2016-06-14 11:25:00,39.44,39.46,39.38,39.41,124128.0,35.3279,35.3458,35.2741,35.301,124128.0
2016-06-14 11:30:00,39.41,39.45,39.35,39.4,123585.0,35.301,35.3368,35.2473,35.2921,123585.0
2016-06-14 11:35:00,39.39,39.4,39.25,39.37,169806.0,35.2831,35.2921,35.1577,35.2652,169806.0
2016-06-14 11:40:00,39.37,39.44,39.35,39.39,100389.0,35.2652,35.3279,35.2473,35.2831,100389.0
2016-06-14 11:45:00,39.38,39.39,39.31,39.33,64137.0,35.2741,35.2831,35.2114,35.2294,64137.0
2016-06-14 11:50:00,39.33,39.34,39.25,39.25,225450.0,35.2294,35.2383,35.1577,35.1577,225450.0
2016-06-14 11:55:00,39.26,39.27,39.12,39.19,278335.0,35.1667,35.1756,35.0412,35.1039,278335.0
2016-06-14 12:00:00,39.19,39.31,39.17,39.27,175481.0,35.1039,35.2114,35.086,35.1756,175481.0
2016-06-14 12:05:00,39.27,39.32,39.26,39.28,189179.0,35.1756,35.2204,35.1667,35.1846,189179.0
2016-06-14 12:10:00,39.28,39.38,39.25,39.36,134451.0,35.1846,35.2741,35.1577,35.2562,134451.0
2016-06-14 12:15:00,39.37,39.44,39.35,39.36,213420.0,35.2652,35.3279,35.2473,35.2562,213420.0
2016-06-14 12:20:00,39.37,39.46,39.37,39.44,156910.0,35.2652,35.3458,35.2652,35.3279,156910.0
2016-06-14 12:25:00,39.45,39.54,39.45,39.53,186908.0,35.3368,35.4175,35.3368,35.4085,186908.0
2016-06-14 12:30:00,39.54,39.55,39.47,39.48,136220.0,35.4175,35.4264,35.3548,35.3637,136220.0
2016-06-14 12:35:00,39.48,39.5,39.41,39.45,96468.0,35.3637,35.3816,35.301,35.3368,96468.0
2016-06-14 12:40:00,39.45,39.48,39.43,39.47,57824.0,35.3368,35.3637,35.3189,35.3548,57824.0
2016-06-14 12:45:00,39.47,39.5,39.43,39.48,65065.0,35.3548,35.3816,35.3189,35.3637,65065.0
2016-06-14 12:50:00,39.48,39.51,39.45,39.47,69736.0,35.3637,35.3906,35.3368,35.3548,69736.0
2016-06-14 12:55:00,39.47,39.51,39.44,39.47,100100.0,35.3548,35.3906,35.3279,35.3548,100100.0
2016-06-14 13:00:00,39.47,39.47,39.4,39.42,106899.0,35.3548,35.3548,35.2921,35.31,106899.0
2016-06-14 13:05:00,39.43,39.43,39.39,39.4,54111.0,35.3189,35.3189,35.2831,35.2921,54111.0
2016-06-14 13:10:00,39.41,39.41,39.34,39.38,140944.0,35.301,35.301,35.2383,35.2741,140944.0
2016-06-14 13:15:00,39.38,39.38,39.32,39.36,90385.0,35.2741,35.2741,35.2204,35.2562,90385.0
2016-06-14 13:20:00,39.36,39.37,39.3,39.37,63619.0,35.2562,35.2652,35.2025,35.2652,63619.0
2016-06-14 13:25:00,39.36,39.37,39.28,39.31,82004.0,35.2562,35.2652,35.1846,35.2114,82004.0
2016-06-14 13:30:00,39.3,39.39,39.29,39.35,111347.0,35.2025,35.2831,35.1935,35.2473,111347.0
2016-06-14 13:35:00,39.34,39.38,39.32,39.37,112454.0,35.2383,35.2741,35.2204,35.2652,112454.0
2016-06-14 13:40:00,39.37,39.37,39.28,39.28,125848.0,35.2652,35.2652,35.1846,35.1846,125848.0
2016-06-14 13:45:00,39.29,39.31,39.21,39.23,122653.0,35.1935,35.2114,35.1219,35.1398,122653.0
2016-06-14 13:50:00,39.23,39.23,39.09,39.14,120314.0,35.1398,35.1398,35.0144,35.0592,120314.0
2016-06-14 13:55:00,39.13,39.14,39.09,39.12,154596.0,35.0502,35.0592,35.0144,35.0412,154596.0
2016-06-14 14:00:00,39.12,39.14,39.06,39.09,180301.0,35.0412,35.0592,34.9875,35.0144,180301.0
2016-06-14 14:05:00,39.09,39.17,39.09,39.17,196619.0,35.0144,35.086,35.0144,35.086,196619.0
2016-06-14 14:10:00,39.17,39.17,39.08,39.1,161844.0,35.086,35.086,35.0054,35.0233,161844.0
2016-06-14 14:15:00,39.09,39.1,38.98,39.03,201878.0,35.0144,35.0233,34.9158,34.9606,201878.0
2016-06-14 14:20:00,39.03,39.05,39.01,39.04,124385.0,34.9606,34.9785,34.9427,34.9696,124385.0
2016-06-14 14:25:00,39.03,39.04,38.93,38.98,184244.0,34.9606,34.9696,34.8711,34.9158,184244.0
2016-06-14 14:30:00,38.97,39.01,38.92,38.93,201701.0,34.9069,34.9427,34.8621,34.8711,201701.0
2016-06-14 14:35:00,38.93,38.94,38.81,38.83,168294.0,34.8711,34.88,34.7636,34.7815,168294.0
2016-06-14 14:40:00,38.82,38.86,38.81,38.82,121358.0,34.7725,34.8084,34.7636,34.7725,121358.0
2016-06-14 14:45:00,38.82,38.82,38.66,38.66,283474.0,34.7725,34.7725,34.6292,34.6292,283474.0
2016-06-14 14:50:00,38.66,38.75,38.64,38.73,171974.0,34.6292,34.7098,34.6113,34.6919,171974.0
2016-06-14 14:55:00,38.73,38.73,38.65,38.7,112393.0,34.6919,34.6919,34.6203,34.665,112393.0
2016-06-14 15:00:00,38.7,38.8,38.69,38.79,195703.0,34.665,34.7546,34.6561,34.7457,195703.0
2016-06-14 15:05:00,38.8,38.95,38.79,38.94,159920.0,34.7546,34.889,34.7457,34.88,159920.0
2016-06-14 15:10:00,38.94,38.97,38.87,38.94,164819.0,34.88,34.9069,34.8173,34.88,164819.0
2016-06-14 15:15:00,38.94,39.08,38.93,39.05,237834.0,34.88,35.0054,34.8711,34.9785,237834.0
2016-06-14 15:20:00,39.05,39.09,38.99,39.0,296535.0,34.9785,35.0144,34.9248,34.9338,296535.0
2016-06-14 15:25:00,39.0,39.03,38.95,39.03,185288.0,34.9338,34.9606,34.889,34.9606,185288.0
2016-06-14 15:30:00,39.02,39.07,38.99,39.06,231388.0,34.9517,34.9965,34.9248,34.9875,231388.0
2016-06-14 15:35:00,39.06,39.08,38.99,39.07,337871.0,34.9875,35.0054,34.9248,34.9965,337871.0
2016-06-14 15:40:00,39.06,39.16,39.04,39.13,206632.0,34.9875,35.0771,34.9696,35.0502,206632.0
2016-06-14 15:45:00,39.12,39.12,39.02,39.06,246233.0,35.0412,35.0412,34.9517,34.9875,246233.0
2016-06-14 15:50:00,39.05,39.06,38.99,39.05,286985.0,34.9785,34.9875,34.9248,34.9785,286985.0
2016-06-14 15:55:00,39.06,39.12,39.05,39.1,349281.0,34.9875,35.0412,34.9785,35.0233,349281.0
2016-06-15 09:30:00,39.37,39.72,39.3,39.66,392824.0,35.2652,35.5787,35.2025,35.5249,392824.0
2016-06-15 09:35:00,39.65,39.73,39.51,39.62,230467.0,35.516,35.5876,35.3906,35.4891,230467.0
2016-06-15 09:40:00,39.61,39.71,39.44,39.69,157321.0,35.4802,35.5697,35.3279,35.5518,157321.0
2016-06-15 09:45:00,39.68,39.75,39.62,39.7,149615.0,35.5429,35.6056,35.4891,35.5608,149615.0
2016-06-15 09:50:00,39.69,39.71,39.59,39.68,124172.0,35.5518,35.5697,35.4622,35.5429,124172.0
2016-06-15 09:55:00,39.67,39.72,39.59,39.6,194193.0,35.5339,35.5787,35.4622,35.4712,194193.0
2016-06-15 10:00:00,39.61,39.75,39.61,39.7,171792.0,35.4802,35.6056,35.4802,35.5608,171792.0
2016-06-15 10:05:00,39.71,39.78,39.66,39.68,146252.0,35.5697,35.6324,35.5249,35.5429,146252.0
2016-06-15 10:10:00,39.68,39.69,39.61,39.67,122516.0,35.5429,35.5518,35.4802,35.5339,122516.0
2016-06-15 10:15:00,39.68,39.7,39.56,39.57,81823.0,35.5429,35.5608,35.4354,35.4443,81823.0
2016-06-15 10:20:00,39.58,39.58,39.45,39.45,108640.0,35.4533,35.4533,35.3368,35.3368,108640.0
2016-06-15 10:25:00,39.46,39.48,39.35,39.36,144222.0,35.3458,35.3637,35.2473,35.2562,144222.0
2016-06-15 10:30:00,39.37,39.49,39.36,39.46,175445.0,35.2652,35.3727,35.2562,35.3458,175445.0
2016-06-15 10:35:00,39.46,39.46,39.37,39.39,191912.0,35.3458,35.3458,35.2652,35.2831,191912.0
2016-06-15 10:40:00,39.39,39.43,39.37,39.41,119443.0,35.2831,35.3189,35.2652,35.301,119443.0
2016-06-15 10:45:00,39.42,39.47,39.41,39.44,115761.0,35.31,35.3548,35.301,35.3279,115761.0
2016-06-15 10:50:00,39.44,39.47,39.35,39.41,223810.0,35.3279,35.3548,35.2473,35.301,223810.0
2016-06-15 10:55:00,39.41,39.42,39.36,39.41,115542.0,35.301,35.31,35.2562,35.301,115542.0
2016-06-15 11:00:00,39.4,39.46,39.39,39.42,84769.0,35.2921,35.3458,35.2831,35.31,84769.0
2016-06-15 11:05:00,39.42,39.42,39.34,39.4,132934.0,35.31,35.31,35.2383,35.2921,132934.0
2016-06-15 11:10:00,39.4,39.41,39.32,39.34,87855.0,35.2921,35.301,35.2204,35.2383,87855.0
2016-06-15 11:15:00,39.35,39.35,39.27,39.28,122806.0,35.2473,35.2473,35.1756,35.1846,122806.0
2016-06-15 11:20:00,39.29,39.3,39.21,39.22,145277.0,35.1935,35.2025,35.1219,35.1308,145277.0
2016-06-15 11:25:00,39.22,39.22,39.03,39.05,260221.0,35.1308,35.1308,34.9606,34.9785,260221.0
2016-06-15 11:30:00,39.04,39.07,39.02,39.03,121813.0,34.9696,34.9965,34.9517,34.9606,121813.0
2016-06-15 11:35:00,39.03,39.17,39.02,39.16,212376.0,34.9606,35.086,34.9517,35.0771,212376.0
2016-06-15 11:40:00,39.16,39.22,39.15,39.2,81712.0,35.0771,35.1308,35.0681,35.1129,81712.0
2016-06-15 11:45:00,39.2,39.2,39.15,39.17,75061.0,35.1129,35.1129,35.0681,35.086,75061.0
2016-06-15 11:50:00,39.18,39.24,39.17,39.22,82387.0,35.095,35.1487,35.086,35.1308,82387.0
2016-06-15 11:55:00,39.22,39.27,39.2,39.23,68335.0,35.1308,35.1756,35.1129,35.1398,68335.0
2016-06-15 12:00:00,39.23,39.3,39.22,39.22,87091.0,35.1398,35.2025,35.1308,35.1308,87091.0
2016-06-15 12:05:00,39.21,39.26,39.13,39.13,88358.0,35.1219,35.1667,35.0502,35.0502,88358.0
2016-06-15 12:10:00,39.14,39.2,39.11,39.19,84214.0,35.0592,35.1129,35.0323,35.1039,84214.0
2016-06-15 12:15:00,39.19,39.23,39.17,39.22,45223.0,35.1039,35.1398,35.086,35.1308,45223.0
2016-06-15 12:20:00,39.22,39.25,39.2,39.21,41308.0,35.1308,35.1577,35.1129,35.1219,41308.0
2016-06-15 12:25:00,39.22,39.29,39.21,39.28,48885.0,35.1308,35.1935,35.1219,35.1846,48885.0
2016-06-15 12:30:00,39.28,39.32,39.27,39.3,50710.0,35.1846,35.2204,35.1756,35.2025,50710.0
2016-06-15 12:35:00,39.29,39.33,39.28,39.31,64060.0,35.1935,35.2294,35.1846,35.2114,64060.0
2016-06-15 12:40:00,39.32,39.35,39.31,39.32,56562.0,35.2204,35.2473,35.2114,35.2204,56562.0
2016-06-15 12:45:00,39.33,39.39,39.32,39.38,108144.0,35.2294,35.2831,35.2204,35.2741,108144.0
2016-06-15 12:50:00,39.37,39.43,39.37,39.41,103929.0,35.2652,35.3189,35.2652,35.301,103929.0
2016-06-15 12:55:00,39.4,39.42,39.38,39.39,91128.0,35.2921,35.31,35.2741,35.2831,91128.0
2016-06-15 13:00:00,39.4,39.44,39.38,39.42,61457.0,35.2921,35.3279,35.2741,35.31,61457.0
2016-06-15 13:05:00,39.42,39.45,39.38,39.38,71393.0,35.31,35.3368,35.2741,35.2741,71393.0
2016-06-15 13:10:00,39.39,39.39,39.34,39.37,65953.0,35.2831,35.2831,35.2383,35.2652,65953.0
2016-06-15 13:15:00,39.37,39.4,39.31,39.32,71348.0,35.2652,35.2921,35.2114,35.2204,71348.0
2016-06-15 13:20:00,39.33,39.34,39.29,39.33,60369.0,35.2294,35.2383,35.1935,35.2294,60369.0
2016-06-15 13:25:00,39.32,39.37,39.31,39.34,53725.0,35.2204,35.2652,35.2114,35.2383,53725.0
2016-06-15 13:30:00,39.34,39.34,39.28,39.31,72970.0,35.2383,35.2383,35.1846,35.2114,72970.0
2016-06-15 13:35:00,39.3,39.34,39.29,39.33,44221.0,35.2025,35.2383,35.1935,35.2294,44221.0
2016-06-15 13:40:00,39.33,39.34,39.29,39.31,47407.0,35.2294,35.2383,35.1935,35.2114,47407.0
2016-06-15 13:45:00,39.32,39.32,39.25,39.27,88598.0,35.2204,35.2204,35.1577,35.1756,88598.0
2016-06-15 13:50:00,39.27,39.3,39.25,39.29,38708.0,35.1756,35.2025,35.1577,35.1935,38708.0
2016-06-15 13:55:00,39.29,39.34,39.29,39.31,34975.0,35.1935,35.2383,35.1935,35.2114,34975.0
2016-06-15 14:00:00,39.31,39.42,39.22,39.32,183986.0,35.2114,35.31,35.1308,35.2204,183986.0
2016-06-15 14:05:00,39.31,39.35,39.22,39.24,95528.0,35.2114,35.2473,35.1308,35.1487,95528.0
2016-06-15 14:10:00,39.23,39.29,39.18,39.2,119137.0,35.1398,35.1935,35.095,35.1129,119137.0
2016-06-15 14:15:00,39.2,39.21,39.11,39.12,117656.0,35.1129,35.1219,35.0323,35.0412,117656.0
2016-06-15 14:20:00,39.12,39.18,39.09,39.14,155271.0,35.0412,35.095,35.0144,35.0592,155271.0
2016-06-15 14:25:00,39.15,39.15,39.08,39.09,134306.0,35.0681,35.0681,35.0054,35.0144,134306.0
2016-06-15 14:30:00,39.08,39.08,39.01,39.02,151909.0,35.0054,35.0054,34.9427,34.9517,151909.0
2016-06-15 14:35:00,39.01,39.06,39.0,39.02,89876.0,34.9427,34.9875,34.9338,34.9517,89876.0
2016-06-15 14:40:00,39.02,39.1,39.0,39.08,120726.0,34.9517,35.0233,34.9338,35.0054,120726.0
2016-06-15 14:45:00,39.08,39.17,39.06,39.08,153624.0,35.0054,35.086,34.9875,35.0054,153624.0
2016-06-15 14:50:00,39.09,39.12,39.04,39.05,103764.0,35.0144,35.0412,34.9696,34.9785,103764.0
2016-06-15 14:55:00,39.05,39.15,39.04,39.12,90823.0,34.9785,35.0681,34.9696,35.0412,90823.0
2016-06-15 15:00:00,39.13,39.17,39.11,39.14,89045.0,35.0502,35.086,35.0323,35.0592,89045.0
2016-06-15 15:05:00,39.15,39.17,39.12,39.13,74512.0,35.0681,35.086,35.0412,35.0502,74512.0
2016-06-15 15:10:00,39.13,39.18,39.11,39.16,94611.0,35.0502,35.095,35.0323,35.0771,94611.0
2016-06-15 15:15:00,39.15,39.16,39.08,39.16,89837.0,35.0681,35.0771,35.0054,35.0771,89837.0
2016-06-15 15:20:00,39.16,39.17,39.13,39.15,81796.0,35.0771,35.086,35.0502,35.0681,81796.0
2016-06-15 15:25:00,39.15,39.15,39.11,39.14,63817.0,35.0681,35.0681,35.0323,35.0592,63817.0
2016-06-15 15:30:00,39.13,39.16,39.09,39.1,157559.0,35.0502,35.0771,35.0144,35.0233,157559.0
2016-06-15 15:35:00,39.09,39.11,38.96,38.97,186339.0,35.0144,35.0323,34.8979,34.9069,186339.0
2016-06-15 15:40:00,38.97,39.06,38.95,38.98,201245.0,34.9069,34.9875,34.889,34.9158,201245.0
2016-06-15 15:45:00,38.97,38.97,38.9,38.91,176278.0,34.9069,34.9069,34.8442,34.8531,176278.0
2016-06-15 15:50:00,38.92,38.92,38.84,38.84,216294.0,34.8621,34.8621,34.7904,34.7904,216294.0
2016-06-15 15:55:00,38.85,38.9,38.83,38.89,451989.0,34.7994,34.8442,34.7815,34.8352,451989.0
2016-06-16 09:30:00,38.37,38.41,37.86,37.99,463117.0,34.3694,34.4053,33.9126,34.0291,463117.0
2016-06-16 09:35:00,37.98,38.31,37.96,38.21,310549.0,34.0201,34.3157,34.0022,34.2261,310549.0
2016-06-16 09:40:00,38.21,38.36,38.14,38.26,239218.0,34.2261,34.3605,34.1634,34.2709,239218.0
2016-06-16 09:45:00,38.25,38.38,38.17,38.32,230637.0,34.262,34.3784,34.1903,34.3247,230637.0
2016-06-16 09:50:00,38.33,38.43,38.19,38.31,166336.0,34.3336,34.4232,34.2082,34.3157,166336.0
2016-06-16 09:55:00,38.31,38.37,38.27,38.29,116688.0,34.3157,34.3694,34.2799,34.2978,116688.0
2016-06-16 10:00:00,38.28,38.34,38.18,38.28,196705.0,34.2888,34.3426,34.1993,34.2888,196705.0
2016-06-16 10:05:00,38.28,38.33,38.19,38.3,108311.0,34.2888,34.3336,34.2082,34.3067,108311.0
2016-06-16 10:10:00,38.32,38.57,38.28,38.51,211663.0,34.3247,34.5486,34.2888,34.4948,211663.0
2016-06-16 10:15:00,38.51,38.55,38.4,38.53,165605.0,34.4948,34.5307,34.3963,34.5128,165605.0
2016-06-16 10:20:00,38.54,38.56,38.37,38.38,167248.0,34.5217,34.5396,34.3694,34.3784,167248.0
2016-06-16 10:25:00,38.39,38.39,38.29,38.3,278777.0,34.3874,34.3874,34.2978,34.3067,278777.0
2016-06-16 10:30:00,38.29,38.29,38.21,38.21,111923.0,34.2978,34.2978,34.2261,34.2261,111923.0
2016-06-16 10:35:00,38.21,38.23,38.07,38.07,138791.0,34.2261,34.244,34.1007,34.1007,138791.0
2016-06-16 10:40:00,38.08,38.17,38.06,38.06,182907.0,34.1097,34.1903,34.0918,34.0918,182907.0
2016-06-16 10:45:00,38.06,38.13,38.02,38.04,153820.0,34.0918,34.1545,34.0559,34.0739,153820.0
2016-06-16 10:50:00,38.04,38.05,38.01,38.03,147804.0,34.0739,34.0828,34.047,34.0649,147804.0
2016-06-16 10:55:00,38.04,38.1,38.01,38.08,107488.0,34.0739,34.1276,34.047,34.1097,107488.0
2016-06-16 11:00:00,38.08,38.08,38.01,38.02,103597.0,34.1097,34.1097,34.047,34.0559,103597.0
2016-06-16 11:05:00,38.02,38.03,37.95,37.96,135128.0,34.0559,34.0649,33.9932,34.0022,135128.0
2016-06-16 11:10:00,37.96,38.07,37.96,38.05,172371.0,34.0022,34.1007,34.0022,34.0828,172371.0
2016-06-16 11:15:00,38.04,38.08,38.0,38.02,146142.0,34.0739,34.1097,34.038,34.0559,146142.0
2016-06-16 11:20:00,38.02,38.04,37.98,38.03,116910.0,34.0559,34.0739,34.0201,34.0649,116910.0
2016-06-16 11:25:00,38.02,38.1,38.0,38.07,146726.0,34.0559,34.1276,34.038,34.1007,146726.0
2016-06-16 11:30:00,38.07,38.1,38.0,38.03,177243.0,34.1007,34.1276,34.038,34.0649,177243.0
2016-06-16 11:35:00,38.02,38.04,37.97,37.97,100760.0,34.0559,34.0739,34.0111,34.0111,100760.0
2016-06-16 11:40:00,37.99,38.02,37.95,37.95,89333.0,34.0291,34.0559,33.9932,33.9932,89333.0
2016-06-16 11:45:00,37.95,37.96,37.88,37.89,89918.0,33.9932,34.0022,33.9305,33.9395,89918.0
2016-06-16 11:50:00,37.89,37.92,37.87,37.88,72529.0,33.9395,33.9664,33.9216,33.9305,72529.0
2016-06-16 11:55:00,37.87,37.89,37.84,37.89,122561.0,33.9216,33.9395,33.8947,33.9395,122561.0
2016-06-16 12:00:00,37.9,37.91,37.87,37.9,77892.0,33.9484,33.9574,33.9216,33.9484,77892.0
2016-06-16 12:05:00,37.89,37.91,37.88,37.91,79904.0,33.9395,33.9574,33.9305,33.9574,79904.0
2016-06-16 12:10:00,37.9,37.91,37.85,37.88,81189.0,33.9484,33.9574,33.9037,33.9305,81189.0
2016-06-16 12:15:00,37.88,37.98,37.87,37.94,162963.0,33.9305,34.0201,33.9216,33.9843,162963.0
2016-06-16 12:20:00,37.95,38.0,37.92,37.98,224212.0,33.9932,34.038,33.9664,34.0201,224212.0
2016-06-16 12:25:00,38.0,38.05,37.97,37.97,96307.0,34.038,34.0828,34.0111,34.0111,96307.0
2016-06-16 12:30:00,37.97,37.97,37.88,37.9,108774.0,34.0111,34.0111,33.9305,33.9484,108774.0
2016-06-16 12:35:00,37.89,38.03,37.89,38.01,80400.0,33.9395,34.0649,33.9395,34.047,80400.0
2016-06-16 12:40:00,38.0,38.13,37.97,38.12,103848.0,34.038,34.1545,34.0111,34.1455,103848.0
2016-06-16 12:45:00,38.12,38.15,38.04,38.07,149229.0,34.1455,34.1724,34.0739,34.1007,149229.0
2016-06-16 12:50:00,38.07,38.08,38.02,38.06,82087.0,34.1007,34.1097,34.0559,34.0918,82087.0
2016-06-16 12:55:00,38.06,38.16,38.05,38.16,124362.0,34.0918,34.1813,34.0828,34.1813,124362.0
2016-06-16 13:00:00,38.16,38.24,38.15,38.22,134011.0,34.1813,34.253,34.1724,34.2351,134011.0
2016-06-16 13:05:00,38.22,38.27,38.19,38.26,119511.0,34.2351,34.2799,34.2082,34.2709,119511.0
2016-06-16 13:10:00,38.27,38.27,38.21,38.22,124410.0,34.2799,34.2799,34.2261,34.2351,124410.0
2016-06-16 13:15:00,38.22,38.29,38.21,38.28,124732.0,34.2351,34.2978,34.2261,34.2888,124732.0
2016-06-16 13:20:00,38.27,38.31,38.22,38.24,268506.0,34.2799,34.3157,34.2351,34.253,268506.0
2016-06-16 13:25:00,38.24,38.29,38.22,38.23,101513.0,34.253,34.2978,34.2351,34.244,101513.0
2016-06-16 13:30:00,38.22,38.27,38.1,38.14,177029.0,34.2351,34.2799,34.1276,34.1634,177029.0
2016-06-16 13:35:00,38.14,38.17,38.09,38.1,112988.0,34.1634,34.1903,34.1186,34.1276,112988.0
2016-06-16 13:40:00,38.1,38.14,38.09,38.1,107305.0,34.1276,34.1634,34.1186,34.1276,107305.0
2016-06-16 13:45:00,38.1,38.11,38.01,38.03,95513.0,34.1276,34.1366,34.047,34.0649,95513.0
2016-06-16 13:50:00,38.03,38.04,37.95,37.98,78260.0,34.0649,34.0739,33.9932,34.0201,78260.0
2016-06-16 13:55:00,37.99,38.03,37.92,37.93,99543.0,34.0291,34.0649,33.9664,33.9753,99543.0
2016-06-16 14:00:00,37.93,37.99,37.9,37.99,134017.0,33.9753,34.0291,33.9484,34.0291,134017.0
2016-06-16 14:05:00,37.99,37.99,37.93,37.97,81622.0,34.0291,34.0291,33.9753,34.0111,81622.0
2016-06-16 14:10:00,37.98,38.09,37.97,38.03,153481.0,34.0201,34.1186,34.0111,34.0649,153481.0
2016-06-16 14:15:00,38.04,38.14,38.03,38.11,113365.0,34.0739,34.1634,34.0649,34.1366,113365.0
2016-06-16 14:20:00,38.11,38.11,38.01,38.05,130276.0,34.1366,34.1366,34.047,34.0828,130276.0
2016-06-16 14:25:00,38.04,38.06,38.0,38.02,131618.0,34.0739,34.0918,34.038,34.0559,131618.0
2016-06-16 14:30:00,38.02,38.05,37.97,37.98,102824.0,34.0559,34.0828,34.0111,34.0201,102824.0
2016-06-16 14:35:00,37.98,38.05,37.98,38.01,85929.0,34.0201,34.0828,34.0201,34.047,85929.0
2016-06-16 14:40:00,38.01,38.05,37.99,38.02,80277.0,34.047,34.0828,34.0291,34.0559,80277.0
2016-06-16 14:45:00,38.02,38.04,37.99,38.03,133010.0,34.0559,34.0739,34.0291,34.0649,133010.0
2016-06-16 14:50:00,38.04,38.17,38.01,38.17,168220.0,34.0739,34.1903,34.047,34.1903,168220.0
2016-06-16 14:55:00,38.17,38.19,38.12,38.14,114057.0,34.1903,34.2082,34.1455,34.1634,114057.0
2016-06-16 15:00:00,38.15,38.17,38.11,38.13,72635.0,34.1724,34.1903,34.1366,34.1545,72635.0
2016-06-16 15:05:00,38.12,38.14,38.08,38.13,135119.0,34.1455,34.1634,34.1097,34.1545,135119.0
2016-06-16 15:10:00,38.12,38.15,38.11,38.12,142931.0,34.1455,34.1724,34.1366,34.1455,142931.0
2016-06-16 15:15:00,38.12,38.14,38.09,38.09,148250.0,34.1455,34.1634,34.1186,34.1186,148250.0
2016-06-16 15:20:00,38.09,38.13,38.05,38.09,166250.0,34.1186,34.1545,34.0828,34.1186,166250.0
2016-06-16 15:25:00,38.08,38.1,38.03,38.05,152241.0,34.1097,34.1276,34.0649,34.0828,152241.0
2016-06-16 15:30:00,38.05,38.09,38.03,38.07,218207.0,34.0828,34.1186,34.0649,34.1007,218207.0
2016-06-16 15:35:00,38.07,38.08,38.0,38.05,255933.0,34.1007,34.1097,34.038,34.0828,255933.0
2016-06-16 15:40:00,38.05,38.11,38.04,38.09,259799.0,34.0828,34.1366,34.0739,34.1186,259799.0
2016-06-16 15:45:00,38.09,38.1,38.02,38.07,284220.0,34.1186,34.1276,34.0559,34.1007,284220.0
2016-06-16 15:50:00,38.07,38.07,37.99,38.03,394864.0,34.1007,34.1007,34.0291,34.0649,394864.0
2016-06-16 15:55:00,38.04,38.06,37.98,38.02,605903.0,34.0739,34.0918,34.0201,34.0559,605903.0
2016-06-17 09:30:00,37.94,37.98,37.76,37.84,809384.0,33.9843,34.0201,33.823,33.8947,809384.0
2016-06-17 09:35:00,37.84,37.9,37.75,37.83,369168.0,33.8947,33.9484,33.8141,33.8857,369168.0
2016-06-17 09:40:00,37.83,38.14,37.79,38.11,431128.0,33.8857,34.1634,33.8499,34.1366,431128.0
2016-06-17 09:45:00,38.11,38.14,37.94,37.97,225391.0,34.1366,34.1634,33.9843,34.0111,225391.0
2016-06-17 09:50:00,37.97,37.99,37.81,37.81,202469.0,34.0111,34.0291,33.8678,33.8678,202469.0
2016-06-17 09:55:00,37.82,37.87,37.78,37.84,147988.0,33.8768,33.9216,33.841,33.8947,147988.0
2016-06-17 10:00:00,37.84,37.95,37.79,37.9,156307.0,33.8947,33.9932,33.8499,33.9484,156307.0
2016-06-17 10:05:00,37.9,37.98,37.89,37.98,108081.0,33.9484,34.0201,33.9395,34.0201,108081.0
2016-06-17 10:10:00,37.98,38.13,37.97,38.11,157091.0,34.0201,34.1545,34.0111,34.1366,157091.0
2016-06-17 10:15:00,38.1,38.24,38.1,38.18,193220.0,34.1276,34.253,34.1276,34.1993,193220.0
2016-06-17 10:20:00,38.17,38.18,38.06,38.08,132576.0,34.1903,34.1993,34.0918,34.1097,132576.0
2016-06-17 10:25:00,38.08,38.2,38.06,38.14,162689.0,34.1097,34.2172,34.0918,34.1634,162689.0
2016-06-17 10:30:00,38.12,38.13,38.01,38.1,169357.0,34.1455,34.1545,34.047,34.1276,169357.0
2016-06-17 10:35:00,38.09,38.12,38.04,38.04,118427.0,34.1186,34.1455,34.0739,34.0739,118427.0
2016-06-17 10:40:00,38.03,38.05,37.92,37.99,141841.0,34.0649,34.0828,33.9664,34.0291,141841.0
2016-06-17 10:45:00,37.99,38.01,37.95,37.96,51239.0,34.0291,34.047,33.9932,34.0022,51239.0
2016-06-17 10:50:00,37.95,37.98,37.91,37.93,92370.0,33.9932,34.0201,33.9574,33.9753,92370.0
2016-06-17 10:55:00,37.93,37.94,37.85,37.88,103793.0,33.9753,33.9843,33.9037,33.9305,103793.0
2016-06-17 11:00:00,37.88,37.92,37.85,37.86,79000.0,33.9305,33.9664,33.9037,33.9126,79000.0
2016-06-17 11:05:00,37.85,37.96,37.84,37.9,68337.0,33.9037,34.0022,33.8947,33.9484,68337.0
2016-06-17 11:10:00,37.9,37.93,37.82,37.84,73206.0,33.9484,33.9753,33.8768,33.8947,73206.0
2016-06-17 11:15:00,37.85,37.86,37.77,37.83,79884.0,33.9037,33.9126,33.832,33.8857,79884.0
2016-06-17 11:20:00,37.83,37.83,37.74,37.74,126094.0,33.8857,33.8857,33.8051,33.8051,126094.0
2016-06-17 11:25:00,37.75,37.79,37.73,37.75,99953.0,33.8141,33.8499,33.7962,33.8141,99953.0
2016-06-17 11:30:00,37.74,37.78,37.72,37.76,145062.0,33.8051,33.841,33.7872,33.823,145062.0
2016-06-17 11:35:00,37.76,37.83,37.75,37.82,148043.0,33.823,33.8857,33.8141,33.8768,148043.0
2016-06-17 11:40:00,37.83,37.86,37.82,37.84,68268.0,33.8857,33.9126,33.8768,33.8947,68268.0
2016-06-17 11:45:00,37.84,37.85,37.75,37.77,63110.0,33.8947,33.9037,33.8141,33.832,63110.0
2016-06-17 11:50:00,37.77,37.8,37.74,37.77,143965.0,33.832,33.8589,33.8051,33.832,143965.0
2016-06-17 11:55:00,37.76,37.77,37.68,37.76,97286.0,33.823,33.832,33.7514,33.823,97286.0
2016-06-17 12:00:00,37.77,37.79,37.73,37.78,74371.0,33.832,33.8499,33.7962,33.841,74371.0
2016-06-17 12:05:00,37.77,37.91,37.74,37.91,83793.0,33.832,33.9574,33.8051,33.9574,83793.0
2016-06-17 12:10:00,37.91,37.92,37.87,37.91,74498.0,33.9574,33.9664,33.9216,33.9574,74498.0
2016-06-17 12:15:00,37.92,37.95,37.92,37.95,87742.0,33.9664,33.9932,33.9664,33.9932,87742.0
2016-06-17 12:20:00,37.95,37.97,37.93,37.96,86031.0,33.9932,34.0111,33.9753,34.0022,86031.0
2016-06-17 12:25:00,37.95,38.0,37.94,37.99,111168.0,33.9932,34.038,33.9843,34.0291,111168.0
2016-06-17 12:30:00,37.99,38.0,37.95,37.98,53370.0,34.0291,34.038,33.9932,34.0201,53370.0
2016-06-17 12:35:00,37.97,38.02,37.95,37.96,71076.0,34.0111,34.0559,33.9932,34.0022,71076.0
2016-06-17 12:40:00,37.97,38.03,37.95,38.02,58759.0,34.0111,34.0649,33.9932,34.0559,58759.0
2016-06-17 12:45:00,38.02,38.05,37.95,37.96,57405.0,34.0559,34.0828,33.9932,34.0022,57405.0
2016-06-17 12:50:00,37.97,38.0,37.95,37.98,28256.0,34.0111,34.038,33.9932,34.0201,28256.0
2016-06-17 12:55:00,37.98,38.0,37.93,37.97,48760.0,34.0201,34.038,33.9753,34.0111,48760.0
2016-06-17 13:00:00,37.98,37.98,37.91,37.93,50796.0,34.0201,34.0201,33.9574,33.9753,50796.0
2016-06-17 13:05:00,37.94,38.0,37.92,38.0,69430.0,33.9843,34.038,33.9664,34.038,69430.0
2016-06-17 13:10:00,37.99,38.02,37.97,38.0,69671.0,34.0291,34.0559,34.0111,34.038,69671.0
2016-06-17 13:15:00,38.01,38.02,37.94,37.96,66949.0,34.047,34.0559,33.9843,34.0022,66949.0
2016-06-17 13:20:00,37.97,37.99,37.94,37.95,41200.0,34.0111,34.0291,33.9843,33.9932,41200.0
2016-06-17 13:25:00,37.95,38.0,37.91,37.91,43083.0,33.9932,34.038,33.9574,33.9574,43083.0
2016-06-17 13:30:00,37.91,37.94,37.89,37.93,64541.0,33.9574,33.9843,33.9395,33.9753,64541.0
2016-06-17 13:35:00,37.93,37.95,37.9,37.94,49653.0,33.9753,33.9932,33.9484,33.9843,49653.0
2016-06-17 13:40:00,37.95,38.0,37.94,38.0,67233.0,33.9932,34.038,33.9843,34.038,67233.0
2016-06-17 13:45:00,38.0,38.0,37.95,37.99,31716.0,34.038,34.038,33.9932,34.0291,31716.0
2016-06-17 13:50:00,37.98,38.02,37.94,37.94,88507.0,34.0201,34.0559,33.9843,33.9843,88507.0
2016-06-17 13:55:00,37.93,37.99,37.93,37.98,62664.0,33.9753,34.0291,33.9753,34.0201,62664.0
2016-06-17 14:00:00,37.98,38.04,37.95,38.0,52039.0,34.0201,34.0739,33.9932,34.038,52039.0
2016-06-17 14:05:00,37.99,38.02,37.96,38.0,51945.0,34.0291,34.0559,34.0022,34.038,51945.0
2016-06-17 14:10:00,38.0,38.01,37.95,37.95,90354.0,34.038,34.047,33.9932,33.9932,90354.0
2016-06-17 14:15:00,37.96,38.0,37.92,37.93,45473.0,34.0022,34.038,33.9664,33.9753,45473.0
2016-06-17 14:20:00,37.92,37.97,37.87,37.96,82631.0,33.9664,34.0111,33.9216,34.0022,82631.0
2016-06-17 14:25:00,37.96,37.98,37.9,37.94,65147.0,34.0022,34.0201,33.9484,33.9843,65147.0
2016-06-17 14:30:00,37.94,38.02,37.92,38.0,73214.0,33.9843,34.0559,33.9664,34.038,73214.0
2016-06-17 14:35:00,38.0,38.07,37.97,38.03,78920.0,34.038,34.1007,34.0111,34.0649,78920.0
2016-06-17 14:40:00,38.04,38.06,37.97,38.0,138672.0,34.0739,34.0918,34.0111,34.038,138672.0
2016-06-17 14:45:00,38.0,38.01,37.94,37.96,65355.0,34.038,34.047,33.9843,34.0022,65355.0
2016-06-17 14:50:00,37.96,38.01,37.96,37.97,38811.0,34.0022,34.047,34.0022,34.0111,38811.0
2016-06-17 14:55:00,37.97,37.98,37.92,37.95,45481.0,34.0111,34.0201,33.9664,33.9932,45481.0
2016-06-17 15:00:00,37.96,37.97,37.92,37.93,79493.0,34.0022,34.0111,33.9664,33.9753,79493.0
2016-06-17 15:05:00,37.93,37.95,37.88,37.92,87287.0,33.9753,33.9932,33.9305,33.9664,87287.0
2016-06-17 15:10:00,37.91,37.98,37.89,37.94,90440.0,33.9574,34.0201,33.9395,33.9843,90440.0
2016-06-17 15:15:00,37.94,37.95,37.89,37.94,58208.0,33.9843,33.9932,33.9395,33.9843,58208.0
2016-06-17 15:20:00,37.94,37.98,37.92,37.95,89456.0,33.9843,34.0201,33.9664,33.9932,89456.0
2016-06-17 15:25:00,37.95,37.97,37.92,37.92,52803.0,33.9932,34.0111,33.9664,33.9664,52803.0
2016-06-17 15:30:00,37.92,37.95,37.91,37.92,116339.0,33.9664,33.9932,33.9574,33.9664,116339.0
2016-06-17 15:35:00,37.93,37.95,37.91,37.91,117422.0,33.9753,33.9932,33.9574,33.9574,117422.0
2016-06-17 15:40:00,37.91,37.94,37.88,37.93,221709.0,33.9574,33.9843,33.9305,33.9753,221709.0
2016-06-17 15:45:00,37.94,37.98,37.9,37.93,235644.0,33.9843,34.0201,33.9484,33.9753,235644.0
2016-06-17 15:50:00,37.93,37.96,37.92,37.93,202898.0,33.9753,34.0022,33.9664,33.9753,202898.0
2016-06-17 15:55:00,37.93,38.01,37.91,38.01,829039.0,33.9753,34.047,33.9574,34.047,829039.0
2016-06-20 09:30:00,38.43,38.67,38.32,38.34,348881.0,34.4232,34.6382,34.3247,34.3426,348881.0
2016-06-20 09:35:00,38.37,38.46,38.25,38.31,290981.0,34.3694,34.4501,34.262,34.3157,290981.0
2016-06-20 09:40:00,38.32,38.55,38.31,38.48,332170.0,34.3247,34.5307,34.3157,34.468,332170.0
2016-06-20 09:45:00,38.49,38.62,38.47,38.58,218555.0,34.4769,34.5934,34.459,34.5575,218555.0
2016-06-20 09:50:00,38.58,38.58,38.45,38.53,321482.0,34.5575,34.5575,34.4411,34.5128,321482.0
2016-06-20 09:55:00,38.53,38.65,38.48,38.55,164486.0,34.5128,34.6203,34.468,34.5307,164486.0
2016-06-20 10:00:00,38.55,38.66,38.49,38.64,153331.0,34.5307,34.6292,34.4769,34.6113,153331.0
2016-06-20 10:05:00,38.64,38.73,38.61,38.66,249685.0,34.6113,34.6919,34.5844,34.6292,249685.0
2016-06-20 10:10:00,38.65,38.66,38.58,38.58,180486.0,34.6203,34.6292,34.5575,34.5575,180486.0
2016-06-20 10:15:00,38.59,38.62,38.44,38.54,171421.0,34.5665,34.5934,34.4321,34.5217,171421.0
2016-06-20 10:20:00,38.53,38.57,38.49,38.5,101713.0,34.5128,34.5486,34.4769,34.4859,101713.0
2016-06-20 10:25:00,38.5,38.57,38.48,38.5,204119.0,34.4859,34.5486,34.468,34.4859,204119.0
2016-06-20 10:30:00,38.49,38.56,38.49,38.53,142407.0,34.4769,34.5396,34.4769,34.5128,142407.0
2016-06-20 10:35:00,38.53,38.6,38.51,38.58,102889.0,34.5128,34.5755,34.4948,34.5575,102889.0
2016-06-20 10:40:00,38.58,38.69,38.57,38.65,144605.0,34.5575,34.6561,34.5486,34.6203,144605.0
2016-06-20 10:45:00,38.65,38.7,38.63,38.68,124551.0,34.6203,34.665,34.6023,34.6471,124551.0
2016-06-20 10:50:00,38.68,38.73,38.64,38.65,144859.0,34.6471,34.6919,34.6113,34.6203,144859.0
2016-06-20 10:55:00,38.66,38.7,38.63,38.68,106814.0,34.6292,34.665,34.6023,34.6471,106814.0
2016-06-20 11:00:00,38.67,38.69,38.62,38.69,78383.0,34.6382,34.6561,34.5934,34.6561,78383.0
2016-06-20 11:05:00,38.69,38.7,38.62,38.63,131116.0,34.6561,34.665,34.5934,34.6023,131116.0
2016-06-20 11:10:00,38.63,38.64,38.53,38.54,87391.0,34.6023,34.6113,34.5128,34.5217,87391.0
2016-06-20 11:15:00,38.54,38.54,38.46,38.5,159680.0,34.5217,34.5217,34.4501,34.4859,159680.0
2016-06-20 11:20:00,38.5,38.53,38.46,38.51,108251.0,34.4859,34.5128,34.4501,34.4948,108251.0
2016-06-20 11:25:00,38.5,38.54,38.48,38.49,91342.0,34.4859,34.5217,34.468,34.4769,91342.0
2016-06-20 11:30:00,38.49,38.51,38.45,38.5,107073.0,34.4769,34.4948,34.4411,34.4859,107073.0
2016-06-20 11:35:00,38.51,38.6,38.48,38.6,97025.0,34.4948,34.5755,34.468,34.5755,97025.0
2016-06-20 11:40:00,38.61,38.61,38.56,38.59,64097.0,34.5844,34.5844,34.5396,34.5665,64097.0
2016-06-20 11:45:00,38.59,38.62,38.55,38.55,56236.0,34.5665,34.5934,34.5307,34.5307,56236.0
2016-06-20 11:50:00,38.55,38.57,38.52,38.57,81973.0,34.5307,34.5486,34.5038,34.5486,81973.0
2016-06-20 11:55:00,38.57,38.66,38.54,38.64,41984.0,34.5486,34.6292,34.5217,34.6113,41984.0
2016-06-20 12:00:00,38.64,38.65,38.58,38.6,48796.0,34.6113,34.6203,34.5575,34.5755,48796.0
2016-06-20 12:05:00,38.61,38.66,38.61,38.65,49107.0,34.5844,34.6292,34.5844,34.6203,49107.0
2016-06-20 12:10:00,38.66,38.66,38.6,38.61,57382.0,34.6292,34.6292,34.5755,34.5844,57382.0
2016-06-20 12:15:00,38.6,38.6,38.56,38.58,63179.0,34.5755,34.5755,34.5396,34.5575,63179.0
2016-06-20 12:20:00,38.58,38.58,38.54,38.58,67431.0,34.5575,34.5575,34.5217,34.5575,67431.0
2016-06-20 12:25:00,38.58,38.64,38.57,38.63,60943.0,34.5575,34.6113,34.5486,34.6023,60943.0
2016-06-20 12:30:00,38.63,38.63,38.55,38.58,59002.0,34.6023,34.6023,34.5307,34.5575,59002.0
2016-06-20 12:35:00,38.58,38.6,38.55,38.56,33889.0,34.5575,34.5755,34.5307,34.5396,33889.0
2016-06-20 12:40:00,38.56,38.58,38.53,38.57,62600.0,34.5396,34.5575,34.5128,34.5486,62600.0
2016-06-20 12:45:00,38.58,38.58,38.52,38.52,50034.0,34.5575,34.5575,34.5038,34.5038,50034.0
2016-06-20 12:50:00,38.52,38.55,38.51,38.54,68082.0,34.5038,34.5307,34.4948,34.5217,68082.0
2016-06-20 12:55:00,38.53,38.55,38.51,38.52,47842.0,34.5128,34.5307,34.4948,34.5038,47842.0
2016-06-20 13:00:00,38.52,38.53,38.48,38.5,41378.0,34.5038,34.5128,34.468,34.4859,41378.0
2016-06-20 13:05:00,38.5,38.57,38.47,38.51,109535.0,34.4859,34.5486,34.459,34.4948,109535.0
2016-06-20 13:10:00,38.52,38.56,38.49,38.5,61121.0,34.5038,34.5396,34.4769,34.4859,61121.0
2016-06-20 13:15:00,38.5,38.55,38.48,38.48,51762.0,34.4859,34.5307,34.468,34.468,51762.0
2016-06-20 13:20:00,38.49,38.5,38.4,38.45,121467.0,34.4769,34.4859,34.3963,34.4411,121467.0
2016-06-20 13:25:00,38.45,38.46,38.39,38.41,47155.0,34.4411,34.4501,34.3874,34.4053,47155.0
2016-06-20 13:30:00,38.41,38.44,38.38,38.43,47053.0,34.4053,34.4321,34.3784,34.4232,47053.0
2016-06-20 13:35:00,38.43,38.44,38.39,38.42,42445.0,34.4232,34.4321,34.3874,34.4142,42445.0
2016-06-20 13:40:00,38.42,38.42,38.37,38.41,114477.0,34.4142,34.4142,34.3694,34.4053,114477.0
2016-06-20 13:45:00,38.41,38.42,38.37,38.38,51460.0,34.4053,34.4142,34.3694,34.3784,51460.0
2016-06-20 13:50:00,38.37,38.41,38.36,38.38,52281.0,34.3694,34.4053,34.3605,34.3784,52281.0
2016-06-20 13:55:00,38.38,38.38,38.31,38.31,92184.0,34.3784,34.3784,34.3157,34.3157,92184.0
2016-06-20 14:00:00,38.3,38.31,38.22,38.23,96112.0,34.3067,34.3157,34.2351,34.244,96112.0
2016-06-20 14:05:00,38.24,38.27,38.21,38.25,65970.0,34.253,34.2799,34.2261,34.262,65970.0
2016-06-20 14:10:00,38.25,38.26,38.19,38.2,76889.0,34.262,34.2709,34.2082,34.2172,76889.0
2016-06-20 14:15:00,38.2,38.23,38.1,38.13,165657.0,34.2172,34.244,34.1276,34.1545,165657.0
2016-06-20 14:20:00,38.13,38.13,38.06,38.08,73936.0,34.1545,34.1545,34.0918,34.1097,73936.0
2016-06-20 14:25:00,38.09,38.1,38.03,38.09,136824.0,34.1186,34.1276,34.0649,34.1186,136824.0
2016-06-20 14:30:00,38.08,38.09,38.04,38.08,77813.0,34.1097,34.1186,34.0739,34.1097,77813.0
2016-06-20 14:35:00,38.08,38.09,38.01,38.05,139338.0,34.1097,34.1186,34.047,34.0828,139338.0
2016-06-20 14:40:00,38.05,38.06,38.0,38.02,108671.0,34.0828,34.0918,34.038,34.0559,108671.0
2016-06-20 14:45:00,38.02,38.09,38.0,38.09,92801.0,34.0559,34.1186,34.038,34.1186,92801.0
2016-06-20 14:50:00,38.09,38.09,38.02,38.07,105536.0,34.1186,34.1186,34.0559,34.1007,105536.0
2016-06-20 14:55:00,38.08,38.16,38.08,38.15,81132.0,34.1097,34.1813,34.1097,34.1724,81132.0
2016-06-20 15:00:00,38.15,38.15,38.09,38.14,103256.0,34.1724,34.1724,34.1186,34.1634,103256.0
2016-06-20 15:05:00,38.14,38.14,38.1,38.12,107775.0,34.1634,34.1634,34.1276,34.1455,107775.0
2016-06-20 15:10:00,38.12,38.12,38.05,38.08,90842.0,34.1455,34.1455,34.0828,34.1097,90842.0
2016-06-20 15:15:00,38.08,38.1,38.04,38.05,86555.0,34.1097,34.1276,34.0739,34.0828,86555.0
2016-06-20 15:20:00,38.05,38.08,38.02,38.05,89559.0,34.0828,34.1097,34.0559,34.0828,89559.0
2016-06-20 15:25:00,38.04,38.09,38.0,38.07,137333.0,34.0739,34.1186,34.038,34.1007,137333.0
2016-06-20 15:30:00,38.07,38.09,38.06,38.08,86650.0,34.1007,34.1186,34.0918,34.1097,86650.0
2016-06-20 15:35:00,38.08,38.16,38.07,38.14,163253.0,34.1097,34.1813,34.1007,34.1634,163253.0
2016-06-20 15:40:00,38.14,38.21,38.11,38.15,148676.0,34.1634,34.2261,34.1366,34.1724,148676.0
2016-06-20 15:45:00,38.15,38.16,38.09,38.12,181646.0,34.1724,34.1813,34.1186,34.1455,181646.0
2016-06-20 15:50:00,38.12,38.12,38.06,38.07,166359.0,34.1455,34.1455,34.0918,34.1007,166359.0
2016-06-20 15:55:00,38.07,38.14,38.06,38.08,441824.0,34.1007,34.1634,34.0918,34.1097,441824.0
2016-06-21 09:30:00,38.67,38.73,38.43,38.6,411314.0,34.6382,34.6919,34.4232,34.5755,411314.0
2016-06-21 09:35:00,38.61,38.64,38.33,38.35,405839.0,34.5844,34.6113,34.3336,34.3515,405839.0
2016-06-21 09:40:00,38.36,38.43,38.31,38.36,226224.0,34.3605,34.4232,34.3157,34.3605,226224.0
2016-06-21 09:45:00,38.37,38.4,38.24,38.26,297533.0,34.3694,34.3963,34.253,34.2709,297533.0
2016-06-21 09:50:00,38.26,38.34,38.16,38.3,252114.0,34.2709,34.3426,34.1813,34.3067,252114.0
2016-06-21 09:55:00,38.29,38.29,38.12,38.2,204640.0,34.2978,34.2978,34.1455,34.2172,204640.0
2016-06-21 10:00:00,38.2,38.2,38.05,38.08,228908.0,34.2172,34.2172,34.0828,34.1097,228908.0
2016-06-21 10:05:00,38.09,38.26,38.07,38.26,165418.0,34.1186,34.2709,34.1007,34.2709,165418.0
2016-06-21 10:10:00,38.26,38.54,38.25,38.49,333483.0,34.2709,34.5217,34.262,34.4769,333483.0
2016-06-21 10:15:00,38.48,38.49,38.24,38.28,195488.0,34.468,34.4769,34.253,34.2888,195488.0
2016-06-21 10:20:00,38.28,38.29,38.14,38.23,183169.0,34.2888,34.2978,34.1634,34.244,183169.0
2016-06-21 10:25:00,38.23,38.4,38.19,38.37,216762.0,34.244,34.3963,34.2082,34.3694,216762.0
2016-06-21 10:30:00,38.37,38.47,38.35,38.36,357077.0,34.3694,34.459,34.3515,34.3605,357077.0
2016-06-21 10:35:00,38.36,38.36,38.2,38.26,223342.0,34.3605,34.3605,34.2172,34.2709,223342.0
2016-06-21 10:40:00,38.26,38.33,38.2,38.33,122200.0,34.2709,34.3336,34.2172,34.3336,122200.0
2016-06-21 10:45:00,38.33,38.37,38.28,38.3,106025.0,34.3336,34.3694,34.2888,34.3067,106025.0
2016-06-21 10:50:00,38.31,38.48,38.27,38.48,157515.0,34.3157,34.468,34.2799,34.468,157515.0
2016-06-21 10:55:00,38.47,38.62,38.45,38.6,204546.0,34.459,34.5934,34.4411,34.5755,204546.0
2016-06-21 11:00:00,38.61,38.79,38.59,38.79,246599.0,34.5844,34.7457,34.5665,34.7457,246599.0
2016-06-21 11:05:00,38.79,38.88,38.78,38.79,299792.0,34.7457,34.8263,34.7367,34.7457,299792.0
2016-06-21 11:10:00,38.8,38.87,38.74,38.84,242121.0,34.7546,34.8173,34.7009,34.7904,242121.0
2016-06-21 11:15:00,38.84,39.0,38.84,38.96,293464.0,34.7904,34.9338,34.7904,34.8979,293464.0
2016-06-21 11:20:00,38.96,38.99,38.91,38.98,123032.0,34.8979,34.9248,34.8531,34.9158,123032.0
2016-06-21 11:25:00,38.98,38.99,38.94,38.96,127094.0,34.9158,34.9248,34.88,34.8979,127094.0
2016-06-21 11:30:00,38.96,38.99,38.91,38.95,101353.0,34.8979,34.9248,34.8531,34.889,101353.0
2016-06-21 11:35:00,38.95,38.96,38.87,38.89,104080.0,34.889,34.8979,34.8173,34.8352,104080.0
2016-06-21 11:40:00,38.9,38.9,38.81,38.81,142607.0,34.8442,34.8442,34.7636,34.7636,142607.0
2016-06-21 11:45:00,38.81,38.81,38.7,38.73,155860.0,34.7636,34.7636,34.665,34.6919,155860.0
2016-06-21 11:50:00,38.73,38.75,38.69,38.7,72142.0,34.6919,34.7098,34.6561,34.665,72142.0
2016-06-21 11:55:00,38.7,38.86,38.7,38.86,89206.0,34.665,34.8084,34.665,34.8084,89206.0
2016-06-21 12:00:00,38.86,38.86,38.74,38.75,109795.0,34.8084,34.8084,34.7009,34.7098,109795.0
2016-06-21 12:05:00,38.74,38.74,38.64,38.67,80945.0,34.7009,34.7009,34.6113,34.6382,80945.0
2016-06-21 12:10:00,38.66,38.67,38.59,38.63,102214.0,34.6292,34.6382,34.5665,34.6023,102214.0
2016-06-21 12:15:00,38.63,38.66,38.62,38.62,72051.0,34.6023,34.6292,34.5934,34.5934,72051.0
2016-06-21 12:20:00,38.62,38.67,38.59,38.66,50536.0,34.5934,34.6382,34.5665,34.6292,50536.0
2016-06-21 12:25:00,38.64,38.65,38.61,38.63,32731.0,34.6113,34.6203,34.5844,34.6023,32731.0
2016-06-21 12:30:00,38.63,38.67,38.63,38.64,54225.0,34.6023,34.6382,34.6023,34.6113,54225.0
2016-06-21 12:35:00,38.65,38.67,38.62,38.64,45606.0,34.6203,34.6382,34.5934,34.6113,45606.0
2016-06-21 12:40:00,38.64,38.64,38.59,38.6,50519.0,34.6113,34.6113,34.5665,34.5755,50519.0
2016-06-21 12:45:00,38.59,38.6,38.52,38.55,62795.0,34.5665,34.5755,34.5038,34.5307,62795.0
2016-06-21 12:50:00,38.55,38.6,38.55,38.58,26633.0,34.5307,34.5755,34.5307,34.5575,26633.0
2016-06-21 12:55:00,38.57,38.6,38.55,38.55,41621.0,34.5486,34.5755,34.5307,34.5307,41621.0
2016-06-21 13:00:00,38.56,38.64,38.55,38.62,59055.0,34.5396,34.6113,34.5307,34.5934,59055.0
2016-06-21 13:05:00,38.63,38.72,38.62,38.72,49673.0,34.6023,34.683,34.5934,34.683,49673.0
2016-06-21 13:10:00,38.72,38.73,38.68,38.71,44159.0,34.683,34.6919,34.6471,34.674,44159.0
2016-06-21 13:15:00,38.71,38.74,38.64,38.65,67441.0,34.674,34.7009,34.6113,34.6203,67441.0
2016-06-21 13:20:00,38.64,38.68,38.6,38.6,48911.0,34.6113,34.6471,34.5755,34.5755,48911.0
2016-06-21 13:25:00,38.6,38.63,38.58,38.63,102890.0,34.5755,34.6023,34.5575,34.6023,102890.0
2016-06-21 13:30:00,38.63,38.64,38.6,38.61,60831.0,34.6023,34.6113,34.5755,34.5844,60831.0
2016-06-21 13:35:00,38.61,38.64,38.61,38.64,88872.0,34.5844,34.6113,34.5844,34.6113,88872.0
2016-06-21 13:40:00,38.64,38.66,38.6,38.61,57816.0,34.6113,34.6292,34.5755,34.5844,57816.0
2016-06-21 13:45:00,38.61,38.61,38.52,38.56,90853.0,34.5844,34.5844,34.5038,34.5396,90853.0
2016-06-21 13:50:00,38.57,38.59,38.55,38.55,32850.0,34.5486,34.5665,34.5307,34.5307,32850.0
2016-06-21 13:55:00,38.55,38.66,38.52,38.65,64804.0,34.5307,34.6292,34.5038,34.6203,64804.0
2016-06-21 14:00:00,38.65,38.67,38.61,38.64,62053.0,34.6203,34.6382,34.5844,34.6113,62053.0
2016-06-21 14:05:00,38.64,38.72,38.59,38.72,70736.0,34.6113,34.683,34.5665,34.683,70736.0
2016-06-21 14:10:00,38.72,38.75,38.69,38.73,86964.0,34.683,34.7098,34.6561,34.6919,86964.0
2016-06-21 14:15:00,38.74,38.75,38.66,38.69,110715.0,34.7009,34.7098,34.6292,34.6561,110715.0
2016-06-21 14:20:00,38.69,38.8,38.68,38.78,128628.0,34.6561,34.7546,34.6471,34.7367,128628.0
2016-06-21 14:25:00,38.78,38.79,38.71,38.76,107440.0,34.7367,34.7457,34.674,34.7188,107440.0
2016-06-21 14:30:00,38.76,38.77,38.71,38.73,73539.0,34.7188,34.7277,34.674,34.6919,73539.0
2016-06-21 14:35:00,38.73,38.86,38.72,38.83,89931.0,34.6919,34.8084,34.683,34.7815,89931.0
2016-06-21 14:40:00,38.82,38.85,38.78,38.78,104496.0,34.7725,34.7994,34.7367,34.7367,104496.0
2016-06-21 14:45:00,38.78,38.82,38.78,38.78,73162.0,34.7367,34.7725,34.7367,34.7367,73162.0
2016-06-21 14:50:00,38.78,38.79,38.76,38.76,52435.0,34.7367,34.7457,34.7188,34.7188,52435.0
2016-06-21 14:55:00,38.77,38.77,38.72,38.72,58708.0,34.7277,34.7277,34.683,34.683,58708.0
2016-06-21 15:00:00,38.73,38.76,38.69,38.7,90762.0,34.6919,34.7188,34.6561,34.665,90762.0
2016-06-21 15:05:00,38.7,38.74,38.66,38.69,52407.0,34.665,34.7009,34.6292,34.6561,52407.0
2016-06-21 15:10:00,38.69,38.71,38.65,38.71,50405.0,34.6561,34.674,34.6203,34.674,50405.0
2016-06-21 15:15:00,38.71,38.74,38.67,38.73,50834.0,34.674,34.7009,34.6382,34.6919,50834.0
2016-06-21 15:20:00,38.73,38.75,38.69,38.71,71388.0,34.6919,34.7098,34.6561,34.674,71388.0
2016-06-21 15:25:00,38.71,38.77,38.7,38.76,114002.0,34.674,34.7277,34.665,34.7188,114002.0
2016-06-21 15:30:00,38.76,38.77,38.69,38.72,146173.0,34.7188,34.7277,34.6561,34.683,146173.0
2016-06-21 15:35:00,38.72,38.78,38.71,38.74,95189.0,34.683,34.7367,34.674,34.7009,95189.0
2016-06-21 15:40:00,38.75,38.75,38.67,38.69,148167.0,34.7098,34.7098,34.6382,34.6561,148167.0
2016-06-21 15:45:00,38.7,38.74,38.68,38.7,121896.0,34.665,34.7009,34.6471,34.665,121896.0
2016-06-21 15:50:00,38.7,38.72,38.61,38.66,427288.0,34.665,34.683,34.5844,34.6292,427288.0
2016-06-21 15:55:00,38.66,38.68,38.6,38.67,702073.0,34.6292,34.6471,34.5755,34.6382,702073.0
2016-06-22 09:30:00,38.57,38.99,38.51,38.94,175281.0,34.5486,34.9248,34.4948,34.88,175281.0
2016-06-22 09:35:00,38.96,39.16,38.78,38.83,156714.0,34.8979,35.0771,34.7367,34.7815,156714.0
2016-06-22 09:40:00,38.84,38.89,38.72,38.82,123516.0,34.7904,34.8352,34.683,34.7725,123516.0
2016-06-22 09:45:00,38.8,38.95,38.78,38.9,142975.0,34.7546,34.889,34.7367,34.8442,142975.0
2016-06-22 09:50:00,38.9,38.93,38.76,38.78,111198.0,34.8442,34.8711,34.7188,34.7367,111198.0
2016-06-22 09:55:00,38.78,38.83,38.65,38.65,117178.0,34.7367,34.7815,34.6203,34.6203,117178.0
2016-06-22 10:00:00,38.65,38.72,38.62,38.65,76712.0,34.6203,34.683,34.5934,34.6203,76712.0
2016-06-22 10:05:00,38.65,38.73,38.65,38.72,81228.0,34.6203,34.6919,34.6203,34.683,81228.0
2016-06-22 10:10:00,38.71,38.72,38.62,38.66,139420.0,34.674,34.683,34.5934,34.6292,139420.0
2016-06-22 10:15:00,38.66,38.69,38.63,38.69,138760.0,34.6292,34.6561,34.6023,34.6561,138760.0
2016-06-22 10:20:00,38.69,38.74,38.68,38.73,140172.0,34.6561,34.7009,34.6471,34.6919,140172.0
2016-06-22 10:25:00,38.73,38.78,38.67,38.78,118357.0,34.6919,34.7367,34.6382,34.7367,118357.0
2016-06-22 10:30:00,38.77,38.92,38.75,38.92,123092.0,34.7277,34.8621,34.7098,34.8621,123092.0
2016-06-22 10:35:00,38.92,38.92,38.79,38.8,103802.0,34.8621,34.8621,34.7457,34.7546,103802.0
2016-06-22 10:40:00,38.81,38.87,38.79,38.85,70029.0,34.7636,34.8173,34.7457,34.7994,70029.0
2016-06-22 10:45:00,38.85,38.86,38.79,38.82,75525.0,34.7994,34.8084,34.7457,34.7725,75525.0
2016-06-22 10:50:00,38.83,38.88,38.81,38.82,61924.0,34.7815,34.8263,34.7636,34.7725,61924.0
2016-06-22 10:55:00,38.82,38.85,38.79,38.85,82159.0,34.7725,34.7994,34.7457,34.7994,82159.0
2016-06-22 11:00:00,38.85,38.87,38.82,38.82,92646.0,34.7994,34.8173,34.7725,34.7725,92646.0
2016-06-22 11:05:00,38.82,38.87,38.81,38.87,66158.0,34.7725,34.8173,34.7636,34.8173,66158.0
2016-06-22 11:10:00,38.87,38.87,38.79,38.8,93220.0,34.8173,34.8173,34.7457,34.7546,93220.0
2016-06-22 11:15:00,38.8,38.87,38.79,38.84,76645.0,34.7546,34.8173,34.7457,34.7904,76645.0
2016-06-22 11:20:00,38.85,38.87,38.82,38.84,42894.0,34.7994,34.8173,34.7725,34.7904,42894.0
2016-06-22 11:25:00,38.83,38.89,38.82,38.88,86398.0,34.7815,34.8352,34.7725,34.8263,86398.0
2016-06-22 11:30:00,38.88,38.9,38.79,38.8,202938.0,34.8263,34.8442,34.7457,34.7546,202938.0
2016-06-22 11:35:00,38.8,38.9,38.8,38.87,59832.0,34.7546,34.8442,34.7546,34.8173,59832.0
2016-06-22 11:40:00,38.87,38.87,38.8,38.83,32609.0,34.8173,34.8173,34.7546,34.7815,32609.0
2016-06-22 11:45:00,38.83,38.88,38.81,38.86,37227.0,34.7815,34.8263,34.7636,34.8084,37227.0
2016-06-22 11:50:00,38.86,38.92,38.85,38.88,38664.0,34.8084,34.8621,34.7994,34.8263,38664.0
2016-06-22 11:55:00,38.88,38.92,38.87,38.91,45093.0,34.8263,34.8621,34.8173,34.8531,45093.0
2016-06-22 12:00:00,38.91,38.94,38.88,38.89,75769.0,34.8531,34.88,34.8263,34.8352,75769.0
2016-06-22 12:05:00,38.89,38.94,38.88,38.92,41531.0,34.8352,34.88,34.8263,34.8621,41531.0
2016-06-22 12:10:00,38.91,38.93,38.89,38.9,22423.0,34.8531,34.8711,34.8352,34.8442,22423.0
2016-06-22 12:15:00,38.91,38.93,38.87,38.87,30290.0,34.8531,34.8711,34.8173,34.8173,30290.0
2016-06-22 12:20:00,38.86,38.89,38.79,38.81,61003.0,34.8084,34.8352,34.7457,34.7636,61003.0
2016-06-22 12:25:00,38.8,38.83,38.79,38.83,55513.0,34.7546,34.7815,34.7457,34.7815,55513.0
2016-06-22 12:30:00,38.82,38.82,38.79,38.82,69376.0,34.7725,34.7725,34.7457,34.7725,69376.0
2016-06-22 12:35:00,38.82,38.82,38.76,38.77,67728.0,34.7725,34.7725,34.7188,34.7277,67728.0
2016-06-22 12:40:00,38.76,38.78,38.71,38.71,42971.0,34.7188,34.7367,34.674,34.674,42971.0
2016-06-22 12:45:00,38.71,38.71,38.66,38.67,30909.0,34.674,34.674,34.6292,34.6382,30909.0
2016-06-22 12:50:00,38.66,38.69,38.64,38.65,39617.0,34.6292,34.6561,34.6113,34.6203,39617.0
2016-06-22 12:55:00,38.65,38.69,38.64,38.66,29586.0,34.6203,34.6561,34.6113,34.6292,29586.0
2016-06-22 13:00:00,38.65,38.66,38.6,38.6,58113.0,34.6203,34.6292,34.5755,34.5755,58113.0
2016-06-22 13:05:00,38.61,38.61,38.53,38.53,54841.0,34.5844,34.5844,34.5128,34.5128,54841.0
2016-06-22 13:10:00,38.51,38.56,38.51,38.55,39700.0,34.4948,34.5396,34.4948,34.5307,39700.0
2016-06-22 13:15:00,38.55,38.65,38.55,38.63,149473.0,34.5307,34.6203,34.5307,34.6023,149473.0
2016-06-22 13:20:00,38.63,38.66,38.6,38.6,41750.0,34.6023,34.6292,34.5755,34.5755,41750.0
2016-06-22 13:25:00,38.6,38.64,38.58,38.63,41428.0,34.5755,34.6113,34.5575,34.6023,41428.0
2016-06-22 13:30:00,38.64,38.7,38.62,38.67,42888.0,34.6113,34.665,34.5934,34.6382,42888.0
2016-06-22 13:35:00,38.67,38.68,38.64,38.66,43601.0,34.6382,34.6471,34.6113,34.6292,43601.0
2016-06-22 13:40:00,38.66,38.68,38.62,38.65,39372.0,34.6292,34.6471,34.5934,34.6203,39372.0
2016-06-22 13:45:00,38.65,38.66,38.61,38.62,79473.0,34.6203,34.6292,34.5844,34.5934,79473.0
2016-06-22 13:50:00,38.62,38.7,38.62,38.68,57583.0,34.5934,34.665,34.5934,34.6471,57583.0
2016-06-22 13:55:00,38.67,38.67,38.64,38.66,33611.0,34.6382,34.6382,34.6113,34.6292,33611.0
2016-06-22 14:00:00,38.64,38.66,38.61,38.65,47036.0,34.6113,34.6292,34.5844,34.6203,47036.0
2016-06-22 14:05:00,38.65,38.7,38.64,38.64,51182.0,34.6203,34.665,34.6113,34.6113,51182.0
2016-06-22 14:10:00,38.63,38.64,38.61,38.61,27888.0,34.6023,34.6113,34.5844,34.5844,27888.0
2016-06-22 14:15:00,38.62,38.66,38.61,38.62,55242.0,34.5934,34.6292,34.5844,34.5934,55242.0
2016-06-22 14:20:00,38.61,38.64,38.58,38.64,54701.0,34.5844,34.6113,34.5575,34.6113,54701.0
2016-06-22 14:25:00,38.64,38.66,38.62,38.63,49045.0,34.6113,34.6292,34.5934,34.6023,49045.0
2016-06-22 14:30:00,38.64,38.64,38.6,38.62,38352.0,34.6113,34.6113,34.5755,34.5934,38352.0
2016-06-22 14:35:00,38.62,38.62,38.56,38.59,41045.0,34.5934,34.5934,34.5396,34.5665,41045.0
2016-06-22 14:40:00,38.58,38.63,38.56,38.59,40815.0,34.5575,34.6023,34.5396,34.5665,40815.0
2016-06-22 14:45:00,38.59,38.59,38.53,38.58,52791.0,34.5665,34.5665,34.5128,34.5575,52791.0
2016-06-22 14:50:00,38.58,38.61,38.52,38.52,106668.0,34.5575,34.5844,34.5038,34.5038,106668.0
2016-06-22 14:55:00,38.52,38.55,38.51,38.52,32072.0,34.5038,34.5307,34.4948,34.5038,32072.0
2016-06-22 15:00:00,38.52,38.62,38.52,38.6,69069.0,34.5038,34.5934,34.5038,34.5755,69069.0
2016-06-22 15:05:00,38.59,38.6,38.54,38.55,51610.0,34.5665,34.5755,34.5217,34.5307,51610.0
2016-06-22 15:10:00,38.55,38.56,38.53,38.54,55446.0,34.5307,34.5396,34.5128,34.5217,55446.0
2016-06-22 15:15:00,38.54,38.58,38.53,38.55,84946.0,34.5217,34.5575,34.5128,34.5307,84946.0
2016-06-22 15:20:00,38.55,38.55,38.5,38.53,83114.0,34.5307,34.5307,34.4859,34.5128,83114.0
2016-06-22 15:25:00,38.53,38.56,38.52,38.54,60355.0,34.5128,34.5396,34.5038,34.5217,60355.0
2016-06-22 15:30:00,38.55,38.57,38.53,38.57,87808.0,34.5307,34.5486,34.5128,34.5486,87808.0
2016-06-22 15:35:00,38.57,38.64,38.52,38.63,131905.0,34.5486,34.6113,34.5038,34.6023,131905.0
2016-06-22 15:40:00,38.63,38.64,38.54,38.58,173347.0,34.6023,34.6113,34.5217,34.5575,173347.0
2016-06-22 15:45:00,38.57,38.62,38.55,38.59,150217.0,34.5486,34.5934,34.5307,34.5665,150217.0
2016-06-22 15:50:00,38.59,38.62,38.55,38.62,138223.0,34.5665,34.5934,34.5307,34.5934,138223.0
2016-06-22 15:55:00,38.62,38.63,38.54,38.55,293035.0,34.5934,34.6023,34.5217,34.5307,293035.0
2016-06-23 09:30:00,39.0,39.07,38.83,38.87,156334.0,34.9338,34.9965,34.7815,34.8173,156334.0
2016-06-23 09:35:00,38.85,38.99,38.85,38.89,87230.0,34.7994,34.9248,34.7994,34.8352,87230.0
2016-06-23 09:40:00,38.89,38.89,38.75,38.84,124047.0,34.8352,34.8352,34.7098,34.7904,124047.0
2016-06-23 09:45:00,38.86,38.94,38.8,38.83,126859.0,34.8084,34.88,34.7546,34.7815,126859.0
2016-06-23 09:50:00,38.83,38.85,38.52,38.55,213009.0,34.7815,34.7994,34.5038,34.5307,213009.0
2016-06-23 09:55:00,38.54,38.71,38.53,38.71,151914.0,34.5217,34.674,34.5128,34.674,151914.0
2016-06-23 10:00:00,38.72,38.79,38.69,38.78,128991.0,34.683,34.7457,34.6561,34.7367,128991.0
2016-06-23 10:05:00,38.77,38.78,38.59,38.59,122721.0,34.7277,34.7367,34.5665,34.5665,122721.0
2016-06-23 10:10:00,38.59,38.62,38.54,38.55,140168.0,34.5665,34.5934,34.5217,34.5307,140168.0
2016-06-23 10:15:00,38.54,38.57,38.42,38.44,249123.0,34.5217,34.5486,34.4142,34.4321,249123.0
2016-06-23 10:20:00,38.45,38.5,38.39,38.41,145440.0,34.4411,34.4859,34.3874,34.4053,145440.0
2016-06-23 10:25:00,38.4,38.41,38.36,38.36,141806.0,34.3963,34.4053,34.3605,34.3605,141806.0
2016-06-23 10:30:00,38.36,38.39,38.3,38.37,199201.0,34.3605,34.3874,34.3067,34.3694,199201.0
2016-06-23 10:35:00,38.37,38.38,38.28,38.3,94215.0,34.3694,34.3784,34.2888,34.3067,94215.0
2016-06-23 10:40:00,38.31,38.31,38.26,38.27,87964.0,34.3157,34.3157,34.2709,34.2799,87964.0
2016-06-23 10:45:00,38.27,38.29,38.19,38.26,144242.0,34.2799,34.2978,34.2082,34.2709,144242.0
2016-06-23 10:50:00,38.26,38.47,38.25,38.47,147952.0,34.2709,34.459,34.262,34.459,147952.0
2016-06-23 10:55:00,38.46,38.49,38.43,38.45,93585.0,34.4501,34.4769,34.4232,34.4411,93585.0
2016-06-23 11:00:00,38.45,38.48,38.4,38.45,70053.0,34.4411,34.468,34.3963,34.4411,70053.0
2016-06-23 11:05:00,38.45,38.47,38.42,38.46,80231.0,34.4411,34.459,34.4142,34.4501,80231.0
2016-06-23 11:10:00,38.47,38.52,38.44,38.5,99780.0,34.459,34.5038,34.4321,34.4859,99780.0
2016-06-23 11:15:00,38.5,38.59,38.49,38.56,89310.0,34.4859,34.5665,34.4769,34.5396,89310.0
2016-06-23 11:20:00,38.56,38.57,38.53,38.57,51207.0,34.5396,34.5486,34.5128,34.5486,51207.0
2016-06-23 11:25:00,38.58,38.59,38.51,38.54,79328.0,34.5575,34.5665,34.4948,34.5217,79328.0
2016-06-23 11:30:00,38.54,38.57,38.51,38.54,98970.0,34.5217,34.5486,34.4948,34.5217,98970.0
2016-06-23 11:35:00,38.53,38.54,38.45,38.48,75007.0,34.5128,34.5217,34.4411,34.468,75007.0
2016-06-23 11:40:00,38.49,38.51,38.42,38.44,72786.0,34.4769,34.4948,34.4142,34.4321,72786.0
2016-06-23 11:45:00,38.44,38.5,38.42,38.5,83768.0,34.4321,34.4859,34.4142,34.4859,83768.0
2016-06-23 11:50:00,38.5,38.51,38.46,38.5,73308.0,34.4859,34.4948,34.4501,34.4859,73308.0
2016-06-23 11:55:00,38.5,38.54,38.49,38.53,56763.0,34.4859,34.5217,34.4769,34.5128,56763.0
2016-06-23 12:00:00,38.54,38.56,38.5,38.5,74324.0,34.5217,34.5396,34.4859,34.4859,74324.0
2016-06-23 12:05:00,38.5,38.54,38.49,38.54,59559.0,34.4859,34.5217,34.4769,34.5217,59559.0
2016-06-23 12:10:00,38.54,38.56,38.53,38.53,51062.0,34.5217,34.5396,34.5128,34.5128,51062.0
2016-06-23 12:15:00,38.54,38.54,38.48,38.5,37331.0,34.5217,34.5217,34.468,34.4859,37331.0
2016-06-23 12:20:00,38.5,38.51,38.47,38.5,50500.0,34.4859,34.4948,34.459,34.4859,50500.0
2016-06-23 12:25:00,38.5,38.59,38.5,38.55,69171.0,34.4859,34.5665,34.4859,34.5307,69171.0
2016-06-23 12:30:00,38.55,38.61,38.49,38.54,116284.0,34.5307,34.5844,34.4769,34.5217,116284.0
2016-06-23 12:35:00,38.54,38.56,38.45,38.55,91355.0,34.5217,34.5396,34.4411,34.5307,91355.0
2016-06-23 12:40:00,38.55,38.56,38.45,38.45,42602.0,34.5307,34.5396,34.4411,34.4411,42602.0
2016-06-23 12:45:00,38.45,38.45,37.73,37.89,474208.0,34.4411,34.4411,33.7962,33.9395,474208.0
2016-06-23 12:50:00,37.88,38.46,37.84,38.46,512854.0,33.9305,34.4501,33.8947,34.4501,512854.0
2016-06-23 12:55:00,38.45,38.46,38.26,38.41,171627.0,34.4411,34.4501,34.2709,34.4053,171627.0
2016-06-23 13:00:00,38.4,38.51,38.4,38.47,241529.0,34.3963,34.4948,34.3963,34.459,241529.0
2016-06-23 13:05:00,38.47,38.47,38.36,38.41,109150.0,34.459,34.459,34.3605,34.4053,109150.0
2016-06-23 13:10:00,38.42,38.48,38.32,38.47,209304.0,34.4142,34.468,34.3247,34.459,209304.0
2016-06-23 13:15:00,38.47,38.47,38.33,38.37,118365.0,34.459,34.459,34.3336,34.3694,118365.0
2016-06-23 13:20:00,38.37,38.37,38.22,38.26,104317.0,34.3694,34.3694,34.2351,34.2709,104317.0
2016-06-23 13:25:00,38.26,38.31,38.24,38.28,73141.0,34.2709,34.3157,34.253,34.2888,73141.0
2016-06-23 13:30:00,38.28,38.36,38.26,38.29,60763.0,34.2888,34.3605,34.2709,34.2978,60763.0
2016-06-23 13:35:00,38.29,38.32,38.27,38.29,50964.0,34.2978,34.3247,34.2799,34.2978,50964.0
2016-06-23 13:40:00,38.3,38.32,38.24,38.27,55765.0,34.3067,34.3247,34.253,34.2799,55765.0
2016-06-23 13:45:00,38.27,38.31,38.21,38.21,124178.0,34.2799,34.3157,34.2261,34.2261,124178.0
2016-06-23 13:50:00,38.21,38.23,38.15,38.21,103958.0,34.2261,34.244,34.1724,34.2261,103958.0
2016-06-23 13:55:00,38.22,38.28,38.19,38.27,81218.0,34.2351,34.2888,34.2082,34.2799,81218.0
2016-06-23 14:00:00,38.27,38.3,38.23,38.27,58805.0,34.2799,34.3067,34.244,34.2799,58805.0
2016-06-23 14:05:00,38.27,38.27,38.2,38.22,44890.0,34.2799,34.2799,34.2172,34.2351,44890.0
2016-06-23 14:10:00,38.23,38.27,38.18,38.18,103438.0,34.244,34.2799,34.1993,34.1993,103438.0
2016-06-23 14:15:00,38.17,38.19,38.11,38.12,104729.0,34.1903,34.2082,34.1366,34.1455,104729.0
2016-06-23 14:20:00,38.11,38.13,38.04,38.04,167062.0,34.1366,34.1545,34.0739,34.0739,167062.0
2016-06-23 14:25:00,38.04,38.09,38.02,38.06,126289.0,34.0739,34.1186,34.0559,34.0918,126289.0
2016-06-23 14:30:00,38.07,38.14,38.05,38.14,63435.0,34.1007,34.1634,34.0828,34.1634,63435.0
2016-06-23 14:35:00,38.14,38.15,38.03,38.03,69751.0,34.1634,34.1724,34.0649,34.0649,69751.0
2016-06-23 14:40:00,38.04,38.07,38.03,38.06,63946.0,34.0739,34.1007,34.0649,34.0918,63946.0
2016-06-23 14:45:00,38.06,38.11,38.06,38.07,80676.0,34.0918,34.1366,34.0918,34.1007,80676.0
2016-06-23 14:50:00,38.07,38.16,38.04,38.16,110665.0,34.1007,34.1813,34.0739,34.1813,110665.0
2016-06-23 14:55:00,38.16,38.21,38.15,38.19,97354.0,34.1813,34.2261,34.1724,34.2082,97354.0
2016-06-23 15:00:00,38.19,38.26,38.18,38.21,116642.0,34.2082,34.2709,34.1993,34.2261,116642.0
2016-06-23 15:05:00,38.21,38.22,38.16,38.2,104505.0,34.2261,34.2351,34.1813,34.2172,104505.0
2016-06-23 15:10:00,38.21,38.23,38.19,38.2,68700.0,34.2261,34.244,34.2082,34.2172,68700.0
2016-06-23 15:15:00,38.21,38.3,38.2,38.2,171125.0,34.2261,34.3067,34.2172,34.2172,171125.0
2016-06-23 15:20:00,38.2,38.22,38.16,38.17,85759.0,34.2172,34.2351,34.1813,34.1903,85759.0
2016-06-23 15:25:00,38.16,38.23,38.15,38.22,255603.0,34.1813,34.244,34.1724,34.2351,255603.0
2016-06-23 15:30:00,38.22,38.28,38.21,38.27,148417.0,34.2351,34.2888,34.2261,34.2799,148417.0
2016-06-23 15:35:00,38.27,38.28,38.21,38.26,158606.0,34.2799,34.2888,34.2261,34.2709,158606.0
2016-06-23 15:40:00,38.26,38.33,38.23,38.28,322747.0,34.2709,34.3336,34.244,34.2888,322747.0
2016-06-23 15:45:00,38.29,38.34,38.27,38.31,264000.0,34.2978,34.3426,34.2799,34.3157,264000.0
2016-06-23 15:50:00,38.31,38.34,38.3,38.32,210545.0,34.3157,34.3426,34.3067,34.3247,210545.0
2016-06-23 15:55:00,38.32,38.34,38.3,38.32,423723.0,34.3247,34.3426,34.3067,34.3247,423723.0
2016-06-24 09:30:00,36.09,36.5,35.97,36.46,740305.0,32.3272,32.6944,32.2197,32.6586,740305.0
2016-06-24 09:35:00,36.47,36.64,36.17,36.33,536059.0,32.6675,32.8198,32.3988,32.5421,536059.0
2016-06-24 09:40:00,36.34,36.56,36.26,36.55,670861.0,32.5511,32.7482,32.4794,32.7392,670861.0
2016-06-24 09:45:00,36.56,36.7,36.42,36.69,433194.0,32.7482,32.8736,32.6228,32.8646,433194.0
2016-06-24 09:50:00,36.69,36.85,36.53,36.85,325841.0,32.8646,33.0079,32.7213,33.0079,325841.0
2016-06-24 09:55:00,36.85,36.92,36.69,36.8,251306.0,33.0079,33.0706,32.8646,32.9631,251306.0
2016-06-24 10:00:00,36.81,37.08,36.79,36.81,361457.0,32.9721,33.2139,32.9542,32.9721,361457.0
2016-06-24 10:05:00,36.81,36.97,36.69,36.96,214553.0,32.9721,33.1154,32.8646,33.1065,214553.0
2016-06-24 10:10:00,36.95,37.0,36.83,36.92,258508.0,33.0975,33.1423,32.99,33.0706,258508.0
2016-06-24 10:15:00,36.9,36.95,36.8,36.84,299307.0,33.0527,33.0975,32.9631,32.999,299307.0
2016-06-24 10:20:00,36.84,37.02,36.83,36.95,233648.0,32.999,33.1602,32.99,33.0975,233648.0
2016-06-24 10:25:00,36.95,36.96,36.8,36.9,215918.0,33.0975,33.1065,32.9631,33.0527,215918.0
2016-06-24 10:30:00,36.89,37.02,36.82,36.83,194590.0,33.0438,33.1602,32.9811,32.99,194590.0
2016-06-24 10:35:00,36.83,36.92,36.75,36.83,181044.0,32.99,33.0706,32.9183,32.99,181044.0
2016-06-24 10:40:00,36.85,36.9,36.79,36.89,107404.0,33.0079,33.0527,32.9542,33.0438,107404.0
2016-06-24 10:45:00,36.89,36.89,36.82,36.87,138503.0,33.0438,33.0438,32.9811,33.0258,138503.0
2016-06-24 10:50:00,36.87,36.89,36.81,36.82,112514.0,33.0258,33.0438,32.9721,32.9811,112514.0
2016-06-24 10:55:00,36.82,36.88,36.75,36.76,133212.0,32.9811,33.0348,32.9183,32.9273,133212.0
2016-06-24 11:00:00,36.75,36.76,36.53,36.57,252484.0,32.9183,32.9273,32.7213,32.7571,252484.0
2016-06-24 11:05:00,36.57,36.74,36.56,36.74,125436.0,32.7571,32.9094,32.7482,32.9094,125436.0
2016-06-24 11:10:00,36.74,36.74,36.65,36.68,147785.0,32.9094,32.9094,32.8288,32.8556,147785.0
2016-06-24 11:15:00,36.67,36.75,36.64,36.73,157092.0,32.8467,32.9183,32.8198,32.9004,157092.0
2016-06-24 11:20:00,36.73,36.78,36.59,36.61,206686.0,32.9004,32.9452,32.775,32.7929,206686.0
2016-06-24 11:25:00,36.61,36.67,36.59,36.63,77464.0,32.7929,32.8467,32.775,32.8109,77464.0
2016-06-24 11:30:00,36.63,36.66,36.52,36.52,184250.0,32.8109,32.8377,32.7123,32.7123,184250.0
2016-06-24 11:35:00,36.53,36.59,36.44,36.45,224254.0,32.7213,32.775,32.6407,32.6496,224254.0
2016-06-24 11:40:00,36.44,36.46,36.31,36.38,236618.0,32.6407,32.6586,32.5242,32.5869,236618.0
2016-06-24 11:45:00,36.39,36.5,36.31,36.33,233626.0,32.5959,32.6944,32.5242,32.5421,233626.0
2016-06-24 11:50:00,36.34,36.36,36.26,36.28,207135.0,32.5511,32.569,32.4794,32.4974,207135.0
2016-06-24 11:55:00,36.27,36.3,36.23,36.25,232315.0,32.4884,32.5153,32.4526,32.4705,232315.0
2016-06-24 12:00:00,36.25,36.32,36.22,36.28,230229.0,32.4705,32.5332,32.4436,32.4974,230229.0
2016-06-24 12:05:00,36.28,36.38,36.27,36.32,113363.0,32.4974,32.5869,32.4884,32.5332,113363.0
2016-06-24 12:10:00,36.32,36.33,36.18,36.25,136145.0,32.5332,32.5421,32.4078,32.4705,136145.0
2016-06-24 12:15:00,36.26,36.33,36.25,36.32,110151.0,32.4794,32.5421,32.4705,32.5332,110151.0
2016-06-24 12:20:00,36.32,36.39,36.28,36.28,111177.0,32.5332,32.5959,32.4974,32.4974,111177.0
2016-06-24 12:25:00,36.29,36.3,36.22,36.25,72122.0,32.5063,32.5153,32.4436,32.4705,72122.0
2016-06-24 12:30:00,36.26,36.29,36.17,36.17,118038.0,32.4794,32.5063,32.3988,32.3988,118038.0
2016-06-24 12:35:00,36.17,36.28,36.17,36.2,96925.0,32.3988,32.4974,32.3988,32.4257,96925.0
2016-06-24 12:40:00,36.2,36.21,36.13,36.16,126552.0,32.4257,32.4347,32.363,32.3899,126552.0
2016-06-24 12:45:00,36.16,36.24,36.13,36.23,112649.0,32.3899,32.4615,32.363,32.4526,112649.0
2016-06-24 12:50:00,36.23,36.25,36.17,36.21,111376.0,32.4526,32.4705,32.3988,32.4347,111376.0
2016-06-24 12:55:00,36.22,36.22,36.16,36.18,100824.0,32.4436,32.4436,32.3899,32.4078,100824.0
2016-06-24 13:00:00,36.18,36.2,36.12,36.17,106617.0,32.4078,32.4257,32.354,32.3988,106617.0
2016-06-24 13:05:00,36.16,36.17,36.11,36.13,67217.0,32.3899,32.3988,32.3451,32.363,67217.0
2016-06-24 13:10:00,36.13,36.13,36.07,36.09,170180.0,32.363,32.363,32.3092,32.3272,170180.0
2016-06-24 13:15:00,36.08,36.14,36.06,36.14,104257.0,32.3182,32.3719,32.3003,32.3719,104257.0
2016-06-24 13:20:00,36.13,36.15,36.0,36.02,177056.0,32.363,32.3809,32.2465,32.2645,177056.0
2016-06-24 13:25:00,36.01,36.03,36.0,36.02,107006.0,32.2555,32.2734,32.2465,32.2645,107006.0
2016-06-24 13:30:00,36.02,36.07,36.0,36.02,238238.0,32.2645,32.3092,32.2465,32.2645,238238.0
2016-06-24 13:35:00,36.02,36.04,35.99,36.0,238442.0,32.2645,32.2824,32.2376,32.2465,238442.0
2016-06-24 13:40:00,36.01,36.01,35.91,35.91,242143.0,32.2555,32.2555,32.1659,32.1659,242143.0
2016-06-24 13:45:00,35.92,35.97,35.9,35.95,112161.0,32.1749,32.2197,32.157,32.2018,112161.0
2016-06-24 13:50:00,35.95,35.98,35.92,35.95,93991.0,32.2018,32.2286,32.1749,32.2018,93991.0
2016-06-24 13:55:00,35.94,35.99,35.9,35.98,209101.0,32.1928,32.2376,32.157,32.2286,209101.0
2016-06-24 14:00:00,35.99,36.06,35.95,35.96,168413.0,32.2376,32.3003,32.2018,32.2107,168413.0
2016-06-24 14:05:00,35.97,35.97,35.9,35.91,96868.0,32.2197,32.2197,32.157,32.1659,96868.0
2016-06-24 14:10:00,35.9,35.93,35.87,35.9,211163.0,32.157,32.1838,32.1301,32.157,211163.0
2016-06-24 14:15:00,35.9,35.9,35.74,35.76,216231.0,32.157,32.157,32.0137,32.0316,216231.0
2016-06-24 14:20:00,35.75,35.76,35.59,35.62,310895.0,32.0226,32.0316,31.8793,31.9062,310895.0
2016-06-24 14:25:00,35.61,35.72,35.59,35.7,301039.0,31.8972,31.9957,31.8793,31.9778,301039.0
2016-06-24 14:30:00,35.69,35.71,35.61,35.63,223985.0,31.9689,31.9868,31.8972,31.9151,223985.0
2016-06-24 14:35:00,35.62,35.68,35.6,35.64,169342.0,31.9062,31.9599,31.8883,31.9241,169342.0
2016-06-24 14:40:00,35.63,35.64,35.51,35.51,326200.0,31.9151,31.9241,31.8076,31.8076,326200.0
2016-06-24 14:45:00,35.52,35.52,35.35,35.4,487121.0,31.8166,31.8166,31.6643,31.7091,487121.0
2016-06-24 14:50:00,35.4,35.47,35.35,35.46,336251.0,31.7091,31.7718,31.6643,31.7628,336251.0
2016-06-24 14:55:00,35.46,35.53,35.39,35.41,197199.0,31.7628,31.8255,31.7001,31.7181,197199.0
2016-06-24 15:00:00,35.41,35.5,35.38,35.48,188780.0,31.7181,31.7987,31.6912,31.7808,188780.0
2016-06-24 15:05:00,35.49,35.5,35.42,35.43,231903.0,31.7897,31.7987,31.727,31.736,231903.0
2016-06-24 15:10:00,35.43,35.44,35.36,35.41,270268.0,31.736,31.7449,31.6733,31.7181,270268.0
2016-06-24 15:15:00,35.4,35.41,35.23,35.24,421780.0,31.7091,31.7181,31.5568,31.5658,421780.0
2016-06-24 15:20:00,35.25,35.34,35.21,35.3,297783.0,31.5747,31.6554,31.5389,31.6195,297783.0
2016-06-24 15:25:00,35.3,35.36,35.26,35.27,385187.0,31.6195,31.6733,31.5837,31.5927,385187.0
2016-06-24 15:30:00,35.27,35.35,35.25,35.34,545638.0,31.5927,31.6643,31.5747,31.6554,545638.0
2016-06-24 15:35:00,35.35,35.45,35.34,35.4,452336.0,31.6643,31.7539,31.6554,31.7091,452336.0
2016-06-24 15:40:00,35.4,35.5,35.35,35.44,539066.0,31.7091,31.7987,31.6643,31.7449,539066.0
2016-06-24 15:45:00,35.44,35.47,35.35,35.36,722069.0,31.7449,31.7718,31.6643,31.6733,722069.0
2016-06-24 15:50:00,35.36,35.5,35.35,35.41,766439.0,31.6733,31.7987,31.6643,31.7181,766439.0
2016-06-24 15:55:00,35.41,35.44,35.17,35.19,1696730.0,31.7181,31.7449,31.5031,31.521,1696730.0
2016-06-27 09:30:00,34.84,34.94,33.8,33.96,1192408.0,31.2075,31.2971,30.2759,30.4192,1192408.0
2016-06-27 09:35:00,33.96,34.02,33.61,33.75,626910.0,30.4192,30.473,30.1057,30.2311,626910.0
2016-06-27 09:40:00,33.76,33.82,33.39,33.39,612175.0,30.2401,30.2938,29.9087,29.9087,612175.0
2016-06-27 09:45:00,33.41,33.51,33.17,33.21,965959.0,29.9266,30.0162,29.7116,29.7474,965959.0
2016-06-27 09:50:00,33.22,33.45,33.21,33.22,636341.0,29.7564,29.9624,29.7474,29.7564,636341.0
2016-06-27 09:55:00,33.23,33.33,33.06,33.06,590754.0,29.7654,29.8549,29.6131,29.6131,590754.0
2016-06-27 10:00:00,33.07,33.23,33.04,33.1,509958.0,29.622,29.7654,29.5952,29.6489,509958.0
2016-06-27 10:05:00,33.1,33.12,32.8,32.84,1157947.0,29.6489,29.6668,29.3802,29.416,1157947.0
2016-06-27 10:10:00,32.84,32.95,32.65,32.84,790825.0,29.416,29.5145,29.2458,29.416,790825.0
2016-06-27 10:15:00,32.83,32.84,32.66,32.83,878854.0,29.4071,29.416,29.2548,29.4071,878854.0
2016-06-27 10:20:00,32.83,32.95,32.79,32.89,501041.0,29.4071,29.5145,29.3712,29.4608,501041.0
2016-06-27 10:25:00,32.88,32.9,32.64,32.65,308653.0,29.4518,29.4698,29.2369,29.2458,308653.0
2016-06-27 10:30:00,32.65,32.94,32.64,32.94,426150.0,29.2458,29.5056,29.2369,29.5056,426150.0
2016-06-27 10:35:00,32.95,33.09,32.88,32.95,444279.0,29.5145,29.64,29.4518,29.5145,444279.0
2016-06-27 10:40:00,32.95,33.16,32.93,33.05,323701.0,29.5145,29.7027,29.4966,29.6041,323701.0
2016-06-27 10:45:00,33.05,33.07,32.85,32.88,305612.0,29.6041,29.622,29.425,29.4518,305612.0
2016-06-27 10:50:00,32.88,32.88,32.66,32.75,335161.0,29.4518,29.4518,29.2548,29.3354,335161.0
2016-06-27 10:55:00,32.75,32.78,32.6,32.69,391925.0,29.3354,29.3623,29.201,29.2817,391925.0
2016-06-27 11:00:00,32.68,32.77,32.62,32.73,336657.0,29.2727,29.3533,29.219,29.3175,336657.0
2016-06-27 11:05:00,32.73,32.99,32.71,32.98,243719.0,29.3175,29.5504,29.2996,29.5414,243719.0
2016-06-27 11:10:00,32.98,33.06,32.91,32.95,250017.0,29.5414,29.6131,29.4787,29.5145,250017.0
2016-06-27 11:15:00,32.94,33.07,32.85,33.05,285851.0,29.5056,29.622,29.425,29.6041,285851.0
2016-06-27 11:20:00,33.05,33.09,32.97,33.03,204061.0,29.6041,29.64,29.5325,29.5862,204061.0
2016-06-27 11:25:00,33.04,33.23,33.01,33.21,342940.0,29.5952,29.7654,29.5683,29.7474,342940.0
2016-06-27 11:30:00,33.2,33.31,33.16,33.26,315890.0,29.7385,29.837,29.7027,29.7922,315890.0
2016-06-27 11:35:00,33.27,33.36,33.2,33.33,245148.0,29.8012,29.8818,29.7385,29.8549,245148.0
2016-06-27 11:40:00,33.33,33.42,33.23,33.28,277518.0,29.8549,29.9355,29.7654,29.8101,277518.0
2016-06-27 11:45:00,33.28,33.41,33.21,33.39,256181.0,29.8101,29.9266,29.7474,29.9087,256181.0
2016-06-27 11:50:00,33.38,33.38,33.22,33.29,230442.0,29.8997,29.8997,29.7564,29.8191,230442.0
2016-06-27 11:55:00,33.29,33.35,33.22,33.29,196024.0,29.8191,29.8728,29.7564,29.8191,196024.0
2016-06-27 12:00:00,33.28,33.29,33.16,33.23,230448.0,29.8101,29.8191,29.7027,29.7654,230448.0
2016-06-27 12:05:00,33.23,33.27,33.14,33.27,282333.0,29.7654,29.8012,29.6847,29.8012,282333.0
2016-06-27 12:10:00,33.27,33.33,33.19,33.27,357804.0,29.8012,29.8549,29.7295,29.8012,357804.0
2016-06-27 12:15:00,33.27,33.43,33.24,33.41,200739.0,29.8012,29.9445,29.7743,29.9266,200739.0
2016-06-27 12:20:00,33.41,33.52,33.37,33.51,204922.0,29.9266,30.0251,29.8908,30.0162,204922.0
2016-06-27 12:25:00,33.51,33.59,33.46,33.56,173020.0,30.0162,30.0878,29.9714,30.0609,173020.0
2016-06-27 12:30:00,33.58,33.6,33.51,33.59,138064.0,30.0789,30.0968,30.0162,30.0878,138064.0
2016-06-27 12:35:00,33.59,33.61,33.54,33.58,133887.0,30.0878,30.1057,30.043,30.0789,133887.0
2016-06-27 12:40:00,33.57,33.59,33.5,33.5,171378.0,30.0699,30.0878,30.0072,30.0072,171378.0
2016-06-27 12:45:00,33.51,33.6,33.47,33.6,253136.0,30.0162,30.0968,29.9803,30.0968,253136.0
2016-06-27 12:50:00,33.6,33.61,33.43,33.47,295126.0,30.0968,30.1057,29.9445,29.9803,295126.0
2016-06-27 12:55:00,33.47,33.67,33.45,33.67,281065.0,29.9803,30.1595,29.9624,30.1595,281065.0
2016-06-27 13:00:00,33.67,33.73,33.61,33.65,196345.0,30.1595,30.2132,30.1057,30.1416,196345.0
2016-06-27 13:05:00,33.65,33.72,33.64,33.7,241545.0,30.1416,30.2043,30.1326,30.1864,241545.0
2016-06-27 13:10:00,33.69,33.74,33.69,33.7,165771.0,30.1774,30.2222,30.1774,30.1864,165771.0
2016-06-27 13:15:00,33.71,33.77,33.7,33.76,184809.0,30.1953,30.2491,30.1864,30.2401,184809.0
2016-06-27 13:20:00,33.76,33.81,33.74,33.75,301639.0,30.2401,30.2849,30.2222,30.2311,301639.0
2016-06-27 13:25:00,33.75,33.76,33.71,33.73,177286.0,30.2311,30.2401,30.1953,30.2132,177286.0
2016-06-27 13:30:00,33.73,33.73,33.58,33.67,344121.0,30.2132,30.2132,30.0789,30.1595,344121.0
2016-06-27 13:35:00,33.66,33.67,33.55,33.55,184504.0,30.1505,30.1595,30.052,30.052,184504.0
2016-06-27 13:40:00,33.55,33.62,33.45,33.47,158680.0,30.052,30.1147,29.9624,29.9803,158680.0
2016-06-27 13:45:00,33.48,33.49,33.37,33.38,231270.0,29.9893,29.9982,29.8908,29.8997,231270.0
2016-06-27 13:50:00,33.37,33.48,33.36,33.46,139640.0,29.8908,29.9893,29.8818,29.9714,139640.0
2016-06-27 13:55:00,33.46,33.47,33.33,33.39,209063.0,29.9714,29.9803,29.8549,29.9087,209063.0
2016-06-27 14:00:00,33.39,33.39,33.3,33.35,192346.0,29.9087,29.9087,29.8281,29.8728,192346.0
2016-06-27 14:05:00,33.36,33.37,33.27,33.31,170010.0,29.8818,29.8908,29.8012,29.837,170010.0
2016-06-27 14:10:00,33.31,33.37,33.29,33.3,131547.0,29.837,29.8908,29.8191,29.8281,131547.0
2016-06-27 14:15:00,33.3,33.38,33.29,33.33,92985.0,29.8281,29.8997,29.8191,29.8549,92985.0
2016-06-27 14:20:00,33.34,33.43,33.32,33.4,161745.0,29.8639,29.9445,29.846,29.9176,161745.0
2016-06-27 14:25:00,33.4,33.42,33.33,33.4,150272.0,29.9176,29.9355,29.8549,29.9176,150272.0
2016-06-27 14:30:00,33.4,33.4,33.24,33.27,334968.0,29.9176,29.9176,29.7743,29.8012,334968.0
2016-06-27 14:35:00,33.27,33.39,33.25,33.32,284758.0,29.8012,29.9087,29.7833,29.846,284758.0
2016-06-27 14:40:00,33.31,33.38,33.21,33.29,296329.0,29.837,29.8997,29.7474,29.8191,296329.0
2016-06-27 14:45:00,33.29,33.3,33.08,33.11,334621.0,29.8191,29.8281,29.631,29.6579,334621.0
2016-06-27 14:50:00,33.11,33.2,33.1,33.12,208974.0,29.6579,29.7385,29.6489,29.6668,208974.0
2016-06-27 14:55:00,33.12,33.19,33.1,33.16,154015.0,29.6668,29.7295,29.6489,29.7027,154015.0
2016-06-27 15:00:00,33.16,33.28,33.16,33.27,215865.0,29.7027,29.8101,29.7027,29.8012,215865.0
2016-06-27 15:05:00,33.26,33.35,33.24,33.31,227182.0,29.7922,29.8728,29.7743,29.837,227182.0
2016-06-27 15:10:00,33.31,33.42,33.29,33.4,554770.0,29.837,29.9355,29.8191,29.9176,554770.0
2016-06-27 15:15:00,33.39,33.41,33.34,33.39,300004.0,29.9087,29.9266,29.8639,29.9087,300004.0
2016-06-27 15:20:00,33.39,33.41,33.29,33.32,430180.0,29.9087,29.9266,29.8191,29.846,430180.0
2016-06-27 15:25:00,33.32,33.45,33.31,33.38,223362.0,29.846,29.9624,29.837,29.8997,223362.0
2016-06-27 15:30:00,33.38,33.47,33.34,33.41,371890.0,29.8997,29.9803,29.8639,29.9266,371890.0
2016-06-27 15:35:00,33.41,33.57,33.37,33.57,370292.0,29.9266,30.0699,29.8908,30.0699,370292.0
2016-06-27 15:40:00,33.57,33.59,33.48,33.5,348423.0,30.0699,30.0878,29.9893,30.0072,348423.0
2016-06-27 15:45:00,33.5,33.54,33.45,33.47,472988.0,30.0072,30.043,29.9624,29.9803,472988.0
2016-06-27 15:50:00,33.46,33.47,33.39,33.41,488044.0,29.9714,29.9803,29.9087,29.9266,488044.0
2016-06-27 15:55:00,33.41,33.42,33.36,33.36,644236.0,29.9266,29.9355,29.8818,29.8818,644236.0
2016-06-28 09:30:00,34.27,34.42,33.9,34.06,829538.0,30.6969,30.8313,30.3655,30.5088,829538.0
2016-06-28 09:35:00,34.05,34.14,33.8,33.84,414595.0,30.4999,30.5805,30.2759,30.3118,414595.0
2016-06-28 09:40:00,33.86,34.12,33.81,34.11,496558.0,30.3297,30.5626,30.2849,30.5536,496558.0
2016-06-28 09:45:00,34.1,34.24,33.93,34.1,427682.0,30.5446,30.67,30.3924,30.5446,427682.0
2016-06-28 09:50:00,34.1,34.28,34.07,34.12,329181.0,30.5446,30.7059,30.5178,30.5626,329181.0
2016-06-28 09:55:00,34.12,34.27,34.11,34.21,264935.0,30.5626,30.6969,30.5536,30.6432,264935.0
2016-06-28 10:00:00,34.22,34.35,34.21,34.28,656171.0,30.6521,30.7686,30.6432,30.7059,656171.0
2016-06-28 10:05:00,34.29,34.3,33.99,34.01,614072.0,30.7148,30.7238,30.4461,30.464,614072.0
2016-06-28 10:10:00,34.01,34.2,34.0,34.19,262175.0,30.464,30.6342,30.4551,30.6253,262175.0
2016-06-28 10:15:00,34.2,34.23,34.07,34.09,373795.0,30.6342,30.6611,30.5178,30.5357,373795.0
2016-06-28 10:20:00,34.1,34.16,34.05,34.05,338340.0,30.5446,30.5984,30.4999,30.4999,338340.0
2016-06-28 10:25:00,34.05,34.11,33.88,33.91,340379.0,30.4999,30.5536,30.3476,30.3745,340379.0
2016-06-28 10:30:00,33.92,34.02,33.91,33.95,261709.0,30.3834,30.473,30.3745,30.4103,261709.0
2016-06-28 10:35:00,33.95,33.97,33.81,33.81,189224.0,30.4103,30.4282,30.2849,30.2849,189224.0
2016-06-28 10:40:00,33.8,33.83,33.68,33.82,247411.0,30.2759,30.3028,30.1684,30.2938,247411.0
2016-06-28 10:45:00,33.82,33.88,33.76,33.82,177046.0,30.2938,30.3476,30.2401,30.2938,177046.0
2016-06-28 10:50:00,33.83,33.98,33.81,33.98,141193.0,30.3028,30.4372,30.2849,30.4372,141193.0
2016-06-28 10:55:00,33.98,33.99,33.83,33.83,211247.0,30.4372,30.4461,30.3028,30.3028,211247.0
2016-06-28 11:00:00,33.83,33.89,33.79,33.81,130591.0,30.3028,30.3565,30.267,30.2849,130591.0
2016-06-28 11:05:00,33.8,33.86,33.73,33.75,167601.0,30.2759,30.3297,30.2132,30.2311,167601.0
2016-06-28 11:10:00,33.74,33.79,33.73,33.76,168430.0,30.2222,30.267,30.2132,30.2401,168430.0
2016-06-28 11:15:00,33.76,33.84,33.73,33.77,128725.0,30.2401,30.3118,30.2132,30.2491,128725.0
2016-06-28 11:20:00,33.77,33.78,33.68,33.71,173274.0,30.2491,30.258,30.1684,30.1953,173274.0
2016-06-28 11:25:00,33.72,33.72,33.6,33.61,110783.0,30.2043,30.2043,30.0968,30.1057,110783.0
2016-06-28 11:30:00,33.62,33.73,33.6,33.72,137703.0,30.1147,30.2132,30.0968,30.2043,137703.0
2016-06-28 11:35:00,33.72,33.74,33.68,33.73,111000.0,30.2043,30.2222,30.1684,30.2132,111000.0
2016-06-28 11:40:00,33.73,33.82,33.7,33.79,147484.0,30.2132,30.2938,30.1864,30.267,147484.0
2016-06-28 11:45:00,33.8,34.0,33.79,34.0,162920.0,30.2759,30.4551,30.267,30.4551,162920.0
2016-06-28 11:50:00,34.0,34.05,33.95,34.04,203275.0,30.4551,30.4999,30.4103,30.4909,203275.0
2016-06-28 11:55:00,34.05,34.06,33.95,33.97,160174.0,30.4999,30.5088,30.4103,30.4282,160174.0
2016-06-28 12:00:00,33.97,34.02,33.96,34.0,153678.0,30.4282,30.473,30.4192,30.4551,153678.0
2016-06-28 12:05:00,34.0,34.08,33.97,34.08,160581.0,30.4551,30.5267,30.4282,30.5267,160581.0
2016-06-28 12:10:00,34.07,34.1,34.06,34.07,92448.0,30.5178,30.5446,30.5088,30.5178,92448.0
2016-06-28 12:15:00,34.07,34.17,34.06,34.16,202714.0,30.5178,30.6073,30.5088,30.5984,202714.0
2016-06-28 12:20:00,34.16,34.22,34.15,34.19,134923.0,30.5984,30.6521,30.5894,30.6253,134923.0
2016-06-28 12:25:00,34.2,34.28,34.19,34.26,205051.0,30.6342,30.7059,30.6253,30.688,205051.0
2016-06-28 12:30:00,34.27,34.32,34.24,34.26,179858.0,30.6969,30.7417,30.67,30.688,179858.0
2016-06-28 12:35:00,34.27,34.33,34.25,34.32,103193.0,30.6969,30.7507,30.679,30.7417,103193.0
2016-06-28 12:40:00,34.32,34.4,34.29,34.3,151678.0,30.7417,30.8134,30.7148,30.7238,151678.0
2016-06-28 12:45:00,34.3,34.32,34.25,34.29,104278.0,30.7238,30.7417,30.679,30.7148,104278.0
2016-06-28 12:50:00,34.29,34.33,34.26,34.32,84507.0,30.7148,30.7507,30.688,30.7417,84507.0
2016-06-28 12:55:00,34.32,34.34,34.25,34.27,81822.0,30.7417,30.7596,30.679,30.6969,81822.0
2016-06-28 13:00:00,34.27,34.29,34.25,34.29,181140.0,30.6969,30.7148,30.679,30.7148,181140.0
2016-06-28 13:05:00,34.28,34.32,34.22,34.29,192073.0,30.7059,30.7417,30.6521,30.7148,192073.0
2016-06-28 13:10:00,34.29,34.31,34.23,34.31,100962.0,30.7148,30.7328,30.6611,30.7328,100962.0
2016-06-28 13:15:00,34.3,34.33,34.24,34.26,176260.0,30.7238,30.7507,30.67,30.688,176260.0
2016-06-28 13:20:00,34.25,34.3,34.24,34.26,98580.0,30.679,30.7238,30.67,30.688,98580.0
2016-06-28 13:25:00,34.26,34.33,34.24,34.28,118784.0,30.688,30.7507,30.67,30.7059,118784.0
2016-06-28 13:30:00,34.29,34.3,34.25,34.28,115571.0,30.7148,30.7238,30.679,30.7059,115571.0
2016-06-28 13:35:00,34.27,34.37,34.26,34.34,107460.0,30.6969,30.7865,30.688,30.7596,107460.0
2016-06-28 13:40:00,34.34,34.42,34.33,34.35,117560.0,30.7596,30.8313,30.7507,30.7686,117560.0
2016-06-28 13:45:00,34.35,34.38,34.31,34.33,117083.0,30.7686,30.7955,30.7328,30.7507,117083.0
2016-06-28 13:50:00,34.32,34.4,34.31,34.34,81367.0,30.7417,30.8134,30.7328,30.7596,81367.0
2016-06-28 13:55:00,34.35,34.43,34.34,34.41,144308.0,30.7686,30.8402,30.7596,30.8223,144308.0
2016-06-28 14:00:00,34.41,34.48,34.41,34.44,185473.0,30.8223,30.885,30.8223,30.8492,185473.0
2016-06-28 14:05:00,34.44,34.45,34.37,34.37,151692.0,30.8492,30.8582,30.7865,30.7865,151692.0
2016-06-28 14:10:00,34.38,34.41,34.3,34.31,175027.0,30.7955,30.8223,30.7238,30.7328,175027.0
2016-06-28 14:15:00,34.32,34.35,34.31,34.33,118409.0,30.7417,30.7686,30.7328,30.7507,118409.0
2016-06-28 14:20:00,34.32,34.33,34.29,34.32,121288.0,30.7417,30.7507,30.7148,30.7417,121288.0
2016-06-28 14:25:00,34.32,34.37,34.27,34.29,197415.0,30.7417,30.7865,30.6969,30.7148,197415.0
2016-06-28 14:30:00,34.28,34.33,34.24,34.31,188099.0,30.7059,30.7507,30.67,30.7328,188099.0
2016-06-28 14:35:00,34.32,34.36,34.28,34.35,131494.0,30.7417,30.7775,30.7059,30.7686,131494.0
2016-06-28 14:40:00,34.34,34.4,34.33,34.34,286979.0,30.7596,30.8134,30.7507,30.7596,286979.0
2016-06-28 14:45:00,34.35,34.36,34.32,34.34,266907.0,30.7686,30.7775,30.7417,30.7596,266907.0
2016-06-28 14:50:00,34.33,34.45,34.33,34.45,174440.0,30.7507,30.8582,30.7507,30.8582,174440.0
2016-06-28 14:55:00,34.44,34.5,34.39,34.41,328493.0,30.8492,30.9029,30.8044,30.8223,328493.0
2016-06-28 15:00:00,34.4,34.41,34.36,34.37,231676.0,30.8134,30.8223,30.7775,30.7865,231676.0
2016-06-28 15:05:00,34.36,34.42,34.36,34.39,115396.0,30.7775,30.8313,30.7775,30.8044,115396.0
2016-06-28 15:10:00,34.38,34.46,34.38,34.45,514019.0,30.7955,30.8671,30.7955,30.8582,514019.0
2016-06-28 15:15:00,34.44,34.48,34.4,34.47,433787.0,30.8492,30.885,30.8134,30.8761,433787.0
2016-06-28 15:20:00,34.47,34.55,34.46,34.48,367440.0,30.8761,30.9477,30.8671,30.885,367440.0
2016-06-28 15:25:00,34.48,34.49,34.39,34.45,217661.0,30.885,30.894,30.8044,30.8582,217661.0
2016-06-28 15:30:00,34.45,34.54,34.44,34.45,365050.0,30.8582,30.9388,30.8492,30.8582,365050.0
2016-06-28 15:35:00,34.45,34.52,34.41,34.49,465154.0,30.8582,30.9209,30.8223,30.894,465154.0
2016-06-28 15:40:00,34.5,34.67,34.48,34.62,388263.0,30.9029,31.0552,30.885,31.0104,388263.0
2016-06-28 15:45:00,34.61,34.64,34.59,34.61,313737.0,31.0015,31.0283,30.9836,31.0015,313737.0
2016-06-28 15:50:00,34.61,34.62,34.54,34.61,352762.0,31.0015,31.0104,30.9388,31.0015,352762.0
2016-06-28 15:55:00,34.61,34.67,34.57,34.67,664500.0,31.0015,31.0552,30.9656,31.0552,664500.0
2016-06-29 09:30:00,35.44,35.5,34.91,35.18,788729.0,31.7449,31.7987,31.2702,31.512,788729.0
2016-06-29 09:35:00,35.19,35.48,35.08,35.46,371083.0,31.521,31.7808,31.4225,31.7628,371083.0
2016-06-29 09:40:00,35.47,35.49,35.23,35.44,351031.0,31.7718,31.7897,31.5568,31.7449,351031.0
2016-06-29 09:45:00,35.45,35.5,35.4,35.46,235034.0,31.7539,31.7987,31.7091,31.7628,235034.0
2016-06-29 09:50:00,35.46,35.56,35.42,35.5,212127.0,31.7628,31.8524,31.727,31.7987,212127.0
2016-06-29 09:55:00,35.5,35.69,35.49,35.61,341026.0,31.7987,31.9689,31.7897,31.8972,341026.0
2016-06-29 10:00:00,35.61,35.78,35.59,35.73,360878.0,31.8972,32.0495,31.8793,32.0047,360878.0
2016-06-29 10:05:00,35.73,35.81,35.71,35.78,205805.0,32.0047,32.0764,31.9868,32.0495,205805.0
2016-06-29 10:10:00,35.78,35.9,35.75,35.79,304246.0,32.0495,32.157,32.0226,32.0584,304246.0
2016-06-29 10:15:00,35.76,35.83,35.74,35.81,225573.0,32.0316,32.0943,32.0137,32.0764,225573.0
2016-06-29 10:20:00,35.81,35.89,35.81,35.86,223342.0,32.0764,32.148,32.0764,32.1211,223342.0
2016-06-29 10:25:00,35.85,35.91,35.79,35.8,213690.0,32.1122,32.1659,32.0584,32.0674,213690.0
2016-06-29 10:30:00,35.79,35.9,35.78,35.81,172529.0,32.0584,32.157,32.0495,32.0764,172529.0
2016-06-29 10:35:00,35.8,35.83,35.76,35.8,149942.0,32.0674,32.0943,32.0316,32.0674,149942.0
2016-06-29 10:40:00,35.8,35.86,35.75,35.77,156607.0,32.0674,32.1211,32.0226,32.0405,156607.0
2016-06-29 10:45:00,35.77,35.91,35.76,35.9,117443.0,32.0405,32.1659,32.0316,32.157,117443.0
2016-06-29 10:50:00,35.9,35.94,35.82,35.91,175892.0,32.157,32.1928,32.0853,32.1659,175892.0
2016-06-29 10:55:00,35.9,35.91,35.79,35.83,138341.0,32.157,32.1659,32.0584,32.0943,138341.0
2016-06-29 11:00:00,35.82,35.95,35.81,35.94,115857.0,32.0853,32.2018,32.0764,32.1928,115857.0
2016-06-29 11:05:00,35.94,35.96,35.86,35.89,90768.0,32.1928,32.2107,32.1211,32.148,90768.0
2016-06-29 11:10:00,35.88,36.0,35.85,35.97,120330.0,32.1391,32.2465,32.1122,32.2197,120330.0
2016-06-29 11:15:00,35.97,36.0,35.93,35.93,173959.0,32.2197,32.2465,32.1838,32.1838,173959.0
2016-06-29 11:20:00,35.93,36.03,35.93,35.98,175914.0,32.1838,32.2734,32.1838,32.2286,175914.0
2016-06-29 11:25:00,35.97,35.98,35.9,35.93,114571.0,32.2197,32.2286,32.157,32.1838,114571.0
2016-06-29 11:30:00,35.92,35.97,35.9,35.95,63817.0,32.1749,32.2197,32.157,32.2018,63817.0
2016-06-29 11:35:00,35.95,35.97,35.83,35.85,153949.0,32.2018,32.2197,32.0943,32.1122,153949.0
2016-06-29 11:40:00,35.85,35.86,35.81,35.83,76978.0,32.1122,32.1211,32.0764,32.0943,76978.0
2016-06-29 11:45:00,35.83,35.88,35.78,35.87,145315.0,32.0943,32.1391,32.0495,32.1301,145315.0
2016-06-29 11:50:00,35.88,35.98,35.87,35.92,143184.0,32.1391,32.2286,32.1301,32.1749,143184.0
2016-06-29 11:55:00,35.92,35.98,35.9,35.92,108045.0,32.1749,32.2286,32.157,32.1749,108045.0
2016-06-29 12:00:00,35.91,35.92,35.8,35.8,189541.0,32.1659,32.1749,32.0674,32.0674,189541.0
2016-06-29 12:05:00,35.81,35.92,35.81,35.89,61665.0,32.0764,32.1749,32.0764,32.148,61665.0
2016-06-29 12:10:00,35.88,35.96,35.88,35.95,55823.0,32.1391,32.2107,32.1391,32.2018,55823.0
2016-06-29 12:15:00,35.95,35.98,35.92,35.98,146524.0,32.2018,32.2286,32.1749,32.2286,146524.0
2016-06-29 12:20:00,35.98,35.99,35.94,35.98,151197.0,32.2286,32.2376,32.1928,32.2286,151197.0
2016-06-29 12:25:00,35.97,36.09,35.97,36.07,157220.0,32.2197,32.3272,32.2197,32.3092,157220.0
2016-06-29 12:30:00,36.06,36.07,35.97,36.0,122393.0,32.3003,32.3092,32.2197,32.2465,122393.0
2016-06-29 12:35:00,36.0,36.1,35.99,36.05,129079.0,32.2465,32.3361,32.2376,32.2913,129079.0
2016-06-29 12:40:00,36.05,36.1,36.02,36.06,99630.0,32.2913,32.3361,32.2645,32.3003,99630.0
2016-06-29 12:45:00,36.05,36.1,36.0,36.01,132232.0,32.2913,32.3361,32.2465,32.2555,132232.0
2016-06-29 12:50:00,36.01,36.09,36.0,36.06,126464.0,32.2555,32.3272,32.2465,32.3003,126464.0
2016-06-29 12:55:00,36.05,36.09,36.01,36.06,146792.0,32.2913,32.3272,32.2555,32.3003,146792.0
2016-06-29 13:00:00,36.07,36.15,36.04,36.14,140539.0,32.3092,32.3809,32.2824,32.3719,140539.0
2016-06-29 13:05:00,36.14,36.17,36.09,36.11,119816.0,32.3719,32.3988,32.3272,32.3451,119816.0
2016-06-29 13:10:00,36.1,36.14,36.09,36.14,57929.0,32.3361,32.3719,32.3272,32.3719,57929.0
2016-06-29 13:15:00,36.14,36.2,36.12,36.14,105706.0,32.3719,32.4257,32.354,32.3719,105706.0
2016-06-29 13:20:00,36.15,36.19,36.14,36.16,92343.0,32.3809,32.4167,32.3719,32.3899,92343.0
2016-06-29 13:25:00,36.17,36.2,36.14,36.14,80678.0,32.3988,32.4257,32.3719,32.3719,80678.0
2016-06-29 13:30:00,36.14,36.21,36.12,36.2,126282.0,32.3719,32.4347,32.354,32.4257,126282.0
2016-06-29 13:35:00,36.19,36.2,36.14,36.18,93993.0,32.4167,32.4257,32.3719,32.4078,93993.0
2016-06-29 13:40:00,36.19,36.19,36.12,36.14,128651.0,32.4167,32.4167,32.354,32.3719,128651.0
2016-06-29 13:45:00,36.14,36.19,36.11,36.18,120639.0,32.3719,32.4167,32.3451,32.4078,120639.0
2016-06-29 13:50:00,36.18,36.27,36.17,36.27,129212.0,32.4078,32.4884,32.3988,32.4884,129212.0
2016-06-29 13:55:00,36.27,36.27,36.2,36.22,147285.0,32.4884,32.4884,32.4257,32.4436,147285.0
2016-06-29 14:00:00,36.22,36.26,36.2,36.26,73906.0,32.4436,32.4794,32.4257,32.4794,73906.0
2016-06-29 14:05:00,36.26,36.28,36.21,36.23,96487.0,32.4794,32.4974,32.4347,32.4526,96487.0
2016-06-29 14:10:00,36.23,36.3,36.23,36.27,140264.0,32.4526,32.5153,32.4526,32.4884,140264.0
2016-06-29 14:15:00,36.27,36.3,36.22,36.24,84199.0,32.4884,32.5153,32.4436,32.4615,84199.0
2016-06-29 14:20:00,36.24,36.34,36.24,36.33,129378.0,32.4615,32.5511,32.4615,32.5421,129378.0
2016-06-29 14:25:00,36.32,36.38,36.28,36.31,131322.0,32.5332,32.5869,32.4974,32.5242,131322.0
2016-06-29 14:30:00,36.32,36.35,36.27,36.32,89170.0,32.5332,32.5601,32.4884,32.5332,89170.0
2016-06-29 14:35:00,36.32,36.34,36.25,36.3,129090.0,32.5332,32.5511,32.4705,32.5153,129090.0
2016-06-29 14:40:00,36.3,36.34,36.29,36.3,72117.0,32.5153,32.5511,32.5063,32.5153,72117.0
2016-06-29 14:45:00,36.31,36.32,36.21,36.22,119724.0,32.5242,32.5332,32.4347,32.4436,119724.0
2016-06-29 14:50:00,36.22,36.24,36.18,36.19,157400.0,32.4436,32.4615,32.4078,32.4167,157400.0
2016-06-29 14:55:00,36.2,36.23,36.18,36.19,153311.0,32.4257,32.4526,32.4078,32.4167,153311.0
2016-06-29 15:00:00,36.19,36.27,36.18,36.26,119238.0,32.4167,32.4884,32.4078,32.4794,119238.0
2016-06-29 15:05:00,36.27,36.35,36.26,36.32,237196.0,32.4884,32.5601,32.4794,32.5332,237196.0
2016-06-29 15:10:00,36.33,36.36,36.27,36.31,152685.0,32.5421,32.569,32.4884,32.5242,152685.0
2016-06-29 15:15:00,36.3,36.35,36.3,36.31,171819.0,32.5153,32.5601,32.5153,32.5242,171819.0
2016-06-29 15:20:00,36.31,36.33,36.28,36.3,167613.0,32.5242,32.5421,32.4974,32.5153,167613.0
2016-06-29 15:25:00,36.29,36.33,36.28,36.32,133875.0,32.5063,32.5421,32.4974,32.5332,133875.0
2016-06-29 15:30:00,36.31,36.33,36.24,36.33,177447.0,32.5242,32.5421,32.4615,32.5421,177447.0
2016-06-29 15:35:00,36.33,36.34,36.25,36.25,206877.0,32.5421,32.5511,32.4705,32.4705,206877.0
2016-06-29 15:40:00,36.25,36.27,36.21,36.21,267308.0,32.4705,32.4884,32.4347,32.4347,267308.0
2016-06-29 15:45:00,36.21,36.23,36.18,36.22,340282.0,32.4347,32.4526,32.4078,32.4436,340282.0
2016-06-29 15:50:00,36.21,36.22,36.17,36.2,331669.0,32.4347,32.4436,32.3988,32.4257,331669.0
2016-06-29 15:55:00,36.2,36.25,36.17,36.24,844510.0,32.4257,32.4705,32.3988,32.4615,844510.0
2016-06-30 09:30:00,36.26,36.38,36.07,36.35,476182.0,32.4794,32.5869,32.3092,32.5601,476182.0
2016-06-30 09:35:00,36.32,36.35,36.01,36.1,240600.0,32.5332,32.5601,32.2555,32.3361,240600.0
2016-06-30 09:40:00,36.08,36.09,35.83,35.95,284393.0,32.3182,32.3272,32.0943,32.2018,284393.0
2016-06-30 09:45:00,35.96,36.07,35.87,36.06,206205.0,32.2107,32.3092,32.1301,32.3003,206205.0
2016-06-30 09:50:00,36.06,36.1,35.89,35.91,141416.0,32.3003,32.3361,32.148,32.1659,141416.0
2016-06-30 09:55:00,35.91,36.05,35.88,36.05,126041.0,32.1659,32.2913,32.1391,32.2913,126041.0
2016-06-30 10:00:00,36.03,36.09,35.99,36.03,112145.0,32.2734,32.3272,32.2376,32.2734,112145.0
2016-06-30 10:05:00,36.04,36.05,35.9,35.94,165711.0,32.2824,32.2913,32.157,32.1928,165711.0
2016-06-30 10:10:00,35.93,35.99,35.87,35.91,111976.0,32.1838,32.2376,32.1301,32.1659,111976.0
2016-06-30 10:15:00,35.9,35.92,35.76,35.77,116121.0,32.157,32.1749,32.0316,32.0405,116121.0
2016-06-30 10:20:00,35.78,35.84,35.73,35.77,119954.0,32.0495,32.1032,32.0047,32.0405,119954.0
2016-06-30 10:25:00,35.76,35.84,35.74,35.81,90937.0,32.0316,32.1032,32.0137,32.0764,90937.0
2016-06-30 10:30:00,35.8,36.0,35.78,35.94,144527.0,32.0674,32.2465,32.0495,32.1928,144527.0
2016-06-30 10:35:00,35.94,35.95,35.82,35.88,72746.0,32.1928,32.2018,32.0853,32.1391,72746.0
2016-06-30 10:40:00,35.88,35.88,35.78,35.86,93999.0,32.1391,32.1391,32.0495,32.1211,93999.0
2016-06-30 10:45:00,35.86,35.88,35.79,35.87,93090.0,32.1211,32.1391,32.0584,32.1301,93090.0
2016-06-30 10:50:00,35.87,35.96,35.84,35.86,103516.0,32.1301,32.2107,32.1032,32.1211,103516.0
2016-06-30 10:55:00,35.86,35.96,35.86,35.96,62508.0,32.1211,32.2107,32.1211,32.2107,62508.0
2016-06-30 11:00:00,35.96,35.98,35.91,35.98,70795.0,32.2107,32.2286,32.1659,32.2286,70795.0
2016-06-30 11:05:00,35.99,36.06,35.96,36.02,92316.0,32.2376,32.3003,32.2107,32.2645,92316.0
2016-06-30 11:10:00,36.03,36.12,36.01,36.09,90866.0,32.2734,32.354,32.2555,32.3272,90866.0
2016-06-30 11:15:00,36.09,36.16,36.06,36.07,103631.0,32.3272,32.3899,32.3003,32.3092,103631.0
2016-06-30 11:20:00,36.07,36.1,36.02,36.06,108660.0,32.3092,32.3361,32.2645,32.3003,108660.0
2016-06-30 11:25:00,36.06,36.16,36.06,36.11,89266.0,32.3003,32.3899,32.3003,32.3451,89266.0
2016-06-30 11:30:00,36.11,36.19,36.1,36.15,109668.0,32.3451,32.4167,32.3361,32.3809,109668.0
2016-06-30 11:35:00,36.15,36.17,36.08,36.15,83338.0,32.3809,32.3988,32.3182,32.3809,83338.0
2016-06-30 11:40:00,36.15,36.16,36.06,36.07,65622.0,32.3809,32.3899,32.3003,32.3092,65622.0
2016-06-30 11:45:00,36.08,36.14,36.07,36.13,70609.0,32.3182,32.3719,32.3092,32.363,70609.0
2016-06-30 11:50:00,36.13,36.17,36.1,36.14,93919.0,32.363,32.3988,32.3361,32.3719,93919.0
2016-06-30 11:55:00,36.15,36.2,36.13,36.19,80809.0,32.3809,32.4257,32.363,32.4167,80809.0
2016-06-30 12:00:00,36.18,36.33,36.17,36.26,136705.0,32.4078,32.5421,32.3988,32.4794,136705.0
2016-06-30 12:05:00,36.25,36.25,36.17,36.21,71323.0,32.4705,32.4705,32.3988,32.4347,71323.0
2016-06-30 12:10:00,36.21,36.25,36.18,36.25,76950.0,32.4347,32.4705,32.4078,32.4705,76950.0
2016-06-30 12:15:00,36.26,36.32,36.22,36.22,88463.0,32.4794,32.5332,32.4436,32.4436,88463.0
2016-06-30 12:20:00,36.22,36.29,36.21,36.29,70308.0,32.4436,32.5063,32.4347,32.5063,70308.0
2016-06-30 12:25:00,36.28,36.29,36.23,36.26,80989.0,32.4974,32.5063,32.4526,32.4794,80989.0
2016-06-30 12:30:00,36.26,36.31,36.25,36.27,66543.0,32.4794,32.5242,32.4705,32.4884,66543.0
2016-06-30 12:35:00,36.27,36.33,36.22,36.3,150384.0,32.4884,32.5421,32.4436,32.5153,150384.0
2016-06-30 12:40:00,36.3,36.32,36.23,36.25,67653.0,32.5153,32.5332,32.4526,32.4705,67653.0
2016-06-30 12:45:00,36.24,36.35,36.23,36.34,58793.0,32.4615,32.5601,32.4526,32.5511,58793.0
2016-06-30 12:50:00,36.34,36.41,36.3,36.3,108850.0,32.5511,32.6138,32.5153,32.5153,108850.0
2016-06-30 12:55:00,36.31,36.36,36.27,36.35,85908.0,32.5242,32.569,32.4884,32.5601,85908.0
2016-06-30 13:00:00,36.34,36.35,36.26,36.31,107598.0,32.5511,32.5601,32.4794,32.5242,107598.0
2016-06-30 13:05:00,36.3,36.38,36.28,36.33,78213.0,32.5153,32.5869,32.4974,32.5421,78213.0
2016-06-30 13:10:00,36.32,36.34,36.28,36.32,45600.0,32.5332,32.5511,32.4974,32.5332,45600.0
2016-06-30 13:15:00,36.33,36.34,36.24,36.27,66356.0,32.5421,32.5511,32.4615,32.4884,66356.0
2016-06-30 13:20:00,36.26,36.3,36.24,36.29,66403.0,32.4794,32.5153,32.4615,32.5063,66403.0
2016-06-30 13:25:00,36.29,36.31,36.2,36.29,96031.0,32.5063,32.5242,32.4257,32.5063,96031.0
2016-06-30 13:30:00,36.29,36.31,36.26,36.29,86666.0,32.5063,32.5242,32.4794,32.5063,86666.0
2016-06-30 13:35:00,36.28,36.28,36.18,36.19,136129.0,32.4974,32.4974,32.4078,32.4167,136129.0
2016-06-30 13:40:00,36.19,36.23,36.17,36.23,112018.0,32.4167,32.4526,32.3988,32.4526,112018.0
2016-06-30 13:45:00,36.22,36.23,36.16,36.17,99233.0,32.4436,32.4526,32.3899,32.3988,99233.0
2016-06-30 13:50:00,36.18,36.19,36.13,36.14,96421.0,32.4078,32.4167,32.363,32.3719,96421.0
2016-06-30 13:55:00,36.14,36.15,36.08,36.13,158134.0,32.3719,32.3809,32.3182,32.363,158134.0
2016-06-30 14:00:00,36.13,36.2,36.11,36.2,90476.0,32.363,32.4257,32.3451,32.4257,90476.0
2016-06-30 14:05:00,36.2,36.22,36.18,36.21,87237.0,32.4257,32.4436,32.4078,32.4347,87237.0
2016-06-30 14:10:00,36.2,36.23,36.16,36.18,88510.0,32.4257,32.4526,32.3899,32.4078,88510.0
2016-06-30 14:15:00,36.18,36.21,36.17,36.19,71699.0,32.4078,32.4347,32.3988,32.4167,71699.0
2016-06-30 14:20:00,36.19,36.21,36.16,36.19,80233.0,32.4167,32.4347,32.3899,32.4167,80233.0
2016-06-30 14:25:00,36.19,36.2,36.14,36.2,118414.0,32.4167,32.4257,32.3719,32.4257,118414.0
2016-06-30 14:30:00,36.2,36.21,36.12,36.13,113751.0,32.4257,32.4347,32.354,32.363,113751.0
2016-06-30 14:35:00,36.12,36.16,36.12,36.13,51021.0,32.354,32.3899,32.354,32.363,51021.0
2016-06-30 14:40:00,36.14,36.22,36.13,36.22,102541.0,32.3719,32.4436,32.363,32.4436,102541.0
2016-06-30 14:45:00,36.21,36.22,36.18,36.22,59759.0,32.4347,32.4436,32.4078,32.4436,59759.0
2016-06-30 14:50:00,36.23,36.25,36.17,36.19,68165.0,32.4526,32.4705,32.3988,32.4167,68165.0
2016-06-30 14:55:00,36.19,36.22,36.15,36.19,84743.0,32.4167,32.4436,32.3809,32.4167,84743.0
2016-06-30 15:00:00,36.2,36.25,36.16,36.16,109133.0,32.4257,32.4705,32.3899,32.3899,109133.0
2016-06-30 15:05:00,36.17,36.24,36.16,36.17,235015.0,32.3988,32.4615,32.3899,32.3988,235015.0
2016-06-30 15:10:00,36.17,36.22,36.15,36.19,251896.0,32.3988,32.4436,32.3809,32.4167,251896.0
2016-06-30 15:15:00,36.18,36.21,36.11,36.13,169224.0,32.4078,32.4347,32.3451,32.363,169224.0
2016-06-30 15:20:00,36.14,36.18,36.08,36.17,140129.0,32.3719,32.4078,32.3182,32.3988,140129.0
2016-06-30 15:25:00,36.17,36.29,36.17,36.29,194279.0,32.3988,32.5063,32.3988,32.5063,194279.0
2016-06-30 15:30:00,36.29,36.35,36.25,36.32,197801.0,32.5063,32.5601,32.4705,32.5332,197801.0
2016-06-30 15:35:00,36.32,36.35,36.28,36.33,277724.0,32.5332,32.5601,32.4974,32.5421,277724.0
2016-06-30 15:40:00,36.34,36.38,36.29,36.3,232638.0,32.5511,32.5869,32.5063,32.5153,232638.0
2016-06-30 15:45:00,36.31,36.32,36.25,36.3,280039.0,32.5242,32.5332,32.4705,32.5153,280039.0
2016-06-30 15:50:00,36.31,36.37,36.31,36.37,353563.0,32.5242,32.578,32.5242,32.578,353563.0
2016-06-30 15:55:00,36.37,36.43,36.35,36.42,1063434.0,32.578,32.6317,32.5601,32.6228,1063434.0
2016-07-01 09:30:00,36.41,36.53,36.31,36.44,344077.0,32.6138,32.7213,32.5242,32.6407,344077.0
2016-07-01 09:35:00,36.43,36.56,36.35,36.38,239086.0,32.6317,32.7482,32.5601,32.5869,239086.0
2016-07-01 09:40:00,36.38,36.52,36.33,36.41,232449.0,32.5869,32.7123,32.5421,32.6138,232449.0
2016-07-01 09:45:00,36.41,36.59,36.41,36.59,101832.0,32.6138,32.775,32.6138,32.775,101832.0
2016-07-01 09:50:00,36.59,36.67,36.58,36.65,165412.0,32.775,32.8467,32.7661,32.8288,165412.0
2016-07-01 09:55:00,36.65,36.67,36.56,36.58,120101.0,32.8288,32.8467,32.7482,32.7661,120101.0
2016-07-01 10:00:00,36.59,36.72,36.58,36.72,142135.0,32.775,32.8915,32.7661,32.8915,142135.0
2016-07-01 10:05:00,36.72,36.76,36.64,36.66,110379.0,32.8915,32.9273,32.8198,32.8377,110379.0
2016-07-01 10:10:00,36.65,36.65,36.56,36.56,77905.0,32.8288,32.8288,32.7482,32.7482,77905.0
2016-07-01 10:15:00,36.56,36.61,36.52,36.54,92377.0,32.7482,32.7929,32.7123,32.7302,92377.0
2016-07-01 10:20:00,36.55,36.63,36.5,36.51,85294.0,32.7392,32.8109,32.6944,32.7034,85294.0
2016-07-01 10:25:00,36.51,36.66,36.5,36.63,133753.0,32.7034,32.8377,32.6944,32.8109,133753.0
2016-07-01 10:30:00,36.64,36.69,36.63,36.66,95444.0,32.8198,32.8646,32.8109,32.8377,95444.0
2016-07-01 10:35:00,36.65,36.74,36.62,36.7,168590.0,32.8288,32.9094,32.8019,32.8736,168590.0
2016-07-01 10:40:00,36.7,36.76,36.64,36.75,88562.0,32.8736,32.9273,32.8198,32.9183,88562.0
2016-07-01 10:45:00,36.75,36.86,36.71,36.81,132740.0,32.9183,33.0169,32.8825,32.9721,132740.0
2016-07-01 10:50:00,36.82,36.87,36.79,36.81,98603.0,32.9811,33.0258,32.9542,32.9721,98603.0
2016-07-01 10:55:00,36.81,36.89,36.8,36.88,106811.0,32.9721,33.0438,32.9631,33.0348,106811.0
2016-07-01 11:00:00,36.87,37.0,36.86,36.98,115152.0,33.0258,33.1423,33.0169,33.1244,115152.0
2016-07-01 11:05:00,36.99,36.99,36.86,36.94,147876.0,33.1333,33.1333,33.0169,33.0885,147876.0
2016-07-01 11:10:00,36.95,36.95,36.84,36.87,105579.0,33.0975,33.0975,32.999,33.0258,105579.0
2016-07-01 11:15:00,36.87,36.88,36.75,36.78,169506.0,33.0258,33.0348,32.9183,32.9452,169506.0
2016-07-01 11:20:00,36.77,36.84,36.68,36.69,66765.0,32.9363,32.999,32.8556,32.8646,66765.0
2016-07-01 11:25:00,36.69,36.72,36.64,36.64,47317.0,32.8646,32.8915,32.8198,32.8198,47317.0
2016-07-01 11:30:00,36.64,36.81,36.64,36.8,64425.0,32.8198,32.9721,32.8198,32.9631,64425.0
2016-07-01 11:35:00,36.79,36.82,36.75,36.77,50032.0,32.9542,32.9811,32.9183,32.9363,50032.0
2016-07-01 11:40:00,36.77,36.82,36.76,36.78,36043.0,32.9363,32.9811,32.9273,32.9452,36043.0
2016-07-01 11:45:00,36.77,36.81,36.73,36.79,66204.0,32.9363,32.9721,32.9004,32.9542,66204.0
2016-07-01 11:50:00,36.78,36.82,36.75,36.75,70476.0,32.9452,32.9811,32.9183,32.9183,70476.0
2016-07-01 11:55:00,36.75,36.77,36.65,36.68,74247.0,32.9183,32.9363,32.8288,32.8556,74247.0
2016-07-01 12:00:00,36.69,36.7,36.61,36.63,81950.0,32.8646,32.8736,32.7929,32.8109,81950.0
2016-07-01 12:05:00,36.63,36.64,36.58,36.62,45718.0,32.8109,32.8198,32.7661,32.8019,45718.0
2016-07-01 12:10:00,36.62,36.64,36.54,36.55,76201.0,32.8019,32.8198,32.7302,32.7392,76201.0
2016-07-01 12:15:00,36.56,36.61,36.55,36.57,44342.0,32.7482,32.7929,32.7392,32.7571,44342.0
2016-07-01 12:20:00,36.58,36.59,36.55,36.56,38995.0,32.7661,32.775,32.7392,32.7482,38995.0
2016-07-01 12:25:00,36.55,36.58,36.53,36.58,36049.0,32.7392,32.7661,32.7213,32.7661,36049.0
2016-07-01 12:30:00,36.57,36.63,36.56,36.61,76173.0,32.7571,32.8109,32.7482,32.7929,76173.0
2016-07-01 12:35:00,36.61,36.61,36.56,36.56,124857.0,32.7929,32.7929,32.7482,32.7482,124857.0
2016-07-01 12:40:00,36.57,36.61,36.53,36.6,48572.0,32.7571,32.7929,32.7213,32.784,48572.0
2016-07-01 12:45:00,36.59,36.6,36.54,36.55,40847.0,32.775,32.784,32.7302,32.7392,40847.0
2016-07-01 12:50:00,36.55,36.58,36.53,36.56,105292.0,32.7392,32.7661,32.7213,32.7482,105292.0
2016-07-01 12:55:00,36.57,36.67,36.55,36.63,60652.0,32.7571,32.8467,32.7392,32.8109,60652.0
2016-07-01 13:00:00,36.63,36.65,36.6,36.63,38607.0,32.8109,32.8288,32.784,32.8109,38607.0
2016-07-01 13:05:00,36.64,36.65,36.6,36.65,45271.0,32.8198,32.8288,32.784,32.8288,45271.0
2016-07-01 13:10:00,36.65,36.66,36.6,36.63,80586.0,32.8288,32.8377,32.784,32.8109,80586.0
2016-07-01 13:15:00,36.63,36.63,36.54,36.54,53045.0,32.8109,32.8109,32.7302,32.7302,53045.0
2016-07-01 13:20:00,36.54,36.57,36.46,36.46,144786.0,32.7302,32.7571,32.6586,32.6586,144786.0
2016-07-01 13:25:00,36.47,36.49,36.44,36.44,56054.0,32.6675,32.6855,32.6407,32.6407,56054.0
2016-07-01 13:30:00,36.45,36.52,36.44,36.52,59385.0,32.6496,32.7123,32.6407,32.7123,59385.0
2016-07-01 13:35:00,36.52,36.52,36.46,36.46,34995.0,32.7123,32.7123,32.6586,32.6586,34995.0
2016-07-01 13:40:00,36.46,36.56,36.45,36.54,45550.0,32.6586,32.7482,32.6496,32.7302,45550.0
2016-07-01 13:45:00,36.54,36.55,36.49,36.55,36327.0,32.7302,32.7392,32.6855,32.7392,36327.0
2016-07-01 13:50:00,36.55,36.56,36.5,36.51,31682.0,32.7392,32.7482,32.6944,32.7034,31682.0
2016-07-01 13:55:00,36.52,36.54,36.46,36.48,61846.0,32.7123,32.7302,32.6586,32.6765,61846.0
2016-07-01 14:00:00,36.47,36.52,36.45,36.47,57398.0,32.6675,32.7123,32.6496,32.6675,57398.0
2016-07-01 14:05:00,36.47,36.49,36.46,36.48,50987.0,32.6675,32.6855,32.6586,32.6765,50987.0
2016-07-01 14:10:00,36.48,36.5,36.46,36.5,86457.0,32.6765,32.6944,32.6586,32.6944,86457.0
2016-07-01 14:15:00,36.5,36.59,36.49,36.56,111456.0,32.6944,32.775,32.6855,32.7482,111456.0
2016-07-01 14:20:00,36.55,36.56,36.46,36.47,131556.0,32.7392,32.7482,32.6586,32.6675,131556.0
2016-07-01 14:25:00,36.48,36.49,36.39,36.43,119341.0,32.6765,32.6855,32.5959,32.6317,119341.0
2016-07-01 14:30:00,36.43,36.51,36.43,36.49,109964.0,32.6317,32.7034,32.6317,32.6855,109964.0
2016-07-01 14:35:00,36.49,36.52,36.46,36.47,97033.0,32.6855,32.7123,32.6586,32.6675,97033.0
2016-07-01 14:40:00,36.47,36.49,36.46,36.48,41735.0,32.6675,32.6855,32.6586,32.6765,41735.0
2016-07-01 14:45:00,36.49,36.51,36.48,36.5,87549.0,32.6855,32.7034,32.6765,32.6944,87549.0
2016-07-01 14:50:00,36.51,36.53,36.49,36.51,57244.0,32.7034,32.7213,32.6855,32.7034,57244.0
2016-07-01 14:55:00,36.51,36.56,36.5,36.54,103602.0,32.7034,32.7482,32.6944,32.7302,103602.0
2016-07-01 15:00:00,36.54,36.58,36.53,36.57,54204.0,32.7302,32.7661,32.7213,32.7571,54204.0
2016-07-01 15:05:00,36.58,36.64,36.56,36.61,102370.0,32.7661,32.8198,32.7482,32.7929,102370.0
2016-07-01 15:10:00,36.62,36.69,36.6,36.64,88517.0,32.8019,32.8646,32.784,32.8198,88517.0
2016-07-01 15:15:00,36.64,36.71,36.64,36.69,113448.0,32.8198,32.8825,32.8198,32.8646,113448.0
2016-07-01 15:20:00,36.69,36.7,36.62,36.64,89284.0,32.8646,32.8736,32.8019,32.8198,89284.0
2016-07-01 15:25:00,36.65,36.75,36.63,36.74,126309.0,32.8288,32.9183,32.8109,32.9094,126309.0
2016-07-01 15:30:00,36.75,36.8,36.73,36.78,201815.0,32.9183,32.9631,32.9004,32.9452,201815.0
2016-07-01 15:35:00,36.78,36.81,36.71,36.72,275188.0,32.9452,32.9721,32.8825,32.8915,275188.0
2016-07-01 15:40:00,36.72,36.77,36.68,36.77,170462.0,32.8915,32.9363,32.8556,32.9363,170462.0
2016-07-01 15:45:00,36.76,36.83,36.74,36.82,261503.0,32.9273,32.99,32.9094,32.9811,261503.0
2016-07-01 15:50:00,36.81,36.85,36.77,36.83,255861.0,32.9721,33.0079,32.9363,32.99,255861.0
2016-07-01 15:55:00,36.82,36.88,36.77,36.77,629084.0,32.9811,33.0348,32.9363,32.9363,629084.0
2016-07-05 09:30:00,36.0,36.24,35.35,35.52,740282.0,32.2465,32.4615,31.6643,31.8166,740282.0
2016-07-05 09:35:00,35.51,35.6,35.31,35.46,431795.0,31.8076,31.8883,31.6285,31.7628,431795.0
2016-07-05 09:40:00,35.47,35.49,35.04,35.27,771161.0,31.7718,31.7897,31.3866,31.5927,771161.0
2016-07-05 09:45:00,35.28,35.3,35.09,35.17,316329.0,31.6016,31.6195,31.4314,31.5031,316329.0
2016-07-05 09:50:00,35.18,35.24,35.1,35.18,455999.0,31.512,31.5658,31.4404,31.512,455999.0
2016-07-05 09:55:00,35.18,35.19,35.0,35.02,521430.0,31.512,31.521,31.3508,31.3687,521430.0
2016-07-05 10:00:00,35.01,35.11,34.96,34.98,423584.0,31.3598,31.4493,31.315,31.3329,423584.0
2016-07-05 10:05:00,34.98,35.02,34.85,34.9,418965.0,31.3329,31.3687,31.2164,31.2612,418965.0
2016-07-05 10:10:00,34.9,34.97,34.81,34.91,228847.0,31.2612,31.3239,31.1806,31.2702,228847.0
2016-07-05 10:15:00,34.9,34.93,34.83,34.86,153517.0,31.2612,31.2881,31.1985,31.2254,153517.0
2016-07-05 10:20:00,34.86,35.0,34.78,34.95,236194.0,31.2254,31.3508,31.1537,31.306,236194.0
2016-07-05 10:25:00,34.94,35.08,34.91,35.03,197422.0,31.2971,31.4225,31.2702,31.3777,197422.0
2016-07-05 10:30:00,35.03,35.16,35.02,35.16,196193.0,31.3777,31.4941,31.3687,31.4941,196193.0
2016-07-05 10:35:00,35.15,35.18,35.01,35.08,200958.0,31.4852,31.512,31.3598,31.4225,200958.0
2016-07-05 10:40:00,35.07,35.15,35.06,35.08,116348.0,31.4135,31.4852,31.4046,31.4225,116348.0
2016-07-05 10:45:00,35.08,35.14,35.03,35.11,126158.0,31.4225,31.4762,31.3777,31.4493,126158.0
2016-07-05 10:50:00,35.1,35.11,35.01,35.04,117127.0,31.4404,31.4493,31.3598,31.3866,117127.0
2016-07-05 10:55:00,35.04,35.07,34.97,35.0,146691.0,31.3866,31.4135,31.3239,31.3508,146691.0
2016-07-05 11:00:00,35.0,35.03,34.94,34.97,135033.0,31.3508,31.3777,31.2971,31.3239,135033.0
2016-07-05 11:05:00,34.96,35.03,34.9,35.02,135931.0,31.315,31.3777,31.2612,31.3687,135931.0
2016-07-05 11:10:00,35.02,35.03,34.89,34.91,90191.0,31.3687,31.3777,31.2523,31.2702,90191.0
2016-07-05 11:15:00,34.93,35.13,34.93,35.11,109462.0,31.2881,31.4673,31.2881,31.4493,109462.0
2016-07-05 11:20:00,35.12,35.22,35.09,35.21,108921.0,31.4583,31.5479,31.4314,31.5389,108921.0
2016-07-05 11:25:00,35.21,35.25,35.18,35.22,208858.0,31.5389,31.5747,31.512,31.5479,208858.0
2016-07-05 11:30:00,35.21,35.28,35.19,35.26,128412.0,31.5389,31.6016,31.521,31.5837,128412.0
2016-07-05 11:35:00,35.26,35.28,35.12,35.17,104907.0,31.5837,31.6016,31.4583,31.5031,104907.0
2016-07-05 11:40:00,35.17,35.21,35.11,35.12,53861.0,31.5031,31.5389,31.4493,31.4583,53861.0
2016-07-05 11:45:00,35.11,35.2,35.1,35.18,90973.0,31.4493,31.53,31.4404,31.512,90973.0
2016-07-05 11:50:00,35.18,35.27,35.15,35.27,102509.0,31.512,31.5927,31.4852,31.5927,102509.0
2016-07-05 11:55:00,35.27,35.32,35.22,35.23,142809.0,31.5927,31.6374,31.5479,31.5568,142809.0
2016-07-05 12:00:00,35.23,35.37,35.2,35.36,148300.0,31.5568,31.6822,31.53,31.6733,148300.0
2016-07-05 12:05:00,35.34,35.35,35.24,35.25,100970.0,31.6554,31.6643,31.5658,31.5747,100970.0
2016-07-05 12:10:00,35.26,35.3,35.24,35.26,142881.0,31.5837,31.6195,31.5658,31.5837,142881.0
2016-07-05 12:15:00,35.26,35.35,35.25,35.34,87118.0,31.5837,31.6643,31.5747,31.6554,87118.0
2016-07-05 12:20:00,35.34,35.44,35.31,35.44,137429.0,31.6554,31.7449,31.6285,31.7449,137429.0
2016-07-05 12:25:00,35.44,35.48,35.42,35.44,64492.0,31.7449,31.7808,31.727,31.7449,64492.0
2016-07-05 12:30:00,35.43,35.44,35.39,35.42,69241.0,31.736,31.7449,31.7001,31.727,69241.0
2016-07-05 12:35:00,35.41,35.42,35.27,35.31,82578.0,31.7181,31.727,31.5927,31.6285,82578.0
2016-07-05 12:40:00,35.31,35.35,35.29,35.31,56333.0,31.6285,31.6643,31.6106,31.6285,56333.0
2016-07-05 12:45:00,35.31,35.32,35.29,35.3,104335.0,31.6285,31.6374,31.6106,31.6195,104335.0
2016-07-05 12:50:00,35.31,35.31,35.25,35.28,56342.0,31.6285,31.6285,31.5747,31.6016,56342.0
2016-07-05 12:55:00,35.28,35.3,35.27,35.27,47639.0,31.6016,31.6195,31.5927,31.5927,47639.0
2016-07-05 13:00:00,35.28,35.31,35.26,35.3,41609.0,31.6016,31.6285,31.5837,31.6195,41609.0
2016-07-05 13:05:00,35.3,35.31,35.25,35.27,74868.0,31.6195,31.6285,31.5747,31.5927,74868.0
2016-07-05 13:10:00,35.26,35.31,35.24,35.26,96661.0,31.5837,31.6285,31.5658,31.5837,96661.0
2016-07-05 13:15:00,35.27,35.29,35.25,35.25,78667.0,31.5927,31.6106,31.5747,31.5747,78667.0
2016-07-05 13:20:00,35.26,35.33,35.24,35.31,92564.0,31.5837,31.6464,31.5658,31.6285,92564.0
2016-07-05 13:25:00,35.31,35.34,35.3,35.31,36657.0,31.6285,31.6554,31.6195,31.6285,36657.0
2016-07-05 13:30:00,35.3,35.31,35.26,35.27,65218.0,31.6195,31.6285,31.5837,31.5927,65218.0
2016-07-05 13:35:00,35.27,35.29,35.24,35.26,83347.0,31.5927,31.6106,31.5658,31.5837,83347.0
2016-07-05 13:40:00,35.25,35.33,35.24,35.31,82725.0,31.5747,31.6464,31.5658,31.6285,82725.0
2016-07-05 13:45:00,35.32,35.33,35.25,35.28,101414.0,31.6374,31.6464,31.5747,31.6016,101414.0
2016-07-05 13:50:00,35.29,35.32,35.28,35.28,75262.0,31.6106,31.6374,31.6016,31.6016,75262.0
2016-07-05 13:55:00,35.29,35.32,35.28,35.3,119666.0,31.6106,31.6374,31.6016,31.6195,119666.0
2016-07-05 14:00:00,35.3,35.36,35.28,35.33,100297.0,31.6195,31.6733,31.6016,31.6464,100297.0
2016-07-05 14:05:00,35.33,35.35,35.29,35.29,68588.0,31.6464,31.6643,31.6106,31.6106,68588.0
2016-07-05 14:10:00,35.29,35.39,35.29,35.38,76787.0,31.6106,31.7001,31.6106,31.6912,76787.0
2016-07-05 14:15:00,35.38,35.45,35.37,35.38,147164.0,31.6912,31.7539,31.6822,31.6912,147164.0
2016-07-05 14:20:00,35.39,35.4,35.32,35.33,83436.0,31.7001,31.7091,31.6374,31.6464,83436.0
2016-07-05 14:25:00,35.33,35.33,35.28,35.32,83091.0,31.6464,31.6464,31.6016,31.6374,83091.0
2016-07-05 14:30:00,35.31,35.37,35.3,35.35,59132.0,31.6285,31.6822,31.6195,31.6643,59132.0
2016-07-05 14:35:00,35.34,35.35,35.26,35.27,62670.0,31.6554,31.6643,31.5837,31.5927,62670.0
2016-07-05 14:40:00,35.27,35.31,35.25,35.28,45336.0,31.5927,31.6285,31.5747,31.6016,45336.0
2016-07-05 14:45:00,35.28,35.32,35.25,35.27,65989.0,31.6016,31.6374,31.5747,31.5927,65989.0
2016-07-05 14:50:00,35.27,35.3,35.25,35.3,88308.0,31.5927,31.6195,31.5747,31.6195,88308.0
2016-07-05 14:55:00,35.3,35.3,35.26,35.3,62224.0,31.6195,31.6195,31.5837,31.6195,62224.0
2016-07-05 15:00:00,35.3,35.3,35.25,35.29,117412.0,31.6195,31.6195,31.5747,31.6106,117412.0
2016-07-05 15:05:00,35.28,35.29,35.22,35.25,94483.0,31.6016,31.6106,31.5479,31.5747,94483.0
2016-07-05 15:10:00,35.25,35.34,35.24,35.32,247596.0,31.5747,31.6554,31.5658,31.6374,247596.0
2016-07-05 15:15:00,35.32,35.43,35.3,35.41,138200.0,31.6374,31.736,31.6195,31.7181,138200.0
2016-07-05 15:20:00,35.41,35.43,35.36,35.39,141090.0,31.7181,31.736,31.6733,31.7001,141090.0
2016-07-05 15:25:00,35.38,35.43,35.38,35.41,173236.0,31.6912,31.736,31.6912,31.7181,173236.0
2016-07-05 15:30:00,35.41,35.6,35.4,35.57,294352.0,31.7181,31.8883,31.7091,31.8614,294352.0
2016-07-05 15:35:00,35.58,35.64,35.57,35.62,302561.0,31.8703,31.9241,31.8614,31.9062,302561.0
2016-07-05 15:40:00,35.62,35.72,35.61,35.7,251504.0,31.9062,31.9957,31.8972,31.9778,251504.0
2016-07-05 15:45:00,35.71,35.74,35.63,35.66,254722.0,31.9868,32.0137,31.9151,31.942,254722.0
2016-07-05 15:50:00,35.66,35.69,35.63,35.67,282658.0,31.942,31.9689,31.9151,31.951,282658.0
2016-07-05 15:55:00,35.67,35.68,35.59,35.61,515714.0,31.951,31.9599,31.8793,31.8972,515714.0
2016-07-06 09:30:00,34.96,35.09,34.59,34.79,603816.0,31.315,31.4314,30.9836,31.1627,603816.0
2016-07-06 09:35:00,34.78,34.79,34.61,34.68,309231.0,31.1537,31.1627,31.0015,31.0642,309231.0
2016-07-06 09:40:00,34.67,34.72,34.54,34.64,247700.0,31.0552,31.1,30.9388,31.0283,247700.0
2016-07-06 09:45:00,34.64,34.74,34.57,34.65,306658.0,31.0283,31.1179,30.9656,31.0373,306658.0
2016-07-06 09:50:00,34.66,34.72,34.57,34.62,343229.0,31.0463,31.1,30.9656,31.0104,343229.0
2016-07-06 09:55:00,34.62,34.63,34.56,34.59,477072.0,31.0104,31.0194,30.9567,30.9836,477072.0
2016-07-06 10:00:00,34.6,34.72,34.57,34.6,409885.0,30.9925,31.1,30.9656,30.9925,409885.0
2016-07-06 10:05:00,34.6,34.6,34.38,34.43,276548.0,30.9925,30.9925,30.7955,30.8402,276548.0
2016-07-06 10:10:00,34.43,34.47,34.28,34.33,345930.0,30.8402,30.8761,30.7059,30.7507,345930.0
2016-07-06 10:15:00,34.34,34.42,34.28,34.3,226244.0,30.7596,30.8313,30.7059,30.7238,226244.0
2016-07-06 10:20:00,34.31,34.4,34.28,34.34,231033.0,30.7328,30.8134,30.7059,30.7596,231033.0
2016-07-06 10:25:00,34.33,34.34,34.13,34.14,336444.0,30.7507,30.7596,30.5715,30.5805,336444.0
2016-07-06 10:30:00,34.14,34.21,34.12,34.19,203165.0,30.5805,30.6432,30.5626,30.6253,203165.0
2016-07-06 10:35:00,34.18,34.25,34.16,34.22,162408.0,30.6163,30.679,30.5984,30.6521,162408.0
2016-07-06 10:40:00,34.23,34.26,34.16,34.17,160853.0,30.6611,30.688,30.5984,30.6073,160853.0
2016-07-06 10:45:00,34.17,34.24,34.07,34.23,215536.0,30.6073,30.67,30.5178,30.6611,215536.0
2016-07-06 10:50:00,34.24,34.34,34.23,34.29,173710.0,30.67,30.7596,30.6611,30.7148,173710.0
2016-07-06 10:55:00,34.29,34.36,34.28,34.34,183457.0,30.7148,30.7775,30.7059,30.7596,183457.0
2016-07-06 11:00:00,34.34,34.5,34.32,34.45,208506.0,30.7596,30.9029,30.7417,30.8582,208506.0
2016-07-06 11:05:00,34.45,34.48,34.41,34.48,189113.0,30.8582,30.885,30.8223,30.885,189113.0
2016-07-06 11:10:00,34.48,34.66,34.48,34.61,192850.0,30.885,31.0463,30.885,31.0015,192850.0
2016-07-06 11:15:00,34.62,34.76,34.55,34.72,261448.0,31.0104,31.1358,30.9477,31.1,261448.0
2016-07-06 11:20:00,34.72,34.75,34.62,34.63,160283.0,31.1,31.1269,31.0104,31.0194,160283.0
2016-07-06 11:25:00,34.63,34.69,34.56,34.61,161534.0,31.0194,31.0731,30.9567,31.0015,161534.0
2016-07-06 11:30:00,34.62,34.67,34.5,34.5,156342.0,31.0104,31.0552,30.9029,30.9029,156342.0
2016-07-06 11:35:00,34.51,34.61,34.48,34.56,96642.0,30.9119,31.0015,30.885,30.9567,96642.0
2016-07-06 11:40:00,34.55,34.57,34.51,34.55,105698.0,30.9477,30.9656,30.9119,30.9477,105698.0
2016-07-06 11:45:00,34.55,34.57,34.52,34.56,74290.0,30.9477,30.9656,30.9209,30.9567,74290.0
2016-07-06 11:50:00,34.56,34.7,34.55,34.69,91201.0,30.9567,31.0821,30.9477,31.0731,91201.0
2016-07-06 11:55:00,34.69,34.8,34.68,34.79,116913.0,31.0731,31.1717,31.0642,31.1627,116913.0
2016-07-06 12:00:00,34.79,34.91,34.75,34.89,114397.0,31.1627,31.2702,31.1269,31.2523,114397.0
2016-07-06 12:05:00,34.89,34.94,34.86,34.89,102130.0,31.2523,31.2971,31.2254,31.2523,102130.0
2016-07-06 12:10:00,34.89,34.93,34.86,34.86,83626.0,31.2523,31.2881,31.2254,31.2254,83626.0
2016-07-06 12:15:00,34.87,34.96,34.86,34.94,56217.0,31.2344,31.315,31.2254,31.2971,56217.0
2016-07-06 12:20:00,34.93,34.96,34.86,34.88,88012.0,31.2881,31.315,31.2254,31.2433,88012.0
2016-07-06 12:25:00,34.88,34.93,34.85,34.9,73071.0,31.2433,31.2881,31.2164,31.2612,73071.0
2016-07-06 12:30:00,34.9,34.96,34.9,34.96,93105.0,31.2612,31.315,31.2612,31.315,93105.0
2016-07-06 12:35:00,34.97,34.97,34.85,34.89,102477.0,31.3239,31.3239,31.2164,31.2523,102477.0
2016-07-06 12:40:00,34.89,34.91,34.88,34.89,95605.0,31.2523,31.2702,31.2433,31.2523,95605.0
2016-07-06 12:45:00,34.89,34.93,34.85,34.88,86428.0,31.2523,31.2881,31.2164,31.2433,86428.0
2016-07-06 12:50:00,34.88,34.93,34.86,34.9,48250.0,31.2433,31.2881,31.2254,31.2612,48250.0
2016-07-06 12:55:00,34.9,35.0,34.87,34.99,89054.0,31.2612,31.3508,31.2344,31.3419,89054.0
2016-07-06 13:00:00,35.0,35.12,34.96,35.1,112017.0,31.3508,31.4583,31.315,31.4404,112017.0
2016-07-06 13:05:00,35.11,35.16,35.11,35.12,66402.0,31.4493,31.4941,31.4493,31.4583,66402.0
2016-07-06 13:10:00,35.12,35.16,35.01,35.01,78835.0,31.4583,31.4941,31.3598,31.3598,78835.0
2016-07-06 13:15:00,35.01,35.05,34.95,34.97,76364.0,31.3598,31.3956,31.306,31.3239,76364.0
2016-07-06 13:20:00,34.97,35.0,34.89,34.93,94714.0,31.3239,31.3508,31.2523,31.2881,94714.0
2016-07-06 13:25:00,34.93,34.95,34.89,34.93,101192.0,31.2881,31.306,31.2523,31.2881,101192.0
2016-07-06 13:30:00,34.94,34.95,34.9,34.92,76278.0,31.2971,31.306,31.2612,31.2792,76278.0
2016-07-06 13:35:00,34.91,34.92,34.84,34.86,110077.0,31.2702,31.2792,31.2075,31.2254,110077.0
2016-07-06 13:40:00,34.85,34.87,34.8,34.84,106538.0,31.2164,31.2344,31.1717,31.2075,106538.0
2016-07-06 13:45:00,34.83,34.93,34.83,34.91,83674.0,31.1985,31.2881,31.1985,31.2702,83674.0
2016-07-06 13:50:00,34.91,35.02,34.89,34.98,60154.0,31.2702,31.3687,31.2523,31.3329,60154.0
2016-07-06 13:55:00,34.99,35.02,34.96,34.99,56968.0,31.3419,31.3687,31.315,31.3419,56968.0
2016-07-06 14:00:00,35.0,35.0,34.88,34.92,124008.0,31.3508,31.3508,31.2433,31.2792,124008.0
2016-07-06 14:05:00,34.91,35.01,34.91,34.96,98160.0,31.2702,31.3598,31.2702,31.315,98160.0
2016-07-06 14:10:00,34.96,34.96,34.9,34.91,147766.0,31.315,31.315,31.2612,31.2702,147766.0
2016-07-06 14:15:00,34.91,35.01,34.89,35.01,207689.0,31.2702,31.3598,31.2523,31.3598,207689.0
2016-07-06 14:20:00,35.02,35.05,34.99,35.0,89081.0,31.3687,31.3956,31.3419,31.3508,89081.0
2016-07-06 14:25:00,35.0,35.01,34.94,35.01,70612.0,31.3508,31.3598,31.2971,31.3598,70612.0
2016-07-06 14:30:00,35.01,35.09,34.99,35.09,96237.0,31.3598,31.4314,31.3419,31.4314,96237.0
2016-07-06 14:35:00,35.09,35.19,35.08,35.18,87102.0,31.4314,31.521,31.4225,31.512,87102.0
2016-07-06 14:40:00,35.17,35.18,35.11,35.17,77558.0,31.5031,31.512,31.4493,31.5031,77558.0
2016-07-06 14:45:00,35.17,35.21,35.13,35.19,101065.0,31.5031,31.5389,31.4673,31.521,101065.0
2016-07-06 14:50:00,35.2,35.31,35.19,35.3,102969.0,31.53,31.6285,31.521,31.6195,102969.0
2016-07-06 14:55:00,35.31,35.4,35.3,35.37,155218.0,31.6285,31.7091,31.6195,31.6822,155218.0
2016-07-06 15:00:00,35.38,35.4,35.34,35.38,98236.0,31.6912,31.7091,31.6554,31.6912,98236.0
2016-07-06 15:05:00,35.38,35.45,35.35,35.43,150369.0,31.6912,31.7539,31.6643,31.736,150369.0
2016-07-06 15:10:00,35.43,35.48,35.38,35.38,96423.0,31.736,31.7808,31.6912,31.6912,96423.0
2016-07-06 15:15:00,35.39,35.43,35.35,35.36,173178.0,31.7001,31.736,31.6643,31.6733,173178.0
2016-07-06 15:20:00,35.36,35.36,35.3,35.3,142473.0,31.6733,31.6733,31.6195,31.6195,142473.0
2016-07-06 15:25:00,35.3,35.35,35.29,35.29,160627.0,31.6195,31.6643,31.6106,31.6106,160627.0
2016-07-06 15:30:00,35.29,35.35,35.28,35.34,158753.0,31.6106,31.6643,31.6016,31.6554,158753.0
2016-07-06 15:35:00,35.35,35.49,35.34,35.47,236806.0,31.6643,31.7897,31.6554,31.7718,236806.0
2016-07-06 15:40:00,35.48,35.57,35.46,35.54,243380.0,31.7808,31.8614,31.7628,31.8345,243380.0
2016-07-06 15:45:00,35.53,35.54,35.48,35.5,277427.0,31.8255,31.8345,31.7808,31.7987,277427.0
2016-07-06 15:50:00,35.5,35.53,35.46,35.52,388513.0,31.7987,31.8255,31.7628,31.8166,388513.0
2016-07-06 15:55:00,35.52,35.61,35.51,35.59,818704.0,31.8166,31.8972,31.8076,31.8793,818704.0
2016-07-07 09:30:00,35.54,36.0,35.5,35.96,224670.0,31.8345,32.2465,31.7987,32.2107,224670.0
2016-07-07 09:35:00,35.96,36.18,35.95,36.02,124368.0,32.2107,32.4078,32.2018,32.2645,124368.0
2016-07-07 09:40:00,36.0,36.21,36.0,36.15,130272.0,32.2465,32.4347,32.2465,32.3809,130272.0
2016-07-07 09:45:00,36.14,36.24,36.08,36.24,124605.0,32.3719,32.4615,32.3182,32.4615,124605.0
2016-07-07 09:50:00,36.25,36.3,36.22,36.28,138964.0,32.4705,32.5153,32.4436,32.4974,138964.0
2016-07-07 09:55:00,36.27,36.33,36.22,36.33,147503.0,32.4884,32.5421,32.4436,32.5421,147503.0
2016-07-07 10:00:00,36.34,36.37,36.21,36.29,134642.0,32.5511,32.578,32.4347,32.5063,134642.0
2016-07-07 10:05:00,36.29,36.37,36.26,36.27,129922.0,32.5063,32.578,32.4794,32.4884,129922.0
2016-07-07 10:10:00,36.27,36.29,36.25,36.29,204521.0,32.4884,32.5063,32.4705,32.5063,204521.0
2016-07-07 10:15:00,36.29,36.38,36.25,36.36,161936.0,32.5063,32.5869,32.4705,32.569,161936.0
2016-07-07 10:20:00,36.36,36.44,36.34,36.36,87324.0,32.569,32.6407,32.5511,32.569,87324.0
2016-07-07 10:25:00,36.36,36.37,36.3,36.32,79787.0,32.569,32.578,32.5153,32.5332,79787.0
2016-07-07 10:30:00,36.32,36.34,36.26,36.29,57835.0,32.5332,32.5511,32.4794,32.5063,57835.0
2016-07-07 10:35:00,36.29,36.36,36.22,36.23,117741.0,32.5063,32.569,32.4436,32.4526,117741.0
2016-07-07 10:40:00,36.23,36.27,36.14,36.16,209439.0,32.4526,32.4884,32.3719,32.3899,209439.0
2016-07-07 10:45:00,36.16,36.23,36.1,36.22,75585.0,32.3899,32.4526,32.3361,32.4436,75585.0
2016-07-07 10:50:00,36.23,36.29,36.15,36.16,67241.0,32.4526,32.5063,32.3809,32.3899,67241.0
2016-07-07 10:55:00,36.15,36.15,36.06,36.06,96070.0,32.3809,32.3809,32.3003,32.3003,96070.0
2016-07-07 11:00:00,36.05,36.09,35.96,35.98,109529.0,32.2913,32.3272,32.2107,32.2286,109529.0
2016-07-07 11:05:00,35.97,36.06,35.95,36.01,149530.0,32.2197,32.3003,32.2018,32.2555,149530.0
2016-07-07 11:10:00,36.01,36.12,35.95,36.11,95812.0,32.2555,32.354,32.2018,32.3451,95812.0
2016-07-07 11:15:00,36.12,36.22,36.06,36.11,77079.0,32.354,32.4436,32.3003,32.3451,77079.0
2016-07-07 11:20:00,36.12,36.12,35.94,35.95,83491.0,32.354,32.354,32.1928,32.2018,83491.0
2016-07-07 11:25:00,35.94,36.01,35.92,35.97,63690.0,32.1928,32.2555,32.1749,32.2197,63690.0
2016-07-07 11:30:00,35.98,36.01,35.92,35.98,137939.0,32.2286,32.2555,32.1749,32.2286,137939.0
2016-07-07 11:35:00,35.98,36.06,35.97,36.04,86311.0,32.2286,32.3003,32.2197,32.2824,86311.0
2016-07-07 11:40:00,36.06,36.17,36.05,36.13,154451.0,32.3003,32.3988,32.2913,32.363,154451.0
2016-07-07 11:45:00,36.12,36.12,35.96,35.97,63568.0,32.354,32.354,32.2107,32.2197,63568.0
2016-07-07 11:50:00,35.98,36.01,35.95,36.01,39873.0,32.2286,32.2555,32.2018,32.2555,39873.0
2016-07-07 11:55:00,36.02,36.19,36.01,36.19,100998.0,32.2645,32.4167,32.2555,32.4167,100998.0
2016-07-07 12:00:00,36.19,36.23,36.13,36.23,94156.0,32.4167,32.4526,32.363,32.4526,94156.0
2016-07-07 12:05:00,36.24,36.29,36.23,36.25,131079.0,32.4615,32.5063,32.4526,32.4705,131079.0
2016-07-07 12:10:00,36.26,36.38,36.26,36.36,85486.0,32.4794,32.5869,32.4794,32.569,85486.0
2016-07-07 12:15:00,36.36,36.36,36.25,36.25,63548.0,32.569,32.569,32.4705,32.4705,63548.0
2016-07-07 12:20:00,36.25,36.29,36.18,36.21,69167.0,32.4705,32.5063,32.4078,32.4347,69167.0
2016-07-07 12:25:00,36.21,36.25,36.12,36.21,100209.0,32.4347,32.4705,32.354,32.4347,100209.0
2016-07-07 12:30:00,36.21,36.29,36.2,36.23,72747.0,32.4347,32.5063,32.4257,32.4526,72747.0
2016-07-07 12:35:00,36.22,36.25,36.18,36.23,71870.0,32.4436,32.4705,32.4078,32.4526,71870.0
2016-07-07 12:40:00,36.24,36.27,36.19,36.23,72294.0,32.4615,32.4884,32.4167,32.4526,72294.0
2016-07-07 12:45:00,36.23,36.23,36.15,36.22,123108.0,32.4526,32.4526,32.3809,32.4436,123108.0
2016-07-07 12:50:00,36.21,36.22,36.17,36.21,138620.0,32.4347,32.4436,32.3988,32.4347,138620.0
2016-07-07 12:55:00,36.21,36.25,36.18,36.2,53678.0,32.4347,32.4705,32.4078,32.4257,53678.0
2016-07-07 13:00:00,36.19,36.23,36.17,36.19,117785.0,32.4167,32.4526,32.3988,32.4167,117785.0
2016-07-07 13:05:00,36.19,36.2,36.15,36.19,59077.0,32.4167,32.4257,32.3809,32.4167,59077.0
2016-07-07 13:10:00,36.18,36.22,36.17,36.2,89839.0,32.4078,32.4436,32.3988,32.4257,89839.0
2016-07-07 13:15:00,36.2,36.25,36.18,36.24,38579.0,32.4257,32.4705,32.4078,32.4615,38579.0
2016-07-07 13:20:00,36.24,36.24,36.2,36.21,28164.0,32.4615,32.4615,32.4257,32.4347,28164.0
2016-07-07 13:25:00,36.21,36.27,36.2,36.2,46661.0,32.4347,32.4884,32.4257,32.4257,46661.0
2016-07-07 13:30:00,36.21,36.32,36.2,36.3,67236.0,32.4347,32.5332,32.4257,32.5153,67236.0
2016-07-07 13:35:00,36.3,36.34,36.26,36.26,71878.0,32.5153,32.5511,32.4794,32.4794,71878.0
2016-07-07 13:40:00,36.27,36.28,36.23,36.24,51240.0,32.4884,32.4974,32.4526,32.4615,51240.0
2016-07-07 13:45:00,36.24,36.24,36.19,36.23,48169.0,32.4615,32.4615,32.4167,32.4526,48169.0
2016-07-07 13:50:00,36.23,36.23,36.19,36.22,56720.0,32.4526,32.4526,32.4167,32.4436,56720.0
2016-07-07 13:55:00,36.21,36.26,36.2,36.24,58400.0,32.4347,32.4794,32.4257,32.4615,58400.0
2016-07-07 14:00:00,36.24,36.29,36.22,36.23,55816.0,32.4615,32.5063,32.4436,32.4526,55816.0
2016-07-07 14:05:00,36.24,36.24,36.15,36.17,69290.0,32.4615,32.4615,32.3809,32.3988,69290.0
2016-07-07 14:10:00,36.16,36.16,36.05,36.06,147282.0,32.3899,32.3899,32.2913,32.3003,147282.0
2016-07-07 14:15:00,36.06,36.14,36.05,36.08,82848.0,32.3003,32.3719,32.2913,32.3182,82848.0
2016-07-07 14:20:00,36.07,36.12,36.05,36.09,59749.0,32.3092,32.354,32.2913,32.3272,59749.0
2016-07-07 14:25:00,36.09,36.16,36.08,36.12,76046.0,32.3272,32.3899,32.3182,32.354,76046.0
2016-07-07 14:30:00,36.13,36.21,36.13,36.14,101896.0,32.363,32.4347,32.363,32.3719,101896.0
2016-07-07 14:35:00,36.13,36.16,36.09,36.1,68259.0,32.363,32.3899,32.3272,32.3361,68259.0
2016-07-07 14:40:00,36.1,36.13,36.08,36.09,35176.0,32.3361,32.363,32.3182,32.3272,35176.0
2016-07-07 14:45:00,36.09,36.15,36.06,36.14,47746.0,32.3272,32.3809,32.3003,32.3719,47746.0
2016-07-07 14:50:00,36.13,36.21,36.09,36.18,66077.0,32.363,32.4347,32.3272,32.4078,66077.0
2016-07-07 14:55:00,36.18,36.22,36.17,36.21,50475.0,32.4078,32.4436,32.3988,32.4347,50475.0
2016-07-07 15:00:00,36.2,36.26,36.17,36.26,85814.0,32.4257,32.4794,32.3988,32.4794,85814.0
2016-07-07 15:05:00,36.26,36.39,36.26,36.37,134228.0,32.4794,32.5959,32.4794,32.578,134228.0
2016-07-07 15:10:00,36.37,36.4,36.32,36.38,126265.0,32.578,32.6048,32.5332,32.5869,126265.0
2016-07-07 15:15:00,36.38,36.41,36.33,36.4,83822.0,32.5869,32.6138,32.5421,32.6048,83822.0
2016-07-07 15:20:00,36.4,36.4,36.32,36.32,91494.0,32.6048,32.6048,32.5332,32.5332,91494.0
2016-07-07 15:25:00,36.32,36.34,36.28,36.34,111459.0,32.5332,32.5511,32.4974,32.5511,111459.0
2016-07-07 15:30:00,36.33,36.44,36.31,36.44,114472.0,32.5421,32.6407,32.5242,32.6407,114472.0
2016-07-07 15:35:00,36.44,36.45,36.4,36.44,105250.0,32.6407,32.6496,32.6048,32.6407,105250.0
2016-07-07 15:40:00,36.44,36.48,36.36,36.37,198712.0,32.6407,32.6765,32.569,32.578,198712.0
2016-07-07 15:45:00,36.37,36.43,36.36,36.38,162440.0,32.578,32.6317,32.569,32.5869,162440.0
2016-07-07 15:50:00,36.38,36.42,36.36,36.42,384534.0,32.5869,32.6228,32.569,32.6228,384534.0
2016-07-07 15:55:00,36.42,36.43,36.37,36.38,342452.0,32.6228,32.6317,32.578,32.5869,342452.0
2016-07-08 09:30:00,36.9,37.35,36.86,37.17,298787.0,33.0527,33.4558,33.0169,33.2946,298787.0
2016-07-08 09:35:00,37.17,37.31,37.08,37.21,280823.0,33.2946,33.42,33.2139,33.3304,280823.0
2016-07-08 09:40:00,37.21,37.39,37.16,37.28,280568.0,33.3304,33.4916,33.2856,33.3931,280568.0
2016-07-08 09:45:00,37.28,37.35,37.26,37.27,166655.0,33.3931,33.4558,33.3752,33.3841,166655.0
2016-07-08 09:50:00,37.29,37.48,37.26,37.4,244497.0,33.402,33.5722,33.3752,33.5006,244497.0
2016-07-08 09:55:00,37.41,37.47,37.37,37.41,307538.0,33.5095,33.5633,33.4737,33.5095,307538.0
2016-07-08 10:00:00,37.41,37.5,37.41,37.47,177609.0,33.5095,33.5902,33.5095,33.5633,177609.0
2016-07-08 10:05:00,37.47,37.49,37.41,37.43,188856.0,33.5633,33.5812,33.5095,33.5275,188856.0
2016-07-08 10:10:00,37.42,37.45,37.38,37.45,193968.0,33.5185,33.5454,33.4827,33.5454,193968.0
2016-07-08 10:15:00,37.46,37.47,37.22,37.24,216995.0,33.5543,33.5633,33.3393,33.3573,216995.0
2016-07-08 10:20:00,37.24,37.44,37.24,37.41,196502.0,33.3573,33.5364,33.3573,33.5095,196502.0
2016-07-08 10:25:00,37.41,37.43,37.3,37.38,139242.0,33.5095,33.5275,33.411,33.4827,139242.0
2016-07-08 10:30:00,37.39,37.47,37.37,37.38,160911.0,33.4916,33.5633,33.4737,33.4827,160911.0
2016-07-08 10:35:00,37.38,37.51,37.37,37.41,214416.0,33.4827,33.5991,33.4737,33.5095,214416.0
2016-07-08 10:40:00,37.41,37.51,37.41,37.48,109651.0,33.5095,33.5991,33.5095,33.5722,109651.0
2016-07-08 10:45:00,37.48,37.52,37.45,37.51,84688.0,33.5722,33.6081,33.5454,33.5991,84688.0
2016-07-08 10:50:00,37.51,37.57,37.49,37.5,142585.0,33.5991,33.6529,33.5812,33.5902,142585.0
2016-07-08 10:55:00,37.48,37.56,37.46,37.48,159833.0,33.5722,33.6439,33.5543,33.5722,159833.0
2016-07-08 11:00:00,37.48,37.55,37.47,37.55,174420.0,33.5722,33.6349,33.5633,33.6349,174420.0
2016-07-08 11:05:00,37.55,37.57,37.5,37.5,157807.0,33.6349,33.6529,33.5902,33.5902,157807.0
2016-07-08 11:10:00,37.5,37.58,37.5,37.57,108290.0,33.5902,33.6618,33.5902,33.6529,108290.0
2016-07-08 11:15:00,37.58,37.63,37.51,37.63,117650.0,33.6618,33.7066,33.5991,33.7066,117650.0
2016-07-08 11:20:00,37.63,37.66,37.57,37.57,135790.0,33.7066,33.7335,33.6529,33.6529,135790.0
2016-07-08 11:25:00,37.58,37.75,37.58,37.7,150680.0,33.6618,33.8141,33.6618,33.7693,150680.0
2016-07-08 11:30:00,37.7,37.71,37.61,37.63,109719.0,33.7693,33.7783,33.6887,33.7066,109719.0
2016-07-08 11:35:00,37.63,37.68,37.63,37.66,75368.0,33.7066,33.7514,33.7066,33.7335,75368.0
2016-07-08 11:40:00,37.66,37.68,37.61,37.65,77846.0,33.7335,33.7514,33.6887,33.7245,77846.0
2016-07-08 11:45:00,37.66,37.7,37.61,37.66,90697.0,33.7335,33.7693,33.6887,33.7335,90697.0
2016-07-08 11:50:00,37.66,37.71,37.61,37.71,108218.0,33.7335,33.7783,33.6887,33.7783,108218.0
2016-07-08 11:55:00,37.71,37.71,37.59,37.6,88300.0,33.7783,33.7783,33.6708,33.6797,88300.0
2016-07-08 12:00:00,37.61,37.7,37.6,37.67,123602.0,33.6887,33.7693,33.6797,33.7424,123602.0
2016-07-08 12:05:00,37.67,37.72,37.67,37.68,58177.0,33.7424,33.7872,33.7424,33.7514,58177.0
2016-07-08 12:10:00,37.69,37.73,37.66,37.67,65561.0,33.7603,33.7962,33.7335,33.7424,65561.0
2016-07-08 12:15:00,37.66,37.7,37.64,37.68,90039.0,33.7335,33.7693,33.7156,33.7514,90039.0
2016-07-08 12:20:00,37.69,37.71,37.64,37.7,89524.0,33.7603,33.7783,33.7156,33.7693,89524.0
2016-07-08 12:25:00,37.7,37.71,37.66,37.67,136810.0,33.7693,33.7783,33.7335,33.7424,136810.0
2016-07-08 12:30:00,37.66,37.68,37.58,37.63,99728.0,33.7335,33.7514,33.6618,33.7066,99728.0
2016-07-08 12:35:00,37.63,37.67,37.6,37.6,121630.0,33.7066,33.7424,33.6797,33.6797,121630.0
2016-07-08 12:40:00,37.6,37.67,37.6,37.65,152100.0,33.6797,33.7424,33.6797,33.7245,152100.0
2016-07-08 12:45:00,37.65,37.66,37.61,37.64,87594.0,33.7245,33.7335,33.6887,33.7156,87594.0
2016-07-08 12:50:00,37.63,37.67,37.62,37.64,54117.0,33.7066,33.7424,33.6976,33.7156,54117.0
2016-07-08 12:55:00,37.65,37.68,37.63,37.67,53675.0,33.7245,33.7514,33.7066,33.7424,53675.0
2016-07-08 13:00:00,37.68,37.7,37.64,37.65,48355.0,33.7514,33.7693,33.7156,33.7245,48355.0
2016-07-08 13:05:00,37.65,37.7,37.65,37.65,77606.0,33.7245,33.7693,33.7245,33.7245,77606.0
2016-07-08 13:10:00,37.65,37.68,37.63,37.66,122560.0,33.7245,33.7514,33.7066,33.7335,122560.0
2016-07-08 13:15:00,37.66,37.67,37.63,37.65,163703.0,33.7335,33.7424,33.7066,33.7245,163703.0
2016-07-08 13:20:00,37.66,37.68,37.63,37.65,97225.0,33.7335,33.7514,33.7066,33.7245,97225.0
2016-07-08 13:25:00,37.65,37.7,37.64,37.68,79706.0,33.7245,33.7693,33.7156,33.7514,79706.0
2016-07-08 13:30:00,37.68,37.7,37.65,37.67,49757.0,33.7514,33.7693,33.7245,33.7424,49757.0
2016-07-08 13:35:00,37.67,37.68,37.62,37.66,75696.0,33.7424,33.7514,33.6976,33.7335,75696.0
2016-07-08 13:40:00,37.66,37.67,37.63,37.63,66140.0,33.7335,33.7424,33.7066,33.7066,66140.0
2016-07-08 13:45:00,37.63,37.65,37.6,37.65,113881.0,33.7066,33.7245,33.6797,33.7245,113881.0
2016-07-08 13:50:00,37.63,37.64,37.57,37.6,88370.0,33.7066,33.7156,33.6529,33.6797,88370.0
2016-07-08 13:55:00,37.61,37.63,37.56,37.58,74733.0,33.6887,33.7066,33.6439,33.6618,74733.0
2016-07-08 14:00:00,37.58,37.62,37.57,37.59,71830.0,33.6618,33.6976,33.6529,33.6708,71830.0
2016-07-08 14:05:00,37.59,37.61,37.52,37.6,170231.0,33.6708,33.6887,33.6081,33.6797,170231.0
2016-07-08 14:10:00,37.59,37.62,37.57,37.59,71793.0,33.6708,33.6976,33.6529,33.6708,71793.0
2016-07-08 14:15:00,37.58,37.59,37.55,37.59,79535.0,33.6618,33.6708,33.6349,33.6708,79535.0
2016-07-08 14:20:00,37.57,37.59,37.54,37.55,61138.0,33.6529,33.6708,33.626,33.6349,61138.0
2016-07-08 14:25:00,37.54,37.6,37.54,37.59,61368.0,33.626,33.6797,33.626,33.6708,61368.0
2016-07-08 14:30:00,37.58,37.65,37.58,37.65,46969.0,33.6618,33.7245,33.6618,33.7245,46969.0
2016-07-08 14:35:00,37.65,37.66,37.6,37.62,64670.0,33.7245,33.7335,33.6797,33.6976,64670.0
2016-07-08 14:40:00,37.62,37.63,37.58,37.62,48238.0,33.6976,33.7066,33.6618,33.6976,48238.0
2016-07-08 14:45:00,37.62,37.62,37.58,37.59,77589.0,33.6976,33.6976,33.6618,33.6708,77589.0
2016-07-08 14:50:00,37.6,37.66,37.57,37.64,64834.0,33.6797,33.7335,33.6529,33.7156,64834.0
2016-07-08 14:55:00,37.64,37.65,37.58,37.59,61944.0,33.7156,33.7245,33.6618,33.6708,61944.0
2016-07-08 15:00:00,37.59,37.6,37.52,37.52,87491.0,33.6708,33.6797,33.6081,33.6081,87491.0
2016-07-08 15:05:00,37.53,37.56,37.51,37.54,82781.0,33.617,33.6439,33.5991,33.626,82781.0
2016-07-08 15:10:00,37.54,37.54,37.51,37.53,84149.0,33.626,33.626,33.5991,33.617,84149.0
2016-07-08 15:15:00,37.54,37.54,37.49,37.49,160882.0,33.626,33.626,33.5812,33.5812,160882.0
2016-07-08 15:20:00,37.5,37.54,37.49,37.52,95111.0,33.5902,33.626,33.5812,33.6081,95111.0
2016-07-08 15:25:00,37.51,37.54,37.49,37.52,139554.0,33.5991,33.626,33.5812,33.6081,139554.0
2016-07-08 15:30:00,37.51,37.52,37.47,37.48,186762.0,33.5991,33.6081,33.5633,33.5722,186762.0
2016-07-08 15:35:00,37.48,37.51,37.43,37.51,138370.0,33.5722,33.5991,33.5275,33.5991,138370.0
2016-07-08 15:40:00,37.52,37.52,37.44,37.45,199897.0,33.6081,33.6081,33.5364,33.5454,199897.0
2016-07-08 15:45:00,37.44,37.5,37.41,37.48,184826.0,33.5364,33.5902,33.5095,33.5722,184826.0
2016-07-08 15:50:00,37.48,37.51,37.45,37.48,196919.0,33.5722,33.5991,33.5454,33.5722,196919.0
2016-07-08 15:55:00,37.48,37.52,37.37,37.38,1197513.0,33.5722,33.6081,33.4737,33.4827,1197513.0
2016-07-11 09:30:00,37.67,38.0,37.6,37.97,273597.0,33.7424,34.038,33.6797,34.0111,273597.0
2016-07-11 09:35:00,37.95,38.2,37.95,38.08,235072.0,33.9932,34.2172,33.9932,34.1097,235072.0
2016-07-11 09:40:00,38.07,38.25,37.95,38.2,247761.0,34.1007,34.262,33.9932,34.2172,247761.0
2016-07-11 09:45:00,38.2,38.28,37.85,37.95,257375.0,34.2172,34.2888,33.9037,33.9932,257375.0
2016-07-11 09:50:00,37.95,38.01,37.84,37.86,320026.0,33.9932,34.047,33.8947,33.9126,320026.0
2016-07-11 09:55:00,37.87,38.06,37.86,38.02,97623.0,33.9216,34.0918,33.9126,34.0559,97623.0
2016-07-11 10:00:00,38.01,38.06,37.95,38.01,130505.0,34.047,34.0918,33.9932,34.047,130505.0
2016-07-11 10:05:00,38.02,38.12,38.0,38.12,166573.0,34.0559,34.1455,34.038,34.1455,166573.0
2016-07-11 10:10:00,38.11,38.13,37.94,38.01,177484.0,34.1366,34.1545,33.9843,34.047,177484.0
2016-07-11 10:15:00,38.0,38.06,37.96,38.03,173585.0,34.038,34.0918,34.0022,34.0649,173585.0
2016-07-11 10:20:00,38.03,38.05,37.95,37.95,158910.0,34.0649,34.0828,33.9932,33.9932,158910.0
2016-07-11 10:25:00,37.95,37.96,37.87,37.88,146444.0,33.9932,34.0022,33.9216,33.9305,146444.0
2016-07-11 10:30:00,37.87,37.91,37.83,37.9,128482.0,33.9216,33.9574,33.8857,33.9484,128482.0
2016-07-11 10:35:00,37.9,37.94,37.83,37.89,92379.0,33.9484,33.9843,33.8857,33.9395,92379.0
2016-07-11 10:40:00,37.89,37.91,37.78,37.89,125339.0,33.9395,33.9574,33.841,33.9395,125339.0
2016-07-11 10:45:00,37.88,38.0,37.84,37.99,127922.0,33.9305,34.038,33.8947,34.0291,127922.0
2016-07-11 10:50:00,38.0,38.05,37.92,37.93,107675.0,34.038,34.0828,33.9664,33.9753,107675.0
2016-07-11 10:55:00,37.92,38.03,37.9,38.03,127636.0,33.9664,34.0649,33.9484,34.0649,127636.0
2016-07-11 11:00:00,38.03,38.07,38.03,38.06,70625.0,34.0649,34.1007,34.0649,34.0918,70625.0
2016-07-11 11:05:00,38.07,38.1,38.05,38.06,138595.0,34.1007,34.1276,34.0828,34.0918,138595.0
2016-07-11 11:10:00,38.06,38.15,38.06,38.12,198883.0,34.0918,34.1724,34.0918,34.1455,198883.0
2016-07-11 11:15:00,38.12,38.14,38.03,38.14,143492.0,34.1455,34.1634,34.0649,34.1634,143492.0
2016-07-11 11:20:00,38.14,38.14,38.07,38.1,119475.0,34.1634,34.1634,34.1007,34.1276,119475.0
2016-07-11 11:25:00,38.1,38.14,38.07,38.13,107279.0,34.1276,34.1634,34.1007,34.1545,107279.0
2016-07-11 11:30:00,38.13,38.15,38.07,38.12,99122.0,34.1545,34.1724,34.1007,34.1455,99122.0
2016-07-11 11:35:00,38.12,38.15,38.09,38.13,78813.0,34.1455,34.1724,34.1186,34.1545,78813.0
2016-07-11 11:40:00,38.13,38.15,38.08,38.09,74679.0,34.1545,34.1724,34.1097,34.1186,74679.0
2016-07-11 11:45:00,38.08,38.13,38.05,38.1,122397.0,34.1097,34.1545,34.0828,34.1276,122397.0
2016-07-11 11:50:00,38.1,38.12,38.06,38.11,67884.0,34.1276,34.1455,34.0918,34.1366,67884.0
2016-07-11 11:55:00,38.12,38.14,38.09,38.14,64619.0,34.1455,34.1634,34.1186,34.1634,64619.0
2016-07-11 12:00:00,38.14,38.14,38.09,38.1,62806.0,34.1634,34.1634,34.1186,34.1276,62806.0
2016-07-11 12:05:00,38.11,38.11,38.06,38.08,63088.0,34.1366,34.1366,34.0918,34.1097,63088.0
2016-07-11 12:10:00,38.07,38.1,38.05,38.05,44826.0,34.1007,34.1276,34.0828,34.0828,44826.0
2016-07-11 12:15:00,38.05,38.11,38.05,38.09,51283.0,34.0828,34.1366,34.0828,34.1186,51283.0
2016-07-11 12:20:00,38.09,38.15,38.08,38.15,110863.0,34.1186,34.1724,34.1097,34.1724,110863.0
2016-07-11 12:25:00,38.14,38.17,38.11,38.15,69584.0,34.1634,34.1903,34.1366,34.1724,69584.0
2016-07-11 12:30:00,38.14,38.17,38.11,38.14,58727.0,34.1634,34.1903,34.1366,34.1634,58727.0
2016-07-11 12:35:00,38.14,38.17,38.12,38.16,62787.0,34.1634,34.1903,34.1455,34.1813,62787.0
2016-07-11 12:40:00,38.16,38.17,38.14,38.16,36897.0,34.1813,34.1903,34.1634,34.1813,36897.0
2016-07-11 12:45:00,38.16,38.17,38.14,38.15,46833.0,34.1813,34.1903,34.1634,34.1724,46833.0
2016-07-11 12:50:00,38.15,38.17,38.13,38.14,68342.0,34.1724,34.1903,34.1545,34.1634,68342.0
2016-07-11 12:55:00,38.15,38.16,38.13,38.15,48725.0,34.1724,34.1813,34.1545,34.1724,48725.0
2016-07-11 13:00:00,38.15,38.17,38.08,38.08,69923.0,34.1724,34.1903,34.1097,34.1097,69923.0
2016-07-11 13:05:00,38.09,38.11,38.05,38.09,48215.0,34.1186,34.1366,34.0828,34.1186,48215.0
2016-07-11 13:10:00,38.08,38.09,38.04,38.05,70030.0,34.1097,34.1186,34.0739,34.0828,70030.0
2016-07-11 13:15:00,38.05,38.05,38.02,38.02,32983.0,34.0828,34.0828,34.0559,34.0559,32983.0
2016-07-11 13:20:00,38.03,38.05,38.0,38.01,42655.0,34.0649,34.0828,34.038,34.047,42655.0
2016-07-11 13:25:00,38.01,38.02,37.98,38.02,89008.0,34.047,34.0559,34.0201,34.0559,89008.0
2016-07-11 13:30:00,38.02,38.03,37.99,38.01,58816.0,34.0559,34.0649,34.0291,34.047,58816.0
2016-07-11 13:35:00,38.01,38.05,38.0,38.02,53785.0,34.047,34.0828,34.038,34.0559,53785.0
2016-07-11 13:40:00,38.01,38.02,37.94,37.96,70141.0,34.047,34.0559,33.9843,34.0022,70141.0
2016-07-11 13:45:00,37.96,38.01,37.95,38.0,72220.0,34.0022,34.047,33.9932,34.038,72220.0
2016-07-11 13:50:00,37.99,38.04,37.99,38.02,44277.0,34.0291,34.0739,34.0291,34.0559,44277.0
2016-07-11 13:55:00,38.01,38.04,37.98,37.98,70650.0,34.047,34.0739,34.0201,34.0201,70650.0
2016-07-11 14:00:00,37.99,38.0,37.97,37.99,31633.0,34.0291,34.038,34.0111,34.0291,31633.0
2016-07-11 14:05:00,37.98,38.01,37.97,38.0,48237.0,34.0201,34.047,34.0111,34.038,48237.0
2016-07-11 14:10:00,38.01,38.04,38.0,38.03,56237.0,34.047,34.0739,34.038,34.0649,56237.0
2016-07-11 14:15:00,38.02,38.04,38.02,38.04,40116.0,34.0559,34.0739,34.0559,34.0739,40116.0
2016-07-11 14:20:00,38.04,38.08,38.02,38.08,92807.0,34.0739,34.1097,34.0559,34.1097,92807.0
2016-07-11 14:25:00,38.08,38.15,38.07,38.14,104883.0,34.1097,34.1724,34.1007,34.1634,104883.0
2016-07-11 14:30:00,38.14,38.19,38.12,38.18,71603.0,34.1634,34.2082,34.1455,34.1993,71603.0
2016-07-11 14:35:00,38.18,38.19,38.15,38.17,50982.0,34.1993,34.2082,34.1724,34.1903,50982.0
2016-07-11 14:40:00,38.17,38.2,38.16,38.2,54078.0,34.1903,34.2172,34.1813,34.2172,54078.0
2016-07-11 14:45:00,38.2,38.2,38.17,38.2,94689.0,34.2172,34.2172,34.1903,34.2172,94689.0
2016-07-11 14:50:00,38.2,38.27,38.19,38.27,106133.0,34.2172,34.2799,34.2082,34.2799,106133.0
2016-07-11 14:55:00,38.27,38.31,38.25,38.31,153210.0,34.2799,34.3157,34.262,34.3157,153210.0
2016-07-11 15:00:00,38.31,38.35,38.29,38.34,93614.0,34.3157,34.3515,34.2978,34.3426,93614.0
2016-07-11 15:05:00,38.34,38.38,38.3,38.38,98629.0,34.3426,34.3784,34.3067,34.3784,98629.0
2016-07-11 15:10:00,38.38,38.45,38.36,38.44,162370.0,34.3784,34.4411,34.3605,34.4321,162370.0
2016-07-11 15:15:00,38.44,38.44,38.36,38.38,115431.0,34.4321,34.4321,34.3605,34.3784,115431.0
2016-07-11 15:20:00,38.37,38.43,38.36,38.41,122124.0,34.3694,34.4232,34.3605,34.4053,122124.0
2016-07-11 15:25:00,38.4,38.42,38.38,38.39,130054.0,34.3963,34.4142,34.3784,34.3874,130054.0
2016-07-11 15:30:00,38.39,38.39,38.26,38.29,249868.0,34.3874,34.3874,34.2709,34.2978,249868.0
2016-07-11 15:35:00,38.28,38.3,38.22,38.23,122691.0,34.2888,34.3067,34.2351,34.244,122691.0
2016-07-11 15:40:00,38.23,38.29,38.2,38.27,274629.0,34.244,34.2978,34.2172,34.2799,274629.0
2016-07-11 15:45:00,38.27,38.27,38.24,38.27,190183.0,34.2799,34.2799,34.253,34.2799,190183.0
2016-07-11 15:50:00,38.27,38.29,38.24,38.29,220507.0,34.2799,34.2978,34.253,34.2978,220507.0
2016-07-11 15:55:00,38.29,38.29,38.11,38.12,796459.0,34.2978,34.2978,34.1366,34.1455,796459.0
2016-07-12 09:30:00,39.2,39.71,39.13,39.26,977883.0,35.1129,35.5697,35.0502,35.1667,977883.0
2016-07-12 09:35:00,39.26,39.73,39.24,39.43,781072.0,35.1667,35.5876,35.1487,35.3189,781072.0
2016-07-12 09:40:00,39.44,39.72,39.4,39.72,651270.0,35.3279,35.5787,35.2921,35.5787,651270.0
2016-07-12 09:45:00,39.72,40.1,39.6,40.02,1028977.0,35.5787,35.9191,35.4712,35.8474,1028977.0
2016-07-12 09:50:00,40.03,40.2,39.84,40.01,874393.0,35.8564,36.0086,35.6862,35.8385,874393.0
2016-07-12 09:55:00,40.01,40.03,39.85,39.85,210071.0,35.8385,35.8564,35.6951,35.6951,210071.0
2016-07-12 10:00:00,39.85,39.9,39.73,39.76,286872.0,35.6951,35.7399,35.5876,35.6145,286872.0
2016-07-12 10:05:00,39.76,39.79,39.43,39.43,314878.0,35.6145,35.6414,35.3189,35.3189,314878.0
2016-07-12 10:10:00,39.44,39.63,39.42,39.49,361344.0,35.3279,35.4981,35.31,35.3727,361344.0
2016-07-12 10:15:00,39.5,39.64,39.48,39.53,189710.0,35.3816,35.507,35.3637,35.4085,189710.0
2016-07-12 10:20:00,39.53,39.7,39.53,39.62,235837.0,35.4085,35.5608,35.4085,35.4891,235837.0
2016-07-12 10:25:00,39.61,39.64,39.46,39.49,236210.0,35.4802,35.507,35.3458,35.3727,236210.0
2016-07-12 10:30:00,39.49,39.59,39.49,39.53,210961.0,35.3727,35.4622,35.3727,35.4085,210961.0
2016-07-12 10:35:00,39.53,39.53,39.41,39.42,218729.0,35.4085,35.4085,35.301,35.31,218729.0
2016-07-12 10:40:00,39.43,39.48,39.36,39.36,242824.0,35.3189,35.3637,35.2562,35.2562,242824.0
2016-07-12 10:45:00,39.36,39.38,39.29,39.29,228043.0,35.2562,35.2741,35.1935,35.1935,228043.0
2016-07-12 10:50:00,39.29,39.32,39.23,39.27,198413.0,35.1935,35.2204,35.1398,35.1756,198413.0
2016-07-12 10:55:00,39.26,39.33,39.24,39.3,167609.0,35.1667,35.2294,35.1487,35.2025,167609.0
2016-07-12 11:00:00,39.31,39.36,39.29,39.32,233444.0,35.2114,35.2562,35.1935,35.2204,233444.0
2016-07-12 11:05:00,39.32,39.45,39.3,39.45,377634.0,35.2204,35.3368,35.2025,35.3368,377634.0
2016-07-12 11:10:00,39.44,39.56,39.43,39.45,215293.0,35.3279,35.4354,35.3189,35.3368,215293.0
2016-07-12 11:15:00,39.45,39.53,39.44,39.5,156692.0,35.3368,35.4085,35.3279,35.3816,156692.0
2016-07-12 11:20:00,39.49,39.51,39.42,39.47,197555.0,35.3727,35.3906,35.31,35.3548,197555.0
2016-07-12 11:25:00,39.47,39.56,39.44,39.44,163327.0,35.3548,35.4354,35.3279,35.3279,163327.0
2016-07-12 11:30:00,39.45,39.51,39.39,39.39,259305.0,35.3368,35.3906,35.2831,35.2831,259305.0
2016-07-12 11:35:00,39.39,39.5,39.36,39.49,144782.0,35.2831,35.3816,35.2562,35.3727,144782.0
2016-07-12 11:40:00,39.49,39.52,39.44,39.47,102785.0,35.3727,35.3995,35.3279,35.3548,102785.0
2016-07-12 11:45:00,39.47,39.49,39.44,39.47,71958.0,35.3548,35.3727,35.3279,35.3548,71958.0
2016-07-12 11:50:00,39.47,39.49,39.44,39.48,89888.0,35.3548,35.3727,35.3279,35.3637,89888.0
2016-07-12 11:55:00,39.49,39.51,39.46,39.46,127932.0,35.3727,35.3906,35.3458,35.3458,127932.0
2016-07-12 12:00:00,39.46,39.5,39.45,39.48,103466.0,35.3458,35.3816,35.3368,35.3637,103466.0
2016-07-12 12:05:00,39.47,39.55,39.44,39.52,159307.0,35.3548,35.4264,35.3279,35.3995,159307.0
2016-07-12 12:10:00,39.53,39.53,39.37,39.38,130268.0,35.4085,35.4085,35.2652,35.2741,130268.0
2016-07-12 12:15:00,39.39,39.44,39.38,39.41,101053.0,35.2831,35.3279,35.2741,35.301,101053.0
2016-07-12 12:20:00,39.41,39.42,39.38,39.41,154353.0,35.301,35.31,35.2741,35.301,154353.0
2016-07-12 12:25:00,39.4,39.49,39.4,39.48,127371.0,35.2921,35.3727,35.2921,35.3637,127371.0
2016-07-12 12:30:00,39.49,39.64,39.46,39.64,150681.0,35.3727,35.507,35.3458,35.507,150681.0
2016-07-12 12:35:00,39.64,39.64,39.57,39.59,104123.0,35.507,35.507,35.4443,35.4622,104123.0
2016-07-12 12:40:00,39.59,39.62,39.56,39.6,79557.0,35.4622,35.4891,35.4354,35.4712,79557.0
2016-07-12 12:45:00,39.61,39.62,39.54,39.56,97654.0,35.4802,35.4891,35.4175,35.4354,97654.0
2016-07-12 12:50:00,39.56,39.6,39.52,39.57,60777.0,35.4354,35.4712,35.3995,35.4443,60777.0
2016-07-12 12:55:00,39.56,39.59,39.55,39.58,48310.0,35.4354,35.4622,35.4264,35.4533,48310.0
2016-07-12 13:00:00,39.58,39.63,39.57,39.61,96457.0,35.4533,35.4981,35.4443,35.4802,96457.0
2016-07-12 13:05:00,39.61,39.62,39.53,39.54,147115.0,35.4802,35.4891,35.4085,35.4175,147115.0
2016-07-12 13:10:00,39.53,39.54,39.48,39.53,102024.0,35.4085,35.4175,35.3637,35.4085,102024.0
2016-07-12 13:15:00,39.53,39.57,39.52,39.57,55750.0,35.4085,35.4443,35.3995,35.4443,55750.0
2016-07-12 13:20:00,39.56,39.56,39.53,39.53,86232.0,35.4354,35.4354,35.4085,35.4085,86232.0
2016-07-12 13:25:00,39.53,39.61,39.51,39.59,86914.0,35.4085,35.4802,35.3906,35.4622,86914.0
2016-07-12 13:30:00,39.59,39.61,39.56,39.58,114712.0,35.4622,35.4802,35.4354,35.4533,114712.0
2016-07-12 13:35:00,39.57,39.59,39.53,39.59,138202.0,35.4443,35.4622,35.4085,35.4622,138202.0
2016-07-12 13:40:00,39.59,39.66,39.57,39.63,191462.0,35.4622,35.5249,35.4443,35.4981,191462.0
2016-07-12 13:45:00,39.62,39.67,39.59,39.66,166165.0,35.4891,35.5339,35.4622,35.5249,166165.0
2016-07-12 13:50:00,39.66,39.69,39.64,39.66,105381.0,35.5249,35.5518,35.507,35.5249,105381.0
2016-07-12 13:55:00,39.66,39.67,39.59,39.61,132050.0,35.5249,35.5339,35.4622,35.4802,132050.0
2016-07-12 14:00:00,39.61,39.75,39.61,39.74,152383.0,35.4802,35.6056,35.4802,35.5966,152383.0
2016-07-12 14:05:00,39.75,39.82,39.71,39.71,181787.0,35.6056,35.6683,35.5697,35.5697,181787.0
2016-07-12 14:10:00,39.72,39.82,39.72,39.82,266714.0,35.5787,35.6683,35.5787,35.6683,266714.0
2016-07-12 14:15:00,39.81,39.85,39.79,39.83,106315.0,35.6593,35.6951,35.6414,35.6772,106315.0
2016-07-12 14:20:00,39.83,39.83,39.75,39.79,176045.0,35.6772,35.6772,35.6056,35.6414,176045.0
2016-07-12 14:25:00,39.79,39.86,39.75,39.86,149878.0,35.6414,35.7041,35.6056,35.7041,149878.0
2016-07-12 14:30:00,39.86,39.87,39.8,39.8,105470.0,35.7041,35.7131,35.6503,35.6503,105470.0
2016-07-12 14:35:00,39.8,39.81,39.75,39.77,88275.0,35.6503,35.6593,35.6056,35.6235,88275.0
2016-07-12 14:40:00,39.77,39.79,39.72,39.73,152866.0,35.6235,35.6414,35.5787,35.5876,152866.0
2016-07-12 14:45:00,39.72,39.77,39.71,39.75,101476.0,35.5787,35.6235,35.5697,35.6056,101476.0
2016-07-12 14:50:00,39.76,39.83,39.76,39.79,107619.0,35.6145,35.6772,35.6145,35.6414,107619.0
2016-07-12 14:55:00,39.78,39.84,39.76,39.82,116035.0,35.6324,35.6862,35.6145,35.6683,116035.0
2016-07-12 15:00:00,39.82,39.85,39.77,39.8,121098.0,35.6683,35.6951,35.6235,35.6503,121098.0
2016-07-12 15:05:00,39.8,39.95,39.8,39.93,213830.0,35.6503,35.7847,35.6503,35.7668,213830.0
2016-07-12 15:10:00,39.92,40.01,39.88,40.0,230730.0,35.7578,35.8385,35.722,35.8295,230730.0
2016-07-12 15:15:00,40.0,40.07,39.97,40.03,239225.0,35.8295,35.8922,35.8026,35.8564,239225.0
2016-07-12 15:20:00,40.04,40.22,40.03,40.21,248085.0,35.8653,36.0266,35.8564,36.0176,248085.0
2016-07-12 15:25:00,40.2,40.28,40.18,40.26,379923.0,36.0086,36.0803,35.9907,36.0624,379923.0
2016-07-12 15:30:00,40.26,40.27,40.19,40.25,236098.0,36.0624,36.0713,35.9997,36.0534,236098.0
2016-07-12 15:35:00,40.25,40.41,40.23,40.41,351328.0,36.0534,36.1967,36.0355,36.1967,351328.0
2016-07-12 15:40:00,40.4,40.41,40.25,40.34,334581.0,36.1878,36.1967,36.0534,36.134,334581.0
2016-07-12 15:45:00,40.33,40.34,40.24,40.25,266762.0,36.1251,36.134,36.0445,36.0534,266762.0
2016-07-12 15:50:00,40.26,40.27,40.19,40.26,358421.0,36.0624,36.0713,35.9997,36.0624,358421.0
2016-07-12 15:55:00,40.26,40.28,40.2,40.21,460576.0,36.0624,36.0803,36.0086,36.0176,460576.0
2016-07-13 09:30:00,40.5,40.6,40.26,40.28,502019.0,36.2774,36.3669,36.0624,36.0803,502019.0
2016-07-13 09:35:00,40.27,40.28,39.89,39.99,395855.0,36.0713,36.0803,35.731,35.8205,395855.0
2016-07-13 09:40:00,40.0,40.01,39.55,39.55,531076.0,35.8295,35.8385,35.4264,35.4264,531076.0
2016-07-13 09:45:00,39.56,39.79,39.52,39.66,254084.0,35.4354,35.6414,35.3995,35.5249,254084.0
2016-07-13 09:50:00,39.67,39.78,39.62,39.76,302238.0,35.5339,35.6324,35.4891,35.6145,302238.0
2016-07-13 09:55:00,39.77,39.94,39.74,39.86,228714.0,35.6235,35.7758,35.5966,35.7041,228714.0
2016-07-13 10:00:00,39.86,39.93,39.81,39.83,185242.0,35.7041,35.7668,35.6593,35.6772,185242.0
2016-07-13 10:05:00,39.83,39.93,39.83,39.87,256907.0,35.6772,35.7668,35.6772,35.7131,256907.0
2016-07-13 10:10:00,39.87,39.93,39.84,39.86,169444.0,35.7131,35.7668,35.6862,35.7041,169444.0
2016-07-13 10:15:00,39.86,39.86,39.65,39.68,188300.0,35.7041,35.7041,35.516,35.5429,188300.0
2016-07-13 10:20:00,39.68,39.8,39.68,39.75,123229.0,35.5429,35.6503,35.5429,35.6056,123229.0
2016-07-13 10:25:00,39.74,39.76,39.6,39.69,189849.0,35.5966,35.6145,35.4712,35.5518,189849.0
2016-07-13 10:30:00,39.69,39.85,39.67,39.74,206095.0,35.5518,35.6951,35.5339,35.5966,206095.0
2016-07-13 10:35:00,39.76,39.82,39.74,39.77,136291.0,35.6145,35.6683,35.5966,35.6235,136291.0
2016-07-13 10:40:00,39.76,39.87,39.75,39.82,92451.0,35.6145,35.7131,35.6056,35.6683,92451.0
2016-07-13 10:45:00,39.82,39.82,39.72,39.78,98603.0,35.6683,35.6683,35.5787,35.6324,98603.0
2016-07-13 10:50:00,39.78,39.86,39.77,39.85,76315.0,35.6324,35.7041,35.6235,35.6951,76315.0
2016-07-13 10:55:00,39.84,39.87,39.79,39.82,77963.0,35.6862,35.7131,35.6414,35.6683,77963.0
2016-07-13 11:00:00,39.83,39.84,39.76,39.77,89348.0,35.6772,35.6862,35.6145,35.6235,89348.0
2016-07-13 11:05:00,39.76,39.77,39.6,39.69,174706.0,35.6145,35.6235,35.4712,35.5518,174706.0
2016-07-13 11:10:00,39.69,39.77,39.68,39.68,87491.0,35.5518,35.6235,35.5429,35.5429,87491.0
2016-07-13 11:15:00,39.68,39.69,39.52,39.53,172718.0,35.5429,35.5518,35.3995,35.4085,172718.0
2016-07-13 11:20:00,39.54,39.6,39.5,39.5,129379.0,35.4175,35.4712,35.3816,35.3816,129379.0
2016-07-13 11:25:00,39.51,39.54,39.47,39.52,133112.0,35.3906,35.4175,35.3548,35.3995,133112.0
2016-07-13 11:30:00,39.53,39.6,39.52,39.56,179835.0,35.4085,35.4712,35.3995,35.4354,179835.0
2016-07-13 11:35:00,39.57,39.57,39.43,39.48,167269.0,35.4443,35.4443,35.3189,35.3637,167269.0
2016-07-13 11:40:00,39.48,39.52,39.46,39.49,95771.0,35.3637,35.3995,35.3458,35.3727,95771.0
2016-07-13 11:45:00,39.49,39.55,39.42,39.48,160458.0,35.3727,35.4264,35.31,35.3637,160458.0
2016-07-13 11:50:00,39.49,39.58,39.46,39.57,165512.0,35.3727,35.4533,35.3458,35.4443,165512.0
2016-07-13 11:55:00,39.57,39.62,39.55,39.62,89499.0,35.4443,35.4891,35.4264,35.4891,89499.0
2016-07-13 12:00:00,39.61,39.64,39.58,39.64,83973.0,35.4802,35.507,35.4533,35.507,83973.0
2016-07-13 12:05:00,39.65,39.73,39.64,39.68,129944.0,35.516,35.5876,35.507,35.5429,129944.0
2016-07-13 12:10:00,39.68,39.68,39.6,39.61,95368.0,35.5429,35.5429,35.4712,35.4802,95368.0
2016-07-13 12:15:00,39.6,39.67,39.57,39.66,84382.0,35.4712,35.5339,35.4443,35.5249,84382.0
2016-07-13 12:20:00,39.65,39.69,39.64,39.67,81047.0,35.516,35.5518,35.507,35.5339,81047.0
2016-07-13 12:25:00,39.66,39.7,39.65,39.7,63917.0,35.5249,35.5608,35.516,35.5608,63917.0
2016-07-13 12:30:00,39.69,39.73,39.68,39.73,70830.0,35.5518,35.5876,35.5429,35.5876,70830.0
2016-07-13 12:35:00,39.72,39.78,39.7,39.75,101979.0,35.5787,35.6324,35.5608,35.6056,101979.0
2016-07-13 12:40:00,39.74,39.77,39.73,39.76,83836.0,35.5966,35.6235,35.5876,35.6145,83836.0
2016-07-13 12:45:00,39.76,39.78,39.72,39.73,97164.0,35.6145,35.6324,35.5787,35.5876,97164.0
2016-07-13 12:50:00,39.74,39.76,39.72,39.75,45461.0,35.5966,35.6145,35.5787,35.6056,45461.0
2016-07-13 12:55:00,39.75,39.77,39.73,39.76,65260.0,35.6056,35.6235,35.5876,35.6145,65260.0
2016-07-13 13:00:00,39.75,39.78,39.72,39.75,122719.0,35.6056,35.6324,35.5787,35.6056,122719.0
2016-07-13 13:05:00,39.75,39.78,39.7,39.78,78699.0,35.6056,35.6324,35.5608,35.6324,78699.0
2016-07-13 13:10:00,39.78,39.8,39.76,39.79,57195.0,35.6324,35.6503,35.6145,35.6414,57195.0
2016-07-13 13:15:00,39.78,39.8,39.71,39.72,77246.0,35.6324,35.6503,35.5697,35.5787,77246.0
2016-07-13 13:20:00,39.72,39.74,39.7,39.72,65067.0,35.5787,35.5966,35.5608,35.5787,65067.0
2016-07-13 13:25:00,39.72,39.73,39.68,39.68,44264.0,35.5787,35.5876,35.5429,35.5429,44264.0
2016-07-13 13:30:00,39.69,39.73,39.68,39.7,69647.0,35.5518,35.5876,35.5429,35.5608,69647.0
2016-07-13 13:35:00,39.7,39.76,39.7,39.73,71392.0,35.5608,35.6145,35.5608,35.5876,71392.0
2016-07-13 13:40:00,39.73,39.76,39.72,39.74,43691.0,35.5876,35.6145,35.5787,35.5966,43691.0
2016-07-13 13:45:00,39.74,39.8,39.72,39.77,170713.0,35.5966,35.6503,35.5787,35.6235,170713.0
2016-07-13 13:50:00,39.78,39.78,39.68,39.71,100547.0,35.6324,35.6324,35.5429,35.5697,100547.0
2016-07-13 13:55:00,39.72,39.72,39.62,39.63,110214.0,35.5787,35.5787,35.4891,35.4981,110214.0
2016-07-13 14:00:00,39.64,39.69,39.63,39.66,73268.0,35.507,35.5518,35.4981,35.5249,73268.0
2016-07-13 14:05:00,39.66,39.78,39.65,39.77,121391.0,35.5249,35.6324,35.516,35.6235,121391.0
2016-07-13 14:10:00,39.77,39.87,39.76,39.82,88934.0,35.6235,35.7131,35.6145,35.6683,88934.0
2016-07-13 14:15:00,39.82,39.83,39.75,39.77,85608.0,35.6683,35.6772,35.6056,35.6235,85608.0
2016-07-13 14:20:00,39.77,39.8,39.71,39.73,90575.0,35.6235,35.6503,35.5697,35.5876,90575.0
2016-07-13 14:25:00,39.73,39.76,39.71,39.74,128503.0,35.5876,35.6145,35.5697,35.5966,128503.0
2016-07-13 14:30:00,39.75,39.76,39.69,39.71,109398.0,35.6056,35.6145,35.5518,35.5697,109398.0
2016-07-13 14:35:00,39.71,39.77,39.67,39.76,116828.0,35.5697,35.6235,35.5339,35.6145,116828.0
2016-07-13 14:40:00,39.75,39.76,39.69,39.71,78366.0,35.6056,35.6145,35.5518,35.5697,78366.0
2016-07-13 14:45:00,39.71,39.74,39.68,39.73,88851.0,35.5697,35.5966,35.5429,35.5876,88851.0
2016-07-13 14:50:00,39.73,39.74,39.66,39.69,77422.0,35.5876,35.5966,35.5249,35.5518,77422.0
2016-07-13 14:55:00,39.69,39.79,39.67,39.74,149910.0,35.5518,35.6414,35.5339,35.5966,149910.0
2016-07-13 15:00:00,39.75,39.81,39.74,39.81,196327.0,35.6056,35.6593,35.5966,35.6593,196327.0
2016-07-13 15:05:00,39.81,39.82,39.67,39.69,204636.0,35.6593,35.6683,35.5339,35.5518,204636.0
2016-07-13 15:10:00,39.69,39.73,39.65,39.66,179097.0,35.5518,35.5876,35.516,35.5249,179097.0
2016-07-13 15:15:00,39.66,39.71,39.66,39.7,149279.0,35.5249,35.5697,35.5249,35.5608,149279.0
2016-07-13 15:20:00,39.69,39.69,39.61,39.66,148441.0,35.5518,35.5518,35.4802,35.5249,148441.0
2016-07-13 15:25:00,39.66,39.7,39.65,39.69,124065.0,35.5249,35.5608,35.516,35.5518,124065.0
2016-07-13 15:30:00,39.69,39.71,39.63,39.66,280576.0,35.5518,35.5697,35.4981,35.5249,280576.0
2016-07-13 15:35:00,39.66,39.67,39.59,39.64,314793.0,35.5249,35.5339,35.4622,35.507,314793.0
2016-07-13 15:40:00,39.64,39.68,39.53,39.55,416323.0,35.507,35.5429,35.4085,35.4264,416323.0
2016-07-13 15:45:00,39.54,39.57,39.51,39.55,352690.0,35.4175,35.4443,35.3906,35.4264,352690.0
2016-07-13 15:50:00,39.55,39.63,39.55,39.61,542698.0,35.4264,35.4981,35.4264,35.4802,542698.0
2016-07-13 15:55:00,39.62,39.62,39.55,39.57,737082.0,35.4891,35.4891,35.4264,35.4443,737082.0
2016-07-14 09:30:00,40.33,41.35,40.33,40.87,1208953.0,36.1251,37.0387,36.1251,36.6088,1208953.0
2016-07-14 09:35:00,40.88,40.89,40.56,40.66,479232.0,36.6177,36.6267,36.3311,36.4207,479232.0
2016-07-14 09:40:00,40.67,40.79,40.25,40.4,556772.0,36.4296,36.5371,36.0534,36.1878,556772.0
2016-07-14 09:45:00,40.4,40.42,40.23,40.35,810475.0,36.1878,36.2057,36.0355,36.143,810475.0
2016-07-14 09:50:00,40.35,40.4,40.17,40.24,395407.0,36.143,36.1878,35.9818,36.0445,395407.0
2016-07-14 09:55:00,40.24,40.4,40.15,40.26,363616.0,36.0445,36.1878,35.9639,36.0624,363616.0
2016-07-14 10:00:00,40.26,40.4,40.21,40.3,402069.0,36.0624,36.1878,36.0176,36.0982,402069.0
2016-07-14 10:05:00,40.31,40.78,40.29,40.71,739836.0,36.1072,36.5282,36.0893,36.4655,739836.0
2016-07-14 10:10:00,40.72,41.0,40.69,41.0,491620.0,36.4744,36.7252,36.4476,36.7252,491620.0
2016-07-14 10:15:00,40.99,41.12,40.86,40.86,671697.0,36.7163,36.8327,36.5998,36.5998,671697.0
2016-07-14 10:20:00,40.86,41.07,40.5,41.05,524380.0,36.5998,36.7879,36.2774,36.77,524380.0
2016-07-14 10:25:00,41.05,41.06,40.91,41.0,291918.0,36.77,36.779,36.6446,36.7252,291918.0
2016-07-14 10:30:00,41.0,41.1,40.96,41.06,311330.0,36.7252,36.8148,36.6894,36.779,311330.0
2016-07-14 10:35:00,41.05,41.1,40.97,41.02,283261.0,36.77,36.8148,36.6984,36.7431,283261.0
2016-07-14 10:40:00,41.04,41.09,40.55,40.78,432180.0,36.7611,36.8058,36.3222,36.5282,432180.0
2016-07-14 10:45:00,40.79,40.79,40.56,40.62,255676.0,36.5371,36.5371,36.3311,36.3849,255676.0
2016-07-14 10:50:00,40.61,40.66,40.39,40.47,298848.0,36.3759,36.4207,36.1788,36.2505,298848.0
2016-07-14 10:55:00,40.47,40.64,40.47,40.64,203225.0,36.2505,36.4028,36.2505,36.4028,203225.0
2016-07-14 11:00:00,40.64,40.9,40.63,40.87,182302.0,36.4028,36.6357,36.3938,36.6088,182302.0
2016-07-14 11:05:00,40.86,40.94,40.82,40.91,142082.0,36.5998,36.6715,36.564,36.6446,142082.0
2016-07-14 11:10:00,40.91,40.96,40.81,40.89,127916.0,36.6446,36.6894,36.555,36.6267,127916.0
2016-07-14 11:15:00,40.89,40.92,40.81,40.88,151790.0,36.6267,36.6536,36.555,36.6177,151790.0
2016-07-14 11:20:00,40.87,40.88,40.62,40.66,363089.0,36.6088,36.6177,36.3849,36.4207,363089.0
2016-07-14 11:25:00,40.66,40.66,40.44,40.47,235146.0,36.4207,36.4207,36.2236,36.2505,235146.0
2016-07-14 11:30:00,40.47,40.57,40.47,40.52,165084.0,36.2505,36.3401,36.2505,36.2953,165084.0
2016-07-14 11:35:00,40.52,40.6,40.42,40.44,139798.0,36.2953,36.3669,36.2057,36.2236,139798.0
2016-07-14 11:40:00,40.43,40.5,40.37,40.44,155105.0,36.2147,36.2774,36.1609,36.2236,155105.0
2016-07-14 11:45:00,40.44,40.47,40.36,40.43,137737.0,36.2236,36.2505,36.152,36.2147,137737.0
2016-07-14 11:50:00,40.43,40.49,40.39,40.39,125116.0,36.2147,36.2684,36.1788,36.1788,125116.0
2016-07-14 11:55:00,40.39,40.48,40.34,40.48,135603.0,36.1788,36.2594,36.134,36.2594,135603.0
2016-07-14 12:00:00,40.48,40.51,40.41,40.51,118033.0,36.2594,36.2863,36.1967,36.2863,118033.0
2016-07-14 12:05:00,40.51,40.61,40.5,40.6,93157.0,36.2863,36.3759,36.2774,36.3669,93157.0
2016-07-14 12:10:00,40.6,40.63,40.55,40.56,82548.0,36.3669,36.3938,36.3222,36.3311,82548.0
2016-07-14 12:15:00,40.57,40.67,40.55,40.61,57562.0,36.3401,36.4296,36.3222,36.3759,57562.0
2016-07-14 12:20:00,40.6,40.67,40.58,40.59,95598.0,36.3669,36.4296,36.349,36.358,95598.0
2016-07-14 12:25:00,40.59,40.62,40.52,40.6,65977.0,36.358,36.3849,36.2953,36.3669,65977.0
2016-07-14 12:30:00,40.6,40.62,40.58,40.61,72201.0,36.3669,36.3849,36.349,36.3759,72201.0
2016-07-14 12:35:00,40.61,40.63,40.59,40.62,96453.0,36.3759,36.3938,36.358,36.3849,96453.0
2016-07-14 12:40:00,40.62,40.63,40.55,40.56,75416.0,36.3849,36.3938,36.3222,36.3311,75416.0
2016-07-14 12:45:00,40.57,40.63,40.56,40.61,77360.0,36.3401,36.3938,36.3311,36.3759,77360.0
2016-07-14 12:50:00,40.61,40.63,40.59,40.62,75032.0,36.3759,36.3938,36.358,36.3849,75032.0
2016-07-14 12:55:00,40.61,40.63,40.59,40.63,55447.0,36.3759,36.3938,36.358,36.3938,55447.0
2016-07-14 13:00:00,40.62,40.64,40.57,40.62,96006.0,36.3849,36.4028,36.3401,36.3849,96006.0
2016-07-14 13:05:00,40.61,40.63,40.58,40.62,66824.0,36.3759,36.3938,36.349,36.3849,66824.0
2016-07-14 13:10:00,40.62,40.65,40.59,40.6,76467.0,36.3849,36.4117,36.358,36.3669,76467.0
2016-07-14 13:15:00,40.61,40.63,40.57,40.61,68223.0,36.3759,36.3938,36.3401,36.3759,68223.0
2016-07-14 13:20:00,40.62,40.66,40.62,40.64,57243.0,36.3849,36.4207,36.3849,36.4028,57243.0
2016-07-14 13:25:00,40.64,40.72,40.64,40.66,88148.0,36.4028,36.4744,36.4028,36.4207,88148.0
2016-07-14 13:30:00,40.66,40.7,40.63,40.68,61080.0,36.4207,36.4565,36.3938,36.4386,61080.0
2016-07-14 13:35:00,40.67,40.73,40.67,40.72,90623.0,36.4296,36.4834,36.4296,36.4744,90623.0
2016-07-14 13:40:00,40.71,40.73,40.69,40.73,49891.0,36.4655,36.4834,36.4476,36.4834,49891.0
2016-07-14 13:45:00,40.72,40.74,40.64,40.68,76196.0,36.4744,36.4923,36.4028,36.4386,76196.0
2016-07-14 13:50:00,40.68,40.69,40.64,40.65,57715.0,36.4386,36.4476,36.4028,36.4117,57715.0
2016-07-14 13:55:00,40.64,40.66,40.59,40.63,82003.0,36.4028,36.4207,36.358,36.3938,82003.0
2016-07-14 14:00:00,40.64,40.7,40.64,40.68,90487.0,36.4028,36.4565,36.4028,36.4386,90487.0
2016-07-14 14:05:00,40.68,40.68,40.64,40.66,58982.0,36.4386,36.4386,36.4028,36.4207,58982.0
2016-07-14 14:10:00,40.66,40.69,40.61,40.64,80881.0,36.4207,36.4476,36.3759,36.4028,80881.0
2016-07-14 14:15:00,40.64,40.75,40.64,40.73,118196.0,36.4028,36.5013,36.4028,36.4834,118196.0
2016-07-14 14:20:00,40.73,40.77,40.71,40.72,71706.0,36.4834,36.5192,36.4655,36.4744,71706.0
2016-07-14 14:25:00,40.72,40.8,40.72,40.8,59387.0,36.4744,36.5461,36.4744,36.5461,59387.0
2016-07-14 14:30:00,40.8,40.9,40.8,40.9,185139.0,36.5461,36.6357,36.5461,36.6357,185139.0
2016-07-14 14:35:00,40.9,40.91,40.85,40.91,109292.0,36.6357,36.6446,36.5909,36.6446,109292.0
2016-07-14 14:40:00,40.9,40.95,40.89,40.93,124307.0,36.6357,36.6804,36.6267,36.6625,124307.0
2016-07-14 14:45:00,40.94,40.99,40.87,40.98,193537.0,36.6715,36.7163,36.6088,36.7073,193537.0
2016-07-14 14:50:00,40.99,41.0,40.89,40.95,197141.0,36.7163,36.7252,36.6267,36.6804,197141.0
2016-07-14 14:55:00,40.94,40.96,40.92,40.95,97806.0,36.6715,36.6894,36.6536,36.6804,97806.0
2016-07-14 15:00:00,40.95,40.98,40.91,40.94,159814.0,36.6804,36.7073,36.6446,36.6715,159814.0
2016-07-14 15:05:00,40.95,40.99,40.91,40.97,132268.0,36.6804,36.7163,36.6446,36.6984,132268.0
2016-07-14 15:10:00,40.96,40.98,40.92,40.94,124536.0,36.6894,36.7073,36.6536,36.6715,124536.0
2016-07-14 15:15:00,40.93,40.98,40.93,40.95,111516.0,36.6625,36.7073,36.6625,36.6804,111516.0
2016-07-14 15:20:00,40.95,40.95,40.89,40.9,100990.0,36.6804,36.6804,36.6267,36.6357,100990.0
2016-07-14 15:25:00,40.9,40.91,40.86,40.88,91312.0,36.6357,36.6446,36.5998,36.6177,91312.0
2016-07-14 15:30:00,40.88,40.9,40.81,40.82,166083.0,36.6177,36.6357,36.555,36.564,166083.0
2016-07-14 15:35:00,40.82,40.86,40.8,40.86,213673.0,36.564,36.5998,36.5461,36.5998,213673.0
2016-07-14 15:40:00,40.86,40.89,40.84,40.89,186368.0,36.5998,36.6267,36.5819,36.6267,186368.0
2016-07-14 15:45:00,40.88,40.93,40.84,40.93,259325.0,36.6177,36.6625,36.5819,36.6625,259325.0
2016-07-14 15:50:00,40.92,41.05,40.89,41.04,561989.0,36.6536,36.77,36.6267,36.7611,561989.0
2016-07-14 15:55:00,41.04,41.07,40.96,40.97,465437.0,36.7611,36.7879,36.6894,36.6984,465437.0
2016-07-15 09:30:00,40.46,40.54,39.85,40.02,905253.0,36.2415,36.3132,35.6951,35.8474,905253.0
2016-07-15 09:35:00,40.03,40.1,39.79,39.88,365296.0,35.8564,35.9191,35.6414,35.722,365296.0
2016-07-15 09:40:00,39.9,39.91,39.71,39.91,602711.0,35.7399,35.7489,35.5697,35.7489,602711.0
2016-07-15 09:45:00,39.9,40.13,39.9,40.13,341736.0,35.7399,35.9459,35.7399,35.9459,341736.0
2016-07-15 09:50:00,40.14,40.3,39.96,40.16,325122.0,35.9549,36.0982,35.7937,35.9728,325122.0
2016-07-15 09:55:00,40.14,40.23,40.04,40.07,348189.0,35.9549,36.0355,35.8653,35.8922,348189.0
2016-07-15 10:00:00,40.08,40.18,40.03,40.15,475095.0,35.9012,35.9907,35.8564,35.9639,475095.0
2016-07-15 10:05:00,40.14,40.3,40.05,40.27,225114.0,35.9549,36.0982,35.8743,36.0713,225114.0
2016-07-15 10:10:00,40.27,40.28,40.05,40.08,214842.0,36.0713,36.0803,35.8743,35.9012,214842.0
2016-07-15 10:15:00,40.07,40.18,40.05,40.1,185177.0,35.8922,35.9907,35.8743,35.9191,185177.0
2016-07-15 10:20:00,40.1,40.2,40.08,40.13,168344.0,35.9191,36.0086,35.9012,35.9459,168344.0
2016-07-15 10:25:00,40.13,40.25,40.09,40.18,144528.0,35.9459,36.0534,35.9101,35.9907,144528.0
2016-07-15 10:30:00,40.19,40.38,40.13,40.38,251026.0,35.9997,36.1699,35.9459,36.1699,251026.0
2016-07-15 10:35:00,40.37,40.44,40.34,40.41,217679.0,36.1609,36.2236,36.134,36.1967,217679.0
2016-07-15 10:40:00,40.41,40.42,40.34,40.37,150564.0,36.1967,36.2057,36.134,36.1609,150564.0
2016-07-15 10:45:00,40.37,40.42,40.28,40.33,114546.0,36.1609,36.2057,36.0803,36.1251,114546.0
2016-07-15 10:50:00,40.33,40.4,40.32,40.32,100212.0,36.1251,36.1878,36.1161,36.1161,100212.0
2016-07-15 10:55:00,40.32,40.35,40.3,40.33,88970.0,36.1161,36.143,36.0982,36.1251,88970.0
2016-07-15 11:00:00,40.33,40.33,40.13,40.15,232162.0,36.1251,36.1251,35.9459,35.9639,232162.0
2016-07-15 11:05:00,40.15,40.15,40.07,40.1,186436.0,35.9639,35.9639,35.8922,35.9191,186436.0
2016-07-15 11:10:00,40.1,40.14,40.04,40.04,150259.0,35.9191,35.9549,35.8653,35.8653,150259.0
2016-07-15 11:15:00,40.05,40.07,40.0,40.03,162682.0,35.8743,35.8922,35.8295,35.8564,162682.0
2016-07-15 11:20:00,40.03,40.08,39.95,40.0,183416.0,35.8564,35.9012,35.7847,35.8295,183416.0
2016-07-15 11:25:00,40.0,40.0,39.9,39.92,179949.0,35.8295,35.8295,35.7399,35.7578,179949.0
2016-07-15 11:30:00,39.92,40.07,39.92,40.01,123049.0,35.7578,35.8922,35.7578,35.8385,123049.0
2016-07-15 11:35:00,40.01,40.05,39.93,39.96,117576.0,35.8385,35.8743,35.7668,35.7937,117576.0
2016-07-15 11:40:00,39.96,40.07,39.95,40.04,92021.0,35.7937,35.8922,35.7847,35.8653,92021.0
2016-07-15 11:45:00,40.05,40.06,39.98,40.03,82680.0,35.8743,35.8832,35.8116,35.8564,82680.0
2016-07-15 11:50:00,40.03,40.13,39.99,40.08,98851.0,35.8564,35.9459,35.8205,35.9012,98851.0
2016-07-15 11:55:00,40.08,40.1,40.05,40.09,104497.0,35.9012,35.9191,35.8743,35.9101,104497.0
2016-07-15 12:00:00,40.09,40.13,40.05,40.09,80865.0,35.9101,35.9459,35.8743,35.9101,80865.0
2016-07-15 12:05:00,40.09,40.12,40.04,40.08,81621.0,35.9101,35.937,35.8653,35.9012,81621.0
2016-07-15 12:10:00,40.08,40.08,39.98,39.98,110472.0,35.9012,35.9012,35.8116,35.8116,110472.0
2016-07-15 12:15:00,39.98,40.01,39.95,39.97,109048.0,35.8116,35.8385,35.7847,35.8026,109048.0
2016-07-15 12:20:00,39.98,40.02,39.96,39.99,140260.0,35.8116,35.8474,35.7937,35.8205,140260.0
2016-07-15 12:25:00,39.99,40.01,39.96,39.96,81955.0,35.8205,35.8385,35.7937,35.7937,81955.0
2016-07-15 12:30:00,39.97,40.02,39.96,40.0,104682.0,35.8026,35.8474,35.7937,35.8295,104682.0
2016-07-15 12:35:00,40.0,40.04,39.94,39.95,138403.0,35.8295,35.8653,35.7758,35.7847,138403.0
2016-07-15 12:40:00,39.96,39.97,39.88,39.9,160638.0,35.7937,35.8026,35.722,35.7399,160638.0
2016-07-15 12:45:00,39.91,39.99,39.9,39.96,80310.0,35.7489,35.8205,35.7399,35.7937,80310.0
2016-07-15 12:50:00,39.95,39.96,39.89,39.95,121377.0,35.7847,35.7937,35.731,35.7847,121377.0
2016-07-15 12:55:00,39.95,39.95,39.91,39.95,95294.0,35.7847,35.7847,35.7489,35.7847,95294.0
2016-07-15 13:00:00,39.94,40.0,39.94,40.0,96296.0,35.7758,35.8295,35.7758,35.8295,96296.0
2016-07-15 13:05:00,40.0,40.03,39.97,39.99,121465.0,35.8295,35.8564,35.8026,35.8205,121465.0
2016-07-15 13:10:00,39.99,40.02,39.95,39.96,157802.0,35.8205,35.8474,35.7847,35.7937,157802.0
2016-07-15 13:15:00,39.95,40.02,39.94,40.01,143369.0,35.7847,35.8474,35.7758,35.8385,143369.0
2016-07-15 13:20:00,40.02,40.07,40.0,40.05,201580.0,35.8474,35.8922,35.8295,35.8743,201580.0
2016-07-15 13:25:00,40.07,40.09,40.02,40.03,205264.0,35.8922,35.9101,35.8474,35.8564,205264.0
2016-07-15 13:30:00,40.02,40.06,40.0,40.05,149611.0,35.8474,35.8832,35.8295,35.8743,149611.0
2016-07-15 13:35:00,40.04,40.05,40.0,40.01,86628.0,35.8653,35.8743,35.8295,35.8385,86628.0
2016-07-15 13:40:00,40.02,40.05,39.99,39.99,116848.0,35.8474,35.8743,35.8205,35.8205,116848.0
2016-07-15 13:45:00,40.0,40.01,39.96,39.96,81913.0,35.8295,35.8385,35.7937,35.7937,81913.0
2016-07-15 13:50:00,39.96,39.98,39.94,39.97,68603.0,35.7937,35.8116,35.7758,35.8026,68603.0
2016-07-15 13:55:00,39.97,39.98,39.92,39.97,133093.0,35.8026,35.8116,35.7578,35.8026,133093.0
2016-07-15 14:00:00,39.97,40.01,39.96,39.96,151659.0,35.8026,35.8385,35.7937,35.7937,151659.0
2016-07-15 14:05:00,39.96,40.02,39.96,40.01,99787.0,35.7937,35.8474,35.7937,35.8385,99787.0
2016-07-15 14:10:00,40.01,40.02,39.99,40.01,180324.0,35.8385,35.8474,35.8205,35.8385,180324.0
2016-07-15 14:15:00,40.0,40.01,39.95,39.95,113134.0,35.8295,35.8385,35.7847,35.7847,113134.0
2016-07-15 14:20:00,39.95,39.96,39.91,39.96,97222.0,35.7847,35.7937,35.7489,35.7937,97222.0
2016-07-15 14:25:00,39.96,39.97,39.94,39.95,64848.0,35.7937,35.8026,35.7758,35.7847,64848.0
2016-07-15 14:30:00,39.95,40.0,39.95,39.98,63102.0,35.7847,35.8295,35.7847,35.8116,63102.0
2016-07-15 14:35:00,39.97,40.02,39.97,39.99,77083.0,35.8026,35.8474,35.8026,35.8205,77083.0
2016-07-15 14:40:00,39.99,40.01,39.95,39.95,85706.0,35.8205,35.8385,35.7847,35.7847,85706.0
2016-07-15 14:45:00,39.96,39.99,39.95,39.98,100743.0,35.7937,35.8205,35.7847,35.8116,100743.0
2016-07-15 14:50:00,39.99,39.99,39.9,39.91,213781.0,35.8205,35.8205,35.7399,35.7489,213781.0
2016-07-15 14:55:00,39.91,39.94,39.9,39.92,138747.0,35.7489,35.7758,35.7399,35.7578,138747.0
2016-07-15 15:00:00,39.92,39.99,39.92,39.96,153968.0,35.7578,35.8205,35.7578,35.7937,153968.0
2016-07-15 15:05:00,39.96,39.98,39.91,39.92,178933.0,35.7937,35.8116,35.7489,35.7578,178933.0
2016-07-15 15:10:00,39.91,39.94,39.86,39.88,150598.0,35.7489,35.7758,35.7041,35.722,150598.0
2016-07-15 15:15:00,39.88,39.91,39.86,39.9,98869.0,35.722,35.7489,35.7041,35.7399,98869.0
2016-07-15 15:20:00,39.9,39.94,39.87,39.93,118486.0,35.7399,35.7758,35.7131,35.7668,118486.0
2016-07-15 15:25:00,39.92,39.99,39.91,39.96,129309.0,35.7578,35.8205,35.7489,35.7937,129309.0
2016-07-15 15:30:00,39.96,40.02,39.95,40.0,262837.0,35.7937,35.8474,35.7847,35.8295,262837.0
2016-07-15 15:35:00,40.0,40.01,39.96,39.99,228034.0,35.8295,35.8385,35.7937,35.8205,228034.0
2016-07-15 15:40:00,39.98,40.01,39.94,39.97,372872.0,35.8116,35.8385,35.7758,35.8026,372872.0
2016-07-15 15:45:00,39.97,39.99,39.93,39.94,247187.0,35.8026,35.8205,35.7668,35.7758,247187.0
2016-07-15 15:50:00,39.95,40.0,39.94,40.0,274516.0,35.7847,35.8295,35.7758,35.8295,274516.0
2016-07-15 15:55:00,40.0,40.01,39.95,39.97,627340.0,35.8295,35.8385,35.7847,35.8026,627340.0
2016-07-18 09:30:00,40.17,40.52,40.15,40.41,453662.0,35.9818,36.2953,35.9639,36.1967,453662.0
2016-07-18 09:35:00,40.42,40.49,40.2,40.21,165026.0,36.2057,36.2684,36.0086,36.0176,165026.0
2016-07-18 09:40:00,40.22,40.27,40.06,40.15,254672.0,36.0266,36.0713,35.8832,35.9639,254672.0
2016-07-18 09:45:00,40.15,40.2,40.09,40.18,224797.0,35.9639,36.0086,35.9101,35.9907,224797.0
2016-07-18 09:50:00,40.18,40.41,40.16,40.36,145650.0,35.9907,36.1967,35.9728,36.152,145650.0
2016-07-18 09:55:00,40.35,40.45,40.35,40.43,114503.0,36.143,36.2326,36.143,36.2147,114503.0
2016-07-18 10:00:00,40.43,40.43,40.32,40.33,131480.0,36.2147,36.2147,36.1161,36.1251,131480.0
2016-07-18 10:05:00,40.33,40.41,40.3,40.4,73188.0,36.1251,36.1967,36.0982,36.1878,73188.0
2016-07-18 10:10:00,40.39,40.51,40.39,40.46,148929.0,36.1788,36.2863,36.1788,36.2415,148929.0
2016-07-18 10:15:00,40.46,40.49,40.38,40.45,100324.0,36.2415,36.2684,36.1699,36.2326,100324.0
2016-07-18 10:20:00,40.46,40.51,40.43,40.46,136735.0,36.2415,36.2863,36.2147,36.2415,136735.0
2016-07-18 10:25:00,40.45,40.48,40.4,40.41,136015.0,36.2326,36.2594,36.1878,36.1967,136015.0
2016-07-18 10:30:00,40.41,40.45,40.36,40.36,77289.0,36.1967,36.2326,36.152,36.152,77289.0
2016-07-18 10:35:00,40.37,40.48,40.37,40.48,60040.0,36.1609,36.2594,36.1609,36.2594,60040.0
2016-07-18 10:40:00,40.47,40.47,40.35,40.38,185717.0,36.2505,36.2505,36.143,36.1699,185717.0
2016-07-18 10:45:00,40.38,40.44,40.35,40.43,53092.0,36.1699,36.2236,36.143,36.2147,53092.0
2016-07-18 10:50:00,40.43,40.43,40.39,40.4,40659.0,36.2147,36.2147,36.1788,36.1878,40659.0
2016-07-18 10:55:00,40.4,40.44,40.36,40.41,103063.0,36.1878,36.2236,36.152,36.1967,103063.0
2016-07-18 11:00:00,40.42,40.48,40.42,40.46,44426.0,36.2057,36.2594,36.2057,36.2415,44426.0
2016-07-18 11:05:00,40.46,40.49,40.45,40.46,43828.0,36.2415,36.2684,36.2326,36.2415,43828.0
2016-07-18 11:10:00,40.46,40.47,40.4,40.4,109404.0,36.2415,36.2505,36.1878,36.1878,109404.0
2016-07-18 11:15:00,40.41,40.41,40.36,40.39,103503.0,36.1967,36.1967,36.152,36.1788,103503.0
2016-07-18 11:20:00,40.38,40.39,40.33,40.35,79173.0,36.1699,36.1788,36.1251,36.143,79173.0
2016-07-18 11:25:00,40.35,40.36,40.3,40.31,86782.0,36.143,36.152,36.0982,36.1072,86782.0
2016-07-18 11:30:00,40.31,40.33,40.28,40.33,78791.0,36.1072,36.1251,36.0803,36.1251,78791.0
2016-07-18 11:35:00,40.33,40.36,40.32,40.34,92253.0,36.1251,36.152,36.1161,36.134,92253.0
2016-07-18 11:40:00,40.35,40.38,40.32,40.33,63265.0,36.143,36.1699,36.1161,36.1251,63265.0
2016-07-18 11:45:00,40.33,40.36,40.32,40.33,46333.0,36.1251,36.152,36.1161,36.1251,46333.0
2016-07-18 11:50:00,40.32,40.35,40.32,40.35,41816.0,36.1161,36.143,36.1161,36.143,41816.0
2016-07-18 11:55:00,40.35,40.36,40.28,40.29,73105.0,36.143,36.152,36.0803,36.0893,73105.0
2016-07-18 12:00:00,40.29,40.32,40.28,40.31,40627.0,36.0893,36.1161,36.0803,36.1072,40627.0
2016-07-18 12:05:00,40.31,40.32,40.26,40.3,46057.0,36.1072,36.1161,36.0624,36.0982,46057.0
2016-07-18 12:10:00,40.29,40.33,40.28,40.33,51947.0,36.0893,36.1251,36.0803,36.1251,51947.0
2016-07-18 12:15:00,40.33,40.33,40.23,40.25,106364.0,36.1251,36.1251,36.0355,36.0534,106364.0
2016-07-18 12:20:00,40.25,40.3,40.25,40.29,34112.0,36.0534,36.0982,36.0534,36.0893,34112.0
2016-07-18 12:25:00,40.3,40.31,40.28,40.3,35163.0,36.0982,36.1072,36.0803,36.0982,35163.0
2016-07-18 12:30:00,40.3,40.31,40.23,40.24,51287.0,36.0982,36.1072,36.0355,36.0445,51287.0
2016-07-18 12:35:00,40.25,40.27,40.24,40.27,22816.0,36.0534,36.0713,36.0445,36.0713,22816.0
2016-07-18 12:40:00,40.27,40.29,40.25,40.28,37223.0,36.0713,36.0893,36.0534,36.0803,37223.0
2016-07-18 12:45:00,40.28,40.31,40.27,40.28,65748.0,36.0803,36.1072,36.0713,36.0803,65748.0
2016-07-18 12:50:00,40.27,40.3,40.24,40.29,53649.0,36.0713,36.0982,36.0445,36.0893,53649.0
2016-07-18 12:55:00,40.29,40.31,40.28,40.3,37274.0,36.0893,36.1072,36.0803,36.0982,37274.0
2016-07-18 13:00:00,40.29,40.33,40.29,40.32,39341.0,36.0893,36.1251,36.0893,36.1161,39341.0
2016-07-18 13:05:00,40.33,40.34,40.26,40.26,50257.0,36.1251,36.134,36.0624,36.0624,50257.0
2016-07-18 13:10:00,40.27,40.27,40.22,40.23,79102.0,36.0713,36.0713,36.0266,36.0355,79102.0
2016-07-18 13:15:00,40.22,40.24,40.21,40.24,32125.0,36.0266,36.0445,36.0176,36.0445,32125.0
2016-07-18 13:20:00,40.23,40.3,40.23,40.29,59182.0,36.0355,36.0982,36.0355,36.0893,59182.0
2016-07-18 13:25:00,40.29,40.33,40.28,40.33,43672.0,36.0893,36.1251,36.0803,36.1251,43672.0
2016-07-18 13:30:00,40.32,40.35,40.3,40.34,48476.0,36.1161,36.143,36.0982,36.134,48476.0
2016-07-18 13:35:00,40.34,40.37,40.34,40.37,30109.0,36.134,36.1609,36.134,36.1609,30109.0
2016-07-18 13:40:00,40.37,40.37,40.31,40.33,52414.0,36.1609,36.1609,36.1072,36.1251,52414.0
2016-07-18 13:45:00,40.33,40.34,40.3,40.3,40656.0,36.1251,36.134,36.0982,36.0982,40656.0
2016-07-18 13:50:00,40.3,40.33,40.29,40.3,37903.0,36.0982,36.1251,36.0893,36.0982,37903.0
2016-07-18 13:55:00,40.3,40.32,40.28,40.3,51993.0,36.0982,36.1161,36.0803,36.0982,51993.0
2016-07-18 14:00:00,40.31,40.31,40.27,40.28,44932.0,36.1072,36.1072,36.0713,36.0803,44932.0
2016-07-18 14:05:00,40.28,40.29,40.25,40.26,63576.0,36.0803,36.0893,36.0534,36.0624,63576.0
2016-07-18 14:10:00,40.27,40.27,40.25,40.25,53786.0,36.0713,36.0713,36.0534,36.0534,53786.0
2016-07-18 14:15:00,40.24,40.24,40.2,40.21,57754.0,36.0445,36.0445,36.0086,36.0176,57754.0
2016-07-18 14:20:00,40.21,40.21,40.18,40.19,94778.0,36.0176,36.0176,35.9907,35.9997,94778.0
2016-07-18 14:25:00,40.19,40.22,40.18,40.2,92581.0,35.9997,36.0266,35.9907,36.0086,92581.0
2016-07-18 14:30:00,40.2,40.24,40.19,40.23,68630.0,36.0086,36.0445,35.9997,36.0355,68630.0
2016-07-18 14:35:00,40.23,40.26,40.22,40.22,50612.0,36.0355,36.0624,36.0266,36.0266,50612.0
2016-07-18 14:40:00,40.22,40.25,40.22,40.23,36577.0,36.0266,36.0534,36.0266,36.0355,36577.0
2016-07-18 14:45:00,40.23,40.25,40.23,40.25,24591.0,36.0355,36.0534,36.0355,36.0534,24591.0
2016-07-18 14:50:00,40.25,40.26,40.2,40.2,54069.0,36.0534,36.0624,36.0086,36.0086,54069.0
2016-07-18 14:55:00,40.21,40.21,40.17,40.19,100444.0,36.0176,36.0176,35.9818,35.9997,100444.0
2016-07-18 15:00:00,40.19,40.2,40.18,40.19,59025.0,35.9997,36.0086,35.9907,35.9997,59025.0
2016-07-18 15:05:00,40.19,40.2,40.16,40.19,99781.0,35.9997,36.0086,35.9728,35.9997,99781.0
2016-07-18 15:10:00,40.18,40.19,40.17,40.19,62651.0,35.9907,35.9997,35.9818,35.9997,62651.0
2016-07-18 15:15:00,40.18,40.2,40.17,40.2,61969.0,35.9907,36.0086,35.9818,36.0086,61969.0
2016-07-18 15:20:00,40.2,40.22,40.18,40.19,98874.0,36.0086,36.0266,35.9907,35.9997,98874.0
2016-07-18 15:25:00,40.19,40.2,40.18,40.2,60313.0,35.9997,36.0086,35.9907,36.0086,60313.0
2016-07-18 15:30:00,40.19,40.2,40.17,40.17,105882.0,35.9997,36.0086,35.9818,35.9818,105882.0
2016-07-18 15:35:00,40.17,40.17,40.09,40.09,121510.0,35.9818,35.9818,35.9101,35.9101,121510.0
2016-07-18 15:40:00,40.1,40.19,40.09,40.19,221106.0,35.9191,35.9997,35.9101,35.9997,221106.0
2016-07-18 15:45:00,40.19,40.2,40.15,40.15,184182.0,35.9997,36.0086,35.9639,35.9639,184182.0
2016-07-18 15:50:00,40.15,40.18,40.11,40.17,258081.0,35.9639,35.9907,35.928,35.9818,258081.0
2016-07-18 15:55:00,40.17,40.17,40.11,40.11,412740.0,35.9818,35.9818,35.928,35.928,412740.0
2016-07-19 09:30:00,39.88,39.95,39.5,39.93,331793.0,35.722,35.7847,35.3816,35.7668,331793.0
2016-07-19 09:35:00,39.93,40.08,39.86,40.0,153909.0,35.7668,35.9012,35.7041,35.8295,153909.0
2016-07-19 09:40:00,39.99,40.13,39.94,40.11,199104.0,35.8205,35.9459,35.7758,35.928,199104.0
2016-07-19 09:45:00,40.11,40.11,39.72,39.72,171157.0,35.928,35.928,35.5787,35.5787,171157.0
2016-07-19 09:50:00,39.72,39.87,39.69,39.84,144007.0,35.5787,35.7131,35.5518,35.6862,144007.0
2016-07-19 09:55:00,39.83,39.87,39.72,39.82,153955.0,35.6772,35.7131,35.5787,35.6683,153955.0
2016-07-19 10:00:00,39.82,39.89,39.81,39.87,113327.0,35.6683,35.731,35.6593,35.7131,113327.0
2016-07-19 10:05:00,39.88,40.01,39.87,39.98,120209.0,35.722,35.8385,35.7131,35.8116,120209.0
2016-07-19 10:10:00,39.98,40.02,39.95,39.99,98702.0,35.8116,35.8474,35.7847,35.8205,98702.0
2016-07-19 10:15:00,39.99,40.03,39.95,39.99,78434.0,35.8205,35.8564,35.7847,35.8205,78434.0
2016-07-19 10:20:00,39.99,40.01,39.87,39.91,73415.0,35.8205,35.8385,35.7131,35.7489,73415.0
2016-07-19 10:25:00,39.92,39.99,39.92,39.97,97672.0,35.7578,35.8205,35.7578,35.8026,97672.0
2016-07-19 10:30:00,39.97,40.02,39.96,40.01,137128.0,35.8026,35.8474,35.7937,35.8385,137128.0
2016-07-19 10:35:00,40.01,40.03,39.97,40.02,94140.0,35.8385,35.8564,35.8026,35.8474,94140.0
2016-07-19 10:40:00,40.02,40.08,40.02,40.07,110590.0,35.8474,35.9012,35.8474,35.8922,110590.0
2016-07-19 10:45:00,40.08,40.13,40.06,40.1,125704.0,35.9012,35.9459,35.8832,35.9191,125704.0
2016-07-19 10:50:00,40.09,40.16,40.09,40.13,86668.0,35.9101,35.9728,35.9101,35.9459,86668.0
2016-07-19 10:55:00,40.14,40.18,40.13,40.17,75675.0,35.9549,35.9907,35.9459,35.9818,75675.0
2016-07-19 11:00:00,40.17,40.23,40.15,40.21,67270.0,35.9818,36.0355,35.9639,36.0176,67270.0
2016-07-19 11:05:00,40.21,40.25,40.18,40.19,86647.0,36.0176,36.0534,35.9907,35.9997,86647.0
2016-07-19 11:10:00,40.2,40.2,40.08,40.15,102317.0,36.0086,36.0086,35.9012,35.9639,102317.0
2016-07-19 11:15:00,40.15,40.2,40.12,40.2,149629.0,35.9639,36.0086,35.937,36.0086,149629.0
2016-07-19 11:20:00,40.21,40.22,40.15,40.17,96211.0,36.0176,36.0266,35.9639,35.9818,96211.0
2016-07-19 11:25:00,40.17,40.25,40.17,40.21,107892.0,35.9818,36.0534,35.9818,36.0176,107892.0
2016-07-19 11:30:00,40.21,40.28,40.2,40.28,207266.0,36.0176,36.0803,36.0086,36.0803,207266.0
2016-07-19 11:35:00,40.27,40.34,40.23,40.23,188109.0,36.0713,36.134,36.0355,36.0355,188109.0
2016-07-19 11:40:00,40.23,40.35,40.23,40.26,82440.0,36.0355,36.143,36.0355,36.0624,82440.0
2016-07-19 11:45:00,40.26,40.27,40.16,40.21,75246.0,36.0624,36.0713,35.9728,36.0176,75246.0
2016-07-19 11:50:00,40.2,40.31,40.19,40.3,67716.0,36.0086,36.1072,35.9997,36.0982,67716.0
2016-07-19 11:55:00,40.3,40.33,40.26,40.29,61610.0,36.0982,36.1251,36.0624,36.0893,61610.0
2016-07-19 12:00:00,40.29,40.35,40.29,40.31,64089.0,36.0893,36.143,36.0893,36.1072,64089.0
2016-07-19 12:05:00,40.32,40.33,40.2,40.23,50894.0,36.1161,36.1251,36.0086,36.0355,50894.0
2016-07-19 12:10:00,40.23,40.27,40.17,40.26,60393.0,36.0355,36.0713,35.9818,36.0624,60393.0
2016-07-19 12:15:00,40.25,40.29,40.23,40.28,68489.0,36.0534,36.0893,36.0355,36.0803,68489.0
2016-07-19 12:20:00,40.28,40.32,40.25,40.26,191628.0,36.0803,36.1161,36.0534,36.0624,191628.0
2016-07-19 12:25:00,40.26,40.27,40.17,40.18,71795.0,36.0624,36.0713,35.9818,35.9907,71795.0
2016-07-19 12:30:00,40.19,40.28,40.18,40.27,91144.0,35.9997,36.0803,35.9907,36.0713,91144.0
2016-07-19 12:35:00,40.27,40.31,40.25,40.29,55193.0,36.0713,36.1072,36.0534,36.0893,55193.0
2016-07-19 12:40:00,40.29,40.33,40.28,40.32,123970.0,36.0893,36.1251,36.0803,36.1161,123970.0
2016-07-19 12:45:00,40.32,40.33,40.28,40.29,86217.0,36.1161,36.1251,36.0803,36.0893,86217.0
2016-07-19 12:50:00,40.3,40.37,40.29,40.36,56362.0,36.0982,36.1609,36.0893,36.152,56362.0
2016-07-19 12:55:00,40.37,40.41,40.37,40.38,99156.0,36.1609,36.1967,36.1609,36.1699,99156.0
2016-07-19 13:00:00,40.37,40.39,40.33,40.36,67607.0,36.1609,36.1788,36.1251,36.152,67607.0
2016-07-19 13:05:00,40.35,40.4,40.35,40.37,90863.0,36.143,36.1878,36.143,36.1609,90863.0
2016-07-19 13:10:00,40.36,40.38,40.35,40.36,46617.0,36.152,36.1699,36.143,36.152,46617.0
2016-07-19 13:15:00,40.36,40.38,40.33,40.35,70346.0,36.152,36.1699,36.1251,36.143,70346.0
2016-07-19 13:20:00,40.35,40.36,40.32,40.34,34458.0,36.143,36.152,36.1161,36.134,34458.0
2016-07-19 13:25:00,40.34,40.35,40.33,40.34,50458.0,36.134,36.143,36.1251,36.134,50458.0
2016-07-19 13:30:00,40.34,40.4,40.34,40.38,67023.0,36.134,36.1878,36.134,36.1699,67023.0
2016-07-19 13:35:00,40.38,40.39,40.34,40.38,36348.0,36.1699,36.1788,36.134,36.1699,36348.0
2016-07-19 13:40:00,40.38,40.39,40.33,40.34,67190.0,36.1699,36.1788,36.1251,36.134,67190.0
2016-07-19 13:45:00,40.34,40.37,40.33,40.36,113072.0,36.134,36.1609,36.1251,36.152,113072.0
2016-07-19 13:50:00,40.35,40.37,40.33,40.35,35458.0,36.143,36.1609,36.1251,36.143,35458.0
2016-07-19 13:55:00,40.36,40.41,40.33,40.4,121690.0,36.152,36.1967,36.1251,36.1878,121690.0
2016-07-19 14:00:00,40.39,40.44,40.38,40.42,107130.0,36.1788,36.2236,36.1699,36.2057,107130.0
2016-07-19 14:05:00,40.43,40.46,40.42,40.43,69612.0,36.2147,36.2415,36.2057,36.2147,69612.0
2016-07-19 14:10:00,40.43,40.45,40.42,40.43,54618.0,36.2147,36.2326,36.2057,36.2147,54618.0
2016-07-19 14:15:00,40.44,40.46,40.43,40.45,64543.0,36.2236,36.2415,36.2147,36.2326,64543.0
2016-07-19 14:20:00,40.44,40.46,40.42,40.46,91762.0,36.2236,36.2415,36.2057,36.2415,91762.0
2016-07-19 14:25:00,40.45,40.5,40.44,40.5,133264.0,36.2326,36.2774,36.2236,36.2774,133264.0
2016-07-19 14:30:00,40.49,40.51,40.47,40.48,193161.0,36.2684,36.2863,36.2505,36.2594,193161.0
2016-07-19 14:35:00,40.48,40.52,40.47,40.5,104248.0,36.2594,36.2953,36.2505,36.2774,104248.0
2016-07-19 14:40:00,40.51,40.57,40.5,40.55,77555.0,36.2863,36.3401,36.2774,36.3222,77555.0
2016-07-19 14:45:00,40.55,40.56,40.54,40.55,58255.0,36.3222,36.3311,36.3132,36.3222,58255.0
2016-07-19 14:50:00,40.55,40.56,40.54,40.55,50680.0,36.3222,36.3311,36.3132,36.3222,50680.0
2016-07-19 14:55:00,40.56,40.58,40.54,40.55,122823.0,36.3311,36.349,36.3132,36.3222,122823.0
2016-07-19 15:00:00,40.55,40.56,40.49,40.49,103826.0,36.3222,36.3311,36.2684,36.2684,103826.0
2016-07-19 15:05:00,40.5,40.53,40.49,40.52,130701.0,36.2774,36.3042,36.2684,36.2953,130701.0
2016-07-19 15:10:00,40.52,40.53,40.5,40.51,154976.0,36.2953,36.3042,36.2774,36.2863,154976.0
2016-07-19 15:15:00,40.5,40.56,40.5,40.54,94004.0,36.2774,36.3311,36.2774,36.3132,94004.0
2016-07-19 15:20:00,40.55,40.56,40.52,40.52,57163.0,36.3222,36.3311,36.2953,36.2953,57163.0
2016-07-19 15:25:00,40.53,40.56,40.5,40.55,110517.0,36.3042,36.3311,36.2774,36.3222,110517.0
2016-07-19 15:30:00,40.55,40.56,40.49,40.51,134981.0,36.3222,36.3311,36.2684,36.2863,134981.0
2016-07-19 15:35:00,40.52,40.52,40.46,40.47,81866.0,36.2953,36.2953,36.2415,36.2505,81866.0
2016-07-19 15:40:00,40.46,40.48,40.45,40.46,85453.0,36.2415,36.2594,36.2326,36.2415,85453.0
2016-07-19 15:45:00,40.46,40.53,40.45,40.5,157054.0,36.2415,36.3042,36.2326,36.2774,157054.0
2016-07-19 15:50:00,40.51,40.53,40.5,40.5,209832.0,36.2863,36.3042,36.2774,36.2774,209832.0
2016-07-19 15:55:00,40.5,40.56,40.49,40.54,556719.0,36.2774,36.3311,36.2684,36.3132,556719.0
2016-07-20 09:30:00,40.7,40.73,40.51,40.59,242572.0,36.4565,36.4834,36.2863,36.358,242572.0
2016-07-20 09:35:00,40.58,40.69,40.51,40.57,175723.0,36.349,36.4476,36.2863,36.3401,175723.0
2016-07-20 09:40:00,40.57,40.61,40.26,40.32,211470.0,36.3401,36.3759,36.0624,36.1161,211470.0
2016-07-20 09:45:00,40.32,40.6,40.31,40.54,183338.0,36.1161,36.3669,36.1072,36.3132,183338.0
2016-07-20 09:50:00,40.55,40.78,40.55,40.71,152893.0,36.3222,36.5282,36.3222,36.4655,152893.0
2016-07-20 09:55:00,40.72,40.74,40.65,40.72,147188.0,36.4744,36.4923,36.4117,36.4744,147188.0
2016-07-20 10:00:00,40.72,40.83,40.67,40.77,158963.0,36.4744,36.573,36.4296,36.5192,158963.0
2016-07-20 10:05:00,40.78,40.8,40.74,40.77,149861.0,36.5282,36.5461,36.4923,36.5192,149861.0
2016-07-20 10:10:00,40.78,40.89,40.77,40.79,123397.0,36.5282,36.6267,36.5192,36.5371,123397.0
2016-07-20 10:15:00,40.8,40.98,40.78,40.97,146434.0,36.5461,36.7073,36.5282,36.6984,146434.0
2016-07-20 10:20:00,40.97,41.01,40.9,41.0,191349.0,36.6984,36.7342,36.6357,36.7252,191349.0
2016-07-20 10:25:00,40.99,41.03,40.92,40.93,122848.0,36.7163,36.7521,36.6536,36.6625,122848.0
2016-07-20 10:30:00,40.93,41.12,40.93,41.12,263213.0,36.6625,36.8327,36.6625,36.8327,263213.0
2016-07-20 10:35:00,41.12,41.19,41.05,41.19,147967.0,36.8327,36.8954,36.77,36.8954,147967.0
2016-07-20 10:40:00,41.18,41.21,41.11,41.2,178744.0,36.8865,36.9133,36.8238,36.9044,178744.0
2016-07-20 10:45:00,41.2,41.22,41.11,41.13,155492.0,36.9044,36.9223,36.8238,36.8417,155492.0
2016-07-20 10:50:00,41.12,41.15,41.09,41.09,98912.0,36.8327,36.8596,36.8058,36.8058,98912.0
2016-07-20 10:55:00,41.09,41.16,41.05,41.15,107528.0,36.8058,36.8686,36.77,36.8596,107528.0
2016-07-20 11:00:00,41.14,41.16,41.05,41.09,91704.0,36.8506,36.8686,36.77,36.8058,91704.0
2016-07-20 11:05:00,41.09,41.11,41.03,41.03,102264.0,36.8058,36.8238,36.7521,36.7521,102264.0
2016-07-20 11:10:00,41.04,41.05,40.87,40.9,196239.0,36.7611,36.77,36.6088,36.6357,196239.0
2016-07-20 11:15:00,40.9,40.91,40.84,40.84,80495.0,36.6357,36.6446,36.5819,36.5819,80495.0
2016-07-20 11:20:00,40.84,40.89,40.83,40.84,79489.0,36.5819,36.6267,36.573,36.5819,79489.0
2016-07-20 11:25:00,40.85,40.93,40.84,40.88,86367.0,36.5909,36.6625,36.5819,36.6177,86367.0
2016-07-20 11:30:00,40.88,40.92,40.82,40.82,97645.0,36.6177,36.6536,36.564,36.564,97645.0
2016-07-20 11:35:00,40.81,40.86,40.79,40.8,64891.0,36.555,36.5998,36.5371,36.5461,64891.0
2016-07-20 11:40:00,40.79,40.81,40.74,40.75,55488.0,36.5371,36.555,36.4923,36.5013,55488.0
2016-07-20 11:45:00,40.75,40.82,40.74,40.77,76937.0,36.5013,36.564,36.4923,36.5192,76937.0
2016-07-20 11:50:00,40.76,40.78,40.73,40.77,38929.0,36.5103,36.5282,36.4834,36.5192,38929.0
2016-07-20 11:55:00,40.78,40.81,40.75,40.77,102842.0,36.5282,36.555,36.5013,36.5192,102842.0
2016-07-20 12:00:00,40.76,40.77,40.73,40.73,44472.0,36.5103,36.5192,36.4834,36.4834,44472.0
2016-07-20 12:05:00,40.73,40.74,40.69,40.69,37810.0,36.4834,36.4923,36.4476,36.4476,37810.0
2016-07-20 12:10:00,40.69,40.73,40.69,40.73,54690.0,36.4476,36.4834,36.4476,36.4834,54690.0
2016-07-20 12:15:00,40.74,40.76,40.71,40.76,36495.0,36.4923,36.5103,36.4655,36.5103,36495.0
2016-07-20 12:20:00,40.75,40.8,40.74,40.79,28162.0,36.5013,36.5461,36.4923,36.5371,28162.0
2016-07-20 12:25:00,40.78,40.78,40.71,40.74,40742.0,36.5282,36.5282,36.4655,36.4923,40742.0
2016-07-20 12:30:00,40.74,40.76,40.73,40.73,24151.0,36.4923,36.5103,36.4834,36.4834,24151.0
2016-07-20 12:35:00,40.73,40.75,40.7,40.7,38893.0,36.4834,36.5013,36.4565,36.4565,38893.0
2016-07-20 12:40:00,40.7,40.71,40.68,40.69,39963.0,36.4565,36.4655,36.4386,36.4476,39963.0
2016-07-20 12:45:00,40.69,40.71,40.69,40.71,29848.0,36.4476,36.4655,36.4476,36.4655,29848.0
2016-07-20 12:50:00,40.71,40.72,40.65,40.66,54735.0,36.4655,36.4744,36.4117,36.4207,54735.0
2016-07-20 12:55:00,40.66,40.7,40.64,40.69,49828.0,36.4207,36.4565,36.4028,36.4476,49828.0
2016-07-20 13:00:00,40.69,40.71,40.65,40.65,25615.0,36.4476,36.4655,36.4117,36.4117,25615.0
2016-07-20 13:05:00,40.65,40.68,40.62,40.63,34555.0,36.4117,36.4386,36.3849,36.3938,34555.0
2016-07-20 13:10:00,40.63,40.74,40.63,40.73,115844.0,36.3938,36.4923,36.3938,36.4834,115844.0
2016-07-20 13:15:00,40.73,40.77,40.71,40.73,66289.0,36.4834,36.5192,36.4655,36.4834,66289.0
2016-07-20 13:20:00,40.73,40.74,40.69,40.72,43401.0,36.4834,36.4923,36.4476,36.4744,43401.0
2016-07-20 13:25:00,40.72,40.73,40.7,40.72,35344.0,36.4744,36.4834,36.4565,36.4744,35344.0
2016-07-20 13:30:00,40.72,40.72,40.68,40.68,34295.0,36.4744,36.4744,36.4386,36.4386,34295.0
2016-07-20 13:35:00,40.68,40.69,40.64,40.66,38047.0,36.4386,36.4476,36.4028,36.4207,38047.0
2016-07-20 13:40:00,40.65,40.68,40.63,40.64,28782.0,36.4117,36.4386,36.3938,36.4028,28782.0
2016-07-20 13:45:00,40.64,40.66,40.59,40.59,51332.0,36.4028,36.4207,36.358,36.358,51332.0
2016-07-20 13:50:00,40.59,40.63,40.59,40.63,31877.0,36.358,36.3938,36.358,36.3938,31877.0
2016-07-20 13:55:00,40.63,40.64,40.58,40.63,85790.0,36.3938,36.4028,36.349,36.3938,85790.0
2016-07-20 14:00:00,40.63,40.64,40.59,40.63,43566.0,36.3938,36.4028,36.358,36.3938,43566.0
2016-07-20 14:05:00,40.64,40.65,40.63,40.63,38170.0,36.4028,36.4117,36.3938,36.3938,38170.0
2016-07-20 14:10:00,40.64,40.66,40.63,40.64,38156.0,36.4028,36.4207,36.3938,36.4028,38156.0
2016-07-20 14:15:00,40.63,40.66,40.61,40.63,22575.0,36.3938,36.4207,36.3759,36.3938,22575.0
2016-07-20 14:20:00,40.63,40.65,40.34,40.35,268468.0,36.3938,36.4117,36.134,36.143,268468.0
2016-07-20 14:25:00,40.35,40.44,40.3,40.4,228118.0,36.143,36.2236,36.0982,36.1878,228118.0
2016-07-20 14:30:00,40.4,40.4,40.18,40.28,209899.0,36.1878,36.1878,35.9907,36.0803,209899.0
2016-07-20 14:35:00,40.27,40.29,40.05,40.09,209032.0,36.0713,36.0893,35.8743,35.9101,209032.0
2016-07-20 14:40:00,40.09,40.1,39.94,40.02,291033.0,35.9101,35.9191,35.7758,35.8474,291033.0
2016-07-20 14:45:00,40.03,40.27,40.03,40.22,235023.0,35.8564,36.0713,35.8564,36.0266,235023.0
2016-07-20 14:50:00,40.23,40.28,40.19,40.23,144048.0,36.0355,36.0803,35.9997,36.0355,144048.0
2016-07-20 14:55:00,40.24,40.29,40.19,40.21,77100.0,36.0445,36.0893,35.9997,36.0176,77100.0
2016-07-20 15:00:00,40.21,40.25,40.19,40.19,93585.0,36.0176,36.0534,35.9997,35.9997,93585.0
2016-07-20 15:05:00,40.2,40.22,40.15,40.15,94671.0,36.0086,36.0266,35.9639,35.9639,94671.0
2016-07-20 15:10:00,40.15,40.29,40.13,40.27,160688.0,35.9639,36.0893,35.9459,36.0713,160688.0
2016-07-20 15:15:00,40.27,40.28,40.23,40.24,89677.0,36.0713,36.0803,36.0355,36.0445,89677.0
2016-07-20 15:20:00,40.24,40.26,40.2,40.24,125473.0,36.0445,36.0624,36.0086,36.0445,125473.0
2016-07-20 15:25:00,40.24,40.24,40.18,40.21,128226.0,36.0445,36.0445,35.9907,36.0176,128226.0
2016-07-20 15:30:00,40.21,40.26,40.2,40.24,87259.0,36.0176,36.0624,36.0086,36.0445,87259.0
2016-07-20 15:35:00,40.24,40.27,40.21,40.27,112124.0,36.0445,36.0713,36.0176,36.0713,112124.0
2016-07-20 15:40:00,40.27,40.28,40.25,40.25,144609.0,36.0713,36.0803,36.0534,36.0534,144609.0
2016-07-20 15:45:00,40.25,40.28,40.25,40.25,116404.0,36.0534,36.0803,36.0534,36.0534,116404.0
2016-07-20 15:50:00,40.25,40.26,40.22,40.23,189518.0,36.0534,36.0624,36.0266,36.0355,189518.0
2016-07-20 15:55:00,40.23,40.26,40.2,40.2,320158.0,36.0355,36.0624,36.0086,36.0086,320158.0
2016-07-21 09:30:00,39.11,39.17,38.58,38.63,802680.0,35.0323,35.086,34.5575,34.6023,802680.0
2016-07-21 09:35:00,38.62,38.78,38.53,38.59,459891.0,34.5934,34.7367,34.5128,34.5665,459891.0
2016-07-21 09:40:00,38.59,38.86,38.54,38.86,593271.0,34.5665,34.8084,34.5217,34.8084,593271.0
2016-07-21 09:45:00,38.85,39.18,38.82,39.15,292139.0,34.7994,35.095,34.7725,35.0681,292139.0
2016-07-21 09:50:00,39.15,39.26,39.08,39.18,248881.0,35.0681,35.1667,35.0054,35.095,248881.0
2016-07-21 09:55:00,39.18,39.23,38.86,38.97,286475.0,35.095,35.1398,34.8084,34.9069,286475.0
2016-07-21 10:00:00,38.96,39.03,38.9,38.97,586477.0,34.8979,34.9606,34.8442,34.9069,586477.0
2016-07-21 10:05:00,38.97,38.97,38.82,38.86,325809.0,34.9069,34.9069,34.7725,34.8084,325809.0
2016-07-21 10:10:00,38.86,39.02,38.84,38.99,326799.0,34.8084,34.9517,34.7904,34.9248,326799.0
2016-07-21 10:15:00,38.99,39.01,38.91,38.91,225828.0,34.9248,34.9427,34.8531,34.8531,225828.0
2016-07-21 10:20:00,38.91,38.98,38.87,38.89,118193.0,34.8531,34.9158,34.8173,34.8352,118193.0
2016-07-21 10:25:00,38.88,38.92,38.77,38.91,171334.0,34.8263,34.8621,34.7277,34.8531,171334.0
2016-07-21 10:30:00,38.91,38.97,38.88,38.95,153121.0,34.8531,34.9069,34.8263,34.889,153121.0
2016-07-21 10:35:00,38.95,38.96,38.84,38.85,124919.0,34.889,34.8979,34.7904,34.7994,124919.0
2016-07-21 10:40:00,38.85,38.9,38.84,38.86,136663.0,34.7994,34.8442,34.7904,34.8084,136663.0
2016-07-21 10:45:00,38.86,38.99,38.82,38.98,238010.0,34.8084,34.9248,34.7725,34.9158,238010.0
2016-07-21 10:50:00,38.98,39.0,38.93,38.95,263784.0,34.9158,34.9338,34.8711,34.889,263784.0
2016-07-21 10:55:00,38.94,38.96,38.91,38.93,114545.0,34.88,34.8979,34.8531,34.8711,114545.0
2016-07-21 11:00:00,38.93,39.01,38.92,38.96,164408.0,34.8711,34.9427,34.8621,34.8979,164408.0
2016-07-21 11:05:00,38.95,39.03,38.94,39.01,114615.0,34.889,34.9606,34.88,34.9427,114615.0
2016-07-21 11:10:00,39.01,39.04,38.98,39.01,177254.0,34.9427,34.9696,34.9158,34.9427,177254.0
2016-07-21 11:15:00,39.01,39.05,38.98,39.02,99578.0,34.9427,34.9785,34.9158,34.9517,99578.0
2016-07-21 11:20:00,39.03,39.07,39.01,39.05,219876.0,34.9606,34.9965,34.9427,34.9785,219876.0
2016-07-21 11:25:00,39.05,39.06,39.02,39.03,133328.0,34.9785,34.9875,34.9517,34.9606,133328.0
2016-07-21 11:30:00,39.04,39.05,38.94,38.97,227136.0,34.9696,34.9785,34.88,34.9069,227136.0
2016-07-21 11:35:00,38.97,39.07,38.97,39.06,221346.0,34.9069,34.9965,34.9069,34.9875,221346.0
2016-07-21 11:40:00,39.06,39.07,39.0,39.03,124593.0,34.9875,34.9965,34.9338,34.9606,124593.0
2016-07-21 11:45:00,39.03,39.04,38.95,38.98,91175.0,34.9606,34.9696,34.889,34.9158,91175.0
2016-07-21 11:50:00,38.97,38.97,38.88,38.92,89088.0,34.9069,34.9069,34.8263,34.8621,89088.0
2016-07-21 11:55:00,38.92,39.04,38.91,39.04,114432.0,34.8621,34.9696,34.8531,34.9696,114432.0
2016-07-21 12:00:00,39.03,39.09,39.02,39.09,91033.0,34.9606,35.0144,34.9517,35.0144,91033.0
2016-07-21 12:05:00,39.09,39.12,39.07,39.1,101350.0,35.0144,35.0412,34.9965,35.0233,101350.0
2016-07-21 12:10:00,39.09,39.14,39.07,39.13,98502.0,35.0144,35.0592,34.9965,35.0502,98502.0
2016-07-21 12:15:00,39.13,39.16,39.11,39.16,87749.0,35.0502,35.0771,35.0323,35.0771,87749.0
2016-07-21 12:20:00,39.16,39.17,39.11,39.15,101610.0,35.0771,35.086,35.0323,35.0681,101610.0
2016-07-21 12:25:00,39.15,39.15,39.11,39.12,70388.0,35.0681,35.0681,35.0323,35.0412,70388.0
2016-07-21 12:30:00,39.12,39.17,39.11,39.15,92985.0,35.0412,35.086,35.0323,35.0681,92985.0
2016-07-21 12:35:00,39.15,39.2,39.14,39.18,90196.0,35.0681,35.1129,35.0592,35.095,90196.0
2016-07-21 12:40:00,39.18,39.2,39.14,39.14,80987.0,35.095,35.1129,35.0592,35.0592,80987.0
2016-07-21 12:45:00,39.14,39.21,39.14,39.21,88815.0,35.0592,35.1219,35.0592,35.1219,88815.0
2016-07-21 12:50:00,39.21,39.21,39.15,39.16,78904.0,35.1219,35.1219,35.0681,35.0771,78904.0
2016-07-21 12:55:00,39.16,39.19,39.1,39.13,69411.0,35.0771,35.1039,35.0233,35.0502,69411.0
2016-07-21 13:00:00,39.13,39.17,39.12,39.13,50957.0,35.0502,35.086,35.0412,35.0502,50957.0
2016-07-21 13:05:00,39.14,39.14,39.0,39.0,145284.0,35.0592,35.0592,34.9338,34.9338,145284.0
2016-07-21 13:10:00,39.01,39.04,38.98,38.98,93784.0,34.9427,34.9696,34.9158,34.9158,93784.0
2016-07-21 13:15:00,38.99,39.01,38.85,38.85,143824.0,34.9248,34.9427,34.7994,34.7994,143824.0
2016-07-21 13:20:00,38.85,38.88,38.7,38.7,248511.0,34.7994,34.8263,34.665,34.665,248511.0
2016-07-21 13:25:00,38.71,38.74,38.64,38.68,217060.0,34.674,34.7009,34.6113,34.6471,217060.0
2016-07-21 13:30:00,38.67,38.8,38.67,38.77,135060.0,34.6382,34.7546,34.6382,34.7277,135060.0
2016-07-21 13:35:00,38.78,38.79,38.64,38.69,151272.0,34.7367,34.7457,34.6113,34.6561,151272.0
2016-07-21 13:40:00,38.68,38.73,38.65,38.73,104019.0,34.6471,34.6919,34.6203,34.6919,104019.0
2016-07-21 13:45:00,38.72,38.76,38.62,38.62,162328.0,34.683,34.7188,34.5934,34.5934,162328.0
2016-07-21 13:50:00,38.63,38.67,38.62,38.65,101530.0,34.6023,34.6382,34.5934,34.6203,101530.0
2016-07-21 13:55:00,38.65,38.68,38.61,38.68,117338.0,34.6203,34.6471,34.5844,34.6471,117338.0
2016-07-21 14:00:00,38.67,38.68,38.63,38.66,220801.0,34.6382,34.6471,34.6023,34.6292,220801.0
2016-07-21 14:05:00,38.66,38.68,38.64,38.64,139609.0,34.6292,34.6471,34.6113,34.6113,139609.0
2016-07-21 14:10:00,38.65,38.65,38.6,38.62,174468.0,34.6203,34.6203,34.5755,34.5934,174468.0
2016-07-21 14:15:00,38.62,38.62,38.51,38.56,282376.0,34.5934,34.5934,34.4948,34.5396,282376.0
2016-07-21 14:20:00,38.56,38.62,38.53,38.56,227330.0,34.5396,34.5934,34.5128,34.5396,227330.0
2016-07-21 14:25:00,38.55,38.6,38.51,38.54,181011.0,34.5307,34.5755,34.4948,34.5217,181011.0
2016-07-21 14:30:00,38.54,38.57,38.54,38.54,111040.0,34.5217,34.5486,34.5217,34.5217,111040.0
2016-07-21 14:35:00,38.55,38.55,38.44,38.44,277481.0,34.5307,34.5307,34.4321,34.4321,277481.0
2016-07-21 14:40:00,38.44,38.48,38.41,38.45,206976.0,34.4321,34.468,34.4053,34.4411,206976.0
2016-07-21 14:45:00,38.45,38.48,38.44,38.45,117287.0,34.4411,34.468,34.4321,34.4411,117287.0
2016-07-21 14:50:00,38.45,38.49,38.43,38.48,123623.0,34.4411,34.4769,34.4232,34.468,123623.0
2016-07-21 14:55:00,38.47,38.47,38.41,38.42,106437.0,34.459,34.459,34.4053,34.4142,106437.0
2016-07-21 15:00:00,38.42,38.45,38.41,38.41,132866.0,34.4142,34.4411,34.4053,34.4053,132866.0
2016-07-21 15:05:00,38.41,38.42,38.27,38.34,339953.0,34.4053,34.4142,34.2799,34.3426,339953.0
2016-07-21 15:10:00,38.34,38.42,38.33,38.42,171648.0,34.3426,34.4142,34.3336,34.4142,171648.0
2016-07-21 15:15:00,38.41,38.46,38.38,38.45,213460.0,34.4053,34.4501,34.3784,34.4411,213460.0
2016-07-21 15:20:00,38.46,38.47,38.41,38.41,225930.0,34.4501,34.459,34.4053,34.4053,225930.0
2016-07-21 15:25:00,38.41,38.49,38.35,38.48,236370.0,34.4053,34.4769,34.3515,34.468,236370.0
2016-07-21 15:30:00,38.48,38.52,38.44,38.5,185019.0,34.468,34.5038,34.4321,34.4859,185019.0
2016-07-21 15:35:00,38.5,38.57,38.47,38.48,232133.0,34.4859,34.5486,34.459,34.468,232133.0
2016-07-21 15:40:00,38.48,38.58,38.48,38.58,177326.0,34.468,34.5575,34.468,34.5575,177326.0
2016-07-21 15:45:00,38.57,38.64,38.52,38.55,337352.0,34.5486,34.6113,34.5038,34.5307,337352.0
2016-07-21 15:50:00,38.55,38.6,38.55,38.6,301136.0,34.5307,34.5755,34.5307,34.5755,301136.0
2016-07-21 15:55:00,38.59,38.6,38.51,38.52,941470.0,34.5665,34.5755,34.4948,34.5038,941470.0
2016-07-22 09:30:00,39.07,39.19,38.66,38.9,427949.0,34.9965,35.1039,34.6292,34.8442,427949.0
2016-07-22 09:35:00,38.89,38.93,38.63,38.64,293374.0,34.8352,34.8711,34.6023,34.6113,293374.0
2016-07-22 09:40:00,38.63,38.78,38.58,38.63,208179.0,34.6023,34.7367,34.5575,34.6023,208179.0
2016-07-22 09:45:00,38.64,38.66,38.52,38.6,319474.0,34.6113,34.6292,34.5038,34.5755,319474.0
2016-07-22 09:50:00,38.6,38.63,38.52,38.56,163829.0,34.5755,34.6023,34.5038,34.5396,163829.0
2016-07-22 09:55:00,38.56,38.63,38.43,38.47,338754.0,34.5396,34.6023,34.4232,34.459,338754.0
2016-07-22 10:00:00,38.48,38.74,38.46,38.65,190965.0,34.468,34.7009,34.4501,34.6203,190965.0
2016-07-22 10:05:00,38.65,38.65,38.51,38.52,220063.0,34.6203,34.6203,34.4948,34.5038,220063.0
2016-07-22 10:10:00,38.52,38.66,38.48,38.59,178171.0,34.5038,34.6292,34.468,34.5665,178171.0
2016-07-22 10:15:00,38.58,38.58,38.5,38.54,108894.0,34.5575,34.5575,34.4859,34.5217,108894.0
2016-07-22 10:20:00,38.55,38.58,38.46,38.57,98844.0,34.5307,34.5575,34.4501,34.5486,98844.0
2016-07-22 10:25:00,38.56,38.64,38.55,38.59,71898.0,34.5396,34.6113,34.5307,34.5665,71898.0
2016-07-22 10:30:00,38.58,38.58,38.5,38.51,112899.0,34.5575,34.5575,34.4859,34.4948,112899.0
2016-07-22 10:35:00,38.51,38.61,38.49,38.55,76016.0,34.4948,34.5844,34.4769,34.5307,76016.0
2016-07-22 10:40:00,38.55,38.66,38.55,38.65,86125.0,34.5307,34.6292,34.5307,34.6203,86125.0
2016-07-22 10:45:00,38.65,38.74,38.64,38.7,75990.0,34.6203,34.7009,34.6113,34.665,75990.0
2016-07-22 10:50:00,38.71,38.71,38.6,38.61,119707.0,34.674,34.674,34.5755,34.5844,119707.0
2016-07-22 10:55:00,38.61,38.69,38.61,38.66,74213.0,34.5844,34.6561,34.5844,34.6292,74213.0
2016-07-22 11:00:00,38.67,38.72,38.61,38.61,94160.0,34.6382,34.683,34.5844,34.5844,94160.0
2016-07-22 11:05:00,38.61,38.62,38.55,38.57,48049.0,34.5844,34.5934,34.5307,34.5486,48049.0
2016-07-22 11:10:00,38.56,38.62,38.56,38.57,82604.0,34.5396,34.5934,34.5396,34.5486,82604.0
2016-07-22 11:15:00,38.56,38.59,38.53,38.58,63376.0,34.5396,34.5665,34.5128,34.5575,63376.0
2016-07-22 11:20:00,38.58,38.64,38.56,38.6,66408.0,34.5575,34.6113,34.5396,34.5755,66408.0
2016-07-22 11:25:00,38.59,38.61,38.53,38.56,51007.0,34.5665,34.5844,34.5128,34.5396,51007.0
2016-07-22 11:30:00,38.56,38.63,38.56,38.6,46181.0,34.5396,34.6023,34.5396,34.5755,46181.0
2016-07-22 11:35:00,38.61,38.69,38.6,38.64,93426.0,34.5844,34.6561,34.5755,34.6113,93426.0
2016-07-22 11:40:00,38.64,38.69,38.62,38.66,60844.0,34.6113,34.6561,34.5934,34.6292,60844.0
2016-07-22 11:45:00,38.67,38.69,38.62,38.66,46456.0,34.6382,34.6561,34.5934,34.6292,46456.0
2016-07-22 11:50:00,38.66,38.7,38.63,38.68,76195.0,34.6292,34.665,34.6023,34.6471,76195.0
2016-07-22 11:55:00,38.68,38.72,38.64,38.67,81396.0,34.6471,34.683,34.6113,34.6382,81396.0
2016-07-22 12:00:00,38.68,38.71,38.61,38.62,70266.0,34.6471,34.674,34.5844,34.5934,70266.0
2016-07-22 12:05:00,38.62,38.67,38.61,38.64,36908.0,34.5934,34.6382,34.5844,34.6113,36908.0
2016-07-22 12:10:00,38.64,38.65,38.6,38.65,55153.0,34.6113,34.6203,34.5755,34.6203,55153.0
2016-07-22 12:15:00,38.65,38.65,38.57,38.58,115735.0,34.6203,34.6203,34.5486,34.5575,115735.0
2016-07-22 12:20:00,38.57,38.65,38.57,38.61,40527.0,34.5486,34.6203,34.5486,34.5844,40527.0
2016-07-22 12:25:00,38.61,38.65,38.61,38.64,42382.0,34.5844,34.6203,34.5844,34.6113,42382.0
2016-07-22 12:30:00,38.64,38.68,38.63,38.67,64413.0,34.6113,34.6471,34.6023,34.6382,64413.0
2016-07-22 12:35:00,38.67,38.69,38.63,38.66,66794.0,34.6382,34.6561,34.6023,34.6292,66794.0
2016-07-22 12:40:00,38.67,38.67,38.6,38.65,52595.0,34.6382,34.6382,34.5755,34.6203,52595.0
2016-07-22 12:45:00,38.64,38.71,38.63,38.7,52476.0,34.6113,34.674,34.6023,34.665,52476.0
2016-07-22 12:50:00,38.7,38.78,38.69,38.77,77555.0,34.665,34.7367,34.6561,34.7277,77555.0
2016-07-22 12:55:00,38.77,38.8,38.73,38.75,56132.0,34.7277,34.7546,34.6919,34.7098,56132.0
2016-07-22 13:00:00,38.75,38.76,38.71,38.73,78168.0,34.7098,34.7188,34.674,34.6919,78168.0
2016-07-22 13:05:00,38.73,38.77,38.72,38.76,38437.0,34.6919,34.7277,34.683,34.7188,38437.0
2016-07-22 13:10:00,38.77,38.81,38.76,38.78,51118.0,34.7277,34.7636,34.7188,34.7367,51118.0
2016-07-22 13:15:00,38.79,38.81,38.74,38.74,54522.0,34.7457,34.7636,34.7009,34.7009,54522.0
2016-07-22 13:20:00,38.75,38.78,38.73,38.75,51905.0,34.7098,34.7367,34.6919,34.7098,51905.0
2016-07-22 13:25:00,38.76,38.79,38.73,38.75,36472.0,34.7188,34.7457,34.6919,34.7098,36472.0
2016-07-22 13:30:00,38.76,38.83,38.74,38.83,51215.0,34.7188,34.7815,34.7009,34.7815,51215.0
2016-07-22 13:35:00,38.82,38.82,38.77,38.79,46239.0,34.7725,34.7725,34.7277,34.7457,46239.0
2016-07-22 13:40:00,38.79,38.81,38.76,38.8,115264.0,34.7457,34.7636,34.7188,34.7546,115264.0
2016-07-22 13:45:00,38.79,38.8,38.77,38.79,74456.0,34.7457,34.7546,34.7277,34.7457,74456.0
2016-07-22 13:50:00,38.79,38.8,38.74,38.78,46091.0,34.7457,34.7546,34.7009,34.7367,46091.0
2016-07-22 13:55:00,38.79,38.82,38.76,38.77,72795.0,34.7457,34.7725,34.7188,34.7277,72795.0
2016-07-22 14:00:00,38.77,38.8,38.77,38.79,58569.0,34.7277,34.7546,34.7277,34.7457,58569.0
2016-07-22 14:05:00,38.79,38.83,38.77,38.83,105242.0,34.7457,34.7815,34.7277,34.7815,105242.0
2016-07-22 14:10:00,38.83,38.87,38.82,38.87,119453.0,34.7815,34.8173,34.7725,34.8173,119453.0
2016-07-22 14:15:00,38.86,38.87,38.84,38.87,127924.0,34.8084,34.8173,34.7904,34.8173,127924.0
2016-07-22 14:20:00,38.87,38.9,38.85,38.9,63264.0,34.8173,34.8442,34.7994,34.8442,63264.0
2016-07-22 14:25:00,38.88,38.91,38.86,38.9,71614.0,34.8263,34.8531,34.8084,34.8442,71614.0
2016-07-22 14:30:00,38.9,38.91,38.88,38.9,45705.0,34.8442,34.8531,34.8263,34.8442,45705.0
2016-07-22 14:35:00,38.9,38.94,38.88,38.91,166432.0,34.8442,34.88,34.8263,34.8531,166432.0
2016-07-22 14:40:00,38.91,38.94,38.9,38.92,58601.0,34.8531,34.88,34.8442,34.8621,58601.0
2016-07-22 14:45:00,38.92,39.03,38.92,38.98,175266.0,34.8621,34.9606,34.8621,34.9158,175266.0
2016-07-22 14:50:00,38.98,39.01,38.92,38.99,132049.0,34.9158,34.9427,34.8621,34.9248,132049.0
2016-07-22 14:55:00,38.98,39.0,38.92,38.95,79351.0,34.9158,34.9338,34.8621,34.889,79351.0
2016-07-22 15:00:00,38.95,38.99,38.93,38.99,111093.0,34.889,34.9248,34.8711,34.9248,111093.0
2016-07-22 15:05:00,38.99,38.99,38.94,38.95,92927.0,34.9248,34.9248,34.88,34.889,92927.0
2016-07-22 15:10:00,38.95,38.96,38.89,38.91,133998.0,34.889,34.8979,34.8352,34.8531,133998.0
2016-07-22 15:15:00,38.91,39.03,38.91,39.0,169901.0,34.8531,34.9606,34.8531,34.9338,169901.0
2016-07-22 15:20:00,39.0,39.04,38.99,39.01,97653.0,34.9338,34.9696,34.9248,34.9427,97653.0
2016-07-22 15:25:00,39.01,39.1,39.0,39.02,107530.0,34.9427,35.0233,34.9338,34.9517,107530.0
2016-07-22 15:30:00,39.02,39.05,39.0,39.02,122690.0,34.9517,34.9785,34.9338,34.9517,122690.0
2016-07-22 15:35:00,39.02,39.06,39.01,39.05,114410.0,34.9517,34.9875,34.9427,34.9785,114410.0
2016-07-22 15:40:00,39.05,39.06,38.99,39.01,199014.0,34.9785,34.9875,34.9248,34.9427,199014.0
2016-07-22 15:45:00,39.01,39.03,38.99,39.01,212829.0,34.9427,34.9606,34.9248,34.9427,212829.0
2016-07-22 15:50:00,39.01,39.04,38.95,38.95,246535.0,34.9427,34.9696,34.889,34.889,246535.0
2016-07-22 15:55:00,38.95,38.97,38.94,38.95,352478.0,34.889,34.9069,34.88,34.889,352478.0
2016-07-25 09:30:00,39.17,39.26,38.85,38.89,210082.0,35.086,35.1667,34.7994,34.8352,210082.0
2016-07-25 09:35:00,38.89,38.89,38.66,38.73,151021.0,34.8352,34.8352,34.6292,34.6919,151021.0
2016-07-25 09:40:00,38.72,38.84,38.69,38.71,99106.0,34.683,34.7904,34.6561,34.674,99106.0
2016-07-25 09:45:00,38.71,38.84,38.67,38.78,165594.0,34.674,34.7904,34.6382,34.7367,165594.0
2016-07-25 09:50:00,38.79,38.89,38.7,38.85,136297.0,34.7457,34.8352,34.665,34.7994,136297.0
2016-07-25 09:55:00,38.86,38.89,38.76,38.81,96923.0,34.8084,34.8352,34.7188,34.7636,96923.0
2016-07-25 10:00:00,38.8,38.82,38.71,38.74,127820.0,34.7546,34.7725,34.674,34.7009,127820.0
2016-07-25 10:05:00,38.74,38.79,38.69,38.74,354386.0,34.7009,34.7457,34.6561,34.7009,354386.0
2016-07-25 10:10:00,38.74,38.75,38.57,38.62,121387.0,34.7009,34.7098,34.5486,34.5934,121387.0
2016-07-25 10:15:00,38.62,38.69,38.57,38.58,130327.0,34.5934,34.6561,34.5486,34.5575,130327.0
2016-07-25 10:20:00,38.59,38.68,38.56,38.67,137319.0,34.5665,34.6471,34.5396,34.6382,137319.0
2016-07-25 10:25:00,38.66,38.71,38.6,38.69,97238.0,34.6292,34.674,34.5755,34.6561,97238.0
2016-07-25 10:30:00,38.68,38.72,38.63,38.66,75422.0,34.6471,34.683,34.6023,34.6292,75422.0
2016-07-25 10:35:00,38.66,38.71,38.63,38.7,64594.0,34.6292,34.674,34.6023,34.665,64594.0
2016-07-25 10:40:00,38.7,38.72,38.56,38.56,75650.0,34.665,34.683,34.5396,34.5396,75650.0
2016-07-25 10:45:00,38.57,38.66,38.55,38.62,119904.0,34.5486,34.6292,34.5307,34.5934,119904.0
2016-07-25 10:50:00,38.62,38.72,38.6,38.71,70880.0,34.5934,34.683,34.5755,34.674,70880.0
2016-07-25 10:55:00,38.7,38.7,38.62,38.69,79816.0,34.665,34.665,34.5934,34.6561,79816.0
2016-07-25 11:00:00,38.68,38.73,38.66,38.69,51176.0,34.6471,34.6919,34.6292,34.6561,51176.0
2016-07-25 11:05:00,38.69,38.74,38.59,38.6,102183.0,34.6561,34.7009,34.5665,34.5755,102183.0
2016-07-25 11:10:00,38.6,38.73,38.58,38.73,72334.0,34.5755,34.6919,34.5575,34.6919,72334.0
2016-07-25 11:15:00,38.73,38.74,38.66,38.69,35875.0,34.6919,34.7009,34.6292,34.6561,35875.0
2016-07-25 11:20:00,38.68,38.71,38.65,38.7,34174.0,34.6471,34.674,34.6203,34.665,34174.0
2016-07-25 11:25:00,38.7,38.74,38.68,38.68,70415.0,34.665,34.7009,34.6471,34.6471,70415.0
2016-07-25 11:30:00,38.68,38.72,38.66,38.72,76298.0,34.6471,34.683,34.6292,34.683,76298.0
2016-07-25 11:35:00,38.72,38.73,38.67,38.7,52490.0,34.683,34.6919,34.6382,34.665,52490.0
2016-07-25 11:40:00,38.7,38.79,38.7,38.77,68988.0,34.665,34.7457,34.665,34.7277,68988.0
2016-07-25 11:45:00,38.75,38.82,38.73,38.77,54558.0,34.7098,34.7725,34.6919,34.7277,54558.0
2016-07-25 11:50:00,38.77,38.82,38.75,38.77,64482.0,34.7277,34.7725,34.7098,34.7277,64482.0
2016-07-25 11:55:00,38.77,38.82,38.77,38.79,74856.0,34.7277,34.7725,34.7277,34.7457,74856.0
2016-07-25 12:00:00,38.79,38.82,38.76,38.77,58244.0,34.7457,34.7725,34.7188,34.7277,58244.0
2016-07-25 12:05:00,38.76,38.84,38.76,38.82,63565.0,34.7188,34.7904,34.7188,34.7725,63565.0
2016-07-25 12:10:00,38.82,38.85,38.8,38.85,47454.0,34.7725,34.7994,34.7546,34.7994,47454.0
2016-07-25 12:15:00,38.84,38.89,38.82,38.88,60017.0,34.7904,34.8352,34.7725,34.8263,60017.0
2016-07-25 12:20:00,38.88,38.93,38.82,38.83,121562.0,34.8263,34.8711,34.7725,34.7815,121562.0
2016-07-25 12:25:00,38.83,38.89,38.81,38.87,40533.0,34.7815,34.8352,34.7636,34.8173,40533.0
2016-07-25 12:30:00,38.87,38.89,38.84,38.88,49944.0,34.8173,34.8352,34.7904,34.8263,49944.0
2016-07-25 12:35:00,38.88,38.91,38.84,38.89,43795.0,34.8263,34.8531,34.7904,34.8352,43795.0
2016-07-25 12:40:00,38.89,38.93,38.88,38.89,44513.0,34.8352,34.8711,34.8263,34.8352,44513.0
2016-07-25 12:45:00,38.9,38.98,38.9,38.95,40566.0,34.8442,34.9158,34.8442,34.889,40566.0
2016-07-25 12:50:00,38.96,38.99,38.96,38.98,44425.0,34.8979,34.9248,34.8979,34.9158,44425.0
2016-07-25 12:55:00,38.99,39.0,38.87,38.87,72638.0,34.9248,34.9338,34.8173,34.8173,72638.0
2016-07-25 13:00:00,38.88,38.89,38.8,38.81,78785.0,34.8263,34.8352,34.7546,34.7636,78785.0
2016-07-25 13:05:00,38.81,38.85,38.8,38.82,41929.0,34.7636,34.7994,34.7546,34.7725,41929.0
2016-07-25 13:10:00,38.82,38.85,38.81,38.81,69510.0,34.7725,34.7994,34.7636,34.7636,69510.0
2016-07-25 13:15:00,38.82,38.89,38.82,38.87,42897.0,34.7725,34.8352,34.7725,34.8173,42897.0
2016-07-25 13:20:00,38.87,38.91,38.86,38.9,24782.0,34.8173,34.8531,34.8084,34.8442,24782.0
2016-07-25 13:25:00,38.9,38.91,38.88,38.9,23591.0,34.8442,34.8531,34.8263,34.8442,23591.0
2016-07-25 13:30:00,38.89,38.91,38.88,38.91,26158.0,34.8352,34.8531,34.8263,34.8531,26158.0
2016-07-25 13:35:00,38.91,38.93,38.86,38.89,47061.0,34.8531,34.8711,34.8084,34.8352,47061.0
2016-07-25 13:40:00,38.88,38.9,38.85,38.86,53719.0,34.8263,34.8442,34.7994,34.8084,53719.0
2016-07-25 13:45:00,38.87,38.88,38.84,38.84,32479.0,34.8173,34.8263,34.7904,34.7904,32479.0
2016-07-25 13:50:00,38.85,38.9,38.84,38.86,60775.0,34.7994,34.8442,34.7904,34.8084,60775.0
2016-07-25 13:55:00,38.86,38.88,38.84,38.85,46999.0,34.8084,34.8263,34.7904,34.7994,46999.0
2016-07-25 14:00:00,38.84,38.86,38.81,38.86,50183.0,34.7904,34.8084,34.7636,34.8084,50183.0
2016-07-25 14:05:00,38.86,38.88,38.84,38.86,63551.0,34.8084,34.8263,34.7904,34.8084,63551.0
2016-07-25 14:10:00,38.85,38.86,38.82,38.86,59765.0,34.7994,34.8084,34.7725,34.8084,59765.0
2016-07-25 14:15:00,38.86,38.88,38.84,38.88,63115.0,34.8084,34.8263,34.7904,34.8263,63115.0
2016-07-25 14:20:00,38.88,38.91,38.87,38.89,67525.0,34.8263,34.8531,34.8173,34.8352,67525.0
2016-07-25 14:25:00,38.89,38.91,38.87,38.89,71267.0,34.8352,34.8531,34.8173,34.8352,71267.0
2016-07-25 14:30:00,38.88,38.89,38.85,38.88,56085.0,34.8263,34.8352,34.7994,34.8263,56085.0
2016-07-25 14:35:00,38.89,38.9,38.87,38.88,36784.0,34.8352,34.8442,34.8173,34.8263,36784.0
2016-07-25 14:40:00,38.88,38.91,38.86,38.91,47522.0,34.8263,34.8531,34.8084,34.8531,47522.0
2016-07-25 14:45:00,38.9,38.93,38.89,38.93,46966.0,34.8442,34.8711,34.8352,34.8711,46966.0
2016-07-25 14:50:00,38.93,38.93,38.91,38.92,46823.0,34.8711,34.8711,34.8531,34.8621,46823.0
2016-07-25 14:55:00,38.92,38.92,38.88,38.9,53568.0,34.8621,34.8621,34.8263,34.8442,53568.0
2016-07-25 15:00:00,38.9,38.93,38.88,38.92,52150.0,34.8442,34.8711,34.8263,34.8621,52150.0
2016-07-25 15:05:00,38.91,38.92,38.87,38.89,63916.0,34.8531,34.8621,34.8173,34.8352,63916.0
2016-07-25 15:10:00,38.89,38.92,38.87,38.9,48590.0,34.8352,34.8621,34.8173,34.8442,48590.0
2016-07-25 15:15:00,38.89,38.93,38.89,38.92,71845.0,34.8352,34.8711,34.8352,34.8621,71845.0
2016-07-25 15:20:00,38.91,38.92,38.85,38.91,72229.0,34.8531,34.8621,34.7994,34.8531,72229.0
2016-07-25 15:25:00,38.91,38.93,38.89,38.92,69481.0,34.8531,34.8711,34.8352,34.8621,69481.0
2016-07-25 15:30:00,38.93,38.95,38.89,38.95,73477.0,34.8711,34.889,34.8352,34.889,73477.0
2016-07-25 15:35:00,38.95,38.98,38.93,38.95,104366.0,34.889,34.9158,34.8711,34.889,104366.0
2016-07-25 15:40:00,38.95,38.97,38.91,38.93,158007.0,34.889,34.9069,34.8531,34.8711,158007.0
2016-07-25 15:45:00,38.93,38.96,38.91,38.96,113376.0,34.8711,34.8979,34.8531,34.8979,113376.0
2016-07-25 15:50:00,38.96,38.96,38.91,38.93,219674.0,34.8979,34.8979,34.8531,34.8711,219674.0
2016-07-25 15:55:00,38.93,38.96,38.9,38.96,374007.0,34.8711,34.8979,34.8442,34.8979,374007.0
2016-07-26 09:30:00,38.97,39.19,38.9,39.02,213314.0,34.9069,35.1039,34.8442,34.9517,213314.0
2016-07-26 09:35:00,39.03,39.11,38.9,39.02,144551.0,34.9606,35.0323,34.8442,34.9517,144551.0
2016-07-26 09:40:00,39.03,39.16,38.97,39.08,133632.0,34.9606,35.0771,34.9069,35.0054,133632.0
2016-07-26 09:45:00,39.08,39.09,38.94,39.02,249431.0,35.0054,35.0144,34.88,34.9517,249431.0
2016-07-26 09:50:00,39.03,39.05,38.91,38.98,76706.0,34.9606,34.9785,34.8531,34.9158,76706.0
2016-07-26 09:55:00,38.99,39.09,38.98,39.05,72641.0,34.9248,35.0144,34.9158,34.9785,72641.0
2016-07-26 10:00:00,39.06,39.08,38.88,38.92,104619.0,34.9875,35.0054,34.8263,34.8621,104619.0
2016-07-26 10:05:00,38.93,38.99,38.9,38.93,60973.0,34.8711,34.9248,34.8442,34.8711,60973.0
2016-07-26 10:10:00,38.93,38.93,38.73,38.76,114471.0,34.8711,34.8711,34.6919,34.7188,114471.0
2016-07-26 10:15:00,38.76,38.88,38.76,38.81,122156.0,34.7188,34.8263,34.7188,34.7636,122156.0
2016-07-26 10:20:00,38.82,39.19,38.69,39.14,465043.0,34.7725,35.1039,34.6561,35.0592,465043.0
2016-07-26 10:25:00,39.13,39.33,39.11,39.32,504595.0,35.0502,35.2294,35.0323,35.2204,504595.0
2016-07-26 10:30:00,39.31,39.33,38.99,39.02,288692.0,35.2114,35.2294,34.9248,34.9517,288692.0
2016-07-26 10:35:00,39.02,39.04,38.96,39.0,212628.0,34.9517,34.9696,34.8979,34.9338,212628.0
2016-07-26 10:40:00,39.01,39.05,38.96,38.99,119017.0,34.9427,34.9785,34.8979,34.9248,119017.0
2016-07-26 10:45:00,38.99,39.01,38.95,38.97,134326.0,34.9248,34.9427,34.889,34.9069,134326.0
2016-07-26 10:50:00,38.97,38.97,38.66,38.7,214743.0,34.9069,34.9069,34.6292,34.665,214743.0
2016-07-26 10:55:00,38.7,38.8,38.67,38.74,139448.0,34.665,34.7546,34.6382,34.7009,139448.0
2016-07-26 11:00:00,38.74,38.78,38.69,38.71,137597.0,34.7009,34.7367,34.6561,34.674,137597.0
2016-07-26 11:05:00,38.7,38.73,38.63,38.65,98092.0,34.665,34.6919,34.6023,34.6203,98092.0
2016-07-26 11:10:00,38.65,38.74,38.61,38.73,98210.0,34.6203,34.7009,34.5844,34.6919,98210.0
2016-07-26 11:15:00,38.73,38.76,38.65,38.66,97457.0,34.6919,34.7188,34.6203,34.6292,97457.0
2016-07-26 11:20:00,38.66,38.74,38.63,38.67,83280.0,34.6292,34.7009,34.6023,34.6382,83280.0
2016-07-26 11:25:00,38.68,38.69,38.61,38.65,71894.0,34.6471,34.6561,34.5844,34.6203,71894.0
2016-07-26 11:30:00,38.65,38.72,38.62,38.7,58268.0,34.6203,34.683,34.5934,34.665,58268.0
2016-07-26 11:35:00,38.7,38.74,38.67,38.71,106002.0,34.665,34.7009,34.6382,34.674,106002.0
2016-07-26 11:40:00,38.71,38.76,38.69,38.73,51478.0,34.674,34.7188,34.6561,34.6919,51478.0
2016-07-26 11:45:00,38.73,38.74,38.69,38.69,147299.0,34.6919,34.7009,34.6561,34.6561,147299.0
2016-07-26 11:50:00,38.69,38.78,38.68,38.7,91122.0,34.6561,34.7367,34.6471,34.665,91122.0
2016-07-26 11:55:00,38.71,38.79,38.7,38.75,72521.0,34.674,34.7457,34.665,34.7098,72521.0
2016-07-26 12:00:00,38.76,38.79,38.74,38.75,37765.0,34.7188,34.7457,34.7009,34.7098,37765.0
2016-07-26 12:05:00,38.75,38.78,38.72,38.74,42240.0,34.7098,34.7367,34.683,34.7009,42240.0
2016-07-26 12:10:00,38.74,38.77,38.73,38.74,54531.0,34.7009,34.7277,34.6919,34.7009,54531.0
2016-07-26 12:15:00,38.74,38.81,38.74,38.8,58773.0,34.7009,34.7636,34.7009,34.7546,58773.0
2016-07-26 12:20:00,38.8,38.87,38.78,38.86,71629.0,34.7546,34.8173,34.7367,34.8084,71629.0
2016-07-26 12:25:00,38.85,38.93,38.85,38.88,123779.0,34.7994,34.8711,34.7994,34.8263,123779.0
2016-07-26 12:30:00,38.88,38.89,38.85,38.88,45857.0,34.8263,34.8352,34.7994,34.8263,45857.0
2016-07-26 12:35:00,38.87,38.89,38.84,38.89,26824.0,34.8173,34.8352,34.7904,34.8352,26824.0
2016-07-26 12:40:00,38.89,38.89,38.83,38.85,55280.0,34.8352,34.8352,34.7815,34.7994,55280.0
2016-07-26 12:45:00,38.87,38.91,38.8,38.91,92593.0,34.8173,34.8531,34.7546,34.8531,92593.0
2016-07-26 12:50:00,38.91,38.93,38.87,38.89,49994.0,34.8531,34.8711,34.8173,34.8352,49994.0
2016-07-26 12:55:00,38.89,38.92,38.84,38.84,30167.0,34.8352,34.8621,34.7904,34.7904,30167.0
2016-07-26 13:00:00,38.84,38.91,38.84,38.87,50649.0,34.7904,34.8531,34.7904,34.8173,50649.0
2016-07-26 13:05:00,38.88,38.92,38.86,38.92,50788.0,34.8263,34.8621,34.8084,34.8621,50788.0
2016-07-26 13:10:00,38.91,38.94,38.89,38.92,28019.0,34.8531,34.88,34.8352,34.8621,28019.0
2016-07-26 13:15:00,38.91,38.95,38.9,38.94,38520.0,34.8531,34.889,34.8442,34.88,38520.0
2016-07-26 13:20:00,38.94,38.94,38.87,38.88,102363.0,34.88,34.88,34.8173,34.8263,102363.0
2016-07-26 13:25:00,38.88,38.94,38.88,38.94,46132.0,34.8263,34.88,34.8263,34.88,46132.0
2016-07-26 13:30:00,38.94,39.0,38.93,38.99,40711.0,34.88,34.9338,34.8711,34.9248,40711.0
2016-07-26 13:35:00,38.99,39.04,38.99,39.03,69014.0,34.9248,34.9696,34.9248,34.9606,69014.0
2016-07-26 13:40:00,39.03,39.06,39.0,39.02,41526.0,34.9606,34.9875,34.9338,34.9517,41526.0
2016-07-26 13:45:00,39.03,39.06,38.99,39.02,38640.0,34.9606,34.9875,34.9248,34.9517,38640.0
2016-07-26 13:50:00,39.02,39.05,39.01,39.03,49318.0,34.9517,34.9785,34.9427,34.9606,49318.0
2016-07-26 13:55:00,39.02,39.07,39.02,39.05,54969.0,34.9517,34.9965,34.9517,34.9785,54969.0
2016-07-26 14:00:00,39.04,39.06,39.01,39.04,44297.0,34.9696,34.9875,34.9427,34.9696,44297.0
2016-07-26 14:05:00,39.04,39.06,39.0,39.03,52763.0,34.9696,34.9875,34.9338,34.9606,52763.0
2016-07-26 14:10:00,39.04,39.04,38.99,39.02,55956.0,34.9696,34.9696,34.9248,34.9517,55956.0
2016-07-26 14:15:00,39.02,39.04,39.0,39.02,42532.0,34.9517,34.9696,34.9338,34.9517,42532.0
2016-07-26 14:20:00,39.03,39.07,39.02,39.06,68654.0,34.9606,34.9965,34.9517,34.9875,68654.0
2016-07-26 14:25:00,39.06,39.08,39.02,39.06,71565.0,34.9875,35.0054,34.9517,34.9875,71565.0
2016-07-26 14:30:00,39.06,39.13,39.06,39.09,67059.0,34.9875,35.0502,34.9875,35.0144,67059.0
2016-07-26 14:35:00,39.09,39.1,39.04,39.05,44652.0,35.0144,35.0233,34.9696,34.9785,44652.0
2016-07-26 14:40:00,39.05,39.06,39.02,39.04,70960.0,34.9785,34.9875,34.9517,34.9696,70960.0
2016-07-26 14:45:00,39.03,39.04,38.98,39.0,59368.0,34.9606,34.9696,34.9158,34.9338,59368.0
2016-07-26 14:50:00,39.01,39.03,38.97,38.99,62244.0,34.9427,34.9606,34.9069,34.9248,62244.0
2016-07-26 14:55:00,38.98,39.01,38.97,38.98,44025.0,34.9158,34.9427,34.9069,34.9158,44025.0
2016-07-26 15:00:00,38.98,39.0,38.94,38.95,77470.0,34.9158,34.9338,34.88,34.889,77470.0
2016-07-26 15:05:00,38.95,38.98,38.93,38.96,90388.0,34.889,34.9158,34.8711,34.8979,90388.0
2016-07-26 15:10:00,38.97,38.97,38.88,38.89,181008.0,34.9069,34.9069,34.8263,34.8352,181008.0
2016-07-26 15:15:00,38.88,38.91,38.8,38.8,170944.0,34.8263,34.8531,34.7546,34.7546,170944.0
2016-07-26 15:20:00,38.8,38.86,38.8,38.82,179682.0,34.7546,34.8084,34.7546,34.7725,179682.0
2016-07-26 15:25:00,38.83,38.84,38.81,38.82,109787.0,34.7815,34.7904,34.7636,34.7725,109787.0
2016-07-26 15:30:00,38.83,38.92,38.82,38.92,144317.0,34.7815,34.8621,34.7725,34.8621,144317.0
2016-07-26 15:35:00,38.92,38.96,38.91,38.96,70932.0,34.8621,34.8979,34.8531,34.8979,70932.0
2016-07-26 15:40:00,38.97,39.0,38.96,38.99,115349.0,34.9069,34.9338,34.8979,34.9248,115349.0
2016-07-26 15:45:00,39.0,39.05,38.99,39.03,171899.0,34.9338,34.9785,34.9248,34.9606,171899.0
2016-07-26 15:50:00,39.03,39.04,38.98,38.99,183995.0,34.9606,34.9696,34.9158,34.9248,183995.0
2016-07-26 15:55:00,39.0,39.04,38.96,39.03,296525.0,34.9338,34.9696,34.8979,34.9606,296525.0
2016-07-27 09:30:00,38.9,38.92,38.64,38.66,388807.0,34.8442,34.8621,34.6113,34.6292,388807.0
2016-07-27 09:35:00,38.67,38.78,38.55,38.75,247024.0,34.6382,34.7367,34.5307,34.7098,247024.0
2016-07-27 09:40:00,38.77,38.83,38.65,38.67,169672.0,34.7277,34.7815,34.6203,34.6382,169672.0
2016-07-27 09:45:00,38.68,38.72,38.61,38.61,128937.0,34.6471,34.683,34.5844,34.5844,128937.0
2016-07-27 09:50:00,38.62,38.71,38.59,38.67,300115.0,34.5934,34.674,34.5665,34.6382,300115.0
2016-07-27 09:55:00,38.67,38.76,38.65,38.73,237988.0,34.6382,34.7188,34.6203,34.6919,237988.0
2016-07-27 10:00:00,38.74,38.85,38.71,38.75,125417.0,34.7009,34.7994,34.674,34.7098,125417.0
2016-07-27 10:05:00,38.74,38.75,38.68,38.68,88827.0,34.7009,34.7098,34.6471,34.6471,88827.0
2016-07-27 10:10:00,38.68,38.73,38.65,38.71,91951.0,34.6471,34.6919,34.6203,34.674,91951.0
2016-07-27 10:15:00,38.7,38.74,38.66,38.72,73306.0,34.665,34.7009,34.6292,34.683,73306.0
2016-07-27 10:20:00,38.71,38.71,38.61,38.63,103445.0,34.674,34.674,34.5844,34.6023,103445.0
2016-07-27 10:25:00,38.63,38.7,38.61,38.69,69067.0,34.6023,34.665,34.5844,34.6561,69067.0
2016-07-27 10:30:00,38.68,38.71,38.64,38.68,128711.0,34.6471,34.674,34.6113,34.6471,128711.0
2016-07-27 10:35:00,38.68,38.74,38.67,38.72,111804.0,34.6471,34.7009,34.6382,34.683,111804.0
2016-07-27 10:40:00,38.72,38.73,38.62,38.7,245382.0,34.683,34.6919,34.5934,34.665,245382.0
2016-07-27 10:45:00,38.69,38.7,38.6,38.64,64046.0,34.6561,34.665,34.5755,34.6113,64046.0
2016-07-27 10:50:00,38.63,38.64,38.58,38.6,177642.0,34.6023,34.6113,34.5575,34.5755,177642.0
2016-07-27 10:55:00,38.61,38.64,38.56,38.61,59233.0,34.5844,34.6113,34.5396,34.5844,59233.0
2016-07-27 11:00:00,38.61,38.64,38.59,38.63,136425.0,34.5844,34.6113,34.5665,34.6023,136425.0
2016-07-27 11:05:00,38.63,38.63,38.58,38.62,99123.0,34.6023,34.6023,34.5575,34.5934,99123.0
2016-07-27 11:10:00,38.62,38.67,38.61,38.64,58183.0,34.5934,34.6382,34.5844,34.6113,58183.0
2016-07-27 11:15:00,38.63,38.65,38.56,38.57,63089.0,34.6023,34.6203,34.5396,34.5486,63089.0
2016-07-27 11:20:00,38.57,38.58,38.53,38.56,58702.0,34.5486,34.5575,34.5128,34.5396,58702.0
2016-07-27 11:25:00,38.57,38.66,38.57,38.63,60014.0,34.5486,34.6292,34.5486,34.6023,60014.0
2016-07-27 11:30:00,38.64,38.64,38.58,38.6,53396.0,34.6113,34.6113,34.5575,34.5755,53396.0
2016-07-27 11:35:00,38.6,38.61,38.54,38.54,66157.0,34.5755,34.5844,34.5217,34.5217,66157.0
2016-07-27 11:40:00,38.54,38.59,38.53,38.58,44133.0,34.5217,34.5665,34.5128,34.5575,44133.0
2016-07-27 11:45:00,38.58,38.63,38.57,38.62,51535.0,34.5575,34.6023,34.5486,34.5934,51535.0
2016-07-27 11:50:00,38.62,38.67,38.61,38.61,155229.0,34.5934,34.6382,34.5844,34.5844,155229.0
2016-07-27 11:55:00,38.62,38.63,38.58,38.63,94973.0,34.5934,34.6023,34.5575,34.6023,94973.0
2016-07-27 12:00:00,38.62,38.65,38.61,38.65,45458.0,34.5934,34.6203,34.5844,34.6203,45458.0
2016-07-27 12:05:00,38.65,38.66,38.62,38.64,51204.0,34.6203,34.6292,34.5934,34.6113,51204.0
2016-07-27 12:10:00,38.63,38.66,38.63,38.65,56554.0,34.6023,34.6292,34.6023,34.6203,56554.0
2016-07-27 12:15:00,38.65,38.66,38.6,38.62,54912.0,34.6203,34.6292,34.5755,34.5934,54912.0
2016-07-27 12:20:00,38.62,38.62,38.55,38.58,37506.0,34.5934,34.5934,34.5307,34.5575,37506.0
2016-07-27 12:25:00,38.58,38.6,38.5,38.51,98853.0,34.5575,34.5755,34.4859,34.4948,98853.0
2016-07-27 12:30:00,38.51,38.58,38.5,38.58,42003.0,34.4948,34.5575,34.4859,34.5575,42003.0
2016-07-27 12:35:00,38.57,38.59,38.52,38.53,79359.0,34.5486,34.5665,34.5038,34.5128,79359.0
2016-07-27 12:40:00,38.54,38.56,38.51,38.52,58758.0,34.5217,34.5396,34.4948,34.5038,58758.0
2016-07-27 12:45:00,38.53,38.56,38.52,38.54,38395.0,34.5128,34.5396,34.5038,34.5217,38395.0
2016-07-27 12:50:00,38.54,38.59,38.54,38.57,36641.0,34.5217,34.5665,34.5217,34.5486,36641.0
2016-07-27 12:55:00,38.57,38.58,38.55,38.58,19644.0,34.5486,34.5575,34.5307,34.5575,19644.0
2016-07-27 13:00:00,38.59,38.6,38.56,38.59,27061.0,34.5665,34.5755,34.5396,34.5665,27061.0
2016-07-27 13:05:00,38.58,38.63,38.58,38.62,28350.0,34.5575,34.6023,34.5575,34.5934,28350.0
2016-07-27 13:10:00,38.61,38.62,38.57,38.57,30358.0,34.5844,34.5934,34.5486,34.5486,30358.0
2016-07-27 13:15:00,38.57,38.62,38.57,38.62,41213.0,34.5486,34.5934,34.5486,34.5934,41213.0
2016-07-27 13:20:00,38.61,38.63,38.59,38.61,47028.0,34.5844,34.6023,34.5665,34.5844,47028.0
2016-07-27 13:25:00,38.61,38.64,38.6,38.62,50189.0,34.5844,34.6113,34.5755,34.5934,50189.0
2016-07-27 13:30:00,38.62,38.68,38.61,38.66,73988.0,34.5934,34.6471,34.5844,34.6292,73988.0
2016-07-27 13:35:00,38.66,38.69,38.64,38.65,47660.0,34.6292,34.6561,34.6113,34.6203,47660.0
2016-07-27 13:40:00,38.65,38.68,38.63,38.66,33668.0,34.6203,34.6471,34.6023,34.6292,33668.0
2016-07-27 13:45:00,38.66,38.7,38.65,38.68,55939.0,34.6292,34.665,34.6203,34.6471,55939.0
2016-07-27 13:50:00,38.68,38.68,38.62,38.65,46363.0,34.6471,34.6471,34.5934,34.6203,46363.0
2016-07-27 13:55:00,38.65,38.67,38.61,38.66,49435.0,34.6203,34.6382,34.5844,34.6292,49435.0
2016-07-27 14:00:00,38.66,38.73,38.52,38.67,120452.0,34.6292,34.6919,34.5038,34.6382,120452.0
2016-07-27 14:05:00,38.67,38.69,38.57,38.63,101818.0,34.6382,34.6561,34.5486,34.6023,101818.0
2016-07-27 14:10:00,38.63,38.69,38.59,38.65,138269.0,34.6023,34.6561,34.5665,34.6203,138269.0
2016-07-27 14:15:00,38.64,38.78,38.63,38.71,123240.0,34.6113,34.7367,34.6023,34.674,123240.0
2016-07-27 14:20:00,38.71,38.75,38.68,38.74,70824.0,34.674,34.7098,34.6471,34.7009,70824.0
2016-07-27 14:25:00,38.74,38.74,38.65,38.66,176940.0,34.7009,34.7009,34.6203,34.6292,176940.0
2016-07-27 14:30:00,38.66,38.67,38.64,38.64,110652.0,34.6292,34.6382,34.6113,34.6113,110652.0
2016-07-27 14:35:00,38.64,38.66,38.6,38.62,97456.0,34.6113,34.6292,34.5755,34.5934,97456.0
2016-07-27 14:40:00,38.61,38.67,38.57,38.66,74405.0,34.5844,34.6382,34.5486,34.6292,74405.0
2016-07-27 14:45:00,38.65,38.72,38.64,38.71,73540.0,34.6203,34.683,34.6113,34.674,73540.0
2016-07-27 14:50:00,38.71,38.71,38.65,38.66,47470.0,34.674,34.674,34.6203,34.6292,47470.0
2016-07-27 14:55:00,38.67,38.72,38.66,38.7,55421.0,34.6382,34.683,34.6292,34.665,55421.0
2016-07-27 15:00:00,38.69,38.74,38.69,38.71,134443.0,34.6561,34.7009,34.6561,34.674,134443.0
2016-07-27 15:05:00,38.72,38.73,38.68,38.71,71284.0,34.683,34.6919,34.6471,34.674,71284.0
2016-07-27 15:10:00,38.7,38.72,38.67,38.68,43434.0,34.665,34.683,34.6382,34.6471,43434.0
2016-07-27 15:15:00,38.69,38.76,38.68,38.71,120733.0,34.6561,34.7188,34.6471,34.674,120733.0
2016-07-27 15:20:00,38.7,38.74,38.7,38.72,74664.0,34.665,34.7009,34.665,34.683,74664.0
2016-07-27 15:25:00,38.72,38.73,38.65,38.67,114065.0,34.683,34.6919,34.6203,34.6382,114065.0
2016-07-27 15:30:00,38.66,38.69,38.63,38.65,108586.0,34.6292,34.6561,34.6023,34.6203,108586.0
2016-07-27 15:35:00,38.65,38.71,38.64,38.7,71754.0,34.6203,34.674,34.6113,34.665,71754.0
2016-07-27 15:40:00,38.7,38.71,38.65,38.66,107149.0,34.665,34.674,34.6203,34.6292,107149.0
2016-07-27 15:45:00,38.66,38.66,38.6,38.61,175815.0,34.6292,34.6292,34.5755,34.5844,175815.0
2016-07-27 15:50:00,38.61,38.63,38.57,38.58,190529.0,34.5844,34.6023,34.5486,34.5575,190529.0
2016-07-27 15:55:00,38.57,38.58,38.51,38.54,494080.0,34.5486,34.5575,34.4948,34.5217,494080.0
2016-07-28 09:30:00,38.5,38.72,38.39,38.4,154709.0,34.4859,34.683,34.3874,34.3963,154709.0
2016-07-28 09:35:00,38.41,38.48,38.25,38.41,147041.0,34.4053,34.468,34.262,34.4053,147041.0
2016-07-28 09:40:00,38.4,38.52,38.4,38.5,97122.0,34.3963,34.5038,34.3963,34.4859,97122.0
2016-07-28 09:45:00,38.5,38.64,38.5,38.57,71136.0,34.4859,34.6113,34.4859,34.5486,71136.0
2016-07-28 09:50:00,38.57,38.71,38.55,38.68,77298.0,34.5486,34.674,34.5307,34.6471,77298.0
2016-07-28 09:55:00,38.68,38.7,38.63,38.65,70010.0,34.6471,34.665,34.6023,34.6203,70010.0
2016-07-28 10:00:00,38.65,38.68,38.6,38.63,77316.0,34.6203,34.6471,34.5755,34.6023,77316.0
2016-07-28 10:05:00,38.63,38.67,38.57,38.57,85820.0,34.6023,34.6382,34.5486,34.5486,85820.0
2016-07-28 10:10:00,38.58,38.59,38.4,38.41,92064.0,34.5575,34.5665,34.3963,34.4053,92064.0
2016-07-28 10:15:00,38.41,38.48,38.41,38.46,70077.0,34.4053,34.468,34.4053,34.4501,70077.0
2016-07-28 10:20:00,38.45,38.54,38.44,38.51,55049.0,34.4411,34.5217,34.4321,34.4948,55049.0
2016-07-28 10:25:00,38.51,38.59,38.51,38.59,54083.0,34.4948,34.5665,34.4948,34.5665,54083.0
2016-07-28 10:30:00,38.58,38.59,38.51,38.54,68105.0,34.5575,34.5665,34.4948,34.5217,68105.0
2016-07-28 10:35:00,38.55,38.6,38.53,38.6,73983.0,34.5307,34.5755,34.5128,34.5755,73983.0
2016-07-28 10:40:00,38.6,38.73,38.58,38.72,228380.0,34.5755,34.6919,34.5575,34.683,228380.0
2016-07-28 10:45:00,38.73,38.73,38.66,38.68,46206.0,34.6919,34.6919,34.6292,34.6471,46206.0
2016-07-28 10:50:00,38.68,38.72,38.64,38.68,53239.0,34.6471,34.683,34.6113,34.6471,53239.0
2016-07-28 10:55:00,38.68,38.69,38.61,38.64,43856.0,34.6471,34.6561,34.5844,34.6113,43856.0
2016-07-28 11:00:00,38.65,38.69,38.63,38.69,72695.0,34.6203,34.6561,34.6023,34.6561,72695.0
2016-07-28 11:05:00,38.7,38.74,38.69,38.71,48853.0,34.665,34.7009,34.6561,34.674,48853.0
2016-07-28 11:10:00,38.72,38.78,38.71,38.77,53697.0,34.683,34.7367,34.674,34.7277,53697.0
2016-07-28 11:15:00,38.78,38.85,38.78,38.81,94552.0,34.7367,34.7994,34.7367,34.7636,94552.0
2016-07-28 11:20:00,38.81,38.84,38.79,38.83,108468.0,34.7636,34.7904,34.7457,34.7815,108468.0
2016-07-28 11:25:00,38.83,38.84,38.8,38.81,46656.0,34.7815,34.7904,34.7546,34.7636,46656.0
2016-07-28 11:30:00,38.81,38.82,38.73,38.74,58114.0,34.7636,34.7725,34.6919,34.7009,58114.0
2016-07-28 11:35:00,38.73,38.85,38.73,38.84,59984.0,34.6919,34.7994,34.6919,34.7904,59984.0
2016-07-28 11:40:00,38.83,38.88,38.83,38.88,63831.0,34.7815,34.8263,34.7815,34.8263,63831.0
2016-07-28 11:45:00,38.87,38.91,38.81,38.87,92298.0,34.8173,34.8531,34.7636,34.8173,92298.0
2016-07-28 11:50:00,38.88,38.88,38.85,38.87,53931.0,34.8263,34.8263,34.7994,34.8173,53931.0
2016-07-28 11:55:00,38.88,38.89,38.84,38.84,84770.0,34.8263,34.8352,34.7904,34.7904,84770.0
2016-07-28 12:00:00,38.84,38.88,38.83,38.86,66171.0,34.7904,34.8263,34.7815,34.8084,66171.0
2016-07-28 12:05:00,38.86,38.92,38.85,38.92,58246.0,34.8084,34.8621,34.7994,34.8621,58246.0
2016-07-28 12:10:00,38.92,38.95,38.91,38.95,35696.0,34.8621,34.889,34.8531,34.889,35696.0
2016-07-28 12:15:00,38.95,38.96,38.92,38.93,95707.0,34.889,34.8979,34.8621,34.8711,95707.0
2016-07-28 12:20:00,38.92,38.95,38.91,38.92,47383.0,34.8621,34.889,34.8531,34.8621,47383.0
2016-07-28 12:25:00,38.91,38.93,38.9,38.91,41399.0,34.8531,34.8711,34.8442,34.8531,41399.0
2016-07-28 12:30:00,38.92,38.92,38.87,38.9,67379.0,34.8621,34.8621,34.8173,34.8442,67379.0
2016-07-28 12:35:00,38.9,38.92,38.89,38.9,50365.0,34.8442,34.8621,34.8352,34.8442,50365.0
2016-07-28 12:40:00,38.91,38.95,38.9,38.95,47755.0,34.8531,34.889,34.8442,34.889,47755.0
2016-07-28 12:45:00,38.95,38.96,38.94,38.96,39445.0,34.889,34.8979,34.88,34.8979,39445.0
2016-07-28 12:50:00,38.96,38.99,38.96,38.98,51192.0,34.8979,34.9248,34.8979,34.9158,51192.0
2016-07-28 12:55:00,38.98,39.0,38.98,38.98,39408.0,34.9158,34.9338,34.9158,34.9158,39408.0
2016-07-28 13:00:00,38.98,39.03,38.97,39.03,88721.0,34.9158,34.9606,34.9069,34.9606,88721.0
2016-07-28 13:05:00,39.03,39.1,39.03,39.1,73448.0,34.9606,35.0233,34.9606,35.0233,73448.0
2016-07-28 13:10:00,39.1,39.12,39.08,39.09,59793.0,35.0233,35.0412,35.0054,35.0144,59793.0
2016-07-28 13:15:00,39.1,39.11,39.09,39.11,40548.0,35.0233,35.0323,35.0144,35.0323,40548.0
2016-07-28 13:20:00,39.11,39.16,39.09,39.16,89524.0,35.0323,35.0771,35.0144,35.0771,89524.0
2016-07-28 13:25:00,39.15,39.2,39.14,39.19,61135.0,35.0681,35.1129,35.0592,35.1039,61135.0
2016-07-28 13:30:00,39.19,39.2,39.17,39.18,75123.0,35.1039,35.1129,35.086,35.095,75123.0
2016-07-28 13:35:00,39.19,39.24,39.18,39.23,87855.0,35.1039,35.1487,35.095,35.1398,87855.0
2016-07-28 13:40:00,39.23,39.24,39.18,39.19,91270.0,35.1398,35.1487,35.095,35.1039,91270.0
2016-07-28 13:45:00,39.19,39.27,39.19,39.26,76231.0,35.1039,35.1756,35.1039,35.1667,76231.0
2016-07-28 13:50:00,39.27,39.3,39.25,39.26,110374.0,35.1756,35.2025,35.1577,35.1667,110374.0
2016-07-28 13:55:00,39.25,39.34,39.25,39.33,90569.0,35.1577,35.2383,35.1577,35.2294,90569.0
2016-07-28 14:00:00,39.34,39.37,39.33,39.35,91315.0,35.2383,35.2652,35.2294,35.2473,91315.0
2016-07-28 14:05:00,39.36,39.36,39.34,39.35,117799.0,35.2562,35.2562,35.2383,35.2473,117799.0
2016-07-28 14:10:00,39.35,39.36,39.33,39.34,105916.0,35.2473,35.2562,35.2294,35.2383,105916.0
2016-07-28 14:15:00,39.35,39.35,39.3,39.32,71850.0,35.2473,35.2473,35.2025,35.2204,71850.0
2016-07-28 14:20:00,39.31,39.35,39.3,39.35,52484.0,35.2114,35.2473,35.2025,35.2473,52484.0
2016-07-28 14:25:00,39.35,39.35,39.32,39.33,51920.0,35.2473,35.2473,35.2204,35.2294,51920.0
2016-07-28 14:30:00,39.33,39.34,39.32,39.33,18367.0,35.2294,35.2383,35.2204,35.2294,18367.0
2016-07-28 14:35:00,39.33,39.34,39.31,39.31,117923.0,35.2294,35.2383,35.2114,35.2114,117923.0
2016-07-28 14:40:00,39.31,39.32,39.25,39.26,80881.0,35.2114,35.2204,35.1577,35.1667,80881.0
2016-07-28 14:45:00,39.26,39.27,39.22,39.22,62318.0,35.1667,35.1756,35.1308,35.1308,62318.0
2016-07-28 14:50:00,39.23,39.25,39.21,39.25,43431.0,35.1398,35.1577,35.1219,35.1577,43431.0
2016-07-28 14:55:00,39.25,39.25,39.23,39.23,56479.0,35.1577,35.1577,35.1398,35.1398,56479.0
2016-07-28 15:00:00,39.23,39.26,39.23,39.26,56003.0,35.1398,35.1667,35.1398,35.1667,56003.0
2016-07-28 15:05:00,39.25,39.28,39.23,39.27,105107.0,35.1577,35.1846,35.1398,35.1756,105107.0
2016-07-28 15:10:00,39.27,39.35,39.26,39.35,96689.0,35.1756,35.2473,35.1667,35.2473,96689.0
2016-07-28 15:15:00,39.35,39.39,39.34,39.38,117819.0,35.2473,35.2831,35.2383,35.2741,117819.0
2016-07-28 15:20:00,39.37,39.39,39.37,39.38,56359.0,35.2652,35.2831,35.2652,35.2741,56359.0
2016-07-28 15:25:00,39.37,39.4,39.34,39.36,102196.0,35.2652,35.2921,35.2383,35.2562,102196.0
2016-07-28 15:30:00,39.36,39.4,39.35,39.39,64190.0,35.2562,35.2921,35.2473,35.2831,64190.0
2016-07-28 15:35:00,39.39,39.39,39.36,39.38,92463.0,35.2831,35.2831,35.2562,35.2741,92463.0
2016-07-28 15:40:00,39.38,39.49,39.37,39.49,303233.0,35.2741,35.3727,35.2652,35.3727,303233.0
2016-07-28 15:45:00,39.48,39.54,39.48,39.48,264305.0,35.3637,35.4175,35.3637,35.3637,264305.0
2016-07-28 15:50:00,39.48,39.48,39.44,39.44,221079.0,35.3637,35.3637,35.3279,35.3279,221079.0
2016-07-28 15:55:00,39.44,39.45,39.35,39.36,435086.0,35.3279,35.3368,35.2473,35.2562,435086.0
2016-07-29 09:30:00,39.37,39.59,39.26,39.55,175418.0,35.2652,35.4622,35.1667,35.4264,175418.0
2016-07-29 09:35:00,39.56,39.71,39.46,39.65,135883.0,35.4354,35.5697,35.3458,35.516,135883.0
2016-07-29 09:40:00,39.65,39.9,39.64,39.83,241619.0,35.516,35.7399,35.507,35.6772,241619.0
2016-07-29 09:45:00,39.83,39.83,39.55,39.66,190247.0,35.6772,35.6772,35.4264,35.5249,190247.0
2016-07-29 09:50:00,39.65,39.86,39.57,39.84,135387.0,35.516,35.7041,35.4443,35.6862,135387.0
2016-07-29 09:55:00,39.85,39.86,39.48,39.53,166421.0,35.6951,35.7041,35.3637,35.4085,166421.0
2016-07-29 10:00:00,39.53,39.53,39.43,39.48,145616.0,35.4085,35.4085,35.3189,35.3637,145616.0
2016-07-29 10:05:00,39.47,39.51,39.41,39.41,75858.0,35.3548,35.3906,35.301,35.301,75858.0
2016-07-29 10:10:00,39.4,39.47,39.28,39.45,91262.0,35.2921,35.3548,35.1846,35.3368,91262.0
2016-07-29 10:15:00,39.45,39.53,39.44,39.48,194917.0,35.3368,35.4085,35.3279,35.3637,194917.0
2016-07-29 10:20:00,39.48,39.67,39.48,39.6,142637.0,35.3637,35.5339,35.3637,35.4712,142637.0
2016-07-29 10:25:00,39.61,39.62,39.53,39.59,118408.0,35.4802,35.4891,35.4085,35.4622,118408.0
2016-07-29 10:30:00,39.59,39.59,39.48,39.48,95918.0,35.4622,35.4622,35.3637,35.3637,95918.0
2016-07-29 10:35:00,39.49,39.63,39.49,39.56,94432.0,35.3727,35.4981,35.3727,35.4354,94432.0
2016-07-29 10:40:00,39.56,39.63,39.5,39.62,138218.0,35.4354,35.4981,35.3816,35.4891,138218.0
2016-07-29 10:45:00,39.62,39.71,39.61,39.71,109796.0,35.4891,35.5697,35.4802,35.5697,109796.0
2016-07-29 10:50:00,39.71,39.75,39.6,39.74,226504.0,35.5697,35.6056,35.4712,35.5966,226504.0
2016-07-29 10:55:00,39.74,39.75,39.53,39.55,126437.0,35.5966,35.6056,35.4085,35.4264,126437.0
2016-07-29 11:00:00,39.55,39.59,39.38,39.39,214942.0,35.4264,35.4622,35.2741,35.2831,214942.0
2016-07-29 11:05:00,39.39,39.4,39.29,39.39,171577.0,35.2831,35.2921,35.1935,35.2831,171577.0
2016-07-29 11:10:00,39.39,39.47,39.32,39.33,115882.0,35.2831,35.3548,35.2204,35.2294,115882.0
2016-07-29 11:15:00,39.33,39.34,39.2,39.21,96482.0,35.2294,35.2383,35.1129,35.1219,96482.0
2016-07-29 11:20:00,39.22,39.28,39.19,39.22,130702.0,35.1308,35.1846,35.1039,35.1308,130702.0
2016-07-29 11:25:00,39.22,39.3,39.17,39.19,174090.0,35.1308,35.2025,35.086,35.1039,174090.0
2016-07-29 11:30:00,39.18,39.31,39.17,39.28,92768.0,35.095,35.2114,35.086,35.1846,92768.0
2016-07-29 11:35:00,39.27,39.32,39.23,39.32,81180.0,35.1756,35.2204,35.1398,35.2204,81180.0
2016-07-29 11:40:00,39.32,39.32,39.23,39.25,39478.0,35.2204,35.2204,35.1398,35.1577,39478.0
2016-07-29 11:45:00,39.25,39.26,39.13,39.15,72561.0,35.1577,35.1667,35.0502,35.0681,72561.0
2016-07-29 11:50:00,39.15,39.24,39.14,39.19,74553.0,35.0681,35.1487,35.0592,35.1039,74553.0
2016-07-29 11:55:00,39.18,39.2,39.16,39.18,47387.0,35.095,35.1129,35.0771,35.095,47387.0
2016-07-29 12:00:00,39.19,39.21,39.16,39.2,73821.0,35.1039,35.1219,35.0771,35.1129,73821.0
2016-07-29 12:05:00,39.2,39.27,39.19,39.26,75770.0,35.1129,35.1756,35.1039,35.1667,75770.0
2016-07-29 12:10:00,39.27,39.3,39.25,39.27,46438.0,35.1756,35.2025,35.1577,35.1756,46438.0
2016-07-29 12:15:00,39.28,39.3,39.25,39.26,26332.0,35.1846,35.2025,35.1577,35.1667,26332.0
2016-07-29 12:20:00,39.26,39.27,39.24,39.25,46670.0,35.1667,35.1756,35.1487,35.1577,46670.0
2016-07-29 12:25:00,39.26,39.32,39.25,39.25,40638.0,35.1667,35.2204,35.1577,35.1577,40638.0
2016-07-29 12:30:00,39.25,39.3,39.24,39.3,50681.0,35.1577,35.2025,35.1487,35.2025,50681.0
2016-07-29 12:35:00,39.3,39.33,39.24,39.25,66347.0,35.2025,35.2294,35.1487,35.1577,66347.0
2016-07-29 12:40:00,39.26,39.26,39.16,39.16,50914.0,35.1667,35.1667,35.0771,35.0771,50914.0
2016-07-29 12:45:00,39.15,39.22,39.14,39.16,154025.0,35.0681,35.1308,35.0592,35.0771,154025.0
2016-07-29 12:50:00,39.16,39.17,39.12,39.14,44829.0,35.0771,35.086,35.0412,35.0592,44829.0
2016-07-29 12:55:00,39.13,39.14,39.09,39.09,83946.0,35.0502,35.0592,35.0144,35.0144,83946.0
2016-07-29 13:00:00,39.1,39.12,39.06,39.08,88066.0,35.0233,35.0412,34.9875,35.0054,88066.0
2016-07-29 13:05:00,39.08,39.08,39.0,39.03,117204.0,35.0054,35.0054,34.9338,34.9606,117204.0
2016-07-29 13:10:00,39.02,39.04,38.99,38.99,240226.0,34.9517,34.9696,34.9248,34.9248,240226.0
2016-07-29 13:15:00,38.99,39.01,38.96,38.97,60437.0,34.9248,34.9427,34.8979,34.9069,60437.0
2016-07-29 13:20:00,38.97,39.0,38.96,38.99,70127.0,34.9069,34.9338,34.8979,34.9248,70127.0
2016-07-29 13:25:00,39.0,39.01,38.98,39.0,79678.0,34.9338,34.9427,34.9158,34.9338,79678.0
2016-07-29 13:30:00,39.0,39.06,38.99,39.0,163174.0,34.9338,34.9875,34.9248,34.9338,163174.0
2016-07-29 13:35:00,38.99,39.0,38.95,38.96,55599.0,34.9248,34.9338,34.889,34.8979,55599.0
2016-07-29 13:40:00,38.96,38.97,38.87,38.87,84405.0,34.8979,34.9069,34.8173,34.8173,84405.0
2016-07-29 13:45:00,38.86,38.93,38.86,38.89,103721.0,34.8084,34.8711,34.8084,34.8352,103721.0
2016-07-29 13:50:00,38.89,38.9,38.88,38.88,89090.0,34.8352,34.8442,34.8263,34.8263,89090.0
2016-07-29 13:55:00,38.89,38.9,38.85,38.85,69467.0,34.8352,34.8442,34.7994,34.7994,69467.0
2016-07-29 14:00:00,38.86,38.9,38.85,38.85,72074.0,34.8084,34.8442,34.7994,34.7994,72074.0
2016-07-29 14:05:00,38.85,38.9,38.84,38.89,110769.0,34.7994,34.8442,34.7904,34.8352,110769.0
2016-07-29 14:10:00,38.9,38.96,38.87,38.88,169242.0,34.8442,34.8979,34.8173,34.8263,169242.0
2016-07-29 14:15:00,38.88,38.92,38.87,38.9,69504.0,34.8263,34.8621,34.8173,34.8442,69504.0
2016-07-29 14:20:00,38.9,39.01,38.89,38.99,91686.0,34.8442,34.9427,34.8352,34.9248,91686.0
2016-07-29 14:25:00,38.98,39.01,38.98,38.99,74362.0,34.9158,34.9427,34.9158,34.9248,74362.0
2016-07-29 14:30:00,39.0,39.0,38.98,38.99,64538.0,34.9338,34.9338,34.9158,34.9248,64538.0
2016-07-29 14:35:00,38.99,38.99,38.84,38.88,133562.0,34.9248,34.9248,34.7904,34.8263,133562.0
2016-07-29 14:40:00,38.87,38.9,38.85,38.9,67206.0,34.8173,34.8442,34.7994,34.8442,67206.0
2016-07-29 14:45:00,38.89,38.9,38.88,38.89,68172.0,34.8352,34.8442,34.8263,34.8352,68172.0
2016-07-29 14:50:00,38.89,38.9,38.88,38.9,71422.0,34.8352,34.8442,34.8263,34.8442,71422.0
2016-07-29 14:55:00,38.9,38.9,38.88,38.89,75152.0,34.8442,34.8442,34.8263,34.8352,75152.0
2016-07-29 15:00:00,38.89,38.89,38.84,38.84,96078.0,34.8352,34.8352,34.7904,34.7904,96078.0
2016-07-29 15:05:00,38.84,38.87,38.78,38.87,113643.0,34.7904,34.8173,34.7367,34.8173,113643.0
2016-07-29 15:10:00,38.87,38.9,38.82,38.84,162232.0,34.8173,34.8442,34.7725,34.7904,162232.0
2016-07-29 15:15:00,38.85,38.87,38.82,38.84,146517.0,34.7994,34.8173,34.7725,34.7904,146517.0
2016-07-29 15:20:00,38.84,38.86,38.79,38.8,169084.0,34.7904,34.8084,34.7457,34.7546,169084.0
2016-07-29 15:25:00,38.8,38.82,38.8,38.8,68093.0,34.7546,34.7725,34.7546,34.7546,68093.0
2016-07-29 15:30:00,38.8,38.81,38.74,38.78,183312.0,34.7546,34.7636,34.7009,34.7367,183312.0
2016-07-29 15:35:00,38.79,38.81,38.78,38.8,150131.0,34.7457,34.7636,34.7367,34.7546,150131.0
2016-07-29 15:40:00,38.8,38.82,38.78,38.78,234657.0,34.7546,34.7725,34.7367,34.7367,234657.0
2016-07-29 15:45:00,38.79,38.88,38.78,38.86,254574.0,34.7457,34.8263,34.7367,34.8084,254574.0
2016-07-29 15:50:00,38.85,38.87,38.83,38.83,211908.0,34.7994,34.8173,34.7815,34.7815,211908.0
2016-07-29 15:55:00,38.84,38.84,38.75,38.75,504169.0,34.7904,34.7904,34.7098,34.7098,504169.0
2016-08-01 09:30:00,38.92,39.18,38.82,38.89,216514.0,34.8621,35.095,34.7725,34.8352,216514.0
2016-08-01 09:35:00,38.92,38.97,38.85,38.89,105192.0,34.8621,34.9069,34.7994,34.8352,105192.0
2016-08-01 09:40:00,38.89,38.96,38.77,38.95,101122.0,34.8352,34.8979,34.7277,34.889,101122.0
2016-08-01 09:45:00,38.94,38.96,38.87,38.93,94414.0,34.88,34.8979,34.8173,34.8711,94414.0
2016-08-01 09:50:00,38.93,39.28,38.93,39.27,154469.0,34.8711,35.1846,34.8711,35.1756,154469.0
2016-08-01 09:55:00,39.26,39.36,39.24,39.36,121363.0,35.1667,35.2562,35.1487,35.2562,121363.0
2016-08-01 10:00:00,39.34,39.34,39.12,39.16,123949.0,35.2383,35.2383,35.0412,35.0771,123949.0
2016-08-01 10:05:00,39.16,39.3,39.16,39.27,87141.0,35.0771,35.2025,35.0771,35.1756,87141.0
2016-08-01 10:10:00,39.27,39.31,39.24,39.27,95811.0,35.1756,35.2114,35.1487,35.1756,95811.0
2016-08-01 10:15:00,39.28,39.44,39.27,39.4,150255.0,35.1846,35.3279,35.1756,35.2921,150255.0
2016-08-01 10:20:00,39.39,39.4,39.27,39.27,104681.0,35.2831,35.2921,35.1756,35.1756,104681.0
2016-08-01 10:25:00,39.27,39.37,39.26,39.34,123878.0,35.1756,35.2652,35.1667,35.2383,123878.0
2016-08-01 10:30:00,39.34,39.38,39.25,39.26,62240.0,35.2383,35.2741,35.1577,35.1667,62240.0
2016-08-01 10:35:00,39.26,39.32,39.2,39.2,91804.0,35.1667,35.2204,35.1129,35.1129,91804.0
2016-08-01 10:40:00,39.22,39.27,39.2,39.27,69755.0,35.1308,35.1756,35.1129,35.1756,69755.0
2016-08-01 10:45:00,39.26,39.38,39.25,39.34,142633.0,35.1667,35.2741,35.1577,35.2383,142633.0
2016-08-01 10:50:00,39.34,39.38,39.3,39.31,85967.0,35.2383,35.2741,35.2025,35.2114,85967.0
2016-08-01 10:55:00,39.31,39.32,39.25,39.28,125098.0,35.2114,35.2204,35.1577,35.1846,125098.0
2016-08-01 11:00:00,39.27,39.28,39.2,39.27,97097.0,35.1756,35.1846,35.1129,35.1756,97097.0
2016-08-01 11:05:00,39.27,39.27,39.18,39.25,85626.0,35.1756,35.1756,35.095,35.1577,85626.0
2016-08-01 11:10:00,39.25,39.27,39.22,39.25,80640.0,35.1577,35.1756,35.1308,35.1577,80640.0
2016-08-01 11:15:00,39.26,39.26,39.21,39.22,77907.0,35.1667,35.1667,35.1219,35.1308,77907.0
2016-08-01 11:20:00,39.22,39.24,39.17,39.17,62494.0,35.1308,35.1487,35.086,35.086,62494.0
2016-08-01 11:25:00,39.17,39.3,39.17,39.28,192663.0,35.086,35.2025,35.086,35.1846,192663.0
2016-08-01 11:30:00,39.28,39.33,39.25,39.27,60723.0,35.1846,35.2294,35.1577,35.1756,60723.0
2016-08-01 11:35:00,39.27,39.3,39.26,39.27,79561.0,35.1756,35.2025,35.1667,35.1756,79561.0
2016-08-01 11:40:00,39.27,39.27,39.18,39.25,81394.0,35.1756,35.1756,35.095,35.1577,81394.0
2016-08-01 11:45:00,39.25,39.27,39.2,39.22,50031.0,35.1577,35.1756,35.1129,35.1308,50031.0
2016-08-01 11:50:00,39.23,39.23,39.18,39.2,71338.0,35.1398,35.1398,35.095,35.1129,71338.0
2016-08-01 11:55:00,39.2,39.21,39.15,39.16,55134.0,35.1129,35.1219,35.0681,35.0771,55134.0
2016-08-01 12:00:00,39.15,39.2,39.15,39.2,42821.0,35.0681,35.1129,35.0681,35.1129,42821.0
2016-08-01 12:05:00,39.2,39.2,39.06,39.07,85696.0,35.1129,35.1129,34.9875,34.9965,85696.0
2016-08-01 12:10:00,39.07,39.11,39.06,39.07,60104.0,34.9965,35.0323,34.9875,34.9965,60104.0
2016-08-01 12:15:00,39.07,39.15,39.06,39.14,40068.0,34.9965,35.0681,34.9875,35.0592,40068.0
2016-08-01 12:20:00,39.14,39.15,39.09,39.12,51107.0,35.0592,35.0681,35.0144,35.0412,51107.0
2016-08-01 12:25:00,39.12,39.14,39.09,39.11,36819.0,35.0412,35.0592,35.0144,35.0323,36819.0
2016-08-01 12:30:00,39.1,39.11,39.04,39.07,56949.0,35.0233,35.0323,34.9696,34.9965,56949.0
2016-08-01 12:35:00,39.05,39.13,39.03,39.12,46712.0,34.9785,35.0502,34.9606,35.0412,46712.0
2016-08-01 12:40:00,39.12,39.16,39.11,39.14,44572.0,35.0412,35.0771,35.0323,35.0592,44572.0
2016-08-01 12:45:00,39.14,39.15,39.06,39.09,40745.0,35.0592,35.0681,34.9875,35.0144,40745.0
2016-08-01 12:50:00,39.08,39.1,39.06,39.1,37865.0,35.0054,35.0233,34.9875,35.0233,37865.0
2016-08-01 12:55:00,39.09,39.1,39.03,39.06,73023.0,35.0144,35.0233,34.9606,34.9875,73023.0
2016-08-01 13:00:00,39.06,39.1,39.03,39.07,42140.0,34.9875,35.0233,34.9606,34.9965,42140.0
2016-08-01 13:05:00,39.06,39.12,39.03,39.11,53358.0,34.9875,35.0412,34.9606,35.0323,53358.0
2016-08-01 13:10:00,39.11,39.15,39.1,39.15,26414.0,35.0323,35.0681,35.0233,35.0681,26414.0
2016-08-01 13:15:00,39.15,39.24,39.14,39.22,130350.0,35.0681,35.1487,35.0592,35.1308,130350.0
2016-08-01 13:20:00,39.22,39.29,39.19,39.26,60014.0,35.1308,35.1935,35.1039,35.1667,60014.0
2016-08-01 13:25:00,39.27,39.3,39.23,39.3,54049.0,35.1756,35.2025,35.1398,35.2025,54049.0
2016-08-01 13:30:00,39.3,39.32,39.27,39.3,58287.0,35.2025,35.2204,35.1756,35.2025,58287.0
2016-08-01 13:35:00,39.31,39.37,39.31,39.32,79171.0,35.2114,35.2652,35.2114,35.2204,79171.0
2016-08-01 13:40:00,39.32,39.36,39.29,39.36,86004.0,35.2204,35.2562,35.1935,35.2562,86004.0
2016-08-01 13:45:00,39.35,39.38,39.33,39.36,71347.0,35.2473,35.2741,35.2294,35.2562,71347.0
2016-08-01 13:50:00,39.36,39.38,39.32,39.32,67484.0,35.2562,35.2741,35.2204,35.2204,67484.0
2016-08-01 13:55:00,39.32,39.43,39.3,39.41,91087.0,35.2204,35.3189,35.2025,35.301,91087.0
2016-08-01 14:00:00,39.41,39.44,39.37,39.44,95648.0,35.301,35.3279,35.2652,35.3279,95648.0
2016-08-01 14:05:00,39.44,39.49,39.42,39.48,124884.0,35.3279,35.3727,35.31,35.3637,124884.0
2016-08-01 14:10:00,39.48,39.48,39.41,39.46,166433.0,35.3637,35.3637,35.301,35.3458,166433.0
2016-08-01 14:15:00,39.47,39.49,39.45,39.47,67774.0,35.3548,35.3727,35.3368,35.3548,67774.0
2016-08-01 14:20:00,39.46,39.5,39.45,39.5,97075.0,35.3458,35.3816,35.3368,35.3816,97075.0
2016-08-01 14:25:00,39.5,39.51,39.45,39.47,121759.0,35.3816,35.3906,35.3368,35.3548,121759.0
2016-08-01 14:30:00,39.46,39.49,39.42,39.44,124627.0,35.3458,35.3727,35.31,35.3279,124627.0
2016-08-01 14:35:00,39.44,39.47,39.43,39.43,68956.0,35.3279,35.3548,35.3189,35.3189,68956.0
2016-08-01 14:40:00,39.44,39.46,39.4,39.41,62236.0,35.3279,35.3458,35.2921,35.301,62236.0
2016-08-01 14:45:00,39.41,39.44,39.4,39.43,79316.0,35.301,35.3279,35.2921,35.3189,79316.0
2016-08-01 14:50:00,39.43,39.44,39.35,39.37,112963.0,35.3189,35.3279,35.2473,35.2652,112963.0
2016-08-01 14:55:00,39.37,39.39,39.34,39.37,79212.0,35.2652,35.2831,35.2383,35.2652,79212.0
2016-08-01 15:00:00,39.36,39.41,39.35,39.41,102589.0,35.2562,35.301,35.2473,35.301,102589.0
2016-08-01 15:05:00,39.41,39.41,39.29,39.31,111789.0,35.301,35.301,35.1935,35.2114,111789.0
2016-08-01 15:10:00,39.3,39.4,39.29,39.31,78952.0,35.2025,35.2921,35.1935,35.2114,78952.0
2016-08-01 15:15:00,39.32,39.36,39.31,39.35,78795.0,35.2204,35.2562,35.2114,35.2473,78795.0
2016-08-01 15:20:00,39.35,39.35,39.28,39.32,124271.0,35.2473,35.2473,35.1846,35.2204,124271.0
2016-08-01 15:25:00,39.32,39.33,39.27,39.28,84046.0,35.2204,35.2294,35.1756,35.1846,84046.0
2016-08-01 15:30:00,39.29,39.41,39.28,39.37,148311.0,35.1935,35.301,35.1846,35.2652,148311.0
2016-08-01 15:35:00,39.37,39.4,39.34,39.4,93789.0,35.2652,35.2921,35.2383,35.2921,93789.0
2016-08-01 15:40:00,39.4,39.42,39.37,39.39,207086.0,35.2921,35.31,35.2652,35.2831,207086.0
2016-08-01 15:45:00,39.39,39.48,39.36,39.48,299789.0,35.2831,35.3637,35.2562,35.3637,299789.0
2016-08-01 15:50:00,39.47,39.48,39.38,39.39,247768.0,35.3548,35.3637,35.2741,35.2831,247768.0
2016-08-01 15:55:00,39.39,39.47,39.38,39.47,502902.0,35.2831,35.3548,35.2741,35.3548,502902.0
2016-08-02 09:30:00,38.82,38.85,38.22,38.5,555832.0,34.7725,34.7994,34.2351,34.4859,555832.0
2016-08-02 09:35:00,38.51,38.54,38.28,38.36,353642.0,34.4948,34.5217,34.2888,34.3605,353642.0
2016-08-02 09:40:00,38.36,38.36,38.01,38.08,360208.0,34.3605,34.3605,34.047,34.1097,360208.0
2016-08-02 09:45:00,38.07,38.38,38.07,38.26,330791.0,34.1007,34.3784,34.1007,34.2709,330791.0
2016-08-02 09:50:00,38.26,38.28,38.07,38.08,233403.0,34.2709,34.2888,34.1007,34.1097,233403.0
2016-08-02 09:55:00,38.07,38.12,37.96,38.03,284519.0,34.1007,34.1455,34.0022,34.0649,284519.0
2016-08-02 10:00:00,38.03,38.07,37.86,37.86,321458.0,34.0649,34.1007,33.9126,33.9126,321458.0
2016-08-02 10:05:00,37.86,37.95,37.83,37.86,206758.0,33.9126,33.9932,33.8857,33.9126,206758.0
2016-08-02 10:10:00,37.86,37.86,37.65,37.69,372194.0,33.9126,33.9126,33.7245,33.7603,372194.0
2016-08-02 10:15:00,37.7,37.74,37.54,37.56,317948.0,33.7693,33.8051,33.626,33.6439,317948.0
2016-08-02 10:20:00,37.55,37.64,37.47,37.59,421408.0,33.6349,33.7156,33.5633,33.6708,421408.0
2016-08-02 10:25:00,37.61,37.64,37.51,37.64,250455.0,33.6887,33.7156,33.5991,33.7156,250455.0
2016-08-02 10:30:00,37.63,37.63,37.38,37.38,231672.0,33.7066,33.7066,33.4827,33.4827,231672.0
2016-08-02 10:35:00,37.39,37.42,37.17,37.19,536464.0,33.4916,33.5185,33.2946,33.3125,536464.0
2016-08-02 10:40:00,37.19,37.19,36.92,36.97,586920.0,33.3125,33.3125,33.0706,33.1154,586920.0
2016-08-02 10:45:00,36.98,37.15,36.96,36.99,389524.0,33.1244,33.2766,33.1065,33.1333,389524.0
2016-08-02 10:50:00,36.99,37.14,36.92,36.93,336214.0,33.1333,33.2677,33.0706,33.0796,336214.0
2016-08-02 10:55:00,36.93,36.99,36.85,36.86,354074.0,33.0796,33.1333,33.0079,33.0169,354074.0
2016-08-02 11:00:00,36.87,36.91,36.8,36.87,453210.0,33.0258,33.0617,32.9631,33.0258,453210.0
2016-08-02 11:05:00,36.88,36.99,36.83,36.95,299469.0,33.0348,33.1333,32.99,33.0975,299469.0
2016-08-02 11:10:00,36.95,36.96,36.84,36.9,250051.0,33.0975,33.1065,32.999,33.0527,250051.0
2016-08-02 11:15:00,36.9,37.01,36.89,36.97,233777.0,33.0527,33.1512,33.0438,33.1154,233777.0
2016-08-02 11:20:00,36.96,37.11,36.95,37.05,219027.0,33.1065,33.2408,33.0975,33.1871,219027.0
2016-08-02 11:25:00,37.05,37.2,37.01,37.19,267056.0,33.1871,33.3214,33.1512,33.3125,267056.0
2016-08-02 11:30:00,37.17,37.18,37.04,37.08,299873.0,33.2946,33.3035,33.1781,33.2139,299873.0
2016-08-02 11:35:00,37.08,37.12,36.99,37.01,161475.0,33.2139,33.2498,33.1333,33.1512,161475.0
2016-08-02 11:40:00,37.01,37.07,36.99,37.02,106782.0,33.1512,33.205,33.1333,33.1602,106782.0
2016-08-02 11:45:00,37.02,37.08,36.98,37.07,111667.0,33.1602,33.2139,33.1244,33.205,111667.0
2016-08-02 11:50:00,37.07,37.08,36.99,36.99,145371.0,33.205,33.2139,33.1333,33.1333,145371.0
2016-08-02 11:55:00,37.0,37.0,36.92,36.93,182396.0,33.1423,33.1423,33.0706,33.0796,182396.0
2016-08-02 12:00:00,36.93,36.95,36.75,36.77,213956.0,33.0796,33.0975,32.9183,32.9363,213956.0
2016-08-02 12:05:00,36.77,36.84,36.75,36.84,141879.0,32.9363,32.999,32.9183,32.999,141879.0
2016-08-02 12:10:00,36.84,36.96,36.83,36.95,180861.0,32.999,33.1065,32.99,33.0975,180861.0
2016-08-02 12:15:00,36.96,37.0,36.89,36.89,179174.0,33.1065,33.1423,33.0438,33.0438,179174.0
2016-08-02 12:20:00,36.9,36.93,36.88,36.92,88245.0,33.0527,33.0796,33.0348,33.0706,88245.0
2016-08-02 12:25:00,36.93,36.93,36.86,36.92,91845.0,33.0796,33.0796,33.0169,33.0706,91845.0
2016-08-02 12:30:00,36.93,36.93,36.81,36.82,79127.0,33.0796,33.0796,32.9721,32.9811,79127.0
2016-08-02 12:35:00,36.82,36.82,36.76,36.78,118584.0,32.9811,32.9811,32.9273,32.9452,118584.0
2016-08-02 12:40:00,36.78,36.82,36.78,36.82,71321.0,32.9452,32.9811,32.9452,32.9811,71321.0
2016-08-02 12:45:00,36.81,36.84,36.7,36.71,127122.0,32.9721,32.999,32.8736,32.8825,127122.0
2016-08-02 12:50:00,36.7,36.8,36.7,36.78,145288.0,32.8736,32.9631,32.8736,32.9452,145288.0
2016-08-02 12:55:00,36.77,36.78,36.66,36.66,91152.0,32.9363,32.9452,32.8377,32.8377,91152.0
2016-08-02 13:00:00,36.67,36.69,36.61,36.61,142718.0,32.8467,32.8646,32.7929,32.7929,142718.0
2016-08-02 13:05:00,36.61,36.62,36.51,36.59,160326.0,32.7929,32.8019,32.7034,32.775,160326.0
2016-08-02 13:10:00,36.58,36.64,36.55,36.56,121439.0,32.7661,32.8198,32.7392,32.7482,121439.0
2016-08-02 13:15:00,36.57,36.58,36.53,36.56,104046.0,32.7571,32.7661,32.7213,32.7482,104046.0
2016-08-02 13:20:00,36.55,36.65,36.54,36.64,88380.0,32.7392,32.8288,32.7302,32.8198,88380.0
2016-08-02 13:25:00,36.64,36.65,36.56,36.65,75399.0,32.8198,32.8288,32.7482,32.8288,75399.0
2016-08-02 13:30:00,36.65,36.68,36.6,36.64,153352.0,32.8288,32.8556,32.784,32.8198,153352.0
2016-08-02 13:35:00,36.63,36.77,36.61,36.63,217857.0,32.8109,32.9363,32.7929,32.8109,217857.0
2016-08-02 13:40:00,36.62,36.64,36.55,36.61,173533.0,32.8019,32.8198,32.7392,32.7929,173533.0
2016-08-02 13:45:00,36.61,36.62,36.54,36.62,198723.0,32.7929,32.8019,32.7302,32.8019,198723.0
2016-08-02 13:50:00,36.61,36.62,36.55,36.57,136383.0,32.7929,32.8019,32.7392,32.7571,136383.0
2016-08-02 13:55:00,36.56,36.61,36.55,36.6,94691.0,32.7482,32.7929,32.7392,32.784,94691.0
2016-08-02 14:00:00,36.61,36.66,36.58,36.61,161612.0,32.7929,32.8377,32.7661,32.7929,161612.0
2016-08-02 14:05:00,36.6,36.7,36.58,36.7,106726.0,32.784,32.8736,32.7661,32.8736,106726.0
2016-08-02 14:10:00,36.7,36.72,36.62,36.7,130832.0,32.8736,32.8915,32.8019,32.8736,130832.0
2016-08-02 14:15:00,36.71,36.72,36.6,36.61,119555.0,32.8825,32.8915,32.784,32.7929,119555.0
2016-08-02 14:20:00,36.62,36.74,36.61,36.73,121047.0,32.8019,32.9094,32.7929,32.9004,121047.0
2016-08-02 14:25:00,36.73,36.75,36.65,36.67,91850.0,32.9004,32.9183,32.8288,32.8467,91850.0
2016-08-02 14:30:00,36.67,36.74,36.66,36.7,83710.0,32.8467,32.9094,32.8377,32.8736,83710.0
2016-08-02 14:35:00,36.71,36.71,36.63,36.63,81812.0,32.8825,32.8825,32.8109,32.8109,81812.0
2016-08-02 14:40:00,36.63,36.66,36.62,36.66,138551.0,32.8109,32.8377,32.8019,32.8377,138551.0
2016-08-02 14:45:00,36.67,36.72,36.64,36.65,88455.0,32.8467,32.8915,32.8198,32.8288,88455.0
2016-08-02 14:50:00,36.64,36.66,36.58,36.61,221555.0,32.8198,32.8377,32.7661,32.7929,221555.0
2016-08-02 14:55:00,36.61,36.68,36.6,36.61,97766.0,32.7929,32.8556,32.784,32.7929,97766.0
2016-08-02 15:00:00,36.6,36.68,36.6,36.66,113490.0,32.784,32.8556,32.784,32.8377,113490.0
2016-08-02 15:05:00,36.66,36.7,36.64,36.65,137020.0,32.8377,32.8736,32.8198,32.8288,137020.0
2016-08-02 15:10:00,36.64,36.65,36.52,36.52,145399.0,32.8198,32.8288,32.7123,32.7123,145399.0
2016-08-02 15:15:00,36.52,36.59,36.52,36.58,105962.0,32.7123,32.775,32.7123,32.7661,105962.0
2016-08-02 15:20:00,36.57,36.57,36.52,36.52,113424.0,32.7571,32.7571,32.7123,32.7123,113424.0
2016-08-02 15:25:00,36.53,36.56,36.52,36.55,109970.0,32.7213,32.7482,32.7123,32.7392,109970.0
2016-08-02 15:30:00,36.56,36.57,36.46,36.47,310131.0,32.7482,32.7571,32.6586,32.6675,310131.0
2016-08-02 15:35:00,36.47,36.47,36.35,36.36,453140.0,32.6675,32.6675,32.5601,32.569,453140.0
2016-08-02 15:40:00,36.35,36.4,36.33,36.38,412697.0,32.5601,32.6048,32.5421,32.5869,412697.0
2016-08-02 15:45:00,36.38,36.39,36.33,36.34,397471.0,32.5869,32.5959,32.5421,32.5511,397471.0
2016-08-02 15:50:00,36.35,36.35,36.29,36.3,473901.0,32.5601,32.5601,32.5063,32.5153,473901.0
2016-08-02 15:55:00,36.29,36.41,36.29,36.39,1191602.0,32.5063,32.6138,32.5063,32.5959,1191602.0
2016-08-03 09:30:00,36.38,36.5,36.17,36.39,320260.0,32.5869,32.6944,32.3988,32.5959,320260.0
2016-08-03 09:35:00,36.38,36.81,36.31,36.57,317682.0,32.5869,32.9721,32.5242,32.7571,317682.0
2016-08-03 09:40:00,36.57,36.66,36.36,36.45,335202.0,32.7571,32.8377,32.569,32.6496,335202.0
2016-08-03 09:45:00,36.44,36.74,36.43,36.69,287862.0,32.6407,32.9094,32.6317,32.8646,287862.0
2016-08-03 09:50:00,36.68,36.76,36.58,36.72,255132.0,32.8556,32.9273,32.7661,32.8915,255132.0
2016-08-03 09:55:00,36.72,36.73,36.63,36.67,159162.0,32.8915,32.9004,32.8109,32.8467,159162.0
2016-08-03 10:00:00,36.68,36.68,36.58,36.61,155326.0,32.8556,32.8556,32.7661,32.7929,155326.0
2016-08-03 10:05:00,36.61,36.65,36.55,36.62,137404.0,32.7929,32.8288,32.7392,32.8019,137404.0
2016-08-03 10:10:00,36.61,36.78,36.6,36.74,179529.0,32.7929,32.9452,32.784,32.9094,179529.0
2016-08-03 10:15:00,36.73,36.74,36.52,36.53,119699.0,32.9004,32.9094,32.7123,32.7213,119699.0
2016-08-03 10:20:00,36.53,36.61,36.52,36.54,127777.0,32.7213,32.7929,32.7123,32.7302,127777.0
2016-08-03 10:25:00,36.54,36.54,36.47,36.48,111738.0,32.7302,32.7302,32.6675,32.6765,111738.0
2016-08-03 10:30:00,36.47,36.52,36.44,36.5,156062.0,32.6675,32.7123,32.6407,32.6944,156062.0
2016-08-03 10:35:00,36.5,36.51,36.42,36.45,124910.0,32.6944,32.7034,32.6228,32.6496,124910.0
2016-08-03 10:40:00,36.45,36.5,36.42,36.44,100767.0,32.6496,32.6944,32.6228,32.6407,100767.0
2016-08-03 10:45:00,36.43,36.45,36.38,36.4,114371.0,32.6317,32.6496,32.5869,32.6048,114371.0
2016-08-03 10:50:00,36.4,36.42,36.3,36.3,127113.0,32.6048,32.6228,32.5153,32.5153,127113.0
2016-08-03 10:55:00,36.3,36.31,36.21,36.28,255498.0,32.5153,32.5242,32.4347,32.4974,255498.0
2016-08-03 11:00:00,36.28,36.35,36.28,36.32,175904.0,32.4974,32.5601,32.4974,32.5332,175904.0
2016-08-03 11:05:00,36.32,36.41,36.32,36.38,257986.0,32.5332,32.6138,32.5332,32.5869,257986.0
2016-08-03 11:10:00,36.38,36.44,36.36,36.36,144381.0,32.5869,32.6407,32.569,32.569,144381.0
2016-08-03 11:15:00,36.36,36.41,36.35,36.36,81734.0,32.569,32.6138,32.5601,32.569,81734.0
2016-08-03 11:20:00,36.36,36.55,36.35,36.55,124706.0,32.569,32.7392,32.5601,32.7392,124706.0
2016-08-03 11:25:00,36.55,36.58,36.49,36.57,91259.0,32.7392,32.7661,32.6855,32.7571,91259.0
2016-08-03 11:30:00,36.59,36.6,36.56,36.57,77825.0,32.775,32.784,32.7482,32.7571,77825.0
2016-08-03 11:35:00,36.57,36.57,36.52,36.55,54898.0,32.7571,32.7571,32.7123,32.7392,54898.0
2016-08-03 11:40:00,36.54,36.54,36.5,36.52,47000.0,32.7302,32.7302,32.6944,32.7123,47000.0
2016-08-03 11:45:00,36.51,36.57,36.47,36.55,93155.0,32.7034,32.7571,32.6675,32.7392,93155.0
2016-08-03 11:50:00,36.55,36.63,36.52,36.58,83195.0,32.7392,32.8109,32.7123,32.7661,83195.0
2016-08-03 11:55:00,36.58,36.67,36.58,36.65,90050.0,32.7661,32.8467,32.7661,32.8288,90050.0
2016-08-03 12:00:00,36.65,36.68,36.6,36.64,81364.0,32.8288,32.8556,32.784,32.8198,81364.0
2016-08-03 12:05:00,36.64,36.69,36.62,36.65,57418.0,32.8198,32.8646,32.8019,32.8288,57418.0
2016-08-03 12:10:00,36.65,36.67,36.62,36.65,77567.0,32.8288,32.8467,32.8019,32.8288,77567.0
2016-08-03 12:15:00,36.65,36.72,36.64,36.71,71100.0,32.8288,32.8915,32.8198,32.8825,71100.0
2016-08-03 12:20:00,36.71,36.73,36.67,36.7,65557.0,32.8825,32.9004,32.8467,32.8736,65557.0
2016-08-03 12:25:00,36.69,36.78,36.68,36.76,75629.0,32.8646,32.9452,32.8556,32.9273,75629.0
2016-08-03 12:30:00,36.76,36.77,36.72,36.77,69370.0,32.9273,32.9363,32.8915,32.9363,69370.0
2016-08-03 12:35:00,36.77,36.81,36.75,36.76,67681.0,32.9363,32.9721,32.9183,32.9273,67681.0
2016-08-03 12:40:00,36.77,36.84,36.76,36.81,136982.0,32.9363,32.999,32.9273,32.9721,136982.0
2016-08-03 12:45:00,36.81,36.85,36.76,36.77,83109.0,32.9721,33.0079,32.9273,32.9363,83109.0
2016-08-03 12:50:00,36.77,36.82,36.74,36.79,86273.0,32.9363,32.9811,32.9094,32.9542,86273.0
2016-08-03 12:55:00,36.79,36.81,36.72,36.78,53170.0,32.9542,32.9721,32.8915,32.9452,53170.0
2016-08-03 13:00:00,36.78,36.78,36.73,36.75,56556.0,32.9452,32.9452,32.9004,32.9183,56556.0
2016-08-03 13:05:00,36.75,36.76,36.72,36.75,51260.0,32.9183,32.9273,32.8915,32.9183,51260.0
2016-08-03 13:10:00,36.76,36.79,36.76,36.79,51652.0,32.9273,32.9542,32.9273,32.9542,51652.0
2016-08-03 13:15:00,36.78,36.78,36.73,36.74,23526.0,32.9452,32.9452,32.9004,32.9094,23526.0
2016-08-03 13:20:00,36.73,36.8,36.73,36.76,75598.0,32.9004,32.9631,32.9004,32.9273,75598.0
2016-08-03 13:25:00,36.75,36.77,36.73,36.76,36703.0,32.9183,32.9363,32.9004,32.9273,36703.0
2016-08-03 13:30:00,36.76,36.83,36.74,36.8,56841.0,32.9273,32.99,32.9094,32.9631,56841.0
2016-08-03 13:35:00,36.8,36.87,36.78,36.78,113692.0,32.9631,33.0258,32.9452,32.9452,113692.0
2016-08-03 13:40:00,36.79,36.81,36.74,36.74,89870.0,32.9542,32.9721,32.9094,32.9094,89870.0
2016-08-03 13:45:00,36.75,36.76,36.72,36.72,62588.0,32.9183,32.9273,32.8915,32.8915,62588.0
2016-08-03 13:50:00,36.72,36.75,36.7,36.73,89283.0,32.8915,32.9183,32.8736,32.9004,89283.0
2016-08-03 13:55:00,36.73,36.73,36.69,36.69,66285.0,32.9004,32.9004,32.8646,32.8646,66285.0
2016-08-03 14:00:00,36.69,36.73,36.68,36.69,123911.0,32.8646,32.9004,32.8556,32.8646,123911.0
2016-08-03 14:05:00,36.68,36.72,36.65,36.69,106754.0,32.8556,32.8915,32.8288,32.8646,106754.0
2016-08-03 14:10:00,36.68,36.72,36.66,36.69,71069.0,32.8556,32.8915,32.8377,32.8646,71069.0
2016-08-03 14:15:00,36.69,36.69,36.6,36.63,98487.0,32.8646,32.8646,32.784,32.8109,98487.0
2016-08-03 14:20:00,36.63,36.66,36.6,36.6,66112.0,32.8109,32.8377,32.784,32.784,66112.0
2016-08-03 14:25:00,36.61,36.63,36.56,36.57,87710.0,32.7929,32.8109,32.7482,32.7571,87710.0
2016-08-03 14:30:00,36.58,36.64,36.56,36.62,60155.0,32.7661,32.8198,32.7482,32.8019,60155.0
2016-08-03 14:35:00,36.63,36.64,36.59,36.59,62282.0,32.8109,32.8198,32.775,32.775,62282.0
2016-08-03 14:40:00,36.59,36.61,36.57,36.58,57393.0,32.775,32.7929,32.7571,32.7661,57393.0
2016-08-03 14:45:00,36.58,36.59,36.52,36.53,93049.0,32.7661,32.775,32.7123,32.7213,93049.0
2016-08-03 14:50:00,36.53,36.58,36.53,36.57,75042.0,32.7213,32.7661,32.7213,32.7571,75042.0
2016-08-03 14:55:00,36.57,36.59,36.56,36.56,54863.0,32.7571,32.775,32.7482,32.7482,54863.0
2016-08-03 15:00:00,36.56,36.62,36.55,36.62,61226.0,32.7482,32.8019,32.7392,32.8019,61226.0
2016-08-03 15:05:00,36.62,36.62,36.58,36.59,84647.0,32.8019,32.8019,32.7661,32.775,84647.0
2016-08-03 15:10:00,36.59,36.61,36.52,36.56,165607.0,32.775,32.7929,32.7123,32.7482,165607.0
2016-08-03 15:15:00,36.57,36.59,36.48,36.48,186418.0,32.7571,32.775,32.6765,32.6765,186418.0
2016-08-03 15:20:00,36.48,36.56,36.48,36.5,230658.0,32.6765,32.7482,32.6765,32.6944,230658.0
2016-08-03 15:25:00,36.51,36.57,36.51,36.54,149493.0,32.7034,32.7571,32.7034,32.7302,149493.0
2016-08-03 15:30:00,36.55,36.56,36.47,36.52,222010.0,32.7392,32.7482,32.6675,32.7123,222010.0
2016-08-03 15:35:00,36.52,36.53,36.49,36.52,175470.0,32.7123,32.7213,32.6855,32.7123,175470.0
2016-08-03 15:40:00,36.52,36.53,36.43,36.46,319403.0,32.7123,32.7213,32.6317,32.6586,319403.0
2016-08-03 15:45:00,36.46,36.52,36.46,36.5,224830.0,32.6586,32.7123,32.6586,32.6944,224830.0
2016-08-03 15:50:00,36.49,36.51,36.47,36.49,280997.0,32.6855,32.7034,32.6675,32.6855,280997.0
2016-08-03 15:55:00,36.49,36.5,36.47,36.49,623698.0,32.6855,32.6944,32.6675,32.6855,623698.0
2016-08-04 09:30:00,36.52,36.6,36.13,36.5,333935.0,32.7123,32.784,32.363,32.6944,333935.0
2016-08-04 09:35:00,36.51,36.54,36.29,36.41,161010.0,32.7034,32.7302,32.5063,32.6138,161010.0
2016-08-04 09:40:00,36.45,36.53,36.34,36.47,174045.0,32.6496,32.7213,32.5511,32.6675,174045.0
2016-08-04 09:45:00,36.45,36.52,36.35,36.36,178022.0,32.6496,32.7123,32.5601,32.569,178022.0
2016-08-04 09:50:00,36.35,36.43,36.18,36.18,200283.0,32.5601,32.6317,32.4078,32.4078,200283.0
2016-08-04 09:55:00,36.17,36.31,36.16,36.19,126769.0,32.3988,32.5242,32.3899,32.4167,126769.0
2016-08-04 10:00:00,36.22,36.32,36.21,36.24,190068.0,32.4436,32.5332,32.4347,32.4615,190068.0
2016-08-04 10:05:00,36.25,36.28,36.05,36.07,299853.0,32.4705,32.4974,32.2913,32.3092,299853.0
2016-08-04 10:10:00,36.07,36.3,36.01,36.19,206001.0,32.3092,32.5153,32.2555,32.4167,206001.0
2016-08-04 10:15:00,36.2,36.28,36.15,36.23,387731.0,32.4257,32.4974,32.3809,32.4526,387731.0
2016-08-04 10:20:00,36.23,36.25,36.12,36.14,185268.0,32.4526,32.4705,32.354,32.3719,185268.0
2016-08-04 10:25:00,36.15,36.2,36.08,36.15,210219.0,32.3809,32.4257,32.3182,32.3809,210219.0
2016-08-04 10:30:00,36.15,36.17,36.09,36.16,134222.0,32.3809,32.3988,32.3272,32.3899,134222.0
2016-08-04 10:35:00,36.16,36.38,36.16,36.36,196881.0,32.3899,32.5869,32.3899,32.569,196881.0
2016-08-04 10:40:00,36.37,36.37,36.24,36.35,123481.0,32.578,32.578,32.4615,32.5601,123481.0
2016-08-04 10:45:00,36.35,36.38,36.3,36.36,84007.0,32.5601,32.5869,32.5153,32.569,84007.0
2016-08-04 10:50:00,36.36,36.41,36.34,36.4,114845.0,32.569,32.6138,32.5511,32.6048,114845.0
2016-08-04 10:55:00,36.4,36.41,36.37,36.39,156959.0,32.6048,32.6138,32.578,32.5959,156959.0
2016-08-04 11:00:00,36.39,36.49,36.37,36.43,109912.0,32.5959,32.6855,32.578,32.6317,109912.0
2016-08-04 11:05:00,36.44,36.46,36.41,36.44,56047.0,32.6407,32.6586,32.6138,32.6407,56047.0
2016-08-04 11:10:00,36.44,36.45,36.35,36.36,85378.0,32.6407,32.6496,32.5601,32.569,85378.0
2016-08-04 11:15:00,36.35,36.42,36.35,36.41,37817.0,32.5601,32.6228,32.5601,32.6138,37817.0
2016-08-04 11:20:00,36.42,36.46,36.41,36.44,54177.0,32.6228,32.6586,32.6138,32.6407,54177.0
2016-08-04 11:25:00,36.44,36.45,36.41,36.42,62103.0,32.6407,32.6496,32.6138,32.6228,62103.0
2016-08-04 11:30:00,36.42,36.46,36.41,36.45,66025.0,32.6228,32.6586,32.6138,32.6496,66025.0
2016-08-04 11:35:00,36.45,36.46,36.37,36.41,126142.0,32.6496,32.6586,32.578,32.6138,126142.0
2016-08-04 11:40:00,36.41,36.41,36.32,36.33,90785.0,32.6138,32.6138,32.5332,32.5421,90785.0
2016-08-04 11:45:00,36.33,36.35,36.3,36.32,32885.0,32.5421,32.5601,32.5153,32.5332,32885.0
2016-08-04 11:50:00,36.33,36.35,36.32,36.34,50979.0,32.5421,32.5601,32.5332,32.5511,50979.0
2016-08-04 11:55:00,36.34,36.37,36.32,36.36,36167.0,32.5511,32.578,32.5332,32.569,36167.0
2016-08-04 12:00:00,36.35,36.45,36.34,36.44,93621.0,32.5601,32.6496,32.5511,32.6407,93621.0
2016-08-04 12:05:00,36.45,36.5,36.44,36.47,63476.0,32.6496,32.6944,32.6407,32.6675,63476.0
2016-08-04 12:10:00,36.47,36.51,36.44,36.51,90655.0,32.6675,32.7034,32.6407,32.7034,90655.0
2016-08-04 12:15:00,36.51,36.55,36.5,36.52,77903.0,32.7034,32.7392,32.6944,32.7123,77903.0
2016-08-04 12:20:00,36.52,36.55,36.49,36.55,138574.0,32.7123,32.7392,32.6855,32.7392,138574.0
2016-08-04 12:25:00,36.55,36.55,36.46,36.47,51621.0,32.7392,32.7392,32.6586,32.6675,51621.0
2016-08-04 12:30:00,36.47,36.47,36.43,36.45,55084.0,32.6675,32.6675,32.6317,32.6496,55084.0
2016-08-04 12:35:00,36.45,36.46,36.43,36.45,17530.0,32.6496,32.6586,32.6317,32.6496,17530.0
2016-08-04 12:40:00,36.46,36.47,36.41,36.43,61357.0,32.6586,32.6675,32.6138,32.6317,61357.0
2016-08-04 12:45:00,36.43,36.45,36.4,36.42,40721.0,32.6317,32.6496,32.6048,32.6228,40721.0
2016-08-04 12:50:00,36.42,36.44,36.41,36.44,45759.0,32.6228,32.6407,32.6138,32.6407,45759.0
2016-08-04 12:55:00,36.44,36.44,36.38,36.4,57503.0,32.6407,32.6407,32.5869,32.6048,57503.0
2016-08-04 13:00:00,36.4,36.43,36.38,36.41,87114.0,32.6048,32.6317,32.5869,32.6138,87114.0
2016-08-04 13:05:00,36.4,36.41,36.36,36.4,41592.0,32.6048,32.6138,32.569,32.6048,41592.0
2016-08-04 13:10:00,36.4,36.41,36.38,36.39,63377.0,32.6048,32.6138,32.5869,32.5959,63377.0
2016-08-04 13:15:00,36.39,36.45,36.38,36.44,59978.0,32.5959,32.6496,32.5869,32.6407,59978.0
2016-08-04 13:20:00,36.44,36.47,36.43,36.45,54599.0,32.6407,32.6675,32.6317,32.6496,54599.0
2016-08-04 13:25:00,36.45,36.51,36.44,36.51,70863.0,32.6496,32.7034,32.6407,32.7034,70863.0
2016-08-04 13:30:00,36.51,36.56,36.49,36.56,66920.0,32.7034,32.7482,32.6855,32.7482,66920.0
2016-08-04 13:35:00,36.56,36.61,36.56,36.59,72780.0,32.7482,32.7929,32.7482,32.775,72780.0
2016-08-04 13:40:00,36.59,36.68,36.58,36.67,164016.0,32.775,32.8556,32.7661,32.8467,164016.0
2016-08-04 13:45:00,36.67,36.68,36.61,36.68,65492.0,32.8467,32.8556,32.7929,32.8556,65492.0
2016-08-04 13:50:00,36.68,36.68,36.6,36.63,69782.0,32.8556,32.8556,32.784,32.8109,69782.0
2016-08-04 13:55:00,36.63,36.65,36.59,36.61,61408.0,32.8109,32.8288,32.775,32.7929,61408.0
2016-08-04 14:00:00,36.61,36.65,36.6,36.6,75919.0,32.7929,32.8288,32.784,32.784,75919.0
2016-08-04 14:05:00,36.61,36.65,36.59,36.61,65577.0,32.7929,32.8288,32.775,32.7929,65577.0
2016-08-04 14:10:00,36.61,36.62,36.55,36.57,49092.0,32.7929,32.8019,32.7392,32.7571,49092.0
2016-08-04 14:15:00,36.57,36.58,36.53,36.56,34216.0,32.7571,32.7661,32.7213,32.7482,34216.0
2016-08-04 14:20:00,36.55,36.61,36.54,36.59,57617.0,32.7392,32.7929,32.7302,32.775,57617.0
2016-08-04 14:25:00,36.57,36.59,36.53,36.58,27138.0,32.7571,32.775,32.7213,32.7661,27138.0
2016-08-04 14:30:00,36.57,36.6,36.56,36.59,30923.0,32.7571,32.784,32.7482,32.775,30923.0
2016-08-04 14:35:00,36.58,36.6,36.56,36.57,23571.0,32.7661,32.784,32.7482,32.7571,23571.0
2016-08-04 14:40:00,36.56,36.61,36.55,36.61,45299.0,32.7482,32.7929,32.7392,32.7929,45299.0
2016-08-04 14:45:00,36.61,36.62,36.58,36.6,48680.0,32.7929,32.8019,32.7661,32.784,48680.0
2016-08-04 14:50:00,36.59,36.62,36.57,36.61,34251.0,32.775,32.8019,32.7571,32.7929,34251.0
2016-08-04 14:55:00,36.62,36.64,36.6,36.61,68910.0,32.8019,32.8198,32.784,32.7929,68910.0
2016-08-04 15:00:00,36.62,36.62,36.58,36.59,57937.0,32.8019,32.8019,32.7661,32.775,57937.0
2016-08-04 15:05:00,36.59,36.62,36.57,36.62,69576.0,32.775,32.8019,32.7571,32.8019,69576.0
2016-08-04 15:10:00,36.62,36.64,36.58,36.59,44671.0,32.8019,32.8198,32.7661,32.775,44671.0
2016-08-04 15:15:00,36.59,36.65,36.59,36.61,95298.0,32.775,32.8288,32.775,32.7929,95298.0
2016-08-04 15:20:00,36.61,36.62,36.56,36.56,134916.0,32.7929,32.8019,32.7482,32.7482,134916.0
2016-08-04 15:25:00,36.57,36.61,36.56,36.61,58033.0,32.7571,32.7929,32.7482,32.7929,58033.0
2016-08-04 15:30:00,36.61,36.61,36.56,36.57,74993.0,32.7929,32.7929,32.7482,32.7571,74993.0
2016-08-04 15:35:00,36.57,36.62,36.56,36.61,180524.0,32.7571,32.8019,32.7482,32.7929,180524.0
2016-08-04 15:40:00,36.61,36.61,36.57,36.61,129441.0,32.7929,32.7929,32.7571,32.7929,129441.0
2016-08-04 15:45:00,36.61,36.62,36.56,36.58,133079.0,32.7929,32.8019,32.7482,32.7661,133079.0
2016-08-04 15:50:00,36.58,36.59,36.56,36.58,120566.0,32.7661,32.775,32.7482,32.7661,120566.0
2016-08-04 15:55:00,36.58,36.61,36.54,36.55,489362.0,32.7661,32.7929,32.7302,32.7392,489362.0
2016-08-05 09:30:00,36.98,37.29,36.86,37.27,263837.0,33.1244,33.402,33.0169,33.3841,263837.0
2016-08-05 09:35:00,37.25,37.34,37.14,37.28,194540.0,33.3662,33.4468,33.2677,33.3931,194540.0
2016-08-05 09:40:00,37.29,37.41,37.27,37.35,193183.0,33.402,33.5095,33.3841,33.4558,193183.0
2016-08-05 09:45:00,37.35,37.37,37.25,37.28,191603.0,33.4558,33.4737,33.3662,33.3931,191603.0
2016-08-05 09:50:00,37.28,37.45,37.27,37.43,135527.0,33.3931,33.5454,33.3841,33.5275,135527.0
2016-08-05 09:55:00,37.43,37.48,37.31,37.34,130049.0,33.5275,33.5722,33.42,33.4468,130049.0
2016-08-05 10:00:00,37.33,37.38,37.32,37.36,72298.0,33.4379,33.4827,33.4289,33.4647,72298.0
2016-08-05 10:05:00,37.36,37.44,37.35,37.42,110911.0,33.4647,33.5364,33.4558,33.5185,110911.0
2016-08-05 10:10:00,37.42,37.48,37.38,37.48,140218.0,33.5185,33.5722,33.4827,33.5722,140218.0
2016-08-05 10:15:00,37.48,37.53,37.47,37.52,174869.0,33.5722,33.617,33.5633,33.6081,174869.0
2016-08-05 10:20:00,37.52,37.56,37.49,37.54,112979.0,33.6081,33.6439,33.5812,33.626,112979.0
2016-08-05 10:25:00,37.54,37.55,37.5,37.51,95305.0,33.626,33.6349,33.5902,33.5991,95305.0
2016-08-05 10:30:00,37.5,37.58,37.5,37.55,93415.0,33.5902,33.6618,33.5902,33.6349,93415.0
2016-08-05 10:35:00,37.56,37.57,37.51,37.56,125938.0,33.6439,33.6529,33.5991,33.6439,125938.0
2016-08-05 10:40:00,37.56,37.64,37.55,37.62,151867.0,33.6439,33.7156,33.6349,33.6976,151867.0
2016-08-05 10:45:00,37.62,37.65,37.51,37.52,115690.0,33.6976,33.7245,33.5991,33.6081,115690.0
2016-08-05 10:50:00,37.51,37.57,37.44,37.45,154015.0,33.5991,33.6529,33.5364,33.5454,154015.0
2016-08-05 10:55:00,37.44,37.47,37.4,37.44,66890.0,33.5364,33.5633,33.5006,33.5364,66890.0
2016-08-05 11:00:00,37.45,37.52,37.44,37.51,234944.0,33.5454,33.6081,33.5364,33.5991,234944.0
2016-08-05 11:05:00,37.51,37.52,37.48,37.5,114940.0,33.5991,33.6081,33.5722,33.5902,114940.0
2016-08-05 11:10:00,37.49,37.54,37.45,37.52,94772.0,33.5812,33.626,33.5454,33.6081,94772.0
2016-08-05 11:15:00,37.52,37.52,37.49,37.5,68182.0,33.6081,33.6081,33.5812,33.5902,68182.0
2016-08-05 11:20:00,37.5,37.51,37.49,37.51,63807.0,33.5902,33.5991,33.5812,33.5991,63807.0
2016-08-05 11:25:00,37.5,37.54,37.5,37.54,64367.0,33.5902,33.626,33.5902,33.626,64367.0
2016-08-05 11:30:00,37.54,37.59,37.53,37.58,50924.0,33.626,33.6708,33.617,33.6618,50924.0
2016-08-05 11:35:00,37.58,37.6,37.53,37.54,69950.0,33.6618,33.6797,33.617,33.626,69950.0
2016-08-05 11:40:00,37.53,37.6,37.53,37.59,45686.0,33.617,33.6797,33.617,33.6708,45686.0
2016-08-05 11:45:00,37.59,37.59,37.53,37.57,82490.0,33.6708,33.6708,33.617,33.6529,82490.0
2016-08-05 11:50:00,37.57,37.57,37.52,37.54,50416.0,33.6529,33.6529,33.6081,33.626,50416.0
2016-08-05 11:55:00,37.53,37.58,37.52,37.57,51224.0,33.617,33.6618,33.6081,33.6529,51224.0
2016-08-05 12:00:00,37.57,37.58,37.53,37.56,61458.0,33.6529,33.6618,33.617,33.6439,61458.0
2016-08-05 12:05:00,37.55,37.61,37.55,37.61,78840.0,33.6349,33.6887,33.6349,33.6887,78840.0
2016-08-05 12:10:00,37.61,37.63,37.59,37.61,42703.0,33.6887,33.7066,33.6708,33.6887,42703.0
2016-08-05 12:15:00,37.61,37.62,37.57,37.59,92073.0,33.6887,33.6976,33.6529,33.6708,92073.0
2016-08-05 12:20:00,37.59,37.6,37.55,37.6,80559.0,33.6708,33.6797,33.6349,33.6797,80559.0
2016-08-05 12:25:00,37.6,37.62,37.57,37.59,68424.0,33.6797,33.6976,33.6529,33.6708,68424.0
2016-08-05 12:30:00,37.59,37.61,37.58,37.61,37441.0,33.6708,33.6887,33.6618,33.6887,37441.0
2016-08-05 12:35:00,37.61,37.67,37.6,37.67,76043.0,33.6887,33.7424,33.6797,33.7424,76043.0
2016-08-05 12:40:00,37.66,37.68,37.63,37.68,60344.0,33.7335,33.7514,33.7066,33.7514,60344.0
2016-08-05 12:45:00,37.68,37.73,37.67,37.71,61909.0,33.7514,33.7962,33.7424,33.7783,61909.0
2016-08-05 12:50:00,37.71,37.72,37.69,37.7,56743.0,33.7783,33.7872,33.7603,33.7693,56743.0
2016-08-05 12:55:00,37.7,37.72,37.68,37.7,89234.0,33.7693,33.7872,33.7514,33.7693,89234.0
2016-08-05 13:00:00,37.7,37.7,37.63,37.64,66622.0,33.7693,33.7693,33.7066,33.7156,66622.0
2016-08-05 13:05:00,37.65,37.67,37.63,37.65,65235.0,33.7245,33.7424,33.7066,33.7245,65235.0
2016-08-05 13:10:00,37.65,37.65,37.62,37.65,36545.0,33.7245,33.7245,33.6976,33.7245,36545.0
2016-08-05 13:15:00,37.64,37.68,37.64,37.67,48051.0,33.7156,33.7514,33.7156,33.7424,48051.0
2016-08-05 13:20:00,37.66,37.69,37.66,37.68,26238.0,33.7335,33.7603,33.7335,33.7514,26238.0
2016-08-05 13:25:00,37.68,37.69,37.66,37.67,44530.0,33.7514,33.7603,33.7335,33.7424,44530.0
2016-08-05 13:30:00,37.67,37.69,37.66,37.69,34278.0,33.7424,33.7603,33.7335,33.7603,34278.0
2016-08-05 13:35:00,37.69,37.7,37.67,37.68,54832.0,33.7603,33.7693,33.7424,33.7514,54832.0
2016-08-05 13:40:00,37.68,37.7,37.67,37.69,41503.0,33.7514,33.7693,33.7424,33.7603,41503.0
2016-08-05 13:45:00,37.68,37.69,37.66,37.67,51298.0,33.7514,33.7603,33.7335,33.7424,51298.0
2016-08-05 13:50:00,37.68,37.69,37.67,37.68,52365.0,33.7514,33.7603,33.7424,33.7514,52365.0
2016-08-05 13:55:00,37.68,37.68,37.66,37.68,44670.0,33.7514,33.7514,33.7335,33.7514,44670.0
2016-08-05 14:00:00,37.68,37.69,37.67,37.68,34999.0,33.7514,33.7603,33.7424,33.7514,34999.0
2016-08-05 14:05:00,37.68,37.69,37.67,37.68,35982.0,33.7514,33.7603,33.7424,33.7514,35982.0
2016-08-05 14:10:00,37.67,37.68,37.62,37.63,63250.0,33.7424,33.7514,33.6976,33.7066,63250.0
2016-08-05 14:15:00,37.63,37.64,37.6,37.62,71625.0,33.7066,33.7156,33.6797,33.6976,71625.0
2016-08-05 14:20:00,37.61,37.62,37.58,37.59,49559.0,33.6887,33.6976,33.6618,33.6708,49559.0
2016-08-05 14:25:00,37.59,37.6,37.57,37.58,48111.0,33.6708,33.6797,33.6529,33.6618,48111.0
2016-08-05 14:30:00,37.58,37.6,37.57,37.6,57473.0,33.6618,33.6797,33.6529,33.6797,57473.0
2016-08-05 14:35:00,37.6,37.6,37.53,37.58,94935.0,33.6797,33.6797,33.617,33.6618,94935.0
2016-08-05 14:40:00,37.57,37.59,37.56,37.59,58320.0,33.6529,33.6708,33.6439,33.6708,58320.0
2016-08-05 14:45:00,37.59,37.63,37.58,37.62,61331.0,33.6708,33.7066,33.6618,33.6976,61331.0
2016-08-05 14:50:00,37.62,37.66,37.6,37.65,80201.0,33.6976,33.7335,33.6797,33.7245,80201.0
2016-08-05 14:55:00,37.64,37.69,37.64,37.66,49790.0,33.7156,33.7603,33.7156,33.7335,49790.0
2016-08-05 15:00:00,37.67,37.68,37.66,37.68,36890.0,33.7424,33.7514,33.7335,33.7514,36890.0
2016-08-05 15:05:00,37.68,37.69,37.66,37.67,59225.0,33.7514,33.7603,33.7335,33.7424,59225.0
2016-08-05 15:10:00,37.67,37.69,37.66,37.67,64819.0,33.7424,33.7603,33.7335,33.7424,64819.0
2016-08-05 15:15:00,37.67,37.69,37.66,37.67,60418.0,33.7424,33.7603,33.7335,33.7424,60418.0
2016-08-05 15:20:00,37.67,37.68,37.62,37.64,114033.0,33.7424,33.7514,33.6976,33.7156,114033.0
2016-08-05 15:25:00,37.64,37.65,37.63,37.65,36408.0,33.7156,33.7245,33.7066,33.7245,36408.0
2016-08-05 15:30:00,37.65,37.68,37.63,37.68,143274.0,33.7245,33.7514,33.7066,33.7514,143274.0
2016-08-05 15:35:00,37.68,37.69,37.66,37.69,112161.0,33.7514,33.7603,33.7335,33.7603,112161.0
2016-08-05 15:40:00,37.69,37.69,37.64,37.66,167087.0,33.7603,33.7603,33.7156,33.7335,167087.0
2016-08-05 15:45:00,37.67,37.67,37.63,37.64,119077.0,33.7424,33.7424,33.7066,33.7156,119077.0
2016-08-05 15:50:00,37.64,37.67,37.63,37.66,148511.0,33.7156,33.7424,33.7066,33.7335,148511.0
2016-08-05 15:55:00,37.65,37.66,37.64,37.66,510234.0,33.7245,33.7335,33.7156,33.7335,510234.0
2016-08-08 09:30:00,37.45,38.0,37.36,37.99,476983.0,33.5454,34.038,33.4647,34.0291,476983.0
2016-08-08 09:35:00,37.98,38.21,37.98,38.1,254984.0,34.0201,34.2261,34.0201,34.1276,254984.0
2016-08-08 09:40:00,38.1,38.24,38.0,38.14,249375.0,34.1276,34.253,34.038,34.1634,249375.0
2016-08-08 09:45:00,38.13,38.14,38.0,38.11,195004.0,34.1545,34.1634,34.038,34.1366,195004.0
2016-08-08 09:50:00,38.1,38.11,37.9,37.93,267036.0,34.1276,34.1366,33.9484,33.9753,267036.0
2016-08-08 09:55:00,37.94,38.03,37.86,37.87,167921.0,33.9843,34.0649,33.9126,33.9216,167921.0
2016-08-08 10:00:00,37.86,37.89,37.76,37.83,141736.0,33.9126,33.9395,33.823,33.8857,141736.0
2016-08-08 10:05:00,37.83,37.9,37.78,37.88,118913.0,33.8857,33.9484,33.841,33.9305,118913.0
2016-08-08 10:10:00,37.89,37.93,37.84,37.85,89230.0,33.9395,33.9753,33.8947,33.9037,89230.0
2016-08-08 10:15:00,37.86,37.88,37.8,37.83,107416.0,33.9126,33.9305,33.8589,33.8857,107416.0
2016-08-08 10:20:00,37.8,37.81,37.7,37.73,144715.0,33.8589,33.8678,33.7693,33.7962,144715.0
2016-08-08 10:25:00,37.73,37.74,37.66,37.68,110645.0,33.7962,33.8051,33.7335,33.7514,110645.0
2016-08-08 10:30:00,37.67,37.76,37.67,37.73,122765.0,33.7424,33.823,33.7424,33.7962,122765.0
2016-08-08 10:35:00,37.74,37.77,37.67,37.71,87456.0,33.8051,33.832,33.7424,33.7783,87456.0
2016-08-08 10:40:00,37.72,37.79,37.69,37.78,94228.0,33.7872,33.8499,33.7603,33.841,94228.0
2016-08-08 10:45:00,37.78,37.82,37.72,37.81,76520.0,33.841,33.8768,33.7872,33.8678,76520.0
2016-08-08 10:50:00,37.8,37.91,37.79,37.91,109660.0,33.8589,33.9574,33.8499,33.9574,109660.0
2016-08-08 10:55:00,37.9,37.92,37.82,37.87,150959.0,33.9484,33.9664,33.8768,33.9216,150959.0
2016-08-08 11:00:00,37.88,37.96,37.86,37.94,110324.0,33.9305,34.0022,33.9126,33.9843,110324.0
2016-08-08 11:05:00,37.93,37.93,37.85,37.91,136117.0,33.9753,33.9753,33.9037,33.9574,136117.0
2016-08-08 11:10:00,37.91,37.91,37.83,37.84,82837.0,33.9574,33.9574,33.8857,33.8947,82837.0
2016-08-08 11:15:00,37.84,37.86,37.78,37.82,145708.0,33.8947,33.9126,33.841,33.8768,145708.0
2016-08-08 11:20:00,37.82,37.83,37.75,37.79,79217.0,33.8768,33.8857,33.8141,33.8499,79217.0
2016-08-08 11:25:00,37.78,37.82,37.77,37.8,53892.0,33.841,33.8768,33.832,33.8589,53892.0
2016-08-08 11:30:00,37.8,37.83,37.8,37.82,61200.0,33.8589,33.8857,33.8589,33.8768,61200.0
2016-08-08 11:35:00,37.81,37.82,37.73,37.75,73286.0,33.8678,33.8768,33.7962,33.8141,73286.0
2016-08-08 11:40:00,37.74,37.78,37.72,37.75,60117.0,33.8051,33.841,33.7872,33.8141,60117.0
2016-08-08 11:45:00,37.76,37.76,37.71,37.71,40976.0,33.823,33.823,33.7783,33.7783,40976.0
2016-08-08 11:50:00,37.72,37.74,37.71,37.72,29722.0,33.7872,33.8051,33.7783,33.7872,29722.0
2016-08-08 11:55:00,37.72,37.73,37.62,37.65,88998.0,33.7872,33.7962,33.6976,33.7245,88998.0
2016-08-08 12:00:00,37.65,37.68,37.63,37.65,55856.0,33.7245,33.7514,33.7066,33.7245,55856.0
2016-08-08 12:05:00,37.64,37.67,37.61,37.62,63866.0,33.7156,33.7424,33.6887,33.6976,63866.0
2016-08-08 12:10:00,37.63,37.63,37.54,37.55,73677.0,33.7066,33.7066,33.626,33.6349,73677.0
2016-08-08 12:15:00,37.55,37.59,37.53,37.55,45474.0,33.6349,33.6708,33.617,33.6349,45474.0
2016-08-08 12:20:00,37.56,37.57,37.52,37.53,46642.0,33.6439,33.6529,33.6081,33.617,46642.0
2016-08-08 12:25:00,37.53,37.59,37.52,37.54,41104.0,33.617,33.6708,33.6081,33.626,41104.0
2016-08-08 12:30:00,37.54,37.61,37.54,37.6,54043.0,33.626,33.6887,33.626,33.6797,54043.0
2016-08-08 12:35:00,37.6,37.65,37.57,37.64,68337.0,33.6797,33.7245,33.6529,33.7156,68337.0
2016-08-08 12:40:00,37.63,37.66,37.62,37.62,63185.0,33.7066,33.7335,33.6976,33.6976,63185.0
2016-08-08 12:45:00,37.63,37.63,37.58,37.62,36577.0,33.7066,33.7066,33.6618,33.6976,36577.0
2016-08-08 12:50:00,37.62,37.62,37.58,37.59,30368.0,33.6976,33.6976,33.6618,33.6708,30368.0
2016-08-08 12:55:00,37.6,37.62,37.58,37.62,29221.0,33.6797,33.6976,33.6618,33.6976,29221.0
2016-08-08 13:00:00,37.62,37.64,37.57,37.61,56578.0,33.6976,33.7156,33.6529,33.6887,56578.0
2016-08-08 13:05:00,37.62,37.64,37.59,37.62,42859.0,33.6976,33.7156,33.6708,33.6976,42859.0
2016-08-08 13:10:00,37.63,37.64,37.6,37.63,30006.0,33.7066,33.7156,33.6797,33.7066,30006.0
2016-08-08 13:15:00,37.62,37.65,37.61,37.64,22819.0,33.6976,33.7245,33.6887,33.7156,22819.0
2016-08-08 13:20:00,37.64,37.65,37.61,37.65,27498.0,33.7156,33.7245,33.6887,33.7245,27498.0
2016-08-08 13:25:00,37.65,37.69,37.64,37.68,38438.0,33.7245,33.7603,33.7156,33.7514,38438.0
2016-08-08 13:30:00,37.68,37.68,37.63,37.64,24738.0,33.7514,33.7514,33.7066,33.7156,24738.0
2016-08-08 13:35:00,37.64,37.64,37.58,37.58,60114.0,33.7156,33.7156,33.6618,33.6618,60114.0
2016-08-08 13:40:00,37.58,37.58,37.51,37.53,54542.0,33.6618,33.6618,33.5991,33.617,54542.0
2016-08-08 13:45:00,37.53,37.53,37.5,37.51,43697.0,33.617,33.617,33.5902,33.5991,43697.0
2016-08-08 13:50:00,37.51,37.56,37.51,37.54,39950.0,33.5991,33.6439,33.5991,33.626,39950.0
2016-08-08 13:55:00,37.54,37.56,37.52,37.55,34603.0,33.626,33.6439,33.6081,33.6349,34603.0
2016-08-08 14:00:00,37.55,37.56,37.5,37.51,45326.0,33.6349,33.6439,33.5902,33.5991,45326.0
2016-08-08 14:05:00,37.51,37.53,37.5,37.52,25003.0,33.5991,33.617,33.5902,33.6081,25003.0
2016-08-08 14:10:00,37.52,37.57,37.51,37.54,89873.0,33.6081,33.6529,33.5991,33.626,89873.0
2016-08-08 14:15:00,37.55,37.61,37.53,37.54,75076.0,33.6349,33.6887,33.617,33.626,75076.0
2016-08-08 14:20:00,37.54,37.55,37.5,37.52,31005.0,33.626,33.6349,33.5902,33.6081,31005.0
2016-08-08 14:25:00,37.52,37.53,37.48,37.51,88855.0,33.6081,33.617,33.5722,33.5991,88855.0
2016-08-08 14:30:00,37.52,37.56,37.51,37.54,54267.0,33.6081,33.6439,33.5991,33.626,54267.0
2016-08-08 14:35:00,37.54,37.57,37.53,37.56,69371.0,33.626,33.6529,33.617,33.6439,69371.0
2016-08-08 14:40:00,37.56,37.57,37.52,37.54,81371.0,33.6439,33.6529,33.6081,33.626,81371.0
2016-08-08 14:45:00,37.54,37.58,37.53,37.55,40629.0,33.626,33.6618,33.617,33.6349,40629.0
2016-08-08 14:50:00,37.55,37.55,37.52,37.54,29018.0,33.6349,33.6349,33.6081,33.626,29018.0
2016-08-08 14:55:00,37.54,37.55,37.52,37.53,98138.0,33.626,33.6349,33.6081,33.617,98138.0
2016-08-08 15:00:00,37.52,37.53,37.48,37.48,72145.0,33.6081,33.617,33.5722,33.5722,72145.0
2016-08-08 15:05:00,37.48,37.5,37.43,37.47,147864.0,33.5722,33.5902,33.5275,33.5633,147864.0
2016-08-08 15:10:00,37.47,37.48,37.41,37.41,83050.0,33.5633,33.5722,33.5095,33.5095,83050.0
2016-08-08 15:15:00,37.41,37.44,37.36,37.4,116736.0,33.5095,33.5364,33.4647,33.5006,116736.0
2016-08-08 15:20:00,37.4,37.41,37.36,37.39,85639.0,33.5006,33.5095,33.4647,33.4916,85639.0
2016-08-08 15:25:00,37.39,37.4,37.38,37.39,77921.0,33.4916,33.5006,33.4827,33.4916,77921.0
2016-08-08 15:30:00,37.38,37.41,37.36,37.36,132151.0,33.4827,33.5095,33.4647,33.4647,132151.0
2016-08-08 15:35:00,37.36,37.39,37.36,37.39,99465.0,33.4647,33.4916,33.4647,33.4916,99465.0
2016-08-08 15:40:00,37.39,37.48,37.37,37.48,171555.0,33.4916,33.5722,33.4737,33.5722,171555.0
2016-08-08 15:45:00,37.48,37.5,37.46,37.5,172637.0,33.5722,33.5902,33.5543,33.5902,172637.0
2016-08-08 15:50:00,37.5,37.51,37.46,37.47,176053.0,33.5902,33.5991,33.5543,33.5633,176053.0
2016-08-08 15:55:00,37.48,37.48,37.43,37.45,470742.0,33.5722,33.5722,33.5275,33.5454,470742.0
2016-08-09 09:30:00,37.75,38.06,37.7,37.84,419425.0,33.8141,34.0918,33.7693,33.8947,419425.0
2016-08-09 09:35:00,37.85,37.91,37.59,37.69,191753.0,33.9037,33.9574,33.6708,33.7603,191753.0
2016-08-09 09:40:00,37.7,37.7,37.53,37.53,109123.0,33.7693,33.7693,33.617,33.617,109123.0
2016-08-09 09:45:00,37.53,37.53,37.41,37.51,162966.0,33.617,33.617,33.5095,33.5991,162966.0
2016-08-09 09:50:00,37.52,37.64,37.5,37.6,143745.0,33.6081,33.7156,33.5902,33.6797,143745.0
2016-08-09 09:55:00,37.6,37.62,37.56,37.58,105527.0,33.6797,33.6976,33.6439,33.6618,105527.0
2016-08-09 10:00:00,37.59,37.59,37.5,37.57,101149.0,33.6708,33.6708,33.5902,33.6529,101149.0
2016-08-09 10:05:00,37.57,37.57,37.46,37.5,84992.0,33.6529,33.6529,33.5543,33.5902,84992.0
2016-08-09 10:10:00,37.5,37.5,37.44,37.44,183902.0,33.5902,33.5902,33.5364,33.5364,183902.0
2016-08-09 10:15:00,37.44,37.5,37.43,37.45,97952.0,33.5364,33.5902,33.5275,33.5454,97952.0
2016-08-09 10:20:00,37.45,37.45,37.32,37.33,116942.0,33.5454,33.5454,33.4289,33.4379,116942.0
2016-08-09 10:25:00,37.32,37.36,37.29,37.3,70833.0,33.4289,33.4647,33.402,33.411,70833.0
2016-08-09 10:30:00,37.3,37.39,37.29,37.38,68627.0,33.411,33.4916,33.402,33.4827,68627.0
2016-08-09 10:35:00,37.38,37.42,37.36,37.41,111761.0,33.4827,33.5185,33.4647,33.5095,111761.0
2016-08-09 10:40:00,37.41,37.44,37.35,37.41,97824.0,33.5095,33.5364,33.4558,33.5095,97824.0
2016-08-09 10:45:00,37.4,37.49,37.4,37.48,67947.0,33.5006,33.5812,33.5006,33.5722,67947.0
2016-08-09 10:50:00,37.48,37.48,37.42,37.46,58965.0,33.5722,33.5722,33.5185,33.5543,58965.0
2016-08-09 10:55:00,37.46,37.47,37.4,37.41,60410.0,33.5543,33.5633,33.5006,33.5095,60410.0
2016-08-09 11:00:00,37.41,37.43,37.32,37.35,85606.0,33.5095,33.5275,33.4289,33.4558,85606.0
2016-08-09 11:05:00,37.35,37.42,37.33,37.34,64359.0,33.4558,33.5185,33.4379,33.4468,64359.0
2016-08-09 11:10:00,37.34,37.4,37.34,37.38,117778.0,33.4468,33.5006,33.4468,33.4827,117778.0
2016-08-09 11:15:00,37.38,37.45,37.37,37.45,76047.0,33.4827,33.5454,33.4737,33.5454,76047.0
2016-08-09 11:20:00,37.45,37.48,37.43,37.47,53870.0,33.5454,33.5722,33.5275,33.5633,53870.0
2016-08-09 11:25:00,37.46,37.47,37.41,37.44,57065.0,33.5543,33.5633,33.5095,33.5364,57065.0
2016-08-09 11:30:00,37.44,37.45,37.37,37.4,48771.0,33.5364,33.5454,33.4737,33.5006,48771.0
2016-08-09 11:35:00,37.39,37.39,37.34,37.38,77611.0,33.4916,33.4916,33.4468,33.4827,77611.0
2016-08-09 11:40:00,37.38,37.38,37.32,37.35,57345.0,33.4827,33.4827,33.4289,33.4558,57345.0
2016-08-09 11:45:00,37.35,37.41,37.34,37.39,43408.0,33.4558,33.5095,33.4468,33.4916,43408.0
2016-08-09 11:50:00,37.38,37.44,37.35,37.44,59410.0,33.4827,33.5364,33.4558,33.5364,59410.0
2016-08-09 11:55:00,37.44,37.46,37.36,37.36,109243.0,33.5364,33.5543,33.4647,33.4647,109243.0
2016-08-09 12:00:00,37.36,37.38,37.34,37.36,76674.0,33.4647,33.4827,33.4468,33.4647,76674.0
2016-08-09 12:05:00,37.35,37.39,37.35,37.38,46237.0,33.4558,33.4916,33.4558,33.4827,46237.0
2016-08-09 12:10:00,37.38,37.4,37.34,37.34,105018.0,33.4827,33.5006,33.4468,33.4468,105018.0
2016-08-09 12:15:00,37.35,37.37,37.31,37.37,55768.0,33.4558,33.4737,33.42,33.4737,55768.0
2016-08-09 12:20:00,37.37,37.39,37.3,37.32,44854.0,33.4737,33.4916,33.411,33.4289,44854.0
2016-08-09 12:25:00,37.31,37.31,37.25,37.25,101718.0,33.42,33.42,33.3662,33.3662,101718.0
2016-08-09 12:30:00,37.26,37.27,37.2,37.22,78358.0,33.3752,33.3841,33.3214,33.3393,78358.0
2016-08-09 12:35:00,37.22,37.26,37.21,37.25,62397.0,33.3393,33.3752,33.3304,33.3662,62397.0
2016-08-09 12:40:00,37.24,37.31,37.24,37.3,30382.0,33.3573,33.42,33.3573,33.411,30382.0
2016-08-09 12:45:00,37.3,37.31,37.29,37.3,26129.0,33.411,33.42,33.402,33.411,26129.0
2016-08-09 12:50:00,37.3,37.31,37.27,37.31,34363.0,33.411,33.42,33.3841,33.42,34363.0
2016-08-09 12:55:00,37.3,37.31,37.28,37.3,26538.0,33.411,33.42,33.3931,33.411,26538.0
2016-08-09 13:00:00,37.31,37.34,37.3,37.31,38252.0,33.42,33.4468,33.411,33.42,38252.0
2016-08-09 13:05:00,37.31,37.34,37.3,37.33,37085.0,33.42,33.4468,33.411,33.4379,37085.0
2016-08-09 13:10:00,37.34,37.4,37.33,37.4,75281.0,33.4468,33.5006,33.4379,33.5006,75281.0
2016-08-09 13:15:00,37.4,37.45,37.39,37.41,74228.0,33.5006,33.5454,33.4916,33.5095,74228.0
2016-08-09 13:20:00,37.41,37.45,37.4,37.44,49162.0,33.5095,33.5454,33.5006,33.5364,49162.0
2016-08-09 13:25:00,37.43,37.46,37.42,37.44,66568.0,33.5275,33.5543,33.5185,33.5364,66568.0
2016-08-09 13:30:00,37.44,37.45,37.42,37.44,54230.0,33.5364,33.5454,33.5185,33.5364,54230.0
2016-08-09 13:35:00,37.43,37.46,37.43,37.45,61310.0,33.5275,33.5543,33.5275,33.5454,61310.0
2016-08-09 13:40:00,37.45,37.49,37.45,37.47,49767.0,33.5454,33.5812,33.5454,33.5633,49767.0
2016-08-09 13:45:00,37.47,37.52,37.46,37.52,77609.0,33.5633,33.6081,33.5543,33.6081,77609.0
2016-08-09 13:50:00,37.52,37.56,37.5,37.52,81368.0,33.6081,33.6439,33.5902,33.6081,81368.0
2016-08-09 13:55:00,37.51,37.54,37.49,37.5,50323.0,33.5991,33.626,33.5812,33.5902,50323.0
2016-08-09 14:00:00,37.51,37.53,37.46,37.48,56453.0,33.5991,33.617,33.5543,33.5722,56453.0
2016-08-09 14:05:00,37.48,37.48,37.42,37.44,56639.0,33.5722,33.5722,33.5185,33.5364,56639.0
2016-08-09 14:10:00,37.43,37.44,37.41,37.41,58298.0,33.5275,33.5364,33.5095,33.5095,58298.0
2016-08-09 14:15:00,37.41,37.44,37.37,37.42,64882.0,33.5095,33.5364,33.4737,33.5185,64882.0
2016-08-09 14:20:00,37.41,37.42,37.36,37.37,51349.0,33.5095,33.5185,33.4647,33.4737,51349.0
2016-08-09 14:25:00,37.37,37.43,37.36,37.37,59620.0,33.4737,33.5275,33.4647,33.4737,59620.0
2016-08-09 14:30:00,37.38,37.42,37.3,37.3,94666.0,33.4827,33.5185,33.411,33.411,94666.0
2016-08-09 14:35:00,37.3,37.36,37.3,37.31,66798.0,33.411,33.4647,33.411,33.42,66798.0
2016-08-09 14:40:00,37.32,37.35,37.28,37.34,63893.0,33.4289,33.4558,33.3931,33.4468,63893.0
2016-08-09 14:45:00,37.34,37.34,37.28,37.3,51662.0,33.4468,33.4468,33.3931,33.411,51662.0
2016-08-09 14:50:00,37.3,37.36,37.3,37.33,60013.0,33.411,33.4647,33.411,33.4379,60013.0
2016-08-09 14:55:00,37.33,37.34,37.3,37.32,57319.0,33.4379,33.4468,33.411,33.4289,57319.0
2016-08-09 15:00:00,37.32,37.33,37.25,37.25,82089.0,33.4289,33.4379,33.3662,33.3662,82089.0
2016-08-09 15:05:00,37.25,37.29,37.22,37.28,175176.0,33.3662,33.402,33.3393,33.3931,175176.0
2016-08-09 15:10:00,37.27,37.27,37.18,37.2,212107.0,33.3841,33.3841,33.3035,33.3214,212107.0
2016-08-09 15:15:00,37.2,37.21,37.16,37.17,100891.0,33.3214,33.3304,33.2856,33.2946,100891.0
2016-08-09 15:20:00,37.18,37.21,37.17,37.2,91331.0,33.3035,33.3304,33.2946,33.3214,91331.0
2016-08-09 15:25:00,37.2,37.26,37.19,37.2,103435.0,33.3214,33.3752,33.3125,33.3214,103435.0
2016-08-09 15:30:00,37.2,37.26,37.2,37.23,122037.0,33.3214,33.3752,33.3214,33.3483,122037.0
2016-08-09 15:35:00,37.23,37.24,37.17,37.21,153085.0,33.3483,33.3573,33.2946,33.3304,153085.0
2016-08-09 15:40:00,37.21,37.24,37.17,37.2,154192.0,33.3304,33.3573,33.2946,33.3214,154192.0
2016-08-09 15:45:00,37.2,37.21,37.14,37.2,206183.0,33.3214,33.3304,33.2677,33.3214,206183.0
2016-08-09 15:50:00,37.2,37.21,37.16,37.2,217465.0,33.3214,33.3304,33.2856,33.3214,217465.0
2016-08-09 15:55:00,37.2,37.2,37.14,37.15,529185.0,33.3214,33.3214,33.2677,33.2766,529185.0
2016-08-10 09:30:00,37.0,37.12,36.51,36.54,414037.0,33.3263,33.4343,32.8849,32.9119,414037.0
2016-08-10 09:35:00,36.53,36.65,36.33,36.6,339653.0,32.9029,33.011,32.7228,32.966,339653.0
2016-08-10 09:40:00,36.6,36.63,36.45,36.5,152928.0,32.966,32.993,32.8309,32.8759,152928.0
2016-08-10 09:45:00,36.51,36.52,36.38,36.41,217623.0,32.8849,32.8939,32.7678,32.7948,217623.0
2016-08-10 09:50:00,36.44,36.5,36.43,36.46,138060.0,32.8219,32.8759,32.8129,32.8399,138060.0
2016-08-10 09:55:00,36.47,36.49,36.38,36.38,215352.0,32.8489,32.8669,32.7678,32.7678,215352.0
2016-08-10 10:00:00,36.38,36.39,36.28,36.29,303073.0,32.7678,32.7768,32.6777,32.6868,303073.0
2016-08-10 10:05:00,36.3,36.33,36.24,36.29,253741.0,32.6958,32.7228,32.6417,32.6868,253741.0
2016-08-10 10:10:00,36.29,36.34,36.24,36.34,212520.0,32.6868,32.7318,32.6417,32.7318,212520.0
2016-08-10 10:15:00,36.33,36.37,36.26,36.3,105946.0,32.7228,32.7588,32.6597,32.6958,105946.0
2016-08-10 10:20:00,36.29,36.4,36.28,36.35,138356.0,32.6868,32.7858,32.6777,32.7408,138356.0
2016-08-10 10:25:00,36.35,36.36,36.3,36.34,114418.0,32.7408,32.7498,32.6958,32.7318,114418.0
2016-08-10 10:30:00,36.35,36.37,36.3,36.3,109228.0,32.7408,32.7588,32.6958,32.6958,109228.0
2016-08-10 10:35:00,36.3,36.33,36.3,36.32,73005.0,32.6958,32.7228,32.6958,32.7138,73005.0
2016-08-10 10:40:00,36.32,36.44,36.31,36.44,173217.0,32.7138,32.8219,32.7048,32.8219,173217.0
2016-08-10 10:45:00,36.44,36.49,36.43,36.48,169556.0,32.8219,32.8669,32.8129,32.8579,169556.0
2016-08-10 10:50:00,36.49,36.5,36.48,36.49,60976.0,32.8669,32.8759,32.8579,32.8669,60976.0
2016-08-10 10:55:00,36.5,36.53,36.46,36.53,159830.0,32.8759,32.9029,32.8399,32.9029,159830.0
2016-08-10 11:00:00,36.53,36.56,36.52,36.53,70826.0,32.9029,32.9299,32.8939,32.9029,70826.0
2016-08-10 11:05:00,36.53,36.53,36.42,36.45,151098.0,32.9029,32.9029,32.8038,32.8309,151098.0
2016-08-10 11:10:00,36.45,36.49,36.39,36.46,114234.0,32.8309,32.8669,32.7768,32.8399,114234.0
2016-08-10 11:15:00,36.46,36.46,36.34,36.37,82878.0,32.8399,32.8399,32.7318,32.7588,82878.0
2016-08-10 11:20:00,36.37,36.41,36.33,36.41,48590.0,32.7588,32.7948,32.7228,32.7948,48590.0
2016-08-10 11:25:00,36.42,36.49,36.4,36.49,72443.0,32.8038,32.8669,32.7858,32.8669,72443.0
2016-08-10 11:30:00,36.49,36.5,36.43,36.49,79049.0,32.8669,32.8759,32.8129,32.8669,79049.0
2016-08-10 11:35:00,36.49,36.51,36.46,36.5,79850.0,32.8669,32.8849,32.8399,32.8759,79850.0
2016-08-10 11:40:00,36.49,36.51,36.46,36.5,156824.0,32.8669,32.8849,32.8399,32.8759,156824.0
2016-08-10 11:45:00,36.5,36.51,36.46,36.46,78527.0,32.8759,32.8849,32.8399,32.8399,78527.0
2016-08-10 11:50:00,36.46,36.47,36.4,36.43,77985.0,32.8399,32.8489,32.7858,32.8129,77985.0
2016-08-10 11:55:00,36.42,36.43,36.38,36.39,116322.0,32.8038,32.8129,32.7678,32.7768,116322.0
2016-08-10 12:00:00,36.39,36.4,36.38,36.4,58811.0,32.7768,32.7858,32.7678,32.7858,58811.0
2016-08-10 12:05:00,36.4,36.51,36.39,36.49,82270.0,32.7858,32.8849,32.7768,32.8669,82270.0
2016-08-10 12:10:00,36.5,36.51,36.45,36.45,102786.0,32.8759,32.8849,32.8309,32.8309,102786.0
2016-08-10 12:15:00,36.46,36.48,36.45,36.48,37562.0,32.8399,32.8579,32.8309,32.8579,37562.0
2016-08-10 12:20:00,36.48,36.53,36.45,36.47,110533.0,32.8579,32.9029,32.8309,32.8489,110533.0
2016-08-10 12:25:00,36.47,36.47,36.41,36.43,58225.0,32.8489,32.8489,32.7948,32.8129,58225.0
2016-08-10 12:30:00,36.42,36.47,36.42,36.47,66292.0,32.8038,32.8489,32.8038,32.8489,66292.0
2016-08-10 12:35:00,36.46,36.47,36.45,36.46,54082.0,32.8399,32.8489,32.8309,32.8399,54082.0
2016-08-10 12:40:00,36.46,36.47,36.44,36.45,65170.0,32.8399,32.8489,32.8219,32.8309,65170.0
2016-08-10 12:45:00,36.45,36.47,36.41,36.44,74674.0,32.8309,32.8489,32.7948,32.8219,74674.0
2016-08-10 12:50:00,36.44,36.44,36.43,36.44,13506.0,32.8219,32.8219,32.8129,32.8219,13506.0
2016-08-10 12:55:00,36.43,36.44,36.41,36.43,48972.0,32.8129,32.8219,32.7948,32.8129,48972.0
2016-08-10 13:00:00,36.44,36.45,36.43,36.45,25186.0,32.8219,32.8309,32.8129,32.8309,25186.0
2016-08-10 13:05:00,36.45,36.46,36.43,36.44,36671.0,32.8309,32.8399,32.8129,32.8219,36671.0
2016-08-10 13:10:00,36.43,36.44,36.38,36.4,108940.0,32.8129,32.8219,32.7678,32.7858,108940.0
2016-08-10 13:15:00,36.4,36.4,36.34,36.35,93554.0,32.7858,32.7858,32.7318,32.7408,93554.0
2016-08-10 13:20:00,36.34,36.35,36.32,36.35,69293.0,32.7318,32.7408,32.7138,32.7408,69293.0
2016-08-10 13:25:00,36.34,36.36,36.34,36.36,33388.0,32.7318,32.7498,32.7318,32.7498,33388.0
2016-08-10 13:30:00,36.36,36.38,36.29,36.31,157499.0,32.7498,32.7678,32.6868,32.7048,157499.0
2016-08-10 13:35:00,36.32,36.35,36.31,36.35,82084.0,32.7138,32.7408,32.7048,32.7408,82084.0
2016-08-10 13:40:00,36.35,36.4,36.34,36.38,50804.0,32.7408,32.7858,32.7318,32.7678,50804.0
2016-08-10 13:45:00,36.37,36.38,36.34,36.34,46417.0,32.7588,32.7678,32.7318,32.7318,46417.0
2016-08-10 13:50:00,36.35,36.35,36.33,36.34,37709.0,32.7408,32.7408,32.7228,32.7318,37709.0
2016-08-10 13:55:00,36.34,36.36,36.34,36.34,33094.0,32.7318,32.7498,32.7318,32.7318,33094.0
2016-08-10 14:00:00,36.35,36.36,36.34,36.34,50928.0,32.7408,32.7498,32.7318,32.7318,50928.0
2016-08-10 14:05:00,36.34,36.38,36.34,36.37,51010.0,32.7318,32.7678,32.7318,32.7588,51010.0
2016-08-10 14:10:00,36.36,36.4,36.35,36.36,89420.0,32.7498,32.7858,32.7408,32.7498,89420.0
2016-08-10 14:15:00,36.36,36.37,36.35,36.36,63769.0,32.7498,32.7588,32.7408,32.7498,63769.0
2016-08-10 14:20:00,36.37,36.39,36.35,36.38,79457.0,32.7588,32.7768,32.7408,32.7678,79457.0
2016-08-10 14:25:00,36.38,36.39,36.33,36.33,79752.0,32.7678,32.7768,32.7228,32.7228,79752.0
2016-08-10 14:30:00,36.34,36.38,36.33,36.36,62580.0,32.7318,32.7678,32.7228,32.7498,62580.0
2016-08-10 14:35:00,36.36,36.4,36.35,36.36,68574.0,32.7498,32.7858,32.7408,32.7498,68574.0
2016-08-10 14:40:00,36.36,36.38,36.35,36.37,60822.0,32.7498,32.7678,32.7408,32.7588,60822.0
2016-08-10 14:45:00,36.36,36.4,36.35,36.4,71355.0,32.7498,32.7858,32.7408,32.7858,71355.0
2016-08-10 14:50:00,36.39,36.4,36.37,36.39,69237.0,32.7768,32.7858,32.7588,32.7768,69237.0
2016-08-10 14:55:00,36.4,36.41,36.38,36.4,92523.0,32.7858,32.7948,32.7678,32.7858,92523.0
2016-08-10 15:00:00,36.4,36.41,36.37,36.38,136084.0,32.7858,32.7948,32.7588,32.7678,136084.0
2016-08-10 15:05:00,36.39,36.42,36.38,36.41,121098.0,32.7768,32.8038,32.7678,32.7948,121098.0
2016-08-10 15:10:00,36.41,36.43,36.39,36.43,98211.0,32.7948,32.8129,32.7768,32.8129,98211.0
2016-08-10 15:15:00,36.43,36.48,36.43,36.48,110547.0,32.8129,32.8579,32.8129,32.8579,110547.0
2016-08-10 15:20:00,36.48,36.48,36.41,36.45,180555.0,32.8579,32.8579,32.7948,32.8309,180555.0
2016-08-10 15:25:00,36.45,36.49,36.45,36.47,128840.0,32.8309,32.8669,32.8309,32.8489,128840.0
2016-08-10 15:30:00,36.47,36.49,36.41,36.47,217750.0,32.8489,32.8669,32.7948,32.8489,217750.0
2016-08-10 15:35:00,36.47,36.48,36.44,36.45,148370.0,32.8489,32.8579,32.8219,32.8309,148370.0
2016-08-10 15:40:00,36.45,36.49,36.41,36.46,223355.0,32.8309,32.8669,32.7948,32.8399,223355.0
2016-08-10 15:45:00,36.45,36.5,36.44,36.48,176718.0,32.8309,32.8759,32.8219,32.8579,176718.0
2016-08-10 15:50:00,36.48,36.5,36.46,36.48,169591.0,32.8579,32.8759,32.8399,32.8579,169591.0
2016-08-10 15:55:00,36.48,36.5,36.46,36.48,321273.0,32.8579,32.8759,32.8399,32.8579,321273.0
2016-08-11 09:30:00,36.58,36.74,36.43,36.59,199653.0,32.948,33.0921,32.8129,32.957,199653.0
2016-08-11 09:35:00,36.59,36.75,36.54,36.59,86526.0,32.957,33.1011,32.9119,32.957,86526.0
2016-08-11 09:40:00,36.6,36.69,36.52,36.61,125611.0,32.966,33.047,32.8939,32.975,125611.0
2016-08-11 09:45:00,36.62,36.7,36.56,36.57,138275.0,32.984,33.056,32.9299,32.939,138275.0
2016-08-11 09:50:00,36.58,36.64,36.55,36.6,124403.0,32.948,33.002,32.9209,32.966,124403.0
2016-08-11 09:55:00,36.61,36.63,36.54,36.54,120802.0,32.975,32.993,32.9119,32.9119,120802.0
2016-08-11 10:00:00,36.54,36.58,36.52,36.54,117523.0,32.9119,32.948,32.8939,32.9119,117523.0
2016-08-11 10:05:00,36.54,36.58,36.42,36.44,162861.0,32.9119,32.948,32.8038,32.8219,162861.0
2016-08-11 10:10:00,36.44,36.5,36.41,36.43,87296.0,32.8219,32.8759,32.7948,32.8129,87296.0
2016-08-11 10:15:00,36.42,36.43,36.31,36.32,180926.0,32.8038,32.8129,32.7048,32.7138,180926.0
2016-08-11 10:20:00,36.32,36.47,36.28,36.44,156740.0,32.7138,32.8489,32.6777,32.8219,156740.0
2016-08-11 10:25:00,36.45,36.46,36.39,36.45,79909.0,32.8309,32.8399,32.7768,32.8309,79909.0
2016-08-11 10:30:00,36.45,36.53,36.44,36.48,94720.0,32.8309,32.9029,32.8219,32.8579,94720.0
2016-08-11 10:35:00,36.48,36.57,36.45,36.49,193312.0,32.8579,32.939,32.8309,32.8669,193312.0
2016-08-11 10:40:00,36.5,36.5,36.46,36.5,126393.0,32.8759,32.8759,32.8399,32.8759,126393.0
2016-08-11 10:45:00,36.49,36.5,36.44,36.45,90139.0,32.8669,32.8759,32.8219,32.8309,90139.0
2016-08-11 10:50:00,36.46,36.5,36.45,36.5,62179.0,32.8399,32.8759,32.8309,32.8759,62179.0
2016-08-11 10:55:00,36.5,36.63,36.48,36.58,129005.0,32.8759,32.993,32.8579,32.948,129005.0
2016-08-11 11:00:00,36.59,36.65,36.59,36.63,106766.0,32.957,33.011,32.957,32.993,106766.0
2016-08-11 11:05:00,36.64,36.78,36.64,36.77,165951.0,33.002,33.1281,33.002,33.1191,165951.0
2016-08-11 11:10:00,36.77,36.8,36.73,36.8,99600.0,33.1191,33.1461,33.0831,33.1461,99600.0
2016-08-11 11:15:00,36.8,36.84,36.79,36.82,53840.0,33.1461,33.1821,33.1371,33.1641,53840.0
2016-08-11 11:20:00,36.83,36.84,36.8,36.82,68002.0,33.1731,33.1821,33.1461,33.1641,68002.0
2016-08-11 11:25:00,36.83,36.84,36.79,36.84,77155.0,33.1731,33.1821,33.1371,33.1821,77155.0
2016-08-11 11:30:00,36.83,36.9,36.8,36.9,86034.0,33.1731,33.2362,33.1461,33.2362,86034.0
2016-08-11 11:35:00,36.89,36.94,36.88,36.94,51784.0,33.2272,33.2722,33.2182,33.2722,51784.0
2016-08-11 11:40:00,36.94,36.99,36.93,36.98,65695.0,33.2722,33.3172,33.2632,33.3082,65695.0
2016-08-11 11:45:00,36.99,37.0,36.97,37.0,45547.0,33.3172,33.3263,33.2992,33.3263,45547.0
2016-08-11 11:50:00,37.0,37.0,36.97,36.98,50603.0,33.3263,33.3263,33.2992,33.3082,50603.0
2016-08-11 11:55:00,36.98,37.0,36.92,36.99,98993.0,33.3082,33.3263,33.2542,33.3172,98993.0
2016-08-11 12:00:00,36.98,37.0,36.96,36.99,76877.0,33.3082,33.3263,33.2902,33.3172,76877.0
2016-08-11 12:05:00,37.0,37.03,37.0,37.02,114007.0,33.3263,33.3533,33.3263,33.3443,114007.0
2016-08-11 12:10:00,37.03,37.05,36.98,36.98,82677.0,33.3533,33.3713,33.3082,33.3082,82677.0
2016-08-11 12:15:00,36.99,37.0,36.96,36.97,63633.0,33.3172,33.3263,33.2902,33.2992,63633.0
2016-08-11 12:20:00,36.97,37.01,36.91,37.0,66684.0,33.2992,33.3353,33.2452,33.3263,66684.0
2016-08-11 12:25:00,36.99,37.01,36.97,36.99,43864.0,33.3172,33.3353,33.2992,33.3172,43864.0
2016-08-11 12:30:00,36.99,37.01,36.98,36.99,54985.0,33.3172,33.3353,33.3082,33.3172,54985.0
2016-08-11 12:35:00,36.99,37.02,36.99,37.02,41228.0,33.3172,33.3443,33.3172,33.3443,41228.0
2016-08-11 12:40:00,37.01,37.03,36.96,36.99,54269.0,33.3353,33.3533,33.2902,33.3172,54269.0
2016-08-11 12:45:00,36.98,36.99,36.97,36.98,53303.0,33.3082,33.3172,33.2992,33.3082,53303.0
2016-08-11 12:50:00,36.98,36.99,36.95,36.97,38419.0,33.3082,33.3172,33.2812,33.2992,38419.0
2016-08-11 12:55:00,36.97,37.0,36.96,36.97,33508.0,33.2992,33.3263,33.2902,33.2992,33508.0
2016-08-11 13:00:00,36.98,37.0,36.97,36.99,35226.0,33.3082,33.3263,33.2992,33.3172,35226.0
2016-08-11 13:05:00,36.99,37.0,36.98,36.99,47597.0,33.3172,33.3263,33.3082,33.3172,47597.0
2016-08-11 13:10:00,36.99,37.0,36.98,36.98,58735.0,33.3172,33.3263,33.3082,33.3082,58735.0
2016-08-11 13:15:00,36.98,36.98,36.94,36.95,28695.0,33.3082,33.3082,33.2722,33.2812,28695.0
2016-08-11 13:20:00,36.94,36.95,36.89,36.89,59116.0,33.2722,33.2812,33.2272,33.2272,59116.0
2016-08-11 13:25:00,36.89,36.9,36.88,36.89,30769.0,33.2272,33.2362,33.2182,33.2272,30769.0
2016-08-11 13:30:00,36.89,36.9,36.81,36.83,50247.0,33.2272,33.2362,33.1551,33.1731,50247.0
2016-08-11 13:35:00,36.83,36.85,36.79,36.79,33035.0,33.1731,33.1911,33.1371,33.1371,33035.0
2016-08-11 13:40:00,36.8,36.84,36.79,36.82,44750.0,33.1461,33.1821,33.1371,33.1641,44750.0
2016-08-11 13:45:00,36.82,36.87,36.8,36.83,41505.0,33.1641,33.2092,33.1461,33.1731,41505.0
2016-08-11 13:50:00,36.83,36.91,36.82,36.89,53145.0,33.1731,33.2452,33.1641,33.2272,53145.0
2016-08-11 13:55:00,36.89,36.89,36.85,36.86,26158.0,33.2272,33.2272,33.1911,33.2002,26158.0
2016-08-11 14:00:00,36.87,36.91,36.86,36.9,45554.0,33.2092,33.2452,33.2002,33.2362,45554.0
2016-08-11 14:05:00,36.9,36.91,36.8,36.8,57808.0,33.2362,33.2452,33.1461,33.1461,57808.0
2016-08-11 14:10:00,36.8,36.83,36.78,36.82,83523.0,33.1461,33.1731,33.1281,33.1641,83523.0
2016-08-11 14:15:00,36.81,36.84,36.81,36.81,39222.0,33.1551,33.1821,33.1551,33.1551,39222.0
2016-08-11 14:20:00,36.8,36.84,36.8,36.83,61823.0,33.1461,33.1821,33.1461,33.1731,61823.0
2016-08-11 14:25:00,36.83,36.84,36.8,36.8,48221.0,33.1731,33.1821,33.1461,33.1461,48221.0
2016-08-11 14:30:00,36.8,36.81,36.78,36.81,49837.0,33.1461,33.1551,33.1281,33.1551,49837.0
2016-08-11 14:35:00,36.82,36.86,36.78,36.8,43137.0,33.1641,33.2002,33.1281,33.1461,43137.0
2016-08-11 14:40:00,36.79,36.81,36.78,36.8,50475.0,33.1371,33.1551,33.1281,33.1461,50475.0
2016-08-11 14:45:00,36.8,36.82,36.79,36.79,40410.0,33.1461,33.1641,33.1371,33.1371,40410.0
2016-08-11 14:50:00,36.8,36.81,36.76,36.76,54062.0,33.1461,33.1551,33.1101,33.1101,54062.0
2016-08-11 14:55:00,36.77,36.8,36.73,36.8,80521.0,33.1191,33.1461,33.0831,33.1461,80521.0
2016-08-11 15:00:00,36.79,36.85,36.79,36.83,63061.0,33.1371,33.1911,33.1371,33.1731,63061.0
2016-08-11 15:05:00,36.84,36.85,36.8,36.84,47645.0,33.1821,33.1911,33.1461,33.1821,47645.0
2016-08-11 15:10:00,36.85,36.87,36.84,36.85,128281.0,33.1911,33.2092,33.1821,33.1911,128281.0
2016-08-11 15:15:00,36.86,36.86,36.79,36.8,84375.0,33.2002,33.2002,33.1371,33.1461,84375.0
2016-08-11 15:20:00,36.8,36.83,36.78,36.79,59503.0,33.1461,33.1731,33.1281,33.1371,59503.0
2016-08-11 15:25:00,36.79,36.79,36.76,36.78,103232.0,33.1371,33.1371,33.1101,33.1281,103232.0
2016-08-11 15:30:00,36.77,36.8,36.76,36.8,118500.0,33.1191,33.1461,33.1101,33.1461,118500.0
2016-08-11 15:35:00,36.8,36.83,36.77,36.79,119779.0,33.1461,33.1731,33.1191,33.1371,119779.0
2016-08-11 15:40:00,36.79,36.8,36.76,36.78,89224.0,33.1371,33.1461,33.1101,33.1281,89224.0
2016-08-11 15:45:00,36.79,36.81,36.74,36.75,225502.0,33.1371,33.1551,33.0921,33.1011,225502.0
2016-08-11 15:50:00,36.75,36.75,36.72,36.73,189848.0,33.1011,33.1011,33.0741,33.0831,189848.0
2016-08-11 15:55:00,36.73,36.74,36.7,36.72,462906.0,33.0831,33.0921,33.056,33.0741,462906.0
2016-08-12 09:30:00,36.68,36.72,36.27,36.5,250345.0,33.038,33.0741,32.6687,32.8759,250345.0
2016-08-12 09:35:00,36.5,36.59,36.4,36.41,133087.0,32.8759,32.957,32.7858,32.7948,133087.0
2016-08-12 09:40:00,36.4,36.55,36.34,36.54,154260.0,32.7858,32.9209,32.7318,32.9119,154260.0
2016-08-12 09:45:00,36.55,36.71,36.52,36.64,141200.0,32.9209,33.0651,32.8939,33.002,141200.0
2016-08-12 09:50:00,36.65,36.68,36.59,36.68,90186.0,33.011,33.038,32.957,33.038,90186.0
2016-08-12 09:55:00,36.68,36.71,36.6,36.64,106969.0,33.038,33.0651,32.966,33.002,106969.0
2016-08-12 10:00:00,36.64,36.73,36.62,36.69,132352.0,33.002,33.0831,32.984,33.047,132352.0
2016-08-12 10:05:00,36.69,36.7,36.58,36.65,109558.0,33.047,33.056,32.948,33.011,109558.0
2016-08-12 10:10:00,36.65,36.66,36.55,36.61,209780.0,33.011,33.02,32.9209,32.975,209780.0
2016-08-12 10:15:00,36.62,36.73,36.62,36.7,148691.0,32.984,33.0831,32.984,33.056,148691.0
2016-08-12 10:20:00,36.7,36.74,36.68,36.71,153652.0,33.056,33.0921,33.038,33.0651,153652.0
2016-08-12 10:25:00,36.72,36.74,36.67,36.67,73829.0,33.0741,33.0921,33.029,33.029,73829.0
2016-08-12 10:30:00,36.67,36.68,36.62,36.62,100398.0,33.029,33.038,32.984,32.984,100398.0
2016-08-12 10:35:00,36.62,36.63,36.6,36.62,57956.0,32.984,32.993,32.966,32.984,57956.0
2016-08-12 10:40:00,36.61,36.63,36.57,36.61,80860.0,32.975,32.993,32.939,32.975,80860.0
2016-08-12 10:45:00,36.61,36.66,36.59,36.65,75392.0,32.975,33.02,32.957,33.011,75392.0
2016-08-12 10:50:00,36.65,36.66,36.55,36.56,98495.0,33.011,33.02,32.9209,32.9299,98495.0
2016-08-12 10:55:00,36.55,36.6,36.53,36.55,88353.0,32.9209,32.966,32.9029,32.9209,88353.0
2016-08-12 11:00:00,36.55,36.58,36.52,36.52,69018.0,32.9209,32.948,32.8939,32.8939,69018.0
2016-08-12 11:05:00,36.52,36.54,36.5,36.52,70908.0,32.8939,32.9119,32.8759,32.8939,70908.0
2016-08-12 11:10:00,36.53,36.54,36.49,36.54,89009.0,32.9029,32.9119,32.8669,32.9119,89009.0
2016-08-12 11:15:00,36.53,36.54,36.5,36.51,60604.0,32.9029,32.9119,32.8759,32.8849,60604.0
2016-08-12 11:20:00,36.51,36.54,36.5,36.54,38372.0,32.8849,32.9119,32.8759,32.9119,38372.0
2016-08-12 11:25:00,36.54,36.56,36.53,36.56,55809.0,32.9119,32.9299,32.9029,32.9299,55809.0
2016-08-12 11:30:00,36.57,36.59,36.55,36.57,57230.0,32.939,32.957,32.9209,32.939,57230.0
2016-08-12 11:35:00,36.57,36.59,36.55,36.59,26521.0,32.939,32.957,32.9209,32.957,26521.0
2016-08-12 11:40:00,36.59,36.6,36.55,36.59,67781.0,32.957,32.966,32.9209,32.957,67781.0
2016-08-12 11:45:00,36.58,36.61,36.58,36.6,50348.0,32.948,32.975,32.948,32.966,50348.0
2016-08-12 11:50:00,36.6,36.62,36.59,36.59,94257.0,32.966,32.984,32.957,32.957,94257.0
2016-08-12 11:55:00,36.6,36.6,36.57,36.57,56534.0,32.966,32.966,32.939,32.939,56534.0
2016-08-12 12:00:00,36.58,36.6,36.57,36.58,26013.0,32.948,32.966,32.939,32.948,26013.0
2016-08-12 12:05:00,36.58,36.58,36.52,36.53,52430.0,32.948,32.948,32.8939,32.9029,52430.0
2016-08-12 12:10:00,36.52,36.53,36.5,36.5,48429.0,32.8939,32.9029,32.8759,32.8759,48429.0
2016-08-12 12:15:00,36.5,36.54,36.46,36.54,184263.0,32.8759,32.9119,32.8399,32.9119,184263.0
2016-08-12 12:20:00,36.54,36.54,36.48,36.51,47836.0,32.9119,32.9119,32.8579,32.8849,47836.0
2016-08-12 12:25:00,36.51,36.52,36.48,36.5,88921.0,32.8849,32.8939,32.8579,32.8759,88921.0
2016-08-12 12:30:00,36.5,36.51,36.49,36.49,42192.0,32.8759,32.8849,32.8669,32.8669,42192.0
2016-08-12 12:35:00,36.5,36.54,36.5,36.51,48532.0,32.8759,32.9119,32.8759,32.8849,48532.0
2016-08-12 12:40:00,36.5,36.52,36.5,36.5,29176.0,32.8759,32.8939,32.8759,32.8759,29176.0
2016-08-12 12:45:00,36.51,36.51,36.46,36.46,28325.0,32.8849,32.8849,32.8399,32.8399,28325.0
2016-08-12 12:50:00,36.46,36.5,36.45,36.47,50627.0,32.8399,32.8759,32.8309,32.8489,50627.0
2016-08-12 12:55:00,36.47,36.49,36.47,36.48,19049.0,32.8489,32.8669,32.8489,32.8579,19049.0
2016-08-12 13:00:00,36.49,36.49,36.43,36.44,48185.0,32.8669,32.8669,32.8129,32.8219,48185.0
2016-08-12 13:05:00,36.44,36.45,36.39,36.44,43835.0,32.8219,32.8309,32.7768,32.8219,43835.0
2016-08-12 13:10:00,36.43,36.44,36.42,36.44,28858.0,32.8129,32.8219,32.8038,32.8219,28858.0
2016-08-12 13:15:00,36.44,36.44,36.41,36.41,46082.0,32.8219,32.8219,32.7948,32.7948,46082.0
2016-08-12 13:20:00,36.41,36.42,36.38,36.38,36888.0,32.7948,32.8038,32.7678,32.7678,36888.0
2016-08-12 13:25:00,36.39,36.46,36.38,36.42,76420.0,32.7768,32.8399,32.7678,32.8038,76420.0
2016-08-12 13:30:00,36.42,36.45,36.42,36.43,21666.0,32.8038,32.8309,32.8038,32.8129,21666.0
2016-08-12 13:35:00,36.42,36.42,36.4,36.41,23588.0,32.8038,32.8038,32.7858,32.7948,23588.0
2016-08-12 13:40:00,36.42,36.42,36.4,36.41,21203.0,32.8038,32.8038,32.7858,32.7948,21203.0
2016-08-12 13:45:00,36.41,36.42,36.36,36.36,57412.0,32.7948,32.8038,32.7498,32.7498,57412.0
2016-08-12 13:50:00,36.36,36.37,36.32,36.33,56712.0,32.7498,32.7588,32.7138,32.7228,56712.0
2016-08-12 13:55:00,36.33,36.34,36.32,36.34,46080.0,32.7228,32.7318,32.7138,32.7318,46080.0
2016-08-12 14:00:00,36.33,36.35,36.32,36.33,60157.0,32.7228,32.7408,32.7138,32.7228,60157.0
2016-08-12 14:05:00,36.33,36.35,36.32,36.33,64769.0,32.7228,32.7408,32.7138,32.7228,64769.0
2016-08-12 14:10:00,36.34,36.34,36.32,36.32,46825.0,32.7318,32.7318,32.7138,32.7138,46825.0
2016-08-12 14:15:00,36.32,36.33,36.3,36.3,44084.0,32.7138,32.7228,32.6958,32.6958,44084.0
2016-08-12 14:20:00,36.3,36.31,36.26,36.28,93098.0,32.6958,32.7048,32.6597,32.6777,93098.0
2016-08-12 14:25:00,36.29,36.33,36.27,36.28,86651.0,32.6868,32.7228,32.6687,32.6777,86651.0
2016-08-12 14:30:00,36.29,36.32,36.28,36.29,70582.0,32.6868,32.7138,32.6777,32.6868,70582.0
2016-08-12 14:35:00,36.29,36.3,36.27,36.28,103235.0,32.6868,32.6958,32.6687,32.6777,103235.0
2016-08-12 14:40:00,36.27,36.31,36.26,36.31,78480.0,32.6687,32.7048,32.6597,32.7048,78480.0
2016-08-12 14:45:00,36.3,36.32,36.29,36.31,73439.0,32.6958,32.7138,32.6868,32.7048,73439.0
2016-08-12 14:50:00,36.31,36.32,36.28,36.28,53038.0,32.7048,32.7138,32.6777,32.6777,53038.0
2016-08-12 14:55:00,36.29,36.31,36.27,36.3,84116.0,32.6868,32.7048,32.6687,32.6958,84116.0
2016-08-12 15:00:00,36.3,36.31,36.29,36.29,68147.0,32.6958,32.7048,32.6868,32.6868,68147.0
2016-08-12 15:05:00,36.29,36.29,36.26,36.29,115730.0,32.6868,32.6868,32.6597,32.6868,115730.0
2016-08-12 15:10:00,36.29,36.3,36.28,36.28,67895.0,32.6868,32.6958,32.6777,32.6777,67895.0
2016-08-12 15:15:00,36.28,36.31,36.28,36.29,118249.0,32.6777,32.7048,32.6777,32.6868,118249.0
2016-08-12 15:20:00,36.29,36.29,36.26,36.28,95586.0,32.6868,32.6868,32.6597,32.6777,95586.0
2016-08-12 15:25:00,36.28,36.3,36.27,36.29,83398.0,32.6777,32.6958,32.6687,32.6868,83398.0
2016-08-12 15:30:00,36.29,36.33,36.28,36.33,99305.0,32.6868,32.7228,32.6777,32.7228,99305.0
2016-08-12 15:35:00,36.32,36.34,36.3,36.34,198863.0,32.7138,32.7318,32.6958,32.7318,198863.0
2016-08-12 15:40:00,36.34,36.36,36.33,36.35,147858.0,32.7318,32.7498,32.7228,32.7408,147858.0
2016-08-12 15:45:00,36.34,36.38,36.34,36.37,189989.0,32.7318,32.7678,32.7318,32.7588,189989.0
2016-08-12 15:50:00,36.37,36.38,36.33,36.33,234723.0,32.7588,32.7678,32.7228,32.7228,234723.0
2016-08-12 15:55:00,36.33,36.36,36.33,36.35,367364.0,32.7228,32.7498,32.7228,32.7408,367364.0
2016-08-15 09:30:00,36.35,36.35,35.84,35.94,520725.0,32.7408,32.7408,32.2814,32.3715,520725.0
2016-08-15 09:35:00,35.94,36.12,35.91,36.11,181859.0,32.3715,32.5336,32.3445,32.5246,181859.0
2016-08-15 09:40:00,36.12,36.23,36.09,36.2,192022.0,32.5336,32.6327,32.5066,32.6057,192022.0
2016-08-15 09:45:00,36.2,36.24,36.09,36.13,189111.0,32.6057,32.6417,32.5066,32.5426,189111.0
2016-08-15 09:50:00,36.13,36.24,36.12,36.2,85095.0,32.5426,32.6417,32.5336,32.6057,85095.0
2016-08-15 09:55:00,36.19,36.22,36.02,36.06,304788.0,32.5967,32.6237,32.4436,32.4796,304788.0
2016-08-15 10:00:00,36.06,36.23,36.05,36.21,212945.0,32.4796,32.6327,32.4706,32.6147,212945.0
2016-08-15 10:05:00,36.22,36.29,36.18,36.29,113388.0,32.6237,32.6868,32.5877,32.6868,113388.0
2016-08-15 10:10:00,36.29,36.35,36.26,36.35,206919.0,32.6868,32.7408,32.6597,32.7408,206919.0
2016-08-15 10:15:00,36.34,36.38,36.32,36.37,133643.0,32.7318,32.7678,32.7138,32.7588,133643.0
2016-08-15 10:20:00,36.38,36.5,36.37,36.5,125280.0,32.7678,32.8759,32.7588,32.8759,125280.0
2016-08-15 10:25:00,36.49,36.49,36.44,36.45,95147.0,32.8669,32.8669,32.8219,32.8309,95147.0
2016-08-15 10:30:00,36.45,36.48,36.42,36.48,70764.0,32.8309,32.8579,32.8038,32.8579,70764.0
2016-08-15 10:35:00,36.48,36.5,36.47,36.49,88312.0,32.8579,32.8759,32.8489,32.8669,88312.0
2016-08-15 10:40:00,36.49,36.5,36.47,36.5,77178.0,32.8669,32.8759,32.8489,32.8759,77178.0
2016-08-15 10:45:00,36.5,36.58,36.49,36.55,228774.0,32.8759,32.948,32.8669,32.9209,228774.0
2016-08-15 10:50:00,36.55,36.57,36.52,36.54,91191.0,32.9209,32.939,32.8939,32.9119,91191.0
2016-08-15 10:55:00,36.54,36.59,36.53,36.58,95249.0,32.9119,32.957,32.9029,32.948,95249.0
2016-08-15 11:00:00,36.58,36.63,36.57,36.63,84451.0,32.948,32.993,32.939,32.993,84451.0
2016-08-15 11:05:00,36.63,36.63,36.58,36.62,86315.0,32.993,32.993,32.948,32.984,86315.0
2016-08-15 11:10:00,36.62,36.66,36.61,36.64,97482.0,32.984,33.02,32.975,33.002,97482.0
2016-08-15 11:15:00,36.65,36.67,36.64,36.66,76127.0,33.011,33.029,33.002,33.02,76127.0
2016-08-15 11:20:00,36.65,36.69,36.63,36.65,85648.0,33.011,33.047,32.993,33.011,85648.0
2016-08-15 11:25:00,36.66,36.72,36.65,36.7,61811.0,33.02,33.0741,33.011,33.056,61811.0
2016-08-15 11:30:00,36.7,36.72,36.68,36.71,81836.0,33.056,33.0741,33.038,33.0651,81836.0
2016-08-15 11:35:00,36.71,36.75,36.69,36.73,81091.0,33.0651,33.1011,33.047,33.0831,81091.0
2016-08-15 11:40:00,36.73,36.79,36.73,36.79,79785.0,33.0831,33.1371,33.0831,33.1371,79785.0
2016-08-15 11:45:00,36.78,36.83,36.77,36.8,393481.0,33.1281,33.1731,33.1191,33.1461,393481.0
2016-08-15 11:50:00,36.81,36.85,36.8,36.83,107524.0,33.1551,33.1911,33.1461,33.1731,107524.0
2016-08-15 11:55:00,36.82,36.85,36.81,36.84,77647.0,33.1641,33.1911,33.1551,33.1821,77647.0
2016-08-15 12:00:00,36.84,36.85,36.79,36.79,106892.0,33.1821,33.1911,33.1371,33.1371,106892.0
2016-08-15 12:05:00,36.79,36.87,36.79,36.85,104967.0,33.1371,33.2092,33.1371,33.1911,104967.0
2016-08-15 12:10:00,36.85,36.87,36.84,36.84,53334.0,33.1911,33.2092,33.1821,33.1821,53334.0
2016-08-15 12:15:00,36.84,36.89,36.84,36.88,66543.0,33.1821,33.2272,33.1821,33.2182,66543.0
2016-08-15 12:20:00,36.88,36.89,36.87,36.87,113964.0,33.2182,33.2272,33.2092,33.2092,113964.0
2016-08-15 12:25:00,36.88,36.89,36.85,36.86,110773.0,33.2182,33.2272,33.1911,33.2002,110773.0
2016-08-15 12:30:00,36.87,36.9,36.86,36.88,81996.0,33.2092,33.2362,33.2002,33.2182,81996.0
2016-08-15 12:35:00,36.88,36.9,36.87,36.87,43578.0,33.2182,33.2362,33.2092,33.2092,43578.0
2016-08-15 12:40:00,36.88,36.88,36.84,36.85,55332.0,33.2182,33.2182,33.1821,33.1911,55332.0
2016-08-15 12:45:00,36.85,36.87,36.85,36.86,55670.0,33.1911,33.2092,33.1911,33.2002,55670.0
2016-08-15 12:50:00,36.86,36.89,36.85,36.87,63122.0,33.2002,33.2272,33.1911,33.2092,63122.0
2016-08-15 12:55:00,36.87,36.89,36.85,36.85,67377.0,33.2092,33.2272,33.1911,33.1911,67377.0
2016-08-15 13:00:00,36.85,36.86,36.83,36.86,81823.0,33.1911,33.2002,33.1731,33.2002,81823.0
2016-08-15 13:05:00,36.85,36.89,36.85,36.88,71906.0,33.1911,33.2272,33.1911,33.2182,71906.0
2016-08-15 13:10:00,36.87,36.9,36.87,36.88,89558.0,33.2092,33.2362,33.2092,33.2182,89558.0
2016-08-15 13:15:00,36.88,36.9,36.87,36.88,44129.0,33.2182,33.2362,33.2092,33.2182,44129.0
2016-08-15 13:20:00,36.88,36.89,36.86,36.87,92536.0,33.2182,33.2272,33.2002,33.2092,92536.0
2016-08-15 13:25:00,36.86,36.91,36.85,36.91,84746.0,33.2002,33.2452,33.1911,33.2452,84746.0
2016-08-15 13:30:00,36.92,36.93,36.85,36.85,184586.0,33.2542,33.2632,33.1911,33.1911,184586.0
2016-08-15 13:35:00,36.86,36.87,36.82,36.84,84578.0,33.2002,33.2092,33.1641,33.1821,84578.0
2016-08-15 13:40:00,36.84,36.89,36.84,36.86,46448.0,33.1821,33.2272,33.1821,33.2002,46448.0
2016-08-15 13:45:00,36.86,36.88,36.85,36.86,63530.0,33.2002,33.2182,33.1911,33.2002,63530.0
2016-08-15 13:50:00,36.86,36.92,36.86,36.91,72037.0,33.2002,33.2542,33.2002,33.2452,72037.0
2016-08-15 13:55:00,36.91,36.92,36.88,36.91,76318.0,33.2452,33.2542,33.2182,33.2452,76318.0
2016-08-15 14:00:00,36.92,36.92,36.89,36.91,36823.0,33.2542,33.2542,33.2272,33.2452,36823.0
2016-08-15 14:05:00,36.91,36.95,36.9,36.93,52674.0,33.2452,33.2812,33.2362,33.2632,52674.0
2016-08-15 14:10:00,36.93,36.94,36.89,36.91,85998.0,33.2632,33.2722,33.2272,33.2452,85998.0
2016-08-15 14:15:00,36.92,36.97,36.91,36.97,148187.0,33.2542,33.2992,33.2452,33.2992,148187.0
2016-08-15 14:20:00,36.97,37.0,36.96,37.0,95641.0,33.2992,33.3263,33.2902,33.3263,95641.0
2016-08-15 14:25:00,36.99,37.0,36.97,36.97,226957.0,33.3172,33.3263,33.2992,33.2992,226957.0
2016-08-15 14:30:00,36.97,37.0,36.93,36.99,136595.0,33.2992,33.3263,33.2632,33.3172,136595.0
2016-08-15 14:35:00,37.0,37.0,36.95,36.96,90140.0,33.3263,33.3263,33.2812,33.2902,90140.0
2016-08-15 14:40:00,36.95,37.03,36.95,37.01,170784.0,33.2812,33.3533,33.2812,33.3353,170784.0
2016-08-15 14:45:00,37.01,37.01,36.99,37.0,80048.0,33.3353,33.3353,33.3172,33.3263,80048.0
2016-08-15 14:50:00,37.0,37.01,36.93,36.99,111174.0,33.3263,33.3353,33.2632,33.3172,111174.0
2016-08-15 14:55:00,36.99,37.0,36.94,36.97,60452.0,33.3172,33.3263,33.2722,33.2992,60452.0
2016-08-15 15:00:00,36.98,36.98,36.93,36.95,66786.0,33.3082,33.3082,33.2632,33.2812,66786.0
2016-08-15 15:05:00,36.94,36.98,36.94,36.95,100345.0,33.2722,33.3082,33.2722,33.2812,100345.0
2016-08-15 15:10:00,36.95,37.0,36.95,36.98,66281.0,33.2812,33.3263,33.2812,33.3082,66281.0
2016-08-15 15:15:00,36.98,36.99,36.94,36.97,197574.0,33.3082,33.3172,33.2722,33.2992,197574.0
2016-08-15 15:20:00,36.97,36.99,36.96,36.98,187097.0,33.2992,33.3172,33.2902,33.3082,187097.0
2016-08-15 15:25:00,36.98,37.0,36.97,36.98,102690.0,33.3082,33.3263,33.2992,33.3082,102690.0
2016-08-15 15:30:00,36.98,37.02,36.96,37.01,364537.0,33.3082,33.3443,33.2902,33.3353,364537.0
2016-08-15 15:35:00,37.0,37.05,37.0,37.04,175060.0,33.3263,33.3713,33.3263,33.3623,175060.0
2016-08-15 15:40:00,37.04,37.05,36.97,37.0,210174.0,33.3623,33.3713,33.2992,33.3263,210174.0
2016-08-15 15:45:00,37.0,37.02,36.95,36.96,316888.0,33.3263,33.3443,33.2812,33.2902,316888.0
2016-08-15 15:50:00,36.97,36.98,36.91,36.91,173987.0,33.2992,33.3082,33.2452,33.2452,173987.0
2016-08-15 15:55:00,36.91,36.93,36.89,36.91,486790.0,33.2452,33.2632,33.2272,33.2452,486790.0
2016-08-16 09:30:00,36.81,36.99,36.79,36.88,249825.0,33.1551,33.3172,33.1371,33.2182,249825.0
2016-08-16 09:35:00,36.87,36.96,36.79,36.91,93902.0,33.2092,33.2902,33.1371,33.2452,93902.0
2016-08-16 09:40:00,36.91,36.94,36.86,36.9,132741.0,33.2452,33.2722,33.2002,33.2362,132741.0
2016-08-16 09:45:00,36.9,36.95,36.79,36.86,153321.0,33.2362,33.2812,33.1371,33.2002,153321.0
2016-08-16 09:50:00,36.86,36.94,36.85,36.9,152963.0,33.2002,33.2722,33.1911,33.2362,152963.0
2016-08-16 09:55:00,36.89,36.9,36.83,36.86,44575.0,33.2272,33.2362,33.1731,33.2002,44575.0
2016-08-16 10:00:00,36.87,36.94,36.85,36.94,69933.0,33.2092,33.2722,33.1911,33.2722,69933.0
2016-08-16 10:05:00,36.93,36.99,36.91,36.98,214506.0,33.2632,33.3172,33.2452,33.3082,214506.0
2016-08-16 10:10:00,36.98,37.06,36.98,37.02,103473.0,33.3082,33.3803,33.3082,33.3443,103473.0
2016-08-16 10:15:00,37.03,37.04,36.93,36.96,121206.0,33.3533,33.3623,33.2632,33.2902,121206.0
2016-08-16 10:20:00,36.95,36.99,36.93,36.98,90753.0,33.2812,33.3172,33.2632,33.3082,90753.0
2016-08-16 10:25:00,36.98,37.02,36.97,36.97,120063.0,33.3082,33.3443,33.2992,33.2992,120063.0
2016-08-16 10:30:00,36.97,37.03,36.96,36.99,75039.0,33.2992,33.3533,33.2902,33.3172,75039.0
2016-08-16 10:35:00,36.99,37.03,36.98,37.02,62097.0,33.3172,33.3533,33.3082,33.3443,62097.0
2016-08-16 10:40:00,37.01,37.02,37.0,37.0,41775.0,33.3353,33.3443,33.3263,33.3263,41775.0
2016-08-16 10:45:00,37.01,37.07,36.98,37.05,93052.0,33.3353,33.3893,33.3082,33.3713,93052.0
2016-08-16 10:50:00,37.05,37.07,37.02,37.04,192903.0,33.3713,33.3893,33.3443,33.3623,192903.0
2016-08-16 10:55:00,37.04,37.05,37.0,37.01,114236.0,33.3623,33.3713,33.3263,33.3353,114236.0
2016-08-16 11:00:00,37.02,37.05,37.0,37.04,82956.0,33.3443,33.3713,33.3263,33.3623,82956.0
2016-08-16 11:05:00,37.05,37.1,37.04,37.09,79838.0,33.3713,33.4163,33.3623,33.4073,79838.0
2016-08-16 11:10:00,37.09,37.18,37.08,37.18,166122.0,33.4073,33.4884,33.3983,33.4884,166122.0
2016-08-16 11:15:00,37.18,37.31,37.16,37.23,257065.0,33.4884,33.6055,33.4704,33.5334,257065.0
2016-08-16 11:20:00,37.22,37.23,37.17,37.17,54490.0,33.5244,33.5334,33.4794,33.4794,54490.0
2016-08-16 11:25:00,37.17,37.17,37.1,37.14,68791.0,33.4794,33.4794,33.4163,33.4524,68791.0
2016-08-16 11:30:00,37.15,37.19,37.11,37.14,149100.0,33.4614,33.4974,33.4253,33.4524,149100.0
2016-08-16 11:35:00,37.13,37.15,37.12,37.13,46413.0,33.4433,33.4614,33.4343,33.4433,46413.0
2016-08-16 11:40:00,37.13,37.14,37.08,37.11,65952.0,33.4433,33.4524,33.3983,33.4253,65952.0
2016-08-16 11:45:00,37.1,37.12,37.08,37.1,46644.0,33.4163,33.4343,33.3983,33.4163,46644.0
2016-08-16 11:50:00,37.11,37.11,37.08,37.09,47719.0,33.4253,33.4253,33.3983,33.4073,47719.0
2016-08-16 11:55:00,37.1,37.12,37.09,37.09,61141.0,33.4163,33.4343,33.4073,33.4073,61141.0
2016-08-16 12:00:00,37.09,37.09,37.04,37.06,81056.0,33.4073,33.4073,33.3623,33.3803,81056.0
2016-08-16 12:05:00,37.05,37.07,37.04,37.05,60635.0,33.3713,33.3893,33.3623,33.3713,60635.0
2016-08-16 12:10:00,37.06,37.08,37.03,37.04,105457.0,33.3803,33.3983,33.3533,33.3623,105457.0
2016-08-16 12:15:00,37.03,37.05,37.02,37.05,161114.0,33.3533,33.3713,33.3443,33.3713,161114.0
2016-08-16 12:20:00,37.05,37.06,37.04,37.05,128289.0,33.3713,33.3803,33.3623,33.3713,128289.0
2016-08-16 12:25:00,37.05,37.12,37.04,37.07,213162.0,33.3713,33.4343,33.3623,33.3893,213162.0
2016-08-16 12:30:00,37.07,37.08,37.06,37.07,44424.0,33.3893,33.3983,33.3803,33.3893,44424.0
2016-08-16 12:35:00,37.07,37.08,37.05,37.06,105702.0,33.3893,33.3983,33.3713,33.3803,105702.0
2016-08-16 12:40:00,37.06,37.07,37.04,37.05,66319.0,33.3803,33.3893,33.3623,33.3713,66319.0
2016-08-16 12:45:00,37.05,37.08,37.05,37.08,65452.0,33.3713,33.3983,33.3713,33.3983,65452.0
2016-08-16 12:50:00,37.07,37.09,37.06,37.07,47987.0,33.3893,33.4073,33.3803,33.3893,47987.0
2016-08-16 12:55:00,37.07,37.12,37.07,37.1,91383.0,33.3893,33.4343,33.3893,33.4163,91383.0
2016-08-16 13:00:00,37.1,37.13,37.08,37.12,54272.0,33.4163,33.4433,33.3983,33.4343,54272.0
2016-08-16 13:05:00,37.12,37.19,37.12,37.19,122591.0,33.4343,33.4974,33.4343,33.4974,122591.0
2016-08-16 13:10:00,37.19,37.19,37.11,37.15,76273.0,33.4974,33.4974,33.4253,33.4614,76273.0
2016-08-16 13:15:00,37.14,37.19,37.13,37.18,113379.0,33.4524,33.4974,33.4433,33.4884,113379.0
2016-08-16 13:20:00,37.17,37.18,37.15,37.16,66963.0,33.4794,33.4884,33.4614,33.4704,66963.0
2016-08-16 13:25:00,37.16,37.2,37.16,37.19,54186.0,33.4704,33.5064,33.4704,33.4974,54186.0
2016-08-16 13:30:00,37.2,37.24,37.19,37.21,103375.0,33.5064,33.5424,33.4974,33.5154,103375.0
2016-08-16 13:35:00,37.21,37.21,37.18,37.19,29881.0,33.5154,33.5154,33.4884,33.4974,29881.0
2016-08-16 13:40:00,37.19,37.2,37.16,37.18,66595.0,33.4974,33.5064,33.4704,33.4884,66595.0
2016-08-16 13:45:00,37.18,37.18,37.15,37.18,60969.0,33.4884,33.4884,33.4614,33.4884,60969.0
2016-08-16 13:50:00,37.18,37.18,37.12,37.13,69793.0,33.4884,33.4884,33.4343,33.4433,69793.0
2016-08-16 13:55:00,37.14,37.14,37.12,37.13,44172.0,33.4524,33.4524,33.4343,33.4433,44172.0
2016-08-16 14:00:00,37.12,37.14,37.1,37.12,76703.0,33.4343,33.4524,33.4163,33.4343,76703.0
2016-08-16 14:05:00,37.11,37.12,37.08,37.11,143919.0,33.4253,33.4343,33.3983,33.4253,143919.0
2016-08-16 14:10:00,37.1,37.11,37.05,37.06,65452.0,33.4163,33.4253,33.3713,33.3803,65452.0
2016-08-16 14:15:00,37.07,37.08,37.05,37.08,58425.0,33.3893,33.3983,33.3713,33.3983,58425.0
2016-08-16 14:20:00,37.08,37.08,37.04,37.05,80950.0,33.3983,33.3983,33.3623,33.3713,80950.0
2016-08-16 14:25:00,37.05,37.11,37.05,37.08,61024.0,33.3713,33.4253,33.3713,33.3983,61024.0
2016-08-16 14:30:00,37.07,37.09,37.07,37.08,49439.0,33.3893,33.4073,33.3893,33.3983,49439.0
2016-08-16 14:35:00,37.09,37.1,37.08,37.09,34480.0,33.4073,33.4163,33.3983,33.4073,34480.0
2016-08-16 14:40:00,37.09,37.1,37.07,37.08,56793.0,33.4073,33.4163,33.3893,33.3983,56793.0
2016-08-16 14:45:00,37.07,37.09,37.07,37.09,47405.0,33.3893,33.4073,33.3893,33.4073,47405.0
2016-08-16 14:50:00,37.09,37.14,37.07,37.14,84647.0,33.4073,33.4524,33.3893,33.4524,84647.0
2016-08-16 14:55:00,37.13,37.15,37.11,37.11,66936.0,33.4433,33.4614,33.4253,33.4253,66936.0
2016-08-16 15:00:00,37.12,37.12,37.09,37.09,58564.0,33.4343,33.4343,33.4073,33.4073,58564.0
2016-08-16 15:05:00,37.09,37.1,37.09,37.09,34045.0,33.4073,33.4163,33.4073,33.4073,34045.0
2016-08-16 15:10:00,37.09,37.1,37.06,37.06,97697.0,33.4073,33.4163,33.3803,33.3803,97697.0
2016-08-16 15:15:00,37.06,37.08,37.02,37.07,273736.0,33.3803,33.3983,33.3443,33.3893,273736.0
2016-08-16 15:20:00,37.07,37.1,37.06,37.09,50406.0,33.3893,33.4163,33.3803,33.4073,50406.0
2016-08-16 15:25:00,37.09,37.09,37.04,37.08,94286.0,33.4073,33.4073,33.3623,33.3983,94286.0
2016-08-16 15:30:00,37.07,37.09,37.05,37.09,73596.0,33.3893,33.4073,33.3713,33.4073,73596.0
2016-08-16 15:35:00,37.09,37.1,37.06,37.06,83241.0,33.4073,33.4163,33.3803,33.3803,83241.0
2016-08-16 15:40:00,37.07,37.12,37.05,37.05,257066.0,33.3893,33.4343,33.3713,33.3713,257066.0
2016-08-16 15:45:00,37.05,37.09,37.03,37.04,201316.0,33.3713,33.4073,33.3533,33.3623,201316.0
2016-08-16 15:50:00,37.03,37.05,37.0,37.0,199730.0,33.3533,33.3713,33.3263,33.3263,199730.0
2016-08-16 15:55:00,37.0,37.01,36.94,36.95,555144.0,33.3263,33.3353,33.2722,33.2812,555144.0
2016-08-17 09:30:00,37.0,37.04,36.74,36.83,246288.0,33.3263,33.3623,33.0921,33.1731,246288.0
2016-08-17 09:35:00,36.84,36.92,36.8,36.87,142246.0,33.1821,33.2542,33.1461,33.2092,142246.0
2016-08-17 09:40:00,36.87,36.96,36.77,36.78,153667.0,33.2092,33.2902,33.1191,33.1281,153667.0
2016-08-17 09:45:00,36.77,36.93,36.76,36.89,383685.0,33.1191,33.2632,33.1101,33.2272,383685.0
2016-08-17 09:50:00,36.89,36.91,36.79,36.9,202775.0,33.2272,33.2452,33.1371,33.2362,202775.0
2016-08-17 09:55:00,36.9,36.94,36.8,36.82,120059.0,33.2362,33.2722,33.1461,33.1641,120059.0
2016-08-17 10:00:00,36.8,36.89,36.71,36.74,134998.0,33.1461,33.2272,33.0651,33.0921,134998.0
2016-08-17 10:05:00,36.73,36.85,36.73,36.78,129216.0,33.0831,33.1911,33.0831,33.1281,129216.0
2016-08-17 10:10:00,36.79,36.92,36.77,36.92,152531.0,33.1371,33.2542,33.1191,33.2542,152531.0
2016-08-17 10:15:00,36.91,36.99,36.88,36.99,116818.0,33.2452,33.3172,33.2182,33.3172,116818.0
2016-08-17 10:20:00,36.98,37.09,36.97,37.04,103169.0,33.3082,33.4073,33.2992,33.3623,103169.0
2016-08-17 10:25:00,37.05,37.1,37.02,37.1,82019.0,33.3713,33.4163,33.3443,33.4163,82019.0
2016-08-17 10:30:00,37.1,37.19,37.05,37.18,144456.0,33.4163,33.4974,33.3713,33.4884,144456.0
2016-08-17 10:35:00,37.18,37.19,37.1,37.19,221686.0,33.4884,33.4974,33.4163,33.4974,221686.0
2016-08-17 10:40:00,37.19,37.22,37.13,37.19,138634.0,33.4974,33.5244,33.4433,33.4974,138634.0
2016-08-17 10:45:00,37.19,37.24,37.16,37.17,145155.0,33.4974,33.5424,33.4704,33.4794,145155.0
2016-08-17 10:50:00,37.17,37.21,37.16,37.19,74063.0,33.4794,33.5154,33.4704,33.4974,74063.0
2016-08-17 10:55:00,37.2,37.2,37.15,37.15,74161.0,33.5064,33.5064,33.4614,33.4614,74161.0
2016-08-17 11:00:00,37.15,37.16,37.1,37.14,88122.0,33.4614,33.4704,33.4163,33.4524,88122.0
2016-08-17 11:05:00,37.15,37.16,37.12,37.16,72765.0,33.4614,33.4704,33.4343,33.4704,72765.0
2016-08-17 11:10:00,37.16,37.19,37.14,37.19,53154.0,33.4704,33.4974,33.4524,33.4974,53154.0
2016-08-17 11:15:00,37.18,37.23,37.18,37.22,80269.0,33.4884,33.5334,33.4884,33.5244,80269.0
2016-08-17 11:20:00,37.21,37.23,37.13,37.15,169102.0,33.5154,33.5334,33.4433,33.4614,169102.0
2016-08-17 11:25:00,37.16,37.16,37.09,37.12,85424.0,33.4704,33.4704,33.4073,33.4343,85424.0
2016-08-17 11:30:00,37.12,37.19,37.11,37.19,86614.0,33.4343,33.4974,33.4253,33.4974,86614.0
2016-08-17 11:35:00,37.19,37.2,37.17,37.18,46059.0,33.4974,33.5064,33.4794,33.4884,46059.0
2016-08-17 11:40:00,37.17,37.2,37.14,37.16,156208.0,33.4794,33.5064,33.4524,33.4704,156208.0
2016-08-17 11:45:00,37.15,37.2,37.14,37.15,84189.0,33.4614,33.5064,33.4524,33.4614,84189.0
2016-08-17 11:50:00,37.16,37.2,37.14,37.18,157456.0,33.4704,33.5064,33.4524,33.4884,157456.0
2016-08-17 11:55:00,37.18,37.2,37.15,37.15,95391.0,33.4884,33.5064,33.4614,33.4614,95391.0
2016-08-17 12:00:00,37.15,37.19,37.15,37.16,93329.0,33.4614,33.4974,33.4614,33.4704,93329.0
2016-08-17 12:05:00,37.16,37.17,37.13,37.14,83984.0,33.4704,33.4794,33.4433,33.4524,83984.0
2016-08-17 12:10:00,37.14,37.17,37.14,37.17,146197.0,33.4524,33.4794,33.4524,33.4794,146197.0
2016-08-17 12:15:00,37.17,37.21,37.16,37.2,70752.0,33.4794,33.5154,33.4704,33.5064,70752.0
2016-08-17 12:20:00,37.2,37.21,37.18,37.19,65012.0,33.5064,33.5154,33.4884,33.4974,65012.0
2016-08-17 12:25:00,37.19,37.22,37.18,37.21,99425.0,33.4974,33.5244,33.4884,33.5154,99425.0
2016-08-17 12:30:00,37.22,37.25,37.2,37.25,45887.0,33.5244,33.5514,33.5064,33.5514,45887.0
2016-08-17 12:35:00,37.25,37.27,37.24,37.26,75325.0,33.5514,33.5694,33.5424,33.5604,75325.0
2016-08-17 12:40:00,37.26,37.28,37.24,37.27,69790.0,33.5604,33.5785,33.5424,33.5694,69790.0
2016-08-17 12:45:00,37.28,37.34,37.26,37.32,145744.0,33.5785,33.6325,33.5604,33.6145,145744.0
2016-08-17 12:50:00,37.32,37.36,37.32,37.34,56921.0,33.6145,33.6505,33.6145,33.6325,56921.0
2016-08-17 12:55:00,37.34,37.36,37.29,37.29,52541.0,33.6325,33.6505,33.5875,33.5875,52541.0
2016-08-17 13:00:00,37.3,37.31,37.29,37.3,32291.0,33.5965,33.6055,33.5875,33.5965,32291.0
2016-08-17 13:05:00,37.3,37.31,37.26,37.27,103272.0,33.5965,33.6055,33.5604,33.5694,103272.0
2016-08-17 13:10:00,37.27,37.29,37.27,37.28,46326.0,33.5694,33.5875,33.5694,33.5785,46326.0
2016-08-17 13:15:00,37.28,37.3,37.27,37.29,29958.0,33.5785,33.5965,33.5694,33.5875,29958.0
2016-08-17 13:20:00,37.29,37.31,37.27,37.3,61314.0,33.5875,33.6055,33.5694,33.5965,61314.0
2016-08-17 13:25:00,37.29,37.3,37.27,37.28,58798.0,33.5875,33.5965,33.5694,33.5785,58798.0
2016-08-17 13:30:00,37.27,37.29,37.27,37.29,60327.0,33.5694,33.5875,33.5694,33.5875,60327.0
2016-08-17 13:35:00,37.28,37.35,37.28,37.34,139102.0,33.5785,33.6415,33.5785,33.6325,139102.0
2016-08-17 13:40:00,37.34,37.37,37.33,37.34,86814.0,33.6325,33.6595,33.6235,33.6325,86814.0
2016-08-17 13:45:00,37.34,37.35,37.32,37.34,74753.0,33.6325,33.6415,33.6145,33.6325,74753.0
2016-08-17 13:50:00,37.34,37.34,37.28,37.3,62240.0,33.6325,33.6325,33.5785,33.5965,62240.0
2016-08-17 13:55:00,37.29,37.3,37.22,37.23,67614.0,33.5875,33.5965,33.5244,33.5334,67614.0
2016-08-17 14:00:00,37.22,37.27,37.16,37.25,175490.0,33.5244,33.5694,33.4704,33.5514,175490.0
2016-08-17 14:05:00,37.25,37.27,37.2,37.23,70875.0,33.5514,33.5694,33.5064,33.5334,70875.0
2016-08-17 14:10:00,37.23,37.39,37.23,37.36,138332.0,33.5334,33.6775,33.5334,33.6505,138332.0
2016-08-17 14:15:00,37.36,37.38,37.29,37.36,146299.0,33.6505,33.6685,33.5875,33.6505,146299.0
2016-08-17 14:20:00,37.36,37.38,37.29,37.33,231007.0,33.6505,33.6685,33.5875,33.6235,231007.0
2016-08-17 14:25:00,37.33,37.4,37.31,37.36,159306.0,33.6235,33.6865,33.6055,33.6505,159306.0
2016-08-17 14:30:00,37.35,37.41,37.32,37.39,198184.0,33.6415,33.6955,33.6145,33.6775,198184.0
2016-08-17 14:35:00,37.39,37.43,37.33,37.43,192548.0,33.6775,33.7136,33.6235,33.7136,192548.0
2016-08-17 14:40:00,37.42,37.43,37.38,37.42,86948.0,33.7046,33.7136,33.6685,33.7046,86948.0
2016-08-17 14:45:00,37.41,37.44,37.39,37.43,101496.0,33.6955,33.7226,33.6775,33.7136,101496.0
2016-08-17 14:50:00,37.42,37.44,37.36,37.38,65717.0,33.7046,33.7226,33.6505,33.6685,65717.0
2016-08-17 14:55:00,37.38,37.43,37.37,37.41,104342.0,33.6685,33.7136,33.6595,33.6955,104342.0
2016-08-17 15:00:00,37.41,37.42,37.37,37.39,83225.0,33.6955,33.7046,33.6595,33.6775,83225.0
2016-08-17 15:05:00,37.38,37.4,37.35,37.36,70840.0,33.6685,33.6865,33.6415,33.6505,70840.0
2016-08-17 15:10:00,37.36,37.42,37.35,37.42,86113.0,33.6505,33.7046,33.6415,33.7046,86113.0
2016-08-17 15:15:00,37.42,37.44,37.39,37.43,133756.0,33.7046,33.7226,33.6775,33.7136,133756.0
2016-08-17 15:20:00,37.43,37.46,37.41,37.44,80839.0,33.7136,33.7406,33.6955,33.7226,80839.0
2016-08-17 15:25:00,37.43,37.46,37.42,37.44,96069.0,33.7136,33.7406,33.7046,33.7226,96069.0
2016-08-17 15:30:00,37.44,37.49,37.42,37.48,119038.0,33.7226,33.7676,33.7046,33.7586,119038.0
2016-08-17 15:35:00,37.49,37.51,37.48,37.51,207636.0,33.7676,33.7856,33.7586,33.7856,207636.0
2016-08-17 15:40:00,37.51,37.52,37.48,37.51,182829.0,33.7856,33.7946,33.7586,33.7856,182829.0
2016-08-17 15:45:00,37.5,37.53,37.5,37.52,154655.0,33.7766,33.8036,33.7766,33.7946,154655.0
2016-08-17 15:50:00,37.51,37.52,37.49,37.52,225397.0,33.7856,33.7946,33.7676,33.7946,225397.0
2016-08-17 15:55:00,37.52,37.53,37.49,37.5,393903.0,33.7946,33.8036,33.7676,33.7766,393903.0
2016-08-18 09:30:00,37.37,37.43,37.22,37.23,203235.0,33.6595,33.7136,33.5244,33.5334,203235.0
2016-08-18 09:35:00,37.23,37.34,37.1,37.29,172405.0,33.5334,33.6325,33.4163,33.5875,172405.0
2016-08-18 09:40:00,37.28,37.29,37.14,37.24,132572.0,33.5785,33.5875,33.4524,33.5424,132572.0
2016-08-18 09:45:00,37.25,37.27,37.15,37.17,133925.0,33.5514,33.5694,33.4614,33.4794,133925.0
2016-08-18 09:50:00,37.18,37.22,37.14,37.18,94552.0,33.4884,33.5244,33.4524,33.4884,94552.0
2016-08-18 09:55:00,37.18,37.32,37.13,37.32,179104.0,33.4884,33.6145,33.4433,33.6145,179104.0
2016-08-18 10:00:00,37.31,37.34,37.19,37.27,138661.0,33.6055,33.6325,33.4974,33.5694,138661.0
2016-08-18 10:05:00,37.27,37.32,37.24,37.26,108785.0,33.5694,33.6145,33.5424,33.5604,108785.0
2016-08-18 10:10:00,37.27,37.31,37.26,37.3,75943.0,33.5694,33.6055,33.5604,33.5965,75943.0
2016-08-18 10:15:00,37.3,37.39,37.29,37.34,152121.0,33.5965,33.6775,33.5875,33.6325,152121.0
2016-08-18 10:20:00,37.35,37.37,37.12,37.2,2069445.0,33.6415,33.6595,33.4343,33.5064,2069445.0
2016-08-18 10:25:00,37.21,37.23,37.03,37.06,1153568.0,33.5154,33.5334,33.3533,33.3803,1153568.0
2016-08-18 10:30:00,37.05,37.12,37.01,37.05,162504.0,33.3713,33.4343,33.3353,33.3713,162504.0
2016-08-18 10:35:00,37.04,37.1,37.01,37.05,241411.0,33.3623,33.4163,33.3353,33.3713,241411.0
2016-08-18 10:40:00,37.06,37.1,37.02,37.04,255501.0,33.3803,33.4163,33.3443,33.3623,255501.0
2016-08-18 10:45:00,37.04,37.09,37.01,37.04,167126.0,33.3623,33.4073,33.3353,33.3623,167126.0
2016-08-18 10:50:00,37.04,37.09,37.04,37.08,148046.0,33.3623,33.4073,33.3623,33.3983,148046.0
2016-08-18 10:55:00,37.07,37.14,37.07,37.07,113293.0,33.3893,33.4524,33.3893,33.3893,113293.0
2016-08-18 11:00:00,37.08,37.14,37.05,37.05,183883.0,33.3983,33.4524,33.3713,33.3713,183883.0
2016-08-18 11:05:00,37.06,37.12,37.05,37.05,93107.0,33.3803,33.4343,33.3713,33.3713,93107.0
2016-08-18 11:10:00,37.05,37.06,36.96,36.97,153991.0,33.3713,33.3803,33.2902,33.2992,153991.0
2016-08-18 11:15:00,36.97,36.97,36.91,36.93,169032.0,33.2992,33.2992,33.2452,33.2632,169032.0
2016-08-18 11:20:00,36.93,37.01,36.93,37.01,82576.0,33.2632,33.3353,33.2632,33.3353,82576.0
2016-08-18 11:25:00,37.01,37.04,36.98,37.02,127542.0,33.3353,33.3623,33.3082,33.3443,127542.0
2016-08-18 11:30:00,37.02,37.03,36.99,37.0,60969.0,33.3443,33.3533,33.3172,33.3263,60969.0
2016-08-18 11:35:00,36.99,37.02,36.98,36.98,206845.0,33.3172,33.3443,33.3082,33.3082,206845.0
2016-08-18 11:40:00,36.98,37.0,36.95,36.96,69337.0,33.3082,33.3263,33.2812,33.2902,69337.0
2016-08-18 11:45:00,36.95,36.96,36.89,36.92,121304.0,33.2812,33.2902,33.2272,33.2542,121304.0
2016-08-18 11:50:00,36.91,36.94,36.9,36.91,66329.0,33.2452,33.2722,33.2362,33.2452,66329.0
2016-08-18 11:55:00,36.92,36.93,36.88,36.88,91621.0,33.2542,33.2632,33.2182,33.2182,91621.0
2016-08-18 12:00:00,36.89,36.91,36.88,36.89,55781.0,33.2272,33.2452,33.2182,33.2272,55781.0
2016-08-18 12:05:00,36.89,36.99,36.85,36.97,162112.0,33.2272,33.3172,33.1911,33.2992,162112.0
2016-08-18 12:10:00,36.96,36.97,36.93,36.97,63861.0,33.2902,33.2992,33.2632,33.2992,63861.0
2016-08-18 12:15:00,36.96,36.98,36.93,36.96,60319.0,33.2902,33.3082,33.2632,33.2902,60319.0
2016-08-18 12:20:00,36.95,36.97,36.94,36.96,87716.0,33.2812,33.2992,33.2722,33.2902,87716.0
2016-08-18 12:25:00,36.96,36.98,36.95,36.96,49898.0,33.2902,33.3082,33.2812,33.2902,49898.0
2016-08-18 12:30:00,36.96,36.97,36.94,36.95,42190.0,33.2902,33.2992,33.2722,33.2812,42190.0
2016-08-18 12:35:00,36.96,36.96,36.91,36.92,44891.0,33.2902,33.2902,33.2452,33.2542,44891.0
2016-08-18 12:40:00,36.92,36.93,36.92,36.93,13668.0,33.2542,33.2632,33.2542,33.2632,13668.0
2016-08-18 12:45:00,36.92,37.0,36.92,36.97,152867.0,33.2542,33.3263,33.2542,33.2992,152867.0
2016-08-18 12:50:00,36.97,36.97,36.92,36.92,31819.0,33.2992,33.2992,33.2542,33.2542,31819.0
2016-08-18 12:55:00,36.91,36.92,36.87,36.89,66426.0,33.2452,33.2542,33.2092,33.2272,66426.0
2016-08-18 13:00:00,36.88,36.92,36.87,36.92,89053.0,33.2182,33.2542,33.2092,33.2542,89053.0
2016-08-18 13:05:00,36.92,36.95,36.91,36.95,45348.0,33.2542,33.2812,33.2452,33.2812,45348.0
2016-08-18 13:10:00,36.94,37.03,36.94,37.0,88111.0,33.2722,33.3533,33.2722,33.3263,88111.0
2016-08-18 13:15:00,37.0,37.0,36.97,37.0,52376.0,33.3263,33.3263,33.2992,33.3263,52376.0
2016-08-18 13:20:00,37.0,37.02,36.97,36.98,74004.0,33.3263,33.3443,33.2992,33.3082,74004.0
2016-08-18 13:25:00,36.98,37.01,36.98,37.01,41600.0,33.3082,33.3353,33.3082,33.3353,41600.0
2016-08-18 13:30:00,37.01,37.02,37.0,37.02,43154.0,33.3353,33.3443,33.3263,33.3443,43154.0
2016-08-18 13:35:00,37.01,37.02,37.0,37.01,52395.0,33.3353,33.3443,33.3263,33.3353,52395.0
2016-08-18 13:40:00,37.01,37.06,37.01,37.03,85994.0,33.3353,33.3803,33.3353,33.3533,85994.0
2016-08-18 13:45:00,37.03,37.04,36.98,36.98,72426.0,33.3533,33.3623,33.3082,33.3082,72426.0
2016-08-18 13:50:00,36.98,37.02,36.98,36.98,50913.0,33.3082,33.3443,33.3082,33.3082,50913.0
2016-08-18 13:55:00,36.99,37.03,36.98,37.0,65407.0,33.3172,33.3533,33.3082,33.3263,65407.0
2016-08-18 14:00:00,37.0,37.01,36.99,36.99,36644.0,33.3263,33.3353,33.3172,33.3172,36644.0
2016-08-18 14:05:00,37.0,37.02,36.99,37.0,66867.0,33.3263,33.3443,33.3172,33.3263,66867.0
2016-08-18 14:10:00,37.01,37.06,37.0,37.06,37183.0,33.3353,33.3803,33.3263,33.3803,37183.0
2016-08-18 14:15:00,37.06,37.06,37.04,37.04,64434.0,33.3803,33.3803,33.3623,33.3623,64434.0
2016-08-18 14:20:00,37.04,37.05,37.03,37.05,27782.0,33.3623,33.3713,33.3533,33.3713,27782.0
2016-08-18 14:25:00,37.05,37.07,37.02,37.07,67517.0,33.3713,33.3893,33.3443,33.3893,67517.0
2016-08-18 14:30:00,37.07,37.07,37.02,37.04,63872.0,33.3893,33.3893,33.3443,33.3623,63872.0
2016-08-18 14:35:00,37.05,37.05,37.03,37.05,45806.0,33.3713,33.3713,33.3533,33.3713,45806.0
2016-08-18 14:40:00,37.04,37.05,37.04,37.05,26001.0,33.3623,33.3713,33.3623,33.3713,26001.0
2016-08-18 14:45:00,37.05,37.05,37.03,37.05,45182.0,33.3713,33.3713,33.3533,33.3713,45182.0
2016-08-18 14:50:00,37.05,37.07,37.04,37.07,68708.0,33.3713,33.3893,33.3623,33.3893,68708.0
2016-08-18 14:55:00,37.06,37.07,37.0,37.01,89593.0,33.3803,33.3893,33.3263,33.3353,89593.0
2016-08-18 15:00:00,37.02,37.03,37.01,37.02,48637.0,33.3443,33.3533,33.3353,33.3443,48637.0
2016-08-18 15:05:00,37.02,37.05,37.01,37.04,47189.0,33.3443,33.3713,33.3353,33.3623,47189.0
2016-08-18 15:10:00,37.04,37.04,37.02,37.02,40544.0,33.3623,33.3623,33.3443,33.3443,40544.0
2016-08-18 15:15:00,37.02,37.03,36.99,37.01,132894.0,33.3443,33.3533,33.3172,33.3353,132894.0
2016-08-18 15:20:00,37.01,37.07,37.01,37.06,96624.0,33.3353,33.3893,33.3353,33.3803,96624.0
2016-08-18 15:25:00,37.05,37.07,37.02,37.02,106023.0,33.3713,33.3893,33.3443,33.3443,106023.0
2016-08-18 15:30:00,37.03,37.03,37.0,37.02,126088.0,33.3533,33.3533,33.3263,33.3443,126088.0
2016-08-18 15:35:00,37.02,37.04,37.02,37.04,137379.0,33.3443,33.3623,33.3443,33.3623,137379.0
2016-08-18 15:40:00,37.04,37.09,37.0,37.08,353682.0,33.3623,33.4073,33.3263,33.3983,353682.0
2016-08-18 15:45:00,37.08,37.08,37.02,37.02,221473.0,33.3983,33.3983,33.3443,33.3443,221473.0
2016-08-18 15:50:00,37.02,37.05,37.01,37.05,227616.0,33.3443,33.3713,33.3353,33.3713,227616.0
2016-08-18 15:55:00,37.05,37.07,37.03,37.07,421556.0,33.3713,33.3893,33.3533,33.3893,421556.0
2016-08-19 09:30:00,36.74,36.84,36.54,36.67,401074.0,33.0921,33.1821,32.9119,33.029,401074.0
2016-08-19 09:35:00,36.68,36.75,36.66,36.66,163247.0,33.038,33.1011,33.02,33.02,163247.0
2016-08-19 09:40:00,36.66,36.67,36.51,36.52,181531.0,33.02,33.029,32.8849,32.8939,181531.0
2016-08-19 09:45:00,36.52,36.52,36.38,36.4,302523.0,32.8939,32.8939,32.7678,32.7858,302523.0
2016-08-19 09:50:00,36.4,36.53,36.4,36.47,306859.0,32.7858,32.9029,32.7858,32.8489,306859.0
2016-08-19 09:55:00,36.48,36.48,36.37,36.37,168373.0,32.8579,32.8579,32.7588,32.7588,168373.0
2016-08-19 10:00:00,36.38,36.56,36.38,36.52,203025.0,32.7678,32.9299,32.7678,32.8939,203025.0
2016-08-19 10:05:00,36.52,36.56,36.48,36.56,59947.0,32.8939,32.9299,32.8579,32.9299,59947.0
2016-08-19 10:10:00,36.56,36.61,36.55,36.57,127658.0,32.9299,32.975,32.9209,32.939,127658.0
2016-08-19 10:15:00,36.57,36.58,36.55,36.58,70468.0,32.939,32.948,32.9209,32.948,70468.0
2016-08-19 10:20:00,36.58,36.61,36.54,36.6,86628.0,32.948,32.975,32.9119,32.966,86628.0
2016-08-19 10:25:00,36.6,36.62,36.59,36.62,110310.0,32.966,32.984,32.957,32.984,110310.0
2016-08-19 10:30:00,36.62,36.66,36.61,36.64,97668.0,32.984,33.02,32.975,33.002,97668.0
2016-08-19 10:35:00,36.63,36.65,36.6,36.64,136369.0,32.993,33.011,32.966,33.002,136369.0
2016-08-19 10:40:00,36.65,36.7,36.62,36.68,106510.0,33.011,33.056,32.984,33.038,106510.0
2016-08-19 10:45:00,36.67,36.73,36.67,36.73,75414.0,33.029,33.0831,33.029,33.0831,75414.0
2016-08-19 10:50:00,36.72,36.73,36.7,36.7,63788.0,33.0741,33.0831,33.056,33.056,63788.0
2016-08-19 10:55:00,36.71,36.81,36.71,36.8,116862.0,33.0651,33.1551,33.0651,33.1461,116862.0
2016-08-19 11:00:00,36.79,36.81,36.77,36.8,60951.0,33.1371,33.1551,33.1191,33.1461,60951.0
2016-08-19 11:05:00,36.8,36.91,36.79,36.88,109129.0,33.1461,33.2452,33.1371,33.2182,109129.0
2016-08-19 11:10:00,36.87,36.95,36.85,36.91,138301.0,33.2092,33.2812,33.1911,33.2452,138301.0
2016-08-19 11:15:00,36.92,36.96,36.92,36.93,79885.0,33.2542,33.2902,33.2542,33.2632,79885.0
2016-08-19 11:20:00,36.93,36.96,36.93,36.95,69604.0,33.2632,33.2902,33.2632,33.2812,69604.0
2016-08-19 11:25:00,36.95,36.98,36.94,36.95,69050.0,33.2812,33.3082,33.2722,33.2812,69050.0
2016-08-19 11:30:00,36.95,36.98,36.91,36.91,74736.0,33.2812,33.3082,33.2452,33.2452,74736.0
2016-08-19 11:35:00,36.91,36.92,36.91,36.91,42206.0,33.2452,33.2542,33.2452,33.2452,42206.0
2016-08-19 11:40:00,36.91,36.93,36.87,36.87,83016.0,33.2452,33.2632,33.2092,33.2092,83016.0
2016-08-19 11:45:00,36.88,36.89,36.85,36.88,166406.0,33.2182,33.2272,33.1911,33.2182,166406.0
2016-08-19 11:50:00,36.88,36.91,36.86,36.9,55514.0,33.2182,33.2452,33.2002,33.2362,55514.0
2016-08-19 11:55:00,36.9,36.91,36.88,36.9,32717.0,33.2362,33.2452,33.2182,33.2362,32717.0
2016-08-19 12:00:00,36.91,36.94,36.91,36.92,38286.0,33.2452,33.2722,33.2452,33.2542,38286.0
2016-08-19 12:05:00,36.92,36.94,36.89,36.91,56807.0,33.2542,33.2722,33.2272,33.2452,56807.0
2016-08-19 12:10:00,36.91,36.93,36.91,36.92,10371.0,33.2452,33.2632,33.2452,33.2542,10371.0
2016-08-19 12:15:00,36.93,36.93,36.83,36.84,53605.0,33.2632,33.2632,33.1731,33.1821,53605.0
2016-08-19 12:20:00,36.84,36.87,36.84,36.87,25955.0,33.1821,33.2092,33.1821,33.2092,25955.0
2016-08-19 12:25:00,36.86,36.9,36.86,36.88,56612.0,33.2002,33.2362,33.2002,33.2182,56612.0
2016-08-19 12:30:00,36.88,36.91,36.87,36.91,29133.0,33.2182,33.2452,33.2092,33.2452,29133.0
2016-08-19 12:35:00,36.91,36.91,36.87,36.88,37899.0,33.2452,33.2452,33.2092,33.2182,37899.0
2016-08-19 12:40:00,36.87,36.89,36.86,36.86,48735.0,33.2092,33.2272,33.2002,33.2002,48735.0
2016-08-19 12:45:00,36.86,36.87,36.81,36.83,42703.0,33.2002,33.2092,33.1551,33.1731,42703.0
2016-08-19 12:50:00,36.83,36.85,36.79,36.85,63006.0,33.1731,33.1911,33.1371,33.1911,63006.0
2016-08-19 12:55:00,36.85,36.89,36.84,36.88,36710.0,33.1911,33.2272,33.1821,33.2182,36710.0
2016-08-19 13:00:00,36.87,36.88,36.83,36.84,65406.0,33.2092,33.2182,33.1731,33.1821,65406.0
2016-08-19 13:05:00,36.84,36.88,36.84,36.87,45813.0,33.1821,33.2182,33.1821,33.2092,45813.0
2016-08-19 13:10:00,36.87,36.88,36.85,36.87,24794.0,33.2092,33.2182,33.1911,33.2092,24794.0
2016-08-19 13:15:00,36.87,36.88,36.82,36.84,38121.0,33.2092,33.2182,33.1641,33.1821,38121.0
2016-08-19 13:20:00,36.84,36.87,36.83,36.87,133413.0,33.1821,33.2092,33.1731,33.2092,133413.0
2016-08-19 13:25:00,36.87,36.87,36.85,36.87,35706.0,33.2092,33.2092,33.1911,33.2092,35706.0
2016-08-19 13:30:00,36.87,36.89,36.86,36.87,32687.0,33.2092,33.2272,33.2002,33.2092,32687.0
2016-08-19 13:35:00,36.87,36.89,36.85,36.88,32900.0,33.2092,33.2272,33.1911,33.2182,32900.0
2016-08-19 13:40:00,36.87,36.89,36.87,36.89,29777.0,33.2092,33.2272,33.2092,33.2272,29777.0
2016-08-19 13:45:00,36.89,36.89,36.87,36.88,40905.0,33.2272,33.2272,33.2092,33.2182,40905.0
2016-08-19 13:50:00,36.88,36.89,36.85,36.86,43794.0,33.2182,33.2272,33.1911,33.2002,43794.0
2016-08-19 13:55:00,36.86,36.87,36.85,36.86,32269.0,33.2002,33.2092,33.1911,33.2002,32269.0
2016-08-19 14:00:00,36.85,36.86,36.82,36.82,58900.0,33.1911,33.2002,33.1641,33.1641,58900.0
2016-08-19 14:05:00,36.82,36.83,36.77,36.79,67893.0,33.1641,33.1731,33.1191,33.1371,67893.0
2016-08-19 14:10:00,36.79,36.8,36.78,36.79,39990.0,33.1371,33.1461,33.1281,33.1371,39990.0
2016-08-19 14:15:00,36.79,36.8,36.78,36.8,46949.0,33.1371,33.1461,33.1281,33.1461,46949.0
2016-08-19 14:20:00,36.8,36.8,36.77,36.77,67520.0,33.1461,33.1461,33.1191,33.1191,67520.0
2016-08-19 14:25:00,36.78,36.78,36.75,36.76,39400.0,33.1281,33.1281,33.1011,33.1101,39400.0
2016-08-19 14:30:00,36.76,36.76,36.71,36.74,53525.0,33.1101,33.1101,33.0651,33.0921,53525.0
2016-08-19 14:35:00,36.73,36.75,36.72,36.74,40291.0,33.0831,33.1011,33.0741,33.0921,40291.0
2016-08-19 14:40:00,36.74,36.75,36.73,36.74,23474.0,33.0921,33.1011,33.0831,33.0921,23474.0
2016-08-19 14:45:00,36.73,36.74,36.72,36.73,39565.0,33.0831,33.0921,33.0741,33.0831,39565.0
2016-08-19 14:50:00,36.74,36.78,36.72,36.77,53725.0,33.0921,33.1281,33.0741,33.1191,53725.0
2016-08-19 14:55:00,36.77,36.77,36.75,36.76,26297.0,33.1191,33.1191,33.1011,33.1101,26297.0
2016-08-19 15:00:00,36.76,36.77,36.75,36.76,58446.0,33.1101,33.1191,33.1011,33.1101,58446.0
2016-08-19 15:05:00,36.76,36.78,36.75,36.78,82858.0,33.1101,33.1281,33.1011,33.1281,82858.0
2016-08-19 15:10:00,36.78,36.78,36.72,36.73,105746.0,33.1281,33.1281,33.0741,33.0831,105746.0
2016-08-19 15:15:00,36.73,36.75,36.72,36.75,86440.0,33.0831,33.1011,33.0741,33.1011,86440.0
2016-08-19 15:20:00,36.75,36.77,36.74,36.77,53644.0,33.1011,33.1191,33.0921,33.1191,53644.0
2016-08-19 15:25:00,36.77,36.82,36.76,36.76,177188.0,33.1191,33.1641,33.1101,33.1101,177188.0
2016-08-19 15:30:00,36.77,36.79,36.76,36.78,54274.0,33.1191,33.1371,33.1101,33.1281,54274.0
2016-08-19 15:35:00,36.78,36.79,36.77,36.78,76963.0,33.1281,33.1371,33.1191,33.1281,76963.0
2016-08-19 15:40:00,36.79,36.82,36.77,36.82,121935.0,33.1371,33.1641,33.1191,33.1641,121935.0
2016-08-19 15:45:00,36.82,36.82,36.8,36.82,184281.0,33.1641,33.1641,33.1461,33.1641,184281.0
2016-08-19 15:50:00,36.81,36.82,36.79,36.8,182936.0,33.1551,33.1641,33.1371,33.1461,182936.0
2016-08-19 15:55:00,36.8,36.8,36.75,36.78,373750.0,33.1461,33.1461,33.1011,33.1281,373750.0
2016-08-22 09:30:00,36.53,36.55,36.26,36.33,291149.0,32.9029,32.9209,32.6597,32.7228,291149.0
2016-08-22 09:35:00,36.33,36.42,36.32,36.35,222178.0,32.7228,32.8038,32.7138,32.7408,222178.0
2016-08-22 09:40:00,36.34,36.39,36.25,36.27,318589.0,32.7318,32.7768,32.6507,32.6687,318589.0
2016-08-22 09:45:00,36.27,36.34,36.23,36.25,476159.0,32.6687,32.7318,32.6327,32.6507,476159.0
2016-08-22 09:50:00,36.25,36.28,36.16,36.17,330818.0,32.6507,32.6777,32.5697,32.5787,330818.0
2016-08-22 09:55:00,36.17,36.25,36.12,36.21,325621.0,32.5787,32.6507,32.5336,32.6147,325621.0
2016-08-22 10:00:00,36.21,36.22,36.07,36.09,367485.0,32.6147,32.6237,32.4886,32.5066,367485.0
2016-08-22 10:05:00,36.09,36.11,36.08,36.11,174414.0,32.5066,32.5246,32.4976,32.5246,174414.0
2016-08-22 10:10:00,36.11,36.21,36.09,36.2,199422.0,32.5246,32.6147,32.5066,32.6057,199422.0
2016-08-22 10:15:00,36.2,36.24,36.17,36.2,356229.0,32.6057,32.6417,32.5787,32.6057,356229.0
2016-08-22 10:20:00,36.2,36.22,36.11,36.14,276358.0,32.6057,32.6237,32.5246,32.5516,276358.0
2016-08-22 10:25:00,36.15,36.2,36.1,36.17,406016.0,32.5607,32.6057,32.5156,32.5787,406016.0
2016-08-22 10:30:00,36.17,36.17,36.1,36.11,140834.0,32.5787,32.5787,32.5156,32.5246,140834.0
2016-08-22 10:35:00,36.12,36.19,36.09,36.17,220366.0,32.5336,32.5967,32.5066,32.5787,220366.0
2016-08-22 10:40:00,36.17,36.18,36.15,36.16,140520.0,32.5787,32.5877,32.5607,32.5697,140520.0
2016-08-22 10:45:00,36.16,36.17,36.12,36.13,126988.0,32.5697,32.5787,32.5336,32.5426,126988.0
2016-08-22 10:50:00,36.13,36.16,36.12,36.14,110890.0,32.5426,32.5697,32.5336,32.5516,110890.0
2016-08-22 10:55:00,36.14,36.17,36.14,36.15,68733.0,32.5516,32.5787,32.5516,32.5607,68733.0
2016-08-22 11:00:00,36.16,36.19,36.15,36.19,113573.0,32.5697,32.5967,32.5607,32.5967,113573.0
2016-08-22 11:05:00,36.19,36.25,36.19,36.25,131311.0,32.5967,32.6507,32.5967,32.6507,131311.0
2016-08-22 11:10:00,36.25,36.25,36.23,36.25,102842.0,32.6507,32.6507,32.6327,32.6507,102842.0
2016-08-22 11:15:00,36.24,36.27,36.2,36.21,87034.0,32.6417,32.6687,32.6057,32.6147,87034.0
2016-08-22 11:20:00,36.21,36.22,36.16,36.16,95528.0,32.6147,32.6237,32.5697,32.5697,95528.0
2016-08-22 11:25:00,36.16,36.25,36.16,36.25,142009.0,32.5697,32.6507,32.5697,32.6507,142009.0
2016-08-22 11:30:00,36.24,36.29,36.24,36.26,467977.0,32.6417,32.6868,32.6417,32.6597,467977.0
2016-08-22 11:35:00,36.25,36.27,36.23,36.27,330320.0,32.6507,32.6687,32.6327,32.6687,330320.0
2016-08-22 11:40:00,36.27,36.29,36.24,36.27,137732.0,32.6687,32.6868,32.6417,32.6687,137732.0
2016-08-22 11:45:00,36.26,36.29,36.25,36.26,60442.0,32.6597,32.6868,32.6507,32.6597,60442.0
2016-08-22 11:50:00,36.27,36.32,36.26,36.31,54722.0,32.6687,32.7138,32.6597,32.7048,54722.0
2016-08-22 11:55:00,36.31,36.35,36.28,36.33,102608.0,32.7048,32.7408,32.6777,32.7228,102608.0
2016-08-22 12:00:00,36.33,36.34,36.26,36.29,79298.0,32.7228,32.7318,32.6597,32.6868,79298.0
2016-08-22 12:05:00,36.29,36.3,36.24,36.27,101708.0,32.6868,32.6958,32.6417,32.6687,101708.0
2016-08-22 12:10:00,36.27,36.28,36.26,36.27,54957.0,32.6687,32.6777,32.6597,32.6687,54957.0
2016-08-22 12:15:00,36.27,36.29,36.25,36.29,40747.0,32.6687,32.6868,32.6507,32.6868,40747.0
2016-08-22 12:20:00,36.28,36.3,36.28,36.3,47403.0,32.6777,32.6958,32.6777,32.6958,47403.0
2016-08-22 12:25:00,36.3,36.4,36.3,36.35,162652.0,32.6958,32.7858,32.6958,32.7408,162652.0
2016-08-22 12:30:00,36.35,36.48,36.35,36.46,167603.0,32.7408,32.8579,32.7408,32.8399,167603.0
2016-08-22 12:35:00,36.46,36.49,36.44,36.47,74903.0,32.8399,32.8669,32.8219,32.8489,74903.0
2016-08-22 12:40:00,36.46,36.48,36.44,36.46,96415.0,32.8399,32.8579,32.8219,32.8399,96415.0
2016-08-22 12:45:00,36.45,36.53,36.45,36.51,112618.0,32.8309,32.9029,32.8309,32.8849,112618.0
2016-08-22 12:50:00,36.51,36.54,36.5,36.52,43059.0,32.8849,32.9119,32.8759,32.8939,43059.0
2016-08-22 12:55:00,36.52,36.53,36.49,36.53,59450.0,32.8939,32.9029,32.8669,32.9029,59450.0
2016-08-22 13:00:00,36.52,36.57,36.51,36.56,77811.0,32.8939,32.939,32.8849,32.9299,77811.0
2016-08-22 13:05:00,36.56,36.59,36.54,36.59,75903.0,32.9299,32.957,32.9119,32.957,75903.0
2016-08-22 13:10:00,36.58,36.62,36.58,36.62,38179.0,32.948,32.984,32.948,32.984,38179.0
2016-08-22 13:15:00,36.62,36.67,36.62,36.64,64098.0,32.984,33.029,32.984,33.002,64098.0
2016-08-22 13:20:00,36.64,36.67,36.61,36.62,348592.0,33.002,33.029,32.975,32.984,348592.0
2016-08-22 13:25:00,36.61,36.64,36.56,36.63,71341.0,32.975,33.002,32.9299,32.993,71341.0
2016-08-22 13:30:00,36.63,36.63,36.57,36.62,57505.0,32.993,32.993,32.939,32.984,57505.0
2016-08-22 13:35:00,36.62,36.62,36.59,36.62,25039.0,32.984,32.984,32.957,32.984,25039.0
2016-08-22 13:40:00,36.61,36.63,36.6,36.63,52192.0,32.975,32.993,32.966,32.993,52192.0
2016-08-22 13:45:00,36.63,36.67,36.6,36.61,108052.0,32.993,33.029,32.966,32.975,108052.0
2016-08-22 13:50:00,36.62,36.63,36.58,36.6,39818.0,32.984,32.993,32.948,32.966,39818.0
2016-08-22 13:55:00,36.61,36.66,36.61,36.65,50273.0,32.975,33.02,32.975,33.011,50273.0
2016-08-22 14:00:00,36.65,36.69,36.64,36.66,64928.0,33.011,33.047,33.002,33.02,64928.0
2016-08-22 14:05:00,36.66,36.69,36.65,36.68,51803.0,33.02,33.047,33.011,33.038,51803.0
2016-08-22 14:10:00,36.68,36.71,36.64,36.7,48473.0,33.038,33.0651,33.002,33.056,48473.0
2016-08-22 14:15:00,36.7,36.71,36.68,36.69,26160.0,33.056,33.0651,33.038,33.047,26160.0
2016-08-22 14:20:00,36.69,36.7,36.67,36.7,50259.0,33.047,33.056,33.029,33.056,50259.0
2016-08-22 14:25:00,36.7,36.71,36.66,36.67,47706.0,33.056,33.0651,33.02,33.029,47706.0
2016-08-22 14:30:00,36.66,36.69,36.65,36.68,25804.0,33.02,33.047,33.011,33.038,25804.0
2016-08-22 14:35:00,36.67,36.7,36.66,36.7,56832.0,33.029,33.056,33.02,33.056,56832.0
2016-08-22 14:40:00,36.69,36.74,36.69,36.73,68274.0,33.047,33.0921,33.047,33.0831,68274.0
2016-08-22 14:45:00,36.73,36.74,36.72,36.73,40086.0,33.0831,33.0921,33.0741,33.0831,40086.0
2016-08-22 14:50:00,36.73,36.74,36.72,36.72,38857.0,33.0831,33.0921,33.0741,33.0741,38857.0
2016-08-22 14:55:00,36.73,36.74,36.71,36.72,43631.0,33.0831,33.0921,33.0651,33.0741,43631.0
2016-08-22 15:00:00,36.71,36.74,36.7,36.73,38457.0,33.0651,33.0921,33.056,33.0831,38457.0
2016-08-22 15:05:00,36.73,36.74,36.68,36.7,69435.0,33.0831,33.0921,33.038,33.056,69435.0
2016-08-22 15:10:00,36.71,36.73,36.68,36.71,58911.0,33.0651,33.0831,33.038,33.0651,58911.0
2016-08-22 15:15:00,36.7,36.72,36.7,36.7,31154.0,33.056,33.0741,33.056,33.056,31154.0
2016-08-22 15:20:00,36.71,36.71,36.7,36.7,32631.0,33.0651,33.0651,33.056,33.056,32631.0
2016-08-22 15:25:00,36.71,36.71,36.69,36.7,63801.0,33.0651,33.0651,33.047,33.056,63801.0
2016-08-22 15:30:00,36.7,36.71,36.68,36.69,56501.0,33.056,33.0651,33.038,33.047,56501.0
2016-08-22 15:35:00,36.69,36.69,36.64,36.64,122392.0,33.047,33.047,33.002,33.002,122392.0
2016-08-22 15:40:00,36.64,36.67,36.58,36.61,227763.0,33.002,33.029,32.948,32.975,227763.0
2016-08-22 15:45:00,36.61,36.63,36.59,36.6,102940.0,32.975,32.993,32.957,32.966,102940.0
2016-08-22 15:50:00,36.6,36.61,36.57,36.6,160250.0,32.966,32.975,32.939,32.966,160250.0
2016-08-22 15:55:00,36.59,36.62,36.58,36.6,219611.0,32.957,32.984,32.948,32.966,219611.0
2016-08-23 09:30:00,36.78,37.0,36.74,36.82,236251.0,33.1281,33.3263,33.0921,33.1641,236251.0
2016-08-23 09:35:00,36.82,37.01,36.81,36.87,133585.0,33.1641,33.3353,33.1551,33.2092,133585.0
2016-08-23 09:40:00,36.87,36.88,36.76,36.83,176674.0,33.2092,33.2182,33.1101,33.1731,176674.0
2016-08-23 09:45:00,36.83,36.95,36.82,36.91,125814.0,33.1731,33.2812,33.1641,33.2452,125814.0
2016-08-23 09:50:00,36.92,37.07,36.92,37.03,128279.0,33.2542,33.3893,33.2542,33.3533,128279.0
2016-08-23 09:55:00,37.04,37.06,36.95,36.97,133528.0,33.3623,33.3803,33.2812,33.2992,133528.0
2016-08-23 10:00:00,36.99,37.13,36.99,37.06,150766.0,33.3172,33.4433,33.3172,33.3803,150766.0
2016-08-23 10:05:00,37.06,37.09,37.03,37.04,63128.0,33.3803,33.4073,33.3533,33.3623,63128.0
2016-08-23 10:10:00,37.04,37.05,36.99,37.0,96851.0,33.3623,33.3713,33.3172,33.3263,96851.0
2016-08-23 10:15:00,37.01,37.03,36.88,36.88,172236.0,33.3353,33.3533,33.2182,33.2182,172236.0
2016-08-23 10:20:00,36.89,36.95,36.83,36.84,77522.0,33.2272,33.2812,33.1731,33.1821,77522.0
2016-08-23 10:25:00,36.85,36.9,36.83,36.87,91838.0,33.1911,33.2362,33.1731,33.2092,91838.0
2016-08-23 10:30:00,36.86,36.9,36.84,36.88,102151.0,33.2002,33.2362,33.1821,33.2182,102151.0
2016-08-23 10:35:00,36.88,36.91,36.86,36.89,78312.0,33.2182,33.2452,33.2002,33.2272,78312.0
2016-08-23 10:40:00,36.89,36.93,36.88,36.93,79663.0,33.2272,33.2632,33.2182,33.2632,79663.0
2016-08-23 10:45:00,36.92,36.94,36.89,36.9,104383.0,33.2542,33.2722,33.2272,33.2362,104383.0
2016-08-23 10:50:00,36.9,36.94,36.89,36.91,92981.0,33.2362,33.2722,33.2272,33.2452,92981.0
2016-08-23 10:55:00,36.91,36.96,36.87,36.89,72450.0,33.2452,33.2902,33.2092,33.2272,72450.0
2016-08-23 11:00:00,36.9,36.9,36.84,36.88,63912.0,33.2362,33.2362,33.1821,33.2182,63912.0
2016-08-23 11:05:00,36.87,36.91,36.84,36.89,107037.0,33.2092,33.2452,33.1821,33.2272,107037.0
2016-08-23 11:10:00,36.89,36.9,36.83,36.85,101409.0,33.2272,33.2362,33.1731,33.1911,101409.0
2016-08-23 11:15:00,36.85,36.88,36.84,36.86,103789.0,33.1911,33.2182,33.1821,33.2002,103789.0
2016-08-23 11:20:00,36.86,36.88,36.86,36.86,26046.0,33.2002,33.2182,33.2002,33.2002,26046.0
2016-08-23 11:25:00,36.86,36.92,36.85,36.91,65901.0,33.2002,33.2542,33.1911,33.2452,65901.0
2016-08-23 11:30:00,36.91,36.95,36.87,36.95,49302.0,33.2452,33.2812,33.2092,33.2812,49302.0
2016-08-23 11:35:00,36.94,36.95,36.91,36.92,62780.0,33.2722,33.2812,33.2452,33.2542,62780.0
2016-08-23 11:40:00,36.93,36.94,36.87,36.88,45204.0,33.2632,33.2722,33.2092,33.2182,45204.0
2016-08-23 11:45:00,36.88,36.88,36.75,36.77,536935.0,33.2182,33.2182,33.1011,33.1191,536935.0
2016-08-23 11:50:00,36.78,36.8,36.73,36.76,282012.0,33.1281,33.1461,33.0831,33.1101,282012.0
2016-08-23 11:55:00,36.77,36.82,36.75,36.8,71593.0,33.1191,33.1641,33.1011,33.1461,71593.0
2016-08-23 12:00:00,36.81,36.81,36.76,36.77,74406.0,33.1551,33.1551,33.1101,33.1191,74406.0
2016-08-23 12:05:00,36.78,36.79,36.69,36.73,197851.0,33.1281,33.1371,33.047,33.0831,197851.0
2016-08-23 12:10:00,36.72,36.78,36.72,36.75,66316.0,33.0741,33.1281,33.0741,33.1011,66316.0
2016-08-23 12:15:00,36.74,36.75,36.7,36.7,44538.0,33.0921,33.1011,33.056,33.056,44538.0
2016-08-23 12:20:00,36.7,36.75,36.68,36.72,70939.0,33.056,33.1011,33.038,33.0741,70939.0
2016-08-23 12:25:00,36.73,36.74,36.71,36.71,46353.0,33.0831,33.0921,33.0651,33.0651,46353.0
2016-08-23 12:30:00,36.72,36.75,36.72,36.75,48961.0,33.0741,33.1011,33.0741,33.1011,48961.0
2016-08-23 12:35:00,36.74,36.75,36.71,36.75,33602.0,33.0921,33.1011,33.0651,33.1011,33602.0
2016-08-23 12:40:00,36.74,36.75,36.74,36.75,24888.0,33.0921,33.1011,33.0921,33.1011,24888.0
2016-08-23 12:45:00,36.75,36.75,36.72,36.74,33908.0,33.1011,33.1011,33.0741,33.0921,33908.0
2016-08-23 12:50:00,36.74,36.75,36.7,36.72,42468.0,33.0921,33.1011,33.056,33.0741,42468.0
2016-08-23 12:55:00,36.72,36.74,36.71,36.73,25957.0,33.0741,33.0921,33.0651,33.0831,25957.0
2016-08-23 13:00:00,36.73,36.74,36.72,36.74,34851.0,33.0831,33.0921,33.0741,33.0921,34851.0
2016-08-23 13:05:00,36.73,36.75,36.73,36.75,18843.0,33.0831,33.1011,33.0831,33.1011,18843.0
2016-08-23 13:10:00,36.75,36.76,36.72,36.73,41460.0,33.1011,33.1101,33.0741,33.0831,41460.0
2016-08-23 13:15:00,36.73,36.76,36.72,36.75,51125.0,33.0831,33.1101,33.0741,33.1011,51125.0
2016-08-23 13:20:00,36.76,36.78,36.71,36.74,64577.0,33.1101,33.1281,33.0651,33.0921,64577.0
2016-08-23 13:25:00,36.73,36.75,36.7,36.72,34305.0,33.0831,33.1011,33.056,33.0741,34305.0
2016-08-23 13:30:00,36.72,36.73,36.67,36.69,150878.0,33.0741,33.0831,33.029,33.047,150878.0
2016-08-23 13:35:00,36.69,36.7,36.68,36.68,38622.0,33.047,33.056,33.038,33.038,38622.0
2016-08-23 13:40:00,36.68,36.69,36.65,36.67,79571.0,33.038,33.047,33.011,33.029,79571.0
2016-08-23 13:45:00,36.67,36.68,36.64,36.66,78624.0,33.029,33.038,33.002,33.02,78624.0
2016-08-23 13:50:00,36.65,36.69,36.65,36.68,82317.0,33.011,33.047,33.011,33.038,82317.0
2016-08-23 13:55:00,36.67,36.68,36.66,36.67,40166.0,33.029,33.038,33.02,33.029,40166.0
2016-08-23 14:00:00,36.67,36.69,36.65,36.65,67019.0,33.029,33.047,33.011,33.011,67019.0
2016-08-23 14:05:00,36.65,36.66,36.62,36.64,64285.0,33.011,33.02,32.984,33.002,64285.0
2016-08-23 14:10:00,36.63,36.67,36.62,36.66,40732.0,32.993,33.029,32.984,33.02,40732.0
2016-08-23 14:15:00,36.65,36.67,36.65,36.66,34513.0,33.011,33.029,33.011,33.02,34513.0
2016-08-23 14:20:00,36.66,36.69,36.66,36.68,54196.0,33.02,33.047,33.02,33.038,54196.0
2016-08-23 14:25:00,36.68,36.69,36.66,36.66,56278.0,33.038,33.047,33.02,33.02,56278.0
2016-08-23 14:30:00,36.66,36.69,36.66,36.68,30931.0,33.02,33.047,33.02,33.038,30931.0
2016-08-23 14:35:00,36.69,36.71,36.68,36.7,61241.0,33.047,33.0651,33.038,33.056,61241.0
2016-08-23 14:40:00,36.71,36.71,36.65,36.66,71219.0,33.0651,33.0651,33.011,33.02,71219.0
2016-08-23 14:45:00,36.66,36.68,36.65,36.65,57828.0,33.02,33.038,33.011,33.011,57828.0
2016-08-23 14:50:00,36.66,36.66,36.65,36.65,23639.0,33.02,33.02,33.011,33.011,23639.0
2016-08-23 14:55:00,36.65,36.68,36.65,36.68,62751.0,33.011,33.038,33.011,33.038,62751.0
2016-08-23 15:00:00,36.67,36.69,36.65,36.68,119433.0,33.029,33.047,33.011,33.038,119433.0
2016-08-23 15:05:00,36.68,36.68,36.64,36.66,94691.0,33.038,33.038,33.002,33.02,94691.0
2016-08-23 15:10:00,36.66,36.72,36.66,36.69,52288.0,33.02,33.0741,33.02,33.047,52288.0
2016-08-23 15:15:00,36.69,36.75,36.68,36.75,65194.0,33.047,33.1011,33.038,33.1011,65194.0
2016-08-23 15:20:00,36.74,36.77,36.74,36.76,49105.0,33.0921,33.1191,33.0921,33.1101,49105.0
2016-08-23 15:25:00,36.76,36.76,36.71,36.74,82421.0,33.1101,33.1101,33.0651,33.0921,82421.0
2016-08-23 15:30:00,36.74,36.75,36.72,36.73,40258.0,33.0921,33.1011,33.0741,33.0831,40258.0
2016-08-23 15:35:00,36.73,36.75,36.72,36.73,69550.0,33.0831,33.1011,33.0741,33.0831,69550.0
2016-08-23 15:40:00,36.73,36.76,36.73,36.75,58282.0,33.0831,33.1101,33.0831,33.1011,58282.0
2016-08-23 15:45:00,36.75,36.77,36.74,36.77,119596.0,33.1011,33.1191,33.0921,33.1191,119596.0
2016-08-23 15:50:00,36.77,36.77,36.7,36.7,148261.0,33.1191,33.1191,33.056,33.056,148261.0
2016-08-23 15:55:00,36.7,36.73,36.68,36.7,474742.0,33.056,33.0831,33.038,33.056,474742.0
2016-08-24 09:30:00,36.63,36.71,36.46,36.53,223673.0,32.993,33.0651,32.8399,32.9029,223673.0
2016-08-24 09:35:00,36.54,36.62,36.52,36.57,121130.0,32.9119,32.984,32.8939,32.939,121130.0
2016-08-24 09:40:00,36.58,36.63,36.57,36.61,143925.0,32.948,32.993,32.939,32.975,143925.0
2016-08-24 09:45:00,36.62,36.7,36.6,36.7,130072.0,32.984,33.056,32.966,33.056,130072.0
2016-08-24 09:50:00,36.7,36.71,36.63,36.65,126371.0,33.056,33.0651,32.993,33.011,126371.0
2016-08-24 09:55:00,36.65,36.69,36.62,36.63,71224.0,33.011,33.047,32.984,32.993,71224.0
2016-08-24 10:00:00,36.63,36.74,36.62,36.73,98790.0,32.993,33.0921,32.984,33.0831,98790.0
2016-08-24 10:05:00,36.74,36.8,36.73,36.8,98488.0,33.0921,33.1461,33.0831,33.1461,98488.0
2016-08-24 10:10:00,36.8,36.82,36.74,36.8,178072.0,33.1461,33.1641,33.0921,33.1461,178072.0
2016-08-24 10:15:00,36.81,36.81,36.75,36.75,75972.0,33.1551,33.1551,33.1011,33.1011,75972.0
2016-08-24 10:20:00,36.76,36.83,36.76,36.81,118069.0,33.1101,33.1731,33.1101,33.1551,118069.0
2016-08-24 10:25:00,36.8,36.81,36.78,36.81,67110.0,33.1461,33.1551,33.1281,33.1551,67110.0
2016-08-24 10:30:00,36.8,36.81,36.76,36.77,74238.0,33.1461,33.1551,33.1101,33.1191,74238.0
2016-08-24 10:35:00,36.77,36.8,36.76,36.79,131456.0,33.1191,33.1461,33.1101,33.1371,131456.0
2016-08-24 10:40:00,36.79,36.8,36.77,36.8,83956.0,33.1371,33.1461,33.1191,33.1461,83956.0
2016-08-24 10:45:00,36.8,36.8,36.73,36.74,86955.0,33.1461,33.1461,33.0831,33.0921,86955.0
2016-08-24 10:50:00,36.74,36.76,36.71,36.76,75652.0,33.0921,33.1101,33.0651,33.1101,75652.0
2016-08-24 10:55:00,36.76,36.77,36.74,36.76,32971.0,33.1101,33.1191,33.0921,33.1101,32971.0
2016-08-24 11:00:00,36.76,36.86,36.76,36.84,118759.0,33.1101,33.2002,33.1101,33.1821,118759.0
2016-08-24 11:05:00,36.84,36.88,36.83,36.86,61117.0,33.1821,33.2182,33.1731,33.2002,61117.0
2016-08-24 11:10:00,36.86,36.87,36.8,36.8,58566.0,33.2002,33.2092,33.1461,33.1461,58566.0
2016-08-24 11:15:00,36.8,36.82,36.79,36.81,44213.0,33.1461,33.1641,33.1371,33.1551,44213.0
2016-08-24 11:20:00,36.8,36.83,36.79,36.81,75572.0,33.1461,33.1731,33.1371,33.1551,75572.0
2016-08-24 11:25:00,36.82,36.89,36.81,36.89,60341.0,33.1641,33.2272,33.1551,33.2272,60341.0
2016-08-24 11:30:00,36.89,36.89,36.85,36.87,36275.0,33.2272,33.2272,33.1911,33.2092,36275.0
2016-08-24 11:35:00,36.86,36.88,36.86,36.88,32553.0,33.2002,33.2182,33.2002,33.2182,32553.0
2016-08-24 11:40:00,36.87,36.9,36.87,36.88,32882.0,33.2092,33.2362,33.2092,33.2182,32882.0
2016-08-24 11:45:00,36.88,36.89,36.85,36.88,65986.0,33.2182,33.2272,33.1911,33.2182,65986.0
2016-08-24 11:50:00,36.89,36.91,36.88,36.91,59029.0,33.2272,33.2452,33.2182,33.2452,59029.0
2016-08-24 11:55:00,36.91,36.94,36.89,36.93,62096.0,33.2452,33.2722,33.2272,33.2632,62096.0
2016-08-24 12:00:00,36.92,36.94,36.91,36.92,49901.0,33.2542,33.2722,33.2452,33.2542,49901.0
2016-08-24 12:05:00,36.92,36.96,36.92,36.95,53311.0,33.2542,33.2902,33.2542,33.2812,53311.0
2016-08-24 12:10:00,36.95,37.0,36.94,37.0,61759.0,33.2812,33.3263,33.2722,33.3263,61759.0
2016-08-24 12:15:00,36.99,37.03,36.99,37.02,68196.0,33.3172,33.3533,33.3172,33.3443,68196.0
2016-08-24 12:20:00,37.02,37.03,37.0,37.02,52313.0,33.3443,33.3533,33.3263,33.3443,52313.0
2016-08-24 12:25:00,37.01,37.03,37.0,37.0,38323.0,33.3353,33.3533,33.3263,33.3263,38323.0
2016-08-24 12:30:00,37.0,37.02,37.0,37.01,29930.0,33.3263,33.3443,33.3263,33.3353,29930.0
2016-08-24 12:35:00,37.02,37.02,37.0,37.01,30623.0,33.3443,33.3443,33.3263,33.3353,30623.0
2016-08-24 12:40:00,37.0,37.01,36.99,37.01,62170.0,33.3263,33.3353,33.3172,33.3353,62170.0
2016-08-24 12:45:00,37.0,37.02,36.99,37.01,53105.0,33.3263,33.3443,33.3172,33.3353,53105.0
2016-08-24 12:50:00,37.01,37.05,37.01,37.05,31025.0,33.3353,33.3713,33.3353,33.3713,31025.0
2016-08-24 12:55:00,37.04,37.05,37.03,37.04,39400.0,33.3623,33.3713,33.3533,33.3623,39400.0
2016-08-24 13:00:00,37.05,37.05,37.02,37.03,38840.0,33.3713,33.3713,33.3443,33.3533,38840.0
2016-08-24 13:05:00,37.02,37.04,37.01,37.04,48971.0,33.3443,33.3623,33.3353,33.3623,48971.0
2016-08-24 13:10:00,37.03,37.04,36.98,36.99,60875.0,33.3533,33.3623,33.3082,33.3172,60875.0
2016-08-24 13:15:00,36.98,37.01,36.98,37.0,79047.0,33.3082,33.3353,33.3082,33.3263,79047.0
2016-08-24 13:20:00,37.01,37.01,36.96,36.97,73988.0,33.3353,33.3353,33.2902,33.2992,73988.0
2016-08-24 13:25:00,36.96,36.98,36.95,36.97,60069.0,33.2902,33.3082,33.2812,33.2992,60069.0
2016-08-24 13:30:00,36.98,36.98,36.95,36.96,43707.0,33.3082,33.3082,33.2812,33.2902,43707.0
2016-08-24 13:35:00,36.95,36.96,36.9,36.91,52518.0,33.2812,33.2902,33.2362,33.2452,52518.0
2016-08-24 13:40:00,36.91,36.93,36.88,36.89,46707.0,33.2452,33.2632,33.2182,33.2272,46707.0
2016-08-24 13:45:00,36.88,36.91,36.88,36.91,33262.0,33.2182,33.2452,33.2182,33.2452,33262.0
2016-08-24 13:50:00,36.9,36.91,36.87,36.88,90854.0,33.2362,33.2452,33.2092,33.2182,90854.0
2016-08-24 13:55:00,36.88,36.88,36.82,36.82,39875.0,33.2182,33.2182,33.1641,33.1641,39875.0
2016-08-24 14:00:00,36.82,36.87,36.81,36.84,45434.0,33.1641,33.2092,33.1551,33.1821,45434.0
2016-08-24 14:05:00,36.84,36.84,36.79,36.8,65063.0,33.1821,33.1821,33.1371,33.1461,65063.0
2016-08-24 14:10:00,36.8,36.81,36.78,36.79,59616.0,33.1461,33.1551,33.1281,33.1371,59616.0
2016-08-24 14:15:00,36.79,36.8,36.79,36.8,59325.0,33.1371,33.1461,33.1371,33.1461,59325.0
2016-08-24 14:20:00,36.8,36.8,36.78,36.78,50649.0,33.1461,33.1461,33.1281,33.1281,50649.0
2016-08-24 14:25:00,36.78,36.79,36.77,36.77,40005.0,33.1281,33.1371,33.1191,33.1191,40005.0
2016-08-24 14:30:00,36.77,36.78,36.76,36.76,43665.0,33.1191,33.1281,33.1101,33.1101,43665.0
2016-08-24 14:35:00,36.76,36.78,36.76,36.78,48034.0,33.1101,33.1281,33.1101,33.1281,48034.0
2016-08-24 14:40:00,36.77,36.79,36.76,36.77,36861.0,33.1191,33.1371,33.1101,33.1191,36861.0
2016-08-24 14:45:00,36.77,36.79,36.77,36.77,69166.0,33.1191,33.1371,33.1191,33.1191,69166.0
2016-08-24 14:50:00,36.77,36.8,36.77,36.8,42639.0,33.1191,33.1461,33.1191,33.1461,42639.0
2016-08-24 14:55:00,36.8,36.8,36.78,36.8,46561.0,33.1461,33.1461,33.1281,33.1461,46561.0
2016-08-24 15:00:00,36.8,36.82,36.78,36.8,220149.0,33.1461,33.1641,33.1281,33.1461,220149.0
2016-08-24 15:05:00,36.8,36.82,36.72,36.72,134887.0,33.1461,33.1641,33.0741,33.0741,134887.0
2016-08-24 15:10:00,36.72,36.75,36.69,36.7,72604.0,33.0741,33.1011,33.047,33.056,72604.0
2016-08-24 15:15:00,36.7,36.81,36.69,36.73,261560.0,33.056,33.1551,33.047,33.0831,261560.0
2016-08-24 15:20:00,36.73,36.76,36.73,36.74,63378.0,33.0831,33.1101,33.0831,33.0921,63378.0
2016-08-24 15:25:00,36.75,36.76,36.72,36.72,73607.0,33.1011,33.1101,33.0741,33.0741,73607.0
2016-08-24 15:30:00,36.73,36.76,36.7,36.74,242308.0,33.0831,33.1101,33.056,33.0921,242308.0
2016-08-24 15:35:00,36.75,36.75,36.71,36.72,116559.0,33.1011,33.1011,33.0651,33.0741,116559.0
2016-08-24 15:40:00,36.72,36.75,36.7,36.74,145047.0,33.0741,33.1011,33.056,33.0921,145047.0
2016-08-24 15:45:00,36.75,36.76,36.72,36.74,190210.0,33.1011,33.1101,33.0741,33.0921,190210.0
2016-08-24 15:50:00,36.75,36.77,36.72,36.75,273049.0,33.1011,33.1191,33.0741,33.1011,273049.0
2016-08-24 15:55:00,36.74,36.79,36.72,36.78,407341.0,33.0921,33.1371,33.0741,33.1281,407341.0
2016-08-25 09:30:00,36.64,36.81,36.57,36.76,177273.0,33.002,33.1551,32.939,33.1101,177273.0
2016-08-25 09:35:00,36.76,36.78,36.69,36.72,125413.0,33.1101,33.1281,33.047,33.0741,125413.0
2016-08-25 09:40:00,36.72,36.73,36.65,36.66,156089.0,33.0741,33.0831,33.011,33.02,156089.0
2016-08-25 09:45:00,36.66,36.67,36.6,36.64,224431.0,33.02,33.029,32.966,33.002,224431.0
2016-08-25 09:50:00,36.64,36.72,36.61,36.72,148200.0,33.002,33.0741,32.975,33.0741,148200.0
2016-08-25 09:55:00,36.72,36.72,36.63,36.65,147899.0,33.0741,33.0741,32.993,33.011,147899.0
2016-08-25 10:00:00,36.65,36.72,36.64,36.69,106826.0,33.011,33.0741,33.002,33.047,106826.0
2016-08-25 10:05:00,36.69,36.78,36.67,36.77,85979.0,33.047,33.1281,33.029,33.1191,85979.0
2016-08-25 10:10:00,36.77,36.78,36.71,36.73,70280.0,33.1191,33.1281,33.0651,33.0831,70280.0
2016-08-25 10:15:00,36.72,36.76,36.66,36.72,95154.0,33.0741,33.1101,33.02,33.0741,95154.0
2016-08-25 10:20:00,36.71,36.73,36.69,36.71,44639.0,33.0651,33.0831,33.047,33.0651,44639.0
2016-08-25 10:25:00,36.71,36.71,36.67,36.7,72797.0,33.0651,33.0651,33.029,33.056,72797.0
2016-08-25 10:30:00,36.7,36.71,36.69,36.7,53357.0,33.056,33.0651,33.047,33.056,53357.0
2016-08-25 10:35:00,36.7,36.7,36.64,36.66,95904.0,33.056,33.056,33.002,33.02,95904.0
2016-08-25 10:40:00,36.66,36.72,36.66,36.72,62323.0,33.02,33.0741,33.02,33.0741,62323.0
2016-08-25 10:45:00,36.72,36.74,36.7,36.72,48251.0,33.0741,33.0921,33.056,33.0741,48251.0
2016-08-25 10:50:00,36.72,36.74,36.68,36.69,50157.0,33.0741,33.0921,33.038,33.047,50157.0
2016-08-25 10:55:00,36.7,36.73,36.69,36.7,27826.0,33.056,33.0831,33.047,33.056,27826.0
2016-08-25 11:00:00,36.7,36.75,36.7,36.75,62077.0,33.056,33.1011,33.056,33.1011,62077.0
2016-08-25 11:05:00,36.74,36.75,36.69,36.73,47637.0,33.0921,33.1011,33.047,33.0831,47637.0
2016-08-25 11:10:00,36.73,36.74,36.66,36.67,40820.0,33.0831,33.0921,33.02,33.029,40820.0
2016-08-25 11:15:00,36.67,36.76,36.66,36.73,122784.0,33.029,33.1101,33.02,33.0831,122784.0
2016-08-25 11:20:00,36.74,36.76,36.71,36.73,87859.0,33.0921,33.1101,33.0651,33.0831,87859.0
2016-08-25 11:25:00,36.73,36.73,36.68,36.69,55975.0,33.0831,33.0831,33.038,33.047,55975.0
2016-08-25 11:30:00,36.69,36.73,36.68,36.68,49976.0,33.047,33.0831,33.038,33.038,49976.0
2016-08-25 11:35:00,36.68,36.71,36.68,36.68,57226.0,33.038,33.0651,33.038,33.038,57226.0
2016-08-25 11:40:00,36.69,36.69,36.67,36.69,84019.0,33.047,33.047,33.029,33.047,84019.0
2016-08-25 11:45:00,36.69,36.72,36.68,36.7,34195.0,33.047,33.0741,33.038,33.056,34195.0
2016-08-25 11:50:00,36.71,36.72,36.69,36.71,38642.0,33.0651,33.0741,33.047,33.0651,38642.0
2016-08-25 11:55:00,36.71,36.73,36.7,36.73,35204.0,33.0651,33.0831,33.056,33.0831,35204.0
2016-08-25 12:00:00,36.73,36.75,36.71,36.75,49455.0,33.0831,33.1011,33.0651,33.1011,49455.0
2016-08-25 12:05:00,36.74,36.75,36.69,36.7,52476.0,33.0921,33.1011,33.047,33.056,52476.0
2016-08-25 12:10:00,36.7,36.71,36.67,36.68,42448.0,33.056,33.0651,33.029,33.038,42448.0
2016-08-25 12:15:00,36.67,36.71,36.67,36.69,47063.0,33.029,33.0651,33.029,33.047,47063.0
2016-08-25 12:20:00,36.68,36.69,36.65,36.66,19525.0,33.038,33.047,33.011,33.02,19525.0
2016-08-25 12:25:00,36.67,36.67,36.63,36.66,51391.0,33.029,33.029,32.993,33.02,51391.0
2016-08-25 12:30:00,36.66,36.69,36.64,36.69,40905.0,33.02,33.047,33.002,33.047,40905.0
2016-08-25 12:35:00,36.68,36.71,36.65,36.7,29901.0,33.038,33.0651,33.011,33.056,29901.0
2016-08-25 12:40:00,36.7,36.71,36.66,36.66,29663.0,33.056,33.0651,33.02,33.02,29663.0
2016-08-25 12:45:00,36.67,36.7,36.67,36.69,27597.0,33.029,33.056,33.029,33.047,27597.0
2016-08-25 12:50:00,36.69,36.69,36.66,36.66,19205.0,33.047,33.047,33.02,33.02,19205.0
2016-08-25 12:55:00,36.66,36.69,36.64,36.67,32925.0,33.02,33.047,33.002,33.029,32925.0
2016-08-25 13:00:00,36.68,36.69,36.66,36.69,23419.0,33.038,33.047,33.02,33.047,23419.0
2016-08-25 13:05:00,36.68,36.69,36.63,36.64,96397.0,33.038,33.047,32.993,33.002,96397.0
2016-08-25 13:10:00,36.65,36.67,36.63,36.64,34110.0,33.011,33.029,32.993,33.002,34110.0
2016-08-25 13:15:00,36.64,36.66,36.61,36.62,88442.0,33.002,33.02,32.975,32.984,88442.0
2016-08-25 13:20:00,36.62,36.65,36.6,36.65,50537.0,32.984,33.011,32.966,33.011,50537.0
2016-08-25 13:25:00,36.64,36.67,36.63,36.67,50173.0,33.002,33.029,32.993,33.029,50173.0
2016-08-25 13:30:00,36.66,36.67,36.64,36.65,40841.0,33.02,33.029,33.002,33.011,40841.0
2016-08-25 13:35:00,36.64,36.65,36.58,36.61,135176.0,33.002,33.011,32.948,32.975,135176.0
2016-08-25 13:40:00,36.6,36.62,36.59,36.62,44316.0,32.966,32.984,32.957,32.984,44316.0
2016-08-25 13:45:00,36.61,36.65,36.61,36.65,59408.0,32.975,33.011,32.975,33.011,59408.0
2016-08-25 13:50:00,36.64,36.65,36.63,36.64,37342.0,33.002,33.011,32.993,33.002,37342.0
2016-08-25 13:55:00,36.64,36.68,36.63,36.67,65278.0,33.002,33.038,32.993,33.029,65278.0
2016-08-25 14:00:00,36.67,36.71,36.67,36.69,41658.0,33.029,33.0651,33.029,33.047,41658.0
2016-08-25 14:05:00,36.68,36.7,36.65,36.66,118875.0,33.038,33.056,33.011,33.02,118875.0
2016-08-25 14:10:00,36.66,36.67,36.65,36.66,36523.0,33.02,33.029,33.011,33.02,36523.0
2016-08-25 14:15:00,36.66,36.67,36.61,36.61,45228.0,33.02,33.029,32.975,32.975,45228.0
2016-08-25 14:20:00,36.61,36.62,36.57,36.59,96113.0,32.975,32.984,32.939,32.957,96113.0
2016-08-25 14:25:00,36.6,36.62,36.59,36.6,59910.0,32.966,32.984,32.957,32.966,59910.0
2016-08-25 14:30:00,36.6,36.63,36.59,36.63,33771.0,32.966,32.993,32.957,32.993,33771.0
2016-08-25 14:35:00,36.62,36.62,36.61,36.61,15322.0,32.984,32.984,32.975,32.975,15322.0
2016-08-25 14:40:00,36.61,36.62,36.6,36.62,33158.0,32.975,32.984,32.966,32.984,33158.0
2016-08-25 14:45:00,36.61,36.62,36.56,36.59,44398.0,32.975,32.984,32.9299,32.957,44398.0
2016-08-25 14:50:00,36.59,36.6,36.55,36.55,44788.0,32.957,32.966,32.9209,32.9209,44788.0
2016-08-25 14:55:00,36.55,36.57,36.55,36.55,44185.0,32.9209,32.939,32.9209,32.9209,44185.0
2016-08-25 15:00:00,36.56,36.58,36.51,36.53,92816.0,32.9299,32.948,32.8849,32.9029,92816.0
2016-08-25 15:05:00,36.52,36.55,36.5,36.51,123817.0,32.8939,32.9209,32.8759,32.8849,123817.0
2016-08-25 15:10:00,36.52,36.54,36.51,36.52,84413.0,32.8939,32.9119,32.8849,32.8939,84413.0
2016-08-25 15:15:00,36.52,36.53,36.49,36.52,93330.0,32.8939,32.9029,32.8669,32.8939,93330.0
2016-08-25 15:20:00,36.52,36.52,36.49,36.51,71567.0,32.8939,32.8939,32.8669,32.8849,71567.0
2016-08-25 15:25:00,36.51,36.52,36.49,36.51,82607.0,32.8849,32.8939,32.8669,32.8849,82607.0
2016-08-25 15:30:00,36.5,36.51,36.49,36.5,93276.0,32.8759,32.8849,32.8669,32.8759,93276.0
2016-08-25 15:35:00,36.49,36.54,36.49,36.52,98422.0,32.8669,32.9119,32.8669,32.8939,98422.0
2016-08-25 15:40:00,36.52,36.53,36.5,36.5,95840.0,32.8939,32.9029,32.8759,32.8759,95840.0
2016-08-25 15:45:00,36.5,36.54,36.49,36.52,156979.0,32.8759,32.9119,32.8669,32.8939,156979.0
2016-08-25 15:50:00,36.51,36.53,36.48,36.5,131168.0,32.8849,32.9029,32.8579,32.8759,131168.0
2016-08-25 15:55:00,36.5,36.5,36.44,36.48,463995.0,32.8759,32.8759,32.8219,32.8579,463995.0
2016-08-26 09:30:00,36.51,36.64,36.4,36.47,189343.0,32.8849,33.002,32.7858,32.8489,189343.0
2016-08-26 09:35:00,36.48,36.48,36.25,36.33,152627.0,32.8579,32.8579,32.6507,32.7228,152627.0
2016-08-26 09:40:00,36.34,36.46,36.33,36.34,118946.0,32.7318,32.8399,32.7228,32.7318,118946.0
2016-08-26 09:45:00,36.35,36.38,36.28,36.34,151672.0,32.7408,32.7678,32.6777,32.7318,151672.0
2016-08-26 09:50:00,36.33,36.33,36.26,36.27,103154.0,32.7228,32.7228,32.6597,32.6687,103154.0
2016-08-26 09:55:00,36.26,36.28,36.22,36.25,82763.0,32.6597,32.6777,32.6237,32.6507,82763.0
2016-08-26 10:00:00,36.23,36.36,36.21,36.34,164185.0,32.6327,32.7498,32.6147,32.7318,164185.0
2016-08-26 10:05:00,36.34,36.4,36.31,36.31,206503.0,32.7318,32.7858,32.7048,32.7048,206503.0
2016-08-26 10:10:00,36.32,36.4,36.31,36.36,105382.0,32.7138,32.7858,32.7048,32.7498,105382.0
2016-08-26 10:15:00,36.36,36.45,36.33,36.38,163501.0,32.7498,32.8309,32.7228,32.7678,163501.0
2016-08-26 10:20:00,36.39,36.52,36.39,36.49,122047.0,32.7768,32.8939,32.7768,32.8669,122047.0
2016-08-26 10:25:00,36.49,36.5,36.43,36.46,66117.0,32.8669,32.8759,32.8129,32.8399,66117.0
2016-08-26 10:30:00,36.45,36.48,36.44,36.44,79707.0,32.8309,32.8579,32.8219,32.8219,79707.0
2016-08-26 10:35:00,36.45,36.49,36.44,36.44,41783.0,32.8309,32.8669,32.8219,32.8219,41783.0
2016-08-26 10:40:00,36.44,36.45,36.35,36.37,82061.0,32.8219,32.8309,32.7408,32.7588,82061.0
2016-08-26 10:45:00,36.37,36.4,36.34,36.37,83398.0,32.7588,32.7858,32.7318,32.7588,83398.0
2016-08-26 10:50:00,36.37,36.38,36.32,36.35,63316.0,32.7588,32.7678,32.7138,32.7408,63316.0
2016-08-26 10:55:00,36.35,36.37,36.33,36.34,62162.0,32.7408,32.7588,32.7228,32.7318,62162.0
2016-08-26 11:00:00,36.36,36.36,36.31,36.33,53454.0,32.7498,32.7498,32.7048,32.7228,53454.0
2016-08-26 11:05:00,36.33,36.35,36.31,36.33,90291.0,32.7228,32.7408,32.7048,32.7228,90291.0
2016-08-26 11:10:00,36.33,36.33,36.3,36.3,86430.0,32.7228,32.7228,32.6958,32.6958,86430.0
2016-08-26 11:15:00,36.3,36.38,36.3,36.38,52978.0,32.6958,32.7678,32.6958,32.7678,52978.0
2016-08-26 11:20:00,36.38,36.48,36.38,36.46,72317.0,32.7678,32.8579,32.7678,32.8399,72317.0
2016-08-26 11:25:00,36.47,36.49,36.46,36.49,40843.0,32.8489,32.8669,32.8399,32.8669,40843.0
2016-08-26 11:30:00,36.49,36.51,36.47,36.48,66088.0,32.8669,32.8849,32.8489,32.8579,66088.0
2016-08-26 11:35:00,36.48,36.49,36.44,36.47,77219.0,32.8579,32.8669,32.8219,32.8489,77219.0
2016-08-26 11:40:00,36.47,36.47,36.38,36.38,97003.0,32.8489,32.8489,32.7678,32.7678,97003.0
2016-08-26 11:45:00,36.39,36.41,36.37,36.39,67291.0,32.7768,32.7948,32.7588,32.7768,67291.0
2016-08-26 11:50:00,36.39,36.4,36.28,36.32,105046.0,32.7768,32.7858,32.6777,32.7138,105046.0
2016-08-26 11:55:00,36.32,36.35,36.3,36.3,66582.0,32.7138,32.7408,32.6958,32.6958,66582.0
2016-08-26 12:00:00,36.3,36.3,36.22,36.23,72093.0,32.6958,32.6958,32.6237,32.6327,72093.0
2016-08-26 12:05:00,36.23,36.25,36.14,36.17,163575.0,32.6327,32.6507,32.5516,32.5787,163575.0
2016-08-26 12:10:00,36.17,36.18,36.1,36.15,124730.0,32.5787,32.5877,32.5156,32.5607,124730.0
2016-08-26 12:15:00,36.15,36.2,36.13,36.18,118746.0,32.5607,32.6057,32.5426,32.5877,118746.0
2016-08-26 12:20:00,36.17,36.21,36.14,36.15,230980.0,32.5787,32.6147,32.5516,32.5607,230980.0
2016-08-26 12:25:00,36.15,36.18,36.11,36.17,251890.0,32.5607,32.5877,32.5246,32.5787,251890.0
2016-08-26 12:30:00,36.16,36.24,36.14,36.23,71094.0,32.5697,32.6417,32.5516,32.6327,71094.0
2016-08-26 12:35:00,36.23,36.26,36.22,36.24,71001.0,32.6327,32.6597,32.6237,32.6417,71001.0
2016-08-26 12:40:00,36.24,36.26,36.2,36.24,111231.0,32.6417,32.6597,32.6057,32.6417,111231.0
2016-08-26 12:45:00,36.25,36.25,36.19,36.2,52161.0,32.6507,32.6507,32.5967,32.6057,52161.0
2016-08-26 12:50:00,36.2,36.22,36.17,36.2,41586.0,32.6057,32.6237,32.5787,32.6057,41586.0
2016-08-26 12:55:00,36.2,36.22,36.18,36.2,64234.0,32.6057,32.6237,32.5877,32.6057,64234.0
2016-08-26 13:00:00,36.2,36.25,36.2,36.23,62995.0,32.6057,32.6507,32.6057,32.6327,62995.0
2016-08-26 13:05:00,36.23,36.26,36.22,36.26,40937.0,32.6327,32.6597,32.6237,32.6597,40937.0
2016-08-26 13:10:00,36.26,36.29,36.23,36.24,47429.0,32.6597,32.6868,32.6327,32.6417,47429.0
2016-08-26 13:15:00,36.24,36.26,36.2,36.22,41830.0,32.6417,32.6597,32.6057,32.6237,41830.0
2016-08-26 13:20:00,36.22,36.23,36.2,36.23,73672.0,32.6237,32.6327,32.6057,32.6327,73672.0
2016-08-26 13:25:00,36.23,36.24,36.2,36.22,63678.0,32.6327,32.6417,32.6057,32.6237,63678.0
2016-08-26 13:30:00,36.22,36.26,36.21,36.23,126912.0,32.6237,32.6597,32.6147,32.6327,126912.0
2016-08-26 13:35:00,36.24,36.24,36.18,36.21,66990.0,32.6417,32.6417,32.5877,32.6147,66990.0
2016-08-26 13:40:00,36.21,36.23,36.21,36.22,31507.0,32.6147,32.6327,32.6147,32.6237,31507.0
2016-08-26 13:45:00,36.23,36.24,36.19,36.2,35130.0,32.6327,32.6417,32.5967,32.6057,35130.0
2016-08-26 13:50:00,36.19,36.2,36.15,36.17,40638.0,32.5967,32.6057,32.5607,32.5787,40638.0
2016-08-26 13:55:00,36.18,36.18,36.14,36.16,32695.0,32.5877,32.5877,32.5516,32.5697,32695.0
2016-08-26 14:00:00,36.16,36.17,36.15,36.16,36336.0,32.5697,32.5787,32.5607,32.5697,36336.0
2016-08-26 14:05:00,36.16,36.17,36.13,36.16,34726.0,32.5697,32.5787,32.5426,32.5697,34726.0
2016-08-26 14:10:00,36.16,36.2,36.11,36.12,85687.0,32.5697,32.6057,32.5246,32.5336,85687.0
2016-08-26 14:15:00,36.11,36.12,36.05,36.07,103693.0,32.5246,32.5336,32.4706,32.4886,103693.0
2016-08-26 14:20:00,36.07,36.07,36.05,36.05,36927.0,32.4886,32.4886,32.4706,32.4706,36927.0
2016-08-26 14:25:00,36.06,36.06,36.0,36.01,117308.0,32.4796,32.4796,32.4255,32.4346,117308.0
2016-08-26 14:30:00,36.0,36.01,35.94,35.98,167612.0,32.4255,32.4346,32.3715,32.4075,167612.0
2016-08-26 14:35:00,35.98,36.01,35.95,35.98,62423.0,32.4075,32.4346,32.3805,32.4075,62423.0
2016-08-26 14:40:00,35.98,35.99,35.94,35.94,58693.0,32.4075,32.4165,32.3715,32.3715,58693.0
2016-08-26 14:45:00,35.94,35.95,35.91,35.94,83719.0,32.3715,32.3805,32.3445,32.3715,83719.0
2016-08-26 14:50:00,35.94,35.95,35.9,35.93,61335.0,32.3715,32.3805,32.3355,32.3625,61335.0
2016-08-26 14:55:00,35.93,35.97,35.92,35.95,45436.0,32.3625,32.3985,32.3535,32.3805,45436.0
2016-08-26 15:00:00,35.95,35.98,35.93,35.95,99042.0,32.3805,32.4075,32.3625,32.3805,99042.0
2016-08-26 15:05:00,35.96,36.01,35.95,36.01,91358.0,32.3895,32.4346,32.3805,32.4346,91358.0
2016-08-26 15:10:00,36.01,36.02,35.96,36.0,81544.0,32.4346,32.4436,32.3895,32.4255,81544.0
2016-08-26 15:15:00,35.99,36.01,35.97,35.98,75733.0,32.4165,32.4346,32.3985,32.4075,75733.0
2016-08-26 15:20:00,35.99,36.01,35.96,36.0,71390.0,32.4165,32.4346,32.3895,32.4255,71390.0
2016-08-26 15:25:00,36.01,36.09,36.0,36.08,114793.0,32.4346,32.5066,32.4255,32.4976,114793.0
2016-08-26 15:30:00,36.08,36.15,36.07,36.11,103741.0,32.4976,32.5607,32.4886,32.5246,103741.0
2016-08-26 15:35:00,36.11,36.14,36.08,36.13,88492.0,32.5246,32.5516,32.4976,32.5426,88492.0
2016-08-26 15:40:00,36.13,36.14,36.1,36.1,92151.0,32.5426,32.5516,32.5156,32.5156,92151.0
2016-08-26 15:45:00,36.11,36.15,36.08,36.13,122605.0,32.5246,32.5607,32.4976,32.5426,122605.0
2016-08-26 15:50:00,36.13,36.14,36.08,36.08,143462.0,32.5426,32.5516,32.4976,32.4976,143462.0
2016-08-26 15:55:00,36.09,36.14,36.07,36.11,351070.0,32.5066,32.5516,32.4886,32.5246,351070.0
2016-08-29 09:30:00,36.27,36.45,36.26,36.42,190946.0,32.6687,32.8309,32.6597,32.8038,190946.0
2016-08-29 09:35:00,36.44,36.59,36.43,36.56,247017.0,32.8219,32.957,32.8129,32.9299,247017.0
2016-08-29 09:40:00,36.58,36.6,36.46,36.47,157597.0,32.948,32.966,32.8399,32.8489,157597.0
2016-08-29 09:45:00,36.47,36.49,36.41,36.45,150965.0,32.8489,32.8669,32.7948,32.8309,150965.0
2016-08-29 09:50:00,36.46,36.48,36.35,36.41,136913.0,32.8399,32.8579,32.7408,32.7948,136913.0
2016-08-29 09:55:00,36.4,36.43,36.35,36.37,86348.0,32.7858,32.8129,32.7408,32.7588,86348.0
2016-08-29 10:00:00,36.38,36.45,36.37,36.45,84694.0,32.7678,32.8309,32.7588,32.8309,84694.0
2016-08-29 10:05:00,36.45,36.48,36.43,36.44,62335.0,32.8309,32.8579,32.8129,32.8219,62335.0
2016-08-29 10:10:00,36.43,36.49,36.42,36.42,75188.0,32.8129,32.8669,32.8038,32.8038,75188.0
2016-08-29 10:15:00,36.43,36.46,36.42,36.44,88745.0,32.8129,32.8399,32.8038,32.8219,88745.0
2016-08-29 10:20:00,36.44,36.45,36.37,36.38,43847.0,32.8219,32.8309,32.7588,32.7678,43847.0
2016-08-29 10:25:00,36.39,36.42,36.38,36.42,44013.0,32.7768,32.8038,32.7678,32.8038,44013.0
2016-08-29 10:30:00,36.43,36.44,36.4,36.41,73342.0,32.8129,32.8219,32.7858,32.7948,73342.0
2016-08-29 10:35:00,36.41,36.44,36.41,36.41,52053.0,32.7948,32.8219,32.7948,32.7948,52053.0
2016-08-29 10:40:00,36.42,36.44,36.39,36.41,71661.0,32.8038,32.8219,32.7768,32.7948,71661.0
2016-08-29 10:45:00,36.41,36.42,36.37,36.37,110921.0,32.7948,32.8038,32.7588,32.7588,110921.0
2016-08-29 10:50:00,36.37,36.4,36.36,36.39,47557.0,32.7588,32.7858,32.7498,32.7768,47557.0
2016-08-29 10:55:00,36.39,36.41,36.38,36.4,37721.0,32.7768,32.7948,32.7678,32.7858,37721.0
2016-08-29 11:00:00,36.39,36.4,36.39,36.4,35417.0,32.7768,32.7858,32.7768,32.7858,35417.0
2016-08-29 11:05:00,36.4,36.42,36.39,36.42,59267.0,32.7858,32.8038,32.7768,32.8038,59267.0
2016-08-29 11:10:00,36.41,36.42,36.39,36.41,45377.0,32.7948,32.8038,32.7768,32.7948,45377.0
2016-08-29 11:15:00,36.41,36.43,36.4,36.4,65703.0,32.7948,32.8129,32.7858,32.7858,65703.0
2016-08-29 11:20:00,36.4,36.41,36.4,36.4,28272.0,32.7858,32.7948,32.7858,32.7858,28272.0
2016-08-29 11:25:00,36.41,36.48,36.4,36.48,52758.0,32.7948,32.8579,32.7858,32.8579,52758.0
2016-08-29 11:30:00,36.48,36.48,36.42,36.45,60539.0,32.8579,32.8579,32.8038,32.8309,60539.0
2016-08-29 11:35:00,36.45,36.46,36.4,36.4,38818.0,32.8309,32.8399,32.7858,32.7858,38818.0
2016-08-29 11:40:00,36.4,36.44,36.4,36.41,38477.0,32.7858,32.8219,32.7858,32.7948,38477.0
2016-08-29 11:45:00,36.41,36.44,36.41,36.43,24328.0,32.7948,32.8219,32.7948,32.8129,24328.0
2016-08-29 11:50:00,36.43,36.45,36.42,36.43,39800.0,32.8129,32.8309,32.8038,32.8129,39800.0
2016-08-29 11:55:00,36.44,36.44,36.39,36.41,43793.0,32.8219,32.8219,32.7768,32.7948,43793.0
2016-08-29 12:00:00,36.4,36.43,36.39,36.4,43030.0,32.7858,32.8129,32.7768,32.7858,43030.0
2016-08-29 12:05:00,36.4,36.42,36.4,36.41,25775.0,32.7858,32.8038,32.7858,32.7948,25775.0
2016-08-29 12:10:00,36.41,36.43,36.41,36.43,24351.0,32.7948,32.8129,32.7948,32.8129,24351.0
2016-08-29 12:15:00,36.43,36.44,36.42,36.43,22410.0,32.8129,32.8219,32.8038,32.8129,22410.0
2016-08-29 12:20:00,36.43,36.48,36.42,36.48,57677.0,32.8129,32.8579,32.8038,32.8579,57677.0
2016-08-29 12:25:00,36.48,36.48,36.46,36.46,28544.0,32.8579,32.8579,32.8399,32.8399,28544.0
2016-08-29 12:30:00,36.47,36.48,36.46,36.48,23268.0,32.8489,32.8579,32.8399,32.8579,23268.0
2016-08-29 12:35:00,36.49,36.49,36.47,36.48,19617.0,32.8669,32.8669,32.8489,32.8579,19617.0
2016-08-29 12:40:00,36.47,36.49,36.47,36.49,17849.0,32.8489,32.8669,32.8489,32.8669,17849.0
2016-08-29 12:45:00,36.48,36.5,36.47,36.49,27493.0,32.8579,32.8759,32.8489,32.8669,27493.0
2016-08-29 12:50:00,36.5,36.53,36.49,36.53,38813.0,32.8759,32.9029,32.8669,32.9029,38813.0
2016-08-29 12:55:00,36.53,36.55,36.52,36.54,43591.0,32.9029,32.9209,32.8939,32.9119,43591.0
2016-08-29 13:00:00,36.55,36.55,36.53,36.54,25293.0,32.9209,32.9209,32.9029,32.9119,25293.0
2016-08-29 13:05:00,36.54,36.54,36.51,36.52,53897.0,32.9119,32.9119,32.8849,32.8939,53897.0
2016-08-29 13:10:00,36.52,36.53,36.51,36.53,31977.0,32.8939,32.9029,32.8849,32.9029,31977.0
2016-08-29 13:15:00,36.52,36.53,36.51,36.51,34390.0,32.8939,32.9029,32.8849,32.8849,34390.0
2016-08-29 13:20:00,36.51,36.52,36.51,36.52,16527.0,32.8849,32.8939,32.8849,32.8939,16527.0
2016-08-29 13:25:00,36.51,36.52,36.5,36.51,37243.0,32.8849,32.8939,32.8759,32.8849,37243.0
2016-08-29 13:30:00,36.51,36.55,36.51,36.54,67112.0,32.8849,32.9209,32.8849,32.9119,67112.0
2016-08-29 13:35:00,36.55,36.56,36.54,36.56,56324.0,32.9209,32.9299,32.9119,32.9299,56324.0
2016-08-29 13:40:00,36.56,36.57,36.55,36.57,34670.0,32.9299,32.939,32.9209,32.939,34670.0
2016-08-29 13:45:00,36.56,36.57,36.55,36.55,29263.0,32.9299,32.939,32.9209,32.9209,29263.0
2016-08-29 13:50:00,36.56,36.57,36.52,36.52,73849.0,32.9299,32.939,32.8939,32.8939,73849.0
2016-08-29 13:55:00,36.52,36.53,36.52,36.53,17654.0,32.8939,32.9029,32.8939,32.9029,17654.0
2016-08-29 14:00:00,36.53,36.53,36.52,36.53,21471.0,32.9029,32.9029,32.8939,32.9029,21471.0
2016-08-29 14:05:00,36.52,36.53,36.52,36.52,16692.0,32.8939,32.9029,32.8939,32.8939,16692.0
2016-08-29 14:10:00,36.52,36.53,36.51,36.51,36631.0,32.8939,32.9029,32.8849,32.8849,36631.0
2016-08-29 14:15:00,36.52,36.52,36.51,36.52,19544.0,32.8939,32.8939,32.8849,32.8939,19544.0
2016-08-29 14:20:00,36.52,36.55,36.51,36.55,57591.0,32.8939,32.9209,32.8849,32.9209,57591.0
2016-08-29 14:25:00,36.55,36.55,36.52,36.52,50891.0,32.9209,32.9209,32.8939,32.8939,50891.0
2016-08-29 14:30:00,36.52,36.53,36.5,36.52,52303.0,32.8939,32.9029,32.8759,32.8939,52303.0
2016-08-29 14:35:00,36.52,36.54,36.51,36.53,71226.0,32.8939,32.9119,32.8849,32.9029,71226.0
2016-08-29 14:40:00,36.53,36.54,36.53,36.54,35490.0,32.9029,32.9119,32.9029,32.9119,35490.0
2016-08-29 14:45:00,36.53,36.55,36.53,36.54,29593.0,32.9029,32.9209,32.9029,32.9119,29593.0
2016-08-29 14:50:00,36.55,36.58,36.54,36.58,49847.0,32.9209,32.948,32.9119,32.948,49847.0
2016-08-29 14:55:00,36.58,36.59,36.56,36.59,78141.0,32.948,32.957,32.9299,32.957,78141.0
2016-08-29 15:00:00,36.59,36.59,36.56,36.57,73926.0,32.957,32.957,32.9299,32.939,73926.0
2016-08-29 15:05:00,36.57,36.58,36.57,36.58,40984.0,32.939,32.948,32.939,32.948,40984.0
2016-08-29 15:10:00,36.58,36.6,36.57,36.59,39566.0,32.948,32.966,32.939,32.957,39566.0
2016-08-29 15:15:00,36.59,36.59,36.58,36.59,28365.0,32.957,32.957,32.948,32.957,28365.0
2016-08-29 15:20:00,36.58,36.6,36.57,36.58,94146.0,32.948,32.966,32.939,32.948,94146.0
2016-08-29 15:25:00,36.57,36.58,36.53,36.53,68215.0,32.939,32.948,32.9029,32.9029,68215.0
2016-08-29 15:30:00,36.53,36.54,36.53,36.54,25552.0,32.9029,32.9119,32.9029,32.9119,25552.0
2016-08-29 15:35:00,36.53,36.54,36.51,36.52,86745.0,32.9029,32.9119,32.8849,32.8939,86745.0
2016-08-29 15:40:00,36.52,36.53,36.49,36.49,112475.0,32.8939,32.9029,32.8669,32.8669,112475.0
2016-08-29 15:45:00,36.49,36.55,36.49,36.52,311468.0,32.8669,32.9209,32.8669,32.8939,311468.0
2016-08-29 15:50:00,36.53,36.55,36.52,36.53,113535.0,32.9029,32.9209,32.8939,32.9029,113535.0
2016-08-29 15:55:00,36.53,36.56,36.51,36.55,334451.0,32.9029,32.9299,32.8849,32.9209,334451.0
2016-08-30 09:30:00,36.51,36.65,36.43,36.48,300498.0,32.8849,33.011,32.8129,32.8579,300498.0
2016-08-30 09:35:00,36.48,36.52,36.38,36.5,253653.0,32.8579,32.8939,32.7678,32.8759,253653.0
2016-08-30 09:40:00,36.51,36.63,36.5,36.54,152331.0,32.8849,32.993,32.8759,32.9119,152331.0
2016-08-30 09:45:00,36.54,36.76,36.52,36.68,166755.0,32.9119,33.1101,32.8939,33.038,166755.0
2016-08-30 09:50:00,36.69,36.79,36.63,36.79,159177.0,33.047,33.1371,32.993,33.1371,159177.0
2016-08-30 09:55:00,36.79,36.84,36.74,36.79,157531.0,33.1371,33.1821,33.0921,33.1371,157531.0
2016-08-30 10:00:00,36.78,36.89,36.76,36.83,156033.0,33.1281,33.2272,33.1101,33.1731,156033.0
2016-08-30 10:05:00,36.83,36.83,36.71,36.73,87796.0,33.1731,33.1731,33.0651,33.0831,87796.0
2016-08-30 10:10:00,36.73,36.9,36.71,36.87,142876.0,33.0831,33.2362,33.0651,33.2092,142876.0
2016-08-30 10:15:00,36.88,36.96,36.84,36.93,200187.0,33.2182,33.2902,33.1821,33.2632,200187.0
2016-08-30 10:20:00,36.93,36.98,36.89,36.97,152932.0,33.2632,33.3082,33.2272,33.2992,152932.0
2016-08-30 10:25:00,36.97,37.1,36.96,37.07,268247.0,33.2992,33.4163,33.2902,33.3893,268247.0
2016-08-30 10:30:00,37.06,37.07,36.96,36.98,161736.0,33.3803,33.3893,33.2902,33.3082,161736.0
2016-08-30 10:35:00,36.98,37.04,36.97,37.04,177987.0,33.3082,33.3623,33.2992,33.3623,177987.0
2016-08-30 10:40:00,37.03,37.13,37.02,37.12,350381.0,33.3533,33.4433,33.3443,33.4343,350381.0
2016-08-30 10:45:00,37.12,37.23,37.09,37.2,202224.0,33.4343,33.5334,33.4073,33.5064,202224.0
2016-08-30 10:50:00,37.19,37.2,37.11,37.13,168862.0,33.4974,33.5064,33.4253,33.4433,168862.0
2016-08-30 10:55:00,37.12,37.17,37.1,37.16,116272.0,33.4343,33.4794,33.4163,33.4704,116272.0
2016-08-30 11:00:00,37.15,37.18,37.14,37.18,124259.0,33.4614,33.4884,33.4524,33.4884,124259.0
2016-08-30 11:05:00,37.18,37.19,37.14,37.18,102089.0,33.4884,33.4974,33.4524,33.4884,102089.0
2016-08-30 11:10:00,37.19,37.22,37.17,37.21,154623.0,33.4974,33.5244,33.4794,33.5154,154623.0
2016-08-30 11:15:00,37.21,37.26,37.2,37.23,258012.0,33.5154,33.5604,33.5064,33.5334,258012.0
2016-08-30 11:20:00,37.23,37.3,37.22,37.27,157428.0,33.5334,33.5965,33.5244,33.5694,157428.0
2016-08-30 11:25:00,37.26,37.32,37.24,37.29,106135.0,33.5604,33.6145,33.5424,33.5875,106135.0
2016-08-30 11:30:00,37.29,37.37,37.27,37.34,151731.0,33.5875,33.6595,33.5694,33.6325,151731.0
2016-08-30 11:35:00,37.34,37.43,37.32,37.41,138318.0,33.6325,33.7136,33.6145,33.6955,138318.0
2016-08-30 11:40:00,37.41,37.42,37.33,37.35,91788.0,33.6955,33.7046,33.6235,33.6415,91788.0
2016-08-30 11:45:00,37.35,37.4,37.35,37.36,51816.0,33.6415,33.6865,33.6415,33.6505,51816.0
2016-08-30 11:50:00,37.36,37.45,37.36,37.43,95226.0,33.6505,33.7316,33.6505,33.7136,95226.0
2016-08-30 11:55:00,37.43,37.45,37.39,37.42,76093.0,33.7136,33.7316,33.6775,33.7046,76093.0
2016-08-30 12:00:00,37.42,37.52,37.41,37.52,154323.0,33.7046,33.7946,33.6955,33.7946,154323.0
2016-08-30 12:05:00,37.52,37.6,37.51,37.58,117454.0,33.7946,33.8667,33.7856,33.8487,117454.0
2016-08-30 12:10:00,37.57,37.58,37.54,37.56,51600.0,33.8397,33.8487,33.8126,33.8307,51600.0
2016-08-30 12:15:00,37.56,37.59,37.54,37.58,87005.0,33.8307,33.8577,33.8126,33.8487,87005.0
2016-08-30 12:20:00,37.57,37.58,37.5,37.53,60138.0,33.8397,33.8487,33.7766,33.8036,60138.0
2016-08-30 12:25:00,37.53,37.55,37.49,37.52,84399.0,33.8036,33.8216,33.7676,33.7946,84399.0
2016-08-30 12:30:00,37.52,37.53,37.46,37.48,90811.0,33.7946,33.8036,33.7406,33.7586,90811.0
2016-08-30 12:35:00,37.48,37.49,37.42,37.47,107834.0,33.7586,33.7676,33.7046,33.7496,107834.0
2016-08-30 12:40:00,37.46,37.46,37.33,37.34,172185.0,33.7406,33.7406,33.6235,33.6325,172185.0
2016-08-30 12:45:00,37.33,37.35,37.27,37.3,143752.0,33.6235,33.6415,33.5694,33.5965,143752.0
2016-08-30 12:50:00,37.29,37.3,37.22,37.23,109870.0,33.5875,33.5965,33.5244,33.5334,109870.0
2016-08-30 12:55:00,37.23,37.31,37.22,37.31,68845.0,33.5334,33.6055,33.5244,33.6055,68845.0
2016-08-30 13:00:00,37.31,37.32,37.23,37.25,43266.0,33.6055,33.6145,33.5334,33.5514,43266.0
2016-08-30 13:05:00,37.25,37.26,37.22,37.22,33962.0,33.5514,33.5604,33.5244,33.5244,33962.0
2016-08-30 13:10:00,37.23,37.23,37.16,37.18,81969.0,33.5334,33.5334,33.4704,33.4884,81969.0
2016-08-30 13:15:00,37.18,37.25,37.16,37.2,54721.0,33.4884,33.5514,33.4704,33.5064,54721.0
2016-08-30 13:20:00,37.2,37.23,37.19,37.21,58827.0,33.5064,33.5334,33.4974,33.5154,58827.0
2016-08-30 13:25:00,37.21,37.23,37.2,37.22,28273.0,33.5154,33.5334,33.5064,33.5244,28273.0
2016-08-30 13:30:00,37.22,37.23,37.19,37.2,44387.0,33.5244,33.5334,33.4974,33.5064,44387.0
2016-08-30 13:35:00,37.2,37.21,37.17,37.17,60015.0,33.5064,33.5154,33.4794,33.4794,60015.0
2016-08-30 13:40:00,37.18,37.18,37.11,37.14,65984.0,33.4884,33.4884,33.4253,33.4524,65984.0
2016-08-30 13:45:00,37.13,37.16,37.12,37.14,27544.0,33.4433,33.4704,33.4343,33.4524,27544.0
2016-08-30 13:50:00,37.14,37.18,37.14,37.17,52647.0,33.4524,33.4884,33.4524,33.4794,52647.0
2016-08-30 13:55:00,37.16,37.18,37.13,37.14,34043.0,33.4704,33.4884,33.4433,33.4524,34043.0
2016-08-30 14:00:00,37.13,37.14,37.0,37.03,134259.0,33.4433,33.4524,33.3263,33.3533,134259.0
2016-08-30 14:05:00,37.02,37.06,37.0,37.01,45887.0,33.3443,33.3803,33.3263,33.3353,45887.0
2016-08-30 14:10:00,37.02,37.07,37.01,37.07,62995.0,33.3443,33.3893,33.3353,33.3893,62995.0
2016-08-30 14:15:00,37.07,37.1,37.02,37.03,46365.0,33.3893,33.4163,33.3443,33.3533,46365.0
2016-08-30 14:20:00,37.02,37.05,37.01,37.02,49259.0,33.3443,33.3713,33.3353,33.3443,49259.0
2016-08-30 14:25:00,37.02,37.04,37.01,37.04,45081.0,33.3443,33.3623,33.3353,33.3623,45081.0
2016-08-30 14:30:00,37.04,37.04,37.01,37.03,49206.0,33.3623,33.3623,33.3353,33.3533,49206.0
2016-08-30 14:35:00,37.04,37.1,37.02,37.09,75129.0,33.3623,33.4163,33.3443,33.4073,75129.0
2016-08-30 14:40:00,37.09,37.11,37.08,37.1,65451.0,33.4073,33.4253,33.3983,33.4163,65451.0
2016-08-30 14:45:00,37.1,37.13,37.09,37.12,59767.0,33.4163,33.4433,33.4073,33.4343,59767.0
2016-08-30 14:50:00,37.12,37.18,37.11,37.16,48927.0,33.4343,33.4884,33.4253,33.4704,48927.0
2016-08-30 14:55:00,37.15,37.19,37.15,37.18,89350.0,33.4614,33.4974,33.4614,33.4884,89350.0
2016-08-30 15:00:00,37.18,37.18,37.13,37.16,62786.0,33.4884,33.4884,33.4433,33.4704,62786.0
2016-08-30 15:05:00,37.16,37.19,37.15,37.17,49964.0,33.4704,33.4974,33.4614,33.4794,49964.0
2016-08-30 15:10:00,37.17,37.18,37.15,37.15,51572.0,33.4794,33.4884,33.4614,33.4614,51572.0
2016-08-30 15:15:00,37.15,37.17,37.09,37.11,70387.0,33.4614,33.4794,33.4073,33.4253,70387.0
2016-08-30 15:20:00,37.11,37.11,37.08,37.1,56208.0,33.4253,33.4253,33.3983,33.4163,56208.0
2016-08-30 15:25:00,37.11,37.11,37.05,37.07,50636.0,33.4253,33.4253,33.3713,33.3893,50636.0
2016-08-30 15:30:00,37.07,37.1,37.05,37.05,93761.0,33.3893,33.4163,33.3713,33.3713,93761.0
2016-08-30 15:35:00,37.05,37.12,37.03,37.12,93830.0,33.3713,33.4343,33.3533,33.4343,93830.0
2016-08-30 15:40:00,37.11,37.14,37.11,37.13,103912.0,33.4253,33.4524,33.4253,33.4433,103912.0
2016-08-30 15:45:00,37.13,37.17,37.1,37.1,164823.0,33.4433,33.4794,33.4163,33.4163,164823.0
2016-08-30 15:50:00,37.11,37.14,37.1,37.13,157243.0,33.4253,33.4524,33.4163,33.4433,157243.0
2016-08-30 15:55:00,37.14,37.16,37.11,37.15,297184.0,33.4524,33.4704,33.4253,33.4614,297184.0
2016-08-31 09:30:00,37.32,37.32,36.81,36.91,290141.0,33.6145,33.6145,33.1551,33.2452,290141.0
2016-08-31 09:35:00,36.89,37.05,36.84,37.01,239092.0,33.2272,33.3713,33.1821,33.3353,239092.0
2016-08-31 09:40:00,37.01,37.15,37.0,37.08,217901.0,33.3353,33.4614,33.3263,33.3983,217901.0
2016-08-31 09:45:00,37.1,37.12,37.0,37.1,136395.0,33.4163,33.4343,33.3263,33.4163,136395.0
2016-08-31 09:50:00,37.1,37.14,37.01,37.02,93323.0,33.4163,33.4524,33.3353,33.3443,93323.0
2016-08-31 09:55:00,37.03,37.09,37.02,37.09,112828.0,33.3533,33.4073,33.3443,33.4073,112828.0
2016-08-31 10:00:00,37.09,37.09,36.96,36.98,227110.0,33.4073,33.4073,33.2902,33.3082,227110.0
2016-08-31 10:05:00,36.99,37.05,36.95,36.97,174136.0,33.3172,33.3713,33.2812,33.2992,174136.0
2016-08-31 10:10:00,36.98,37.0,36.87,36.93,250903.0,33.3082,33.3263,33.2092,33.2632,250903.0
2016-08-31 10:15:00,36.94,36.95,36.84,36.87,176326.0,33.2722,33.2812,33.1821,33.2092,176326.0
2016-08-31 10:20:00,36.87,36.89,36.82,36.84,286792.0,33.2092,33.2272,33.1641,33.1821,286792.0
2016-08-31 10:25:00,36.84,36.87,36.82,36.84,105028.0,33.1821,33.2092,33.1641,33.1821,105028.0
2016-08-31 10:30:00,36.83,36.87,36.79,36.82,269205.0,33.1731,33.2092,33.1371,33.1641,269205.0
2016-08-31 10:35:00,36.82,36.86,36.76,36.84,164012.0,33.1641,33.2002,33.1101,33.1821,164012.0
2016-08-31 10:40:00,36.83,36.83,36.73,36.75,124380.0,33.1731,33.1731,33.0831,33.1011,124380.0
2016-08-31 10:45:00,36.76,36.83,36.75,36.78,78171.0,33.1101,33.1731,33.1011,33.1281,78171.0
2016-08-31 10:50:00,36.79,36.8,36.71,36.71,166238.0,33.1371,33.1461,33.0651,33.0651,166238.0
2016-08-31 10:55:00,36.72,36.72,36.62,36.63,186465.0,33.0741,33.0741,32.984,32.993,186465.0
2016-08-31 11:00:00,36.62,36.65,36.46,36.47,231818.0,32.984,33.011,32.8399,32.8489,231818.0
2016-08-31 11:05:00,36.48,36.5,36.35,36.36,508870.0,32.8579,32.8759,32.7408,32.7498,508870.0
2016-08-31 11:10:00,36.37,36.41,36.25,36.26,404366.0,32.7588,32.7948,32.6507,32.6597,404366.0
2016-08-31 11:15:00,36.26,36.38,36.24,36.25,251842.0,32.6597,32.7678,32.6417,32.6507,251842.0
2016-08-31 11:20:00,36.24,36.32,36.2,36.21,274530.0,32.6417,32.7138,32.6057,32.6147,274530.0
2016-08-31 11:25:00,36.22,36.3,36.21,36.27,216234.0,32.6237,32.6958,32.6147,32.6687,216234.0
2016-08-31 11:30:00,36.27,36.34,36.22,36.22,271132.0,32.6687,32.7318,32.6237,32.6237,271132.0
2016-08-31 11:35:00,36.21,36.23,36.04,36.09,267134.0,32.6147,32.6327,32.4616,32.5066,267134.0
2016-08-31 11:40:00,36.09,36.14,36.04,36.05,212453.0,32.5066,32.5516,32.4616,32.4706,212453.0
2016-08-31 11:45:00,36.06,36.09,36.02,36.04,118250.0,32.4796,32.5066,32.4436,32.4616,118250.0
2016-08-31 11:50:00,36.05,36.12,36.04,36.09,98065.0,32.4706,32.5336,32.4616,32.5066,98065.0
2016-08-31 11:55:00,36.09,36.13,36.06,36.13,137314.0,32.5066,32.5426,32.4796,32.5426,137314.0
2016-08-31 12:00:00,36.12,36.15,36.06,36.07,206928.0,32.5336,32.5607,32.4796,32.4886,206928.0
2016-08-31 12:05:00,36.06,36.11,36.02,36.11,170865.0,32.4796,32.5246,32.4436,32.5246,170865.0
2016-08-31 12:10:00,36.11,36.13,36.06,36.09,131653.0,32.5246,32.5426,32.4796,32.5066,131653.0
2016-08-31 12:15:00,36.09,36.1,36.03,36.07,234010.0,32.5066,32.5156,32.4526,32.4886,234010.0
2016-08-31 12:20:00,36.08,36.18,36.07,36.18,71427.0,32.4976,32.5877,32.4886,32.5877,71427.0
2016-08-31 12:25:00,36.17,36.24,36.16,36.23,192207.0,32.5787,32.6417,32.5697,32.6327,192207.0
2016-08-31 12:30:00,36.23,36.25,36.21,36.22,119856.0,32.6327,32.6507,32.6147,32.6237,119856.0
2016-08-31 12:35:00,36.23,36.35,36.22,36.33,147817.0,32.6327,32.7408,32.6237,32.7228,147817.0
2016-08-31 12:40:00,36.34,36.35,36.29,36.29,114896.0,32.7318,32.7408,32.6868,32.6868,114896.0
2016-08-31 12:45:00,36.3,36.34,36.27,36.33,68902.0,32.6958,32.7318,32.6687,32.7228,68902.0
2016-08-31 12:50:00,36.34,36.34,36.31,36.33,53308.0,32.7318,32.7318,32.7048,32.7228,53308.0
2016-08-31 12:55:00,36.33,36.39,36.31,36.37,148717.0,32.7228,32.7768,32.7048,32.7588,148717.0
2016-08-31 13:00:00,36.38,36.39,36.37,36.39,43381.0,32.7678,32.7768,32.7588,32.7768,43381.0
2016-08-31 13:05:00,36.39,36.41,36.36,36.37,85821.0,32.7768,32.7948,32.7498,32.7588,85821.0
2016-08-31 13:10:00,36.36,36.38,36.3,36.36,78490.0,32.7498,32.7678,32.6958,32.7498,78490.0
2016-08-31 13:15:00,36.36,36.36,36.26,36.32,63955.0,32.7498,32.7498,32.6597,32.7138,63955.0
2016-08-31 13:20:00,36.33,36.33,36.28,36.31,49539.0,32.7228,32.7228,32.6777,32.7048,49539.0
2016-08-31 13:25:00,36.31,36.37,36.29,36.36,159125.0,32.7048,32.7588,32.6868,32.7498,159125.0
2016-08-31 13:30:00,36.37,36.37,36.33,36.37,67940.0,32.7588,32.7588,32.7228,32.7588,67940.0
2016-08-31 13:35:00,36.37,36.39,36.36,36.37,42573.0,32.7588,32.7768,32.7498,32.7588,42573.0
2016-08-31 13:40:00,36.37,36.4,36.36,36.4,78575.0,32.7588,32.7858,32.7498,32.7858,78575.0
2016-08-31 13:45:00,36.4,36.4,36.33,36.35,38672.0,32.7858,32.7858,32.7228,32.7408,38672.0
2016-08-31 13:50:00,36.34,36.42,36.34,36.39,53996.0,32.7318,32.8038,32.7318,32.7768,53996.0
2016-08-31 13:55:00,36.39,36.39,36.37,36.39,48731.0,32.7768,32.7768,32.7588,32.7768,48731.0
2016-08-31 14:00:00,36.39,36.42,36.38,36.42,51502.0,32.7768,32.8038,32.7678,32.8038,51502.0
2016-08-31 14:05:00,36.42,36.52,36.41,36.49,114111.0,32.8038,32.8939,32.7948,32.8669,114111.0
2016-08-31 14:10:00,36.5,36.53,36.47,36.52,98972.0,32.8759,32.9029,32.8489,32.8939,98972.0
2016-08-31 14:15:00,36.53,36.53,36.46,36.5,63363.0,32.9029,32.9029,32.8399,32.8759,63363.0
2016-08-31 14:20:00,36.5,36.5,36.47,36.5,51409.0,32.8759,32.8759,32.8489,32.8759,51409.0
2016-08-31 14:25:00,36.51,36.52,36.49,36.5,25499.0,32.8849,32.8939,32.8669,32.8759,25499.0
2016-08-31 14:30:00,36.49,36.52,36.48,36.51,69026.0,32.8669,32.8939,32.8579,32.8849,69026.0
2016-08-31 14:35:00,36.51,36.57,36.5,36.54,98671.0,32.8849,32.939,32.8759,32.9119,98671.0
2016-08-31 14:40:00,36.55,36.55,36.53,36.54,49913.0,32.9209,32.9209,32.9029,32.9119,49913.0
2016-08-31 14:45:00,36.54,36.57,36.53,36.53,60623.0,32.9119,32.939,32.9029,32.9029,60623.0
2016-08-31 14:50:00,36.54,36.54,36.52,36.54,42815.0,32.9119,32.9119,32.8939,32.9119,42815.0
2016-08-31 14:55:00,36.54,36.59,36.53,36.58,127880.0,32.9119,32.957,32.9029,32.948,127880.0
2016-08-31 15:00:00,36.57,36.63,36.56,36.61,121039.0,32.939,32.993,32.9299,32.975,121039.0
2016-08-31 15:05:00,36.62,36.65,36.6,36.64,72690.0,32.984,33.011,32.966,33.002,72690.0
2016-08-31 15:10:00,36.64,36.65,36.61,36.63,42736.0,33.002,33.011,32.975,32.993,42736.0
2016-08-31 15:15:00,36.63,36.7,36.63,36.66,78818.0,32.993,33.056,32.993,33.02,78818.0
2016-08-31 15:20:00,36.66,36.68,36.64,36.65,73531.0,33.02,33.038,33.002,33.011,73531.0
2016-08-31 15:25:00,36.65,36.71,36.63,36.65,140758.0,33.011,33.0651,32.993,33.011,140758.0
2016-08-31 15:30:00,36.64,36.69,36.64,36.69,119592.0,33.002,33.047,33.002,33.047,119592.0
2016-08-31 15:35:00,36.69,36.72,36.68,36.7,179236.0,33.047,33.0741,33.038,33.056,179236.0
2016-08-31 15:40:00,36.7,36.79,36.7,36.79,139943.0,33.056,33.1371,33.056,33.1371,139943.0
2016-08-31 15:45:00,36.79,36.8,36.71,36.73,186172.0,33.1371,33.1461,33.0651,33.0831,186172.0
2016-08-31 15:50:00,36.73,36.76,36.72,36.76,210339.0,33.0831,33.1101,33.0741,33.1101,210339.0
2016-08-31 15:55:00,36.76,36.8,36.75,36.76,483448.0,33.1101,33.1461,33.1011,33.1101,483448.0
2016-09-01 09:30:00,37.0,37.14,36.91,37.0,246477.0,33.3263,33.4524,33.2452,33.3263,246477.0
2016-09-01 09:35:00,37.01,37.15,37.0,37.02,213205.0,33.3353,33.4614,33.3263,33.3443,213205.0
2016-09-01 09:40:00,37.02,37.05,36.98,37.0,86964.0,33.3443,33.3713,33.3082,33.3263,86964.0
2016-09-01 09:45:00,37.02,37.1,37.0,37.07,132668.0,33.3443,33.4163,33.3263,33.3893,132668.0
2016-09-01 09:50:00,37.07,37.09,36.87,36.92,185131.0,33.3893,33.4073,33.2092,33.2542,185131.0
2016-09-01 09:55:00,36.93,37.01,36.85,36.86,84991.0,33.2632,33.3353,33.1911,33.2002,84991.0
2016-09-01 10:00:00,36.86,36.97,36.78,36.96,145689.0,33.2002,33.2992,33.1281,33.2902,145689.0
2016-09-01 10:05:00,36.96,36.97,36.79,36.84,94067.0,33.2902,33.2992,33.1371,33.1821,94067.0
2016-09-01 10:10:00,36.84,36.88,36.78,36.88,96027.0,33.1821,33.2182,33.1281,33.2182,96027.0
2016-09-01 10:15:00,36.88,36.9,36.82,36.85,71054.0,33.2182,33.2362,33.1641,33.1911,71054.0
2016-09-01 10:20:00,36.85,36.85,36.67,36.8,148423.0,33.1911,33.1911,33.029,33.1461,148423.0
2016-09-01 10:25:00,36.8,36.81,36.65,36.66,141120.0,33.1461,33.1551,33.011,33.02,141120.0
2016-09-01 10:30:00,36.67,36.67,36.51,36.52,193404.0,33.029,33.029,32.8849,32.8939,193404.0
2016-09-01 10:35:00,36.52,36.56,36.51,36.52,78886.0,32.8939,32.9299,32.8849,32.8939,78886.0
2016-09-01 10:40:00,36.52,36.65,36.5,36.6,130815.0,32.8939,33.011,32.8759,32.966,130815.0
2016-09-01 10:45:00,36.59,36.6,36.54,36.58,163211.0,32.957,32.966,32.9119,32.948,163211.0
2016-09-01 10:50:00,36.58,36.6,36.54,36.56,124417.0,32.948,32.966,32.9119,32.9299,124417.0
2016-09-01 10:55:00,36.57,36.57,36.45,36.46,135794.0,32.939,32.939,32.8309,32.8399,135794.0
2016-09-01 11:00:00,36.45,36.46,36.32,36.43,173118.0,32.8309,32.8399,32.7138,32.8129,173118.0
2016-09-01 11:05:00,36.43,36.57,36.42,36.51,147498.0,32.8129,32.939,32.8038,32.8849,147498.0
2016-09-01 11:10:00,36.51,36.54,36.5,36.5,66151.0,32.8849,32.9119,32.8759,32.8759,66151.0
2016-09-01 11:15:00,36.51,36.53,36.44,36.5,66875.0,32.8849,32.9029,32.8219,32.8759,66875.0
2016-09-01 11:20:00,36.5,36.52,36.47,36.51,91400.0,32.8759,32.8939,32.8489,32.8849,91400.0
2016-09-01 11:25:00,36.52,36.61,36.51,36.58,111385.0,32.8939,32.975,32.8849,32.948,111385.0
2016-09-01 11:30:00,36.58,36.6,36.53,36.59,72481.0,32.948,32.966,32.9029,32.957,72481.0
2016-09-01 11:35:00,36.59,36.6,36.54,36.58,61202.0,32.957,32.966,32.9119,32.948,61202.0
2016-09-01 11:40:00,36.58,36.62,36.55,36.62,58868.0,32.948,32.984,32.9209,32.984,58868.0
2016-09-01 11:45:00,36.62,36.62,36.59,36.59,34975.0,32.984,32.984,32.957,32.957,34975.0
2016-09-01 11:50:00,36.59,36.6,36.55,36.59,48158.0,32.957,32.966,32.9209,32.957,48158.0
2016-09-01 11:55:00,36.58,36.62,36.58,36.6,24437.0,32.948,32.984,32.948,32.966,24437.0
2016-09-01 12:00:00,36.59,36.6,36.58,36.6,19531.0,32.957,32.966,32.948,32.966,19531.0
2016-09-01 12:05:00,36.6,36.62,36.59,36.59,41999.0,32.966,32.984,32.957,32.957,41999.0
2016-09-01 12:10:00,36.6,36.61,36.57,36.61,31801.0,32.966,32.975,32.939,32.975,31801.0
2016-09-01 12:15:00,36.61,36.66,36.6,36.64,78292.0,32.975,33.02,32.966,33.002,78292.0
2016-09-01 12:20:00,36.64,36.77,36.62,36.77,56203.0,33.002,33.1191,32.984,33.1191,56203.0
2016-09-01 12:25:00,36.78,36.79,36.73,36.76,29089.0,33.1281,33.1371,33.0831,33.1101,29089.0
2016-09-01 12:30:00,36.75,36.82,36.74,36.78,34736.0,33.1011,33.1641,33.0921,33.1281,34736.0
2016-09-01 12:35:00,36.78,36.8,36.73,36.73,40107.0,33.1281,33.1461,33.0831,33.0831,40107.0
2016-09-01 12:40:00,36.74,36.76,36.7,36.73,47700.0,33.0921,33.1101,33.056,33.0831,47700.0
2016-09-01 12:45:00,36.72,36.74,36.71,36.74,34730.0,33.0741,33.0921,33.0651,33.0921,34730.0
2016-09-01 12:50:00,36.74,36.77,36.71,36.71,71334.0,33.0921,33.1191,33.0651,33.0651,71334.0
2016-09-01 12:55:00,36.71,36.74,36.7,36.7,42681.0,33.0651,33.0921,33.056,33.056,42681.0
2016-09-01 13:00:00,36.7,36.71,36.69,36.69,25034.0,33.056,33.0651,33.047,33.047,25034.0
2016-09-01 13:05:00,36.69,36.7,36.63,36.63,42704.0,33.047,33.056,32.993,32.993,42704.0
2016-09-01 13:10:00,36.63,36.64,36.61,36.61,37554.0,32.993,33.002,32.975,32.975,37554.0
2016-09-01 13:15:00,36.62,36.67,36.61,36.67,62619.0,32.984,33.029,32.975,33.029,62619.0
2016-09-01 13:20:00,36.67,36.68,36.64,36.66,42550.0,33.029,33.038,33.002,33.02,42550.0
2016-09-01 13:25:00,36.66,36.66,36.65,36.65,42591.0,33.02,33.02,33.011,33.011,42591.0
2016-09-01 13:30:00,36.66,36.7,36.66,36.69,24471.0,33.02,33.056,33.02,33.047,24471.0
2016-09-01 13:35:00,36.69,36.72,36.68,36.68,36255.0,33.047,33.0741,33.038,33.038,36255.0
2016-09-01 13:40:00,36.68,36.72,36.67,36.7,34042.0,33.038,33.0741,33.029,33.056,34042.0
2016-09-01 13:45:00,36.69,36.72,36.69,36.69,19608.0,33.047,33.0741,33.047,33.047,19608.0
2016-09-01 13:50:00,36.7,36.72,36.69,36.7,17723.0,33.056,33.0741,33.047,33.056,17723.0
2016-09-01 13:55:00,36.7,36.7,36.67,36.68,11950.0,33.056,33.056,33.029,33.038,11950.0
2016-09-01 14:00:00,36.67,36.67,36.61,36.64,57935.0,33.029,33.029,32.975,33.002,57935.0
2016-09-01 14:05:00,36.63,36.67,36.63,36.64,38261.0,32.993,33.029,32.993,33.002,38261.0
2016-09-01 14:10:00,36.64,36.65,36.62,36.62,38626.0,33.002,33.011,32.984,32.984,38626.0
2016-09-01 14:15:00,36.63,36.66,36.61,36.66,28095.0,32.993,33.02,32.975,33.02,28095.0
2016-09-01 14:20:00,36.66,36.68,36.64,36.66,52937.0,33.02,33.038,33.002,33.02,52937.0
2016-09-01 14:25:00,36.66,36.69,36.65,36.68,25467.0,33.02,33.047,33.011,33.038,25467.0
2016-09-01 14:30:00,36.68,36.69,36.65,36.65,30173.0,33.038,33.047,33.011,33.011,30173.0
2016-09-01 14:35:00,36.65,36.66,36.61,36.63,28647.0,33.011,33.02,32.975,32.993,28647.0
2016-09-01 14:40:00,36.63,36.65,36.62,36.62,31198.0,32.993,33.011,32.984,32.984,31198.0
2016-09-01 14:45:00,36.62,36.66,36.61,36.63,33527.0,32.984,33.02,32.975,32.993,33527.0
2016-09-01 14:50:00,36.63,36.67,36.61,36.66,96284.0,32.993,33.029,32.975,33.02,96284.0
2016-09-01 14:55:00,36.67,36.68,36.65,36.65,29744.0,33.029,33.038,33.011,33.011,29744.0
2016-09-01 15:00:00,36.66,36.67,36.64,36.64,28226.0,33.02,33.029,33.002,33.002,28226.0
2016-09-01 15:05:00,36.63,36.64,36.57,36.61,60272.0,32.993,33.002,32.939,32.975,60272.0
2016-09-01 15:10:00,36.62,36.64,36.6,36.63,51333.0,32.984,33.002,32.966,32.993,51333.0
2016-09-01 15:15:00,36.62,36.64,36.61,36.63,47926.0,32.984,33.002,32.975,32.993,47926.0
2016-09-01 15:20:00,36.63,36.67,36.62,36.63,64406.0,32.993,33.029,32.984,32.993,64406.0
2016-09-01 15:25:00,36.63,36.64,36.6,36.6,60144.0,32.993,33.002,32.966,32.966,60144.0
2016-09-01 15:30:00,36.6,36.61,36.6,36.61,24081.0,32.966,32.975,32.966,32.975,24081.0
2016-09-01 15:35:00,36.6,36.62,36.59,36.61,95294.0,32.966,32.984,32.957,32.975,95294.0
2016-09-01 15:40:00,36.62,36.72,36.61,36.71,108176.0,32.984,33.0741,32.975,33.0651,108176.0
2016-09-01 15:45:00,36.72,36.74,36.71,36.71,75639.0,33.0741,33.0921,33.0651,33.0651,75639.0
2016-09-01 15:50:00,36.72,36.76,36.69,36.75,386473.0,33.0741,33.1101,33.047,33.1011,386473.0
2016-09-01 15:55:00,36.75,36.82,36.74,36.81,549259.0,33.1011,33.1641,33.0921,33.1551,549259.0
2016-09-02 09:30:00,36.67,37.05,36.67,37.04,322589.0,33.029,33.3713,33.029,33.3623,322589.0
2016-09-02 09:35:00,37.04,37.1,36.93,37.05,429934.0,33.3623,33.4163,33.2632,33.3713,429934.0
2016-09-02 09:40:00,37.04,37.34,37.04,37.31,439535.0,33.3623,33.6325,33.3623,33.6055,439535.0
2016-09-02 09:45:00,37.32,37.34,37.08,37.18,295117.0,33.6145,33.6325,33.3983,33.4884,295117.0
2016-09-02 09:50:00,37.18,37.45,37.15,37.44,225413.0,33.4884,33.7316,33.4614,33.7226,225413.0
2016-09-02 09:55:00,37.43,37.49,37.4,37.45,195110.0,33.7136,33.7676,33.6865,33.7316,195110.0
2016-09-02 10:00:00,37.46,37.47,37.35,37.37,125830.0,33.7406,33.7496,33.6415,33.6595,125830.0
2016-09-02 10:05:00,37.38,37.45,37.33,37.4,175870.0,33.6685,33.7316,33.6235,33.6865,175870.0
2016-09-02 10:10:00,37.41,37.41,37.22,37.25,266372.0,33.6955,33.6955,33.5244,33.5514,266372.0
2016-09-02 10:15:00,37.24,37.33,37.13,37.15,171703.0,33.5424,33.6235,33.4433,33.4614,171703.0
2016-09-02 10:20:00,37.15,37.26,37.12,37.25,67423.0,33.4614,33.5604,33.4343,33.5514,67423.0
2016-09-02 10:25:00,37.25,37.29,37.21,37.25,136668.0,33.5514,33.5875,33.5154,33.5514,136668.0
2016-09-02 10:30:00,37.25,37.39,37.25,37.39,176348.0,33.5514,33.6775,33.5514,33.6775,176348.0
2016-09-02 10:35:00,37.39,37.4,37.33,37.36,151540.0,33.6775,33.6865,33.6235,33.6505,151540.0
2016-09-02 10:40:00,37.36,37.38,37.31,37.32,97029.0,33.6505,33.6685,33.6055,33.6145,97029.0
2016-09-02 10:45:00,37.33,37.35,37.23,37.3,224597.0,33.6235,33.6415,33.5334,33.5965,224597.0
2016-09-02 10:50:00,37.3,37.32,37.25,37.3,93741.0,33.5965,33.6145,33.5514,33.5965,93741.0
2016-09-02 10:55:00,37.31,37.36,37.25,37.26,105036.0,33.6055,33.6505,33.5514,33.5604,105036.0
2016-09-02 11:00:00,37.26,37.29,37.25,37.28,109351.0,33.5604,33.5875,33.5514,33.5785,109351.0
2016-09-02 11:05:00,37.28,37.3,37.24,37.27,47930.0,33.5785,33.5965,33.5424,33.5694,47930.0
2016-09-02 11:10:00,37.27,37.28,37.16,37.17,48668.0,33.5694,33.5785,33.4704,33.4794,48668.0
2016-09-02 11:15:00,37.17,37.19,37.14,37.15,43288.0,33.4794,33.4974,33.4524,33.4614,43288.0
2016-09-02 11:20:00,37.15,37.19,37.14,37.19,67702.0,33.4614,33.4974,33.4524,33.4974,67702.0
2016-09-02 11:25:00,37.2,37.21,37.16,37.17,43818.0,33.5064,33.5154,33.4704,33.4794,43818.0
2016-09-02 11:30:00,37.17,37.18,37.13,37.13,61591.0,33.4794,33.4884,33.4433,33.4433,61591.0
2016-09-02 11:35:00,37.13,37.15,37.09,37.15,89446.0,33.4433,33.4614,33.4073,33.4614,89446.0
2016-09-02 11:40:00,37.14,37.19,37.12,37.18,77534.0,33.4524,33.4974,33.4343,33.4884,77534.0
2016-09-02 11:45:00,37.18,37.2,37.14,37.15,32846.0,33.4884,33.5064,33.4524,33.4614,32846.0
2016-09-02 11:50:00,37.15,37.17,37.13,37.14,55506.0,33.4614,33.4794,33.4433,33.4524,55506.0
2016-09-02 11:55:00,37.14,37.18,37.13,37.15,54200.0,33.4524,33.4884,33.4433,33.4614,54200.0
2016-09-02 12:00:00,37.14,37.15,37.09,37.09,49955.0,33.4524,33.4614,33.4073,33.4073,49955.0
2016-09-02 12:05:00,37.09,37.12,37.09,37.1,63361.0,33.4073,33.4343,33.4073,33.4163,63361.0
2016-09-02 12:10:00,37.1,37.12,37.09,37.1,73956.0,33.4163,33.4343,33.4073,33.4163,73956.0
2016-09-02 12:15:00,37.11,37.12,37.05,37.06,130467.0,33.4253,33.4343,33.3713,33.3803,130467.0
2016-09-02 12:20:00,37.06,37.09,37.03,37.08,53587.0,33.3803,33.4073,33.3533,33.3983,53587.0
2016-09-02 12:25:00,37.07,37.1,37.05,37.08,157062.0,33.3893,33.4163,33.3713,33.3983,157062.0
2016-09-02 12:30:00,37.08,37.09,37.04,37.05,100030.0,33.3983,33.4073,33.3623,33.3713,100030.0
2016-09-02 12:35:00,37.05,37.06,37.03,37.05,107194.0,33.3713,33.3803,33.3533,33.3713,107194.0
2016-09-02 12:40:00,37.05,37.06,37.04,37.05,51911.0,33.3713,33.3803,33.3623,33.3713,51911.0
2016-09-02 12:45:00,37.06,37.06,37.02,37.05,38598.0,33.3803,33.3803,33.3443,33.3713,38598.0
2016-09-02 12:50:00,37.05,37.15,37.05,37.15,86593.0,33.3713,33.4614,33.3713,33.4614,86593.0
2016-09-02 12:55:00,37.15,37.15,37.13,37.13,20359.0,33.4614,33.4614,33.4433,33.4433,20359.0
2016-09-02 13:00:00,37.13,37.13,37.08,37.09,42708.0,33.4433,33.4433,33.3983,33.4073,42708.0
2016-09-02 13:05:00,37.08,37.09,37.03,37.05,49847.0,33.3983,33.4073,33.3533,33.3713,49847.0
2016-09-02 13:10:00,37.04,37.13,37.04,37.13,65239.0,33.3623,33.4433,33.3623,33.4433,65239.0
2016-09-02 13:15:00,37.13,37.15,37.12,37.12,20121.0,33.4433,33.4614,33.4343,33.4343,20121.0
2016-09-02 13:20:00,37.12,37.15,37.12,37.14,17077.0,33.4343,33.4614,33.4343,33.4524,17077.0
2016-09-02 13:25:00,37.13,37.16,37.11,37.14,38586.0,33.4433,33.4704,33.4253,33.4524,38586.0
2016-09-02 13:30:00,37.14,37.14,37.11,37.13,36771.0,33.4524,33.4524,33.4253,33.4433,36771.0
2016-09-02 13:35:00,37.13,37.13,37.11,37.11,50319.0,33.4433,33.4433,33.4253,33.4253,50319.0
2016-09-02 13:40:00,37.12,37.13,37.09,37.12,47464.0,33.4343,33.4433,33.4073,33.4343,47464.0
2016-09-02 13:45:00,37.12,37.12,37.11,37.12,23106.0,33.4343,33.4343,33.4253,33.4343,23106.0
2016-09-02 13:50:00,37.11,37.13,37.11,37.13,31121.0,33.4253,33.4433,33.4253,33.4433,31121.0
2016-09-02 13:55:00,37.13,37.14,37.08,37.08,71760.0,33.4433,33.4524,33.3983,33.3983,71760.0
2016-09-02 14:00:00,37.09,37.1,37.04,37.05,55603.0,33.4073,33.4163,33.3623,33.3713,55603.0
2016-09-02 14:05:00,37.05,37.08,37.04,37.04,43919.0,33.3713,33.3983,33.3623,33.3623,43919.0
2016-09-02 14:10:00,37.03,37.05,37.0,37.01,59328.0,33.3533,33.3713,33.3263,33.3353,59328.0
2016-09-02 14:15:00,37.01,37.03,36.99,36.99,94427.0,33.3353,33.3533,33.3172,33.3172,94427.0
2016-09-02 14:20:00,37.0,37.01,36.96,36.97,57577.0,33.3263,33.3353,33.2902,33.2992,57577.0
2016-09-02 14:25:00,36.97,37.0,36.92,36.93,83217.0,33.2992,33.3263,33.2542,33.2632,83217.0
2016-09-02 14:30:00,36.92,36.94,36.88,36.92,132396.0,33.2542,33.2722,33.2182,33.2542,132396.0
2016-09-02 14:35:00,36.91,36.98,36.91,36.98,65508.0,33.2452,33.3082,33.2452,33.3082,65508.0
2016-09-02 14:40:00,36.98,37.02,36.97,37.01,59877.0,33.3082,33.3443,33.2992,33.3353,59877.0
2016-09-02 14:45:00,37.01,37.03,37.0,37.03,52057.0,33.3353,33.3533,33.3263,33.3533,52057.0
2016-09-02 14:50:00,37.03,37.06,37.01,37.05,42505.0,33.3533,33.3803,33.3353,33.3713,42505.0
2016-09-02 14:55:00,37.06,37.08,37.01,37.02,104092.0,33.3803,33.3983,33.3353,33.3443,104092.0
2016-09-02 15:00:00,37.03,37.05,37.02,37.03,91652.0,33.3533,33.3713,33.3443,33.3533,91652.0
2016-09-02 15:05:00,37.03,37.06,37.02,37.06,117786.0,33.3533,33.3803,33.3443,33.3803,117786.0
2016-09-02 15:10:00,37.05,37.07,37.05,37.06,63578.0,33.3713,33.3893,33.3713,33.3803,63578.0
2016-09-02 15:15:00,37.06,37.07,37.03,37.06,104298.0,33.3803,33.3893,33.3533,33.3803,104298.0
2016-09-02 15:20:00,37.06,37.11,37.05,37.07,103186.0,33.3803,33.4253,33.3713,33.3893,103186.0
2016-09-02 15:25:00,37.08,37.14,37.08,37.14,120148.0,33.3983,33.4524,33.3983,33.4524,120148.0
2016-09-02 15:30:00,37.14,37.17,37.12,37.13,176347.0,33.4524,33.4794,33.4343,33.4433,176347.0
2016-09-02 15:35:00,37.13,37.22,37.13,37.22,236225.0,33.4433,33.5244,33.4433,33.5244,236225.0
2016-09-02 15:40:00,37.22,37.25,37.2,37.25,129428.0,33.5244,33.5514,33.5064,33.5514,129428.0
2016-09-02 15:45:00,37.25,37.25,37.16,37.19,200238.0,33.5514,33.5514,33.4704,33.4974,200238.0
2016-09-02 15:50:00,37.19,37.25,37.19,37.25,318263.0,33.4974,33.5514,33.4974,33.5514,318263.0
2016-09-02 15:55:00,37.25,37.27,37.17,37.17,645437.0,33.5514,33.5694,33.4794,33.4794,645437.0
2016-09-06 09:30:00,37.23,37.29,36.91,37.0,265622.0,33.5334,33.5875,33.2452,33.3263,265622.0
2016-09-06 09:35:00,36.99,37.12,36.93,36.94,191406.0,33.3172,33.4343,33.2632,33.2722,191406.0
2016-09-06 09:40:00,36.94,37.01,36.87,36.88,191113.0,33.2722,33.3353,33.2092,33.2182,191113.0
2016-09-06 09:45:00,36.88,37.0,36.88,36.97,106628.0,33.2182,33.3263,33.2182,33.2992,106628.0
2016-09-06 09:50:00,36.98,37.0,36.93,36.96,154410.0,33.3082,33.3263,33.2632,33.2902,154410.0
2016-09-06 09:55:00,36.97,37.0,36.97,37.0,109085.0,33.2992,33.3263,33.2992,33.3263,109085.0
2016-09-06 10:00:00,37.0,37.07,36.97,37.04,179672.0,33.3263,33.3893,33.2992,33.3623,179672.0
2016-09-06 10:05:00,37.03,37.07,36.92,37.02,173638.0,33.3533,33.3893,33.2542,33.3443,173638.0
2016-09-06 10:10:00,37.02,37.03,36.92,36.94,86059.0,33.3443,33.3533,33.2542,33.2722,86059.0
2016-09-06 10:15:00,36.95,36.96,36.91,36.91,87538.0,33.2812,33.2902,33.2452,33.2452,87538.0
2016-09-06 10:20:00,36.91,36.92,36.83,36.84,112584.0,33.2452,33.2542,33.1731,33.1821,112584.0
2016-09-06 10:25:00,36.83,36.83,36.74,36.79,168654.0,33.1731,33.1731,33.0921,33.1371,168654.0
2016-09-06 10:30:00,36.79,36.84,36.75,36.84,76609.0,33.1371,33.1821,33.1011,33.1821,76609.0
2016-09-06 10:35:00,36.84,36.85,36.81,36.83,54369.0,33.1821,33.1911,33.1551,33.1731,54369.0
2016-09-06 10:40:00,36.83,36.83,36.72,36.76,92390.0,33.1731,33.1731,33.0741,33.1101,92390.0
2016-09-06 10:45:00,36.76,36.77,36.68,36.72,123004.0,33.1101,33.1191,33.038,33.0741,123004.0
2016-09-06 10:50:00,36.72,36.74,36.7,36.72,55268.0,33.0741,33.0921,33.056,33.0741,55268.0
2016-09-06 10:55:00,36.72,36.72,36.68,36.7,100039.0,33.0741,33.0741,33.038,33.056,100039.0
2016-09-06 11:00:00,36.71,36.72,36.69,36.7,87003.0,33.0651,33.0741,33.047,33.056,87003.0
2016-09-06 11:05:00,36.7,36.73,36.7,36.73,67290.0,33.056,33.0831,33.056,33.0831,67290.0
2016-09-06 11:10:00,36.72,36.82,36.72,36.82,109719.0,33.0741,33.1641,33.0741,33.1641,109719.0
2016-09-06 11:15:00,36.82,36.89,36.81,36.84,128904.0,33.1641,33.2272,33.1551,33.1821,128904.0
2016-09-06 11:20:00,36.83,36.84,36.81,36.82,66009.0,33.1731,33.1821,33.1551,33.1641,66009.0
2016-09-06 11:25:00,36.81,36.82,36.77,36.77,86877.0,33.1551,33.1641,33.1191,33.1191,86877.0
2016-09-06 11:30:00,36.78,36.78,36.74,36.76,83821.0,33.1281,33.1281,33.0921,33.1101,83821.0
2016-09-06 11:35:00,36.75,36.81,36.75,36.8,67551.0,33.1011,33.1551,33.1011,33.1461,67551.0
2016-09-06 11:40:00,36.81,36.85,36.78,36.78,70552.0,33.1551,33.1911,33.1281,33.1281,70552.0
2016-09-06 11:45:00,36.79,36.82,36.78,36.8,68076.0,33.1371,33.1641,33.1281,33.1461,68076.0
2016-09-06 11:50:00,36.8,36.81,36.77,36.77,27207.0,33.1461,33.1551,33.1191,33.1191,27207.0
2016-09-06 11:55:00,36.77,36.81,36.76,36.8,60871.0,33.1191,33.1551,33.1101,33.1461,60871.0
2016-09-06 12:00:00,36.8,36.86,36.8,36.86,67128.0,33.1461,33.2002,33.1461,33.2002,67128.0
2016-09-06 12:05:00,36.86,36.86,36.82,36.84,80265.0,33.2002,33.2002,33.1641,33.1821,80265.0
2016-09-06 12:10:00,36.84,36.85,36.79,36.79,48748.0,33.1821,33.1911,33.1371,33.1371,48748.0
2016-09-06 12:15:00,36.79,36.8,36.76,36.77,34804.0,33.1371,33.1461,33.1101,33.1191,34804.0
2016-09-06 12:20:00,36.77,36.77,36.74,36.76,58858.0,33.1191,33.1191,33.0921,33.1101,58858.0
2016-09-06 12:25:00,36.76,36.77,36.73,36.74,45589.0,33.1101,33.1191,33.0831,33.0921,45589.0
2016-09-06 12:30:00,36.74,36.81,36.73,36.77,63233.0,33.0921,33.1551,33.0831,33.1191,63233.0
2016-09-06 12:35:00,36.78,36.8,36.77,36.8,41974.0,33.1281,33.1461,33.1191,33.1461,41974.0
2016-09-06 12:40:00,36.79,36.8,36.77,36.78,48039.0,33.1371,33.1461,33.1191,33.1281,48039.0
2016-09-06 12:45:00,36.79,36.8,36.78,36.8,28346.0,33.1371,33.1461,33.1281,33.1461,28346.0
2016-09-06 12:50:00,36.79,36.8,36.76,36.77,35485.0,33.1371,33.1461,33.1101,33.1191,35485.0
2016-09-06 12:55:00,36.77,36.8,36.77,36.77,27936.0,33.1191,33.1461,33.1191,33.1191,27936.0
2016-09-06 13:00:00,36.77,36.78,36.77,36.77,17843.0,33.1191,33.1281,33.1191,33.1191,17843.0
2016-09-06 13:05:00,36.77,36.78,36.74,36.75,55299.0,33.1191,33.1281,33.0921,33.1011,55299.0
2016-09-06 13:10:00,36.75,36.75,36.7,36.7,30561.0,33.1011,33.1011,33.056,33.056,30561.0
2016-09-06 13:15:00,36.7,36.72,36.7,36.71,43487.0,33.056,33.0741,33.056,33.0651,43487.0
2016-09-06 13:20:00,36.72,36.72,36.7,36.7,44872.0,33.0741,33.0741,33.056,33.056,44872.0
2016-09-06 13:25:00,36.7,36.73,36.7,36.7,66052.0,33.056,33.0831,33.056,33.056,66052.0
2016-09-06 13:30:00,36.7,36.77,36.7,36.76,72470.0,33.056,33.1191,33.056,33.1101,72470.0
2016-09-06 13:35:00,36.76,36.77,36.72,36.73,50438.0,33.1101,33.1191,33.0741,33.0831,50438.0
2016-09-06 13:40:00,36.73,36.74,36.71,36.73,38072.0,33.0831,33.0921,33.0651,33.0831,38072.0
2016-09-06 13:45:00,36.73,36.73,36.72,36.73,18474.0,33.0831,33.0831,33.0741,33.0831,18474.0
2016-09-06 13:50:00,36.73,36.73,36.7,36.7,42874.0,33.0831,33.0831,33.056,33.056,42874.0
2016-09-06 13:55:00,36.7,36.72,36.67,36.67,64195.0,33.056,33.0741,33.029,33.029,64195.0
2016-09-06 14:00:00,36.68,36.68,36.66,36.66,34093.0,33.038,33.038,33.02,33.02,34093.0
2016-09-06 14:05:00,36.66,36.67,36.65,36.66,47641.0,33.02,33.029,33.011,33.02,47641.0
2016-09-06 14:10:00,36.66,36.67,36.65,36.66,36025.0,33.02,33.029,33.011,33.02,36025.0
2016-09-06 14:15:00,36.66,36.67,36.66,36.66,14101.0,33.02,33.029,33.02,33.02,14101.0
2016-09-06 14:20:00,36.66,36.68,36.65,36.66,53275.0,33.02,33.038,33.011,33.02,53275.0
2016-09-06 14:25:00,36.67,36.72,36.67,36.71,138947.0,33.029,33.0741,33.029,33.0651,138947.0
2016-09-06 14:30:00,36.71,36.71,36.68,36.7,72178.0,33.0651,33.0651,33.038,33.056,72178.0
2016-09-06 14:35:00,36.7,36.7,36.69,36.7,36226.0,33.056,33.056,33.047,33.056,36226.0
2016-09-06 14:40:00,36.7,36.7,36.69,36.69,75639.0,33.056,33.056,33.047,33.047,75639.0
2016-09-06 14:45:00,36.7,36.7,36.67,36.68,51980.0,33.056,33.056,33.029,33.038,51980.0
2016-09-06 14:50:00,36.68,36.73,36.67,36.72,78966.0,33.038,33.0831,33.029,33.0741,78966.0
2016-09-06 14:55:00,36.72,36.76,36.7,36.75,103101.0,33.0741,33.1101,33.056,33.1011,103101.0
2016-09-06 15:00:00,36.75,36.75,36.73,36.75,65801.0,33.1011,33.1011,33.0831,33.1011,65801.0
2016-09-06 15:05:00,36.75,36.75,36.74,36.75,29416.0,33.1011,33.1011,33.0921,33.1011,29416.0
2016-09-06 15:10:00,36.75,36.75,36.71,36.71,81885.0,33.1011,33.1011,33.0651,33.0651,81885.0
2016-09-06 15:15:00,36.72,36.73,36.71,36.73,55059.0,33.0741,33.0831,33.0651,33.0831,55059.0
2016-09-06 15:20:00,36.73,36.79,36.72,36.79,105429.0,33.0831,33.1371,33.0741,33.1371,105429.0
2016-09-06 15:25:00,36.79,36.86,36.78,36.86,102591.0,33.1371,33.2002,33.1281,33.2002,102591.0
2016-09-06 15:30:00,36.86,36.86,36.83,36.83,143329.0,33.2002,33.2002,33.1731,33.1731,143329.0
2016-09-06 15:35:00,36.84,36.85,36.83,36.85,83666.0,33.1821,33.1911,33.1731,33.1911,83666.0
2016-09-06 15:40:00,36.85,36.85,36.84,36.84,53774.0,33.1911,33.1911,33.1821,33.1821,53774.0
2016-09-06 15:45:00,36.84,36.86,36.79,36.82,319966.0,33.1821,33.2002,33.1371,33.1641,319966.0
2016-09-06 15:50:00,36.82,36.83,36.81,36.83,146389.0,33.1641,33.1731,33.1551,33.1731,146389.0
2016-09-06 15:55:00,36.83,36.83,36.79,36.83,511913.0,33.1731,33.1731,33.1371,33.1731,511913.0
2016-09-07 09:30:00,37.45,37.98,37.41,37.94,844662.0,33.7316,34.209,33.6955,34.1729,844662.0
2016-09-07 09:35:00,37.95,38.9,37.91,38.72,1018830.0,34.1819,35.0376,34.1459,34.8755,1018830.0
2016-09-07 09:40:00,38.74,39.18,38.66,38.72,567838.0,34.8935,35.2898,34.8214,34.8755,567838.0
2016-09-07 09:45:00,38.72,39.14,38.7,38.99,605435.0,34.8755,35.2538,34.8575,35.1187,605435.0
2016-09-07 09:50:00,39.0,39.13,38.87,39.1,558017.0,35.1277,35.2448,35.0106,35.2177,558017.0
2016-09-07 09:55:00,39.1,39.13,38.94,39.04,474471.0,35.2177,35.2448,35.0736,35.1637,474471.0
2016-09-07 10:00:00,39.04,39.09,38.84,38.93,303368.0,35.1637,35.2087,34.9836,35.0646,303368.0
2016-09-07 10:05:00,38.94,39.08,38.93,39.07,382833.0,35.0736,35.1997,35.0646,35.1907,382833.0
2016-09-07 10:10:00,39.08,39.17,39.04,39.12,378011.0,35.1997,35.2808,35.1637,35.2358,378011.0
2016-09-07 10:15:00,39.12,39.12,39.03,39.05,140706.0,35.2358,35.2358,35.1547,35.1727,140706.0
2016-09-07 10:20:00,39.06,39.15,39.02,39.03,267706.0,35.1817,35.2628,35.1457,35.1547,267706.0
2016-09-07 10:25:00,39.02,39.14,38.98,39.02,307952.0,35.1457,35.2538,35.1097,35.1457,307952.0
2016-09-07 10:30:00,39.03,39.04,38.91,38.92,225561.0,35.1547,35.1637,35.0466,35.0556,225561.0
2016-09-07 10:35:00,38.92,38.99,38.89,38.95,210265.0,35.0556,35.1187,35.0286,35.0826,210265.0
2016-09-07 10:40:00,38.95,38.96,38.75,38.75,380491.0,35.0826,35.0916,34.9025,34.9025,380491.0
2016-09-07 10:45:00,38.76,38.8,38.72,38.8,242548.0,34.9115,34.9475,34.8755,34.9475,242548.0
2016-09-07 10:50:00,38.8,38.98,38.77,38.97,170146.0,34.9475,35.1097,34.9205,35.1007,170146.0
2016-09-07 10:55:00,38.98,39.05,38.92,39.01,151316.0,35.1097,35.1727,35.0556,35.1367,151316.0
2016-09-07 11:00:00,39.02,39.07,38.98,39.04,258054.0,35.1457,35.1907,35.1097,35.1637,258054.0
2016-09-07 11:05:00,39.04,39.14,39.03,39.12,192685.0,35.1637,35.2538,35.1547,35.2358,192685.0
2016-09-07 11:10:00,39.11,39.12,39.05,39.09,292117.0,35.2268,35.2358,35.1727,35.2087,292117.0
2016-09-07 11:15:00,39.09,39.09,38.99,39.05,160611.0,35.2087,35.2087,35.1187,35.1727,160611.0
2016-09-07 11:20:00,39.05,39.05,38.92,38.92,162819.0,35.1727,35.1727,35.0556,35.0556,162819.0
2016-09-07 11:25:00,38.93,39.0,38.92,38.93,114044.0,35.0646,35.1277,35.0556,35.0646,114044.0
2016-09-07 11:30:00,38.93,38.97,38.88,38.91,145522.0,35.0646,35.1007,35.0196,35.0466,145522.0
2016-09-07 11:35:00,38.91,38.92,38.82,38.83,118145.0,35.0466,35.0556,34.9655,34.9746,118145.0
2016-09-07 11:40:00,38.84,38.89,38.83,38.84,79593.0,34.9836,35.0286,34.9746,34.9836,79593.0
2016-09-07 11:45:00,38.84,38.86,38.77,38.78,76751.0,34.9836,35.0016,34.9205,34.9295,76751.0
2016-09-07 11:50:00,38.79,38.82,38.78,38.8,58666.0,34.9385,34.9655,34.9295,34.9475,58666.0
2016-09-07 11:55:00,38.8,38.84,38.8,38.81,78520.0,34.9475,34.9836,34.9475,34.9565,78520.0
2016-09-07 12:00:00,38.82,38.84,38.75,38.77,105384.0,34.9655,34.9836,34.9025,34.9205,105384.0
2016-09-07 12:05:00,38.77,38.86,38.76,38.83,96375.0,34.9205,35.0016,34.9115,34.9746,96375.0
2016-09-07 12:10:00,38.82,38.83,38.78,38.83,117448.0,34.9655,34.9746,34.9295,34.9746,117448.0
2016-09-07 12:15:00,38.83,38.85,38.77,38.77,71798.0,34.9746,34.9926,34.9205,34.9205,71798.0
2016-09-07 12:20:00,38.77,38.82,38.76,38.82,87483.0,34.9205,34.9655,34.9115,34.9655,87483.0
2016-09-07 12:25:00,38.81,38.81,38.67,38.7,120973.0,34.9565,34.9565,34.8304,34.8575,120973.0
2016-09-07 12:30:00,38.7,38.72,38.66,38.66,54343.0,34.8575,34.8755,34.8214,34.8214,54343.0
2016-09-07 12:35:00,38.66,38.67,38.61,38.64,104360.0,34.8214,34.8304,34.7764,34.8034,104360.0
2016-09-07 12:40:00,38.65,38.65,38.63,38.63,85167.0,34.8124,34.8124,34.7944,34.7944,85167.0
2016-09-07 12:45:00,38.63,38.64,38.54,38.54,167706.0,34.7944,34.8034,34.7133,34.7133,167706.0
2016-09-07 12:50:00,38.55,38.55,38.52,38.54,136000.0,34.7224,34.7224,34.6953,34.7133,136000.0
2016-09-07 12:55:00,38.55,38.6,38.55,38.56,97606.0,34.7224,34.7674,34.7224,34.7314,97606.0
2016-09-07 13:00:00,38.57,38.63,38.57,38.63,95593.0,34.7404,34.7944,34.7404,34.7944,95593.0
2016-09-07 13:05:00,38.63,38.7,38.62,38.7,72429.0,34.7944,34.8575,34.7854,34.8575,72429.0
2016-09-07 13:10:00,38.7,38.71,38.6,38.62,79468.0,34.8575,34.8665,34.7674,34.7854,79468.0
2016-09-07 13:15:00,38.62,38.7,38.61,38.69,70250.0,34.7854,34.8575,34.7764,34.8485,70250.0
2016-09-07 13:20:00,38.69,38.73,38.68,38.73,53544.0,34.8485,34.8845,34.8394,34.8845,53544.0
2016-09-07 13:25:00,38.73,38.73,38.68,38.71,43978.0,34.8845,34.8845,34.8394,34.8665,43978.0
2016-09-07 13:30:00,38.71,38.73,38.69,38.73,58880.0,34.8665,34.8845,34.8485,34.8845,58880.0
2016-09-07 13:35:00,38.72,38.79,38.71,38.79,54523.0,34.8755,34.9385,34.8665,34.9385,54523.0
2016-09-07 13:40:00,38.79,38.83,38.78,38.83,65625.0,34.9385,34.9746,34.9295,34.9746,65625.0
2016-09-07 13:45:00,38.83,38.86,38.82,38.86,62166.0,34.9746,35.0016,34.9655,35.0016,62166.0
2016-09-07 13:50:00,38.85,38.95,38.85,38.95,102084.0,34.9926,35.0826,34.9926,35.0826,102084.0
2016-09-07 13:55:00,38.95,38.99,38.94,38.95,163897.0,35.0826,35.1187,35.0736,35.0826,163897.0
2016-09-07 14:00:00,38.96,39.0,38.95,39.0,88840.0,35.0916,35.1277,35.0826,35.1277,88840.0
2016-09-07 14:05:00,38.99,39.03,38.96,38.96,133651.0,35.1187,35.1547,35.0916,35.0916,133651.0
2016-09-07 14:10:00,38.96,38.98,38.93,38.96,105548.0,35.0916,35.1097,35.0646,35.0916,105548.0
2016-09-07 14:15:00,38.97,39.0,38.89,38.89,106680.0,35.1007,35.1277,35.0286,35.0286,106680.0
2016-09-07 14:20:00,38.89,38.9,38.85,38.85,104211.0,35.0286,35.0376,34.9926,34.9926,104211.0
2016-09-07 14:25:00,38.85,38.86,38.8,38.8,74470.0,34.9926,35.0016,34.9475,34.9475,74470.0
2016-09-07 14:30:00,38.81,38.88,38.8,38.88,92366.0,34.9565,35.0196,34.9475,35.0196,92366.0
2016-09-07 14:35:00,38.88,38.9,38.84,38.9,97327.0,35.0196,35.0376,34.9836,35.0376,97327.0
2016-09-07 14:40:00,38.9,38.99,38.89,38.97,212824.0,35.0376,35.1187,35.0286,35.1007,212824.0
2016-09-07 14:45:00,38.97,39.05,38.96,39.03,186935.0,35.1007,35.1727,35.0916,35.1547,186935.0
2016-09-07 14:50:00,39.02,39.03,38.97,38.98,115042.0,35.1457,35.1547,35.1007,35.1097,115042.0
2016-09-07 14:55:00,38.98,38.99,38.91,38.91,123717.0,35.1097,35.1187,35.0466,35.0466,123717.0
2016-09-07 15:00:00,38.91,38.94,38.87,38.91,135541.0,35.0466,35.0736,35.0106,35.0466,135541.0
2016-09-07 15:05:00,38.92,38.97,38.91,38.96,76365.0,35.0556,35.1007,35.0466,35.0916,76365.0
2016-09-07 15:10:00,38.96,39.0,38.94,38.98,108691.0,35.0916,35.1277,35.0736,35.1097,108691.0
2016-09-07 15:15:00,38.99,38.99,38.95,38.99,133666.0,35.1187,35.1187,35.0826,35.1187,133666.0
2016-09-07 15:20:00,38.98,38.99,38.95,38.95,162061.0,35.1097,35.1187,35.0826,35.0826,162061.0
2016-09-07 15:25:00,38.95,38.96,38.88,38.88,101066.0,35.0826,35.0916,35.0196,35.0196,101066.0
2016-09-07 15:30:00,38.88,38.93,38.88,38.88,206033.0,35.0196,35.0646,35.0196,35.0196,206033.0
2016-09-07 15:35:00,38.88,38.89,38.79,38.79,219993.0,35.0196,35.0286,34.9385,34.9385,219993.0
2016-09-07 15:40:00,38.79,38.84,38.74,38.75,301249.0,34.9385,34.9836,34.8935,34.9025,301249.0
2016-09-07 15:45:00,38.75,38.84,38.74,38.84,271443.0,34.9025,34.9836,34.8935,34.9836,271443.0
2016-09-07 15:50:00,38.83,38.88,38.82,38.87,348420.0,34.9746,35.0196,34.9655,35.0106,348420.0
2016-09-07 15:55:00,38.87,38.9,38.86,38.9,490310.0,35.0106,35.0376,35.0016,35.0376,490310.0
2016-09-08 09:30:00,38.79,38.96,38.6,38.85,241992.0,34.9385,35.0916,34.7674,34.9926,241992.0
2016-09-08 09:35:00,38.84,39.05,38.83,38.87,147173.0,34.9836,35.1727,34.9746,35.0106,147173.0
2016-09-08 09:40:00,38.86,39.18,38.85,39.15,249666.0,35.0016,35.2898,34.9926,35.2628,249666.0
2016-09-08 09:45:00,39.15,39.16,39.04,39.09,151811.0,35.2628,35.2718,35.1637,35.2087,151811.0
2016-09-08 09:50:00,39.09,39.1,38.96,38.96,105952.0,35.2087,35.2177,35.0916,35.0916,105952.0
2016-09-08 09:55:00,38.97,39.07,38.92,39.04,105486.0,35.1007,35.1907,35.0556,35.1637,105486.0
2016-09-08 10:00:00,39.04,39.08,38.99,39.02,117932.0,35.1637,35.1997,35.1187,35.1457,117932.0
2016-09-08 10:05:00,39.02,39.03,38.92,38.96,126067.0,35.1457,35.1547,35.0556,35.0916,126067.0
2016-09-08 10:10:00,38.96,39.03,38.89,38.98,231736.0,35.0916,35.1547,35.0286,35.1097,231736.0
2016-09-08 10:15:00,38.98,38.99,38.88,38.92,110653.0,35.1097,35.1187,35.0196,35.0556,110653.0
2016-09-08 10:20:00,38.91,38.92,38.87,38.87,96876.0,35.0466,35.0556,35.0106,35.0106,96876.0
2016-09-08 10:25:00,38.88,38.9,38.83,38.86,165727.0,35.0196,35.0376,34.9746,35.0016,165727.0
2016-09-08 10:30:00,38.86,38.95,38.86,38.92,72389.0,35.0016,35.0826,35.0016,35.0556,72389.0
2016-09-08 10:35:00,38.94,39.06,38.93,38.98,90869.0,35.0736,35.1817,35.0646,35.1097,90869.0
2016-09-08 10:40:00,38.99,38.99,38.9,38.91,59022.0,35.1187,35.1187,35.0376,35.0466,59022.0
2016-09-08 10:45:00,38.9,39.0,38.9,38.98,212331.0,35.0376,35.1277,35.0376,35.1097,212331.0
2016-09-08 10:50:00,38.99,39.04,38.96,39.04,95190.0,35.1187,35.1637,35.0916,35.1637,95190.0
2016-09-08 10:55:00,39.04,39.11,39.04,39.09,121573.0,35.1637,35.2268,35.1637,35.2087,121573.0
2016-09-08 11:00:00,39.09,39.11,38.95,38.96,186327.0,35.2087,35.2268,35.0826,35.0916,186327.0
2016-09-08 11:05:00,38.96,38.98,38.89,38.91,128075.0,35.0916,35.1097,35.0286,35.0466,128075.0
2016-09-08 11:10:00,38.91,38.91,38.86,38.87,117009.0,35.0466,35.0466,35.0016,35.0106,117009.0
2016-09-08 11:15:00,38.88,38.89,38.82,38.83,109999.0,35.0196,35.0286,34.9655,34.9746,109999.0
2016-09-08 11:20:00,38.83,38.89,38.82,38.86,70561.0,34.9746,35.0286,34.9655,35.0016,70561.0
2016-09-08 11:25:00,38.86,38.86,38.85,38.85,39193.0,35.0016,35.0016,34.9926,34.9926,39193.0
2016-09-08 11:30:00,38.86,38.86,38.83,38.86,58083.0,35.0016,35.0016,34.9746,35.0016,58083.0
2016-09-08 11:35:00,38.86,38.89,38.84,38.86,65642.0,35.0016,35.0286,34.9836,35.0016,65642.0
2016-09-08 11:40:00,38.86,38.89,38.85,38.88,80415.0,35.0016,35.0286,34.9926,35.0196,80415.0
2016-09-08 11:45:00,38.89,38.92,38.88,38.92,37676.0,35.0286,35.0556,35.0196,35.0556,37676.0
2016-09-08 11:50:00,38.92,38.94,38.89,38.93,52779.0,35.0556,35.0736,35.0286,35.0646,52779.0
2016-09-08 11:55:00,38.92,38.93,38.86,38.87,69082.0,35.0556,35.0646,35.0016,35.0106,69082.0
2016-09-08 12:00:00,38.88,38.9,38.86,38.89,72576.0,35.0196,35.0376,35.0016,35.0286,72576.0
2016-09-08 12:05:00,38.88,38.91,38.85,38.89,97408.0,35.0196,35.0466,34.9926,35.0286,97408.0
2016-09-08 12:10:00,38.88,38.89,38.85,38.87,38026.0,35.0196,35.0286,34.9926,35.0106,38026.0
2016-09-08 12:15:00,38.87,38.89,38.85,38.88,36028.0,35.0106,35.0286,34.9926,35.0196,36028.0
2016-09-08 12:20:00,38.88,38.88,38.87,38.87,34117.0,35.0196,35.0196,35.0106,35.0106,34117.0
2016-09-08 12:25:00,38.88,38.9,38.82,38.84,72384.0,35.0196,35.0376,34.9655,34.9836,72384.0
2016-09-08 12:30:00,38.84,38.86,38.81,38.84,114626.0,34.9836,35.0016,34.9565,34.9836,114626.0
2016-09-08 12:35:00,38.84,38.85,38.83,38.84,49131.0,34.9836,34.9926,34.9746,34.9836,49131.0
2016-09-08 12:40:00,38.85,38.85,38.83,38.84,52534.0,34.9926,34.9926,34.9746,34.9836,52534.0
2016-09-08 12:45:00,38.83,38.84,38.78,38.8,74005.0,34.9746,34.9836,34.9295,34.9475,74005.0
2016-09-08 12:50:00,38.8,38.81,38.75,38.8,77261.0,34.9475,34.9565,34.9025,34.9475,77261.0
2016-09-08 12:55:00,38.81,38.83,38.8,38.82,50448.0,34.9565,34.9746,34.9475,34.9655,50448.0
2016-09-08 13:00:00,38.81,38.83,38.8,38.82,148371.0,34.9565,34.9746,34.9475,34.9655,148371.0
2016-09-08 13:05:00,38.82,38.88,38.81,38.86,236565.0,34.9655,35.0196,34.9565,35.0016,236565.0
2016-09-08 13:10:00,38.87,38.96,38.86,38.96,122909.0,35.0106,35.0916,35.0016,35.0916,122909.0
2016-09-08 13:15:00,38.95,39.0,38.89,38.93,126307.0,35.0826,35.1277,35.0286,35.0646,126307.0
2016-09-08 13:20:00,38.93,39.01,38.93,39.01,89452.0,35.0646,35.1367,35.0646,35.1367,89452.0
2016-09-08 13:25:00,39.0,39.01,38.94,38.95,30470.0,35.1277,35.1367,35.0736,35.0826,30470.0
2016-09-08 13:30:00,38.95,38.97,38.92,38.94,35980.0,35.0826,35.1007,35.0556,35.0736,35980.0
2016-09-08 13:35:00,38.94,38.94,38.91,38.93,28764.0,35.0736,35.0736,35.0466,35.0646,28764.0
2016-09-08 13:40:00,38.92,38.97,38.92,38.97,82266.0,35.0556,35.1007,35.0556,35.1007,82266.0
2016-09-08 13:45:00,38.97,39.0,38.96,39.0,76807.0,35.1007,35.1277,35.0916,35.1277,76807.0
2016-09-08 13:50:00,39.0,39.03,38.96,39.03,78441.0,35.1277,35.1547,35.0916,35.1547,78441.0
2016-09-08 13:55:00,39.03,39.03,38.98,38.99,93124.0,35.1547,35.1547,35.1097,35.1187,93124.0
2016-09-08 14:00:00,38.99,39.01,38.96,38.96,58075.0,35.1187,35.1367,35.0916,35.0916,58075.0
2016-09-08 14:05:00,38.97,38.98,38.96,38.97,21585.0,35.1007,35.1097,35.0916,35.1007,21585.0
2016-09-08 14:10:00,38.96,39.0,38.96,38.98,72028.0,35.0916,35.1277,35.0916,35.1097,72028.0
2016-09-08 14:15:00,38.98,39.02,38.98,39.0,53543.0,35.1097,35.1457,35.1097,35.1277,53543.0
2016-09-08 14:20:00,39.0,39.12,39.0,39.12,112662.0,35.1277,35.2358,35.1277,35.2358,112662.0
2016-09-08 14:25:00,39.12,39.13,39.08,39.09,151507.0,35.2358,35.2448,35.1997,35.2087,151507.0
2016-09-08 14:30:00,39.09,39.15,39.08,39.14,91387.0,35.2087,35.2628,35.1997,35.2538,91387.0
2016-09-08 14:35:00,39.14,39.15,39.12,39.12,73221.0,35.2538,35.2628,35.2358,35.2358,73221.0
2016-09-08 14:40:00,39.13,39.17,39.12,39.16,84169.0,35.2448,35.2808,35.2358,35.2718,84169.0
2016-09-08 14:45:00,39.16,39.2,39.16,39.2,101815.0,35.2718,35.3078,35.2718,35.3078,101815.0
2016-09-08 14:50:00,39.19,39.25,39.17,39.24,126774.0,35.2988,35.3529,35.2808,35.3438,126774.0
2016-09-08 14:55:00,39.24,39.26,39.21,39.25,144211.0,35.3438,35.3619,35.3168,35.3529,144211.0
2016-09-08 15:00:00,39.26,39.26,39.24,39.25,157715.0,35.3619,35.3619,35.3438,35.3529,157715.0
2016-09-08 15:05:00,39.26,39.26,39.24,39.26,101426.0,35.3619,35.3619,35.3438,35.3619,101426.0
2016-09-08 15:10:00,39.26,39.28,39.24,39.27,146975.0,35.3619,35.3799,35.3438,35.3709,146975.0
2016-09-08 15:15:00,39.27,39.28,39.26,39.26,86271.0,35.3709,35.3799,35.3619,35.3619,86271.0
2016-09-08 15:20:00,39.26,39.26,39.23,39.23,100607.0,35.3619,35.3619,35.3348,35.3348,100607.0
2016-09-08 15:25:00,39.23,39.24,39.21,39.22,134555.0,35.3348,35.3438,35.3168,35.3258,134555.0
2016-09-08 15:30:00,39.22,39.27,39.19,39.2,159493.0,35.3258,35.3709,35.2988,35.3078,159493.0
2016-09-08 15:35:00,39.19,39.21,39.17,39.21,141618.0,35.2988,35.3168,35.2808,35.3168,141618.0
2016-09-08 15:40:00,39.21,39.24,39.19,39.23,158973.0,35.3168,35.3438,35.2988,35.3348,158973.0
2016-09-08 15:45:00,39.23,39.26,39.22,39.24,224576.0,35.3348,35.3619,35.3258,35.3438,224576.0
2016-09-08 15:50:00,39.25,39.25,39.24,39.25,208823.0,35.3529,35.3529,35.3438,35.3529,208823.0
2016-09-08 15:55:00,39.25,39.3,39.24,39.28,774135.0,35.3529,35.3979,35.3438,35.3799,774135.0
2016-09-09 09:30:00,39.09,39.39,39.05,39.29,226358.0,35.2087,35.479,35.1727,35.3889,226358.0
2016-09-09 09:35:00,39.3,39.35,39.12,39.16,157124.0,35.3979,35.4429,35.2358,35.2718,157124.0
2016-09-09 09:40:00,39.15,39.22,39.08,39.12,130902.0,35.2628,35.3258,35.1997,35.2358,130902.0
2016-09-09 09:45:00,39.12,39.19,39.02,39.02,86580.0,35.2358,35.2988,35.1457,35.1457,86580.0
2016-09-09 09:50:00,39.02,39.02,38.91,38.94,137395.0,35.1457,35.1457,35.0466,35.0736,137395.0
2016-09-09 09:55:00,38.93,38.94,38.84,38.94,143892.0,35.0646,35.0736,34.9836,35.0736,143892.0
2016-09-09 10:00:00,38.95,38.95,38.86,38.9,123718.0,35.0826,35.0826,35.0016,35.0376,123718.0
2016-09-09 10:05:00,38.9,38.91,38.86,38.91,69107.0,35.0376,35.0466,35.0016,35.0466,69107.0
2016-09-09 10:10:00,38.91,38.95,38.87,38.92,69000.0,35.0466,35.0826,35.0106,35.0556,69000.0
2016-09-09 10:15:00,38.91,38.97,38.84,38.87,203892.0,35.0466,35.1007,34.9836,35.0106,203892.0
2016-09-09 10:20:00,38.88,38.92,38.87,38.9,42334.0,35.0196,35.0556,35.0106,35.0376,42334.0
2016-09-09 10:25:00,38.9,38.98,38.87,38.92,67315.0,35.0376,35.1097,35.0106,35.0556,67315.0
2016-09-09 10:30:00,38.91,38.91,38.85,38.88,86674.0,35.0466,35.0466,34.9926,35.0196,86674.0
2016-09-09 10:35:00,38.88,38.88,38.75,38.79,136787.0,35.0196,35.0196,34.9025,34.9385,136787.0
2016-09-09 10:40:00,38.8,38.86,38.79,38.83,61876.0,34.9475,35.0016,34.9385,34.9746,61876.0
2016-09-09 10:45:00,38.83,38.83,38.68,38.7,108774.0,34.9746,34.9746,34.8394,34.8575,108774.0
2016-09-09 10:50:00,38.7,38.72,38.67,38.72,63633.0,34.8575,34.8755,34.8304,34.8755,63633.0
2016-09-09 10:55:00,38.72,38.79,38.69,38.77,130552.0,34.8755,34.9385,34.8485,34.9205,130552.0
2016-09-09 11:00:00,38.77,38.79,38.68,38.69,77906.0,34.9205,34.9385,34.8394,34.8485,77906.0
2016-09-09 11:05:00,38.69,38.78,38.68,38.77,80479.0,34.8485,34.9295,34.8394,34.9205,80479.0
2016-09-09 11:10:00,38.78,38.81,38.74,38.8,61858.0,34.9295,34.9565,34.8935,34.9475,61858.0
2016-09-09 11:15:00,38.8,38.8,38.73,38.73,37242.0,34.9475,34.9475,34.8845,34.8845,37242.0
2016-09-09 11:20:00,38.73,38.75,38.69,38.7,69469.0,34.8845,34.9025,34.8485,34.8575,69469.0
2016-09-09 11:25:00,38.69,38.74,38.69,38.73,45528.0,34.8485,34.8935,34.8485,34.8845,45528.0
2016-09-09 11:30:00,38.73,38.76,38.69,38.7,32183.0,34.8845,34.9115,34.8485,34.8575,32183.0
2016-09-09 11:35:00,38.7,38.72,38.65,38.68,65324.0,34.8575,34.8755,34.8124,34.8394,65324.0
2016-09-09 11:40:00,38.68,38.68,38.6,38.6,39131.0,34.8394,34.8394,34.7674,34.7674,39131.0
2016-09-09 11:45:00,38.61,38.63,38.58,38.6,44738.0,34.7764,34.7944,34.7494,34.7674,44738.0
2016-09-09 11:50:00,38.61,38.63,38.55,38.57,46901.0,34.7764,34.7944,34.7224,34.7404,46901.0
2016-09-09 11:55:00,38.57,38.6,38.51,38.54,72366.0,34.7404,34.7674,34.6863,34.7133,72366.0
2016-09-09 12:00:00,38.54,38.62,38.53,38.61,76933.0,34.7133,34.7854,34.7043,34.7764,76933.0
2016-09-09 12:05:00,38.61,38.62,38.52,38.55,94176.0,34.7764,34.7854,34.6953,34.7224,94176.0
2016-09-09 12:10:00,38.56,38.57,38.51,38.51,54617.0,34.7314,34.7404,34.6863,34.6863,54617.0
2016-09-09 12:15:00,38.51,38.52,38.46,38.48,93615.0,34.6863,34.6953,34.6413,34.6593,93615.0
2016-09-09 12:20:00,38.47,38.54,38.46,38.51,59622.0,34.6503,34.7133,34.6413,34.6863,59622.0
2016-09-09 12:25:00,38.51,38.51,38.4,38.4,174120.0,34.6863,34.6863,34.5872,34.5872,174120.0
2016-09-09 12:30:00,38.4,38.41,38.33,38.34,94324.0,34.5872,34.5963,34.5242,34.5332,94324.0
2016-09-09 12:35:00,38.34,38.36,38.3,38.3,97948.0,34.5332,34.5512,34.4972,34.4972,97948.0
2016-09-09 12:40:00,38.31,38.31,38.23,38.23,108437.0,34.5062,34.5062,34.4341,34.4341,108437.0
2016-09-09 12:45:00,38.24,38.24,38.16,38.17,96753.0,34.4431,34.4431,34.3711,34.3801,96753.0
2016-09-09 12:50:00,38.16,38.17,38.09,38.09,187248.0,34.3711,34.3801,34.308,34.308,187248.0
2016-09-09 12:55:00,38.09,38.1,38.03,38.07,150321.0,34.308,34.317,34.254,34.29,150321.0
2016-09-09 13:00:00,38.07,38.14,38.07,38.11,99979.0,34.29,34.3531,34.29,34.326,99979.0
2016-09-09 13:05:00,38.11,38.16,38.1,38.13,100599.0,34.326,34.3711,34.317,34.3441,100599.0
2016-09-09 13:10:00,38.13,38.15,38.0,38.0,145832.0,34.3441,34.3621,34.227,34.227,145832.0
2016-09-09 13:15:00,38.01,38.02,37.91,37.98,299002.0,34.236,34.245,34.1459,34.209,299002.0
2016-09-09 13:20:00,37.98,38.02,37.94,37.98,117319.0,34.209,34.245,34.1729,34.209,117319.0
2016-09-09 13:25:00,37.98,37.98,37.94,37.96,59402.0,34.209,34.209,34.1729,34.1909,59402.0
2016-09-09 13:30:00,37.96,37.96,37.89,37.89,93044.0,34.1909,34.1909,34.1279,34.1279,93044.0
2016-09-09 13:35:00,37.89,37.9,37.85,37.86,80013.0,34.1279,34.1369,34.0919,34.1009,80013.0
2016-09-09 13:40:00,37.86,37.88,37.81,37.83,86627.0,34.1009,34.1189,34.0558,34.0738,86627.0
2016-09-09 13:45:00,37.82,37.85,37.78,37.8,198756.0,34.0648,34.0919,34.0288,34.0468,198756.0
2016-09-09 13:50:00,37.8,37.83,37.77,37.81,75570.0,34.0468,34.0738,34.0198,34.0558,75570.0
2016-09-09 13:55:00,37.81,37.94,37.79,37.89,223068.0,34.0558,34.1729,34.0378,34.1279,223068.0
2016-09-09 14:00:00,37.89,37.93,37.8,37.83,353063.0,34.1279,34.1639,34.0468,34.0738,353063.0
2016-09-09 14:05:00,37.82,37.89,37.82,37.87,151458.0,34.0648,34.1279,34.0648,34.1099,151458.0
2016-09-09 14:10:00,37.88,37.89,37.83,37.83,55712.0,34.1189,34.1279,34.0738,34.0738,55712.0
2016-09-09 14:15:00,37.83,38.0,37.83,38.0,97060.0,34.0738,34.227,34.0738,34.227,97060.0
2016-09-09 14:20:00,38.0,38.05,37.97,38.02,164124.0,34.227,34.272,34.1999,34.245,164124.0
2016-09-09 14:25:00,38.02,38.03,37.96,38.0,112606.0,34.245,34.254,34.1909,34.227,112606.0
2016-09-09 14:30:00,38.0,38.01,37.94,37.98,64513.0,34.227,34.236,34.1729,34.209,64513.0
2016-09-09 14:35:00,37.99,38.08,37.99,38.08,200833.0,34.218,34.299,34.218,34.299,200833.0
2016-09-09 14:40:00,38.08,38.08,37.94,37.96,76815.0,34.299,34.299,34.1729,34.1909,76815.0
2016-09-09 14:45:00,37.96,37.97,37.89,37.92,89800.0,34.1909,34.1999,34.1279,34.1549,89800.0
2016-09-09 14:50:00,37.93,37.96,37.91,37.92,77046.0,34.1639,34.1909,34.1459,34.1549,77046.0
2016-09-09 14:55:00,37.92,38.0,37.92,37.95,75013.0,34.1549,34.227,34.1549,34.1819,75013.0
2016-09-09 15:00:00,37.95,38.0,37.93,37.94,91704.0,34.1819,34.227,34.1639,34.1729,91704.0
2016-09-09 15:05:00,37.94,37.98,37.9,37.96,72902.0,34.1729,34.209,34.1369,34.1909,72902.0
2016-09-09 15:10:00,37.96,37.97,37.87,37.89,88527.0,34.1909,34.1999,34.1099,34.1279,88527.0
2016-09-09 15:15:00,37.89,37.97,37.89,37.93,120806.0,34.1279,34.1999,34.1279,34.1639,120806.0
2016-09-09 15:20:00,37.93,37.94,37.87,37.9,102856.0,34.1639,34.1729,34.1099,34.1369,102856.0
2016-09-09 15:25:00,37.9,37.95,37.88,37.91,128928.0,34.1369,34.1819,34.1189,34.1459,128928.0
2016-09-09 15:30:00,37.92,37.94,37.9,37.92,122071.0,34.1549,34.1729,34.1369,34.1549,122071.0
2016-09-09 15:35:00,37.92,37.96,37.87,37.91,154348.0,34.1549,34.1909,34.1099,34.1459,154348.0
2016-09-09 15:40:00,37.91,37.91,37.81,37.85,287867.0,34.1459,34.1459,34.0558,34.0919,287867.0
2016-09-09 15:45:00,37.84,37.88,37.82,37.86,230812.0,34.0829,34.1189,34.0648,34.1009,230812.0
2016-09-09 15:50:00,37.85,37.88,37.83,37.86,303761.0,34.0919,34.1189,34.0738,34.1009,303761.0
2016-09-09 15:55:00,37.85,37.86,37.75,37.76,645419.0,34.0919,34.1009,34.0018,34.0108,645419.0
2016-09-12 09:30:00,37.24,37.38,36.87,37.38,385212.0,33.5424,33.6685,33.2092,33.6685,385212.0
2016-09-12 09:35:00,37.38,37.66,37.37,37.5,290307.0,33.6685,33.9207,33.6595,33.7766,290307.0
2016-09-12 09:40:00,37.5,37.58,37.34,37.43,178592.0,33.7766,33.8487,33.6325,33.7136,178592.0
2016-09-12 09:45:00,37.41,37.45,37.3,37.4,167427.0,33.6955,33.7316,33.5965,33.6865,167427.0
2016-09-12 09:50:00,37.4,37.6,37.4,37.6,147397.0,33.6865,33.8667,33.6865,33.8667,147397.0
2016-09-12 09:55:00,37.59,37.93,37.58,37.79,169349.0,33.8577,34.1639,33.8487,34.0378,169349.0
2016-09-12 10:00:00,37.79,37.83,37.72,37.76,175937.0,34.0378,34.0738,33.9748,34.0108,175937.0
2016-09-12 10:05:00,37.76,37.9,37.68,37.81,232390.0,34.0108,34.1369,33.9387,34.0558,232390.0
2016-09-12 10:10:00,37.81,37.91,37.76,37.89,79390.0,34.0558,34.1459,34.0108,34.1279,79390.0
2016-09-12 10:15:00,37.89,37.99,37.85,37.96,88273.0,34.1279,34.218,34.0919,34.1909,88273.0
2016-09-12 10:20:00,37.95,38.06,37.89,37.99,149291.0,34.1819,34.281,34.1279,34.218,149291.0
2016-09-12 10:25:00,38.0,38.0,37.91,37.94,77108.0,34.227,34.227,34.1459,34.1729,77108.0
2016-09-12 10:30:00,37.94,37.96,37.93,37.94,42263.0,34.1729,34.1909,34.1639,34.1729,42263.0
2016-09-12 10:35:00,37.94,37.95,37.89,37.93,85434.0,34.1729,34.1819,34.1279,34.1639,85434.0
2016-09-12 10:40:00,37.92,37.95,37.91,37.91,52765.0,34.1549,34.1819,34.1459,34.1459,52765.0
2016-09-12 10:45:00,37.91,37.92,37.68,37.68,88639.0,34.1459,34.1549,33.9387,33.9387,88639.0
2016-09-12 10:50:00,37.69,37.71,37.61,37.67,96146.0,33.9477,33.9658,33.8757,33.9297,96146.0
2016-09-12 10:55:00,37.68,37.88,37.68,37.84,64490.0,33.9387,34.1189,33.9387,34.0829,64490.0
2016-09-12 11:00:00,37.85,37.94,37.85,37.93,55652.0,34.0919,34.1729,34.0919,34.1639,55652.0
2016-09-12 11:05:00,37.93,37.99,37.91,37.94,74297.0,34.1639,34.218,34.1459,34.1729,74297.0
2016-09-12 11:10:00,37.95,37.98,37.89,37.93,71385.0,34.1819,34.209,34.1279,34.1639,71385.0
2016-09-12 11:15:00,37.93,38.0,37.87,37.98,119653.0,34.1639,34.227,34.1099,34.209,119653.0
2016-09-12 11:20:00,37.98,38.09,37.97,38.06,73955.0,34.209,34.308,34.1999,34.281,73955.0
2016-09-12 11:25:00,38.05,38.06,37.95,37.99,53607.0,34.272,34.281,34.1819,34.218,53607.0
2016-09-12 11:30:00,37.99,38.02,37.93,38.0,67846.0,34.218,34.245,34.1639,34.227,67846.0
2016-09-12 11:35:00,38.0,38.09,37.99,38.02,45005.0,34.227,34.308,34.218,34.245,45005.0
2016-09-12 11:40:00,38.01,38.07,38.0,38.03,85539.0,34.236,34.29,34.227,34.254,85539.0
2016-09-12 11:45:00,38.04,38.05,37.98,38.0,58126.0,34.263,34.272,34.209,34.227,58126.0
2016-09-12 11:50:00,38.0,38.09,38.0,38.09,61022.0,34.227,34.308,34.227,34.308,61022.0
2016-09-12 11:55:00,38.09,38.11,38.06,38.07,65814.0,34.308,34.326,34.281,34.29,65814.0
2016-09-12 12:00:00,38.08,38.09,38.04,38.08,37256.0,34.299,34.308,34.263,34.299,37256.0
2016-09-12 12:05:00,38.08,38.15,38.07,38.15,173961.0,34.299,34.3621,34.29,34.3621,173961.0
2016-09-12 12:10:00,38.15,38.18,38.06,38.08,103730.0,34.3621,34.3891,34.281,34.299,103730.0
2016-09-12 12:15:00,38.07,38.11,38.02,38.02,44831.0,34.29,34.326,34.245,34.245,44831.0
2016-09-12 12:20:00,38.02,38.03,37.96,37.98,50038.0,34.245,34.254,34.1909,34.209,50038.0
2016-09-12 12:25:00,37.98,38.02,37.98,38.02,27268.0,34.209,34.245,34.209,34.245,27268.0
2016-09-12 12:30:00,38.02,38.1,38.02,38.07,59131.0,34.245,34.317,34.245,34.29,59131.0
2016-09-12 12:35:00,38.07,38.12,38.07,38.1,23462.0,34.29,34.3351,34.29,34.317,23462.0
2016-09-12 12:40:00,38.11,38.11,38.04,38.05,37968.0,34.326,34.326,34.263,34.272,37968.0
2016-09-12 12:45:00,38.06,38.08,38.03,38.04,29445.0,34.281,34.299,34.254,34.263,29445.0
2016-09-12 12:50:00,38.04,38.11,38.03,38.09,34116.0,34.263,34.326,34.254,34.308,34116.0
2016-09-12 12:55:00,38.09,38.11,38.06,38.07,33910.0,34.308,34.326,34.281,34.29,33910.0
2016-09-12 13:00:00,38.08,38.12,38.08,38.12,29444.0,34.299,34.3351,34.299,34.3351,29444.0
2016-09-12 13:05:00,38.12,38.13,38.08,38.09,38415.0,34.3351,34.3441,34.299,34.308,38415.0
2016-09-12 13:10:00,38.09,38.09,38.03,38.04,49705.0,34.308,34.308,34.254,34.263,49705.0
2016-09-12 13:15:00,38.05,38.14,38.04,38.04,192172.0,34.272,34.3531,34.263,34.263,192172.0
2016-09-12 13:20:00,38.05,38.09,37.98,37.98,111624.0,34.272,34.308,34.209,34.209,111624.0
2016-09-12 13:25:00,37.99,38.03,37.92,37.93,103260.0,34.218,34.254,34.1549,34.1639,103260.0
2016-09-12 13:30:00,37.94,38.02,37.89,38.02,51819.0,34.1729,34.245,34.1279,34.245,51819.0
2016-09-12 13:35:00,38.02,38.11,37.97,38.07,76563.0,34.245,34.326,34.1999,34.29,76563.0
2016-09-12 13:40:00,38.08,38.1,38.02,38.09,40335.0,34.299,34.317,34.245,34.308,40335.0
2016-09-12 13:45:00,38.11,38.18,38.09,38.16,73211.0,34.326,34.3891,34.308,34.3711,73211.0
2016-09-12 13:50:00,38.16,38.19,38.13,38.16,69316.0,34.3711,34.3981,34.3441,34.3711,69316.0
2016-09-12 13:55:00,38.16,38.19,38.13,38.19,88505.0,34.3711,34.3981,34.3441,34.3981,88505.0
2016-09-12 14:00:00,38.19,38.35,38.18,38.33,100983.0,34.3981,34.5422,34.3891,34.5242,100983.0
2016-09-12 14:05:00,38.32,38.4,38.3,38.4,57305.0,34.5152,34.5872,34.4972,34.5872,57305.0
2016-09-12 14:10:00,38.4,38.49,38.34,38.48,143496.0,34.5872,34.6683,34.5332,34.6593,143496.0
2016-09-12 14:15:00,38.49,38.52,38.44,38.46,92648.0,34.6683,34.6953,34.6233,34.6413,92648.0
2016-09-12 14:20:00,38.47,38.51,38.43,38.5,86531.0,34.6503,34.6863,34.6143,34.6773,86531.0
2016-09-12 14:25:00,38.5,38.52,38.42,38.43,50181.0,34.6773,34.6953,34.6053,34.6143,50181.0
2016-09-12 14:30:00,38.44,38.47,38.42,38.44,78862.0,34.6233,34.6503,34.6053,34.6233,78862.0
2016-09-12 14:35:00,38.43,38.59,38.43,38.57,92488.0,34.6143,34.7584,34.6143,34.7404,92488.0
2016-09-12 14:40:00,38.56,38.58,38.52,38.57,55727.0,34.7314,34.7494,34.6953,34.7404,55727.0
2016-09-12 14:45:00,38.57,38.58,38.47,38.47,60259.0,34.7404,34.7494,34.6503,34.6503,60259.0
2016-09-12 14:50:00,38.48,38.52,38.47,38.48,52943.0,34.6593,34.6953,34.6503,34.6593,52943.0
2016-09-12 14:55:00,38.48,38.53,38.45,38.52,48790.0,34.6593,34.7043,34.6323,34.6953,48790.0
2016-09-12 15:00:00,38.52,38.55,38.51,38.52,70456.0,34.6953,34.7224,34.6863,34.6953,70456.0
2016-09-12 15:05:00,38.52,38.55,38.51,38.55,66781.0,34.6953,34.7224,34.6863,34.7224,66781.0
2016-09-12 15:10:00,38.55,38.58,38.51,38.52,76020.0,34.7224,34.7494,34.6863,34.6953,76020.0
2016-09-12 15:15:00,38.53,38.53,38.44,38.45,93571.0,34.7043,34.7043,34.6233,34.6323,93571.0
2016-09-12 15:20:00,38.45,38.47,38.43,38.46,84027.0,34.6323,34.6503,34.6143,34.6413,84027.0
2016-09-12 15:25:00,38.47,38.5,38.44,38.48,94025.0,34.6503,34.6773,34.6233,34.6593,94025.0
2016-09-12 15:30:00,38.48,38.5,38.45,38.46,88379.0,34.6593,34.6773,34.6323,34.6413,88379.0
2016-09-12 15:35:00,38.47,38.52,38.46,38.49,94343.0,34.6503,34.6953,34.6413,34.6683,94343.0
2016-09-12 15:40:00,38.5,38.58,38.49,38.54,161453.0,34.6773,34.7494,34.6683,34.7133,161453.0
2016-09-12 15:45:00,38.55,38.55,38.37,38.4,228389.0,34.7224,34.7224,34.5602,34.5872,228389.0
2016-09-12 15:50:00,38.41,38.41,38.38,38.4,264465.0,34.5963,34.5963,34.5692,34.5872,264465.0
2016-09-12 15:55:00,38.41,38.46,38.4,38.44,337344.0,34.5963,34.6413,34.5872,34.6233,337344.0
2016-09-13 09:30:00,38.2,38.49,38.07,38.34,164138.0,34.4071,34.6683,34.29,34.5332,164138.0
2016-09-13 09:35:00,38.36,38.46,38.25,38.32,159437.0,34.5512,34.6413,34.4521,34.5152,159437.0
2016-09-13 09:40:00,38.31,38.5,38.29,38.41,220116.0,34.5062,34.6773,34.4882,34.5963,220116.0
2016-09-13 09:45:00,38.41,38.51,38.38,38.38,254259.0,34.5963,34.6863,34.5692,34.5692,254259.0
2016-09-13 09:50:00,38.38,38.42,38.17,38.2,110272.0,34.5692,34.6053,34.3801,34.4071,110272.0
2016-09-13 09:55:00,38.19,38.2,38.1,38.17,118239.0,34.3981,34.4071,34.317,34.3801,118239.0
2016-09-13 10:00:00,38.16,38.19,38.07,38.15,144628.0,34.3711,34.3981,34.29,34.3621,144628.0
2016-09-13 10:05:00,38.15,38.2,38.13,38.13,81367.0,34.3621,34.4071,34.3441,34.3441,81367.0
2016-09-13 10:10:00,38.13,38.13,37.99,38.06,134424.0,34.3441,34.3441,34.218,34.281,134424.0
2016-09-13 10:15:00,38.07,38.21,38.06,38.14,143348.0,34.29,34.4161,34.281,34.3531,143348.0
2016-09-13 10:20:00,38.14,38.15,38.08,38.12,284085.0,34.3531,34.3621,34.299,34.3351,284085.0
2016-09-13 10:25:00,38.12,38.23,38.09,38.21,175064.0,34.3351,34.4341,34.308,34.4161,175064.0
2016-09-13 10:30:00,38.21,38.22,38.14,38.14,97449.0,34.4161,34.4251,34.3531,34.3531,97449.0
2016-09-13 10:35:00,38.13,38.24,38.12,38.17,80788.0,34.3441,34.4431,34.3351,34.3801,80788.0
2016-09-13 10:40:00,38.18,38.21,38.03,38.04,83809.0,34.3891,34.4161,34.254,34.263,83809.0
2016-09-13 10:45:00,38.03,38.1,37.95,37.95,100459.0,34.254,34.317,34.1819,34.1819,100459.0
2016-09-13 10:50:00,37.94,37.96,37.82,37.82,120989.0,34.1729,34.1909,34.0648,34.0648,120989.0
2016-09-13 10:55:00,37.82,37.91,37.81,37.88,98345.0,34.0648,34.1459,34.0558,34.1189,98345.0
2016-09-13 11:00:00,37.88,37.94,37.86,37.87,93123.0,34.1189,34.1729,34.1009,34.1099,93123.0
2016-09-13 11:05:00,37.86,37.89,37.71,37.71,123342.0,34.1009,34.1279,33.9658,33.9658,123342.0
2016-09-13 11:10:00,37.72,37.74,37.6,37.66,129285.0,33.9748,33.9928,33.8667,33.9207,129285.0
2016-09-13 11:15:00,37.66,37.73,37.63,37.67,149699.0,33.9207,33.9838,33.8937,33.9297,149699.0
2016-09-13 11:20:00,37.68,37.73,37.67,37.73,60771.0,33.9387,33.9838,33.9297,33.9838,60771.0
2016-09-13 11:25:00,37.73,37.74,37.63,37.63,62536.0,33.9838,33.9928,33.8937,33.8937,62536.0
2016-09-13 11:30:00,37.64,37.68,37.55,37.59,108364.0,33.9027,33.9387,33.8216,33.8577,108364.0
2016-09-13 11:35:00,37.59,37.68,37.59,37.63,75891.0,33.8577,33.9387,33.8577,33.8937,75891.0
2016-09-13 11:40:00,37.62,37.68,37.6,37.66,99185.0,33.8847,33.9387,33.8667,33.9207,99185.0
2016-09-13 11:45:00,37.67,37.68,37.58,37.61,108178.0,33.9297,33.9387,33.8487,33.8757,108178.0
2016-09-13 11:50:00,37.61,37.71,37.59,37.69,90764.0,33.8757,33.9658,33.8577,33.9477,90764.0
2016-09-13 11:55:00,37.68,37.74,37.65,37.73,90539.0,33.9387,33.9928,33.9117,33.9838,90539.0
2016-09-13 12:00:00,37.73,37.77,37.66,37.66,102601.0,33.9838,34.0198,33.9207,33.9207,102601.0
2016-09-13 12:05:00,37.66,37.77,37.65,37.73,54791.0,33.9207,34.0198,33.9117,33.9838,54791.0
2016-09-13 12:10:00,37.73,37.77,37.7,37.77,63828.0,33.9838,34.0198,33.9568,34.0198,63828.0
2016-09-13 12:15:00,37.76,37.77,37.67,37.67,59837.0,34.0108,34.0198,33.9297,33.9297,59837.0
2016-09-13 12:20:00,37.67,37.69,37.59,37.61,75642.0,33.9297,33.9477,33.8577,33.8757,75642.0
2016-09-13 12:25:00,37.62,37.62,37.54,37.56,48001.0,33.8847,33.8847,33.8126,33.8307,48001.0
2016-09-13 12:30:00,37.57,37.58,37.49,37.54,58488.0,33.8397,33.8487,33.7676,33.8126,58488.0
2016-09-13 12:35:00,37.53,37.62,37.52,37.62,52009.0,33.8036,33.8847,33.7946,33.8847,52009.0
2016-09-13 12:40:00,37.62,37.65,37.6,37.62,62109.0,33.8847,33.9117,33.8667,33.8847,62109.0
2016-09-13 12:45:00,37.63,37.65,37.57,37.57,79464.0,33.8937,33.9117,33.8397,33.8397,79464.0
2016-09-13 12:50:00,37.58,37.6,37.47,37.47,110732.0,33.8487,33.8667,33.7496,33.7496,110732.0
2016-09-13 12:55:00,37.48,37.52,37.42,37.46,87693.0,33.7586,33.7946,33.7046,33.7406,87693.0
2016-09-13 13:00:00,37.46,37.48,37.38,37.4,75920.0,33.7406,33.7586,33.6685,33.6865,75920.0
2016-09-13 13:05:00,37.41,37.48,37.41,37.47,62531.0,33.6955,33.7586,33.6955,33.7496,62531.0
2016-09-13 13:10:00,37.48,37.51,37.45,37.49,83927.0,33.7586,33.7856,33.7316,33.7676,83927.0
2016-09-13 13:15:00,37.5,37.67,37.49,37.67,93836.0,33.7766,33.9297,33.7676,33.9297,93836.0
2016-09-13 13:20:00,37.68,37.76,37.63,37.63,99259.0,33.9387,34.0108,33.8937,33.8937,99259.0
2016-09-13 13:25:00,37.64,37.86,37.64,37.79,184883.0,33.9027,34.1009,33.9027,34.0378,184883.0
2016-09-13 13:30:00,37.81,37.95,37.73,37.73,155100.0,34.0558,34.1819,33.9838,33.9838,155100.0
2016-09-13 13:35:00,37.74,37.79,37.66,37.69,84551.0,33.9928,34.0378,33.9207,33.9477,84551.0
2016-09-13 13:40:00,37.7,37.73,37.59,37.59,66161.0,33.9568,33.9838,33.8577,33.8577,66161.0
2016-09-13 13:45:00,37.6,37.62,37.56,37.6,70463.0,33.8667,33.8847,33.8307,33.8667,70463.0
2016-09-13 13:50:00,37.6,37.62,37.48,37.49,75575.0,33.8667,33.8847,33.7586,33.7676,75575.0
2016-09-13 13:55:00,37.49,37.55,37.45,37.51,78923.0,33.7676,33.8216,33.7316,33.7856,78923.0
2016-09-13 14:00:00,37.5,37.54,37.44,37.51,70218.0,33.7766,33.8126,33.7226,33.7856,70218.0
2016-09-13 14:05:00,37.51,37.56,37.46,37.52,72837.0,33.7856,33.8307,33.7406,33.7946,72837.0
2016-09-13 14:10:00,37.52,37.53,37.44,37.48,62061.0,33.7946,33.8036,33.7226,33.7586,62061.0
2016-09-13 14:15:00,37.48,37.48,37.4,37.41,65727.0,33.7586,33.7586,33.6865,33.6955,65727.0
2016-09-13 14:20:00,37.41,37.49,37.4,37.48,78052.0,33.6955,33.7676,33.6865,33.7586,78052.0
2016-09-13 14:25:00,37.48,37.51,37.43,37.45,78012.0,33.7586,33.7856,33.7136,33.7316,78012.0
2016-09-13 14:30:00,37.44,37.52,37.43,37.46,129293.0,33.7226,33.7946,33.7136,33.7406,129293.0
2016-09-13 14:35:00,37.46,37.52,37.46,37.51,49380.0,33.7406,33.7946,33.7406,33.7856,49380.0
2016-09-13 14:40:00,37.51,37.61,37.49,37.61,47244.0,33.7856,33.8757,33.7676,33.8757,47244.0
2016-09-13 14:45:00,37.6,37.65,37.57,37.62,71485.0,33.8667,33.9117,33.8397,33.8847,71485.0
2016-09-13 14:50:00,37.63,37.68,37.6,37.6,73597.0,33.8937,33.9387,33.8667,33.8667,73597.0
2016-09-13 14:55:00,37.6,37.63,37.55,37.55,67958.0,33.8667,33.8937,33.8216,33.8216,67958.0
2016-09-13 15:00:00,37.54,37.55,37.48,37.52,89096.0,33.8126,33.8216,33.7586,33.7946,89096.0
2016-09-13 15:05:00,37.51,37.56,37.5,37.52,70530.0,33.7856,33.8307,33.7766,33.7946,70530.0
2016-09-13 15:10:00,37.52,37.53,37.42,37.47,87244.0,33.7946,33.8036,33.7046,33.7496,87244.0
2016-09-13 15:15:00,37.47,37.62,37.47,37.54,73201.0,33.7496,33.8847,33.7496,33.8126,73201.0
2016-09-13 15:20:00,37.54,37.6,37.53,37.56,92098.0,33.8126,33.8667,33.8036,33.8307,92098.0
2016-09-13 15:25:00,37.56,37.6,37.51,37.57,87658.0,33.8307,33.8667,33.7856,33.8397,87658.0
2016-09-13 15:30:00,37.58,37.67,37.56,37.59,120483.0,33.8487,33.9297,33.8307,33.8577,120483.0
2016-09-13 15:35:00,37.59,37.69,37.58,37.68,117967.0,33.8577,33.9477,33.8487,33.9387,117967.0
2016-09-13 15:40:00,37.68,37.68,37.5,37.5,310113.0,33.9387,33.9387,33.7766,33.7766,310113.0
2016-09-13 15:45:00,37.51,37.63,37.46,37.59,227819.0,33.7856,33.8937,33.7406,33.8577,227819.0
2016-09-13 15:50:00,37.6,37.72,37.6,37.71,309851.0,33.8667,33.9748,33.8667,33.9658,309851.0
2016-09-13 15:55:00,37.71,37.72,37.52,37.53,484265.0,33.9658,33.9748,33.7946,33.8036,484265.0
2016-09-14 09:30:00,37.43,37.67,37.27,37.66,186479.0,33.7136,33.9297,33.5694,33.9207,186479.0
2016-09-14 09:35:00,37.66,37.89,37.63,37.82,278280.0,33.9207,34.1279,33.8937,34.0648,278280.0
2016-09-14 09:40:00,37.82,37.83,37.32,37.33,267496.0,34.0648,34.0738,33.6145,33.6235,267496.0
2016-09-14 09:45:00,37.31,37.44,37.27,37.37,173253.0,33.6055,33.7226,33.5694,33.6595,173253.0
2016-09-14 09:50:00,37.37,37.38,37.2,37.26,257965.0,33.6595,33.6685,33.5064,33.5604,257965.0
2016-09-14 09:55:00,37.27,37.48,37.25,37.41,144483.0,33.5694,33.7586,33.5514,33.6955,144483.0
2016-09-14 10:00:00,37.4,37.43,37.27,37.27,94951.0,33.6865,33.7136,33.5694,33.5694,94951.0
2016-09-14 10:05:00,37.28,37.41,37.28,37.37,66699.0,33.5785,33.6955,33.5785,33.6595,66699.0
2016-09-14 10:10:00,37.36,37.49,37.35,37.43,174983.0,33.6505,33.7676,33.6415,33.7136,174983.0
2016-09-14 10:15:00,37.43,37.5,37.42,37.48,97139.0,33.7136,33.7766,33.7046,33.7586,97139.0
2016-09-14 10:20:00,37.48,37.66,37.46,37.65,93137.0,33.7586,33.9207,33.7406,33.9117,93137.0
2016-09-14 10:25:00,37.66,37.67,37.51,37.59,120159.0,33.9207,33.9297,33.7856,33.8577,120159.0
2016-09-14 10:30:00,37.6,37.63,37.51,37.55,141499.0,33.8667,33.8937,33.7856,33.8216,141499.0
2016-09-14 10:35:00,37.55,37.59,37.38,37.4,101074.0,33.8216,33.8577,33.6685,33.6865,101074.0
2016-09-14 10:40:00,37.4,37.48,37.37,37.39,97550.0,33.6865,33.7586,33.6595,33.6775,97550.0
2016-09-14 10:45:00,37.4,37.41,37.26,37.27,114979.0,33.6865,33.6955,33.5604,33.5694,114979.0
2016-09-14 10:50:00,37.27,37.32,37.26,37.29,85847.0,33.5694,33.6145,33.5604,33.5875,85847.0
2016-09-14 10:55:00,37.29,37.33,37.25,37.32,71172.0,33.5875,33.6235,33.5514,33.6145,71172.0
2016-09-14 11:00:00,37.32,37.45,37.32,37.42,86671.0,33.6145,33.7316,33.6145,33.7046,86671.0
2016-09-14 11:05:00,37.43,37.45,37.31,37.31,91971.0,33.7136,33.7316,33.6055,33.6055,91971.0
2016-09-14 11:10:00,37.3,37.39,37.26,37.38,74067.0,33.5965,33.6775,33.5604,33.6685,74067.0
2016-09-14 11:15:00,37.39,37.47,37.38,37.45,57810.0,33.6775,33.7496,33.6685,33.7316,57810.0
2016-09-14 11:20:00,37.46,37.54,37.46,37.5,72580.0,33.7406,33.8126,33.7406,33.7766,72580.0
2016-09-14 11:25:00,37.51,37.54,37.49,37.5,120411.0,33.7856,33.8126,33.7676,33.7766,120411.0
2016-09-14 11:30:00,37.49,37.51,37.42,37.47,57757.0,33.7676,33.7856,33.7046,33.7496,57757.0
2016-09-14 11:35:00,37.46,37.51,37.43,37.5,49870.0,33.7406,33.7856,33.7136,33.7766,49870.0
2016-09-14 11:40:00,37.51,37.54,37.47,37.49,66792.0,33.7856,33.8126,33.7496,33.7676,66792.0
2016-09-14 11:45:00,37.5,37.52,37.43,37.47,37737.0,33.7766,33.7946,33.7136,33.7496,37737.0
2016-09-14 11:50:00,37.47,37.54,37.46,37.49,46280.0,33.7496,33.8126,33.7406,33.7676,46280.0
2016-09-14 11:55:00,37.49,37.59,37.48,37.57,106058.0,33.7676,33.8577,33.7586,33.8397,106058.0
2016-09-14 12:00:00,37.57,37.61,37.56,37.58,53108.0,33.8397,33.8757,33.8307,33.8487,53108.0
2016-09-14 12:05:00,37.58,37.63,37.54,37.57,65321.0,33.8487,33.8937,33.8126,33.8397,65321.0
2016-09-14 12:10:00,37.57,37.58,37.51,37.56,37551.0,33.8397,33.8487,33.7856,33.8307,37551.0
2016-09-14 12:15:00,37.57,37.65,37.57,37.62,64417.0,33.8397,33.9117,33.8397,33.8847,64417.0
2016-09-14 12:20:00,37.62,37.66,37.6,37.62,35973.0,33.8847,33.9207,33.8667,33.8847,35973.0
2016-09-14 12:25:00,37.62,37.64,37.6,37.6,41590.0,33.8847,33.9027,33.8667,33.8667,41590.0
2016-09-14 12:30:00,37.61,37.61,37.56,37.56,22946.0,33.8757,33.8757,33.8307,33.8307,22946.0
2016-09-14 12:35:00,37.56,37.58,37.51,37.51,31160.0,33.8307,33.8487,33.7856,33.7856,31160.0
2016-09-14 12:40:00,37.51,37.55,37.48,37.51,80176.0,33.7856,33.8216,33.7586,33.7856,80176.0
2016-09-14 12:45:00,37.5,37.53,37.45,37.48,37065.0,33.7766,33.8036,33.7316,33.7586,37065.0
2016-09-14 12:50:00,37.49,37.56,37.49,37.54,24239.0,33.7676,33.8307,33.7676,33.8126,24239.0
2016-09-14 12:55:00,37.55,37.58,37.53,37.57,27140.0,33.8216,33.8487,33.8036,33.8397,27140.0
2016-09-14 13:00:00,37.57,37.61,37.56,37.58,45162.0,33.8397,33.8757,33.8307,33.8487,45162.0
2016-09-14 13:05:00,37.59,37.61,37.55,37.6,43350.0,33.8577,33.8757,33.8216,33.8667,43350.0
2016-09-14 13:10:00,37.6,37.61,37.51,37.51,42046.0,33.8667,33.8757,33.7856,33.7856,42046.0
2016-09-14 13:15:00,37.51,37.52,37.46,37.46,40570.0,33.7856,33.7946,33.7406,33.7406,40570.0
2016-09-14 13:20:00,37.46,37.5,37.45,37.5,63783.0,33.7406,33.7766,33.7316,33.7766,63783.0
2016-09-14 13:25:00,37.5,37.51,37.45,37.45,58000.0,33.7766,33.7856,33.7316,33.7316,58000.0
2016-09-14 13:30:00,37.45,37.47,37.43,37.45,91748.0,33.7316,33.7496,33.7136,33.7316,91748.0
2016-09-14 13:35:00,37.45,37.45,37.38,37.4,68812.0,33.7316,33.7316,33.6685,33.6865,68812.0
2016-09-14 13:40:00,37.4,37.4,37.34,37.38,94481.0,33.6865,33.6865,33.6325,33.6685,94481.0
2016-09-14 13:45:00,37.37,37.38,37.25,37.26,85435.0,33.6595,33.6685,33.5514,33.5604,85435.0
2016-09-14 13:50:00,37.26,37.34,37.26,37.33,236257.0,33.5604,33.6325,33.5604,33.6235,236257.0
2016-09-14 13:55:00,37.34,37.34,37.26,37.27,54550.0,33.6325,33.6325,33.5604,33.5694,54550.0
2016-09-14 14:00:00,37.27,37.32,37.19,37.21,313741.0,33.5694,33.6145,33.4974,33.5154,313741.0
2016-09-14 14:05:00,37.21,37.23,37.16,37.16,76584.0,33.5154,33.5334,33.4704,33.4704,76584.0
2016-09-14 14:10:00,37.17,37.18,37.1,37.11,106698.0,33.4794,33.4884,33.4163,33.4253,106698.0
2016-09-14 14:15:00,37.11,37.17,37.08,37.13,190623.0,33.4253,33.4794,33.3983,33.4433,190623.0
2016-09-14 14:20:00,37.13,37.16,37.1,37.14,103025.0,33.4433,33.4704,33.4163,33.4524,103025.0
2016-09-14 14:25:00,37.15,37.18,37.1,37.15,104761.0,33.4614,33.4884,33.4163,33.4614,104761.0
2016-09-14 14:30:00,37.15,37.15,37.09,37.11,70712.0,33.4614,33.4614,33.4073,33.4253,70712.0
2016-09-14 14:35:00,37.11,37.12,37.08,37.09,62192.0,33.4253,33.4343,33.3983,33.4073,62192.0
2016-09-14 14:40:00,37.09,37.16,37.09,37.14,85632.0,33.4073,33.4704,33.4073,33.4524,85632.0
2016-09-14 14:45:00,37.15,37.15,37.07,37.07,82437.0,33.4614,33.4614,33.3893,33.3893,82437.0
2016-09-14 14:50:00,37.07,37.13,37.04,37.04,124794.0,33.3893,33.4433,33.3623,33.3623,124794.0
2016-09-14 14:55:00,37.05,37.14,37.05,37.07,111720.0,33.3713,33.4524,33.3713,33.3893,111720.0
2016-09-14 15:00:00,37.07,37.11,37.05,37.07,79020.0,33.3893,33.4253,33.3713,33.3893,79020.0
2016-09-14 15:05:00,37.08,37.08,37.02,37.06,81966.0,33.3983,33.3983,33.3443,33.3803,81966.0
2016-09-14 15:10:00,37.07,37.1,37.05,37.09,84327.0,33.3893,33.4163,33.3713,33.4073,84327.0
2016-09-14 15:15:00,37.09,37.09,37.04,37.07,78944.0,33.4073,33.4073,33.3623,33.3893,78944.0
2016-09-14 15:20:00,37.06,37.09,37.0,37.01,76511.0,33.3803,33.4073,33.3263,33.3353,76511.0
2016-09-14 15:25:00,37.02,37.03,36.95,36.98,172588.0,33.3443,33.3533,33.2812,33.3082,172588.0
2016-09-14 15:30:00,36.98,37.05,36.97,37.0,285664.0,33.3082,33.3713,33.2992,33.3263,285664.0
2016-09-14 15:35:00,37.0,37.02,36.93,37.02,128696.0,33.3263,33.3443,33.2632,33.3443,128696.0
2016-09-14 15:40:00,37.02,37.08,37.01,37.06,173407.0,33.3443,33.3983,33.3353,33.3803,173407.0
2016-09-14 15:45:00,37.05,37.14,37.03,37.13,242147.0,33.3713,33.4524,33.3533,33.4433,242147.0
2016-09-14 15:50:00,37.13,37.17,37.06,37.16,225957.0,33.4433,33.4794,33.3803,33.4704,225957.0
2016-09-14 15:55:00,37.15,37.15,37.07,37.13,397553.0,33.4614,33.4614,33.3893,33.4433,397553.0
2016-09-15 09:30:00,37.09,37.2,36.85,37.01,158325.0,33.4073,33.5064,33.1911,33.3353,158325.0
2016-09-15 09:35:00,37.01,37.14,36.82,36.89,145505.0,33.3353,33.4524,33.1641,33.2272,145505.0
2016-09-15 09:40:00,36.88,37.09,36.88,36.96,243877.0,33.2182,33.4073,33.2182,33.2902,243877.0
2016-09-15 09:45:00,36.97,37.03,36.88,37.03,150204.0,33.2992,33.3533,33.2182,33.3533,150204.0
2016-09-15 09:50:00,37.03,37.2,37.01,37.16,153176.0,33.3533,33.5064,33.3353,33.4704,153176.0
2016-09-15 09:55:00,37.16,37.27,37.14,37.21,226689.0,33.4704,33.5694,33.4524,33.5154,226689.0
2016-09-15 10:00:00,37.2,37.23,37.13,37.21,142667.0,33.5064,33.5334,33.4433,33.5154,142667.0
2016-09-15 10:05:00,37.21,37.23,37.15,37.16,93942.0,33.5154,33.5334,33.4614,33.4704,93942.0
2016-09-15 10:10:00,37.16,37.23,37.14,37.23,72262.0,33.4704,33.5334,33.4524,33.5334,72262.0
2016-09-15 10:15:00,37.23,37.35,37.23,37.29,147204.0,33.5334,33.6415,33.5334,33.5875,147204.0
2016-09-15 10:20:00,37.28,37.28,37.17,37.18,124936.0,33.5785,33.5785,33.4794,33.4884,124936.0
2016-09-15 10:25:00,37.18,37.26,37.17,37.18,63818.0,33.4884,33.5604,33.4794,33.4884,63818.0
2016-09-15 10:30:00,37.18,37.23,37.14,37.16,66694.0,33.4884,33.5334,33.4524,33.4704,66694.0
2016-09-15 10:35:00,37.16,37.21,37.16,37.2,73578.0,33.4704,33.5154,33.4704,33.5064,73578.0
2016-09-15 10:40:00,37.2,37.21,37.1,37.14,130824.0,33.5064,33.5154,33.4163,33.4524,130824.0
2016-09-15 10:45:00,37.15,37.16,37.11,37.16,100934.0,33.4614,33.4704,33.4253,33.4704,100934.0
2016-09-15 10:50:00,37.16,37.21,37.15,37.2,84376.0,33.4704,33.5154,33.4614,33.5064,84376.0
2016-09-15 10:55:00,37.2,37.26,37.19,37.26,99723.0,33.5064,33.5604,33.4974,33.5604,99723.0
2016-09-15 11:00:00,37.26,37.31,37.25,37.3,64355.0,33.5604,33.6055,33.5514,33.5965,64355.0
2016-09-15 11:05:00,37.31,37.39,37.28,37.38,125375.0,33.6055,33.6775,33.5785,33.6685,125375.0
2016-09-15 11:10:00,37.37,37.38,37.34,37.37,63338.0,33.6595,33.6685,33.6325,33.6595,63338.0
2016-09-15 11:15:00,37.37,37.45,37.36,37.44,54000.0,33.6595,33.7316,33.6505,33.7226,54000.0
2016-09-15 11:20:00,37.43,37.46,37.41,37.44,86449.0,33.7136,33.7406,33.6955,33.7226,86449.0
2016-09-15 11:25:00,37.44,37.58,37.42,37.57,161840.0,33.7226,33.8487,33.7046,33.8397,161840.0
2016-09-15 11:30:00,37.57,37.62,37.57,37.62,160735.0,33.8397,33.8847,33.8397,33.8847,160735.0
2016-09-15 11:35:00,37.61,37.62,37.51,37.54,140057.0,33.8757,33.8847,33.7856,33.8126,140057.0
2016-09-15 11:40:00,37.54,37.55,37.49,37.54,203164.0,33.8126,33.8216,33.7676,33.8126,203164.0
2016-09-15 11:45:00,37.55,37.62,37.49,37.52,165126.0,33.8216,33.8847,33.7676,33.7946,165126.0
2016-09-15 11:50:00,37.51,37.53,37.48,37.5,109335.0,33.7856,33.8036,33.7586,33.7766,109335.0
2016-09-15 11:55:00,37.5,37.51,37.45,37.45,104208.0,33.7766,33.7856,33.7316,33.7316,104208.0
2016-09-15 12:00:00,37.45,37.47,37.42,37.42,47447.0,33.7316,33.7496,33.7046,33.7046,47447.0
2016-09-15 12:05:00,37.43,37.44,37.37,37.38,49649.0,33.7136,33.7226,33.6595,33.6685,49649.0
2016-09-15 12:10:00,37.38,37.39,37.36,37.36,53759.0,33.6685,33.6775,33.6505,33.6505,53759.0
2016-09-15 12:15:00,37.37,37.37,37.27,37.28,82723.0,33.6595,33.6595,33.5694,33.5785,82723.0
2016-09-15 12:20:00,37.28,37.37,37.28,37.36,112441.0,33.5785,33.6595,33.5785,33.6505,112441.0
2016-09-15 12:25:00,37.36,37.36,37.3,37.3,62688.0,33.6505,33.6505,33.5965,33.5965,62688.0
2016-09-15 12:30:00,37.31,37.31,37.27,37.27,23979.0,33.6055,33.6055,33.5694,33.5694,23979.0
2016-09-15 12:35:00,37.28,37.28,37.23,37.26,67319.0,33.5785,33.5785,33.5334,33.5604,67319.0
2016-09-15 12:40:00,37.26,37.27,37.22,37.26,48644.0,33.5604,33.5694,33.5244,33.5604,48644.0
2016-09-15 12:45:00,37.25,37.31,37.24,37.27,75143.0,33.5514,33.6055,33.5424,33.5694,75143.0
2016-09-15 12:50:00,37.27,37.32,37.24,37.32,71687.0,33.5694,33.6145,33.5424,33.6145,71687.0
2016-09-15 12:55:00,37.32,37.36,37.31,37.36,63406.0,33.6145,33.6505,33.6055,33.6505,63406.0
2016-09-15 13:00:00,37.36,37.49,37.36,37.47,99399.0,33.6505,33.7676,33.6505,33.7496,99399.0
2016-09-15 13:05:00,37.47,37.5,37.43,37.49,61713.0,33.7496,33.7766,33.7136,33.7676,61713.0
2016-09-15 13:10:00,37.48,37.51,37.44,37.49,41670.0,33.7586,33.7856,33.7226,33.7676,41670.0
2016-09-15 13:15:00,37.48,37.49,37.42,37.47,52538.0,33.7586,33.7676,33.7046,33.7496,52538.0
2016-09-15 13:20:00,37.46,37.48,37.41,37.48,32785.0,33.7406,33.7586,33.6955,33.7586,32785.0
2016-09-15 13:25:00,37.48,37.49,37.43,37.45,29737.0,33.7586,33.7676,33.7136,33.7316,29737.0
2016-09-15 13:30:00,37.46,37.55,37.45,37.54,65914.0,33.7406,33.8216,33.7316,33.8126,65914.0
2016-09-15 13:35:00,37.53,37.55,37.5,37.54,51450.0,33.8036,33.8216,33.7766,33.8126,51450.0
2016-09-15 13:40:00,37.54,37.62,37.53,37.59,81557.0,33.8126,33.8847,33.8036,33.8577,81557.0
2016-09-15 13:45:00,37.59,37.59,37.54,37.55,41920.0,33.8577,33.8577,33.8126,33.8216,41920.0
2016-09-15 13:50:00,37.55,37.61,37.54,37.57,135078.0,33.8216,33.8757,33.8126,33.8397,135078.0
2016-09-15 13:55:00,37.57,37.58,37.51,37.55,154432.0,33.8397,33.8487,33.7856,33.8216,154432.0
2016-09-15 14:00:00,37.54,37.54,37.5,37.5,56144.0,33.8126,33.8126,33.7766,33.7766,56144.0
2016-09-15 14:05:00,37.51,37.54,37.5,37.54,32233.0,33.7856,33.8126,33.7766,33.8126,32233.0
2016-09-15 14:10:00,37.54,37.54,37.48,37.51,66817.0,33.8126,33.8126,33.7586,33.7856,66817.0
2016-09-15 14:15:00,37.51,37.53,37.5,37.53,92709.0,33.7856,33.8036,33.7766,33.8036,92709.0
2016-09-15 14:20:00,37.53,37.55,37.52,37.52,52440.0,33.8036,33.8216,33.7946,33.7946,52440.0
2016-09-15 14:25:00,37.52,37.53,37.49,37.49,88264.0,33.7946,33.8036,33.7676,33.7676,88264.0
2016-09-15 14:30:00,37.5,37.51,37.47,37.47,73137.0,33.7766,33.7856,33.7496,33.7496,73137.0
2016-09-15 14:35:00,37.47,37.52,37.44,37.47,83601.0,33.7496,33.7946,33.7226,33.7496,83601.0
2016-09-15 14:40:00,37.47,37.5,37.46,37.49,143799.0,33.7496,33.7766,33.7406,33.7676,143799.0
2016-09-15 14:45:00,37.5,37.51,37.43,37.43,47786.0,33.7766,33.7856,33.7136,33.7136,47786.0
2016-09-15 14:50:00,37.44,37.44,37.41,37.41,55435.0,33.7226,33.7226,33.6955,33.6955,55435.0
2016-09-15 14:55:00,37.41,37.44,37.39,37.41,233094.0,33.6955,33.7226,33.6775,33.6955,233094.0
2016-09-15 15:00:00,37.41,37.43,37.39,37.41,264265.0,33.6955,33.7136,33.6775,33.6955,264265.0
2016-09-15 15:05:00,37.41,37.43,37.38,37.38,78233.0,33.6955,33.7136,33.6685,33.6685,78233.0
2016-09-15 15:10:00,37.39,37.39,37.35,37.35,58065.0,33.6775,33.6775,33.6415,33.6415,58065.0
2016-09-15 15:15:00,37.36,37.37,37.26,37.29,143297.0,33.6505,33.6595,33.5604,33.5875,143297.0
2016-09-15 15:20:00,37.29,37.31,37.27,37.27,111117.0,33.5875,33.6055,33.5694,33.5694,111117.0
2016-09-15 15:25:00,37.27,37.29,37.25,37.27,93163.0,33.5694,33.5875,33.5514,33.5694,93163.0
2016-09-15 15:30:00,37.27,37.29,37.21,37.23,168331.0,33.5694,33.5875,33.5154,33.5334,168331.0
2016-09-15 15:35:00,37.23,37.29,37.22,37.29,117706.0,33.5334,33.5875,33.5244,33.5875,117706.0
2016-09-15 15:40:00,37.29,37.34,37.27,37.31,111416.0,33.5875,33.6325,33.5694,33.6055,111416.0
2016-09-15 15:45:00,37.32,37.33,37.3,37.33,164474.0,33.6145,33.6235,33.5965,33.6235,164474.0
2016-09-15 15:50:00,37.32,37.33,37.3,37.31,104959.0,33.6145,33.6235,33.5965,33.6055,104959.0
2016-09-15 15:55:00,37.32,37.32,37.27,37.29,599097.0,33.6145,33.6145,33.5694,33.5875,599097.0
2016-09-16 09:30:00,37.02,37.16,37.01,37.09,696552.0,33.3443,33.4704,33.3353,33.4073,696552.0
2016-09-16 09:35:00,37.07,37.07,36.9,36.9,190994.0,33.3893,33.3893,33.2362,33.2362,190994.0
2016-09-16 09:40:00,36.9,37.08,36.9,37.03,104508.0,33.2362,33.3983,33.2362,33.3533,104508.0
2016-09-16 09:45:00,37.04,37.14,36.98,37.09,104303.0,33.3623,33.4524,33.3082,33.4073,104303.0
2016-09-16 09:50:00,37.11,37.14,37.04,37.06,162145.0,33.4253,33.4524,33.3623,33.3803,162145.0
2016-09-16 09:55:00,37.06,37.08,36.96,36.96,65202.0,33.3803,33.3983,33.2902,33.2902,65202.0
2016-09-16 10:00:00,36.95,37.0,36.92,36.93,163681.0,33.2812,33.3263,33.2542,33.2632,163681.0
2016-09-16 10:05:00,36.92,36.93,36.85,36.89,75068.0,33.2542,33.2632,33.1911,33.2272,75068.0
2016-09-16 10:10:00,36.88,36.89,36.85,36.86,49754.0,33.2182,33.2272,33.1911,33.2002,49754.0
2016-09-16 10:15:00,36.86,36.91,36.85,36.86,55356.0,33.2002,33.2452,33.1911,33.2002,55356.0
2016-09-16 10:20:00,36.85,36.86,36.85,36.85,33315.0,33.1911,33.2002,33.1911,33.1911,33315.0
2016-09-16 10:25:00,36.86,36.86,36.76,36.79,111427.0,33.2002,33.2002,33.1101,33.1371,111427.0
2016-09-16 10:30:00,36.8,36.81,36.75,36.75,100439.0,33.1461,33.1551,33.1011,33.1011,100439.0
2016-09-16 10:35:00,36.75,36.81,36.7,36.8,162471.0,33.1011,33.1551,33.056,33.1461,162471.0
2016-09-16 10:40:00,36.8,36.86,36.77,36.84,164760.0,33.1461,33.2002,33.1191,33.1821,164760.0
2016-09-16 10:45:00,36.85,36.97,36.84,36.93,148235.0,33.1911,33.2992,33.1821,33.2632,148235.0
2016-09-16 10:50:00,36.93,36.94,36.86,36.87,60617.0,33.2632,33.2722,33.2002,33.2092,60617.0
2016-09-16 10:55:00,36.86,36.88,36.84,36.84,37157.0,33.2002,33.2182,33.1821,33.1821,37157.0
2016-09-16 11:00:00,36.84,36.85,36.75,36.78,51806.0,33.1821,33.1911,33.1011,33.1281,51806.0
2016-09-16 11:05:00,36.78,36.82,36.75,36.76,47842.0,33.1281,33.1641,33.1011,33.1101,47842.0
2016-09-16 11:10:00,36.76,36.83,36.76,36.77,58750.0,33.1101,33.1731,33.1101,33.1191,58750.0
2016-09-16 11:15:00,36.78,36.83,36.77,36.82,72177.0,33.1281,33.1731,33.1191,33.1641,72177.0
2016-09-16 11:20:00,36.81,36.85,36.81,36.83,55363.0,33.1551,33.1911,33.1551,33.1731,55363.0
2016-09-16 11:25:00,36.83,36.88,36.82,36.86,76958.0,33.1731,33.2182,33.1641,33.2002,76958.0
2016-09-16 11:30:00,36.87,36.91,36.85,36.88,39928.0,33.2092,33.2452,33.1911,33.2182,39928.0
2016-09-16 11:35:00,36.89,36.94,36.87,36.92,49219.0,33.2272,33.2722,33.2092,33.2542,49219.0
2016-09-16 11:40:00,36.92,36.95,36.91,36.93,54555.0,33.2542,33.2812,33.2452,33.2632,54555.0
2016-09-16 11:45:00,36.93,36.95,36.88,36.94,55076.0,33.2632,33.2812,33.2182,33.2722,55076.0
2016-09-16 11:50:00,36.93,36.96,36.9,36.94,51162.0,33.2632,33.2902,33.2362,33.2722,51162.0
2016-09-16 11:55:00,36.93,36.94,36.91,36.94,42690.0,33.2632,33.2722,33.2452,33.2722,42690.0
2016-09-16 12:00:00,36.94,36.94,36.89,36.92,110262.0,33.2722,33.2722,33.2272,33.2542,110262.0
2016-09-16 12:05:00,36.92,36.95,36.91,36.92,69049.0,33.2542,33.2812,33.2452,33.2542,69049.0
2016-09-16 12:10:00,36.92,36.93,36.88,36.88,83735.0,33.2542,33.2632,33.2182,33.2182,83735.0
2016-09-16 12:15:00,36.89,36.92,36.86,36.86,92376.0,33.2272,33.2542,33.2002,33.2002,92376.0
2016-09-16 12:20:00,36.86,36.88,36.86,36.86,47995.0,33.2002,33.2182,33.2002,33.2002,47995.0
2016-09-16 12:25:00,36.87,36.88,36.82,36.83,64163.0,33.2092,33.2182,33.1641,33.1731,64163.0
2016-09-16 12:30:00,36.83,36.85,36.8,36.81,39063.0,33.1731,33.1911,33.1461,33.1551,39063.0
2016-09-16 12:35:00,36.82,36.86,36.81,36.84,49329.0,33.1641,33.2002,33.1551,33.1821,49329.0
2016-09-16 12:40:00,36.84,36.84,36.8,36.8,88348.0,33.1821,33.1821,33.1461,33.1461,88348.0
2016-09-16 12:45:00,36.8,36.84,36.79,36.82,109114.0,33.1461,33.1821,33.1371,33.1641,109114.0
2016-09-16 12:50:00,36.83,36.83,36.79,36.81,31610.0,33.1731,33.1731,33.1371,33.1551,31610.0
2016-09-16 12:55:00,36.82,36.82,36.77,36.77,45627.0,33.1641,33.1641,33.1191,33.1191,45627.0
2016-09-16 13:00:00,36.77,36.83,36.77,36.83,30843.0,33.1191,33.1731,33.1191,33.1731,30843.0
2016-09-16 13:05:00,36.82,36.85,36.81,36.85,58577.0,33.1641,33.1911,33.1551,33.1911,58577.0
2016-09-16 13:10:00,36.84,36.86,36.8,36.81,29446.0,33.1821,33.2002,33.1461,33.1551,29446.0
2016-09-16 13:15:00,36.8,36.82,36.75,36.75,140365.0,33.1461,33.1641,33.1011,33.1011,140365.0
2016-09-16 13:20:00,36.76,36.79,36.75,36.77,57609.0,33.1101,33.1371,33.1011,33.1191,57609.0
2016-09-16 13:25:00,36.77,36.78,36.76,36.77,24659.0,33.1191,33.1281,33.1101,33.1191,24659.0
2016-09-16 13:30:00,36.77,36.78,36.75,36.75,120316.0,33.1191,33.1281,33.1011,33.1011,120316.0
2016-09-16 13:35:00,36.74,36.75,36.7,36.72,67312.0,33.0921,33.1011,33.056,33.0741,67312.0
2016-09-16 13:40:00,36.73,36.73,36.64,36.65,161516.0,33.0831,33.0831,33.002,33.011,161516.0
2016-09-16 13:45:00,36.64,36.66,36.59,36.62,166165.0,33.002,33.02,32.957,32.984,166165.0
2016-09-16 13:50:00,36.62,36.65,36.6,36.65,62479.0,32.984,33.011,32.966,33.011,62479.0
2016-09-16 13:55:00,36.66,36.72,36.65,36.72,42307.0,33.02,33.0741,33.011,33.0741,42307.0
2016-09-16 14:00:00,36.71,36.71,36.65,36.66,64469.0,33.0651,33.0651,33.011,33.02,64469.0
2016-09-16 14:05:00,36.66,36.74,36.65,36.74,41640.0,33.02,33.0921,33.011,33.0921,41640.0
2016-09-16 14:10:00,36.74,36.76,36.71,36.74,84269.0,33.0921,33.1101,33.0651,33.0921,84269.0
2016-09-16 14:15:00,36.73,36.74,36.7,36.71,91771.0,33.0831,33.0921,33.056,33.0651,91771.0
2016-09-16 14:20:00,36.72,36.73,36.69,36.7,37973.0,33.0741,33.0831,33.047,33.056,37973.0
2016-09-16 14:25:00,36.69,36.71,36.69,36.71,46079.0,33.047,33.0651,33.047,33.0651,46079.0
2016-09-16 14:30:00,36.71,36.78,36.71,36.75,45607.0,33.0651,33.1281,33.0651,33.1011,45607.0
2016-09-16 14:35:00,36.74,36.77,36.74,36.75,26681.0,33.0921,33.1191,33.0921,33.1011,26681.0
2016-09-16 14:40:00,36.75,36.78,36.72,36.78,76016.0,33.1011,33.1281,33.0741,33.1281,76016.0
2016-09-16 14:45:00,36.78,36.78,36.75,36.75,26105.0,33.1281,33.1281,33.1011,33.1011,26105.0
2016-09-16 14:50:00,36.74,36.79,36.73,36.78,55382.0,33.0921,33.1371,33.0831,33.1281,55382.0
2016-09-16 14:55:00,36.78,36.78,36.69,36.7,107237.0,33.1281,33.1281,33.047,33.056,107237.0
2016-09-16 15:00:00,36.71,36.77,36.69,36.74,57331.0,33.0651,33.1191,33.047,33.0921,57331.0
2016-09-16 15:05:00,36.73,36.8,36.73,36.77,114180.0,33.0831,33.1461,33.0831,33.1191,114180.0
2016-09-16 15:10:00,36.76,36.8,36.74,36.79,63718.0,33.1101,33.1461,33.0921,33.1371,63718.0
2016-09-16 15:15:00,36.8,36.84,36.77,36.81,110741.0,33.1461,33.1821,33.1191,33.1551,110741.0
2016-09-16 15:20:00,36.81,36.85,36.79,36.79,54487.0,33.1551,33.1911,33.1371,33.1371,54487.0
2016-09-16 15:25:00,36.79,36.8,36.76,36.77,59723.0,33.1371,33.1461,33.1101,33.1191,59723.0
2016-09-16 15:30:00,36.77,36.83,36.77,36.81,88073.0,33.1191,33.1731,33.1191,33.1551,88073.0
2016-09-16 15:35:00,36.81,36.82,36.78,36.79,129608.0,33.1551,33.1641,33.1281,33.1371,129608.0
2016-09-16 15:40:00,36.79,36.8,36.76,36.8,161430.0,33.1371,33.1461,33.1101,33.1461,161430.0
2016-09-16 15:45:00,36.79,36.8,36.75,36.78,240894.0,33.1371,33.1461,33.1011,33.1281,240894.0
2016-09-16 15:50:00,36.78,36.79,36.77,36.77,295331.0,33.1281,33.1371,33.1191,33.1191,295331.0
2016-09-16 15:55:00,36.77,36.78,36.73,36.76,401709.0,33.1191,33.1281,33.0831,33.1101,401709.0
2016-09-19 09:30:00,36.91,36.99,36.85,36.9,188255.0,33.2452,33.3172,33.1911,33.2362,188255.0
2016-09-19 09:35:00,36.91,37.11,36.88,37.06,364393.0,33.2452,33.4253,33.2182,33.3803,364393.0
2016-09-19 09:40:00,37.07,37.24,37.02,37.19,258424.0,33.3893,33.5424,33.3443,33.4974,258424.0
2016-09-19 09:45:00,37.18,37.34,37.18,37.3,158433.0,33.4884,33.6325,33.4884,33.5965,158433.0
2016-09-19 09:50:00,37.3,37.37,37.3,37.35,109915.0,33.5965,33.6595,33.5965,33.6415,109915.0
2016-09-19 09:55:00,37.35,37.44,37.3,37.4,83668.0,33.6415,33.7226,33.5965,33.6865,83668.0
2016-09-19 10:00:00,37.41,37.47,37.35,37.37,104879.0,33.6955,33.7496,33.6415,33.6595,104879.0
2016-09-19 10:05:00,37.37,37.4,37.31,37.4,116224.0,33.6595,33.6865,33.6055,33.6865,116224.0
2016-09-19 10:10:00,37.4,37.41,37.35,37.38,106924.0,33.6865,33.6955,33.6415,33.6685,106924.0
2016-09-19 10:15:00,37.38,37.44,37.38,37.43,107957.0,33.6685,33.7226,33.6685,33.7136,107957.0
2016-09-19 10:20:00,37.42,37.43,37.34,37.37,121806.0,33.7046,33.7136,33.6325,33.6595,121806.0
2016-09-19 10:25:00,37.37,37.41,37.31,37.38,141929.0,33.6595,33.6955,33.6055,33.6685,141929.0
2016-09-19 10:30:00,37.38,37.38,37.34,37.37,48851.0,33.6685,33.6685,33.6325,33.6595,48851.0
2016-09-19 10:35:00,37.36,37.37,37.3,37.34,65304.0,33.6505,33.6595,33.5965,33.6325,65304.0
2016-09-19 10:40:00,37.34,37.35,37.31,37.34,40740.0,33.6325,33.6415,33.6055,33.6325,40740.0
2016-09-19 10:45:00,37.34,37.35,37.27,37.28,40619.0,33.6325,33.6415,33.5694,33.5785,40619.0
2016-09-19 10:50:00,37.27,37.34,37.27,37.33,60287.0,33.5694,33.6325,33.5694,33.6235,60287.0
2016-09-19 10:55:00,37.33,37.35,37.28,37.34,52797.0,33.6235,33.6415,33.5785,33.6325,52797.0
2016-09-19 11:00:00,37.34,37.42,37.34,37.42,79033.0,33.6325,33.7046,33.6325,33.7046,79033.0
2016-09-19 11:05:00,37.41,37.51,37.41,37.5,162075.0,33.6955,33.7856,33.6955,33.7766,162075.0
2016-09-19 11:10:00,37.5,37.59,37.47,37.55,158504.0,33.7766,33.8577,33.7496,33.8216,158504.0
2016-09-19 11:15:00,37.55,37.56,37.49,37.54,104201.0,33.8216,33.8307,33.7676,33.8126,104201.0
2016-09-19 11:20:00,37.53,37.55,37.49,37.51,122653.0,33.8036,33.8216,33.7676,33.7856,122653.0
2016-09-19 11:25:00,37.5,37.6,37.5,37.59,88904.0,33.7766,33.8667,33.7766,33.8577,88904.0
2016-09-19 11:30:00,37.6,37.61,37.52,37.59,81754.0,33.8667,33.8757,33.7946,33.8577,81754.0
2016-09-19 11:35:00,37.58,37.63,37.57,37.58,68065.0,33.8487,33.8937,33.8397,33.8487,68065.0
2016-09-19 11:40:00,37.58,37.63,37.57,37.6,73276.0,33.8487,33.8937,33.8397,33.8667,73276.0
2016-09-19 11:45:00,37.6,37.66,37.59,37.66,84109.0,33.8667,33.9207,33.8577,33.9207,84109.0
2016-09-19 11:50:00,37.66,37.69,37.64,37.67,74466.0,33.9207,33.9477,33.9027,33.9297,74466.0
2016-09-19 11:55:00,37.66,37.68,37.65,37.66,83689.0,33.9207,33.9387,33.9117,33.9207,83689.0
2016-09-19 12:00:00,37.66,37.7,37.64,37.7,87139.0,33.9207,33.9568,33.9027,33.9568,87139.0
2016-09-19 12:05:00,37.69,37.7,37.65,37.68,56083.0,33.9477,33.9568,33.9117,33.9387,56083.0
2016-09-19 12:10:00,37.67,37.68,37.59,37.63,123744.0,33.9297,33.9387,33.8577,33.8937,123744.0
2016-09-19 12:15:00,37.62,37.64,37.59,37.63,108282.0,33.8847,33.9027,33.8577,33.8937,108282.0
2016-09-19 12:20:00,37.62,37.64,37.59,37.63,137001.0,33.8847,33.9027,33.8577,33.8937,137001.0
2016-09-19 12:25:00,37.63,37.66,37.6,37.65,112879.0,33.8937,33.9207,33.8667,33.9117,112879.0
2016-09-19 12:30:00,37.65,37.67,37.63,37.65,98167.0,33.9117,33.9297,33.8937,33.9117,98167.0
2016-09-19 12:35:00,37.65,37.68,37.64,37.65,52595.0,33.9117,33.9387,33.9027,33.9117,52595.0
2016-09-19 12:40:00,37.65,37.67,37.63,37.64,40480.0,33.9117,33.9297,33.8937,33.9027,40480.0
2016-09-19 12:45:00,37.64,37.67,37.61,37.61,63786.0,33.9027,33.9297,33.8757,33.8757,63786.0
2016-09-19 12:50:00,37.61,37.62,37.6,37.61,50386.0,33.8757,33.8847,33.8667,33.8757,50386.0
2016-09-19 12:55:00,37.61,37.61,37.54,37.55,142751.0,33.8757,33.8757,33.8126,33.8216,142751.0
2016-09-19 13:00:00,37.55,37.57,37.53,37.55,128187.0,33.8216,33.8397,33.8036,33.8216,128187.0
2016-09-19 13:05:00,37.55,37.6,37.54,37.58,169293.0,33.8216,33.8667,33.8126,33.8487,169293.0
2016-09-19 13:10:00,37.58,37.6,37.56,37.58,46271.0,33.8487,33.8667,33.8307,33.8487,46271.0
2016-09-19 13:15:00,37.59,37.61,37.57,37.59,36315.0,33.8577,33.8757,33.8397,33.8577,36315.0
2016-09-19 13:20:00,37.58,37.59,37.56,37.57,47298.0,33.8487,33.8577,33.8307,33.8397,47298.0
2016-09-19 13:25:00,37.57,37.58,37.56,37.57,67744.0,33.8397,33.8487,33.8307,33.8397,67744.0
2016-09-19 13:30:00,37.58,37.58,37.46,37.47,118370.0,33.8487,33.8487,33.7406,33.7496,118370.0
2016-09-19 13:35:00,37.46,37.47,37.4,37.41,146918.0,33.7406,33.7496,33.6865,33.6955,146918.0
2016-09-19 13:40:00,37.41,37.44,37.4,37.44,28465.0,33.6955,33.7226,33.6865,33.7226,28465.0
2016-09-19 13:45:00,37.43,37.54,37.43,37.53,67189.0,33.7136,33.8126,33.7136,33.8036,67189.0
2016-09-19 13:50:00,37.53,37.55,37.47,37.53,66340.0,33.8036,33.8216,33.7496,33.8036,66340.0
2016-09-19 13:55:00,37.53,37.56,37.52,37.55,34441.0,33.8036,33.8307,33.7946,33.8216,34441.0
2016-09-19 14:00:00,37.55,37.6,37.54,37.59,50406.0,33.8216,33.8667,33.8126,33.8577,50406.0
2016-09-19 14:05:00,37.58,37.59,37.53,37.53,31782.0,33.8487,33.8577,33.8036,33.8036,31782.0
2016-09-19 14:10:00,37.53,37.57,37.52,37.54,39185.0,33.8036,33.8397,33.7946,33.8126,39185.0
2016-09-19 14:15:00,37.54,37.55,37.51,37.53,44408.0,33.8126,33.8216,33.7856,33.8036,44408.0
2016-09-19 14:20:00,37.53,37.55,37.52,37.54,36826.0,33.8036,33.8216,33.7946,33.8126,36826.0
2016-09-19 14:25:00,37.54,37.57,37.53,37.57,38943.0,33.8126,33.8397,33.8036,33.8397,38943.0
2016-09-19 14:30:00,37.57,37.6,37.56,37.58,26266.0,33.8397,33.8667,33.8307,33.8487,26266.0
2016-09-19 14:35:00,37.58,37.6,37.57,37.6,47645.0,33.8487,33.8667,33.8397,33.8667,47645.0
2016-09-19 14:40:00,37.6,37.61,37.58,37.59,36948.0,33.8667,33.8757,33.8487,33.8577,36948.0
2016-09-19 14:45:00,37.58,37.64,37.58,37.63,71313.0,33.8487,33.9027,33.8487,33.8937,71313.0
2016-09-19 14:50:00,37.63,37.66,37.63,37.65,37952.0,33.8937,33.9207,33.8937,33.9117,37952.0
2016-09-19 14:55:00,37.65,37.74,37.63,37.72,183680.0,33.9117,33.9928,33.8937,33.9748,183680.0
2016-09-19 15:00:00,37.73,37.73,37.67,37.67,74711.0,33.9838,33.9838,33.9297,33.9297,74711.0
2016-09-19 15:05:00,37.68,37.69,37.65,37.69,71915.0,33.9387,33.9477,33.9117,33.9477,71915.0
2016-09-19 15:10:00,37.69,37.71,37.67,37.68,81913.0,33.9477,33.9658,33.9297,33.9387,81913.0
2016-09-19 15:15:00,37.68,37.68,37.64,37.65,147208.0,33.9387,33.9387,33.9027,33.9117,147208.0
2016-09-19 15:20:00,37.65,37.69,37.65,37.68,106464.0,33.9117,33.9477,33.9117,33.9387,106464.0
2016-09-19 15:25:00,37.67,37.68,37.64,37.64,119610.0,33.9297,33.9387,33.9027,33.9027,119610.0
2016-09-19 15:30:00,37.65,37.67,37.63,37.64,268164.0,33.9117,33.9297,33.8937,33.9027,268164.0
2016-09-19 15:35:00,37.65,37.66,37.62,37.64,137695.0,33.9117,33.9207,33.8847,33.9027,137695.0
2016-09-19 15:40:00,37.64,37.66,37.61,37.62,170511.0,33.9027,33.9207,33.8757,33.8847,170511.0
2016-09-19 15:45:00,37.62,37.65,37.61,37.62,173129.0,33.8847,33.9117,33.8757,33.8847,173129.0
2016-09-19 15:50:00,37.62,37.65,37.6,37.62,204327.0,33.8847,33.9117,33.8667,33.8847,204327.0
2016-09-19 15:55:00,37.63,37.63,37.56,37.57,423899.0,33.8937,33.8937,33.8307,33.8397,423899.0
2016-09-20 09:30:00,37.6,38.11,37.59,37.98,354060.0,33.8667,34.326,33.8577,34.209,354060.0
2016-09-20 09:35:00,38.0,38.05,37.84,37.86,131896.0,34.227,34.272,34.0829,34.1009,131896.0
2016-09-20 09:40:00,37.85,37.91,37.68,37.77,197097.0,34.0919,34.1459,33.9387,34.0198,197097.0
2016-09-20 09:45:00,37.77,37.79,37.68,37.76,102443.0,34.0198,34.0378,33.9387,34.0108,102443.0
2016-09-20 09:50:00,37.76,37.82,37.72,37.8,115529.0,34.0108,34.0648,33.9748,34.0468,115529.0
2016-09-20 09:55:00,37.8,37.8,37.6,37.66,101539.0,34.0468,34.0468,33.8667,33.9207,101539.0
2016-09-20 10:00:00,37.66,37.76,37.65,37.69,130192.0,33.9207,34.0108,33.9117,33.9477,130192.0
2016-09-20 10:05:00,37.69,37.73,37.6,37.65,137169.0,33.9477,33.9838,33.8667,33.9117,137169.0
2016-09-20 10:10:00,37.65,37.74,37.64,37.74,111483.0,33.9117,33.9928,33.9027,33.9928,111483.0
2016-09-20 10:15:00,37.74,37.75,37.69,37.72,68092.0,33.9928,34.0018,33.9477,33.9748,68092.0
2016-09-20 10:20:00,37.71,37.71,37.64,37.67,70963.0,33.9658,33.9658,33.9027,33.9297,70963.0
2016-09-20 10:25:00,37.67,37.73,37.65,37.73,99568.0,33.9297,33.9838,33.9117,33.9838,99568.0
2016-09-20 10:30:00,37.72,37.86,37.68,37.79,211533.0,33.9748,34.1009,33.9387,34.0378,211533.0
2016-09-20 10:35:00,37.78,37.78,37.71,37.72,93187.0,34.0288,34.0288,33.9658,33.9748,93187.0
2016-09-20 10:40:00,37.71,37.71,37.67,37.71,123231.0,33.9658,33.9658,33.9297,33.9658,123231.0
2016-09-20 10:45:00,37.7,37.8,37.7,37.76,126886.0,33.9568,34.0468,33.9568,34.0108,126886.0
2016-09-20 10:50:00,37.76,37.76,37.7,37.71,61912.0,34.0108,34.0108,33.9568,33.9658,61912.0
2016-09-20 10:55:00,37.71,37.73,37.64,37.64,43331.0,33.9658,33.9838,33.9027,33.9027,43331.0
2016-09-20 11:00:00,37.64,37.66,37.63,37.65,51141.0,33.9027,33.9207,33.8937,33.9117,51141.0
2016-09-20 11:05:00,37.65,37.69,37.65,37.65,46390.0,33.9117,33.9477,33.9117,33.9117,46390.0
2016-09-20 11:10:00,37.65,37.68,37.61,37.61,110155.0,33.9117,33.9387,33.8757,33.8757,110155.0
2016-09-20 11:15:00,37.61,37.61,37.54,37.59,79819.0,33.8757,33.8757,33.8126,33.8577,79819.0
2016-09-20 11:20:00,37.59,37.6,37.54,37.59,68015.0,33.8577,33.8667,33.8126,33.8577,68015.0
2016-09-20 11:25:00,37.59,37.61,37.52,37.52,94504.0,33.8577,33.8757,33.7946,33.7946,94504.0
2016-09-20 11:30:00,37.52,37.57,37.52,37.55,60377.0,33.7946,33.8397,33.7946,33.8216,60377.0
2016-09-20 11:35:00,37.55,37.55,37.51,37.52,54149.0,33.8216,33.8216,33.7856,33.7946,54149.0
2016-09-20 11:40:00,37.51,37.56,37.5,37.52,97360.0,33.7856,33.8307,33.7766,33.7946,97360.0
2016-09-20 11:45:00,37.52,37.55,37.5,37.51,62243.0,33.7946,33.8216,33.7766,33.7856,62243.0
2016-09-20 11:50:00,37.51,37.51,37.41,37.42,96685.0,33.7856,33.7856,33.6955,33.7046,96685.0
2016-09-20 11:55:00,37.42,37.5,37.41,37.43,97208.0,33.7046,33.7766,33.6955,33.7136,97208.0
2016-09-20 12:00:00,37.45,37.53,37.44,37.47,50337.0,33.7316,33.8036,33.7226,33.7496,50337.0
2016-09-20 12:05:00,37.48,37.51,37.47,37.5,31904.0,33.7586,33.7856,33.7496,33.7766,31904.0
2016-09-20 12:10:00,37.49,37.52,37.48,37.48,37579.0,33.7676,33.7946,33.7586,33.7586,37579.0
2016-09-20 12:15:00,37.48,37.51,37.47,37.51,46560.0,33.7586,33.7856,33.7496,33.7856,46560.0
2016-09-20 12:20:00,37.51,37.56,37.51,37.52,51109.0,33.7856,33.8307,33.7856,33.7946,51109.0
2016-09-20 12:25:00,37.52,37.55,37.48,37.53,52719.0,33.7946,33.8216,33.7586,33.8036,52719.0
2016-09-20 12:30:00,37.53,37.54,37.48,37.48,19808.0,33.8036,33.8126,33.7586,33.7586,19808.0
2016-09-20 12:35:00,37.48,37.51,37.46,37.5,68118.0,33.7586,33.7856,33.7406,33.7766,68118.0
2016-09-20 12:40:00,37.5,37.51,37.46,37.5,77682.0,33.7766,33.7856,33.7406,33.7766,77682.0
2016-09-20 12:45:00,37.49,37.52,37.47,37.48,44995.0,33.7676,33.7946,33.7496,33.7586,44995.0
2016-09-20 12:50:00,37.48,37.54,37.48,37.54,67164.0,33.7586,33.8126,33.7586,33.8126,67164.0
2016-09-20 12:55:00,37.53,37.57,37.49,37.51,61275.0,33.8036,33.8397,33.7676,33.7856,61275.0
2016-09-20 13:00:00,37.5,37.52,37.48,37.5,26627.0,33.7766,33.7946,33.7586,33.7766,26627.0
2016-09-20 13:05:00,37.5,37.55,37.5,37.53,56143.0,33.7766,33.8216,33.7766,33.8036,56143.0
2016-09-20 13:10:00,37.54,37.59,37.53,37.57,70423.0,33.8126,33.8577,33.8036,33.8397,70423.0
2016-09-20 13:15:00,37.57,37.57,37.54,37.57,20533.0,33.8397,33.8397,33.8126,33.8397,20533.0
2016-09-20 13:20:00,37.57,37.58,37.53,37.55,51164.0,33.8397,33.8487,33.8036,33.8216,51164.0
2016-09-20 13:25:00,37.56,37.58,37.55,37.55,22299.0,33.8307,33.8487,33.8216,33.8216,22299.0
2016-09-20 13:30:00,37.55,37.56,37.5,37.55,64799.0,33.8216,33.8307,33.7766,33.8216,64799.0
2016-09-20 13:35:00,37.54,37.57,37.53,37.56,25451.0,33.8126,33.8397,33.8036,33.8307,25451.0
2016-09-20 13:40:00,37.55,37.55,37.53,37.55,33660.0,33.8216,33.8216,33.8036,33.8216,33660.0
2016-09-20 13:45:00,37.54,37.56,37.53,37.54,34414.0,33.8126,33.8307,33.8036,33.8126,34414.0
2016-09-20 13:50:00,37.54,37.56,37.51,37.55,43140.0,33.8126,33.8307,33.7856,33.8216,43140.0
2016-09-20 13:55:00,37.55,37.6,37.55,37.59,30837.0,33.8216,33.8667,33.8216,33.8577,30837.0
2016-09-20 14:00:00,37.58,37.58,37.54,37.55,40455.0,33.8487,33.8487,33.8126,33.8216,40455.0
2016-09-20 14:05:00,37.55,37.56,37.52,37.52,25794.0,33.8216,33.8307,33.7946,33.7946,25794.0
2016-09-20 14:10:00,37.52,37.55,37.52,37.54,31412.0,33.7946,33.8216,33.7946,33.8126,31412.0
2016-09-20 14:15:00,37.54,37.56,37.53,37.55,49900.0,33.8126,33.8307,33.8036,33.8216,49900.0
2016-09-20 14:20:00,37.55,37.56,37.49,37.51,64006.0,33.8216,33.8307,33.7676,33.7856,64006.0
2016-09-20 14:25:00,37.51,37.54,37.48,37.51,56655.0,33.7856,33.8126,33.7586,33.7856,56655.0
2016-09-20 14:30:00,37.51,37.53,37.5,37.52,39526.0,33.7856,33.8036,33.7766,33.7946,39526.0
2016-09-20 14:35:00,37.52,37.55,37.5,37.54,66324.0,33.7946,33.8216,33.7766,33.8126,66324.0
2016-09-20 14:40:00,37.54,37.55,37.5,37.51,52033.0,33.8126,33.8216,33.7766,33.7856,52033.0
2016-09-20 14:45:00,37.51,37.53,37.51,37.51,44941.0,33.7856,33.8036,33.7856,33.7856,44941.0
2016-09-20 14:50:00,37.52,37.55,37.51,37.54,38067.0,33.7946,33.8216,33.7856,33.8126,38067.0
2016-09-20 14:55:00,37.53,37.56,37.53,37.55,37816.0,33.8036,33.8307,33.8036,33.8216,37816.0
2016-09-20 15:00:00,37.55,37.57,37.53,37.55,47617.0,33.8216,33.8397,33.8036,33.8216,47617.0
2016-09-20 15:05:00,37.55,37.56,37.54,37.55,41942.0,33.8216,33.8307,33.8126,33.8216,41942.0
2016-09-20 15:10:00,37.56,37.62,37.55,37.62,42091.0,33.8307,33.8847,33.8216,33.8847,42091.0
2016-09-20 15:15:00,37.62,37.65,37.6,37.65,68161.0,33.8847,33.9117,33.8667,33.9117,68161.0
2016-09-20 15:20:00,37.65,37.67,37.64,37.67,89017.0,33.9117,33.9297,33.9027,33.9297,89017.0
2016-09-20 15:25:00,37.67,37.71,37.66,37.66,96840.0,33.9297,33.9658,33.9207,33.9207,96840.0
2016-09-20 15:30:00,37.66,37.67,37.6,37.63,78399.0,33.9207,33.9297,33.8667,33.8937,78399.0
2016-09-20 15:35:00,37.62,37.68,37.61,37.64,106416.0,33.8847,33.9387,33.8757,33.9027,106416.0
2016-09-20 15:40:00,37.64,37.68,37.63,37.68,98550.0,33.9027,33.9387,33.8937,33.9387,98550.0
2016-09-20 15:45:00,37.67,37.77,37.67,37.76,250235.0,33.9297,34.0198,33.9297,34.0108,250235.0
2016-09-20 15:50:00,37.75,37.75,37.69,37.72,255878.0,34.0018,34.0018,33.9477,33.9748,255878.0
2016-09-20 15:55:00,37.72,37.72,37.63,37.63,426943.0,33.9748,33.9748,33.8937,33.8937,426943.0
2016-09-21 09:30:00,37.79,37.97,37.68,37.92,455438.0,34.0378,34.1999,33.9387,34.1549,455438.0
2016-09-21 09:35:00,37.91,38.3,37.84,38.15,287888.0,34.1459,34.4972,34.0829,34.3621,287888.0
2016-09-21 09:40:00,38.17,38.28,38.1,38.15,230269.0,34.3801,34.4792,34.317,34.3621,230269.0
2016-09-21 09:45:00,38.15,38.27,38.13,38.18,275777.0,34.3621,34.4702,34.3441,34.3891,275777.0
2016-09-21 09:50:00,38.17,38.2,38.08,38.17,169040.0,34.3801,34.4071,34.299,34.3801,169040.0
2016-09-21 09:55:00,38.17,38.19,38.05,38.13,105451.0,34.3801,34.3981,34.272,34.3441,105451.0
2016-09-21 10:00:00,38.12,38.16,37.91,37.91,139484.0,34.3351,34.3711,34.1459,34.1459,139484.0
2016-09-21 10:05:00,37.91,38.0,37.91,37.96,142566.0,34.1459,34.227,34.1459,34.1909,142566.0
2016-09-21 10:10:00,37.97,37.98,37.79,37.79,86937.0,34.1999,34.209,34.0378,34.0378,86937.0
2016-09-21 10:15:00,37.8,37.95,37.79,37.88,98815.0,34.0468,34.1819,34.0378,34.1189,98815.0
2016-09-21 10:20:00,37.89,37.92,37.83,37.86,97224.0,34.1279,34.1549,34.0738,34.1009,97224.0
2016-09-21 10:25:00,37.86,37.91,37.79,37.8,65625.0,34.1009,34.1459,34.0378,34.0468,65625.0
2016-09-21 10:30:00,37.8,37.83,37.73,37.74,64631.0,34.0468,34.0738,33.9838,33.9928,64631.0
2016-09-21 10:35:00,37.75,37.81,37.71,37.73,65002.0,34.0018,34.0558,33.9658,33.9838,65002.0
2016-09-21 10:40:00,37.74,37.86,37.73,37.82,110617.0,33.9928,34.1009,33.9838,34.0648,110617.0
2016-09-21 10:45:00,37.82,37.82,37.76,37.8,74664.0,34.0648,34.0648,34.0108,34.0468,74664.0
2016-09-21 10:50:00,37.8,37.81,37.74,37.79,52645.0,34.0468,34.0558,33.9928,34.0378,52645.0
2016-09-21 10:55:00,37.78,37.8,37.72,37.73,61333.0,34.0288,34.0468,33.9748,33.9838,61333.0
2016-09-21 11:00:00,37.74,37.78,37.72,37.73,104896.0,33.9928,34.0288,33.9748,33.9838,104896.0
2016-09-21 11:05:00,37.72,37.74,37.68,37.7,86190.0,33.9748,33.9928,33.9387,33.9568,86190.0
2016-09-21 11:10:00,37.69,37.73,37.68,37.72,46993.0,33.9477,33.9838,33.9387,33.9748,46993.0
2016-09-21 11:15:00,37.71,37.73,37.67,37.7,95307.0,33.9658,33.9838,33.9297,33.9568,95307.0
2016-09-21 11:20:00,37.7,37.72,37.69,37.7,27594.0,33.9568,33.9748,33.9477,33.9568,27594.0
2016-09-21 11:25:00,37.7,37.74,37.69,37.73,38932.0,33.9568,33.9928,33.9477,33.9838,38932.0
2016-09-21 11:30:00,37.73,37.74,37.68,37.71,56268.0,33.9838,33.9928,33.9387,33.9658,56268.0
2016-09-21 11:35:00,37.72,37.75,37.71,37.75,35022.0,33.9748,34.0018,33.9658,34.0018,35022.0
2016-09-21 11:40:00,37.75,37.76,37.73,37.76,53416.0,34.0018,34.0108,33.9838,34.0108,53416.0
2016-09-21 11:45:00,37.75,37.76,37.74,37.76,28239.0,34.0018,34.0108,33.9928,34.0108,28239.0
2016-09-21 11:50:00,37.76,37.77,37.74,37.76,58900.0,34.0108,34.0198,33.9928,34.0108,58900.0
2016-09-21 11:55:00,37.75,37.8,37.75,37.8,36260.0,34.0018,34.0468,34.0018,34.0468,36260.0
2016-09-21 12:00:00,37.79,37.84,37.79,37.84,20082.0,34.0378,34.0829,34.0378,34.0829,20082.0
2016-09-21 12:05:00,37.84,37.86,37.81,37.81,36178.0,34.0829,34.1009,34.0558,34.0558,36178.0
2016-09-21 12:10:00,37.8,37.81,37.78,37.79,22931.0,34.0468,34.0558,34.0288,34.0378,22931.0
2016-09-21 12:15:00,37.79,37.8,37.73,37.74,72077.0,34.0378,34.0468,33.9838,33.9928,72077.0
2016-09-21 12:20:00,37.75,37.76,37.72,37.72,60260.0,34.0018,34.0108,33.9748,33.9748,60260.0
2016-09-21 12:25:00,37.72,37.75,37.71,37.72,89051.0,33.9748,34.0018,33.9658,33.9748,89051.0
2016-09-21 12:30:00,37.72,37.75,37.72,37.72,28624.0,33.9748,34.0018,33.9748,33.9748,28624.0
2016-09-21 12:35:00,37.73,37.73,37.69,37.7,35042.0,33.9838,33.9838,33.9477,33.9568,35042.0
2016-09-21 12:40:00,37.69,37.71,37.69,37.71,28615.0,33.9477,33.9658,33.9477,33.9658,28615.0
2016-09-21 12:45:00,37.7,37.72,37.69,37.7,34210.0,33.9568,33.9748,33.9477,33.9568,34210.0
2016-09-21 12:50:00,37.7,37.73,37.7,37.72,26556.0,33.9568,33.9838,33.9568,33.9748,26556.0
2016-09-21 12:55:00,37.73,37.74,37.71,37.73,21186.0,33.9838,33.9928,33.9658,33.9838,21186.0
2016-09-21 13:00:00,37.74,37.77,37.73,37.75,41287.0,33.9928,34.0198,33.9838,34.0018,41287.0
2016-09-21 13:05:00,37.75,37.76,37.71,37.72,54292.0,34.0018,34.0108,33.9658,33.9748,54292.0
2016-09-21 13:10:00,37.72,37.73,37.7,37.72,41342.0,33.9748,33.9838,33.9568,33.9748,41342.0
2016-09-21 13:15:00,37.72,37.73,37.65,37.65,64809.0,33.9748,33.9838,33.9117,33.9117,64809.0
2016-09-21 13:20:00,37.66,37.67,37.63,37.63,48142.0,33.9207,33.9297,33.8937,33.8937,48142.0
2016-09-21 13:25:00,37.63,37.63,37.61,37.62,25948.0,33.8937,33.8937,33.8757,33.8847,25948.0
2016-09-21 13:30:00,37.62,37.63,37.59,37.59,44906.0,33.8847,33.8937,33.8577,33.8577,44906.0
2016-09-21 13:35:00,37.59,37.6,37.55,37.57,57554.0,33.8577,33.8667,33.8216,33.8397,57554.0
2016-09-21 13:40:00,37.57,37.57,37.5,37.5,53304.0,33.8397,33.8397,33.7766,33.7766,53304.0
2016-09-21 13:45:00,37.51,37.57,37.5,37.54,40536.0,33.7856,33.8397,33.7766,33.8126,40536.0
2016-09-21 13:50:00,37.53,37.54,37.49,37.49,61312.0,33.8036,33.8126,33.7676,33.7676,61312.0
2016-09-21 13:55:00,37.48,37.59,37.48,37.53,59339.0,33.7586,33.8577,33.7586,33.8036,59339.0
2016-09-21 14:00:00,37.53,37.76,37.48,37.71,305755.0,33.8036,34.0108,33.7586,33.9658,305755.0
2016-09-21 14:05:00,37.69,37.84,37.65,37.79,99044.0,33.9477,34.0829,33.9117,34.0378,99044.0
2016-09-21 14:10:00,37.78,37.92,37.76,37.76,90249.0,34.0288,34.1549,34.0108,34.0108,90249.0
2016-09-21 14:15:00,37.76,37.84,37.67,37.69,89900.0,34.0108,34.0829,33.9297,33.9477,89900.0
2016-09-21 14:20:00,37.69,37.7,37.57,37.57,112657.0,33.9477,33.9568,33.8397,33.8397,112657.0
2016-09-21 14:25:00,37.57,37.61,37.49,37.52,120020.0,33.8397,33.8757,33.7676,33.7946,120020.0
2016-09-21 14:30:00,37.52,37.54,37.49,37.52,264275.0,33.7946,33.8126,33.7676,33.7946,264275.0
2016-09-21 14:35:00,37.52,37.66,37.51,37.64,170238.0,33.7946,33.9207,33.7856,33.9027,170238.0
2016-09-21 14:40:00,37.64,37.84,37.6,37.76,221684.0,33.9027,34.0829,33.8667,34.0108,221684.0
2016-09-21 14:45:00,37.77,37.8,37.7,37.73,113726.0,34.0198,34.0468,33.9568,33.9838,113726.0
2016-09-21 14:50:00,37.73,37.75,37.71,37.72,46870.0,33.9838,34.0018,33.9658,33.9748,46870.0
2016-09-21 14:55:00,37.72,37.82,37.71,37.79,104610.0,33.9748,34.0648,33.9658,34.0378,104610.0
2016-09-21 15:00:00,37.79,37.89,37.78,37.88,79359.0,34.0378,34.1279,34.0288,34.1189,79359.0
2016-09-21 15:05:00,37.88,37.91,37.82,37.83,92329.0,34.1189,34.1459,34.0648,34.0738,92329.0
2016-09-21 15:10:00,37.83,37.85,37.82,37.84,34714.0,34.0738,34.0919,34.0648,34.0829,34714.0
2016-09-21 15:15:00,37.85,37.9,37.85,37.85,85088.0,34.0919,34.1369,34.0919,34.0919,85088.0
2016-09-21 15:20:00,37.86,37.95,37.85,37.9,75040.0,34.1009,34.1819,34.0919,34.1369,75040.0
2016-09-21 15:25:00,37.91,37.93,37.89,37.91,63722.0,34.1459,34.1639,34.1279,34.1459,63722.0
2016-09-21 15:30:00,37.91,37.99,37.91,37.98,111363.0,34.1459,34.218,34.1459,34.209,111363.0
2016-09-21 15:35:00,37.98,38.07,37.97,38.07,121597.0,34.209,34.29,34.1999,34.29,121597.0
2016-09-21 15:40:00,38.07,38.18,38.06,38.16,224021.0,34.29,34.3891,34.281,34.3711,224021.0
2016-09-21 15:45:00,38.16,38.19,38.09,38.09,117220.0,34.3711,34.3981,34.308,34.308,117220.0
2016-09-21 15:50:00,38.1,38.12,38.06,38.07,185775.0,34.317,34.3351,34.281,34.29,185775.0
2016-09-21 15:55:00,38.08,38.09,38.03,38.05,342576.0,34.299,34.308,34.254,34.272,342576.0
2016-09-22 09:30:00,38.16,38.6,38.15,38.56,247422.0,34.3711,34.7674,34.3621,34.7314,247422.0
2016-09-22 09:35:00,38.56,38.67,38.47,38.55,160090.0,34.7314,34.8304,34.6503,34.7224,160090.0
2016-09-22 09:40:00,38.55,38.75,38.55,38.75,158856.0,34.7224,34.9025,34.7224,34.9025,158856.0
2016-09-22 09:45:00,38.74,38.75,38.64,38.66,106261.0,34.8935,34.9025,34.8034,34.8214,106261.0
2016-09-22 09:50:00,38.66,38.67,38.54,38.64,101676.0,34.8214,34.8304,34.7133,34.8034,101676.0
2016-09-22 09:55:00,38.64,38.8,38.63,38.8,126622.0,34.8034,34.9475,34.7944,34.9475,126622.0
2016-09-22 10:00:00,38.8,38.8,38.72,38.74,169401.0,34.9475,34.9475,34.8755,34.8935,169401.0
2016-09-22 10:05:00,38.75,38.78,38.68,38.69,103858.0,34.9025,34.9295,34.8394,34.8485,103858.0
2016-09-22 10:10:00,38.68,38.76,38.64,38.75,126956.0,34.8394,34.9115,34.8034,34.9025,126956.0
2016-09-22 10:15:00,38.75,38.76,38.69,38.72,65324.0,34.9025,34.9115,34.8485,34.8755,65324.0
2016-09-22 10:20:00,38.71,38.85,38.7,38.83,195373.0,34.8665,34.9926,34.8575,34.9746,195373.0
2016-09-22 10:25:00,38.82,38.91,38.82,38.85,167944.0,34.9655,35.0466,34.9655,34.9926,167944.0
2016-09-22 10:30:00,38.85,38.92,38.85,38.92,81180.0,34.9926,35.0556,34.9926,35.0556,81180.0
2016-09-22 10:35:00,38.92,38.92,38.8,38.87,80290.0,35.0556,35.0556,34.9475,35.0106,80290.0
2016-09-22 10:40:00,38.87,38.96,38.86,38.92,109486.0,35.0106,35.0916,35.0016,35.0556,109486.0
2016-09-22 10:45:00,38.92,38.94,38.9,38.9,72030.0,35.0556,35.0736,35.0376,35.0376,72030.0
2016-09-22 10:50:00,38.91,38.91,38.82,38.82,135481.0,35.0466,35.0466,34.9655,34.9655,135481.0
2016-09-22 10:55:00,38.83,38.85,38.8,38.82,52448.0,34.9746,34.9926,34.9475,34.9655,52448.0
2016-09-22 11:00:00,38.82,38.87,38.8,38.82,53340.0,34.9655,35.0106,34.9475,34.9655,53340.0
2016-09-22 11:05:00,38.82,38.85,38.81,38.84,44079.0,34.9655,34.9926,34.9565,34.9836,44079.0
2016-09-22 11:10:00,38.84,38.89,38.83,38.88,90359.0,34.9836,35.0286,34.9746,35.0196,90359.0
2016-09-22 11:15:00,38.88,38.89,38.84,38.88,55997.0,35.0196,35.0286,34.9836,35.0196,55997.0
2016-09-22 11:20:00,38.87,38.89,38.84,38.87,47648.0,35.0106,35.0286,34.9836,35.0106,47648.0
2016-09-22 11:25:00,38.87,38.92,38.87,38.88,55812.0,35.0106,35.0556,35.0106,35.0196,55812.0
2016-09-22 11:30:00,38.89,38.89,38.83,38.88,56299.0,35.0286,35.0286,34.9746,35.0196,56299.0
2016-09-22 11:35:00,38.88,38.89,38.86,38.86,34449.0,35.0196,35.0286,35.0016,35.0016,34449.0
2016-09-22 11:40:00,38.86,38.86,38.84,38.84,44296.0,35.0016,35.0016,34.9836,34.9836,44296.0
2016-09-22 11:45:00,38.84,38.86,38.79,38.79,80287.0,34.9836,35.0016,34.9385,34.9385,80287.0
2016-09-22 11:50:00,38.79,38.81,38.79,38.79,72260.0,34.9385,34.9565,34.9385,34.9385,72260.0
2016-09-22 11:55:00,38.79,38.79,38.7,38.7,151911.0,34.9385,34.9385,34.8575,34.8575,151911.0
2016-09-22 12:00:00,38.71,38.74,38.69,38.72,42818.0,34.8665,34.8935,34.8485,34.8755,42818.0
2016-09-22 12:05:00,38.73,38.75,38.72,38.73,51171.0,34.8845,34.9025,34.8755,34.8845,51171.0
2016-09-22 12:10:00,38.73,38.74,38.67,38.68,70936.0,34.8845,34.8935,34.8304,34.8394,70936.0
2016-09-22 12:15:00,38.68,38.68,38.67,38.67,22335.0,34.8394,34.8394,34.8304,34.8304,22335.0
2016-09-22 12:20:00,38.67,38.68,38.66,38.67,52210.0,34.8304,34.8394,34.8214,34.8304,52210.0
2016-09-22 12:25:00,38.67,38.72,38.67,38.72,56150.0,34.8304,34.8755,34.8304,34.8755,56150.0
2016-09-22 12:30:00,38.71,38.76,38.7,38.75,61824.0,34.8665,34.9115,34.8575,34.9025,61824.0
2016-09-22 12:35:00,38.74,38.8,38.74,38.8,94530.0,34.8935,34.9475,34.8935,34.9475,94530.0
2016-09-22 12:40:00,38.8,38.83,38.77,38.83,59410.0,34.9475,34.9746,34.9205,34.9746,59410.0
2016-09-22 12:45:00,38.83,38.84,38.8,38.81,44592.0,34.9746,34.9836,34.9475,34.9565,44592.0
2016-09-22 12:50:00,38.81,38.83,38.8,38.82,32660.0,34.9565,34.9746,34.9475,34.9655,32660.0
2016-09-22 12:55:00,38.82,38.83,38.8,38.8,43889.0,34.9655,34.9746,34.9475,34.9475,43889.0
2016-09-22 13:00:00,38.81,38.83,38.8,38.83,84817.0,34.9565,34.9746,34.9475,34.9746,84817.0
2016-09-22 13:05:00,38.83,38.86,38.82,38.83,54559.0,34.9746,35.0016,34.9655,34.9746,54559.0
2016-09-22 13:10:00,38.84,38.85,38.8,38.81,70254.0,34.9836,34.9926,34.9475,34.9565,70254.0
2016-09-22 13:15:00,38.82,38.84,38.79,38.79,1898986.0,34.9655,34.9836,34.9385,34.9385,1898986.0
2016-09-22 13:20:00,38.79,38.82,38.77,38.8,692012.0,34.9385,34.9655,34.9205,34.9475,692012.0
2016-09-22 13:25:00,38.79,38.8,38.73,38.75,133498.0,34.9385,34.9475,34.8845,34.9025,133498.0
2016-09-22 13:30:00,38.75,38.76,38.73,38.73,166196.0,34.9025,34.9115,34.8845,34.8845,166196.0
2016-09-22 13:35:00,38.73,38.75,38.69,38.71,263607.0,34.8845,34.9025,34.8485,34.8665,263607.0
2016-09-22 13:40:00,38.71,38.71,38.62,38.62,119081.0,34.8665,34.8665,34.7854,34.7854,119081.0
2016-09-22 13:45:00,38.62,38.62,38.5,38.5,122924.0,34.7854,34.7854,34.6773,34.6773,122924.0
2016-09-22 13:50:00,38.51,38.53,38.43,38.45,71214.0,34.6863,34.7043,34.6143,34.6323,71214.0
2016-09-22 13:55:00,38.44,38.46,38.4,38.4,98978.0,34.6233,34.6413,34.5872,34.5872,98978.0
2016-09-22 14:00:00,38.4,38.41,38.3,38.3,216112.0,34.5872,34.5963,34.4972,34.4972,216112.0
2016-09-22 14:05:00,38.3,38.35,38.26,38.3,76336.0,34.4972,34.5422,34.4612,34.4972,76336.0
2016-09-22 14:10:00,38.3,38.32,38.19,38.22,187434.0,34.4972,34.5152,34.3981,34.4251,187434.0
2016-09-22 14:15:00,38.23,38.3,38.21,38.25,100232.0,34.4341,34.4972,34.4161,34.4521,100232.0
2016-09-22 14:20:00,38.25,38.35,38.24,38.32,112156.0,34.4521,34.5422,34.4431,34.5152,112156.0
2016-09-22 14:25:00,38.32,38.36,38.31,38.32,52300.0,34.5152,34.5512,34.5062,34.5152,52300.0
2016-09-22 14:30:00,38.31,38.36,38.29,38.33,76028.0,34.5062,34.5512,34.4882,34.5242,76028.0
2016-09-22 14:35:00,38.32,38.36,38.28,38.35,70495.0,34.5152,34.5512,34.4792,34.5422,70495.0
2016-09-22 14:40:00,38.36,38.36,38.33,38.33,30783.0,34.5512,34.5512,34.5242,34.5242,30783.0
2016-09-22 14:45:00,38.33,38.36,38.31,38.35,98286.0,34.5242,34.5512,34.5062,34.5422,98286.0
2016-09-22 14:50:00,38.35,38.46,38.32,38.44,66963.0,34.5422,34.6413,34.5152,34.6233,66963.0
2016-09-22 14:55:00,38.45,38.52,38.44,38.52,82024.0,34.6323,34.6953,34.6233,34.6953,82024.0
2016-09-22 15:00:00,38.52,38.59,38.52,38.56,119774.0,34.6953,34.7584,34.6953,34.7314,119774.0
2016-09-22 15:05:00,38.56,38.57,38.54,38.55,89439.0,34.7314,34.7404,34.7133,34.7224,89439.0
2016-09-22 15:10:00,38.55,38.58,38.52,38.52,67889.0,34.7224,34.7494,34.6953,34.6953,67889.0
2016-09-22 15:15:00,38.52,38.54,38.49,38.53,64399.0,34.6953,34.7133,34.6683,34.7043,64399.0
2016-09-22 15:20:00,38.54,38.58,38.5,38.51,137863.0,34.7133,34.7494,34.6773,34.6863,137863.0
2016-09-22 15:25:00,38.51,38.51,38.48,38.51,128899.0,34.6863,34.6863,34.6593,34.6863,128899.0
2016-09-22 15:30:00,38.5,38.52,38.48,38.5,77544.0,34.6773,34.6953,34.6593,34.6773,77544.0
2016-09-22 15:35:00,38.5,38.55,38.49,38.52,114623.0,34.6773,34.7224,34.6683,34.6953,114623.0
2016-09-22 15:40:00,38.52,38.59,38.48,38.59,113023.0,34.6953,34.7584,34.6593,34.7584,113023.0
2016-09-22 15:45:00,38.58,38.58,38.51,38.52,127705.0,34.7494,34.7494,34.6863,34.6953,127705.0
2016-09-22 15:50:00,38.52,38.54,38.49,38.54,212225.0,34.6953,34.7133,34.6683,34.7133,212225.0
2016-09-22 15:55:00,38.53,38.55,38.5,38.51,272235.0,34.7043,34.7224,34.6773,34.6863,272235.0
2016-09-23 09:30:00,38.18,38.52,38.18,38.35,151374.0,34.3891,34.6953,34.3891,34.5422,151374.0
2016-09-23 09:35:00,38.34,38.57,38.32,38.45,177539.0,34.5332,34.7404,34.5152,34.6323,177539.0
2016-09-23 09:40:00,38.45,38.53,38.26,38.36,168497.0,34.6323,34.7043,34.4612,34.5512,168497.0
2016-09-23 09:45:00,38.36,38.46,38.33,38.45,137364.0,34.5512,34.6413,34.5242,34.6323,137364.0
2016-09-23 09:50:00,38.46,38.47,38.24,38.27,84059.0,34.6413,34.6503,34.4431,34.4702,84059.0
2016-09-23 09:55:00,38.27,38.37,38.23,38.31,61949.0,34.4702,34.5602,34.4341,34.5062,61949.0
2016-09-23 10:00:00,38.31,38.39,38.27,38.35,83495.0,34.5062,34.5782,34.4702,34.5422,83495.0
2016-09-23 10:05:00,38.35,38.44,38.32,38.4,61928.0,34.5422,34.6233,34.5152,34.5872,61928.0
2016-09-23 10:10:00,38.39,38.45,38.33,38.44,82979.0,34.5782,34.6323,34.5242,34.6233,82979.0
2016-09-23 10:15:00,38.45,38.58,38.42,38.5,110218.0,34.6323,34.7494,34.6053,34.6773,110218.0
2016-09-23 10:20:00,38.49,38.59,38.43,38.57,77262.0,34.6683,34.7584,34.6143,34.7404,77262.0
2016-09-23 10:25:00,38.57,38.57,38.43,38.44,101689.0,34.7404,34.7404,34.6143,34.6233,101689.0
2016-09-23 10:30:00,38.45,38.54,38.43,38.53,130237.0,34.6323,34.7133,34.6143,34.7043,130237.0
2016-09-23 10:35:00,38.53,38.56,38.46,38.48,60028.0,34.7043,34.7314,34.6413,34.6593,60028.0
2016-09-23 10:40:00,38.47,38.58,38.46,38.58,89686.0,34.6503,34.7494,34.6413,34.7494,89686.0
2016-09-23 10:45:00,38.58,38.59,38.5,38.51,63256.0,34.7494,34.7584,34.6773,34.6863,63256.0
2016-09-23 10:50:00,38.5,38.51,38.45,38.46,25331.0,34.6773,34.6863,34.6323,34.6413,25331.0
2016-09-23 10:55:00,38.47,38.51,38.44,38.51,41666.0,34.6503,34.6863,34.6233,34.6863,41666.0
2016-09-23 11:00:00,38.51,38.68,38.5,38.67,100634.0,34.6863,34.8394,34.6773,34.8304,100634.0
2016-09-23 11:05:00,38.67,38.68,38.56,38.56,58496.0,34.8304,34.8394,34.7314,34.7314,58496.0
2016-09-23 11:10:00,38.55,38.66,38.55,38.65,55460.0,34.7224,34.8214,34.7224,34.8124,55460.0
2016-09-23 11:15:00,38.65,38.72,38.62,38.67,56885.0,34.8124,34.8755,34.7854,34.8304,56885.0
2016-09-23 11:20:00,38.67,38.7,38.65,38.7,40931.0,34.8304,34.8575,34.8124,34.8575,40931.0
2016-09-23 11:25:00,38.7,38.77,38.68,38.69,58300.0,34.8575,34.9205,34.8394,34.8485,58300.0
2016-09-23 11:30:00,38.69,38.75,38.67,38.72,49452.0,34.8485,34.9025,34.8304,34.8755,49452.0
2016-09-23 11:35:00,38.72,38.74,38.65,38.66,40276.0,34.8755,34.8935,34.8124,34.8214,40276.0
2016-09-23 11:40:00,38.66,38.68,38.62,38.62,37507.0,34.8214,34.8394,34.7854,34.7854,37507.0
2016-09-23 11:45:00,38.63,38.68,38.56,38.59,51910.0,34.7944,34.8394,34.7314,34.7584,51910.0
2016-09-23 11:50:00,38.58,38.67,38.55,38.66,71275.0,34.7494,34.8304,34.7224,34.8214,71275.0
2016-09-23 11:55:00,38.66,38.69,38.61,38.63,37975.0,34.8214,34.8485,34.7764,34.7944,37975.0
2016-09-23 12:00:00,38.61,38.65,38.59,38.61,38473.0,34.7764,34.8124,34.7584,34.7764,38473.0
2016-09-23 12:05:00,38.62,38.63,38.58,38.58,40012.0,34.7854,34.7944,34.7494,34.7494,40012.0
2016-09-23 12:10:00,38.58,38.64,38.57,38.62,39513.0,34.7494,34.8034,34.7404,34.7854,39513.0
2016-09-23 12:15:00,38.61,38.73,38.61,38.72,92135.0,34.7764,34.8845,34.7764,34.8755,92135.0
2016-09-23 12:20:00,38.71,38.85,38.71,38.83,78219.0,34.8665,34.9926,34.8665,34.9746,78219.0
2016-09-23 12:25:00,38.83,38.87,38.82,38.83,100568.0,34.9746,35.0106,34.9655,34.9746,100568.0
2016-09-23 12:30:00,38.82,38.85,38.75,38.76,58867.0,34.9655,34.9926,34.9025,34.9115,58867.0
2016-09-23 12:35:00,38.76,38.78,38.74,38.78,91319.0,34.9115,34.9295,34.8935,34.9295,91319.0
2016-09-23 12:40:00,38.78,38.89,38.77,38.87,100516.0,34.9295,35.0286,34.9205,35.0106,100516.0
2016-09-23 12:45:00,38.86,38.92,38.85,38.87,130948.0,35.0016,35.0556,34.9926,35.0106,130948.0
2016-09-23 12:50:00,38.86,38.87,38.83,38.83,21834.0,35.0016,35.0106,34.9746,34.9746,21834.0
2016-09-23 12:55:00,38.82,38.86,38.79,38.86,55150.0,34.9655,35.0016,34.9385,35.0016,55150.0
2016-09-23 13:00:00,38.86,38.93,38.86,38.91,155648.0,35.0016,35.0646,35.0016,35.0466,155648.0
2016-09-23 13:05:00,38.9,38.9,38.81,38.81,49219.0,35.0376,35.0376,34.9565,34.9565,49219.0
2016-09-23 13:10:00,38.8,38.8,38.72,38.72,23798.0,34.9475,34.9475,34.8755,34.8755,23798.0
2016-09-23 13:15:00,38.72,38.78,38.72,38.77,49137.0,34.8755,34.9295,34.8755,34.9205,49137.0
2016-09-23 13:20:00,38.77,38.87,38.76,38.87,85606.0,34.9205,35.0106,34.9115,35.0106,85606.0
2016-09-23 13:25:00,38.86,38.9,38.85,38.88,38626.0,35.0016,35.0376,34.9926,35.0196,38626.0
2016-09-23 13:30:00,38.87,38.89,38.83,38.87,51110.0,35.0106,35.0286,34.9746,35.0106,51110.0
2016-09-23 13:35:00,38.87,38.88,38.79,38.81,35975.0,35.0106,35.0196,34.9385,34.9565,35975.0
2016-09-23 13:40:00,38.81,38.84,38.8,38.82,27830.0,34.9565,34.9836,34.9475,34.9655,27830.0
2016-09-23 13:45:00,38.83,38.87,38.81,38.82,27955.0,34.9746,35.0106,34.9565,34.9655,27955.0
2016-09-23 13:50:00,38.82,38.84,38.78,38.82,52657.0,34.9655,34.9836,34.9295,34.9655,52657.0
2016-09-23 13:55:00,38.82,38.84,38.78,38.79,48403.0,34.9655,34.9836,34.9295,34.9385,48403.0
2016-09-23 14:00:00,38.79,38.8,38.72,38.73,41747.0,34.9385,34.9475,34.8755,34.8845,41747.0
2016-09-23 14:05:00,38.74,38.75,38.67,38.72,44374.0,34.8935,34.9025,34.8304,34.8755,44374.0
2016-09-23 14:10:00,38.72,38.75,38.67,38.73,29808.0,34.8755,34.9025,34.8304,34.8845,29808.0
2016-09-23 14:15:00,38.72,38.75,38.69,38.71,35889.0,34.8755,34.9025,34.8485,34.8665,35889.0
2016-09-23 14:20:00,38.72,38.74,38.68,38.7,34885.0,34.8755,34.8935,34.8394,34.8575,34885.0
2016-09-23 14:25:00,38.7,38.72,38.69,38.71,32159.0,34.8575,34.8755,34.8485,34.8665,32159.0
2016-09-23 14:30:00,38.71,38.74,38.69,38.71,49774.0,34.8665,34.8935,34.8485,34.8665,49774.0
2016-09-23 14:35:00,38.71,38.72,38.66,38.67,38411.0,34.8665,34.8755,34.8214,34.8304,38411.0
2016-09-23 14:40:00,38.67,38.68,38.62,38.66,33703.0,34.8304,34.8394,34.7854,34.8214,33703.0
2016-09-23 14:45:00,38.66,38.74,38.66,38.7,48898.0,34.8214,34.8935,34.8214,34.8575,48898.0
2016-09-23 14:50:00,38.69,38.75,38.69,38.71,45870.0,34.8485,34.9025,34.8485,34.8665,45870.0
2016-09-23 14:55:00,38.71,38.82,38.71,38.82,74773.0,34.8665,34.9655,34.8665,34.9655,74773.0
2016-09-23 15:00:00,38.81,38.84,38.76,38.76,45179.0,34.9565,34.9836,34.9115,34.9115,45179.0
2016-09-23 15:05:00,38.77,38.83,38.73,38.73,55003.0,34.9205,34.9746,34.8845,34.8845,55003.0
2016-09-23 15:10:00,38.74,38.78,38.74,38.74,29574.0,34.8935,34.9295,34.8935,34.8935,29574.0
2016-09-23 15:15:00,38.75,38.77,38.71,38.75,69305.0,34.9025,34.9205,34.8665,34.9025,69305.0
2016-09-23 15:20:00,38.74,38.75,38.7,38.74,60139.0,34.8935,34.9025,34.8575,34.8935,60139.0
2016-09-23 15:25:00,38.73,38.79,38.73,38.78,67823.0,34.8845,34.9385,34.8845,34.9295,67823.0
2016-09-23 15:30:00,38.79,38.85,38.79,38.82,109992.0,34.9385,34.9926,34.9385,34.9655,109992.0
2016-09-23 15:35:00,38.82,38.85,38.79,38.8,159077.0,34.9655,34.9926,34.9385,34.9475,159077.0
2016-09-23 15:40:00,38.79,38.83,38.77,38.79,108630.0,34.9385,34.9746,34.9205,34.9385,108630.0
2016-09-23 15:45:00,38.79,38.81,38.77,38.79,278446.0,34.9385,34.9565,34.9205,34.9385,278446.0
2016-09-23 15:50:00,38.78,38.88,38.77,38.88,302395.0,34.9295,35.0196,34.9205,35.0196,302395.0
2016-09-23 15:55:00,38.88,38.9,38.78,38.78,467775.0,35.0196,35.0376,34.9295,34.9295,467775.0
2016-09-26 09:30:00,38.52,38.75,38.42,38.54,183973.0,34.6953,34.9025,34.6053,34.7133,183973.0
2016-09-26 09:35:00,38.54,38.56,38.27,38.28,118075.0,34.7133,34.7314,34.4702,34.4792,118075.0
2016-09-26 09:40:00,38.28,38.35,38.2,38.25,166741.0,34.4792,34.5422,34.4071,34.4521,166741.0
2016-09-26 09:45:00,38.26,38.45,38.26,38.4,138056.0,34.4612,34.6323,34.4612,34.5872,138056.0
2016-09-26 09:50:00,38.39,38.55,38.39,38.51,93948.0,34.5782,34.7224,34.5782,34.6863,93948.0
2016-09-26 09:55:00,38.5,38.5,38.37,38.42,73243.0,34.6773,34.6773,34.5602,34.6053,73243.0
2016-09-26 10:00:00,38.41,38.44,38.32,38.44,89849.0,34.5963,34.6233,34.5152,34.6233,89849.0
2016-09-26 10:05:00,38.45,38.57,38.42,38.46,77348.0,34.6323,34.7404,34.6053,34.6413,77348.0
2016-09-26 10:10:00,38.47,38.58,38.46,38.57,102765.0,34.6503,34.7494,34.6413,34.7404,102765.0
2016-09-26 10:15:00,38.57,38.6,38.39,38.41,175212.0,34.7404,34.7674,34.5782,34.5963,175212.0
2016-09-26 10:20:00,38.42,38.44,38.33,38.36,61551.0,34.6053,34.6233,34.5242,34.5512,61551.0
2016-09-26 10:25:00,38.36,38.39,38.33,38.35,95359.0,34.5512,34.5782,34.5242,34.5422,95359.0
2016-09-26 10:30:00,38.36,38.42,38.34,38.36,96697.0,34.5512,34.6053,34.5332,34.5512,96697.0
2016-09-26 10:35:00,38.37,38.44,38.35,38.37,65210.0,34.5602,34.6233,34.5422,34.5602,65210.0
2016-09-26 10:40:00,38.37,38.38,38.36,38.37,70053.0,34.5602,34.5692,34.5512,34.5602,70053.0
2016-09-26 10:45:00,38.38,38.4,38.35,38.36,82945.0,34.5692,34.5872,34.5422,34.5512,82945.0
2016-09-26 10:50:00,38.36,38.37,38.27,38.29,148826.0,34.5512,34.5602,34.4702,34.4882,148826.0
2016-09-26 10:55:00,38.29,38.29,38.19,38.19,112551.0,34.4882,34.4882,34.3981,34.3981,112551.0
2016-09-26 11:00:00,38.19,38.24,38.16,38.23,88322.0,34.3981,34.4431,34.3711,34.4341,88322.0
2016-09-26 11:05:00,38.23,38.26,38.22,38.24,53919.0,34.4341,34.4612,34.4251,34.4431,53919.0
2016-09-26 11:10:00,38.25,38.25,38.2,38.21,74522.0,34.4521,34.4521,34.4071,34.4161,74522.0
2016-09-26 11:15:00,38.2,38.34,38.2,38.33,48026.0,34.4071,34.5332,34.4071,34.5242,48026.0
2016-09-26 11:20:00,38.33,38.35,38.25,38.27,99812.0,34.5242,34.5422,34.4521,34.4702,99812.0
2016-09-26 11:25:00,38.27,38.27,38.19,38.2,76186.0,34.4702,34.4702,34.3981,34.4071,76186.0
2016-09-26 11:30:00,38.19,38.2,38.09,38.15,103280.0,34.3981,34.4071,34.308,34.3621,103280.0
2016-09-26 11:35:00,38.16,38.19,38.13,38.14,47091.0,34.3711,34.3981,34.3441,34.3531,47091.0
2016-09-26 11:40:00,38.13,38.15,38.1,38.1,70657.0,34.3441,34.3621,34.317,34.317,70657.0
2016-09-26 11:45:00,38.11,38.15,38.07,38.08,44481.0,34.326,34.3621,34.29,34.299,44481.0
2016-09-26 11:50:00,38.08,38.14,38.07,38.12,38653.0,34.299,34.3531,34.29,34.3351,38653.0
2016-09-26 11:55:00,38.13,38.18,38.13,38.16,45196.0,34.3441,34.3891,34.3441,34.3711,45196.0
2016-09-26 12:00:00,38.16,38.22,38.14,38.2,49978.0,34.3711,34.4251,34.3531,34.4071,49978.0
2016-09-26 12:05:00,38.21,38.25,38.19,38.19,56344.0,34.4161,34.4521,34.3981,34.3981,56344.0
2016-09-26 12:10:00,38.19,38.27,38.17,38.25,41578.0,34.3981,34.4702,34.3801,34.4521,41578.0
2016-09-26 12:15:00,38.25,38.28,38.22,38.23,68334.0,34.4521,34.4792,34.4251,34.4341,68334.0
2016-09-26 12:20:00,38.22,38.22,38.17,38.2,50431.0,34.4251,34.4251,34.3801,34.4071,50431.0
2016-09-26 12:25:00,38.2,38.2,38.13,38.15,63323.0,34.4071,34.4071,34.3441,34.3621,63323.0
2016-09-26 12:30:00,38.15,38.19,38.12,38.12,54100.0,34.3621,34.3981,34.3351,34.3351,54100.0
2016-09-26 12:35:00,38.12,38.14,38.08,38.11,54935.0,34.3351,34.3531,34.299,34.326,54935.0
2016-09-26 12:40:00,38.1,38.1,38.03,38.04,68009.0,34.317,34.317,34.254,34.263,68009.0
2016-09-26 12:45:00,38.04,38.08,38.01,38.03,52013.0,34.263,34.299,34.236,34.254,52013.0
2016-09-26 12:50:00,38.04,38.06,38.01,38.02,47572.0,34.263,34.281,34.236,34.245,47572.0
2016-09-26 12:55:00,38.03,38.05,37.99,38.01,81581.0,34.254,34.272,34.218,34.236,81581.0
2016-09-26 13:00:00,38.01,38.02,37.95,37.98,36527.0,34.236,34.245,34.1819,34.209,36527.0
2016-09-26 13:05:00,37.98,38.01,37.93,37.94,71472.0,34.209,34.236,34.1639,34.1729,71472.0
2016-09-26 13:10:00,37.95,38.0,37.94,37.96,59946.0,34.1819,34.227,34.1729,34.1909,59946.0
2016-09-26 13:15:00,37.97,37.98,37.96,37.97,33784.0,34.1999,34.209,34.1909,34.1999,33784.0
2016-09-26 13:20:00,37.97,38.04,37.97,37.99,33234.0,34.1999,34.263,34.1999,34.218,33234.0
2016-09-26 13:25:00,37.98,38.0,37.94,37.98,66335.0,34.209,34.227,34.1729,34.209,66335.0
2016-09-26 13:30:00,37.98,38.01,37.95,38.0,44724.0,34.209,34.236,34.1819,34.227,44724.0
2016-09-26 13:35:00,37.99,38.0,37.92,37.93,73067.0,34.218,34.227,34.1549,34.1639,73067.0
2016-09-26 13:40:00,37.94,37.98,37.91,37.92,50717.0,34.1729,34.209,34.1459,34.1549,50717.0
2016-09-26 13:45:00,37.92,37.96,37.92,37.95,44400.0,34.1549,34.1909,34.1549,34.1819,44400.0
2016-09-26 13:50:00,37.95,38.0,37.93,37.99,92740.0,34.1819,34.227,34.1639,34.218,92740.0
2016-09-26 13:55:00,37.99,38.0,37.96,37.98,35254.0,34.218,34.227,34.1909,34.209,35254.0
2016-09-26 14:00:00,37.99,38.03,37.98,38.02,43275.0,34.218,34.254,34.209,34.245,43275.0
2016-09-26 14:05:00,38.02,38.02,38.0,38.0,27485.0,34.245,34.245,34.227,34.227,27485.0
2016-09-26 14:10:00,38.0,38.02,37.99,38.0,62487.0,34.227,34.245,34.218,34.227,62487.0
2016-09-26 14:15:00,38.0,38.06,38.0,38.05,39196.0,34.227,34.281,34.227,34.272,39196.0
2016-09-26 14:20:00,38.05,38.07,37.99,38.01,167688.0,34.272,34.29,34.218,34.236,167688.0
2016-09-26 14:25:00,38.01,38.01,37.96,37.99,67924.0,34.236,34.236,34.1909,34.218,67924.0
2016-09-26 14:30:00,37.98,38.0,37.97,37.97,44811.0,34.209,34.227,34.1999,34.1999,44811.0
2016-09-26 14:35:00,37.97,37.98,37.94,37.95,47392.0,34.1999,34.209,34.1729,34.1819,47392.0
2016-09-26 14:40:00,37.96,37.97,37.95,37.97,31350.0,34.1909,34.1999,34.1819,34.1999,31350.0
2016-09-26 14:45:00,37.97,38.02,37.95,38.02,40055.0,34.1999,34.245,34.1819,34.245,40055.0
2016-09-26 14:50:00,38.02,38.02,38.0,38.02,35926.0,34.245,34.245,34.227,34.245,35926.0
2016-09-26 14:55:00,38.02,38.08,38.02,38.02,43553.0,34.245,34.299,34.245,34.245,43553.0
2016-09-26 15:00:00,38.02,38.07,38.01,38.03,100338.0,34.245,34.29,34.236,34.254,100338.0
2016-09-26 15:05:00,38.02,38.09,38.0,38.04,120430.0,34.245,34.308,34.227,34.263,120430.0
2016-09-26 15:10:00,38.04,38.07,38.03,38.04,111538.0,34.263,34.29,34.254,34.263,111538.0
2016-09-26 15:15:00,38.04,38.1,38.03,38.07,79251.0,34.263,34.317,34.254,34.29,79251.0
2016-09-26 15:20:00,38.06,38.08,38.03,38.07,57789.0,34.281,34.299,34.254,34.29,57789.0
2016-09-26 15:25:00,38.07,38.12,38.05,38.07,94670.0,34.29,34.3351,34.272,34.29,94670.0
2016-09-26 15:30:00,38.08,38.11,38.04,38.05,153673.0,34.299,34.326,34.263,34.272,153673.0
2016-09-26 15:35:00,38.04,38.06,38.0,38.03,116977.0,34.263,34.281,34.227,34.254,116977.0
2016-09-26 15:40:00,38.04,38.06,38.0,38.02,154870.0,34.263,34.281,34.227,34.245,154870.0
2016-09-26 15:45:00,38.02,38.1,38.01,38.08,197064.0,34.245,34.317,34.236,34.299,197064.0
2016-09-26 15:50:00,38.07,38.1,38.04,38.07,187841.0,34.29,34.317,34.263,34.29,187841.0
2016-09-26 15:55:00,38.06,38.08,38.04,38.05,482169.0,34.281,34.299,34.263,34.272,482169.0
2016-09-27 09:30:00,38.0,38.51,37.98,38.39,239963.0,34.227,34.6863,34.209,34.5782,239963.0
2016-09-27 09:35:00,38.39,38.8,38.37,38.64,371103.0,34.5782,34.9475,34.5602,34.8034,371103.0
2016-09-27 09:40:00,38.65,39.09,38.59,39.0,544606.0,34.8124,35.2087,34.7584,35.1277,544606.0
2016-09-27 09:45:00,39.0,39.18,38.92,39.09,257716.0,35.1277,35.2898,35.0556,35.2087,257716.0
2016-09-27 09:50:00,39.08,39.11,38.98,39.04,162251.0,35.1997,35.2268,35.1097,35.1637,162251.0
2016-09-27 09:55:00,39.04,39.12,38.94,39.04,149904.0,35.1637,35.2358,35.0736,35.1637,149904.0
2016-09-27 10:00:00,39.03,39.17,39.02,39.11,162830.0,35.1547,35.2808,35.1457,35.2268,162830.0
2016-09-27 10:05:00,39.11,39.13,39.0,39.0,168568.0,35.2268,35.2448,35.1277,35.1277,168568.0
2016-09-27 10:10:00,38.99,39.01,38.86,38.89,168153.0,35.1187,35.1367,35.0016,35.0286,168153.0
2016-09-27 10:15:00,38.9,38.95,38.81,38.84,193148.0,35.0376,35.0826,34.9565,34.9836,193148.0
2016-09-27 10:20:00,38.84,38.88,38.8,38.86,135149.0,34.9836,35.0196,34.9475,35.0016,135149.0
2016-09-27 10:25:00,38.86,38.95,38.85,38.86,68077.0,35.0016,35.0826,34.9926,35.0016,68077.0
2016-09-27 10:30:00,38.86,38.97,38.8,38.9,121459.0,35.0016,35.1007,34.9475,35.0376,121459.0
2016-09-27 10:35:00,38.89,38.97,38.85,38.92,100476.0,35.0286,35.1007,34.9926,35.0556,100476.0
2016-09-27 10:40:00,38.91,38.91,38.85,38.88,61936.0,35.0466,35.0466,34.9926,35.0196,61936.0
2016-09-27 10:45:00,38.88,38.91,38.84,38.89,92803.0,35.0196,35.0466,34.9836,35.0286,92803.0
2016-09-27 10:50:00,38.89,38.9,38.8,38.8,145386.0,35.0286,35.0376,34.9475,34.9475,145386.0
2016-09-27 10:55:00,38.8,38.83,38.74,38.76,245701.0,34.9475,34.9746,34.8935,34.9115,245701.0
2016-09-27 11:00:00,38.76,38.84,38.75,38.77,82058.0,34.9115,34.9836,34.9025,34.9205,82058.0
2016-09-27 11:05:00,38.77,38.79,38.74,38.76,101026.0,34.9205,34.9385,34.8935,34.9115,101026.0
2016-09-27 11:10:00,38.76,38.77,38.66,38.67,146419.0,34.9115,34.9205,34.8214,34.8304,146419.0
2016-09-27 11:15:00,38.68,38.73,38.65,38.7,126107.0,34.8394,34.8845,34.8124,34.8575,126107.0
2016-09-27 11:20:00,38.71,38.76,38.61,38.68,148925.0,34.8665,34.9115,34.7764,34.8394,148925.0
2016-09-27 11:25:00,38.68,38.7,38.62,38.67,83507.0,34.8394,34.8575,34.7854,34.8304,83507.0
2016-09-27 11:30:00,38.68,38.74,38.66,38.73,56751.0,34.8394,34.8935,34.8214,34.8845,56751.0
2016-09-27 11:35:00,38.74,38.85,38.7,38.81,103431.0,34.8935,34.9926,34.8575,34.9565,103431.0
2016-09-27 11:40:00,38.82,38.85,38.79,38.84,60971.0,34.9655,34.9926,34.9385,34.9836,60971.0
2016-09-27 11:45:00,38.84,38.84,38.78,38.8,73882.0,34.9836,34.9836,34.9295,34.9475,73882.0
2016-09-27 11:50:00,38.8,38.87,38.79,38.87,52065.0,34.9475,35.0106,34.9385,35.0106,52065.0
2016-09-27 11:55:00,38.87,38.92,38.85,38.89,193407.0,35.0106,35.0556,34.9926,35.0286,193407.0
2016-09-27 12:00:00,38.89,38.91,38.86,38.87,73116.0,35.0286,35.0466,35.0016,35.0106,73116.0
2016-09-27 12:05:00,38.87,38.9,38.87,38.9,16097.0,35.0106,35.0376,35.0106,35.0376,16097.0
2016-09-27 12:10:00,38.89,38.93,38.87,38.88,69780.0,35.0286,35.0646,35.0106,35.0196,69780.0
2016-09-27 12:15:00,38.88,38.89,38.84,38.86,57380.0,35.0196,35.0286,34.9836,35.0016,57380.0
2016-09-27 12:20:00,38.86,38.98,38.85,38.97,123317.0,35.0016,35.1097,34.9926,35.1007,123317.0
2016-09-27 12:25:00,38.97,38.98,38.88,38.88,110807.0,35.1007,35.1097,35.0196,35.0196,110807.0
2016-09-27 12:30:00,38.89,38.93,38.88,38.9,50172.0,35.0286,35.0646,35.0196,35.0376,50172.0
2016-09-27 12:35:00,38.9,38.91,38.86,38.91,39596.0,35.0376,35.0466,35.0016,35.0466,39596.0
2016-09-27 12:40:00,38.91,38.94,38.88,38.93,47814.0,35.0466,35.0736,35.0196,35.0646,47814.0
2016-09-27 12:45:00,38.93,38.94,38.88,38.92,37032.0,35.0646,35.0736,35.0196,35.0556,37032.0
2016-09-27 12:50:00,38.93,38.95,38.91,38.93,51041.0,35.0646,35.0826,35.0466,35.0646,51041.0
2016-09-27 12:55:00,38.92,38.94,38.88,38.89,41623.0,35.0556,35.0736,35.0196,35.0286,41623.0
2016-09-27 13:00:00,38.89,38.91,38.87,38.87,43327.0,35.0286,35.0466,35.0106,35.0106,43327.0
2016-09-27 13:05:00,38.88,38.9,38.87,38.88,25802.0,35.0196,35.0376,35.0106,35.0196,25802.0
2016-09-27 13:10:00,38.88,38.9,38.86,38.87,30314.0,35.0196,35.0376,35.0016,35.0106,30314.0
2016-09-27 13:15:00,38.87,38.9,38.86,38.9,30714.0,35.0106,35.0376,35.0016,35.0376,30714.0
2016-09-27 13:20:00,38.9,38.92,38.87,38.92,51181.0,35.0376,35.0556,35.0106,35.0556,51181.0
2016-09-27 13:25:00,38.91,38.92,38.87,38.9,48250.0,35.0466,35.0556,35.0106,35.0376,48250.0
2016-09-27 13:30:00,38.9,38.93,38.89,38.9,51613.0,35.0376,35.0646,35.0286,35.0376,51613.0
2016-09-27 13:35:00,38.91,38.92,38.89,38.91,36975.0,35.0466,35.0556,35.0286,35.0466,36975.0
2016-09-27 13:40:00,38.91,38.94,38.89,38.94,51323.0,35.0466,35.0736,35.0286,35.0736,51323.0
2016-09-27 13:45:00,38.95,38.96,38.93,38.96,50108.0,35.0826,35.0916,35.0646,35.0916,50108.0
2016-09-27 13:50:00,38.96,38.99,38.95,38.99,74995.0,35.0916,35.1187,35.0826,35.1187,74995.0
2016-09-27 13:55:00,38.99,39.0,38.97,38.97,95475.0,35.1187,35.1277,35.1007,35.1007,95475.0
2016-09-27 14:00:00,38.97,39.05,38.97,39.05,53668.0,35.1007,35.1727,35.1007,35.1727,53668.0
2016-09-27 14:05:00,39.04,39.05,38.97,39.0,89159.0,35.1637,35.1727,35.1007,35.1277,89159.0
2016-09-27 14:10:00,39.0,39.07,38.98,39.05,102311.0,35.1277,35.1907,35.1097,35.1727,102311.0
2016-09-27 14:15:00,39.05,39.05,39.01,39.03,35574.0,35.1727,35.1727,35.1367,35.1547,35574.0
2016-09-27 14:20:00,39.02,39.1,39.02,39.09,53674.0,35.1457,35.2177,35.1457,35.2087,53674.0
2016-09-27 14:25:00,39.09,39.14,39.07,39.12,101818.0,35.2087,35.2538,35.1907,35.2358,101818.0
2016-09-27 14:30:00,39.11,39.16,39.08,39.15,94058.0,35.2268,35.2718,35.1997,35.2628,94058.0
2016-09-27 14:35:00,39.15,39.18,39.14,39.15,49889.0,35.2628,35.2898,35.2538,35.2628,49889.0
2016-09-27 14:40:00,39.15,39.16,39.12,39.13,47831.0,35.2628,35.2718,35.2358,35.2448,47831.0
2016-09-27 14:45:00,39.12,39.17,39.12,39.17,65836.0,35.2358,35.2808,35.2358,35.2808,65836.0
2016-09-27 14:50:00,39.16,39.16,39.09,39.12,57810.0,35.2718,35.2718,35.2087,35.2358,57810.0
2016-09-27 14:55:00,39.13,39.14,39.1,39.13,40842.0,35.2448,35.2538,35.2177,35.2448,40842.0
2016-09-27 15:00:00,39.12,39.13,39.1,39.13,54312.0,35.2358,35.2448,35.2177,35.2448,54312.0
2016-09-27 15:05:00,39.12,39.14,39.1,39.13,39212.0,35.2358,35.2538,35.2177,35.2448,39212.0
2016-09-27 15:10:00,39.13,39.15,39.1,39.15,69011.0,35.2448,35.2628,35.2177,35.2628,69011.0
2016-09-27 15:15:00,39.14,39.2,39.13,39.14,116389.0,35.2538,35.3078,35.2448,35.2538,116389.0
2016-09-27 15:20:00,39.14,39.15,39.1,39.12,58355.0,35.2538,35.2628,35.2177,35.2358,58355.0
2016-09-27 15:25:00,39.12,39.14,39.1,39.14,88375.0,35.2358,35.2538,35.2177,35.2538,88375.0
2016-09-27 15:30:00,39.13,39.13,39.08,39.11,113801.0,35.2448,35.2448,35.1997,35.2268,113801.0
2016-09-27 15:35:00,39.11,39.14,39.08,39.13,146181.0,35.2268,35.2538,35.1997,35.2448,146181.0
2016-09-27 15:40:00,39.13,39.22,39.12,39.21,221838.0,35.2448,35.3258,35.2358,35.3168,221838.0
2016-09-27 15:45:00,39.2,39.21,39.17,39.19,214043.0,35.3078,35.3168,35.2808,35.2988,214043.0
2016-09-27 15:50:00,39.18,39.21,39.17,39.21,253464.0,35.2898,35.3168,35.2808,35.3168,253464.0
2016-09-27 15:55:00,39.21,39.25,39.19,39.23,479592.0,35.3168,35.3529,35.2988,35.3348,479592.0
2016-09-28 09:30:00,39.3,39.94,39.3,39.9,447951.0,35.3979,35.9743,35.3979,35.9383,447951.0
2016-09-28 09:35:00,39.9,40.1,39.85,40.01,427372.0,35.9383,36.1185,35.8933,36.0374,427372.0
2016-09-28 09:40:00,40.03,40.03,39.88,39.97,315638.0,36.0554,36.0554,35.9203,36.0014,315638.0
2016-09-28 09:45:00,39.97,40.07,39.9,40.04,506530.0,36.0014,36.0914,35.9383,36.0644,506530.0
2016-09-28 09:50:00,40.04,40.08,39.99,40.04,557129.0,36.0644,36.1004,36.0194,36.0644,557129.0
2016-09-28 09:55:00,40.03,40.23,40.02,40.22,453741.0,36.0554,36.2355,36.0464,36.2265,453741.0
2016-09-28 10:00:00,40.22,40.23,40.0,40.05,253469.0,36.2265,36.2355,36.0284,36.0734,253469.0
2016-09-28 10:05:00,40.04,40.07,39.92,39.95,218252.0,36.0644,36.0914,35.9563,35.9833,218252.0
2016-09-28 10:10:00,39.95,39.96,39.75,39.82,178689.0,35.9833,35.9924,35.8032,35.8663,178689.0
2016-09-28 10:15:00,39.82,39.88,39.78,39.86,92096.0,35.8663,35.9203,35.8302,35.9023,92096.0
2016-09-28 10:20:00,39.85,39.86,39.72,39.74,209247.0,35.8933,35.9023,35.7762,35.7942,209247.0
2016-09-28 10:25:00,39.73,39.73,39.68,39.7,116281.0,35.7852,35.7852,35.7402,35.7582,116281.0
2016-09-28 10:30:00,39.71,39.72,39.62,39.66,180189.0,35.7672,35.7762,35.6861,35.7221,180189.0
2016-09-28 10:35:00,39.66,39.66,39.51,39.56,118832.0,35.7221,35.7221,35.587,35.6321,118832.0
2016-09-28 10:40:00,39.56,39.6,39.55,39.57,54084.0,35.6321,35.6681,35.6231,35.6411,54084.0
2016-09-28 10:45:00,39.57,39.6,39.48,39.6,88256.0,35.6411,35.6681,35.56,35.6681,88256.0
2016-09-28 10:50:00,39.59,39.71,39.57,39.71,74342.0,35.6591,35.7672,35.6411,35.7672,74342.0
2016-09-28 10:55:00,39.71,39.76,39.68,39.73,119759.0,35.7672,35.8122,35.7402,35.7852,119759.0
2016-09-28 11:00:00,39.72,39.73,39.62,39.63,105597.0,35.7762,35.7852,35.6861,35.6951,105597.0
2016-09-28 11:05:00,39.63,39.63,39.56,39.56,46129.0,35.6951,35.6951,35.6321,35.6321,46129.0
2016-09-28 11:10:00,39.56,39.59,39.51,39.53,173235.0,35.6321,35.6591,35.587,35.6051,173235.0
2016-09-28 11:15:00,39.53,39.57,39.48,39.54,96963.0,35.6051,35.6411,35.56,35.6141,96963.0
2016-09-28 11:20:00,39.55,39.66,39.53,39.62,57217.0,35.6231,35.7221,35.6051,35.6861,57217.0
2016-09-28 11:25:00,39.61,39.61,39.54,39.57,72187.0,35.6771,35.6771,35.6141,35.6411,72187.0
2016-09-28 11:30:00,39.57,39.58,39.45,39.5,61401.0,35.6411,35.6501,35.533,35.578,61401.0
2016-09-28 11:35:00,39.5,39.54,39.44,39.54,82150.0,35.578,35.6141,35.524,35.6141,82150.0
2016-09-28 11:40:00,39.54,39.6,39.49,39.52,41933.0,35.6141,35.6681,35.569,35.596,41933.0
2016-09-28 11:45:00,39.52,39.59,39.51,39.54,63638.0,35.596,35.6591,35.587,35.6141,63638.0
2016-09-28 11:50:00,39.54,39.6,39.5,39.59,66981.0,35.6141,35.6681,35.578,35.6591,66981.0
2016-09-28 11:55:00,39.59,39.65,39.56,39.58,72075.0,35.6591,35.7131,35.6321,35.6501,72075.0
2016-09-28 12:00:00,39.58,39.58,39.47,39.48,61201.0,35.6501,35.6501,35.551,35.56,61201.0
2016-09-28 12:05:00,39.48,39.54,39.48,39.5,57792.0,35.56,35.6141,35.56,35.578,57792.0
2016-09-28 12:10:00,39.5,39.64,39.49,39.61,85819.0,35.578,35.7041,35.569,35.6771,85819.0
2016-09-28 12:15:00,39.61,39.62,39.54,39.54,58650.0,35.6771,35.6861,35.6141,35.6141,58650.0
2016-09-28 12:20:00,39.54,39.59,39.5,39.55,51772.0,35.6141,35.6591,35.578,35.6231,51772.0
2016-09-28 12:25:00,39.55,39.55,39.46,39.48,74663.0,35.6231,35.6231,35.542,35.56,74663.0
2016-09-28 12:30:00,39.48,39.5,39.37,39.39,52308.0,35.56,35.578,35.4609,35.479,52308.0
2016-09-28 12:35:00,39.39,39.47,39.39,39.46,33001.0,35.479,35.551,35.479,35.542,33001.0
2016-09-28 12:40:00,39.46,39.48,39.4,39.46,38524.0,35.542,35.56,35.488,35.542,38524.0
2016-09-28 12:45:00,39.46,39.51,39.44,39.46,51405.0,35.542,35.587,35.524,35.542,51405.0
2016-09-28 12:50:00,39.46,39.46,39.42,39.42,35715.0,35.542,35.542,35.506,35.506,35715.0
2016-09-28 12:55:00,39.43,39.44,39.33,39.35,84680.0,35.515,35.524,35.4249,35.4429,84680.0
2016-09-28 13:00:00,39.34,39.35,39.28,39.29,69247.0,35.4339,35.4429,35.3799,35.3889,69247.0
2016-09-28 13:05:00,39.29,39.29,39.2,39.22,105711.0,35.3889,35.3889,35.3078,35.3258,105711.0
2016-09-28 13:10:00,39.22,39.25,39.16,39.18,72552.0,35.3258,35.3529,35.2718,35.2898,72552.0
2016-09-28 13:15:00,39.18,39.26,39.16,39.2,71645.0,35.2898,35.3619,35.2718,35.3078,71645.0
2016-09-28 13:20:00,39.21,39.34,39.2,39.33,66348.0,35.3168,35.4339,35.3078,35.4249,66348.0
2016-09-28 13:25:00,39.33,39.37,39.31,39.37,30819.0,35.4249,35.4609,35.4069,35.4609,30819.0
2016-09-28 13:30:00,39.37,39.46,39.37,39.43,31906.0,35.4609,35.542,35.4609,35.515,31906.0
2016-09-28 13:35:00,39.44,39.48,39.42,39.47,116301.0,35.524,35.56,35.506,35.551,116301.0
2016-09-28 13:40:00,39.47,39.51,39.4,39.41,39664.0,35.551,35.587,35.488,35.497,39664.0
2016-09-28 13:45:00,39.41,39.45,39.41,39.44,78818.0,35.497,35.533,35.497,35.524,78818.0
2016-09-28 13:50:00,39.44,39.47,39.42,39.45,18580.0,35.524,35.551,35.506,35.533,18580.0
2016-09-28 13:55:00,39.44,39.47,39.43,39.44,31723.0,35.524,35.551,35.515,35.524,31723.0
2016-09-28 14:00:00,39.43,39.44,39.36,39.4,69456.0,35.515,35.524,35.4519,35.488,69456.0
2016-09-28 14:05:00,39.41,39.48,39.39,39.48,67423.0,35.497,35.56,35.479,35.56,67423.0
2016-09-28 14:10:00,39.48,39.51,39.38,39.38,104759.0,35.56,35.587,35.4699,35.4699,104759.0
2016-09-28 14:15:00,39.39,39.45,39.33,39.42,125596.0,35.479,35.533,35.4249,35.506,125596.0
2016-09-28 14:20:00,39.43,39.44,39.32,39.33,63488.0,35.515,35.524,35.4159,35.4249,63488.0
2016-09-28 14:25:00,39.33,39.44,39.33,39.38,53294.0,35.4249,35.524,35.4249,35.4699,53294.0
2016-09-28 14:30:00,39.38,39.39,39.25,39.26,139307.0,35.4699,35.479,35.3529,35.3619,139307.0
2016-09-28 14:35:00,39.27,39.43,39.27,39.38,131439.0,35.3709,35.515,35.3709,35.4699,131439.0
2016-09-28 14:40:00,39.38,39.39,39.34,39.37,59085.0,35.4699,35.479,35.4339,35.4609,59085.0
2016-09-28 14:45:00,39.37,39.38,39.33,39.34,69259.0,35.4609,35.4699,35.4249,35.4339,69259.0
2016-09-28 14:50:00,39.34,39.36,39.16,39.2,216429.0,35.4339,35.4519,35.2718,35.3078,216429.0
2016-09-28 14:55:00,39.2,39.32,39.19,39.23,92196.0,35.3078,35.4159,35.2988,35.3348,92196.0
2016-09-28 15:00:00,39.23,39.32,39.23,39.3,82288.0,35.3348,35.4159,35.3348,35.3979,82288.0
2016-09-28 15:05:00,39.3,39.31,39.18,39.22,98464.0,35.3979,35.4069,35.2898,35.3258,98464.0
2016-09-28 15:10:00,39.22,39.28,39.21,39.23,50949.0,35.3258,35.3799,35.3168,35.3348,50949.0
2016-09-28 15:15:00,39.23,39.31,39.23,39.25,132399.0,35.3348,35.4069,35.3348,35.3529,132399.0
2016-09-28 15:20:00,39.24,39.29,39.24,39.26,56149.0,35.3438,35.3889,35.3438,35.3619,56149.0
2016-09-28 15:25:00,39.26,39.27,39.21,39.25,60359.0,35.3619,35.3709,35.3168,35.3529,60359.0
2016-09-28 15:30:00,39.25,39.25,39.2,39.22,91422.0,35.3529,35.3529,35.3078,35.3258,91422.0
2016-09-28 15:35:00,39.21,39.23,39.15,39.18,117817.0,35.3168,35.3348,35.2628,35.2898,117817.0
2016-09-28 15:40:00,39.18,39.23,39.11,39.22,191357.0,35.2898,35.3348,35.2268,35.3258,191357.0
2016-09-28 15:45:00,39.21,39.25,39.18,39.23,194719.0,35.3168,35.3529,35.2898,35.3348,194719.0
2016-09-28 15:50:00,39.23,39.24,39.2,39.24,167574.0,35.3348,35.3438,35.3078,35.3438,167574.0
2016-09-28 15:55:00,39.23,39.28,39.21,39.23,358586.0,35.3348,35.3799,35.3168,35.3348,358586.0
2016-09-29 09:30:00,39.06,39.37,39.05,39.16,211296.0,35.1817,35.4609,35.1727,35.2718,211296.0
2016-09-29 09:35:00,39.17,39.4,39.17,39.26,118745.0,35.2808,35.488,35.2808,35.3619,118745.0
2016-09-29 09:40:00,39.27,39.43,39.26,39.32,90528.0,35.3709,35.515,35.3619,35.4159,90528.0
2016-09-29 09:45:00,39.31,39.4,39.31,39.32,76425.0,35.4069,35.488,35.4069,35.4159,76425.0
2016-09-29 09:50:00,39.32,39.35,39.26,39.34,58554.0,35.4159,35.4429,35.3619,35.4339,58554.0
2016-09-29 09:55:00,39.35,39.5,39.29,39.5,122940.0,35.4429,35.578,35.3889,35.578,122940.0
2016-09-29 10:00:00,39.5,39.5,39.38,39.43,86587.0,35.578,35.578,35.4699,35.515,86587.0
2016-09-29 10:05:00,39.43,39.44,39.24,39.3,134103.0,35.515,35.524,35.3438,35.3979,134103.0
2016-09-29 10:10:00,39.31,39.38,39.3,39.35,114299.0,35.4069,35.4699,35.3979,35.4429,114299.0
2016-09-29 10:15:00,39.35,39.48,39.31,39.45,132886.0,35.4429,35.56,35.4069,35.533,132886.0
2016-09-29 10:20:00,39.45,39.55,39.41,39.55,110829.0,35.533,35.6231,35.497,35.6231,110829.0
2016-09-29 10:25:00,39.55,39.56,39.47,39.49,65469.0,35.6231,35.6321,35.551,35.569,65469.0
2016-09-29 10:30:00,39.5,39.5,39.4,39.43,39282.0,35.578,35.578,35.488,35.515,39282.0
2016-09-29 10:35:00,39.43,39.49,39.4,39.48,111304.0,35.515,35.569,35.488,35.56,111304.0
2016-09-29 10:40:00,39.47,39.55,39.47,39.51,74269.0,35.551,35.6231,35.551,35.587,74269.0
2016-09-29 10:45:00,39.52,39.59,39.49,39.59,83534.0,35.596,35.6591,35.569,35.6591,83534.0
2016-09-29 10:50:00,39.59,39.65,39.59,39.64,85100.0,35.6591,35.7131,35.6591,35.7041,85100.0
2016-09-29 10:55:00,39.63,39.68,39.56,39.56,59459.0,35.6951,35.7402,35.6321,35.6321,59459.0
2016-09-29 11:00:00,39.56,39.58,39.53,39.54,99804.0,35.6321,35.6501,35.6051,35.6141,99804.0
2016-09-29 11:05:00,39.54,39.55,39.46,39.47,80050.0,35.6141,35.6231,35.542,35.551,80050.0
2016-09-29 11:10:00,39.47,39.47,39.36,39.4,72665.0,35.551,35.551,35.4519,35.488,72665.0
2016-09-29 11:15:00,39.4,39.4,39.31,39.31,42138.0,35.488,35.488,35.4069,35.4069,42138.0
2016-09-29 11:20:00,39.32,39.39,39.31,39.36,39731.0,35.4159,35.479,35.4069,35.4519,39731.0
2016-09-29 11:25:00,39.35,39.41,39.3,39.4,54394.0,35.4429,35.497,35.3979,35.488,54394.0
2016-09-29 11:30:00,39.4,39.43,39.36,39.41,100882.0,35.488,35.515,35.4519,35.497,100882.0
2016-09-29 11:35:00,39.42,39.5,39.42,39.44,53979.0,35.506,35.578,35.506,35.524,53979.0
2016-09-29 11:40:00,39.44,39.45,39.42,39.43,26901.0,35.524,35.533,35.506,35.515,26901.0
2016-09-29 11:45:00,39.42,39.48,39.38,39.46,77135.0,35.506,35.56,35.4699,35.542,77135.0
2016-09-29 11:50:00,39.46,39.56,39.45,39.53,110038.0,35.542,35.6321,35.533,35.6051,110038.0
2016-09-29 11:55:00,39.53,39.56,39.51,39.53,54393.0,35.6051,35.6321,35.587,35.6051,54393.0
2016-09-29 12:00:00,39.54,39.54,39.47,39.49,30375.0,35.6141,35.6141,35.551,35.569,30375.0
2016-09-29 12:05:00,39.49,39.52,39.47,39.5,57175.0,35.569,35.596,35.551,35.578,57175.0
2016-09-29 12:10:00,39.5,39.56,39.49,39.52,27962.0,35.578,35.6321,35.569,35.596,27962.0
2016-09-29 12:15:00,39.52,39.52,39.45,39.45,49991.0,35.596,35.596,35.533,35.533,49991.0
2016-09-29 12:20:00,39.46,39.49,39.43,39.47,38416.0,35.542,35.569,35.515,35.551,38416.0
2016-09-29 12:25:00,39.47,39.51,39.45,39.46,24283.0,35.551,35.587,35.533,35.542,24283.0
2016-09-29 12:30:00,39.46,39.48,39.42,39.43,43608.0,35.542,35.56,35.506,35.515,43608.0
2016-09-29 12:35:00,39.43,39.45,39.36,39.36,103344.0,35.515,35.533,35.4519,35.4519,103344.0
2016-09-29 12:40:00,39.36,39.38,39.27,39.29,63785.0,35.4519,35.4699,35.3709,35.3889,63785.0
2016-09-29 12:45:00,39.28,39.3,39.21,39.22,94948.0,35.3799,35.3979,35.3168,35.3258,94948.0
2016-09-29 12:50:00,39.21,39.21,39.08,39.18,90489.0,35.3168,35.3168,35.1997,35.2898,90489.0
2016-09-29 12:55:00,39.17,39.2,39.12,39.16,66800.0,35.2808,35.3078,35.2358,35.2718,66800.0
2016-09-29 13:00:00,39.15,39.17,39.03,39.09,87659.0,35.2628,35.2808,35.1547,35.2087,87659.0
2016-09-29 13:05:00,39.1,39.16,39.05,39.13,66416.0,35.2177,35.2718,35.1727,35.2448,66416.0
2016-09-29 13:10:00,39.13,39.24,39.1,39.11,101900.0,35.2448,35.3438,35.2177,35.2268,101900.0
2016-09-29 13:15:00,39.12,39.19,39.12,39.17,42869.0,35.2358,35.2988,35.2358,35.2808,42869.0
2016-09-29 13:20:00,39.16,39.25,39.14,39.23,54739.0,35.2718,35.3529,35.2538,35.3348,54739.0
2016-09-29 13:25:00,39.24,39.27,39.2,39.25,88232.0,35.3438,35.3709,35.3078,35.3529,88232.0
2016-09-29 13:30:00,39.25,39.35,39.22,39.31,92235.0,35.3529,35.4429,35.3258,35.4069,92235.0
2016-09-29 13:35:00,39.31,39.31,39.23,39.25,47674.0,35.4069,35.4069,35.3348,35.3529,47674.0
2016-09-29 13:40:00,39.25,39.28,39.19,39.27,68697.0,35.3529,35.3799,35.2988,35.3709,68697.0
2016-09-29 13:45:00,39.28,39.28,39.18,39.22,54067.0,35.3799,35.3799,35.2898,35.3258,54067.0
2016-09-29 13:50:00,39.21,39.21,39.08,39.1,62560.0,35.3168,35.3168,35.1997,35.2177,62560.0
2016-09-29 13:55:00,39.09,39.1,39.02,39.06,100394.0,35.2087,35.2177,35.1457,35.1817,100394.0
2016-09-29 14:00:00,39.06,39.1,39.02,39.09,60063.0,35.1817,35.2177,35.1457,35.2087,60063.0
2016-09-29 14:05:00,39.09,39.14,39.06,39.11,64920.0,35.2087,35.2538,35.1817,35.2268,64920.0
2016-09-29 14:10:00,39.1,39.11,39.05,39.07,34413.0,35.2177,35.2268,35.1727,35.1907,34413.0
2016-09-29 14:15:00,39.08,39.19,39.07,39.16,34794.0,35.1997,35.2988,35.1907,35.2718,34794.0
2016-09-29 14:20:00,39.16,39.22,39.16,39.22,50253.0,35.2718,35.3258,35.2718,35.3258,50253.0
2016-09-29 14:25:00,39.21,39.27,39.17,39.27,28988.0,35.3168,35.3709,35.2808,35.3709,28988.0
2016-09-29 14:30:00,39.27,39.34,39.27,39.3,83029.0,35.3709,35.4339,35.3709,35.3979,83029.0
2016-09-29 14:35:00,39.3,39.36,39.3,39.35,50851.0,35.3979,35.4519,35.3979,35.4429,50851.0
2016-09-29 14:40:00,39.34,39.35,39.3,39.3,37482.0,35.4339,35.4429,35.3979,35.3979,37482.0
2016-09-29 14:45:00,39.3,39.37,39.27,39.35,37887.0,35.3979,35.4609,35.3709,35.4429,37887.0
2016-09-29 14:50:00,39.34,39.36,39.3,39.32,54444.0,35.4339,35.4519,35.3979,35.4159,54444.0
2016-09-29 14:55:00,39.32,39.33,39.24,39.29,41939.0,35.4159,35.4249,35.3438,35.3889,41939.0
2016-09-29 15:00:00,39.29,39.31,39.23,39.27,95706.0,35.3889,35.4069,35.3348,35.3709,95706.0
2016-09-29 15:05:00,39.27,39.32,39.25,39.3,58962.0,35.3709,35.4159,35.3529,35.3979,58962.0
2016-09-29 15:10:00,39.3,39.34,39.27,39.33,59612.0,35.3979,35.4339,35.3709,35.4249,59612.0
2016-09-29 15:15:00,39.34,39.34,39.27,39.28,57075.0,35.4339,35.4339,35.3709,35.3799,57075.0
2016-09-29 15:20:00,39.29,39.3,39.21,39.23,58056.0,35.3889,35.3979,35.3168,35.3348,58056.0
2016-09-29 15:25:00,39.23,39.25,39.16,39.23,72152.0,35.3348,35.3529,35.2718,35.3348,72152.0
2016-09-29 15:30:00,39.24,39.27,39.18,39.23,116061.0,35.3438,35.3709,35.2898,35.3348,116061.0
2016-09-29 15:35:00,39.23,39.28,39.2,39.26,131862.0,35.3348,35.3799,35.3078,35.3619,131862.0
2016-09-29 15:40:00,39.27,39.29,39.13,39.2,179860.0,35.3709,35.3889,35.2448,35.3078,179860.0
2016-09-29 15:45:00,39.19,39.2,39.13,39.14,223927.0,35.2988,35.3078,35.2448,35.2538,223927.0
2016-09-29 15:50:00,39.15,39.18,39.07,39.12,219647.0,35.2628,35.2898,35.1907,35.2358,219647.0
2016-09-29 15:55:00,39.11,39.13,39.02,39.02,406172.0,35.2268,35.2448,35.1457,35.1457,406172.0
2016-09-30 09:30:00,39.15,39.54,39.15,39.45,112492.0,35.2628,35.6141,35.2628,35.533,112492.0
2016-09-30 09:35:00,39.45,39.48,39.29,39.38,356705.0,35.533,35.56,35.3889,35.4699,356705.0
2016-09-30 09:40:00,39.37,39.4,39.25,39.25,123494.0,35.4609,35.488,35.3529,35.3529,123494.0
2016-09-30 09:45:00,39.26,39.32,39.14,39.19,154321.0,35.3619,35.4159,35.2538,35.2988,154321.0
2016-09-30 09:50:00,39.17,39.2,38.95,38.96,207929.0,35.2808,35.3078,35.0826,35.0916,207929.0
2016-09-30 09:55:00,38.96,39.07,38.93,38.99,75775.0,35.0916,35.1907,35.0646,35.1187,75775.0
2016-09-30 10:00:00,39.0,39.03,38.98,39.03,86484.0,35.1277,35.1547,35.1097,35.1547,86484.0
2016-09-30 10:05:00,39.03,39.08,39.01,39.08,93242.0,35.1547,35.1997,35.1367,35.1997,93242.0
2016-09-30 10:10:00,39.09,39.11,39.05,39.09,101317.0,35.2087,35.2268,35.1727,35.2087,101317.0
2016-09-30 10:15:00,39.09,39.1,38.95,39.0,108401.0,35.2087,35.2177,35.0826,35.1277,108401.0
2016-09-30 10:20:00,38.99,39.14,38.99,39.14,72054.0,35.1187,35.2538,35.1187,35.2538,72054.0
2016-09-30 10:25:00,39.13,39.22,39.09,39.2,90704.0,35.2448,35.3258,35.2087,35.3078,90704.0
2016-09-30 10:30:00,39.21,39.31,39.2,39.3,120856.0,35.3168,35.4069,35.3078,35.3979,120856.0
2016-09-30 10:35:00,39.29,39.34,39.27,39.29,97926.0,35.3889,35.4339,35.3709,35.3889,97926.0
2016-09-30 10:40:00,39.28,39.39,39.28,39.33,59253.0,35.3799,35.479,35.3799,35.4249,59253.0
2016-09-30 10:45:00,39.33,39.33,39.18,39.18,64040.0,35.4249,35.4249,35.2898,35.2898,64040.0
2016-09-30 10:50:00,39.19,39.23,39.18,39.22,80055.0,35.2988,35.3348,35.2898,35.3258,80055.0
2016-09-30 10:55:00,39.22,39.32,39.21,39.31,82921.0,35.3258,35.4159,35.3168,35.4069,82921.0
2016-09-30 11:00:00,39.31,39.39,39.3,39.37,71115.0,35.4069,35.479,35.3979,35.4609,71115.0
2016-09-30 11:05:00,39.37,39.46,39.35,39.46,77446.0,35.4609,35.542,35.4429,35.542,77446.0
2016-09-30 11:10:00,39.47,39.55,39.46,39.53,106716.0,35.551,35.6231,35.542,35.6051,106716.0
2016-09-30 11:15:00,39.53,39.54,39.48,39.5,95747.0,35.6051,35.6141,35.56,35.578,95747.0
2016-09-30 11:20:00,39.51,39.52,39.47,39.5,82274.0,35.587,35.596,35.551,35.578,82274.0
2016-09-30 11:25:00,39.49,39.58,39.49,39.56,43328.0,35.569,35.6501,35.569,35.6321,43328.0
2016-09-30 11:30:00,39.57,39.57,39.52,39.53,44052.0,35.6411,35.6411,35.596,35.6051,44052.0
2016-09-30 11:35:00,39.53,39.53,39.47,39.48,38505.0,35.6051,35.6051,35.551,35.56,38505.0
2016-09-30 11:40:00,39.48,39.5,39.46,39.49,58595.0,35.56,35.578,35.542,35.569,58595.0
2016-09-30 11:45:00,39.5,39.52,39.48,39.51,89187.0,35.578,35.596,35.56,35.587,89187.0
2016-09-30 11:50:00,39.51,39.53,39.46,39.51,65831.0,35.587,35.6051,35.542,35.587,65831.0
2016-09-30 11:55:00,39.51,39.54,39.49,39.51,31922.0,35.587,35.6141,35.569,35.587,31922.0
2016-09-30 12:00:00,39.5,39.51,39.47,39.47,39072.0,35.578,35.587,35.551,35.551,39072.0
2016-09-30 12:05:00,39.47,39.5,39.43,39.45,41222.0,35.551,35.578,35.515,35.533,41222.0
2016-09-30 12:10:00,39.44,39.45,39.39,39.4,35035.0,35.524,35.533,35.479,35.488,35035.0
2016-09-30 12:15:00,39.4,39.42,39.37,39.4,110257.0,35.488,35.506,35.4609,35.488,110257.0
2016-09-30 12:20:00,39.39,39.41,39.34,39.36,97399.0,35.479,35.497,35.4339,35.4519,97399.0
2016-09-30 12:25:00,39.36,39.38,39.33,39.35,46597.0,35.4519,35.4699,35.4249,35.4429,46597.0
2016-09-30 12:30:00,39.34,39.35,39.27,39.27,72460.0,35.4339,35.4429,35.3709,35.3709,72460.0
2016-09-30 12:35:00,39.27,39.33,39.26,39.33,137548.0,35.3709,35.4249,35.3619,35.4249,137548.0
2016-09-30 12:40:00,39.33,39.33,39.25,39.26,88338.0,35.4249,35.4249,35.3529,35.3619,88338.0
2016-09-30 12:45:00,39.27,39.28,39.25,39.27,54399.0,35.3709,35.3799,35.3529,35.3709,54399.0
2016-09-30 12:50:00,39.27,39.27,39.22,39.24,55737.0,35.3709,35.3709,35.3258,35.3438,55737.0
2016-09-30 12:55:00,39.24,39.29,39.24,39.25,53145.0,35.3438,35.3889,35.3438,35.3529,53145.0
2016-09-30 13:00:00,39.25,39.29,39.25,39.27,26298.0,35.3529,35.3889,35.3529,35.3709,26298.0
2016-09-30 13:05:00,39.29,39.31,39.27,39.29,24100.0,35.3889,35.4069,35.3709,35.3889,24100.0
2016-09-30 13:10:00,39.29,39.36,39.28,39.34,63651.0,35.3889,35.4519,35.3799,35.4339,63651.0
2016-09-30 13:15:00,39.34,39.35,39.3,39.33,105741.0,35.4339,35.4429,35.3979,35.4249,105741.0
2016-09-30 13:20:00,39.32,39.37,39.31,39.36,29870.0,35.4159,35.4609,35.4069,35.4519,29870.0
2016-09-30 13:25:00,39.36,39.38,39.32,39.33,47613.0,35.4519,35.4699,35.4159,35.4249,47613.0
2016-09-30 13:30:00,39.33,39.33,39.29,39.3,20774.0,35.4249,35.4249,35.3889,35.3979,20774.0
2016-09-30 13:35:00,39.3,39.36,39.29,39.34,41642.0,35.3979,35.4519,35.3889,35.4339,41642.0
2016-09-30 13:40:00,39.34,39.39,39.33,39.39,104776.0,35.4339,35.479,35.4249,35.479,104776.0
2016-09-30 13:45:00,39.38,39.41,39.38,39.41,36506.0,35.4699,35.497,35.4699,35.497,36506.0
2016-09-30 13:50:00,39.41,39.44,39.4,39.42,35015.0,35.497,35.524,35.488,35.506,35015.0
2016-09-30 13:55:00,39.42,39.44,39.38,39.43,46932.0,35.506,35.524,35.4699,35.515,46932.0
2016-09-30 14:00:00,39.43,39.5,39.4,39.49,37903.0,35.515,35.578,35.488,35.569,37903.0
2016-09-30 14:05:00,39.49,39.49,39.44,39.45,42865.0,35.569,35.569,35.524,35.533,42865.0
2016-09-30 14:10:00,39.45,39.5,39.43,39.49,58902.0,35.533,35.578,35.515,35.569,58902.0
2016-09-30 14:15:00,39.48,39.51,39.48,39.48,28741.0,35.56,35.587,35.56,35.56,28741.0
2016-09-30 14:20:00,39.49,39.49,39.44,39.45,67188.0,35.569,35.569,35.524,35.533,67188.0
2016-09-30 14:25:00,39.45,39.47,39.42,39.44,164951.0,35.533,35.551,35.506,35.524,164951.0
2016-09-30 14:30:00,39.44,39.5,39.43,39.47,125715.0,35.524,35.578,35.515,35.551,125715.0
2016-09-30 14:35:00,39.47,39.54,39.46,39.52,127065.0,35.551,35.6141,35.542,35.596,127065.0
2016-09-30 14:40:00,39.51,39.54,39.5,39.52,56224.0,35.587,35.6141,35.578,35.596,56224.0
2016-09-30 14:45:00,39.52,39.54,39.49,39.52,63951.0,35.596,35.6141,35.569,35.596,63951.0
2016-09-30 14:50:00,39.53,39.54,39.5,39.52,139541.0,35.6051,35.6141,35.578,35.596,139541.0
2016-09-30 14:55:00,39.52,39.55,39.48,39.54,109708.0,35.596,35.6231,35.56,35.6141,109708.0
2016-09-30 15:00:00,39.54,39.6,39.53,39.55,91676.0,35.6141,35.6681,35.6051,35.6231,91676.0
2016-09-30 15:05:00,39.55,39.56,39.53,39.55,71297.0,35.6231,35.6321,35.6051,35.6231,71297.0
2016-09-30 15:10:00,39.55,39.56,39.53,39.55,93412.0,35.6231,35.6321,35.6051,35.6231,93412.0
2016-09-30 15:15:00,39.55,39.58,39.53,39.54,67328.0,35.6231,35.6501,35.6051,35.6141,67328.0
2016-09-30 15:20:00,39.54,39.56,39.49,39.52,90220.0,35.6141,35.6321,35.569,35.596,90220.0
2016-09-30 15:25:00,39.52,39.53,39.46,39.46,85373.0,35.596,35.6051,35.542,35.542,85373.0
2016-09-30 15:30:00,39.46,39.5,39.42,39.42,121667.0,35.542,35.578,35.506,35.506,121667.0
2016-09-30 15:35:00,39.42,39.46,39.42,39.42,80034.0,35.506,35.542,35.506,35.506,80034.0
2016-09-30 15:40:00,39.41,39.52,39.4,39.48,176968.0,35.497,35.596,35.488,35.56,176968.0
2016-09-30 15:45:00,39.48,39.49,39.42,39.44,252952.0,35.56,35.569,35.506,35.524,252952.0
2016-09-30 15:50:00,39.43,39.47,39.43,39.45,288052.0,35.515,35.551,35.515,35.533,288052.0
2016-09-30 15:55:00,39.46,39.46,39.35,39.35,759318.0,35.542,35.542,35.4429,35.4429,759318.0
2016-10-03 09:30:00,39.25,39.55,39.21,39.53,189958.0,35.3529,35.6231,35.3168,35.6051,189958.0
2016-10-03 09:35:00,39.53,39.84,39.43,39.79,274795.0,35.6051,35.8843,35.515,35.8392,274795.0
2016-10-03 09:40:00,39.79,39.94,39.65,39.89,286166.0,35.8392,35.9743,35.7131,35.9293,286166.0
2016-10-03 09:45:00,39.88,39.89,39.55,39.57,101522.0,35.9203,35.9293,35.6231,35.6411,101522.0
2016-10-03 09:50:00,39.56,39.78,39.48,39.61,185635.0,35.6321,35.8302,35.56,35.6771,185635.0
2016-10-03 09:55:00,39.61,39.83,39.61,39.75,235810.0,35.6771,35.8753,35.6771,35.8032,235810.0
2016-10-03 10:00:00,39.76,39.92,39.74,39.83,185776.0,35.8122,35.9563,35.7942,35.8753,185776.0
2016-10-03 10:05:00,39.82,39.83,39.62,39.64,195820.0,35.8663,35.8753,35.6861,35.7041,195820.0
2016-10-03 10:10:00,39.64,39.66,39.52,39.6,143618.0,35.7041,35.7221,35.596,35.6681,143618.0
2016-10-03 10:15:00,39.6,39.67,39.53,39.61,131861.0,35.6681,35.7312,35.6051,35.6771,131861.0
2016-10-03 10:20:00,39.61,39.66,39.58,39.65,81333.0,35.6771,35.7221,35.6501,35.7131,81333.0
2016-10-03 10:25:00,39.64,39.73,39.61,39.65,173837.0,35.7041,35.7852,35.6771,35.7131,173837.0
2016-10-03 10:30:00,39.65,39.74,39.63,39.68,112234.0,35.7131,35.7942,35.6951,35.7402,112234.0
2016-10-03 10:35:00,39.68,39.68,39.56,39.65,158046.0,35.7402,35.7402,35.6321,35.7131,158046.0
2016-10-03 10:40:00,39.65,39.68,39.62,39.64,106673.0,35.7131,35.7402,35.6861,35.7041,106673.0
2016-10-03 10:45:00,39.65,39.68,39.62,39.64,110247.0,35.7131,35.7402,35.6861,35.7041,110247.0
2016-10-03 10:50:00,39.64,39.65,39.6,39.62,94134.0,35.7041,35.7131,35.6681,35.6861,94134.0
2016-10-03 10:55:00,39.62,39.64,39.58,39.6,76756.0,35.6861,35.7041,35.6501,35.6681,76756.0
2016-10-03 11:00:00,39.6,39.64,39.57,39.62,88694.0,35.6681,35.7041,35.6411,35.6861,88694.0
2016-10-03 11:05:00,39.61,39.66,39.59,39.63,71108.0,35.6771,35.7221,35.6591,35.6951,71108.0
2016-10-03 11:10:00,39.63,39.68,39.61,39.68,98622.0,35.6951,35.7402,35.6771,35.7402,98622.0
2016-10-03 11:15:00,39.67,39.7,39.58,39.63,188878.0,35.7312,35.7582,35.6501,35.6951,188878.0
2016-10-03 11:20:00,39.64,39.65,39.6,39.61,111170.0,35.7041,35.7131,35.6681,35.6771,111170.0
2016-10-03 11:25:00,39.6,39.7,39.51,39.53,205713.0,35.6681,35.7582,35.587,35.6051,205713.0
2016-10-03 11:30:00,39.53,39.54,39.5,39.51,97415.0,35.6051,35.6141,35.578,35.587,97415.0
2016-10-03 11:35:00,39.51,39.54,39.42,39.44,172172.0,35.587,35.6141,35.506,35.524,172172.0
2016-10-03 11:40:00,39.44,39.51,39.43,39.48,92530.0,35.524,35.587,35.515,35.56,92530.0
2016-10-03 11:45:00,39.49,39.49,39.32,39.33,121412.0,35.569,35.569,35.4159,35.4249,121412.0
2016-10-03 11:50:00,39.32,39.34,39.27,39.34,118632.0,35.4159,35.4339,35.3709,35.4339,118632.0
2016-10-03 11:55:00,39.34,39.43,39.32,39.41,120425.0,35.4339,35.515,35.4159,35.497,120425.0
2016-10-03 12:00:00,39.41,39.46,39.4,39.42,47865.0,35.497,35.542,35.488,35.506,47865.0
2016-10-03 12:05:00,39.43,39.44,39.38,39.39,75685.0,35.515,35.524,35.4699,35.479,75685.0
2016-10-03 12:10:00,39.4,39.46,39.39,39.42,69814.0,35.488,35.542,35.479,35.506,69814.0
2016-10-03 12:15:00,39.41,39.45,39.38,39.43,58087.0,35.497,35.533,35.4699,35.515,58087.0
2016-10-03 12:20:00,39.43,39.43,39.37,39.39,86112.0,35.515,35.515,35.4609,35.479,86112.0
2016-10-03 12:25:00,39.39,39.43,39.35,39.39,95528.0,35.479,35.515,35.4429,35.479,95528.0
2016-10-03 12:30:00,39.39,39.4,39.34,39.34,73540.0,35.479,35.488,35.4339,35.4339,73540.0
2016-10-03 12:35:00,39.34,39.39,39.32,39.34,95343.0,35.4339,35.479,35.4159,35.4339,95343.0
2016-10-03 12:40:00,39.35,39.43,39.34,39.43,106557.0,35.4429,35.515,35.4339,35.515,106557.0
2016-10-03 12:45:00,39.42,39.43,39.35,39.42,105434.0,35.506,35.515,35.4429,35.506,105434.0
2016-10-03 12:50:00,39.42,39.48,39.41,39.48,89781.0,35.506,35.56,35.497,35.56,89781.0
2016-10-03 12:55:00,39.48,39.56,39.44,39.55,148855.0,35.56,35.6321,35.524,35.6231,148855.0
2016-10-03 13:00:00,39.55,39.6,39.54,39.57,88810.0,35.6231,35.6681,35.6141,35.6411,88810.0
2016-10-03 13:05:00,39.56,39.62,39.53,39.55,112240.0,35.6321,35.6861,35.6051,35.6231,112240.0
2016-10-03 13:10:00,39.56,39.62,39.52,39.62,81423.0,35.6321,35.6861,35.596,35.6861,81423.0
2016-10-03 13:15:00,39.62,39.62,39.55,39.58,75827.0,35.6861,35.6861,35.6231,35.6501,75827.0
2016-10-03 13:20:00,39.58,39.6,39.56,39.58,60358.0,35.6501,35.6681,35.6321,35.6501,60358.0
2016-10-03 13:25:00,39.57,39.59,39.56,39.59,69708.0,35.6411,35.6591,35.6321,35.6591,69708.0
2016-10-03 13:30:00,39.59,39.72,39.57,39.72,113934.0,35.6591,35.7762,35.6411,35.7762,113934.0
2016-10-03 13:35:00,39.72,39.73,39.68,39.72,74773.0,35.7762,35.7852,35.7402,35.7762,74773.0
2016-10-03 13:40:00,39.71,39.84,39.7,39.8,161310.0,35.7672,35.8843,35.7582,35.8482,161310.0
2016-10-03 13:45:00,39.79,39.9,39.79,39.9,156171.0,35.8392,35.9383,35.8392,35.9383,156171.0
2016-10-03 13:50:00,39.9,39.9,39.84,39.84,74410.0,35.9383,35.9383,35.8843,35.8843,74410.0
2016-10-03 13:55:00,39.85,39.9,39.84,39.9,113945.0,35.8933,35.9383,35.8843,35.9383,113945.0
2016-10-03 14:00:00,39.89,39.99,39.86,39.98,144841.0,35.9293,36.0194,35.9023,36.0104,144841.0
2016-10-03 14:05:00,39.98,39.99,39.91,39.94,88275.0,36.0104,36.0194,35.9473,35.9743,88275.0
2016-10-03 14:10:00,39.94,39.95,39.86,39.9,77053.0,35.9743,35.9833,35.9023,35.9383,77053.0
2016-10-03 14:15:00,39.9,39.9,39.79,39.81,127794.0,35.9383,35.9383,35.8392,35.8573,127794.0
2016-10-03 14:20:00,39.8,39.85,39.78,39.84,89561.0,35.8482,35.8933,35.8302,35.8843,89561.0
2016-10-03 14:25:00,39.84,39.89,39.8,39.81,64399.0,35.8843,35.9293,35.8482,35.8573,64399.0
2016-10-03 14:30:00,39.81,39.87,39.8,39.86,55505.0,35.8573,35.9113,35.8482,35.9023,55505.0
2016-10-03 14:35:00,39.84,39.85,39.74,39.79,76509.0,35.8843,35.8933,35.7942,35.8392,76509.0
2016-10-03 14:40:00,39.79,39.87,39.78,39.87,72961.0,35.8392,35.9113,35.8302,35.9113,72961.0
2016-10-03 14:45:00,39.86,39.97,39.86,39.96,111698.0,35.9023,36.0014,35.9023,35.9924,111698.0
2016-10-03 14:50:00,39.95,40.0,39.94,39.98,161634.0,35.9833,36.0284,35.9743,36.0104,161634.0
2016-10-03 14:55:00,39.97,39.99,39.9,39.98,119097.0,36.0014,36.0194,35.9383,36.0104,119097.0
2016-10-03 15:00:00,39.99,40.0,39.93,39.97,84784.0,36.0194,36.0284,35.9653,36.0014,84784.0
2016-10-03 15:05:00,39.97,40.0,39.95,39.95,220826.0,36.0014,36.0284,35.9833,35.9833,220826.0
2016-10-03 15:10:00,39.95,39.98,39.93,39.97,94867.0,35.9833,36.0104,35.9653,36.0014,94867.0
2016-10-03 15:15:00,39.97,39.99,39.95,39.98,99310.0,36.0014,36.0194,35.9833,36.0104,99310.0
2016-10-03 15:20:00,39.98,40.03,39.97,39.99,273416.0,36.0104,36.0554,36.0014,36.0194,273416.0
2016-10-03 15:25:00,39.98,40.0,39.93,39.96,152538.0,36.0104,36.0284,35.9653,35.9924,152538.0
2016-10-03 15:30:00,39.96,40.0,39.94,39.98,133675.0,35.9924,36.0284,35.9743,36.0104,133675.0
2016-10-03 15:35:00,39.99,40.01,39.93,39.94,374084.0,36.0194,36.0374,35.9653,35.9743,374084.0
2016-10-03 15:40:00,39.94,40.04,39.93,39.99,265313.0,35.9743,36.0644,35.9653,36.0194,265313.0
2016-10-03 15:45:00,39.99,40.02,39.94,39.96,405592.0,36.0194,36.0464,35.9743,35.9924,405592.0
2016-10-03 15:50:00,39.96,40.03,39.95,39.98,301003.0,35.9924,36.0554,35.9833,36.0104,301003.0
2016-10-03 15:55:00,39.98,40.05,39.97,39.98,544357.0,36.0104,36.0734,36.0014,36.0104,544357.0
2016-10-04 09:30:00,41.25,41.38,40.52,40.93,1021555.0,37.1543,37.2714,36.4968,36.866,1021555.0
2016-10-04 09:35:00,40.95,41.2,40.73,40.75,310427.0,36.8841,37.1092,36.6859,36.7039,310427.0
2016-10-04 09:40:00,40.74,40.75,40.4,40.52,361258.0,36.6949,36.7039,36.3887,36.4968,361258.0
2016-10-04 09:45:00,40.51,40.8,40.49,40.57,310162.0,36.4877,36.749,36.4697,36.5418,310162.0
2016-10-04 09:50:00,40.58,40.62,40.5,40.6,318116.0,36.5508,36.5868,36.4787,36.5688,318116.0
2016-10-04 09:55:00,40.6,40.78,40.55,40.71,233324.0,36.5688,36.7309,36.5238,36.6679,233324.0
2016-10-04 10:00:00,40.71,40.77,40.56,40.58,162861.0,36.6679,36.7219,36.5328,36.5508,162861.0
2016-10-04 10:05:00,40.57,40.73,40.56,40.71,139733.0,36.5418,36.6859,36.5328,36.6679,139733.0
2016-10-04 10:10:00,40.71,40.72,40.47,40.54,185443.0,36.6679,36.6769,36.4517,36.5148,185443.0
2016-10-04 10:15:00,40.54,40.59,40.48,40.59,137444.0,36.5148,36.5598,36.4607,36.5598,137444.0
2016-10-04 10:20:00,40.59,40.7,40.56,40.7,157229.0,36.5598,36.6589,36.5328,36.6589,157229.0
2016-10-04 10:25:00,40.7,40.83,40.63,40.65,209492.0,36.6589,36.776,36.5958,36.6138,209492.0
2016-10-04 10:30:00,40.65,40.78,40.63,40.68,126344.0,36.6138,36.7309,36.5958,36.6409,126344.0
2016-10-04 10:35:00,40.68,40.96,40.67,40.95,138870.0,36.6409,36.8931,36.6319,36.8841,138870.0
2016-10-04 10:40:00,40.95,40.99,40.86,40.87,234314.0,36.8841,36.9201,36.803,36.812,234314.0
2016-10-04 10:45:00,40.87,40.94,40.86,40.92,93966.0,36.812,36.8751,36.803,36.857,93966.0
2016-10-04 10:50:00,40.92,40.95,40.85,40.85,162830.0,36.857,36.8841,36.794,36.794,162830.0
2016-10-04 10:55:00,40.85,40.88,40.77,40.78,94261.0,36.794,36.821,36.7219,36.7309,94261.0
2016-10-04 11:00:00,40.79,40.79,40.44,40.47,185004.0,36.7399,36.7399,36.4247,36.4517,185004.0
2016-10-04 11:05:00,40.46,40.58,40.46,40.54,119817.0,36.4427,36.5508,36.4427,36.5148,119817.0
2016-10-04 11:10:00,40.54,40.67,40.47,40.61,86709.0,36.5148,36.6319,36.4517,36.5778,86709.0
2016-10-04 11:15:00,40.61,40.61,40.46,40.5,112275.0,36.5778,36.5778,36.4427,36.4787,112275.0
2016-10-04 11:20:00,40.5,40.64,40.49,40.61,59820.0,36.4787,36.6048,36.4697,36.5778,59820.0
2016-10-04 11:25:00,40.62,40.65,40.58,40.63,98144.0,36.5868,36.6138,36.5508,36.5958,98144.0
2016-10-04 11:30:00,40.63,40.77,40.55,40.76,137436.0,36.5958,36.7219,36.5238,36.7129,137436.0
2016-10-04 11:35:00,40.76,40.83,40.62,40.62,95525.0,36.7129,36.776,36.5868,36.5868,95525.0
2016-10-04 11:40:00,40.62,40.76,40.62,40.74,168771.0,36.5868,36.7129,36.5868,36.6949,168771.0
2016-10-04 11:45:00,40.74,40.88,40.72,40.8,176002.0,36.6949,36.821,36.6769,36.749,176002.0
2016-10-04 11:50:00,40.8,40.86,40.62,40.7,91204.0,36.749,36.803,36.5868,36.6589,91204.0
2016-10-04 11:55:00,40.7,40.73,40.63,40.65,48207.0,36.6589,36.6859,36.5958,36.6138,48207.0
2016-10-04 12:00:00,40.64,40.69,40.57,40.6,121749.0,36.6048,36.6499,36.5418,36.5688,121749.0
2016-10-04 12:05:00,40.61,40.66,40.47,40.54,157991.0,36.5778,36.6229,36.4517,36.5148,157991.0
2016-10-04 12:10:00,40.55,40.61,40.48,40.52,76452.0,36.5238,36.5778,36.4607,36.4968,76452.0
2016-10-04 12:15:00,40.52,40.64,40.51,40.58,69310.0,36.4968,36.6048,36.4877,36.5508,69310.0
2016-10-04 12:20:00,40.58,40.59,40.5,40.52,73156.0,36.5508,36.5598,36.4787,36.4968,73156.0
2016-10-04 12:25:00,40.52,40.55,40.5,40.51,73987.0,36.4968,36.5238,36.4787,36.4877,73987.0
2016-10-04 12:30:00,40.5,40.53,40.46,40.52,113024.0,36.4787,36.5058,36.4427,36.4968,113024.0
2016-10-04 12:35:00,40.53,40.56,40.45,40.52,95831.0,36.5058,36.5328,36.4337,36.4968,95831.0
2016-10-04 12:40:00,40.52,40.54,40.47,40.48,74990.0,36.4968,36.5148,36.4517,36.4607,74990.0
2016-10-04 12:45:00,40.48,40.56,40.46,40.47,87697.0,36.4607,36.5328,36.4427,36.4517,87697.0
2016-10-04 12:50:00,40.48,40.48,40.34,40.39,90168.0,36.4607,36.4607,36.3346,36.3797,90168.0
2016-10-04 12:55:00,40.39,40.43,40.29,40.33,71630.0,36.3797,36.4157,36.2896,36.3256,71630.0
2016-10-04 13:00:00,40.32,40.34,40.28,40.28,50557.0,36.3166,36.3346,36.2806,36.2806,50557.0
2016-10-04 13:05:00,40.27,40.3,40.16,40.17,140652.0,36.2716,36.2986,36.1725,36.1815,140652.0
2016-10-04 13:10:00,40.16,40.2,40.15,40.17,72554.0,36.1725,36.2085,36.1635,36.1815,72554.0
2016-10-04 13:15:00,40.18,40.34,40.17,40.34,105420.0,36.1905,36.3346,36.1815,36.3346,105420.0
2016-10-04 13:20:00,40.34,40.34,40.17,40.22,104107.0,36.3346,36.3346,36.1815,36.2265,104107.0
2016-10-04 13:25:00,40.23,40.32,40.21,40.31,66985.0,36.2355,36.3166,36.2175,36.3076,66985.0
2016-10-04 13:30:00,40.31,40.35,40.26,40.33,73973.0,36.3076,36.3436,36.2626,36.3256,73973.0
2016-10-04 13:35:00,40.33,40.4,40.31,40.35,70155.0,36.3256,36.3887,36.3076,36.3436,70155.0
2016-10-04 13:40:00,40.34,40.4,40.32,40.39,58513.0,36.3346,36.3887,36.3166,36.3797,58513.0
2016-10-04 13:45:00,40.39,40.51,40.39,40.51,131730.0,36.3797,36.4877,36.3797,36.4877,131730.0
2016-10-04 13:50:00,40.51,40.54,40.43,40.47,75014.0,36.4877,36.5148,36.4157,36.4517,75014.0
2016-10-04 13:55:00,40.47,40.52,40.45,40.48,42980.0,36.4517,36.4968,36.4337,36.4607,42980.0
2016-10-04 14:00:00,40.47,40.48,40.43,40.46,83902.0,36.4517,36.4607,36.4157,36.4427,83902.0
2016-10-04 14:05:00,40.46,40.52,40.44,40.51,55095.0,36.4427,36.4968,36.4247,36.4877,55095.0
2016-10-04 14:10:00,40.52,40.53,40.47,40.51,40390.0,36.4968,36.5058,36.4517,36.4877,40390.0
2016-10-04 14:15:00,40.51,40.51,40.42,40.45,46813.0,36.4877,36.4877,36.4067,36.4337,46813.0
2016-10-04 14:20:00,40.46,40.47,40.3,40.39,146050.0,36.4427,36.4517,36.2986,36.3797,146050.0
2016-10-04 14:25:00,40.39,40.4,40.3,40.38,78911.0,36.3797,36.3887,36.2986,36.3707,78911.0
2016-10-04 14:30:00,40.38,40.38,40.31,40.35,35251.0,36.3707,36.3707,36.3076,36.3436,35251.0
2016-10-04 14:35:00,40.35,40.37,40.31,40.36,46449.0,36.3436,36.3616,36.3076,36.3526,46449.0
2016-10-04 14:40:00,40.35,40.46,40.35,40.39,121504.0,36.3436,36.4427,36.3436,36.3797,121504.0
2016-10-04 14:45:00,40.38,40.44,40.37,40.39,127845.0,36.3707,36.4247,36.3616,36.3797,127845.0
2016-10-04 14:50:00,40.38,40.39,40.33,40.34,40293.0,36.3707,36.3797,36.3256,36.3346,40293.0
2016-10-04 14:55:00,40.34,40.34,40.2,40.21,72988.0,36.3346,36.3346,36.2085,36.2175,72988.0
2016-10-04 15:00:00,40.21,40.28,40.21,40.23,69421.0,36.2175,36.2806,36.2175,36.2355,69421.0
2016-10-04 15:05:00,40.23,40.27,40.2,40.23,88309.0,36.2355,36.2716,36.2085,36.2355,88309.0
2016-10-04 15:10:00,40.23,40.24,40.15,40.19,103122.0,36.2355,36.2446,36.1635,36.1995,103122.0
2016-10-04 15:15:00,40.19,40.25,40.18,40.25,90432.0,36.1995,36.2536,36.1905,36.2536,90432.0
2016-10-04 15:20:00,40.25,40.27,40.19,40.24,94994.0,36.2536,36.2716,36.1995,36.2446,94994.0
2016-10-04 15:25:00,40.24,40.27,40.22,40.23,134237.0,36.2446,36.2716,36.2265,36.2355,134237.0
2016-10-04 15:30:00,40.23,40.28,40.23,40.26,106864.0,36.2355,36.2806,36.2355,36.2626,106864.0
2016-10-04 15:35:00,40.26,40.27,40.2,40.26,115871.0,36.2626,36.2716,36.2085,36.2626,115871.0
2016-10-04 15:40:00,40.26,40.27,40.19,40.22,244283.0,36.2626,36.2716,36.1995,36.2265,244283.0
2016-10-04 15:45:00,40.21,40.26,40.2,40.22,221163.0,36.2175,36.2626,36.2085,36.2265,221163.0
2016-10-04 15:50:00,40.23,40.23,40.16,40.16,290292.0,36.2355,36.2355,36.1725,36.1725,290292.0
2016-10-04 15:55:00,40.16,40.17,40.1,40.16,650344.0,36.1725,36.1815,36.1185,36.1725,650344.0
2016-10-05 09:30:00,40.16,40.32,40.05,40.22,263994.0,36.1725,36.3166,36.0734,36.2265,263994.0
2016-10-05 09:35:00,40.22,40.34,40.12,40.14,144947.0,36.2265,36.3346,36.1365,36.1545,144947.0
2016-10-05 09:40:00,40.15,40.24,40.09,40.19,275312.0,36.1635,36.2446,36.1094,36.1995,275312.0
2016-10-05 09:45:00,40.19,40.22,40.08,40.09,179705.0,36.1995,36.2265,36.1004,36.1094,179705.0
2016-10-05 09:50:00,40.09,40.23,40.09,40.16,163202.0,36.1094,36.2355,36.1094,36.1725,163202.0
2016-10-05 09:55:00,40.16,40.18,40.07,40.18,96805.0,36.1725,36.1905,36.0914,36.1905,96805.0
2016-10-05 10:00:00,40.18,40.4,40.14,40.39,137639.0,36.1905,36.3887,36.1545,36.3797,137639.0
2016-10-05 10:05:00,40.39,40.41,40.29,40.33,111325.0,36.3797,36.3977,36.2896,36.3256,111325.0
2016-10-05 10:10:00,40.34,40.4,40.31,40.31,75267.0,36.3346,36.3887,36.3076,36.3076,75267.0
2016-10-05 10:15:00,40.31,40.35,40.24,40.26,102277.0,36.3076,36.3436,36.2446,36.2626,102277.0
2016-10-05 10:20:00,40.26,40.29,40.2,40.25,81919.0,36.2626,36.2896,36.2085,36.2536,81919.0
2016-10-05 10:25:00,40.26,40.4,40.26,40.36,85060.0,36.2626,36.3887,36.2626,36.3526,85060.0
2016-10-05 10:30:00,40.36,40.38,40.32,40.36,91998.0,36.3526,36.3707,36.3166,36.3526,91998.0
2016-10-05 10:35:00,40.36,40.38,40.32,40.34,71519.0,36.3526,36.3707,36.3166,36.3346,71519.0
2016-10-05 10:40:00,40.33,40.36,40.26,40.29,64523.0,36.3256,36.3526,36.2626,36.2896,64523.0
2016-10-05 10:45:00,40.29,40.39,40.29,40.3,57384.0,36.2896,36.3797,36.2896,36.2986,57384.0
2016-10-05 10:50:00,40.3,40.42,40.3,40.38,102410.0,36.2986,36.4067,36.2986,36.3707,102410.0
2016-10-05 10:55:00,40.38,40.39,40.32,40.36,57713.0,36.3707,36.3797,36.3166,36.3526,57713.0
2016-10-05 11:00:00,40.35,40.36,40.27,40.35,76309.0,36.3436,36.3526,36.2716,36.3436,76309.0
2016-10-05 11:05:00,40.35,40.38,40.33,40.38,90786.0,36.3436,36.3707,36.3256,36.3707,90786.0
2016-10-05 11:10:00,40.38,40.4,40.32,40.36,68136.0,36.3707,36.3887,36.3166,36.3526,68136.0
2016-10-05 11:15:00,40.37,40.38,40.26,40.26,67998.0,36.3616,36.3707,36.2626,36.2626,67998.0
2016-10-05 11:20:00,40.27,40.35,40.26,40.34,60420.0,36.2716,36.3436,36.2626,36.3346,60420.0
2016-10-05 11:25:00,40.35,40.39,40.32,40.37,106774.0,36.3436,36.3797,36.3166,36.3616,106774.0
2016-10-05 11:30:00,40.38,40.4,40.31,40.33,40963.0,36.3707,36.3887,36.3076,36.3256,40963.0
2016-10-05 11:35:00,40.33,40.36,40.3,40.34,36816.0,36.3256,36.3526,36.2986,36.3346,36816.0
2016-10-05 11:40:00,40.33,40.34,40.28,40.3,38514.0,36.3256,36.3346,36.2806,36.2986,38514.0
2016-10-05 11:45:00,40.31,40.37,40.3,40.37,40005.0,36.3076,36.3616,36.2986,36.3616,40005.0
2016-10-05 11:50:00,40.38,40.39,40.32,40.37,50021.0,36.3707,36.3797,36.3166,36.3616,50021.0
2016-10-05 11:55:00,40.37,40.39,40.35,40.38,59590.0,36.3616,36.3797,36.3436,36.3707,59590.0
2016-10-05 12:00:00,40.38,40.41,40.36,40.37,73532.0,36.3707,36.3977,36.3526,36.3616,73532.0
2016-10-05 12:05:00,40.37,40.44,40.36,40.44,89604.0,36.3616,36.4247,36.3526,36.4247,89604.0
2016-10-05 12:10:00,40.44,40.48,40.41,40.42,110146.0,36.4247,36.4607,36.3977,36.4067,110146.0
2016-10-05 12:15:00,40.43,40.44,40.38,40.38,94781.0,36.4157,36.4247,36.3707,36.3707,94781.0
2016-10-05 12:20:00,40.37,40.37,40.32,40.34,86274.0,36.3616,36.3616,36.3166,36.3346,86274.0
2016-10-05 12:25:00,40.34,40.39,40.34,40.37,41100.0,36.3346,36.3797,36.3346,36.3616,41100.0
2016-10-05 12:30:00,40.37,40.4,40.34,40.36,32502.0,36.3616,36.3887,36.3346,36.3526,32502.0
2016-10-05 12:35:00,40.36,40.37,40.33,40.37,32275.0,36.3526,36.3616,36.3256,36.3616,32275.0
2016-10-05 12:40:00,40.36,40.37,40.32,40.35,24638.0,36.3526,36.3616,36.3166,36.3436,24638.0
2016-10-05 12:45:00,40.35,40.35,40.31,40.32,23064.0,36.3436,36.3436,36.3076,36.3166,23064.0
2016-10-05 12:50:00,40.32,40.36,40.31,40.31,40906.0,36.3166,36.3526,36.3076,36.3076,40906.0
2016-10-05 12:55:00,40.3,40.32,40.26,40.27,79338.0,36.2986,36.3166,36.2626,36.2716,79338.0
2016-10-05 13:00:00,40.27,40.35,40.26,40.34,25514.0,36.2716,36.3436,36.2626,36.3346,25514.0
2016-10-05 13:05:00,40.34,40.37,40.33,40.35,28035.0,36.3346,36.3616,36.3256,36.3436,28035.0
2016-10-05 13:10:00,40.35,40.36,40.31,40.32,20619.0,36.3436,36.3526,36.3076,36.3166,20619.0
2016-10-05 13:15:00,40.32,40.36,40.31,40.36,25453.0,36.3166,36.3526,36.3076,36.3526,25453.0
2016-10-05 13:20:00,40.36,40.37,40.3,40.3,31071.0,36.3526,36.3616,36.2986,36.2986,31071.0
2016-10-05 13:25:00,40.31,40.35,40.3,40.34,25701.0,36.3076,36.3436,36.2986,36.3346,25701.0
2016-10-05 13:30:00,40.34,40.36,40.3,40.34,72649.0,36.3346,36.3526,36.2986,36.3346,72649.0
2016-10-05 13:35:00,40.34,40.36,40.33,40.36,118992.0,36.3346,36.3526,36.3256,36.3526,118992.0
2016-10-05 13:40:00,40.36,40.39,40.35,40.38,43057.0,36.3526,36.3797,36.3436,36.3707,43057.0
2016-10-05 13:45:00,40.37,40.38,40.34,40.37,49439.0,36.3616,36.3707,36.3346,36.3616,49439.0
2016-10-05 13:50:00,40.36,40.4,40.35,40.39,26298.0,36.3526,36.3887,36.3436,36.3797,26298.0
2016-10-05 13:55:00,40.39,40.4,40.34,40.35,41931.0,36.3797,36.3887,36.3346,36.3436,41931.0
2016-10-05 14:00:00,40.35,40.36,40.32,40.33,28014.0,36.3436,36.3526,36.3166,36.3256,28014.0
2016-10-05 14:05:00,40.33,40.33,40.29,40.3,46828.0,36.3256,36.3256,36.2896,36.2986,46828.0
2016-10-05 14:10:00,40.3,40.37,40.29,40.35,46526.0,36.2986,36.3616,36.2896,36.3436,46526.0
2016-10-05 14:15:00,40.35,40.36,40.31,40.34,23001.0,36.3436,36.3526,36.3076,36.3346,23001.0
2016-10-05 14:20:00,40.33,40.35,40.31,40.35,45675.0,36.3256,36.3436,36.3076,36.3436,45675.0
2016-10-05 14:25:00,40.34,40.35,40.32,40.33,25937.0,36.3346,36.3436,36.3166,36.3256,25937.0
2016-10-05 14:30:00,40.33,40.39,40.33,40.38,30928.0,36.3256,36.3797,36.3256,36.3707,30928.0
2016-10-05 14:35:00,40.39,40.4,40.37,40.4,52150.0,36.3797,36.3887,36.3616,36.3887,52150.0
2016-10-05 14:40:00,40.4,40.43,40.39,40.4,81423.0,36.3887,36.4157,36.3797,36.3887,81423.0
2016-10-05 14:45:00,40.4,40.4,40.36,40.38,42473.0,36.3887,36.3887,36.3526,36.3707,42473.0
2016-10-05 14:50:00,40.39,40.39,40.35,40.35,25534.0,36.3797,36.3797,36.3436,36.3436,25534.0
2016-10-05 14:55:00,40.35,40.4,40.35,40.37,43830.0,36.3436,36.3887,36.3436,36.3616,43830.0
2016-10-05 15:00:00,40.37,40.4,40.35,40.39,47820.0,36.3616,36.3887,36.3436,36.3797,47820.0
2016-10-05 15:05:00,40.39,40.4,40.34,40.38,32443.0,36.3797,36.3887,36.3346,36.3707,32443.0
2016-10-05 15:10:00,40.38,40.39,40.34,40.34,31582.0,36.3707,36.3797,36.3346,36.3346,31582.0
2016-10-05 15:15:00,40.34,40.37,40.28,40.3,50733.0,36.3346,36.3616,36.2806,36.2986,50733.0
2016-10-05 15:20:00,40.3,40.3,40.26,40.27,43322.0,36.2986,36.2986,36.2626,36.2716,43322.0
2016-10-05 15:25:00,40.27,40.28,40.25,40.27,73605.0,36.2716,36.2806,36.2536,36.2716,73605.0
2016-10-05 15:30:00,40.26,40.3,40.26,40.29,114948.0,36.2626,36.2986,36.2626,36.2896,114948.0
2016-10-05 15:35:00,40.29,40.36,40.27,40.35,94854.0,36.2896,36.3526,36.2716,36.3436,94854.0
2016-10-05 15:40:00,40.36,40.38,40.32,40.35,94301.0,36.3526,36.3707,36.3166,36.3436,94301.0
2016-10-05 15:45:00,40.35,40.36,40.29,40.3,96831.0,36.3436,36.3526,36.2896,36.2986,96831.0
2016-10-05 15:50:00,40.3,40.32,40.27,40.27,152169.0,36.2986,36.3166,36.2716,36.2716,152169.0
2016-10-05 15:55:00,40.28,40.35,40.25,40.32,453807.0,36.2806,36.3436,36.2536,36.3166,453807.0
2016-10-06 09:30:00,40.26,40.38,40.05,40.1,175422.0,36.2626,36.3707,36.0734,36.1185,175422.0
2016-10-06 09:35:00,40.09,40.17,39.92,40.1,162771.0,36.1094,36.1815,35.9563,36.1185,162771.0
2016-10-06 09:40:00,40.1,40.11,39.87,39.91,212310.0,36.1185,36.1275,35.9113,35.9473,212310.0
2016-10-06 09:45:00,39.91,39.97,39.85,39.89,145120.0,35.9473,36.0014,35.8933,35.9293,145120.0
2016-10-06 09:50:00,39.88,39.89,39.77,39.79,126153.0,35.9203,35.9293,35.8212,35.8392,126153.0
2016-10-06 09:55:00,39.78,39.97,39.75,39.95,138232.0,35.8302,36.0014,35.8032,35.9833,138232.0
2016-10-06 10:00:00,39.95,40.0,39.86,39.86,170314.0,35.9833,36.0284,35.9023,35.9023,170314.0
2016-10-06 10:05:00,39.86,39.89,39.81,39.81,81087.0,35.9023,35.9293,35.8573,35.8573,81087.0
2016-10-06 10:10:00,39.82,39.86,39.81,39.85,105599.0,35.8663,35.9023,35.8573,35.8933,105599.0
2016-10-06 10:15:00,39.85,39.93,39.83,39.92,86549.0,35.8933,35.9653,35.8753,35.9563,86549.0
2016-10-06 10:20:00,39.93,40.02,39.92,40.02,88812.0,35.9653,36.0464,35.9563,36.0464,88812.0
2016-10-06 10:25:00,40.02,40.18,40.01,40.16,92431.0,36.0464,36.1905,36.0374,36.1725,92431.0
2016-10-06 10:30:00,40.15,40.16,40.04,40.09,57391.0,36.1635,36.1725,36.0644,36.1094,57391.0
2016-10-06 10:35:00,40.08,40.2,40.06,40.16,132371.0,36.1004,36.2085,36.0824,36.1725,132371.0
2016-10-06 10:40:00,40.17,40.25,40.15,40.22,58723.0,36.1815,36.2536,36.1635,36.2265,58723.0
2016-10-06 10:45:00,40.22,40.23,40.16,40.17,48291.0,36.2265,36.2355,36.1725,36.1815,48291.0
2016-10-06 10:50:00,40.17,40.22,40.16,40.21,60134.0,36.1815,36.2265,36.1725,36.2175,60134.0
2016-10-06 10:55:00,40.21,40.22,40.18,40.21,27167.0,36.2175,36.2265,36.1905,36.2175,27167.0
2016-10-06 11:00:00,40.2,40.25,40.16,40.16,62101.0,36.2085,36.2536,36.1725,36.1725,62101.0
2016-10-06 11:05:00,40.17,40.17,40.03,40.04,61020.0,36.1815,36.1815,36.0554,36.0644,61020.0
2016-10-06 11:10:00,40.03,40.04,39.95,39.98,116208.0,36.0554,36.0644,35.9833,36.0104,116208.0
2016-10-06 11:15:00,39.98,39.99,39.96,39.98,29256.0,36.0104,36.0194,35.9924,36.0104,29256.0
2016-10-06 11:20:00,39.99,40.05,39.97,39.98,39367.0,36.0194,36.0734,36.0014,36.0104,39367.0
2016-10-06 11:25:00,39.98,40.06,39.98,40.01,42319.0,36.0104,36.0824,36.0104,36.0374,42319.0
2016-10-06 11:30:00,40.03,40.06,40.01,40.05,21841.0,36.0554,36.0824,36.0374,36.0734,21841.0
2016-10-06 11:35:00,40.03,40.05,40.01,40.05,27961.0,36.0554,36.0734,36.0374,36.0734,27961.0
2016-10-06 11:40:00,40.05,40.05,40.03,40.04,15225.0,36.0734,36.0734,36.0554,36.0644,15225.0
2016-10-06 11:45:00,40.04,40.16,40.0,40.1,99402.0,36.0644,36.1725,36.0284,36.1185,99402.0
2016-10-06 11:50:00,40.1,40.2,40.1,40.11,44246.0,36.1185,36.2085,36.1185,36.1275,44246.0
2016-10-06 11:55:00,40.11,40.11,40.03,40.05,48087.0,36.1275,36.1275,36.0554,36.0734,48087.0
2016-10-06 12:00:00,40.07,40.09,40.04,40.09,38298.0,36.0914,36.1094,36.0644,36.1094,38298.0
2016-10-06 12:05:00,40.09,40.11,40.01,40.02,53864.0,36.1094,36.1275,36.0374,36.0464,53864.0
2016-10-06 12:10:00,40.02,40.05,39.97,40.0,86139.0,36.0464,36.0734,36.0014,36.0284,86139.0
2016-10-06 12:15:00,40.01,40.04,40.0,40.02,56820.0,36.0374,36.0644,36.0284,36.0464,56820.0
2016-10-06 12:20:00,40.01,40.01,39.96,39.97,41800.0,36.0374,36.0374,35.9924,36.0014,41800.0
2016-10-06 12:25:00,39.97,39.99,39.95,39.96,65873.0,36.0014,36.0194,35.9833,35.9924,65873.0
2016-10-06 12:30:00,39.96,39.99,39.95,39.99,50879.0,35.9924,36.0194,35.9833,36.0194,50879.0
2016-10-06 12:35:00,39.99,39.99,39.95,39.97,29933.0,36.0194,36.0194,35.9833,36.0014,29933.0
2016-10-06 12:40:00,39.97,39.98,39.95,39.95,39658.0,36.0014,36.0104,35.9833,35.9833,39658.0
2016-10-06 12:45:00,39.96,39.96,39.92,39.94,45847.0,35.9924,35.9924,35.9563,35.9743,45847.0
2016-10-06 12:50:00,39.94,39.96,39.91,39.96,40929.0,35.9743,35.9924,35.9473,35.9924,40929.0
2016-10-06 12:55:00,39.95,39.96,39.91,39.91,46304.0,35.9833,35.9924,35.9473,35.9473,46304.0
2016-10-06 13:00:00,39.91,39.93,39.89,39.9,46019.0,35.9473,35.9653,35.9293,35.9383,46019.0
2016-10-06 13:05:00,39.89,39.92,39.88,39.89,73535.0,35.9293,35.9563,35.9203,35.9293,73535.0
2016-10-06 13:10:00,39.89,39.9,39.86,39.88,53107.0,35.9293,35.9383,35.9023,35.9203,53107.0
2016-10-06 13:15:00,39.89,39.9,39.86,39.86,34917.0,35.9293,35.9383,35.9023,35.9023,34917.0
2016-10-06 13:20:00,39.86,39.87,39.83,39.84,68487.0,35.9023,35.9113,35.8753,35.8843,68487.0
2016-10-06 13:25:00,39.84,39.86,39.84,39.85,32570.0,35.8843,35.9023,35.8843,35.8933,32570.0
2016-10-06 13:30:00,39.86,39.95,39.85,39.95,96330.0,35.9023,35.9833,35.8933,35.9833,96330.0
2016-10-06 13:35:00,39.94,39.95,39.9,39.92,84287.0,35.9743,35.9833,35.9383,35.9563,84287.0
2016-10-06 13:40:00,39.92,39.94,39.9,39.91,73698.0,35.9563,35.9743,35.9383,35.9473,73698.0
2016-10-06 13:45:00,39.9,39.92,39.88,39.9,77695.0,35.9383,35.9563,35.9203,35.9383,77695.0
2016-10-06 13:50:00,39.9,39.91,39.88,39.91,55831.0,35.9383,35.9473,35.9203,35.9473,55831.0
2016-10-06 13:55:00,39.91,39.92,39.89,39.9,41758.0,35.9473,35.9563,35.9293,35.9383,41758.0
2016-10-06 14:00:00,39.89,39.98,39.89,39.96,63679.0,35.9293,36.0104,35.9293,35.9924,63679.0
2016-10-06 14:05:00,39.96,40.07,39.95,40.07,38509.0,35.9924,36.0914,35.9833,36.0914,38509.0
2016-10-06 14:10:00,40.07,40.08,40.03,40.08,61853.0,36.0914,36.1004,36.0554,36.1004,61853.0
2016-10-06 14:15:00,40.08,40.1,40.01,40.02,48808.0,36.1004,36.1185,36.0374,36.0464,48808.0
2016-10-06 14:20:00,40.02,40.06,40.01,40.02,31143.0,36.0464,36.0824,36.0374,36.0464,31143.0
2016-10-06 14:25:00,40.02,40.08,40.01,40.01,25172.0,36.0464,36.1004,36.0374,36.0374,25172.0
2016-10-06 14:30:00,40.01,40.04,40.0,40.03,33399.0,36.0374,36.0644,36.0284,36.0554,33399.0
2016-10-06 14:35:00,40.04,40.04,40.0,40.03,30744.0,36.0644,36.0644,36.0284,36.0554,30744.0
2016-10-06 14:40:00,40.03,40.07,40.01,40.07,34529.0,36.0554,36.0914,36.0374,36.0914,34529.0
2016-10-06 14:45:00,40.07,40.07,40.0,40.02,76994.0,36.0914,36.0914,36.0284,36.0464,76994.0
2016-10-06 14:50:00,40.02,40.04,40.01,40.03,31271.0,36.0464,36.0644,36.0374,36.0554,31271.0
2016-10-06 14:55:00,40.03,40.03,39.96,39.97,72174.0,36.0554,36.0554,35.9924,36.0014,72174.0
2016-10-06 15:00:00,39.97,39.99,39.96,39.98,46870.0,36.0014,36.0194,35.9924,36.0104,46870.0
2016-10-06 15:05:00,39.98,39.99,39.97,39.98,63885.0,36.0104,36.0194,36.0014,36.0104,63885.0
2016-10-06 15:10:00,39.98,40.0,39.96,39.99,64613.0,36.0104,36.0284,35.9924,36.0194,64613.0
2016-10-06 15:15:00,39.98,39.99,39.93,39.94,53111.0,36.0104,36.0194,35.9653,35.9743,53111.0
2016-10-06 15:20:00,39.94,39.97,39.94,39.97,31772.0,35.9743,36.0014,35.9743,36.0014,31772.0
2016-10-06 15:25:00,39.97,40.0,39.96,39.98,54441.0,36.0014,36.0284,35.9924,36.0104,54441.0
2016-10-06 15:30:00,39.98,39.99,39.93,39.97,150654.0,36.0104,36.0194,35.9653,36.0014,150654.0
2016-10-06 15:35:00,39.96,39.97,39.94,39.97,94555.0,35.9924,36.0014,35.9743,36.0014,94555.0
2016-10-06 15:40:00,39.96,39.99,39.96,39.98,118098.0,35.9924,36.0194,35.9924,36.0104,118098.0
2016-10-06 15:45:00,39.98,40.03,39.95,40.03,234193.0,36.0104,36.0554,35.9833,36.0554,234193.0
2016-10-06 15:50:00,40.03,40.03,39.98,39.98,175593.0,36.0554,36.0554,36.0104,36.0104,175593.0
2016-10-06 15:55:00,39.98,40.01,39.92,39.95,625402.0,36.0104,36.0374,35.9563,35.9833,625402.0
2016-10-07 09:30:00,39.88,39.93,39.65,39.81,200701.0,35.9203,35.9653,35.7131,35.8573,200701.0
2016-10-07 09:35:00,39.82,39.9,39.69,39.86,91384.0,35.8663,35.9383,35.7492,35.9023,91384.0
2016-10-07 09:40:00,39.87,39.91,39.57,39.57,138803.0,35.9113,35.9473,35.6411,35.6411,138803.0
2016-10-07 09:45:00,39.57,39.65,39.43,39.52,235585.0,35.6411,35.7131,35.515,35.596,235585.0
2016-10-07 09:50:00,39.52,39.63,39.5,39.58,272564.0,35.596,35.6951,35.578,35.6501,272564.0
2016-10-07 09:55:00,39.57,39.63,39.38,39.43,151494.0,35.6411,35.6951,35.4699,35.515,151494.0
2016-10-07 10:00:00,39.43,39.61,39.41,39.51,117015.0,35.515,35.6771,35.497,35.587,117015.0
2016-10-07 10:05:00,39.51,39.55,39.45,39.49,154749.0,35.587,35.6231,35.533,35.569,154749.0
2016-10-07 10:10:00,39.49,39.6,39.48,39.56,118306.0,35.569,35.6681,35.56,35.6321,118306.0
2016-10-07 10:15:00,39.55,39.64,39.42,39.43,93362.0,35.6231,35.7041,35.506,35.515,93362.0
2016-10-07 10:20:00,39.42,39.46,39.37,39.43,84193.0,35.506,35.542,35.4609,35.515,84193.0
2016-10-07 10:25:00,39.43,39.49,39.42,39.46,37612.0,35.515,35.569,35.506,35.542,37612.0
2016-10-07 10:30:00,39.45,39.47,39.33,39.33,109685.0,35.533,35.551,35.4249,35.4249,109685.0
2016-10-07 10:35:00,39.34,39.42,39.27,39.41,182277.0,35.4339,35.506,35.3709,35.497,182277.0
2016-10-07 10:40:00,39.41,39.46,39.32,39.33,76277.0,35.497,35.542,35.4159,35.4249,76277.0
2016-10-07 10:45:00,39.34,39.37,39.32,39.36,75078.0,35.4339,35.4609,35.4159,35.4519,75078.0
2016-10-07 10:50:00,39.35,39.36,39.28,39.32,122744.0,35.4429,35.4519,35.3799,35.4159,122744.0
2016-10-07 10:55:00,39.32,39.33,39.24,39.26,86205.0,35.4159,35.4249,35.3438,35.3619,86205.0
2016-10-07 11:00:00,39.26,39.32,39.25,39.3,112856.0,35.3619,35.4159,35.3529,35.3979,112856.0
2016-10-07 11:05:00,39.31,39.31,39.28,39.28,51359.0,35.4069,35.4069,35.3799,35.3799,51359.0
2016-10-07 11:10:00,39.29,39.29,39.23,39.23,67456.0,35.3889,35.3889,35.3348,35.3348,67456.0
2016-10-07 11:15:00,39.23,39.34,39.21,39.33,117668.0,35.3348,35.4339,35.3168,35.4249,117668.0
2016-10-07 11:20:00,39.33,39.34,39.29,39.3,69990.0,35.4249,35.4339,35.3889,35.3979,69990.0
2016-10-07 11:25:00,39.3,39.3,39.2,39.2,144356.0,35.3979,35.3979,35.3078,35.3078,144356.0
2016-10-07 11:30:00,39.2,39.24,39.15,39.18,82524.0,35.3078,35.3438,35.2628,35.2898,82524.0
2016-10-07 11:35:00,39.17,39.17,39.07,39.12,98347.0,35.2808,35.2808,35.1907,35.2358,98347.0
2016-10-07 11:40:00,39.12,39.15,38.95,38.95,226175.0,35.2358,35.2628,35.0826,35.0826,226175.0
2016-10-07 11:45:00,38.96,39.03,38.94,39.02,84269.0,35.0916,35.1547,35.0736,35.1457,84269.0
2016-10-07 11:50:00,39.02,39.12,38.98,39.12,80620.0,35.1457,35.2358,35.1097,35.2358,80620.0
2016-10-07 11:55:00,39.11,39.15,39.09,39.11,90836.0,35.2268,35.2628,35.2087,35.2268,90836.0
2016-10-07 12:00:00,39.1,39.2,39.07,39.09,154519.0,35.2177,35.3078,35.1907,35.2087,154519.0
2016-10-07 12:05:00,39.09,39.12,39.04,39.11,67800.0,35.2087,35.2358,35.1637,35.2268,67800.0
2016-10-07 12:10:00,39.11,39.16,39.09,39.14,73014.0,35.2268,35.2718,35.2087,35.2538,73014.0
2016-10-07 12:15:00,39.13,39.15,39.04,39.06,129142.0,35.2448,35.2628,35.1637,35.1817,129142.0
2016-10-07 12:20:00,39.06,39.07,38.97,38.98,86833.0,35.1817,35.1907,35.1007,35.1097,86833.0
2016-10-07 12:25:00,38.99,39.03,38.98,39.01,50473.0,35.1187,35.1547,35.1097,35.1367,50473.0
2016-10-07 12:30:00,39.0,39.04,38.98,39.02,116616.0,35.1277,35.1637,35.1097,35.1457,116616.0
2016-10-07 12:35:00,39.01,39.03,38.97,38.98,41757.0,35.1367,35.1547,35.1007,35.1097,41757.0
2016-10-07 12:40:00,38.99,39.0,38.96,38.99,52596.0,35.1187,35.1277,35.0916,35.1187,52596.0
2016-10-07 12:45:00,38.98,39.09,38.97,39.09,89879.0,35.1097,35.2087,35.1007,35.2087,89879.0
2016-10-07 12:50:00,39.09,39.1,39.06,39.1,60503.0,35.2087,35.2177,35.1817,35.2177,60503.0
2016-10-07 12:55:00,39.09,39.11,39.06,39.09,50727.0,35.2087,35.2268,35.1817,35.2087,50727.0
2016-10-07 13:00:00,39.08,39.1,38.96,38.96,168570.0,35.1997,35.2177,35.0916,35.0916,168570.0
2016-10-07 13:05:00,38.97,39.0,38.94,38.95,74695.0,35.1007,35.1277,35.0736,35.0826,74695.0
2016-10-07 13:10:00,38.94,38.96,38.8,38.86,251641.0,35.0736,35.0916,34.9475,35.0016,251641.0
2016-10-07 13:15:00,38.86,38.89,38.85,38.88,71651.0,35.0016,35.0286,34.9926,35.0196,71651.0
2016-10-07 13:20:00,38.89,38.93,38.88,38.9,43222.0,35.0286,35.0646,35.0196,35.0376,43222.0
2016-10-07 13:25:00,38.91,38.97,38.9,38.96,115281.0,35.0466,35.1007,35.0376,35.0916,115281.0
2016-10-07 13:30:00,38.95,38.99,38.93,38.98,84645.0,35.0826,35.1187,35.0646,35.1097,84645.0
2016-10-07 13:35:00,38.98,39.06,38.98,39.06,60433.0,35.1097,35.1817,35.1097,35.1817,60433.0
2016-10-07 13:40:00,39.06,39.09,39.05,39.08,190068.0,35.1817,35.2087,35.1727,35.1997,190068.0
2016-10-07 13:45:00,39.07,39.13,39.07,39.09,73733.0,35.1907,35.2448,35.1907,35.2087,73733.0
2016-10-07 13:50:00,39.1,39.11,39.09,39.09,44002.0,35.2177,35.2268,35.2087,35.2087,44002.0
2016-10-07 13:55:00,39.09,39.16,39.06,39.16,157621.0,35.2087,35.2718,35.1817,35.2718,157621.0
2016-10-07 14:00:00,39.16,39.16,39.1,39.13,64693.0,35.2718,35.2718,35.2177,35.2448,64693.0
2016-10-07 14:05:00,39.13,39.13,39.05,39.09,101378.0,35.2448,35.2448,35.1727,35.2087,101378.0
2016-10-07 14:10:00,39.09,39.17,39.08,39.12,49538.0,35.2087,35.2808,35.1997,35.2358,49538.0
2016-10-07 14:15:00,39.13,39.15,39.07,39.07,82043.0,35.2448,35.2628,35.1907,35.1907,82043.0
2016-10-07 14:20:00,39.08,39.1,39.05,39.08,51839.0,35.1997,35.2177,35.1727,35.1997,51839.0
2016-10-07 14:25:00,39.08,39.12,39.07,39.09,51097.0,35.1997,35.2358,35.1907,35.2087,51097.0
2016-10-07 14:30:00,39.1,39.12,39.09,39.11,30248.0,35.2177,35.2358,35.2087,35.2268,30248.0
2016-10-07 14:35:00,39.11,39.13,39.05,39.05,81867.0,35.2268,35.2448,35.1727,35.1727,81867.0
2016-10-07 14:40:00,39.06,39.13,39.05,39.13,55155.0,35.1817,35.2448,35.1727,35.2448,55155.0
2016-10-07 14:45:00,39.13,39.16,39.1,39.12,65387.0,35.2448,35.2718,35.2177,35.2358,65387.0
2016-10-07 14:50:00,39.12,39.14,39.1,39.11,43383.0,35.2358,35.2538,35.2177,35.2268,43383.0
2016-10-07 14:55:00,39.11,39.16,39.1,39.1,47523.0,35.2268,35.2718,35.2177,35.2177,47523.0
2016-10-07 15:00:00,39.1,39.12,39.09,39.1,55765.0,35.2177,35.2358,35.2087,35.2177,55765.0
2016-10-07 15:05:00,39.09,39.12,39.08,39.09,52547.0,35.2087,35.2358,35.1997,35.2087,52547.0
2016-10-07 15:10:00,39.09,39.11,39.09,39.11,65665.0,35.2087,35.2268,35.2087,35.2268,65665.0
2016-10-07 15:15:00,39.11,39.12,39.09,39.09,49970.0,35.2268,35.2358,35.2087,35.2087,49970.0
2016-10-07 15:20:00,39.09,39.1,39.05,39.05,72344.0,35.2087,35.2177,35.1727,35.1727,72344.0
2016-10-07 15:25:00,39.05,39.13,39.05,39.09,118922.0,35.1727,35.2448,35.1727,35.2087,118922.0
2016-10-07 15:30:00,39.09,39.13,39.09,39.11,113146.0,35.2087,35.2448,35.2087,35.2268,113146.0
2016-10-07 15:35:00,39.1,39.15,39.1,39.14,214117.0,35.2177,35.2628,35.2177,35.2538,214117.0
2016-10-07 15:40:00,39.13,39.14,39.08,39.09,157355.0,35.2448,35.2538,35.1997,35.2087,157355.0
2016-10-07 15:45:00,39.08,39.09,39.04,39.05,314069.0,35.1997,35.2087,35.1637,35.1727,314069.0
2016-10-07 15:50:00,39.05,39.07,39.02,39.04,459946.0,35.1727,35.1907,35.1457,35.1637,459946.0
2016-10-07 15:55:00,39.04,39.06,38.95,38.96,607419.0,35.1637,35.1817,35.0826,35.0916,607419.0
2016-10-10 09:30:00,39.21,39.49,39.19,39.49,246888.0,35.3168,35.569,35.2988,35.569,246888.0
2016-10-10 09:35:00,39.49,39.5,39.29,39.4,144220.0,35.569,35.578,35.3889,35.488,144220.0
2016-10-10 09:40:00,39.4,39.49,39.33,39.43,335887.0,35.488,35.569,35.4249,35.515,335887.0
2016-10-10 09:45:00,39.43,39.5,39.41,39.5,121736.0,35.515,35.578,35.497,35.578,121736.0
2016-10-10 09:50:00,39.5,39.5,39.44,39.5,190997.0,35.578,35.578,35.524,35.578,190997.0
2016-10-10 09:55:00,39.5,39.51,39.45,39.46,183066.0,35.578,35.587,35.533,35.542,183066.0
2016-10-10 10:00:00,39.47,39.59,39.45,39.58,190318.0,35.551,35.6591,35.533,35.6501,190318.0
2016-10-10 10:05:00,39.58,39.69,39.58,39.67,112185.0,35.6501,35.7492,35.6501,35.7312,112185.0
2016-10-10 10:10:00,39.66,39.7,39.6,39.61,98517.0,35.7221,35.7582,35.6681,35.6771,98517.0
2016-10-10 10:15:00,39.62,39.74,39.6,39.71,121623.0,35.6861,35.7942,35.6681,35.7672,121623.0
2016-10-10 10:20:00,39.71,39.74,39.69,39.73,89843.0,35.7672,35.7942,35.7492,35.7852,89843.0
2016-10-10 10:25:00,39.73,39.79,39.72,39.76,144775.0,35.7852,35.8392,35.7762,35.8122,144775.0
2016-10-10 10:30:00,39.76,39.82,39.75,39.81,89299.0,35.8122,35.8663,35.8032,35.8573,89299.0
2016-10-10 10:35:00,39.81,39.83,39.77,39.81,62158.0,35.8573,35.8753,35.8212,35.8573,62158.0
2016-10-10 10:40:00,39.81,39.88,39.8,39.88,85979.0,35.8573,35.9203,35.8482,35.9203,85979.0
2016-10-10 10:45:00,39.88,39.89,39.84,39.86,86828.0,35.9203,35.9293,35.8843,35.9023,86828.0
2016-10-10 10:50:00,39.86,39.93,39.8,39.82,114346.0,35.9023,35.9653,35.8482,35.8663,114346.0
2016-10-10 10:55:00,39.81,39.85,39.78,39.8,84728.0,35.8573,35.8933,35.8302,35.8482,84728.0
2016-10-10 11:00:00,39.8,39.81,39.69,39.73,91753.0,35.8482,35.8573,35.7492,35.7852,91753.0
2016-10-10 11:05:00,39.73,39.74,39.71,39.73,72931.0,35.7852,35.7942,35.7672,35.7852,72931.0
2016-10-10 11:10:00,39.74,39.74,39.68,39.71,61708.0,35.7942,35.7942,35.7402,35.7672,61708.0
2016-10-10 11:15:00,39.7,39.71,39.68,39.7,51468.0,35.7582,35.7672,35.7402,35.7582,51468.0
2016-10-10 11:20:00,39.7,39.71,39.63,39.64,68951.0,35.7582,35.7672,35.6951,35.7041,68951.0
2016-10-10 11:25:00,39.64,39.64,39.61,39.62,78453.0,35.7041,35.7041,35.6771,35.6861,78453.0
2016-10-10 11:30:00,39.61,39.64,39.6,39.64,55009.0,35.6771,35.7041,35.6681,35.7041,55009.0
2016-10-10 11:35:00,39.63,39.64,39.58,39.59,70479.0,35.6951,35.7041,35.6501,35.6591,70479.0
2016-10-10 11:40:00,39.59,39.6,39.54,39.54,49291.0,35.6591,35.6681,35.6141,35.6141,49291.0
2016-10-10 11:45:00,39.55,39.55,39.5,39.54,80280.0,35.6231,35.6231,35.578,35.6141,80280.0
2016-10-10 11:50:00,39.55,39.58,39.54,39.55,75629.0,35.6231,35.6501,35.6141,35.6231,75629.0
2016-10-10 11:55:00,39.55,39.6,39.54,39.56,107857.0,35.6231,35.6681,35.6141,35.6321,107857.0
2016-10-10 12:00:00,39.56,39.6,39.55,39.57,57067.0,35.6321,35.6681,35.6231,35.6411,57067.0
2016-10-10 12:05:00,39.58,39.59,39.55,39.57,41380.0,35.6501,35.6591,35.6231,35.6411,41380.0
2016-10-10 12:10:00,39.57,39.59,39.56,39.58,25066.0,35.6411,35.6591,35.6321,35.6501,25066.0
2016-10-10 12:15:00,39.57,39.65,39.56,39.65,214657.0,35.6411,35.7131,35.6321,35.7131,214657.0
2016-10-10 12:20:00,39.65,39.7,39.64,39.69,56352.0,35.7131,35.7582,35.7041,35.7492,56352.0
2016-10-10 12:25:00,39.7,39.75,39.65,39.7,83786.0,35.7582,35.8032,35.7131,35.7582,83786.0
2016-10-10 12:30:00,39.7,39.76,39.69,39.72,56714.0,35.7582,35.8122,35.7492,35.7762,56714.0
2016-10-10 12:35:00,39.73,39.84,39.72,39.83,55782.0,35.7852,35.8843,35.7762,35.8753,55782.0
2016-10-10 12:40:00,39.83,39.85,39.81,39.82,35477.0,35.8753,35.8933,35.8573,35.8663,35477.0
2016-10-10 12:45:00,39.82,39.86,39.81,39.86,95178.0,35.8663,35.9023,35.8573,35.9023,95178.0
2016-10-10 12:50:00,39.86,39.9,39.84,39.88,42509.0,35.9023,35.9383,35.8843,35.9203,42509.0
2016-10-10 12:55:00,39.88,39.88,39.85,39.86,29542.0,35.9203,35.9203,35.8933,35.9023,29542.0
2016-10-10 13:00:00,39.87,39.91,39.85,39.91,91365.0,35.9113,35.9473,35.8933,35.9473,91365.0
2016-10-10 13:05:00,39.91,39.94,39.89,39.91,109038.0,35.9473,35.9743,35.9293,35.9473,109038.0
2016-10-10 13:10:00,39.91,39.92,39.9,39.92,37880.0,35.9473,35.9563,35.9383,35.9563,37880.0
2016-10-10 13:15:00,39.91,39.95,39.87,39.88,58762.0,35.9473,35.9833,35.9113,35.9203,58762.0
2016-10-10 13:20:00,39.88,39.9,39.84,39.87,52297.0,35.9203,35.9383,35.8843,35.9113,52297.0
2016-10-10 13:25:00,39.87,39.9,39.86,39.87,31130.0,35.9113,35.9383,35.9023,35.9113,31130.0
2016-10-10 13:30:00,39.87,39.89,39.84,39.87,56019.0,35.9113,35.9293,35.8843,35.9113,56019.0
2016-10-10 13:35:00,39.88,39.88,39.84,39.84,54426.0,35.9203,35.9203,35.8843,35.8843,54426.0
2016-10-10 13:40:00,39.84,39.85,39.81,39.84,58429.0,35.8843,35.8933,35.8573,35.8843,58429.0
2016-10-10 13:45:00,39.84,39.85,39.77,39.77,110993.0,35.8843,35.8933,35.8212,35.8212,110993.0
2016-10-10 13:50:00,39.78,39.86,39.78,39.84,47494.0,35.8302,35.9023,35.8302,35.8843,47494.0
2016-10-10 13:55:00,39.83,39.84,39.79,39.8,34537.0,35.8753,35.8843,35.8392,35.8482,34537.0
2016-10-10 14:00:00,39.8,39.81,39.76,39.77,62047.0,35.8482,35.8573,35.8122,35.8212,62047.0
2016-10-10 14:05:00,39.77,39.79,39.75,39.76,68156.0,35.8212,35.8392,35.8032,35.8122,68156.0
2016-10-10 14:10:00,39.75,39.78,39.74,39.76,40208.0,35.8032,35.8302,35.7942,35.8122,40208.0
2016-10-10 14:15:00,39.76,39.79,39.75,39.79,34023.0,35.8122,35.8392,35.8032,35.8392,34023.0
2016-10-10 14:20:00,39.79,39.79,39.74,39.75,51995.0,35.8392,35.8392,35.7942,35.8032,51995.0
2016-10-10 14:25:00,39.75,39.77,39.71,39.72,47811.0,35.8032,35.8212,35.7672,35.7762,47811.0
2016-10-10 14:30:00,39.72,39.79,39.71,39.79,61018.0,35.7762,35.8392,35.7672,35.8392,61018.0
2016-10-10 14:35:00,39.8,39.82,39.76,39.77,44439.0,35.8482,35.8663,35.8122,35.8212,44439.0
2016-10-10 14:40:00,39.77,39.79,39.72,39.73,54580.0,35.8212,35.8392,35.7762,35.7852,54580.0
2016-10-10 14:45:00,39.74,39.74,39.7,39.73,57240.0,35.7942,35.7942,35.7582,35.7852,57240.0
2016-10-10 14:50:00,39.74,39.74,39.71,39.73,33363.0,35.7942,35.7942,35.7672,35.7852,33363.0
2016-10-10 14:55:00,39.73,39.74,39.69,39.72,52360.0,35.7852,35.7942,35.7492,35.7762,52360.0
2016-10-10 15:00:00,39.72,39.74,39.7,39.73,87606.0,35.7762,35.7942,35.7582,35.7852,87606.0
2016-10-10 15:05:00,39.73,39.75,39.69,39.73,91202.0,35.7852,35.8032,35.7492,35.7852,91202.0
2016-10-10 15:10:00,39.73,39.74,39.71,39.72,45641.0,35.7852,35.7942,35.7672,35.7762,45641.0
2016-10-10 15:15:00,39.72,39.73,39.68,39.7,67990.0,35.7762,35.7852,35.7402,35.7582,67990.0
2016-10-10 15:20:00,39.7,39.71,39.69,39.71,64064.0,35.7582,35.7672,35.7492,35.7672,64064.0
2016-10-10 15:25:00,39.7,39.73,39.7,39.73,99212.0,35.7582,35.7852,35.7582,35.7852,99212.0
2016-10-10 15:30:00,39.72,39.72,39.69,39.72,104610.0,35.7762,35.7762,35.7492,35.7762,104610.0
2016-10-10 15:35:00,39.72,39.74,39.71,39.73,94904.0,35.7762,35.7942,35.7672,35.7852,94904.0
2016-10-10 15:40:00,39.72,39.74,39.72,39.73,178281.0,35.7762,35.7942,35.7762,35.7852,178281.0
2016-10-10 15:45:00,39.73,39.78,39.71,39.77,191034.0,35.7852,35.8302,35.7672,35.8212,191034.0
2016-10-10 15:50:00,39.76,39.78,39.73,39.77,195218.0,35.8122,35.8302,35.7852,35.8212,195218.0
2016-10-10 15:55:00,39.77,39.78,39.74,39.77,297404.0,35.8212,35.8302,35.7942,35.8212,297404.0
2016-10-11 09:30:00,40.25,40.26,39.86,39.96,540258.0,36.2536,36.2626,35.9023,35.9924,540258.0
2016-10-11 09:35:00,39.97,40.18,39.91,39.98,295537.0,36.0014,36.1905,35.9473,36.0104,295537.0
2016-10-11 09:40:00,39.97,39.98,39.79,39.9,402103.0,36.0014,36.0104,35.8392,35.9383,402103.0
2016-10-11 09:45:00,39.9,39.96,39.82,39.89,277194.0,35.9383,35.9924,35.8663,35.9293,277194.0
2016-10-11 09:50:00,39.89,39.9,39.81,39.86,237647.0,35.9293,35.9383,35.8573,35.9023,237647.0
2016-10-11 09:55:00,39.86,39.86,39.77,39.77,362152.0,35.9023,35.9023,35.8212,35.8212,362152.0
2016-10-11 10:00:00,39.78,39.8,39.64,39.68,257943.0,35.8302,35.8482,35.7041,35.7402,257943.0
2016-10-11 10:05:00,39.68,39.68,39.49,39.5,181569.0,35.7402,35.7402,35.569,35.578,181569.0
2016-10-11 10:10:00,39.51,39.56,39.34,39.36,203259.0,35.587,35.6321,35.4339,35.4519,203259.0
2016-10-11 10:15:00,39.35,39.4,39.32,39.38,167220.0,35.4429,35.488,35.4159,35.4699,167220.0
2016-10-11 10:20:00,39.39,39.39,39.28,39.34,194432.0,35.479,35.479,35.3799,35.4339,194432.0
2016-10-11 10:25:00,39.34,39.34,39.23,39.31,155378.0,35.4339,35.4339,35.3348,35.4069,155378.0
2016-10-11 10:30:00,39.31,39.6,39.29,39.59,327202.0,35.4069,35.6681,35.3889,35.6591,327202.0
2016-10-11 10:35:00,39.59,39.6,39.5,39.5,193005.0,35.6591,35.6681,35.578,35.578,193005.0
2016-10-11 10:40:00,39.5,39.6,39.5,39.6,132349.0,35.578,35.6681,35.578,35.6681,132349.0
2016-10-11 10:45:00,39.6,39.6,39.49,39.52,99989.0,35.6681,35.6681,35.569,35.596,99989.0
2016-10-11 10:50:00,39.53,39.53,39.42,39.51,129053.0,35.6051,35.6051,35.506,35.587,129053.0
2016-10-11 10:55:00,39.51,39.51,39.36,39.37,119285.0,35.587,35.587,35.4519,35.4609,119285.0
2016-10-11 11:00:00,39.37,39.37,39.27,39.3,111818.0,35.4609,35.4609,35.3709,35.3979,111818.0
2016-10-11 11:05:00,39.3,39.3,39.2,39.21,167670.0,35.3979,35.3979,35.3078,35.3168,167670.0
2016-10-11 11:10:00,39.22,39.28,39.2,39.25,70581.0,35.3258,35.3799,35.3078,35.3529,70581.0
2016-10-11 11:15:00,39.25,39.27,39.18,39.27,104935.0,35.3529,35.3709,35.2898,35.3709,104935.0
2016-10-11 11:20:00,39.27,39.38,39.25,39.36,119841.0,35.3709,35.4699,35.3529,35.4519,119841.0
2016-10-11 11:25:00,39.36,39.37,39.25,39.27,87872.0,35.4519,35.4609,35.3529,35.3709,87872.0
2016-10-11 11:30:00,39.26,39.31,39.22,39.23,112472.0,35.3619,35.4069,35.3258,35.3348,112472.0
2016-10-11 11:35:00,39.24,39.27,39.17,39.17,76844.0,35.3438,35.3709,35.2808,35.2808,76844.0
2016-10-11 11:40:00,39.18,39.23,39.15,39.23,182480.0,35.2898,35.3348,35.2628,35.3348,182480.0
2016-10-11 11:45:00,39.23,39.24,39.17,39.2,79631.0,35.3348,35.3438,35.2808,35.3078,79631.0
2016-10-11 11:50:00,39.2,39.22,39.13,39.18,101545.0,35.3078,35.3258,35.2448,35.2898,101545.0
2016-10-11 11:55:00,39.19,39.2,39.11,39.17,113220.0,35.2988,35.3078,35.2268,35.2808,113220.0
2016-10-11 12:00:00,39.16,39.23,39.13,39.14,156148.0,35.2718,35.3348,35.2448,35.2538,156148.0
2016-10-11 12:05:00,39.14,39.14,39.1,39.11,73041.0,35.2538,35.2538,35.2177,35.2268,73041.0
2016-10-11 12:10:00,39.11,39.12,39.06,39.07,73634.0,35.2268,35.2358,35.1817,35.1907,73634.0
2016-10-11 12:15:00,39.07,39.09,39.03,39.08,105860.0,35.1907,35.2087,35.1547,35.1997,105860.0
2016-10-11 12:20:00,39.09,39.1,39.05,39.09,101330.0,35.2087,35.2177,35.1727,35.2087,101330.0
2016-10-11 12:25:00,39.09,39.17,39.08,39.15,81444.0,35.2087,35.2808,35.1997,35.2628,81444.0
2016-10-11 12:30:00,39.14,39.15,39.1,39.1,94128.0,35.2538,35.2628,35.2177,35.2177,94128.0
2016-10-11 12:35:00,39.11,39.11,39.03,39.09,96675.0,35.2268,35.2268,35.1547,35.2087,96675.0
2016-10-11 12:40:00,39.1,39.17,39.09,39.17,99007.0,35.2177,35.2808,35.2087,35.2808,99007.0
2016-10-11 12:45:00,39.17,39.2,39.15,39.18,116506.0,35.2808,35.3078,35.2628,35.2898,116506.0
2016-10-11 12:50:00,39.17,39.18,39.1,39.1,58778.0,35.2808,35.2898,35.2177,35.2177,58778.0
2016-10-11 12:55:00,39.11,39.11,39.04,39.04,125411.0,35.2268,35.2268,35.1637,35.1637,125411.0
2016-10-11 13:00:00,39.04,39.06,39.0,39.04,154208.0,35.1637,35.1817,35.1277,35.1637,154208.0
2016-10-11 13:05:00,39.04,39.06,39.01,39.02,39659.0,35.1637,35.1817,35.1367,35.1457,39659.0
2016-10-11 13:10:00,39.02,39.02,38.92,38.92,123117.0,35.1457,35.1457,35.0556,35.0556,123117.0
2016-10-11 13:15:00,38.93,38.94,38.9,38.92,124128.0,35.0646,35.0736,35.0376,35.0556,124128.0
2016-10-11 13:20:00,38.93,38.95,38.92,38.94,38453.0,35.0646,35.0826,35.0556,35.0736,38453.0
2016-10-11 13:25:00,38.94,39.06,38.93,39.02,84947.0,35.0736,35.1817,35.0646,35.1457,84947.0
2016-10-11 13:30:00,39.02,39.08,39.0,39.08,50605.0,35.1457,35.1997,35.1277,35.1997,50605.0
2016-10-11 13:35:00,39.07,39.08,39.01,39.02,67494.0,35.1907,35.1997,35.1367,35.1457,67494.0
2016-10-11 13:40:00,39.02,39.03,38.99,39.0,74333.0,35.1457,35.1547,35.1187,35.1277,74333.0
2016-10-11 13:45:00,39.01,39.01,38.91,38.93,108980.0,35.1367,35.1367,35.0466,35.0646,108980.0
2016-10-11 13:50:00,38.93,38.98,38.92,38.97,109487.0,35.0646,35.1097,35.0556,35.1007,109487.0
2016-10-11 13:55:00,38.96,38.97,38.91,38.93,63710.0,35.0916,35.1007,35.0466,35.0646,63710.0
2016-10-11 14:00:00,38.93,38.96,38.93,38.95,41254.0,35.0646,35.0916,35.0646,35.0826,41254.0
2016-10-11 14:05:00,38.95,38.95,38.9,38.94,96842.0,35.0826,35.0826,35.0376,35.0736,96842.0
2016-10-11 14:10:00,38.93,38.98,38.93,38.96,64026.0,35.0646,35.1097,35.0646,35.0916,64026.0
2016-10-11 14:15:00,38.95,38.96,38.86,38.89,102326.0,35.0826,35.0916,35.0016,35.0286,102326.0
2016-10-11 14:20:00,38.88,38.88,38.83,38.87,74464.0,35.0196,35.0196,34.9746,35.0106,74464.0
2016-10-11 14:25:00,38.87,38.87,38.84,38.87,67930.0,35.0106,35.0106,34.9836,35.0106,67930.0
2016-10-11 14:30:00,38.87,38.87,38.82,38.86,94182.0,35.0106,35.0106,34.9655,35.0016,94182.0
2016-10-11 14:35:00,38.86,38.9,38.83,38.89,70196.0,35.0016,35.0376,34.9746,35.0286,70196.0
2016-10-11 14:40:00,38.89,38.92,38.85,38.89,71635.0,35.0286,35.0556,34.9926,35.0286,71635.0
2016-10-11 14:45:00,38.89,38.95,38.88,38.91,79098.0,35.0286,35.0826,35.0196,35.0466,79098.0
2016-10-11 14:50:00,38.91,38.92,38.85,38.86,90199.0,35.0466,35.0556,34.9926,35.0016,90199.0
2016-10-11 14:55:00,38.86,38.87,38.8,38.8,125761.0,35.0016,35.0106,34.9475,34.9475,125761.0
2016-10-11 15:00:00,38.8,38.86,38.8,38.86,109541.0,34.9475,35.0016,34.9475,35.0016,109541.0
2016-10-11 15:05:00,38.86,38.89,38.84,38.88,106737.0,35.0016,35.0286,34.9836,35.0196,106737.0
2016-10-11 15:10:00,38.88,38.88,38.81,38.82,82265.0,35.0196,35.0196,34.9565,34.9655,82265.0
2016-10-11 15:15:00,38.82,38.88,38.79,38.88,148778.0,34.9655,35.0196,34.9385,35.0196,148778.0
2016-10-11 15:20:00,38.88,38.96,38.85,38.91,183845.0,35.0196,35.0916,34.9926,35.0466,183845.0
2016-10-11 15:25:00,38.92,38.92,38.84,38.86,130741.0,35.0556,35.0556,34.9836,35.0016,130741.0
2016-10-11 15:30:00,38.86,38.92,38.85,38.89,123920.0,35.0016,35.0556,34.9926,35.0286,123920.0
2016-10-11 15:35:00,38.89,38.91,38.87,38.9,130837.0,35.0286,35.0466,35.0106,35.0376,130837.0
2016-10-11 15:40:00,38.9,38.93,38.84,38.88,180617.0,35.0376,35.0646,34.9836,35.0196,180617.0
2016-10-11 15:45:00,38.89,38.99,38.88,38.97,202549.0,35.0286,35.1187,35.0196,35.1007,202549.0
2016-10-11 15:50:00,38.97,38.97,38.89,38.9,197546.0,35.1007,35.1007,35.0286,35.0376,197546.0
2016-10-11 15:55:00,38.91,38.94,38.87,38.93,477503.0,35.0466,35.0736,35.0106,35.0646,477503.0
2016-10-12 09:30:00,39.01,39.1,38.86,38.98,276087.0,35.1367,35.2177,35.0016,35.1097,276087.0
2016-10-12 09:35:00,38.98,39.09,38.76,38.86,275126.0,35.1097,35.2087,34.9115,35.0016,275126.0
2016-10-12 09:40:00,38.87,38.92,38.58,38.66,268742.0,35.0106,35.0556,34.7494,34.8214,268742.0
2016-10-12 09:45:00,38.66,38.82,38.56,38.78,124375.0,34.8214,34.9655,34.7314,34.9295,124375.0
2016-10-12 09:50:00,38.78,38.81,38.63,38.81,125126.0,34.9295,34.9565,34.7944,34.9565,125126.0
2016-10-12 09:55:00,38.81,38.9,38.72,38.9,224106.0,34.9565,35.0376,34.8755,35.0376,224106.0
2016-10-12 10:00:00,38.89,38.95,38.8,38.87,104626.0,35.0286,35.0826,34.9475,35.0106,104626.0
2016-10-12 10:05:00,38.86,38.9,38.73,38.8,120105.0,35.0016,35.0376,34.8845,34.9475,120105.0
2016-10-12 10:10:00,38.79,38.94,38.79,38.93,187697.0,34.9385,35.0736,34.9385,35.0646,187697.0
2016-10-12 10:15:00,38.93,39.05,38.89,39.0,126373.0,35.0646,35.1727,35.0286,35.1277,126373.0
2016-10-12 10:20:00,39.01,39.12,38.99,39.12,169161.0,35.1367,35.2358,35.1187,35.2358,169161.0
2016-10-12 10:25:00,39.12,39.32,39.12,39.26,212965.0,35.2358,35.4159,35.2358,35.3619,212965.0
2016-10-12 10:30:00,39.27,39.38,39.24,39.33,277243.0,35.3709,35.4699,35.3438,35.4249,277243.0
2016-10-12 10:35:00,39.34,39.34,39.18,39.23,135018.0,35.4339,35.4339,35.2898,35.3348,135018.0
2016-10-12 10:40:00,39.22,39.23,39.16,39.18,105767.0,35.3258,35.3348,35.2718,35.2898,105767.0
2016-10-12 10:45:00,39.18,39.19,39.05,39.08,97969.0,35.2898,35.2988,35.1727,35.1997,97969.0
2016-10-12 10:50:00,39.09,39.11,39.04,39.07,138729.0,35.2087,35.2268,35.1637,35.1907,138729.0
2016-10-12 10:55:00,39.07,39.18,39.07,39.18,182918.0,35.1907,35.2898,35.1907,35.2898,182918.0
2016-10-12 11:00:00,39.18,39.25,39.17,39.25,81535.0,35.2898,35.3529,35.2808,35.3529,81535.0
2016-10-12 11:05:00,39.24,39.25,39.2,39.22,96796.0,35.3438,35.3529,35.3078,35.3258,96796.0
2016-10-12 11:10:00,39.22,39.28,39.21,39.23,79262.0,35.3258,35.3799,35.3168,35.3348,79262.0
2016-10-12 11:15:00,39.23,39.24,39.09,39.09,63268.0,35.3348,35.3438,35.2087,35.2087,63268.0
2016-10-12 11:20:00,39.09,39.15,39.06,39.14,49814.0,35.2087,35.2628,35.1817,35.2538,49814.0
2016-10-12 11:25:00,39.15,39.21,39.1,39.2,69828.0,35.2628,35.3168,35.2177,35.3078,69828.0
2016-10-12 11:30:00,39.19,39.32,39.18,39.29,82748.0,35.2988,35.4159,35.2898,35.3889,82748.0
2016-10-12 11:35:00,39.3,39.3,39.22,39.23,59653.0,35.3979,35.3979,35.3258,35.3348,59653.0
2016-10-12 11:40:00,39.23,39.24,39.17,39.23,101511.0,35.3348,35.3438,35.2808,35.3348,101511.0
2016-10-12 11:45:00,39.23,39.23,39.13,39.15,112470.0,35.3348,35.3348,35.2448,35.2628,112470.0
2016-10-12 11:50:00,39.15,39.17,39.08,39.13,124084.0,35.2628,35.2808,35.1997,35.2448,124084.0
2016-10-12 11:55:00,39.13,39.15,39.1,39.11,53341.0,35.2448,35.2628,35.2177,35.2268,53341.0
2016-10-12 12:00:00,39.11,39.14,39.1,39.14,81048.0,35.2268,35.2538,35.2177,35.2538,81048.0
2016-10-12 12:05:00,39.13,39.14,39.11,39.13,63236.0,35.2448,35.2538,35.2268,35.2448,63236.0
2016-10-12 12:10:00,39.13,39.2,39.13,39.18,94118.0,35.2448,35.3078,35.2448,35.2898,94118.0
2016-10-12 12:15:00,39.19,39.19,39.09,39.11,39944.0,35.2988,35.2988,35.2087,35.2268,39944.0
2016-10-12 12:20:00,39.11,39.17,39.11,39.17,31473.0,35.2268,35.2808,35.2268,35.2808,31473.0
2016-10-12 12:25:00,39.16,39.23,39.16,39.19,56608.0,35.2718,35.3348,35.2718,35.2988,56608.0
2016-10-12 12:30:00,39.19,39.35,39.18,39.35,236399.0,35.2988,35.4429,35.2898,35.4429,236399.0
2016-10-12 12:35:00,39.34,39.37,39.31,39.37,100933.0,35.4339,35.4609,35.4069,35.4609,100933.0
2016-10-12 12:40:00,39.37,39.5,39.37,39.43,221078.0,35.4609,35.578,35.4609,35.515,221078.0
2016-10-12 12:45:00,39.43,39.45,39.37,39.38,101657.0,35.515,35.533,35.4609,35.4699,101657.0
2016-10-12 12:50:00,39.38,39.39,39.34,39.35,96371.0,35.4699,35.479,35.4339,35.4429,96371.0
2016-10-12 12:55:00,39.36,39.37,39.32,39.34,110008.0,35.4519,35.4609,35.4159,35.4339,110008.0
2016-10-12 13:00:00,39.34,39.38,39.32,39.36,72449.0,35.4339,35.4699,35.4159,35.4519,72449.0
2016-10-12 13:05:00,39.36,39.4,39.34,39.39,85470.0,35.4519,35.488,35.4339,35.479,85470.0
2016-10-12 13:10:00,39.38,39.39,39.34,39.38,91593.0,35.4699,35.479,35.4339,35.4699,91593.0
2016-10-12 13:15:00,39.39,39.41,39.37,39.39,75569.0,35.479,35.497,35.4609,35.479,75569.0
2016-10-12 13:20:00,39.4,39.4,39.35,39.36,51268.0,35.488,35.488,35.4429,35.4519,51268.0
2016-10-12 13:25:00,39.35,39.4,39.35,39.4,43051.0,35.4429,35.488,35.4429,35.488,43051.0
2016-10-12 13:30:00,39.39,39.4,39.37,39.39,62192.0,35.479,35.488,35.4609,35.479,62192.0
2016-10-12 13:35:00,39.38,39.39,39.35,39.36,45410.0,35.4699,35.479,35.4429,35.4519,45410.0
2016-10-12 13:40:00,39.36,39.36,39.35,39.36,31175.0,35.4519,35.4519,35.4429,35.4519,31175.0
2016-10-12 13:45:00,39.35,39.39,39.35,39.39,57675.0,35.4429,35.479,35.4429,35.479,57675.0
2016-10-12 13:50:00,39.39,39.43,39.38,39.4,68410.0,35.479,35.515,35.4699,35.488,68410.0
2016-10-12 13:55:00,39.4,39.4,39.33,39.34,64156.0,35.488,35.488,35.4249,35.4339,64156.0
2016-10-12 14:00:00,39.34,39.34,39.21,39.25,132699.0,35.4339,35.4339,35.3168,35.3529,132699.0
2016-10-12 14:05:00,39.25,39.28,39.18,39.24,188878.0,35.3529,35.3799,35.2898,35.3438,188878.0
2016-10-12 14:10:00,39.25,39.36,39.25,39.35,80467.0,35.3529,35.4519,35.3529,35.4429,80467.0
2016-10-12 14:15:00,39.36,39.4,39.34,39.34,122108.0,35.4519,35.488,35.4339,35.4339,122108.0
2016-10-12 14:20:00,39.34,39.37,39.32,39.34,55055.0,35.4339,35.4609,35.4159,35.4339,55055.0
2016-10-12 14:25:00,39.34,39.35,39.21,39.22,133360.0,35.4339,35.4429,35.3168,35.3258,133360.0
2016-10-12 14:30:00,39.21,39.32,39.19,39.31,107090.0,35.3168,35.4159,35.2988,35.4069,107090.0
2016-10-12 14:35:00,39.32,39.32,39.28,39.29,69605.0,35.4159,35.4159,35.3799,35.3889,69605.0
2016-10-12 14:40:00,39.29,39.3,39.25,39.27,83821.0,35.3889,35.3979,35.3529,35.3709,83821.0
2016-10-12 14:45:00,39.27,39.29,39.21,39.29,157759.0,35.3709,35.3889,35.3168,35.3889,157759.0
2016-10-12 14:50:00,39.29,39.34,39.28,39.28,82798.0,35.3889,35.4339,35.3799,35.3799,82798.0
2016-10-12 14:55:00,39.28,39.29,39.19,39.2,71033.0,35.3799,35.3889,35.2988,35.3078,71033.0
2016-10-12 15:00:00,39.19,39.22,39.16,39.17,155722.0,35.2988,35.3258,35.2718,35.2808,155722.0
2016-10-12 15:05:00,39.16,39.23,39.16,39.2,156762.0,35.2718,35.3348,35.2718,35.3078,156762.0
2016-10-12 15:10:00,39.2,39.23,39.19,39.22,87156.0,35.3078,35.3348,35.2988,35.3258,87156.0
2016-10-12 15:15:00,39.22,39.23,39.18,39.21,130611.0,35.3258,35.3348,35.2898,35.3168,130611.0
2016-10-12 15:20:00,39.2,39.21,39.14,39.16,190902.0,35.3078,35.3168,35.2538,35.2718,190902.0
2016-10-12 15:25:00,39.15,39.22,39.11,39.18,181675.0,35.2628,35.3258,35.2268,35.2898,181675.0
2016-10-12 15:30:00,39.18,39.19,39.15,39.16,152440.0,35.2898,35.2988,35.2628,35.2718,152440.0
2016-10-12 15:35:00,39.16,39.18,39.12,39.18,247118.0,35.2718,35.2898,35.2358,35.2898,247118.0
2016-10-12 15:40:00,39.18,39.2,39.16,39.18,219391.0,35.2898,35.3078,35.2718,35.2898,219391.0
2016-10-12 15:45:00,39.17,39.25,39.17,39.25,205774.0,35.2808,35.3529,35.2808,35.3529,205774.0
2016-10-12 15:50:00,39.25,39.25,39.21,39.23,338796.0,35.3529,35.3529,35.3168,35.3348,338796.0
2016-10-12 15:55:00,39.23,39.3,39.21,39.26,658891.0,35.3348,35.3979,35.3168,35.3619,658891.0
2016-10-13 09:30:00,38.53,38.73,38.33,38.47,584763.0,34.7043,34.8845,34.5242,34.6503,584763.0
2016-10-13 09:35:00,38.45,38.59,37.91,38.03,689213.0,34.6323,34.7584,34.1459,34.254,689213.0
2016-10-13 09:40:00,38.03,38.3,38.01,38.26,554157.0,34.254,34.4972,34.236,34.4612,554157.0
2016-10-13 09:45:00,38.26,38.3,38.04,38.28,520973.0,34.4612,34.4972,34.263,34.4792,520973.0
2016-10-13 09:50:00,38.27,38.46,38.18,38.27,790251.0,34.4702,34.6413,34.3891,34.4702,790251.0
2016-10-13 09:55:00,38.27,38.37,38.2,38.28,349163.0,34.4702,34.5602,34.4071,34.4792,349163.0
2016-10-13 10:00:00,38.28,38.28,38.07,38.11,309222.0,34.4792,34.4792,34.29,34.326,309222.0
2016-10-13 10:05:00,38.11,38.42,38.1,38.39,453936.0,34.326,34.6053,34.317,34.5782,453936.0
2016-10-13 10:10:00,38.39,38.84,38.33,38.74,509687.0,34.5782,34.9836,34.5242,34.8935,509687.0
2016-10-13 10:15:00,38.75,39.69,38.72,39.47,1282747.0,34.9025,35.7492,34.8755,35.551,1282747.0
2016-10-13 10:20:00,39.45,39.95,39.23,39.65,1104787.0,35.533,35.9833,35.3348,35.7131,1104787.0
2016-10-13 10:25:00,39.65,39.86,39.42,39.44,647767.0,35.7131,35.9023,35.506,35.524,647767.0
2016-10-13 10:30:00,39.45,40.88,39.19,39.81,981010.0,35.533,36.821,35.2988,35.8573,981010.0
2016-10-13 10:35:00,39.82,40.1,39.69,39.96,716810.0,35.8663,36.1185,35.7492,35.9924,716810.0
2016-10-13 10:40:00,39.96,40.2,39.91,40.17,736787.0,35.9924,36.2085,35.9473,36.1815,736787.0
2016-10-13 10:45:00,40.16,40.19,39.66,39.83,631540.0,36.1725,36.1995,35.7221,35.8753,631540.0
2016-10-13 10:50:00,39.83,40.0,39.8,39.91,234504.0,35.8753,36.0284,35.8482,35.9473,234504.0
2016-10-13 10:55:00,39.92,40.07,39.82,40.03,305175.0,35.9563,36.0914,35.8663,36.0554,305175.0
2016-10-13 11:00:00,40.02,40.04,39.58,39.66,532283.0,36.0464,36.0644,35.6501,35.7221,532283.0
2016-10-13 11:05:00,39.65,39.89,39.55,39.73,294582.0,35.7131,35.9293,35.6231,35.7852,294582.0
2016-10-13 11:10:00,39.72,39.96,39.71,39.86,230732.0,35.7762,35.9924,35.7672,35.9023,230732.0
2016-10-13 11:15:00,39.86,40.02,39.77,39.81,291266.0,35.9023,36.0464,35.8212,35.8573,291266.0
2016-10-13 11:20:00,39.82,39.99,39.68,39.99,266641.0,35.8663,36.0194,35.7402,36.0194,266641.0
2016-10-13 11:25:00,39.97,40.01,39.89,39.91,213462.0,36.0014,36.0374,35.9293,35.9473,213462.0
2016-10-13 11:30:00,39.91,40.0,39.83,40.0,191303.0,35.9473,36.0284,35.8753,36.0284,191303.0
2016-10-13 11:35:00,39.99,40.01,39.8,39.8,240979.0,36.0194,36.0374,35.8482,35.8482,240979.0
2016-10-13 11:40:00,39.81,39.83,39.59,39.65,228712.0,35.8573,35.8753,35.6591,35.7131,228712.0
2016-10-13 11:45:00,39.65,39.9,39.62,39.62,147401.0,35.7131,35.9383,35.6861,35.6861,147401.0
2016-10-13 11:50:00,39.62,39.74,39.6,39.67,153594.0,35.6861,35.7942,35.6681,35.7312,153594.0
2016-10-13 11:55:00,39.67,39.83,39.61,39.81,145310.0,35.7312,35.8753,35.6771,35.8573,145310.0
2016-10-13 12:00:00,39.8,39.82,39.57,39.61,140241.0,35.8482,35.8663,35.6411,35.6771,140241.0
2016-10-13 12:05:00,39.61,39.65,39.5,39.52,171993.0,35.6771,35.7131,35.578,35.596,171993.0
2016-10-13 12:10:00,39.53,39.6,39.52,39.59,92138.0,35.6051,35.6681,35.596,35.6591,92138.0
2016-10-13 12:15:00,39.59,39.61,39.53,39.57,101306.0,35.6591,35.6771,35.6051,35.6411,101306.0
2016-10-13 12:20:00,39.57,39.6,39.52,39.55,115183.0,35.6411,35.6681,35.596,35.6231,115183.0
2016-10-13 12:25:00,39.55,39.67,39.5,39.64,209785.0,35.6231,35.7312,35.578,35.7041,209785.0
2016-10-13 12:30:00,39.64,39.83,39.62,39.73,420367.0,35.7041,35.8753,35.6861,35.7852,420367.0
2016-10-13 12:35:00,39.73,39.87,39.73,39.82,210075.0,35.7852,35.9113,35.7852,35.8663,210075.0
2016-10-13 12:40:00,39.83,39.91,39.69,39.7,158678.0,35.8753,35.9473,35.7492,35.7582,158678.0
2016-10-13 12:45:00,39.69,39.75,39.6,39.63,118661.0,35.7492,35.8032,35.6681,35.6951,118661.0
2016-10-13 12:50:00,39.64,39.72,39.58,39.7,69902.0,35.7041,35.7762,35.6501,35.7582,69902.0
2016-10-13 12:55:00,39.7,39.78,39.67,39.73,94491.0,35.7582,35.8302,35.7312,35.7852,94491.0
2016-10-13 13:00:00,39.74,39.77,39.68,39.71,76674.0,35.7942,35.8212,35.7402,35.7672,76674.0
2016-10-13 13:05:00,39.71,39.74,39.67,39.68,148041.0,35.7672,35.7942,35.7312,35.7402,148041.0
2016-10-13 13:10:00,39.69,39.74,39.64,39.71,146204.0,35.7492,35.7942,35.7041,35.7672,146204.0
2016-10-13 13:15:00,39.71,39.78,39.68,39.73,105134.0,35.7672,35.8302,35.7402,35.7852,105134.0
2016-10-13 13:20:00,39.72,39.83,39.7,39.81,95304.0,35.7762,35.8753,35.7582,35.8573,95304.0
2016-10-13 13:25:00,39.82,39.87,39.76,39.83,119457.0,35.8663,35.9113,35.8122,35.8753,119457.0
2016-10-13 13:30:00,39.84,39.89,39.79,39.88,98279.0,35.8843,35.9293,35.8392,35.9203,98279.0
2016-10-13 13:35:00,39.88,39.89,39.8,39.85,106038.0,35.9203,35.9293,35.8482,35.8933,106038.0
2016-10-13 13:40:00,39.86,39.91,39.82,39.83,155652.0,35.9023,35.9473,35.8663,35.8753,155652.0
2016-10-13 13:45:00,39.83,39.87,39.82,39.83,111599.0,35.8753,35.9113,35.8663,35.8753,111599.0
2016-10-13 13:50:00,39.84,39.86,39.82,39.85,99064.0,35.8843,35.9023,35.8663,35.8933,99064.0
2016-10-13 13:55:00,39.85,39.98,39.84,39.95,126695.0,35.8933,36.0104,35.8843,35.9833,126695.0
2016-10-13 14:00:00,39.95,39.96,39.91,39.93,145642.0,35.9833,35.9924,35.9473,35.9653,145642.0
2016-10-13 14:05:00,39.94,39.94,39.88,39.91,119104.0,35.9743,35.9743,35.9203,35.9473,119104.0
2016-10-13 14:10:00,39.91,39.91,39.87,39.88,89671.0,35.9473,35.9473,35.9113,35.9203,89671.0
2016-10-13 14:15:00,39.88,39.92,39.85,39.91,123975.0,35.9203,35.9563,35.8933,35.9473,123975.0
2016-10-13 14:20:00,39.91,39.94,39.84,39.87,141388.0,35.9473,35.9743,35.8843,35.9113,141388.0
2016-10-13 14:25:00,39.87,39.89,39.82,39.85,92040.0,35.9113,35.9293,35.8663,35.8933,92040.0
2016-10-13 14:30:00,39.84,39.88,39.82,39.82,87826.0,35.8843,35.9203,35.8663,35.8663,87826.0
2016-10-13 14:35:00,39.82,39.85,39.8,39.81,77201.0,35.8663,35.8933,35.8482,35.8573,77201.0
2016-10-13 14:40:00,39.8,39.85,39.78,39.83,154161.0,35.8482,35.8933,35.8302,35.8753,154161.0
2016-10-13 14:45:00,39.83,39.85,39.8,39.83,92953.0,35.8753,35.8933,35.8482,35.8753,92953.0
2016-10-13 14:50:00,39.83,39.84,39.76,39.8,86545.0,35.8753,35.8843,35.8122,35.8482,86545.0
2016-10-13 14:55:00,39.8,39.84,39.78,39.8,156116.0,35.8482,35.8843,35.8302,35.8482,156116.0
2016-10-13 15:00:00,39.8,39.85,39.78,39.84,247846.0,35.8482,35.8933,35.8302,35.8843,247846.0
2016-10-13 15:05:00,39.84,40.08,39.83,40.07,307787.0,35.8843,36.1004,35.8753,36.0914,307787.0
2016-10-13 15:10:00,40.07,40.1,40.04,40.04,202361.0,36.0914,36.1185,36.0644,36.0644,202361.0
2016-10-13 15:15:00,40.05,40.07,39.95,39.97,209688.0,36.0734,36.0914,35.9833,36.0014,209688.0
2016-10-13 15:20:00,39.97,39.99,39.94,39.96,125002.0,36.0014,36.0194,35.9743,35.9924,125002.0
2016-10-13 15:25:00,39.96,39.99,39.87,39.9,221734.0,35.9924,36.0194,35.9113,35.9383,221734.0
2016-10-13 15:30:00,39.91,39.91,39.79,39.84,257089.0,35.9473,35.9473,35.8392,35.8843,257089.0
2016-10-13 15:35:00,39.84,39.92,39.82,39.92,252690.0,35.8843,35.9563,35.8663,35.9563,252690.0
2016-10-13 15:40:00,39.92,39.96,39.87,39.92,293439.0,35.9563,35.9924,35.9113,35.9563,293439.0
2016-10-13 15:45:00,39.91,39.93,39.89,39.9,270963.0,35.9473,35.9653,35.9293,35.9383,270963.0
2016-10-13 15:50:00,39.89,39.96,39.87,39.93,508066.0,35.9293,35.9924,35.9113,35.9653,508066.0
2016-10-13 15:55:00,39.93,40.04,39.9,40.04,923848.0,35.9653,36.0644,35.9383,36.0644,923848.0
2016-10-14 09:30:00,40.45,40.75,40.31,40.68,539020.0,36.4337,36.7039,36.3076,36.6409,539020.0
2016-10-14 09:35:00,40.69,40.7,40.47,40.52,324103.0,36.6499,36.6589,36.4517,36.4968,324103.0
2016-10-14 09:40:00,40.51,40.57,40.46,40.47,306240.0,36.4877,36.5418,36.4427,36.4517,306240.0
2016-10-14 09:45:00,40.47,40.63,40.47,40.56,394549.0,36.4517,36.5958,36.4517,36.5328,394549.0
2016-10-14 09:50:00,40.57,40.58,40.42,40.52,175693.0,36.5418,36.5508,36.4067,36.4968,175693.0
2016-10-14 09:55:00,40.52,40.58,40.45,40.45,235607.0,36.4968,36.5508,36.4337,36.4337,235607.0
2016-10-14 10:00:00,40.45,40.46,40.05,40.27,336560.0,36.4337,36.4427,36.0734,36.2716,336560.0
2016-10-14 10:05:00,40.28,40.35,40.11,40.23,235482.0,36.2806,36.3436,36.1275,36.2355,235482.0
2016-10-14 10:10:00,40.24,40.5,40.23,40.41,270702.0,36.2446,36.4787,36.2355,36.3977,270702.0
2016-10-14 10:15:00,40.41,40.51,40.41,40.47,209094.0,36.3977,36.4877,36.3977,36.4517,209094.0
2016-10-14 10:20:00,40.47,40.54,40.43,40.5,160014.0,36.4517,36.5148,36.4157,36.4787,160014.0
2016-10-14 10:25:00,40.5,40.59,40.49,40.52,129163.0,36.4787,36.5598,36.4697,36.4968,129163.0
2016-10-14 10:30:00,40.52,40.55,40.4,40.43,130902.0,36.4968,36.5238,36.3887,36.4157,130902.0
2016-10-14 10:35:00,40.43,40.63,40.43,40.6,171549.0,36.4157,36.5958,36.4157,36.5688,171549.0
2016-10-14 10:40:00,40.61,40.61,40.52,40.55,149830.0,36.5778,36.5778,36.4968,36.5238,149830.0
2016-10-14 10:45:00,40.56,40.61,40.52,40.55,162281.0,36.5328,36.5778,36.4968,36.5238,162281.0
2016-10-14 10:50:00,40.54,40.56,40.47,40.48,122804.0,36.5148,36.5328,36.4517,36.4607,122804.0
2016-10-14 10:55:00,40.48,40.53,40.43,40.43,113030.0,36.4607,36.5058,36.4157,36.4157,113030.0
2016-10-14 11:00:00,40.44,40.47,40.38,40.41,148247.0,36.4247,36.4517,36.3707,36.3977,148247.0
2016-10-14 11:05:00,40.41,40.42,40.33,40.38,131232.0,36.3977,36.4067,36.3256,36.3707,131232.0
2016-10-14 11:10:00,40.38,40.46,40.34,40.34,109007.0,36.3707,36.4427,36.3346,36.3346,109007.0
2016-10-14 11:15:00,40.34,40.37,40.3,40.33,96480.0,36.3346,36.3616,36.2986,36.3256,96480.0
2016-10-14 11:20:00,40.33,40.33,40.24,40.25,104729.0,36.3256,36.3256,36.2446,36.2536,104729.0
2016-10-14 11:25:00,40.25,40.25,40.17,40.19,98990.0,36.2536,36.2536,36.1815,36.1995,98990.0
2016-10-14 11:30:00,40.18,40.23,40.14,40.23,132771.0,36.1905,36.2355,36.1545,36.2355,132771.0
2016-10-14 11:35:00,40.23,40.26,40.21,40.22,72539.0,36.2355,36.2626,36.2175,36.2265,72539.0
2016-10-14 11:40:00,40.22,40.22,40.11,40.12,57129.0,36.2265,36.2265,36.1275,36.1365,57129.0
2016-10-14 11:45:00,40.12,40.13,40.01,40.08,113322.0,36.1365,36.1455,36.0374,36.1004,113322.0
2016-10-14 11:50:00,40.08,40.12,40.06,40.07,82917.0,36.1004,36.1365,36.0824,36.0914,82917.0
2016-10-14 11:55:00,40.08,40.12,40.04,40.09,76461.0,36.1004,36.1365,36.0644,36.1094,76461.0
2016-10-14 12:00:00,40.09,40.12,40.04,40.1,107683.0,36.1094,36.1365,36.0644,36.1185,107683.0
2016-10-14 12:05:00,40.09,40.18,40.07,40.14,79804.0,36.1094,36.1905,36.0914,36.1545,79804.0
2016-10-14 12:10:00,40.13,40.13,40.07,40.08,99754.0,36.1455,36.1455,36.0914,36.1004,99754.0
2016-10-14 12:15:00,40.08,40.08,39.98,40.02,129217.0,36.1004,36.1004,36.0104,36.0464,129217.0
2016-10-14 12:20:00,40.02,40.06,40.01,40.05,102145.0,36.0464,36.0824,36.0374,36.0734,102145.0
2016-10-14 12:25:00,40.04,40.08,40.01,40.08,84787.0,36.0644,36.1004,36.0374,36.1004,84787.0
2016-10-14 12:30:00,40.07,40.14,40.06,40.12,52366.0,36.0914,36.1545,36.0824,36.1365,52366.0
2016-10-14 12:35:00,40.13,40.13,40.08,40.09,68287.0,36.1455,36.1455,36.1004,36.1094,68287.0
2016-10-14 12:40:00,40.09,40.11,40.05,40.05,60339.0,36.1094,36.1275,36.0734,36.0734,60339.0
2016-10-14 12:45:00,40.05,40.05,39.93,39.94,89970.0,36.0734,36.0734,35.9653,35.9743,89970.0
2016-10-14 12:50:00,39.95,39.97,39.9,39.93,50069.0,35.9833,36.0014,35.9383,35.9653,50069.0
2016-10-14 12:55:00,39.94,39.96,39.9,39.92,53980.0,35.9743,35.9924,35.9383,35.9563,53980.0
2016-10-14 13:00:00,39.92,39.92,39.82,39.83,101192.0,35.9563,35.9563,35.8663,35.8753,101192.0
2016-10-14 13:05:00,39.82,39.99,39.82,39.97,79939.0,35.8663,36.0194,35.8663,36.0014,79939.0
2016-10-14 13:10:00,39.97,39.98,39.94,39.97,50978.0,36.0014,36.0104,35.9743,36.0014,50978.0
2016-10-14 13:15:00,39.97,40.0,39.96,40.0,105622.0,36.0014,36.0284,35.9924,36.0284,105622.0
2016-10-14 13:20:00,40.0,40.14,39.99,40.13,136654.0,36.0284,36.1545,36.0194,36.1455,136654.0
2016-10-14 13:25:00,40.13,40.16,40.11,40.14,128236.0,36.1455,36.1725,36.1275,36.1545,128236.0
2016-10-14 13:30:00,40.14,40.16,40.05,40.12,142622.0,36.1545,36.1725,36.0734,36.1365,142622.0
2016-10-14 13:35:00,40.14,40.2,40.04,40.11,122697.0,36.1545,36.2085,36.0644,36.1275,122697.0
2016-10-14 13:40:00,40.11,40.15,40.07,40.1,77738.0,36.1275,36.1635,36.0914,36.1185,77738.0
2016-10-14 13:45:00,40.1,40.12,40.05,40.1,100810.0,36.1185,36.1365,36.0734,36.1185,100810.0
2016-10-14 13:50:00,40.09,40.1,40.03,40.03,97057.0,36.1094,36.1185,36.0554,36.0554,97057.0
2016-10-14 13:55:00,40.04,40.06,39.97,39.97,153166.0,36.0644,36.0824,36.0014,36.0014,153166.0
2016-10-14 14:00:00,39.97,39.98,39.9,39.94,171194.0,36.0014,36.0104,35.9383,35.9743,171194.0
2016-10-14 14:05:00,39.94,39.94,39.84,39.87,65881.0,35.9743,35.9743,35.8843,35.9113,65881.0
2016-10-14 14:10:00,39.87,39.88,39.83,39.86,56132.0,35.9113,35.9203,35.8753,35.9023,56132.0
2016-10-14 14:15:00,39.86,39.94,39.84,39.94,37271.0,35.9023,35.9743,35.8843,35.9743,37271.0
2016-10-14 14:20:00,39.94,40.0,39.93,40.0,87056.0,35.9743,36.0284,35.9653,36.0284,87056.0
2016-10-14 14:25:00,39.99,40.05,39.97,40.05,70020.0,36.0194,36.0734,36.0014,36.0734,70020.0
2016-10-14 14:30:00,40.05,40.06,39.99,40.02,68932.0,36.0734,36.0824,36.0194,36.0464,68932.0
2016-10-14 14:35:00,40.01,40.08,40.0,40.03,61234.0,36.0374,36.1004,36.0284,36.0554,61234.0
2016-10-14 14:40:00,40.03,40.07,40.03,40.04,42805.0,36.0554,36.0914,36.0554,36.0644,42805.0
2016-10-14 14:45:00,40.04,40.12,40.03,40.09,100684.0,36.0644,36.1365,36.0554,36.1094,100684.0
2016-10-14 14:50:00,40.09,40.11,40.06,40.09,81502.0,36.1094,36.1275,36.0824,36.1094,81502.0
2016-10-14 14:55:00,40.08,40.09,40.04,40.07,77200.0,36.1004,36.1094,36.0644,36.0914,77200.0
2016-10-14 15:00:00,40.07,40.1,40.04,40.06,66195.0,36.0914,36.1185,36.0644,36.0824,66195.0
2016-10-14 15:05:00,40.06,40.09,40.05,40.07,61829.0,36.0824,36.1094,36.0734,36.0914,61829.0
2016-10-14 15:10:00,40.07,40.08,40.04,40.05,64302.0,36.0914,36.1004,36.0644,36.0734,64302.0
2016-10-14 15:15:00,40.06,40.1,40.04,40.08,66793.0,36.0824,36.1185,36.0644,36.1004,66793.0
2016-10-14 15:20:00,40.08,40.1,40.05,40.07,81643.0,36.1004,36.1185,36.0734,36.0914,81643.0
2016-10-14 15:25:00,40.07,40.08,40.04,40.05,70842.0,36.0914,36.1004,36.0644,36.0734,70842.0
2016-10-14 15:30:00,40.05,40.09,40.04,40.06,100209.0,36.0734,36.1094,36.0644,36.0824,100209.0
2016-10-14 15:35:00,40.05,40.08,40.03,40.05,107374.0,36.0734,36.1004,36.0554,36.0734,107374.0
2016-10-14 15:40:00,40.05,40.06,40.01,40.04,125146.0,36.0734,36.0824,36.0374,36.0644,125146.0
2016-10-14 15:45:00,40.04,40.07,40.02,40.02,140679.0,36.0644,36.0914,36.0464,36.0464,140679.0
2016-10-14 15:50:00,40.02,40.03,39.99,40.0,219499.0,36.0464,36.0554,36.0194,36.0284,219499.0
2016-10-14 15:55:00,40.0,40.05,39.98,40.01,495406.0,36.0284,36.0734,36.0104,36.0374,495406.0
2016-10-17 09:30:00,39.74,40.33,39.71,40.33,309255.0,35.7942,36.3256,35.7672,36.3256,309255.0
2016-10-17 09:35:00,40.33,40.48,40.17,40.2,218268.0,36.3256,36.4607,36.1815,36.2085,218268.0
2016-10-17 09:40:00,40.21,40.37,40.14,40.33,216320.0,36.2175,36.3616,36.1545,36.3256,216320.0
2016-10-17 09:45:00,40.32,40.46,40.3,40.45,197592.0,36.3166,36.4427,36.2986,36.4337,197592.0
2016-10-17 09:50:00,40.45,40.49,40.08,40.09,210643.0,36.4337,36.4697,36.1004,36.1094,210643.0
2016-10-17 09:55:00,40.09,40.17,40.05,40.09,164945.0,36.1094,36.1815,36.0734,36.1094,164945.0
2016-10-17 10:00:00,40.1,40.12,39.96,39.97,125601.0,36.1185,36.1365,35.9924,36.0014,125601.0
2016-10-17 10:05:00,39.97,40.04,39.94,39.98,132639.0,36.0014,36.0644,35.9743,36.0104,132639.0
2016-10-17 10:10:00,39.99,40.04,39.9,39.95,107333.0,36.0194,36.0644,35.9383,35.9833,107333.0
2016-10-17 10:15:00,39.95,40.02,39.93,39.98,111385.0,35.9833,36.0464,35.9653,36.0104,111385.0
2016-10-17 10:20:00,39.98,40.03,39.84,40.0,117876.0,36.0104,36.0554,35.8843,36.0284,117876.0
2016-10-17 10:25:00,40.0,40.04,39.91,39.91,91553.0,36.0284,36.0644,35.9473,35.9473,91553.0
2016-10-17 10:30:00,39.91,39.91,39.83,39.83,72963.0,35.9473,35.9473,35.8753,35.8753,72963.0
2016-10-17 10:35:00,39.83,39.9,39.75,39.88,143906.0,35.8753,35.9383,35.8032,35.9203,143906.0
2016-10-17 10:40:00,39.89,39.92,39.79,39.82,168817.0,35.9293,35.9563,35.8392,35.8663,168817.0
2016-10-17 10:45:00,39.82,39.83,39.69,39.73,101220.0,35.8663,35.8753,35.7492,35.7852,101220.0
2016-10-17 10:50:00,39.73,39.8,39.65,39.65,74993.0,35.7852,35.8482,35.7131,35.7131,74993.0
2016-10-17 10:55:00,39.65,39.74,39.63,39.69,124523.0,35.7131,35.7942,35.6951,35.7492,124523.0
2016-10-17 11:00:00,39.69,39.7,39.62,39.64,101145.0,35.7492,35.7582,35.6861,35.7041,101145.0
2016-10-17 11:05:00,39.64,39.67,39.57,39.57,137029.0,35.7041,35.7312,35.6411,35.6411,137029.0
2016-10-17 11:10:00,39.58,39.63,39.55,39.6,130046.0,35.6501,35.6951,35.6231,35.6681,130046.0
2016-10-17 11:15:00,39.6,39.63,39.57,39.62,83319.0,35.6681,35.6951,35.6411,35.6861,83319.0
2016-10-17 11:20:00,39.62,39.63,39.59,39.62,82058.0,35.6861,35.6951,35.6591,35.6861,82058.0
2016-10-17 11:25:00,39.62,39.62,39.53,39.56,64825.0,35.6861,35.6861,35.6051,35.6321,64825.0
2016-10-17 11:30:00,39.56,39.61,39.55,39.6,78657.0,35.6321,35.6771,35.6231,35.6681,78657.0
2016-10-17 11:35:00,39.59,39.65,39.58,39.65,72129.0,35.6591,35.7131,35.6501,35.7131,72129.0
2016-10-17 11:40:00,39.65,39.66,39.6,39.63,81468.0,35.7131,35.7221,35.6681,35.6951,81468.0
2016-10-17 11:45:00,39.64,39.64,39.52,39.54,173649.0,35.7041,35.7041,35.596,35.6141,173649.0
2016-10-17 11:50:00,39.54,39.62,39.52,39.58,76611.0,35.6141,35.6861,35.596,35.6501,76611.0
2016-10-17 11:55:00,39.57,39.58,39.55,39.58,80683.0,35.6411,35.6501,35.6231,35.6501,80683.0
2016-10-17 12:00:00,39.59,39.64,39.59,39.59,72787.0,35.6591,35.7041,35.6591,35.6591,72787.0
2016-10-17 12:05:00,39.59,39.61,39.53,39.55,66383.0,35.6591,35.6771,35.6051,35.6231,66383.0
2016-10-17 12:10:00,39.54,39.58,39.51,39.57,72175.0,35.6141,35.6501,35.587,35.6411,72175.0
2016-10-17 12:15:00,39.57,39.6,39.54,39.58,44843.0,35.6411,35.6681,35.6141,35.6501,44843.0
2016-10-17 12:20:00,39.59,39.69,39.58,39.66,329131.0,35.6591,35.7492,35.6501,35.7221,329131.0
2016-10-17 12:25:00,39.65,39.67,39.61,39.61,200020.0,35.7131,35.7312,35.6771,35.6771,200020.0
2016-10-17 12:30:00,39.62,39.67,39.61,39.65,123957.0,35.6861,35.7312,35.6771,35.7131,123957.0
2016-10-17 12:35:00,39.65,39.72,39.64,39.71,221881.0,35.7131,35.7762,35.7041,35.7672,221881.0
2016-10-17 12:40:00,39.72,39.73,39.67,39.68,57482.0,35.7762,35.7852,35.7312,35.7402,57482.0
2016-10-17 12:45:00,39.68,39.69,39.62,39.63,73842.0,35.7402,35.7492,35.6861,35.6951,73842.0
2016-10-17 12:50:00,39.64,39.66,39.62,39.65,76023.0,35.7041,35.7221,35.6861,35.7131,76023.0
2016-10-17 12:55:00,39.65,39.7,39.63,39.7,50294.0,35.7131,35.7582,35.6951,35.7582,50294.0
2016-10-17 13:00:00,39.7,39.71,39.58,39.59,57652.0,35.7582,35.7672,35.6501,35.6591,57652.0
2016-10-17 13:05:00,39.59,39.63,39.58,39.61,102260.0,35.6591,35.6951,35.6501,35.6771,102260.0
2016-10-17 13:10:00,39.61,39.64,39.58,39.64,65995.0,35.6771,35.7041,35.6501,35.7041,65995.0
2016-10-17 13:15:00,39.64,39.64,39.55,39.58,51400.0,35.7041,35.7041,35.6231,35.6501,51400.0
2016-10-17 13:20:00,39.58,39.6,39.53,39.53,99677.0,35.6501,35.6681,35.6051,35.6051,99677.0
2016-10-17 13:25:00,39.53,39.57,39.5,39.54,82866.0,35.6051,35.6411,35.578,35.6141,82866.0
2016-10-17 13:30:00,39.54,39.58,39.51,39.57,52285.0,35.6141,35.6501,35.587,35.6411,52285.0
2016-10-17 13:35:00,39.56,39.57,39.54,39.56,38490.0,35.6321,35.6411,35.6141,35.6321,38490.0
2016-10-17 13:40:00,39.55,39.58,39.55,39.55,42140.0,35.6231,35.6501,35.6231,35.6231,42140.0
2016-10-17 13:45:00,39.55,39.57,39.53,39.54,56235.0,35.6231,35.6411,35.6051,35.6141,56235.0
2016-10-17 13:50:00,39.55,39.55,39.52,39.52,58491.0,35.6231,35.6231,35.596,35.596,58491.0
2016-10-17 13:55:00,39.52,39.53,39.45,39.46,197053.0,35.596,35.6051,35.533,35.542,197053.0
2016-10-17 14:00:00,39.45,39.5,39.45,39.48,158455.0,35.533,35.578,35.533,35.56,158455.0
2016-10-17 14:05:00,39.48,39.5,39.43,39.43,88890.0,35.56,35.578,35.515,35.515,88890.0
2016-10-17 14:10:00,39.42,39.47,39.41,39.47,56796.0,35.506,35.551,35.497,35.551,56796.0
2016-10-17 14:15:00,39.46,39.5,39.45,39.48,99269.0,35.542,35.578,35.533,35.56,99269.0
2016-10-17 14:20:00,39.48,39.49,39.47,39.48,51970.0,35.56,35.569,35.551,35.56,51970.0
2016-10-17 14:25:00,39.48,39.56,39.47,39.55,81386.0,35.56,35.6321,35.551,35.6231,81386.0
2016-10-17 14:30:00,39.55,39.55,39.48,39.5,66035.0,35.6231,35.6231,35.56,35.578,66035.0
2016-10-17 14:35:00,39.51,39.51,39.46,39.47,39647.0,35.587,35.587,35.542,35.551,39647.0
2016-10-17 14:40:00,39.47,39.47,39.45,39.46,29278.0,35.551,35.551,35.533,35.542,29278.0
2016-10-17 14:45:00,39.46,39.47,39.35,39.35,156561.0,35.542,35.551,35.4429,35.4429,156561.0
2016-10-17 14:50:00,39.36,39.39,39.33,39.38,82985.0,35.4519,35.479,35.4249,35.4699,82985.0
2016-10-17 14:55:00,39.38,39.46,39.38,39.43,65843.0,35.4699,35.542,35.4699,35.515,65843.0
2016-10-17 15:00:00,39.43,39.43,39.39,39.43,76820.0,35.515,35.515,35.479,35.515,76820.0
2016-10-17 15:05:00,39.43,39.43,39.34,39.35,53102.0,35.515,35.515,35.4339,35.4429,53102.0
2016-10-17 15:10:00,39.35,39.37,39.26,39.29,152468.0,35.4429,35.4609,35.3619,35.3889,152468.0
2016-10-17 15:15:00,39.29,39.35,39.28,39.34,56007.0,35.3889,35.4429,35.3799,35.4339,56007.0
2016-10-17 15:20:00,39.34,39.37,39.32,39.35,81489.0,35.4339,35.4609,35.4159,35.4429,81489.0
2016-10-17 15:25:00,39.35,39.42,39.34,39.36,91008.0,35.4429,35.506,35.4339,35.4519,91008.0
2016-10-17 15:30:00,39.37,39.39,39.32,39.38,121006.0,35.4609,35.479,35.4159,35.4699,121006.0
2016-10-17 15:35:00,39.37,39.43,39.36,39.42,183787.0,35.4609,35.515,35.4519,35.506,183787.0
2016-10-17 15:40:00,39.41,39.42,39.4,39.41,212012.0,35.497,35.506,35.488,35.497,212012.0
2016-10-17 15:45:00,39.4,39.42,39.35,39.36,180283.0,35.488,35.506,35.4429,35.4519,180283.0
2016-10-17 15:50:00,39.36,39.36,39.33,39.34,310125.0,35.4519,35.4519,35.4249,35.4339,310125.0
2016-10-17 15:55:00,39.33,39.37,39.3,39.37,622074.0,35.4249,35.4609,35.3979,35.4609,622074.0
2016-10-18 09:30:00,39.39,39.98,39.39,39.78,411742.0,35.479,36.0104,35.479,35.8302,411742.0
2016-10-18 09:35:00,39.76,39.9,39.68,39.85,155668.0,35.8122,35.9383,35.7402,35.8933,155668.0
2016-10-18 09:40:00,39.85,40.17,39.76,40.16,294128.0,35.8933,36.1815,35.8122,36.1725,294128.0
2016-10-18 09:45:00,40.16,40.27,40.1,40.12,286177.0,36.1725,36.2716,36.1185,36.1365,286177.0
2016-10-18 09:50:00,40.11,40.15,39.89,39.89,252582.0,36.1275,36.1635,35.9293,35.9293,252582.0
2016-10-18 09:55:00,39.89,39.96,39.78,39.89,200821.0,35.9293,35.9924,35.8302,35.9293,200821.0
2016-10-18 10:00:00,39.9,39.99,39.86,39.98,193632.0,35.9383,36.0194,35.9023,36.0104,193632.0
2016-10-18 10:05:00,39.98,40.0,39.86,39.87,87295.0,36.0104,36.0284,35.9023,35.9113,87295.0
2016-10-18 10:10:00,39.87,39.87,39.74,39.75,208799.0,35.9113,35.9113,35.7942,35.8032,208799.0
2016-10-18 10:15:00,39.75,39.84,39.69,39.7,70677.0,35.8032,35.8843,35.7492,35.7582,70677.0
2016-10-18 10:20:00,39.69,39.74,39.61,39.71,229448.0,35.7492,35.7942,35.6771,35.7672,229448.0
2016-10-18 10:25:00,39.7,39.78,39.69,39.76,77311.0,35.7582,35.8302,35.7492,35.8122,77311.0
2016-10-18 10:30:00,39.77,39.85,39.76,39.8,72205.0,35.8212,35.8933,35.8122,35.8482,72205.0
2016-10-18 10:35:00,39.8,39.93,39.78,39.83,123240.0,35.8482,35.9653,35.8302,35.8753,123240.0
2016-10-18 10:40:00,39.84,39.98,39.8,39.97,130086.0,35.8843,36.0104,35.8482,36.0014,130086.0
2016-10-18 10:45:00,39.96,40.0,39.91,39.98,84983.0,35.9924,36.0284,35.9473,36.0104,84983.0
2016-10-18 10:50:00,39.98,39.99,39.88,39.91,97431.0,36.0104,36.0194,35.9203,35.9473,97431.0
2016-10-18 10:55:00,39.92,40.15,39.92,40.11,245242.0,35.9563,36.1635,35.9563,36.1275,245242.0
2016-10-18 11:00:00,40.12,40.15,40.09,40.12,183516.0,36.1365,36.1635,36.1094,36.1365,183516.0
2016-10-18 11:05:00,40.12,40.12,40.06,40.1,103625.0,36.1365,36.1365,36.0824,36.1185,103625.0
2016-10-18 11:10:00,40.1,40.14,40.07,40.09,80091.0,36.1185,36.1545,36.0914,36.1094,80091.0
2016-10-18 11:15:00,40.09,40.13,40.01,40.09,122898.0,36.1094,36.1455,36.0374,36.1094,122898.0
2016-10-18 11:20:00,40.09,40.1,39.99,39.99,335080.0,36.1094,36.1185,36.0194,36.0194,335080.0
2016-10-18 11:25:00,40.0,40.02,39.97,39.99,149732.0,36.0284,36.0464,36.0014,36.0194,149732.0
2016-10-18 11:30:00,40.0,40.0,39.91,39.94,87270.0,36.0284,36.0284,35.9473,35.9743,87270.0
2016-10-18 11:35:00,39.94,40.0,39.87,39.9,94855.0,35.9743,36.0284,35.9113,35.9383,94855.0
2016-10-18 11:40:00,39.89,39.93,39.83,39.91,77848.0,35.9293,35.9653,35.8753,35.9473,77848.0
2016-10-18 11:45:00,39.9,39.96,39.9,39.91,69246.0,35.9383,35.9924,35.9383,35.9473,69246.0
2016-10-18 11:50:00,39.91,40.04,39.91,40.04,183964.0,35.9473,36.0644,35.9473,36.0644,183964.0
2016-10-18 11:55:00,40.04,40.1,40.02,40.07,71455.0,36.0644,36.1185,36.0464,36.0914,71455.0
2016-10-18 12:00:00,40.07,40.07,39.96,39.97,47649.0,36.0914,36.0914,35.9924,36.0014,47649.0
2016-10-18 12:05:00,39.97,39.99,39.89,39.9,38865.0,36.0014,36.0194,35.9293,35.9383,38865.0
2016-10-18 12:10:00,39.9,39.93,39.89,39.91,39690.0,35.9383,35.9653,35.9293,35.9473,39690.0
2016-10-18 12:15:00,39.91,39.96,39.89,39.91,25794.0,35.9473,35.9924,35.9293,35.9473,25794.0
2016-10-18 12:20:00,39.9,39.91,39.85,39.88,40215.0,35.9383,35.9473,35.8933,35.9203,40215.0
2016-10-18 12:25:00,39.87,39.9,39.85,39.88,47993.0,35.9113,35.9383,35.8933,35.9203,47993.0
2016-10-18 12:30:00,39.88,39.9,39.86,39.87,33775.0,35.9203,35.9383,35.9023,35.9113,33775.0
2016-10-18 12:35:00,39.86,39.87,39.82,39.84,74763.0,35.9023,35.9113,35.8663,35.8843,74763.0
2016-10-18 12:40:00,39.83,39.89,39.82,39.87,107641.0,35.8753,35.9293,35.8663,35.9113,107641.0
2016-10-18 12:45:00,39.87,39.88,39.81,39.84,29070.0,35.9113,35.9203,35.8573,35.8843,29070.0
2016-10-18 12:50:00,39.85,39.85,39.76,39.76,49648.0,35.8933,35.8933,35.8122,35.8122,49648.0
2016-10-18 12:55:00,39.77,39.78,39.7,39.76,50366.0,35.8212,35.8302,35.7582,35.8122,50366.0
2016-10-18 13:00:00,39.76,39.79,39.75,39.79,33778.0,35.8122,35.8392,35.8032,35.8392,33778.0
2016-10-18 13:05:00,39.8,39.85,39.78,39.84,50907.0,35.8482,35.8933,35.8302,35.8843,50907.0
2016-10-18 13:10:00,39.84,39.88,39.8,39.82,27181.0,35.8843,35.9203,35.8482,35.8663,27181.0
2016-10-18 13:15:00,39.82,39.84,39.8,39.83,35735.0,35.8663,35.8843,35.8482,35.8753,35735.0
2016-10-18 13:20:00,39.83,39.83,39.77,39.81,21500.0,35.8753,35.8753,35.8212,35.8573,21500.0
2016-10-18 13:25:00,39.81,39.85,39.8,39.82,29373.0,35.8573,35.8933,35.8482,35.8663,29373.0
2016-10-18 13:30:00,39.83,39.84,39.64,39.68,204171.0,35.8753,35.8843,35.7041,35.7402,204171.0
2016-10-18 13:35:00,39.67,39.68,39.58,39.59,150562.0,35.7312,35.7402,35.6501,35.6591,150562.0
2016-10-18 13:40:00,39.59,39.66,39.54,39.62,101534.0,35.6591,35.7221,35.6141,35.6861,101534.0
2016-10-18 13:45:00,39.62,39.63,39.55,39.58,148453.0,35.6861,35.6951,35.6231,35.6501,148453.0
2016-10-18 13:50:00,39.58,39.59,39.53,39.54,137346.0,35.6501,35.6591,35.6051,35.6141,137346.0
2016-10-18 13:55:00,39.54,39.55,39.44,39.45,158675.0,35.6141,35.6231,35.524,35.533,158675.0
2016-10-18 14:00:00,39.46,39.47,39.05,39.1,892194.0,35.542,35.551,35.1727,35.2177,892194.0
2016-10-18 14:05:00,39.09,39.23,39.07,39.18,524327.0,35.2087,35.3348,35.1907,35.2898,524327.0
2016-10-18 14:10:00,39.18,39.31,39.17,39.24,324525.0,35.2898,35.4069,35.2808,35.3438,324525.0
2016-10-18 14:15:00,39.24,39.28,39.17,39.28,226225.0,35.3438,35.3799,35.2808,35.3799,226225.0
2016-10-18 14:20:00,39.27,39.41,39.22,39.41,142065.0,35.3709,35.497,35.3258,35.497,142065.0
2016-10-18 14:25:00,39.41,39.49,39.39,39.49,166689.0,35.497,35.569,35.479,35.569,166689.0
2016-10-18 14:30:00,39.49,39.5,39.39,39.4,222570.0,35.569,35.578,35.479,35.488,222570.0
2016-10-18 14:35:00,39.4,39.41,39.36,39.37,79853.0,35.488,35.497,35.4519,35.4609,79853.0
2016-10-18 14:40:00,39.37,39.37,39.33,39.36,133012.0,35.4609,35.4609,35.4249,35.4519,133012.0
2016-10-18 14:45:00,39.36,39.38,39.3,39.37,218830.0,35.4519,35.4699,35.3979,35.4609,218830.0
2016-10-18 14:50:00,39.36,39.67,39.36,39.64,218616.0,35.4519,35.7312,35.4519,35.7041,218616.0
2016-10-18 14:55:00,39.65,39.7,39.6,39.68,115291.0,35.7131,35.7582,35.6681,35.7402,115291.0
2016-10-18 15:00:00,39.68,39.69,39.63,39.63,60106.0,35.7402,35.7492,35.6951,35.6951,60106.0
2016-10-18 15:05:00,39.64,39.7,39.63,39.66,77415.0,35.7041,35.7582,35.6951,35.7221,77415.0
2016-10-18 15:10:00,39.66,39.7,39.64,39.66,94590.0,35.7221,35.7582,35.7041,35.7221,94590.0
2016-10-18 15:15:00,39.67,39.76,39.66,39.75,156504.0,35.7312,35.8122,35.7221,35.8032,156504.0
2016-10-18 15:20:00,39.74,39.74,39.57,39.58,161142.0,35.7942,35.7942,35.6411,35.6501,161142.0
2016-10-18 15:25:00,39.59,39.64,39.57,39.58,87294.0,35.6591,35.7041,35.6411,35.6501,87294.0
2016-10-18 15:30:00,39.57,39.57,39.52,39.55,143525.0,35.6411,35.6411,35.596,35.6231,143525.0
2016-10-18 15:35:00,39.55,39.57,39.53,39.54,119127.0,35.6231,35.6411,35.6051,35.6141,119127.0
2016-10-18 15:40:00,39.54,39.56,39.5,39.51,97927.0,35.6141,35.6321,35.578,35.587,97927.0
2016-10-18 15:45:00,39.5,39.51,39.45,39.46,314300.0,35.578,35.587,35.533,35.542,314300.0
2016-10-18 15:50:00,39.46,39.48,39.44,39.46,327496.0,35.542,35.56,35.524,35.542,327496.0
2016-10-18 15:55:00,39.46,39.49,39.43,39.47,477061.0,35.542,35.569,35.515,35.551,477061.0
2016-10-19 09:30:00,39.55,39.72,39.19,39.67,420789.0,35.6231,35.7762,35.2988,35.7312,420789.0
2016-10-19 09:35:00,39.68,39.85,39.67,39.8,118419.0,35.7402,35.8933,35.7312,35.8482,118419.0
2016-10-19 09:40:00,39.81,39.83,39.64,39.7,182034.0,35.8573,35.8753,35.7041,35.7582,182034.0
2016-10-19 09:45:00,39.7,39.9,39.66,39.87,383928.0,35.7582,35.9383,35.7221,35.9113,383928.0
2016-10-19 09:50:00,39.87,40.12,39.86,40.1,284806.0,35.9113,36.1365,35.9023,36.1185,284806.0
2016-10-19 09:55:00,40.09,40.1,39.97,40.02,161405.0,36.1094,36.1185,36.0014,36.0464,161405.0
2016-10-19 10:00:00,40.02,40.05,39.93,39.95,359106.0,36.0464,36.0734,35.9653,35.9833,359106.0
2016-10-19 10:05:00,39.95,40.02,39.88,40.01,149447.0,35.9833,36.0464,35.9203,36.0374,149447.0
2016-10-19 10:10:00,40.02,40.02,39.92,39.99,89855.0,36.0464,36.0464,35.9563,36.0194,89855.0
2016-10-19 10:15:00,39.97,39.99,39.89,39.91,183737.0,36.0014,36.0194,35.9293,35.9473,183737.0
2016-10-19 10:20:00,39.9,39.94,39.88,39.93,77368.0,35.9383,35.9743,35.9203,35.9653,77368.0
2016-10-19 10:25:00,39.94,39.97,39.9,39.93,64223.0,35.9743,36.0014,35.9383,35.9653,64223.0
2016-10-19 10:30:00,39.94,39.98,39.86,39.9,71750.0,35.9743,36.0104,35.9023,35.9383,71750.0
2016-10-19 10:35:00,39.9,39.93,39.86,39.88,84090.0,35.9383,35.9653,35.9023,35.9203,84090.0
2016-10-19 10:40:00,39.89,39.92,39.87,39.91,72169.0,35.9293,35.9563,35.9113,35.9473,72169.0
2016-10-19 10:45:00,39.91,39.95,39.87,39.88,89444.0,35.9473,35.9833,35.9113,35.9203,89444.0
2016-10-19 10:50:00,39.88,39.89,39.85,39.86,75448.0,35.9203,35.9293,35.8933,35.9023,75448.0
2016-10-19 10:55:00,39.86,39.9,39.8,39.88,299987.0,35.9023,35.9383,35.8482,35.9203,299987.0
2016-10-19 11:00:00,39.88,39.94,39.87,39.92,93557.0,35.9203,35.9743,35.9113,35.9563,93557.0
2016-10-19 11:05:00,39.92,39.95,39.91,39.95,83563.0,35.9563,35.9833,35.9473,35.9833,83563.0
2016-10-19 11:10:00,39.95,39.95,39.9,39.94,59873.0,35.9833,35.9833,35.9383,35.9743,59873.0
2016-10-19 11:15:00,39.94,39.99,39.93,39.96,88996.0,35.9743,36.0194,35.9653,35.9924,88996.0
2016-10-19 11:20:00,39.96,39.96,39.93,39.94,58671.0,35.9924,35.9924,35.9653,35.9743,58671.0
2016-10-19 11:25:00,39.94,39.98,39.93,39.97,78759.0,35.9743,36.0104,35.9653,36.0014,78759.0
2016-10-19 11:30:00,39.97,39.97,39.88,39.91,47695.0,36.0014,36.0014,35.9203,35.9473,47695.0
2016-10-19 11:35:00,39.91,39.93,39.87,39.91,84451.0,35.9473,35.9653,35.9113,35.9473,84451.0
2016-10-19 11:40:00,39.91,39.97,39.9,39.95,72265.0,35.9473,36.0014,35.9383,35.9833,72265.0
2016-10-19 11:45:00,39.95,40.0,39.94,39.97,66199.0,35.9833,36.0284,35.9743,36.0014,66199.0
2016-10-19 11:50:00,39.97,40.0,39.95,39.96,76063.0,36.0014,36.0284,35.9833,35.9924,76063.0
2016-10-19 11:55:00,39.96,39.99,39.91,39.92,81066.0,35.9924,36.0194,35.9473,35.9563,81066.0
2016-10-19 12:00:00,39.92,39.94,39.89,39.91,55748.0,35.9563,35.9743,35.9293,35.9473,55748.0
2016-10-19 12:05:00,39.91,39.96,39.87,39.95,39940.0,35.9473,35.9924,35.9113,35.9833,39940.0
2016-10-19 12:10:00,39.95,39.99,39.93,39.99,27610.0,35.9833,36.0194,35.9653,36.0194,27610.0
2016-10-19 12:15:00,39.99,40.02,39.99,40.01,86724.0,36.0194,36.0464,36.0194,36.0374,86724.0
2016-10-19 12:20:00,40.01,40.08,40.0,40.08,83982.0,36.0374,36.1004,36.0284,36.1004,83982.0
2016-10-19 12:25:00,40.08,40.12,40.05,40.09,219112.0,36.1004,36.1365,36.0734,36.1094,219112.0
2016-10-19 12:30:00,40.1,40.13,40.07,40.09,98400.0,36.1185,36.1455,36.0914,36.1094,98400.0
2016-10-19 12:35:00,40.09,40.13,40.08,40.12,35104.0,36.1094,36.1455,36.1004,36.1365,35104.0
2016-10-19 12:40:00,40.11,40.12,40.06,40.1,66895.0,36.1275,36.1365,36.0824,36.1185,66895.0
2016-10-19 12:45:00,40.09,40.1,40.03,40.04,45989.0,36.1094,36.1185,36.0554,36.0644,45989.0
2016-10-19 12:50:00,40.04,40.07,40.01,40.04,85476.0,36.0644,36.0914,36.0374,36.0644,85476.0
2016-10-19 12:55:00,40.03,40.05,40.0,40.02,45521.0,36.0554,36.0734,36.0284,36.0464,45521.0
2016-10-19 13:00:00,40.02,40.06,40.0,40.01,51709.0,36.0464,36.0824,36.0284,36.0374,51709.0
2016-10-19 13:05:00,40.01,40.02,39.99,40.01,53370.0,36.0374,36.0464,36.0194,36.0374,53370.0
2016-10-19 13:10:00,40.01,40.01,39.99,40.01,37236.0,36.0374,36.0374,36.0194,36.0374,37236.0
2016-10-19 13:15:00,40.01,40.18,39.99,40.16,212725.0,36.0374,36.1905,36.0194,36.1725,212725.0
2016-10-19 13:20:00,40.16,40.21,40.1,40.21,228001.0,36.1725,36.2175,36.1185,36.2175,228001.0
2016-10-19 13:25:00,40.21,40.27,40.2,40.23,184696.0,36.2175,36.2716,36.2085,36.2355,184696.0
2016-10-19 13:30:00,40.24,40.28,40.22,40.27,168906.0,36.2446,36.2806,36.2265,36.2716,168906.0
2016-10-19 13:35:00,40.27,40.38,40.27,40.37,144861.0,36.2716,36.3707,36.2716,36.3616,144861.0
2016-10-19 13:40:00,40.37,40.41,40.34,40.4,124523.0,36.3616,36.3977,36.3346,36.3887,124523.0
2016-10-19 13:45:00,40.4,40.47,40.38,40.46,129207.0,36.3887,36.4517,36.3707,36.4427,129207.0
2016-10-19 13:50:00,40.46,40.5,40.43,40.48,232639.0,36.4427,36.4787,36.4157,36.4607,232639.0
2016-10-19 13:55:00,40.48,40.54,40.46,40.54,133177.0,36.4607,36.5148,36.4427,36.5148,133177.0
2016-10-19 14:00:00,40.53,40.65,40.53,40.61,195938.0,36.5058,36.6138,36.5058,36.5778,195938.0
2016-10-19 14:05:00,40.61,40.62,40.57,40.58,134355.0,36.5778,36.5868,36.5418,36.5508,134355.0
2016-10-19 14:10:00,40.58,40.59,40.52,40.54,97735.0,36.5508,36.5598,36.4968,36.5148,97735.0
2016-10-19 14:15:00,40.54,40.6,40.53,40.58,80563.0,36.5148,36.5688,36.5058,36.5508,80563.0
2016-10-19 14:20:00,40.58,40.59,40.5,40.51,68010.0,36.5508,36.5598,36.4787,36.4877,68010.0
2016-10-19 14:25:00,40.51,40.52,40.48,40.48,71262.0,36.4877,36.4968,36.4607,36.4607,71262.0
2016-10-19 14:30:00,40.48,40.5,40.41,40.43,69685.0,36.4607,36.4787,36.3977,36.4157,69685.0
2016-10-19 14:35:00,40.43,40.45,40.39,40.45,70008.0,36.4157,36.4337,36.3797,36.4337,70008.0
2016-10-19 14:40:00,40.45,40.47,40.42,40.47,57952.0,36.4337,36.4517,36.4067,36.4517,57952.0
2016-10-19 14:45:00,40.47,40.51,40.46,40.48,94308.0,36.4517,36.4877,36.4427,36.4607,94308.0
2016-10-19 14:50:00,40.48,40.48,40.43,40.44,57512.0,36.4607,36.4607,36.4157,36.4247,57512.0
2016-10-19 14:55:00,40.44,40.45,40.38,40.39,69337.0,36.4247,36.4337,36.3707,36.3797,69337.0
2016-10-19 15:00:00,40.39,40.49,40.38,40.48,222975.0,36.3797,36.4697,36.3707,36.4607,222975.0
2016-10-19 15:05:00,40.48,40.51,40.46,40.5,142735.0,36.4607,36.4877,36.4427,36.4787,142735.0
2016-10-19 15:10:00,40.5,40.51,40.48,40.51,87570.0,36.4787,36.4877,36.4607,36.4877,87570.0
2016-10-19 15:15:00,40.5,40.56,40.5,40.55,236493.0,36.4787,36.5328,36.4787,36.5238,236493.0
2016-10-19 15:20:00,40.55,40.6,40.54,40.6,528618.0,36.5238,36.5688,36.5148,36.5688,528618.0
2016-10-19 15:25:00,40.6,40.64,40.59,40.62,194562.0,36.5688,36.6048,36.5598,36.5868,194562.0
2016-10-19 15:30:00,40.62,40.65,40.59,40.64,217015.0,36.5868,36.6138,36.5598,36.6048,217015.0
2016-10-19 15:35:00,40.64,40.71,40.62,40.71,288917.0,36.6048,36.6679,36.5868,36.6679,288917.0
2016-10-19 15:40:00,40.71,40.76,40.71,40.76,288735.0,36.6679,36.7129,36.6679,36.7129,288735.0
2016-10-19 15:45:00,40.76,40.8,40.75,40.8,544403.0,36.7129,36.749,36.7039,36.749,544403.0
2016-10-19 15:50:00,40.79,40.81,40.76,40.8,750356.0,36.7399,36.758,36.7129,36.749,750356.0
2016-10-19 15:55:00,40.8,40.91,40.79,40.89,1188150.0,36.749,36.848,36.7399,36.83,1188150.0
2016-10-20 09:30:00,40.82,41.5,40.73,41.48,672217.0,36.767,37.3794,36.6859,37.3614,672217.0
2016-10-20 09:35:00,41.49,41.54,40.89,40.91,525876.0,37.3704,37.4155,36.83,36.848,525876.0
2016-10-20 09:40:00,40.9,41.14,40.86,41.14,459841.0,36.839,37.0552,36.803,37.0552,459841.0
2016-10-20 09:45:00,41.14,41.34,41.1,41.26,350313.0,37.0552,37.2353,37.0192,37.1633,350313.0
2016-10-20 09:50:00,41.26,41.27,41.0,41.04,268219.0,37.1633,37.1723,36.9291,36.9651,268219.0
2016-10-20 09:55:00,41.04,41.25,40.99,41.25,402897.0,36.9651,37.1543,36.9201,37.1543,402897.0
2016-10-20 10:00:00,41.24,41.25,41.1,41.24,418890.0,37.1453,37.1543,37.0192,37.1453,418890.0
2016-10-20 10:05:00,41.23,41.29,41.12,41.14,287280.0,37.1363,37.1903,37.0372,37.0552,287280.0
2016-10-20 10:10:00,41.14,41.2,41.11,41.16,204250.0,37.0552,37.1092,37.0282,37.0732,204250.0
2016-10-20 10:15:00,41.16,41.28,41.15,41.19,327052.0,37.0732,37.1813,37.0642,37.1002,327052.0
2016-10-20 10:20:00,41.19,41.19,41.09,41.09,141624.0,37.1002,37.1002,37.0102,37.0102,141624.0
2016-10-20 10:25:00,41.09,41.24,41.08,41.2,148803.0,37.0102,37.1453,37.0012,37.1092,148803.0
2016-10-20 10:30:00,41.2,41.21,41.1,41.15,268050.0,37.1092,37.1182,37.0192,37.0642,268050.0
2016-10-20 10:35:00,41.16,41.24,41.1,41.19,211486.0,37.0732,37.1453,37.0192,37.1002,211486.0
2016-10-20 10:40:00,41.18,41.19,41.12,41.14,92738.0,37.0912,37.1002,37.0372,37.0552,92738.0
2016-10-20 10:45:00,41.14,41.26,41.11,41.26,161395.0,37.0552,37.1633,37.0282,37.1633,161395.0
2016-10-20 10:50:00,41.25,41.26,41.18,41.21,80743.0,37.1543,37.1633,37.0912,37.1182,80743.0
2016-10-20 10:55:00,41.21,41.25,41.1,41.14,109737.0,37.1182,37.1543,37.0192,37.0552,109737.0
2016-10-20 11:00:00,41.13,41.18,41.1,41.18,92570.0,37.0462,37.0912,37.0192,37.0912,92570.0
2016-10-20 11:05:00,41.17,41.18,40.97,40.98,286328.0,37.0822,37.0912,36.9021,36.9111,286328.0
2016-10-20 11:10:00,40.98,41.08,40.93,41.08,221298.0,36.9111,37.0012,36.866,37.0012,221298.0
2016-10-20 11:15:00,41.08,41.25,41.08,41.23,105836.0,37.0012,37.1543,37.0012,37.1363,105836.0
2016-10-20 11:20:00,41.23,41.24,41.15,41.16,153294.0,37.1363,37.1453,37.0642,37.0732,153294.0
2016-10-20 11:25:00,41.16,41.23,41.15,41.21,86528.0,37.0732,37.1363,37.0642,37.1182,86528.0
2016-10-20 11:30:00,41.21,41.26,41.19,41.24,110303.0,37.1182,37.1633,37.1002,37.1453,110303.0
2016-10-20 11:35:00,41.23,41.24,41.13,41.21,132478.0,37.1363,37.1453,37.0462,37.1182,132478.0
2016-10-20 11:40:00,41.21,41.23,41.15,41.18,89253.0,37.1182,37.1363,37.0642,37.0912,89253.0
2016-10-20 11:45:00,41.18,41.24,41.16,41.24,63012.0,37.0912,37.1453,37.0732,37.1453,63012.0
2016-10-20 11:50:00,41.23,41.24,41.13,41.2,91527.0,37.1363,37.1453,37.0462,37.1092,91527.0
2016-10-20 11:55:00,41.2,41.26,41.17,41.25,208833.0,37.1092,37.1633,37.0822,37.1543,208833.0
2016-10-20 12:00:00,41.25,41.26,41.2,41.23,147737.0,37.1543,37.1633,37.1092,37.1363,147737.0
2016-10-20 12:05:00,41.24,41.24,41.18,41.19,97140.0,37.1453,37.1453,37.0912,37.1002,97140.0
2016-10-20 12:10:00,41.19,41.22,41.18,41.2,54598.0,37.1002,37.1273,37.0912,37.1092,54598.0
2016-10-20 12:15:00,41.19,41.24,41.19,41.24,70370.0,37.1002,37.1453,37.1002,37.1453,70370.0
2016-10-20 12:20:00,41.23,41.28,41.22,41.22,149392.0,37.1363,37.1813,37.1273,37.1273,149392.0
2016-10-20 12:25:00,41.22,41.28,41.22,41.27,76371.0,37.1273,37.1813,37.1273,37.1723,76371.0
2016-10-20 12:30:00,41.26,41.27,41.22,41.23,41244.0,37.1633,37.1723,37.1273,37.1363,41244.0
2016-10-20 12:35:00,41.24,41.29,41.22,41.28,86684.0,37.1453,37.1903,37.1273,37.1813,86684.0
2016-10-20 12:40:00,41.28,41.31,41.22,41.24,175377.0,37.1813,37.2083,37.1273,37.1453,175377.0
2016-10-20 12:45:00,41.25,41.26,41.22,41.26,125904.0,37.1543,37.1633,37.1273,37.1633,125904.0
2016-10-20 12:50:00,41.26,41.37,41.26,41.36,128137.0,37.1633,37.2624,37.1633,37.2534,128137.0
2016-10-20 12:55:00,41.35,41.36,41.26,41.27,93401.0,37.2443,37.2534,37.1633,37.1723,93401.0
2016-10-20 13:00:00,41.26,41.27,41.18,41.22,145510.0,37.1633,37.1723,37.0912,37.1273,145510.0
2016-10-20 13:05:00,41.23,41.23,41.19,41.23,40284.0,37.1363,37.1363,37.1002,37.1363,40284.0
2016-10-20 13:10:00,41.23,41.25,41.21,41.22,97695.0,37.1363,37.1543,37.1182,37.1273,97695.0
2016-10-20 13:15:00,41.22,41.23,41.14,41.16,124168.0,37.1273,37.1363,37.0552,37.0732,124168.0
2016-10-20 13:20:00,41.16,41.19,41.12,41.13,49304.0,37.0732,37.1002,37.0372,37.0462,49304.0
2016-10-20 13:25:00,41.14,41.16,41.12,41.13,38785.0,37.0552,37.0732,37.0372,37.0462,38785.0
2016-10-20 13:30:00,41.13,41.19,41.13,41.18,58452.0,37.0462,37.1002,37.0462,37.0912,58452.0
2016-10-20 13:35:00,41.18,41.25,41.17,41.23,62296.0,37.0912,37.1543,37.0822,37.1363,62296.0
2016-10-20 13:40:00,41.23,41.23,41.16,41.17,40906.0,37.1363,37.1363,37.0732,37.0822,40906.0
2016-10-20 13:45:00,41.17,41.21,41.11,41.11,46377.0,37.0822,37.1182,37.0282,37.0282,46377.0
2016-10-20 13:50:00,41.11,41.15,41.08,41.12,97201.0,37.0282,37.0642,37.0012,37.0372,97201.0
2016-10-20 13:55:00,41.12,41.13,41.09,41.12,50631.0,37.0372,37.0462,37.0102,37.0372,50631.0
2016-10-20 14:00:00,41.11,41.14,41.09,41.11,54244.0,37.0282,37.0552,37.0102,37.0282,54244.0
2016-10-20 14:05:00,41.1,41.19,41.1,41.19,75726.0,37.0192,37.1002,37.0192,37.1002,75726.0
2016-10-20 14:10:00,41.18,41.2,41.14,41.2,98624.0,37.0912,37.1092,37.0552,37.1092,98624.0
2016-10-20 14:15:00,41.2,41.22,41.18,41.2,92388.0,37.1092,37.1273,37.0912,37.1092,92388.0
2016-10-20 14:20:00,41.2,41.22,41.18,41.19,68798.0,37.1092,37.1273,37.0912,37.1002,68798.0
2016-10-20 14:25:00,41.19,41.23,41.19,41.23,37304.0,37.1002,37.1363,37.1002,37.1363,37304.0
2016-10-20 14:30:00,41.23,41.23,41.22,41.22,17199.0,37.1363,37.1363,37.1273,37.1273,17199.0
2016-10-20 14:35:00,41.23,41.25,41.18,41.19,105572.0,37.1363,37.1543,37.0912,37.1002,105572.0
2016-10-20 14:40:00,41.18,41.2,41.15,41.16,251352.0,37.0912,37.1092,37.0642,37.0732,251352.0
2016-10-20 14:45:00,41.16,41.18,41.12,41.16,339606.0,37.0732,37.0912,37.0372,37.0732,339606.0
2016-10-20 14:50:00,41.16,41.19,41.15,41.19,81967.0,37.0732,37.1002,37.0642,37.1002,81967.0
2016-10-20 14:55:00,41.19,41.22,41.17,41.22,50149.0,37.1002,37.1273,37.0822,37.1273,50149.0
2016-10-20 15:00:00,41.21,41.27,41.18,41.26,106567.0,37.1182,37.1723,37.0912,37.1633,106567.0
2016-10-20 15:05:00,41.26,41.34,41.24,41.34,88197.0,37.1633,37.2353,37.1453,37.2353,88197.0
2016-10-20 15:10:00,41.33,41.41,41.32,41.41,115092.0,37.2263,37.2984,37.2173,37.2984,115092.0
2016-10-20 15:15:00,41.4,41.41,41.37,41.4,119461.0,37.2894,37.2984,37.2624,37.2894,119461.0
2016-10-20 15:20:00,41.4,41.41,41.35,41.39,138135.0,37.2894,37.2984,37.2443,37.2804,138135.0
2016-10-20 15:25:00,41.39,41.41,41.31,41.32,256713.0,37.2804,37.2984,37.2083,37.2173,256713.0
2016-10-20 15:30:00,41.32,41.34,41.27,41.33,149755.0,37.2173,37.2353,37.1723,37.2263,149755.0
2016-10-20 15:35:00,41.33,41.35,41.3,41.34,279611.0,37.2263,37.2443,37.1993,37.2353,279611.0
2016-10-20 15:40:00,41.34,41.37,41.32,41.33,121674.0,37.2353,37.2624,37.2173,37.2263,121674.0
2016-10-20 15:45:00,41.33,41.42,41.32,41.4,298876.0,37.2263,37.3074,37.2173,37.2894,298876.0
2016-10-20 15:50:00,41.39,41.45,41.38,41.45,363538.0,37.2804,37.3344,37.2714,37.3344,363538.0
2016-10-20 15:55:00,41.45,41.5,41.43,41.44,698000.0,37.3344,37.3794,37.3164,37.3254,698000.0
2016-10-21 09:30:00,41.08,41.24,40.88,40.97,594633.0,37.0012,37.1453,36.821,36.9021,594633.0
2016-10-21 09:35:00,40.95,41.18,40.89,41.15,95886.0,36.8841,37.0912,36.83,37.0642,95886.0
2016-10-21 09:40:00,41.15,41.31,41.11,41.27,142684.0,37.0642,37.2083,37.0282,37.1723,142684.0
2016-10-21 09:45:00,41.27,41.27,41.05,41.05,174284.0,37.1723,37.1723,36.9741,36.9741,174284.0
2016-10-21 09:50:00,41.04,41.09,41.01,41.06,125791.0,36.9651,37.0102,36.9381,36.9831,125791.0
2016-10-21 09:55:00,41.06,41.17,41.06,41.11,105933.0,36.9831,37.0822,36.9831,37.0282,105933.0
2016-10-21 10:00:00,41.11,41.12,40.98,41.04,100269.0,37.0282,37.0372,36.9111,36.9651,100269.0
2016-10-21 10:05:00,41.04,41.05,40.96,41.01,92447.0,36.9651,36.9741,36.8931,36.9381,92447.0
2016-10-21 10:10:00,41.02,41.05,40.93,40.95,103114.0,36.9471,36.9741,36.866,36.8841,103114.0
2016-10-21 10:15:00,40.95,41.05,40.93,41.01,112561.0,36.8841,36.9741,36.866,36.9381,112561.0
2016-10-21 10:20:00,41.01,41.01,40.91,40.93,184840.0,36.9381,36.9381,36.848,36.866,184840.0
2016-10-21 10:25:00,40.92,40.93,40.85,40.91,84614.0,36.857,36.866,36.794,36.848,84614.0
2016-10-21 10:30:00,40.9,40.97,40.87,40.9,203664.0,36.839,36.9021,36.812,36.839,203664.0
2016-10-21 10:35:00,40.9,40.91,40.83,40.88,240828.0,36.839,36.848,36.776,36.821,240828.0
2016-10-21 10:40:00,40.87,40.93,40.86,40.91,80012.0,36.812,36.866,36.803,36.848,80012.0
2016-10-21 10:45:00,40.91,40.96,40.87,40.93,108413.0,36.848,36.8931,36.812,36.866,108413.0
2016-10-21 10:50:00,40.92,40.96,40.91,40.95,34200.0,36.857,36.8931,36.848,36.8841,34200.0
2016-10-21 10:55:00,40.95,40.99,40.91,40.96,59275.0,36.8841,36.9201,36.848,36.8931,59275.0
2016-10-21 11:00:00,40.95,41.03,40.94,41.01,98219.0,36.8841,36.9561,36.8751,36.9381,98219.0
2016-10-21 11:05:00,41.01,41.15,41.0,41.14,107164.0,36.9381,37.0642,36.9291,37.0552,107164.0
2016-10-21 11:10:00,41.13,41.17,41.1,41.11,54107.0,37.0462,37.0822,37.0192,37.0282,54107.0
2016-10-21 11:15:00,41.1,41.12,41.07,41.09,76147.0,37.0192,37.0372,36.9921,37.0102,76147.0
2016-10-21 11:20:00,41.09,41.09,40.96,40.97,63535.0,37.0102,37.0102,36.8931,36.9021,63535.0
2016-10-21 11:25:00,40.97,40.97,40.9,40.93,53068.0,36.9021,36.9021,36.839,36.866,53068.0
2016-10-21 11:30:00,40.93,40.94,40.85,40.86,64835.0,36.866,36.8751,36.794,36.803,64835.0
2016-10-21 11:35:00,40.86,40.86,40.82,40.83,108410.0,36.803,36.803,36.767,36.776,108410.0
2016-10-21 11:40:00,40.83,40.85,40.8,40.85,75926.0,36.776,36.794,36.749,36.794,75926.0
2016-10-21 11:45:00,40.85,40.95,40.85,40.95,74024.0,36.794,36.8841,36.794,36.8841,74024.0
2016-10-21 11:50:00,40.95,40.96,40.88,40.94,51383.0,36.8841,36.8931,36.821,36.8751,51383.0
2016-10-21 11:55:00,40.94,41.0,40.91,40.93,70524.0,36.8751,36.9291,36.848,36.866,70524.0
2016-10-21 12:00:00,40.93,40.97,40.9,40.93,47205.0,36.866,36.9021,36.839,36.866,47205.0
2016-10-21 12:05:00,40.93,40.96,40.91,40.96,41501.0,36.866,36.8931,36.848,36.8931,41501.0
2016-10-21 12:10:00,40.96,40.97,40.94,40.97,80371.0,36.8931,36.9021,36.8751,36.9021,80371.0
2016-10-21 12:15:00,40.97,41.04,40.96,41.04,28319.0,36.9021,36.9651,36.8931,36.9651,28319.0
2016-10-21 12:20:00,41.03,41.04,40.98,41.0,47983.0,36.9561,36.9651,36.9111,36.9291,47983.0
2016-10-21 12:25:00,41.0,41.01,40.97,40.98,29662.0,36.9291,36.9381,36.9021,36.9111,29662.0
2016-10-21 12:30:00,40.98,40.99,40.96,40.98,22933.0,36.9111,36.9201,36.8931,36.9111,22933.0
2016-10-21 12:35:00,40.98,40.99,40.94,40.96,37701.0,36.9111,36.9201,36.8751,36.8931,37701.0
2016-10-21 12:40:00,40.95,40.98,40.95,40.97,38223.0,36.8841,36.9111,36.8841,36.9021,38223.0
2016-10-21 12:45:00,40.97,40.98,40.95,40.98,26948.0,36.9021,36.9111,36.8841,36.9111,26948.0
2016-10-21 12:50:00,40.98,40.98,40.91,40.91,37095.0,36.9111,36.9111,36.848,36.848,37095.0
2016-10-21 12:55:00,40.91,40.95,40.89,40.91,31123.0,36.848,36.8841,36.83,36.848,31123.0
2016-10-21 13:00:00,40.91,40.92,40.83,40.84,26091.0,36.848,36.857,36.776,36.785,26091.0
2016-10-21 13:05:00,40.84,40.85,40.8,40.82,52001.0,36.785,36.794,36.749,36.767,52001.0
2016-10-21 13:10:00,40.82,40.84,40.81,40.81,27292.0,36.767,36.785,36.758,36.758,27292.0
2016-10-21 13:15:00,40.82,40.88,40.81,40.87,45737.0,36.767,36.821,36.758,36.812,45737.0
2016-10-21 13:20:00,40.87,40.91,40.86,40.86,47815.0,36.812,36.848,36.803,36.803,47815.0
2016-10-21 13:25:00,40.86,40.87,40.78,40.79,42630.0,36.803,36.812,36.7309,36.7399,42630.0
2016-10-21 13:30:00,40.79,40.81,40.75,40.76,72035.0,36.7399,36.758,36.7039,36.7129,72035.0
2016-10-21 13:35:00,40.77,40.77,40.7,40.75,178400.0,36.7219,36.7219,36.6589,36.7039,178400.0
2016-10-21 13:40:00,40.75,40.77,40.72,40.75,56089.0,36.7039,36.7219,36.6769,36.7039,56089.0
2016-10-21 13:45:00,40.75,40.82,40.74,40.8,58779.0,36.7039,36.767,36.6949,36.749,58779.0
2016-10-21 13:50:00,40.8,40.8,40.75,40.76,56750.0,36.749,36.749,36.7039,36.7129,56750.0
2016-10-21 13:55:00,40.76,40.77,40.7,40.7,93847.0,36.7129,36.7219,36.6589,36.6589,93847.0
2016-10-21 14:00:00,40.71,40.71,40.66,40.69,115286.0,36.6679,36.6679,36.6229,36.6499,115286.0
2016-10-21 14:05:00,40.68,40.75,40.68,40.72,83322.0,36.6409,36.7039,36.6409,36.6769,83322.0
2016-10-21 14:10:00,40.72,40.74,40.67,40.73,55660.0,36.6769,36.6949,36.6319,36.6859,55660.0
2016-10-21 14:15:00,40.73,40.76,40.71,40.76,48135.0,36.6859,36.7129,36.6679,36.7129,48135.0
2016-10-21 14:20:00,40.76,40.8,40.73,40.8,80674.0,36.7129,36.749,36.6859,36.749,80674.0
2016-10-21 14:25:00,40.8,40.84,40.79,40.82,91768.0,36.749,36.785,36.7399,36.767,91768.0
2016-10-21 14:30:00,40.82,40.84,40.8,40.83,97067.0,36.767,36.785,36.749,36.776,97067.0
2016-10-21 14:35:00,40.83,40.88,40.82,40.88,83047.0,36.776,36.821,36.767,36.821,83047.0
2016-10-21 14:40:00,40.88,40.9,40.85,40.89,59098.0,36.821,36.839,36.794,36.83,59098.0
2016-10-21 14:45:00,40.89,40.89,40.84,40.87,58464.0,36.83,36.83,36.785,36.812,58464.0
2016-10-21 14:50:00,40.87,40.89,40.84,40.89,59104.0,36.812,36.83,36.785,36.83,59104.0
2016-10-21 14:55:00,40.88,40.93,40.87,40.93,56820.0,36.821,36.866,36.812,36.866,56820.0
2016-10-21 15:00:00,40.93,41.0,40.92,40.95,115233.0,36.866,36.9291,36.857,36.8841,115233.0
2016-10-21 15:05:00,40.95,40.99,40.94,40.94,77049.0,36.8841,36.9201,36.8751,36.8751,77049.0
2016-10-21 15:10:00,40.95,40.98,40.94,40.96,57355.0,36.8841,36.9111,36.8751,36.8931,57355.0
2016-10-21 15:15:00,40.97,41.01,40.96,41.01,77176.0,36.9021,36.9381,36.8931,36.9381,77176.0
2016-10-21 15:20:00,41.01,41.01,40.97,41.0,58110.0,36.9381,36.9381,36.9021,36.9291,58110.0
2016-10-21 15:25:00,41.0,41.05,40.99,41.02,86399.0,36.9291,36.9741,36.9201,36.9471,86399.0
2016-10-21 15:30:00,41.02,41.05,41.02,41.05,138670.0,36.9471,36.9741,36.9471,36.9741,138670.0
2016-10-21 15:35:00,41.05,41.06,41.01,41.06,116465.0,36.9741,36.9831,36.9381,36.9831,116465.0
2016-10-21 15:40:00,41.05,41.06,41.0,41.05,153318.0,36.9741,36.9831,36.9291,36.9741,153318.0
2016-10-21 15:45:00,41.04,41.06,41.02,41.05,201925.0,36.9651,36.9831,36.9471,36.9741,201925.0
2016-10-21 15:50:00,41.05,41.09,41.05,41.05,269350.0,36.9741,37.0102,36.9741,36.9741,269350.0
2016-10-21 15:55:00,41.05,41.23,41.05,41.16,807691.0,36.9741,37.1363,36.9741,37.0732,807691.0
2016-10-24 09:30:00,41.39,41.75,41.39,41.74,278769.0,37.2804,37.6046,37.2804,37.5956,278769.0
2016-10-24 09:35:00,41.72,41.73,41.57,41.59,156301.0,37.5776,37.5866,37.4425,37.4605,156301.0
2016-10-24 09:40:00,41.6,41.64,41.49,41.63,87691.0,37.4695,37.5055,37.3704,37.4965,87691.0
2016-10-24 09:45:00,41.62,41.67,41.58,41.61,219932.0,37.4875,37.5326,37.4515,37.4785,219932.0
2016-10-24 09:50:00,41.61,41.62,41.5,41.51,61966.0,37.4785,37.4875,37.3794,37.3885,61966.0
2016-10-24 09:55:00,41.51,41.52,41.39,41.5,114863.0,37.3885,37.3975,37.2804,37.3794,114863.0
2016-10-24 10:00:00,41.51,41.52,41.31,41.33,105449.0,37.3885,37.3975,37.2083,37.2263,105449.0
2016-10-24 10:05:00,41.33,41.39,41.27,41.27,73469.0,37.2263,37.2804,37.1723,37.1723,73469.0
2016-10-24 10:10:00,41.28,41.35,41.25,41.28,73790.0,37.1813,37.2443,37.1543,37.1813,73790.0
2016-10-24 10:15:00,41.28,41.42,41.26,41.42,114781.0,37.1813,37.3074,37.1633,37.3074,114781.0
2016-10-24 10:20:00,41.42,41.49,41.41,41.44,93758.0,37.3074,37.3704,37.2984,37.3254,93758.0
2016-10-24 10:25:00,41.44,41.52,41.41,41.51,102710.0,37.3254,37.3975,37.2984,37.3885,102710.0
2016-10-24 10:30:00,41.5,41.51,41.4,41.45,53122.0,37.3794,37.3885,37.2894,37.3344,53122.0
2016-10-24 10:35:00,41.45,41.48,41.43,41.45,41073.0,37.3344,37.3614,37.3164,37.3344,41073.0
2016-10-24 10:40:00,41.45,41.45,41.25,41.29,63718.0,37.3344,37.3344,37.1543,37.1903,63718.0
2016-10-24 10:45:00,41.29,41.38,41.29,41.37,50049.0,37.1903,37.2714,37.1903,37.2624,50049.0
2016-10-24 10:50:00,41.37,41.45,41.35,41.44,46138.0,37.2624,37.3344,37.2443,37.3254,46138.0
2016-10-24 10:55:00,41.43,41.45,41.35,41.35,88690.0,37.3164,37.3344,37.2443,37.2443,88690.0
2016-10-24 11:00:00,41.36,41.39,41.3,41.36,62754.0,37.2534,37.2804,37.1993,37.2534,62754.0
2016-10-24 11:05:00,41.37,41.43,41.36,41.41,69909.0,37.2624,37.3164,37.2534,37.2984,69909.0
2016-10-24 11:10:00,41.42,41.43,41.37,41.38,55689.0,37.3074,37.3164,37.2624,37.2714,55689.0
2016-10-24 11:15:00,41.39,41.5,41.39,41.5,92042.0,37.2804,37.3794,37.2804,37.3794,92042.0
2016-10-24 11:20:00,41.5,41.5,41.42,41.43,47254.0,37.3794,37.3794,37.3074,37.3164,47254.0
2016-10-24 11:25:00,41.43,41.44,41.36,41.37,38093.0,37.3164,37.3254,37.2534,37.2624,38093.0
2016-10-24 11:30:00,41.37,41.41,41.35,41.39,43050.0,37.2624,37.2984,37.2443,37.2804,43050.0
2016-10-24 11:35:00,41.38,41.42,41.37,41.41,41178.0,37.2714,37.3074,37.2624,37.2984,41178.0
2016-10-24 11:40:00,41.41,41.42,41.3,41.3,156242.0,37.2984,37.3074,37.1993,37.1993,156242.0
2016-10-24 11:45:00,41.31,41.41,41.29,41.4,43842.0,37.2083,37.2984,37.1903,37.2894,43842.0
2016-10-24 11:50:00,41.4,41.48,41.39,41.47,52936.0,37.2894,37.3614,37.2804,37.3524,52936.0
2016-10-24 11:55:00,41.47,41.48,41.43,41.46,79776.0,37.3524,37.3614,37.3164,37.3434,79776.0
2016-10-24 12:00:00,41.45,41.47,41.4,41.41,61138.0,37.3344,37.3524,37.2894,37.2984,61138.0
2016-10-24 12:05:00,41.4,41.45,41.39,41.44,28841.0,37.2894,37.3344,37.2804,37.3254,28841.0
2016-10-24 12:10:00,41.44,41.44,41.39,41.4,45041.0,37.3254,37.3254,37.2804,37.2894,45041.0
2016-10-24 12:15:00,41.4,41.41,41.35,41.39,40609.0,37.2894,37.2984,37.2443,37.2804,40609.0
2016-10-24 12:20:00,41.38,41.4,41.35,41.37,27190.0,37.2714,37.2894,37.2443,37.2624,27190.0
2016-10-24 12:25:00,41.37,41.4,41.36,41.39,35991.0,37.2624,37.2894,37.2534,37.2804,35991.0
2016-10-24 12:30:00,41.38,41.39,41.32,41.33,32520.0,37.2714,37.2804,37.2173,37.2263,32520.0
2016-10-24 12:35:00,41.33,41.33,41.26,41.27,41247.0,37.2263,37.2263,37.1633,37.1723,41247.0
2016-10-24 12:40:00,41.27,41.28,41.25,41.27,23726.0,37.1723,37.1813,37.1543,37.1723,23726.0
2016-10-24 12:45:00,41.28,41.42,41.28,41.41,204946.0,37.1813,37.3074,37.1813,37.2984,204946.0
2016-10-24 12:50:00,41.4,41.41,41.38,41.38,53129.0,37.2894,37.2984,37.2714,37.2714,53129.0
2016-10-24 12:55:00,41.38,41.44,41.37,41.41,39280.0,37.2714,37.3254,37.2624,37.2984,39280.0
2016-10-24 13:00:00,41.41,41.44,41.4,41.41,28190.0,37.2984,37.3254,37.2894,37.2984,28190.0
2016-10-24 13:05:00,41.42,41.44,41.4,41.41,18003.0,37.3074,37.3254,37.2894,37.2984,18003.0
2016-10-24 13:10:00,41.42,41.44,41.4,41.43,27159.0,37.3074,37.3254,37.2894,37.3164,27159.0
2016-10-24 13:15:00,41.43,41.44,41.41,41.41,23638.0,37.3164,37.3254,37.2984,37.2984,23638.0
2016-10-24 13:20:00,41.41,41.45,41.41,41.45,31503.0,37.2984,37.3344,37.2984,37.3344,31503.0
2016-10-24 13:25:00,41.44,41.45,41.43,41.45,17620.0,37.3254,37.3344,37.3164,37.3344,17620.0
2016-10-24 13:30:00,41.45,41.46,41.42,41.44,61585.0,37.3344,37.3434,37.3074,37.3254,61585.0
2016-10-24 13:35:00,41.44,41.46,41.43,41.43,26835.0,37.3254,37.3434,37.3164,37.3164,26835.0
2016-10-24 13:40:00,41.44,41.48,41.43,41.48,50343.0,37.3254,37.3614,37.3164,37.3614,50343.0
2016-10-24 13:45:00,41.48,41.48,41.44,41.45,25279.0,37.3614,37.3614,37.3254,37.3344,25279.0
2016-10-24 13:50:00,41.44,41.46,41.43,41.44,50175.0,37.3254,37.3434,37.3164,37.3254,50175.0
2016-10-24 13:55:00,41.44,41.46,41.43,41.45,40357.0,37.3254,37.3434,37.3164,37.3344,40357.0
2016-10-24 14:00:00,41.44,41.46,41.42,41.43,38981.0,37.3254,37.3434,37.3074,37.3164,38981.0
2016-10-24 14:05:00,41.43,41.44,41.35,41.36,168684.0,37.3164,37.3254,37.2443,37.2534,168684.0
2016-10-24 14:10:00,41.36,41.36,41.31,41.33,64858.0,37.2534,37.2534,37.2083,37.2263,64858.0
2016-10-24 14:15:00,41.33,41.34,41.29,41.3,38365.0,37.2263,37.2353,37.1903,37.1993,38365.0
2016-10-24 14:20:00,41.3,41.33,41.29,41.32,89408.0,37.1993,37.2263,37.1903,37.2173,89408.0
2016-10-24 14:25:00,41.32,41.35,41.3,41.3,68252.0,37.2173,37.2443,37.1993,37.1993,68252.0
2016-10-24 14:30:00,41.3,41.31,41.27,41.27,30679.0,37.1993,37.2083,37.1723,37.1723,30679.0
2016-10-24 14:35:00,41.27,41.31,41.23,41.23,79539.0,37.1723,37.2083,37.1363,37.1363,79539.0
2016-10-24 14:40:00,41.23,41.26,41.21,41.23,40038.0,37.1363,37.1633,37.1182,37.1363,40038.0
2016-10-24 14:45:00,41.23,41.25,41.22,41.25,42024.0,37.1363,37.1543,37.1273,37.1543,42024.0
2016-10-24 14:50:00,41.24,41.25,41.15,41.16,68447.0,37.1453,37.1543,37.0642,37.0732,68447.0
2016-10-24 14:55:00,41.17,41.2,41.16,41.19,58933.0,37.0822,37.1092,37.0732,37.1002,58933.0
2016-10-24 15:00:00,41.19,41.24,41.18,41.23,122979.0,37.1002,37.1453,37.0912,37.1363,122979.0
2016-10-24 15:05:00,41.24,41.31,41.23,41.31,144511.0,37.1453,37.2083,37.1363,37.2083,144511.0
2016-10-24 15:10:00,41.31,41.36,41.3,41.36,138930.0,37.2083,37.2534,37.1993,37.2534,138930.0
2016-10-24 15:15:00,41.36,41.37,41.34,41.35,84396.0,37.2534,37.2624,37.2353,37.2443,84396.0
2016-10-24 15:20:00,41.34,41.37,41.31,41.37,91291.0,37.2353,37.2624,37.2083,37.2624,91291.0
2016-10-24 15:25:00,41.36,41.38,41.34,41.38,63728.0,37.2534,37.2714,37.2353,37.2714,63728.0
2016-10-24 15:30:00,41.38,41.42,41.36,41.4,114390.0,37.2714,37.3074,37.2534,37.2894,114390.0
2016-10-24 15:35:00,41.39,41.42,41.39,41.39,119130.0,37.2804,37.3074,37.2804,37.2804,119130.0
2016-10-24 15:40:00,41.39,41.4,41.32,41.36,129511.0,37.2804,37.2894,37.2173,37.2534,129511.0
2016-10-24 15:45:00,41.36,41.37,41.35,41.36,118234.0,37.2534,37.2624,37.2443,37.2534,118234.0
2016-10-24 15:50:00,41.35,41.39,41.33,41.34,275736.0,37.2443,37.2804,37.2263,37.2353,275736.0
2016-10-24 15:55:00,41.33,41.39,41.32,41.36,482096.0,37.2263,37.2804,37.2173,37.2534,482096.0
2016-10-25 09:30:00,41.2,41.38,40.98,41.29,273000.0,37.1092,37.2714,36.9111,37.1903,273000.0
2016-10-25 09:35:00,41.28,41.39,41.2,41.24,122003.0,37.1813,37.2804,37.1092,37.1453,122003.0
2016-10-25 09:40:00,41.24,41.3,41.17,41.17,103076.0,37.1453,37.1993,37.0822,37.0822,103076.0
2016-10-25 09:45:00,41.18,41.18,41.07,41.15,155813.0,37.0912,37.0912,36.9921,37.0642,155813.0
2016-10-25 09:50:00,41.15,41.2,41.0,41.18,135354.0,37.0642,37.1092,36.9291,37.0912,135354.0
2016-10-25 09:55:00,41.19,41.23,41.11,41.18,64647.0,37.1002,37.1363,37.0282,37.0912,64647.0
2016-10-25 10:00:00,41.19,41.21,41.14,41.18,76229.0,37.1002,37.1182,37.0552,37.0912,76229.0
2016-10-25 10:05:00,41.19,41.23,41.15,41.2,89393.0,37.1002,37.1363,37.0642,37.1092,89393.0
2016-10-25 10:10:00,41.21,41.4,41.19,41.39,129176.0,37.1182,37.2894,37.1002,37.2804,129176.0
2016-10-25 10:15:00,41.39,41.89,41.35,41.74,463844.0,37.2804,37.7307,37.2443,37.5956,463844.0
2016-10-25 10:20:00,41.74,41.75,41.47,41.53,389900.0,37.5956,37.6046,37.3524,37.4065,389900.0
2016-10-25 10:25:00,41.51,41.53,41.37,41.45,114473.0,37.3885,37.4065,37.2624,37.3344,114473.0
2016-10-25 10:30:00,41.45,41.46,41.32,41.33,88137.0,37.3344,37.3434,37.2173,37.2263,88137.0
2016-10-25 10:35:00,41.33,41.37,41.24,41.25,255472.0,37.2263,37.2624,37.1453,37.1543,255472.0
2016-10-25 10:40:00,41.25,41.28,41.18,41.2,140058.0,37.1543,37.1813,37.0912,37.1092,140058.0
2016-10-25 10:45:00,41.19,41.23,41.09,41.23,141602.0,37.1002,37.1363,37.0102,37.1363,141602.0
2016-10-25 10:50:00,41.23,41.23,41.14,41.14,64153.0,37.1363,37.1363,37.0552,37.0552,64153.0
2016-10-25 10:55:00,41.15,41.16,41.04,41.1,69022.0,37.0642,37.0732,36.9651,37.0192,69022.0
2016-10-25 11:00:00,41.1,41.2,41.09,41.18,51655.0,37.0192,37.1092,37.0102,37.0912,51655.0
2016-10-25 11:05:00,41.18,41.21,41.15,41.18,52607.0,37.0912,37.1182,37.0642,37.0912,52607.0
2016-10-25 11:10:00,41.17,41.21,41.13,41.14,54356.0,37.0822,37.1182,37.0462,37.0552,54356.0
2016-10-25 11:15:00,41.15,41.19,41.11,41.11,51007.0,37.0642,37.1002,37.0282,37.0282,51007.0
2016-10-25 11:20:00,41.11,41.12,41.03,41.05,67371.0,37.0282,37.0372,36.9561,36.9741,67371.0
2016-10-25 11:25:00,41.06,41.13,41.05,41.09,48416.0,36.9831,37.0462,36.9741,37.0102,48416.0
2016-10-25 11:30:00,41.09,41.17,41.09,41.14,39540.0,37.0102,37.0822,37.0102,37.0552,39540.0
2016-10-25 11:35:00,41.15,41.15,41.11,41.14,37118.0,37.0642,37.0642,37.0282,37.0552,37118.0
2016-10-25 11:40:00,41.15,41.2,41.12,41.14,59489.0,37.0642,37.1092,37.0372,37.0552,59489.0
2016-10-25 11:45:00,41.15,41.17,41.12,41.14,40671.0,37.0642,37.0822,37.0372,37.0552,40671.0
2016-10-25 11:50:00,41.14,41.14,41.1,41.12,34588.0,37.0552,37.0552,37.0192,37.0372,34588.0
2016-10-25 11:55:00,41.12,41.15,41.1,41.14,37439.0,37.0372,37.0642,37.0192,37.0552,37439.0
2016-10-25 12:00:00,41.14,41.24,41.13,41.22,84599.0,37.0552,37.1453,37.0462,37.1273,84599.0
2016-10-25 12:05:00,41.22,41.25,41.17,41.18,106310.0,37.1273,37.1543,37.0822,37.0912,106310.0
2016-10-25 12:10:00,41.18,41.21,41.14,41.15,26550.0,37.0912,37.1182,37.0552,37.0642,26550.0
2016-10-25 12:15:00,41.14,41.16,41.09,41.14,58348.0,37.0552,37.0732,37.0102,37.0552,58348.0
2016-10-25 12:20:00,41.15,41.17,41.11,41.13,24782.0,37.0642,37.0822,37.0282,37.0462,24782.0
2016-10-25 12:25:00,41.13,41.13,41.1,41.11,14748.0,37.0462,37.0462,37.0192,37.0282,14748.0
2016-10-25 12:30:00,41.1,41.13,41.09,41.12,44643.0,37.0192,37.0462,37.0102,37.0372,44643.0
2016-10-25 12:35:00,41.11,41.13,41.08,41.13,45717.0,37.0282,37.0462,37.0012,37.0462,45717.0
2016-10-25 12:40:00,41.13,41.13,41.05,41.06,32741.0,37.0462,37.0462,36.9741,36.9831,32741.0
2016-10-25 12:45:00,41.07,41.13,41.04,41.12,47495.0,36.9921,37.0462,36.9651,37.0372,47495.0
2016-10-25 12:50:00,41.12,41.13,41.06,41.07,23534.0,37.0372,37.0462,36.9831,36.9921,23534.0
2016-10-25 12:55:00,41.07,41.11,41.06,41.11,36829.0,36.9921,37.0282,36.9831,37.0282,36829.0
2016-10-25 13:00:00,41.11,41.12,41.08,41.09,27175.0,37.0282,37.0372,37.0012,37.0102,27175.0
2016-10-25 13:05:00,41.09,41.11,41.06,41.07,22504.0,37.0102,37.0282,36.9831,36.9921,22504.0
2016-10-25 13:10:00,41.07,41.09,41.05,41.08,35996.0,36.9921,37.0102,36.9741,37.0012,35996.0
2016-10-25 13:15:00,41.08,41.09,41.07,41.09,28176.0,37.0012,37.0102,36.9921,37.0102,28176.0
2016-10-25 13:20:00,41.09,41.09,41.07,41.08,36300.0,37.0102,37.0102,36.9921,37.0012,36300.0
2016-10-25 13:25:00,41.08,41.09,41.04,41.04,28480.0,37.0012,37.0102,36.9651,36.9651,28480.0
2016-10-25 13:30:00,41.05,41.1,41.04,41.1,40599.0,36.9741,37.0192,36.9651,37.0192,40599.0
2016-10-25 13:35:00,41.09,41.1,41.05,41.05,27385.0,37.0102,37.0192,36.9741,36.9741,27385.0
2016-10-25 13:40:00,41.06,41.1,41.05,41.06,38239.0,36.9831,37.0192,36.9741,36.9831,38239.0
2016-10-25 13:45:00,41.05,41.09,41.05,41.08,32949.0,36.9741,37.0102,36.9741,37.0012,32949.0
2016-10-25 13:50:00,41.09,41.1,41.07,41.07,36747.0,37.0102,37.0192,36.9921,36.9921,36747.0
2016-10-25 13:55:00,41.08,41.08,41.04,41.05,29151.0,37.0012,37.0012,36.9651,36.9741,29151.0
2016-10-25 14:00:00,41.04,41.05,41.01,41.03,110076.0,36.9651,36.9741,36.9381,36.9561,110076.0
2016-10-25 14:05:00,41.02,41.05,40.96,41.05,74935.0,36.9471,36.9741,36.8931,36.9741,74935.0
2016-10-25 14:10:00,41.05,41.08,41.04,41.04,30990.0,36.9741,37.0012,36.9651,36.9651,30990.0
2016-10-25 14:15:00,41.04,41.05,41.02,41.02,28480.0,36.9651,36.9741,36.9471,36.9471,28480.0
2016-10-25 14:20:00,41.02,41.03,40.96,40.99,51305.0,36.9471,36.9561,36.8931,36.9201,51305.0
2016-10-25 14:25:00,41.0,41.03,40.96,41.03,48435.0,36.9291,36.9561,36.8931,36.9561,48435.0
2016-10-25 14:30:00,41.02,41.07,41.01,41.04,35654.0,36.9471,36.9921,36.9381,36.9651,35654.0
2016-10-25 14:35:00,41.04,41.05,41.02,41.03,18090.0,36.9651,36.9741,36.9471,36.9561,18090.0
2016-10-25 14:40:00,41.02,41.03,41.01,41.01,24135.0,36.9471,36.9561,36.9381,36.9381,24135.0
2016-10-25 14:45:00,41.01,41.03,40.99,40.99,38174.0,36.9381,36.9561,36.9201,36.9201,38174.0
2016-10-25 14:50:00,40.99,41.02,40.97,40.98,39061.0,36.9201,36.9471,36.9021,36.9111,39061.0
2016-10-25 14:55:00,40.98,40.99,40.95,40.98,50219.0,36.9111,36.9201,36.8841,36.9111,50219.0
2016-10-25 15:00:00,40.98,41.0,40.95,40.96,65386.0,36.9111,36.9291,36.8841,36.8931,65386.0
2016-10-25 15:05:00,40.96,41.02,40.95,41.02,301222.0,36.8931,36.9471,36.8841,36.9471,301222.0
2016-10-25 15:10:00,41.02,41.03,40.99,41.03,286775.0,36.9471,36.9561,36.9201,36.9561,286775.0
2016-10-25 15:15:00,41.03,41.13,41.02,41.12,166768.0,36.9561,37.0462,36.9471,37.0372,166768.0
2016-10-25 15:20:00,41.12,41.21,41.11,41.17,227629.0,37.0372,37.1182,37.0282,37.0822,227629.0
2016-10-25 15:25:00,41.17,41.2,41.14,41.16,86250.0,37.0822,37.1092,37.0552,37.0732,86250.0
2016-10-25 15:30:00,41.16,41.16,41.12,41.15,136514.0,37.0732,37.0732,37.0372,37.0642,136514.0
2016-10-25 15:35:00,41.15,41.16,41.12,41.13,104218.0,37.0642,37.0732,37.0372,37.0462,104218.0
2016-10-25 15:40:00,41.13,41.13,41.07,41.09,188670.0,37.0462,37.0462,36.9921,37.0102,188670.0
2016-10-25 15:45:00,41.09,41.13,41.02,41.13,355441.0,37.0102,37.0462,36.9471,37.0462,355441.0
2016-10-25 15:50:00,41.12,41.16,41.09,41.15,415284.0,37.0372,37.0732,37.0102,37.0642,415284.0
2016-10-25 15:55:00,41.16,41.23,41.15,41.23,599540.0,37.0732,37.1363,37.0642,37.1363,599540.0
2016-10-26 09:30:00,40.15,40.49,40.05,40.41,455048.0,36.1635,36.4697,36.0734,36.3977,455048.0
2016-10-26 09:35:00,40.42,40.67,40.27,40.43,233503.0,36.4067,36.6319,36.2716,36.4157,233503.0
2016-10-26 09:40:00,40.45,40.63,40.4,40.63,177771.0,36.4337,36.5958,36.3887,36.5958,177771.0
2016-10-26 09:45:00,40.63,40.67,40.47,40.63,239780.0,36.5958,36.6319,36.4517,36.5958,239780.0
2016-10-26 09:50:00,40.62,40.68,40.51,40.57,299856.0,36.5868,36.6409,36.4877,36.5418,299856.0
2016-10-26 09:55:00,40.55,40.65,40.54,40.59,201838.0,36.5238,36.6138,36.5148,36.5598,201838.0
2016-10-26 10:00:00,40.59,40.62,40.48,40.61,182980.0,36.5598,36.5868,36.4607,36.5778,182980.0
2016-10-26 10:05:00,40.61,40.63,40.44,40.63,285845.0,36.5778,36.5958,36.4247,36.5958,285845.0
2016-10-26 10:10:00,40.63,40.63,40.45,40.47,183859.0,36.5958,36.5958,36.4337,36.4517,183859.0
2016-10-26 10:15:00,40.47,40.65,40.47,40.65,156479.0,36.4517,36.6138,36.4517,36.6138,156479.0
2016-10-26 10:20:00,40.64,40.7,40.63,40.69,156553.0,36.6048,36.6589,36.5958,36.6499,156553.0
2016-10-26 10:25:00,40.7,40.79,40.67,40.72,167127.0,36.6589,36.7399,36.6319,36.6769,167127.0
2016-10-26 10:30:00,40.72,40.76,40.64,40.76,141684.0,36.6769,36.7129,36.6048,36.7129,141684.0
2016-10-26 10:35:00,40.76,40.88,40.74,40.75,165140.0,36.7129,36.821,36.6949,36.7039,165140.0
2016-10-26 10:40:00,40.74,40.85,40.73,40.84,125692.0,36.6949,36.794,36.6859,36.785,125692.0
2016-10-26 10:45:00,40.84,40.89,40.77,40.87,115563.0,36.785,36.83,36.7219,36.812,115563.0
2016-10-26 10:50:00,40.88,40.89,40.81,40.84,79171.0,36.821,36.83,36.758,36.785,79171.0
2016-10-26 10:55:00,40.84,40.98,40.82,40.96,152462.0,36.785,36.9111,36.767,36.8931,152462.0
2016-10-26 11:00:00,40.96,40.98,40.91,40.98,73775.0,36.8931,36.9111,36.848,36.9111,73775.0
2016-10-26 11:05:00,40.98,41.07,40.97,41.02,192844.0,36.9111,36.9921,36.9021,36.9471,192844.0
2016-10-26 11:10:00,41.02,41.18,40.98,41.17,185817.0,36.9471,37.0912,36.9111,37.0822,185817.0
2016-10-26 11:15:00,41.16,41.23,41.13,41.14,84216.0,37.0732,37.1363,37.0462,37.0552,84216.0
2016-10-26 11:20:00,41.14,41.14,41.02,41.12,83106.0,37.0552,37.0552,36.9471,37.0372,83106.0
2016-10-26 11:25:00,41.12,41.17,41.09,41.15,89587.0,37.0372,37.0822,37.0102,37.0642,89587.0
2016-10-26 11:30:00,41.15,41.22,41.12,41.19,104543.0,37.0642,37.1273,37.0372,37.1002,104543.0
2016-10-26 11:35:00,41.19,41.19,41.07,41.15,111703.0,37.1002,37.1002,36.9921,37.0642,111703.0
2016-10-26 11:40:00,41.15,41.21,41.14,41.19,80607.0,37.0642,37.1182,37.0552,37.1002,80607.0
2016-10-26 11:45:00,41.18,41.28,41.16,41.25,141816.0,37.0912,37.1813,37.0732,37.1543,141816.0
2016-10-26 11:50:00,41.25,41.34,41.17,41.34,175099.0,37.1543,37.2353,37.0822,37.2353,175099.0
2016-10-26 11:55:00,41.34,41.43,41.33,41.41,175192.0,37.2353,37.3164,37.2263,37.2984,175192.0
2016-10-26 12:00:00,41.4,41.47,41.4,41.41,166505.0,37.2894,37.3524,37.2894,37.2984,166505.0
2016-10-26 12:05:00,41.41,41.49,41.41,41.48,114380.0,37.2984,37.3704,37.2984,37.3614,114380.0
2016-10-26 12:10:00,41.48,41.54,41.46,41.52,133801.0,37.3614,37.4155,37.3434,37.3975,133801.0
2016-10-26 12:15:00,41.52,41.53,41.4,41.41,73426.0,37.3975,37.4065,37.2894,37.2984,73426.0
2016-10-26 12:20:00,41.41,41.48,41.39,41.39,128339.0,37.2984,37.3614,37.2804,37.2804,128339.0
2016-10-26 12:25:00,41.4,41.41,41.35,41.38,70625.0,37.2894,37.2984,37.2443,37.2714,70625.0
2016-10-26 12:30:00,41.38,41.4,41.34,41.35,48224.0,37.2714,37.2894,37.2353,37.2443,48224.0
2016-10-26 12:35:00,41.36,41.46,41.31,41.46,128537.0,37.2534,37.3434,37.2083,37.3434,128537.0
2016-10-26 12:40:00,41.47,41.69,41.45,41.69,622625.0,37.3524,37.5506,37.3344,37.5506,622625.0
2016-10-26 12:45:00,41.69,41.96,41.63,41.96,533526.0,37.5506,37.7938,37.4965,37.7938,533526.0
2016-10-26 12:50:00,41.95,42.17,41.93,42.15,514551.0,37.7848,37.9829,37.7668,37.9649,514551.0
2016-10-26 12:55:00,42.17,42.3,42.11,42.26,612562.0,37.9829,38.1,37.9289,38.064,612562.0
2016-10-26 13:00:00,42.27,42.37,42.14,42.33,391941.0,38.073,38.1631,37.9559,38.127,391941.0
2016-10-26 13:05:00,42.34,42.41,42.01,42.01,220247.0,38.136,38.1991,37.8388,37.8388,220247.0
2016-10-26 13:10:00,42.01,42.02,41.82,41.84,109409.0,37.8388,37.8478,37.6677,37.6857,109409.0
2016-10-26 13:15:00,41.83,41.97,41.79,41.88,166789.0,37.6767,37.8028,37.6407,37.7217,166789.0
2016-10-26 13:20:00,41.88,41.93,41.76,41.77,80260.0,37.7217,37.7668,37.6136,37.6226,80260.0
2016-10-26 13:25:00,41.76,41.9,41.71,41.9,121515.0,37.6136,37.7397,37.5686,37.7397,121515.0
2016-10-26 13:30:00,41.9,42.03,41.84,41.91,287292.0,37.7397,37.8568,37.6857,37.7487,287292.0
2016-10-26 13:35:00,41.92,41.97,41.88,41.88,78595.0,37.7577,37.8028,37.7217,37.7217,78595.0
2016-10-26 13:40:00,41.88,41.9,41.76,41.76,168574.0,37.7217,37.7397,37.6136,37.6136,168574.0
2016-10-26 13:45:00,41.76,41.79,41.7,41.77,94121.0,37.6136,37.6407,37.5596,37.6226,94121.0
2016-10-26 13:50:00,41.77,41.79,41.67,41.68,67602.0,37.6226,37.6407,37.5326,37.5416,67602.0
2016-10-26 13:55:00,41.68,41.77,41.67,41.72,112665.0,37.5416,37.6226,37.5326,37.5776,112665.0
2016-10-26 14:00:00,41.73,41.75,41.63,41.66,83781.0,37.5866,37.6046,37.4965,37.5236,83781.0
2016-10-26 14:05:00,41.66,41.72,41.59,41.7,102363.0,37.5236,37.5776,37.4605,37.5596,102363.0
2016-10-26 14:10:00,41.7,41.73,41.65,41.72,62960.0,37.5596,37.5866,37.5146,37.5776,62960.0
2016-10-26 14:15:00,41.73,41.73,41.56,41.56,119841.0,37.5866,37.5866,37.4335,37.4335,119841.0
2016-10-26 14:20:00,41.56,41.62,41.54,41.54,77557.0,37.4335,37.4875,37.4155,37.4155,77557.0
2016-10-26 14:25:00,41.55,41.57,41.51,41.54,84966.0,37.4245,37.4425,37.3885,37.4155,84966.0
2016-10-26 14:30:00,41.55,41.59,41.53,41.56,100507.0,37.4245,37.4605,37.4065,37.4335,100507.0
2016-10-26 14:35:00,41.55,41.59,41.54,41.59,45211.0,37.4245,37.4605,37.4155,37.4605,45211.0
2016-10-26 14:40:00,41.59,41.6,41.54,41.57,54726.0,37.4605,37.4695,37.4155,37.4425,54726.0
2016-10-26 14:45:00,41.58,41.58,41.5,41.5,56320.0,37.4515,37.4515,37.3794,37.3794,56320.0
2016-10-26 14:50:00,41.5,41.52,41.47,41.5,40219.0,37.3794,37.3975,37.3524,37.3794,40219.0
2016-10-26 14:55:00,41.5,41.55,41.48,41.52,150802.0,37.3794,37.4245,37.3614,37.3975,150802.0
2016-10-26 15:00:00,41.52,41.52,41.45,41.46,40757.0,37.3975,37.3975,37.3344,37.3434,40757.0
2016-10-26 15:05:00,41.46,41.48,41.4,41.43,74772.0,37.3434,37.3614,37.2894,37.3164,74772.0
2016-10-26 15:10:00,41.43,41.51,41.42,41.43,112932.0,37.3164,37.3885,37.3074,37.3164,112932.0
2016-10-26 15:15:00,41.43,41.49,41.4,41.43,109534.0,37.3164,37.3704,37.2894,37.3164,109534.0
2016-10-26 15:20:00,41.44,41.48,41.42,41.45,78875.0,37.3254,37.3614,37.3074,37.3344,78875.0
2016-10-26 15:25:00,41.44,41.45,41.37,41.38,96446.0,37.3254,37.3344,37.2624,37.2714,96446.0
2016-10-26 15:30:00,41.38,41.39,41.34,41.34,70104.0,37.2714,37.2804,37.2353,37.2353,70104.0
2016-10-26 15:35:00,41.34,41.35,41.3,41.35,153269.0,37.2353,37.2443,37.1993,37.2443,153269.0
2016-10-26 15:40:00,41.34,41.35,41.31,41.32,159354.0,37.2353,37.2443,37.2083,37.2173,159354.0
2016-10-26 15:45:00,41.32,41.44,41.31,41.4,280792.0,37.2173,37.3254,37.2083,37.2894,280792.0
2016-10-26 15:50:00,41.39,41.4,41.34,41.37,219269.0,37.2804,37.2894,37.2353,37.2624,219269.0
2016-10-26 15:55:00,41.36,41.42,41.35,41.41,399495.0,37.2534,37.3074,37.2443,37.2984,399495.0
2016-10-27 09:30:00,41.62,42.25,41.6,41.75,252889.0,37.4875,38.055,37.4695,37.6046,252889.0
2016-10-27 09:35:00,41.73,41.73,41.23,41.26,203342.0,37.5866,37.5866,37.1363,37.1633,203342.0
2016-10-27 09:40:00,41.24,41.31,41.07,41.27,191344.0,37.1453,37.2083,36.9921,37.1723,191344.0
2016-10-27 09:45:00,41.26,41.28,41.18,41.23,236774.0,37.1633,37.1813,37.0912,37.1363,236774.0
2016-10-27 09:50:00,41.24,41.37,41.23,41.35,192193.0,37.1453,37.2624,37.1363,37.2443,192193.0
2016-10-27 09:55:00,41.34,41.48,41.33,41.42,92275.0,37.2353,37.3614,37.2263,37.3074,92275.0
2016-10-27 10:00:00,41.42,41.46,41.3,41.31,80000.0,37.3074,37.3434,37.1993,37.2083,80000.0
2016-10-27 10:05:00,41.3,41.37,41.24,41.25,81048.0,37.1993,37.2624,37.1453,37.1543,81048.0
2016-10-27 10:10:00,41.25,41.3,41.2,41.21,97775.0,37.1543,37.1993,37.1092,37.1182,97775.0
2016-10-27 10:15:00,41.22,41.3,41.18,41.19,71354.0,37.1273,37.1993,37.0912,37.1002,71354.0
2016-10-27 10:20:00,41.19,41.2,41.08,41.11,83817.0,37.1002,37.1092,37.0012,37.0282,83817.0
2016-10-27 10:25:00,41.12,41.29,41.08,41.27,73694.0,37.0372,37.1903,37.0012,37.1723,73694.0
2016-10-27 10:30:00,41.27,41.29,41.16,41.16,63848.0,37.1723,37.1903,37.0732,37.0732,63848.0
2016-10-27 10:35:00,41.16,41.23,41.08,41.23,93541.0,37.0732,37.1363,37.0012,37.1363,93541.0
2016-10-27 10:40:00,41.23,41.38,41.22,41.37,135230.0,37.1363,37.2714,37.1273,37.2624,135230.0
2016-10-27 10:45:00,41.37,41.42,41.33,41.36,150636.0,37.2624,37.3074,37.2263,37.2534,150636.0
2016-10-27 10:50:00,41.36,41.43,41.3,41.31,71291.0,37.2534,37.3164,37.1993,37.2083,71291.0
2016-10-27 10:55:00,41.31,41.32,41.26,41.3,366007.0,37.2083,37.2173,37.1633,37.1993,366007.0
2016-10-27 11:00:00,41.3,41.31,41.24,41.24,143192.0,37.1993,37.2083,37.1453,37.1453,143192.0
2016-10-27 11:05:00,41.23,41.24,41.14,41.23,76963.0,37.1363,37.1453,37.0552,37.1363,76963.0
2016-10-27 11:10:00,41.22,41.23,41.1,41.11,82227.0,37.1273,37.1363,37.0192,37.0282,82227.0
2016-10-27 11:15:00,41.11,41.12,41.06,41.06,105313.0,37.0282,37.0372,36.9831,36.9831,105313.0
2016-10-27 11:20:00,41.07,41.07,40.95,40.96,101656.0,36.9921,36.9921,36.8841,36.8931,101656.0
2016-10-27 11:25:00,40.96,41.02,40.93,40.96,51181.0,36.8931,36.9471,36.866,36.8931,51181.0
2016-10-27 11:30:00,40.96,41.06,40.95,40.98,55990.0,36.8931,36.9831,36.8841,36.9111,55990.0
2016-10-27 11:35:00,40.98,41.05,40.92,41.01,123598.0,36.9111,36.9741,36.857,36.9381,123598.0
2016-10-27 11:40:00,41.01,41.08,41.0,41.08,62242.0,36.9381,37.0012,36.9291,37.0012,62242.0
2016-10-27 11:45:00,41.09,41.14,41.08,41.13,52352.0,37.0102,37.0552,37.0012,37.0462,52352.0
2016-10-27 11:50:00,41.13,41.15,41.09,41.13,31430.0,37.0462,37.0642,37.0102,37.0462,31430.0
2016-10-27 11:55:00,41.13,41.24,41.12,41.23,159235.0,37.0462,37.1453,37.0372,37.1363,159235.0
2016-10-27 12:00:00,41.22,41.23,41.19,41.21,58380.0,37.1273,37.1363,37.1002,37.1182,58380.0
2016-10-27 12:05:00,41.21,41.74,41.2,41.61,531294.0,37.1182,37.5956,37.1092,37.4785,531294.0
2016-10-27 12:10:00,41.61,41.62,41.46,41.5,401651.0,37.4785,37.4875,37.3434,37.3794,401651.0
2016-10-27 12:15:00,41.5,41.61,41.49,41.54,124600.0,37.3794,37.4785,37.3704,37.4155,124600.0
2016-10-27 12:20:00,41.54,41.57,41.51,41.52,56363.0,37.4155,37.4425,37.3885,37.3975,56363.0
2016-10-27 12:25:00,41.51,41.64,41.51,41.57,90115.0,37.3885,37.5055,37.3885,37.4425,90115.0
2016-10-27 12:30:00,41.56,41.56,41.38,41.38,101830.0,37.4335,37.4335,37.2714,37.2714,101830.0
2016-10-27 12:35:00,41.38,41.4,41.26,41.29,111947.0,37.2714,37.2894,37.1633,37.1903,111947.0
2016-10-27 12:40:00,41.29,41.36,41.25,41.32,93741.0,37.1903,37.2534,37.1543,37.2173,93741.0
2016-10-27 12:45:00,41.31,41.35,41.23,41.31,86398.0,37.2083,37.2443,37.1363,37.2083,86398.0
2016-10-27 12:50:00,41.32,41.32,41.2,41.29,88469.0,37.2173,37.2173,37.1092,37.1903,88469.0
2016-10-27 12:55:00,41.29,41.32,41.26,41.29,53203.0,37.1903,37.2173,37.1633,37.1903,53203.0
2016-10-27 13:00:00,41.3,41.48,41.3,41.47,81395.0,37.1993,37.3614,37.1993,37.3524,81395.0
2016-10-27 13:05:00,41.48,41.5,41.4,41.46,90595.0,37.3614,37.3794,37.2894,37.3434,90595.0
2016-10-27 13:10:00,41.44,41.6,41.41,41.56,65345.0,37.3254,37.4695,37.2984,37.4335,65345.0
2016-10-27 13:15:00,41.56,41.6,41.53,41.54,70978.0,37.4335,37.4695,37.4065,37.4155,70978.0
2016-10-27 13:20:00,41.54,41.54,41.4,41.4,69101.0,37.4155,37.4155,37.2894,37.2894,69101.0
2016-10-27 13:25:00,41.4,41.51,41.4,41.44,70654.0,37.2894,37.3885,37.2894,37.3254,70654.0
2016-10-27 13:30:00,41.44,41.44,41.3,41.31,78533.0,37.3254,37.3254,37.1993,37.2083,78533.0
2016-10-27 13:35:00,41.32,41.41,41.29,41.39,45549.0,37.2173,37.2984,37.1903,37.2804,45549.0
2016-10-27 13:40:00,41.39,41.39,41.31,41.38,40763.0,37.2804,37.2804,37.2083,37.2714,40763.0
2016-10-27 13:45:00,41.37,41.46,41.34,41.38,77195.0,37.2624,37.3434,37.2353,37.2714,77195.0
2016-10-27 13:50:00,41.37,41.43,41.36,41.37,53159.0,37.2624,37.3164,37.2534,37.2624,53159.0
2016-10-27 13:55:00,41.36,41.53,41.36,41.5,135285.0,37.2534,37.4065,37.2534,37.3794,135285.0
2016-10-27 14:00:00,41.5,41.57,41.49,41.54,74681.0,37.3794,37.4425,37.3704,37.4155,74681.0
2016-10-27 14:05:00,41.54,41.61,41.53,41.54,103424.0,37.4155,37.4785,37.4065,37.4155,103424.0
2016-10-27 14:10:00,41.55,41.62,41.51,41.6,49150.0,37.4245,37.4875,37.3885,37.4695,49150.0
2016-10-27 14:15:00,41.6,41.66,41.6,41.63,61246.0,37.4695,37.5236,37.4695,37.4965,61246.0
2016-10-27 14:20:00,41.64,41.74,41.63,41.72,105773.0,37.5055,37.5956,37.4965,37.5776,105773.0
2016-10-27 14:25:00,41.73,41.8,41.73,41.73,123942.0,37.5866,37.6497,37.5866,37.5866,123942.0
2016-10-27 14:30:00,41.73,41.75,41.66,41.7,77517.0,37.5866,37.6046,37.5236,37.5596,77517.0
2016-10-27 14:35:00,41.7,41.7,41.64,41.66,68408.0,37.5596,37.5596,37.5055,37.5236,68408.0
2016-10-27 14:40:00,41.66,41.7,41.63,41.66,40229.0,37.5236,37.5596,37.4965,37.5236,40229.0
2016-10-27 14:45:00,41.65,41.8,41.63,41.69,46032.0,37.5146,37.6497,37.4965,37.5506,46032.0
2016-10-27 14:50:00,41.69,41.69,41.64,41.69,58205.0,37.5506,37.5506,37.5055,37.5506,58205.0
2016-10-27 14:55:00,41.69,41.69,41.57,41.66,61361.0,37.5506,37.5506,37.4425,37.5236,61361.0
2016-10-27 15:00:00,41.67,41.67,41.56,41.59,55444.0,37.5326,37.5326,37.4335,37.4605,55444.0
2016-10-27 15:05:00,41.59,41.61,41.53,41.56,82359.0,37.4605,37.4785,37.4065,37.4335,82359.0
2016-10-27 15:10:00,41.56,41.61,41.55,41.59,63232.0,37.4335,37.4785,37.4245,37.4605,63232.0
2016-10-27 15:15:00,41.59,41.6,41.46,41.47,65535.0,37.4605,37.4695,37.3434,37.3524,65535.0
2016-10-27 15:20:00,41.46,41.54,41.45,41.52,105565.0,37.3434,37.4155,37.3344,37.3975,105565.0
2016-10-27 15:25:00,41.52,41.57,41.49,41.52,101207.0,37.3975,37.4425,37.3704,37.3975,101207.0
2016-10-27 15:30:00,41.51,41.56,41.5,41.51,89786.0,37.3885,37.4335,37.3794,37.3885,89786.0
2016-10-27 15:35:00,41.51,41.56,41.5,41.51,79331.0,37.3885,37.4335,37.3794,37.3885,79331.0
2016-10-27 15:40:00,41.5,41.51,41.41,41.43,188030.0,37.3794,37.3885,37.2984,37.3164,188030.0
2016-10-27 15:45:00,41.42,41.45,41.37,41.37,143751.0,37.3074,37.3344,37.2624,37.2624,143751.0
2016-10-27 15:50:00,41.38,41.44,41.37,41.4,138444.0,37.2714,37.3254,37.2624,37.2894,138444.0
2016-10-27 15:55:00,41.39,41.5,41.38,41.48,367202.0,37.2804,37.3794,37.2714,37.3614,367202.0
2016-10-28 09:30:00,41.39,41.54,41.17,41.27,172370.0,37.2804,37.4155,37.0822,37.1723,172370.0
2016-10-28 09:35:00,41.28,41.76,41.28,41.65,200509.0,37.1813,37.6136,37.1813,37.5146,200509.0
2016-10-28 09:40:00,41.64,41.66,41.45,41.58,86538.0,37.5055,37.5236,37.3344,37.4515,86538.0
2016-10-28 09:45:00,41.57,41.57,41.4,41.48,100097.0,37.4425,37.4425,37.2894,37.3614,100097.0
2016-10-28 09:50:00,41.48,41.59,41.41,41.54,165069.0,37.3614,37.4605,37.2984,37.4155,165069.0
2016-10-28 09:55:00,41.54,41.6,41.46,41.59,151611.0,37.4155,37.4695,37.3434,37.4605,151611.0
2016-10-28 10:00:00,41.61,41.61,41.35,41.4,225095.0,37.4785,37.4785,37.2443,37.2894,225095.0
2016-10-28 10:05:00,41.4,41.47,41.33,41.37,129267.0,37.2894,37.3524,37.2263,37.2624,129267.0
2016-10-28 10:10:00,41.36,41.64,41.32,41.53,191487.0,37.2534,37.5055,37.2173,37.4065,191487.0
2016-10-28 10:15:00,41.53,41.59,41.47,41.53,170189.0,37.4065,37.4605,37.3524,37.4065,170189.0
2016-10-28 10:20:00,41.52,41.73,41.47,41.73,116746.0,37.3975,37.5866,37.3524,37.5866,116746.0
2016-10-28 10:25:00,41.73,41.88,41.73,41.73,199083.0,37.5866,37.7217,37.5866,37.5866,199083.0
2016-10-28 10:30:00,41.73,41.73,41.64,41.7,87410.0,37.5866,37.5866,37.5055,37.5596,87410.0
2016-10-28 10:35:00,41.71,41.71,41.59,41.6,144179.0,37.5686,37.5686,37.4605,37.4695,144179.0
2016-10-28 10:40:00,41.59,41.64,41.56,41.58,71799.0,37.4605,37.5055,37.4335,37.4515,71799.0
2016-10-28 10:45:00,41.59,41.65,41.56,41.56,50675.0,37.4605,37.5146,37.4335,37.4335,50675.0
2016-10-28 10:50:00,41.56,41.66,41.55,41.64,56734.0,37.4335,37.5236,37.4245,37.5055,56734.0
2016-10-28 10:55:00,41.63,41.64,41.51,41.52,70481.0,37.4965,37.5055,37.3885,37.3975,70481.0
2016-10-28 11:00:00,41.53,41.58,41.51,41.56,55086.0,37.4065,37.4515,37.3885,37.4335,55086.0
2016-10-28 11:05:00,41.55,41.61,41.51,41.58,56257.0,37.4245,37.4785,37.3885,37.4515,56257.0
2016-10-28 11:10:00,41.58,41.7,41.54,41.7,68478.0,37.4515,37.5596,37.4155,37.5596,68478.0
2016-10-28 11:15:00,41.71,41.72,41.67,41.67,66981.0,37.5686,37.5776,37.5326,37.5326,66981.0
2016-10-28 11:20:00,41.67,41.71,41.59,41.61,63138.0,37.5326,37.5686,37.4605,37.4785,63138.0
2016-10-28 11:25:00,41.6,41.61,41.54,41.59,43803.0,37.4695,37.4785,37.4155,37.4605,43803.0
2016-10-28 11:30:00,41.58,41.64,41.57,41.62,33840.0,37.4515,37.5055,37.4425,37.4875,33840.0
2016-10-28 11:35:00,41.63,41.64,41.57,41.59,37504.0,37.4965,37.5055,37.4425,37.4605,37504.0
2016-10-28 11:40:00,41.59,41.66,41.59,41.66,57630.0,37.4605,37.5236,37.4605,37.5236,57630.0
2016-10-28 11:45:00,41.65,41.68,41.57,41.68,42033.0,37.5146,37.5416,37.4425,37.5416,42033.0
2016-10-28 11:50:00,41.67,41.67,41.6,41.63,90525.0,37.5326,37.5326,37.4695,37.4965,90525.0
2016-10-28 11:55:00,41.63,41.65,41.6,41.62,35568.0,37.4965,37.5146,37.4695,37.4875,35568.0
2016-10-28 12:00:00,41.62,41.65,41.59,41.64,35945.0,37.4875,37.5146,37.4605,37.5055,35945.0
2016-10-28 12:05:00,41.63,41.72,41.63,41.7,51277.0,37.4965,37.5776,37.4965,37.5596,51277.0
2016-10-28 12:10:00,41.69,41.7,41.63,41.65,25701.0,37.5506,37.5596,37.4965,37.5146,25701.0
2016-10-28 12:15:00,41.65,41.65,41.6,41.6,18952.0,37.5146,37.5146,37.4695,37.4695,18952.0
2016-10-28 12:20:00,41.61,41.66,41.6,41.65,37486.0,37.4785,37.5236,37.4695,37.5146,37486.0
2016-10-28 12:25:00,41.65,41.72,41.64,41.64,47139.0,37.5146,37.5776,37.5055,37.5055,47139.0
2016-10-28 12:30:00,41.65,41.66,41.6,41.61,21399.0,37.5146,37.5236,37.4695,37.4785,21399.0
2016-10-28 12:35:00,41.6,41.61,41.58,41.58,34277.0,37.4695,37.4785,37.4515,37.4515,34277.0
2016-10-28 12:40:00,41.59,41.6,41.54,41.59,55068.0,37.4605,37.4695,37.4155,37.4605,55068.0
2016-10-28 12:45:00,41.6,41.67,41.59,41.59,36257.0,37.4695,37.5326,37.4605,37.4605,36257.0
2016-10-28 12:50:00,41.59,41.65,41.58,41.59,39044.0,37.4605,37.5146,37.4515,37.4605,39044.0
2016-10-28 12:55:00,41.59,41.61,41.57,41.58,33525.0,37.4605,37.4785,37.4425,37.4515,33525.0
2016-10-28 13:00:00,41.58,41.65,41.47,41.47,99933.0,37.4515,37.5146,37.3524,37.3524,99933.0
2016-10-28 13:05:00,41.47,41.48,41.27,41.27,94999.0,37.3524,37.3614,37.1723,37.1723,94999.0
2016-10-28 13:10:00,41.27,41.42,41.25,41.42,112291.0,37.1723,37.3074,37.1543,37.3074,112291.0
2016-10-28 13:15:00,41.41,41.44,41.27,41.31,146184.0,37.2984,37.3254,37.1723,37.2083,146184.0
2016-10-28 13:20:00,41.32,41.42,41.31,41.31,73985.0,37.2173,37.3074,37.2083,37.2083,73985.0
2016-10-28 13:25:00,41.3,41.36,41.29,41.31,46451.0,37.1993,37.2534,37.1903,37.2083,46451.0
2016-10-28 13:30:00,41.32,41.32,41.12,41.12,106287.0,37.2173,37.2173,37.0372,37.0372,106287.0
2016-10-28 13:35:00,41.12,41.16,41.03,41.07,86270.0,37.0372,37.0732,36.9561,36.9921,86270.0
2016-10-28 13:40:00,41.08,41.18,41.05,41.14,80744.0,37.0012,37.0912,36.9741,37.0552,80744.0
2016-10-28 13:45:00,41.14,41.17,41.11,41.13,57305.0,37.0552,37.0822,37.0282,37.0462,57305.0
2016-10-28 13:50:00,41.13,41.22,41.1,41.19,133439.0,37.0462,37.1273,37.0192,37.1002,133439.0
2016-10-28 13:55:00,41.19,41.22,41.09,41.09,86498.0,37.1002,37.1273,37.0102,37.0102,86498.0
2016-10-28 14:00:00,41.09,41.14,41.07,41.07,122933.0,37.0102,37.0552,36.9921,36.9921,122933.0
2016-10-28 14:05:00,41.08,41.11,41.0,41.09,102245.0,37.0012,37.0282,36.9291,37.0102,102245.0
2016-10-28 14:10:00,41.09,41.15,41.04,41.15,61071.0,37.0102,37.0642,36.9651,37.0642,61071.0
2016-10-28 14:15:00,41.15,41.26,41.07,41.13,149028.0,37.0642,37.1633,36.9921,37.0462,149028.0
2016-10-28 14:20:00,41.14,41.26,41.12,41.25,82562.0,37.0552,37.1633,37.0372,37.1543,82562.0
2016-10-28 14:25:00,41.25,41.28,41.17,41.21,63050.0,37.1543,37.1813,37.0822,37.1182,63050.0
2016-10-28 14:30:00,41.21,41.41,41.21,41.35,59956.0,37.1182,37.2984,37.1182,37.2443,59956.0
2016-10-28 14:35:00,41.36,41.36,41.26,41.3,38500.0,37.2534,37.2534,37.1633,37.1993,38500.0
2016-10-28 14:40:00,41.3,41.31,41.19,41.2,50953.0,37.1993,37.2083,37.1002,37.1092,50953.0
2016-10-28 14:45:00,41.2,41.26,41.19,41.24,36109.0,37.1092,37.1633,37.1002,37.1453,36109.0
2016-10-28 14:50:00,41.24,41.31,41.23,41.27,54985.0,37.1453,37.2083,37.1363,37.1723,54985.0
2016-10-28 14:55:00,41.26,41.43,41.25,41.39,64819.0,37.1633,37.3164,37.1543,37.2804,64819.0
2016-10-28 15:00:00,41.38,41.41,41.28,41.29,44792.0,37.2714,37.2984,37.1813,37.1903,44792.0
2016-10-28 15:05:00,41.28,41.36,41.28,41.32,67875.0,37.1813,37.2534,37.1813,37.2173,67875.0
2016-10-28 15:10:00,41.33,41.33,41.24,41.32,80406.0,37.2263,37.2263,37.1453,37.2173,80406.0
2016-10-28 15:15:00,41.32,41.32,41.22,41.23,64686.0,37.2173,37.2173,37.1273,37.1363,64686.0
2016-10-28 15:20:00,41.24,41.34,41.23,41.32,87247.0,37.1453,37.2353,37.1363,37.2173,87247.0
2016-10-28 15:25:00,41.33,41.5,41.32,41.48,97039.0,37.2263,37.3794,37.2173,37.3614,97039.0
2016-10-28 15:30:00,41.47,41.5,41.43,41.48,125330.0,37.3524,37.3794,37.3164,37.3614,125330.0
2016-10-28 15:35:00,41.48,41.51,41.42,41.43,136040.0,37.3614,37.3885,37.3074,37.3164,136040.0
2016-10-28 15:40:00,41.43,41.45,41.3,41.34,136970.0,37.3164,37.3344,37.1993,37.2353,136970.0
2016-10-28 15:45:00,41.34,41.36,41.27,41.32,203124.0,37.2353,37.2534,37.1723,37.2173,203124.0
2016-10-28 15:50:00,41.32,41.36,41.3,41.3,179127.0,37.2173,37.2534,37.1993,37.1993,179127.0
2016-10-28 15:55:00,41.31,41.36,41.29,41.34,369538.0,37.2083,37.2534,37.1903,37.2353,369538.0
2016-10-31 09:30:00,41.72,41.82,41.55,41.74,348361.0,37.5776,37.6677,37.4245,37.5956,348361.0
2016-10-31 09:35:00,41.74,41.79,41.65,41.77,204848.0,37.5956,37.6407,37.5146,37.6226,204848.0
2016-10-31 09:40:00,41.77,41.81,41.54,41.6,214314.0,37.6226,37.6587,37.4155,37.4695,214314.0
2016-10-31 09:45:00,41.59,41.65,41.52,41.59,96772.0,37.4605,37.5146,37.3975,37.4605,96772.0
2016-10-31 09:50:00,41.58,41.72,41.57,41.64,122923.0,37.4515,37.5776,37.4425,37.5055,122923.0
2016-10-31 09:55:00,41.65,41.69,41.51,41.51,77054.0,37.5146,37.5506,37.3885,37.3885,77054.0
2016-10-31 10:00:00,41.51,41.52,41.42,41.43,158277.0,37.3885,37.3975,37.3074,37.3164,158277.0
2016-10-31 10:05:00,41.43,41.5,41.39,41.43,78927.0,37.3164,37.3794,37.2804,37.3164,78927.0
2016-10-31 10:10:00,41.43,41.51,41.42,41.44,76787.0,37.3164,37.3885,37.3074,37.3254,76787.0
2016-10-31 10:15:00,41.43,41.45,41.36,41.36,135982.0,37.3164,37.3344,37.2534,37.2534,135982.0
2016-10-31 10:20:00,41.37,41.43,41.33,41.33,102046.0,37.2624,37.3164,37.2263,37.2263,102046.0
2016-10-31 10:25:00,41.33,41.42,41.31,41.4,75201.0,37.2263,37.3074,37.2083,37.2894,75201.0
2016-10-31 10:30:00,41.4,41.41,41.27,41.27,152049.0,37.2894,37.2984,37.1723,37.1723,152049.0
2016-10-31 10:35:00,41.27,41.28,41.14,41.19,161896.0,37.1723,37.1813,37.0552,37.1002,161896.0
2016-10-31 10:40:00,41.19,41.24,41.17,41.21,122305.0,37.1002,37.1453,37.0822,37.1182,122305.0
2016-10-31 10:45:00,41.2,41.31,41.2,41.25,85565.0,37.1092,37.2083,37.1092,37.1543,85565.0
2016-10-31 10:50:00,41.26,41.28,41.21,41.24,77428.0,37.1633,37.1813,37.1182,37.1453,77428.0
2016-10-31 10:55:00,41.25,41.25,41.14,41.15,51649.0,37.1543,37.1543,37.0552,37.0642,51649.0
2016-10-31 11:00:00,41.15,41.24,41.12,41.23,73644.0,37.0642,37.1453,37.0372,37.1363,73644.0
2016-10-31 11:05:00,41.23,41.23,41.15,41.21,70841.0,37.1363,37.1363,37.0642,37.1182,70841.0
2016-10-31 11:10:00,41.21,41.23,41.17,41.2,157374.0,37.1182,37.1363,37.0822,37.1092,157374.0
2016-10-31 11:15:00,41.21,41.27,41.21,41.24,81375.0,37.1182,37.1723,37.1182,37.1453,81375.0
2016-10-31 11:20:00,41.23,41.28,41.22,41.26,70232.0,37.1363,37.1813,37.1273,37.1633,70232.0
2016-10-31 11:25:00,41.27,41.31,41.22,41.3,82851.0,37.1723,37.2083,37.1273,37.1993,82851.0
2016-10-31 11:30:00,41.31,41.41,41.29,41.38,156168.0,37.2083,37.2984,37.1903,37.2714,156168.0
2016-10-31 11:35:00,41.37,41.44,41.36,41.44,74325.0,37.2624,37.3254,37.2534,37.3254,74325.0
2016-10-31 11:40:00,41.44,41.47,41.41,41.46,47792.0,37.3254,37.3524,37.2984,37.3434,47792.0
2016-10-31 11:45:00,41.47,41.47,41.45,41.47,32008.0,37.3524,37.3524,37.3344,37.3524,32008.0
2016-10-31 11:50:00,41.46,41.49,41.41,41.46,58038.0,37.3434,37.3704,37.2984,37.3434,58038.0
2016-10-31 11:55:00,41.46,41.57,41.44,41.56,70179.0,37.3434,37.4425,37.3254,37.4335,70179.0
2016-10-31 12:00:00,41.55,41.64,41.54,41.58,77755.0,37.4245,37.5055,37.4155,37.4515,77755.0
2016-10-31 12:05:00,41.58,41.6,41.52,41.54,29337.0,37.4515,37.4695,37.3975,37.4155,29337.0
2016-10-31 12:10:00,41.53,41.54,41.46,41.47,55389.0,37.4065,37.4155,37.3434,37.3524,55389.0
2016-10-31 12:15:00,41.47,41.52,41.45,41.48,63176.0,37.3524,37.3975,37.3344,37.3614,63176.0
2016-10-31 12:20:00,41.48,41.49,41.44,41.44,42384.0,37.3614,37.3704,37.3254,37.3254,42384.0
2016-10-31 12:25:00,41.44,41.53,41.44,41.51,53299.0,37.3254,37.4065,37.3254,37.3885,53299.0
2016-10-31 12:30:00,41.5,41.54,41.47,41.54,37654.0,37.3794,37.4155,37.3524,37.4155,37654.0
2016-10-31 12:35:00,41.54,41.6,41.53,41.57,57853.0,37.4155,37.4695,37.4065,37.4425,57853.0
2016-10-31 12:40:00,41.56,41.6,41.53,41.59,34737.0,37.4335,37.4695,37.4065,37.4605,34737.0
2016-10-31 12:45:00,41.6,41.6,41.52,41.56,34991.0,37.4695,37.4695,37.3975,37.4335,34991.0
2016-10-31 12:50:00,41.56,41.57,41.51,41.52,24044.0,37.4335,37.4425,37.3885,37.3975,24044.0
2016-10-31 12:55:00,41.51,41.57,41.51,41.55,28123.0,37.3885,37.4425,37.3885,37.4245,28123.0
2016-10-31 13:00:00,41.55,41.61,41.53,41.59,36343.0,37.4245,37.4785,37.4065,37.4605,36343.0
2016-10-31 13:05:00,41.59,41.62,41.55,41.58,56198.0,37.4605,37.4875,37.4245,37.4515,56198.0
2016-10-31 13:10:00,41.57,41.6,41.54,41.57,42570.0,37.4425,37.4695,37.4155,37.4425,42570.0
2016-10-31 13:15:00,41.58,41.6,41.55,41.58,54905.0,37.4515,37.4695,37.4245,37.4515,54905.0
2016-10-31 13:20:00,41.58,41.61,41.56,41.56,51271.0,37.4515,37.4785,37.4335,37.4335,51271.0
2016-10-31 13:25:00,41.56,41.63,41.56,41.63,30828.0,37.4335,37.4965,37.4335,37.4965,30828.0
2016-10-31 13:30:00,41.63,41.71,41.63,41.68,52503.0,37.4965,37.5686,37.4965,37.5416,52503.0
2016-10-31 13:35:00,41.68,41.73,41.64,41.71,62502.0,37.5416,37.5866,37.5055,37.5686,62502.0
2016-10-31 13:40:00,41.7,41.75,41.69,41.75,59951.0,37.5596,37.6046,37.5506,37.6046,59951.0
2016-10-31 13:45:00,41.74,41.75,41.7,41.73,47948.0,37.5956,37.6046,37.5596,37.5866,47948.0
2016-10-31 13:50:00,41.73,41.75,41.69,41.7,44452.0,37.5866,37.6046,37.5506,37.5596,44452.0
2016-10-31 13:55:00,41.69,41.71,41.65,41.66,64573.0,37.5506,37.5686,37.5146,37.5236,64573.0
2016-10-31 14:00:00,41.66,41.66,41.62,41.62,43252.0,37.5236,37.5236,37.4875,37.4875,43252.0
2016-10-31 14:05:00,41.62,41.66,41.62,41.65,67682.0,37.4875,37.5236,37.4875,37.5146,67682.0
2016-10-31 14:10:00,41.65,41.66,41.61,41.63,47775.0,37.5146,37.5236,37.4785,37.4965,47775.0
2016-10-31 14:15:00,41.64,41.65,41.6,41.61,89168.0,37.5055,37.5146,37.4695,37.4785,89168.0
2016-10-31 14:20:00,41.61,41.63,41.59,41.6,62378.0,37.4785,37.4965,37.4605,37.4695,62378.0
2016-10-31 14:25:00,41.6,41.6,41.56,41.59,45948.0,37.4695,37.4695,37.4335,37.4605,45948.0
2016-10-31 14:30:00,41.58,41.62,41.58,41.6,51987.0,37.4515,37.4875,37.4515,37.4695,51987.0
2016-10-31 14:35:00,41.61,41.68,41.6,41.68,40441.0,37.4785,37.5416,37.4695,37.5416,40441.0
2016-10-31 14:40:00,41.68,41.71,41.68,41.7,58843.0,37.5416,37.5686,37.5416,37.5596,58843.0
2016-10-31 14:45:00,41.69,41.71,41.59,41.6,69762.0,37.5506,37.5686,37.4605,37.4695,69762.0
2016-10-31 14:50:00,41.61,41.62,41.57,41.62,48256.0,37.4785,37.4875,37.4425,37.4875,48256.0
2016-10-31 14:55:00,41.61,41.62,41.58,41.61,48912.0,37.4785,37.4875,37.4515,37.4785,48912.0
2016-10-31 15:00:00,41.61,41.62,41.55,41.59,64259.0,37.4785,37.4875,37.4245,37.4605,64259.0
2016-10-31 15:05:00,41.59,41.64,41.59,41.61,52828.0,37.4605,37.5055,37.4605,37.4785,52828.0
2016-10-31 15:10:00,41.61,41.7,41.6,41.68,74876.0,37.4785,37.5596,37.4695,37.5416,74876.0
2016-10-31 15:15:00,41.68,41.7,41.63,41.64,129742.0,37.5416,37.5596,37.4965,37.5055,129742.0
2016-10-31 15:20:00,41.65,41.67,41.63,41.66,64943.0,37.5146,37.5326,37.4965,37.5236,64943.0
2016-10-31 15:25:00,41.65,41.67,41.64,41.67,97963.0,37.5146,37.5326,37.5055,37.5326,97963.0
2016-10-31 15:30:00,41.67,41.72,41.65,41.72,221626.0,37.5326,37.5776,37.5146,37.5776,221626.0
2016-10-31 15:35:00,41.72,41.74,41.68,41.73,156228.0,37.5776,37.5956,37.5416,37.5866,156228.0
2016-10-31 15:40:00,41.73,41.76,41.7,41.76,184439.0,37.5866,37.6136,37.5596,37.6136,184439.0
2016-10-31 15:45:00,41.76,41.8,41.74,41.76,215549.0,37.6136,37.6497,37.5956,37.6136,215549.0
2016-10-31 15:50:00,41.75,41.8,41.74,41.77,363884.0,37.6046,37.6497,37.5956,37.6226,363884.0
2016-10-31 15:55:00,41.77,41.81,41.73,41.77,770181.0,37.6226,37.6587,37.5866,37.6226,770181.0
2016-11-01 09:30:00,41.78,42.48,41.77,42.28,436636.0,37.6316,38.2621,37.6226,38.082,436636.0
2016-11-01 09:35:00,42.27,42.29,42.12,42.14,138928.0,38.073,38.091,37.9379,37.9559,138928.0
2016-11-01 09:40:00,42.14,42.2,42.07,42.13,155118.0,37.9559,38.0099,37.8929,37.9469,155118.0
2016-11-01 09:45:00,42.13,42.2,42.06,42.07,180505.0,37.9469,38.0099,37.8838,37.8929,180505.0
2016-11-01 09:50:00,42.07,42.09,41.96,42.0,151614.0,37.8929,37.9109,37.7938,37.8298,151614.0
2016-11-01 09:55:00,42.0,42.1,41.99,42.05,117918.0,37.8298,37.9199,37.8208,37.8748,117918.0
2016-11-01 10:00:00,42.05,42.09,41.97,42.04,137134.0,37.8748,37.9109,37.8028,37.8658,137134.0
2016-11-01 10:05:00,42.05,42.05,41.98,41.99,52988.0,37.8748,37.8748,37.8118,37.8208,52988.0
2016-11-01 10:10:00,41.99,42.01,41.93,41.98,177022.0,37.8208,37.8388,37.7668,37.8118,177022.0
2016-11-01 10:15:00,41.98,42.08,41.96,42.04,100736.0,37.8118,37.9019,37.7938,37.8658,100736.0
2016-11-01 10:20:00,42.04,42.18,42.04,42.13,141845.0,37.8658,37.9919,37.8658,37.9469,141845.0
2016-11-01 10:25:00,42.13,42.13,41.97,41.97,83050.0,37.9469,37.9469,37.8028,37.8028,83050.0
2016-11-01 10:30:00,41.97,42.05,41.96,42.05,116254.0,37.8028,37.8748,37.7938,37.8748,116254.0
2016-11-01 10:35:00,42.05,42.09,41.95,41.97,84811.0,37.8748,37.9109,37.7848,37.8028,84811.0
2016-11-01 10:40:00,41.97,42.02,41.91,41.98,106084.0,37.8028,37.8478,37.7487,37.8118,106084.0
2016-11-01 10:45:00,41.97,41.97,41.85,41.86,80782.0,37.8028,37.8028,37.6947,37.7037,80782.0
2016-11-01 10:50:00,41.86,41.94,41.82,41.84,71216.0,37.7037,37.7758,37.6677,37.6857,71216.0
2016-11-01 10:55:00,41.84,42.13,41.83,42.08,115688.0,37.6857,37.9469,37.6767,37.9019,115688.0
2016-11-01 11:00:00,42.08,42.12,42.03,42.07,102901.0,37.9019,37.9379,37.8568,37.8929,102901.0
2016-11-01 11:05:00,42.07,42.08,41.98,42.05,86991.0,37.8929,37.9019,37.8118,37.8748,86991.0
2016-11-01 11:10:00,42.06,42.08,42.03,42.05,50042.0,37.8838,37.9019,37.8568,37.8748,50042.0
2016-11-01 11:15:00,42.04,42.1,42.01,42.1,71461.0,37.8658,37.9199,37.8388,37.9199,71461.0
2016-11-01 11:20:00,42.1,42.1,42.0,42.01,67822.0,37.9199,37.9199,37.8298,37.8388,67822.0
2016-11-01 11:25:00,42.01,42.08,42.0,42.03,72081.0,37.8388,37.9019,37.8298,37.8568,72081.0
2016-11-01 11:30:00,42.02,42.05,41.96,42.02,65614.0,37.8478,37.8748,37.7938,37.8478,65614.0
2016-11-01 11:35:00,42.02,42.09,41.99,42.07,75030.0,37.8478,37.9109,37.8208,37.8929,75030.0
2016-11-01 11:40:00,42.06,42.09,42.01,42.07,50855.0,37.8838,37.9109,37.8388,37.8929,50855.0
2016-11-01 11:45:00,42.06,42.09,42.05,42.05,56010.0,37.8838,37.9109,37.8748,37.8748,56010.0
2016-11-01 11:50:00,42.05,42.07,41.99,42.0,75967.0,37.8748,37.8929,37.8208,37.8298,75967.0
2016-11-01 11:55:00,42.0,42.02,41.9,41.91,80187.0,37.8298,37.8478,37.7397,37.7487,80187.0
2016-11-01 12:00:00,41.91,41.96,41.87,41.96,85351.0,37.7487,37.7938,37.7127,37.7938,85351.0
2016-11-01 12:05:00,41.96,42.0,41.86,41.88,84129.0,37.7938,37.8298,37.7037,37.7217,84129.0
2016-11-01 12:10:00,41.88,41.95,41.85,41.92,54610.0,37.7217,37.7848,37.6947,37.7577,54610.0
2016-11-01 12:15:00,41.91,41.98,41.87,41.93,76991.0,37.7487,37.8118,37.7127,37.7668,76991.0
2016-11-01 12:20:00,41.93,42.0,41.91,41.96,65459.0,37.7668,37.8298,37.7487,37.7938,65459.0
2016-11-01 12:25:00,41.96,42.0,41.94,41.98,46950.0,37.7938,37.8298,37.7758,37.8118,46950.0
2016-11-01 12:30:00,41.98,42.1,41.96,42.07,90626.0,37.8118,37.9199,37.7938,37.8929,90626.0
2016-11-01 12:35:00,42.07,42.12,42.04,42.09,124341.0,37.8929,37.9379,37.8658,37.9109,124341.0
2016-11-01 12:40:00,42.09,42.1,41.97,41.98,103506.0,37.9109,37.9199,37.8028,37.8118,103506.0
2016-11-01 12:45:00,41.98,42.0,41.93,41.94,106985.0,37.8118,37.8298,37.7668,37.7758,106985.0
2016-11-01 12:50:00,41.94,42.0,41.91,41.99,77303.0,37.7758,37.8298,37.7487,37.8208,77303.0
2016-11-01 12:55:00,41.99,42.01,41.93,41.98,64254.0,37.8208,37.8388,37.7668,37.8118,64254.0
2016-11-01 13:00:00,41.98,41.99,41.92,41.94,59885.0,37.8118,37.8208,37.7577,37.7758,59885.0
2016-11-01 13:05:00,41.94,41.94,41.89,41.9,30348.0,37.7758,37.7758,37.7307,37.7397,30348.0
2016-11-01 13:10:00,41.89,41.92,41.83,41.84,45515.0,37.7307,37.7577,37.6767,37.6857,45515.0
2016-11-01 13:15:00,41.83,41.83,41.76,41.79,54709.0,37.6767,37.6767,37.6136,37.6407,54709.0
2016-11-01 13:20:00,41.79,41.83,41.7,41.82,105863.0,37.6407,37.6767,37.5596,37.6677,105863.0
2016-11-01 13:25:00,41.82,41.88,41.8,41.88,57663.0,37.6677,37.7217,37.6497,37.7217,57663.0
2016-11-01 13:30:00,41.87,41.88,41.81,41.82,50925.0,37.7127,37.7217,37.6587,37.6677,50925.0
2016-11-01 13:35:00,41.82,41.87,41.77,41.81,79455.0,37.6677,37.7127,37.6226,37.6587,79455.0
2016-11-01 13:40:00,41.8,41.81,41.71,41.75,127606.0,37.6497,37.6587,37.5686,37.6046,127606.0
2016-11-01 13:45:00,41.75,41.77,41.69,41.69,118570.0,37.6046,37.6226,37.5506,37.5506,118570.0
2016-11-01 13:50:00,41.7,41.77,41.69,41.72,88374.0,37.5596,37.6226,37.5506,37.5776,88374.0
2016-11-01 13:55:00,41.73,41.75,41.68,41.7,59006.0,37.5866,37.6046,37.5416,37.5596,59006.0
2016-11-01 14:00:00,41.7,41.72,41.65,41.69,89380.0,37.5596,37.5776,37.5146,37.5506,89380.0
2016-11-01 14:05:00,41.69,41.7,41.61,41.64,80728.0,37.5506,37.5596,37.4785,37.5055,80728.0
2016-11-01 14:10:00,41.65,41.67,41.62,41.63,98391.0,37.5146,37.5326,37.4875,37.4965,98391.0
2016-11-01 14:15:00,41.64,41.67,41.55,41.62,100893.0,37.5055,37.5326,37.4245,37.4875,100893.0
2016-11-01 14:20:00,41.63,41.71,41.62,41.65,85712.0,37.4965,37.5686,37.4875,37.5146,85712.0
2016-11-01 14:25:00,41.64,41.9,41.63,41.88,114135.0,37.5055,37.7397,37.4965,37.7217,114135.0
2016-11-01 14:30:00,41.88,41.91,41.78,41.89,137700.0,37.7217,37.7487,37.6316,37.7307,137700.0
2016-11-01 14:35:00,41.88,41.96,41.85,41.9,99437.0,37.7217,37.7938,37.6947,37.7397,99437.0
2016-11-01 14:40:00,41.9,41.95,41.81,41.88,93066.0,37.7397,37.7848,37.6587,37.7217,93066.0
2016-11-01 14:45:00,41.87,41.88,41.79,41.8,67484.0,37.7127,37.7217,37.6407,37.6497,67484.0
2016-11-01 14:50:00,41.81,41.89,41.79,41.89,99309.0,37.6587,37.7307,37.6407,37.7307,99309.0
2016-11-01 14:55:00,41.9,41.91,41.84,41.87,82844.0,37.7397,37.7487,37.6857,37.7127,82844.0
2016-11-01 15:00:00,41.87,41.9,41.81,41.82,304448.0,37.7127,37.7397,37.6587,37.6677,304448.0
2016-11-01 15:05:00,41.82,41.82,41.71,41.75,77091.0,37.6677,37.6677,37.5686,37.6046,77091.0
2016-11-01 15:10:00,41.76,41.76,41.67,41.69,55891.0,37.6136,37.6136,37.5326,37.5506,55891.0
2016-11-01 15:15:00,41.69,41.87,41.64,41.83,146719.0,37.5506,37.7127,37.5055,37.6767,146719.0
2016-11-01 15:20:00,41.83,41.83,41.77,41.8,94050.0,37.6767,37.6767,37.6226,37.6497,94050.0
2016-11-01 15:25:00,41.81,41.87,41.81,41.86,143244.0,37.6587,37.7127,37.6587,37.7037,143244.0
2016-11-01 15:30:00,41.86,41.9,41.79,41.82,152230.0,37.7037,37.7397,37.6407,37.6677,152230.0
2016-11-01 15:35:00,41.82,41.91,41.8,41.89,210003.0,37.6677,37.7487,37.6497,37.7307,210003.0
2016-11-01 15:40:00,41.89,41.93,41.8,41.83,147789.0,37.7307,37.7668,37.6497,37.6767,147789.0
2016-11-01 15:45:00,41.83,41.94,41.81,41.91,309178.0,37.6767,37.7758,37.6587,37.7487,309178.0
2016-11-01 15:50:00,41.91,41.98,41.89,41.96,416471.0,37.7487,37.8118,37.7307,37.7938,416471.0
2016-11-01 15:55:00,41.96,42.01,41.88,41.89,873940.0,37.7938,37.8388,37.7217,37.7307,873940.0
2016-11-02 09:30:00,41.84,42.01,41.72,41.84,260543.0,37.6857,37.8388,37.5776,37.6857,260543.0
2016-11-02 09:35:00,41.87,41.94,41.79,41.81,146189.0,37.7127,37.7758,37.6407,37.6587,146189.0
2016-11-02 09:40:00,41.82,42.13,41.78,42.13,300360.0,37.6677,37.9469,37.6316,37.9469,300360.0
2016-11-02 09:45:00,42.15,42.2,42.06,42.07,172348.0,37.9649,38.0099,37.8838,37.8929,172348.0
2016-11-02 09:50:00,42.07,42.14,41.96,41.97,130644.0,37.8929,37.9559,37.7938,37.8028,130644.0
2016-11-02 09:55:00,41.96,42.14,41.95,42.07,146757.0,37.7938,37.9559,37.7848,37.8929,146757.0
2016-11-02 10:00:00,42.07,42.27,42.04,42.21,109440.0,37.8929,38.073,37.8658,38.019,109440.0
2016-11-02 10:05:00,42.22,42.22,42.07,42.13,194224.0,38.028,38.028,37.8929,37.9469,194224.0
2016-11-02 10:10:00,42.13,42.15,42.03,42.04,230681.0,37.9469,37.9649,37.8568,37.8658,230681.0
2016-11-02 10:15:00,42.05,42.1,41.95,41.97,171607.0,37.8748,37.9199,37.7848,37.8028,171607.0
2016-11-02 10:20:00,41.96,42.02,41.93,41.95,77447.0,37.7938,37.8478,37.7668,37.7848,77447.0
2016-11-02 10:25:00,41.95,42.01,41.94,42.0,110617.0,37.7848,37.8388,37.7758,37.8298,110617.0
2016-11-02 10:30:00,41.99,42.01,41.87,41.91,93431.0,37.8208,37.8388,37.7127,37.7487,93431.0
2016-11-02 10:35:00,41.91,42.02,41.9,42.0,227648.0,37.7487,37.8478,37.7397,37.8298,227648.0
2016-11-02 10:40:00,42.0,42.1,41.93,42.05,563622.0,37.8298,37.9199,37.7668,37.8748,563622.0
2016-11-02 10:45:00,42.04,42.14,41.99,42.12,375932.0,37.8658,37.9559,37.8208,37.9379,375932.0
2016-11-02 10:50:00,42.11,42.15,42.06,42.12,100001.0,37.9289,37.9649,37.8838,37.9379,100001.0
2016-11-02 10:55:00,42.11,42.21,42.11,42.18,164198.0,37.9289,38.019,37.9289,37.9919,164198.0
2016-11-02 11:00:00,42.18,42.37,42.18,42.24,272872.0,37.9919,38.1631,37.9919,38.046,272872.0
2016-11-02 11:05:00,42.24,42.36,42.17,42.33,174007.0,38.046,38.1541,37.9829,38.127,174007.0
2016-11-02 11:10:00,42.32,42.34,42.26,42.28,130912.0,38.118,38.136,38.064,38.082,130912.0
2016-11-02 11:15:00,42.28,42.35,42.12,42.13,115561.0,38.082,38.1451,37.9379,37.9469,115561.0
2016-11-02 11:20:00,42.14,42.16,42.03,42.05,100559.0,37.9559,37.9739,37.8568,37.8748,100559.0
2016-11-02 11:25:00,42.06,42.11,42.0,42.02,66891.0,37.8838,37.9289,37.8298,37.8478,66891.0
2016-11-02 11:30:00,42.01,42.08,41.99,41.99,113248.0,37.8388,37.9019,37.8208,37.8208,113248.0
2016-11-02 11:35:00,41.99,42.02,41.98,41.99,58104.0,37.8208,37.8478,37.8118,37.8208,58104.0
2016-11-02 11:40:00,42.0,42.1,41.99,42.09,98700.0,37.8298,37.9199,37.8208,37.9109,98700.0
2016-11-02 11:45:00,42.09,42.13,42.05,42.12,76514.0,37.9109,37.9469,37.8748,37.9379,76514.0
2016-11-02 11:50:00,42.12,42.13,42.05,42.07,66914.0,37.9379,37.9469,37.8748,37.8929,66914.0
2016-11-02 11:55:00,42.08,42.11,42.01,42.01,61277.0,37.9019,37.9289,37.8388,37.8388,61277.0
2016-11-02 12:00:00,42.01,42.06,41.97,41.97,71518.0,37.8388,37.8838,37.8028,37.8028,71518.0
2016-11-02 12:05:00,41.97,42.06,41.95,42.06,89661.0,37.8028,37.8838,37.7848,37.8838,89661.0
2016-11-02 12:10:00,42.06,42.08,42.03,42.03,53940.0,37.8838,37.9019,37.8568,37.8568,53940.0
2016-11-02 12:15:00,42.03,42.07,41.99,42.05,74862.0,37.8568,37.8929,37.8208,37.8748,74862.0
2016-11-02 12:20:00,42.05,42.12,42.0,42.08,79042.0,37.8748,37.9379,37.8298,37.9019,79042.0
2016-11-02 12:25:00,42.07,42.1,42.05,42.09,37141.0,37.8929,37.9199,37.8748,37.9109,37141.0
2016-11-02 12:30:00,42.09,42.1,42.05,42.08,39069.0,37.9109,37.9199,37.8748,37.9019,39069.0
2016-11-02 12:35:00,42.08,42.11,42.05,42.07,46440.0,37.9019,37.9289,37.8748,37.8929,46440.0
2016-11-02 12:40:00,42.08,42.13,42.07,42.12,25186.0,37.9019,37.9469,37.8929,37.9379,25186.0
2016-11-02 12:45:00,42.12,42.13,42.09,42.12,24173.0,37.9379,37.9469,37.9109,37.9379,24173.0
2016-11-02 12:50:00,42.12,42.12,42.1,42.12,39896.0,37.9379,37.9379,37.9199,37.9379,39896.0
2016-11-02 12:55:00,42.12,42.18,42.11,42.14,75778.0,37.9379,37.9919,37.9289,37.9559,75778.0
2016-11-02 13:00:00,42.14,42.18,42.12,42.14,172242.0,37.9559,37.9919,37.9379,37.9559,172242.0
2016-11-02 13:05:00,42.14,42.15,42.04,42.04,58503.0,37.9559,37.9649,37.8658,37.8658,58503.0
2016-11-02 13:10:00,42.04,42.05,41.95,41.96,91032.0,37.8658,37.8748,37.7848,37.7938,91032.0
2016-11-02 13:15:00,41.97,41.97,41.9,41.92,139156.0,37.8028,37.8028,37.7397,37.7577,139156.0
2016-11-02 13:20:00,41.93,41.98,41.88,41.89,31966.0,37.7668,37.8118,37.7217,37.7307,31966.0
2016-11-02 13:25:00,41.88,41.9,41.83,41.85,36383.0,37.7217,37.7397,37.6767,37.6947,36383.0
2016-11-02 13:30:00,41.86,41.87,41.8,41.84,40053.0,37.7037,37.7127,37.6497,37.6857,40053.0
2016-11-02 13:35:00,41.84,41.92,41.8,41.85,66411.0,37.6857,37.7577,37.6497,37.6947,66411.0
2016-11-02 13:40:00,41.85,41.87,41.82,41.87,66811.0,37.6947,37.7127,37.6677,37.7127,66811.0
2016-11-02 13:45:00,41.87,41.9,41.8,41.86,62962.0,37.7127,37.7397,37.6497,37.7037,62962.0
2016-11-02 13:50:00,41.86,41.96,41.85,41.92,59140.0,37.7037,37.7938,37.6947,37.7577,59140.0
2016-11-02 13:55:00,41.93,42.05,41.88,41.89,103672.0,37.7668,37.8748,37.7217,37.7307,103672.0
2016-11-02 14:00:00,41.89,42.02,41.79,41.96,101371.0,37.7307,37.8478,37.6407,37.7938,101371.0
2016-11-02 14:05:00,41.96,41.96,41.77,41.82,95377.0,37.7938,37.7938,37.6226,37.6677,95377.0
2016-11-02 14:10:00,41.82,42.05,41.79,41.97,128834.0,37.6677,37.8748,37.6407,37.8028,128834.0
2016-11-02 14:15:00,41.97,42.1,41.9,42.06,97828.0,37.8028,37.9199,37.7397,37.8838,97828.0
2016-11-02 14:20:00,42.06,42.16,41.96,42.13,152085.0,37.8838,37.9739,37.7938,37.9469,152085.0
2016-11-02 14:25:00,42.13,42.23,42.03,42.05,104145.0,37.9469,38.037,37.8568,37.8748,104145.0
2016-11-02 14:30:00,42.04,42.14,42.04,42.13,66868.0,37.8658,37.9559,37.8658,37.9469,66868.0
2016-11-02 14:35:00,42.13,42.2,42.08,42.13,108286.0,37.9469,38.0099,37.9019,37.9469,108286.0
2016-11-02 14:40:00,42.13,42.17,42.06,42.08,184239.0,37.9469,37.9829,37.8838,37.9019,184239.0
2016-11-02 14:45:00,42.09,42.12,42.01,42.05,76510.0,37.9109,37.9379,37.8388,37.8748,76510.0
2016-11-02 14:50:00,42.05,42.14,42.01,42.11,129898.0,37.8748,37.9559,37.8388,37.9289,129898.0
2016-11-02 14:55:00,42.11,42.18,42.07,42.1,77813.0,37.9289,37.9919,37.8929,37.9199,77813.0
2016-11-02 15:00:00,42.1,42.13,42.06,42.12,102054.0,37.9199,37.9469,37.8838,37.9379,102054.0
2016-11-02 15:05:00,42.12,42.14,42.08,42.14,81076.0,37.9379,37.9559,37.9019,37.9559,81076.0
2016-11-02 15:10:00,42.14,42.16,42.05,42.1,82010.0,37.9559,37.9739,37.8748,37.9199,82010.0
2016-11-02 15:15:00,42.1,42.14,42.04,42.06,89450.0,37.9199,37.9559,37.8658,37.8838,89450.0
2016-11-02 15:20:00,42.07,42.12,42.05,42.12,63299.0,37.8929,37.9379,37.8748,37.9379,63299.0
2016-11-02 15:25:00,42.12,42.16,42.09,42.1,117603.0,37.9379,37.9739,37.9109,37.9199,117603.0
2016-11-02 15:30:00,42.11,42.11,42.02,42.04,74200.0,37.9289,37.9289,37.8478,37.8658,74200.0
2016-11-02 15:35:00,42.04,42.04,41.96,41.96,97472.0,37.8658,37.8658,37.7938,37.7938,97472.0
2016-11-02 15:40:00,41.96,42.02,41.96,41.98,99192.0,37.7938,37.8478,37.7938,37.8118,99192.0
2016-11-02 15:45:00,41.98,42.0,41.92,41.96,143816.0,37.8118,37.8298,37.7577,37.7938,143816.0
2016-11-02 15:50:00,41.96,42.0,41.85,41.86,190291.0,37.7938,37.8298,37.6947,37.7037,190291.0
2016-11-02 15:55:00,41.87,41.96,41.84,41.93,335236.0,37.7127,37.7938,37.6857,37.7668,335236.0
2016-11-03 09:30:00,42.06,42.18,41.89,42.04,234834.0,37.8838,37.9919,37.7307,37.8658,234834.0
2016-11-03 09:35:00,42.04,42.45,42.03,42.35,310503.0,37.8658,38.2351,37.8568,38.1451,310503.0
2016-11-03 09:40:00,42.33,42.47,42.2,42.31,143942.0,38.127,38.2531,38.0099,38.109,143942.0
2016-11-03 09:45:00,42.32,42.46,42.32,42.41,165737.0,38.118,38.2441,38.118,38.1991,165737.0
2016-11-03 09:50:00,42.41,42.46,42.39,42.4,151376.0,38.1991,38.2441,38.1811,38.1901,151376.0
2016-11-03 09:55:00,42.4,42.57,42.34,42.36,329772.0,38.1901,38.3432,38.136,38.1541,329772.0
2016-11-03 10:00:00,42.36,42.42,42.19,42.21,121330.0,38.1541,38.2081,38.0009,38.019,121330.0
2016-11-03 10:05:00,42.21,42.42,42.2,42.29,89297.0,38.019,38.2081,38.0099,38.091,89297.0
2016-11-03 10:10:00,42.28,42.42,42.26,42.35,200746.0,38.082,38.2081,38.064,38.1451,200746.0
2016-11-03 10:15:00,42.34,42.39,42.22,42.38,77811.0,38.136,38.1811,38.028,38.1721,77811.0
2016-11-03 10:20:00,42.37,42.45,42.36,42.4,98777.0,38.1631,38.2351,38.1541,38.1901,98777.0
2016-11-03 10:25:00,42.41,42.45,42.31,42.32,83759.0,38.1991,38.2351,38.109,38.118,83759.0
2016-11-03 10:30:00,42.33,42.35,42.25,42.31,115476.0,38.127,38.1451,38.055,38.109,115476.0
2016-11-03 10:35:00,42.31,42.37,42.26,42.27,57396.0,38.109,38.1631,38.064,38.073,57396.0
2016-11-03 10:40:00,42.27,42.35,42.22,42.33,62028.0,38.073,38.1451,38.028,38.127,62028.0
2016-11-03 10:45:00,42.33,42.36,42.2,42.25,106369.0,38.127,38.1541,38.0099,38.055,106369.0
2016-11-03 10:50:00,42.25,42.26,42.11,42.15,148812.0,38.055,38.064,37.9289,37.9649,148812.0
2016-11-03 10:55:00,42.16,42.16,42.01,42.02,114085.0,37.9739,37.9739,37.8388,37.8478,114085.0
2016-11-03 11:00:00,42.03,42.04,41.93,42.02,106172.0,37.8568,37.8658,37.7668,37.8478,106172.0
2016-11-03 11:05:00,42.02,42.15,42.0,42.14,60742.0,37.8478,37.9649,37.8298,37.9559,60742.0
2016-11-03 11:10:00,42.14,42.2,42.14,42.19,45297.0,37.9559,38.0099,37.9559,38.0009,45297.0
2016-11-03 11:15:00,42.2,42.28,42.17,42.27,63388.0,38.0099,38.082,37.9829,38.073,63388.0
2016-11-03 11:20:00,42.27,42.28,42.21,42.22,59497.0,38.073,38.082,38.019,38.028,59497.0
2016-11-03 11:25:00,42.21,42.32,42.2,42.22,68977.0,38.019,38.118,38.0099,38.028,68977.0
2016-11-03 11:30:00,42.22,42.35,42.2,42.34,76933.0,38.028,38.1451,38.0099,38.136,76933.0
2016-11-03 11:35:00,42.34,42.34,42.27,42.28,52398.0,38.136,38.136,38.073,38.082,52398.0
2016-11-03 11:40:00,42.29,42.32,42.17,42.19,91245.0,38.091,38.118,37.9829,38.0009,91245.0
2016-11-03 11:45:00,42.19,42.23,42.08,42.09,77601.0,38.0009,38.037,37.9019,37.9109,77601.0
2016-11-03 11:50:00,42.08,42.11,42.06,42.09,33780.0,37.9019,37.9289,37.8838,37.9109,33780.0
2016-11-03 11:55:00,42.09,42.14,42.06,42.11,46821.0,37.9109,37.9559,37.8838,37.9289,46821.0
2016-11-03 12:00:00,42.1,42.16,42.09,42.14,56639.0,37.9199,37.9739,37.9109,37.9559,56639.0
2016-11-03 12:05:00,42.14,42.14,42.04,42.09,54283.0,37.9559,37.9559,37.8658,37.9109,54283.0
2016-11-03 12:10:00,42.09,42.15,42.08,42.13,42664.0,37.9109,37.9649,37.9019,37.9469,42664.0
2016-11-03 12:15:00,42.12,42.14,42.08,42.12,31539.0,37.9379,37.9559,37.9019,37.9379,31539.0
2016-11-03 12:20:00,42.13,42.14,42.07,42.11,49998.0,37.9469,37.9559,37.8929,37.9289,49998.0
2016-11-03 12:25:00,42.12,42.16,42.09,42.1,60104.0,37.9379,37.9739,37.9109,37.9199,60104.0
2016-11-03 12:30:00,42.1,42.15,42.1,42.12,42704.0,37.9199,37.9649,37.9199,37.9379,42704.0
2016-11-03 12:35:00,42.11,42.13,42.05,42.07,43554.0,37.9289,37.9469,37.8748,37.8929,43554.0
2016-11-03 12:40:00,42.07,42.13,42.04,42.06,121792.0,37.8929,37.9469,37.8658,37.8838,121792.0
2016-11-03 12:45:00,42.05,42.09,42.04,42.07,53558.0,37.8748,37.9109,37.8658,37.8929,53558.0
2016-11-03 12:50:00,42.08,42.18,42.06,42.13,149543.0,37.9019,37.9919,37.8838,37.9469,149543.0
2016-11-03 12:55:00,42.13,42.15,42.1,42.1,30575.0,37.9469,37.9649,37.9199,37.9199,30575.0
2016-11-03 13:00:00,42.1,42.11,42.06,42.07,39601.0,37.9199,37.9289,37.8838,37.8929,39601.0
2016-11-03 13:05:00,42.08,42.08,42.0,42.04,45329.0,37.9019,37.9019,37.8298,37.8658,45329.0
2016-11-03 13:10:00,42.04,42.07,42.01,42.02,26202.0,37.8658,37.8929,37.8388,37.8478,26202.0
2016-11-03 13:15:00,42.02,42.03,41.94,41.94,68453.0,37.8478,37.8568,37.7758,37.7758,68453.0
2016-11-03 13:20:00,41.95,41.96,41.88,41.95,75011.0,37.7848,37.7938,37.7217,37.7848,75011.0
2016-11-03 13:25:00,41.95,42.03,41.95,41.97,55474.0,37.7848,37.8568,37.7848,37.8028,55474.0
2016-11-03 13:30:00,41.98,41.99,41.95,41.98,36416.0,37.8118,37.8208,37.7848,37.8118,36416.0
2016-11-03 13:35:00,41.98,42.01,41.95,41.98,74088.0,37.8118,37.8388,37.7848,37.8118,74088.0
2016-11-03 13:40:00,41.98,42.05,41.97,41.98,82955.0,37.8118,37.8748,37.8028,37.8118,82955.0
2016-11-03 13:45:00,41.99,42.06,41.98,42.05,63906.0,37.8208,37.8838,37.8118,37.8748,63906.0
2016-11-03 13:50:00,42.05,42.09,42.01,42.06,88099.0,37.8748,37.9109,37.8388,37.8838,88099.0
2016-11-03 13:55:00,42.06,42.07,42.02,42.06,57407.0,37.8838,37.8929,37.8478,37.8838,57407.0
2016-11-03 14:00:00,42.06,42.08,42.03,42.06,49784.0,37.8838,37.9019,37.8568,37.8838,49784.0
2016-11-03 14:05:00,42.06,42.1,42.04,42.09,51937.0,37.8838,37.9199,37.8658,37.9109,51937.0
2016-11-03 14:10:00,42.1,42.17,42.09,42.13,98252.0,37.9199,37.9829,37.9109,37.9469,98252.0
2016-11-03 14:15:00,42.13,42.14,42.05,42.06,68057.0,37.9469,37.9559,37.8748,37.8838,68057.0
2016-11-03 14:20:00,42.06,42.13,42.04,42.05,64104.0,37.8838,37.9469,37.8658,37.8748,64104.0
2016-11-03 14:25:00,42.05,42.12,42.04,42.06,68258.0,37.8748,37.9379,37.8658,37.8838,68258.0
2016-11-03 14:30:00,42.06,42.06,41.97,42.02,80696.0,37.8838,37.8838,37.8028,37.8478,80696.0
2016-11-03 14:35:00,42.02,42.1,42.01,42.02,70674.0,37.8478,37.9199,37.8388,37.8478,70674.0
2016-11-03 14:40:00,42.02,42.05,41.98,41.99,54997.0,37.8478,37.8748,37.8118,37.8208,54997.0
2016-11-03 14:45:00,41.98,42.06,41.97,42.02,51022.0,37.8118,37.8838,37.8028,37.8478,51022.0
2016-11-03 14:50:00,42.01,42.03,41.96,42.03,55892.0,37.8388,37.8568,37.7938,37.8568,55892.0
2016-11-03 14:55:00,42.03,42.07,42.0,42.04,71068.0,37.8568,37.8929,37.8298,37.8658,71068.0
2016-11-03 15:00:00,42.04,42.12,42.03,42.07,135933.0,37.8658,37.9379,37.8568,37.8929,135933.0
2016-11-03 15:05:00,42.07,42.09,42.0,42.0,53295.0,37.8929,37.9109,37.8298,37.8298,53295.0
2016-11-03 15:10:00,42.01,42.05,41.95,41.98,86869.0,37.8388,37.8748,37.7848,37.8118,86869.0
2016-11-03 15:15:00,41.98,42.0,41.9,41.92,65860.0,37.8118,37.8298,37.7397,37.7577,65860.0
2016-11-03 15:20:00,41.92,41.93,41.88,41.89,51715.0,37.7577,37.7668,37.7217,37.7307,51715.0
2016-11-03 15:25:00,41.89,41.92,41.86,41.88,60743.0,37.7307,37.7577,37.7037,37.7217,60743.0
2016-11-03 15:30:00,41.87,41.88,41.77,41.77,113922.0,37.7127,37.7217,37.6226,37.6226,113922.0
2016-11-03 15:35:00,41.77,41.87,41.77,41.84,169066.0,37.6226,37.7127,37.6226,37.6857,169066.0
2016-11-03 15:40:00,41.84,41.92,41.8,41.87,184944.0,37.6857,37.7577,37.6497,37.7127,184944.0
2016-11-03 15:45:00,41.86,41.93,41.84,41.87,166379.0,37.7037,37.7668,37.6857,37.7127,166379.0
2016-11-03 15:50:00,41.86,41.9,41.84,41.89,159614.0,37.7037,37.7397,37.6857,37.7307,159614.0
2016-11-03 15:55:00,41.89,41.94,41.88,41.92,223429.0,37.7307,37.7758,37.7217,37.7577,223429.0
2016-11-04 09:30:00,41.8,42.04,41.75,42.0,203815.0,37.6497,37.8658,37.6046,37.8298,203815.0
2016-11-04 09:35:00,42.0,42.42,42.0,42.28,376169.0,37.8298,38.2081,37.8298,38.082,376169.0
2016-11-04 09:40:00,42.3,42.3,42.11,42.12,119517.0,38.1,38.1,37.9289,37.9379,119517.0
2016-11-04 09:45:00,42.12,42.21,42.1,42.13,68107.0,37.9379,38.019,37.9199,37.9469,68107.0
2016-11-04 09:50:00,42.13,42.34,42.12,42.32,187233.0,37.9469,38.136,37.9379,38.118,187233.0
2016-11-04 09:55:00,42.31,42.32,42.14,42.19,108253.0,38.109,38.118,37.9559,38.0009,108253.0
2016-11-04 10:00:00,42.2,42.42,42.2,42.36,158222.0,38.0099,38.2081,38.0099,38.1541,158222.0
2016-11-04 10:05:00,42.36,42.48,42.29,42.41,146954.0,38.1541,38.2621,38.091,38.1991,146954.0
2016-11-04 10:10:00,42.43,42.6,42.41,42.52,230137.0,38.2171,38.3702,38.1991,38.2982,230137.0
2016-11-04 10:15:00,42.5,42.64,42.5,42.58,118495.0,38.2802,38.4063,38.2802,38.3522,118495.0
2016-11-04 10:20:00,42.58,42.66,42.56,42.62,157557.0,38.3522,38.4243,38.3342,38.3882,157557.0
2016-11-04 10:25:00,42.61,42.62,42.47,42.57,165017.0,38.3792,38.3882,38.2531,38.3432,165017.0
2016-11-04 10:30:00,42.57,42.57,42.42,42.55,200109.0,38.3432,38.3432,38.2081,38.3252,200109.0
2016-11-04 10:35:00,42.55,42.67,42.52,42.67,145904.0,38.3252,38.4333,38.2982,38.4333,145904.0
2016-11-04 10:40:00,42.66,42.72,42.66,42.67,120630.0,38.4243,38.4783,38.4243,38.4333,120630.0
2016-11-04 10:45:00,42.68,42.68,42.58,42.6,92184.0,38.4423,38.4423,38.3522,38.3702,92184.0
2016-11-04 10:50:00,42.6,42.65,42.57,42.59,127153.0,38.3702,38.4153,38.3432,38.3612,127153.0
2016-11-04 10:55:00,42.59,42.66,42.59,42.65,132759.0,38.3612,38.4243,38.3612,38.4153,132759.0
2016-11-04 11:00:00,42.65,42.78,42.64,42.76,136671.0,38.4153,38.5324,38.4063,38.5143,136671.0
2016-11-04 11:05:00,42.76,42.76,42.67,42.69,88710.0,38.5143,38.5143,38.4333,38.4513,88710.0
2016-11-04 11:10:00,42.7,42.79,42.69,42.79,50607.0,38.4603,38.5414,38.4513,38.5414,50607.0
2016-11-04 11:15:00,42.79,42.89,42.79,42.88,155468.0,38.5414,38.6314,38.5414,38.6224,155468.0
2016-11-04 11:20:00,42.87,42.88,42.8,42.82,106157.0,38.6134,38.6224,38.5504,38.5684,106157.0
2016-11-04 11:25:00,42.81,42.84,42.76,42.8,120631.0,38.5594,38.5864,38.5143,38.5504,120631.0
2016-11-04 11:30:00,42.81,42.82,42.72,42.74,126116.0,38.5594,38.5684,38.4783,38.4963,126116.0
2016-11-04 11:35:00,42.73,42.76,42.67,42.73,63189.0,38.4873,38.5143,38.4333,38.4873,63189.0
2016-11-04 11:40:00,42.74,42.74,42.64,42.68,60830.0,38.4963,38.4963,38.4063,38.4423,60830.0
2016-11-04 11:45:00,42.69,42.7,42.6,42.68,101689.0,38.4513,38.4603,38.3702,38.4423,101689.0
2016-11-04 11:50:00,42.68,42.72,42.65,42.68,73127.0,38.4423,38.4783,38.4153,38.4423,73127.0
2016-11-04 11:55:00,42.67,42.69,42.64,42.66,32686.0,38.4333,38.4513,38.4063,38.4243,32686.0
2016-11-04 12:00:00,42.66,42.71,42.65,42.69,70498.0,38.4243,38.4693,38.4153,38.4513,70498.0
2016-11-04 12:05:00,42.7,42.76,42.68,42.75,66666.0,38.4603,38.5143,38.4423,38.5053,66666.0
2016-11-04 12:10:00,42.75,42.89,42.74,42.89,150773.0,38.5053,38.6314,38.4963,38.6314,150773.0
2016-11-04 12:15:00,42.89,42.95,42.88,42.93,64085.0,38.6314,38.6855,38.6224,38.6675,64085.0
2016-11-04 12:20:00,42.93,42.95,42.91,42.95,39961.0,38.6675,38.6855,38.6495,38.6855,39961.0
2016-11-04 12:25:00,42.94,42.94,42.9,42.93,32651.0,38.6765,38.6765,38.6404,38.6675,32651.0
2016-11-04 12:30:00,42.93,42.96,42.89,42.96,187500.0,38.6675,38.6945,38.6314,38.6945,187500.0
2016-11-04 12:35:00,42.96,42.98,42.89,42.89,76889.0,38.6945,38.7125,38.6314,38.6314,76889.0
2016-11-04 12:40:00,42.89,42.92,42.87,42.9,61631.0,38.6314,38.6585,38.6134,38.6404,61631.0
2016-11-04 12:45:00,42.9,42.92,42.87,42.92,72518.0,38.6404,38.6585,38.6134,38.6585,72518.0
2016-11-04 12:50:00,42.92,42.93,42.88,42.91,40969.0,38.6585,38.6675,38.6224,38.6495,40969.0
2016-11-04 12:55:00,42.9,42.91,42.88,42.89,39828.0,38.6404,38.6495,38.6224,38.6314,39828.0
2016-11-04 13:00:00,42.89,42.98,42.87,42.97,126750.0,38.6314,38.7125,38.6134,38.7035,126750.0
2016-11-04 13:05:00,42.97,43.02,42.95,43.01,221276.0,38.7035,38.7485,38.6855,38.7395,221276.0
2016-11-04 13:10:00,43.02,43.1,43.01,43.09,57466.0,38.7485,38.8206,38.7395,38.8116,57466.0
2016-11-04 13:15:00,43.09,43.15,43.09,43.15,83494.0,38.8116,38.8656,38.8116,38.8656,83494.0
2016-11-04 13:20:00,43.14,43.15,43.11,43.12,58111.0,38.8566,38.8656,38.8296,38.8386,58111.0
2016-11-04 13:25:00,43.12,43.15,43.06,43.08,148686.0,38.8386,38.8656,38.7846,38.8026,148686.0
2016-11-04 13:30:00,43.09,43.12,43.05,43.11,58085.0,38.8116,38.8386,38.7755,38.8296,58085.0
2016-11-04 13:35:00,43.11,43.15,43.09,43.14,101013.0,38.8296,38.8656,38.8116,38.8566,101013.0
2016-11-04 13:40:00,43.15,43.15,43.12,43.13,43721.0,38.8656,38.8656,38.8386,38.8476,43721.0
2016-11-04 13:45:00,43.14,43.18,43.14,43.18,116185.0,38.8566,38.8926,38.8566,38.8926,116185.0
2016-11-04 13:50:00,43.17,43.24,43.17,43.21,114761.0,38.8836,38.9467,38.8836,38.9197,114761.0
2016-11-04 13:55:00,43.21,43.21,43.11,43.11,88689.0,38.9197,38.9197,38.8296,38.8296,88689.0
2016-11-04 14:00:00,43.11,43.14,43.1,43.14,100632.0,38.8296,38.8566,38.8206,38.8566,100632.0
2016-11-04 14:05:00,43.13,43.15,43.08,43.09,92705.0,38.8476,38.8656,38.8026,38.8116,92705.0
2016-11-04 14:10:00,43.09,43.11,43.02,43.11,70290.0,38.8116,38.8296,38.7485,38.8296,70290.0
2016-11-04 14:15:00,43.11,43.14,43.09,43.11,78621.0,38.8296,38.8566,38.8116,38.8296,78621.0
2016-11-04 14:20:00,43.11,43.12,43.07,43.08,57130.0,38.8296,38.8386,38.7936,38.8026,57130.0
2016-11-04 14:25:00,43.08,43.12,43.06,43.12,58825.0,38.8026,38.8386,38.7846,38.8386,58825.0
2016-11-04 14:30:00,43.11,43.12,43.06,43.09,76644.0,38.8296,38.8386,38.7846,38.8116,76644.0
2016-11-04 14:35:00,43.09,43.1,43.05,43.09,100478.0,38.8116,38.8206,38.7755,38.8116,100478.0
2016-11-04 14:40:00,43.09,43.1,43.06,43.09,401333.0,38.8116,38.8206,38.7846,38.8116,401333.0
2016-11-04 14:45:00,43.08,43.09,43.0,43.0,101212.0,38.8026,38.8116,38.7305,38.7305,101212.0
2016-11-04 14:50:00,43.0,43.07,43.0,43.04,127024.0,38.7305,38.7936,38.7305,38.7665,127024.0
2016-11-04 14:55:00,43.04,43.09,43.03,43.06,102133.0,38.7665,38.8116,38.7575,38.7846,102133.0
2016-11-04 15:00:00,43.05,43.06,42.99,43.0,117764.0,38.7755,38.7846,38.7215,38.7305,117764.0
2016-11-04 15:05:00,43.0,43.02,42.92,42.93,188392.0,38.7305,38.7485,38.6585,38.6675,188392.0
2016-11-04 15:10:00,42.92,43.02,42.92,42.96,107054.0,38.6585,38.7485,38.6585,38.6945,107054.0
2016-11-04 15:15:00,42.95,43.01,42.95,42.96,91302.0,38.6855,38.7395,38.6855,38.6945,91302.0
2016-11-04 15:20:00,42.95,42.98,42.93,42.93,87672.0,38.6855,38.7125,38.6675,38.6675,87672.0
2016-11-04 15:25:00,42.93,42.96,42.93,42.96,99023.0,38.6675,38.6945,38.6675,38.6945,99023.0
2016-11-04 15:30:00,42.96,42.96,42.88,42.9,131229.0,38.6945,38.6945,38.6224,38.6404,131229.0
2016-11-04 15:35:00,42.9,42.9,42.8,42.84,141387.0,38.6404,38.6404,38.5504,38.5864,141387.0
2016-11-04 15:40:00,42.84,42.84,42.79,42.8,181244.0,38.5864,38.5864,38.5414,38.5504,181244.0
2016-11-04 15:45:00,42.8,42.83,42.76,42.8,156786.0,38.5504,38.5774,38.5143,38.5504,156786.0
2016-11-04 15:50:00,42.8,42.84,42.76,42.83,203703.0,38.5504,38.5864,38.5143,38.5774,203703.0
2016-11-04 15:55:00,42.83,42.88,42.82,42.87,526456.0,38.5774,38.6224,38.5684,38.6134,526456.0
2016-11-07 09:30:00,43.4,43.47,43.03,43.14,309353.0,39.0908,39.1538,38.7575,38.8566,309353.0
2016-11-07 09:35:00,43.13,43.33,43.13,43.27,169614.0,38.8476,39.0277,38.8476,38.9737,169614.0
2016-11-07 09:40:00,43.27,43.47,43.26,43.35,214262.0,38.9737,39.1538,38.9647,39.0458,214262.0
2016-11-07 09:45:00,43.35,43.43,43.35,43.42,191868.0,39.0458,39.1178,39.0458,39.1088,191868.0
2016-11-07 09:50:00,43.42,43.49,43.37,43.41,121810.0,39.1088,39.1719,39.0638,39.0998,121810.0
2016-11-07 09:55:00,43.4,43.5,43.36,43.5,108288.0,39.0908,39.1809,39.0548,39.1809,108288.0
2016-11-07 10:00:00,43.51,43.68,43.51,43.65,204927.0,39.1899,39.343,39.1899,39.316,204927.0
2016-11-07 10:05:00,43.65,43.75,43.64,43.71,259651.0,39.316,39.406,39.307,39.37,259651.0
2016-11-07 10:10:00,43.71,43.79,43.68,43.79,89857.0,39.37,39.4421,39.343,39.4421,89857.0
2016-11-07 10:15:00,43.79,43.79,43.63,43.72,139015.0,39.4421,39.4421,39.298,39.379,139015.0
2016-11-07 10:20:00,43.72,43.74,43.68,43.72,85965.0,39.379,39.397,39.343,39.379,85965.0
2016-11-07 10:25:00,43.72,43.82,43.69,43.82,82052.0,39.379,39.4691,39.352,39.4691,82052.0
2016-11-07 10:30:00,43.82,43.84,43.78,43.82,142536.0,39.4691,39.4871,39.4331,39.4691,142536.0
2016-11-07 10:35:00,43.82,43.85,43.81,43.82,126950.0,39.4691,39.4961,39.4601,39.4691,126950.0
2016-11-07 10:40:00,43.82,43.82,43.74,43.79,109591.0,39.4691,39.4691,39.397,39.4421,109591.0
2016-11-07 10:45:00,43.8,43.86,43.79,43.86,115660.0,39.4511,39.5051,39.4421,39.5051,115660.0
2016-11-07 10:50:00,43.86,43.89,43.84,43.89,141852.0,39.5051,39.5321,39.4871,39.5321,141852.0
2016-11-07 10:55:00,43.89,43.93,43.86,43.91,165572.0,39.5321,39.5682,39.5051,39.5502,165572.0
2016-11-07 11:00:00,43.92,43.93,43.84,43.88,145187.0,39.5592,39.5682,39.4871,39.5231,145187.0
2016-11-07 11:05:00,43.89,43.92,43.87,43.9,133366.0,39.5321,39.5592,39.5141,39.5412,133366.0
2016-11-07 11:10:00,43.9,43.91,43.87,43.89,78346.0,39.5412,39.5502,39.5141,39.5321,78346.0
2016-11-07 11:15:00,43.89,43.91,43.85,43.9,101449.0,39.5321,39.5502,39.4961,39.5412,101449.0
2016-11-07 11:20:00,43.9,43.91,43.87,43.91,107900.0,39.5412,39.5502,39.5141,39.5502,107900.0
2016-11-07 11:25:00,43.91,43.96,43.9,43.96,93161.0,39.5502,39.5952,39.5412,39.5952,93161.0
2016-11-07 11:30:00,43.96,43.98,43.95,43.98,111173.0,39.5952,39.6132,39.5862,39.6132,111173.0
2016-11-07 11:35:00,43.98,43.99,43.95,43.98,70242.0,39.6132,39.6222,39.5862,39.6132,70242.0
2016-11-07 11:40:00,43.98,44.08,43.97,44.02,221729.0,39.6132,39.7033,39.6042,39.6492,221729.0
2016-11-07 11:45:00,44.03,44.06,43.97,44.04,103906.0,39.6582,39.6853,39.6042,39.6673,103906.0
2016-11-07 11:50:00,44.04,44.15,44.03,44.14,131278.0,39.6673,39.7663,39.6582,39.7573,131278.0
2016-11-07 11:55:00,44.14,44.2,44.13,44.19,113720.0,39.7573,39.8114,39.7483,39.8024,113720.0
2016-11-07 12:00:00,44.19,44.29,44.19,44.27,122563.0,39.8024,39.8924,39.8024,39.8744,122563.0
2016-11-07 12:05:00,44.26,44.27,44.2,44.21,61720.0,39.8654,39.8744,39.8114,39.8204,61720.0
2016-11-07 12:10:00,44.21,44.31,44.21,44.3,96634.0,39.8204,39.9104,39.8204,39.9014,96634.0
2016-11-07 12:15:00,44.3,44.3,44.22,44.22,108651.0,39.9014,39.9014,39.8294,39.8294,108651.0
2016-11-07 12:20:00,44.22,44.25,44.18,44.2,117182.0,39.8294,39.8564,39.7934,39.8114,117182.0
2016-11-07 12:25:00,44.21,44.23,44.19,44.2,73709.0,39.8204,39.8384,39.8024,39.8114,73709.0
2016-11-07 12:30:00,44.2,44.21,44.07,44.09,182491.0,39.8114,39.8204,39.6943,39.7123,182491.0
2016-11-07 12:35:00,44.09,44.14,44.06,44.11,141979.0,39.7123,39.7573,39.6853,39.7303,141979.0
2016-11-07 12:40:00,44.11,44.12,44.08,44.09,115179.0,39.7303,39.7393,39.7033,39.7123,115179.0
2016-11-07 12:45:00,44.09,44.1,44.07,44.09,72865.0,39.7123,39.7213,39.6943,39.7123,72865.0
2016-11-07 12:50:00,44.1,44.22,44.08,44.21,236945.0,39.7213,39.8294,39.7033,39.8204,236945.0
2016-11-07 12:55:00,44.21,44.25,44.2,44.24,108493.0,39.8204,39.8564,39.8114,39.8474,108493.0
2016-11-07 13:00:00,44.25,44.25,44.18,44.19,102693.0,39.8564,39.8564,39.7934,39.8024,102693.0
2016-11-07 13:05:00,44.19,44.19,44.14,44.18,77110.0,39.8024,39.8024,39.7573,39.7934,77110.0
2016-11-07 13:10:00,44.18,44.25,44.14,44.23,63284.0,39.7934,39.8564,39.7573,39.8384,63284.0
2016-11-07 13:15:00,44.23,44.25,44.19,44.25,66974.0,39.8384,39.8564,39.8024,39.8564,66974.0
2016-11-07 13:20:00,44.25,44.28,44.19,44.27,63592.0,39.8564,39.8834,39.8024,39.8744,63592.0
2016-11-07 13:25:00,44.27,44.29,44.22,44.23,79006.0,39.8744,39.8924,39.8294,39.8384,79006.0
2016-11-07 13:30:00,44.23,44.25,44.21,44.23,69706.0,39.8384,39.8564,39.8204,39.8384,69706.0
2016-11-07 13:35:00,44.23,44.33,44.22,44.32,125522.0,39.8384,39.9285,39.8294,39.9195,125522.0
2016-11-07 13:40:00,44.32,44.39,44.32,44.38,99272.0,39.9195,39.9825,39.9195,39.9735,99272.0
2016-11-07 13:45:00,44.38,44.46,44.37,44.46,130027.0,39.9735,40.0456,39.9645,40.0456,130027.0
2016-11-07 13:50:00,44.46,44.57,44.41,44.56,211850.0,40.0456,40.1446,40.0005,40.1356,211850.0
2016-11-07 13:55:00,44.55,44.62,44.42,44.43,185786.0,40.1266,40.1897,40.0095,40.0185,185786.0
2016-11-07 14:00:00,44.42,44.45,44.32,44.38,122513.0,40.0095,40.0365,39.9195,39.9735,122513.0
2016-11-07 14:05:00,44.38,44.4,44.28,44.33,101238.0,39.9735,39.9915,39.8834,39.9285,101238.0
2016-11-07 14:10:00,44.33,44.35,44.25,44.27,107175.0,39.9285,39.9465,39.8564,39.8744,107175.0
2016-11-07 14:15:00,44.28,44.33,44.25,44.33,83842.0,39.8834,39.9285,39.8564,39.9285,83842.0
2016-11-07 14:20:00,44.32,44.33,44.25,44.25,81893.0,39.9195,39.9285,39.8564,39.8564,81893.0
2016-11-07 14:25:00,44.25,44.28,44.16,44.17,97487.0,39.8564,39.8834,39.7753,39.7843,97487.0
2016-11-07 14:30:00,44.17,44.22,44.15,44.17,81857.0,39.7843,39.8294,39.7663,39.7843,81857.0
2016-11-07 14:35:00,44.18,44.23,44.14,44.23,76474.0,39.7934,39.8384,39.7573,39.8384,76474.0
2016-11-07 14:40:00,44.23,44.23,44.08,44.09,71797.0,39.8384,39.8384,39.7033,39.7123,71797.0
2016-11-07 14:45:00,44.1,44.12,44.03,44.04,96920.0,39.7213,39.7393,39.6582,39.6673,96920.0
2016-11-07 14:50:00,44.05,44.09,44.01,44.05,100047.0,39.6763,39.7123,39.6402,39.6763,100047.0
2016-11-07 14:55:00,44.05,44.1,44.03,44.05,71185.0,39.6763,39.7213,39.6582,39.6763,71185.0
2016-11-07 15:00:00,44.05,44.06,43.98,44.01,97053.0,39.6763,39.6853,39.6132,39.6402,97053.0
2016-11-07 15:05:00,44.01,44.03,43.97,43.98,100579.0,39.6402,39.6582,39.6042,39.6132,100579.0
2016-11-07 15:10:00,43.99,44.03,43.98,44.01,55946.0,39.6222,39.6582,39.6132,39.6402,55946.0
2016-11-07 15:15:00,44.01,44.02,43.98,44.0,120311.0,39.6402,39.6492,39.6132,39.6312,120311.0
2016-11-07 15:20:00,44.0,44.01,43.98,43.98,53601.0,39.6312,39.6402,39.6132,39.6132,53601.0
2016-11-07 15:25:00,43.97,44.04,43.97,44.0,172827.0,39.6042,39.6673,39.6042,39.6312,172827.0
2016-11-07 15:30:00,44.0,44.03,43.98,43.98,134450.0,39.6312,39.6582,39.6132,39.6132,134450.0
2016-11-07 15:35:00,43.98,44.02,43.93,44.0,281179.0,39.6132,39.6492,39.5682,39.6312,281179.0
2016-11-07 15:40:00,44.0,44.01,43.98,43.98,188139.0,39.6312,39.6402,39.6132,39.6132,188139.0
2016-11-07 15:45:00,43.99,44.06,43.98,44.05,332192.0,39.6222,39.6853,39.6132,39.6763,332192.0
2016-11-07 15:50:00,44.05,44.14,44.05,44.13,373380.0,39.6763,39.7573,39.6763,39.7483,373380.0
2016-11-07 15:55:00,44.13,44.22,44.11,44.2,393464.0,39.7483,39.8294,39.7303,39.8114,393464.0
2016-11-08 09:30:00,43.63,43.99,43.52,43.74,258670.0,39.4767,39.8024,39.3771,39.5762,258670.0
2016-11-08 09:35:00,43.75,43.75,43.45,43.64,176451.0,39.5852,39.5852,39.3138,39.4857,176451.0
2016-11-08 09:40:00,43.65,43.89,43.6,43.64,118481.0,39.4948,39.7119,39.4495,39.4857,118481.0
2016-11-08 09:45:00,43.65,43.7,43.54,43.6,84602.0,39.4948,39.54,39.3952,39.4495,84602.0
2016-11-08 09:50:00,43.6,43.65,43.54,43.55,119284.0,39.4495,39.4948,39.3952,39.4043,119284.0
2016-11-08 09:55:00,43.54,43.56,43.41,43.43,118809.0,39.3952,39.4133,39.2776,39.2957,118809.0
2016-11-08 10:00:00,43.44,43.44,43.18,43.19,196808.0,39.3048,39.3048,39.0695,39.0786,196808.0
2016-11-08 10:05:00,43.19,43.4,43.18,43.33,133334.0,39.0786,39.2686,39.0695,39.2052,133334.0
2016-11-08 10:10:00,43.35,43.4,43.29,43.39,89101.0,39.2233,39.2686,39.169,39.2595,89101.0
2016-11-08 10:15:00,43.38,43.41,43.3,43.3,126182.0,39.2505,39.2776,39.1781,39.1781,126182.0
2016-11-08 10:20:00,43.3,43.32,43.26,43.27,122924.0,39.1781,39.1962,39.1419,39.1509,122924.0
2016-11-08 10:25:00,43.28,43.34,43.27,43.31,87651.0,39.16,39.2143,39.1509,39.1871,87651.0
2016-11-08 10:30:00,43.3,43.34,43.28,43.32,66883.0,39.1781,39.2143,39.16,39.1962,66883.0
2016-11-08 10:35:00,43.33,43.33,43.23,43.23,69925.0,39.2052,39.2052,39.1147,39.1147,69925.0
2016-11-08 10:40:00,43.23,43.25,43.13,43.16,77437.0,39.1147,39.1328,39.0243,39.0514,77437.0
2016-11-08 10:45:00,43.17,43.33,43.16,43.31,86467.0,39.0605,39.2052,39.0514,39.1871,86467.0
2016-11-08 10:50:00,43.31,43.33,43.3,43.31,56721.0,39.1871,39.2052,39.1781,39.1871,56721.0
2016-11-08 10:55:00,43.3,43.38,43.3,43.36,100970.0,39.1781,39.2505,39.1781,39.2324,100970.0
2016-11-08 11:00:00,43.36,43.45,43.34,43.44,59948.0,39.2324,39.3138,39.2143,39.3048,59948.0
2016-11-08 11:05:00,43.45,43.54,43.43,43.52,75869.0,39.3138,39.3952,39.2957,39.3771,75869.0
2016-11-08 11:10:00,43.53,43.64,43.52,43.59,67277.0,39.3862,39.4857,39.3771,39.4405,67277.0
2016-11-08 11:15:00,43.6,43.69,43.6,43.66,66945.0,39.4495,39.531,39.4495,39.5038,66945.0
2016-11-08 11:20:00,43.66,43.73,43.63,43.66,70135.0,39.5038,39.5671,39.4767,39.5038,70135.0
2016-11-08 11:25:00,43.66,43.69,43.59,43.59,38016.0,39.5038,39.531,39.4405,39.4405,38016.0
2016-11-08 11:30:00,43.59,43.78,43.57,43.78,486817.0,39.4405,39.6124,39.4224,39.6124,486817.0
2016-11-08 11:35:00,43.78,43.92,43.77,43.91,111912.0,39.6124,39.7391,39.6033,39.73,111912.0
2016-11-08 11:40:00,43.9,43.95,43.87,43.9,35630.0,39.721,39.7662,39.6938,39.721,35630.0
2016-11-08 11:45:00,43.9,43.91,43.74,43.74,84602.0,39.721,39.73,39.5762,39.5762,84602.0
2016-11-08 11:50:00,43.73,43.81,43.72,43.81,71220.0,39.5671,39.6395,39.5581,39.6395,71220.0
2016-11-08 11:55:00,43.82,43.91,43.82,43.91,77814.0,39.6486,39.73,39.6486,39.73,77814.0
2016-11-08 12:00:00,43.9,43.93,43.87,43.88,58675.0,39.721,39.7481,39.6938,39.7029,58675.0
2016-11-08 12:05:00,43.89,43.93,43.88,43.93,35088.0,39.7119,39.7481,39.7029,39.7481,35088.0
2016-11-08 12:10:00,43.93,43.95,43.9,43.91,43950.0,39.7481,39.7662,39.721,39.73,43950.0
2016-11-08 12:15:00,43.92,43.96,43.88,43.92,73064.0,39.7391,39.7753,39.7029,39.7391,73064.0
2016-11-08 12:20:00,43.93,43.94,43.88,43.92,38853.0,39.7481,39.7572,39.7029,39.7391,38853.0
2016-11-08 12:25:00,43.92,43.92,43.87,43.88,33886.0,39.7391,39.7391,39.6938,39.7029,33886.0
2016-11-08 12:30:00,43.88,43.91,43.81,43.82,31154.0,39.7029,39.73,39.6395,39.6486,31154.0
2016-11-08 12:35:00,43.83,43.88,43.82,43.87,46242.0,39.6576,39.7029,39.6486,39.6938,46242.0
2016-11-08 12:40:00,43.86,43.93,43.84,43.93,63247.0,39.6848,39.7481,39.6667,39.7481,63247.0
2016-11-08 12:45:00,43.93,43.97,43.9,43.97,42055.0,39.7481,39.7843,39.721,39.7843,42055.0
2016-11-08 12:50:00,43.97,44.03,43.95,44.03,128464.0,39.7843,39.8386,39.7662,39.8386,128464.0
2016-11-08 12:55:00,44.02,44.13,44.01,44.06,131719.0,39.8295,39.9291,39.8205,39.8657,131719.0
2016-11-08 13:00:00,44.05,44.06,43.97,43.99,73959.0,39.8567,39.8657,39.7843,39.8024,73959.0
2016-11-08 13:05:00,44.0,44.0,43.89,43.92,58871.0,39.8114,39.8114,39.7119,39.7391,58871.0
2016-11-08 13:10:00,43.92,44.01,43.92,44.0,55560.0,39.7391,39.8205,39.7391,39.8114,55560.0
2016-11-08 13:15:00,43.99,44.0,43.93,43.95,31772.0,39.8024,39.8114,39.7481,39.7662,31772.0
2016-11-08 13:20:00,43.95,43.97,43.92,43.92,47728.0,39.7662,39.7843,39.7391,39.7391,47728.0
2016-11-08 13:25:00,43.93,43.98,43.91,43.98,40892.0,39.7481,39.7934,39.73,39.7934,40892.0
2016-11-08 13:30:00,43.98,43.99,43.94,43.96,43032.0,39.7934,39.8024,39.7572,39.7753,43032.0
2016-11-08 13:35:00,43.96,44.02,43.96,44.0,93906.0,39.7753,39.8295,39.7753,39.8114,93906.0
2016-11-08 13:40:00,44.0,44.0,43.93,43.95,42651.0,39.8114,39.8114,39.7481,39.7662,42651.0
2016-11-08 13:45:00,43.94,43.99,43.9,43.98,54278.0,39.7572,39.8024,39.721,39.7934,54278.0
2016-11-08 13:50:00,43.97,43.99,43.94,43.95,49655.0,39.7843,39.8024,39.7572,39.7662,49655.0
2016-11-08 13:55:00,43.95,44.04,43.92,44.01,69375.0,39.7662,39.8476,39.7391,39.8205,69375.0
2016-11-08 14:00:00,44.01,44.08,43.99,44.08,45667.0,39.8205,39.8838,39.8024,39.8838,45667.0
2016-11-08 14:05:00,44.08,44.17,44.07,44.15,104232.0,39.8838,39.9653,39.8748,39.9472,104232.0
2016-11-08 14:10:00,44.14,44.25,44.12,44.21,83814.0,39.9381,40.0376,39.92,40.0015,83814.0
2016-11-08 14:15:00,44.21,44.25,44.14,44.23,104555.0,40.0015,40.0376,39.9381,40.0196,104555.0
2016-11-08 14:20:00,44.23,44.29,44.21,44.26,62391.0,40.0196,40.0738,40.0015,40.0467,62391.0
2016-11-08 14:25:00,44.26,44.29,44.24,44.27,147295.0,40.0467,40.0738,40.0286,40.0557,147295.0
2016-11-08 14:30:00,44.27,44.29,44.17,44.18,73712.0,40.0557,40.0738,39.9653,39.9743,73712.0
2016-11-08 14:35:00,44.18,44.18,44.12,44.18,126091.0,39.9743,39.9743,39.92,39.9743,126091.0
2016-11-08 14:40:00,44.18,44.19,44.09,44.16,79882.0,39.9743,39.9834,39.8929,39.9562,79882.0
2016-11-08 14:45:00,44.16,44.22,44.1,44.17,73618.0,39.9562,40.0105,39.9019,39.9653,73618.0
2016-11-08 14:50:00,44.18,44.23,44.16,44.2,85797.0,39.9743,40.0196,39.9562,39.9924,85797.0
2016-11-08 14:55:00,44.2,44.2,44.13,44.19,94511.0,39.9924,39.9924,39.9291,39.9834,94511.0
2016-11-08 15:00:00,44.19,44.21,44.17,44.19,70267.0,39.9834,40.0015,39.9653,39.9834,70267.0
2016-11-08 15:05:00,44.2,44.38,44.19,44.38,110524.0,39.9924,40.1553,39.9834,40.1553,110524.0
2016-11-08 15:10:00,44.37,44.48,44.37,44.43,171299.0,40.1462,40.2458,40.1462,40.2005,171299.0
2016-11-08 15:15:00,44.44,44.46,44.36,44.41,234637.0,40.2096,40.2277,40.1372,40.1824,234637.0
2016-11-08 15:20:00,44.4,44.49,44.4,44.47,103893.0,40.1734,40.2548,40.1734,40.2367,103893.0
2016-11-08 15:25:00,44.47,44.6,44.46,44.55,213665.0,40.2367,40.3543,40.2277,40.3091,213665.0
2016-11-08 15:30:00,44.56,44.64,44.56,44.58,213569.0,40.3181,40.3905,40.3181,40.3362,213569.0
2016-11-08 15:35:00,44.58,44.62,44.54,44.61,185916.0,40.3362,40.3724,40.3,40.3634,185916.0
2016-11-08 15:40:00,44.61,44.61,44.55,44.58,240733.0,40.3634,40.3634,40.3091,40.3362,240733.0
2016-11-08 15:45:00,44.57,44.59,44.52,44.53,207637.0,40.3272,40.3453,40.2819,40.291,207637.0
2016-11-08 15:50:00,44.53,44.56,44.45,44.5,293051.0,40.291,40.3181,40.2186,40.2638,293051.0
2016-11-08 15:55:00,44.5,44.54,44.45,44.53,474329.0,40.2638,40.3,40.2186,40.291,474329.0
2016-11-09 09:30:00,43.7,44.3,43.57,44.26,444441.0,39.54,40.0829,39.4224,40.0467,444441.0
2016-11-09 09:35:00,44.26,44.68,44.16,44.33,271421.0,40.0467,40.4267,39.9562,40.11,271421.0
2016-11-09 09:40:00,44.36,44.38,44.02,44.17,256872.0,40.1372,40.1553,39.8295,39.9653,256872.0
2016-11-09 09:45:00,44.19,44.47,44.13,44.41,249542.0,39.9834,40.2367,39.9291,40.1824,249542.0
2016-11-09 09:50:00,44.41,44.97,44.36,44.97,336363.0,40.1824,40.6891,40.1372,40.6891,336363.0
2016-11-09 09:55:00,44.98,44.98,44.68,44.73,263117.0,40.6982,40.6982,40.4267,40.472,263117.0
2016-11-09 10:00:00,44.73,44.76,44.66,44.7,274490.0,40.472,40.4991,40.4086,40.4448,274490.0
2016-11-09 10:05:00,44.71,44.76,44.59,44.6,197097.0,40.4539,40.4991,40.3453,40.3543,197097.0
2016-11-09 10:10:00,44.6,44.77,44.6,44.74,178853.0,40.3543,40.5081,40.3543,40.481,178853.0
2016-11-09 10:15:00,44.74,44.76,44.59,44.66,168462.0,40.481,40.4991,40.3453,40.4086,168462.0
2016-11-09 10:20:00,44.65,44.69,44.59,44.63,86360.0,40.3996,40.4358,40.3453,40.3815,86360.0
2016-11-09 10:25:00,44.63,44.84,44.62,44.83,114550.0,40.3815,40.5715,40.3724,40.5624,114550.0
2016-11-09 10:30:00,44.84,44.84,44.61,44.63,196134.0,40.5715,40.5715,40.3634,40.3815,196134.0
2016-11-09 10:35:00,44.64,44.64,44.45,44.48,159008.0,40.3905,40.3905,40.2186,40.2458,159008.0
2016-11-09 10:40:00,44.48,44.54,44.4,44.49,129020.0,40.2458,40.3,40.1734,40.2548,129020.0
2016-11-09 10:45:00,44.49,44.58,44.42,44.46,102039.0,40.2548,40.3362,40.1915,40.2277,102039.0
2016-11-09 10:50:00,44.46,44.52,44.4,44.48,91430.0,40.2277,40.2819,40.1734,40.2458,91430.0
2016-11-09 10:55:00,44.48,44.52,44.32,44.42,134017.0,40.2458,40.2819,40.101,40.1915,134017.0
2016-11-09 11:00:00,44.42,44.64,44.42,44.6,123678.0,40.1915,40.3905,40.1915,40.3543,123678.0
2016-11-09 11:05:00,44.59,44.96,44.59,44.92,388902.0,40.3453,40.6801,40.3453,40.6439,388902.0
2016-11-09 11:10:00,44.91,44.96,44.86,44.93,101055.0,40.6348,40.6801,40.5896,40.6529,101055.0
2016-11-09 11:15:00,44.92,44.97,44.86,44.88,89573.0,40.6439,40.6891,40.5896,40.6077,89573.0
2016-11-09 11:20:00,44.88,44.93,44.83,44.9,104201.0,40.6077,40.6529,40.5624,40.6258,104201.0
2016-11-09 11:25:00,44.9,44.96,44.87,44.96,92755.0,40.6258,40.6801,40.5986,40.6801,92755.0
2016-11-09 11:30:00,44.96,45.18,44.95,45.13,282169.0,40.6801,40.8791,40.671,40.8339,282169.0
2016-11-09 11:35:00,45.14,45.23,45.11,45.13,206654.0,40.8429,40.9244,40.8158,40.8339,206654.0
2016-11-09 11:40:00,45.13,45.16,45.04,45.12,115261.0,40.8339,40.861,40.7524,40.8248,115261.0
2016-11-09 11:45:00,45.12,45.19,45.08,45.19,207992.0,40.8248,40.8882,40.7886,40.8882,207992.0
2016-11-09 11:50:00,45.18,45.25,45.18,45.19,118344.0,40.8791,40.9425,40.8791,40.8882,118344.0
2016-11-09 11:55:00,45.18,45.19,45.05,45.09,97890.0,40.8791,40.8882,40.7615,40.7977,97890.0
2016-11-09 12:00:00,45.1,45.1,44.92,44.93,65766.0,40.8067,40.8067,40.6439,40.6529,65766.0
2016-11-09 12:05:00,44.93,44.95,44.8,44.82,71517.0,40.6529,40.671,40.5353,40.5534,71517.0
2016-11-09 12:10:00,44.81,44.84,44.73,44.81,89385.0,40.5443,40.5715,40.472,40.5443,89385.0
2016-11-09 12:15:00,44.82,44.95,44.82,44.93,38609.0,40.5534,40.671,40.5534,40.6529,38609.0
2016-11-09 12:20:00,44.93,44.98,44.88,44.88,52363.0,40.6529,40.6982,40.6077,40.6077,52363.0
2016-11-09 12:25:00,44.89,44.98,44.86,44.96,64873.0,40.6167,40.6982,40.5896,40.6801,64873.0
2016-11-09 12:30:00,44.95,44.97,44.87,44.93,103050.0,40.671,40.6891,40.5986,40.6529,103050.0
2016-11-09 12:35:00,44.93,44.97,44.87,44.88,89150.0,40.6529,40.6891,40.5986,40.6077,89150.0
2016-11-09 12:40:00,44.88,45.03,44.88,44.99,78760.0,40.6077,40.7434,40.6077,40.7072,78760.0
2016-11-09 12:45:00,45.01,45.04,44.98,45.0,47547.0,40.7253,40.7524,40.6982,40.7163,47547.0
2016-11-09 12:50:00,45.01,45.07,45.0,45.05,49785.0,40.7253,40.7796,40.7163,40.7615,49785.0
2016-11-09 12:55:00,45.05,45.17,45.04,45.14,81225.0,40.7615,40.8701,40.7524,40.8429,81225.0
2016-11-09 13:00:00,45.14,45.15,45.07,45.09,60369.0,40.8429,40.852,40.7796,40.7977,60369.0
2016-11-09 13:05:00,45.09,45.18,45.07,45.11,65999.0,40.7977,40.8791,40.7796,40.8158,65999.0
2016-11-09 13:10:00,45.12,45.17,45.09,45.14,56892.0,40.8248,40.8701,40.7977,40.8429,56892.0
2016-11-09 13:15:00,45.14,45.14,45.06,45.13,86080.0,40.8429,40.8429,40.7705,40.8339,86080.0
2016-11-09 13:20:00,45.12,45.13,44.98,44.99,83795.0,40.8248,40.8339,40.6982,40.7072,83795.0
2016-11-09 13:25:00,45.0,45.07,44.99,45.02,72277.0,40.7163,40.7796,40.7072,40.7343,72277.0
2016-11-09 13:30:00,45.02,45.1,44.97,45.09,81788.0,40.7343,40.8067,40.6891,40.7977,81788.0
2016-11-09 13:35:00,45.1,45.12,45.03,45.07,100139.0,40.8067,40.8248,40.7434,40.7796,100139.0
2016-11-09 13:40:00,45.07,45.19,45.05,45.19,74205.0,40.7796,40.8882,40.7615,40.8882,74205.0
2016-11-09 13:45:00,45.19,45.2,45.09,45.18,52672.0,40.8882,40.8972,40.7977,40.8791,52672.0
2016-11-09 13:50:00,45.18,45.2,45.15,45.16,111910.0,40.8791,40.8972,40.852,40.861,111910.0
2016-11-09 13:55:00,45.17,45.2,45.07,45.1,100524.0,40.8701,40.8972,40.7796,40.8067,100524.0
2016-11-09 14:00:00,45.1,45.15,45.06,45.09,80919.0,40.8067,40.852,40.7705,40.7977,80919.0
2016-11-09 14:05:00,45.09,45.12,45.05,45.09,63952.0,40.7977,40.8248,40.7615,40.7977,63952.0
2016-11-09 14:10:00,45.09,45.16,45.08,45.14,78861.0,40.7977,40.861,40.7886,40.8429,78861.0
2016-11-09 14:15:00,45.14,45.23,45.1,45.21,85754.0,40.8429,40.9244,40.8067,40.9063,85754.0
2016-11-09 14:20:00,45.22,45.28,45.21,45.26,82518.0,40.9153,40.9696,40.9063,40.9515,82518.0
2016-11-09 14:25:00,45.25,45.28,45.16,45.22,77331.0,40.9425,40.9696,40.861,40.9153,77331.0
2016-11-09 14:30:00,45.23,45.29,45.22,45.26,83682.0,40.9244,40.9786,40.9153,40.9515,83682.0
2016-11-09 14:35:00,45.27,45.38,45.22,45.37,108777.0,40.9605,41.0601,40.9153,41.051,108777.0
2016-11-09 14:40:00,45.38,45.42,45.35,45.41,135168.0,41.0601,41.0963,41.0329,41.0872,135168.0
2016-11-09 14:45:00,45.41,45.45,45.34,45.41,90951.0,41.0872,41.1234,41.0239,41.0872,90951.0
2016-11-09 14:50:00,45.41,45.42,45.37,45.39,76843.0,41.0872,41.0963,41.051,41.0691,76843.0
2016-11-09 14:55:00,45.38,45.4,45.34,45.36,75280.0,41.0601,41.0782,41.0239,41.042,75280.0
2016-11-09 15:00:00,45.35,45.41,45.35,45.38,81581.0,41.0329,41.0872,41.0329,41.0601,81581.0
2016-11-09 15:05:00,45.38,45.42,45.36,45.42,172075.0,41.0601,41.0963,41.042,41.0963,172075.0
2016-11-09 15:10:00,45.42,45.49,45.35,45.39,217327.0,41.0963,41.1596,41.0329,41.0691,217327.0
2016-11-09 15:15:00,45.38,45.41,45.35,45.4,232736.0,41.0601,41.0872,41.0329,41.0782,232736.0
2016-11-09 15:20:00,45.41,45.45,45.38,45.43,262543.0,41.0872,41.1234,41.0601,41.1053,262543.0
2016-11-09 15:25:00,45.43,45.44,45.3,45.35,186401.0,41.1053,41.1144,40.9877,41.0329,186401.0
2016-11-09 15:30:00,45.36,45.38,45.26,45.3,196813.0,41.042,41.0601,40.9515,40.9877,196813.0
2016-11-09 15:35:00,45.3,45.31,45.19,45.2,195859.0,40.9877,40.9967,40.8882,40.8972,195859.0
2016-11-09 15:40:00,45.21,45.27,45.17,45.23,230248.0,40.9063,40.9605,40.8701,40.9244,230248.0
2016-11-09 15:45:00,45.23,45.25,45.09,45.18,296496.0,40.9244,40.9425,40.7977,40.8791,296496.0
2016-11-09 15:50:00,45.17,45.25,45.15,45.18,242467.0,40.8701,40.9425,40.852,40.8791,242467.0
2016-11-09 15:55:00,45.18,45.28,45.14,45.25,495836.0,40.8791,40.9696,40.8429,40.9425,495836.0
2016-11-10 09:30:00,45.39,45.88,45.38,45.85,526231.0,41.0691,41.5125,41.0601,41.4853,526231.0
2016-11-10 09:35:00,45.88,45.93,45.81,45.9,164659.0,41.5125,41.5577,41.4491,41.5306,164659.0
2016-11-10 09:40:00,45.91,46.13,45.88,46.03,349739.0,41.5396,41.7387,41.5125,41.6482,349739.0
2016-11-10 09:45:00,46.04,46.07,45.89,45.89,235051.0,41.6572,41.6844,41.5215,41.5215,235051.0
2016-11-10 09:50:00,45.9,46.09,45.79,46.04,210013.0,41.5306,41.7025,41.431,41.6572,210013.0
2016-11-10 09:55:00,46.04,46.06,45.87,45.94,145325.0,41.6572,41.6753,41.5034,41.5668,145325.0
2016-11-10 10:00:00,45.94,45.96,45.75,45.82,188852.0,41.5668,41.5849,41.3949,41.4582,188852.0
2016-11-10 10:05:00,45.82,45.98,45.82,45.91,158570.0,41.4582,41.603,41.4582,41.5396,158570.0
2016-11-10 10:10:00,45.92,45.96,45.72,45.8,230547.0,41.5487,41.5849,41.3677,41.4401,230547.0
2016-11-10 10:15:00,45.8,45.95,45.75,45.78,223824.0,41.4401,41.5758,41.3949,41.422,223824.0
2016-11-10 10:20:00,45.78,45.9,45.7,45.73,274751.0,41.422,41.5306,41.3496,41.3768,274751.0
2016-11-10 10:25:00,45.73,45.76,45.52,45.59,240489.0,41.3768,41.4039,41.1868,41.2501,240489.0
2016-11-10 10:30:00,45.58,45.7,45.49,45.54,161440.0,41.241,41.3496,41.1596,41.2048,161440.0
2016-11-10 10:35:00,45.53,45.57,45.28,45.39,174827.0,41.1958,41.232,40.9696,41.0691,174827.0
2016-11-10 10:40:00,45.4,45.67,45.4,45.58,236465.0,41.0782,41.3225,41.0782,41.241,236465.0
2016-11-10 10:45:00,45.6,45.65,45.44,45.48,240123.0,41.2591,41.3044,41.1144,41.1506,240123.0
2016-11-10 10:50:00,45.48,45.59,45.4,45.43,304326.0,41.1506,41.2501,41.0782,41.1053,304326.0
2016-11-10 10:55:00,45.43,45.51,45.31,45.34,238775.0,41.1053,41.1777,40.9967,41.0239,238775.0
2016-11-10 11:00:00,45.33,45.45,45.27,45.29,286643.0,41.0148,41.1234,40.9605,40.9786,286643.0
2016-11-10 11:05:00,45.29,45.43,45.29,45.34,229153.0,40.9786,41.1053,40.9786,41.0239,229153.0
2016-11-10 11:10:00,45.34,45.4,45.28,45.37,518832.0,41.0239,41.0782,40.9696,41.051,518832.0
2016-11-10 11:15:00,45.37,45.48,45.28,45.32,354622.0,41.051,41.1506,40.9696,41.0058,354622.0
2016-11-10 11:20:00,45.33,45.38,45.31,45.34,275567.0,41.0148,41.0601,40.9967,41.0239,275567.0
2016-11-10 11:25:00,45.34,45.34,45.14,45.17,297447.0,41.0239,41.0239,40.8429,40.8701,297447.0
2016-11-10 11:30:00,45.16,45.2,44.97,44.99,532961.0,40.861,40.8972,40.6891,40.7072,532961.0
2016-11-10 11:35:00,44.99,45.14,44.97,45.12,242705.0,40.7072,40.8429,40.6891,40.8248,242705.0
2016-11-10 11:40:00,45.12,45.35,45.08,45.34,368614.0,40.8248,41.0329,40.7886,41.0239,368614.0
2016-11-10 11:45:00,45.34,45.37,45.19,45.19,220612.0,41.0239,41.051,40.8882,40.8882,220612.0
2016-11-10 11:50:00,45.19,45.33,45.19,45.27,154100.0,40.8882,41.0148,40.8882,40.9605,154100.0
2016-11-10 11:55:00,45.27,45.27,45.15,45.26,132406.0,40.9605,40.9605,40.852,40.9515,132406.0
2016-11-10 12:00:00,45.26,45.37,45.23,45.28,248818.0,40.9515,41.051,40.9244,40.9696,248818.0
2016-11-10 12:05:00,45.28,45.4,45.25,45.29,356026.0,40.9696,41.0782,40.9425,40.9786,356026.0
2016-11-10 12:10:00,45.29,45.48,45.28,45.32,221472.0,40.9786,41.1506,40.9696,41.0058,221472.0
2016-11-10 12:15:00,45.32,45.33,45.23,45.25,172053.0,41.0058,41.0148,40.9244,40.9425,172053.0
2016-11-10 12:20:00,45.24,45.27,45.17,45.22,162357.0,40.9334,40.9605,40.8701,40.9153,162357.0
2016-11-10 12:25:00,45.23,45.34,45.16,45.26,292553.0,40.9244,41.0239,40.861,40.9515,292553.0
2016-11-10 12:30:00,45.26,45.37,45.24,45.37,208705.0,40.9515,41.051,40.9334,41.051,208705.0
2016-11-10 12:35:00,45.37,45.41,45.31,45.32,115189.0,41.051,41.0872,40.9967,41.0058,115189.0
2016-11-10 12:40:00,45.31,45.42,45.28,45.41,181927.0,40.9967,41.0963,40.9696,41.0872,181927.0
2016-11-10 12:45:00,45.42,45.48,45.37,45.45,111718.0,41.0963,41.1506,41.051,41.1234,111718.0
2016-11-10 12:50:00,45.45,45.58,45.41,45.47,173505.0,41.1234,41.241,41.0872,41.1415,173505.0
2016-11-10 12:55:00,45.47,45.55,45.42,45.51,197437.0,41.1415,41.2139,41.0963,41.1777,197437.0
2016-11-10 13:00:00,45.52,45.56,45.41,45.44,108829.0,41.1868,41.2229,41.0872,41.1144,108829.0
2016-11-10 13:05:00,45.44,45.68,45.43,45.67,115660.0,41.1144,41.3315,41.1053,41.3225,115660.0
2016-11-10 13:10:00,45.66,45.67,45.56,45.63,146235.0,41.3134,41.3225,41.2229,41.2863,146235.0
2016-11-10 13:15:00,45.65,45.73,45.59,45.61,167899.0,41.3044,41.3768,41.2501,41.2682,167899.0
2016-11-10 13:20:00,45.61,45.75,45.61,45.73,155674.0,41.2682,41.3949,41.2682,41.3768,155674.0
2016-11-10 13:25:00,45.72,45.75,45.66,45.73,100414.0,41.3677,41.3949,41.3134,41.3768,100414.0
2016-11-10 13:30:00,45.74,45.84,45.74,45.8,153817.0,41.3858,41.4763,41.3858,41.4401,153817.0
2016-11-10 13:35:00,45.79,45.88,45.77,45.86,141991.0,41.431,41.5125,41.413,41.4944,141991.0
2016-11-10 13:40:00,45.86,45.9,45.74,45.8,115232.0,41.4944,41.5306,41.3858,41.4401,115232.0
2016-11-10 13:45:00,45.8,45.94,45.73,45.92,112687.0,41.4401,41.5668,41.3768,41.5487,112687.0
2016-11-10 13:50:00,45.93,45.95,45.87,45.94,94247.0,41.5577,41.5758,41.5034,41.5668,94247.0
2016-11-10 13:55:00,45.94,45.95,45.85,45.91,305974.0,41.5668,41.5758,41.4853,41.5396,305974.0
2016-11-10 14:00:00,45.91,45.91,45.82,45.89,226983.0,41.5396,41.5396,41.4582,41.5215,226983.0
2016-11-10 14:05:00,45.89,45.95,45.87,45.9,131882.0,41.5215,41.5758,41.5034,41.5306,131882.0
2016-11-10 14:10:00,45.9,46.02,45.73,45.75,448386.0,41.5306,41.6392,41.3768,41.3949,448386.0
2016-11-10 14:15:00,45.75,45.79,45.64,45.66,116901.0,41.3949,41.431,41.2953,41.3134,116901.0
2016-11-10 14:20:00,45.67,45.7,45.6,45.65,117696.0,41.3225,41.3496,41.2591,41.3044,117696.0
2016-11-10 14:25:00,45.65,45.74,45.64,45.71,80723.0,41.3044,41.3858,41.2953,41.3587,80723.0
2016-11-10 14:30:00,45.71,45.75,45.59,45.64,97182.0,41.3587,41.3949,41.2501,41.2953,97182.0
2016-11-10 14:35:00,45.64,45.7,45.6,45.69,185279.0,41.2953,41.3496,41.2591,41.3406,185279.0
2016-11-10 14:40:00,45.7,45.73,45.66,45.68,73749.0,41.3496,41.3768,41.3134,41.3315,73749.0
2016-11-10 14:45:00,45.69,45.82,45.68,45.81,113770.0,41.3406,41.4582,41.3315,41.4491,113770.0
2016-11-10 14:50:00,45.81,45.87,45.75,45.83,88744.0,41.4491,41.5034,41.3949,41.4672,88744.0
2016-11-10 14:55:00,45.83,45.84,45.72,45.84,94285.0,41.4672,41.4763,41.3677,41.4763,94285.0
2016-11-10 15:00:00,45.84,45.84,45.75,45.84,92809.0,41.4763,41.4763,41.3949,41.4763,92809.0
2016-11-10 15:05:00,45.84,45.85,45.72,45.76,107955.0,41.4763,41.4853,41.3677,41.4039,107955.0
2016-11-10 15:10:00,45.76,45.8,45.71,45.78,69867.0,41.4039,41.4401,41.3587,41.422,69867.0
2016-11-10 15:15:00,45.77,45.81,45.71,45.78,88687.0,41.413,41.4491,41.3587,41.422,88687.0
2016-11-10 15:20:00,45.77,45.79,45.74,45.75,68604.0,41.413,41.431,41.3858,41.3949,68604.0
2016-11-10 15:25:00,45.76,45.84,45.71,45.8,99272.0,41.4039,41.4763,41.3587,41.4401,99272.0
2016-11-10 15:30:00,45.8,45.81,45.7,45.74,108930.0,41.4401,41.4491,41.3496,41.3858,108930.0
2016-11-10 15:35:00,45.74,45.81,45.72,45.77,180134.0,41.3858,41.4491,41.3677,41.413,180134.0
2016-11-10 15:40:00,45.78,45.79,45.73,45.77,243258.0,41.422,41.431,41.3768,41.413,243258.0
2016-11-10 15:45:00,45.77,45.77,45.69,45.72,329335.0,41.413,41.413,41.3406,41.3677,329335.0
2016-11-10 15:50:00,45.72,45.73,45.61,45.63,354154.0,41.3677,41.3768,41.2682,41.2863,354154.0
2016-11-10 15:55:00,45.63,45.99,45.63,45.95,1361854.0,41.2863,41.612,41.2863,41.5758,1361854.0
2016-11-11 09:30:00,45.75,45.9,45.58,45.78,215329.0,41.3949,41.5306,41.241,41.422,215329.0
2016-11-11 09:35:00,45.78,45.89,45.67,45.88,111486.0,41.422,41.5215,41.3225,41.5125,111486.0
2016-11-11 09:40:00,45.88,45.95,45.67,45.83,118277.0,41.5125,41.5758,41.3225,41.4672,118277.0
2016-11-11 09:45:00,45.82,45.82,45.66,45.67,120138.0,41.4582,41.4582,41.3134,41.3225,120138.0
2016-11-11 09:50:00,45.67,45.83,45.65,45.7,254760.0,41.3225,41.4672,41.3044,41.3496,254760.0
2016-11-11 09:55:00,45.71,45.73,45.52,45.59,203080.0,41.3587,41.3768,41.1868,41.2501,203080.0
2016-11-11 10:00:00,45.59,45.66,45.45,45.5,202584.0,41.2501,41.3134,41.1234,41.1687,202584.0
2016-11-11 10:05:00,45.5,45.6,45.41,45.49,196173.0,41.1687,41.2591,41.0872,41.1596,196173.0
2016-11-11 10:10:00,45.5,45.66,45.49,45.59,165699.0,41.1687,41.3134,41.1596,41.2501,165699.0
2016-11-11 10:15:00,45.59,45.66,45.47,45.51,166314.0,41.2501,41.3134,41.1415,41.1777,166314.0
2016-11-11 10:20:00,45.5,45.61,45.5,45.56,300013.0,41.1687,41.2682,41.1687,41.2229,300013.0
2016-11-11 10:25:00,45.57,45.57,45.4,45.41,210976.0,41.232,41.232,41.0782,41.0872,210976.0
2016-11-11 10:30:00,45.4,45.42,45.26,45.28,183630.0,41.0782,41.0963,40.9515,40.9696,183630.0
2016-11-11 10:35:00,45.28,45.5,45.27,45.45,109158.0,40.9696,41.1687,40.9605,41.1234,109158.0
2016-11-11 10:40:00,45.45,45.58,45.43,45.58,69262.0,41.1234,41.241,41.1053,41.241,69262.0
2016-11-11 10:45:00,45.59,45.63,45.49,45.55,135368.0,41.2501,41.2863,41.1596,41.2139,135368.0
2016-11-11 10:50:00,45.55,45.69,45.48,45.68,91371.0,41.2139,41.3406,41.1506,41.3315,91371.0
2016-11-11 10:55:00,45.68,45.69,45.62,45.63,72222.0,41.3315,41.3406,41.2772,41.2863,72222.0
2016-11-11 11:00:00,45.62,45.62,45.49,45.55,90947.0,41.2772,41.2772,41.1596,41.2139,90947.0
2016-11-11 11:05:00,45.55,45.6,45.52,45.56,50267.0,41.2139,41.2591,41.1868,41.2229,50267.0
2016-11-11 11:10:00,45.56,45.61,45.5,45.51,105084.0,41.2229,41.2682,41.1687,41.1777,105084.0
2016-11-11 11:15:00,45.51,45.53,45.4,45.44,75626.0,41.1777,41.1958,41.0782,41.1144,75626.0
2016-11-11 11:20:00,45.43,45.43,45.34,45.4,64766.0,41.1053,41.1053,41.0239,41.0782,64766.0
2016-11-11 11:25:00,45.4,45.4,45.28,45.3,109812.0,41.0782,41.0782,40.9696,40.9877,109812.0
2016-11-11 11:30:00,45.29,45.41,45.28,45.35,82491.0,40.9786,41.0872,40.9696,41.0329,82491.0
2016-11-11 11:35:00,45.34,45.49,45.34,45.49,106270.0,41.0239,41.1596,41.0239,41.1596,106270.0
2016-11-11 11:40:00,45.5,45.57,45.44,45.44,68434.0,41.1687,41.232,41.1144,41.1144,68434.0
2016-11-11 11:45:00,45.43,45.49,45.36,45.39,60920.0,41.1053,41.1596,41.042,41.0691,60920.0
2016-11-11 11:50:00,45.39,45.48,45.34,45.48,67036.0,41.0691,41.1506,41.0239,41.1506,67036.0
2016-11-11 11:55:00,45.48,45.64,45.48,45.61,134356.0,41.1506,41.2953,41.1506,41.2682,134356.0
2016-11-11 12:00:00,45.62,45.68,45.59,45.64,73016.0,41.2772,41.3315,41.2501,41.2953,73016.0
2016-11-11 12:05:00,45.63,45.68,45.57,45.66,103288.0,41.2863,41.3315,41.232,41.3134,103288.0
2016-11-11 12:10:00,45.66,45.68,45.62,45.65,50804.0,41.3134,41.3315,41.2772,41.3044,50804.0
2016-11-11 12:15:00,45.65,45.67,45.61,45.62,63422.0,41.3044,41.3225,41.2682,41.2772,63422.0
2016-11-11 12:20:00,45.62,45.65,45.56,45.59,60923.0,41.2772,41.3044,41.2229,41.2501,60923.0
2016-11-11 12:25:00,45.59,45.61,45.55,45.55,50805.0,41.2501,41.2682,41.2139,41.2139,50805.0
2016-11-11 12:30:00,45.56,45.64,45.56,45.59,61594.0,41.2229,41.2953,41.2229,41.2501,61594.0
2016-11-11 12:35:00,45.59,45.62,45.56,45.59,61706.0,41.2501,41.2772,41.2229,41.2501,61706.0
2016-11-11 12:40:00,45.59,45.61,45.53,45.59,55983.0,41.2501,41.2682,41.1958,41.2501,55983.0
2016-11-11 12:45:00,45.59,45.61,45.52,45.52,43973.0,41.2501,41.2682,41.1868,41.1868,43973.0
2016-11-11 12:50:00,45.52,45.62,45.46,45.62,55257.0,41.1868,41.2772,41.1325,41.2772,55257.0
2016-11-11 12:55:00,45.62,45.7,45.62,45.68,51992.0,41.2772,41.3496,41.2772,41.3315,51992.0
2016-11-11 13:00:00,45.67,45.71,45.64,45.69,52921.0,41.3225,41.3587,41.2953,41.3406,52921.0
2016-11-11 13:05:00,45.69,45.71,45.66,45.7,62641.0,41.3406,41.3587,41.3134,41.3496,62641.0
2016-11-11 13:10:00,45.7,45.71,45.64,45.67,57519.0,41.3496,41.3587,41.2953,41.3225,57519.0
2016-11-11 13:15:00,45.67,45.71,45.67,45.69,67960.0,41.3225,41.3587,41.3225,41.3406,67960.0
2016-11-11 13:20:00,45.69,45.79,45.68,45.75,292850.0,41.3406,41.431,41.3315,41.3949,292850.0
2016-11-11 13:25:00,45.76,45.76,45.68,45.7,130825.0,41.4039,41.4039,41.3315,41.3496,130825.0
2016-11-11 13:30:00,45.7,45.8,45.69,45.79,94540.0,41.3496,41.4401,41.3406,41.431,94540.0
2016-11-11 13:35:00,45.79,45.81,45.72,45.72,72533.0,41.431,41.4491,41.3677,41.3677,72533.0
2016-11-11 13:40:00,45.72,45.77,45.71,45.75,53857.0,41.3677,41.413,41.3587,41.3949,53857.0
2016-11-11 13:45:00,45.75,45.76,45.68,45.69,60517.0,41.3949,41.4039,41.3315,41.3406,60517.0
2016-11-11 13:50:00,45.7,45.81,45.69,45.8,64948.0,41.3496,41.4491,41.3406,41.4401,64948.0
2016-11-11 13:55:00,45.8,45.82,45.75,45.79,74900.0,41.4401,41.4582,41.3949,41.431,74900.0
2016-11-11 14:00:00,45.79,45.84,45.75,45.81,51990.0,41.431,41.4763,41.3949,41.4491,51990.0
2016-11-11 14:05:00,45.8,45.89,45.79,45.87,97615.0,41.4401,41.5215,41.431,41.5034,97615.0
2016-11-11 14:10:00,45.87,45.88,45.84,45.87,37686.0,41.5034,41.5125,41.4763,41.5034,37686.0
2016-11-11 14:15:00,45.87,45.94,45.86,45.94,54016.0,41.5034,41.5668,41.4944,41.5668,54016.0
2016-11-11 14:20:00,45.93,45.93,45.85,45.86,52309.0,41.5577,41.5577,41.4853,41.4944,52309.0
2016-11-11 14:25:00,45.85,45.93,45.85,45.9,24257.0,41.4853,41.5577,41.4853,41.5306,24257.0
2016-11-11 14:30:00,45.89,45.94,45.88,45.93,32927.0,41.5215,41.5668,41.5125,41.5577,32927.0
2016-11-11 14:35:00,45.92,45.93,45.83,45.87,56733.0,41.5487,41.5577,41.4672,41.5034,56733.0
2016-11-11 14:40:00,45.87,45.96,45.85,45.96,69975.0,41.5034,41.5849,41.4853,41.5849,69975.0
2016-11-11 14:45:00,45.96,45.97,45.93,45.96,58960.0,41.5849,41.5939,41.5577,41.5849,58960.0
2016-11-11 14:50:00,45.97,45.99,45.95,45.96,63604.0,41.5939,41.612,41.5758,41.5849,63604.0
2016-11-11 14:55:00,45.97,46.03,45.95,46.0,115363.0,41.5939,41.6482,41.5758,41.6211,115363.0
2016-11-11 15:00:00,46.0,46.04,45.97,46.03,68927.0,41.6211,41.6572,41.5939,41.6482,68927.0
2016-11-11 15:05:00,46.03,46.07,46.01,46.05,87351.0,41.6482,41.6844,41.6301,41.6663,87351.0
2016-11-11 15:10:00,46.04,46.09,46.04,46.07,83877.0,41.6572,41.7025,41.6572,41.6844,83877.0
2016-11-11 15:15:00,46.07,46.09,45.99,46.03,100797.0,41.6844,41.7025,41.612,41.6482,100797.0
2016-11-11 15:20:00,46.04,46.05,46.0,46.03,74785.0,41.6572,41.6663,41.6211,41.6482,74785.0
2016-11-11 15:25:00,46.03,46.08,46.0,46.01,93847.0,41.6482,41.6934,41.6211,41.6301,93847.0
2016-11-11 15:30:00,46.01,46.13,46.01,46.13,114146.0,41.6301,41.7387,41.6301,41.7387,114146.0
2016-11-11 15:35:00,46.13,46.13,46.04,46.05,95848.0,41.7387,41.7387,41.6572,41.6663,95848.0
2016-11-11 15:40:00,46.05,46.13,46.05,46.12,122781.0,41.6663,41.7387,41.6663,41.7296,122781.0
2016-11-11 15:45:00,46.13,46.25,46.13,46.19,239485.0,41.7387,41.8473,41.7387,41.793,239485.0
2016-11-11 15:50:00,46.2,46.3,46.17,46.29,346813.0,41.802,41.8925,41.7749,41.8835,346813.0
2016-11-11 15:55:00,46.29,46.38,46.24,46.37,839909.0,41.8835,41.9649,41.8382,41.9558,839909.0
2016-11-14 09:30:00,46.62,46.85,46.62,46.76,216868.0,42.182,42.3901,42.182,42.3087,216868.0
2016-11-14 09:35:00,46.77,46.84,46.6,46.61,222354.0,42.3178,42.3811,42.1639,42.173,222354.0
2016-11-14 09:40:00,46.62,46.89,46.62,46.87,255744.0,42.182,42.4263,42.182,42.4082,255744.0
2016-11-14 09:45:00,46.86,47.09,46.86,46.94,263884.0,42.3992,42.6073,42.3992,42.4716,263884.0
2016-11-14 09:50:00,46.94,47.09,46.93,47.03,138363.0,42.4716,42.6073,42.4625,42.553,138363.0
2016-11-14 09:55:00,47.04,47.07,46.93,47.0,104191.0,42.5621,42.5892,42.4625,42.5259,104191.0
2016-11-14 10:00:00,47.0,47.12,46.98,47.12,165195.0,42.5259,42.6344,42.5078,42.6344,165195.0
2016-11-14 10:05:00,47.11,47.12,47.04,47.05,159086.0,42.6254,42.6344,42.5621,42.5711,159086.0
2016-11-14 10:10:00,47.05,47.07,46.99,46.99,171738.0,42.5711,42.5892,42.5168,42.5168,171738.0
2016-11-14 10:15:00,47.0,47.09,46.96,46.98,173489.0,42.5259,42.6073,42.4897,42.5078,173489.0
2016-11-14 10:20:00,46.98,47.0,46.94,46.99,62283.0,42.5078,42.5259,42.4716,42.5168,62283.0
2016-11-14 10:25:00,46.99,47.0,46.88,46.97,88560.0,42.5168,42.5259,42.4173,42.4987,88560.0
2016-11-14 10:30:00,46.97,47.0,46.89,46.96,90424.0,42.4987,42.5259,42.4263,42.4897,90424.0
2016-11-14 10:35:00,46.96,47.0,46.9,46.98,135313.0,42.4897,42.5259,42.4354,42.5078,135313.0
2016-11-14 10:40:00,46.98,47.0,46.94,46.98,151238.0,42.5078,42.5259,42.4716,42.5078,151238.0
2016-11-14 10:45:00,46.99,47.0,46.94,46.99,122448.0,42.5168,42.5259,42.4716,42.5168,122448.0
2016-11-14 10:50:00,47.0,47.0,46.97,47.0,212605.0,42.5259,42.5259,42.4987,42.5259,212605.0
2016-11-14 10:55:00,47.0,47.03,46.96,46.97,187216.0,42.5259,42.553,42.4897,42.4987,187216.0
2016-11-14 11:00:00,46.98,46.98,46.87,46.89,103523.0,42.5078,42.5078,42.4082,42.4263,103523.0
2016-11-14 11:05:00,46.9,46.95,46.89,46.94,98123.0,42.4354,42.4806,42.4263,42.4716,98123.0
2016-11-14 11:10:00,46.93,47.0,46.93,47.0,65651.0,42.4625,42.5259,42.4625,42.5259,65651.0
2016-11-14 11:15:00,47.0,47.01,46.94,46.97,104722.0,42.5259,42.5349,42.4716,42.4987,104722.0
2016-11-14 11:20:00,46.97,46.98,46.84,46.9,159046.0,42.4987,42.5078,42.3811,42.4354,159046.0
2016-11-14 11:25:00,46.89,46.99,46.89,46.96,77623.0,42.4263,42.5168,42.4263,42.4897,77623.0
2016-11-14 11:30:00,46.96,47.01,46.93,46.99,95981.0,42.4897,42.5349,42.4625,42.5168,95981.0
2016-11-14 11:35:00,46.99,47.01,46.95,46.96,148461.0,42.5168,42.5349,42.4806,42.4897,148461.0
2016-11-14 11:40:00,46.96,47.01,46.93,47.0,113601.0,42.4897,42.5349,42.4625,42.5259,113601.0
2016-11-14 11:45:00,47.0,47.01,46.97,46.98,77511.0,42.5259,42.5349,42.4987,42.5078,77511.0
2016-11-14 11:50:00,46.98,47.01,46.95,47.0,124239.0,42.5078,42.5349,42.4806,42.5259,124239.0
2016-11-14 11:55:00,46.99,47.02,46.93,46.97,141559.0,42.5168,42.544,42.4625,42.4987,141559.0
2016-11-14 12:00:00,46.98,46.99,46.9,46.94,96437.0,42.5078,42.5168,42.4354,42.4716,96437.0
2016-11-14 12:05:00,46.93,47.0,46.93,46.98,155178.0,42.4625,42.5259,42.4625,42.5078,155178.0
2016-11-14 12:10:00,46.99,47.01,46.97,46.98,428485.0,42.5168,42.5349,42.4987,42.5078,428485.0
2016-11-14 12:15:00,46.98,46.99,46.95,46.96,87072.0,42.5078,42.5168,42.4806,42.4897,87072.0
2016-11-14 12:20:00,46.96,47.0,46.94,47.0,110957.0,42.4897,42.5259,42.4716,42.5259,110957.0
2016-11-14 12:25:00,47.0,47.02,46.97,46.98,128624.0,42.5259,42.544,42.4987,42.5078,128624.0
2016-11-14 12:30:00,46.99,47.0,46.95,46.97,51200.0,42.5168,42.5259,42.4806,42.4987,51200.0
2016-11-14 12:35:00,46.97,47.0,46.91,47.0,63875.0,42.4987,42.5259,42.4444,42.5259,63875.0
2016-11-14 12:40:00,47.0,47.02,46.99,47.02,119602.0,42.5259,42.544,42.5168,42.544,119602.0
2016-11-14 12:45:00,47.02,47.07,47.0,47.04,193186.0,42.544,42.5892,42.5259,42.5621,193186.0
2016-11-14 12:50:00,47.04,47.08,47.03,47.05,129705.0,42.5621,42.5982,42.553,42.5711,129705.0
2016-11-14 12:55:00,47.05,47.06,46.99,47.03,73965.0,42.5711,42.5802,42.5168,42.553,73965.0
2016-11-14 13:00:00,47.03,47.04,46.98,46.98,92651.0,42.553,42.5621,42.5078,42.5078,92651.0
2016-11-14 13:05:00,46.98,47.02,46.97,47.02,52766.0,42.5078,42.544,42.4987,42.544,52766.0
2016-11-14 13:10:00,47.02,47.03,47.0,47.02,64075.0,42.544,42.553,42.5259,42.544,64075.0
2016-11-14 13:15:00,47.02,47.08,47.01,47.07,127199.0,42.544,42.5982,42.5349,42.5892,127199.0
2016-11-14 13:20:00,47.07,47.09,47.02,47.04,102808.0,42.5892,42.6073,42.544,42.5621,102808.0
2016-11-14 13:25:00,47.04,47.05,47.01,47.04,116770.0,42.5621,42.5711,42.5349,42.5621,116770.0
2016-11-14 13:30:00,47.04,47.11,47.04,47.11,179681.0,42.5621,42.6254,42.5621,42.6254,179681.0
2016-11-14 13:35:00,47.11,47.11,47.04,47.05,120182.0,42.6254,42.6254,42.5621,42.5711,120182.0
2016-11-14 13:40:00,47.05,47.06,46.98,46.99,78116.0,42.5711,42.5802,42.5078,42.5168,78116.0
2016-11-14 13:45:00,46.99,47.0,46.96,46.97,65685.0,42.5168,42.5259,42.4897,42.4987,65685.0
2016-11-14 13:50:00,46.98,46.99,46.91,46.91,95537.0,42.5078,42.5168,42.4444,42.4444,95537.0
2016-11-14 13:55:00,46.91,46.95,46.91,46.94,63838.0,42.4444,42.4806,42.4444,42.4716,63838.0
2016-11-14 14:00:00,46.94,46.98,46.9,46.91,76582.0,42.4716,42.5078,42.4354,42.4444,76582.0
2016-11-14 14:05:00,46.91,46.98,46.89,46.98,68411.0,42.4444,42.5078,42.4263,42.5078,68411.0
2016-11-14 14:10:00,46.97,47.0,46.96,47.0,91483.0,42.4987,42.5259,42.4897,42.5259,91483.0
2016-11-14 14:15:00,47.0,47.1,46.99,47.07,138987.0,42.5259,42.6163,42.5168,42.5892,138987.0
2016-11-14 14:20:00,47.06,47.07,47.05,47.05,50878.0,42.5802,42.5892,42.5711,42.5711,50878.0
2016-11-14 14:25:00,47.05,47.09,47.05,47.06,103164.0,42.5711,42.6073,42.5711,42.5802,103164.0
2016-11-14 14:30:00,47.06,47.07,47.01,47.05,53052.0,42.5802,42.5892,42.5349,42.5711,53052.0
2016-11-14 14:35:00,47.04,47.06,47.01,47.01,96633.0,42.5621,42.5802,42.5349,42.5349,96633.0
2016-11-14 14:40:00,47.01,47.06,47.01,47.01,107528.0,42.5349,42.5802,42.5349,42.5349,107528.0
2016-11-14 14:45:00,47.0,47.04,47.0,47.04,74868.0,42.5259,42.5621,42.5259,42.5621,74868.0
2016-11-14 14:50:00,47.04,47.08,47.03,47.05,83797.0,42.5621,42.5982,42.553,42.5711,83797.0
2016-11-14 14:55:00,47.06,47.15,47.05,47.15,124842.0,42.5802,42.6616,42.5711,42.6616,124842.0
2016-11-14 15:00:00,47.14,47.15,47.1,47.15,150978.0,42.6525,42.6616,42.6163,42.6616,150978.0
2016-11-14 15:05:00,47.15,47.15,47.12,47.15,107803.0,42.6616,42.6616,42.6344,42.6616,107803.0
2016-11-14 15:10:00,47.15,47.34,47.14,47.34,174948.0,42.6616,42.8335,42.6525,42.8335,174948.0
2016-11-14 15:15:00,47.34,47.35,47.29,47.3,91019.0,42.8335,42.8425,42.7883,42.7973,91019.0
2016-11-14 15:20:00,47.3,47.33,47.26,47.33,102933.0,42.7973,42.8244,42.7611,42.8244,102933.0
2016-11-14 15:25:00,47.32,47.34,47.3,47.34,94614.0,42.8154,42.8335,42.7973,42.8335,94614.0
2016-11-14 15:30:00,47.34,47.39,47.33,47.39,196073.0,42.8335,42.8787,42.8244,42.8787,196073.0
2016-11-14 15:35:00,47.39,47.44,47.34,47.43,145141.0,42.8787,42.924,42.8335,42.9149,145141.0
2016-11-14 15:40:00,47.44,47.44,47.4,47.43,292241.0,42.924,42.924,42.8878,42.9149,292241.0
2016-11-14 15:45:00,47.42,47.43,47.35,47.4,252130.0,42.9059,42.9149,42.8425,42.8878,252130.0
2016-11-14 15:50:00,47.4,47.43,47.36,47.4,256822.0,42.8878,42.9149,42.8516,42.8878,256822.0
2016-11-14 15:55:00,47.41,47.48,47.4,47.46,529355.0,42.8968,42.9602,42.8878,42.9421,529355.0
2016-11-15 09:30:00,49.02,49.24,48.51,48.85,1168798.0,44.3536,44.5526,43.8921,44.1998,1168798.0
2016-11-15 09:35:00,48.84,48.85,47.71,47.91,836692.0,44.1907,44.1998,43.1683,43.3492,836692.0
2016-11-15 09:40:00,47.9,47.9,47.33,47.33,519620.0,43.3402,43.3402,42.8244,42.8244,519620.0
2016-11-15 09:45:00,47.32,47.41,47.14,47.32,347743.0,42.8154,42.8968,42.6525,42.8154,347743.0
2016-11-15 09:50:00,47.32,47.53,47.18,47.25,409904.0,42.8154,43.0054,42.6887,42.7521,409904.0
2016-11-15 09:55:00,47.25,47.48,47.2,47.44,241324.0,42.7521,42.9602,42.7068,42.924,241324.0
2016-11-15 10:00:00,47.43,47.75,47.39,47.71,297970.0,42.9149,43.2045,42.8787,43.1683,297970.0
2016-11-15 10:05:00,47.71,47.74,47.42,47.45,324503.0,43.1683,43.1954,42.9059,42.933,324503.0
2016-11-15 10:10:00,47.45,47.48,47.14,47.15,384838.0,42.933,42.9602,42.6525,42.6616,384838.0
2016-11-15 10:15:00,47.14,47.25,47.0,47.07,278499.0,42.6525,42.7521,42.5259,42.5892,278499.0
2016-11-15 10:20:00,47.07,47.14,47.03,47.09,189872.0,42.5892,42.6525,42.553,42.6073,189872.0
2016-11-15 10:25:00,47.09,47.24,47.02,47.19,255202.0,42.6073,42.743,42.544,42.6978,255202.0
2016-11-15 10:30:00,47.2,47.32,47.19,47.26,186842.0,42.7068,42.8154,42.6978,42.7611,186842.0
2016-11-15 10:35:00,47.25,47.47,47.25,47.35,158338.0,42.7521,42.9511,42.7521,42.8425,158338.0
2016-11-15 10:40:00,47.34,47.57,47.33,47.55,184010.0,42.8335,43.0416,42.8244,43.0235,184010.0
2016-11-15 10:45:00,47.55,47.6,47.49,47.6,123523.0,43.0235,43.0687,42.9692,43.0687,123523.0
2016-11-15 10:50:00,47.61,47.69,47.59,47.65,121992.0,43.0778,43.1502,43.0597,43.114,121992.0
2016-11-15 10:55:00,47.66,47.84,47.65,47.79,245287.0,43.123,43.2859,43.114,43.2407,245287.0
2016-11-15 11:00:00,47.79,47.82,47.63,47.63,161440.0,43.2407,43.2678,43.0959,43.0959,161440.0
2016-11-15 11:05:00,47.63,47.78,47.62,47.71,143324.0,43.0959,43.2316,43.0868,43.1683,143324.0
2016-11-15 11:10:00,47.71,47.73,47.66,47.7,113187.0,43.1683,43.1864,43.123,43.1592,113187.0
2016-11-15 11:15:00,47.7,47.7,47.5,47.51,115838.0,43.1592,43.1592,42.9783,42.9873,115838.0
2016-11-15 11:20:00,47.5,47.52,47.41,47.43,138552.0,42.9783,42.9964,42.8968,42.9149,138552.0
2016-11-15 11:25:00,47.42,47.53,47.4,47.5,79726.0,42.9059,43.0054,42.8878,42.9783,79726.0
2016-11-15 11:30:00,47.5,47.7,47.5,47.69,101820.0,42.9783,43.1592,42.9783,43.1502,101820.0
2016-11-15 11:35:00,47.69,47.7,47.61,47.65,99564.0,43.1502,43.1592,43.0778,43.114,99564.0
2016-11-15 11:40:00,47.65,47.7,47.62,47.64,97917.0,43.114,43.1592,43.0868,43.1049,97917.0
2016-11-15 11:45:00,47.64,47.66,47.6,47.64,84144.0,43.1049,43.123,43.0687,43.1049,84144.0
2016-11-15 11:50:00,47.64,47.65,47.55,47.55,79705.0,43.1049,43.114,43.0235,43.0235,79705.0
2016-11-15 11:55:00,47.56,47.65,47.53,47.65,62042.0,43.0326,43.114,43.0054,43.114,62042.0
2016-11-15 12:00:00,47.64,47.72,47.6,47.72,77018.0,43.1049,43.1773,43.0687,43.1773,77018.0
2016-11-15 12:05:00,47.72,47.75,47.66,47.67,71277.0,43.1773,43.2045,43.123,43.1321,71277.0
2016-11-15 12:10:00,47.66,47.67,47.53,47.64,97085.0,43.123,43.1321,43.0054,43.1049,97085.0
2016-11-15 12:15:00,47.65,47.69,47.62,47.63,60296.0,43.114,43.1502,43.0868,43.0959,60296.0
2016-11-15 12:20:00,47.62,47.72,47.6,47.62,81456.0,43.0868,43.1773,43.0687,43.0868,81456.0
2016-11-15 12:25:00,47.62,47.63,47.52,47.53,89670.0,43.0868,43.0959,42.9964,43.0054,89670.0
2016-11-15 12:30:00,47.52,47.55,47.46,47.48,105396.0,42.9964,43.0235,42.9421,42.9602,105396.0
2016-11-15 12:35:00,47.48,47.51,47.45,47.49,113505.0,42.9602,42.9873,42.933,42.9692,113505.0
2016-11-15 12:40:00,47.49,47.5,47.45,47.46,80528.0,42.9692,42.9783,42.933,42.9421,80528.0
2016-11-15 12:45:00,47.46,47.5,47.38,47.39,80978.0,42.9421,42.9783,42.8697,42.8787,80978.0
2016-11-15 12:50:00,47.39,47.45,47.37,47.42,103813.0,42.8787,42.933,42.8606,42.9059,103813.0
2016-11-15 12:55:00,47.43,47.45,47.39,47.41,94944.0,42.9149,42.933,42.8787,42.8968,94944.0
2016-11-15 13:00:00,47.4,47.5,47.39,47.48,83677.0,42.8878,42.9783,42.8787,42.9602,83677.0
2016-11-15 13:05:00,47.48,47.56,47.46,47.47,105912.0,42.9602,43.0326,42.9421,42.9511,105912.0
2016-11-15 13:10:00,47.48,47.5,47.45,47.49,51136.0,42.9602,42.9783,42.933,42.9692,51136.0
2016-11-15 13:15:00,47.48,47.5,47.4,47.43,95265.0,42.9602,42.9783,42.8878,42.9149,95265.0
2016-11-15 13:20:00,47.43,47.49,47.42,47.48,62833.0,42.9149,42.9692,42.9059,42.9602,62833.0
2016-11-15 13:25:00,47.48,47.5,47.39,47.4,75968.0,42.9602,42.9783,42.8787,42.8878,75968.0
2016-11-15 13:30:00,47.39,47.43,47.37,47.38,70259.0,42.8787,42.9149,42.8606,42.8697,70259.0
2016-11-15 13:35:00,47.38,47.42,47.3,47.4,123931.0,42.8697,42.9059,42.7973,42.8878,123931.0
2016-11-15 13:40:00,47.4,47.47,47.39,47.45,68807.0,42.8878,42.9511,42.8787,42.933,68807.0
2016-11-15 13:45:00,47.45,47.47,47.38,47.47,51372.0,42.933,42.9511,42.8697,42.9511,51372.0
2016-11-15 13:50:00,47.47,47.54,47.44,47.51,102694.0,42.9511,43.0145,42.924,42.9873,102694.0
2016-11-15 13:55:00,47.5,47.5,47.45,47.49,70088.0,42.9783,42.9783,42.933,42.9692,70088.0
2016-11-15 14:00:00,47.49,47.52,47.4,47.41,83168.0,42.9692,42.9964,42.8878,42.8968,83168.0
2016-11-15 14:05:00,47.4,47.47,47.4,47.46,115471.0,42.8878,42.9511,42.8878,42.9421,115471.0
2016-11-15 14:10:00,47.47,47.56,47.46,47.54,121352.0,42.9511,43.0326,42.9421,43.0145,121352.0
2016-11-15 14:15:00,47.54,47.57,47.49,47.49,133903.0,43.0145,43.0416,42.9692,42.9692,133903.0
2016-11-15 14:20:00,47.5,47.52,47.47,47.47,65798.0,42.9783,42.9964,42.9511,42.9511,65798.0
2016-11-15 14:25:00,47.48,47.62,47.47,47.62,53681.0,42.9602,43.0868,42.9511,43.0868,53681.0
2016-11-15 14:30:00,47.62,47.72,47.62,47.68,152729.0,43.0868,43.1773,43.0868,43.1411,152729.0
2016-11-15 14:35:00,47.67,47.75,47.66,47.66,120531.0,43.1321,43.2045,43.123,43.123,120531.0
2016-11-15 14:40:00,47.66,47.71,47.61,47.68,128025.0,43.123,43.1683,43.0778,43.1411,128025.0
2016-11-15 14:45:00,47.68,47.68,47.62,47.65,91478.0,43.1411,43.1411,43.0868,43.114,91478.0
2016-11-15 14:50:00,47.66,47.66,47.62,47.64,162119.0,43.123,43.123,43.0868,43.1049,162119.0
2016-11-15 14:55:00,47.64,47.67,47.59,47.66,158091.0,43.1049,43.1321,43.0597,43.123,158091.0
2016-11-15 15:00:00,47.66,47.72,47.65,47.68,103909.0,43.123,43.1773,43.114,43.1411,103909.0
2016-11-15 15:05:00,47.67,47.68,47.65,47.66,76010.0,43.1321,43.1411,43.114,43.123,76010.0
2016-11-15 15:10:00,47.66,47.66,47.62,47.64,129367.0,43.123,43.123,43.0868,43.1049,129367.0
2016-11-15 15:15:00,47.65,47.71,47.62,47.65,138979.0,43.114,43.1683,43.0868,43.114,138979.0
2016-11-15 15:20:00,47.66,47.71,47.64,47.69,114524.0,43.123,43.1683,43.1049,43.1502,114524.0
2016-11-15 15:25:00,47.69,47.77,47.68,47.73,160950.0,43.1502,43.2226,43.1411,43.1864,160950.0
2016-11-15 15:30:00,47.72,47.73,47.61,47.62,153838.0,43.1773,43.1864,43.0778,43.0868,153838.0
2016-11-15 15:35:00,47.62,47.63,47.57,47.59,243693.0,43.0868,43.0959,43.0416,43.0597,243693.0
2016-11-15 15:40:00,47.6,47.67,47.59,47.63,143513.0,43.0687,43.1321,43.0597,43.0959,143513.0
2016-11-15 15:45:00,47.63,47.64,47.56,47.57,157450.0,43.0959,43.1049,43.0326,43.0416,157450.0
2016-11-15 15:50:00,47.57,47.62,47.55,47.61,239250.0,43.0416,43.0868,43.0235,43.0778,239250.0
2016-11-15 15:55:00,47.61,47.66,47.59,47.65,430000.0,43.0778,43.123,43.0597,43.114,430000.0
2016-11-16 09:30:00,47.59,47.59,47.3,47.3,246504.0,43.0597,43.0597,42.7973,42.7973,246504.0
2016-11-16 09:35:00,47.32,47.57,47.32,47.46,108533.0,42.8154,43.0416,42.8154,42.9421,108533.0
2016-11-16 09:40:00,47.47,47.74,47.41,47.73,166448.0,42.9511,43.1954,42.8968,43.1864,166448.0
2016-11-16 09:45:00,47.72,47.72,47.32,47.36,176453.0,43.1773,43.1773,42.8154,42.8516,176453.0
2016-11-16 09:50:00,47.35,47.6,47.35,47.59,74044.0,42.8425,43.0687,42.8425,43.0597,74044.0
2016-11-16 09:55:00,47.6,47.7,47.49,47.49,154666.0,43.0687,43.1592,42.9692,42.9692,154666.0
2016-11-16 10:00:00,47.5,47.56,47.45,47.46,131039.0,42.9783,43.0326,42.933,42.9421,131039.0
2016-11-16 10:05:00,47.45,47.46,47.31,47.4,112611.0,42.933,42.9421,42.8064,42.8878,112611.0
2016-11-16 10:10:00,47.41,47.48,47.32,47.36,71240.0,42.8968,42.9602,42.8154,42.8516,71240.0
2016-11-16 10:15:00,47.37,47.41,47.36,47.38,67118.0,42.8606,42.8968,42.8516,42.8697,67118.0
2016-11-16 10:20:00,47.38,47.41,47.27,47.28,78336.0,42.8697,42.8968,42.7702,42.7792,78336.0
2016-11-16 10:25:00,47.28,47.39,47.26,47.35,60080.0,42.7792,42.8787,42.7611,42.8425,60080.0
2016-11-16 10:30:00,47.33,47.36,47.26,47.29,69276.0,42.8244,42.8516,42.7611,42.7883,69276.0
2016-11-16 10:35:00,47.29,47.35,47.19,47.3,114156.0,42.7883,42.8425,42.6978,42.7973,114156.0
2016-11-16 10:40:00,47.3,47.35,47.28,47.28,54541.0,42.7973,42.8425,42.7792,42.7792,54541.0
2016-11-16 10:45:00,47.28,47.3,47.16,47.27,97018.0,42.7792,42.7973,42.6706,42.7702,97018.0
2016-11-16 10:50:00,47.28,47.3,47.21,47.25,86116.0,42.7792,42.7973,42.7159,42.7521,86116.0
2016-11-16 10:55:00,47.25,47.26,47.19,47.22,65765.0,42.7521,42.7611,42.6978,42.7249,65765.0
2016-11-16 11:00:00,47.23,47.35,47.23,47.34,90408.0,42.734,42.8425,42.734,42.8335,90408.0
2016-11-16 11:05:00,47.34,47.36,47.31,47.36,64524.0,42.8335,42.8516,42.8064,42.8516,64524.0
2016-11-16 11:10:00,47.36,47.36,47.28,47.31,51220.0,42.8516,42.8516,42.7792,42.8064,51220.0
2016-11-16 11:15:00,47.31,47.38,47.3,47.3,69450.0,42.8064,42.8697,42.7973,42.7973,69450.0
2016-11-16 11:20:00,47.3,47.33,47.28,47.32,51150.0,42.7973,42.8244,42.7792,42.8154,51150.0
2016-11-16 11:25:00,47.32,47.37,47.29,47.36,68785.0,42.8154,42.8606,42.7883,42.8516,68785.0
2016-11-16 11:30:00,47.36,47.37,47.26,47.32,63269.0,42.8516,42.8606,42.7611,42.8154,63269.0
2016-11-16 11:35:00,47.31,47.37,47.29,47.31,73276.0,42.8064,42.8606,42.7883,42.8064,73276.0
2016-11-16 11:40:00,47.31,47.39,47.31,47.31,54011.0,42.8064,42.8787,42.8064,42.8064,54011.0
2016-11-16 11:45:00,47.3,47.3,47.24,47.3,76054.0,42.7973,42.7973,42.743,42.7973,76054.0
2016-11-16 11:50:00,47.29,47.3,47.19,47.28,43597.0,42.7883,42.7973,42.6978,42.7792,43597.0
2016-11-16 11:55:00,47.28,47.29,47.17,47.29,68481.0,42.7792,42.7883,42.6797,42.7883,68481.0
2016-11-16 12:00:00,47.29,47.31,47.22,47.23,53848.0,42.7883,42.8064,42.7249,42.734,53848.0
2016-11-16 12:05:00,47.24,47.33,47.24,47.31,46487.0,42.743,42.8244,42.743,42.8064,46487.0
2016-11-16 12:10:00,47.32,47.44,47.31,47.41,81004.0,42.8154,42.924,42.8064,42.8968,81004.0
2016-11-16 12:15:00,47.4,47.43,47.3,47.32,47143.0,42.8878,42.9149,42.7973,42.8154,47143.0
2016-11-16 12:20:00,47.32,47.36,47.26,47.31,67140.0,42.8154,42.8516,42.7611,42.8064,67140.0
2016-11-16 12:25:00,47.32,47.4,47.3,47.37,61930.0,42.8154,42.8878,42.7973,42.8606,61930.0
2016-11-16 12:30:00,47.36,47.49,47.35,47.49,42056.0,42.8516,42.9692,42.8425,42.9692,42056.0
2016-11-16 12:35:00,47.49,47.51,47.41,47.47,77549.0,42.9692,42.9873,42.8968,42.9511,77549.0
2016-11-16 12:40:00,47.47,47.48,47.38,47.41,44378.0,42.9511,42.9602,42.8697,42.8968,44378.0
2016-11-16 12:45:00,47.41,47.41,47.34,47.39,32743.0,42.8968,42.8968,42.8335,42.8787,32743.0
2016-11-16 12:50:00,47.4,47.42,47.32,47.36,57697.0,42.8878,42.9059,42.8154,42.8516,57697.0
2016-11-16 12:55:00,47.36,47.43,47.36,47.41,67927.0,42.8516,42.9149,42.8516,42.8968,67927.0
2016-11-16 13:00:00,47.41,47.43,47.34,47.35,48451.0,42.8968,42.9149,42.8335,42.8425,48451.0
2016-11-16 13:05:00,47.35,47.4,47.34,47.37,39892.0,42.8425,42.8878,42.8335,42.8606,39892.0
2016-11-16 13:10:00,47.37,47.49,47.37,47.49,58541.0,42.8606,42.9692,42.8606,42.9692,58541.0
2016-11-16 13:15:00,47.49,47.51,47.36,47.36,88593.0,42.9692,42.9873,42.8516,42.8516,88593.0
2016-11-16 13:20:00,47.36,47.37,47.31,47.35,88207.0,42.8516,42.8606,42.8064,42.8425,88207.0
2016-11-16 13:25:00,47.36,47.36,47.28,47.29,46198.0,42.8516,42.8516,42.7792,42.7883,46198.0
2016-11-16 13:30:00,47.3,47.34,47.29,47.31,31381.0,42.7973,42.8335,42.7883,42.8064,31381.0
2016-11-16 13:35:00,47.32,47.38,47.26,47.36,49956.0,42.8154,42.8697,42.7611,42.8516,49956.0
2016-11-16 13:40:00,47.35,47.36,47.3,47.32,37679.0,42.8425,42.8516,42.7973,42.8154,37679.0
2016-11-16 13:45:00,47.33,47.36,47.32,47.34,34845.0,42.8244,42.8516,42.8154,42.8335,34845.0
2016-11-16 13:50:00,47.34,47.43,47.34,47.4,47158.0,42.8335,42.9149,42.8335,42.8878,47158.0
2016-11-16 13:55:00,47.4,47.43,47.37,47.38,57495.0,42.8878,42.9149,42.8606,42.8697,57495.0
2016-11-16 14:00:00,47.39,47.39,47.32,47.36,50820.0,42.8787,42.8787,42.8154,42.8516,50820.0
2016-11-16 14:05:00,47.36,47.38,47.33,47.33,58294.0,42.8516,42.8697,42.8244,42.8244,58294.0
2016-11-16 14:10:00,47.33,47.38,47.31,47.35,41309.0,42.8244,42.8697,42.8064,42.8425,41309.0
2016-11-16 14:15:00,47.34,47.4,47.34,47.39,48854.0,42.8335,42.8878,42.8335,42.8787,48854.0
2016-11-16 14:20:00,47.39,47.46,47.38,47.46,50337.0,42.8787,42.9421,42.8697,42.9421,50337.0
2016-11-16 14:25:00,47.45,47.45,47.4,47.4,50345.0,42.933,42.933,42.8878,42.8878,50345.0
2016-11-16 14:30:00,47.4,47.43,47.38,47.41,37263.0,42.8878,42.9149,42.8697,42.8968,37263.0
2016-11-16 14:35:00,47.41,47.42,47.32,47.34,46739.0,42.8968,42.9059,42.8154,42.8335,46739.0
2016-11-16 14:40:00,47.35,47.38,47.31,47.32,51143.0,42.8425,42.8697,42.8064,42.8154,51143.0
2016-11-16 14:45:00,47.33,47.36,47.3,47.33,53857.0,42.8244,42.8516,42.7973,42.8244,53857.0
2016-11-16 14:50:00,47.33,47.36,47.31,47.35,39869.0,42.8244,42.8516,42.8064,42.8425,39869.0
2016-11-16 14:55:00,47.35,47.39,47.33,47.33,55348.0,42.8425,42.8787,42.8244,42.8244,55348.0
2016-11-16 15:00:00,47.34,47.42,47.34,47.39,52475.0,42.8335,42.9059,42.8335,42.8787,52475.0
2016-11-16 15:05:00,47.38,47.42,47.35,47.38,53360.0,42.8697,42.9059,42.8425,42.8697,53360.0
2016-11-16 15:10:00,47.39,47.45,47.38,47.45,78311.0,42.8787,42.933,42.8697,42.933,78311.0
2016-11-16 15:15:00,47.45,47.45,47.37,47.38,62530.0,42.933,42.933,42.8606,42.8697,62530.0
2016-11-16 15:20:00,47.39,47.42,47.35,47.36,74392.0,42.8787,42.9059,42.8425,42.8516,74392.0
2016-11-16 15:25:00,47.36,47.37,47.32,47.34,59709.0,42.8516,42.8606,42.8154,42.8335,59709.0
2016-11-16 15:30:00,47.34,47.38,47.31,47.34,86316.0,42.8335,42.8697,42.8064,42.8335,86316.0
2016-11-16 15:35:00,47.34,47.36,47.31,47.32,113965.0,42.8335,42.8516,42.8064,42.8154,113965.0
2016-11-16 15:40:00,47.32,47.43,47.31,47.4,146446.0,42.8154,42.9149,42.8064,42.8878,146446.0
2016-11-16 15:45:00,47.39,47.44,47.35,47.36,132780.0,42.8787,42.924,42.8425,42.8516,132780.0
2016-11-16 15:50:00,47.36,47.4,47.32,47.35,153868.0,42.8516,42.8878,42.8154,42.8425,153868.0
2016-11-16 15:55:00,47.36,47.39,47.33,47.38,301082.0,42.8516,42.8787,42.8244,42.8697,301082.0
2016-11-17 09:30:00,47.41,47.53,47.23,47.23,144883.0,42.8968,43.0054,42.734,42.734,144883.0
2016-11-17 09:35:00,47.23,47.74,47.21,47.66,164871.0,42.734,43.1954,42.7159,43.123,164871.0
2016-11-17 09:40:00,47.66,47.93,47.66,47.73,188056.0,43.123,43.3673,43.123,43.1864,188056.0
2016-11-17 09:45:00,47.73,47.84,47.62,47.8,138512.0,43.1864,43.2859,43.0868,43.2497,138512.0
2016-11-17 09:50:00,47.81,48.0,47.79,47.99,166383.0,43.2588,43.4307,43.2407,43.4216,166383.0
2016-11-17 09:55:00,47.99,48.18,47.98,48.13,238214.0,43.4216,43.5935,43.4126,43.5483,238214.0
2016-11-17 10:00:00,48.14,48.14,47.93,48.0,120214.0,43.5573,43.5573,43.3673,43.4307,120214.0
2016-11-17 10:05:00,47.99,48.0,47.84,47.85,136307.0,43.4216,43.4307,43.2859,43.2949,136307.0
2016-11-17 10:10:00,47.86,47.92,47.83,47.89,126597.0,43.304,43.3583,43.2769,43.3311,126597.0
2016-11-17 10:15:00,47.88,48.11,47.83,48.1,141245.0,43.3221,43.5302,43.2769,43.5211,141245.0
2016-11-17 10:20:00,48.1,48.13,47.96,47.96,137032.0,43.5211,43.5483,43.3945,43.3945,137032.0
2016-11-17 10:25:00,47.96,48.01,47.93,48.0,87730.0,43.3945,43.4397,43.3673,43.4307,87730.0
2016-11-17 10:30:00,47.99,47.99,47.8,47.9,124170.0,43.4216,43.4216,43.2497,43.3402,124170.0
2016-11-17 10:35:00,47.91,47.94,47.89,47.92,95395.0,43.3492,43.3764,43.3311,43.3583,95395.0
2016-11-17 10:40:00,47.93,47.94,47.77,47.8,111091.0,43.3673,43.3764,43.2226,43.2497,111091.0
2016-11-17 10:45:00,47.8,47.84,47.67,47.71,83407.0,43.2497,43.2859,43.1321,43.1683,83407.0
2016-11-17 10:50:00,47.71,47.76,47.69,47.76,108367.0,43.1683,43.2135,43.1502,43.2135,108367.0
2016-11-17 10:55:00,47.76,47.81,47.68,47.7,109780.0,43.2135,43.2588,43.1411,43.1592,109780.0
2016-11-17 11:00:00,47.7,47.75,47.66,47.72,133064.0,43.1592,43.2045,43.123,43.1773,133064.0
2016-11-17 11:05:00,47.72,47.79,47.72,47.77,94322.0,43.1773,43.2407,43.1773,43.2226,94322.0
2016-11-17 11:10:00,47.77,47.86,47.76,47.83,74813.0,43.2226,43.304,43.2135,43.2769,74813.0
2016-11-17 11:15:00,47.83,47.84,47.77,47.77,95268.0,43.2769,43.2859,43.2226,43.2226,95268.0
2016-11-17 11:20:00,47.78,47.83,47.7,47.8,152386.0,43.2316,43.2769,43.1592,43.2497,152386.0
2016-11-17 11:25:00,47.8,47.8,47.69,47.75,76932.0,43.2497,43.2497,43.1502,43.2045,76932.0
2016-11-17 11:30:00,47.76,47.87,47.75,47.84,85488.0,43.2135,43.313,43.2045,43.2859,85488.0
2016-11-17 11:35:00,47.84,47.94,47.84,47.93,56161.0,43.2859,43.3764,43.2859,43.3673,56161.0
2016-11-17 11:40:00,47.93,48.07,47.92,48.07,82120.0,43.3673,43.494,43.3583,43.494,82120.0
2016-11-17 11:45:00,48.08,48.17,48.06,48.14,136123.0,43.5031,43.5845,43.485,43.5573,136123.0
2016-11-17 11:50:00,48.16,48.2,48.13,48.2,72360.0,43.5754,43.6116,43.5483,43.6116,72360.0
2016-11-17 11:55:00,48.2,48.2,48.11,48.14,90050.0,43.6116,43.6116,43.5302,43.5573,90050.0
2016-11-17 12:00:00,48.15,48.19,48.09,48.18,76150.0,43.5664,43.6026,43.5121,43.5935,76150.0
2016-11-17 12:05:00,48.19,48.22,48.14,48.2,252397.0,43.6026,43.6297,43.5573,43.6116,252397.0
2016-11-17 12:10:00,48.2,48.22,48.16,48.21,140089.0,43.6116,43.6297,43.5754,43.6207,140089.0
2016-11-17 12:15:00,48.21,48.24,48.18,48.22,94775.0,43.6207,43.6478,43.5935,43.6297,94775.0
2016-11-17 12:20:00,48.22,48.28,48.21,48.25,108691.0,43.6297,43.684,43.6207,43.6569,108691.0
2016-11-17 12:25:00,48.25,48.25,48.18,48.22,120368.0,43.6569,43.6569,43.5935,43.6297,120368.0
2016-11-17 12:30:00,48.22,48.29,48.21,48.26,65845.0,43.6297,43.6931,43.6207,43.6659,65845.0
2016-11-17 12:35:00,48.26,48.26,48.21,48.22,44865.0,43.6659,43.6659,43.6207,43.6297,44865.0
2016-11-17 12:40:00,48.22,48.37,48.21,48.33,73074.0,43.6297,43.7654,43.6207,43.7293,73074.0
2016-11-17 12:45:00,48.34,48.35,48.24,48.3,110886.0,43.7383,43.7474,43.6478,43.7021,110886.0
2016-11-17 12:50:00,48.3,48.4,48.29,48.38,54570.0,43.7021,43.7926,43.6931,43.7745,54570.0
2016-11-17 12:55:00,48.38,48.43,48.36,48.4,64214.0,43.7745,43.8197,43.7564,43.7926,64214.0
2016-11-17 13:00:00,48.41,48.43,48.38,48.39,59110.0,43.8016,43.8197,43.7745,43.7835,59110.0
2016-11-17 13:05:00,48.39,48.4,48.37,48.38,36093.0,43.7835,43.7926,43.7654,43.7745,36093.0
2016-11-17 13:10:00,48.38,48.42,48.34,48.42,55127.0,43.7745,43.8107,43.7383,43.8107,55127.0
2016-11-17 13:15:00,48.41,48.47,48.4,48.44,64645.0,43.8016,43.8559,43.7926,43.8288,64645.0
2016-11-17 13:20:00,48.44,48.46,48.42,48.44,40785.0,43.8288,43.8469,43.8107,43.8288,40785.0
2016-11-17 13:25:00,48.44,48.44,48.36,48.38,58092.0,43.8288,43.8288,43.7564,43.7745,58092.0
2016-11-17 13:30:00,48.38,48.39,48.36,48.38,43848.0,43.7745,43.7835,43.7564,43.7745,43848.0
2016-11-17 13:35:00,48.38,48.42,48.33,48.35,57670.0,43.7745,43.8107,43.7293,43.7474,57670.0
2016-11-17 13:40:00,48.35,48.39,48.34,48.39,31267.0,43.7474,43.7835,43.7383,43.7835,31267.0
2016-11-17 13:45:00,48.39,48.39,48.35,48.36,53534.0,43.7835,43.7835,43.7474,43.7564,53534.0
2016-11-17 13:50:00,48.37,48.37,48.33,48.34,56659.0,43.7654,43.7654,43.7293,43.7383,56659.0
2016-11-17 13:55:00,48.35,48.35,48.29,48.29,81499.0,43.7474,43.7474,43.6931,43.6931,81499.0
2016-11-17 14:00:00,48.28,48.38,48.27,48.38,66903.0,43.684,43.7745,43.675,43.7745,66903.0
2016-11-17 14:05:00,48.37,48.38,48.34,48.35,57856.0,43.7654,43.7745,43.7383,43.7474,57856.0
2016-11-17 14:10:00,48.34,48.36,48.32,48.33,53402.0,43.7383,43.7564,43.7202,43.7293,53402.0
2016-11-17 14:15:00,48.34,48.43,48.34,48.4,55526.0,43.7383,43.8197,43.7383,43.7926,55526.0
2016-11-17 14:20:00,48.4,48.41,48.35,48.4,74642.0,43.7926,43.8016,43.7474,43.7926,74642.0
2016-11-17 14:25:00,48.41,48.41,48.35,48.36,65610.0,43.8016,43.8016,43.7474,43.7564,65610.0
2016-11-17 14:30:00,48.36,48.37,48.33,48.34,64131.0,43.7564,43.7654,43.7293,43.7383,64131.0
2016-11-17 14:35:00,48.34,48.35,48.33,48.34,42639.0,43.7383,43.7474,43.7293,43.7383,42639.0
2016-11-17 14:40:00,48.34,48.36,48.33,48.35,92145.0,43.7383,43.7564,43.7293,43.7474,92145.0
2016-11-17 14:45:00,48.36,48.36,48.31,48.34,68911.0,43.7564,43.7564,43.7112,43.7383,68911.0
2016-11-17 14:50:00,48.34,48.34,48.32,48.32,55098.0,43.7383,43.7383,43.7202,43.7202,55098.0
2016-11-17 14:55:00,48.32,48.34,48.29,48.3,67084.0,43.7202,43.7383,43.6931,43.7021,67084.0
2016-11-17 15:00:00,48.3,48.33,48.29,48.33,103333.0,43.7021,43.7293,43.6931,43.7293,103333.0
2016-11-17 15:05:00,48.34,48.36,48.33,48.36,46100.0,43.7383,43.7564,43.7293,43.7564,46100.0
2016-11-17 15:10:00,48.36,48.4,48.36,48.37,70596.0,43.7564,43.7926,43.7564,43.7654,70596.0
2016-11-17 15:15:00,48.38,48.49,48.37,48.49,124461.0,43.7745,43.874,43.7654,43.874,124461.0
2016-11-17 15:20:00,48.48,48.49,48.46,48.47,76672.0,43.865,43.874,43.8469,43.8559,76672.0
2016-11-17 15:25:00,48.47,48.5,48.46,48.49,70085.0,43.8559,43.8831,43.8469,43.874,70085.0
2016-11-17 15:30:00,48.5,48.5,48.39,48.41,124492.0,43.8831,43.8831,43.7835,43.8016,124492.0
2016-11-17 15:35:00,48.4,48.43,48.39,48.39,98763.0,43.7926,43.8197,43.7835,43.7835,98763.0
2016-11-17 15:40:00,48.4,48.41,48.36,48.39,88834.0,43.7926,43.8016,43.7564,43.7835,88834.0
2016-11-17 15:45:00,48.4,48.45,48.34,48.45,191420.0,43.7926,43.8378,43.7383,43.8378,191420.0
2016-11-17 15:50:00,48.44,48.5,48.43,48.5,139318.0,43.8288,43.8831,43.8197,43.8831,139318.0
2016-11-17 15:55:00,48.5,48.53,48.45,48.51,288638.0,43.8831,43.9102,43.8378,43.8921,288638.0
2016-11-18 09:30:00,48.8,48.98,48.71,48.79,394854.0,44.1545,44.3174,44.0731,44.1455,394854.0
2016-11-18 09:35:00,48.79,48.85,48.27,48.41,163841.0,44.1455,44.1998,43.675,43.8016,163841.0
2016-11-18 09:40:00,48.4,48.45,48.32,48.38,119819.0,43.7926,43.8378,43.7202,43.7745,119819.0
2016-11-18 09:45:00,48.38,48.51,48.37,48.47,164932.0,43.7745,43.8921,43.7654,43.8559,164932.0
2016-11-18 09:50:00,48.47,48.53,48.41,48.47,98496.0,43.8559,43.9102,43.8016,43.8559,98496.0
2016-11-18 09:55:00,48.46,48.54,48.4,48.53,88495.0,43.8469,43.9193,43.7926,43.9102,88495.0
2016-11-18 10:00:00,48.54,48.59,48.46,48.57,112764.0,43.9193,43.9645,43.8469,43.9464,112764.0
2016-11-18 10:05:00,48.57,48.61,48.48,48.59,102184.0,43.9464,43.9826,43.865,43.9645,102184.0
2016-11-18 10:10:00,48.58,48.58,48.28,48.3,177774.0,43.9555,43.9555,43.684,43.7021,177774.0
2016-11-18 10:15:00,48.31,48.35,48.25,48.33,163284.0,43.7112,43.7474,43.6569,43.7293,163284.0
2016-11-18 10:20:00,48.33,48.5,48.29,48.5,115478.0,43.7293,43.8831,43.6931,43.8831,115478.0
2016-11-18 10:25:00,48.5,48.55,48.47,48.49,131483.0,43.8831,43.9283,43.8559,43.874,131483.0
2016-11-18 10:30:00,48.48,48.53,48.42,48.49,63961.0,43.865,43.9102,43.8107,43.874,63961.0
2016-11-18 10:35:00,48.49,48.63,48.48,48.62,98731.0,43.874,44.0007,43.865,43.9916,98731.0
2016-11-18 10:40:00,48.61,48.67,48.57,48.65,91158.0,43.9826,44.0369,43.9464,44.0188,91158.0
2016-11-18 10:45:00,48.64,48.69,48.61,48.64,80620.0,44.0097,44.055,43.9826,44.0097,80620.0
2016-11-18 10:50:00,48.65,48.74,48.61,48.7,61744.0,44.0188,44.1002,43.9826,44.064,61744.0
2016-11-18 10:55:00,48.7,48.8,48.69,48.73,65655.0,44.064,44.1545,44.055,44.0912,65655.0
2016-11-18 11:00:00,48.73,48.77,48.72,48.74,101175.0,44.0912,44.1274,44.0821,44.1002,101175.0
2016-11-18 11:05:00,48.75,48.76,48.7,48.76,85364.0,44.1093,44.1183,44.064,44.1183,85364.0
2016-11-18 11:10:00,48.76,48.9,48.72,48.9,167002.0,44.1183,44.245,44.0821,44.245,167002.0
2016-11-18 11:15:00,48.9,48.93,48.78,48.79,83292.0,44.245,44.2721,44.1364,44.1455,83292.0
2016-11-18 11:20:00,48.79,48.81,48.63,48.63,78462.0,44.1455,44.1636,44.0007,44.0007,78462.0
2016-11-18 11:25:00,48.64,48.67,48.61,48.66,73493.0,44.0097,44.0369,43.9826,44.0278,73493.0
2016-11-18 11:30:00,48.66,48.66,48.56,48.58,55409.0,44.0278,44.0278,43.9374,43.9555,55409.0
2016-11-18 11:35:00,48.59,48.66,48.57,48.64,33842.0,43.9645,44.0278,43.9464,44.0097,33842.0
2016-11-18 11:40:00,48.65,48.74,48.64,48.73,41173.0,44.0188,44.1002,44.0097,44.0912,41173.0
2016-11-18 11:45:00,48.73,48.76,48.66,48.67,37022.0,44.0912,44.1183,44.0278,44.0369,37022.0
2016-11-18 11:50:00,48.67,48.7,48.6,48.61,43295.0,44.0369,44.064,43.9736,43.9826,43295.0
2016-11-18 11:55:00,48.6,48.6,48.52,48.54,61722.0,43.9736,43.9736,43.9012,43.9193,61722.0
2016-11-18 12:00:00,48.55,48.6,48.53,48.57,50086.0,43.9283,43.9736,43.9102,43.9464,50086.0
2016-11-18 12:05:00,48.57,48.6,48.5,48.56,65397.0,43.9464,43.9736,43.8831,43.9374,65397.0
2016-11-18 12:10:00,48.55,48.61,48.55,48.58,35239.0,43.9283,43.9826,43.9283,43.9555,35239.0
2016-11-18 12:15:00,48.57,48.59,48.56,48.58,26067.0,43.9464,43.9645,43.9374,43.9555,26067.0
2016-11-18 12:20:00,48.58,48.6,48.52,48.56,49164.0,43.9555,43.9736,43.9012,43.9374,49164.0
2016-11-18 12:25:00,48.57,48.6,48.53,48.59,36074.0,43.9464,43.9736,43.9102,43.9645,36074.0
2016-11-18 12:30:00,48.6,48.6,48.53,48.59,41266.0,43.9736,43.9736,43.9102,43.9645,41266.0
2016-11-18 12:35:00,48.59,48.63,48.56,48.61,43044.0,43.9645,44.0007,43.9374,43.9826,43044.0
2016-11-18 12:40:00,48.61,48.71,48.6,48.71,38813.0,43.9826,44.0731,43.9736,44.0731,38813.0
2016-11-18 12:45:00,48.7,48.74,48.69,48.73,37079.0,44.064,44.1002,44.055,44.0912,37079.0
2016-11-18 12:50:00,48.72,48.77,48.71,48.77,39683.0,44.0821,44.1274,44.0731,44.1274,39683.0
2016-11-18 12:55:00,48.76,48.83,48.76,48.83,45556.0,44.1183,44.1817,44.1183,44.1817,45556.0
2016-11-18 13:00:00,48.84,48.88,48.82,48.87,36638.0,44.1907,44.2269,44.1726,44.2178,36638.0
2016-11-18 13:05:00,48.88,48.9,48.81,48.85,49424.0,44.2269,44.245,44.1636,44.1998,49424.0
2016-11-18 13:10:00,48.84,48.93,48.84,48.9,62964.0,44.1907,44.2721,44.1907,44.245,62964.0
2016-11-18 13:15:00,48.89,48.95,48.84,48.86,95287.0,44.2359,44.2902,44.1907,44.2088,95287.0
2016-11-18 13:20:00,48.87,48.87,48.82,48.84,38902.0,44.2178,44.2178,44.1726,44.1907,38902.0
2016-11-18 13:25:00,48.84,48.88,48.83,48.83,56105.0,44.1907,44.2269,44.1817,44.1817,56105.0
2016-11-18 13:30:00,48.82,48.86,48.81,48.83,43527.0,44.1726,44.2088,44.1636,44.1817,43527.0
2016-11-18 13:35:00,48.84,48.87,48.82,48.86,29848.0,44.1907,44.2178,44.1726,44.2088,29848.0
2016-11-18 13:40:00,48.86,48.87,48.81,48.86,52907.0,44.2088,44.2178,44.1636,44.2088,52907.0
2016-11-18 13:45:00,48.86,48.86,48.83,48.84,36236.0,44.2088,44.2088,44.1817,44.1907,36236.0
2016-11-18 13:50:00,48.84,48.88,48.83,48.86,42608.0,44.1907,44.2269,44.1817,44.2088,42608.0
2016-11-18 13:55:00,48.85,48.88,48.85,48.88,35092.0,44.1998,44.2269,44.1998,44.2269,35092.0
2016-11-18 14:00:00,48.88,48.89,48.83,48.86,52744.0,44.2269,44.2359,44.1817,44.2088,52744.0
2016-11-18 14:05:00,48.86,48.89,48.81,48.84,59269.0,44.2088,44.2359,44.1636,44.1907,59269.0
2016-11-18 14:10:00,48.84,48.89,48.84,48.88,52037.0,44.1907,44.2359,44.1907,44.2269,52037.0
2016-11-18 14:15:00,48.87,48.9,48.85,48.9,36982.0,44.2178,44.245,44.1998,44.245,36982.0
2016-11-18 14:20:00,48.9,48.92,48.84,48.88,89532.0,44.245,44.2631,44.1907,44.2269,89532.0
2016-11-18 14:25:00,48.88,48.92,48.84,48.87,52740.0,44.2269,44.2631,44.1907,44.2178,52740.0
2016-11-18 14:30:00,48.86,48.88,48.8,48.81,63137.0,44.2088,44.2269,44.1545,44.1636,63137.0
2016-11-18 14:35:00,48.82,48.85,48.81,48.85,33269.0,44.1726,44.1998,44.1636,44.1998,33269.0
2016-11-18 14:40:00,48.84,48.86,48.8,48.83,42322.0,44.1907,44.2088,44.1545,44.1817,42322.0
2016-11-18 14:45:00,48.82,48.83,48.76,48.79,51918.0,44.1726,44.1817,44.1183,44.1455,51918.0
2016-11-18 14:50:00,48.79,48.81,48.77,48.8,51072.0,44.1455,44.1636,44.1274,44.1545,51072.0
2016-11-18 14:55:00,48.8,48.85,48.8,48.85,48664.0,44.1545,44.1998,44.1545,44.1998,48664.0
2016-11-18 15:00:00,48.85,48.86,48.81,48.85,57388.0,44.1998,44.2088,44.1636,44.1998,57388.0
2016-11-18 15:05:00,48.84,48.85,48.75,48.77,79582.0,44.1907,44.1998,44.1093,44.1274,79582.0
2016-11-18 15:10:00,48.77,48.82,48.74,48.74,74305.0,44.1274,44.1726,44.1002,44.1002,74305.0
2016-11-18 15:15:00,48.74,48.88,48.74,48.88,96565.0,44.1002,44.2269,44.1002,44.2269,96565.0
2016-11-18 15:20:00,48.88,48.96,48.86,48.96,103921.0,44.2269,44.2993,44.2088,44.2993,103921.0
2016-11-18 15:25:00,48.96,48.96,48.88,48.91,109690.0,44.2993,44.2993,44.2269,44.254,109690.0
2016-11-18 15:30:00,48.91,48.92,48.85,48.91,103891.0,44.254,44.2631,44.1998,44.254,103891.0
2016-11-18 15:35:00,48.92,48.92,48.85,48.86,126061.0,44.2631,44.2631,44.1998,44.2088,126061.0
2016-11-18 15:40:00,48.87,48.94,48.86,48.93,176807.0,44.2178,44.2812,44.2088,44.2721,176807.0
2016-11-18 15:45:00,48.92,48.94,48.91,48.93,116157.0,44.2631,44.2812,44.254,44.2721,116157.0
2016-11-18 15:50:00,48.92,48.93,48.9,48.9,159745.0,44.2631,44.2721,44.245,44.245,159745.0
2016-11-18 15:55:00,48.9,48.92,48.86,48.91,367958.0,44.245,44.2631,44.2088,44.254,367958.0
2016-11-21 09:30:00,48.98,49.08,48.83,48.85,243269.0,44.3174,44.4079,44.1817,44.1998,243269.0
2016-11-21 09:35:00,48.85,49.01,48.85,48.99,94459.0,44.1998,44.3445,44.1998,44.3264,94459.0
2016-11-21 09:40:00,48.98,49.0,48.7,48.75,97970.0,44.3174,44.3355,44.064,44.1093,97970.0
2016-11-21 09:45:00,48.76,48.84,48.75,48.77,122805.0,44.1183,44.1907,44.1093,44.1274,122805.0
2016-11-21 09:50:00,48.77,48.77,48.57,48.7,213162.0,44.1274,44.1274,43.9464,44.064,213162.0
2016-11-21 09:55:00,48.71,48.8,48.65,48.78,139847.0,44.0731,44.1545,44.0188,44.1364,139847.0
2016-11-21 10:00:00,48.77,48.86,48.75,48.82,147348.0,44.1274,44.2088,44.1093,44.1726,147348.0
2016-11-21 10:05:00,48.81,49.08,48.8,49.04,201276.0,44.1636,44.4079,44.1545,44.3717,201276.0
2016-11-21 10:10:00,49.05,49.17,49.04,49.05,129115.0,44.3807,44.4893,44.3717,44.3807,129115.0
2016-11-21 10:15:00,49.05,49.1,49.01,49.01,92209.0,44.3807,44.426,44.3445,44.3445,92209.0
2016-11-21 10:20:00,49.01,49.01,48.79,48.84,111440.0,44.3445,44.3445,44.1455,44.1907,111440.0
2016-11-21 10:25:00,48.85,48.89,48.78,48.84,82391.0,44.1998,44.2359,44.1364,44.1907,82391.0
2016-11-21 10:30:00,48.83,48.84,48.79,48.83,70212.0,44.1817,44.1907,44.1455,44.1817,70212.0
2016-11-21 10:35:00,48.83,48.89,48.82,48.86,84690.0,44.1817,44.2359,44.1726,44.2088,84690.0
2016-11-21 10:40:00,48.85,48.89,48.82,48.88,74799.0,44.1998,44.2359,44.1726,44.2269,74799.0
2016-11-21 10:45:00,48.88,48.93,48.85,48.93,53885.0,44.2269,44.2721,44.1998,44.2721,53885.0
2016-11-21 10:50:00,48.93,48.93,48.87,48.91,82022.0,44.2721,44.2721,44.2178,44.254,82022.0
2016-11-21 10:55:00,48.91,48.93,48.84,48.86,51051.0,44.254,44.2721,44.1907,44.2088,51051.0
2016-11-21 11:00:00,48.87,48.9,48.83,48.89,70786.0,44.2178,44.245,44.1817,44.2359,70786.0
2016-11-21 11:05:00,48.88,48.93,48.88,48.92,36417.0,44.2269,44.2721,44.2269,44.2631,36417.0
2016-11-21 11:10:00,48.93,48.97,48.91,48.95,89061.0,44.2721,44.3083,44.254,44.2902,89061.0
2016-11-21 11:15:00,48.95,48.98,48.95,48.97,54963.0,44.2902,44.3174,44.2902,44.3083,54963.0
2016-11-21 11:20:00,48.97,48.98,48.96,48.98,70004.0,44.3083,44.3174,44.2993,44.3174,70004.0
2016-11-21 11:25:00,48.98,48.99,48.91,48.91,80910.0,44.3174,44.3264,44.254,44.254,80910.0
2016-11-21 11:30:00,48.91,48.91,48.87,48.89,115889.0,44.254,44.254,44.2178,44.2359,115889.0
2016-11-21 11:35:00,48.88,48.9,48.86,48.87,109615.0,44.2269,44.245,44.2088,44.2178,109615.0
2016-11-21 11:40:00,48.87,48.87,48.8,48.85,93780.0,44.2178,44.2178,44.1545,44.1998,93780.0
2016-11-21 11:45:00,48.84,48.87,48.8,48.87,65935.0,44.1907,44.2178,44.1545,44.2178,65935.0
2016-11-21 11:50:00,48.88,48.88,48.79,48.81,77298.0,44.2269,44.2269,44.1455,44.1636,77298.0
2016-11-21 11:55:00,48.81,48.84,48.81,48.83,28637.0,44.1636,44.1907,44.1636,44.1817,28637.0
2016-11-21 12:00:00,48.83,48.83,48.78,48.8,60701.0,44.1817,44.1817,44.1364,44.1545,60701.0
2016-11-21 12:05:00,48.8,48.82,48.77,48.8,57942.0,44.1545,44.1726,44.1274,44.1545,57942.0
2016-11-21 12:10:00,48.79,48.8,48.74,48.75,55203.0,44.1455,44.1545,44.1002,44.1093,55203.0
2016-11-21 12:15:00,48.75,48.75,48.68,48.69,83095.0,44.1093,44.1093,44.0459,44.055,83095.0
2016-11-21 12:20:00,48.69,48.72,48.69,48.72,26171.0,44.055,44.0821,44.055,44.0821,26171.0
2016-11-21 12:25:00,48.71,48.72,48.57,48.58,217739.0,44.0731,44.0821,43.9464,43.9555,217739.0
2016-11-21 12:30:00,48.58,48.61,48.51,48.51,206611.0,43.9555,43.9826,43.8921,43.8921,206611.0
2016-11-21 12:35:00,48.52,48.56,48.51,48.55,90268.0,43.9012,43.9374,43.8921,43.9283,90268.0
2016-11-21 12:40:00,48.55,48.6,48.54,48.55,131511.0,43.9283,43.9736,43.9193,43.9283,131511.0
2016-11-21 12:45:00,48.55,48.59,48.54,48.58,70957.0,43.9283,43.9645,43.9193,43.9555,70957.0
2016-11-21 12:50:00,48.58,48.59,48.55,48.59,75074.0,43.9555,43.9645,43.9283,43.9645,75074.0
2016-11-21 12:55:00,48.59,48.6,48.54,48.58,93371.0,43.9645,43.9736,43.9193,43.9555,93371.0
2016-11-21 13:00:00,48.58,48.58,48.53,48.57,122862.0,43.9555,43.9555,43.9102,43.9464,122862.0
2016-11-21 13:05:00,48.57,48.59,48.55,48.58,90766.0,43.9464,43.9645,43.9283,43.9555,90766.0
2016-11-21 13:10:00,48.58,48.59,48.51,48.56,150637.0,43.9555,43.9645,43.8921,43.9374,150637.0
2016-11-21 13:15:00,48.56,48.6,48.55,48.55,86645.0,43.9374,43.9736,43.9283,43.9283,86645.0
2016-11-21 13:20:00,48.56,48.59,48.55,48.58,46965.0,43.9374,43.9645,43.9283,43.9555,46965.0
2016-11-21 13:25:00,48.59,48.68,48.58,48.63,122281.0,43.9645,44.0459,43.9555,44.0007,122281.0
2016-11-21 13:30:00,48.63,48.68,48.63,48.68,62044.0,44.0007,44.0459,44.0007,44.0459,62044.0
2016-11-21 13:35:00,48.68,48.69,48.66,48.69,58556.0,44.0459,44.055,44.0278,44.055,58556.0
2016-11-21 13:40:00,48.68,48.7,48.67,48.67,43816.0,44.0459,44.064,44.0369,44.0369,43816.0
2016-11-21 13:45:00,48.67,48.68,48.63,48.66,57632.0,44.0369,44.0459,44.0007,44.0278,57632.0
2016-11-21 13:50:00,48.66,48.72,48.65,48.68,69713.0,44.0278,44.0821,44.0188,44.0459,69713.0
2016-11-21 13:55:00,48.68,48.7,48.63,48.65,111888.0,44.0459,44.064,44.0007,44.0188,111888.0
2016-11-21 14:00:00,48.65,48.68,48.64,48.68,45200.0,44.0188,44.0459,44.0097,44.0459,45200.0
2016-11-21 14:05:00,48.68,48.68,48.65,48.66,44144.0,44.0459,44.0459,44.0188,44.0278,44144.0
2016-11-21 14:10:00,48.66,48.68,48.63,48.64,56476.0,44.0278,44.0459,44.0007,44.0097,56476.0
2016-11-21 14:15:00,48.64,48.65,48.63,48.65,28968.0,44.0097,44.0188,44.0007,44.0188,28968.0
2016-11-21 14:20:00,48.64,48.66,48.58,48.59,73387.0,44.0097,44.0278,43.9555,43.9645,73387.0
2016-11-21 14:25:00,48.58,48.63,48.57,48.6,82824.0,43.9555,44.0007,43.9464,43.9736,82824.0
2016-11-21 14:30:00,48.61,48.64,48.6,48.62,72109.0,43.9826,44.0097,43.9736,43.9916,72109.0
2016-11-21 14:35:00,48.62,48.62,48.59,48.59,72438.0,43.9916,43.9916,43.9645,43.9645,72438.0
2016-11-21 14:40:00,48.59,48.62,48.59,48.61,55993.0,43.9645,43.9916,43.9645,43.9826,55993.0
2016-11-21 14:45:00,48.61,48.63,48.6,48.63,91425.0,43.9826,44.0007,43.9736,44.0007,91425.0
2016-11-21 14:50:00,48.63,48.63,48.58,48.61,117520.0,44.0007,44.0007,43.9555,43.9826,117520.0
2016-11-21 14:55:00,48.6,48.63,48.6,48.61,138394.0,43.9736,44.0007,43.9736,43.9826,138394.0
2016-11-21 15:00:00,48.61,48.62,48.53,48.62,152656.0,43.9826,43.9916,43.9102,43.9916,152656.0
2016-11-21 15:05:00,48.62,48.62,48.6,48.61,43709.0,43.9916,43.9916,43.9736,43.9826,43709.0
2016-11-21 15:10:00,48.62,48.63,48.61,48.62,93445.0,43.9916,44.0007,43.9826,43.9916,93445.0
2016-11-21 15:15:00,48.62,48.63,48.61,48.62,80987.0,43.9916,44.0007,43.9826,43.9916,80987.0
2016-11-21 15:20:00,48.61,48.63,48.61,48.62,96390.0,43.9826,44.0007,43.9826,43.9916,96390.0
2016-11-21 15:25:00,48.63,48.63,48.57,48.61,114088.0,44.0007,44.0007,43.9464,43.9826,114088.0
2016-11-21 15:30:00,48.61,48.62,48.56,48.62,151716.0,43.9826,43.9916,43.9374,43.9916,151716.0
2016-11-21 15:35:00,48.62,48.62,48.56,48.58,184035.0,43.9916,43.9916,43.9374,43.9555,184035.0
2016-11-21 15:40:00,48.58,48.62,48.57,48.62,133976.0,43.9555,43.9916,43.9464,43.9916,133976.0
2016-11-21 15:45:00,48.61,48.63,48.58,48.6,165492.0,43.9826,44.0007,43.9555,43.9736,165492.0
2016-11-21 15:50:00,48.59,48.62,48.58,48.6,203447.0,43.9645,43.9916,43.9555,43.9736,203447.0
2016-11-21 15:55:00,48.61,48.62,48.57,48.61,378119.0,43.9826,43.9916,43.9464,43.9826,378119.0
2016-11-22 09:30:00,48.84,49.3,48.84,49.21,314274.0,44.1907,44.6069,44.1907,44.5255,314274.0
2016-11-22 09:35:00,49.23,49.23,49.12,49.18,120065.0,44.5436,44.5436,44.4441,44.4983,120065.0
2016-11-22 09:40:00,49.18,49.21,49.11,49.11,186004.0,44.4983,44.5255,44.435,44.435,186004.0
2016-11-22 09:45:00,49.1,49.1,49.0,49.02,214092.0,44.426,44.426,44.3355,44.3536,214092.0
2016-11-22 09:50:00,49.03,49.09,48.95,48.95,131095.0,44.3626,44.4169,44.2902,44.2902,131095.0
2016-11-22 09:55:00,48.96,49.06,48.93,49.01,213363.0,44.2993,44.3898,44.2721,44.3445,213363.0
2016-11-22 10:00:00,49.01,49.04,48.94,48.97,86948.0,44.3445,44.3717,44.2812,44.3083,86948.0
2016-11-22 10:05:00,48.97,49.03,48.94,49.0,105605.0,44.3083,44.3626,44.2812,44.3355,105605.0
2016-11-22 10:10:00,49.0,49.03,48.97,49.02,136358.0,44.3355,44.3626,44.3083,44.3536,136358.0
2016-11-22 10:15:00,49.02,49.05,48.98,48.98,142495.0,44.3536,44.3807,44.3174,44.3174,142495.0
2016-11-22 10:20:00,48.98,49.02,48.96,49.0,73795.0,44.3174,44.3536,44.2993,44.3355,73795.0
2016-11-22 10:25:00,49.0,49.05,48.98,48.98,52768.0,44.3355,44.3807,44.3174,44.3174,52768.0
2016-11-22 10:30:00,48.99,49.01,48.92,48.96,46151.0,44.3264,44.3445,44.2631,44.2993,46151.0
2016-11-22 10:35:00,48.96,49.02,48.95,48.98,59572.0,44.2993,44.3536,44.2902,44.3174,59572.0
2016-11-22 10:40:00,48.98,48.99,48.94,48.97,124986.0,44.3174,44.3264,44.2812,44.3083,124986.0
2016-11-22 10:45:00,48.98,49.01,48.91,48.98,214647.0,44.3174,44.3445,44.254,44.3174,214647.0
2016-11-22 10:50:00,48.98,48.99,48.93,48.94,85125.0,44.3174,44.3264,44.2721,44.2812,85125.0
2016-11-22 10:55:00,48.95,48.98,48.87,48.87,101262.0,44.2902,44.3174,44.2178,44.2178,101262.0
2016-11-22 11:00:00,48.88,48.97,48.87,48.96,52085.0,44.2269,44.3083,44.2178,44.2993,52085.0
2016-11-22 11:05:00,48.96,48.97,48.93,48.97,46382.0,44.2993,44.3083,44.2721,44.3083,46382.0
2016-11-22 11:10:00,48.97,48.98,48.93,48.95,88380.0,44.3083,44.3174,44.2721,44.2902,88380.0
2016-11-22 11:15:00,48.95,49.03,48.93,49.02,298948.0,44.2902,44.3626,44.2721,44.3536,298948.0
2016-11-22 11:20:00,49.02,49.02,48.93,49.01,76065.0,44.3536,44.3536,44.2721,44.3445,76065.0
2016-11-22 11:25:00,49.01,49.03,48.99,49.0,73018.0,44.3445,44.3626,44.3264,44.3355,73018.0
2016-11-22 11:30:00,49.0,49.01,48.86,48.87,85219.0,44.3355,44.3445,44.2088,44.2178,85219.0
2016-11-22 11:35:00,48.87,48.91,48.84,48.86,67546.0,44.2178,44.254,44.1907,44.2088,67546.0
2016-11-22 11:40:00,48.87,48.92,48.87,48.91,47288.0,44.2178,44.2631,44.2178,44.254,47288.0
2016-11-22 11:45:00,48.91,48.93,48.87,48.9,57324.0,44.254,44.2721,44.2178,44.245,57324.0
2016-11-22 11:50:00,48.89,48.91,48.86,48.91,39735.0,44.2359,44.254,44.2088,44.254,39735.0
2016-11-22 11:55:00,48.91,48.92,48.89,48.92,129454.0,44.254,44.2631,44.2359,44.2631,129454.0
2016-11-22 12:00:00,48.91,48.94,48.9,48.93,56859.0,44.254,44.2812,44.245,44.2721,56859.0
2016-11-22 12:05:00,48.92,48.99,48.91,48.98,54083.0,44.2631,44.3264,44.254,44.3174,54083.0
2016-11-22 12:10:00,48.97,49.0,48.9,48.92,84883.0,44.3083,44.3355,44.245,44.2631,84883.0
2016-11-22 12:15:00,48.92,48.94,48.91,48.93,22739.0,44.2631,44.2812,44.254,44.2721,22739.0
2016-11-22 12:20:00,48.93,48.97,48.88,48.97,42332.0,44.2721,44.3083,44.2269,44.3083,42332.0
2016-11-22 12:25:00,48.97,49.01,48.96,49.0,125973.0,44.3083,44.3445,44.2993,44.3355,125973.0
2016-11-22 12:30:00,49.0,49.17,48.98,49.17,361110.0,44.3355,44.4893,44.3174,44.4893,361110.0
2016-11-22 12:35:00,49.16,49.19,49.12,49.19,145754.0,44.4802,44.5074,44.4441,44.5074,145754.0
2016-11-22 12:40:00,49.18,49.2,49.15,49.19,82771.0,44.4983,44.5164,44.4712,44.5074,82771.0
2016-11-22 12:45:00,49.19,49.24,49.18,49.23,109889.0,44.5074,44.5526,44.4983,44.5436,109889.0
2016-11-22 12:50:00,49.23,49.23,49.2,49.21,56044.0,44.5436,44.5436,44.5164,44.5255,56044.0
2016-11-22 12:55:00,49.22,49.24,49.15,49.15,71848.0,44.5345,44.5526,44.4712,44.4712,71848.0
2016-11-22 13:00:00,49.16,49.17,49.07,49.07,78713.0,44.4802,44.4893,44.3988,44.3988,78713.0
2016-11-22 13:05:00,49.08,49.16,49.06,49.12,148395.0,44.4079,44.4802,44.3898,44.4441,148395.0
2016-11-22 13:10:00,49.12,49.14,49.07,49.09,98688.0,44.4441,44.4621,44.3988,44.4169,98688.0
2016-11-22 13:15:00,49.09,49.11,49.07,49.09,57307.0,44.4169,44.435,44.3988,44.4169,57307.0
2016-11-22 13:20:00,49.08,49.09,49.03,49.07,32052.0,44.4079,44.4169,44.3626,44.3988,32052.0
2016-11-22 13:25:00,49.07,49.09,49.04,49.06,42029.0,44.3988,44.4169,44.3717,44.3898,42029.0
2016-11-22 13:30:00,49.06,49.09,49.05,49.07,45194.0,44.3898,44.4169,44.3807,44.3988,45194.0
2016-11-22 13:35:00,49.06,49.08,49.02,49.03,46556.0,44.3898,44.4079,44.3536,44.3626,46556.0
2016-11-22 13:40:00,49.02,49.08,49.02,49.05,50864.0,44.3536,44.4079,44.3536,44.3807,50864.0
2016-11-22 13:45:00,49.06,49.1,49.05,49.08,58872.0,44.3898,44.426,44.3807,44.4079,58872.0
2016-11-22 13:50:00,49.07,49.09,49.05,49.05,62009.0,44.3988,44.4169,44.3807,44.3807,62009.0
2016-11-22 13:55:00,49.05,49.06,48.98,49.0,140423.0,44.3807,44.3898,44.3174,44.3355,140423.0
2016-11-22 14:00:00,48.99,49.0,48.91,48.95,92995.0,44.3264,44.3355,44.254,44.2902,92995.0
2016-11-22 14:05:00,48.96,49.01,48.95,49.01,58921.0,44.2993,44.3445,44.2902,44.3445,58921.0
2016-11-22 14:10:00,49.01,49.01,48.96,48.98,57708.0,44.3445,44.3445,44.2993,44.3174,57708.0
2016-11-22 14:15:00,48.98,49.0,48.94,48.98,92619.0,44.3174,44.3355,44.2812,44.3174,92619.0
2016-11-22 14:20:00,48.98,49.01,48.97,48.98,49701.0,44.3174,44.3445,44.3083,44.3174,49701.0
2016-11-22 14:25:00,48.99,48.99,48.92,48.92,57057.0,44.3264,44.3264,44.2631,44.2631,57057.0
2016-11-22 14:30:00,48.93,48.94,48.83,48.84,97489.0,44.2721,44.2812,44.1817,44.1907,97489.0
2016-11-22 14:35:00,48.84,48.86,48.79,48.79,85848.0,44.1907,44.2088,44.1455,44.1455,85848.0
2016-11-22 14:40:00,48.8,48.82,48.77,48.77,76144.0,44.1545,44.1726,44.1274,44.1274,76144.0
2016-11-22 14:45:00,48.78,48.81,48.75,48.8,76644.0,44.1364,44.1636,44.1093,44.1545,76644.0
2016-11-22 14:50:00,48.79,48.85,48.79,48.83,45199.0,44.1455,44.1998,44.1455,44.1817,45199.0
2016-11-22 14:55:00,48.84,48.86,48.81,48.83,72196.0,44.1907,44.2088,44.1636,44.1817,72196.0
2016-11-22 15:00:00,48.83,48.85,48.81,48.82,95180.0,44.1817,44.1998,44.1636,44.1726,95180.0
2016-11-22 15:05:00,48.82,48.84,48.78,48.79,109337.0,44.1726,44.1907,44.1364,44.1455,109337.0
2016-11-22 15:10:00,48.8,48.82,48.78,48.82,85413.0,44.1545,44.1726,44.1364,44.1726,85413.0
2016-11-22 15:15:00,48.82,48.83,48.79,48.82,92051.0,44.1726,44.1817,44.1455,44.1726,92051.0
2016-11-22 15:20:00,48.82,48.86,48.81,48.84,71266.0,44.1726,44.2088,44.1636,44.1907,71266.0
2016-11-22 15:25:00,48.83,48.84,48.78,48.8,106337.0,44.1817,44.1907,44.1364,44.1545,106337.0
2016-11-22 15:30:00,48.8,48.81,48.76,48.78,207831.0,44.1545,44.1636,44.1183,44.1364,207831.0
2016-11-22 15:35:00,48.79,48.8,48.76,48.77,118522.0,44.1455,44.1545,44.1183,44.1274,118522.0
2016-11-22 15:40:00,48.78,48.84,48.77,48.83,139861.0,44.1364,44.1907,44.1274,44.1817,139861.0
2016-11-22 15:45:00,48.84,48.9,48.83,48.9,109181.0,44.1907,44.245,44.1817,44.245,109181.0
2016-11-22 15:50:00,48.89,48.96,48.88,48.96,154927.0,44.2359,44.2993,44.2269,44.2993,154927.0
2016-11-22 15:55:00,48.96,48.96,48.89,48.89,351430.0,44.2993,44.2993,44.2359,44.2359,351430.0
2016-11-23 09:30:00,48.79,48.85,48.64,48.76,151887.0,44.1455,44.1998,44.0097,44.1183,151887.0
2016-11-23 09:35:00,48.77,48.83,48.63,48.71,101783.0,44.1274,44.1817,44.0007,44.0731,101783.0
2016-11-23 09:40:00,48.71,48.87,48.7,48.87,93997.0,44.0731,44.2178,44.064,44.2178,93997.0
2016-11-23 09:45:00,48.86,48.99,48.75,48.95,128726.0,44.2088,44.3264,44.1093,44.2902,128726.0
2016-11-23 09:50:00,48.94,48.98,48.74,48.75,74149.0,44.2812,44.3174,44.1002,44.1093,74149.0
2016-11-23 09:55:00,48.76,48.83,48.75,48.79,69587.0,44.1183,44.1817,44.1093,44.1455,69587.0
2016-11-23 10:00:00,48.79,48.83,48.72,48.78,114511.0,44.1455,44.1817,44.0821,44.1364,114511.0
2016-11-23 10:05:00,48.77,49.0,48.75,48.97,140344.0,44.1274,44.3355,44.1093,44.3083,140344.0
2016-11-23 10:10:00,48.98,49.01,48.91,48.92,71292.0,44.3174,44.3445,44.254,44.2631,71292.0
2016-11-23 10:15:00,48.93,49.0,48.92,48.96,55500.0,44.2721,44.3355,44.2631,44.2993,55500.0
2016-11-23 10:20:00,48.96,48.97,48.85,48.85,64598.0,44.2993,44.3083,44.1998,44.1998,64598.0
2016-11-23 10:25:00,48.85,48.9,48.83,48.87,59866.0,44.1998,44.245,44.1817,44.2178,59866.0
2016-11-23 10:30:00,48.87,48.92,48.87,48.89,49092.0,44.2178,44.2631,44.2178,44.2359,49092.0
2016-11-23 10:35:00,48.88,48.94,48.85,48.92,46599.0,44.2269,44.2812,44.1998,44.2631,46599.0
2016-11-23 10:40:00,48.92,48.94,48.87,48.93,58411.0,44.2631,44.2812,44.2178,44.2721,58411.0
2016-11-23 10:45:00,48.93,48.98,48.89,48.92,61958.0,44.2721,44.3174,44.2359,44.2631,61958.0
2016-11-23 10:50:00,48.91,48.93,48.88,48.9,32658.0,44.254,44.2721,44.2269,44.245,32658.0
2016-11-23 10:55:00,48.91,48.93,48.86,48.87,40521.0,44.254,44.2721,44.2088,44.2178,40521.0
2016-11-23 11:00:00,48.87,48.9,48.82,48.88,77093.0,44.2178,44.245,44.1726,44.2269,77093.0
2016-11-23 11:05:00,48.88,49.0,48.87,48.98,59741.0,44.2269,44.3355,44.2178,44.3174,59741.0
2016-11-23 11:10:00,48.98,49.0,48.94,48.94,36506.0,44.3174,44.3355,44.2812,44.2812,36506.0
2016-11-23 11:15:00,48.94,48.96,48.87,48.88,39254.0,44.2812,44.2993,44.2178,44.2269,39254.0
2016-11-23 11:20:00,48.88,48.91,48.87,48.89,28562.0,44.2269,44.254,44.2178,44.2359,28562.0
2016-11-23 11:25:00,48.89,48.99,48.88,48.98,49440.0,44.2359,44.3264,44.2269,44.3174,49440.0
2016-11-23 11:30:00,48.98,49.01,48.96,48.97,80579.0,44.3174,44.3445,44.2993,44.3083,80579.0
2016-11-23 11:35:00,48.98,48.98,48.94,48.98,26179.0,44.3174,44.3174,44.2812,44.3174,26179.0
2016-11-23 11:40:00,48.97,49.07,48.97,49.05,58255.0,44.3083,44.3988,44.3083,44.3807,58255.0
2016-11-23 11:45:00,49.04,49.06,49.02,49.04,30613.0,44.3717,44.3898,44.3536,44.3717,30613.0
2016-11-23 11:50:00,49.04,49.05,49.02,49.04,23736.0,44.3717,44.3807,44.3536,44.3717,23736.0
2016-11-23 11:55:00,49.04,49.11,49.03,49.1,70893.0,44.3717,44.435,44.3626,44.426,70893.0
2016-11-23 12:00:00,49.1,49.16,49.1,49.12,39029.0,44.426,44.4802,44.426,44.4441,39029.0
2016-11-23 12:05:00,49.13,49.14,49.04,49.09,43354.0,44.4531,44.4621,44.3717,44.4169,43354.0
2016-11-23 12:10:00,49.09,49.09,49.05,49.08,33476.0,44.4169,44.4169,44.3807,44.4079,33476.0
2016-11-23 12:15:00,49.07,49.14,49.07,49.07,46355.0,44.3988,44.4621,44.3988,44.3988,46355.0
2016-11-23 12:20:00,49.08,49.14,49.08,49.13,43511.0,44.4079,44.4621,44.4079,44.4531,43511.0
2016-11-23 12:25:00,49.13,49.19,49.12,49.17,49081.0,44.4531,44.5074,44.4441,44.4893,49081.0
2016-11-23 12:30:00,49.18,49.21,49.17,49.18,40858.0,44.4983,44.5255,44.4893,44.4983,40858.0
2016-11-23 12:35:00,49.18,49.21,49.18,49.21,57121.0,44.4983,44.5255,44.4983,44.5255,57121.0
2016-11-23 12:40:00,49.2,49.21,49.16,49.21,46719.0,44.5164,44.5255,44.4802,44.5255,46719.0
2016-11-23 12:45:00,49.21,49.27,49.21,49.21,56702.0,44.5255,44.5798,44.5255,44.5255,56702.0
2016-11-23 12:50:00,49.22,49.25,49.19,49.2,63094.0,44.5345,44.5617,44.5074,44.5164,63094.0
2016-11-23 12:55:00,49.21,49.23,49.2,49.22,36811.0,44.5255,44.5436,44.5164,44.5345,36811.0
2016-11-23 13:00:00,49.22,49.23,49.16,49.16,42131.0,44.5345,44.5436,44.4802,44.4802,42131.0
2016-11-23 13:05:00,49.16,49.19,49.15,49.19,34403.0,44.4802,44.5074,44.4712,44.5074,34403.0
2016-11-23 13:10:00,49.19,49.23,49.18,49.22,33129.0,44.5074,44.5436,44.4983,44.5345,33129.0
2016-11-23 13:15:00,49.21,49.22,49.19,49.21,18498.0,44.5255,44.5345,44.5074,44.5255,18498.0
2016-11-23 13:20:00,49.21,49.23,49.2,49.21,45762.0,44.5255,44.5436,44.5164,44.5255,45762.0
2016-11-23 13:25:00,49.21,49.22,49.13,49.14,41854.0,44.5255,44.5345,44.4531,44.4621,41854.0
2016-11-23 13:30:00,49.13,49.14,49.1,49.12,39871.0,44.4531,44.4621,44.426,44.4441,39871.0
2016-11-23 13:35:00,49.12,49.18,49.11,49.16,31342.0,44.4441,44.4983,44.435,44.4802,31342.0
2016-11-23 13:40:00,49.16,49.2,49.16,49.19,34259.0,44.4802,44.5164,44.4802,44.5074,34259.0
2016-11-23 13:45:00,49.19,49.21,49.15,49.21,42139.0,44.5074,44.5255,44.4712,44.5255,42139.0
2016-11-23 13:50:00,49.21,49.25,49.2,49.23,54958.0,44.5255,44.5617,44.5164,44.5436,54958.0
2016-11-23 13:55:00,49.23,49.23,49.19,49.22,29775.0,44.5436,44.5436,44.5074,44.5345,29775.0
2016-11-23 14:00:00,49.2,49.23,49.19,49.21,33466.0,44.5164,44.5436,44.5074,44.5255,33466.0
2016-11-23 14:05:00,49.2,49.24,49.19,49.2,26378.0,44.5164,44.5526,44.5074,44.5164,26378.0
2016-11-23 14:10:00,49.2,49.21,49.15,49.16,25411.0,44.5164,44.5255,44.4712,44.4802,25411.0
2016-11-23 14:15:00,49.16,49.19,49.16,49.17,22300.0,44.4802,44.5074,44.4802,44.4893,22300.0
2016-11-23 14:20:00,49.17,49.18,49.11,49.17,40702.0,44.4893,44.4983,44.435,44.4893,40702.0
2016-11-23 14:25:00,49.17,49.19,49.14,49.17,18652.0,44.4893,44.5074,44.4621,44.4893,18652.0
2016-11-23 14:30:00,49.16,49.2,49.16,49.18,25090.0,44.4802,44.5164,44.4802,44.4983,25090.0
2016-11-23 14:35:00,49.18,49.18,49.14,49.16,32808.0,44.4983,44.4983,44.4621,44.4802,32808.0
2016-11-23 14:40:00,49.17,49.19,49.16,49.18,29440.0,44.4893,44.5074,44.4802,44.4983,29440.0
2016-11-23 14:45:00,49.18,49.19,49.17,49.18,18619.0,44.4983,44.5074,44.4893,44.4983,18619.0
2016-11-23 14:50:00,49.19,49.19,49.15,49.15,42310.0,44.5074,44.5074,44.4712,44.4712,42310.0
2016-11-23 14:55:00,49.16,49.16,49.12,49.16,35916.0,44.4802,44.4802,44.4441,44.4802,35916.0
2016-11-23 15:00:00,49.16,49.18,49.12,49.13,31575.0,44.4802,44.4983,44.4441,44.4531,31575.0
2016-11-23 15:05:00,49.14,49.2,49.13,49.2,43200.0,44.4621,44.5164,44.4531,44.5164,43200.0
2016-11-23 15:10:00,49.19,49.24,49.19,49.23,45897.0,44.5074,44.5526,44.5074,44.5436,45897.0
2016-11-23 15:15:00,49.22,49.23,49.17,49.18,26508.0,44.5345,44.5436,44.4893,44.4983,26508.0
2016-11-23 15:20:00,49.18,49.19,49.15,49.18,43578.0,44.4983,44.5074,44.4712,44.4983,43578.0
2016-11-23 15:25:00,49.18,49.19,49.17,49.19,27583.0,44.4983,44.5074,44.4893,44.5074,27583.0
2016-11-23 15:30:00,49.19,49.19,49.16,49.16,36087.0,44.5074,44.5074,44.4802,44.4802,36087.0
2016-11-23 15:35:00,49.16,49.17,49.11,49.16,83560.0,44.4802,44.4893,44.435,44.4802,83560.0
2016-11-23 15:40:00,49.16,49.19,49.15,49.19,51053.0,44.4802,44.5074,44.4712,44.5074,51053.0
2016-11-23 15:45:00,49.19,49.29,49.19,49.26,163359.0,44.5074,44.5979,44.5074,44.5707,163359.0
2016-11-23 15:50:00,49.25,49.26,49.21,49.21,83302.0,44.5617,44.5707,44.5255,44.5255,83302.0
2016-11-23 15:55:00,49.21,49.23,49.2,49.2,190774.0,44.5255,44.5436,44.5164,44.5164,190774.0
2016-11-25 09:30:00,49.17,49.19,48.89,48.93,134068.0,44.4893,44.5074,44.2359,44.2721,134068.0
2016-11-25 09:35:00,48.93,49.07,48.91,49.01,72514.0,44.2721,44.3988,44.254,44.3445,72514.0
2016-11-25 09:40:00,49.01,49.11,49.0,49.03,41775.0,44.3445,44.435,44.3355,44.3626,41775.0
2016-11-25 09:45:00,49.03,49.07,48.99,49.03,72809.0,44.3626,44.3988,44.3264,44.3626,72809.0
2016-11-25 09:50:00,49.03,49.21,49.02,49.2,48965.0,44.3626,44.5255,44.3536,44.5164,48965.0
2016-11-25 09:55:00,49.2,49.28,49.18,49.21,69018.0,44.5164,44.5888,44.4983,44.5255,69018.0
2016-11-25 10:00:00,49.2,49.23,49.13,49.14,49014.0,44.5164,44.5436,44.4531,44.4621,49014.0
2016-11-25 10:05:00,49.16,49.17,49.11,49.16,36346.0,44.4802,44.4893,44.435,44.4802,36346.0
2016-11-25 10:10:00,49.16,49.21,49.16,49.18,86054.0,44.4802,44.5255,44.4802,44.4983,86054.0
2016-11-25 10:15:00,49.19,49.2,49.15,49.19,40209.0,44.5074,44.5164,44.4712,44.5074,40209.0
2016-11-25 10:20:00,49.19,49.22,49.16,49.2,73974.0,44.5074,44.5345,44.4802,44.5164,73974.0
2016-11-25 10:25:00,49.2,49.2,49.13,49.16,59639.0,44.5164,44.5164,44.4531,44.4802,59639.0
2016-11-25 10:30:00,49.15,49.2,49.14,49.19,31308.0,44.4712,44.5164,44.4621,44.5074,31308.0
2016-11-25 10:35:00,49.19,49.24,49.16,49.16,32206.0,44.5074,44.5526,44.4802,44.4802,32206.0
2016-11-25 10:40:00,49.17,49.22,49.17,49.21,70484.0,44.4893,44.5345,44.4893,44.5255,70484.0
2016-11-25 10:45:00,49.21,49.3,49.21,49.3,61576.0,44.5255,44.6069,44.5255,44.6069,61576.0
2016-11-25 10:50:00,49.3,49.35,49.29,49.34,66018.0,44.6069,44.6522,44.5979,44.6431,66018.0
2016-11-25 10:55:00,49.34,49.38,49.32,49.34,39205.0,44.6431,44.6793,44.625,44.6431,39205.0
2016-11-25 11:00:00,49.33,49.35,49.31,49.34,27966.0,44.6341,44.6522,44.616,44.6431,27966.0
2016-11-25 11:05:00,49.33,49.35,49.32,49.34,19116.0,44.6341,44.6522,44.625,44.6431,19116.0
2016-11-25 11:10:00,49.35,49.37,49.34,49.35,31485.0,44.6522,44.6703,44.6431,44.6522,31485.0
2016-11-25 11:15:00,49.35,49.38,49.34,49.36,17915.0,44.6522,44.6793,44.6431,44.6612,17915.0
2016-11-25 11:20:00,49.36,49.38,49.33,49.36,16121.0,44.6612,44.6793,44.6341,44.6612,16121.0
2016-11-25 11:25:00,49.36,49.41,49.34,49.38,30227.0,44.6612,44.7064,44.6431,44.6793,30227.0
2016-11-25 11:30:00,49.38,49.4,49.36,49.39,30824.0,44.6793,44.6974,44.6612,44.6883,30824.0
2016-11-25 11:35:00,49.39,49.4,49.35,49.39,16160.0,44.6883,44.6974,44.6522,44.6883,16160.0
2016-11-25 11:40:00,49.38,49.4,49.37,49.38,8562.0,44.6793,44.6974,44.6703,44.6793,8562.0
2016-11-25 11:45:00,49.39,49.41,49.37,49.39,16194.0,44.6883,44.7064,44.6703,44.6883,16194.0
2016-11-25 11:50:00,49.39,49.39,49.36,49.37,13714.0,44.6883,44.6883,44.6612,44.6703,13714.0
2016-11-25 11:55:00,49.37,49.4,49.34,49.38,24093.0,44.6703,44.6974,44.6431,44.6793,24093.0
2016-11-25 12:00:00,49.38,49.38,49.31,49.31,31665.0,44.6793,44.6793,44.616,44.616,31665.0
2016-11-25 12:05:00,49.31,49.34,49.3,49.34,34210.0,44.616,44.6431,44.6069,44.6431,34210.0
2016-11-25 12:10:00,49.33,49.33,49.29,49.3,24459.0,44.6341,44.6341,44.5979,44.6069,24459.0
2016-11-25 12:15:00,49.3,49.3,49.26,49.26,21234.0,44.6069,44.6069,44.5707,44.5707,21234.0
2016-11-25 12:20:00,49.25,49.27,49.23,49.27,28591.0,44.5617,44.5798,44.5436,44.5798,28591.0
2016-11-25 12:25:00,49.26,49.26,49.22,49.24,37064.0,44.5707,44.5707,44.5345,44.5526,37064.0
2016-11-25 12:30:00,49.25,49.25,49.2,49.25,23779.0,44.5617,44.5617,44.5164,44.5617,23779.0
2016-11-25 12:35:00,49.25,49.25,49.21,49.23,37245.0,44.5617,44.5617,44.5255,44.5436,37245.0
2016-11-25 12:40:00,49.24,49.25,49.2,49.21,33595.0,44.5526,44.5617,44.5164,44.5255,33595.0
2016-11-25 12:45:00,49.2,49.22,49.16,49.19,101136.0,44.5164,44.5345,44.4802,44.5074,101136.0
2016-11-25 12:50:00,49.18,49.19,49.14,49.19,98115.0,44.4983,44.5074,44.4621,44.5074,98115.0
2016-11-25 12:55:00,49.19,49.23,49.17,49.22,112088.0,44.5074,44.5436,44.4893,44.5345,112088.0
2016-11-28 09:30:00,49.08,49.16,48.96,49.13,140607.0,44.4079,44.4802,44.2993,44.4531,140607.0
2016-11-28 09:35:00,49.13,49.31,49.11,49.3,93567.0,44.4531,44.616,44.435,44.6069,93567.0
2016-11-28 09:40:00,49.29,49.32,49.18,49.23,86529.0,44.5979,44.625,44.4983,44.5436,86529.0
2016-11-28 09:45:00,49.23,49.32,49.22,49.31,97336.0,44.5436,44.625,44.5345,44.616,97336.0
2016-11-28 09:50:00,49.31,49.35,49.21,49.28,105748.0,44.616,44.6522,44.5255,44.5888,105748.0
2016-11-28 09:55:00,49.29,49.33,49.21,49.28,85314.0,44.5979,44.6341,44.5255,44.5888,85314.0
2016-11-28 10:00:00,49.27,49.31,49.23,49.28,57305.0,44.5798,44.616,44.5436,44.5888,57305.0
2016-11-28 10:05:00,49.28,49.29,49.16,49.18,91393.0,44.5888,44.5979,44.4802,44.4983,91393.0
2016-11-28 10:10:00,49.17,49.18,49.05,49.11,137602.0,44.4893,44.4983,44.3807,44.435,137602.0
2016-11-28 10:15:00,49.11,49.11,48.97,48.98,144567.0,44.435,44.435,44.3083,44.3174,144567.0
2016-11-28 10:20:00,48.99,49.06,48.94,48.99,250508.0,44.3264,44.3898,44.2812,44.3264,250508.0
2016-11-28 10:25:00,49.0,49.03,48.98,49.03,47563.0,44.3355,44.3626,44.3174,44.3626,47563.0
2016-11-28 10:30:00,49.03,49.1,49.01,49.05,90583.0,44.3626,44.426,44.3445,44.3807,90583.0
2016-11-28 10:35:00,49.05,49.06,48.97,49.01,71088.0,44.3807,44.3898,44.3083,44.3445,71088.0
2016-11-28 10:40:00,49.01,49.05,48.94,48.97,108268.0,44.3445,44.3807,44.2812,44.3083,108268.0
2016-11-28 10:45:00,48.96,48.97,48.89,48.9,56382.0,44.2993,44.3083,44.2359,44.245,56382.0
2016-11-28 10:50:00,48.89,48.9,48.79,48.81,69493.0,44.2359,44.245,44.1455,44.1636,69493.0
2016-11-28 10:55:00,48.8,48.81,48.71,48.72,54302.0,44.1545,44.1636,44.0731,44.0821,54302.0
2016-11-28 11:00:00,48.71,48.81,48.7,48.79,52347.0,44.0731,44.1636,44.064,44.1455,52347.0
2016-11-28 11:05:00,48.8,48.83,48.72,48.76,47016.0,44.1545,44.1817,44.0821,44.1183,47016.0
2016-11-28 11:10:00,48.76,48.77,48.65,48.66,42407.0,44.1183,44.1274,44.0188,44.0278,42407.0
2016-11-28 11:15:00,48.65,48.8,48.64,48.79,80263.0,44.0188,44.1545,44.0097,44.1455,80263.0
2016-11-28 11:20:00,48.79,48.82,48.75,48.82,52425.0,44.1455,44.1726,44.1093,44.1726,52425.0
2016-11-28 11:25:00,48.82,48.9,48.79,48.8,45352.0,44.1726,44.245,44.1455,44.1545,45352.0
2016-11-28 11:30:00,48.8,48.92,48.79,48.89,47765.0,44.1545,44.2631,44.1455,44.2359,47765.0
2016-11-28 11:35:00,48.9,48.96,48.86,48.88,44998.0,44.245,44.2993,44.2088,44.2269,44998.0
2016-11-28 11:40:00,48.87,48.89,48.82,48.86,69632.0,44.2178,44.2359,44.1726,44.2088,69632.0
2016-11-28 11:45:00,48.86,48.92,48.82,48.83,50372.0,44.2088,44.2631,44.1726,44.1817,50372.0
2016-11-28 11:50:00,48.83,48.84,48.77,48.78,74571.0,44.1817,44.1907,44.1274,44.1364,74571.0
2016-11-28 11:55:00,48.78,48.85,48.76,48.83,72686.0,44.1364,44.1998,44.1183,44.1817,72686.0
2016-11-28 12:00:00,48.83,48.9,48.8,48.84,51122.0,44.1817,44.245,44.1545,44.1907,51122.0
2016-11-28 12:05:00,48.86,48.87,48.8,48.82,47021.0,44.2088,44.2178,44.1545,44.1726,47021.0
2016-11-28 12:10:00,48.82,48.88,48.81,48.87,37142.0,44.1726,44.2269,44.1636,44.2178,37142.0
2016-11-28 12:15:00,48.87,48.91,48.86,48.91,48336.0,44.2178,44.254,44.2088,44.254,48336.0
2016-11-28 12:20:00,48.9,48.94,48.88,48.88,36265.0,44.245,44.2812,44.2269,44.2269,36265.0
2016-11-28 12:25:00,48.89,48.89,48.81,48.82,55180.0,44.2359,44.2359,44.1636,44.1726,55180.0
2016-11-28 12:30:00,48.82,48.95,48.82,48.91,65900.0,44.1726,44.2902,44.1726,44.254,65900.0
2016-11-28 12:35:00,48.92,48.93,48.89,48.91,36616.0,44.2631,44.2721,44.2359,44.254,36616.0
2016-11-28 12:40:00,48.91,48.97,48.88,48.91,66813.0,44.254,44.3083,44.2269,44.254,66813.0
2016-11-28 12:45:00,48.91,48.98,48.9,48.96,33532.0,44.254,44.3174,44.245,44.2993,33532.0
2016-11-28 12:50:00,48.95,48.98,48.94,48.96,31200.0,44.2902,44.3174,44.2812,44.2993,31200.0
2016-11-28 12:55:00,48.96,48.99,48.95,48.97,24599.0,44.2993,44.3264,44.2902,44.3083,24599.0
2016-11-28 13:00:00,48.97,48.99,48.9,48.91,54420.0,44.3083,44.3264,44.245,44.254,54420.0
2016-11-28 13:05:00,48.91,48.91,48.87,48.89,55941.0,44.254,44.254,44.2178,44.2359,55941.0
2016-11-28 13:10:00,48.89,48.89,48.85,48.87,30139.0,44.2359,44.2359,44.1998,44.2178,30139.0
2016-11-28 13:15:00,48.87,48.88,48.78,48.79,136468.0,44.2178,44.2269,44.1364,44.1455,136468.0
2016-11-28 13:20:00,48.79,48.85,48.79,48.81,67738.0,44.1455,44.1998,44.1455,44.1636,67738.0
2016-11-28 13:25:00,48.8,48.81,48.74,48.76,155727.0,44.1545,44.1636,44.1002,44.1183,155727.0
2016-11-28 13:30:00,48.76,48.78,48.74,48.75,74666.0,44.1183,44.1364,44.1002,44.1093,74666.0
2016-11-28 13:35:00,48.76,48.8,48.75,48.78,135383.0,44.1183,44.1545,44.1093,44.1364,135383.0
2016-11-28 13:40:00,48.79,48.79,48.76,48.78,77214.0,44.1455,44.1455,44.1183,44.1364,77214.0
2016-11-28 13:45:00,48.77,48.77,48.73,48.73,72268.0,44.1274,44.1274,44.0912,44.0912,72268.0
2016-11-28 13:50:00,48.74,48.78,48.73,48.77,59153.0,44.1002,44.1364,44.0912,44.1274,59153.0
2016-11-28 13:55:00,48.76,48.77,48.73,48.74,198903.0,44.1183,44.1274,44.0912,44.1002,198903.0
2016-11-28 14:00:00,48.74,48.76,48.73,48.75,141214.0,44.1002,44.1183,44.0912,44.1093,141214.0
2016-11-28 14:05:00,48.75,48.75,48.73,48.75,97997.0,44.1093,44.1093,44.0912,44.1093,97997.0
2016-11-28 14:10:00,48.75,48.75,48.73,48.73,53536.0,44.1093,44.1093,44.0912,44.0912,53536.0
2016-11-28 14:15:00,48.74,48.75,48.71,48.71,225575.0,44.1002,44.1093,44.0731,44.0731,225575.0
2016-11-28 14:20:00,48.71,48.73,48.66,48.66,73326.0,44.0731,44.0912,44.0278,44.0278,73326.0
2016-11-28 14:25:00,48.66,48.67,48.62,48.63,159427.0,44.0278,44.0369,43.9916,44.0007,159427.0
2016-11-28 14:30:00,48.63,48.63,48.59,48.59,81054.0,44.0007,44.0007,43.9645,43.9645,81054.0
2016-11-28 14:35:00,48.59,48.69,48.59,48.68,122562.0,43.9645,44.055,43.9645,44.0459,122562.0
2016-11-28 14:40:00,48.68,48.69,48.64,48.65,75493.0,44.0459,44.055,44.0097,44.0188,75493.0
2016-11-28 14:45:00,48.65,48.67,48.64,48.65,77121.0,44.0188,44.0369,44.0097,44.0188,77121.0
2016-11-28 14:50:00,48.65,48.65,48.63,48.64,137744.0,44.0188,44.0188,44.0007,44.0097,137744.0
2016-11-28 14:55:00,48.64,48.65,48.63,48.64,68648.0,44.0097,44.0188,44.0007,44.0097,68648.0
2016-11-28 15:00:00,48.64,48.72,48.63,48.71,137219.0,44.0097,44.0821,44.0007,44.0731,137219.0
2016-11-28 15:05:00,48.71,48.72,48.66,48.66,131598.0,44.0731,44.0821,44.0278,44.0278,131598.0
2016-11-28 15:10:00,48.66,48.67,48.66,48.66,54643.0,44.0278,44.0369,44.0278,44.0278,54643.0
2016-11-28 15:15:00,48.67,48.69,48.64,48.68,140192.0,44.0369,44.055,44.0097,44.0459,140192.0
2016-11-28 15:20:00,48.67,48.68,48.65,48.67,76952.0,44.0369,44.0459,44.0188,44.0369,76952.0
2016-11-28 15:25:00,48.67,48.68,48.64,48.65,89989.0,44.0369,44.0459,44.0097,44.0188,89989.0
2016-11-28 15:30:00,48.65,48.68,48.63,48.68,225075.0,44.0188,44.0459,44.0007,44.0459,225075.0
2016-11-28 15:35:00,48.68,48.72,48.67,48.71,144511.0,44.0459,44.0821,44.0369,44.0731,144511.0
2016-11-28 15:40:00,48.71,48.71,48.63,48.64,146875.0,44.0731,44.0731,44.0007,44.0097,146875.0
2016-11-28 15:45:00,48.64,48.67,48.61,48.63,224870.0,44.0097,44.0369,43.9826,44.0007,224870.0
2016-11-28 15:50:00,48.62,48.64,48.59,48.59,226878.0,43.9916,44.0097,43.9645,43.9645,226878.0
2016-11-28 15:55:00,48.59,48.6,48.48,48.5,904101.0,43.9645,43.9736,43.865,43.8831,904101.0
2016-11-29 09:30:00,48.53,48.62,48.36,48.49,196321.0,43.9102,43.9916,43.7564,43.874,196321.0
2016-11-29 09:35:00,48.47,48.71,48.43,48.55,98085.0,43.8559,44.0731,43.8197,43.9283,98085.0
2016-11-29 09:40:00,48.53,48.58,48.44,48.5,134895.0,43.9102,43.9555,43.8288,43.8831,134895.0
2016-11-29 09:45:00,48.48,48.49,48.3,48.3,158106.0,43.865,43.874,43.7021,43.7021,158106.0
2016-11-29 09:50:00,48.31,48.47,48.23,48.47,104079.0,43.7112,43.8559,43.6388,43.8559,104079.0
2016-11-29 09:55:00,48.46,48.54,48.44,48.52,70221.0,43.8469,43.9193,43.8288,43.9012,70221.0
2016-11-29 10:00:00,48.52,48.59,48.49,48.58,187298.0,43.9012,43.9645,43.874,43.9555,187298.0
2016-11-29 10:05:00,48.58,48.71,48.56,48.67,79108.0,43.9555,44.0731,43.9374,44.0369,79108.0
2016-11-29 10:10:00,48.68,48.79,48.67,48.75,109092.0,44.0459,44.1455,44.0369,44.1093,109092.0
2016-11-29 10:15:00,48.75,48.77,48.63,48.69,80329.0,44.1093,44.1274,44.0007,44.055,80329.0
2016-11-29 10:20:00,48.68,48.77,48.67,48.77,52534.0,44.0459,44.1274,44.0369,44.1274,52534.0
2016-11-29 10:25:00,48.77,48.77,48.66,48.68,72003.0,44.1274,44.1274,44.0278,44.0459,72003.0
2016-11-29 10:30:00,48.68,48.77,48.67,48.71,94837.0,44.0459,44.1274,44.0369,44.0731,94837.0
2016-11-29 10:35:00,48.7,48.71,48.65,48.68,70364.0,44.064,44.0731,44.0188,44.0459,70364.0
2016-11-29 10:40:00,48.68,48.81,48.65,48.77,77051.0,44.0459,44.1636,44.0188,44.1274,77051.0
2016-11-29 10:45:00,48.77,48.86,48.73,48.85,113754.0,44.1274,44.2088,44.0912,44.1998,113754.0
2016-11-29 10:50:00,48.85,48.86,48.82,48.84,91226.0,44.1998,44.2088,44.1726,44.1907,91226.0
2016-11-29 10:55:00,48.84,48.9,48.81,48.9,88914.0,44.1907,44.245,44.1636,44.245,88914.0
2016-11-29 11:00:00,48.9,48.95,48.88,48.9,77120.0,44.245,44.2902,44.2269,44.245,77120.0
2016-11-29 11:05:00,48.89,48.96,48.88,48.94,64708.0,44.2359,44.2993,44.2269,44.2812,64708.0
2016-11-29 11:10:00,48.94,48.94,48.8,48.84,57450.0,44.2812,44.2812,44.1545,44.1907,57450.0
2016-11-29 11:15:00,48.83,48.84,48.8,48.84,59607.0,44.1817,44.1907,44.1545,44.1907,59607.0
2016-11-29 11:20:00,48.84,48.9,48.82,48.88,80204.0,44.1907,44.245,44.1726,44.2269,80204.0
2016-11-29 11:25:00,48.88,48.94,48.87,48.89,42457.0,44.2269,44.2812,44.2178,44.2359,42457.0
2016-11-29 11:30:00,48.88,48.91,48.83,48.91,52628.0,44.2269,44.254,44.1817,44.254,52628.0
2016-11-29 11:35:00,48.9,48.91,48.85,48.85,49674.0,44.245,44.254,44.1998,44.1998,49674.0
2016-11-29 11:40:00,48.85,48.9,48.84,48.89,45220.0,44.1998,44.245,44.1907,44.2359,45220.0
2016-11-29 11:45:00,48.89,48.9,48.83,48.83,53050.0,44.2359,44.245,44.1817,44.1817,53050.0
2016-11-29 11:50:00,48.83,48.89,48.83,48.88,108454.0,44.1817,44.2359,44.1817,44.2269,108454.0
2016-11-29 11:55:00,48.88,48.92,48.85,48.87,71591.0,44.2269,44.2631,44.1998,44.2178,71591.0
2016-11-29 12:00:00,48.87,48.88,48.84,48.88,54514.0,44.2178,44.2269,44.1907,44.2269,54514.0
2016-11-29 12:05:00,48.87,48.87,48.84,48.85,50801.0,44.2178,44.2178,44.1907,44.1998,50801.0
2016-11-29 12:10:00,48.85,48.95,48.85,48.91,50038.0,44.1998,44.2902,44.1998,44.254,50038.0
2016-11-29 12:15:00,48.91,48.91,48.85,48.89,54271.0,44.254,44.254,44.1998,44.2359,54271.0
2016-11-29 12:20:00,48.9,48.91,48.85,48.85,37797.0,44.245,44.254,44.1998,44.1998,37797.0
2016-11-29 12:25:00,48.86,48.89,48.84,48.89,40735.0,44.2088,44.2359,44.1907,44.2359,40735.0
2016-11-29 12:30:00,48.88,48.89,48.85,48.86,33681.0,44.2269,44.2359,44.1998,44.2088,33681.0
2016-11-29 12:35:00,48.87,48.88,48.81,48.82,44840.0,44.2178,44.2269,44.1636,44.1726,44840.0
2016-11-29 12:40:00,48.83,48.9,48.81,48.89,32306.0,44.1817,44.245,44.1636,44.2359,32306.0
2016-11-29 12:45:00,48.88,48.88,48.84,48.85,32968.0,44.2269,44.2269,44.1907,44.1998,32968.0
2016-11-29 12:50:00,48.84,48.89,48.83,48.86,32996.0,44.1907,44.2359,44.1817,44.2088,32996.0
2016-11-29 12:55:00,48.87,48.93,48.86,48.93,70210.0,44.2178,44.2721,44.2088,44.2721,70210.0
2016-11-29 13:00:00,48.93,49.05,48.87,48.89,160054.0,44.2721,44.3807,44.2178,44.2359,160054.0
2016-11-29 13:05:00,48.89,48.91,48.85,48.9,33016.0,44.2359,44.254,44.1998,44.245,33016.0
2016-11-29 13:10:00,48.9,48.9,48.86,48.89,25960.0,44.245,44.245,44.2088,44.2359,25960.0
2016-11-29 13:15:00,48.88,48.89,48.82,48.85,32634.0,44.2269,44.2359,44.1726,44.1998,32634.0
2016-11-29 13:20:00,48.85,48.87,48.82,48.85,35467.0,44.1998,44.2178,44.1726,44.1998,35467.0
2016-11-29 13:25:00,48.85,48.85,48.79,48.82,42711.0,44.1998,44.1998,44.1455,44.1726,42711.0
2016-11-29 13:30:00,48.84,48.85,48.78,48.8,53732.0,44.1907,44.1998,44.1364,44.1545,53732.0
2016-11-29 13:35:00,48.8,48.83,48.76,48.77,34810.0,44.1545,44.1817,44.1183,44.1274,34810.0
2016-11-29 13:40:00,48.77,48.8,48.74,48.76,56439.0,44.1274,44.1545,44.1002,44.1183,56439.0
2016-11-29 13:45:00,48.76,48.83,48.75,48.83,49141.0,44.1183,44.1817,44.1093,44.1817,49141.0
2016-11-29 13:50:00,48.83,48.87,48.82,48.84,29004.0,44.1817,44.2178,44.1726,44.1907,29004.0
2016-11-29 13:55:00,48.85,48.9,48.84,48.88,55296.0,44.1998,44.245,44.1907,44.2269,55296.0
2016-11-29 14:00:00,48.88,48.89,48.86,48.89,34859.0,44.2269,44.2359,44.2088,44.2359,34859.0
2016-11-29 14:05:00,48.88,48.89,48.85,48.85,83868.0,44.2269,44.2359,44.1998,44.1998,83868.0
2016-11-29 14:10:00,48.85,48.86,48.81,48.83,36590.0,44.1998,44.2088,44.1636,44.1817,36590.0
2016-11-29 14:15:00,48.84,48.84,48.79,48.84,42126.0,44.1907,44.1907,44.1455,44.1907,42126.0
2016-11-29 14:20:00,48.84,48.84,48.81,48.82,27811.0,44.1907,44.1907,44.1636,44.1726,27811.0
2016-11-29 14:25:00,48.82,48.83,48.8,48.82,78339.0,44.1726,44.1817,44.1545,44.1726,78339.0
2016-11-29 14:30:00,48.82,48.86,48.8,48.84,60385.0,44.1726,44.2088,44.1545,44.1907,60385.0
2016-11-29 14:35:00,48.84,48.84,48.78,48.82,58812.0,44.1907,44.1907,44.1364,44.1726,58812.0
2016-11-29 14:40:00,48.82,48.85,48.81,48.82,42299.0,44.1726,44.1998,44.1636,44.1726,42299.0
2016-11-29 14:45:00,48.81,48.85,48.77,48.79,61985.0,44.1636,44.1998,44.1274,44.1455,61985.0
2016-11-29 14:50:00,48.79,48.8,48.77,48.78,37171.0,44.1455,44.1545,44.1274,44.1364,37171.0
2016-11-29 14:55:00,48.77,48.81,48.76,48.76,44165.0,44.1274,44.1636,44.1183,44.1183,44165.0
2016-11-29 15:00:00,48.76,48.78,48.74,48.75,46563.0,44.1183,44.1364,44.1002,44.1093,46563.0
2016-11-29 15:05:00,48.75,48.77,48.73,48.73,62526.0,44.1093,44.1274,44.0912,44.0912,62526.0
2016-11-29 15:10:00,48.74,48.76,48.7,48.72,87506.0,44.1002,44.1183,44.064,44.0821,87506.0
2016-11-29 15:15:00,48.72,48.76,48.72,48.75,52140.0,44.0821,44.1183,44.0821,44.1093,52140.0
2016-11-29 15:20:00,48.75,48.76,48.7,48.71,58771.0,44.1093,44.1183,44.064,44.0731,58771.0
2016-11-29 15:25:00,48.71,48.77,48.71,48.74,46887.0,44.0731,44.1274,44.0731,44.1002,46887.0
2016-11-29 15:30:00,48.74,48.75,48.67,48.71,139826.0,44.1002,44.1093,44.0369,44.0731,139826.0
2016-11-29 15:35:00,48.71,48.71,48.62,48.62,101614.0,44.0731,44.0731,43.9916,43.9916,101614.0
2016-11-29 15:40:00,48.63,48.68,48.61,48.62,137137.0,44.0007,44.0459,43.9826,43.9916,137137.0
2016-11-29 15:45:00,48.62,48.65,48.61,48.63,137081.0,43.9916,44.0188,43.9826,44.0007,137081.0
2016-11-29 15:50:00,48.62,48.68,48.6,48.66,187784.0,43.9916,44.0459,43.9736,44.0278,187784.0
2016-11-29 15:55:00,48.66,48.67,48.56,48.6,386798.0,44.0278,44.0369,43.9374,43.9736,386798.0
2016-11-30 09:30:00,47.55,48.01,46.85,47.73,689312.0,43.0235,43.4397,42.3901,43.1864,689312.0
2016-11-30 09:35:00,47.72,47.96,47.58,47.96,250111.0,43.1773,43.3945,43.0507,43.3945,250111.0
2016-11-30 09:40:00,47.96,48.56,47.95,48.33,322005.0,43.3945,43.9374,43.3854,43.7293,322005.0
2016-11-30 09:45:00,48.35,48.75,48.34,48.58,124040.0,43.7474,44.1093,43.7383,43.9555,124040.0
2016-11-30 09:50:00,48.58,48.63,48.5,48.56,111875.0,43.9555,44.0007,43.8831,43.9374,111875.0
2016-11-30 09:55:00,48.56,48.57,48.46,48.48,225774.0,43.9374,43.9464,43.8469,43.865,225774.0
2016-11-30 10:00:00,48.49,48.58,48.42,48.53,207835.0,43.874,43.9555,43.8107,43.9102,207835.0
2016-11-30 10:05:00,48.54,48.61,48.46,48.59,177755.0,43.9193,43.9826,43.8469,43.9645,177755.0
2016-11-30 10:10:00,48.58,48.69,48.57,48.66,134517.0,43.9555,44.055,43.9464,44.0278,134517.0
2016-11-30 10:15:00,48.65,48.65,48.54,48.57,72809.0,44.0188,44.0188,43.9193,43.9464,72809.0
2016-11-30 10:20:00,48.57,48.64,48.51,48.54,69029.0,43.9464,44.0097,43.8921,43.9193,69029.0
2016-11-30 10:25:00,48.53,48.57,48.47,48.56,117607.0,43.9102,43.9464,43.8559,43.9374,117607.0
2016-11-30 10:30:00,48.57,48.57,48.48,48.51,110422.0,43.9464,43.9464,43.865,43.8921,110422.0
2016-11-30 10:35:00,48.51,48.52,48.4,48.43,106786.0,43.8921,43.9012,43.7926,43.8197,106786.0
2016-11-30 10:40:00,48.43,48.53,48.42,48.45,62798.0,43.8197,43.9102,43.8107,43.8378,62798.0
2016-11-30 10:45:00,48.44,48.48,48.33,48.36,189639.0,43.8288,43.865,43.7293,43.7564,189639.0
2016-11-30 10:50:00,48.36,48.49,48.36,48.49,80993.0,43.7564,43.874,43.7564,43.874,80993.0
2016-11-30 10:55:00,48.5,48.51,48.42,48.48,135940.0,43.8831,43.8921,43.8107,43.865,135940.0
2016-11-30 11:00:00,48.48,48.5,48.43,48.5,96971.0,43.865,43.8831,43.8197,43.8831,96971.0
2016-11-30 11:05:00,48.49,48.55,48.47,48.5,121035.0,43.874,43.9283,43.8559,43.8831,121035.0
2016-11-30 11:10:00,48.5,48.54,48.46,48.49,94916.0,43.8831,43.9193,43.8469,43.874,94916.0
2016-11-30 11:15:00,48.5,48.56,48.46,48.52,99255.0,43.8831,43.9374,43.8469,43.9012,99255.0
2016-11-30 11:20:00,48.52,48.56,48.43,48.48,95176.0,43.9012,43.9374,43.8197,43.865,95176.0
2016-11-30 11:25:00,48.48,48.51,48.39,48.46,80003.0,43.865,43.8921,43.7835,43.8469,80003.0
2016-11-30 11:30:00,48.46,48.49,48.38,48.49,82016.0,43.8469,43.874,43.7745,43.874,82016.0
2016-11-30 11:35:00,48.48,48.5,48.46,48.48,38567.0,43.865,43.8831,43.8469,43.865,38567.0
2016-11-30 11:40:00,48.48,48.5,48.44,48.45,70192.0,43.865,43.8831,43.8288,43.8378,70192.0
2016-11-30 11:45:00,48.45,48.5,48.43,48.48,99278.0,43.8378,43.8831,43.8197,43.865,99278.0
2016-11-30 11:50:00,48.48,48.63,48.47,48.63,114282.0,43.865,44.0007,43.8559,44.0007,114282.0
2016-11-30 11:55:00,48.62,48.63,48.53,48.54,33950.0,43.9916,44.0007,43.9102,43.9193,33950.0
2016-11-30 12:00:00,48.54,48.56,48.48,48.5,58781.0,43.9193,43.9374,43.865,43.8831,58781.0
2016-11-30 12:05:00,48.5,48.51,48.44,48.46,69020.0,43.8831,43.8921,43.8288,43.8469,69020.0
2016-11-30 12:10:00,48.45,48.49,48.43,48.45,81207.0,43.8378,43.874,43.8197,43.8378,81207.0
2016-11-30 12:15:00,48.45,48.54,48.44,48.54,63337.0,43.8378,43.9193,43.8288,43.9193,63337.0
2016-11-30 12:20:00,48.55,48.55,48.44,48.45,48464.0,43.9283,43.9283,43.8288,43.8378,48464.0
2016-11-30 12:25:00,48.45,48.5,48.44,48.45,56114.0,43.8378,43.8831,43.8288,43.8378,56114.0
2016-11-30 12:30:00,48.46,48.47,48.44,48.47,53998.0,43.8469,43.8559,43.8288,43.8559,53998.0
2016-11-30 12:35:00,48.47,48.47,48.39,48.43,80475.0,43.8559,43.8559,43.7835,43.8197,80475.0
2016-11-30 12:40:00,48.43,48.46,48.41,48.44,48854.0,43.8197,43.8469,43.8016,43.8288,48854.0
2016-11-30 12:45:00,48.43,48.43,48.34,48.38,54287.0,43.8197,43.8197,43.7383,43.7745,54287.0
2016-11-30 12:50:00,48.38,48.45,48.37,48.42,42389.0,43.7745,43.8378,43.7654,43.8107,42389.0
2016-11-30 12:55:00,48.42,48.44,48.39,48.42,36395.0,43.8107,43.8288,43.7835,43.8107,36395.0
2016-11-30 13:00:00,48.42,48.51,48.42,48.5,61470.0,43.8107,43.8921,43.8107,43.8831,61470.0
2016-11-30 13:05:00,48.5,48.58,48.48,48.54,55054.0,43.8831,43.9555,43.865,43.9193,55054.0
2016-11-30 13:10:00,48.54,48.56,48.46,48.48,75424.0,43.9193,43.9374,43.8469,43.865,75424.0
2016-11-30 13:15:00,48.48,48.54,48.47,48.52,46174.0,43.865,43.9193,43.8559,43.9012,46174.0
2016-11-30 13:20:00,48.52,48.53,48.5,48.51,17493.0,43.9012,43.9102,43.8831,43.8921,17493.0
2016-11-30 13:25:00,48.51,48.54,48.48,48.48,51339.0,43.8921,43.9193,43.865,43.865,51339.0
2016-11-30 13:30:00,48.49,48.5,48.45,48.48,42190.0,43.874,43.8831,43.8378,43.865,42190.0
2016-11-30 13:35:00,48.49,48.53,48.44,48.45,46099.0,43.874,43.9102,43.8288,43.8378,46099.0
2016-11-30 13:40:00,48.46,48.51,48.45,48.5,42749.0,43.8469,43.8921,43.8378,43.8831,42749.0
2016-11-30 13:45:00,48.49,48.54,48.49,48.52,61576.0,43.874,43.9193,43.874,43.9012,61576.0
2016-11-30 13:50:00,48.52,48.55,48.45,48.47,51700.0,43.9012,43.9283,43.8378,43.8559,51700.0
2016-11-30 13:55:00,48.48,48.5,48.47,48.48,30591.0,43.865,43.8831,43.8559,43.865,30591.0
2016-11-30 14:00:00,48.48,48.51,48.43,48.45,82686.0,43.865,43.8921,43.8197,43.8378,82686.0
2016-11-30 14:05:00,48.45,48.49,48.34,48.39,105967.0,43.8378,43.874,43.7383,43.7835,105967.0
2016-11-30 14:10:00,48.39,48.44,48.35,48.38,112519.0,43.7835,43.8288,43.7474,43.7745,112519.0
2016-11-30 14:15:00,48.36,48.4,48.33,48.34,46544.0,43.7564,43.7926,43.7293,43.7383,46544.0
2016-11-30 14:20:00,48.33,48.45,48.32,48.45,53466.0,43.7293,43.8378,43.7202,43.8378,53466.0
2016-11-30 14:25:00,48.45,48.47,48.39,48.43,34389.0,43.8378,43.8559,43.7835,43.8197,34389.0
2016-11-30 14:30:00,48.43,48.43,48.36,48.38,25840.0,43.8197,43.8197,43.7564,43.7745,25840.0
2016-11-30 14:35:00,48.38,48.41,48.35,48.39,40828.0,43.7745,43.8016,43.7474,43.7835,40828.0
2016-11-30 14:40:00,48.38,48.4,48.33,48.35,41226.0,43.7745,43.7926,43.7293,43.7474,41226.0
2016-11-30 14:45:00,48.35,48.36,48.28,48.3,42061.0,43.7474,43.7564,43.684,43.7021,42061.0
2016-11-30 14:50:00,48.3,48.36,48.27,48.27,69185.0,43.7021,43.7564,43.675,43.675,69185.0
2016-11-30 14:55:00,48.27,48.36,48.26,48.34,89621.0,43.675,43.7564,43.6659,43.7383,89621.0
2016-11-30 15:00:00,48.34,48.37,48.32,48.32,53803.0,43.7383,43.7654,43.7202,43.7202,53803.0
2016-11-30 15:05:00,48.33,48.33,48.25,48.26,65064.0,43.7293,43.7293,43.6569,43.6659,65064.0
2016-11-30 15:10:00,48.26,48.32,48.25,48.32,98921.0,43.6659,43.7202,43.6569,43.7202,98921.0
2016-11-30 15:15:00,48.32,48.4,48.31,48.39,107321.0,43.7202,43.7926,43.7112,43.7835,107321.0
2016-11-30 15:20:00,48.39,48.43,48.36,48.39,58206.0,43.7835,43.8197,43.7564,43.7835,58206.0
2016-11-30 15:25:00,48.39,48.41,48.35,48.38,69453.0,43.7835,43.8016,43.7474,43.7745,69453.0
2016-11-30 15:30:00,48.39,48.39,48.3,48.3,100796.0,43.7835,43.7835,43.7021,43.7021,100796.0
2016-11-30 15:35:00,48.31,48.33,48.28,48.3,189331.0,43.7112,43.7293,43.684,43.7021,189331.0
2016-11-30 15:40:00,48.3,48.34,48.28,48.29,75093.0,43.7021,43.7383,43.684,43.6931,75093.0
2016-11-30 15:45:00,48.28,48.32,48.28,48.31,102809.0,43.684,43.7202,43.684,43.7112,102809.0
2016-11-30 15:50:00,48.32,48.32,48.27,48.31,145679.0,43.7202,43.7202,43.675,43.7112,145679.0
2016-11-30 15:55:00,48.31,48.32,48.2,48.21,422865.0,43.7112,43.7202,43.6116,43.6207,422865.0
2016-12-01 09:30:00,47.96,48.31,47.77,47.95,277766.0,43.3945,43.7112,43.2226,43.3854,277766.0
2016-12-01 09:35:00,47.95,48.38,47.94,48.29,112513.0,43.3854,43.7745,43.3764,43.6931,112513.0
2016-12-01 09:40:00,48.28,48.37,48.1,48.31,139399.0,43.684,43.7654,43.5211,43.7112,139399.0
2016-12-01 09:45:00,48.3,48.49,48.24,48.43,127629.0,43.7021,43.874,43.6478,43.8197,127629.0
2016-12-01 09:50:00,48.43,48.48,48.31,48.32,92772.0,43.8197,43.865,43.7112,43.7202,92772.0
2016-12-01 09:55:00,48.33,48.39,48.26,48.35,103990.0,43.7293,43.7835,43.6659,43.7474,103990.0
2016-12-01 10:00:00,48.33,48.54,48.33,48.53,88908.0,43.7293,43.9193,43.7293,43.9102,88908.0
2016-12-01 10:05:00,48.54,48.73,48.54,48.72,102071.0,43.9193,44.0912,43.9193,44.0821,102071.0
2016-12-01 10:10:00,48.71,48.77,48.61,48.77,111125.0,44.0731,44.1274,43.9826,44.1274,111125.0
2016-12-01 10:15:00,48.77,48.85,48.74,48.8,118078.0,44.1274,44.1998,44.1002,44.1545,118078.0
2016-12-01 10:20:00,48.81,48.9,48.75,48.84,103978.0,44.1636,44.245,44.1093,44.1907,103978.0
2016-12-01 10:25:00,48.84,48.94,48.78,48.81,140651.0,44.1907,44.2812,44.1364,44.1636,140651.0
2016-12-01 10:30:00,48.82,48.82,48.6,48.66,144953.0,44.1726,44.1726,43.9736,44.0278,144953.0
2016-12-01 10:35:00,48.66,48.75,48.57,48.7,89658.0,44.0278,44.1093,43.9464,44.064,89658.0
2016-12-01 10:40:00,48.71,48.76,48.64,48.64,94806.0,44.0731,44.1183,44.0097,44.0097,94806.0
2016-12-01 10:45:00,48.65,48.68,48.45,48.49,187580.0,44.0188,44.0459,43.8378,43.874,187580.0
2016-12-01 10:50:00,48.48,48.5,48.39,48.5,116179.0,43.865,43.8831,43.7835,43.8831,116179.0
2016-12-01 10:55:00,48.49,48.49,48.34,48.36,78874.0,43.874,43.874,43.7383,43.7564,78874.0
2016-12-01 11:00:00,48.36,48.43,48.33,48.4,121743.0,43.7564,43.8197,43.7293,43.7926,121743.0
2016-12-01 11:05:00,48.41,48.45,48.34,48.42,106009.0,43.8016,43.8378,43.7383,43.8107,106009.0
2016-12-01 11:10:00,48.42,48.45,48.33,48.33,60820.0,43.8107,43.8378,43.7293,43.7293,60820.0
2016-12-01 11:15:00,48.32,48.32,48.12,48.13,155522.0,43.7202,43.7202,43.5392,43.5483,155522.0
2016-12-01 11:20:00,48.13,48.21,48.03,48.19,177816.0,43.5483,43.6207,43.4578,43.6026,177816.0
2016-12-01 11:25:00,48.19,48.23,48.15,48.2,114365.0,43.6026,43.6388,43.5664,43.6116,114365.0
2016-12-01 11:30:00,48.19,48.21,48.06,48.1,146828.0,43.6026,43.6207,43.485,43.5211,146828.0
2016-12-01 11:35:00,48.11,48.16,48.09,48.11,79551.0,43.5302,43.5754,43.5121,43.5302,79551.0
2016-12-01 11:40:00,48.11,48.12,48.01,48.02,106441.0,43.5302,43.5392,43.4397,43.4488,106441.0
2016-12-01 11:45:00,48.02,48.14,48.01,48.04,110598.0,43.4488,43.5573,43.4397,43.4669,110598.0
2016-12-01 11:50:00,48.04,48.06,48.0,48.04,162255.0,43.4669,43.485,43.4307,43.4669,162255.0
2016-12-01 11:55:00,48.04,48.04,47.89,47.97,168572.0,43.4669,43.4669,43.3311,43.4035,168572.0
2016-12-01 12:00:00,47.98,47.99,47.86,47.89,97481.0,43.4126,43.4216,43.304,43.3311,97481.0
2016-12-01 12:05:00,47.89,47.97,47.87,47.89,211529.0,43.3311,43.4035,43.313,43.3311,211529.0
2016-12-01 12:10:00,47.88,47.94,47.84,47.94,64780.0,43.3221,43.3764,43.2859,43.3764,64780.0
2016-12-01 12:15:00,47.95,48.01,47.92,47.93,59813.0,43.3854,43.4397,43.3583,43.3673,59813.0
2016-12-01 12:20:00,47.93,48.0,47.89,47.98,66992.0,43.3673,43.4307,43.3311,43.4126,66992.0
2016-12-01 12:25:00,47.98,48.05,47.96,48.04,48072.0,43.4126,43.4759,43.3945,43.4669,48072.0
2016-12-01 12:30:00,48.04,48.08,47.99,48.0,81605.0,43.4669,43.5031,43.4216,43.4307,81605.0
2016-12-01 12:35:00,48.01,48.02,47.92,47.95,68530.0,43.4397,43.4488,43.3583,43.3854,68530.0
2016-12-01 12:40:00,47.95,47.96,47.89,47.93,84044.0,43.3854,43.3945,43.3311,43.3673,84044.0
2016-12-01 12:45:00,47.93,47.93,47.87,47.87,75634.0,43.3673,43.3673,43.313,43.313,75634.0
2016-12-01 12:50:00,47.87,47.97,47.86,47.95,61969.0,43.313,43.4035,43.304,43.3854,61969.0
2016-12-01 12:55:00,47.95,48.0,47.9,47.99,47302.0,43.3854,43.4307,43.3402,43.4216,47302.0
2016-12-01 13:00:00,47.99,47.99,47.89,47.89,41282.0,43.4216,43.4216,43.3311,43.3311,41282.0
2016-12-01 13:05:00,47.9,47.95,47.81,47.85,62971.0,43.3402,43.3854,43.2588,43.2949,62971.0
2016-12-01 13:10:00,47.84,47.96,47.82,47.96,61477.0,43.2859,43.3945,43.2678,43.3945,61477.0
2016-12-01 13:15:00,47.96,48.0,47.94,47.95,56341.0,43.3945,43.4307,43.3764,43.3854,56341.0
2016-12-01 13:20:00,47.95,47.96,47.89,47.9,68377.0,43.3854,43.3945,43.3311,43.3402,68377.0
2016-12-01 13:25:00,47.9,47.91,47.86,47.87,70071.0,43.3402,43.3492,43.304,43.313,70071.0
2016-12-01 13:30:00,47.88,47.96,47.87,47.9,75935.0,43.3221,43.3945,43.313,43.3402,75935.0
2016-12-01 13:35:00,47.9,47.9,47.82,47.88,55904.0,43.3402,43.3402,43.2678,43.3221,55904.0
2016-12-01 13:40:00,47.88,47.91,47.84,47.86,78822.0,43.3221,43.3492,43.2859,43.304,78822.0
2016-12-01 13:45:00,47.86,47.87,47.75,47.76,70649.0,43.304,43.313,43.2045,43.2135,70649.0
2016-12-01 13:50:00,47.76,47.77,47.63,47.75,123794.0,43.2135,43.2226,43.0959,43.2045,123794.0
2016-12-01 13:55:00,47.75,47.78,47.67,47.72,63238.0,43.2045,43.2316,43.1321,43.1773,63238.0
2016-12-01 14:00:00,47.72,47.86,47.72,47.83,62320.0,43.1773,43.304,43.1773,43.2769,62320.0
2016-12-01 14:05:00,47.82,47.87,47.76,47.82,70225.0,43.2678,43.313,43.2135,43.2678,70225.0
2016-12-01 14:10:00,47.83,47.9,47.81,47.9,74401.0,43.2769,43.3402,43.2588,43.3402,74401.0
2016-12-01 14:15:00,47.89,47.96,47.84,47.91,51218.0,43.3311,43.3945,43.2859,43.3492,51218.0
2016-12-01 14:20:00,47.92,47.97,47.91,47.97,43836.0,43.3583,43.4035,43.3492,43.4035,43836.0
2016-12-01 14:25:00,47.97,47.98,47.9,47.91,55579.0,43.4035,43.4126,43.3402,43.3492,55579.0
2016-12-01 14:30:00,47.91,47.98,47.89,47.94,50015.0,43.3492,43.4126,43.3311,43.3764,50015.0
2016-12-01 14:35:00,47.94,47.96,47.9,47.9,67332.0,43.3764,43.3945,43.3402,43.3402,67332.0
2016-12-01 14:40:00,47.9,47.98,47.9,47.96,58832.0,43.3402,43.4126,43.3402,43.3945,58832.0
2016-12-01 14:45:00,47.96,48.0,47.95,47.96,82360.0,43.3945,43.4307,43.3854,43.3945,82360.0
2016-12-01 14:50:00,47.96,48.05,47.94,48.03,52077.0,43.3945,43.4759,43.3764,43.4578,52077.0
2016-12-01 14:55:00,48.04,48.1,48.02,48.09,52029.0,43.4669,43.5211,43.4488,43.5121,52029.0
2016-12-01 15:00:00,48.08,48.12,48.06,48.06,82233.0,43.5031,43.5392,43.485,43.485,82233.0
2016-12-01 15:05:00,48.06,48.06,47.9,47.91,102478.0,43.485,43.485,43.3402,43.3492,102478.0
2016-12-01 15:10:00,47.92,47.94,47.88,47.91,54603.0,43.3583,43.3764,43.3221,43.3492,54603.0
2016-12-01 15:15:00,47.91,47.92,47.83,47.86,95838.0,43.3492,43.3583,43.2769,43.304,95838.0
2016-12-01 15:20:00,47.85,47.87,47.67,47.68,214683.0,43.2949,43.313,43.1321,43.1411,214683.0
2016-12-01 15:25:00,47.69,47.71,47.67,47.7,159318.0,43.1502,43.1683,43.1321,43.1592,159318.0
2016-12-01 15:30:00,47.69,47.71,47.64,47.65,214852.0,43.1502,43.1683,43.1049,43.114,214852.0
2016-12-01 15:35:00,47.64,47.65,47.6,47.65,309628.0,43.1049,43.114,43.0687,43.114,309628.0
2016-12-01 15:40:00,47.65,47.69,47.62,47.69,270287.0,43.114,43.1502,43.0868,43.1502,270287.0
2016-12-01 15:45:00,47.68,47.71,47.62,47.65,226225.0,43.1411,43.1683,43.0868,43.114,226225.0
2016-12-01 15:50:00,47.65,47.74,47.64,47.72,228389.0,43.114,43.1954,43.1049,43.1773,228389.0
2016-12-01 15:55:00,47.72,47.79,47.71,47.77,451232.0,43.1773,43.2407,43.1683,43.2226,451232.0
2016-12-02 09:30:00,48.33,48.55,47.89,48.39,390524.0,43.7293,43.9283,43.3311,43.7835,390524.0
2016-12-02 09:35:00,48.38,48.89,48.38,48.87,420389.0,43.7745,44.2359,43.7745,44.2178,420389.0
2016-12-02 09:40:00,48.86,48.88,48.54,48.68,289820.0,44.2088,44.2269,43.9193,44.0459,289820.0
2016-12-02 09:45:00,48.68,48.8,48.56,48.77,174416.0,44.0459,44.1545,43.9374,44.1274,174416.0
2016-12-02 09:50:00,48.76,48.79,48.7,48.76,140474.0,44.1183,44.1455,44.064,44.1183,140474.0
2016-12-02 09:55:00,48.76,48.94,48.76,48.9,250320.0,44.1183,44.2812,44.1183,44.245,250320.0
2016-12-02 10:00:00,48.89,48.91,48.74,48.77,149671.0,44.2359,44.254,44.1002,44.1274,149671.0
2016-12-02 10:05:00,48.77,48.77,48.48,48.48,198389.0,44.1274,44.1274,43.865,43.865,198389.0
2016-12-02 10:10:00,48.48,48.51,48.41,48.49,200555.0,43.865,43.8921,43.8016,43.874,200555.0
2016-12-02 10:15:00,48.49,48.54,48.4,48.52,97227.0,43.874,43.9193,43.7926,43.9012,97227.0
2016-12-02 10:20:00,48.52,48.53,48.42,48.45,77822.0,43.9012,43.9102,43.8107,43.8378,77822.0
2016-12-02 10:25:00,48.45,48.65,48.45,48.62,102863.0,43.8378,44.0188,43.8378,43.9916,102863.0
2016-12-02 10:30:00,48.63,48.65,48.34,48.34,221677.0,44.0007,44.0188,43.7383,43.7383,221677.0
2016-12-02 10:35:00,48.34,48.57,48.3,48.53,85273.0,43.7383,43.9464,43.7021,43.9102,85273.0
2016-12-02 10:40:00,48.53,48.57,48.46,48.57,73729.0,43.9102,43.9464,43.8469,43.9464,73729.0
2016-12-02 10:45:00,48.56,48.63,48.41,48.42,146333.0,43.9374,44.0007,43.8016,43.8107,146333.0
2016-12-02 10:50:00,48.41,48.45,48.4,48.41,115817.0,43.8016,43.8378,43.7926,43.8016,115817.0
2016-12-02 10:55:00,48.4,48.51,48.36,48.5,166846.0,43.7926,43.8921,43.7564,43.8831,166846.0
2016-12-02 11:00:00,48.5,48.62,48.48,48.6,204032.0,43.8831,43.9916,43.865,43.9736,204032.0
2016-12-02 11:05:00,48.61,48.72,48.6,48.69,123080.0,43.9826,44.0821,43.9736,44.055,123080.0
2016-12-02 11:10:00,48.68,48.82,48.65,48.82,110452.0,44.0459,44.1726,44.0188,44.1726,110452.0
2016-12-02 11:15:00,48.82,48.85,48.72,48.81,91524.0,44.1726,44.1998,44.0821,44.1636,91524.0
2016-12-02 11:20:00,48.82,48.87,48.77,48.8,113233.0,44.1726,44.2178,44.1274,44.1545,113233.0
2016-12-02 11:25:00,48.8,48.82,48.7,48.74,76983.0,44.1545,44.1726,44.064,44.1002,76983.0
2016-12-02 11:30:00,48.74,48.75,48.64,48.66,62747.0,44.1002,44.1093,44.0097,44.0278,62747.0
2016-12-02 11:35:00,48.66,48.71,48.64,48.67,171150.0,44.0278,44.0731,44.0097,44.0369,171150.0
2016-12-02 11:40:00,48.68,48.71,48.56,48.56,76589.0,44.0459,44.0731,43.9374,43.9374,76589.0
2016-12-02 11:45:00,48.55,48.61,48.52,48.57,54307.0,43.9283,43.9826,43.9012,43.9464,54307.0
2016-12-02 11:50:00,48.57,48.64,48.51,48.63,44583.0,43.9464,44.0097,43.8921,44.0007,44583.0
2016-12-02 11:55:00,48.62,48.63,48.55,48.56,36112.0,43.9916,44.0007,43.9283,43.9374,36112.0
2016-12-02 12:00:00,48.56,48.61,48.54,48.55,32744.0,43.9374,43.9826,43.9193,43.9283,32744.0
2016-12-02 12:05:00,48.54,48.58,48.51,48.53,35761.0,43.9193,43.9555,43.8921,43.9102,35761.0
2016-12-02 12:10:00,48.52,48.52,48.48,48.52,30200.0,43.9012,43.9012,43.865,43.9012,30200.0
2016-12-02 12:15:00,48.52,48.59,48.52,48.59,40146.0,43.9012,43.9645,43.9012,43.9645,40146.0
2016-12-02 12:20:00,48.59,48.6,48.48,48.48,119021.0,43.9645,43.9736,43.865,43.865,119021.0
2016-12-02 12:25:00,48.49,48.55,48.47,48.5,118831.0,43.874,43.9283,43.8559,43.8831,118831.0
2016-12-02 12:30:00,48.5,48.51,48.39,48.46,95501.0,43.8831,43.8921,43.7835,43.8469,95501.0
2016-12-02 12:35:00,48.45,48.46,48.36,48.37,189552.0,43.8378,43.8469,43.7564,43.7654,189552.0
2016-12-02 12:40:00,48.37,48.46,48.36,48.45,53661.0,43.7654,43.8469,43.7564,43.8378,53661.0
2016-12-02 12:45:00,48.45,48.49,48.4,48.48,54339.0,43.8378,43.874,43.7926,43.865,54339.0
2016-12-02 12:50:00,48.48,48.56,48.47,48.47,92300.0,43.865,43.9374,43.8559,43.8559,92300.0
2016-12-02 12:55:00,48.48,48.62,48.47,48.6,96863.0,43.865,43.9916,43.8559,43.9736,96863.0
2016-12-02 13:00:00,48.59,48.63,48.57,48.59,39525.0,43.9645,44.0007,43.9464,43.9645,39525.0
2016-12-02 13:05:00,48.59,48.6,48.52,48.57,38737.0,43.9645,43.9736,43.9012,43.9464,38737.0
2016-12-02 13:10:00,48.57,48.6,48.54,48.56,37742.0,43.9464,43.9736,43.9193,43.9374,37742.0
2016-12-02 13:15:00,48.56,48.64,48.55,48.63,36600.0,43.9374,44.0097,43.9283,44.0007,36600.0
2016-12-02 13:20:00,48.63,48.64,48.57,48.58,47155.0,44.0007,44.0097,43.9464,43.9555,47155.0
2016-12-02 13:25:00,48.59,48.62,48.57,48.58,62213.0,43.9645,43.9916,43.9464,43.9555,62213.0
2016-12-02 13:30:00,48.57,48.59,48.55,48.56,39587.0,43.9464,43.9645,43.9283,43.9374,39587.0
2016-12-02 13:35:00,48.57,48.57,48.48,48.48,65871.0,43.9464,43.9464,43.865,43.865,65871.0
2016-12-02 13:40:00,48.48,48.54,48.46,48.51,42616.0,43.865,43.9193,43.8469,43.8921,42616.0
2016-12-02 13:45:00,48.5,48.53,48.47,48.48,74550.0,43.8831,43.9102,43.8559,43.865,74550.0
2016-12-02 13:50:00,48.49,48.52,48.48,48.5,77630.0,43.874,43.9012,43.865,43.8831,77630.0
2016-12-02 13:55:00,48.5,48.51,48.44,48.45,46995.0,43.8831,43.8921,43.8288,43.8378,46995.0
2016-12-02 14:00:00,48.46,48.46,48.43,48.44,45508.0,43.8469,43.8469,43.8197,43.8288,45508.0
2016-12-02 14:05:00,48.45,48.45,48.36,48.4,64787.0,43.8378,43.8378,43.7564,43.7926,64787.0
2016-12-02 14:10:00,48.4,48.49,48.4,48.47,44791.0,43.7926,43.874,43.7926,43.8559,44791.0
2016-12-02 14:15:00,48.46,48.49,48.44,48.46,32194.0,43.8469,43.874,43.8288,43.8469,32194.0
2016-12-02 14:20:00,48.45,48.46,48.4,48.4,30433.0,43.8378,43.8469,43.7926,43.7926,30433.0
2016-12-02 14:25:00,48.41,48.48,48.4,48.47,46234.0,43.8016,43.865,43.7926,43.8559,46234.0
2016-12-02 14:30:00,48.47,48.48,48.4,48.41,83285.0,43.8559,43.865,43.7926,43.8016,83285.0
2016-12-02 14:35:00,48.41,48.44,48.41,48.42,42230.0,43.8016,43.8288,43.8016,43.8107,42230.0
2016-12-02 14:40:00,48.42,48.44,48.37,48.39,105441.0,43.8107,43.8288,43.7654,43.7835,105441.0
2016-12-02 14:45:00,48.39,48.42,48.36,48.38,77400.0,43.7835,43.8107,43.7564,43.7745,77400.0
2016-12-02 14:50:00,48.38,48.42,48.37,48.39,30910.0,43.7745,43.8107,43.7654,43.7835,30910.0
2016-12-02 14:55:00,48.39,48.44,48.38,48.43,42370.0,43.7835,43.8288,43.7745,43.8197,42370.0
2016-12-02 15:00:00,48.43,48.43,48.35,48.38,70642.0,43.8197,43.8197,43.7474,43.7745,70642.0
2016-12-02 15:05:00,48.39,48.4,48.34,48.34,37564.0,43.7835,43.7926,43.7383,43.7383,37564.0
2016-12-02 15:10:00,48.34,48.38,48.31,48.32,49615.0,43.7383,43.7745,43.7112,43.7202,49615.0
2016-12-02 15:15:00,48.32,48.35,48.26,48.26,68140.0,43.7202,43.7474,43.6659,43.6659,68140.0
2016-12-02 15:20:00,48.27,48.28,48.22,48.25,130783.0,43.675,43.684,43.6297,43.6569,130783.0
2016-12-02 15:25:00,48.25,48.26,48.22,48.24,99520.0,43.6569,43.6659,43.6297,43.6478,99520.0
2016-12-02 15:30:00,48.25,48.32,48.23,48.28,172168.0,43.6569,43.7202,43.6388,43.684,172168.0
2016-12-02 15:35:00,48.28,48.3,48.2,48.26,87950.0,43.684,43.7021,43.6116,43.6659,87950.0
2016-12-02 15:40:00,48.26,48.28,48.23,48.25,96273.0,43.6659,43.684,43.6388,43.6569,96273.0
2016-12-02 15:45:00,48.25,48.31,48.25,48.27,92291.0,43.6569,43.7112,43.6569,43.675,92291.0
2016-12-02 15:50:00,48.27,48.34,48.26,48.32,148722.0,43.675,43.7383,43.6659,43.7202,148722.0
2016-12-02 15:55:00,48.32,48.32,48.27,48.32,260653.0,43.7202,43.7202,43.675,43.7202,260653.0
2016-12-05 09:30:00,48.51,48.62,48.4,48.51,262856.0,43.8921,43.9916,43.7926,43.8921,262856.0
2016-12-05 09:35:00,48.51,48.6,48.42,48.49,190048.0,43.8921,43.9736,43.8107,43.874,190048.0
2016-12-05 09:40:00,48.49,48.53,48.42,48.47,155604.0,43.874,43.9102,43.8107,43.8559,155604.0
2016-12-05 09:45:00,48.47,48.58,48.43,48.55,160754.0,43.8559,43.9555,43.8197,43.9283,160754.0
2016-12-05 09:50:00,48.54,48.64,48.54,48.6,79127.0,43.9193,44.0097,43.9193,43.9736,79127.0
2016-12-05 09:55:00,48.6,48.71,48.59,48.66,102365.0,43.9736,44.0731,43.9645,44.0278,102365.0
2016-12-05 10:00:00,48.66,48.81,48.64,48.79,126924.0,44.0278,44.1636,44.0097,44.1455,126924.0
2016-12-05 10:05:00,48.78,48.78,48.64,48.69,160161.0,44.1364,44.1364,44.0097,44.055,160161.0
2016-12-05 10:10:00,48.68,48.76,48.66,48.69,128030.0,44.0459,44.1183,44.0278,44.055,128030.0
2016-12-05 10:15:00,48.69,48.73,48.48,48.49,215316.0,44.055,44.0912,43.865,43.874,215316.0
2016-12-05 10:20:00,48.5,48.51,48.31,48.31,161321.0,43.8831,43.8921,43.7112,43.7112,161321.0
2016-12-05 10:25:00,48.32,48.38,48.27,48.33,121878.0,43.7202,43.7745,43.675,43.7293,121878.0
2016-12-05 10:30:00,48.32,48.37,48.24,48.3,97366.0,43.7202,43.7654,43.6478,43.7021,97366.0
2016-12-05 10:35:00,48.3,48.33,48.19,48.28,144576.0,43.7021,43.7293,43.6026,43.684,144576.0
2016-12-05 10:40:00,48.27,48.3,48.25,48.26,131523.0,43.675,43.7021,43.6569,43.6659,131523.0
2016-12-05 10:45:00,48.26,48.3,48.22,48.22,106046.0,43.6659,43.7021,43.6297,43.6297,106046.0
2016-12-05 10:50:00,48.23,48.24,48.16,48.18,109419.0,43.6388,43.6478,43.5754,43.5935,109419.0
2016-12-05 10:55:00,48.18,48.19,48.05,48.08,77728.0,43.5935,43.6026,43.4759,43.5031,77728.0
2016-12-05 11:00:00,48.09,48.1,48.0,48.06,139950.0,43.5121,43.5211,43.4307,43.485,139950.0
2016-12-05 11:05:00,48.05,48.11,48.04,48.06,113869.0,43.4759,43.5302,43.4669,43.485,113869.0
2016-12-05 11:10:00,48.06,48.1,48.04,48.07,108773.0,43.485,43.5211,43.4669,43.494,108773.0
2016-12-05 11:15:00,48.06,48.11,48.05,48.09,117449.0,43.485,43.5302,43.4759,43.5121,117449.0
2016-12-05 11:20:00,48.09,48.11,48.04,48.05,117712.0,43.5121,43.5302,43.4669,43.4759,117712.0
2016-12-05 11:25:00,48.04,48.1,47.97,47.97,138299.0,43.4669,43.5211,43.4035,43.4035,138299.0
2016-12-05 11:30:00,47.98,48.0,47.92,47.95,257684.0,43.4126,43.4307,43.3583,43.3854,257684.0
2016-12-05 11:35:00,47.94,48.04,47.93,48.01,229063.0,43.3764,43.4669,43.3673,43.4397,229063.0
2016-12-05 11:40:00,48.01,48.08,48.0,48.06,139743.0,43.4397,43.5031,43.4307,43.485,139743.0
2016-12-05 11:45:00,48.06,48.08,47.94,47.95,101588.0,43.485,43.5031,43.3764,43.3854,101588.0
2016-12-05 11:50:00,47.95,48.0,47.82,47.82,105603.0,43.3854,43.4307,43.2678,43.2678,105603.0
2016-12-05 11:55:00,47.83,47.96,47.83,47.94,67591.0,43.2769,43.3945,43.2769,43.3764,67591.0
2016-12-05 12:00:00,47.94,48.0,47.92,47.93,55856.0,43.3764,43.4307,43.3583,43.3673,55856.0
2016-12-05 12:05:00,47.92,47.94,47.88,47.9,42669.0,43.3583,43.3764,43.3221,43.3402,42669.0
2016-12-05 12:10:00,47.91,47.96,47.91,47.93,27985.0,43.3492,43.3945,43.3492,43.3673,27985.0
2016-12-05 12:15:00,47.93,47.99,47.9,47.98,73054.0,43.3673,43.4216,43.3402,43.4126,73054.0
2016-12-05 12:20:00,47.98,47.98,47.89,47.89,93068.0,43.4126,43.4126,43.3311,43.3311,93068.0
2016-12-05 12:25:00,47.9,47.95,47.88,47.91,52315.0,43.3402,43.3854,43.3221,43.3492,52315.0
2016-12-05 12:30:00,47.91,47.91,47.85,47.88,36570.0,43.3492,43.3492,43.2949,43.3221,36570.0
2016-12-05 12:35:00,47.88,47.89,47.8,47.84,159340.0,43.3221,43.3311,43.2497,43.2859,159340.0
2016-12-05 12:40:00,47.84,47.87,47.81,47.84,59487.0,43.2859,43.313,43.2588,43.2859,59487.0
2016-12-05 12:45:00,47.85,47.91,47.83,47.85,80234.0,43.2949,43.3492,43.2769,43.2949,80234.0
2016-12-05 12:50:00,47.85,47.87,47.79,47.79,81426.0,43.2949,43.313,43.2407,43.2407,81426.0
2016-12-05 12:55:00,47.79,47.8,47.73,47.73,61851.0,43.2407,43.2497,43.1864,43.1864,61851.0
2016-12-05 13:00:00,47.73,47.79,47.72,47.79,70396.0,43.1864,43.2407,43.1773,43.2407,70396.0
2016-12-05 13:05:00,47.79,47.79,47.74,47.78,74227.0,43.2407,43.2407,43.1954,43.2316,74227.0
2016-12-05 13:10:00,47.79,47.83,47.78,47.8,61640.0,43.2407,43.2769,43.2316,43.2497,61640.0
2016-12-05 13:15:00,47.8,47.81,47.78,47.79,56463.0,43.2497,43.2588,43.2316,43.2407,56463.0
2016-12-05 13:20:00,47.8,47.81,47.73,47.76,27147.0,43.2497,43.2588,43.1864,43.2135,27147.0
2016-12-05 13:25:00,47.75,47.81,47.74,47.8,61045.0,43.2045,43.2588,43.1954,43.2497,61045.0
2016-12-05 13:30:00,47.8,47.81,47.75,47.75,44374.0,43.2497,43.2588,43.2045,43.2045,44374.0
2016-12-05 13:35:00,47.75,47.77,47.71,47.75,75714.0,43.2045,43.2226,43.1683,43.2045,75714.0
2016-12-05 13:40:00,47.75,47.76,47.71,47.71,71219.0,43.2045,43.2135,43.1683,43.1683,71219.0
2016-12-05 13:45:00,47.71,47.75,47.68,47.72,103419.0,43.1683,43.2045,43.1411,43.1773,103419.0
2016-12-05 13:50:00,47.72,47.74,47.68,47.69,78097.0,43.1773,43.1954,43.1411,43.1502,78097.0
2016-12-05 13:55:00,47.69,47.75,47.66,47.71,94644.0,43.1502,43.2045,43.123,43.1683,94644.0
2016-12-05 14:00:00,47.72,47.73,47.61,47.63,103739.0,43.1773,43.1864,43.0778,43.0959,103739.0
2016-12-05 14:05:00,47.63,47.69,47.61,47.69,58495.0,43.0959,43.1502,43.0778,43.1502,58495.0
2016-12-05 14:10:00,47.68,47.7,47.61,47.63,63572.0,43.1411,43.1592,43.0778,43.0959,63572.0
2016-12-05 14:15:00,47.63,47.66,47.6,47.62,62676.0,43.0959,43.123,43.0687,43.0868,62676.0
2016-12-05 14:20:00,47.62,47.65,47.61,47.62,57228.0,43.0868,43.114,43.0778,43.0868,57228.0
2016-12-05 14:25:00,47.61,47.67,47.59,47.63,71621.0,43.0778,43.1321,43.0597,43.0959,71621.0
2016-12-05 14:30:00,47.63,47.65,47.58,47.6,93565.0,43.0959,43.114,43.0507,43.0687,93565.0
2016-12-05 14:35:00,47.6,47.68,47.58,47.68,62842.0,43.0687,43.1411,43.0507,43.1411,62842.0
2016-12-05 14:40:00,47.68,47.74,47.65,47.71,69362.0,43.1411,43.1954,43.114,43.1683,69362.0
2016-12-05 14:45:00,47.71,47.78,47.7,47.74,66951.0,43.1683,43.2316,43.1592,43.1954,66951.0
2016-12-05 14:50:00,47.73,47.8,47.71,47.77,74642.0,43.1864,43.2497,43.1683,43.2226,74642.0
2016-12-05 14:55:00,47.77,47.82,47.76,47.8,45690.0,43.2226,43.2678,43.2135,43.2497,45690.0
2016-12-05 15:00:00,47.8,47.88,47.8,47.87,139453.0,43.2497,43.3221,43.2497,43.313,139453.0
2016-12-05 15:05:00,47.87,47.9,47.85,47.87,67943.0,43.313,43.3402,43.2949,43.313,67943.0
2016-12-05 15:10:00,47.87,47.91,47.85,47.91,49396.0,43.313,43.3492,43.2949,43.3492,49396.0
2016-12-05 15:15:00,47.91,47.93,47.87,47.93,64109.0,43.3492,43.3673,43.313,43.3673,64109.0
2016-12-05 15:20:00,47.93,47.93,47.89,47.91,57399.0,43.3673,43.3673,43.3311,43.3492,57399.0
2016-12-05 15:25:00,47.91,47.91,47.88,47.91,65291.0,43.3492,43.3492,43.3221,43.3492,65291.0
2016-12-05 15:30:00,47.91,47.93,47.89,47.9,159763.0,43.3492,43.3673,43.3311,43.3402,159763.0
2016-12-05 15:35:00,47.91,47.92,47.83,47.83,130768.0,43.3492,43.3583,43.2769,43.2769,130768.0
2016-12-05 15:40:00,47.83,47.88,47.82,47.88,148805.0,43.2769,43.3221,43.2678,43.3221,148805.0
2016-12-05 15:45:00,47.87,47.88,47.81,47.85,249653.0,43.313,43.3221,43.2588,43.2949,249653.0
2016-12-05 15:50:00,47.84,47.86,47.82,47.86,193132.0,43.2859,43.304,43.2678,43.304,193132.0
2016-12-05 15:55:00,47.86,47.86,47.8,47.82,338304.0,43.304,43.304,43.2497,43.2678,338304.0
2016-12-06 09:30:00,48.21,48.42,48.11,48.23,346621.0,43.6207,43.8107,43.5302,43.6388,346621.0
2016-12-06 09:35:00,48.24,48.36,48.13,48.27,230535.0,43.6478,43.7564,43.5483,43.675,230535.0
2016-12-06 09:40:00,48.26,48.56,48.26,48.48,329560.0,43.6659,43.9374,43.6659,43.865,329560.0
2016-12-06 09:45:00,48.5,48.58,48.39,48.44,139449.0,43.8831,43.9555,43.7835,43.8288,139449.0
2016-12-06 09:50:00,48.44,48.5,48.37,48.37,132535.0,43.8288,43.8831,43.7654,43.7654,132535.0
2016-12-06 09:55:00,48.38,48.39,48.23,48.28,154369.0,43.7745,43.7835,43.6388,43.684,154369.0
2016-12-06 10:00:00,48.28,48.38,48.27,48.37,102214.0,43.684,43.7745,43.675,43.7654,102214.0
2016-12-06 10:05:00,48.37,48.42,48.34,48.38,120229.0,43.7654,43.8107,43.7383,43.7745,120229.0
2016-12-06 10:10:00,48.39,48.54,48.36,48.54,135225.0,43.7835,43.9193,43.7564,43.9193,135225.0
2016-12-06 10:15:00,48.54,48.67,48.53,48.65,160785.0,43.9193,44.0369,43.9102,44.0188,160785.0
2016-12-06 10:20:00,48.65,48.77,48.65,48.65,168345.0,44.0188,44.1274,44.0188,44.0188,168345.0
2016-12-06 10:25:00,48.65,48.67,48.59,48.65,85984.0,44.0188,44.0369,43.9645,44.0188,85984.0
2016-12-06 10:30:00,48.65,48.69,48.62,48.66,114483.0,44.0188,44.055,43.9916,44.0278,114483.0
2016-12-06 10:35:00,48.66,48.74,48.57,48.57,93334.0,44.0278,44.1002,43.9464,43.9464,93334.0
2016-12-06 10:40:00,48.58,48.66,48.58,48.6,73002.0,43.9555,44.0278,43.9555,43.9736,73002.0
2016-12-06 10:45:00,48.59,48.65,48.53,48.57,113493.0,43.9645,44.0188,43.9102,43.9464,113493.0
2016-12-06 10:50:00,48.57,48.6,48.51,48.55,88870.0,43.9464,43.9736,43.8921,43.9283,88870.0
2016-12-06 10:55:00,48.55,48.59,48.5,48.56,72818.0,43.9283,43.9645,43.8831,43.9374,72818.0
2016-12-06 11:00:00,48.56,48.58,48.44,48.46,63002.0,43.9374,43.9555,43.8288,43.8469,63002.0
2016-12-06 11:05:00,48.45,48.5,48.43,48.46,66679.0,43.8378,43.8831,43.8197,43.8469,66679.0
2016-12-06 11:10:00,48.46,48.47,48.41,48.41,47432.0,43.8469,43.8559,43.8016,43.8016,47432.0
2016-12-06 11:15:00,48.41,48.44,48.36,48.41,82767.0,43.8016,43.8288,43.7564,43.8016,82767.0
2016-12-06 11:20:00,48.4,48.48,48.39,48.46,79381.0,43.7926,43.865,43.7835,43.8469,79381.0
2016-12-06 11:25:00,48.46,48.52,48.46,48.5,62316.0,43.8469,43.9012,43.8469,43.8831,62316.0
2016-12-06 11:30:00,48.51,48.53,48.49,48.52,57216.0,43.8921,43.9102,43.874,43.9012,57216.0
2016-12-06 11:35:00,48.51,48.53,48.48,48.52,75536.0,43.8921,43.9102,43.865,43.9012,75536.0
2016-12-06 11:40:00,48.51,48.65,48.51,48.63,67875.0,43.8921,44.0188,43.8921,44.0007,67875.0
2016-12-06 11:45:00,48.63,48.66,48.56,48.57,57281.0,44.0007,44.0278,43.9374,43.9464,57281.0
2016-12-06 11:50:00,48.58,48.61,48.56,48.56,36589.0,43.9555,43.9826,43.9374,43.9374,36589.0
2016-12-06 11:55:00,48.55,48.59,48.53,48.54,40524.0,43.9283,43.9645,43.9102,43.9193,40524.0
2016-12-06 12:00:00,48.54,48.63,48.53,48.62,54965.0,43.9193,44.0007,43.9102,43.9916,54965.0
2016-12-06 12:05:00,48.62,48.63,48.58,48.6,38841.0,43.9916,44.0007,43.9555,43.9736,38841.0
2016-12-06 12:10:00,48.59,48.62,48.59,48.6,39394.0,43.9645,43.9916,43.9645,43.9736,39394.0
2016-12-06 12:15:00,48.61,48.63,48.59,48.59,68919.0,43.9826,44.0007,43.9645,43.9645,68919.0
2016-12-06 12:20:00,48.6,48.66,48.59,48.63,85443.0,43.9736,44.0278,43.9645,44.0007,85443.0
2016-12-06 12:25:00,48.63,48.68,48.63,48.67,55858.0,44.0007,44.0459,44.0007,44.0369,55858.0
2016-12-06 12:30:00,48.68,48.71,48.67,48.68,99775.0,44.0459,44.0731,44.0369,44.0459,99775.0
2016-12-06 12:35:00,48.69,48.71,48.68,48.69,24811.0,44.055,44.0731,44.0459,44.055,24811.0
2016-12-06 12:40:00,48.69,48.7,48.66,48.7,45873.0,44.055,44.064,44.0278,44.064,45873.0
2016-12-06 12:45:00,48.7,48.77,48.69,48.75,63008.0,44.064,44.1274,44.055,44.1093,63008.0
2016-12-06 12:50:00,48.74,48.79,48.74,48.79,30899.0,44.1002,44.1455,44.1002,44.1455,30899.0
2016-12-06 12:55:00,48.79,48.86,48.78,48.85,102735.0,44.1455,44.2088,44.1364,44.1998,102735.0
2016-12-06 13:00:00,48.84,48.85,48.78,48.79,39545.0,44.1907,44.1998,44.1364,44.1455,39545.0
2016-12-06 13:05:00,48.79,48.82,48.79,48.8,37135.0,44.1455,44.1726,44.1455,44.1545,37135.0
2016-12-06 13:10:00,48.79,48.83,48.76,48.81,62928.0,44.1455,44.1817,44.1183,44.1636,62928.0
2016-12-06 13:15:00,48.81,48.87,48.8,48.81,59564.0,44.1636,44.2178,44.1545,44.1636,59564.0
2016-12-06 13:20:00,48.81,48.82,48.79,48.81,23310.0,44.1636,44.1726,44.1455,44.1636,23310.0
2016-12-06 13:25:00,48.82,48.85,48.8,48.83,60825.0,44.1726,44.1998,44.1545,44.1817,60825.0
2016-12-06 13:30:00,48.83,48.86,48.8,48.86,60286.0,44.1817,44.2088,44.1545,44.2088,60286.0
2016-12-06 13:35:00,48.86,48.87,48.82,48.83,66346.0,44.2088,44.2178,44.1726,44.1817,66346.0
2016-12-06 13:40:00,48.83,48.88,48.83,48.87,106226.0,44.1817,44.2269,44.1817,44.2178,106226.0
2016-12-06 13:45:00,48.87,49.0,48.86,48.95,143716.0,44.2178,44.3355,44.2088,44.2902,143716.0
2016-12-06 13:50:00,48.94,49.08,48.93,49.06,149787.0,44.2812,44.4079,44.2721,44.3898,149787.0
2016-12-06 13:55:00,49.05,49.13,49.04,49.09,124347.0,44.3807,44.4531,44.3717,44.4169,124347.0
2016-12-06 14:00:00,49.09,49.09,48.95,49.0,115921.0,44.4169,44.4169,44.2902,44.3355,115921.0
2016-12-06 14:05:00,49.0,49.0,48.91,48.92,66195.0,44.3355,44.3355,44.254,44.2631,66195.0
2016-12-06 14:10:00,48.91,48.96,48.89,48.93,62070.0,44.254,44.2993,44.2359,44.2721,62070.0
2016-12-06 14:15:00,48.93,48.98,48.93,48.96,61278.0,44.2721,44.3174,44.2721,44.2993,61278.0
2016-12-06 14:20:00,48.97,49.1,48.96,49.08,129825.0,44.3083,44.426,44.2993,44.4079,129825.0
2016-12-06 14:25:00,49.09,49.12,49.03,49.11,72124.0,44.4169,44.4441,44.3626,44.435,72124.0
2016-12-06 14:30:00,49.12,49.18,49.1,49.18,130455.0,44.4441,44.4983,44.426,44.4983,130455.0
2016-12-06 14:35:00,49.17,49.25,49.17,49.23,141650.0,44.4893,44.5617,44.4893,44.5436,141650.0
2016-12-06 14:40:00,49.23,49.28,49.22,49.25,86712.0,44.5436,44.5888,44.5345,44.5617,86712.0
2016-12-06 14:45:00,49.24,49.24,49.15,49.19,67847.0,44.5526,44.5526,44.4712,44.5074,67847.0
2016-12-06 14:50:00,49.2,49.23,49.17,49.22,80611.0,44.5164,44.5436,44.4893,44.5345,80611.0
2016-12-06 14:55:00,49.22,49.25,49.2,49.23,62952.0,44.5345,44.5617,44.5164,44.5436,62952.0
2016-12-06 15:00:00,49.23,49.29,49.2,49.23,82777.0,44.5436,44.5979,44.5164,44.5436,82777.0
2016-12-06 15:05:00,49.22,49.23,49.18,49.19,53888.0,44.5345,44.5436,44.4983,44.5074,53888.0
2016-12-06 15:10:00,49.19,49.2,49.17,49.2,53400.0,44.5074,44.5164,44.4893,44.5164,53400.0
2016-12-06 15:15:00,49.19,49.22,49.18,49.19,46355.0,44.5074,44.5345,44.4983,44.5074,46355.0
2016-12-06 15:20:00,49.2,49.32,49.19,49.3,109295.0,44.5164,44.625,44.5074,44.6069,109295.0
2016-12-06 15:25:00,49.3,49.3,49.22,49.27,99117.0,44.6069,44.6069,44.5345,44.5798,99117.0
2016-12-06 15:30:00,49.27,49.35,49.26,49.34,171847.0,44.5798,44.6522,44.5707,44.6431,171847.0
2016-12-06 15:35:00,49.34,49.4,49.32,49.36,211088.0,44.6431,44.6974,44.625,44.6612,211088.0
2016-12-06 15:40:00,49.36,49.36,49.31,49.35,149902.0,44.6612,44.6612,44.616,44.6522,149902.0
2016-12-06 15:45:00,49.35,49.48,49.33,49.48,291880.0,44.6522,44.7698,44.6341,44.7698,291880.0
2016-12-06 15:50:00,49.47,49.48,49.43,49.47,374642.0,44.7607,44.7698,44.7245,44.7607,374642.0
2016-12-06 15:55:00,49.47,49.49,49.42,49.44,370470.0,44.7607,44.7788,44.7155,44.7336,370470.0
2016-12-07 09:30:00,49.44,49.64,49.18,49.44,284889.0,44.7336,44.9146,44.4983,44.7336,284889.0
2016-12-07 09:35:00,49.47,49.56,49.4,49.51,125758.0,44.7607,44.8422,44.6974,44.7969,125758.0
2016-12-07 09:40:00,49.52,49.62,49.48,49.54,113011.0,44.806,44.8965,44.7698,44.8241,113011.0
2016-12-07 09:45:00,49.53,49.55,49.41,49.48,80299.0,44.815,44.8331,44.7064,44.7698,80299.0
2016-12-07 09:50:00,49.47,49.49,49.36,49.41,43374.0,44.7607,44.7788,44.6612,44.7064,43374.0
2016-12-07 09:55:00,49.41,49.42,49.25,49.34,101130.0,44.7064,44.7155,44.5617,44.6431,101130.0
2016-12-07 10:00:00,49.35,49.53,49.34,49.5,138629.0,44.6522,44.815,44.6431,44.7879,138629.0
2016-12-07 10:05:00,49.51,49.54,49.44,49.46,51104.0,44.7969,44.8241,44.7336,44.7517,51104.0
2016-12-07 10:10:00,49.46,49.46,49.31,49.37,67057.0,44.7517,44.7517,44.616,44.6703,67057.0
2016-12-07 10:15:00,49.36,49.48,49.35,49.45,48429.0,44.6612,44.7698,44.6522,44.7426,48429.0
2016-12-07 10:20:00,49.44,49.5,49.41,49.5,32396.0,44.7336,44.7879,44.7064,44.7879,32396.0
2016-12-07 10:25:00,49.49,49.69,49.49,49.68,123832.0,44.7788,44.9598,44.7788,44.9507,123832.0
2016-12-07 10:30:00,49.68,49.75,49.65,49.74,67499.0,44.9507,45.0141,44.9236,45.005,67499.0
2016-12-07 10:35:00,49.73,49.86,49.7,49.75,190704.0,44.996,45.1136,44.9688,45.0141,190704.0
2016-12-07 10:40:00,49.76,49.86,49.7,49.77,102768.0,45.0231,45.1136,44.9688,45.0322,102768.0
2016-12-07 10:45:00,49.76,49.82,49.73,49.79,110901.0,45.0231,45.0774,44.996,45.0503,110901.0
2016-12-07 10:50:00,49.79,49.8,49.69,49.69,46928.0,45.0503,45.0593,44.9598,44.9598,46928.0
2016-12-07 10:55:00,49.69,49.73,49.64,49.66,46964.0,44.9598,44.996,44.9146,44.9326,46964.0
2016-12-07 11:00:00,49.67,49.74,49.65,49.73,75133.0,44.9417,45.005,44.9236,44.996,75133.0
2016-12-07 11:05:00,49.73,49.74,49.66,49.66,40170.0,44.996,45.005,44.9326,44.9326,40170.0
2016-12-07 11:10:00,49.66,49.67,49.61,49.63,46555.0,44.9326,44.9417,44.8874,44.9055,46555.0
2016-12-07 11:15:00,49.63,49.72,49.63,49.72,107132.0,44.9055,44.9869,44.9055,44.9869,107132.0
2016-12-07 11:20:00,49.72,49.79,49.69,49.71,106993.0,44.9869,45.0503,44.9598,44.9779,106993.0
2016-12-07 11:25:00,49.71,49.8,49.71,49.76,64952.0,44.9779,45.0593,44.9779,45.0231,64952.0
2016-12-07 11:30:00,49.76,49.82,49.76,49.77,65723.0,45.0231,45.0774,45.0231,45.0322,65723.0
2016-12-07 11:35:00,49.77,49.88,49.77,49.88,31874.0,45.0322,45.1317,45.0322,45.1317,31874.0
2016-12-07 11:40:00,49.87,49.89,49.81,49.82,76993.0,45.1227,45.1408,45.0684,45.0774,76993.0
2016-12-07 11:45:00,49.81,49.81,49.76,49.81,57442.0,45.0684,45.0684,45.0231,45.0684,57442.0
2016-12-07 11:50:00,49.8,49.87,49.8,49.85,68689.0,45.0593,45.1227,45.0593,45.1046,68689.0
2016-12-07 11:55:00,49.85,49.88,49.84,49.86,48911.0,45.1046,45.1317,45.0955,45.1136,48911.0
2016-12-07 12:00:00,49.86,49.87,49.78,49.79,53907.0,45.1136,45.1227,45.0412,45.0503,53907.0
2016-12-07 12:05:00,49.78,49.86,49.77,49.84,45926.0,45.0412,45.1136,45.0322,45.0955,45926.0
2016-12-07 12:10:00,49.84,49.91,49.82,49.89,78917.0,45.0955,45.1588,45.0774,45.1408,78917.0
2016-12-07 12:15:00,49.9,49.95,49.89,49.93,79955.0,45.1498,45.195,45.1408,45.1769,79955.0
2016-12-07 12:20:00,49.94,50.0,49.92,50.0,182444.0,45.186,45.2403,45.1679,45.2403,182444.0
2016-12-07 12:25:00,49.99,50.1,49.99,50.01,355330.0,45.2312,45.3308,45.2312,45.2493,355330.0
2016-12-07 12:30:00,50.01,50.05,50.0,50.05,43975.0,45.2493,45.2855,45.2403,45.2855,43975.0
2016-12-07 12:35:00,50.04,50.05,50.01,50.03,44585.0,45.2765,45.2855,45.2493,45.2674,44585.0
2016-12-07 12:40:00,50.03,50.09,50.03,50.08,65135.0,45.2674,45.3217,45.2674,45.3127,65135.0
2016-12-07 12:45:00,50.07,50.1,50.04,50.08,46692.0,45.3036,45.3308,45.2765,45.3127,46692.0
2016-12-07 12:50:00,50.08,50.11,50.06,50.09,50490.0,45.3127,45.3398,45.2946,45.3217,50490.0
2016-12-07 12:55:00,50.09,50.17,50.07,50.16,52426.0,45.3217,45.3941,45.3036,45.385,52426.0
2016-12-07 13:00:00,50.16,50.17,50.1,50.15,69557.0,45.385,45.3941,45.3308,45.376,69557.0
2016-12-07 13:05:00,50.15,50.24,50.15,50.2,73947.0,45.376,45.4574,45.376,45.4212,73947.0
2016-12-07 13:10:00,50.21,50.28,50.2,50.27,104942.0,45.4303,45.4936,45.4212,45.4846,104942.0
2016-12-07 13:15:00,50.28,50.37,50.27,50.36,127888.0,45.4936,45.5751,45.4846,45.566,127888.0
2016-12-07 13:20:00,50.37,50.44,50.34,50.44,143877.0,45.5751,45.6384,45.5479,45.6384,143877.0
2016-12-07 13:25:00,50.44,50.49,50.43,50.47,114388.0,45.6384,45.6836,45.6293,45.6655,114388.0
2016-12-07 13:30:00,50.46,50.53,50.45,50.51,173344.0,45.6565,45.7198,45.6474,45.7017,173344.0
2016-12-07 13:35:00,50.51,50.53,50.49,50.52,151210.0,45.7017,45.7198,45.6836,45.7108,151210.0
2016-12-07 13:40:00,50.51,50.56,50.48,50.54,265873.0,45.7017,45.747,45.6746,45.7289,265873.0
2016-12-07 13:45:00,50.54,50.59,50.51,50.57,86917.0,45.7289,45.7741,45.7017,45.756,86917.0
2016-12-07 13:50:00,50.57,50.65,50.52,50.63,81479.0,45.756,45.8284,45.7108,45.8103,81479.0
2016-12-07 13:55:00,50.62,50.78,50.61,50.78,146149.0,45.8013,45.946,45.7922,45.946,146149.0
2016-12-07 14:00:00,50.77,50.78,50.71,50.71,92621.0,45.937,45.946,45.8827,45.8827,92621.0
2016-12-07 14:05:00,50.71,50.74,50.65,50.67,101577.0,45.8827,45.9098,45.8284,45.8465,101577.0
2016-12-07 14:10:00,50.68,50.74,50.67,50.72,60929.0,45.8555,45.9098,45.8465,45.8917,60929.0
2016-12-07 14:15:00,50.72,50.82,50.69,50.82,116012.0,45.8917,45.9822,45.8646,45.9822,116012.0
2016-12-07 14:20:00,50.83,50.86,50.8,50.85,146029.0,45.9913,46.0184,45.9641,46.0094,146029.0
2016-12-07 14:25:00,50.85,50.88,50.81,50.85,135392.0,46.0094,46.0365,45.9732,46.0094,135392.0
2016-12-07 14:30:00,50.85,50.88,50.84,50.87,60549.0,46.0094,46.0365,46.0003,46.0275,60549.0
2016-12-07 14:35:00,50.88,50.9,50.81,50.84,74816.0,46.0365,46.0546,45.9732,46.0003,74816.0
2016-12-07 14:40:00,50.84,50.86,50.81,50.83,80050.0,46.0003,46.0184,45.9732,45.9913,80050.0
2016-12-07 14:45:00,50.82,50.87,50.82,50.87,93257.0,45.9822,46.0275,45.9822,46.0275,93257.0
2016-12-07 14:50:00,50.86,50.91,50.85,50.87,195607.0,46.0184,46.0637,46.0094,46.0275,195607.0
2016-12-07 14:55:00,50.87,50.91,50.84,50.89,130269.0,46.0275,46.0637,46.0003,46.0456,130269.0
2016-12-07 15:00:00,50.89,50.91,50.85,50.89,111889.0,46.0456,46.0637,46.0094,46.0456,111889.0
2016-12-07 15:05:00,50.89,50.95,50.88,50.95,75319.0,46.0456,46.0998,46.0365,46.0998,75319.0
2016-12-07 15:10:00,50.95,50.97,50.94,50.96,109906.0,46.0998,46.1179,46.0908,46.1089,109906.0
2016-12-07 15:15:00,50.97,51.05,50.96,51.02,226839.0,46.1179,46.1903,46.1089,46.1632,226839.0
2016-12-07 15:20:00,51.02,51.1,50.98,51.05,142050.0,46.1632,46.2356,46.127,46.1903,142050.0
2016-12-07 15:25:00,51.05,51.22,51.05,51.15,169396.0,46.1903,46.3441,46.1903,46.2808,169396.0
2016-12-07 15:30:00,51.16,51.3,51.13,51.28,226009.0,46.2899,46.4165,46.2627,46.3984,226009.0
2016-12-07 15:35:00,51.29,51.33,51.26,51.28,209538.0,46.4075,46.4437,46.3803,46.3984,209538.0
2016-12-07 15:40:00,51.28,51.3,51.25,51.27,160353.0,46.3984,46.4165,46.3713,46.3894,160353.0
2016-12-07 15:45:00,51.26,51.27,51.1,51.13,346978.0,46.3803,46.3894,46.2356,46.2627,346978.0
2016-12-07 15:50:00,51.13,51.14,51.03,51.04,291187.0,46.2627,46.2718,46.1722,46.1813,291187.0
2016-12-07 15:55:00,51.04,51.1,51.03,51.09,622025.0,46.1813,46.2356,46.1722,46.2265,622025.0
2016-12-08 09:30:00,51.1,51.14,50.7,50.81,329547.0,46.2356,46.2718,45.8736,45.9732,329547.0
2016-12-08 09:35:00,50.81,51.08,50.79,50.89,165755.0,45.9732,46.2175,45.9551,46.0456,165755.0
2016-12-08 09:40:00,50.88,50.95,50.76,50.83,104728.0,46.0365,46.0998,45.9279,45.9913,104728.0
2016-12-08 09:45:00,50.83,50.83,50.65,50.66,80838.0,45.9913,45.9913,45.8284,45.8375,80838.0
2016-12-08 09:50:00,50.66,50.75,50.63,50.73,73238.0,45.8375,45.9189,45.8103,45.9008,73238.0
2016-12-08 09:55:00,50.7,50.72,50.64,50.68,97928.0,45.8736,45.8917,45.8194,45.8555,97928.0
2016-12-08 10:00:00,50.69,50.7,50.54,50.65,109217.0,45.8646,45.8736,45.7289,45.8284,109217.0
2016-12-08 10:05:00,50.64,50.78,50.64,50.73,67611.0,45.8194,45.946,45.8194,45.9008,67611.0
2016-12-08 10:10:00,50.73,50.74,50.63,50.67,44700.0,45.9008,45.9098,45.8103,45.8465,44700.0
2016-12-08 10:15:00,50.67,50.75,50.67,50.74,78791.0,45.8465,45.9189,45.8465,45.9098,78791.0
2016-12-08 10:20:00,50.73,50.82,50.73,50.78,96605.0,45.9008,45.9822,45.9008,45.946,96605.0
2016-12-08 10:25:00,50.77,50.79,50.74,50.78,64588.0,45.937,45.9551,45.9098,45.946,64588.0
2016-12-08 10:30:00,50.78,50.87,50.77,50.83,75650.0,45.946,46.0275,45.937,45.9913,75650.0
2016-12-08 10:35:00,50.83,50.91,50.81,50.9,49268.0,45.9913,46.0637,45.9732,46.0546,49268.0
2016-12-08 10:40:00,50.89,50.99,50.88,50.97,38754.0,46.0456,46.136,46.0365,46.1179,38754.0
2016-12-08 10:45:00,50.97,50.97,50.89,50.91,49374.0,46.1179,46.1179,46.0456,46.0637,49374.0
2016-12-08 10:50:00,50.91,50.93,50.88,50.93,42668.0,46.0637,46.0817,46.0365,46.0817,42668.0
2016-12-08 10:55:00,50.92,50.98,50.92,50.95,55449.0,46.0727,46.127,46.0727,46.0998,55449.0
2016-12-08 11:00:00,50.94,50.99,50.93,50.98,51727.0,46.0908,46.136,46.0817,46.127,51727.0
2016-12-08 11:05:00,50.97,51.05,50.96,51.01,83503.0,46.1179,46.1903,46.1089,46.1541,83503.0
2016-12-08 11:10:00,51.0,51.04,50.99,51.02,61141.0,46.1451,46.1813,46.136,46.1632,61141.0
2016-12-08 11:15:00,51.02,51.1,51.0,51.04,87462.0,46.1632,46.2356,46.1451,46.1813,87462.0
2016-12-08 11:20:00,51.04,51.09,51.04,51.04,86327.0,46.1813,46.2265,46.1813,46.1813,86327.0
2016-12-08 11:25:00,51.05,51.09,50.99,51.05,364413.0,46.1903,46.2265,46.136,46.1903,364413.0
2016-12-08 11:30:00,51.05,51.1,51.05,51.1,85011.0,46.1903,46.2356,46.1903,46.2356,85011.0
2016-12-08 11:35:00,51.1,51.12,51.02,51.02,156084.0,46.2356,46.2537,46.1632,46.1632,156084.0
2016-12-08 11:40:00,51.03,51.14,51.01,51.13,91851.0,46.1722,46.2718,46.1541,46.2627,91851.0
2016-12-08 11:45:00,51.13,51.24,51.11,51.21,114091.0,46.2627,46.3622,46.2446,46.3351,114091.0
2016-12-08 11:50:00,51.21,51.24,51.17,51.2,89069.0,46.3351,46.3622,46.2989,46.326,89069.0
2016-12-08 11:55:00,51.19,51.31,51.18,51.3,120964.0,46.317,46.4256,46.308,46.4165,120964.0
2016-12-08 12:00:00,51.31,51.44,51.3,51.37,153989.0,46.4256,46.5432,46.4165,46.4799,153989.0
2016-12-08 12:05:00,51.37,51.41,51.35,51.41,67166.0,46.4799,46.5161,46.4618,46.5161,67166.0
2016-12-08 12:10:00,51.4,51.45,51.31,51.38,74950.0,46.507,46.5522,46.4256,46.4889,74950.0
2016-12-08 12:15:00,51.38,51.45,51.36,51.45,69920.0,46.4889,46.5522,46.4708,46.5522,69920.0
2016-12-08 12:20:00,51.45,51.61,51.44,51.53,104861.0,46.5522,46.697,46.5432,46.6246,104861.0
2016-12-08 12:25:00,51.52,51.56,51.5,51.52,64122.0,46.6156,46.6518,46.5975,46.6156,64122.0
2016-12-08 12:30:00,51.52,51.61,51.5,51.6,97448.0,46.6156,46.697,46.5975,46.688,97448.0
2016-12-08 12:35:00,51.6,51.62,51.55,51.57,78686.0,46.688,46.7061,46.6427,46.6608,78686.0
2016-12-08 12:40:00,51.57,51.66,51.56,51.65,50627.0,46.6608,46.7423,46.6518,46.7332,50627.0
2016-12-08 12:45:00,51.65,51.75,51.63,51.73,113041.0,46.7332,46.8237,46.7151,46.8056,113041.0
2016-12-08 12:50:00,51.72,51.72,51.6,51.63,61456.0,46.7965,46.7965,46.688,46.7151,61456.0
2016-12-08 12:55:00,51.62,51.69,51.62,51.68,52089.0,46.7061,46.7694,46.7061,46.7604,52089.0
2016-12-08 13:00:00,51.68,51.77,51.68,51.76,77143.0,46.7604,46.8418,46.7604,46.8327,77143.0
2016-12-08 13:05:00,51.77,51.81,51.7,51.75,92511.0,46.8418,46.878,46.7784,46.8237,92511.0
2016-12-08 13:10:00,51.74,51.89,51.74,51.87,82291.0,46.8146,46.9504,46.8146,46.9323,82291.0
2016-12-08 13:15:00,51.87,51.88,51.79,51.83,62867.0,46.9323,46.9413,46.8599,46.8961,62867.0
2016-12-08 13:20:00,51.83,51.87,51.78,51.84,67102.0,46.8961,46.9323,46.8508,46.9051,67102.0
2016-12-08 13:25:00,51.83,51.85,51.8,51.83,55296.0,46.8961,46.9142,46.8689,46.8961,55296.0
2016-12-08 13:30:00,51.82,51.87,51.81,51.85,51568.0,46.887,46.9323,46.878,46.9142,51568.0
2016-12-08 13:35:00,51.85,51.9,51.81,51.83,92093.0,46.9142,46.9594,46.878,46.8961,92093.0
2016-12-08 13:40:00,51.86,51.86,51.77,51.81,74860.0,46.9232,46.9232,46.8418,46.878,74860.0
2016-12-08 13:45:00,51.8,51.86,51.8,51.85,63447.0,46.8689,46.9232,46.8689,46.9142,63447.0
2016-12-08 13:50:00,51.84,51.86,51.77,51.83,72714.0,46.9051,46.9232,46.8418,46.8961,72714.0
2016-12-08 13:55:00,51.82,51.89,51.81,51.85,62055.0,46.887,46.9504,46.878,46.9142,62055.0
2016-12-08 14:00:00,51.86,51.89,51.84,51.87,142887.0,46.9232,46.9504,46.9051,46.9323,142887.0
2016-12-08 14:05:00,51.87,51.92,51.85,51.9,111347.0,46.9323,46.9775,46.9142,46.9594,111347.0
2016-12-08 14:10:00,51.9,51.9,51.8,51.8,99010.0,46.9594,46.9594,46.8689,46.8689,99010.0
2016-12-08 14:15:00,51.8,51.81,51.6,51.65,210682.0,46.8689,46.878,46.688,46.7332,210682.0
2016-12-08 14:20:00,51.65,51.71,51.64,51.69,115501.0,46.7332,46.7875,46.7242,46.7694,115501.0
2016-12-08 14:25:00,51.68,51.81,51.66,51.8,97964.0,46.7604,46.878,46.7423,46.8689,97964.0
2016-12-08 14:30:00,51.8,51.84,51.69,51.72,117105.0,46.8689,46.9051,46.7694,46.7965,117105.0
2016-12-08 14:35:00,51.72,51.75,51.65,51.66,209848.0,46.7965,46.8237,46.7332,46.7423,209848.0
2016-12-08 14:40:00,51.65,51.65,51.56,51.6,102751.0,46.7332,46.7332,46.6518,46.688,102751.0
2016-12-08 14:45:00,51.59,51.6,51.5,51.5,148188.0,46.6789,46.688,46.5975,46.5975,148188.0
2016-12-08 14:50:00,51.51,51.61,51.5,51.6,78682.0,46.6065,46.697,46.5975,46.688,78682.0
2016-12-08 14:55:00,51.6,51.66,51.59,51.65,75079.0,46.688,46.7423,46.6789,46.7332,75079.0
2016-12-08 15:00:00,51.66,51.7,51.64,51.7,109997.0,46.7423,46.7784,46.7242,46.7784,109997.0
2016-12-08 15:05:00,51.69,51.71,51.64,51.69,62133.0,46.7694,46.7875,46.7242,46.7694,62133.0
2016-12-08 15:10:00,51.68,51.73,51.68,51.72,73168.0,46.7604,46.8056,46.7604,46.7965,73168.0
2016-12-08 15:15:00,51.72,51.73,51.62,51.63,92221.0,46.7965,46.8056,46.7061,46.7151,92221.0
2016-12-08 15:20:00,51.62,51.62,51.52,51.53,124376.0,46.7061,46.7061,46.6156,46.6246,124376.0
2016-12-08 15:25:00,51.53,51.53,51.37,51.37,211178.0,46.6246,46.6246,46.4799,46.4799,211178.0
2016-12-08 15:30:00,51.37,51.45,51.35,51.4,214899.0,46.4799,46.5522,46.4618,46.507,214899.0
2016-12-08 15:35:00,51.4,51.42,51.36,51.41,174220.0,46.507,46.5251,46.4708,46.5161,174220.0
2016-12-08 15:40:00,51.41,51.5,51.4,51.44,172170.0,46.5161,46.5975,46.507,46.5432,172170.0
2016-12-08 15:45:00,51.44,51.48,51.36,51.36,210981.0,46.5432,46.5794,46.4708,46.4708,210981.0
2016-12-08 15:50:00,51.36,51.42,51.36,51.4,171026.0,46.4708,46.5251,46.4708,46.507,171026.0
2016-12-08 15:55:00,51.39,51.4,51.33,51.36,453263.0,46.498,46.507,46.4437,46.4708,453263.0
2016-12-09 09:30:00,52.0,52.69,51.86,52.62,568579.0,47.0499,47.6742,46.9232,47.6109,568579.0
2016-12-09 09:35:00,52.64,52.69,52.11,52.29,252294.0,47.629,47.6742,47.1494,47.3123,252294.0
2016-12-09 09:40:00,52.29,52.49,52.26,52.46,225958.0,47.3123,47.4932,47.2851,47.4661,225958.0
2016-12-09 09:45:00,52.47,52.6,52.39,52.53,210073.0,47.4751,47.5928,47.4028,47.5294,210073.0
2016-12-09 09:50:00,52.53,52.75,52.45,52.72,263856.0,47.5294,47.7285,47.4571,47.7014,263856.0
2016-12-09 09:55:00,52.71,52.76,52.4,52.47,269431.0,47.6923,47.7375,47.4118,47.4751,269431.0
2016-12-09 10:00:00,52.48,52.5,52.09,52.14,185201.0,47.4842,47.5023,47.1313,47.1766,185201.0
2016-12-09 10:05:00,52.15,52.18,52.06,52.16,114304.0,47.1856,47.2128,47.1042,47.1947,114304.0
2016-12-09 10:10:00,52.16,52.18,51.72,51.78,215276.0,47.1947,47.2128,46.7965,46.8508,215276.0
2016-12-09 10:15:00,51.78,51.88,51.63,51.79,216262.0,46.8508,46.9413,46.7151,46.8599,216262.0
2016-12-09 10:20:00,51.79,51.89,51.54,51.62,153912.0,46.8599,46.9504,46.6337,46.7061,153912.0
2016-12-09 10:25:00,51.62,51.67,51.49,51.54,117924.0,46.7061,46.7513,46.5884,46.6337,117924.0
2016-12-09 10:30:00,51.54,51.61,51.42,51.45,132075.0,46.6337,46.697,46.5251,46.5522,132075.0
2016-12-09 10:35:00,51.45,51.48,51.31,51.46,163701.0,46.5522,46.5794,46.4256,46.5613,163701.0
2016-12-09 10:40:00,51.46,51.57,51.37,51.5,93175.0,46.5613,46.6608,46.4799,46.5975,93175.0
2016-12-09 10:45:00,51.5,51.54,51.41,51.47,116312.0,46.5975,46.6337,46.5161,46.5703,116312.0
2016-12-09 10:50:00,51.48,51.58,51.46,51.52,81052.0,46.5794,46.6699,46.5613,46.6156,81052.0
2016-12-09 10:55:00,51.52,51.53,51.26,51.26,127299.0,46.6156,46.6246,46.3803,46.3803,127299.0
2016-12-09 11:00:00,51.27,51.52,51.26,51.37,114719.0,46.3894,46.6156,46.3803,46.4799,114719.0
2016-12-09 11:05:00,51.36,51.42,51.34,51.42,60109.0,46.4708,46.5251,46.4527,46.5251,60109.0
2016-12-09 11:10:00,51.42,51.49,51.38,51.41,67571.0,46.5251,46.5884,46.4889,46.5161,67571.0
2016-12-09 11:15:00,51.41,51.53,51.37,51.53,55881.0,46.5161,46.6246,46.4799,46.6246,55881.0
2016-12-09 11:20:00,51.54,51.57,51.52,51.53,72884.0,46.6337,46.6608,46.6156,46.6246,72884.0
2016-12-09 11:25:00,51.53,51.57,51.44,51.48,111561.0,46.6246,46.6608,46.5432,46.5794,111561.0
2016-12-09 11:30:00,51.48,51.49,51.41,51.42,61383.0,46.5794,46.5884,46.5161,46.5251,61383.0
2016-12-09 11:35:00,51.41,51.49,51.41,51.48,66450.0,46.5161,46.5884,46.5161,46.5794,66450.0
2016-12-09 11:40:00,51.47,51.48,51.43,51.44,69085.0,46.5703,46.5794,46.5342,46.5432,69085.0
2016-12-09 11:45:00,51.43,51.48,51.41,51.46,72124.0,46.5342,46.5794,46.5161,46.5613,72124.0
2016-12-09 11:50:00,51.47,51.5,51.46,51.49,32683.0,46.5703,46.5975,46.5613,46.5884,32683.0
2016-12-09 11:55:00,51.49,51.5,51.41,51.44,56323.0,46.5884,46.5975,46.5161,46.5432,56323.0
2016-12-09 12:00:00,51.45,51.47,51.4,51.44,43577.0,46.5522,46.5703,46.507,46.5432,43577.0
2016-12-09 12:05:00,51.44,51.45,51.38,51.41,52826.0,46.5432,46.5522,46.4889,46.5161,52826.0
2016-12-09 12:10:00,51.42,51.44,51.36,51.4,40636.0,46.5251,46.5432,46.4708,46.507,40636.0
2016-12-09 12:15:00,51.4,51.4,51.34,51.36,58877.0,46.507,46.507,46.4527,46.4708,58877.0
2016-12-09 12:20:00,51.36,51.45,51.36,51.44,59536.0,46.4708,46.5522,46.4708,46.5432,59536.0
2016-12-09 12:25:00,51.43,51.47,51.42,51.46,35050.0,46.5342,46.5703,46.5251,46.5613,35050.0
2016-12-09 12:30:00,51.47,51.49,51.42,51.48,53817.0,46.5703,46.5884,46.5251,46.5794,53817.0
2016-12-09 12:35:00,51.48,51.5,51.46,51.5,32933.0,46.5794,46.5975,46.5613,46.5975,32933.0
2016-12-09 12:40:00,51.5,51.51,51.45,51.51,30757.0,46.5975,46.6065,46.5522,46.6065,30757.0
2016-12-09 12:45:00,51.5,51.58,51.47,51.57,60341.0,46.5975,46.6699,46.5703,46.6608,60341.0
2016-12-09 12:50:00,51.57,51.63,51.56,51.6,91155.0,46.6608,46.7151,46.6518,46.688,91155.0
2016-12-09 12:55:00,51.59,51.6,51.55,51.56,61334.0,46.6789,46.688,46.6427,46.6518,61334.0
2016-12-09 13:00:00,51.56,51.57,51.49,51.51,64620.0,46.6518,46.6608,46.5884,46.6065,64620.0
2016-12-09 13:05:00,51.51,51.52,51.41,51.47,63817.0,46.6065,46.6156,46.5161,46.5703,63817.0
2016-12-09 13:10:00,51.48,51.5,51.45,51.49,39394.0,46.5794,46.5975,46.5522,46.5884,39394.0
2016-12-09 13:15:00,51.5,51.51,51.45,51.46,36192.0,46.5975,46.6065,46.5522,46.5613,36192.0
2016-12-09 13:20:00,51.46,51.5,51.45,51.49,28424.0,46.5613,46.5975,46.5522,46.5884,28424.0
2016-12-09 13:25:00,51.48,51.54,51.48,51.53,49570.0,46.5794,46.6337,46.5794,46.6246,49570.0
2016-12-09 13:30:00,51.53,51.53,51.49,51.5,27181.0,46.6246,46.6246,46.5884,46.5975,27181.0
2016-12-09 13:35:00,51.49,51.53,51.47,51.52,40495.0,46.5884,46.6246,46.5703,46.6156,40495.0
2016-12-09 13:40:00,51.51,51.55,51.49,51.54,46662.0,46.6065,46.6427,46.5884,46.6337,46662.0
2016-12-09 13:45:00,51.54,51.6,51.54,51.6,39834.0,46.6337,46.688,46.6337,46.688,39834.0
2016-12-09 13:50:00,51.6,51.62,51.56,51.62,66240.0,46.688,46.7061,46.6518,46.7061,66240.0
2016-12-09 13:55:00,51.62,51.66,51.56,51.59,78342.0,46.7061,46.7423,46.6518,46.6789,78342.0
2016-12-09 14:00:00,51.59,51.64,51.56,51.57,32695.0,46.6789,46.7242,46.6518,46.6608,32695.0
2016-12-09 14:05:00,51.56,51.57,51.54,51.55,42431.0,46.6518,46.6608,46.6337,46.6427,42431.0
2016-12-09 14:10:00,51.55,51.57,51.52,51.55,30707.0,46.6427,46.6608,46.6156,46.6427,30707.0
2016-12-09 14:15:00,51.55,51.6,51.53,51.58,70357.0,46.6427,46.688,46.6246,46.6699,70357.0
2016-12-09 14:20:00,51.58,51.59,51.56,51.59,29240.0,46.6699,46.6789,46.6518,46.6789,29240.0
2016-12-09 14:25:00,51.59,51.61,51.55,51.59,95645.0,46.6789,46.697,46.6427,46.6789,95645.0
2016-12-09 14:30:00,51.58,51.6,51.57,51.59,41846.0,46.6699,46.688,46.6608,46.6789,41846.0
2016-12-09 14:35:00,51.59,51.62,51.57,51.62,83788.0,46.6789,46.7061,46.6608,46.7061,83788.0
2016-12-09 14:40:00,51.61,51.74,51.61,51.71,79881.0,46.697,46.8146,46.697,46.7875,79881.0
2016-12-09 14:45:00,51.71,51.72,51.6,51.65,62025.0,46.7875,46.7965,46.688,46.7332,62025.0
2016-12-09 14:50:00,51.65,51.67,51.61,51.66,37514.0,46.7332,46.7513,46.697,46.7423,37514.0
2016-12-09 14:55:00,51.66,51.69,51.6,51.69,61087.0,46.7423,46.7694,46.688,46.7694,61087.0
2016-12-09 15:00:00,51.69,51.78,51.66,51.78,131003.0,46.7694,46.8508,46.7423,46.8508,131003.0
2016-12-09 15:05:00,51.79,51.8,51.72,51.72,60248.0,46.8599,46.8689,46.7965,46.7965,60248.0
2016-12-09 15:10:00,51.72,51.77,51.7,51.73,61603.0,46.7965,46.8418,46.7784,46.8056,61603.0
2016-12-09 15:15:00,51.73,51.82,51.73,51.81,73123.0,46.8056,46.887,46.8056,46.878,73123.0
2016-12-09 15:20:00,51.81,51.85,51.8,51.81,56585.0,46.878,46.9142,46.8689,46.878,56585.0
2016-12-09 15:25:00,51.81,51.82,51.76,51.77,68867.0,46.878,46.887,46.8327,46.8418,68867.0
2016-12-09 15:30:00,51.76,51.79,51.7,51.77,90727.0,46.8327,46.8599,46.7784,46.8418,90727.0
2016-12-09 15:35:00,51.77,51.77,51.67,51.72,112376.0,46.8418,46.8418,46.7513,46.7965,112376.0
2016-12-09 15:40:00,51.72,51.75,51.71,51.73,69468.0,46.7965,46.8237,46.7875,46.8056,69468.0
2016-12-09 15:45:00,51.73,51.75,51.68,51.72,129377.0,46.8056,46.8237,46.7604,46.7965,129377.0
2016-12-09 15:50:00,51.72,51.82,51.72,51.8,247874.0,46.7965,46.887,46.7965,46.8689,247874.0
2016-12-09 15:55:00,51.79,51.81,51.73,51.79,360124.0,46.8599,46.878,46.8056,46.8599,360124.0
2016-12-12 09:30:00,51.03,51.13,50.79,50.9,317342.0,46.1722,46.2627,45.9551,46.0546,317342.0
2016-12-12 09:35:00,50.89,51.34,50.85,51.2,135996.0,46.0456,46.4527,46.0094,46.326,135996.0
2016-12-12 09:40:00,51.21,51.34,50.99,51.06,68846.0,46.3351,46.4527,46.136,46.1994,68846.0
2016-12-12 09:45:00,51.01,51.09,50.96,51.07,72797.0,46.1541,46.2265,46.1089,46.2084,72797.0
2016-12-12 09:50:00,51.08,51.23,51.04,51.1,56693.0,46.2175,46.3532,46.1813,46.2356,56693.0
2016-12-12 09:55:00,51.09,51.14,50.97,50.97,74018.0,46.2265,46.2718,46.1179,46.1179,74018.0
2016-12-12 10:00:00,50.98,51.02,50.81,50.88,82906.0,46.127,46.1632,45.9732,46.0365,82906.0
2016-12-12 10:05:00,50.89,50.9,50.68,50.7,99604.0,46.0456,46.0546,45.8555,45.8736,99604.0
2016-12-12 10:10:00,50.7,50.75,50.62,50.69,148129.0,45.8736,45.9189,45.8013,45.8646,148129.0
2016-12-12 10:15:00,50.68,50.7,50.58,50.63,91392.0,45.8555,45.8736,45.7651,45.8103,91392.0
2016-12-12 10:20:00,50.62,50.67,50.59,50.64,74039.0,45.8013,45.8465,45.7741,45.8194,74039.0
2016-12-12 10:25:00,50.64,50.65,50.34,50.34,113712.0,45.8194,45.8284,45.5479,45.5479,113712.0
2016-12-12 10:30:00,50.34,50.4,50.16,50.34,202189.0,45.5479,45.6022,45.385,45.5479,202189.0
2016-12-12 10:35:00,50.35,50.62,50.34,50.57,101034.0,45.557,45.8013,45.5479,45.756,101034.0
2016-12-12 10:40:00,50.56,50.6,50.48,50.54,89516.0,45.747,45.7832,45.6746,45.7289,89516.0
2016-12-12 10:45:00,50.53,50.54,50.43,50.46,63185.0,45.7198,45.7289,45.6293,45.6565,63185.0
2016-12-12 10:50:00,50.46,50.5,50.41,50.42,67093.0,45.6565,45.6927,45.6113,45.6203,67093.0
2016-12-12 10:55:00,50.43,50.5,50.35,50.44,83316.0,45.6293,45.6927,45.557,45.6384,83316.0
2016-12-12 11:00:00,50.44,50.45,50.38,50.45,95234.0,45.6384,45.6474,45.5841,45.6474,95234.0
2016-12-12 11:05:00,50.45,50.5,50.42,50.46,102809.0,45.6474,45.6927,45.6203,45.6565,102809.0
2016-12-12 11:10:00,50.46,50.51,50.45,50.46,53151.0,45.6565,45.7017,45.6474,45.6565,53151.0
2016-12-12 11:15:00,50.46,50.56,50.45,50.52,51400.0,45.6565,45.747,45.6474,45.7108,51400.0
2016-12-12 11:20:00,50.53,50.64,50.52,50.54,75347.0,45.7198,45.8194,45.7108,45.7289,75347.0
2016-12-12 11:25:00,50.53,50.56,50.42,50.48,93789.0,45.7198,45.747,45.6203,45.6746,93789.0
2016-12-12 11:30:00,50.48,50.54,50.44,50.46,62712.0,45.6746,45.7289,45.6384,45.6565,62712.0
2016-12-12 11:35:00,50.47,50.5,50.41,50.41,52581.0,45.6655,45.6927,45.6113,45.6113,52581.0
2016-12-12 11:40:00,50.4,50.43,50.26,50.36,85299.0,45.6022,45.6293,45.4755,45.566,85299.0
2016-12-12 11:45:00,50.36,50.36,50.21,50.27,100005.0,45.566,45.566,45.4303,45.4846,100005.0
2016-12-12 11:50:00,50.27,50.3,50.15,50.18,120092.0,45.4846,45.5117,45.376,45.4031,120092.0
2016-12-12 11:55:00,50.19,50.29,50.19,50.28,83715.0,45.4122,45.5027,45.4122,45.4936,83715.0
2016-12-12 12:00:00,50.27,50.31,50.23,50.26,47701.0,45.4846,45.5208,45.4484,45.4755,47701.0
2016-12-12 12:05:00,50.25,50.31,50.25,50.29,53463.0,45.4665,45.5208,45.4665,45.5027,53463.0
2016-12-12 12:10:00,50.29,50.36,50.27,50.35,63799.0,45.5027,45.566,45.4846,45.557,63799.0
2016-12-12 12:15:00,50.36,50.42,50.3,50.34,114637.0,45.566,45.6203,45.5117,45.5479,114637.0
2016-12-12 12:20:00,50.34,50.47,50.33,50.42,55321.0,45.5479,45.6655,45.5389,45.6203,55321.0
2016-12-12 12:25:00,50.41,50.46,50.38,50.39,44491.0,45.6113,45.6565,45.5841,45.5932,44491.0
2016-12-12 12:30:00,50.39,50.46,50.37,50.44,63170.0,45.5932,45.6565,45.5751,45.6384,63170.0
2016-12-12 12:35:00,50.45,50.5,50.42,50.48,65558.0,45.6474,45.6927,45.6203,45.6746,65558.0
2016-12-12 12:40:00,50.48,50.49,50.41,50.43,91680.0,45.6746,45.6836,45.6113,45.6293,91680.0
2016-12-12 12:45:00,50.42,50.42,50.29,50.3,80002.0,45.6203,45.6203,45.5027,45.5117,80002.0
2016-12-12 12:50:00,50.28,50.28,50.2,50.26,86039.0,45.4936,45.4936,45.4212,45.4755,86039.0
2016-12-12 12:55:00,50.26,50.32,50.26,50.28,50153.0,45.4755,45.5298,45.4755,45.4936,50153.0
2016-12-12 13:00:00,50.28,50.36,50.27,50.34,39278.0,45.4936,45.566,45.4846,45.5479,39278.0
2016-12-12 13:05:00,50.34,50.34,50.26,50.27,44622.0,45.5479,45.5479,45.4755,45.4846,44622.0
2016-12-12 13:10:00,50.27,50.31,50.21,50.21,54532.0,45.4846,45.5208,45.4303,45.4303,54532.0
2016-12-12 13:15:00,50.22,50.39,50.19,50.38,93455.0,45.4393,45.5932,45.4122,45.5841,93455.0
2016-12-12 13:20:00,50.39,50.39,50.3,50.33,54930.0,45.5932,45.5932,45.5117,45.5389,54930.0
2016-12-12 13:25:00,50.33,50.34,50.23,50.23,74847.0,45.5389,45.5479,45.4484,45.4484,74847.0
2016-12-12 13:30:00,50.23,50.3,50.21,50.23,48384.0,45.4484,45.5117,45.4303,45.4484,48384.0
2016-12-12 13:35:00,50.23,50.31,50.22,50.23,47991.0,45.4484,45.5208,45.4393,45.4484,47991.0
2016-12-12 13:40:00,50.23,50.29,50.22,50.28,56738.0,45.4484,45.5027,45.4393,45.4936,56738.0
2016-12-12 13:45:00,50.28,50.31,50.19,50.19,52720.0,45.4936,45.5208,45.4122,45.4122,52720.0
2016-12-12 13:50:00,50.2,50.23,50.12,50.14,57163.0,45.4212,45.4484,45.3489,45.367,57163.0
2016-12-12 13:55:00,50.15,50.17,50.1,50.1,54772.0,45.376,45.3941,45.3308,45.3308,54772.0
2016-12-12 14:00:00,50.11,50.11,49.98,49.98,128300.0,45.3398,45.3398,45.2222,45.2222,128300.0
2016-12-12 14:05:00,49.99,50.04,49.96,50.02,116348.0,45.2312,45.2765,45.2041,45.2584,116348.0
2016-12-12 14:10:00,50.02,50.12,49.99,50.09,68795.0,45.2584,45.3489,45.2312,45.3217,68795.0
2016-12-12 14:15:00,50.09,50.11,50.04,50.09,63627.0,45.3217,45.3398,45.2765,45.3217,63627.0
2016-12-12 14:20:00,50.08,50.18,50.05,50.18,49585.0,45.3127,45.4031,45.2855,45.4031,49585.0
2016-12-12 14:25:00,50.18,50.18,50.09,50.09,60952.0,45.4031,45.4031,45.3217,45.3217,60952.0
2016-12-12 14:30:00,50.1,50.14,50.02,50.04,92443.0,45.3308,45.367,45.2584,45.2765,92443.0
2016-12-12 14:35:00,50.03,50.06,49.99,50.01,45741.0,45.2674,45.2946,45.2312,45.2493,45741.0
2016-12-12 14:40:00,50.0,50.03,49.97,49.99,59072.0,45.2403,45.2674,45.2131,45.2312,59072.0
2016-12-12 14:45:00,50.0,50.09,50.0,50.04,49838.0,45.2403,45.3217,45.2403,45.2765,49838.0
2016-12-12 14:50:00,50.04,50.06,50.01,50.03,43216.0,45.2765,45.2946,45.2493,45.2674,43216.0
2016-12-12 14:55:00,50.03,50.04,49.98,50.03,67041.0,45.2674,45.2765,45.2222,45.2674,67041.0
2016-12-12 15:00:00,50.03,50.04,50.0,50.02,59015.0,45.2674,45.2765,45.2403,45.2584,59015.0
2016-12-12 15:05:00,50.02,50.02,49.95,50.0,254462.0,45.2584,45.2584,45.195,45.2403,254462.0
2016-12-12 15:10:00,50.0,50.06,49.98,50.0,190227.0,45.2403,45.2946,45.2222,45.2403,190227.0
2016-12-12 15:15:00,49.99,50.01,49.94,49.95,91783.0,45.2312,45.2493,45.186,45.195,91783.0
2016-12-12 15:20:00,49.95,50.06,49.94,50.02,70947.0,45.195,45.2946,45.186,45.2584,70947.0
2016-12-12 15:25:00,50.01,50.03,49.96,49.97,95011.0,45.2493,45.2674,45.2041,45.2131,95011.0
2016-12-12 15:30:00,49.97,49.98,49.92,49.98,128068.0,45.2131,45.2222,45.1679,45.2222,128068.0
2016-12-12 15:35:00,49.98,50.1,49.97,50.05,163472.0,45.2222,45.3308,45.2131,45.2855,163472.0
2016-12-12 15:40:00,50.05,50.05,49.97,49.98,148434.0,45.2855,45.2855,45.2131,45.2222,148434.0
2016-12-12 15:45:00,49.98,50.02,49.95,49.97,173239.0,45.2222,45.2584,45.195,45.2131,173239.0
2016-12-12 15:50:00,49.97,50.06,49.97,50.0,347092.0,45.2131,45.2946,45.2131,45.2403,347092.0
2016-12-12 15:55:00,50.01,50.03,49.93,49.98,418655.0,45.2493,45.2674,45.1769,45.2222,418655.0
2016-12-13 09:30:00,50.02,50.66,50.0,50.47,241453.0,45.2584,45.8375,45.2403,45.6655,241453.0
2016-12-13 09:35:00,50.45,50.54,50.23,50.51,103337.0,45.6474,45.7289,45.4484,45.7017,103337.0
2016-12-13 09:40:00,50.48,50.54,50.4,50.41,167073.0,45.6746,45.7289,45.6022,45.6113,167073.0
2016-12-13 09:45:00,50.43,50.54,50.4,50.5,228698.0,45.6293,45.7289,45.6022,45.6927,228698.0
2016-12-13 09:50:00,50.5,50.61,50.4,50.52,301409.0,45.6927,45.7922,45.6022,45.7108,301409.0
2016-12-13 09:55:00,50.55,50.67,50.48,50.66,85527.0,45.7379,45.8465,45.6746,45.8375,85527.0
2016-12-13 10:00:00,50.67,50.7,50.6,50.6,129058.0,45.8465,45.8736,45.7832,45.7832,129058.0
2016-12-13 10:05:00,50.59,50.59,50.47,50.51,99552.0,45.7741,45.7741,45.6655,45.7017,99552.0
2016-12-13 10:10:00,50.52,50.55,50.41,50.43,76017.0,45.7108,45.7379,45.6113,45.6293,76017.0
2016-12-13 10:15:00,50.43,50.46,50.35,50.37,62557.0,45.6293,45.6565,45.557,45.5751,62557.0
2016-12-13 10:20:00,50.36,50.42,50.26,50.3,64814.0,45.566,45.6203,45.4755,45.5117,64814.0
2016-12-13 10:25:00,50.3,50.35,50.28,50.34,52614.0,45.5117,45.557,45.4936,45.5479,52614.0
2016-12-13 10:30:00,50.33,50.39,50.23,50.23,103634.0,45.5389,45.5932,45.4484,45.4484,103634.0
2016-12-13 10:35:00,50.25,50.37,50.24,50.34,71021.0,45.4665,45.5751,45.4574,45.5479,71021.0
2016-12-13 10:40:00,50.35,50.39,50.28,50.28,113762.0,45.557,45.5932,45.4936,45.4936,113762.0
2016-12-13 10:45:00,50.28,50.28,50.12,50.13,102490.0,45.4936,45.4936,45.3489,45.3579,102490.0
2016-12-13 10:50:00,50.14,50.17,50.08,50.11,70488.0,45.367,45.3941,45.3127,45.3398,70488.0
2016-12-13 10:55:00,50.11,50.12,50.07,50.08,46390.0,45.3398,45.3489,45.3036,45.3127,46390.0
2016-12-13 11:00:00,50.07,50.12,50.05,50.07,82368.0,45.3036,45.3489,45.2855,45.3036,82368.0
2016-12-13 11:05:00,50.07,50.08,50.01,50.05,94072.0,45.3036,45.3127,45.2493,45.2855,94072.0
2016-12-13 11:10:00,50.06,50.11,50.04,50.07,51285.0,45.2946,45.3398,45.2765,45.3036,51285.0
2016-12-13 11:15:00,50.07,50.07,49.98,49.98,71275.0,45.3036,45.3036,45.2222,45.2222,71275.0
2016-12-13 11:20:00,49.99,50.1,49.96,50.08,66606.0,45.2312,45.3308,45.2041,45.3127,66606.0
2016-12-13 11:25:00,50.08,50.1,49.99,49.99,64012.0,45.3127,45.3308,45.2312,45.2312,64012.0
2016-12-13 11:30:00,49.98,50.04,49.95,50.04,87362.0,45.2222,45.2765,45.195,45.2765,87362.0
2016-12-13 11:35:00,50.04,50.05,49.93,50.03,113740.0,45.2765,45.2855,45.1769,45.2674,113740.0
2016-12-13 11:40:00,50.04,50.1,49.94,50.01,185627.0,45.2765,45.3308,45.186,45.2493,185627.0
2016-12-13 11:45:00,50.01,50.03,49.94,50.02,55226.0,45.2493,45.2674,45.186,45.2584,55226.0
2016-12-13 11:50:00,50.02,50.07,49.99,50.03,61595.0,45.2584,45.3036,45.2312,45.2674,61595.0
2016-12-13 11:55:00,50.04,50.25,50.04,50.22,90650.0,45.2765,45.4665,45.2765,45.4393,90650.0
2016-12-13 12:00:00,50.22,50.32,50.22,50.29,90499.0,45.4393,45.5298,45.4393,45.5027,90499.0
2016-12-13 12:05:00,50.28,50.32,50.26,50.29,59630.0,45.4936,45.5298,45.4755,45.5027,59630.0
2016-12-13 12:10:00,50.29,50.29,50.21,50.25,63199.0,45.5027,45.5027,45.4303,45.4665,63199.0
2016-12-13 12:15:00,50.24,50.27,50.22,50.25,92389.0,45.4574,45.4846,45.4393,45.4665,92389.0
2016-12-13 12:20:00,50.26,50.27,50.23,50.26,37433.0,45.4755,45.4846,45.4484,45.4755,37433.0
2016-12-13 12:25:00,50.25,50.27,50.18,50.21,58479.0,45.4665,45.4846,45.4031,45.4303,58479.0
2016-12-13 12:30:00,50.21,50.29,50.19,50.27,144157.0,45.4303,45.5027,45.4122,45.4846,144157.0
2016-12-13 12:35:00,50.28,50.32,50.24,50.27,46923.0,45.4936,45.5298,45.4574,45.4846,46923.0
2016-12-13 12:40:00,50.26,50.32,50.26,50.27,42704.0,45.4755,45.5298,45.4755,45.4846,42704.0
2016-12-13 12:45:00,50.27,50.28,50.18,50.22,56022.0,45.4846,45.4936,45.4031,45.4393,56022.0
2016-12-13 12:50:00,50.22,50.28,50.21,50.25,31417.0,45.4393,45.4936,45.4303,45.4665,31417.0
2016-12-13 12:55:00,50.26,50.3,50.23,50.24,36748.0,45.4755,45.5117,45.4484,45.4574,36748.0
2016-12-13 13:00:00,50.25,50.29,50.22,50.26,35543.0,45.4665,45.5027,45.4393,45.4755,35543.0
2016-12-13 13:05:00,50.26,50.34,50.26,50.34,29795.0,45.4755,45.5479,45.4755,45.5479,29795.0
2016-12-13 13:10:00,50.34,50.38,50.31,50.38,64662.0,45.5479,45.5841,45.5208,45.5841,64662.0
2016-12-13 13:15:00,50.38,50.42,50.31,50.41,67256.0,45.5841,45.6203,45.5208,45.6113,67256.0
2016-12-13 13:20:00,50.41,50.42,50.36,50.39,39562.0,45.6113,45.6203,45.566,45.5932,39562.0
2016-12-13 13:25:00,50.39,50.39,50.28,50.32,65973.0,45.5932,45.5932,45.4936,45.5298,65973.0
2016-12-13 13:30:00,50.32,50.35,50.27,50.28,66607.0,45.5298,45.557,45.4846,45.4936,66607.0
2016-12-13 13:35:00,50.29,50.31,50.21,50.23,59977.0,45.5027,45.5208,45.4303,45.4484,59977.0
2016-12-13 13:40:00,50.23,50.29,50.21,50.23,41051.0,45.4484,45.5027,45.4303,45.4484,41051.0
2016-12-13 13:45:00,50.23,50.23,50.1,50.12,100620.0,45.4484,45.4484,45.3308,45.3489,100620.0
2016-12-13 13:50:00,50.11,50.13,50.08,50.09,67009.0,45.3398,45.3579,45.3127,45.3217,67009.0
2016-12-13 13:55:00,50.09,50.1,50.04,50.09,32466.0,45.3217,45.3308,45.2765,45.3217,32466.0
2016-12-13 14:00:00,50.09,50.1,50.03,50.05,67603.0,45.3217,45.3308,45.2674,45.2855,67603.0
2016-12-13 14:05:00,50.05,50.07,49.94,49.99,93754.0,45.2855,45.3036,45.186,45.2312,93754.0
2016-12-13 14:10:00,50.0,50.01,49.93,49.97,42122.0,45.2403,45.2493,45.1769,45.2131,42122.0
2016-12-13 14:15:00,49.97,50.01,49.94,50.0,64641.0,45.2131,45.2493,45.186,45.2403,64641.0
2016-12-13 14:20:00,50.0,50.06,49.98,50.05,67740.0,45.2403,45.2946,45.2222,45.2855,67740.0
2016-12-13 14:25:00,50.05,50.06,49.96,49.97,39537.0,45.2855,45.2946,45.2041,45.2131,39537.0
2016-12-13 14:30:00,49.97,49.97,49.89,49.94,99452.0,45.2131,45.2131,45.1408,45.186,99452.0
2016-12-13 14:35:00,49.93,49.93,49.82,49.89,92582.0,45.1769,45.1769,45.0774,45.1408,92582.0
2016-12-13 14:40:00,49.88,49.94,49.87,49.93,65344.0,45.1317,45.186,45.1227,45.1769,65344.0
2016-12-13 14:45:00,49.93,49.94,49.88,49.9,60810.0,45.1769,45.186,45.1317,45.1498,60810.0
2016-12-13 14:50:00,49.9,49.93,49.84,49.92,64370.0,45.1498,45.1769,45.0955,45.1679,64370.0
2016-12-13 14:55:00,49.91,49.91,49.82,49.87,90470.0,45.1588,45.1588,45.0774,45.1227,90470.0
2016-12-13 15:00:00,49.86,49.87,49.79,49.82,156290.0,45.1136,45.1227,45.0503,45.0774,156290.0
2016-12-13 15:05:00,49.82,49.85,49.77,49.78,87516.0,45.0774,45.1046,45.0322,45.0412,87516.0
2016-12-13 15:10:00,49.78,49.78,49.7,49.74,147898.0,45.0412,45.0412,44.9688,45.005,147898.0
2016-12-13 15:15:00,49.75,49.83,49.74,49.8,105452.0,45.0141,45.0865,45.005,45.0593,105452.0
2016-12-13 15:20:00,49.8,49.81,49.74,49.76,75413.0,45.0593,45.0684,45.005,45.0231,75413.0
2016-12-13 15:25:00,49.76,49.77,49.72,49.73,148485.0,45.0231,45.0322,44.9869,44.996,148485.0
2016-12-13 15:30:00,49.73,49.75,49.66,49.67,172389.0,44.996,45.0141,44.9326,44.9417,172389.0
2016-12-13 15:35:00,49.68,49.69,49.64,49.66,164717.0,44.9507,44.9598,44.9146,44.9326,164717.0
2016-12-13 15:40:00,49.66,49.77,49.66,49.7,159035.0,44.9326,45.0322,44.9326,44.9688,159035.0
2016-12-13 15:45:00,49.7,49.73,49.66,49.71,153748.0,44.9688,44.996,44.9326,44.9779,153748.0
2016-12-13 15:50:00,49.72,49.72,49.62,49.65,233538.0,44.9869,44.9869,44.8965,44.9236,233538.0
2016-12-13 15:55:00,49.65,49.68,49.62,49.66,364583.0,44.9236,44.9507,44.8965,44.9326,364583.0
2016-12-14 09:30:00,49.86,50.13,49.68,49.89,274798.0,45.1136,45.3579,44.9507,45.1408,274798.0
2016-12-14 09:35:00,49.89,50.1,49.84,50.02,127416.0,45.1408,45.3308,45.0955,45.2584,127416.0
2016-12-14 09:40:00,50.02,50.13,49.97,50.03,123346.0,45.2584,45.3579,45.2131,45.2674,123346.0
2016-12-14 09:45:00,50.03,50.09,49.97,49.99,115109.0,45.2674,45.3217,45.2131,45.2312,115109.0
2016-12-14 09:50:00,50.0,50.09,49.98,50.05,103350.0,45.2403,45.3217,45.2222,45.2855,103350.0
2016-12-14 09:55:00,50.04,50.05,49.89,50.0,142545.0,45.2765,45.2855,45.1408,45.2403,142545.0
2016-12-14 10:00:00,50.0,50.03,49.94,49.97,94545.0,45.2403,45.2674,45.186,45.2131,94545.0
2016-12-14 10:05:00,49.97,50.04,49.95,50.0,89439.0,45.2131,45.2765,45.195,45.2403,89439.0
2016-12-14 10:10:00,49.99,50.2,49.98,50.19,147701.0,45.2312,45.4212,45.2222,45.4122,147701.0
2016-12-14 10:15:00,50.19,50.21,50.0,50.02,72441.0,45.4122,45.4303,45.2403,45.2584,72441.0
2016-12-14 10:20:00,50.03,50.24,49.99,50.23,109486.0,45.2674,45.4574,45.2312,45.4484,109486.0
2016-12-14 10:25:00,50.22,50.3,50.16,50.16,86609.0,45.4393,45.5117,45.385,45.385,86609.0
2016-12-14 10:30:00,50.17,50.21,49.98,50.02,128273.0,45.3941,45.4303,45.2222,45.2584,128273.0
2016-12-14 10:35:00,50.02,50.04,49.91,49.93,112403.0,45.2584,45.2765,45.1588,45.1769,112403.0
2016-12-14 10:40:00,49.93,50.0,49.75,49.76,100788.0,45.1769,45.2403,45.0141,45.0231,100788.0
2016-12-14 10:45:00,49.77,49.79,49.63,49.64,99719.0,45.0322,45.0503,44.9055,44.9146,99719.0
2016-12-14 10:50:00,49.64,49.72,49.61,49.63,115434.0,44.9146,44.9869,44.8874,44.9055,115434.0
2016-12-14 10:55:00,49.64,49.78,49.58,49.77,95098.0,44.9146,45.0412,44.8603,45.0322,95098.0
2016-12-14 11:00:00,49.76,49.76,49.63,49.69,60794.0,45.0231,45.0231,44.9055,44.9598,60794.0
2016-12-14 11:05:00,49.69,49.77,49.68,49.72,181014.0,44.9598,45.0322,44.9507,44.9869,181014.0
2016-12-14 11:10:00,49.72,49.77,49.68,49.74,65614.0,44.9869,45.0322,44.9507,45.005,65614.0
2016-12-14 11:15:00,49.73,49.8,49.73,49.76,70312.0,44.996,45.0593,44.996,45.0231,70312.0
2016-12-14 11:20:00,49.77,49.87,49.76,49.85,66815.0,45.0322,45.1227,45.0231,45.1046,66815.0
2016-12-14 11:25:00,49.86,49.98,49.84,49.96,102358.0,45.1136,45.2222,45.0955,45.2041,102358.0
2016-12-14 11:30:00,49.95,49.99,49.9,49.9,107161.0,45.195,45.2312,45.1498,45.1498,107161.0
2016-12-14 11:35:00,49.91,49.91,49.82,49.86,65415.0,45.1588,45.1588,45.0774,45.1136,65415.0
2016-12-14 11:40:00,49.86,49.92,49.79,49.89,92164.0,45.1136,45.1679,45.0503,45.1408,92164.0
2016-12-14 11:45:00,49.89,49.9,49.82,49.87,66762.0,45.1408,45.1498,45.0774,45.1227,66762.0
2016-12-14 11:50:00,49.88,49.97,49.87,49.97,62367.0,45.1317,45.2131,45.1227,45.2131,62367.0
2016-12-14 11:55:00,49.96,50.02,49.96,49.98,85912.0,45.2041,45.2584,45.2041,45.2222,85912.0
2016-12-14 12:00:00,49.98,49.98,49.93,49.97,48533.0,45.2222,45.2222,45.1769,45.2131,48533.0
2016-12-14 12:05:00,49.97,49.97,49.91,49.94,32076.0,45.2131,45.2131,45.1588,45.186,32076.0
2016-12-14 12:10:00,49.94,50.0,49.93,49.98,53561.0,45.186,45.2403,45.1769,45.2222,53561.0
2016-12-14 12:15:00,49.97,50.1,49.95,50.06,143229.0,45.2131,45.3308,45.195,45.2946,143229.0
2016-12-14 12:20:00,50.07,50.13,50.06,50.12,50967.0,45.3036,45.3579,45.2946,45.3489,50967.0
2016-12-14 12:25:00,50.12,50.15,50.09,50.15,50119.0,45.3489,45.376,45.3217,45.376,50119.0
2016-12-14 12:30:00,50.14,50.15,50.11,50.13,51099.0,45.367,45.376,45.3398,45.3579,51099.0
2016-12-14 12:35:00,50.13,50.15,50.11,50.14,33276.0,45.3579,45.376,45.3398,45.367,33276.0
2016-12-14 12:40:00,50.13,50.14,50.08,50.13,44512.0,45.3579,45.367,45.3127,45.3579,44512.0
2016-12-14 12:45:00,50.13,50.18,50.09,50.18,46712.0,45.3579,45.4031,45.3217,45.4031,46712.0
2016-12-14 12:50:00,50.18,50.22,50.17,50.22,38472.0,45.4031,45.4393,45.3941,45.4393,38472.0
2016-12-14 12:55:00,50.22,50.25,50.16,50.16,35578.0,45.4393,45.4665,45.385,45.385,35578.0
2016-12-14 13:00:00,50.16,50.23,50.13,50.2,57078.0,45.385,45.4484,45.3579,45.4212,57078.0
2016-12-14 13:05:00,50.21,50.28,50.17,50.24,116526.0,45.4303,45.4936,45.3941,45.4574,116526.0
2016-12-14 13:10:00,50.25,50.34,50.24,50.34,83493.0,45.4665,45.5479,45.4574,45.5479,83493.0
2016-12-14 13:15:00,50.33,50.33,50.26,50.3,65232.0,45.5389,45.5389,45.4755,45.5117,65232.0
2016-12-14 13:20:00,50.31,50.33,50.26,50.3,57446.0,45.5208,45.5389,45.4755,45.5117,57446.0
2016-12-14 13:25:00,50.31,50.35,50.31,50.34,100193.0,45.5208,45.557,45.5208,45.5479,100193.0
2016-12-14 13:30:00,50.33,50.4,50.32,50.4,56225.0,45.5389,45.6022,45.5298,45.6022,56225.0
2016-12-14 13:35:00,50.4,50.46,50.39,50.42,57549.0,45.6022,45.6565,45.5932,45.6203,57549.0
2016-12-14 13:40:00,50.42,50.45,50.42,50.44,59911.0,45.6203,45.6474,45.6203,45.6384,59911.0
2016-12-14 13:45:00,50.43,50.48,50.42,50.48,51005.0,45.6293,45.6746,45.6203,45.6746,51005.0
2016-12-14 13:50:00,50.48,50.51,50.46,50.49,72259.0,45.6746,45.7017,45.6565,45.6836,72259.0
2016-12-14 13:55:00,50.48,50.5,50.42,50.45,136759.0,45.6746,45.6927,45.6203,45.6474,136759.0
2016-12-14 14:00:00,50.46,50.58,50.35,50.53,85812.0,45.6565,45.7651,45.557,45.7198,85812.0
2016-12-14 14:05:00,50.52,50.56,50.45,50.51,54074.0,45.7108,45.747,45.6474,45.7017,54074.0
2016-12-14 14:10:00,50.51,50.53,50.01,50.05,226038.0,45.7017,45.7198,45.2493,45.2855,226038.0
2016-12-14 14:15:00,50.05,50.16,49.97,50.11,181058.0,45.2855,45.385,45.2131,45.3398,181058.0
2016-12-14 14:20:00,50.11,50.13,50.04,50.08,128449.0,45.3398,45.3579,45.2765,45.3127,128449.0
2016-12-14 14:25:00,50.08,50.1,49.9,49.91,129888.0,45.3127,45.3308,45.1498,45.1588,129888.0
2016-12-14 14:30:00,49.9,50.15,49.9,50.06,102815.0,45.1498,45.376,45.1498,45.2946,102815.0
2016-12-14 14:35:00,50.05,50.14,50.01,50.11,88690.0,45.2855,45.367,45.2493,45.3398,88690.0
2016-12-14 14:40:00,50.12,50.14,50.03,50.08,84402.0,45.3489,45.367,45.2674,45.3127,84402.0
2016-12-14 14:45:00,50.08,50.12,49.98,50.03,95616.0,45.3127,45.3489,45.2222,45.2674,95616.0
2016-12-14 14:50:00,50.04,50.09,50.0,50.02,83788.0,45.2765,45.3217,45.2403,45.2584,83788.0
2016-12-14 14:55:00,50.02,50.06,49.93,49.94,101726.0,45.2584,45.2946,45.1769,45.186,101726.0
2016-12-14 15:00:00,49.94,50.05,49.93,50.0,124224.0,45.186,45.2855,45.1769,45.2403,124224.0
2016-12-14 15:05:00,49.99,50.07,49.83,49.83,121700.0,45.2312,45.3036,45.0865,45.0865,121700.0
2016-12-14 15:10:00,49.83,49.91,49.71,49.83,105652.0,45.0865,45.1588,44.9779,45.0865,105652.0
2016-12-14 15:15:00,49.83,49.91,49.78,49.89,179678.0,45.0865,45.1588,45.0412,45.1408,179678.0
2016-12-14 15:20:00,49.9,49.96,49.82,49.83,177438.0,45.1498,45.2041,45.0774,45.0865,177438.0
2016-12-14 15:25:00,49.83,49.96,49.81,49.94,129598.0,45.0865,45.2041,45.0684,45.186,129598.0
2016-12-14 15:30:00,49.93,50.06,49.93,50.03,209270.0,45.1769,45.2946,45.1769,45.2674,209270.0
2016-12-14 15:35:00,50.04,50.15,50.03,50.08,328597.0,45.2765,45.376,45.2674,45.3127,328597.0
2016-12-14 15:40:00,50.08,50.13,49.92,49.94,334054.0,45.3127,45.3579,45.1679,45.186,334054.0
2016-12-14 15:45:00,49.94,49.95,49.78,49.8,205802.0,45.186,45.195,45.0412,45.0593,205802.0
2016-12-14 15:50:00,49.81,49.81,49.64,49.75,300100.0,45.0684,45.0684,44.9146,45.0141,300100.0
2016-12-14 15:55:00,49.76,49.86,49.74,49.81,315109.0,45.0231,45.1136,45.005,45.0684,315109.0
2016-12-15 09:30:00,50.48,51.36,50.43,51.07,568314.0,45.6746,46.4708,45.6293,46.2084,568314.0
2016-12-15 09:35:00,51.05,51.2,50.99,51.1,255377.0,46.1903,46.326,46.136,46.2356,255377.0
2016-12-15 09:40:00,51.1,51.15,50.98,51.11,263049.0,46.2356,46.2808,46.127,46.2446,263049.0
2016-12-15 09:45:00,51.12,51.13,50.94,51.02,174691.0,46.2537,46.2627,46.0908,46.1632,174691.0
2016-12-15 09:50:00,51.02,51.3,51.0,51.3,340382.0,46.1632,46.4165,46.1451,46.4165,340382.0
2016-12-15 09:55:00,51.29,51.59,51.27,51.59,236505.0,46.4075,46.6789,46.3894,46.6789,236505.0
2016-12-15 10:00:00,51.59,51.62,51.49,51.5,270079.0,46.6789,46.7061,46.5884,46.5975,270079.0
2016-12-15 10:05:00,51.5,51.74,51.5,51.53,220631.0,46.5975,46.8146,46.5975,46.6246,220631.0
2016-12-15 10:10:00,51.52,51.66,51.43,51.45,369594.0,46.6156,46.7423,46.5342,46.5522,369594.0
2016-12-15 10:15:00,51.46,51.53,51.12,51.24,248761.0,46.5613,46.6246,46.2537,46.3622,248761.0
2016-12-15 10:20:00,51.24,51.3,51.05,51.06,173957.0,46.3622,46.4165,46.1903,46.1994,173957.0
2016-12-15 10:25:00,51.06,51.08,50.93,51.02,307069.0,46.1994,46.2175,46.0817,46.1632,307069.0
2016-12-15 10:30:00,51.02,51.08,50.97,51.04,193427.0,46.1632,46.2175,46.1179,46.1813,193427.0
2016-12-15 10:35:00,51.04,51.08,50.93,51.01,213748.0,46.1813,46.2175,46.0817,46.1541,213748.0
2016-12-15 10:40:00,51.01,51.43,50.98,51.36,230665.0,46.1541,46.5342,46.127,46.4708,230665.0
2016-12-15 10:45:00,51.36,51.42,51.23,51.34,142076.0,46.4708,46.5251,46.3532,46.4527,142076.0
2016-12-15 10:50:00,51.33,51.41,51.27,51.28,98417.0,46.4437,46.5161,46.3894,46.3984,98417.0
2016-12-15 10:55:00,51.29,51.3,51.13,51.19,73009.0,46.4075,46.4165,46.2627,46.317,73009.0
2016-12-15 11:00:00,51.19,51.32,51.19,51.27,89220.0,46.317,46.4346,46.317,46.3894,89220.0
2016-12-15 11:05:00,51.27,51.51,51.26,51.41,165505.0,46.3894,46.6065,46.3803,46.5161,165505.0
2016-12-15 11:10:00,51.4,51.41,51.25,51.3,113148.0,46.507,46.5161,46.3713,46.4165,113148.0
2016-12-15 11:15:00,51.3,51.31,51.21,51.23,55981.0,46.4165,46.4256,46.3351,46.3532,55981.0
2016-12-15 11:20:00,51.24,51.35,51.23,51.35,79034.0,46.3622,46.4618,46.3532,46.4618,79034.0
2016-12-15 11:25:00,51.36,51.36,51.29,51.32,53640.0,46.4708,46.4708,46.4075,46.4346,53640.0
2016-12-15 11:30:00,51.31,51.41,51.27,51.38,111224.0,46.4256,46.5161,46.3894,46.4889,111224.0
2016-12-15 11:35:00,51.38,51.41,51.35,51.36,62806.0,46.4889,46.5161,46.4618,46.4708,62806.0
2016-12-15 11:40:00,51.36,51.36,51.25,51.3,95293.0,46.4708,46.4708,46.3713,46.4165,95293.0
2016-12-15 11:45:00,51.3,51.36,51.29,51.33,55360.0,46.4165,46.4708,46.4075,46.4437,55360.0
2016-12-15 11:50:00,51.32,51.38,51.27,51.33,53053.0,46.4346,46.4889,46.3894,46.4437,53053.0
2016-12-15 11:55:00,51.33,51.39,51.25,51.33,71819.0,46.4437,46.498,46.3713,46.4437,71819.0
2016-12-15 12:00:00,51.34,51.37,51.31,51.37,35712.0,46.4527,46.4799,46.4256,46.4799,35712.0
2016-12-15 12:05:00,51.36,51.38,51.27,51.3,64594.0,46.4708,46.4889,46.3894,46.4165,64594.0
2016-12-15 12:10:00,51.3,51.32,51.25,51.28,39978.0,46.4165,46.4346,46.3713,46.3984,39978.0
2016-12-15 12:15:00,51.27,51.28,51.22,51.23,55597.0,46.3894,46.3984,46.3441,46.3532,55597.0
2016-12-15 12:20:00,51.23,51.24,51.16,51.18,51177.0,46.3532,46.3622,46.2899,46.308,51177.0
2016-12-15 12:25:00,51.19,51.2,51.12,51.13,34758.0,46.317,46.326,46.2537,46.2627,34758.0
2016-12-15 12:30:00,51.12,51.15,51.1,51.13,29367.0,46.2537,46.2808,46.2356,46.2627,29367.0
2016-12-15 12:35:00,51.13,51.18,51.1,51.11,35559.0,46.2627,46.308,46.2356,46.2446,35559.0
2016-12-15 12:40:00,51.1,51.15,51.04,51.07,52090.0,46.2356,46.2808,46.1813,46.2084,52090.0
2016-12-15 12:45:00,51.06,51.08,51.01,51.02,37245.0,46.1994,46.2175,46.1541,46.1632,37245.0
2016-12-15 12:50:00,51.02,51.02,50.88,50.89,63155.0,46.1632,46.1632,46.0365,46.0456,63155.0
2016-12-15 12:55:00,50.9,50.95,50.89,50.93,60620.0,46.0546,46.0998,46.0456,46.0817,60620.0
2016-12-15 13:00:00,50.94,51.07,50.93,51.04,46216.0,46.0908,46.2084,46.0817,46.1813,46216.0
2016-12-15 13:05:00,51.04,51.22,51.03,51.19,62666.0,46.1813,46.3441,46.1722,46.317,62666.0
2016-12-15 13:10:00,51.19,51.22,51.12,51.16,56549.0,46.317,46.3441,46.2537,46.2899,56549.0
2016-12-15 13:15:00,51.16,51.21,51.08,51.1,35002.0,46.2899,46.3351,46.2175,46.2356,35002.0
2016-12-15 13:20:00,51.11,51.14,51.02,51.05,35904.0,46.2446,46.2718,46.1632,46.1903,35904.0
2016-12-15 13:25:00,51.05,51.06,51.0,51.04,43580.0,46.1903,46.1994,46.1451,46.1813,43580.0
2016-12-15 13:30:00,51.03,51.05,50.99,51.01,59244.0,46.1722,46.1903,46.136,46.1541,59244.0
2016-12-15 13:35:00,51.02,51.03,50.93,50.98,44693.0,46.1632,46.1722,46.0817,46.127,44693.0
2016-12-15 13:40:00,50.97,51.03,50.96,50.98,39933.0,46.1179,46.1722,46.1089,46.127,39933.0
2016-12-15 13:45:00,50.98,51.01,50.89,50.93,56001.0,46.127,46.1541,46.0456,46.0817,56001.0
2016-12-15 13:50:00,50.93,51.0,50.86,50.92,65431.0,46.0817,46.1451,46.0184,46.0727,65431.0
2016-12-15 13:55:00,50.91,50.93,50.83,50.85,65019.0,46.0637,46.0817,45.9913,46.0094,65019.0
2016-12-15 14:00:00,50.85,50.88,50.8,50.86,54359.0,46.0094,46.0365,45.9641,46.0184,54359.0
2016-12-15 14:05:00,50.85,50.91,50.83,50.91,66415.0,46.0094,46.0637,45.9913,46.0637,66415.0
2016-12-15 14:10:00,50.9,50.93,50.88,50.89,44351.0,46.0546,46.0817,46.0365,46.0456,44351.0
2016-12-15 14:15:00,50.89,50.94,50.87,50.9,39111.0,46.0456,46.0908,46.0275,46.0546,39111.0
2016-12-15 14:20:00,50.89,50.91,50.85,50.85,31215.0,46.0456,46.0637,46.0094,46.0094,31215.0
2016-12-15 14:25:00,50.85,50.89,50.79,50.83,95459.0,46.0094,46.0456,45.9551,45.9913,95459.0
2016-12-15 14:30:00,50.82,50.86,50.79,50.84,57043.0,45.9822,46.0184,45.9551,46.0003,57043.0
2016-12-15 14:35:00,50.85,50.96,50.84,50.93,128537.0,46.0094,46.1089,46.0003,46.0817,128537.0
2016-12-15 14:40:00,50.93,50.95,50.91,50.93,35156.0,46.0817,46.0998,46.0637,46.0817,35156.0
2016-12-15 14:45:00,50.93,50.93,50.82,50.84,46583.0,46.0817,46.0817,45.9822,46.0003,46583.0
2016-12-15 14:50:00,50.83,50.85,50.79,50.8,60768.0,45.9913,46.0094,45.9551,45.9641,60768.0
2016-12-15 14:55:00,50.8,50.82,50.77,50.79,64047.0,45.9641,45.9822,45.937,45.9551,64047.0
2016-12-15 15:00:00,50.79,50.87,50.76,50.78,58493.0,45.9551,46.0275,45.9279,45.946,58493.0
2016-12-15 15:05:00,50.78,50.81,50.74,50.74,51641.0,45.946,45.9732,45.9098,45.9098,51641.0
2016-12-15 15:10:00,50.75,50.75,50.66,50.67,58104.0,45.9189,45.9189,45.8375,45.8465,58104.0
2016-12-15 15:15:00,50.68,50.73,50.65,50.7,79958.0,45.8555,45.9008,45.8284,45.8736,79958.0
2016-12-15 15:20:00,50.7,50.73,50.68,50.71,50509.0,45.8736,45.9008,45.8555,45.8827,50509.0
2016-12-15 15:25:00,50.71,50.72,50.63,50.65,61025.0,45.8827,45.8917,45.8103,45.8284,61025.0
2016-12-15 15:30:00,50.65,50.71,50.61,50.62,118681.0,45.8284,45.8827,45.7922,45.8013,118681.0
2016-12-15 15:35:00,50.62,50.7,50.59,50.66,135565.0,45.8013,45.8736,45.7741,45.8375,135565.0
2016-12-15 15:40:00,50.66,50.69,50.58,50.62,166284.0,45.8375,45.8646,45.7651,45.8013,166284.0
2016-12-15 15:45:00,50.61,50.65,50.48,50.48,258452.0,45.7922,45.8284,45.6746,45.6746,258452.0
2016-12-15 15:50:00,50.48,50.54,50.45,50.52,347686.0,45.6746,45.7289,45.6474,45.7108,347686.0
2016-12-15 15:55:00,50.53,50.54,50.44,50.51,500017.0,45.7198,45.7289,45.6384,45.7017,500017.0
2016-12-16 09:30:00,51.02,51.02,50.71,50.98,907412.0,46.1632,46.1632,45.8827,46.127,907412.0
2016-12-16 09:35:00,50.97,51.42,50.93,51.36,233525.0,46.1179,46.5251,46.0817,46.4708,233525.0
2016-12-16 09:40:00,51.36,51.48,51.2,51.23,263237.0,46.4708,46.5794,46.326,46.3532,263237.0
2016-12-16 09:45:00,51.22,51.36,51.16,51.32,98390.0,46.3441,46.4708,46.2899,46.4346,98390.0
2016-12-16 09:50:00,51.32,51.5,51.31,51.35,288892.0,46.4346,46.5975,46.4256,46.4618,288892.0
2016-12-16 09:55:00,51.37,51.39,51.23,51.32,149867.0,46.4799,46.498,46.3532,46.4346,149867.0
2016-12-16 10:00:00,51.32,51.33,51.05,51.12,135967.0,46.4346,46.4437,46.1903,46.2537,135967.0
2016-12-16 10:05:00,51.12,51.27,51.1,51.21,102126.0,46.2537,46.3894,46.2356,46.3351,102126.0
2016-12-16 10:10:00,51.22,51.32,51.2,51.3,82657.0,46.3441,46.4346,46.326,46.4165,82657.0
2016-12-16 10:15:00,51.3,51.35,51.26,51.32,84119.0,46.4165,46.4618,46.3803,46.4346,84119.0
2016-12-16 10:20:00,51.31,51.31,51.22,51.23,68627.0,46.4256,46.4256,46.3441,46.3532,68627.0
2016-12-16 10:25:00,51.23,51.26,51.21,51.24,60106.0,46.3532,46.3803,46.3351,46.3622,60106.0
2016-12-16 10:30:00,51.25,51.27,51.17,51.18,80056.0,46.3713,46.3894,46.2989,46.308,80056.0
2016-12-16 10:35:00,51.19,51.28,51.18,51.27,46128.0,46.317,46.3984,46.308,46.3894,46128.0
2016-12-16 10:40:00,51.28,51.39,51.27,51.39,78450.0,46.3984,46.498,46.3894,46.498,78450.0
2016-12-16 10:45:00,51.39,51.42,51.34,51.4,62118.0,46.498,46.5251,46.4527,46.507,62118.0
2016-12-16 10:50:00,51.4,51.42,51.38,51.39,67804.0,46.507,46.5251,46.4889,46.498,67804.0
2016-12-16 10:55:00,51.4,51.41,51.31,51.32,76564.0,46.507,46.5161,46.4256,46.4346,76564.0
2016-12-16 11:00:00,51.32,51.34,51.25,51.25,133392.0,46.4346,46.4527,46.3713,46.3713,133392.0
2016-12-16 11:05:00,51.24,51.26,51.09,51.13,81248.0,46.3622,46.3803,46.2265,46.2627,81248.0
2016-12-16 11:10:00,51.12,51.13,50.89,50.93,150250.0,46.2537,46.2627,46.0456,46.0817,150250.0
2016-12-16 11:15:00,50.94,51.05,50.92,50.94,81752.0,46.0908,46.1903,46.0727,46.0908,81752.0
2016-12-16 11:20:00,50.94,50.99,50.73,50.74,90665.0,46.0908,46.136,45.9008,45.9098,90665.0
2016-12-16 11:25:00,50.73,50.83,50.72,50.72,74949.0,45.9008,45.9913,45.8917,45.8917,74949.0
2016-12-16 11:30:00,50.72,50.8,50.71,50.75,108438.0,45.8917,45.9641,45.8827,45.9189,108438.0
2016-12-16 11:35:00,50.75,50.83,50.75,50.81,79555.0,45.9189,45.9913,45.9189,45.9732,79555.0
2016-12-16 11:40:00,50.81,50.81,50.72,50.72,64371.0,45.9732,45.9732,45.8917,45.8917,64371.0
2016-12-16 11:45:00,50.73,50.78,50.71,50.78,48492.0,45.9008,45.946,45.8827,45.946,48492.0
2016-12-16 11:50:00,50.77,50.86,50.76,50.84,50913.0,45.937,46.0184,45.9279,46.0003,50913.0
2016-12-16 11:55:00,50.84,50.94,50.84,50.93,91769.0,46.0003,46.0908,46.0003,46.0817,91769.0
2016-12-16 12:00:00,50.93,50.94,50.84,50.85,79048.0,46.0817,46.0908,46.0003,46.0094,79048.0
2016-12-16 12:05:00,50.85,50.87,50.79,50.82,64396.0,46.0094,46.0275,45.9551,45.9822,64396.0
2016-12-16 12:10:00,50.83,50.83,50.75,50.77,28005.0,45.9913,45.9913,45.9189,45.937,28005.0
2016-12-16 12:15:00,50.78,50.79,50.7,50.71,51386.0,45.946,45.9551,45.8736,45.8827,51386.0
2016-12-16 12:20:00,50.7,50.75,50.67,50.69,45595.0,45.8736,45.9189,45.8465,45.8646,45595.0
2016-12-16 12:25:00,50.69,50.74,50.69,50.7,43420.0,45.8646,45.9098,45.8646,45.8736,43420.0
2016-12-16 12:30:00,50.71,50.72,50.67,50.7,42618.0,45.8827,45.8917,45.8465,45.8736,42618.0
2016-12-16 12:35:00,50.69,50.72,50.67,50.67,41348.0,45.8646,45.8917,45.8465,45.8465,41348.0
2016-12-16 12:40:00,50.68,50.68,50.59,50.6,41394.0,45.8555,45.8555,45.7741,45.7832,41394.0
2016-12-16 12:45:00,50.59,50.6,50.54,50.56,60745.0,45.7741,45.7832,45.7289,45.747,60745.0
2016-12-16 12:50:00,50.56,50.57,50.43,50.44,90860.0,45.747,45.756,45.6293,45.6384,90860.0
2016-12-16 12:55:00,50.44,50.48,50.42,50.44,46709.0,45.6384,45.6746,45.6203,45.6384,46709.0
2016-12-16 13:00:00,50.44,50.47,50.42,50.46,53767.0,45.6384,45.6655,45.6203,45.6565,53767.0
2016-12-16 13:05:00,50.46,50.47,50.41,50.42,37849.0,45.6565,45.6655,45.6113,45.6203,37849.0
2016-12-16 13:10:00,50.42,50.43,50.34,50.37,57435.0,45.6203,45.6293,45.5479,45.5751,57435.0
2016-12-16 13:15:00,50.37,50.38,50.31,50.37,52082.0,45.5751,45.5841,45.5208,45.5751,52082.0
2016-12-16 13:20:00,50.37,50.46,50.36,50.45,42067.0,45.5751,45.6565,45.566,45.6474,42067.0
2016-12-16 13:25:00,50.44,50.45,50.4,50.4,34780.0,45.6384,45.6474,45.6022,45.6022,34780.0
2016-12-16 13:30:00,50.4,50.41,50.36,50.38,28910.0,45.6022,45.6113,45.566,45.5841,28910.0
2016-12-16 13:35:00,50.38,50.39,50.35,50.37,32212.0,45.5841,45.5932,45.557,45.5751,32212.0
2016-12-16 13:40:00,50.36,50.45,50.36,50.42,50117.0,45.566,45.6474,45.566,45.6203,50117.0
2016-12-16 13:45:00,50.43,50.45,50.39,50.39,44509.0,45.6293,45.6474,45.5932,45.5932,44509.0
2016-12-16 13:50:00,50.39,50.43,50.39,50.4,247998.0,45.5932,45.6293,45.5932,45.6022,247998.0
2016-12-16 13:55:00,50.4,50.44,50.38,50.41,44514.0,45.6022,45.6384,45.5841,45.6113,44514.0
2016-12-16 14:00:00,50.4,50.41,50.31,50.34,41302.0,45.6022,45.6113,45.5208,45.5479,41302.0
2016-12-16 14:05:00,50.34,50.41,50.27,50.4,49816.0,45.5479,45.6113,45.4846,45.6022,49816.0
2016-12-16 14:10:00,50.4,50.41,50.36,50.38,51774.0,45.6022,45.6113,45.566,45.5841,51774.0
2016-12-16 14:15:00,50.37,50.37,50.32,50.32,45975.0,45.5751,45.5751,45.5298,45.5298,45975.0
2016-12-16 14:20:00,50.32,50.33,50.26,50.26,47284.0,45.5298,45.5389,45.4755,45.4755,47284.0
2016-12-16 14:25:00,50.26,50.3,50.24,50.28,40151.0,45.4755,45.5117,45.4574,45.4936,40151.0
2016-12-16 14:30:00,50.28,50.31,50.27,50.29,31432.0,45.4936,45.5208,45.4846,45.5027,31432.0
2016-12-16 14:35:00,50.29,50.32,50.27,50.32,101609.0,45.5027,45.5298,45.4846,45.5298,101609.0
2016-12-16 14:40:00,50.31,50.34,50.29,50.31,75514.0,45.5208,45.5479,45.5027,45.5208,75514.0
2016-12-16 14:45:00,50.3,50.36,50.3,50.31,52523.0,45.5117,45.566,45.5117,45.5208,52523.0
2016-12-16 14:50:00,50.31,50.38,50.31,50.34,45196.0,45.5208,45.5841,45.5208,45.5479,45196.0
2016-12-16 14:55:00,50.34,50.39,50.34,50.38,49987.0,45.5479,45.5932,45.5479,45.5841,49987.0
2016-12-16 15:00:00,50.37,50.37,50.23,50.24,51431.0,45.5751,45.5751,45.4484,45.4574,51431.0
2016-12-16 15:05:00,50.25,50.31,50.22,50.22,57106.0,45.4665,45.5208,45.4393,45.4393,57106.0
2016-12-16 15:10:00,50.23,50.27,50.2,50.25,63909.0,45.4484,45.4846,45.4212,45.4665,63909.0
2016-12-16 15:15:00,50.25,50.26,50.17,50.2,55598.0,45.4665,45.4755,45.3941,45.4212,55598.0
2016-12-16 15:20:00,50.21,50.23,50.15,50.21,49676.0,45.4303,45.4484,45.376,45.4303,49676.0
2016-12-16 15:25:00,50.21,50.21,50.16,50.18,54899.0,45.4303,45.4303,45.385,45.4031,54899.0
2016-12-16 15:30:00,50.19,50.24,50.13,50.17,114249.0,45.4122,45.4574,45.3579,45.3941,114249.0
2016-12-16 15:35:00,50.17,50.21,50.14,50.19,92461.0,45.3941,45.4303,45.367,45.4122,92461.0
2016-12-16 15:40:00,50.19,50.21,50.15,50.17,132672.0,45.4122,45.4303,45.376,45.3941,132672.0
2016-12-16 15:45:00,50.17,50.3,50.16,50.26,237173.0,45.3941,45.5117,45.385,45.4755,237173.0
2016-12-16 15:50:00,50.25,50.28,50.23,50.25,228536.0,45.4665,45.4936,45.4484,45.4665,228536.0
2016-12-16 15:55:00,50.25,50.25,50.09,50.18,499611.0,45.4665,45.4665,45.3217,45.4031,499611.0
2016-12-19 09:30:00,50.22,50.74,50.22,50.54,187174.0,45.4393,45.9098,45.4393,45.7289,187174.0
2016-12-19 09:35:00,50.53,50.62,50.46,50.5,69239.0,45.7198,45.8013,45.6565,45.6927,69239.0
2016-12-19 09:40:00,50.5,50.58,50.33,50.54,150424.0,45.6927,45.7651,45.5389,45.7289,150424.0
2016-12-19 09:45:00,50.54,50.61,50.41,50.41,120235.0,45.7289,45.7922,45.6113,45.6113,120235.0
2016-12-19 09:50:00,50.4,50.4,50.23,50.23,58384.0,45.6022,45.6022,45.4484,45.4484,58384.0
2016-12-19 09:55:00,50.23,50.31,50.21,50.24,114564.0,45.4484,45.5208,45.4303,45.4574,114564.0
2016-12-19 10:00:00,50.23,50.35,50.19,50.32,75974.0,45.4484,45.557,45.4122,45.5298,75974.0
2016-12-19 10:05:00,50.33,50.4,50.29,50.38,73663.0,45.5389,45.6022,45.5027,45.5841,73663.0
2016-12-19 10:10:00,50.38,50.4,50.22,50.26,57940.0,45.5841,45.6022,45.4393,45.4755,57940.0
2016-12-19 10:15:00,50.25,50.46,50.25,50.46,69952.0,45.4665,45.6565,45.4665,45.6565,69952.0
2016-12-19 10:20:00,50.45,50.54,50.42,50.54,52768.0,45.6474,45.7289,45.6203,45.7289,52768.0
2016-12-19 10:25:00,50.54,50.58,50.4,50.42,59286.0,45.7289,45.7651,45.6022,45.6203,59286.0
2016-12-19 10:30:00,50.42,50.5,50.42,50.47,59885.0,45.6203,45.6927,45.6203,45.6655,59885.0
2016-12-19 10:35:00,50.46,50.5,50.4,50.41,61072.0,45.6565,45.6927,45.6022,45.6113,61072.0
2016-12-19 10:40:00,50.41,50.43,50.37,50.4,168236.0,45.6113,45.6293,45.5751,45.6022,168236.0
2016-12-19 10:45:00,50.4,50.42,50.35,50.39,56859.0,45.6022,45.6203,45.557,45.5932,56859.0
2016-12-19 10:50:00,50.39,50.44,50.37,50.42,76601.0,45.5932,45.6384,45.5751,45.6203,76601.0
2016-12-19 10:55:00,50.42,50.43,50.39,50.4,71935.0,45.6203,45.6293,45.5932,45.6022,71935.0
2016-12-19 11:00:00,50.4,50.44,50.39,50.43,58948.0,45.6022,45.6384,45.5932,45.6293,58948.0
2016-12-19 11:05:00,50.44,50.57,50.42,50.57,109607.0,45.6384,45.756,45.6203,45.756,109607.0
2016-12-19 11:10:00,50.57,50.66,50.55,50.6,101114.0,45.756,45.8375,45.7379,45.7832,101114.0
2016-12-19 11:15:00,50.6,50.67,50.59,50.63,34889.0,45.7832,45.8465,45.7741,45.8103,34889.0
2016-12-19 11:20:00,50.63,50.63,50.47,50.48,67281.0,45.8103,45.8103,45.6655,45.6746,67281.0
2016-12-19 11:25:00,50.48,50.5,50.4,50.45,43674.0,45.6746,45.6927,45.6022,45.6474,43674.0
2016-12-19 11:30:00,50.45,50.48,50.42,50.43,27630.0,45.6474,45.6746,45.6203,45.6293,27630.0
2016-12-19 11:35:00,50.44,50.48,50.43,50.48,33127.0,45.6384,45.6746,45.6293,45.6746,33127.0
2016-12-19 11:40:00,50.48,50.49,50.44,50.44,21103.0,45.6746,45.6836,45.6384,45.6384,21103.0
2016-12-19 11:45:00,50.44,50.44,50.34,50.36,28453.0,45.6384,45.6384,45.5479,45.566,28453.0
2016-12-19 11:50:00,50.37,50.45,50.36,50.44,25662.0,45.5751,45.6474,45.566,45.6384,25662.0
2016-12-19 11:55:00,50.43,50.45,50.38,50.39,21655.0,45.6293,45.6474,45.5841,45.5932,21655.0
2016-12-19 12:00:00,50.39,50.44,50.37,50.38,32442.0,45.5932,45.6384,45.5751,45.5841,32442.0
2016-12-19 12:05:00,50.39,50.44,50.37,50.43,17572.0,45.5932,45.6384,45.5751,45.6293,17572.0
2016-12-19 12:10:00,50.42,50.42,50.38,50.4,36532.0,45.6203,45.6203,45.5841,45.6022,36532.0
2016-12-19 12:15:00,50.4,50.46,50.4,50.43,27823.0,45.6022,45.6565,45.6022,45.6293,27823.0
2016-12-19 12:20:00,50.43,50.5,50.42,50.47,20160.0,45.6293,45.6927,45.6203,45.6655,20160.0
2016-12-19 12:25:00,50.46,50.46,50.42,50.45,22598.0,45.6565,45.6565,45.6203,45.6474,22598.0
2016-12-19 12:30:00,50.46,50.47,50.43,50.44,17748.0,45.6565,45.6655,45.6293,45.6384,17748.0
2016-12-19 12:35:00,50.45,50.48,50.42,50.44,32019.0,45.6474,45.6746,45.6203,45.6384,32019.0
2016-12-19 12:40:00,50.43,50.44,50.41,50.44,17840.0,45.6293,45.6384,45.6113,45.6384,17840.0
2016-12-19 12:45:00,50.45,50.48,50.43,50.44,16662.0,45.6474,45.6746,45.6293,45.6384,16662.0
2016-12-19 12:50:00,50.45,50.46,50.4,50.43,33297.0,45.6474,45.6565,45.6022,45.6293,33297.0
2016-12-19 12:55:00,50.43,50.43,50.37,50.4,22243.0,45.6293,45.6293,45.5751,45.6022,22243.0
2016-12-19 13:00:00,50.4,50.41,50.36,50.37,23308.0,45.6022,45.6113,45.566,45.5751,23308.0
2016-12-19 13:05:00,50.36,50.41,50.35,50.38,19256.0,45.566,45.6113,45.557,45.5841,19256.0
2016-12-19 13:10:00,50.38,50.38,50.34,50.35,20004.0,45.5841,45.5841,45.5479,45.557,20004.0
2016-12-19 13:15:00,50.34,50.39,50.32,50.33,19065.0,45.5479,45.5932,45.5298,45.5389,19065.0
2016-12-19 13:20:00,50.34,50.37,50.31,50.37,22949.0,45.5479,45.5751,45.5208,45.5751,22949.0
2016-12-19 13:25:00,50.37,50.4,50.34,50.39,18258.0,45.5751,45.6022,45.5479,45.5932,18258.0
2016-12-19 13:30:00,50.38,50.41,50.35,50.36,20865.0,45.5841,45.6113,45.557,45.566,20865.0
2016-12-19 13:35:00,50.37,50.39,50.31,50.32,29735.0,45.5751,45.5932,45.5208,45.5298,29735.0
2016-12-19 13:40:00,50.32,50.36,50.32,50.34,29639.0,45.5298,45.566,45.5298,45.5479,29639.0
2016-12-19 13:45:00,50.33,50.39,50.32,50.39,30361.0,45.5389,45.5932,45.5298,45.5932,30361.0
2016-12-19 13:50:00,50.39,50.41,50.37,50.41,41100.0,45.5932,45.6113,45.5751,45.6113,41100.0
2016-12-19 13:55:00,50.41,50.43,50.38,50.4,83988.0,45.6113,45.6293,45.5841,45.6022,83988.0
2016-12-19 14:00:00,50.41,50.43,50.39,50.43,30573.0,45.6113,45.6293,45.5932,45.6293,30573.0
2016-12-19 14:05:00,50.42,50.43,50.37,50.4,47905.0,45.6203,45.6293,45.5751,45.6022,47905.0
2016-12-19 14:10:00,50.4,50.44,50.38,50.41,34032.0,45.6022,45.6384,45.5841,45.6113,34032.0
2016-12-19 14:15:00,50.41,50.41,50.32,50.39,26701.0,45.6113,45.6113,45.5298,45.5932,26701.0
2016-12-19 14:20:00,50.39,50.4,50.34,50.35,31715.0,45.5932,45.6022,45.5479,45.557,31715.0
2016-12-19 14:25:00,50.36,50.38,50.35,50.36,26357.0,45.566,45.5841,45.557,45.566,26357.0
2016-12-19 14:30:00,50.36,50.36,50.29,50.29,28898.0,45.566,45.566,45.5027,45.5027,28898.0
2016-12-19 14:35:00,50.28,50.34,50.27,50.3,26163.0,45.4936,45.5479,45.4846,45.5117,26163.0
2016-12-19 14:40:00,50.29,50.3,50.27,50.28,19386.0,45.5027,45.5117,45.4846,45.4936,19386.0
2016-12-19 14:45:00,50.27,50.28,50.23,50.26,25707.0,45.4846,45.4936,45.4484,45.4755,25707.0
2016-12-19 14:50:00,50.26,50.29,50.24,50.27,27975.0,45.4755,45.5027,45.4574,45.4846,27975.0
2016-12-19 14:55:00,50.27,50.27,50.2,50.21,57551.0,45.4846,45.4846,45.4212,45.4303,57551.0
2016-12-19 15:00:00,50.21,50.29,50.2,50.28,51620.0,45.4303,45.5027,45.4212,45.4936,51620.0
2016-12-19 15:05:00,50.27,50.3,50.26,50.29,29665.0,45.4846,45.5117,45.4755,45.5027,29665.0
2016-12-19 15:10:00,50.3,50.3,50.22,50.25,39186.0,45.5117,45.5117,45.4393,45.4665,39186.0
2016-12-19 15:15:00,50.25,50.29,50.24,50.27,40535.0,45.4665,45.5027,45.4574,45.4846,40535.0
2016-12-19 15:20:00,50.28,50.32,50.25,50.29,56754.0,45.4936,45.5298,45.4665,45.5027,56754.0
2016-12-19 15:25:00,50.3,50.32,50.25,50.32,58020.0,45.5117,45.5298,45.4665,45.5298,58020.0
2016-12-19 15:30:00,50.31,50.34,50.28,50.33,88334.0,45.5208,45.5479,45.4936,45.5389,88334.0
2016-12-19 15:35:00,50.34,50.35,50.31,50.33,70298.0,45.5479,45.557,45.5208,45.5389,70298.0
2016-12-19 15:40:00,50.34,50.35,50.3,50.34,72552.0,45.5479,45.557,45.5117,45.5479,72552.0
2016-12-19 15:45:00,50.35,50.38,50.31,50.34,71030.0,45.557,45.5841,45.5208,45.5479,71030.0
2016-12-19 15:50:00,50.34,50.38,50.33,50.37,134810.0,45.5479,45.5841,45.5389,45.5751,134810.0
2016-12-19 15:55:00,50.38,50.42,50.37,50.41,279625.0,45.5841,45.6203,45.5751,45.6113,279625.0
2016-12-20 09:30:00,50.43,50.85,50.42,50.68,170196.0,45.6293,46.0094,45.6203,45.8555,170196.0
2016-12-20 09:35:00,50.69,50.78,50.52,50.64,63957.0,45.8646,45.946,45.7108,45.8194,63957.0
2016-12-20 09:40:00,50.64,50.85,50.59,50.83,113333.0,45.8194,46.0094,45.7741,45.9913,113333.0
2016-12-20 09:45:00,50.83,50.9,50.78,50.8,102264.0,45.9913,46.0546,45.946,45.9641,102264.0
2016-12-20 09:50:00,50.81,50.87,50.74,50.84,91078.0,45.9732,46.0275,45.9098,46.0003,91078.0
2016-12-20 09:55:00,50.84,50.89,50.83,50.86,64366.0,46.0003,46.0456,45.9913,46.0184,64366.0
2016-12-20 10:00:00,50.86,50.88,50.8,50.87,60897.0,46.0184,46.0365,45.9641,46.0275,60897.0
2016-12-20 10:05:00,50.86,50.9,50.83,50.89,67459.0,46.0184,46.0546,45.9913,46.0456,67459.0
2016-12-20 10:10:00,50.88,50.92,50.87,50.9,55233.0,46.0365,46.0727,46.0275,46.0546,55233.0
2016-12-20 10:15:00,50.88,51.0,50.87,50.94,88715.0,46.0365,46.1451,46.0275,46.0908,88715.0
2016-12-20 10:20:00,50.95,50.96,50.9,50.91,76304.0,46.0998,46.1089,46.0546,46.0637,76304.0
2016-12-20 10:25:00,50.91,50.93,50.87,50.9,61822.0,46.0637,46.0817,46.0275,46.0546,61822.0
2016-12-20 10:30:00,50.9,50.94,50.85,50.94,54896.0,46.0546,46.0908,46.0094,46.0908,54896.0
2016-12-20 10:35:00,50.94,50.99,50.92,50.99,34231.0,46.0908,46.136,46.0727,46.136,34231.0
2016-12-20 10:40:00,50.99,51.0,50.92,50.93,66429.0,46.136,46.1451,46.0727,46.0817,66429.0
2016-12-20 10:45:00,50.93,51.0,50.93,51.0,53986.0,46.0817,46.1451,46.0817,46.1451,53986.0
2016-12-20 10:50:00,51.0,51.12,50.99,51.12,162014.0,46.1451,46.2537,46.136,46.2537,162014.0
2016-12-20 10:55:00,51.12,51.15,51.04,51.04,118051.0,46.2537,46.2808,46.1813,46.1813,118051.0
2016-12-20 11:00:00,51.05,51.11,51.05,51.11,43198.0,46.1903,46.2446,46.1903,46.2446,43198.0
2016-12-20 11:05:00,51.1,51.12,51.06,51.09,52859.0,46.2356,46.2537,46.1994,46.2265,52859.0
2016-12-20 11:10:00,51.09,51.11,51.03,51.05,72006.0,46.2265,46.2446,46.1722,46.1903,72006.0
2016-12-20 11:15:00,51.05,51.08,51.03,51.04,52934.0,46.1903,46.2175,46.1722,46.1813,52934.0
2016-12-20 11:20:00,51.04,51.06,51.01,51.04,54666.0,46.1813,46.1994,46.1541,46.1813,54666.0
2016-12-20 11:25:00,51.04,51.05,50.97,50.98,53484.0,46.1813,46.1903,46.1179,46.127,53484.0
2016-12-20 11:30:00,50.98,50.98,50.93,50.95,153496.0,46.127,46.127,46.0817,46.0998,153496.0
2016-12-20 11:35:00,50.94,50.95,50.88,50.89,38639.0,46.0908,46.0998,46.0365,46.0456,38639.0
2016-12-20 11:40:00,50.89,50.89,50.81,50.82,76939.0,46.0456,46.0456,45.9732,45.9822,76939.0
2016-12-20 11:45:00,50.82,50.88,50.81,50.84,41957.0,45.9822,46.0365,45.9732,46.0003,41957.0
2016-12-20 11:50:00,50.85,50.86,50.8,50.82,81041.0,46.0094,46.0184,45.9641,45.9822,81041.0
2016-12-20 11:55:00,50.82,50.83,50.67,50.77,90026.0,45.9822,45.9913,45.8465,45.937,90026.0
2016-12-20 12:00:00,50.77,50.81,50.73,50.81,34644.0,45.937,45.9732,45.9008,45.9732,34644.0
2016-12-20 12:05:00,50.81,50.9,50.8,50.9,36252.0,45.9732,46.0546,45.9641,46.0546,36252.0
2016-12-20 12:10:00,50.9,50.9,50.83,50.89,39673.0,46.0546,46.0546,45.9913,46.0456,39673.0
2016-12-20 12:15:00,50.89,50.9,50.81,50.81,33847.0,46.0456,46.0546,45.9732,45.9732,33847.0
2016-12-20 12:20:00,50.82,50.87,50.81,50.82,30186.0,45.9822,46.0275,45.9732,45.9822,30186.0
2016-12-20 12:25:00,50.82,50.86,50.78,50.81,25920.0,45.9822,46.0184,45.946,45.9732,25920.0
2016-12-20 12:30:00,50.8,50.81,50.77,50.79,30543.0,45.9641,45.9732,45.937,45.9551,30543.0
2016-12-20 12:35:00,50.8,50.8,50.74,50.76,20410.0,45.9641,45.9641,45.9098,45.9279,20410.0
2016-12-20 12:40:00,50.77,50.77,50.71,50.76,23917.0,45.937,45.937,45.8827,45.9279,23917.0
2016-12-20 12:45:00,50.76,50.78,50.63,50.66,49032.0,45.9279,45.946,45.8103,45.8375,49032.0
2016-12-20 12:50:00,50.67,50.76,50.66,50.76,29100.0,45.8465,45.9279,45.8375,45.9279,29100.0
2016-12-20 12:55:00,50.75,50.77,50.7,50.7,30891.0,45.9189,45.937,45.8736,45.8736,30891.0
2016-12-20 13:00:00,50.7,50.76,50.7,50.73,28347.0,45.8736,45.9279,45.8736,45.9008,28347.0
2016-12-20 13:05:00,50.73,50.74,50.69,50.73,27108.0,45.9008,45.9098,45.8646,45.9008,27108.0
2016-12-20 13:10:00,50.73,50.76,50.69,50.69,20831.0,45.9008,45.9279,45.8646,45.8646,20831.0
2016-12-20 13:15:00,50.69,50.73,50.67,50.69,45827.0,45.8646,45.9008,45.8465,45.8646,45827.0
2016-12-20 13:20:00,50.69,50.75,50.68,50.74,17913.0,45.8646,45.9189,45.8555,45.9098,17913.0
2016-12-20 13:25:00,50.73,50.78,50.73,50.75,15262.0,45.9008,45.946,45.9008,45.9189,15262.0
2016-12-20 13:30:00,50.75,50.78,50.74,50.76,45108.0,45.9189,45.946,45.9098,45.9279,45108.0
2016-12-20 13:35:00,50.76,50.76,50.68,50.68,62662.0,45.9279,45.9279,45.8555,45.8555,62662.0
2016-12-20 13:40:00,50.68,50.74,50.67,50.72,27197.0,45.8555,45.9098,45.8465,45.8917,27197.0
2016-12-20 13:45:00,50.72,50.76,50.69,50.74,40987.0,45.8917,45.9279,45.8646,45.9098,40987.0
2016-12-20 13:50:00,50.73,50.81,50.71,50.81,32922.0,45.9008,45.9732,45.8827,45.9732,32922.0
2016-12-20 13:55:00,50.8,50.81,50.77,50.8,29934.0,45.9641,45.9732,45.937,45.9641,29934.0
2016-12-20 14:00:00,50.81,50.81,50.77,50.79,22333.0,45.9732,45.9732,45.937,45.9551,22333.0
2016-12-20 14:05:00,50.79,50.79,50.76,50.77,17400.0,45.9551,45.9551,45.9279,45.937,17400.0
2016-12-20 14:10:00,50.77,50.79,50.75,50.78,22768.0,45.937,45.9551,45.9189,45.946,22768.0
2016-12-20 14:15:00,50.78,50.78,50.72,50.72,55315.0,45.946,45.946,45.8917,45.8917,55315.0
2016-12-20 14:20:00,50.72,50.73,50.68,50.68,43939.0,45.8917,45.9008,45.8555,45.8555,43939.0
2016-12-20 14:25:00,50.68,50.74,50.68,50.73,30094.0,45.8555,45.9098,45.8555,45.9008,30094.0
2016-12-20 14:30:00,50.73,50.75,50.65,50.66,33838.0,45.9008,45.9189,45.8284,45.8375,33838.0
2016-12-20 14:35:00,50.66,50.69,50.61,50.64,57460.0,45.8375,45.8646,45.7922,45.8194,57460.0
2016-12-20 14:40:00,50.65,50.68,50.64,50.68,15596.0,45.8284,45.8555,45.8194,45.8555,15596.0
2016-12-20 14:45:00,50.68,50.71,50.64,50.69,24934.0,45.8555,45.8827,45.8194,45.8646,24934.0
2016-12-20 14:50:00,50.69,50.75,50.68,50.72,59945.0,45.8646,45.9189,45.8555,45.8917,59945.0
2016-12-20 14:55:00,50.71,50.72,50.65,50.7,35612.0,45.8827,45.8917,45.8284,45.8736,35612.0
2016-12-20 15:00:00,50.69,50.71,50.68,50.7,42472.0,45.8646,45.8827,45.8555,45.8736,42472.0
2016-12-20 15:05:00,50.7,50.71,50.68,50.69,23920.0,45.8736,45.8827,45.8555,45.8646,23920.0
2016-12-20 15:10:00,50.68,50.7,50.65,50.67,39721.0,45.8555,45.8736,45.8284,45.8465,39721.0
2016-12-20 15:15:00,50.67,50.71,50.67,50.7,45810.0,45.8465,45.8827,45.8465,45.8736,45810.0
2016-12-20 15:20:00,50.7,50.71,50.67,50.68,35569.0,45.8736,45.8827,45.8465,45.8555,35569.0
2016-12-20 15:25:00,50.68,50.72,50.67,50.72,52240.0,45.8555,45.8917,45.8465,45.8917,52240.0
2016-12-20 15:30:00,50.71,50.78,50.7,50.78,69240.0,45.8827,45.946,45.8736,45.946,69240.0
2016-12-20 15:35:00,50.78,50.8,50.76,50.79,50890.0,45.946,45.9641,45.9279,45.9551,50890.0
2016-12-20 15:40:00,50.78,50.82,50.77,50.79,48610.0,45.946,45.9822,45.937,45.9551,48610.0
2016-12-20 15:45:00,50.8,50.84,50.79,50.82,165258.0,45.9641,46.0003,45.9551,45.9822,165258.0
2016-12-20 15:50:00,50.83,50.85,50.77,50.85,122931.0,45.9913,46.0094,45.937,46.0094,122931.0
2016-12-20 15:55:00,50.85,50.85,50.72,50.76,448603.0,46.0094,46.0094,45.8917,45.9279,448603.0
2016-12-21 09:30:00,50.68,50.75,50.45,50.73,132821.0,45.8555,45.9189,45.6474,45.9008,132821.0
2016-12-21 09:35:00,50.74,50.98,50.66,50.96,84792.0,45.9098,46.127,45.8375,46.1089,84792.0
2016-12-21 09:40:00,50.96,50.98,50.69,50.79,68840.0,46.1089,46.127,45.8646,45.9551,68840.0
2016-12-21 09:45:00,50.79,50.89,50.7,50.74,46547.0,45.9551,46.0456,45.8736,45.9098,46547.0
2016-12-21 09:50:00,50.74,50.78,50.68,50.75,26631.0,45.9098,45.946,45.8555,45.9189,26631.0
2016-12-21 09:55:00,50.74,50.75,50.57,50.59,40700.0,45.9098,45.9189,45.756,45.7741,40700.0
2016-12-21 10:00:00,50.6,50.66,50.56,50.57,33251.0,45.7832,45.8375,45.747,45.756,33251.0
2016-12-21 10:05:00,50.56,50.75,50.56,50.7,42010.0,45.747,45.9189,45.747,45.8736,42010.0
2016-12-21 10:10:00,50.7,50.71,50.65,50.71,29112.0,45.8736,45.8827,45.8284,45.8827,29112.0
2016-12-21 10:15:00,50.7,50.73,50.68,50.7,44998.0,45.8736,45.9008,45.8555,45.8736,44998.0
2016-12-21 10:20:00,50.7,50.72,50.66,50.7,24208.0,45.8736,45.8917,45.8375,45.8736,24208.0
2016-12-21 10:25:00,50.7,50.72,50.69,50.69,32124.0,45.8736,45.8917,45.8646,45.8646,32124.0
2016-12-21 10:30:00,50.7,50.71,50.59,50.6,48562.0,45.8736,45.8827,45.7741,45.7832,48562.0
2016-12-21 10:35:00,50.59,50.7,50.58,50.68,149087.0,45.7741,45.8736,45.7651,45.8555,149087.0
2016-12-21 10:40:00,50.68,50.79,50.66,50.79,47266.0,45.8555,45.9551,45.8375,45.9551,47266.0
2016-12-21 10:45:00,50.8,50.86,50.79,50.84,55864.0,45.9641,46.0184,45.9551,46.0003,55864.0
2016-12-21 10:50:00,50.84,50.91,50.84,50.88,48432.0,46.0003,46.0637,46.0003,46.0365,48432.0
2016-12-21 10:55:00,50.88,50.88,50.69,50.77,199411.0,46.0365,46.0365,45.8646,45.937,199411.0
2016-12-21 11:00:00,50.78,50.86,50.78,50.82,28009.0,45.946,46.0184,45.946,45.9822,28009.0
2016-12-21 11:05:00,50.82,50.82,50.76,50.81,22716.0,45.9822,45.9822,45.9279,45.9732,22716.0
2016-12-21 11:10:00,50.81,50.85,50.75,50.85,115536.0,45.9732,46.0094,45.9189,46.0094,115536.0
2016-12-21 11:15:00,50.84,50.94,50.84,50.9,51835.0,46.0003,46.0908,46.0003,46.0546,51835.0
2016-12-21 11:20:00,50.9,50.95,50.89,50.94,33797.0,46.0546,46.0998,46.0456,46.0908,33797.0
2016-12-21 11:25:00,50.94,51.0,50.91,50.92,74890.0,46.0908,46.1451,46.0637,46.0727,74890.0
2016-12-21 11:30:00,50.91,50.92,50.85,50.89,41722.0,46.0637,46.0727,46.0094,46.0456,41722.0
2016-12-21 11:35:00,50.89,50.9,50.81,50.88,33227.0,46.0456,46.0546,45.9732,46.0365,33227.0
2016-12-21 11:40:00,50.88,50.91,50.83,50.89,27668.0,46.0365,46.0637,45.9913,46.0456,27668.0
2016-12-21 11:45:00,50.89,50.95,50.89,50.93,24257.0,46.0456,46.0998,46.0456,46.0817,24257.0
2016-12-21 11:50:00,50.93,50.94,50.86,50.89,29016.0,46.0817,46.0908,46.0184,46.0456,29016.0
2016-12-21 11:55:00,50.89,50.96,50.89,50.94,14974.0,46.0456,46.1089,46.0456,46.0908,14974.0
2016-12-21 12:00:00,50.94,50.98,50.94,50.95,25046.0,46.0908,46.127,46.0908,46.0998,25046.0
2016-12-21 12:05:00,50.95,50.98,50.93,50.95,22445.0,46.0998,46.127,46.0817,46.0998,22445.0
2016-12-21 12:10:00,50.96,51.0,50.94,50.99,24072.0,46.1089,46.1451,46.0908,46.136,24072.0
2016-12-21 12:15:00,50.98,51.0,50.96,50.99,39951.0,46.127,46.1451,46.1089,46.136,39951.0
2016-12-21 12:20:00,50.99,51.03,50.98,51.02,54900.0,46.136,46.1722,46.127,46.1632,54900.0
2016-12-21 12:25:00,51.03,51.09,51.02,51.08,39757.0,46.1722,46.2265,46.1632,46.2175,39757.0
2016-12-21 12:30:00,51.09,51.15,51.09,51.15,29085.0,46.2265,46.2808,46.2265,46.2808,29085.0
2016-12-21 12:35:00,51.14,51.15,51.09,51.12,24711.0,46.2718,46.2808,46.2265,46.2537,24711.0
2016-12-21 12:40:00,51.11,51.12,51.06,51.08,32193.0,46.2446,46.2537,46.1994,46.2175,32193.0
2016-12-21 12:45:00,51.08,51.09,51.0,51.0,31923.0,46.2175,46.2265,46.1451,46.1451,31923.0
2016-12-21 12:50:00,51.01,51.01,50.97,51.01,13716.0,46.1541,46.1541,46.1179,46.1541,13716.0
2016-12-21 12:55:00,51.01,51.01,50.96,50.98,20070.0,46.1541,46.1541,46.1089,46.127,20070.0
2016-12-21 13:00:00,50.98,51.02,50.97,51.01,23326.0,46.127,46.1632,46.1179,46.1541,23326.0
2016-12-21 13:05:00,51.01,51.05,51.0,51.05,17137.0,46.1541,46.1903,46.1451,46.1903,17137.0
2016-12-21 13:10:00,51.04,51.05,51.0,51.01,22411.0,46.1813,46.1903,46.1451,46.1541,22411.0
2016-12-21 13:15:00,51.01,51.02,50.97,50.99,32786.0,46.1541,46.1632,46.1179,46.136,32786.0
2016-12-21 13:20:00,50.99,51.01,50.96,51.0,24757.0,46.136,46.1541,46.1089,46.1451,24757.0
2016-12-21 13:25:00,51.0,51.0,50.97,50.99,17063.0,46.1451,46.1451,46.1179,46.136,17063.0
2016-12-21 13:30:00,50.99,51.02,50.96,50.96,27561.0,46.136,46.1632,46.1089,46.1089,27561.0
2016-12-21 13:35:00,50.97,51.0,50.97,50.99,24375.0,46.1179,46.1451,46.1179,46.136,24375.0
2016-12-21 13:40:00,50.98,51.0,50.95,50.99,17027.0,46.127,46.1451,46.0998,46.136,17027.0
2016-12-21 13:45:00,50.99,50.99,50.94,50.97,42773.0,46.136,46.136,46.0908,46.1179,42773.0
2016-12-21 13:50:00,50.97,50.99,50.96,50.99,15127.0,46.1179,46.136,46.1089,46.136,15127.0
2016-12-21 13:55:00,50.99,51.0,50.88,50.9,34583.0,46.136,46.1451,46.0365,46.0546,34583.0
2016-12-21 14:00:00,50.89,50.91,50.88,50.89,37814.0,46.0456,46.0637,46.0365,46.0456,37814.0
2016-12-21 14:05:00,50.9,50.98,50.89,50.97,25433.0,46.0546,46.127,46.0456,46.1179,25433.0
2016-12-21 14:10:00,50.97,50.98,50.95,50.96,11549.0,46.1179,46.127,46.0998,46.1089,11549.0
2016-12-21 14:15:00,50.95,50.96,50.87,50.88,21992.0,46.0998,46.1089,46.0275,46.0365,21992.0
2016-12-21 14:20:00,50.88,50.95,50.88,50.93,25785.0,46.0365,46.0998,46.0365,46.0817,25785.0
2016-12-21 14:25:00,50.94,50.96,50.91,50.92,13223.0,46.0908,46.1089,46.0637,46.0727,13223.0
2016-12-21 14:30:00,50.92,50.94,50.88,50.94,22281.0,46.0727,46.0908,46.0365,46.0908,22281.0
2016-12-21 14:35:00,50.93,50.98,50.91,50.98,21611.0,46.0817,46.127,46.0637,46.127,21611.0
2016-12-21 14:40:00,50.98,50.99,50.92,50.93,33276.0,46.127,46.136,46.0727,46.0817,33276.0
2016-12-21 14:45:00,50.93,50.98,50.91,50.97,18232.0,46.0817,46.127,46.0637,46.1179,18232.0
2016-12-21 14:50:00,50.97,51.0,50.96,50.99,38931.0,46.1179,46.1451,46.1089,46.136,38931.0
2016-12-21 14:55:00,50.99,51.05,50.99,51.04,53476.0,46.136,46.1903,46.136,46.1813,53476.0
2016-12-21 15:00:00,51.04,51.05,50.99,51.01,23780.0,46.1813,46.1903,46.136,46.1541,23780.0
2016-12-21 15:05:00,51.0,51.02,50.94,50.97,63425.0,46.1451,46.1632,46.0908,46.1179,63425.0
2016-12-21 15:10:00,50.97,50.99,50.95,50.95,33548.0,46.1179,46.136,46.0998,46.0998,33548.0
2016-12-21 15:15:00,50.95,50.97,50.93,50.95,43137.0,46.0998,46.1179,46.0817,46.0998,43137.0
2016-12-21 15:20:00,50.96,51.0,50.95,50.99,52134.0,46.1089,46.1451,46.0998,46.136,52134.0
2016-12-21 15:25:00,50.98,50.99,50.91,50.94,62028.0,46.127,46.136,46.0637,46.0908,62028.0
2016-12-21 15:30:00,50.94,50.96,50.86,50.88,53841.0,46.0908,46.1089,46.0184,46.0365,53841.0
2016-12-21 15:35:00,50.89,50.94,50.87,50.94,47297.0,46.0456,46.0908,46.0275,46.0908,47297.0
2016-12-21 15:40:00,50.94,50.96,50.93,50.95,56557.0,46.0908,46.1089,46.0817,46.0998,56557.0
2016-12-21 15:45:00,50.94,50.98,50.94,50.97,84699.0,46.0908,46.127,46.0908,46.1179,84699.0
2016-12-21 15:50:00,50.96,50.97,50.92,50.93,89958.0,46.1089,46.1179,46.0727,46.0817,89958.0
2016-12-21 15:55:00,50.93,50.97,50.9,50.92,240901.0,46.0817,46.1179,46.0546,46.0727,240901.0
2016-12-22 09:30:00,50.77,50.85,50.52,50.55,148173.0,45.937,46.0094,45.7108,45.7379,148173.0
2016-12-22 09:35:00,50.57,50.7,50.52,50.57,75144.0,45.756,45.8736,45.7108,45.756,75144.0
2016-12-22 09:40:00,50.57,50.59,50.46,50.48,104741.0,45.756,45.7741,45.6565,45.6746,104741.0
2016-12-22 09:45:00,50.49,50.53,50.38,50.39,74341.0,45.6836,45.7198,45.5841,45.5932,74341.0
2016-12-22 09:50:00,50.38,50.46,50.36,50.44,35406.0,45.5841,45.6565,45.566,45.6384,35406.0
2016-12-22 09:55:00,50.44,50.58,50.43,50.52,45284.0,45.6384,45.7651,45.6293,45.7108,45284.0
2016-12-22 10:00:00,50.52,50.55,50.46,50.46,38199.0,45.7108,45.7379,45.6565,45.6565,38199.0
2016-12-22 10:05:00,50.47,50.51,50.46,50.48,30021.0,45.6655,45.7017,45.6565,45.6746,30021.0
2016-12-22 10:10:00,50.49,50.52,50.41,50.43,48389.0,45.6836,45.7108,45.6113,45.6293,48389.0
2016-12-22 10:15:00,50.43,50.43,50.35,50.35,39329.0,45.6293,45.6293,45.557,45.557,39329.0
2016-12-22 10:20:00,50.35,50.4,50.31,50.39,27419.0,45.557,45.6022,45.5208,45.5932,27419.0
2016-12-22 10:25:00,50.39,50.39,50.22,50.22,47423.0,45.5932,45.5932,45.4393,45.4393,47423.0
2016-12-22 10:30:00,50.23,50.3,50.22,50.27,62329.0,45.4484,45.5117,45.4393,45.4846,62329.0
2016-12-22 10:35:00,50.27,50.39,50.27,50.34,30877.0,45.4846,45.5932,45.4846,45.5479,30877.0
2016-12-22 10:40:00,50.33,50.34,50.27,50.28,50875.0,45.5389,45.5479,45.4846,45.4936,50875.0
2016-12-22 10:45:00,50.27,50.29,50.18,50.2,61301.0,45.4846,45.5027,45.4031,45.4212,61301.0
2016-12-22 10:50:00,50.2,50.25,50.17,50.22,28120.0,45.4212,45.4665,45.3941,45.4393,28120.0
2016-12-22 10:55:00,50.23,50.23,50.04,50.06,80284.0,45.4484,45.4484,45.2765,45.2946,80284.0
2016-12-22 11:00:00,50.06,50.1,50.03,50.08,82995.0,45.2946,45.3308,45.2674,45.3127,82995.0
2016-12-22 11:05:00,50.09,50.15,50.06,50.15,49383.0,45.3217,45.376,45.2946,45.376,49383.0
2016-12-22 11:10:00,50.15,50.17,50.12,50.15,51413.0,45.376,45.3941,45.3489,45.376,51413.0
2016-12-22 11:15:00,50.16,50.17,50.1,50.11,41513.0,45.385,45.3941,45.3308,45.3398,41513.0
2016-12-22 11:20:00,50.1,50.12,50.02,50.03,45962.0,45.3308,45.3489,45.2584,45.2674,45962.0
2016-12-22 11:25:00,50.03,50.05,49.94,49.96,41584.0,45.2674,45.2855,45.186,45.2041,41584.0
2016-12-22 11:30:00,49.95,49.97,49.92,49.96,55127.0,45.195,45.2131,45.1679,45.2041,55127.0
2016-12-22 11:35:00,49.96,50.03,49.95,49.95,36541.0,45.2041,45.2674,45.195,45.195,36541.0
2016-12-22 11:40:00,49.96,49.96,49.86,49.94,44434.0,45.2041,45.2041,45.1136,45.186,44434.0
2016-12-22 11:45:00,49.93,49.96,49.88,49.9,29972.0,45.1769,45.2041,45.1317,45.1498,29972.0
2016-12-22 11:50:00,49.9,49.91,49.85,49.86,55843.0,45.1498,45.1588,45.1046,45.1136,55843.0
2016-12-22 11:55:00,49.87,49.88,49.78,49.8,289161.0,45.1227,45.1317,45.0412,45.0593,289161.0
2016-12-22 12:00:00,49.8,49.82,49.78,49.81,41673.0,45.0593,45.0774,45.0412,45.0684,41673.0
2016-12-22 12:05:00,49.8,49.89,49.8,49.89,33678.0,45.0593,45.1408,45.0593,45.1408,33678.0
2016-12-22 12:10:00,49.89,49.95,49.88,49.95,46235.0,45.1408,45.195,45.1317,45.195,46235.0
2016-12-22 12:15:00,49.96,49.96,49.82,49.85,45054.0,45.2041,45.2041,45.0774,45.1046,45054.0
2016-12-22 12:20:00,49.84,49.87,49.78,49.8,24855.0,45.0955,45.1227,45.0412,45.0593,24855.0
2016-12-22 12:25:00,49.8,49.86,49.79,49.84,143692.0,45.0593,45.1136,45.0503,45.0955,143692.0
2016-12-22 12:30:00,49.85,49.91,49.84,49.9,25490.0,45.1046,45.1588,45.0955,45.1498,25490.0
2016-12-22 12:35:00,49.9,49.92,49.89,49.9,28347.0,45.1498,45.1679,45.1408,45.1498,28347.0
2016-12-22 12:40:00,49.9,49.92,49.88,49.92,25567.0,45.1498,45.1679,45.1317,45.1679,25567.0
2016-12-22 12:45:00,49.91,49.93,49.9,49.91,28449.0,45.1588,45.1769,45.1498,45.1588,28449.0
2016-12-22 12:50:00,49.9,49.92,49.87,49.91,81941.0,45.1498,45.1679,45.1227,45.1588,81941.0
2016-12-22 12:55:00,49.91,49.92,49.89,49.91,20097.0,45.1588,45.1679,45.1408,45.1588,20097.0
2016-12-22 13:00:00,49.91,49.96,49.91,49.96,20297.0,45.1588,45.2041,45.1588,45.2041,20297.0
2016-12-22 13:05:00,49.95,49.96,49.94,49.96,19995.0,45.195,45.2041,45.186,45.2041,19995.0
2016-12-22 13:10:00,49.95,49.96,49.9,49.91,35856.0,45.195,45.2041,45.1498,45.1588,35856.0
2016-12-22 13:15:00,49.91,49.92,49.84,49.88,104137.0,45.1588,45.1679,45.0955,45.1317,104137.0
2016-12-22 13:20:00,49.89,49.93,49.88,49.93,19115.0,45.1408,45.1769,45.1317,45.1769,19115.0
2016-12-22 13:25:00,49.93,49.94,49.9,49.91,17785.0,45.1769,45.186,45.1498,45.1588,17785.0
2016-12-22 13:30:00,49.9,49.95,49.88,49.94,90241.0,45.1498,45.195,45.1317,45.186,90241.0
2016-12-22 13:35:00,49.93,49.97,49.91,49.97,46672.0,45.1769,45.2131,45.1588,45.2131,46672.0
2016-12-22 13:40:00,49.97,50.01,49.95,49.99,46464.0,45.2131,45.2493,45.195,45.2312,46464.0
2016-12-22 13:45:00,49.99,50.05,49.99,50.0,119427.0,45.2312,45.2855,45.2312,45.2403,119427.0
2016-12-22 13:50:00,50.0,50.02,49.95,49.96,24341.0,45.2403,45.2584,45.195,45.2041,24341.0
2016-12-22 13:55:00,49.95,49.97,49.92,49.94,37504.0,45.195,45.2131,45.1679,45.186,37504.0
2016-12-22 14:00:00,49.93,49.97,49.93,49.95,33257.0,45.1769,45.2131,45.1769,45.195,33257.0
2016-12-22 14:05:00,49.95,49.97,49.93,49.95,29971.0,45.195,45.2131,45.1769,45.195,29971.0
2016-12-22 14:10:00,49.96,49.96,49.9,49.9,26872.0,45.2041,45.2041,45.1498,45.1498,26872.0
2016-12-22 14:15:00,49.91,49.93,49.89,49.9,39520.0,45.1588,45.1769,45.1408,45.1498,39520.0
2016-12-22 14:20:00,49.91,49.93,49.89,49.93,79642.0,45.1588,45.1769,45.1408,45.1769,79642.0
2016-12-22 14:25:00,49.93,49.94,49.89,49.9,17567.0,45.1769,45.186,45.1408,45.1498,17567.0
2016-12-22 14:30:00,49.89,49.9,49.83,49.84,23706.0,45.1408,45.1498,45.0865,45.0955,23706.0
2016-12-22 14:35:00,49.84,49.86,49.83,49.85,24746.0,45.0955,45.1136,45.0865,45.1046,24746.0
2016-12-22 14:40:00,49.84,49.87,49.84,49.85,16406.0,45.0955,45.1227,45.0955,45.1046,16406.0
2016-12-22 14:45:00,49.86,49.88,49.83,49.84,42930.0,45.1136,45.1317,45.0865,45.0955,42930.0
2016-12-22 14:50:00,49.85,49.85,49.83,49.84,25490.0,45.1046,45.1046,45.0865,45.0955,25490.0
2016-12-22 14:55:00,49.83,49.84,49.77,49.78,34305.0,45.0865,45.0955,45.0322,45.0412,34305.0
2016-12-22 15:00:00,49.79,49.8,49.77,49.78,31013.0,45.0503,45.0593,45.0322,45.0412,31013.0
2016-12-22 15:05:00,49.79,49.79,49.7,49.74,61326.0,45.0503,45.0503,44.9688,45.005,61326.0
2016-12-22 15:10:00,49.75,49.75,49.66,49.68,53511.0,45.0141,45.0141,44.9326,44.9507,53511.0
2016-12-22 15:15:00,49.67,49.69,49.66,49.67,50437.0,44.9417,44.9598,44.9326,44.9417,50437.0
2016-12-22 15:20:00,49.68,49.69,49.67,49.69,48468.0,44.9507,44.9598,44.9417,44.9598,48468.0
2016-12-22 15:25:00,49.69,49.7,49.66,49.67,52949.0,44.9598,44.9688,44.9326,44.9417,52949.0
2016-12-22 15:30:00,49.68,49.69,49.66,49.69,71088.0,44.9507,44.9598,44.9326,44.9598,71088.0
2016-12-22 15:35:00,49.69,49.79,49.68,49.79,96932.0,44.9598,45.0503,44.9507,45.0503,96932.0
2016-12-22 15:40:00,49.79,49.8,49.77,49.78,110040.0,45.0503,45.0593,45.0322,45.0412,110040.0
2016-12-22 15:45:00,49.78,49.82,49.77,49.81,128178.0,45.0412,45.0774,45.0322,45.0684,128178.0
2016-12-22 15:50:00,49.81,49.85,49.8,49.84,198274.0,45.0684,45.1046,45.0593,45.0955,198274.0
2016-12-22 15:55:00,49.84,49.85,49.78,49.8,169945.0,45.0955,45.1046,45.0412,45.0593,169945.0
2016-12-23 09:30:00,49.94,50.14,49.9,49.96,114269.0,45.186,45.367,45.1498,45.2041,114269.0
2016-12-23 09:35:00,49.96,49.96,49.85,49.91,50710.0,45.2041,45.2041,45.1046,45.1588,50710.0
2016-12-23 09:40:00,49.91,49.99,49.86,49.86,42825.0,45.1588,45.2312,45.1136,45.1136,42825.0
2016-12-23 09:45:00,49.85,49.97,49.78,49.94,66042.0,45.1046,45.2131,45.0412,45.186,66042.0
2016-12-23 09:50:00,49.96,49.99,49.92,49.93,35989.0,45.2041,45.2312,45.1679,45.1769,35989.0
2016-12-23 09:55:00,49.94,49.97,49.86,49.86,36685.0,45.186,45.2131,45.1136,45.1136,36685.0
2016-12-23 10:00:00,49.85,49.96,49.83,49.91,32413.0,45.1046,45.2041,45.0865,45.1588,32413.0
2016-12-23 10:05:00,49.9,49.95,49.9,49.93,39799.0,45.1498,45.195,45.1498,45.1769,39799.0
2016-12-23 10:10:00,49.93,49.95,49.86,49.95,61769.0,45.1769,45.195,45.1136,45.195,61769.0
2016-12-23 10:15:00,49.95,49.95,49.87,49.87,37735.0,45.195,45.195,45.1227,45.1227,37735.0
2016-12-23 10:20:00,49.87,49.9,49.8,49.82,60633.0,45.1227,45.1498,45.0593,45.0774,60633.0
2016-12-23 10:25:00,49.82,49.89,49.8,49.88,50867.0,45.0774,45.1408,45.0593,45.1317,50867.0
2016-12-23 10:30:00,49.88,49.94,49.86,49.93,44063.0,45.1317,45.186,45.1136,45.1769,44063.0
2016-12-23 10:35:00,49.93,49.95,49.88,49.93,48762.0,45.1769,45.195,45.1317,45.1769,48762.0
2016-12-23 10:40:00,49.93,49.97,49.89,49.95,43252.0,45.1769,45.2131,45.1408,45.195,43252.0
2016-12-23 10:45:00,49.95,50.01,49.94,50.01,79580.0,45.195,45.2493,45.186,45.2493,79580.0
2016-12-23 10:50:00,50.01,50.01,49.93,49.96,37486.0,45.2493,45.2493,45.1769,45.2041,37486.0
2016-12-23 10:55:00,49.95,49.96,49.91,49.93,33621.0,45.195,45.2041,45.1588,45.1769,33621.0
2016-12-23 11:00:00,49.93,49.98,49.89,49.89,48332.0,45.1769,45.2222,45.1408,45.1408,48332.0
2016-12-23 11:05:00,49.89,49.94,49.89,49.94,24398.0,45.1408,45.186,45.1408,45.186,24398.0
2016-12-23 11:10:00,49.93,49.95,49.88,49.93,48787.0,45.1769,45.195,45.1317,45.1769,48787.0
2016-12-23 11:15:00,49.93,49.95,49.84,49.84,37824.0,45.1769,45.195,45.0955,45.0955,37824.0
2016-12-23 11:20:00,49.85,49.9,49.84,49.88,44971.0,45.1046,45.1498,45.0955,45.1317,44971.0
2016-12-23 11:25:00,49.87,49.93,49.86,49.91,39629.0,45.1227,45.1769,45.1136,45.1588,39629.0
2016-12-23 11:30:00,49.91,49.92,49.83,49.87,30824.0,45.1588,45.1679,45.0865,45.1227,30824.0
2016-12-23 11:35:00,49.87,49.87,49.82,49.84,25996.0,45.1227,45.1227,45.0774,45.0955,25996.0
2016-12-23 11:40:00,49.84,49.85,49.8,49.82,30823.0,45.0955,45.1046,45.0593,45.0774,30823.0
2016-12-23 11:45:00,49.82,49.89,49.81,49.88,36735.0,45.0774,45.1408,45.0684,45.1317,36735.0
2016-12-23 11:50:00,49.88,49.95,49.87,49.95,24313.0,45.1317,45.195,45.1227,45.195,24313.0
2016-12-23 11:55:00,49.94,49.95,49.9,49.91,28838.0,45.186,45.195,45.1498,45.1588,28838.0
2016-12-23 12:00:00,49.91,49.93,49.89,49.91,32534.0,45.1588,45.1769,45.1408,45.1588,32534.0
2016-12-23 12:05:00,49.91,49.97,49.9,49.94,29683.0,45.1588,45.2131,45.1498,45.186,29683.0
2016-12-23 12:10:00,49.94,50.0,49.92,49.98,27607.0,45.186,45.2403,45.1679,45.2222,27607.0
2016-12-23 12:15:00,49.99,49.99,49.93,49.95,36754.0,45.2312,45.2312,45.1769,45.195,36754.0
2016-12-23 12:20:00,49.94,49.96,49.93,49.95,32874.0,45.186,45.2041,45.1769,45.195,32874.0
2016-12-23 12:25:00,49.95,49.95,49.9,49.91,36568.0,45.195,45.195,45.1498,45.1588,36568.0
2016-12-23 12:30:00,49.91,49.93,49.88,49.89,37797.0,45.1588,45.1769,45.1317,45.1408,37797.0
2016-12-23 12:35:00,49.89,49.91,49.88,49.9,58247.0,45.1408,45.1588,45.1317,45.1498,58247.0
2016-12-23 12:40:00,49.9,49.91,49.88,49.89,46736.0,45.1498,45.1588,45.1317,45.1408,46736.0
2016-12-23 12:45:00,49.9,49.9,49.87,49.88,36790.0,45.1498,45.1498,45.1227,45.1317,36790.0
2016-12-23 12:50:00,49.88,49.89,49.85,49.87,51517.0,45.1317,45.1408,45.1046,45.1227,51517.0
2016-12-23 12:55:00,49.87,49.88,49.84,49.84,28573.0,45.1227,45.1317,45.0955,45.0955,28573.0
2016-12-23 13:00:00,49.85,49.86,49.82,49.84,23738.0,45.1046,45.1136,45.0774,45.0955,23738.0
2016-12-23 13:05:00,49.84,49.86,49.82,49.85,30489.0,45.0955,45.1136,45.0774,45.1046,30489.0
2016-12-23 13:10:00,49.86,49.86,49.84,49.85,18399.0,45.1136,45.1136,45.0955,45.1046,18399.0
2016-12-23 13:15:00,49.85,49.91,49.85,49.88,41315.0,45.1046,45.1588,45.1046,45.1317,41315.0
2016-12-23 13:20:00,49.89,49.91,49.88,49.9,42070.0,45.1408,45.1588,45.1317,45.1498,42070.0
2016-12-23 13:25:00,49.9,49.92,49.88,49.91,28192.0,45.1498,45.1679,45.1317,45.1588,28192.0
2016-12-23 13:30:00,49.91,49.91,49.87,49.9,40979.0,45.1588,45.1588,45.1227,45.1498,40979.0
2016-12-23 13:35:00,49.9,49.92,49.89,49.91,56216.0,45.1498,45.1679,45.1408,45.1588,56216.0
2016-12-23 13:40:00,49.91,49.93,49.88,49.91,88373.0,45.1588,45.1769,45.1317,45.1588,88373.0
2016-12-23 13:45:00,49.91,49.91,49.87,49.91,32216.0,45.1588,45.1588,45.1227,45.1588,32216.0
2016-12-23 13:50:00,49.9,49.92,49.88,49.89,26321.0,45.1498,45.1679,45.1317,45.1408,26321.0
2016-12-23 13:55:00,49.88,49.91,49.86,49.87,34347.0,45.1317,45.1588,45.1136,45.1227,34347.0
2016-12-23 14:00:00,49.87,49.91,49.86,49.9,29141.0,45.1227,45.1588,45.1136,45.1498,29141.0
2016-12-23 14:05:00,49.9,49.91,49.89,49.9,49667.0,45.1498,45.1588,45.1408,45.1498,49667.0
2016-12-23 14:10:00,49.9,49.91,49.88,49.91,66338.0,45.1498,45.1588,45.1317,45.1588,66338.0
2016-12-23 14:15:00,49.91,49.91,49.88,49.91,53253.0,45.1588,45.1588,45.1317,45.1588,53253.0
2016-12-23 14:20:00,49.91,49.91,49.86,49.87,44835.0,45.1588,45.1588,45.1136,45.1227,44835.0
2016-12-23 14:25:00,49.87,49.89,49.86,49.87,45397.0,45.1227,45.1408,45.1136,45.1227,45397.0
2016-12-23 14:30:00,49.88,49.91,49.87,49.91,33252.0,45.1317,45.1588,45.1227,45.1588,33252.0
2016-12-23 14:35:00,49.9,49.91,49.86,49.87,58546.0,45.1498,45.1588,45.1136,45.1227,58546.0
2016-12-23 14:40:00,49.87,49.88,49.82,49.85,29716.0,45.1227,45.1317,45.0774,45.1046,29716.0
2016-12-23 14:45:00,49.86,49.87,49.81,49.84,30816.0,45.1136,45.1227,45.0684,45.0955,30816.0
2016-12-23 14:50:00,49.84,49.84,49.77,49.81,45215.0,45.0955,45.0955,45.0322,45.0684,45215.0
2016-12-23 14:55:00,49.8,49.84,49.8,49.84,36881.0,45.0593,45.0955,45.0593,45.0955,36881.0
2016-12-23 15:00:00,49.85,49.89,49.84,49.86,48582.0,45.1046,45.1408,45.0955,45.1136,48582.0
2016-12-23 15:05:00,49.86,49.91,49.85,49.88,34467.0,45.1136,45.1588,45.1046,45.1317,34467.0
2016-12-23 15:10:00,49.88,49.9,49.86,49.87,34697.0,45.1317,45.1498,45.1136,45.1227,34697.0
2016-12-23 15:15:00,49.87,49.9,49.85,49.9,47177.0,45.1227,45.1498,45.1046,45.1498,47177.0
2016-12-23 15:20:00,49.9,49.91,49.88,49.91,34369.0,45.1498,45.1588,45.1317,45.1588,34369.0
2016-12-23 15:25:00,49.91,49.91,49.89,49.9,55741.0,45.1588,45.1588,45.1408,45.1498,55741.0
2016-12-23 15:30:00,49.9,49.9,49.87,49.89,58458.0,45.1498,45.1498,45.1227,45.1408,58458.0
2016-12-23 15:35:00,49.89,49.91,49.86,49.9,61436.0,45.1408,45.1588,45.1136,45.1498,61436.0
2016-12-23 15:40:00,49.9,49.91,49.89,49.91,81211.0,45.1498,45.1588,45.1408,45.1588,81211.0
2016-12-23 15:45:00,49.91,49.92,49.89,49.9,142807.0,45.1588,45.1679,45.1408,45.1498,142807.0
2016-12-23 15:50:00,49.9,49.91,49.85,49.88,110886.0,45.1498,45.1588,45.1046,45.1317,110886.0
2016-12-23 15:55:00,49.87,49.91,49.85,49.89,161155.0,45.1227,45.1588,45.1046,45.1408,161155.0
2016-12-27 09:30:00,49.95,50.03,49.93,50.0,97569.0,45.195,45.2674,45.1769,45.2403,97569.0
2016-12-27 09:35:00,50.01,50.2,50.01,50.19,47018.0,45.2493,45.4212,45.2493,45.4122,47018.0
2016-12-27 09:40:00,50.18,50.21,50.09,50.16,79948.0,45.4031,45.4303,45.3217,45.385,79948.0
2016-12-27 09:45:00,50.16,50.18,50.06,50.09,24151.0,45.385,45.4031,45.2946,45.3217,24151.0
2016-12-27 09:50:00,50.09,50.19,50.09,50.11,29336.0,45.3217,45.4122,45.3217,45.3398,29336.0
2016-12-27 09:55:00,50.11,50.16,50.1,50.13,28958.0,45.3398,45.385,45.3308,45.3579,28958.0
2016-12-27 10:00:00,50.13,50.17,50.11,50.11,26379.0,45.3579,45.3941,45.3398,45.3398,26379.0
2016-12-27 10:05:00,50.11,50.24,50.1,50.24,53681.0,45.3398,45.4574,45.3308,45.4574,53681.0
2016-12-27 10:10:00,50.23,50.24,50.15,50.22,70626.0,45.4484,45.4574,45.376,45.4393,70626.0
2016-12-27 10:15:00,50.21,50.22,50.16,50.17,19254.0,45.4303,45.4393,45.385,45.3941,19254.0
2016-12-27 10:20:00,50.16,50.19,50.16,50.18,14654.0,45.385,45.4122,45.385,45.4031,14654.0
2016-12-27 10:25:00,50.17,50.26,50.17,50.25,22290.0,45.3941,45.4755,45.3941,45.4665,22290.0
2016-12-27 10:30:00,50.25,50.27,50.16,50.16,34882.0,45.4665,45.4846,45.385,45.385,34882.0
2016-12-27 10:35:00,50.16,50.19,50.12,50.18,29891.0,45.385,45.4122,45.3489,45.4031,29891.0
2016-12-27 10:40:00,50.18,50.18,50.11,50.14,32064.0,45.4031,45.4031,45.3398,45.367,32064.0
2016-12-27 10:45:00,50.14,50.19,50.13,50.17,19707.0,45.367,45.4122,45.3579,45.3941,19707.0
2016-12-27 10:50:00,50.17,50.2,50.14,50.2,16814.0,45.3941,45.4212,45.367,45.4212,16814.0
2016-12-27 10:55:00,50.19,50.19,50.13,50.13,22143.0,45.4122,45.4122,45.3579,45.3579,22143.0
2016-12-27 11:00:00,50.14,50.15,50.11,50.14,25235.0,45.367,45.376,45.3398,45.367,25235.0
2016-12-27 11:05:00,50.14,50.14,50.09,50.13,43209.0,45.367,45.367,45.3217,45.3579,43209.0
2016-12-27 11:10:00,50.12,50.13,50.06,50.09,41725.0,45.3489,45.3579,45.2946,45.3217,41725.0
2016-12-27 11:15:00,50.09,50.12,50.07,50.07,34173.0,45.3217,45.3489,45.3036,45.3036,34173.0
2016-12-27 11:20:00,50.07,50.11,50.06,50.07,25566.0,45.3036,45.3398,45.2946,45.3036,25566.0
2016-12-27 11:25:00,50.08,50.08,50.01,50.02,39549.0,45.3127,45.3127,45.2493,45.2584,39549.0
2016-12-27 11:30:00,50.04,50.07,50.03,50.05,42427.0,45.2765,45.3036,45.2674,45.2855,42427.0
2016-12-27 11:35:00,50.06,50.1,50.05,50.1,51665.0,45.2946,45.3308,45.2855,45.3308,51665.0
2016-12-27 11:40:00,50.1,50.12,50.06,50.12,94385.0,45.3308,45.3489,45.2946,45.3489,94385.0
2016-12-27 11:45:00,50.12,50.26,50.12,50.25,51150.0,45.3489,45.4755,45.3489,45.4665,51150.0
2016-12-27 11:50:00,50.25,50.29,50.21,50.23,47090.0,45.4665,45.5027,45.4303,45.4484,47090.0
2016-12-27 11:55:00,50.24,50.31,50.23,50.29,28980.0,45.4574,45.5208,45.4484,45.5027,28980.0
2016-12-27 12:00:00,50.3,50.34,50.29,50.31,37365.0,45.5117,45.5479,45.5027,45.5208,37365.0
2016-12-27 12:05:00,50.31,50.34,50.3,50.32,26404.0,45.5208,45.5479,45.5117,45.5298,26404.0
2016-12-27 12:10:00,50.32,50.34,50.3,50.3,35140.0,45.5298,45.5479,45.5117,45.5117,35140.0
2016-12-27 12:15:00,50.31,50.35,50.29,50.35,25543.0,45.5208,45.557,45.5027,45.557,25543.0
2016-12-27 12:20:00,50.34,50.37,50.31,50.37,25130.0,45.5479,45.5751,45.5208,45.5751,25130.0
2016-12-27 12:25:00,50.38,50.38,50.32,50.34,27316.0,45.5841,45.5841,45.5298,45.5479,27316.0
2016-12-27 12:30:00,50.35,50.39,50.35,50.36,18739.0,45.557,45.5932,45.557,45.566,18739.0
2016-12-27 12:35:00,50.35,50.37,50.34,50.35,24246.0,45.557,45.5751,45.5479,45.557,24246.0
2016-12-27 12:40:00,50.36,50.39,50.35,50.38,21832.0,45.566,45.5932,45.557,45.5841,21832.0
2016-12-27 12:45:00,50.38,50.4,50.37,50.38,26768.0,45.5841,45.6022,45.5751,45.5841,26768.0
2016-12-27 12:50:00,50.39,50.45,50.39,50.42,34899.0,45.5932,45.6474,45.5932,45.6203,34899.0
2016-12-27 12:55:00,50.42,50.44,50.37,50.43,113786.0,45.6203,45.6384,45.5751,45.6293,113786.0
2016-12-27 13:00:00,50.42,50.49,50.41,50.45,51991.0,45.6203,45.6836,45.6113,45.6474,51991.0
2016-12-27 13:05:00,50.46,50.48,50.43,50.47,30389.0,45.6565,45.6746,45.6293,45.6655,30389.0
2016-12-27 13:10:00,50.47,50.55,50.45,50.52,60358.0,45.6655,45.7379,45.6474,45.7108,60358.0
2016-12-27 13:15:00,50.52,50.57,50.51,50.57,31836.0,45.7108,45.756,45.7017,45.756,31836.0
2016-12-27 13:20:00,50.57,50.59,50.56,50.59,34747.0,45.756,45.7741,45.747,45.7741,34747.0
2016-12-27 13:25:00,50.59,50.61,50.58,50.59,37477.0,45.7741,45.7922,45.7651,45.7741,37477.0
2016-12-27 13:30:00,50.6,50.6,50.58,50.59,27586.0,45.7832,45.7832,45.7651,45.7741,27586.0
2016-12-27 13:35:00,50.58,50.61,50.58,50.59,15944.0,45.7651,45.7922,45.7651,45.7741,15944.0
2016-12-27 13:40:00,50.59,50.6,50.56,50.59,19335.0,45.7741,45.7832,45.747,45.7741,19335.0
2016-12-27 13:45:00,50.58,50.59,50.52,50.53,32175.0,45.7651,45.7741,45.7108,45.7198,32175.0
2016-12-27 13:50:00,50.54,50.57,50.52,50.54,19826.0,45.7289,45.756,45.7108,45.7289,19826.0
2016-12-27 13:55:00,50.54,50.55,50.51,50.53,17077.0,45.7289,45.7379,45.7017,45.7198,17077.0
2016-12-27 14:00:00,50.52,50.53,50.5,50.52,21846.0,45.7108,45.7198,45.6927,45.7108,21846.0
2016-12-27 14:05:00,50.52,50.54,50.51,50.54,21159.0,45.7108,45.7289,45.7017,45.7289,21159.0
2016-12-27 14:10:00,50.54,50.55,50.53,50.53,19261.0,45.7289,45.7379,45.7198,45.7198,19261.0
2016-12-27 14:15:00,50.53,50.57,50.53,50.53,26823.0,45.7198,45.756,45.7198,45.7198,26823.0
2016-12-27 14:20:00,50.53,50.58,50.53,50.56,27529.0,45.7198,45.7651,45.7198,45.747,27529.0
2016-12-27 14:25:00,50.57,50.58,50.54,50.54,21041.0,45.756,45.7651,45.7289,45.7289,21041.0
2016-12-27 14:30:00,50.54,50.58,50.53,50.54,23564.0,45.7289,45.7651,45.7198,45.7289,23564.0
2016-12-27 14:35:00,50.53,50.56,50.53,50.54,17506.0,45.7198,45.747,45.7198,45.7289,17506.0
2016-12-27 14:40:00,50.55,50.57,50.53,50.57,42939.0,45.7379,45.756,45.7198,45.756,42939.0
2016-12-27 14:45:00,50.57,50.58,50.54,50.55,23181.0,45.756,45.7651,45.7289,45.7379,23181.0
2016-12-27 14:50:00,50.55,50.56,50.53,50.54,21530.0,45.7379,45.747,45.7198,45.7289,21530.0
2016-12-27 14:55:00,50.54,50.57,50.54,50.56,23905.0,45.7289,45.756,45.7289,45.747,23905.0
2016-12-27 15:00:00,50.57,50.58,50.54,50.56,22928.0,45.756,45.7651,45.7289,45.747,22928.0
2016-12-27 15:05:00,50.56,50.56,50.53,50.55,28944.0,45.747,45.747,45.7198,45.7379,28944.0
2016-12-27 15:10:00,50.54,50.55,50.5,50.53,36939.0,45.7289,45.7379,45.6927,45.7198,36939.0
2016-12-27 15:15:00,50.51,50.53,50.48,50.48,34978.0,45.7017,45.7198,45.6746,45.6746,34978.0
2016-12-27 15:20:00,50.48,50.52,50.47,50.47,36668.0,45.6746,45.7108,45.6655,45.6655,36668.0
2016-12-27 15:25:00,50.47,50.49,50.46,50.47,22378.0,45.6655,45.6836,45.6565,45.6655,22378.0
2016-12-27 15:30:00,50.47,50.47,50.44,50.45,30362.0,45.6655,45.6655,45.6384,45.6474,30362.0
2016-12-27 15:35:00,50.45,50.45,50.41,50.41,40419.0,45.6474,45.6474,45.6113,45.6113,40419.0
2016-12-27 15:40:00,50.41,50.46,50.4,50.46,62537.0,45.6113,45.6565,45.6022,45.6565,62537.0
2016-12-27 15:45:00,50.45,50.45,50.37,50.38,82990.0,45.6474,45.6474,45.5751,45.5841,82990.0
2016-12-27 15:50:00,50.38,50.41,50.36,50.37,93639.0,45.5841,45.6113,45.566,45.5751,93639.0
2016-12-27 15:55:00,50.37,50.39,50.35,50.37,119292.0,45.5751,45.5932,45.557,45.5751,119292.0
2016-12-28 09:30:00,50.35,50.4,50.16,50.35,99045.0,45.557,45.6022,45.385,45.557,99045.0
2016-12-28 09:35:00,50.35,50.46,50.25,50.27,53871.0,45.557,45.6565,45.4665,45.4846,53871.0
2016-12-28 09:40:00,50.26,50.27,50.05,50.13,45663.0,45.4755,45.4846,45.2855,45.3579,45663.0
2016-12-28 09:45:00,50.13,50.13,49.99,50.02,62735.0,45.3579,45.3579,45.2312,45.2584,62735.0
2016-12-28 09:50:00,50.01,50.01,49.85,49.94,63062.0,45.2493,45.2493,45.1046,45.186,63062.0
2016-12-28 09:55:00,49.94,49.94,49.75,49.75,38933.0,45.186,45.186,45.0141,45.0141,38933.0
2016-12-28 10:00:00,49.75,49.77,49.64,49.71,58033.0,45.0141,45.0322,44.9146,44.9779,58033.0
2016-12-28 10:05:00,49.72,49.75,49.67,49.72,35685.0,44.9869,45.0141,44.9417,44.9869,35685.0
2016-12-28 10:10:00,49.72,49.79,49.68,49.74,29544.0,44.9869,45.0503,44.9507,45.005,29544.0
2016-12-28 10:15:00,49.74,49.81,49.73,49.73,49255.0,45.005,45.0684,44.996,44.996,49255.0
2016-12-28 10:20:00,49.73,49.74,49.66,49.67,36424.0,44.996,45.005,44.9326,44.9417,36424.0
2016-12-28 10:25:00,49.67,49.76,49.65,49.75,50556.0,44.9417,45.0231,44.9236,45.0141,50556.0
2016-12-28 10:30:00,49.76,49.82,49.73,49.77,34932.0,45.0231,45.0774,44.996,45.0322,34932.0
2016-12-28 10:35:00,49.77,49.78,49.71,49.73,41295.0,45.0322,45.0412,44.9779,44.996,41295.0
2016-12-28 10:40:00,49.73,49.74,49.67,49.67,24029.0,44.996,45.005,44.9417,44.9417,24029.0
2016-12-28 10:45:00,49.66,49.73,49.66,49.71,21175.0,44.9326,44.996,44.9326,44.9779,21175.0
2016-12-28 10:50:00,49.71,49.74,49.68,49.71,24300.0,44.9779,45.005,44.9507,44.9779,24300.0
2016-12-28 10:55:00,49.7,49.72,49.65,49.66,27626.0,44.9688,44.9869,44.9236,44.9326,27626.0
2016-12-28 11:00:00,49.67,49.7,49.66,49.7,22132.0,44.9417,44.9688,44.9326,44.9688,22132.0
2016-12-28 11:05:00,49.69,49.7,49.66,49.66,20421.0,44.9598,44.9688,44.9326,44.9326,20421.0
2016-12-28 11:10:00,49.67,49.69,49.65,49.66,17853.0,44.9417,44.9598,44.9236,44.9326,17853.0
2016-12-28 11:15:00,49.67,49.69,49.61,49.65,45895.0,44.9417,44.9598,44.8874,44.9236,45895.0
2016-12-28 11:20:00,49.65,49.78,49.65,49.77,54781.0,44.9236,45.0412,44.9236,45.0322,54781.0
2016-12-28 11:25:00,49.76,49.8,49.75,49.8,32377.0,45.0231,45.0593,45.0141,45.0593,32377.0
2016-12-28 11:30:00,49.8,49.87,49.8,49.84,38359.0,45.0593,45.1227,45.0593,45.0955,38359.0
2016-12-28 11:35:00,49.84,49.91,49.83,49.89,26403.0,45.0955,45.1588,45.0865,45.1408,26403.0
2016-12-28 11:40:00,49.9,49.91,49.87,49.87,22185.0,45.1498,45.1588,45.1227,45.1227,22185.0
2016-12-28 11:45:00,49.87,49.87,49.79,49.83,18648.0,45.1227,45.1227,45.0503,45.0865,18648.0
2016-12-28 11:50:00,49.83,49.85,49.8,49.81,12825.0,45.0865,45.1046,45.0593,45.0684,12825.0
2016-12-28 11:55:00,49.8,49.8,49.75,49.77,22688.0,45.0593,45.0593,45.0141,45.0322,22688.0
2016-12-28 12:00:00,49.76,49.76,49.61,49.62,51254.0,45.0231,45.0231,44.8874,44.8965,51254.0
2016-12-28 12:05:00,49.62,49.63,49.52,49.55,59237.0,44.8965,44.9055,44.806,44.8331,59237.0
2016-12-28 12:10:00,49.55,49.57,49.5,49.51,63641.0,44.8331,44.8512,44.7879,44.7969,63641.0
2016-12-28 12:15:00,49.51,49.59,49.5,49.59,59046.0,44.7969,44.8693,44.7879,44.8693,59046.0
2016-12-28 12:20:00,49.59,49.59,49.54,49.58,26519.0,44.8693,44.8693,44.8241,44.8603,26519.0
2016-12-28 12:25:00,49.57,49.64,49.56,49.64,17945.0,44.8512,44.9146,44.8422,44.9146,17945.0
2016-12-28 12:30:00,49.63,49.64,49.59,49.62,19588.0,44.9055,44.9146,44.8693,44.8965,19588.0
2016-12-28 12:35:00,49.62,49.64,49.6,49.61,14196.0,44.8965,44.9146,44.8784,44.8874,14196.0
2016-12-28 12:40:00,49.61,49.62,49.54,49.55,41650.0,44.8874,44.8965,44.8241,44.8331,41650.0
2016-12-28 12:45:00,49.54,49.54,49.48,49.52,87263.0,44.8241,44.8241,44.7698,44.806,87263.0
2016-12-28 12:50:00,49.51,49.54,49.48,49.5,55974.0,44.7969,44.8241,44.7698,44.7879,55974.0
2016-12-28 12:55:00,49.51,49.52,49.49,49.52,34951.0,44.7969,44.806,44.7788,44.806,34951.0
2016-12-28 13:00:00,49.52,49.53,49.48,49.5,51325.0,44.806,44.815,44.7698,44.7879,51325.0
2016-12-28 13:05:00,49.5,49.52,49.48,49.51,31766.0,44.7879,44.806,44.7698,44.7969,31766.0
2016-12-28 13:10:00,49.51,49.52,49.5,49.52,24902.0,44.7969,44.806,44.7879,44.806,24902.0
2016-12-28 13:15:00,49.52,49.52,49.48,49.5,31855.0,44.806,44.806,44.7698,44.7879,31855.0
2016-12-28 13:20:00,49.5,49.5,49.45,49.48,57973.0,44.7879,44.7879,44.7426,44.7698,57973.0
2016-12-28 13:25:00,49.49,49.5,49.46,49.48,30960.0,44.7788,44.7879,44.7517,44.7698,30960.0
2016-12-28 13:30:00,49.48,49.52,49.48,49.51,36303.0,44.7698,44.806,44.7698,44.7969,36303.0
2016-12-28 13:35:00,49.5,49.51,49.48,49.49,15490.0,44.7879,44.7969,44.7698,44.7788,15490.0
2016-12-28 13:40:00,49.48,49.5,49.48,49.5,16153.0,44.7698,44.7879,44.7698,44.7879,16153.0
2016-12-28 13:45:00,49.49,49.51,49.48,49.5,15635.0,44.7788,44.7969,44.7698,44.7879,15635.0
2016-12-28 13:50:00,49.5,49.51,49.49,49.49,48251.0,44.7879,44.7969,44.7788,44.7788,48251.0
2016-12-28 13:55:00,49.49,49.51,49.48,49.48,28230.0,44.7788,44.7969,44.7698,44.7698,28230.0
2016-12-28 14:00:00,49.49,49.58,49.48,49.57,36588.0,44.7788,44.8603,44.7698,44.8512,36588.0
2016-12-28 14:05:00,49.58,49.58,49.54,49.56,59152.0,44.8603,44.8603,44.8241,44.8422,59152.0
2016-12-28 14:10:00,49.56,49.57,49.52,49.55,93426.0,44.8422,44.8512,44.806,44.8331,93426.0
2016-12-28 14:15:00,49.55,49.56,49.51,49.53,50567.0,44.8331,44.8422,44.7969,44.815,50567.0
2016-12-28 14:20:00,49.53,49.59,49.52,49.59,60365.0,44.815,44.8693,44.806,44.8693,60365.0
2016-12-28 14:25:00,49.59,49.64,49.58,49.62,43568.0,44.8693,44.9146,44.8603,44.8965,43568.0
2016-12-28 14:30:00,49.61,49.63,49.6,49.63,69684.0,44.8874,44.9055,44.8784,44.9055,69684.0
2016-12-28 14:35:00,49.63,49.64,49.55,49.57,67991.0,44.9055,44.9146,44.8331,44.8512,67991.0
2016-12-28 14:40:00,49.57,49.62,49.56,49.61,32986.0,44.8512,44.8965,44.8422,44.8874,32986.0
2016-12-28 14:45:00,49.6,49.62,49.55,49.55,38121.0,44.8784,44.8965,44.8331,44.8331,38121.0
2016-12-28 14:50:00,49.55,49.6,49.55,49.57,34568.0,44.8331,44.8784,44.8331,44.8512,34568.0
2016-12-28 14:55:00,49.58,49.68,49.57,49.68,32564.0,44.8603,44.9507,44.8512,44.9507,32564.0
2016-12-28 15:00:00,49.68,49.71,49.65,49.67,36922.0,44.9507,44.9779,44.9236,44.9417,36922.0
2016-12-28 15:05:00,49.67,49.71,49.6,49.6,39060.0,44.9417,44.9779,44.8784,44.8784,39060.0
2016-12-28 15:10:00,49.6,49.61,49.56,49.57,54010.0,44.8784,44.8874,44.8422,44.8512,54010.0
2016-12-28 15:15:00,49.58,49.6,49.53,49.56,47135.0,44.8603,44.8784,44.815,44.8422,47135.0
2016-12-28 15:20:00,49.57,49.61,49.56,49.6,61394.0,44.8512,44.8874,44.8422,44.8784,61394.0
2016-12-28 15:25:00,49.59,49.6,49.56,49.56,58920.0,44.8693,44.8784,44.8422,44.8422,58920.0
2016-12-28 15:30:00,49.56,49.65,49.55,49.6,103947.0,44.8422,44.9236,44.8331,44.8784,103947.0
2016-12-28 15:35:00,49.6,49.62,49.55,49.56,105237.0,44.8784,44.8965,44.8331,44.8422,105237.0
2016-12-28 15:40:00,49.56,49.57,49.5,49.53,111373.0,44.8422,44.8512,44.7879,44.815,111373.0
2016-12-28 15:45:00,49.53,49.58,49.5,49.55,113367.0,44.815,44.8603,44.7879,44.8331,113367.0
2016-12-28 15:50:00,49.56,49.59,49.53,49.58,132655.0,44.8422,44.8693,44.815,44.8603,132655.0
2016-12-28 15:55:00,49.57,49.59,49.5,49.51,229832.0,44.8512,44.8693,44.7879,44.7969,229832.0
2016-12-29 09:30:00,49.54,49.8,49.53,49.76,77601.0,44.8241,45.0593,44.815,45.0231,77601.0
2016-12-29 09:35:00,49.78,49.82,49.7,49.77,30558.0,45.0412,45.0774,44.9688,45.0322,30558.0
2016-12-29 09:40:00,49.78,49.85,49.68,49.7,65148.0,45.0412,45.1046,44.9507,44.9688,65148.0
2016-12-29 09:45:00,49.71,49.71,49.38,49.41,48487.0,44.9779,44.9779,44.6793,44.7064,48487.0
2016-12-29 09:50:00,49.38,49.43,49.27,49.42,57990.0,44.6793,44.7245,44.5798,44.7155,57990.0
2016-12-29 09:55:00,49.42,49.62,49.41,49.62,40076.0,44.7155,44.8965,44.7064,44.8965,40076.0
2016-12-29 10:00:00,49.62,49.74,49.55,49.72,71196.0,44.8965,45.005,44.8331,44.9869,71196.0
2016-12-29 10:05:00,49.72,49.72,49.58,49.6,23689.0,44.9869,44.9869,44.8603,44.8784,23689.0
2016-12-29 10:10:00,49.6,49.69,49.59,49.69,26216.0,44.8784,44.9598,44.8693,44.9598,26216.0
2016-12-29 10:15:00,49.67,49.74,49.65,49.74,37333.0,44.9417,45.005,44.9236,45.005,37333.0
2016-12-29 10:20:00,49.73,49.74,49.63,49.68,32609.0,44.996,45.005,44.9055,44.9507,32609.0
2016-12-29 10:25:00,49.68,49.71,49.63,49.68,17395.0,44.9507,44.9779,44.9055,44.9507,17395.0
2016-12-29 10:30:00,49.68,49.72,49.66,49.67,30641.0,44.9507,44.9869,44.9326,44.9417,30641.0
2016-12-29 10:35:00,49.67,49.69,49.53,49.54,27120.0,44.9417,44.9598,44.815,44.8241,27120.0
2016-12-29 10:40:00,49.53,49.53,49.35,49.4,48575.0,44.815,44.815,44.6522,44.6974,48575.0
2016-12-29 10:45:00,49.41,49.45,49.29,49.3,45688.0,44.7064,44.7426,44.5979,44.6069,45688.0
2016-12-29 10:50:00,49.3,49.33,49.21,49.33,78176.0,44.6069,44.6341,44.5255,44.6341,78176.0
2016-12-29 10:55:00,49.33,49.35,49.26,49.3,34520.0,44.6341,44.6522,44.5707,44.6069,34520.0
2016-12-29 11:00:00,49.29,49.33,49.27,49.33,37645.0,44.5979,44.6341,44.5798,44.6341,37645.0
2016-12-29 11:05:00,49.32,49.42,49.31,49.4,35240.0,44.625,44.7155,44.616,44.6974,35240.0
2016-12-29 11:10:00,49.39,49.5,49.38,49.45,43905.0,44.6883,44.7879,44.6793,44.7426,43905.0
2016-12-29 11:15:00,49.46,49.51,49.39,49.48,32892.0,44.7517,44.7969,44.6883,44.7698,32892.0
2016-12-29 11:20:00,49.49,49.52,49.48,49.51,25514.0,44.7788,44.806,44.7698,44.7969,25514.0
2016-12-29 11:25:00,49.5,49.56,49.49,49.53,24113.0,44.7879,44.8422,44.7788,44.815,24113.0
2016-12-29 11:30:00,49.54,49.6,49.5,49.59,26661.0,44.8241,44.8784,44.7879,44.8693,26661.0
2016-12-29 11:35:00,49.59,49.61,49.46,49.46,30316.0,44.8693,44.8874,44.7517,44.7517,30316.0
2016-12-29 11:40:00,49.45,49.52,49.45,49.47,15104.0,44.7426,44.806,44.7426,44.7607,15104.0
2016-12-29 11:45:00,49.46,49.54,49.45,49.45,26784.0,44.7517,44.8241,44.7426,44.7426,26784.0
2016-12-29 11:50:00,49.46,49.48,49.4,49.44,29113.0,44.7517,44.7698,44.6974,44.7336,29113.0
2016-12-29 11:55:00,49.43,49.49,49.42,49.49,16700.0,44.7245,44.7788,44.7155,44.7788,16700.0
2016-12-29 12:00:00,49.48,49.48,49.43,49.46,22370.0,44.7698,44.7698,44.7245,44.7517,22370.0
2016-12-29 12:05:00,49.45,49.49,49.44,49.47,35614.0,44.7426,44.7788,44.7336,44.7607,35614.0
2016-12-29 12:10:00,49.47,49.47,49.4,49.46,21466.0,44.7607,44.7607,44.6974,44.7517,21466.0
2016-12-29 12:15:00,49.46,49.55,49.45,49.54,41391.0,44.7517,44.8331,44.7426,44.8241,41391.0
2016-12-29 12:20:00,49.54,49.58,49.48,49.56,51143.0,44.8241,44.8603,44.7698,44.8422,51143.0
2016-12-29 12:25:00,49.55,49.61,49.55,49.59,20665.0,44.8331,44.8874,44.8331,44.8693,20665.0
2016-12-29 12:30:00,49.6,49.6,49.55,49.56,15309.0,44.8784,44.8784,44.8331,44.8422,15309.0
2016-12-29 12:35:00,49.57,49.6,49.55,49.59,16830.0,44.8512,44.8784,44.8331,44.8693,16830.0
2016-12-29 12:40:00,49.6,49.67,49.6,49.66,33945.0,44.8784,44.9417,44.8784,44.9326,33945.0
2016-12-29 12:45:00,49.67,49.74,49.65,49.74,35444.0,44.9417,45.005,44.9236,45.005,35444.0
2016-12-29 12:50:00,49.74,49.77,49.72,49.74,31672.0,45.005,45.0322,44.9869,45.005,31672.0
2016-12-29 12:55:00,49.74,49.74,49.67,49.69,33043.0,45.005,45.005,44.9417,44.9598,33043.0
2016-12-29 13:00:00,49.67,49.69,49.6,49.6,28290.0,44.9417,44.9598,44.8784,44.8784,28290.0
2016-12-29 13:05:00,49.61,49.62,49.55,49.62,29614.0,44.8874,44.8965,44.8331,44.8965,29614.0
2016-12-29 13:10:00,49.61,49.64,49.6,49.61,23195.0,44.8874,44.9146,44.8784,44.8874,23195.0
2016-12-29 13:15:00,49.62,49.63,49.59,49.59,11684.0,44.8965,44.9055,44.8693,44.8693,11684.0
2016-12-29 13:20:00,49.6,49.62,49.57,49.61,9685.0,44.8784,44.8965,44.8512,44.8874,9685.0
2016-12-29 13:25:00,49.61,49.65,49.6,49.64,24546.0,44.8874,44.9236,44.8784,44.9146,24546.0
2016-12-29 13:30:00,49.63,49.64,49.55,49.56,22987.0,44.9055,44.9146,44.8331,44.8422,22987.0
2016-12-29 13:35:00,49.56,49.56,49.51,49.52,25614.0,44.8422,44.8422,44.7969,44.806,25614.0
2016-12-29 13:40:00,49.52,49.55,49.51,49.55,32086.0,44.806,44.8331,44.7969,44.8331,32086.0
2016-12-29 13:45:00,49.55,49.55,49.5,49.51,20894.0,44.8331,44.8331,44.7879,44.7969,20894.0
2016-12-29 13:50:00,49.5,49.53,49.48,49.53,30278.0,44.7879,44.815,44.7698,44.815,30278.0
2016-12-29 13:55:00,49.52,49.53,49.47,49.53,26736.0,44.806,44.815,44.7607,44.815,26736.0
2016-12-29 14:00:00,49.53,49.61,49.53,49.6,53554.0,44.815,44.8874,44.815,44.8784,53554.0
2016-12-29 14:05:00,49.6,49.6,49.54,49.56,30151.0,44.8784,44.8784,44.8241,44.8422,30151.0
2016-12-29 14:10:00,49.56,49.56,49.5,49.54,31109.0,44.8422,44.8422,44.7879,44.8241,31109.0
2016-12-29 14:15:00,49.54,49.54,49.51,49.52,23704.0,44.8241,44.8241,44.7969,44.806,23704.0
2016-12-29 14:20:00,49.52,49.56,49.51,49.54,32644.0,44.806,44.8422,44.7969,44.8241,32644.0
2016-12-29 14:25:00,49.54,49.54,49.48,49.49,27740.0,44.8241,44.8241,44.7698,44.7788,27740.0
2016-12-29 14:30:00,49.49,49.5,49.44,49.45,35742.0,44.7788,44.7879,44.7336,44.7426,35742.0
2016-12-29 14:35:00,49.46,49.51,49.45,49.49,24754.0,44.7517,44.7969,44.7426,44.7788,24754.0
2016-12-29 14:40:00,49.5,49.5,49.45,49.47,30723.0,44.7879,44.7879,44.7426,44.7607,30723.0
2016-12-29 14:45:00,49.48,49.51,49.45,49.45,33278.0,44.7698,44.7969,44.7426,44.7426,33278.0
2016-12-29 14:50:00,49.45,49.51,49.43,49.49,29996.0,44.7426,44.7969,44.7245,44.7788,29996.0
2016-12-29 14:55:00,49.48,49.48,49.44,49.44,13223.0,44.7698,44.7698,44.7336,44.7336,13223.0
2016-12-29 15:00:00,49.43,49.5,49.42,49.45,23770.0,44.7245,44.7879,44.7155,44.7426,23770.0
2016-12-29 15:05:00,49.44,49.47,49.44,49.45,26915.0,44.7336,44.7607,44.7336,44.7426,26915.0
2016-12-29 15:10:00,49.45,49.46,49.42,49.42,44221.0,44.7426,44.7517,44.7155,44.7155,44221.0
2016-12-29 15:15:00,49.42,49.45,49.41,49.41,36294.0,44.7155,44.7426,44.7064,44.7064,36294.0
2016-12-29 15:20:00,49.41,49.44,49.4,49.41,33671.0,44.7064,44.7336,44.6974,44.7064,33671.0
2016-12-29 15:25:00,49.41,49.43,49.38,49.38,48561.0,44.7064,44.7245,44.6793,44.6793,48561.0
2016-12-29 15:30:00,49.39,49.42,49.37,49.38,55535.0,44.6883,44.7155,44.6703,44.6793,55535.0
2016-12-29 15:35:00,49.38,49.38,49.32,49.32,66905.0,44.6793,44.6793,44.625,44.625,66905.0
2016-12-29 15:40:00,49.33,49.34,49.3,49.3,53036.0,44.6341,44.6431,44.6069,44.6069,53036.0
2016-12-29 15:45:00,49.3,49.3,49.27,49.28,74176.0,44.6069,44.6069,44.5798,44.5888,74176.0
2016-12-29 15:50:00,49.29,49.34,49.27,49.27,116071.0,44.5979,44.6431,44.5798,44.5798,116071.0
2016-12-29 15:55:00,49.28,49.35,49.27,49.32,235696.0,44.5888,44.6522,44.5798,44.625,235696.0
2016-12-30 09:30:00,49.34,49.56,49.2,49.21,89265.0,44.6431,44.8422,44.5164,44.5255,89265.0
2016-12-30 09:35:00,49.21,49.4,49.2,49.27,38620.0,44.5255,44.6974,44.5164,44.5798,38620.0
2016-12-30 09:40:00,49.26,49.29,49.11,49.22,61195.0,44.5707,44.5979,44.435,44.5345,61195.0
2016-12-30 09:45:00,49.24,49.33,49.22,49.24,20798.0,44.5526,44.6341,44.5345,44.5526,20798.0
2016-12-30 09:50:00,49.25,49.3,49.23,49.27,15561.0,44.5617,44.6069,44.5436,44.5798,15561.0
2016-12-30 09:55:00,49.27,49.29,49.12,49.15,20496.0,44.5798,44.5979,44.4441,44.4712,20496.0
2016-12-30 10:00:00,49.14,49.17,49.06,49.09,39569.0,44.4621,44.4893,44.3898,44.4169,39569.0
2016-12-30 10:05:00,49.1,49.12,48.98,49.04,87991.0,44.426,44.4441,44.3174,44.3717,87991.0
2016-12-30 10:10:00,49.04,49.11,49.04,49.09,25508.0,44.3717,44.435,44.3717,44.4169,25508.0
2016-12-30 10:15:00,49.09,49.1,49.0,49.01,27299.0,44.4169,44.426,44.3355,44.3445,27299.0
2016-12-30 10:20:00,49.0,49.07,48.96,48.98,48040.0,44.3355,44.3988,44.2993,44.3174,48040.0
2016-12-30 10:25:00,48.98,48.99,48.87,48.96,90013.0,44.3174,44.3264,44.2178,44.2993,90013.0
2016-12-30 10:30:00,48.95,49.2,48.94,49.16,65404.0,44.2902,44.5164,44.2812,44.4802,65404.0
2016-12-30 10:35:00,49.15,49.16,49.07,49.15,38268.0,44.4712,44.4802,44.3988,44.4712,38268.0
2016-12-30 10:40:00,49.16,49.22,49.12,49.14,38759.0,44.4802,44.5345,44.4441,44.4621,38759.0
2016-12-30 10:45:00,49.14,49.18,49.1,49.18,44694.0,44.4621,44.4983,44.426,44.4983,44694.0
2016-12-30 10:50:00,49.18,49.23,49.15,49.23,30305.0,44.4983,44.5436,44.4712,44.5436,30305.0
2016-12-30 10:55:00,49.23,49.28,49.22,49.24,40024.0,44.5436,44.5888,44.5345,44.5526,40024.0
2016-12-30 11:00:00,49.25,49.28,49.19,49.2,33095.0,44.5617,44.5888,44.5074,44.5164,33095.0
2016-12-30 11:05:00,49.2,49.24,49.15,49.24,21920.0,44.5164,44.5526,44.4712,44.5526,21920.0
2016-12-30 11:10:00,49.24,49.25,49.14,49.16,35741.0,44.5526,44.5617,44.4621,44.4802,35741.0
2016-12-30 11:15:00,49.17,49.23,49.17,49.21,20960.0,44.4893,44.5436,44.4893,44.5255,20960.0
2016-12-30 11:20:00,49.21,49.31,49.19,49.3,35076.0,44.5255,44.616,44.5074,44.6069,35076.0
2016-12-30 11:25:00,49.3,49.4,49.29,49.4,35366.0,44.6069,44.6974,44.5979,44.6974,35366.0
2016-12-30 11:30:00,49.4,49.42,49.26,49.31,37166.0,44.6974,44.7155,44.5707,44.616,37166.0
2016-12-30 11:35:00,49.32,49.32,49.2,49.22,41630.0,44.625,44.625,44.5164,44.5345,41630.0
2016-12-30 11:40:00,49.23,49.37,49.22,49.32,36739.0,44.5436,44.6703,44.5345,44.625,36739.0
2016-12-30 11:45:00,49.33,49.38,49.3,49.3,32388.0,44.6341,44.6793,44.6069,44.6069,32388.0
2016-12-30 11:50:00,49.31,49.4,49.3,49.36,32786.0,44.616,44.6974,44.6069,44.6612,32786.0
2016-12-30 11:55:00,49.36,49.37,49.25,49.26,33302.0,44.6612,44.6703,44.5617,44.5707,33302.0
2016-12-30 12:00:00,49.26,49.27,49.16,49.18,34363.0,44.5707,44.5798,44.4802,44.4983,34363.0
2016-12-30 12:05:00,49.17,49.21,49.14,49.21,16443.0,44.4893,44.5255,44.4621,44.5255,16443.0
2016-12-30 12:10:00,49.2,49.28,49.2,49.25,27123.0,44.5164,44.5888,44.5164,44.5617,27123.0
2016-12-30 12:15:00,49.26,49.26,49.18,49.19,25839.0,44.5707,44.5707,44.4983,44.5074,25839.0
2016-12-30 12:20:00,49.19,49.22,49.18,49.21,45035.0,44.5074,44.5345,44.4983,44.5255,45035.0
2016-12-30 12:25:00,49.2,49.25,49.18,49.19,26027.0,44.5164,44.5617,44.4983,44.5074,26027.0
2016-12-30 12:30:00,49.19,49.2,49.14,49.19,18817.0,44.5074,44.5164,44.4621,44.5074,18817.0
2016-12-30 12:35:00,49.19,49.19,49.11,49.13,21004.0,44.5074,44.5074,44.435,44.4531,21004.0
2016-12-30 12:40:00,49.14,49.21,49.09,49.2,27614.0,44.4621,44.5255,44.4169,44.5164,27614.0
2016-12-30 12:45:00,49.2,49.21,49.15,49.19,19856.0,44.5164,44.5255,44.4712,44.5074,19856.0
2016-12-30 12:50:00,49.19,49.19,49.12,49.15,41702.0,44.5074,44.5074,44.4441,44.4712,41702.0
2016-12-30 12:55:00,49.15,49.16,49.11,49.13,17097.0,44.4712,44.4802,44.435,44.4531,17097.0
2016-12-30 13:00:00,49.12,49.16,49.12,49.14,11989.0,44.4441,44.4802,44.4441,44.4621,11989.0
2016-12-30 13:05:00,49.14,49.16,49.12,49.14,16485.0,44.4621,44.4802,44.4441,44.4621,16485.0
2016-12-30 13:10:00,49.14,49.2,49.14,49.18,25947.0,44.4621,44.5164,44.4621,44.4983,25947.0
2016-12-30 13:15:00,49.17,49.23,49.16,49.2,17280.0,44.4893,44.5436,44.4802,44.5164,17280.0
2016-12-30 13:20:00,49.19,49.22,49.17,49.22,11899.0,44.5074,44.5345,44.4893,44.5345,11899.0
2016-12-30 13:25:00,49.22,49.23,49.17,49.18,15115.0,44.5345,44.5436,44.4893,44.4983,15115.0
2016-12-30 13:30:00,49.19,49.19,49.15,49.18,23472.0,44.5074,44.5074,44.4712,44.4983,23472.0
2016-12-30 13:35:00,49.18,49.22,49.18,49.2,16855.0,44.4983,44.5345,44.4983,44.5164,16855.0
2016-12-30 13:40:00,49.19,49.24,49.17,49.21,34021.0,44.5074,44.5526,44.4893,44.5255,34021.0
2016-12-30 13:45:00,49.22,49.22,49.14,49.16,32038.0,44.5345,44.5345,44.4621,44.4802,32038.0
2016-12-30 13:50:00,49.17,49.18,49.14,49.17,21373.0,44.4893,44.4983,44.4621,44.4893,21373.0
2016-12-30 13:55:00,49.17,49.18,49.14,49.15,28893.0,44.4893,44.4983,44.4621,44.4712,28893.0
2016-12-30 14:00:00,49.14,49.23,49.14,49.22,31414.0,44.4621,44.5436,44.4621,44.5345,31414.0
2016-12-30 14:05:00,49.22,49.24,49.18,49.18,29806.0,44.5345,44.5526,44.4983,44.4983,29806.0
2016-12-30 14:10:00,49.18,49.18,49.11,49.15,31858.0,44.4983,44.4983,44.435,44.4712,31858.0
2016-12-30 14:15:00,49.15,49.21,49.14,49.18,32301.0,44.4712,44.5255,44.4621,44.4983,32301.0
2016-12-30 14:20:00,49.17,49.17,49.13,49.14,20952.0,44.4893,44.4893,44.4531,44.4621,20952.0
2016-12-30 14:25:00,49.15,49.17,49.1,49.1,53353.0,44.4712,44.4893,44.426,44.426,53353.0
2016-12-30 14:30:00,49.11,49.14,49.06,49.09,37708.0,44.435,44.4621,44.3898,44.4169,37708.0
2016-12-30 14:35:00,49.08,49.17,49.07,49.16,24655.0,44.4079,44.4893,44.3988,44.4802,24655.0
2016-12-30 14:40:00,49.15,49.15,49.12,49.15,22431.0,44.4712,44.4712,44.4441,44.4712,22431.0
2016-12-30 14:45:00,49.14,49.14,49.02,49.02,58777.0,44.4621,44.4621,44.3536,44.3536,58777.0
2016-12-30 14:50:00,49.02,49.02,48.92,49.0,55818.0,44.3536,44.3536,44.2631,44.3355,55818.0
2016-12-30 14:55:00,48.99,49.02,48.95,49.01,33938.0,44.3264,44.3536,44.2902,44.3445,33938.0
2016-12-30 15:00:00,49.01,49.01,48.96,49.0,36287.0,44.3445,44.3445,44.2993,44.3355,36287.0
2016-12-30 15:05:00,48.99,49.01,48.98,49.0,35522.0,44.3264,44.3445,44.3174,44.3355,35522.0
2016-12-30 15:10:00,48.99,49.04,48.98,49.04,59156.0,44.3264,44.3717,44.3174,44.3717,59156.0
2016-12-30 15:15:00,49.05,49.09,49.03,49.04,56953.0,44.3807,44.4169,44.3626,44.3717,56953.0
2016-12-30 15:20:00,49.05,49.09,49.03,49.06,80041.0,44.3807,44.4169,44.3626,44.3898,80041.0
2016-12-30 15:25:00,49.07,49.12,49.05,49.11,67564.0,44.3988,44.4441,44.3807,44.435,67564.0
2016-12-30 15:30:00,49.11,49.13,49.06,49.12,63386.0,44.435,44.4531,44.3898,44.4441,63386.0
2016-12-30 15:35:00,49.11,49.11,49.06,49.07,59110.0,44.435,44.435,44.3898,44.3988,59110.0
2016-12-30 15:40:00,49.07,49.08,49.01,49.02,76332.0,44.3988,44.4079,44.3445,44.3536,76332.0
2016-12-30 15:45:00,49.02,49.06,48.99,49.04,89254.0,44.3536,44.3898,44.3264,44.3717,89254.0
2016-12-30 15:50:00,49.04,49.11,49.01,49.11,156054.0,44.3717,44.435,44.3445,44.435,156054.0
2016-12-30 15:55:00,49.1,49.22,49.06,49.2,462272.0,44.426,44.5345,44.3898,44.5164,462272.0
2017-01-03 09:30:00,49.37,49.5,49.17,49.47,239866.0,44.6703,44.7879,44.4893,44.7607,239866.0
2017-01-03 09:35:00,49.48,49.61,49.33,49.45,279641.0,44.7698,44.8874,44.6341,44.7426,279641.0
2017-01-03 09:40:00,49.46,49.67,49.43,49.64,99644.0,44.7517,44.9417,44.7245,44.9146,99644.0
2017-01-03 09:45:00,49.65,49.71,49.5,49.59,153188.0,44.9236,44.9779,44.7879,44.8693,153188.0
2017-01-03 09:50:00,49.59,49.6,49.52,49.57,54983.0,44.8693,44.8784,44.806,44.8512,54983.0
2017-01-03 09:55:00,49.58,49.69,49.56,49.65,54764.0,44.8603,44.9598,44.8422,44.9236,54764.0
2017-01-03 10:00:00,49.65,49.82,49.63,49.8,74761.0,44.9236,45.0774,44.9055,45.0593,74761.0
2017-01-03 10:05:00,49.81,50.05,49.78,49.99,87967.0,45.0684,45.2855,45.0412,45.2312,87967.0
2017-01-03 10:10:00,49.99,50.07,49.95,50.02,59676.0,45.2312,45.3036,45.195,45.2584,59676.0
2017-01-03 10:15:00,50.02,50.03,49.96,50.03,57186.0,45.2584,45.2674,45.2041,45.2674,57186.0
2017-01-03 10:20:00,50.03,50.09,49.94,50.08,47791.0,45.2674,45.3217,45.186,45.3127,47791.0
2017-01-03 10:25:00,50.08,50.14,50.06,50.06,56477.0,45.3127,45.367,45.2946,45.2946,56477.0
2017-01-03 10:30:00,50.07,50.11,49.86,49.9,72256.0,45.3036,45.3398,45.1136,45.1498,72256.0
2017-01-03 10:35:00,49.9,49.93,49.74,49.74,65603.0,45.1498,45.1769,45.005,45.005,65603.0
2017-01-03 10:40:00,49.73,49.78,49.62,49.62,71572.0,44.996,45.0412,44.8965,44.8965,71572.0
2017-01-03 10:45:00,49.62,49.66,49.55,49.56,104373.0,44.8965,44.9326,44.8331,44.8422,104373.0
2017-01-03 10:50:00,49.56,49.65,49.56,49.63,92523.0,44.8422,44.9236,44.8422,44.9055,92523.0
2017-01-03 10:55:00,49.63,49.66,49.54,49.57,124407.0,44.9055,44.9326,44.8241,44.8512,124407.0
2017-01-03 11:00:00,49.57,49.57,49.38,49.46,104316.0,44.8512,44.8512,44.6793,44.7517,104316.0
2017-01-03 11:05:00,49.46,49.51,49.45,49.47,48284.0,44.7517,44.7969,44.7426,44.7607,48284.0
2017-01-03 11:10:00,49.48,49.52,49.45,49.51,37586.0,44.7698,44.806,44.7426,44.7969,37586.0
2017-01-03 11:15:00,49.51,49.53,49.47,49.48,52224.0,44.7969,44.815,44.7607,44.7698,52224.0
2017-01-03 11:20:00,49.49,49.62,49.48,49.59,31561.0,44.7788,44.8965,44.7698,44.8693,31561.0
2017-01-03 11:25:00,49.59,49.61,49.53,49.54,40428.0,44.8693,44.8874,44.815,44.8241,40428.0
2017-01-03 11:30:00,49.55,49.69,49.55,49.68,65220.0,44.8331,44.9598,44.8331,44.9507,65220.0
2017-01-03 11:35:00,49.67,49.75,49.66,49.68,66745.0,44.9417,45.0141,44.9326,44.9507,66745.0
2017-01-03 11:40:00,49.68,49.68,49.55,49.56,76336.0,44.9507,44.9507,44.8331,44.8422,76336.0
2017-01-03 11:45:00,49.55,49.58,49.51,49.53,35779.0,44.8331,44.8603,44.7969,44.815,35779.0
2017-01-03 11:50:00,49.52,49.56,49.46,49.54,163353.0,44.806,44.8422,44.7517,44.8241,163353.0
2017-01-03 11:55:00,49.53,49.62,49.48,49.61,57023.0,44.815,44.8965,44.7698,44.8874,57023.0
2017-01-03 12:00:00,49.62,49.63,49.55,49.58,42201.0,44.8965,44.9055,44.8331,44.8603,42201.0
2017-01-03 12:05:00,49.58,49.66,49.52,49.63,42809.0,44.8603,44.9326,44.806,44.9055,42809.0
2017-01-03 12:10:00,49.63,49.69,49.63,49.68,27933.0,44.9055,44.9598,44.9055,44.9507,27933.0
2017-01-03 12:15:00,49.67,49.69,49.64,49.69,42249.0,44.9417,44.9598,44.9146,44.9598,42249.0
2017-01-03 12:20:00,49.69,49.7,49.64,49.68,25890.0,44.9598,44.9688,44.9146,44.9507,25890.0
2017-01-03 12:25:00,49.68,49.7,49.65,49.66,31432.0,44.9507,44.9688,44.9236,44.9326,31432.0
2017-01-03 12:30:00,49.65,49.65,49.6,49.63,33308.0,44.9236,44.9236,44.8784,44.9055,33308.0
2017-01-03 12:35:00,49.63,49.63,49.5,49.51,24553.0,44.9055,44.9055,44.7879,44.7969,24553.0
2017-01-03 12:40:00,49.51,49.53,49.41,49.41,33236.0,44.7969,44.815,44.7064,44.7064,33236.0
2017-01-03 12:45:00,49.4,49.53,49.4,49.52,36049.0,44.6974,44.815,44.6974,44.806,36049.0
2017-01-03 12:50:00,49.52,49.52,49.47,49.49,13676.0,44.806,44.806,44.7607,44.7788,13676.0
2017-01-03 12:55:00,49.49,49.5,49.46,49.5,11826.0,44.7788,44.7879,44.7517,44.7879,11826.0
2017-01-03 13:00:00,49.51,49.57,49.49,49.5,34533.0,44.7969,44.8512,44.7788,44.7879,34533.0
2017-01-03 13:05:00,49.5,49.52,49.34,49.34,54260.0,44.7879,44.806,44.6431,44.6431,54260.0
2017-01-03 13:10:00,49.34,49.38,49.34,49.38,22000.0,44.6431,44.6793,44.6431,44.6793,22000.0
2017-01-03 13:15:00,49.38,49.38,49.36,49.36,23646.0,44.6793,44.6793,44.6612,44.6612,23646.0
2017-01-03 13:20:00,49.36,49.42,49.35,49.39,24085.0,44.6612,44.7155,44.6522,44.6883,24085.0
2017-01-03 13:25:00,49.4,49.45,49.39,49.4,32308.0,44.6974,44.7426,44.6883,44.6974,32308.0
2017-01-03 13:30:00,49.4,49.48,49.39,49.46,19407.0,44.6974,44.7698,44.6883,44.7517,19407.0
2017-01-03 13:35:00,49.45,49.45,49.4,49.42,23765.0,44.7426,44.7426,44.6974,44.7155,23765.0
2017-01-03 13:40:00,49.43,49.43,49.36,49.38,27673.0,44.7245,44.7245,44.6612,44.6793,27673.0
2017-01-03 13:45:00,49.38,49.46,49.34,49.35,53833.0,44.6793,44.7517,44.6431,44.6522,53833.0
2017-01-03 13:50:00,49.35,49.42,49.34,49.42,18314.0,44.6522,44.7155,44.6431,44.7155,18314.0
2017-01-03 13:55:00,49.41,49.48,49.38,49.44,41438.0,44.7064,44.7698,44.6793,44.7336,41438.0
2017-01-03 14:00:00,49.44,49.52,49.44,49.51,42819.0,44.7336,44.806,44.7336,44.7969,42819.0
2017-01-03 14:05:00,49.5,49.5,49.43,49.46,22368.0,44.7879,44.7879,44.7245,44.7517,22368.0
2017-01-03 14:10:00,49.46,49.53,49.46,49.53,17713.0,44.7517,44.815,44.7517,44.815,17713.0
2017-01-03 14:15:00,49.52,49.56,49.5,49.5,28031.0,44.806,44.8422,44.7879,44.7879,28031.0
2017-01-03 14:20:00,49.5,49.53,49.49,49.52,23155.0,44.7879,44.815,44.7788,44.806,23155.0
2017-01-03 14:25:00,49.52,49.53,49.47,49.47,18744.0,44.806,44.815,44.7607,44.7607,18744.0
2017-01-03 14:30:00,49.48,49.52,49.46,49.47,20814.0,44.7698,44.806,44.7517,44.7607,20814.0
2017-01-03 14:35:00,49.47,49.51,49.46,49.48,29774.0,44.7607,44.7969,44.7517,44.7698,29774.0
2017-01-03 14:40:00,49.48,49.52,49.47,49.48,27614.0,44.7698,44.806,44.7607,44.7698,27614.0
2017-01-03 14:45:00,49.49,49.49,49.45,49.46,17121.0,44.7788,44.7788,44.7426,44.7517,17121.0
2017-01-03 14:50:00,49.46,49.51,49.43,49.51,38369.0,44.7517,44.7969,44.7245,44.7969,38369.0
2017-01-03 14:55:00,49.5,49.5,49.42,49.43,52930.0,44.7879,44.7879,44.7155,44.7245,52930.0
2017-01-03 15:00:00,49.43,49.51,49.42,49.5,138009.0,44.7245,44.7969,44.7155,44.7879,138009.0
2017-01-03 15:05:00,49.5,49.51,49.47,49.49,37433.0,44.7879,44.7969,44.7607,44.7788,37433.0
2017-01-03 15:10:00,49.48,49.5,49.48,49.5,19778.0,44.7698,44.7879,44.7698,44.7879,19778.0
2017-01-03 15:15:00,49.5,49.5,49.41,49.41,27133.0,44.7879,44.7879,44.7064,44.7064,27133.0
2017-01-03 15:20:00,49.42,49.42,49.32,49.33,59897.0,44.7155,44.7155,44.625,44.6341,59897.0
2017-01-03 15:25:00,49.34,49.38,49.31,49.35,55175.0,44.6431,44.6793,44.616,44.6522,55175.0
2017-01-03 15:30:00,49.36,49.37,49.31,49.35,111291.0,44.6612,44.6703,44.616,44.6522,111291.0
2017-01-03 15:35:00,49.36,49.4,49.33,49.4,87109.0,44.6612,44.6974,44.6341,44.6974,87109.0
2017-01-03 15:40:00,49.4,49.45,49.39,49.41,97220.0,44.6974,44.7426,44.6883,44.7064,97220.0
2017-01-03 15:45:00,49.41,49.53,49.4,49.52,109527.0,44.7064,44.815,44.6974,44.806,109527.0
2017-01-03 15:50:00,49.52,49.53,49.47,49.52,130509.0,44.806,44.815,44.7607,44.806,130509.0
2017-01-03 15:55:00,49.53,49.53,49.45,49.48,251127.0,44.815,44.815,44.7426,44.7698,251127.0
2017-01-04 09:30:00,50.09,50.69,49.99,50.54,393835.0,45.3217,45.8646,45.2312,45.7289,393835.0
2017-01-04 09:35:00,50.54,50.65,50.45,50.62,144649.0,45.7289,45.8284,45.6474,45.8013,144649.0
2017-01-04 09:40:00,50.62,50.87,50.6,50.64,202660.0,45.8013,46.0275,45.7832,45.8194,202660.0
2017-01-04 09:45:00,50.65,50.71,50.41,50.42,155010.0,45.8284,45.8827,45.6113,45.6203,155010.0
2017-01-04 09:50:00,50.41,50.43,50.16,50.17,112582.0,45.6113,45.6293,45.385,45.3941,112582.0
2017-01-04 09:55:00,50.16,50.27,50.08,50.26,83160.0,45.385,45.4846,45.3127,45.4755,83160.0
2017-01-04 10:00:00,50.25,50.33,50.2,50.2,78390.0,45.4665,45.5389,45.4212,45.4212,78390.0
2017-01-04 10:05:00,50.21,50.31,50.19,50.29,67771.0,45.4303,45.5208,45.4122,45.5027,67771.0
2017-01-04 10:10:00,50.3,50.39,50.3,50.33,62742.0,45.5117,45.5932,45.5117,45.5389,62742.0
2017-01-04 10:15:00,50.32,50.43,50.31,50.43,58956.0,45.5298,45.6293,45.5208,45.6293,58956.0
2017-01-04 10:20:00,50.43,50.59,50.42,50.44,99168.0,45.6293,45.7741,45.6203,45.6384,99168.0
2017-01-04 10:25:00,50.44,50.52,50.44,50.44,59718.0,45.6384,45.7108,45.6384,45.6384,59718.0
2017-01-04 10:30:00,50.44,50.54,50.44,50.51,59452.0,45.6384,45.7289,45.6384,45.7017,59452.0
2017-01-04 10:35:00,50.51,50.53,50.45,50.52,59092.0,45.7017,45.7198,45.6474,45.7108,59092.0
2017-01-04 10:40:00,50.52,50.64,50.47,50.63,66061.0,45.7108,45.8194,45.6655,45.8103,66061.0
2017-01-04 10:45:00,50.64,50.67,50.59,50.63,54265.0,45.8194,45.8465,45.7741,45.8103,54265.0
2017-01-04 10:50:00,50.62,50.66,50.56,50.66,64621.0,45.8013,45.8375,45.747,45.8375,64621.0
2017-01-04 10:55:00,50.65,50.66,50.51,50.55,53730.0,45.8284,45.8375,45.7017,45.7379,53730.0
2017-01-04 11:00:00,50.55,50.6,50.47,50.55,57468.0,45.7379,45.7832,45.6655,45.7379,57468.0
2017-01-04 11:05:00,50.55,50.61,50.51,50.51,57470.0,45.7379,45.7922,45.7017,45.7017,57470.0
2017-01-04 11:10:00,50.51,50.55,50.5,50.52,38670.0,45.7017,45.7379,45.6927,45.7108,38670.0
2017-01-04 11:15:00,50.52,50.53,50.42,50.43,75733.0,45.7108,45.7198,45.6203,45.6293,75733.0
2017-01-04 11:20:00,50.43,50.44,50.32,50.33,106180.0,45.6293,45.6384,45.5298,45.5389,106180.0
2017-01-04 11:25:00,50.32,50.33,50.28,50.28,109831.0,45.5298,45.5389,45.4936,45.4936,109831.0
2017-01-04 11:30:00,50.27,50.46,50.26,50.36,212685.0,45.4846,45.6565,45.4755,45.566,212685.0
2017-01-04 11:35:00,50.37,50.37,50.29,50.29,76033.0,45.5751,45.5751,45.5027,45.5027,76033.0
2017-01-04 11:40:00,50.3,50.41,50.3,50.41,41582.0,45.5117,45.6113,45.5117,45.6113,41582.0
2017-01-04 11:45:00,50.41,50.48,50.4,50.4,63774.0,45.6113,45.6746,45.6022,45.6022,63774.0
2017-01-04 11:50:00,50.4,50.46,50.36,50.45,55363.0,45.6022,45.6565,45.566,45.6474,55363.0
2017-01-04 11:55:00,50.45,50.48,50.43,50.44,32760.0,45.6474,45.6746,45.6293,45.6384,32760.0
2017-01-04 12:00:00,50.45,50.49,50.44,50.47,29278.0,45.6474,45.6836,45.6384,45.6655,29278.0
2017-01-04 12:05:00,50.47,50.49,50.43,50.48,64218.0,45.6655,45.6836,45.6293,45.6746,64218.0
2017-01-04 12:10:00,50.49,50.59,50.48,50.59,64271.0,45.6836,45.7741,45.6746,45.7741,64271.0
2017-01-04 12:15:00,50.59,50.63,50.56,50.61,58439.0,45.7741,45.8103,45.747,45.7922,58439.0
2017-01-04 12:20:00,50.61,50.62,50.53,50.58,51340.0,45.7922,45.8013,45.7198,45.7651,51340.0
2017-01-04 12:25:00,50.58,50.59,50.5,50.56,50093.0,45.7651,45.7741,45.6927,45.747,50093.0
2017-01-04 12:30:00,50.57,50.57,50.53,50.55,42135.0,45.756,45.756,45.7198,45.7379,42135.0
2017-01-04 12:35:00,50.55,50.59,50.54,50.59,62395.0,45.7379,45.7741,45.7289,45.7741,62395.0
2017-01-04 12:40:00,50.6,50.61,50.55,50.57,33823.0,45.7832,45.7922,45.7379,45.756,33823.0
2017-01-04 12:45:00,50.57,50.6,50.57,50.58,29554.0,45.756,45.7832,45.756,45.7651,29554.0
2017-01-04 12:50:00,50.59,50.73,50.58,50.72,76293.0,45.7741,45.9008,45.7651,45.8917,76293.0
2017-01-04 12:55:00,50.71,50.74,50.71,50.73,32237.0,45.8827,45.9098,45.8827,45.9008,32237.0
2017-01-04 13:00:00,50.73,50.74,50.63,50.64,63951.0,45.9008,45.9098,45.8103,45.8194,63951.0
2017-01-04 13:05:00,50.64,50.66,50.61,50.66,33793.0,45.8194,45.8375,45.7922,45.8375,33793.0
2017-01-04 13:10:00,50.65,50.67,50.62,50.64,22650.0,45.8284,45.8465,45.8013,45.8194,22650.0
2017-01-04 13:15:00,50.64,50.65,50.62,50.64,35425.0,45.8194,45.8284,45.8013,45.8194,35425.0
2017-01-04 13:20:00,50.64,50.64,50.58,50.58,45223.0,45.8194,45.8194,45.7651,45.7651,45223.0
2017-01-04 13:25:00,50.59,50.65,50.58,50.65,32665.0,45.7741,45.8284,45.7651,45.8284,32665.0
2017-01-04 13:30:00,50.65,50.67,50.64,50.66,45362.0,45.8284,45.8465,45.8194,45.8375,45362.0
2017-01-04 13:35:00,50.67,50.72,50.66,50.72,93104.0,45.8465,45.8917,45.8375,45.8917,93104.0
2017-01-04 13:40:00,50.72,50.8,50.72,50.77,111177.0,45.8917,45.9641,45.8917,45.937,111177.0
2017-01-04 13:45:00,50.77,50.85,50.76,50.85,67077.0,45.937,46.0094,45.9279,46.0094,67077.0
2017-01-04 13:50:00,50.85,50.87,50.82,50.82,53531.0,46.0094,46.0275,45.9822,45.9822,53531.0
2017-01-04 13:55:00,50.82,50.82,50.74,50.8,57916.0,45.9822,45.9822,45.9098,45.9641,57916.0
2017-01-04 14:00:00,50.8,50.81,50.77,50.77,46951.0,45.9641,45.9732,45.937,45.937,46951.0
2017-01-04 14:05:00,50.76,50.79,50.72,50.76,36428.0,45.9279,45.9551,45.8917,45.9279,36428.0
2017-01-04 14:10:00,50.76,50.87,50.75,50.84,57356.0,45.9279,46.0275,45.9189,46.0003,57356.0
2017-01-04 14:15:00,50.84,50.93,50.83,50.9,77995.0,46.0003,46.0817,45.9913,46.0546,77995.0
2017-01-04 14:20:00,50.9,50.92,50.88,50.88,61069.0,46.0546,46.0727,46.0365,46.0365,61069.0
2017-01-04 14:25:00,50.88,50.89,50.82,50.89,34847.0,46.0365,46.0456,45.9822,46.0456,34847.0
2017-01-04 14:30:00,50.89,50.91,50.83,50.86,55372.0,46.0456,46.0637,45.9913,46.0184,55372.0
2017-01-04 14:35:00,50.86,50.89,50.81,50.83,42725.0,46.0184,46.0456,45.9732,45.9913,42725.0
2017-01-04 14:40:00,50.84,50.87,50.81,50.83,32144.0,46.0003,46.0275,45.9732,45.9913,32144.0
2017-01-04 14:45:00,50.83,50.83,50.73,50.76,95938.0,45.9913,45.9913,45.9008,45.9279,95938.0
2017-01-04 14:50:00,50.77,50.77,50.65,50.65,100713.0,45.937,45.937,45.8284,45.8284,100713.0
2017-01-04 14:55:00,50.66,50.7,50.62,50.69,75229.0,45.8375,45.8736,45.8013,45.8646,75229.0
2017-01-04 15:00:00,50.68,50.8,50.67,50.78,69314.0,45.8555,45.9641,45.8465,45.946,69314.0
2017-01-04 15:05:00,50.78,50.84,50.77,50.82,67460.0,45.946,46.0003,45.937,45.9822,67460.0
2017-01-04 15:10:00,50.83,50.84,50.8,50.83,84511.0,45.9913,46.0003,45.9641,45.9913,84511.0
2017-01-04 15:15:00,50.83,50.83,50.79,50.8,126267.0,45.9913,45.9913,45.9551,45.9641,126267.0
2017-01-04 15:20:00,50.8,50.82,50.77,50.78,104686.0,45.9641,45.9822,45.937,45.946,104686.0
2017-01-04 15:25:00,50.78,50.8,50.76,50.78,97357.0,45.946,45.9641,45.9279,45.946,97357.0
2017-01-04 15:30:00,50.77,50.78,50.73,50.75,74906.0,45.937,45.946,45.9008,45.9189,74906.0
2017-01-04 15:35:00,50.75,50.76,50.71,50.73,114746.0,45.9189,45.9279,45.8827,45.9008,114746.0
2017-01-04 15:40:00,50.73,50.74,50.71,50.72,135080.0,45.9008,45.9098,45.8827,45.8917,135080.0
2017-01-04 15:45:00,50.72,50.73,50.67,50.69,161473.0,45.8917,45.9008,45.8465,45.8646,161473.0
2017-01-04 15:50:00,50.69,50.73,50.68,50.71,211958.0,45.8646,45.9008,45.8555,45.8827,211958.0
2017-01-04 15:55:00,50.7,50.74,50.65,50.7,246941.0,45.8736,45.9098,45.8284,45.8736,246941.0
2017-01-05 09:30:00,50.38,50.57,50.27,50.57,171935.0,45.5841,45.756,45.4846,45.756,171935.0
2017-01-05 09:35:00,50.57,50.65,50.44,50.64,122382.0,45.756,45.8284,45.6384,45.8194,122382.0
2017-01-05 09:40:00,50.63,50.68,50.57,50.6,68243.0,45.8103,45.8555,45.756,45.7832,68243.0
2017-01-05 09:45:00,50.6,50.69,50.58,50.68,98886.0,45.7832,45.8646,45.7651,45.8555,98886.0
2017-01-05 09:50:00,50.68,50.68,50.55,50.56,100540.0,45.8555,45.8555,45.7379,45.747,100540.0
2017-01-05 09:55:00,50.57,50.58,50.48,50.51,74276.0,45.756,45.7651,45.6746,45.7017,74276.0
2017-01-05 10:00:00,50.52,50.57,50.34,50.35,77624.0,45.7108,45.756,45.5479,45.557,77624.0
2017-01-05 10:05:00,50.35,50.48,50.31,50.46,54919.0,45.557,45.6746,45.5208,45.6565,54919.0
2017-01-05 10:10:00,50.47,50.55,50.41,50.43,68166.0,45.6655,45.7379,45.6113,45.6293,68166.0
2017-01-05 10:15:00,50.44,50.45,50.33,50.33,54931.0,45.6384,45.6474,45.5389,45.5389,54931.0
2017-01-05 10:20:00,50.32,50.37,50.26,50.34,67011.0,45.5298,45.5751,45.4755,45.5479,67011.0
2017-01-05 10:25:00,50.33,50.35,50.26,50.3,52894.0,45.5389,45.557,45.4755,45.5117,52894.0
2017-01-05 10:30:00,50.3,50.36,50.26,50.27,56875.0,45.5117,45.566,45.4755,45.4846,56875.0
2017-01-05 10:35:00,50.27,50.3,50.12,50.23,69032.0,45.4846,45.5117,45.3489,45.4484,69032.0
2017-01-05 10:40:00,50.22,50.22,50.1,50.17,26462.0,45.4393,45.4393,45.3308,45.3941,26462.0
2017-01-05 10:45:00,50.16,50.18,50.09,50.1,48230.0,45.385,45.4031,45.3217,45.3308,48230.0
2017-01-05 10:50:00,50.11,50.13,50.01,50.01,79336.0,45.3398,45.3579,45.2493,45.2493,79336.0
2017-01-05 10:55:00,50.02,50.03,49.93,49.95,120428.0,45.2584,45.2674,45.1769,45.195,120428.0
2017-01-05 11:00:00,49.95,49.98,49.93,49.97,77614.0,45.195,45.2222,45.1769,45.2131,77614.0
2017-01-05 11:05:00,49.96,49.97,49.7,49.78,104453.0,45.2041,45.2131,44.9688,45.0412,104453.0
2017-01-05 11:10:00,49.78,49.83,49.69,49.73,141418.0,45.0412,45.0865,44.9598,44.996,141418.0
2017-01-05 11:15:00,49.72,49.73,49.58,49.73,110885.0,44.9869,44.996,44.8603,44.996,110885.0
2017-01-05 11:20:00,49.73,49.79,49.68,49.68,83080.0,44.996,45.0503,44.9507,44.9507,83080.0
2017-01-05 11:25:00,49.68,49.74,49.62,49.69,96741.0,44.9507,45.005,44.8965,44.9598,96741.0
2017-01-05 11:30:00,49.69,49.72,49.63,49.66,59039.0,44.9598,44.9869,44.9055,44.9326,59039.0
2017-01-05 11:35:00,49.65,49.71,49.64,49.66,66216.0,44.9236,44.9779,44.9146,44.9326,66216.0
2017-01-05 11:40:00,49.66,49.69,49.54,49.59,111784.0,44.9326,44.9598,44.8241,44.8693,111784.0
2017-01-05 11:45:00,49.6,49.66,49.56,49.63,87078.0,44.8784,44.9326,44.8422,44.9055,87078.0
2017-01-05 11:50:00,49.63,49.64,49.53,49.56,80808.0,44.9055,44.9146,44.815,44.8422,80808.0
2017-01-05 11:55:00,49.56,49.57,49.5,49.54,67573.0,44.8422,44.8512,44.7879,44.8241,67573.0
2017-01-05 12:00:00,49.54,49.63,49.54,49.59,77903.0,44.8241,44.9055,44.8241,44.8693,77903.0
2017-01-05 12:05:00,49.6,49.77,49.6,49.74,135235.0,44.8784,45.0322,44.8784,45.005,135235.0
2017-01-05 12:10:00,49.75,49.77,49.7,49.77,45278.0,45.0141,45.0322,44.9688,45.0322,45278.0
2017-01-05 12:15:00,49.77,49.93,49.76,49.91,75244.0,45.0322,45.1769,45.0231,45.1588,75244.0
2017-01-05 12:20:00,49.91,49.96,49.89,49.96,46758.0,45.1588,45.2041,45.1408,45.2041,46758.0
2017-01-05 12:25:00,49.96,49.97,49.9,49.9,42783.0,45.2041,45.2131,45.1498,45.1498,42783.0
2017-01-05 12:30:00,49.9,49.92,49.86,49.9,51033.0,45.1498,45.1679,45.1136,45.1498,51033.0
2017-01-05 12:35:00,49.89,49.89,49.75,49.78,29268.0,45.1408,45.1408,45.0141,45.0412,29268.0
2017-01-05 12:40:00,49.78,49.81,49.72,49.72,26952.0,45.0412,45.0684,44.9869,44.9869,26952.0
2017-01-05 12:45:00,49.73,49.81,49.72,49.8,21262.0,44.996,45.0684,44.9869,45.0593,21262.0
2017-01-05 12:50:00,49.8,49.81,49.75,49.77,22778.0,45.0593,45.0684,45.0141,45.0322,22778.0
2017-01-05 12:55:00,49.78,49.82,49.75,49.8,28015.0,45.0412,45.0774,45.0141,45.0593,28015.0
2017-01-05 13:00:00,49.81,49.86,49.8,49.85,30194.0,45.0684,45.1136,45.0593,45.1046,30194.0
2017-01-05 13:05:00,49.84,49.93,49.8,49.93,77209.0,45.0955,45.1769,45.0593,45.1769,77209.0
2017-01-05 13:10:00,49.92,49.94,49.88,49.89,20838.0,45.1679,45.186,45.1317,45.1408,20838.0
2017-01-05 13:15:00,49.89,49.91,49.86,49.87,17568.0,45.1408,45.1588,45.1136,45.1227,17568.0
2017-01-05 13:20:00,49.86,49.88,49.82,49.84,21153.0,45.1136,45.1317,45.0774,45.0955,21153.0
2017-01-05 13:25:00,49.84,49.85,49.79,49.81,25537.0,45.0955,45.1046,45.0503,45.0684,25537.0
2017-01-05 13:30:00,49.81,49.82,49.79,49.82,22621.0,45.0684,45.0774,45.0503,45.0774,22621.0
2017-01-05 13:35:00,49.82,49.84,49.75,49.76,32801.0,45.0774,45.0955,45.0141,45.0231,32801.0
2017-01-05 13:40:00,49.75,49.76,49.68,49.69,28863.0,45.0141,45.0231,44.9507,44.9598,28863.0
2017-01-05 13:45:00,49.68,49.77,49.68,49.76,24290.0,44.9507,45.0322,44.9507,45.0231,24290.0
2017-01-05 13:50:00,49.75,49.78,49.73,49.76,17875.0,45.0141,45.0412,44.996,45.0231,17875.0
2017-01-05 13:55:00,49.77,49.79,49.76,49.77,23114.0,45.0322,45.0503,45.0231,45.0322,23114.0
2017-01-05 14:00:00,49.78,49.85,49.77,49.85,30113.0,45.0412,45.1046,45.0322,45.1046,30113.0
2017-01-05 14:05:00,49.85,49.86,49.81,49.83,24734.0,45.1046,45.1136,45.0684,45.0865,24734.0
2017-01-05 14:10:00,49.83,49.86,49.8,49.8,54166.0,45.0865,45.1136,45.0593,45.0593,54166.0
2017-01-05 14:15:00,49.8,49.83,49.73,49.74,72108.0,45.0593,45.0865,44.996,45.005,72108.0
2017-01-05 14:20:00,49.74,49.77,49.69,49.69,32544.0,45.005,45.0322,44.9598,44.9598,32544.0
2017-01-05 14:25:00,49.69,49.71,49.62,49.62,73791.0,44.9598,44.9779,44.8965,44.8965,73791.0
2017-01-05 14:30:00,49.62,49.66,49.62,49.63,29240.0,44.8965,44.9326,44.8965,44.9055,29240.0
2017-01-05 14:35:00,49.63,49.67,49.62,49.64,44535.0,44.9055,44.9417,44.8965,44.9146,44535.0
2017-01-05 14:40:00,49.65,49.65,49.6,49.6,47394.0,44.9236,44.9236,44.8784,44.8784,47394.0
2017-01-05 14:45:00,49.6,49.62,49.57,49.58,40017.0,44.8784,44.8965,44.8512,44.8603,40017.0
2017-01-05 14:50:00,49.59,49.59,49.57,49.59,32668.0,44.8693,44.8693,44.8512,44.8693,32668.0
2017-01-05 14:55:00,49.59,49.63,49.56,49.57,33775.0,44.8693,44.9055,44.8422,44.8512,33775.0
2017-01-05 15:00:00,49.56,49.63,49.55,49.6,45985.0,44.8422,44.9055,44.8331,44.8784,45985.0
2017-01-05 15:05:00,49.61,49.63,49.59,49.62,31965.0,44.8874,44.9055,44.8693,44.8965,31965.0
2017-01-05 15:10:00,49.62,49.67,49.6,49.62,86153.0,44.8965,44.9417,44.8784,44.8965,86153.0
2017-01-05 15:15:00,49.62,49.67,49.61,49.65,53337.0,44.8965,44.9417,44.8874,44.9236,53337.0
2017-01-05 15:20:00,49.65,49.67,49.64,49.66,63060.0,44.9236,44.9417,44.9146,44.9326,63060.0
2017-01-05 15:25:00,49.66,49.72,49.65,49.71,96685.0,44.9326,44.9869,44.9236,44.9779,96685.0
2017-01-05 15:30:00,49.71,49.78,49.69,49.77,75826.0,44.9779,45.0412,44.9598,45.0322,75826.0
2017-01-05 15:35:00,49.77,49.78,49.73,49.76,71274.0,45.0322,45.0412,44.996,45.0231,71274.0
2017-01-05 15:40:00,49.76,49.81,49.75,49.76,88520.0,45.0231,45.0684,45.0141,45.0231,88520.0
2017-01-05 15:45:00,49.76,49.77,49.73,49.76,102476.0,45.0231,45.0322,44.996,45.0231,102476.0
2017-01-05 15:50:00,49.76,49.77,49.73,49.75,113493.0,45.0231,45.0322,44.996,45.0141,113493.0
2017-01-05 15:55:00,49.75,49.78,49.73,49.74,257938.0,45.0141,45.0412,44.996,45.005,257938.0
2017-01-06 09:30:00,49.79,49.86,49.51,49.51,93685.0,45.0503,45.1136,44.7969,44.7969,93685.0
2017-01-06 09:35:00,49.51,49.57,49.35,49.48,112199.0,44.7969,44.8512,44.6522,44.7698,112199.0
2017-01-06 09:40:00,49.51,49.63,49.43,49.63,48478.0,44.7969,44.9055,44.7245,44.9055,48478.0
2017-01-06 09:45:00,49.63,49.66,49.53,49.55,68851.0,44.9055,44.9326,44.815,44.8331,68851.0
2017-01-06 09:50:00,49.55,49.65,49.55,49.56,49978.0,44.8331,44.9236,44.8331,44.8422,49978.0
2017-01-06 09:55:00,49.58,49.64,49.48,49.63,49855.0,44.8603,44.9146,44.7698,44.9055,49855.0
2017-01-06 10:00:00,49.61,49.7,49.6,49.66,62560.0,44.8874,44.9688,44.8784,44.9326,62560.0
2017-01-06 10:05:00,49.68,49.84,49.68,49.79,58258.0,44.9507,45.0955,44.9507,45.0503,58258.0
2017-01-06 10:10:00,49.82,49.85,49.77,49.8,53361.0,45.0774,45.1046,45.0322,45.0593,53361.0
2017-01-06 10:15:00,49.8,49.94,49.79,49.93,74620.0,45.0593,45.186,45.0503,45.1769,74620.0
2017-01-06 10:20:00,49.94,49.99,49.9,49.9,103180.0,45.186,45.2312,45.1498,45.1498,103180.0
2017-01-06 10:25:00,49.89,50.0,49.89,49.92,80102.0,45.1408,45.2403,45.1408,45.1679,80102.0
2017-01-06 10:30:00,49.93,49.94,49.79,49.79,61523.0,45.1769,45.186,45.0503,45.0503,61523.0
2017-01-06 10:35:00,49.8,49.84,49.76,49.8,64730.0,45.0593,45.0955,45.0231,45.0593,64730.0
2017-01-06 10:40:00,49.8,49.81,49.77,49.8,65485.0,45.0593,45.0684,45.0322,45.0593,65485.0
2017-01-06 10:45:00,49.81,49.9,49.79,49.88,58599.0,45.0684,45.1498,45.0503,45.1317,58599.0
2017-01-06 10:50:00,49.89,49.97,49.82,49.96,52842.0,45.1408,45.2131,45.0774,45.2041,52842.0
2017-01-06 10:55:00,49.96,49.98,49.91,49.98,39980.0,45.2041,45.2222,45.1588,45.2222,39980.0
2017-01-06 11:00:00,49.98,50.07,49.96,50.02,83332.0,45.2222,45.3036,45.2041,45.2584,83332.0
2017-01-06 11:05:00,50.01,50.05,49.97,50.04,61077.0,45.2493,45.2855,45.2131,45.2765,61077.0
2017-01-06 11:10:00,50.04,50.19,50.02,50.18,72375.0,45.2765,45.4122,45.2584,45.4031,72375.0
2017-01-06 11:15:00,50.18,50.2,50.1,50.11,49621.0,45.4031,45.4212,45.3308,45.3398,49621.0
2017-01-06 11:20:00,50.11,50.15,50.08,50.11,34671.0,45.3398,45.376,45.3127,45.3398,34671.0
2017-01-06 11:25:00,50.12,50.2,50.11,50.15,29734.0,45.3489,45.4212,45.3398,45.376,29734.0
2017-01-06 11:30:00,50.15,50.18,50.1,50.13,41455.0,45.376,45.4031,45.3308,45.3579,41455.0
2017-01-06 11:35:00,50.13,50.13,50.08,50.13,24315.0,45.3579,45.3579,45.3127,45.3579,24315.0
2017-01-06 11:40:00,50.13,50.19,50.12,50.19,41821.0,45.3579,45.4122,45.3489,45.4122,41821.0
2017-01-06 11:45:00,50.19,50.25,50.16,50.23,45247.0,45.4122,45.4665,45.385,45.4484,45247.0
2017-01-06 11:50:00,50.24,50.25,50.12,50.17,38059.0,45.4574,45.4665,45.3489,45.3941,38059.0
2017-01-06 11:55:00,50.17,50.25,50.16,50.18,39406.0,45.3941,45.4665,45.385,45.4031,39406.0
2017-01-06 12:00:00,50.19,50.19,50.08,50.1,44367.0,45.4122,45.4122,45.3127,45.3308,44367.0
2017-01-06 12:05:00,50.1,50.14,50.09,50.13,44883.0,45.3308,45.367,45.3217,45.3579,44883.0
2017-01-06 12:10:00,50.12,50.14,50.09,50.11,25650.0,45.3489,45.367,45.3217,45.3398,25650.0
2017-01-06 12:15:00,50.12,50.19,50.12,50.17,59319.0,45.3489,45.4122,45.3489,45.3941,59319.0
2017-01-06 12:20:00,50.17,50.18,50.11,50.13,43123.0,45.3941,45.4031,45.3398,45.3579,43123.0
2017-01-06 12:25:00,50.12,50.15,50.06,50.08,56782.0,45.3489,45.376,45.2946,45.3127,56782.0
2017-01-06 12:30:00,50.09,50.13,50.05,50.11,59807.0,45.3217,45.3579,45.2855,45.3398,59807.0
2017-01-06 12:35:00,50.12,50.17,50.1,50.17,54762.0,45.3489,45.3941,45.3308,45.3941,54762.0
2017-01-06 12:40:00,50.17,50.19,50.12,50.14,26769.0,45.3941,45.4122,45.3489,45.367,26769.0
2017-01-06 12:45:00,50.14,50.19,50.13,50.19,32965.0,45.367,45.4122,45.3579,45.4122,32965.0
2017-01-06 12:50:00,50.18,50.19,50.14,50.15,24554.0,45.4031,45.4122,45.367,45.376,24554.0
2017-01-06 12:55:00,50.15,50.18,50.14,50.18,59891.0,45.376,45.4031,45.367,45.4031,59891.0
2017-01-06 13:00:00,50.17,50.3,50.17,50.24,61180.0,45.3941,45.5117,45.3941,45.4574,61180.0
2017-01-06 13:05:00,50.25,50.29,50.2,50.2,23672.0,45.4665,45.5027,45.4212,45.4212,23672.0
2017-01-06 13:10:00,50.21,50.25,50.18,50.18,22606.0,45.4303,45.4665,45.4031,45.4031,22606.0
2017-01-06 13:15:00,50.17,50.23,50.17,50.2,20364.0,45.3941,45.4484,45.3941,45.4212,20364.0
2017-01-06 13:20:00,50.2,50.21,50.1,50.11,61494.0,45.4212,45.4303,45.3308,45.3398,61494.0
2017-01-06 13:25:00,50.11,50.11,49.94,49.95,115401.0,45.3398,45.3398,45.186,45.195,115401.0
2017-01-06 13:30:00,49.95,49.95,49.85,49.91,103078.0,45.195,45.195,45.1046,45.1588,103078.0
2017-01-06 13:35:00,49.91,49.92,49.85,49.86,44207.0,45.1588,45.1679,45.1046,45.1136,44207.0
2017-01-06 13:40:00,49.86,49.92,49.84,49.92,137057.0,45.1136,45.1679,45.0955,45.1679,137057.0
2017-01-06 13:45:00,49.93,49.97,49.9,49.93,53659.0,45.1769,45.2131,45.1498,45.1769,53659.0
2017-01-06 13:50:00,49.93,49.98,49.91,49.97,53933.0,45.1769,45.2222,45.1588,45.2131,53933.0
2017-01-06 13:55:00,49.96,49.97,49.85,49.87,78707.0,45.2041,45.2131,45.1046,45.1227,78707.0
2017-01-06 14:00:00,49.86,49.95,49.86,49.91,37938.0,45.1136,45.195,45.1136,45.1588,37938.0
2017-01-06 14:05:00,49.91,50.01,49.89,49.91,92893.0,45.1588,45.2493,45.1408,45.1588,92893.0
2017-01-06 14:10:00,49.91,49.92,49.85,49.87,61916.0,45.1588,45.1679,45.1046,45.1227,61916.0
2017-01-06 14:15:00,49.87,49.88,49.81,49.87,41073.0,45.1227,45.1317,45.0684,45.1227,41073.0
2017-01-06 14:20:00,49.86,49.87,49.74,49.74,57889.0,45.1136,45.1227,45.005,45.005,57889.0
2017-01-06 14:25:00,49.75,49.76,49.41,49.43,177566.0,45.0141,45.0231,44.7064,44.7245,177566.0
2017-01-06 14:30:00,49.43,49.54,49.36,49.54,145254.0,44.7245,44.8241,44.6612,44.8241,145254.0
2017-01-06 14:35:00,49.54,49.54,49.45,49.48,111473.0,44.8241,44.8241,44.7426,44.7698,111473.0
2017-01-06 14:40:00,49.47,49.53,49.38,49.45,108928.0,44.7607,44.815,44.6793,44.7426,108928.0
2017-01-06 14:45:00,49.45,49.45,49.22,49.24,156220.0,44.7426,44.7426,44.5345,44.5526,156220.0
2017-01-06 14:50:00,49.24,49.49,49.22,49.46,148299.0,44.5526,44.7788,44.5345,44.7517,148299.0
2017-01-06 14:55:00,49.46,49.5,49.28,49.39,198181.0,44.7517,44.7879,44.5888,44.6883,198181.0
2017-01-06 15:00:00,49.39,49.55,49.39,49.53,117418.0,44.6883,44.8331,44.6883,44.815,117418.0
2017-01-06 15:05:00,49.54,49.68,49.54,49.64,110469.0,44.8241,44.9507,44.8241,44.9146,110469.0
2017-01-06 15:10:00,49.64,49.67,49.6,49.61,74292.0,44.9146,44.9417,44.8784,44.8874,74292.0
2017-01-06 15:15:00,49.62,49.62,49.56,49.61,38077.0,44.8965,44.8965,44.8422,44.8874,38077.0
2017-01-06 15:20:00,49.61,49.61,49.56,49.59,95809.0,44.8874,44.8874,44.8422,44.8693,95809.0
2017-01-06 15:25:00,49.59,49.61,49.54,49.59,74635.0,44.8693,44.8874,44.8241,44.8693,74635.0
2017-01-06 15:30:00,49.59,49.71,49.58,49.71,78677.0,44.8693,44.9779,44.8603,44.9779,78677.0
2017-01-06 15:35:00,49.69,49.81,49.66,49.8,117060.0,44.9598,45.0684,44.9326,45.0593,117060.0
2017-01-06 15:40:00,49.8,49.85,49.78,49.81,130894.0,45.0593,45.1046,45.0412,45.0684,130894.0
2017-01-06 15:45:00,49.81,49.83,49.73,49.74,129706.0,45.0684,45.0865,44.996,45.005,129706.0
2017-01-06 15:50:00,49.74,49.78,49.73,49.77,149411.0,45.005,45.0412,44.996,45.0322,149411.0
2017-01-06 15:55:00,49.77,49.77,49.67,49.69,306092.0,45.0322,45.0322,44.9417,44.9598,306092.0
2017-01-09 09:30:00,49.46,49.59,49.42,49.59,148586.0,44.7517,44.8693,44.7155,44.8693,148586.0
2017-01-09 09:35:00,49.57,49.84,49.54,49.82,86271.0,44.8512,45.0955,44.8241,45.0774,86271.0
2017-01-09 09:40:00,49.83,49.83,49.56,49.58,66368.0,45.0865,45.0865,44.8422,44.8603,66368.0
2017-01-09 09:45:00,49.59,49.66,49.58,49.63,53521.0,44.8693,44.9326,44.8603,44.9055,53521.0
2017-01-09 09:50:00,49.62,49.72,49.57,49.58,48032.0,44.8965,44.9869,44.8512,44.8603,48032.0
2017-01-09 09:55:00,49.59,49.65,49.58,49.62,70574.0,44.8693,44.9236,44.8603,44.8965,70574.0
2017-01-09 10:00:00,49.63,49.66,49.53,49.59,41249.0,44.9055,44.9326,44.815,44.8693,41249.0
2017-01-09 10:05:00,49.6,49.66,49.55,49.61,41774.0,44.8784,44.9326,44.8331,44.8874,41774.0
2017-01-09 10:10:00,49.62,49.65,49.56,49.59,59309.0,44.8965,44.9236,44.8422,44.8693,59309.0
2017-01-09 10:15:00,49.59,49.6,49.53,49.58,41321.0,44.8693,44.8784,44.815,44.8603,41321.0
2017-01-09 10:20:00,49.58,49.68,49.55,49.66,103422.0,44.8603,44.9507,44.8331,44.9326,103422.0
2017-01-09 10:25:00,49.66,49.7,49.62,49.7,72159.0,44.9326,44.9688,44.8965,44.9688,72159.0
2017-01-09 10:30:00,49.7,49.85,49.64,49.84,102341.0,44.9688,45.1046,44.9146,45.0955,102341.0
2017-01-09 10:35:00,49.83,49.92,49.8,49.92,134040.0,45.0865,45.1679,45.0593,45.1679,134040.0
2017-01-09 10:40:00,49.93,50.06,49.92,50.0,132768.0,45.1769,45.2946,45.1679,45.2403,132768.0
2017-01-09 10:45:00,49.99,50.08,49.98,50.08,71994.0,45.2312,45.3127,45.2222,45.3127,71994.0
2017-01-09 10:50:00,50.07,50.13,50.05,50.12,64101.0,45.3036,45.3579,45.2855,45.3489,64101.0
2017-01-09 10:55:00,50.13,50.17,50.08,50.16,85879.0,45.3579,45.3941,45.3127,45.385,85879.0
2017-01-09 11:00:00,50.16,50.17,50.06,50.11,138464.0,45.385,45.3941,45.2946,45.3398,138464.0
2017-01-09 11:05:00,50.11,50.13,50.07,50.07,35941.0,45.3398,45.3579,45.3036,45.3036,35941.0
2017-01-09 11:10:00,50.07,50.14,50.04,50.13,35554.0,45.3036,45.367,45.2765,45.3579,35554.0
2017-01-09 11:15:00,50.13,50.13,50.06,50.13,58190.0,45.3579,45.3579,45.2946,45.3579,58190.0
2017-01-09 11:20:00,50.14,50.15,50.1,50.11,41703.0,45.367,45.376,45.3308,45.3398,41703.0
2017-01-09 11:25:00,50.11,50.15,50.09,50.14,60588.0,45.3398,45.376,45.3217,45.367,60588.0
2017-01-09 11:30:00,50.14,50.15,50.08,50.1,60017.0,45.367,45.376,45.3127,45.3308,60017.0
2017-01-09 11:35:00,50.11,50.13,50.09,50.11,78620.0,45.3398,45.3579,45.3217,45.3398,78620.0
2017-01-09 11:40:00,50.12,50.13,50.05,50.07,47021.0,45.3489,45.3579,45.2855,45.3036,47021.0
2017-01-09 11:45:00,50.07,50.09,50.01,50.07,84241.0,45.3036,45.3217,45.2493,45.3036,84241.0
2017-01-09 11:50:00,50.07,50.07,49.95,49.96,36736.0,45.3036,45.3036,45.195,45.2041,36736.0
2017-01-09 11:55:00,49.96,50.0,49.91,49.93,34501.0,45.2041,45.2403,45.1588,45.1769,34501.0
2017-01-09 12:00:00,49.93,49.97,49.91,49.92,29943.0,45.1769,45.2131,45.1588,45.1679,29943.0
2017-01-09 12:05:00,49.92,49.95,49.9,49.94,46103.0,45.1679,45.195,45.1498,45.186,46103.0
2017-01-09 12:10:00,49.95,49.95,49.86,49.92,66256.0,45.195,45.195,45.1136,45.1679,66256.0
2017-01-09 12:15:00,49.91,49.92,49.87,49.87,14397.0,45.1588,45.1679,45.1227,45.1227,14397.0
2017-01-09 12:20:00,49.87,49.88,49.8,49.82,21590.0,45.1227,45.1317,45.0593,45.0774,21590.0
2017-01-09 12:25:00,49.82,49.89,49.81,49.89,24435.0,45.0774,45.1408,45.0684,45.1408,24435.0
2017-01-09 12:30:00,49.89,49.89,49.82,49.83,23045.0,45.1408,45.1408,45.0774,45.0865,23045.0
2017-01-09 12:35:00,49.82,49.89,49.81,49.86,27870.0,45.0774,45.1408,45.0684,45.1136,27870.0
2017-01-09 12:40:00,49.84,49.93,49.84,49.92,42543.0,45.0955,45.1769,45.0955,45.1679,42543.0
2017-01-09 12:45:00,49.91,50.01,49.91,49.98,35505.0,45.1588,45.2493,45.1588,45.2222,35505.0
2017-01-09 12:50:00,49.99,50.07,49.98,50.04,22817.0,45.2312,45.3036,45.2222,45.2765,22817.0
2017-01-09 12:55:00,50.04,50.07,50.03,50.05,19594.0,45.2765,45.3036,45.2674,45.2855,19594.0
2017-01-09 13:00:00,50.06,50.11,50.05,50.05,48886.0,45.2946,45.3398,45.2855,45.2855,48886.0
2017-01-09 13:05:00,50.06,50.09,50.03,50.06,50743.0,45.2946,45.3217,45.2674,45.2946,50743.0
2017-01-09 13:10:00,50.05,50.06,49.98,50.03,31888.0,45.2855,45.2946,45.2222,45.2674,31888.0
2017-01-09 13:15:00,50.03,50.04,50.0,50.01,14140.0,45.2674,45.2765,45.2403,45.2493,14140.0
2017-01-09 13:20:00,50.0,50.02,49.95,49.95,22242.0,45.2403,45.2584,45.195,45.195,22242.0
2017-01-09 13:25:00,49.95,49.96,49.89,49.9,27501.0,45.195,45.2041,45.1408,45.1498,27501.0
2017-01-09 13:30:00,49.9,49.91,49.88,49.91,14609.0,45.1498,45.1588,45.1317,45.1588,14609.0
2017-01-09 13:35:00,49.91,49.91,49.81,49.83,32787.0,45.1588,45.1588,45.0684,45.0865,32787.0
2017-01-09 13:40:00,49.83,49.87,49.81,49.87,22058.0,45.0865,45.1227,45.0684,45.1227,22058.0
2017-01-09 13:45:00,49.87,49.93,49.87,49.93,17781.0,45.1227,45.1769,45.1227,45.1769,17781.0
2017-01-09 13:50:00,49.92,49.95,49.88,49.93,51413.0,45.1679,45.195,45.1317,45.1769,51413.0
2017-01-09 13:55:00,49.94,49.94,49.89,49.93,30345.0,45.186,45.186,45.1408,45.1769,30345.0
2017-01-09 14:00:00,49.93,49.94,49.89,49.91,22583.0,45.1769,45.186,45.1408,45.1588,22583.0
2017-01-09 14:05:00,49.9,49.92,49.9,49.92,8873.0,45.1498,45.1679,45.1498,45.1679,8873.0
2017-01-09 14:10:00,49.91,49.92,49.83,49.85,52002.0,45.1588,45.1679,45.0865,45.1046,52002.0
2017-01-09 14:15:00,49.84,49.87,49.83,49.85,21079.0,45.0955,45.1227,45.0865,45.1046,21079.0
2017-01-09 14:20:00,49.85,49.86,49.77,49.79,63223.0,45.1046,45.1136,45.0322,45.0503,63223.0
2017-01-09 14:25:00,49.79,49.84,49.78,49.83,30681.0,45.0503,45.0955,45.0412,45.0865,30681.0
2017-01-09 14:30:00,49.83,49.84,49.77,49.78,42927.0,45.0865,45.0955,45.0322,45.0412,42927.0
2017-01-09 14:35:00,49.78,49.84,49.76,49.76,37209.0,45.0412,45.0955,45.0231,45.0231,37209.0
2017-01-09 14:40:00,49.76,49.79,49.73,49.76,33429.0,45.0231,45.0503,44.996,45.0231,33429.0
2017-01-09 14:45:00,49.76,49.8,49.74,49.78,24992.0,45.0231,45.0593,45.005,45.0412,24992.0
2017-01-09 14:50:00,49.78,49.79,49.72,49.73,49424.0,45.0412,45.0503,44.9869,44.996,49424.0
2017-01-09 14:55:00,49.74,49.76,49.71,49.75,30003.0,45.005,45.0231,44.9779,45.0141,30003.0
2017-01-09 15:00:00,49.75,49.76,49.72,49.72,25215.0,45.0141,45.0231,44.9869,44.9869,25215.0
2017-01-09 15:05:00,49.73,49.79,49.7,49.78,34339.0,44.996,45.0503,44.9688,45.0412,34339.0
2017-01-09 15:10:00,49.78,49.87,49.77,49.83,59134.0,45.0412,45.1227,45.0322,45.0865,59134.0
2017-01-09 15:15:00,49.83,49.84,49.79,49.82,36319.0,45.0865,45.0955,45.0503,45.0774,36319.0
2017-01-09 15:20:00,49.82,49.84,49.77,49.78,51408.0,45.0774,45.0955,45.0322,45.0412,51408.0
2017-01-09 15:25:00,49.78,49.85,49.77,49.84,67084.0,45.0412,45.1046,45.0322,45.0955,67084.0
2017-01-09 15:30:00,49.85,49.86,49.8,49.8,48867.0,45.1046,45.1136,45.0593,45.0593,48867.0
2017-01-09 15:35:00,49.81,49.83,49.74,49.76,82041.0,45.0684,45.0865,45.005,45.0231,82041.0
2017-01-09 15:40:00,49.76,49.8,49.75,49.8,75814.0,45.0231,45.0593,45.0141,45.0593,75814.0
2017-01-09 15:45:00,49.8,49.83,49.74,49.75,130643.0,45.0593,45.0865,45.005,45.0141,130643.0
2017-01-09 15:50:00,49.75,49.78,49.7,49.72,180227.0,45.0141,45.0412,44.9688,44.9869,180227.0
2017-01-09 15:55:00,49.72,49.73,49.67,49.69,250748.0,44.9869,44.996,44.9417,44.9598,250748.0
2017-01-10 09:30:00,49.93,50.37,49.86,50.34,249744.0,45.1769,45.5751,45.1136,45.5479,249744.0
2017-01-10 09:35:00,50.35,50.61,50.33,50.59,180075.0,45.557,45.7922,45.5389,45.7741,180075.0
2017-01-10 09:40:00,50.59,50.73,50.48,50.65,129246.0,45.7741,45.9008,45.6746,45.8284,129246.0
2017-01-10 09:45:00,50.65,50.84,50.59,50.8,203066.0,45.8284,46.0003,45.7741,45.9641,203066.0
2017-01-10 09:50:00,50.78,50.82,50.63,50.72,115581.0,45.946,45.9822,45.8103,45.8917,115581.0
2017-01-10 09:55:00,50.71,50.76,50.66,50.73,79247.0,45.8827,45.9279,45.8375,45.9008,79247.0
2017-01-10 10:00:00,50.72,50.76,50.66,50.71,157450.0,45.8917,45.9279,45.8375,45.8827,157450.0
2017-01-10 10:05:00,50.71,50.72,50.54,50.58,103756.0,45.8827,45.8917,45.7289,45.7651,103756.0
2017-01-10 10:10:00,50.59,50.62,50.53,50.56,115100.0,45.7741,45.8013,45.7198,45.747,115100.0
2017-01-10 10:15:00,50.56,50.7,50.56,50.69,103291.0,45.747,45.8736,45.747,45.8646,103291.0
2017-01-10 10:20:00,50.69,50.89,50.69,50.88,144624.0,45.8646,46.0456,45.8646,46.0365,144624.0
2017-01-10 10:25:00,50.89,51.17,50.89,51.13,257083.0,46.0456,46.2989,46.0456,46.2627,257083.0
2017-01-10 10:30:00,51.13,51.14,50.93,50.97,102835.0,46.2627,46.2718,46.0817,46.1179,102835.0
2017-01-10 10:35:00,50.97,50.99,50.8,50.91,94293.0,46.1179,46.136,45.9641,46.0637,94293.0
2017-01-10 10:40:00,50.92,50.95,50.88,50.91,62035.0,46.0727,46.0998,46.0365,46.0637,62035.0
2017-01-10 10:45:00,50.92,50.94,50.84,50.92,108390.0,46.0727,46.0908,46.0003,46.0727,108390.0
2017-01-10 10:50:00,50.92,51.07,50.89,51.04,104878.0,46.0727,46.2084,46.0456,46.1813,104878.0
2017-01-10 10:55:00,51.06,51.13,51.06,51.1,117484.0,46.1994,46.2627,46.1994,46.2356,117484.0
2017-01-10 11:00:00,51.11,51.19,51.1,51.18,152132.0,46.2446,46.317,46.2356,46.308,152132.0
2017-01-10 11:05:00,51.19,51.28,51.17,51.25,123836.0,46.317,46.3984,46.2989,46.3713,123836.0
2017-01-10 11:10:00,51.25,51.28,51.09,51.13,81540.0,46.3713,46.3984,46.2265,46.2627,81540.0
2017-01-10 11:15:00,51.13,51.19,51.06,51.07,65061.0,46.2627,46.317,46.1994,46.2084,65061.0
2017-01-10 11:20:00,51.08,51.19,51.03,51.19,48630.0,46.2175,46.317,46.1722,46.317,48630.0
2017-01-10 11:25:00,51.19,51.2,51.14,51.16,41085.0,46.317,46.326,46.2718,46.2899,41085.0
2017-01-10 11:30:00,51.16,51.18,51.09,51.15,61215.0,46.2899,46.308,46.2265,46.2808,61215.0
2017-01-10 11:35:00,51.15,51.18,51.1,51.13,43696.0,46.2808,46.308,46.2356,46.2627,43696.0
2017-01-10 11:40:00,51.13,51.22,51.13,51.2,80459.0,46.2627,46.3441,46.2627,46.326,80459.0
2017-01-10 11:45:00,51.2,51.21,51.17,51.19,40028.0,46.326,46.3351,46.2989,46.317,40028.0
2017-01-10 11:50:00,51.19,51.21,51.18,51.21,46948.0,46.317,46.3351,46.308,46.3351,46948.0
2017-01-10 11:55:00,51.21,51.24,51.16,51.23,80101.0,46.3351,46.3622,46.2899,46.3532,80101.0
2017-01-10 12:00:00,51.24,51.3,51.22,51.3,77290.0,46.3622,46.4165,46.3441,46.4165,77290.0
2017-01-10 12:05:00,51.3,51.35,51.29,51.33,39839.0,46.4165,46.4618,46.4075,46.4437,39839.0
2017-01-10 12:10:00,51.33,51.35,51.27,51.29,73596.0,46.4437,46.4618,46.3894,46.4075,73596.0
2017-01-10 12:15:00,51.3,51.3,51.24,51.26,44445.0,46.4165,46.4165,46.3622,46.3803,44445.0
2017-01-10 12:20:00,51.27,51.29,51.2,51.25,70901.0,46.3894,46.4075,46.326,46.3713,70901.0
2017-01-10 12:25:00,51.25,51.31,51.24,51.29,73551.0,46.3713,46.4256,46.3622,46.4075,73551.0
2017-01-10 12:30:00,51.28,51.31,51.23,51.25,72251.0,46.3984,46.4256,46.3532,46.3713,72251.0
2017-01-10 12:35:00,51.25,51.25,51.17,51.22,91813.0,46.3713,46.3713,46.2989,46.3441,91813.0
2017-01-10 12:40:00,51.23,51.25,51.2,51.21,44562.0,46.3532,46.3713,46.326,46.3351,44562.0
2017-01-10 12:45:00,51.21,51.21,51.11,51.13,61098.0,46.3351,46.3351,46.2446,46.2627,61098.0
2017-01-10 12:50:00,51.13,51.21,51.13,51.17,33168.0,46.2627,46.3351,46.2627,46.2989,33168.0
2017-01-10 12:55:00,51.17,51.2,51.15,51.17,51977.0,46.2989,46.326,46.2808,46.2989,51977.0
2017-01-10 13:00:00,51.17,51.19,51.11,51.11,42037.0,46.2989,46.317,46.2446,46.2446,42037.0
2017-01-10 13:05:00,51.12,51.18,51.11,51.18,44349.0,46.2537,46.308,46.2446,46.308,44349.0
2017-01-10 13:10:00,51.18,51.23,51.17,51.23,47007.0,46.308,46.3532,46.2989,46.3532,47007.0
2017-01-10 13:15:00,51.22,51.26,51.2,51.25,44712.0,46.3441,46.3803,46.326,46.3713,44712.0
2017-01-10 13:20:00,51.24,51.25,51.2,51.22,32051.0,46.3622,46.3713,46.326,46.3441,32051.0
2017-01-10 13:25:00,51.22,51.22,51.17,51.18,42516.0,46.3441,46.3441,46.2989,46.308,42516.0
2017-01-10 13:30:00,51.18,51.21,51.16,51.17,27243.0,46.308,46.3351,46.2899,46.2989,27243.0
2017-01-10 13:35:00,51.17,51.22,51.14,51.21,31428.0,46.2989,46.3441,46.2718,46.3351,31428.0
2017-01-10 13:40:00,51.2,51.2,51.12,51.12,32773.0,46.326,46.326,46.2537,46.2537,32773.0
2017-01-10 13:45:00,51.13,51.15,51.07,51.13,105432.0,46.2627,46.2808,46.2084,46.2627,105432.0
2017-01-10 13:50:00,51.12,51.16,51.1,51.15,36036.0,46.2537,46.2899,46.2356,46.2808,36036.0
2017-01-10 13:55:00,51.16,51.16,51.06,51.08,40222.0,46.2899,46.2899,46.1994,46.2175,40222.0
2017-01-10 14:00:00,51.06,51.07,50.94,50.94,105104.0,46.1994,46.2084,46.0908,46.0908,105104.0
2017-01-10 14:05:00,50.95,50.97,50.92,50.94,49171.0,46.0998,46.1179,46.0727,46.0908,49171.0
2017-01-10 14:10:00,50.94,50.97,50.93,50.94,71084.0,46.0908,46.1179,46.0817,46.0908,71084.0
2017-01-10 14:15:00,50.94,51.05,50.93,51.05,56484.0,46.0908,46.1903,46.0817,46.1903,56484.0
2017-01-10 14:20:00,51.06,51.13,51.06,51.1,108069.0,46.1994,46.2627,46.1994,46.2356,108069.0
2017-01-10 14:25:00,51.1,51.11,51.03,51.03,59410.0,46.2356,46.2446,46.1722,46.1722,59410.0
2017-01-10 14:30:00,51.03,51.1,51.02,51.08,54325.0,46.1722,46.2356,46.1632,46.2175,54325.0
2017-01-10 14:35:00,51.09,51.15,51.08,51.09,65474.0,46.2265,46.2808,46.2175,46.2265,65474.0
2017-01-10 14:40:00,51.09,51.1,51.05,51.09,34185.0,46.2265,46.2356,46.1903,46.2265,34185.0
2017-01-10 14:45:00,51.1,51.13,51.05,51.13,46639.0,46.2356,46.2627,46.1903,46.2627,46639.0
2017-01-10 14:50:00,51.12,51.13,51.07,51.11,39252.0,46.2537,46.2627,46.2084,46.2446,39252.0
2017-01-10 14:55:00,51.11,51.15,51.09,51.12,47809.0,46.2446,46.2808,46.2265,46.2537,47809.0
2017-01-10 15:00:00,51.13,51.13,51.1,51.13,45227.0,46.2627,46.2627,46.2356,46.2627,45227.0
2017-01-10 15:05:00,51.12,51.16,51.12,51.16,58900.0,46.2537,46.2899,46.2537,46.2899,58900.0
2017-01-10 15:10:00,51.16,51.24,51.15,51.22,69741.0,46.2899,46.3622,46.2808,46.3441,69741.0
2017-01-10 15:15:00,51.22,51.25,51.2,51.25,56368.0,46.3441,46.3713,46.326,46.3713,56368.0
2017-01-10 15:20:00,51.23,51.25,51.18,51.19,166413.0,46.3532,46.3713,46.308,46.317,166413.0
2017-01-10 15:25:00,51.2,51.21,51.17,51.19,86701.0,46.326,46.3351,46.2989,46.317,86701.0
2017-01-10 15:30:00,51.19,51.2,51.16,51.17,84976.0,46.317,46.326,46.2899,46.2989,84976.0
2017-01-10 15:35:00,51.17,51.18,51.09,51.11,127393.0,46.2989,46.308,46.2265,46.2446,127393.0
2017-01-10 15:40:00,51.11,51.13,51.05,51.09,173575.0,46.2446,46.2627,46.1903,46.2265,173575.0
2017-01-10 15:45:00,51.08,51.08,50.98,50.99,354088.0,46.2175,46.2175,46.127,46.136,354088.0
2017-01-10 15:50:00,50.98,51.04,50.98,51.01,239386.0,46.127,46.1813,46.127,46.1541,239386.0
2017-01-10 15:55:00,51.01,51.02,50.94,50.94,412787.0,46.1541,46.1632,46.0908,46.0908,412787.0
2017-01-11 09:30:00,51.46,51.74,51.15,51.18,401285.0,46.5613,46.8146,46.2808,46.308,401285.0
2017-01-11 09:35:00,51.16,51.22,50.93,51.11,264155.0,46.2899,46.3441,46.0817,46.2446,264155.0
2017-01-11 09:40:00,51.12,51.13,50.84,50.9,208545.0,46.2537,46.2627,46.0003,46.0546,208545.0
2017-01-11 09:45:00,50.9,50.97,50.8,50.83,202490.0,46.0546,46.1179,45.9641,45.9913,202490.0
2017-01-11 09:50:00,50.83,50.98,50.77,50.98,129692.0,45.9913,46.127,45.937,46.127,129692.0
2017-01-11 09:55:00,50.98,51.02,50.81,50.98,181495.0,46.127,46.1632,45.9732,46.127,181495.0
2017-01-11 10:00:00,50.98,51.01,50.85,50.93,207322.0,46.127,46.1541,46.0094,46.0817,207322.0
2017-01-11 10:05:00,50.92,50.96,50.65,50.94,209391.0,46.0727,46.1089,45.8284,46.0908,209391.0
2017-01-11 10:10:00,50.93,51.03,50.78,50.81,207506.0,46.0817,46.1722,45.946,45.9732,207506.0
2017-01-11 10:15:00,50.82,50.9,50.67,50.85,91917.0,45.9822,46.0546,45.8465,46.0094,91917.0
2017-01-11 10:20:00,50.86,50.91,50.79,50.82,62462.0,46.0184,46.0637,45.9551,45.9822,62462.0
2017-01-11 10:25:00,50.81,50.88,50.73,50.8,51844.0,45.9732,46.0365,45.9008,45.9641,51844.0
2017-01-11 10:30:00,50.79,50.97,50.78,50.91,106443.0,45.9551,46.1179,45.946,46.0637,106443.0
2017-01-11 10:35:00,50.91,51.01,50.88,50.99,126045.0,46.0637,46.1541,46.0365,46.136,126045.0
2017-01-11 10:40:00,50.99,51.07,50.94,50.95,87390.0,46.136,46.2084,46.0908,46.0998,87390.0
2017-01-11 10:45:00,50.96,51.02,50.92,50.98,70109.0,46.1089,46.1632,46.0727,46.127,70109.0
2017-01-11 10:50:00,50.98,51.01,50.77,50.8,132332.0,46.127,46.1541,45.937,45.9641,132332.0
2017-01-11 10:55:00,50.8,50.89,50.76,50.87,85651.0,45.9641,46.0456,45.9279,46.0275,85651.0
2017-01-11 11:00:00,50.89,50.94,50.86,50.91,70034.0,46.0456,46.0908,46.0184,46.0637,70034.0
2017-01-11 11:05:00,50.9,50.96,50.82,50.93,85463.0,46.0546,46.1089,45.9822,46.0817,85463.0
2017-01-11 11:10:00,50.92,50.98,50.83,50.83,66628.0,46.0727,46.127,45.9913,45.9913,66628.0
2017-01-11 11:15:00,50.83,50.92,50.72,50.9,88875.0,45.9913,46.0727,45.8917,46.0546,88875.0
2017-01-11 11:20:00,50.91,50.97,50.85,50.89,64262.0,46.0637,46.1179,46.0094,46.0456,64262.0
2017-01-11 11:25:00,50.87,50.95,50.68,50.74,117849.0,46.0275,46.0998,45.8555,45.9098,117849.0
2017-01-11 11:30:00,50.75,50.91,50.69,50.89,94343.0,45.9189,46.0637,45.8646,46.0456,94343.0
2017-01-11 11:35:00,50.87,50.9,50.78,50.87,73921.0,46.0275,46.0546,45.946,46.0275,73921.0
2017-01-11 11:40:00,50.87,50.97,50.8,50.96,74622.0,46.0275,46.1179,45.9641,46.1089,74622.0
2017-01-11 11:45:00,50.96,51.03,50.92,51.0,83056.0,46.1089,46.1722,46.0727,46.1451,83056.0
2017-01-11 11:50:00,51.0,51.06,50.96,51.05,66183.0,46.1451,46.1994,46.1089,46.1903,66183.0
2017-01-11 11:55:00,51.04,51.07,51.0,51.04,85936.0,46.1813,46.2084,46.1451,46.1813,85936.0
2017-01-11 12:00:00,51.04,51.08,51.02,51.06,88713.0,46.1813,46.2175,46.1632,46.1994,88713.0
2017-01-11 12:05:00,51.07,51.07,51.0,51.04,58030.0,46.2084,46.2084,46.1451,46.1813,58030.0
2017-01-11 12:10:00,51.04,51.12,51.02,51.03,71394.0,46.1813,46.2537,46.1632,46.1722,71394.0
2017-01-11 12:15:00,51.01,51.11,51.01,51.02,73989.0,46.1541,46.2446,46.1541,46.1632,73989.0
2017-01-11 12:20:00,51.02,51.02,50.88,50.99,74373.0,46.1632,46.1632,46.0365,46.136,74373.0
2017-01-11 12:25:00,50.98,51.1,50.97,51.09,51205.0,46.127,46.2356,46.1179,46.2265,51205.0
2017-01-11 12:30:00,51.09,51.1,50.98,51.03,51982.0,46.2265,46.2356,46.127,46.1722,51982.0
2017-01-11 12:35:00,51.03,51.08,51.0,51.02,39012.0,46.1722,46.2175,46.1451,46.1632,39012.0
2017-01-11 12:40:00,51.03,51.04,50.96,51.0,63720.0,46.1722,46.1813,46.1089,46.1451,63720.0
2017-01-11 12:45:00,51.01,51.02,50.89,51.02,58210.0,46.1541,46.1632,46.0456,46.1632,58210.0
2017-01-11 12:50:00,51.01,51.03,50.97,50.98,65134.0,46.1541,46.1722,46.1179,46.127,65134.0
2017-01-11 12:55:00,50.97,51.07,50.97,51.06,62228.0,46.1179,46.2084,46.1179,46.1994,62228.0
2017-01-11 13:00:00,51.06,51.08,51.02,51.05,47931.0,46.1994,46.2175,46.1632,46.1903,47931.0
2017-01-11 13:05:00,51.05,51.14,51.05,51.09,183871.0,46.1903,46.2718,46.1903,46.2265,183871.0
2017-01-11 13:10:00,51.08,51.09,51.03,51.09,66586.0,46.2175,46.2265,46.1722,46.2265,66586.0
2017-01-11 13:15:00,51.08,51.12,51.04,51.12,59631.0,46.2175,46.2537,46.1813,46.2537,59631.0
2017-01-11 13:20:00,51.11,51.18,51.07,51.14,52155.0,46.2446,46.308,46.2084,46.2718,52155.0
2017-01-11 13:25:00,51.14,51.14,51.05,51.07,79410.0,46.2718,46.2718,46.1903,46.2084,79410.0
2017-01-11 13:30:00,51.07,51.09,51.03,51.08,57033.0,46.2084,46.2265,46.1722,46.2175,57033.0
2017-01-11 13:35:00,51.08,51.24,51.07,51.21,77618.0,46.2175,46.3622,46.2084,46.3351,77618.0
2017-01-11 13:40:00,51.21,51.21,51.1,51.16,72294.0,46.3351,46.3351,46.2356,46.2899,72294.0
2017-01-11 13:45:00,51.16,51.19,51.07,51.11,45843.0,46.2899,46.317,46.2084,46.2446,45843.0
2017-01-11 13:50:00,51.12,51.18,51.11,51.18,42605.0,46.2537,46.308,46.2446,46.308,42605.0
2017-01-11 13:55:00,51.17,51.18,51.07,51.14,66568.0,46.2989,46.308,46.2084,46.2718,66568.0
2017-01-11 14:00:00,51.14,51.16,51.07,51.08,60588.0,46.2718,46.2899,46.2084,46.2175,60588.0
2017-01-11 14:05:00,51.09,51.12,51.06,51.08,80908.0,46.2265,46.2537,46.1994,46.2175,80908.0
2017-01-11 14:10:00,51.08,51.15,51.07,51.15,72316.0,46.2175,46.2808,46.2084,46.2808,72316.0
2017-01-11 14:15:00,51.14,51.25,51.14,51.25,146583.0,46.2718,46.3713,46.2718,46.3713,146583.0
2017-01-11 14:20:00,51.24,51.25,51.17,51.23,63996.0,46.3622,46.3713,46.2989,46.3532,63996.0
2017-01-11 14:25:00,51.23,51.26,51.2,51.23,78671.0,46.3532,46.3803,46.326,46.3532,78671.0
2017-01-11 14:30:00,51.23,51.31,51.18,51.18,67020.0,46.3532,46.4256,46.308,46.308,67020.0
2017-01-11 14:35:00,51.19,51.23,51.14,51.23,54741.0,46.317,46.3532,46.2718,46.3532,54741.0
2017-01-11 14:40:00,51.23,51.24,51.16,51.24,78912.0,46.3532,46.3622,46.2899,46.3622,78912.0
2017-01-11 14:45:00,51.23,51.27,51.19,51.26,47867.0,46.3532,46.3894,46.317,46.3803,47867.0
2017-01-11 14:50:00,51.26,51.3,51.24,51.24,70731.0,46.3803,46.4165,46.3622,46.3622,70731.0
2017-01-11 14:55:00,51.25,51.28,51.2,51.27,54642.0,46.3713,46.3984,46.326,46.3894,54642.0
2017-01-11 15:00:00,51.27,51.4,51.26,51.37,93707.0,46.3894,46.507,46.3803,46.4799,93707.0
2017-01-11 15:05:00,51.37,51.38,51.32,51.36,108249.0,46.4799,46.4889,46.4346,46.4708,108249.0
2017-01-11 15:10:00,51.36,51.44,51.35,51.43,98447.0,46.4708,46.5432,46.4618,46.5342,98447.0
2017-01-11 15:15:00,51.44,51.53,51.43,51.52,131379.0,46.5432,46.6246,46.5342,46.6156,131379.0
2017-01-11 15:20:00,51.52,51.54,51.5,51.53,150696.0,46.6156,46.6337,46.5975,46.6246,150696.0
2017-01-11 15:25:00,51.53,51.54,51.41,51.45,190867.0,46.6246,46.6337,46.5161,46.5522,190867.0
2017-01-11 15:30:00,51.45,51.48,51.43,51.48,173451.0,46.5522,46.5794,46.5342,46.5794,173451.0
2017-01-11 15:35:00,51.48,51.53,51.47,51.48,226870.0,46.5794,46.6246,46.5703,46.5794,226870.0
2017-01-11 15:40:00,51.47,51.48,51.41,51.47,200664.0,46.5703,46.5794,46.5161,46.5703,200664.0
2017-01-11 15:45:00,51.47,51.49,51.45,51.45,270056.0,46.5703,46.5884,46.5522,46.5522,270056.0
2017-01-11 15:50:00,51.45,51.5,51.4,51.5,339489.0,46.5522,46.5975,46.507,46.5975,339489.0
2017-01-11 15:55:00,51.5,51.51,51.42,51.45,542848.0,46.5975,46.6065,46.5251,46.5522,542848.0
2017-01-12 09:30:00,51.3,52.0,51.17,51.47,492676.0,46.4165,47.0499,46.2989,46.5703,492676.0
2017-01-12 09:35:00,51.48,51.5,51.23,51.49,265997.0,46.5794,46.5975,46.3532,46.5884,265997.0
2017-01-12 09:40:00,51.5,51.5,51.29,51.32,192795.0,46.5975,46.5975,46.4075,46.4346,192795.0
2017-01-12 09:45:00,51.31,51.43,51.14,51.33,179271.0,46.4256,46.5342,46.2718,46.4437,179271.0
2017-01-12 09:50:00,51.33,51.35,51.13,51.29,149417.0,46.4437,46.4618,46.2627,46.4075,149417.0
2017-01-12 09:55:00,51.29,51.42,51.25,51.39,131281.0,46.4075,46.5251,46.3713,46.498,131281.0
2017-01-12 10:00:00,51.38,51.49,51.29,51.37,159448.0,46.4889,46.5884,46.4075,46.4799,159448.0
2017-01-12 10:05:00,51.34,51.35,51.13,51.25,179124.0,46.4527,46.4618,46.2627,46.3713,179124.0
2017-01-12 10:10:00,51.25,51.64,51.21,51.49,374144.0,46.3713,46.7242,46.3351,46.5884,374144.0
2017-01-12 10:15:00,51.49,51.53,51.14,51.15,201351.0,46.5884,46.6246,46.2718,46.2808,201351.0
2017-01-12 10:20:00,51.15,51.23,49.84,50.2,694175.0,46.2808,46.3532,45.0955,45.4212,694175.0
2017-01-12 10:25:00,50.2,50.61,50.19,50.56,327052.0,45.4212,45.7922,45.4122,45.747,327052.0
2017-01-12 10:30:00,50.56,50.85,50.45,50.55,392809.0,45.747,46.0094,45.6474,45.7379,392809.0
2017-01-12 10:35:00,50.54,50.57,50.19,50.32,314736.0,45.7289,45.756,45.4122,45.5298,314736.0
2017-01-12 10:40:00,50.32,50.59,50.2,50.57,230786.0,45.5298,45.7741,45.4212,45.756,230786.0
2017-01-12 10:45:00,50.57,50.57,50.11,50.13,157638.0,45.756,45.756,45.3398,45.3579,157638.0
2017-01-12 10:50:00,50.12,50.28,50.07,50.08,169199.0,45.3489,45.4936,45.3036,45.3127,169199.0
2017-01-12 10:55:00,50.07,50.14,49.9,49.97,137513.0,45.3036,45.367,45.1498,45.2131,137513.0
2017-01-12 11:00:00,49.96,49.96,49.78,49.79,128712.0,45.2041,45.2041,45.0412,45.0503,128712.0
2017-01-12 11:05:00,49.8,49.88,49.67,49.77,179010.0,45.0593,45.1317,44.9417,45.0322,179010.0
2017-01-12 11:10:00,49.79,49.85,49.71,49.73,96634.0,45.0503,45.1046,44.9779,44.996,96634.0
2017-01-12 11:15:00,49.73,49.96,49.73,49.93,142807.0,44.996,45.2041,44.996,45.1769,142807.0
2017-01-12 11:20:00,49.93,50.0,49.89,50.0,276684.0,45.1769,45.2403,45.1408,45.2403,276684.0
2017-01-12 11:25:00,49.99,50.15,49.9,49.93,392840.0,45.2312,45.376,45.1498,45.1769,392840.0
2017-01-12 11:30:00,49.93,50.03,49.8,49.91,149211.0,45.1769,45.2674,45.0593,45.1588,149211.0
2017-01-12 11:35:00,49.91,49.99,49.88,49.88,77101.0,45.1588,45.2312,45.1317,45.1317,77101.0
2017-01-12 11:40:00,49.88,49.94,49.83,49.9,84430.0,45.1317,45.186,45.0865,45.1498,84430.0
2017-01-12 11:45:00,49.9,49.92,49.8,49.86,123620.0,45.1498,45.1679,45.0593,45.1136,123620.0
2017-01-12 11:50:00,49.85,49.89,49.74,49.77,157701.0,45.1046,45.1408,45.005,45.0322,157701.0
2017-01-12 11:55:00,49.76,49.79,49.67,49.68,100127.0,45.0231,45.0503,44.9417,44.9507,100127.0
2017-01-12 12:00:00,49.68,50.73,49.67,50.59,537181.0,44.9507,45.9008,44.9417,45.7741,537181.0
2017-01-12 12:05:00,50.65,50.68,50.36,50.56,239836.0,45.8284,45.8555,45.566,45.747,239836.0
2017-01-12 12:10:00,50.55,50.72,50.51,50.66,210435.0,45.7379,45.8917,45.7017,45.8375,210435.0
2017-01-12 12:15:00,50.66,51.5,50.66,51.32,507079.0,45.8375,46.5975,45.8375,46.4346,507079.0
2017-01-12 12:20:00,51.32,51.37,51.19,51.3,260126.0,46.4346,46.4799,46.317,46.4165,260126.0
2017-01-12 12:25:00,51.3,51.34,51.04,51.04,127254.0,46.4165,46.4527,46.1813,46.1813,127254.0
2017-01-12 12:30:00,51.03,51.13,50.42,50.69,253396.0,46.1722,46.2627,45.6203,45.8646,253396.0
2017-01-12 12:35:00,50.68,51.06,50.67,51.05,139677.0,45.8555,46.1994,45.8465,46.1903,139677.0
2017-01-12 12:40:00,51.07,51.13,50.79,50.83,142065.0,46.2084,46.2627,45.9551,45.9913,142065.0
2017-01-12 12:45:00,50.83,51.04,50.78,51.0,95875.0,45.9913,46.1813,45.946,46.1451,95875.0
2017-01-12 12:50:00,51.01,51.18,51.0,51.15,70873.0,46.1541,46.308,46.1451,46.2808,70873.0
2017-01-12 12:55:00,51.14,51.17,51.05,51.16,59748.0,46.2718,46.2989,46.1903,46.2899,59748.0
2017-01-12 13:00:00,51.16,51.2,51.07,51.13,59382.0,46.2899,46.326,46.2084,46.2627,59382.0
2017-01-12 13:05:00,51.13,51.2,51.11,51.16,41581.0,46.2627,46.326,46.2446,46.2899,41581.0
2017-01-12 13:10:00,51.15,51.19,50.92,50.94,79465.0,46.2808,46.317,46.0727,46.0908,79465.0
2017-01-12 13:15:00,50.92,50.99,50.81,50.91,65455.0,46.0727,46.136,45.9732,46.0637,65455.0
2017-01-12 13:20:00,50.92,50.98,50.84,50.91,41790.0,46.0727,46.127,46.0003,46.0637,41790.0
2017-01-12 13:25:00,50.88,50.98,50.88,50.88,64595.0,46.0365,46.127,46.0365,46.0365,64595.0
2017-01-12 13:30:00,50.89,51.24,50.88,51.17,167256.0,46.0456,46.3622,46.0365,46.2989,167256.0
2017-01-12 13:35:00,51.18,51.18,51.01,51.03,66325.0,46.308,46.308,46.1541,46.1722,66325.0
2017-01-12 13:40:00,51.03,51.12,51.02,51.08,58416.0,46.1722,46.2537,46.1632,46.2175,58416.0
2017-01-12 13:45:00,51.08,51.12,51.04,51.08,59165.0,46.2175,46.2537,46.1813,46.2175,59165.0
2017-01-12 13:50:00,51.09,51.1,51.03,51.08,172957.0,46.2265,46.2356,46.1722,46.2175,172957.0
2017-01-12 13:55:00,51.09,51.2,51.03,51.18,141059.0,46.2265,46.326,46.1722,46.308,141059.0
2017-01-12 14:00:00,51.18,51.25,51.07,51.12,121170.0,46.308,46.3713,46.2084,46.2537,121170.0
2017-01-12 14:05:00,51.13,51.13,51.06,51.07,65294.0,46.2627,46.2627,46.1994,46.2084,65294.0
2017-01-12 14:10:00,51.07,51.11,50.96,51.01,135235.0,46.2084,46.2446,46.1089,46.1541,135235.0
2017-01-12 14:15:00,51.0,51.14,50.98,51.04,73097.0,46.1451,46.2718,46.127,46.1813,73097.0
2017-01-12 14:20:00,51.05,51.15,51.05,51.06,103681.0,46.1903,46.2808,46.1903,46.1994,103681.0
2017-01-12 14:25:00,51.06,51.13,51.01,51.05,161368.0,46.1994,46.2627,46.1541,46.1903,161368.0
2017-01-12 14:30:00,51.04,51.17,51.04,51.06,230150.0,46.1813,46.2989,46.1813,46.1994,230150.0
2017-01-12 14:35:00,51.07,51.11,50.98,51.05,92501.0,46.2084,46.2446,46.127,46.1903,92501.0
2017-01-12 14:40:00,51.09,51.14,51.08,51.13,39944.0,46.2265,46.2718,46.2175,46.2627,39944.0
2017-01-12 14:45:00,51.13,51.13,50.99,51.0,37296.0,46.2627,46.2627,46.136,46.1451,37296.0
2017-01-12 14:50:00,50.99,51.1,50.99,51.07,61356.0,46.136,46.2356,46.136,46.2084,61356.0
2017-01-12 14:55:00,51.06,51.19,51.06,51.19,79779.0,46.1994,46.317,46.1994,46.317,79779.0
2017-01-12 15:00:00,51.19,51.2,51.14,51.15,49471.0,46.317,46.326,46.2718,46.2808,49471.0
2017-01-12 15:05:00,51.17,51.18,51.12,51.14,53805.0,46.2989,46.308,46.2537,46.2718,53805.0
2017-01-12 15:10:00,51.14,51.18,51.08,51.12,137487.0,46.2718,46.308,46.2175,46.2537,137487.0
2017-01-12 15:15:00,51.11,51.15,51.07,51.09,44606.0,46.2446,46.2808,46.2084,46.2265,44606.0
2017-01-12 15:20:00,51.09,51.18,51.08,51.16,74154.0,46.2265,46.308,46.2175,46.2899,74154.0
2017-01-12 15:25:00,51.15,51.2,51.15,51.16,103389.0,46.2808,46.326,46.2808,46.2899,103389.0
2017-01-12 15:30:00,51.16,51.21,51.14,51.15,95723.0,46.2899,46.3351,46.2718,46.2808,95723.0
2017-01-12 15:35:00,51.15,51.16,51.05,51.13,136906.0,46.2808,46.2899,46.1903,46.2627,136906.0
2017-01-12 15:40:00,51.13,51.13,50.91,50.97,175660.0,46.2627,46.2627,46.0637,46.1179,175660.0
2017-01-12 15:45:00,50.97,51.05,50.95,51.03,162123.0,46.1179,46.1903,46.0998,46.1722,162123.0
2017-01-12 15:50:00,51.04,51.05,50.9,50.91,187478.0,46.1813,46.1903,46.0546,46.0637,187478.0
2017-01-12 15:55:00,50.91,50.96,50.87,50.91,405065.0,46.0637,46.1089,46.0275,46.0637,405065.0
2017-01-13 09:30:00,50.79,51.28,50.78,51.28,172964.0,45.9551,46.3984,45.946,46.3984,172964.0
2017-01-13 09:35:00,51.27,51.48,51.24,51.35,230045.0,46.3894,46.5794,46.3622,46.4618,230045.0
2017-01-13 09:40:00,51.35,51.39,51.25,51.36,127458.0,46.4618,46.498,46.3713,46.4708,127458.0
2017-01-13 09:45:00,51.36,51.42,51.27,51.3,103090.0,46.4708,46.5251,46.3894,46.4165,103090.0
2017-01-13 09:50:00,51.31,51.42,51.3,51.3,112190.0,46.4256,46.5251,46.4165,46.4165,112190.0
2017-01-13 09:55:00,51.3,51.46,51.15,51.34,129155.0,46.4165,46.5613,46.2808,46.4527,129155.0
2017-01-13 10:00:00,51.34,51.6,51.34,51.59,220370.0,46.4527,46.688,46.4527,46.6789,220370.0
2017-01-13 10:05:00,51.58,51.64,51.48,51.55,141178.0,46.6699,46.7242,46.5794,46.6427,141178.0
2017-01-13 10:10:00,51.55,51.64,51.49,51.51,78570.0,46.6427,46.7242,46.5884,46.6065,78570.0
2017-01-13 10:15:00,51.5,51.54,51.4,51.43,131832.0,46.5975,46.6337,46.507,46.5342,131832.0
2017-01-13 10:20:00,51.43,51.44,51.32,51.33,74897.0,46.5342,46.5432,46.4346,46.4437,74897.0
2017-01-13 10:25:00,51.33,51.36,51.19,51.19,68806.0,46.4437,46.4708,46.317,46.317,68806.0
2017-01-13 10:30:00,51.19,51.29,51.18,51.22,52592.0,46.317,46.4075,46.308,46.3441,52592.0
2017-01-13 10:35:00,51.22,51.27,51.19,51.2,46425.0,46.3441,46.3894,46.317,46.326,46425.0
2017-01-13 10:40:00,51.19,51.2,51.06,51.16,79451.0,46.317,46.326,46.1994,46.2899,79451.0
2017-01-13 10:45:00,51.15,51.18,51.09,51.1,61950.0,46.2808,46.308,46.2265,46.2356,61950.0
2017-01-13 10:50:00,51.1,51.27,51.09,51.19,71363.0,46.2356,46.3894,46.2265,46.317,71363.0
2017-01-13 10:55:00,51.19,51.21,51.14,51.16,43689.0,46.317,46.3351,46.2718,46.2899,43689.0
2017-01-13 11:00:00,51.16,51.17,51.1,51.1,51941.0,46.2899,46.2989,46.2356,46.2356,51941.0
2017-01-13 11:05:00,51.1,51.15,51.02,51.13,65679.0,46.2356,46.2808,46.1632,46.2627,65679.0
2017-01-13 11:10:00,51.13,51.22,51.09,51.22,101946.0,46.2627,46.3441,46.2265,46.3441,101946.0
2017-01-13 11:15:00,51.21,51.29,51.2,51.25,70982.0,46.3351,46.4075,46.326,46.3713,70982.0
2017-01-13 11:20:00,51.25,51.3,51.2,51.23,78107.0,46.3713,46.4165,46.326,46.3532,78107.0
2017-01-13 11:25:00,51.24,51.28,51.18,51.25,94270.0,46.3622,46.3984,46.308,46.3713,94270.0
2017-01-13 11:30:00,51.26,51.33,51.25,51.26,90109.0,46.3803,46.4437,46.3713,46.3803,90109.0
2017-01-13 11:35:00,51.25,51.25,51.17,51.2,63572.0,46.3713,46.3713,46.2989,46.326,63572.0
2017-01-13 11:40:00,51.19,51.2,51.1,51.12,69921.0,46.317,46.326,46.2356,46.2537,69921.0
2017-01-13 11:45:00,51.11,51.15,51.11,51.12,34149.0,46.2446,46.2808,46.2446,46.2537,34149.0
2017-01-13 11:50:00,51.12,51.2,51.08,51.17,46782.0,46.2537,46.326,46.2175,46.2989,46782.0
2017-01-13 11:55:00,51.17,51.18,51.11,51.11,40738.0,46.2989,46.308,46.2446,46.2446,40738.0
2017-01-13 12:00:00,51.11,51.15,51.09,51.12,40940.0,46.2446,46.2808,46.2265,46.2537,40940.0
2017-01-13 12:05:00,51.12,51.16,51.09,51.13,39073.0,46.2537,46.2899,46.2265,46.2627,39073.0
2017-01-13 12:10:00,51.13,51.14,51.1,51.13,29540.0,46.2627,46.2718,46.2356,46.2627,29540.0
2017-01-13 12:15:00,51.13,51.14,51.01,51.04,55524.0,46.2627,46.2718,46.1541,46.1813,55524.0
2017-01-13 12:20:00,51.05,51.05,51.01,51.03,28411.0,46.1903,46.1903,46.1541,46.1722,28411.0
2017-01-13 12:25:00,51.02,51.06,51.01,51.05,27346.0,46.1632,46.1994,46.1541,46.1903,27346.0
2017-01-13 12:30:00,51.05,51.06,51.02,51.05,33914.0,46.1903,46.1994,46.1632,46.1903,33914.0
2017-01-13 12:35:00,51.05,51.07,51.0,51.05,35571.0,46.1903,46.2084,46.1451,46.1903,35571.0
2017-01-13 12:40:00,51.04,51.08,51.02,51.04,23132.0,46.1813,46.2175,46.1632,46.1813,23132.0
2017-01-13 12:45:00,51.04,51.04,51.0,51.0,36799.0,46.1813,46.1813,46.1451,46.1451,36799.0
2017-01-13 12:50:00,51.0,51.09,50.99,51.07,60095.0,46.1451,46.2265,46.136,46.2084,60095.0
2017-01-13 12:55:00,51.06,51.08,51.02,51.04,25791.0,46.1994,46.2175,46.1632,46.1813,25791.0
2017-01-13 13:00:00,51.04,51.07,51.02,51.05,36923.0,46.1813,46.2084,46.1632,46.1903,36923.0
2017-01-13 13:05:00,51.05,51.09,51.04,51.06,25907.0,46.1903,46.2265,46.1813,46.1994,25907.0
2017-01-13 13:10:00,51.07,51.07,51.0,51.0,24466.0,46.2084,46.2084,46.1451,46.1451,24466.0
2017-01-13 13:15:00,51.01,51.04,50.99,51.01,21172.0,46.1541,46.1813,46.136,46.1541,21172.0
2017-01-13 13:20:00,51.01,51.04,51.0,51.02,25954.0,46.1541,46.1813,46.1451,46.1632,25954.0
2017-01-13 13:25:00,51.02,51.03,50.99,51.0,25613.0,46.1632,46.1722,46.136,46.1451,25613.0
2017-01-13 13:30:00,51.01,51.04,51.0,51.03,24680.0,46.1541,46.1813,46.1451,46.1722,24680.0
2017-01-13 13:35:00,51.03,51.04,51.01,51.02,30375.0,46.1722,46.1813,46.1541,46.1632,30375.0
2017-01-13 13:40:00,51.03,51.06,51.01,51.05,36959.0,46.1722,46.1994,46.1541,46.1903,36959.0
2017-01-13 13:45:00,51.05,51.09,51.04,51.07,36498.0,46.1903,46.2265,46.1813,46.2084,36498.0
2017-01-13 13:50:00,51.06,51.09,51.05,51.07,45710.0,46.1994,46.2265,46.1903,46.2084,45710.0
2017-01-13 13:55:00,51.08,51.14,51.07,51.14,35033.0,46.2175,46.2718,46.2084,46.2718,35033.0
2017-01-13 14:00:00,51.13,51.17,51.11,51.16,31869.0,46.2627,46.2989,46.2446,46.2899,31869.0
2017-01-13 14:05:00,51.16,51.2,51.14,51.15,33795.0,46.2899,46.326,46.2718,46.2808,33795.0
2017-01-13 14:10:00,51.15,51.16,51.11,51.14,30783.0,46.2808,46.2899,46.2446,46.2718,30783.0
2017-01-13 14:15:00,51.13,51.13,51.08,51.1,51404.0,46.2627,46.2627,46.2175,46.2356,51404.0
2017-01-13 14:20:00,51.09,51.1,51.04,51.09,95040.0,46.2265,46.2356,46.1813,46.2265,95040.0
2017-01-13 14:25:00,51.09,51.09,50.97,50.99,54036.0,46.2265,46.2265,46.1179,46.136,54036.0
2017-01-13 14:30:00,50.99,51.04,50.97,51.03,51421.0,46.136,46.1813,46.1179,46.1722,51421.0
2017-01-13 14:35:00,51.02,51.02,50.94,50.94,91548.0,46.1632,46.1632,46.0908,46.0908,91548.0
2017-01-13 14:40:00,50.95,50.96,50.87,50.91,106735.0,46.0998,46.1089,46.0275,46.0637,106735.0
2017-01-13 14:45:00,50.91,50.91,50.86,50.88,47054.0,46.0637,46.0637,46.0184,46.0365,47054.0
2017-01-13 14:50:00,50.87,50.97,50.85,50.97,74808.0,46.0275,46.1179,46.0094,46.1179,74808.0
2017-01-13 14:55:00,50.97,51.02,50.95,51.01,55901.0,46.1179,46.1632,46.0998,46.1541,55901.0
2017-01-13 15:00:00,51.01,51.02,50.94,50.95,72444.0,46.1541,46.1632,46.0908,46.0998,72444.0
2017-01-13 15:05:00,50.95,51.04,50.94,51.04,116067.0,46.0998,46.1813,46.0908,46.1813,116067.0
2017-01-13 15:10:00,51.04,51.05,50.97,51.01,56959.0,46.1813,46.1903,46.1179,46.1541,56959.0
2017-01-13 15:15:00,51.02,51.03,51.0,51.03,45276.0,46.1632,46.1722,46.1451,46.1722,45276.0
2017-01-13 15:20:00,51.03,51.09,51.02,51.05,83054.0,46.1722,46.2265,46.1632,46.1903,83054.0
2017-01-13 15:25:00,51.06,51.07,51.02,51.05,69964.0,46.1994,46.2084,46.1632,46.1903,69964.0
2017-01-13 15:30:00,51.05,51.11,51.04,51.11,139391.0,46.1903,46.2446,46.1813,46.2446,139391.0
2017-01-13 15:35:00,51.11,51.21,51.1,51.2,188453.0,46.2446,46.3351,46.2356,46.326,188453.0
2017-01-13 15:40:00,51.2,51.25,51.19,51.22,185635.0,46.326,46.3713,46.317,46.3441,185635.0
2017-01-13 15:45:00,51.22,51.24,51.19,51.21,313700.0,46.3441,46.3622,46.317,46.3351,313700.0
2017-01-13 15:50:00,51.21,51.25,51.19,51.23,250051.0,46.3351,46.3713,46.317,46.3532,250051.0
2017-01-13 15:55:00,51.23,51.28,51.21,51.23,454166.0,46.3532,46.3984,46.3351,46.3532,454166.0
2017-01-17 09:30:00,50.99,50.99,50.62,50.85,366470.0,46.136,46.136,45.8013,46.0094,366470.0
2017-01-17 09:35:00,50.83,50.88,50.59,50.64,207941.0,45.9913,46.0365,45.7741,45.8194,207941.0
2017-01-17 09:40:00,50.65,50.71,50.55,50.64,178628.0,45.8284,45.8827,45.7379,45.8194,178628.0
2017-01-17 09:45:00,50.63,50.75,50.63,50.71,102608.0,45.8103,45.9189,45.8103,45.8827,102608.0
2017-01-17 09:50:00,50.75,50.83,50.72,50.83,59758.0,45.9189,45.9913,45.8917,45.9913,59758.0
2017-01-17 09:55:00,50.85,50.92,50.78,50.84,124884.0,46.0094,46.0727,45.946,46.0003,124884.0
2017-01-17 10:00:00,50.85,50.91,50.82,50.88,67352.0,46.0094,46.0637,45.9822,46.0365,67352.0
2017-01-17 10:05:00,50.88,51.05,50.81,51.05,133019.0,46.0365,46.1903,45.9732,46.1903,133019.0
2017-01-17 10:10:00,51.06,51.16,51.03,51.13,98978.0,46.1994,46.2899,46.1722,46.2627,98978.0
2017-01-17 10:15:00,51.12,51.22,51.11,51.12,55102.0,46.2537,46.3441,46.2446,46.2537,55102.0
2017-01-17 10:20:00,51.12,51.22,51.11,51.16,62130.0,46.2537,46.3441,46.2446,46.2899,62130.0
2017-01-17 10:25:00,51.17,51.17,51.01,51.05,61274.0,46.2989,46.2989,46.1541,46.1903,61274.0
2017-01-17 10:30:00,51.05,51.06,50.95,50.96,93285.0,46.1903,46.1994,46.0998,46.1089,93285.0
2017-01-17 10:35:00,50.96,50.99,50.91,50.92,76748.0,46.1089,46.136,46.0637,46.0727,76748.0
2017-01-17 10:40:00,50.91,51.0,50.9,51.0,81048.0,46.0637,46.1451,46.0546,46.1451,81048.0
2017-01-17 10:45:00,50.99,50.99,50.9,50.9,61667.0,46.136,46.136,46.0546,46.0546,61667.0
2017-01-17 10:50:00,50.9,50.96,50.89,50.95,89220.0,46.0546,46.1089,46.0456,46.0998,89220.0
2017-01-17 10:55:00,50.95,50.95,50.89,50.93,90322.0,46.0998,46.0998,46.0456,46.0817,90322.0
2017-01-17 11:00:00,50.93,50.93,50.83,50.88,56783.0,46.0817,46.0817,45.9913,46.0365,56783.0
2017-01-17 11:05:00,50.88,50.88,50.8,50.82,51642.0,46.0365,46.0365,45.9641,45.9822,51642.0
2017-01-17 11:10:00,50.83,50.84,50.73,50.75,105235.0,45.9913,46.0003,45.9008,45.9189,105235.0
2017-01-17 11:15:00,50.75,50.76,50.64,50.65,55432.0,45.9189,45.9279,45.8194,45.8284,55432.0
2017-01-17 11:20:00,50.64,50.74,50.6,50.71,65695.0,45.8194,45.9098,45.7832,45.8827,65695.0
2017-01-17 11:25:00,50.71,50.74,50.66,50.74,80434.0,45.8827,45.9098,45.8375,45.9098,80434.0
2017-01-17 11:30:00,50.74,50.75,50.67,50.71,40541.0,45.9098,45.9189,45.8465,45.8827,40541.0
2017-01-17 11:35:00,50.71,50.73,50.67,50.69,39733.0,45.8827,45.9008,45.8465,45.8646,39733.0
2017-01-17 11:40:00,50.7,50.71,50.66,50.66,29465.0,45.8736,45.8827,45.8375,45.8375,29465.0
2017-01-17 11:45:00,50.66,50.71,50.65,50.66,48692.0,45.8375,45.8827,45.8284,45.8375,48692.0
2017-01-17 11:50:00,50.66,50.69,50.65,50.65,37618.0,45.8375,45.8646,45.8284,45.8284,37618.0
2017-01-17 11:55:00,50.66,50.68,50.64,50.64,37642.0,45.8375,45.8555,45.8194,45.8194,37642.0
2017-01-17 12:00:00,50.65,50.67,50.61,50.62,51752.0,45.8284,45.8465,45.7922,45.8013,51752.0
2017-01-17 12:05:00,50.62,50.63,50.52,50.53,68485.0,45.8013,45.8103,45.7108,45.7198,68485.0
2017-01-17 12:10:00,50.54,50.54,50.4,50.41,104110.0,45.7289,45.7289,45.6022,45.6113,104110.0
2017-01-17 12:15:00,50.4,50.47,50.4,50.44,81225.0,45.6022,45.6655,45.6022,45.6384,81225.0
2017-01-17 12:20:00,50.44,50.49,50.43,50.47,47634.0,45.6384,45.6836,45.6293,45.6655,47634.0
2017-01-17 12:25:00,50.47,50.56,50.45,50.56,66894.0,45.6655,45.747,45.6474,45.747,66894.0
2017-01-17 12:30:00,50.55,50.59,50.53,50.58,44297.0,45.7379,45.7741,45.7198,45.7651,44297.0
2017-01-17 12:35:00,50.58,50.6,50.55,50.58,55053.0,45.7651,45.7832,45.7379,45.7651,55053.0
2017-01-17 12:40:00,50.56,50.63,50.56,50.62,33220.0,45.747,45.8103,45.747,45.8013,33220.0
2017-01-17 12:45:00,50.62,50.62,50.55,50.56,42878.0,45.8013,45.8013,45.7379,45.747,42878.0
2017-01-17 12:50:00,50.55,50.6,50.55,50.57,26316.0,45.7379,45.7832,45.7379,45.756,26316.0
2017-01-17 12:55:00,50.57,50.57,50.52,50.53,37818.0,45.756,45.756,45.7108,45.7198,37818.0
2017-01-17 13:00:00,50.53,50.53,50.42,50.47,66989.0,45.7198,45.7198,45.6203,45.6655,66989.0
2017-01-17 13:05:00,50.47,50.47,50.4,50.4,34047.0,45.6655,45.6655,45.6022,45.6022,34047.0
2017-01-17 13:10:00,50.41,50.46,50.4,50.44,47809.0,45.6113,45.6565,45.6022,45.6384,47809.0
2017-01-17 13:15:00,50.45,50.5,50.44,50.49,43974.0,45.6474,45.6927,45.6384,45.6836,43974.0
2017-01-17 13:20:00,50.48,50.51,50.46,50.47,32630.0,45.6746,45.7017,45.6565,45.6655,32630.0
2017-01-17 13:25:00,50.47,50.49,50.44,50.48,43083.0,45.6655,45.6836,45.6384,45.6746,43083.0
2017-01-17 13:30:00,50.48,50.49,50.45,50.47,18951.0,45.6746,45.6836,45.6474,45.6655,18951.0
2017-01-17 13:35:00,50.46,50.47,50.44,50.46,17056.0,45.6565,45.6655,45.6384,45.6565,17056.0
2017-01-17 13:40:00,50.46,50.47,50.41,50.41,40205.0,45.6565,45.6655,45.6113,45.6113,40205.0
2017-01-17 13:45:00,50.41,50.42,50.33,50.34,50076.0,45.6113,45.6203,45.5389,45.5479,50076.0
2017-01-17 13:50:00,50.33,50.36,50.31,50.32,47786.0,45.5389,45.566,45.5208,45.5298,47786.0
2017-01-17 13:55:00,50.32,50.37,50.32,50.36,34640.0,45.5298,45.5751,45.5298,45.566,34640.0
2017-01-17 14:00:00,50.36,50.39,50.34,50.36,39400.0,45.566,45.5932,45.5479,45.566,39400.0
2017-01-17 14:05:00,50.35,50.39,50.3,50.38,84786.0,45.557,45.5932,45.5117,45.5841,84786.0
2017-01-17 14:10:00,50.38,50.38,50.24,50.26,124233.0,45.5841,45.5841,45.4574,45.4755,124233.0
2017-01-17 14:15:00,50.25,50.27,50.19,50.22,79895.0,45.4665,45.4846,45.4122,45.4393,79895.0
2017-01-17 14:20:00,50.21,50.32,50.19,50.28,80031.0,45.4303,45.5298,45.4122,45.4936,80031.0
2017-01-17 14:25:00,50.29,50.33,50.28,50.3,92616.0,45.5027,45.5389,45.4936,45.5117,92616.0
2017-01-17 14:30:00,50.3,50.33,50.3,50.31,63681.0,45.5117,45.5389,45.5117,45.5208,63681.0
2017-01-17 14:35:00,50.32,50.33,50.28,50.33,133247.0,45.5298,45.5389,45.4936,45.5389,133247.0
2017-01-17 14:40:00,50.32,50.33,50.26,50.33,63765.0,45.5298,45.5389,45.4755,45.5389,63765.0
2017-01-17 14:45:00,50.33,50.36,50.3,50.33,97265.0,45.5389,45.566,45.5117,45.5389,97265.0
2017-01-17 14:50:00,50.33,50.34,50.26,50.27,57769.0,45.5389,45.5479,45.4755,45.4846,57769.0
2017-01-17 14:55:00,50.28,50.28,50.21,50.28,80575.0,45.4936,45.4936,45.4303,45.4936,80575.0
2017-01-17 15:00:00,50.28,50.29,50.19,50.24,71188.0,45.4936,45.5027,45.4122,45.4574,71188.0
2017-01-17 15:05:00,50.24,50.26,50.19,50.23,79807.0,45.4574,45.4755,45.4122,45.4484,79807.0
2017-01-17 15:10:00,50.23,50.33,50.23,50.33,139334.0,45.4484,45.5389,45.4484,45.5389,139334.0
2017-01-17 15:15:00,50.32,50.36,50.29,50.34,82801.0,45.5298,45.566,45.5027,45.5479,82801.0
2017-01-17 15:20:00,50.33,50.4,50.33,50.37,91754.0,45.5389,45.6022,45.5389,45.5751,91754.0
2017-01-17 15:25:00,50.36,50.37,50.3,50.31,99997.0,45.566,45.5751,45.5117,45.5208,99997.0
2017-01-17 15:30:00,50.31,50.33,50.27,50.33,92032.0,45.5208,45.5389,45.4846,45.5389,92032.0
2017-01-17 15:35:00,50.32,50.44,50.29,50.41,144229.0,45.5298,45.6384,45.5027,45.6113,144229.0
2017-01-17 15:40:00,50.41,50.42,50.33,50.34,138159.0,45.6113,45.6203,45.5389,45.5479,138159.0
2017-01-17 15:45:00,50.33,50.4,50.33,50.4,156482.0,45.5389,45.6022,45.5389,45.6022,156482.0
2017-01-17 15:50:00,50.39,50.43,50.33,50.34,286909.0,45.5932,45.6293,45.5389,45.5479,286909.0
2017-01-17 15:55:00,50.34,50.35,50.29,50.34,307199.0,45.5479,45.557,45.5027,45.5479,307199.0
2017-01-18 09:30:00,50.14,50.4,50.02,50.25,184866.0,45.367,45.6022,45.2584,45.4665,184866.0
2017-01-18 09:35:00,50.26,50.49,50.18,50.48,144067.0,45.4755,45.6836,45.4031,45.6746,144067.0
2017-01-18 09:40:00,50.49,50.77,50.48,50.72,213046.0,45.6836,45.937,45.6746,45.8917,213046.0
2017-01-18 09:45:00,50.72,50.8,50.5,50.51,162368.0,45.8917,45.9641,45.6927,45.7017,162368.0
2017-01-18 09:50:00,50.5,50.57,50.41,50.44,128176.0,45.6927,45.756,45.6113,45.6384,128176.0
2017-01-18 09:55:00,50.43,50.51,50.39,50.46,231481.0,45.6293,45.7017,45.5932,45.6565,231481.0
2017-01-18 10:00:00,50.46,50.5,50.4,50.44,162464.0,45.6565,45.6927,45.6022,45.6384,162464.0
2017-01-18 10:05:00,50.44,50.46,50.27,50.33,142151.0,45.6384,45.6565,45.4846,45.5389,142151.0
2017-01-18 10:10:00,50.33,50.37,50.18,50.26,80987.0,45.5389,45.5751,45.4031,45.4755,80987.0
2017-01-18 10:15:00,50.26,50.34,50.17,50.17,64642.0,45.4755,45.5479,45.3941,45.3941,64642.0
2017-01-18 10:20:00,50.18,50.26,50.12,50.17,116102.0,45.4031,45.4755,45.3489,45.3941,116102.0
2017-01-18 10:25:00,50.17,50.21,50.11,50.15,62782.0,45.3941,45.4303,45.3398,45.376,62782.0
2017-01-18 10:30:00,50.16,50.23,50.15,50.19,56503.0,45.385,45.4484,45.376,45.4122,56503.0
2017-01-18 10:35:00,50.2,50.41,50.2,50.33,90501.0,45.4212,45.6113,45.4212,45.5389,90501.0
2017-01-18 10:40:00,50.33,50.34,50.22,50.25,60137.0,45.5389,45.5479,45.4393,45.4665,60137.0
2017-01-18 10:45:00,50.25,50.36,50.24,50.35,65789.0,45.4665,45.566,45.4574,45.557,65789.0
2017-01-18 10:50:00,50.36,50.41,50.34,50.4,92544.0,45.566,45.6113,45.5479,45.6022,92544.0
2017-01-18 10:55:00,50.4,50.42,50.31,50.32,139389.0,45.6022,45.6203,45.5208,45.5298,139389.0
2017-01-18 11:00:00,50.32,50.36,50.3,50.3,51064.0,45.5298,45.566,45.5117,45.5117,51064.0
2017-01-18 11:05:00,50.3,50.33,50.28,50.32,49641.0,45.5117,45.5389,45.4936,45.5298,49641.0
2017-01-18 11:10:00,50.32,50.38,50.29,50.32,81886.0,45.5298,45.5841,45.5027,45.5298,81886.0
2017-01-18 11:15:00,50.32,50.36,50.31,50.32,71568.0,45.5298,45.566,45.5208,45.5298,71568.0
2017-01-18 11:20:00,50.33,50.36,50.28,50.3,66251.0,45.5389,45.566,45.4936,45.5117,66251.0
2017-01-18 11:25:00,50.3,50.36,50.29,50.32,56629.0,45.5117,45.566,45.5027,45.5298,56629.0
2017-01-18 11:30:00,50.32,50.36,50.31,50.31,134881.0,45.5298,45.566,45.5208,45.5208,134881.0
2017-01-18 11:35:00,50.31,50.32,50.25,50.25,55244.0,45.5208,45.5298,45.4665,45.4665,55244.0
2017-01-18 11:40:00,50.26,50.3,50.22,50.27,64009.0,45.4755,45.5117,45.4393,45.4846,64009.0
2017-01-18 11:45:00,50.27,50.28,50.22,50.27,51374.0,45.4846,45.4936,45.4393,45.4846,51374.0
2017-01-18 11:50:00,50.27,50.27,50.22,50.22,47202.0,45.4846,45.4846,45.4393,45.4393,47202.0
2017-01-18 11:55:00,50.23,50.26,50.1,50.15,74159.0,45.4484,45.4755,45.3308,45.376,74159.0
2017-01-18 12:00:00,50.15,50.21,50.14,50.2,40260.0,45.376,45.4303,45.367,45.4212,40260.0
2017-01-18 12:05:00,50.2,50.25,50.19,50.22,30436.0,45.4212,45.4665,45.4122,45.4393,30436.0
2017-01-18 12:10:00,50.23,50.28,50.22,50.24,56574.0,45.4484,45.4936,45.4393,45.4574,56574.0
2017-01-18 12:15:00,50.23,50.25,50.18,50.18,30146.0,45.4484,45.4665,45.4031,45.4031,30146.0
2017-01-18 12:20:00,50.17,50.18,50.1,50.11,42729.0,45.3941,45.4031,45.3308,45.3398,42729.0
2017-01-18 12:25:00,50.1,50.13,50.07,50.13,62849.0,45.3308,45.3579,45.3036,45.3579,62849.0
2017-01-18 12:30:00,50.13,50.15,50.11,50.12,48671.0,45.3579,45.376,45.3398,45.3489,48671.0
2017-01-18 12:35:00,50.13,50.15,50.11,50.13,41154.0,45.3579,45.376,45.3398,45.3579,41154.0
2017-01-18 12:40:00,50.13,50.15,50.11,50.11,23130.0,45.3579,45.376,45.3398,45.3398,23130.0
2017-01-18 12:45:00,50.11,50.12,50.01,50.01,53079.0,45.3398,45.3489,45.2493,45.2493,53079.0
2017-01-18 12:50:00,50.01,50.02,49.96,49.98,65777.0,45.2493,45.2584,45.2041,45.2222,65777.0
2017-01-18 12:55:00,49.97,50.0,49.94,49.99,30109.0,45.2131,45.2403,45.186,45.2312,30109.0
2017-01-18 13:00:00,49.98,50.04,49.97,50.01,50378.0,45.2222,45.2765,45.2131,45.2493,50378.0
2017-01-18 13:05:00,50.01,50.07,50.0,50.02,60528.0,45.2493,45.3036,45.2403,45.2584,60528.0
2017-01-18 13:10:00,50.02,50.02,49.86,49.9,146539.0,45.2584,45.2584,45.1136,45.1498,146539.0
2017-01-18 13:15:00,49.9,49.92,49.8,49.81,70243.0,45.1498,45.1679,45.0593,45.0684,70243.0
2017-01-18 13:20:00,49.81,49.87,49.81,49.83,69433.0,45.0684,45.1227,45.0684,45.0865,69433.0
2017-01-18 13:25:00,49.82,49.9,49.82,49.86,41277.0,45.0774,45.1498,45.0774,45.1136,41277.0
2017-01-18 13:30:00,49.86,49.91,49.85,49.87,57942.0,45.1136,45.1588,45.1046,45.1227,57942.0
2017-01-18 13:35:00,49.86,49.9,49.85,49.88,62284.0,45.1136,45.1498,45.1046,45.1317,62284.0
2017-01-18 13:40:00,49.88,49.91,49.86,49.9,83621.0,45.1317,45.1588,45.1136,45.1498,83621.0
2017-01-18 13:45:00,49.9,49.9,49.86,49.88,37083.0,45.1498,45.1498,45.1136,45.1317,37083.0
2017-01-18 13:50:00,49.87,49.89,49.83,49.84,76297.0,45.1227,45.1408,45.0865,45.0955,76297.0
2017-01-18 13:55:00,49.84,49.84,49.78,49.82,76950.0,45.0955,45.0955,45.0412,45.0774,76950.0
2017-01-18 14:00:00,49.82,49.89,49.79,49.84,74929.0,45.0774,45.1408,45.0503,45.0955,74929.0
2017-01-18 14:05:00,49.84,49.99,49.83,49.99,42980.0,45.0955,45.2312,45.0865,45.2312,42980.0
2017-01-18 14:10:00,49.99,50.04,49.95,50.04,44490.0,45.2312,45.2765,45.195,45.2765,44490.0
2017-01-18 14:15:00,50.03,50.11,50.03,50.08,39618.0,45.2674,45.3398,45.2674,45.3127,39618.0
2017-01-18 14:20:00,50.08,50.12,50.06,50.08,51341.0,45.3127,45.3489,45.2946,45.3127,51341.0
2017-01-18 14:25:00,50.08,50.1,50.0,50.03,73913.0,45.3127,45.3308,45.2403,45.2674,73913.0
2017-01-18 14:30:00,50.02,50.02,49.96,49.99,44477.0,45.2584,45.2584,45.2041,45.2312,44477.0
2017-01-18 14:35:00,49.98,50.05,49.97,50.05,26580.0,45.2222,45.2855,45.2131,45.2855,26580.0
2017-01-18 14:40:00,50.05,50.06,50.01,50.05,28651.0,45.2855,45.2946,45.2493,45.2855,28651.0
2017-01-18 14:45:00,50.05,50.05,49.98,49.99,30967.0,45.2855,45.2855,45.2222,45.2312,30967.0
2017-01-18 14:50:00,49.99,50.06,49.98,50.05,29155.0,45.2312,45.2946,45.2222,45.2855,29155.0
2017-01-18 14:55:00,50.05,50.15,50.02,50.13,85607.0,45.2855,45.376,45.2584,45.3579,85607.0
2017-01-18 15:00:00,50.12,50.14,50.06,50.12,69661.0,45.3489,45.367,45.2946,45.3489,69661.0
2017-01-18 15:05:00,50.11,50.11,50.04,50.08,37781.0,45.3398,45.3398,45.2765,45.3127,37781.0
2017-01-18 15:10:00,50.08,50.11,50.04,50.09,31802.0,45.3127,45.3398,45.2765,45.3217,31802.0
2017-01-18 15:15:00,50.09,50.23,50.09,50.23,70426.0,45.3217,45.4484,45.3217,45.4484,70426.0
2017-01-18 15:20:00,50.23,50.25,50.18,50.19,66844.0,45.4484,45.4665,45.4031,45.4122,66844.0
2017-01-18 15:25:00,50.18,50.24,50.17,50.2,62276.0,45.4031,45.4574,45.3941,45.4212,62276.0
2017-01-18 15:30:00,50.21,50.22,50.16,50.17,66404.0,45.4303,45.4393,45.385,45.3941,66404.0
2017-01-18 15:35:00,50.18,50.26,50.16,50.26,81808.0,45.4031,45.4755,45.385,45.4755,81808.0
2017-01-18 15:40:00,50.25,50.26,50.23,50.26,100807.0,45.4665,45.4755,45.4484,45.4755,100807.0
2017-01-18 15:45:00,50.26,50.34,50.25,50.32,147356.0,45.4755,45.5479,45.4665,45.5298,147356.0
2017-01-18 15:50:00,50.32,50.34,50.26,50.28,134738.0,45.5298,45.5479,45.4755,45.4936,134738.0
2017-01-18 15:55:00,50.29,50.33,50.27,50.3,281425.0,45.5027,45.5389,45.4846,45.5117,281425.0
2017-01-19 09:30:00,50.28,50.44,50.2,50.4,97324.0,45.4936,45.6384,45.4212,45.6022,97324.0
2017-01-19 09:35:00,50.38,50.5,50.32,50.4,95440.0,45.5841,45.6927,45.5298,45.6022,95440.0
2017-01-19 09:40:00,50.4,50.41,50.2,50.2,113680.0,45.6022,45.6113,45.4212,45.4212,113680.0
2017-01-19 09:45:00,50.2,50.25,50.08,50.16,116940.0,45.4212,45.4665,45.3127,45.385,116940.0
2017-01-19 09:50:00,50.16,50.21,50.15,50.19,60174.0,45.385,45.4303,45.376,45.4122,60174.0
2017-01-19 09:55:00,50.2,50.26,50.11,50.13,99920.0,45.4212,45.4755,45.3398,45.3579,99920.0
2017-01-19 10:00:00,50.11,50.17,50.06,50.1,85419.0,45.3398,45.3941,45.2946,45.3308,85419.0
2017-01-19 10:05:00,50.13,50.14,49.81,49.86,111368.0,45.3579,45.367,45.0684,45.1136,111368.0
2017-01-19 10:10:00,49.86,49.95,49.81,49.9,83748.0,45.1136,45.195,45.0684,45.1498,83748.0
2017-01-19 10:15:00,49.9,50.04,49.9,50.0,70539.0,45.1498,45.2765,45.1498,45.2403,70539.0
2017-01-19 10:20:00,50.02,50.19,50.0,50.17,124611.0,45.2584,45.4122,45.2403,45.3941,124611.0
2017-01-19 10:25:00,50.16,50.26,50.1,50.25,68737.0,45.385,45.4755,45.3308,45.4665,68737.0
2017-01-19 10:30:00,50.25,50.35,50.25,50.29,49916.0,45.4665,45.557,45.4665,45.5027,49916.0
2017-01-19 10:35:00,50.3,50.39,50.26,50.39,63286.0,45.5117,45.5932,45.4755,45.5932,63286.0
2017-01-19 10:40:00,50.39,50.46,50.38,50.42,298863.0,45.5932,45.6565,45.5841,45.6203,298863.0
2017-01-19 10:45:00,50.42,50.45,50.36,50.4,276700.0,45.6203,45.6474,45.566,45.6022,276700.0
2017-01-19 10:50:00,50.39,50.4,50.19,50.24,114058.0,45.5932,45.6022,45.4122,45.4574,114058.0
2017-01-19 10:55:00,50.23,50.27,50.15,50.24,64978.0,45.4484,45.4846,45.376,45.4574,64978.0
2017-01-19 11:00:00,50.24,50.24,50.01,50.05,136889.0,45.4574,45.4574,45.2493,45.2855,136889.0
2017-01-19 11:05:00,50.04,50.12,50.04,50.06,38959.0,45.2765,45.3489,45.2765,45.2946,38959.0
2017-01-19 11:10:00,50.07,50.13,50.06,50.11,47026.0,45.3036,45.3579,45.2946,45.3398,47026.0
2017-01-19 11:15:00,50.12,50.27,50.12,50.26,55167.0,45.3489,45.4846,45.3489,45.4755,55167.0
2017-01-19 11:20:00,50.27,50.28,50.19,50.23,45217.0,45.4846,45.4936,45.4122,45.4484,45217.0
2017-01-19 11:25:00,50.23,50.23,50.19,50.2,36228.0,45.4484,45.4484,45.4122,45.4212,36228.0
2017-01-19 11:30:00,50.21,50.28,50.19,50.21,53670.0,45.4303,45.4936,45.4122,45.4303,53670.0
2017-01-19 11:35:00,50.21,50.24,50.18,50.22,30989.0,45.4303,45.4574,45.4031,45.4393,30989.0
2017-01-19 11:40:00,50.23,50.24,50.19,50.24,49422.0,45.4484,45.4574,45.4122,45.4574,49422.0
2017-01-19 11:45:00,50.24,50.24,50.19,50.19,30546.0,45.4574,45.4574,45.4122,45.4122,30546.0
2017-01-19 11:50:00,50.19,50.21,50.16,50.17,28004.0,45.4122,45.4303,45.385,45.3941,28004.0
2017-01-19 11:55:00,50.17,50.2,50.12,50.15,32736.0,45.3941,45.4212,45.3489,45.376,32736.0
2017-01-19 12:00:00,50.16,50.19,50.14,50.19,42106.0,45.385,45.4122,45.367,45.4122,42106.0
2017-01-19 12:05:00,50.19,50.21,50.14,50.17,20204.0,45.4122,45.4303,45.367,45.3941,20204.0
2017-01-19 12:10:00,50.17,50.19,50.15,50.18,24926.0,45.3941,45.4122,45.376,45.4031,24926.0
2017-01-19 12:15:00,50.17,50.2,50.12,50.13,66565.0,45.3941,45.4212,45.3489,45.3579,66565.0
2017-01-19 12:20:00,50.13,50.14,50.07,50.08,53372.0,45.3579,45.367,45.3036,45.3127,53372.0
2017-01-19 12:25:00,50.09,50.13,50.06,50.12,55941.0,45.3217,45.3579,45.2946,45.3489,55941.0
2017-01-19 12:30:00,50.13,50.16,50.08,50.08,39707.0,45.3579,45.385,45.3127,45.3127,39707.0
2017-01-19 12:35:00,50.09,50.1,50.03,50.03,32564.0,45.3217,45.3308,45.2674,45.2674,32564.0
2017-01-19 12:40:00,50.04,50.11,50.04,50.11,27455.0,45.2765,45.3398,45.2765,45.3398,27455.0
2017-01-19 12:45:00,50.1,50.15,50.07,50.15,36238.0,45.3308,45.376,45.3036,45.376,36238.0
2017-01-19 12:50:00,50.15,50.17,50.01,50.01,133137.0,45.376,45.3941,45.2493,45.2493,133137.0
2017-01-19 12:55:00,50.01,50.07,50.0,50.04,32458.0,45.2493,45.3036,45.2403,45.2765,32458.0
2017-01-19 13:00:00,50.03,50.05,50.0,50.03,39546.0,45.2674,45.2855,45.2403,45.2674,39546.0
2017-01-19 13:05:00,50.02,50.04,50.0,50.03,57319.0,45.2584,45.2765,45.2403,45.2674,57319.0
2017-01-19 13:10:00,50.04,50.07,50.02,50.03,36270.0,45.2765,45.3036,45.2584,45.2674,36270.0
2017-01-19 13:15:00,50.04,50.07,50.02,50.04,54085.0,45.2765,45.3036,45.2584,45.2765,54085.0
2017-01-19 13:20:00,50.05,50.07,49.99,50.0,100472.0,45.2855,45.3036,45.2312,45.2403,100472.0
2017-01-19 13:25:00,50.0,50.04,49.96,50.02,40981.0,45.2403,45.2765,45.2041,45.2584,40981.0
2017-01-19 13:30:00,50.02,50.07,50.01,50.07,37037.0,45.2584,45.3036,45.2493,45.3036,37037.0
2017-01-19 13:35:00,50.07,50.07,50.01,50.02,52940.0,45.3036,45.3036,45.2493,45.2584,52940.0
2017-01-19 13:40:00,50.02,50.02,49.94,49.96,79651.0,45.2584,45.2584,45.186,45.2041,79651.0
2017-01-19 13:45:00,49.97,49.98,49.9,49.92,45681.0,45.2131,45.2222,45.1498,45.1679,45681.0
2017-01-19 13:50:00,49.92,49.92,49.82,49.83,56729.0,45.1679,45.1679,45.0774,45.0865,56729.0
2017-01-19 13:55:00,49.84,49.85,49.81,49.83,34604.0,45.0955,45.1046,45.0684,45.0865,34604.0
2017-01-19 14:00:00,49.83,49.84,49.81,49.84,25240.0,45.0865,45.0955,45.0684,45.0955,25240.0
2017-01-19 14:05:00,49.83,49.83,49.69,49.71,95614.0,45.0865,45.0865,44.9598,44.9779,95614.0
2017-01-19 14:10:00,49.72,49.78,49.72,49.77,33617.0,44.9869,45.0412,44.9869,45.0322,33617.0
2017-01-19 14:15:00,49.76,49.78,49.64,49.64,60256.0,45.0231,45.0412,44.9146,44.9146,60256.0
2017-01-19 14:20:00,49.65,49.81,49.62,49.81,68790.0,44.9236,45.0684,44.8965,45.0684,68790.0
2017-01-19 14:25:00,49.8,49.82,49.78,49.8,37432.0,45.0593,45.0774,45.0412,45.0593,37432.0
2017-01-19 14:30:00,49.8,49.84,49.78,49.8,23872.0,45.0593,45.0955,45.0412,45.0593,23872.0
2017-01-19 14:35:00,49.8,49.83,49.75,49.77,27699.0,45.0593,45.0865,45.0141,45.0322,27699.0
2017-01-19 14:40:00,49.77,49.81,49.75,49.8,34707.0,45.0322,45.0684,45.0141,45.0593,34707.0
2017-01-19 14:45:00,49.8,49.81,49.78,49.78,35168.0,45.0593,45.0684,45.0412,45.0412,35168.0
2017-01-19 14:50:00,49.78,49.8,49.75,49.75,29608.0,45.0412,45.0593,45.0141,45.0141,29608.0
2017-01-19 14:55:00,49.76,49.79,49.74,49.78,31414.0,45.0231,45.0503,45.005,45.0412,31414.0
2017-01-19 15:00:00,49.79,49.81,49.75,49.8,34081.0,45.0503,45.0684,45.0141,45.0593,34081.0
2017-01-19 15:05:00,49.81,49.85,49.78,49.82,50923.0,45.0684,45.1046,45.0412,45.0774,50923.0
2017-01-19 15:10:00,49.82,49.84,49.78,49.83,40400.0,45.0774,45.0955,45.0412,45.0865,40400.0
2017-01-19 15:15:00,49.83,49.97,49.8,49.95,77934.0,45.0865,45.2131,45.0593,45.195,77934.0
2017-01-19 15:20:00,49.95,49.95,49.89,49.9,185965.0,45.195,45.195,45.1408,45.1498,185965.0
2017-01-19 15:25:00,49.91,49.91,49.86,49.9,61070.0,45.1588,45.1588,45.1136,45.1498,61070.0
2017-01-19 15:30:00,49.9,49.91,49.81,49.85,105025.0,45.1498,45.1588,45.0684,45.1046,105025.0
2017-01-19 15:35:00,49.85,49.85,49.79,49.8,143177.0,45.1046,45.1046,45.0503,45.0593,143177.0
2017-01-19 15:40:00,49.8,49.8,49.76,49.77,157531.0,45.0593,45.0593,45.0231,45.0322,157531.0
2017-01-19 15:45:00,49.76,49.82,49.76,49.8,210811.0,45.0231,45.0774,45.0231,45.0593,210811.0
2017-01-19 15:50:00,49.81,49.82,49.71,49.74,326363.0,45.0684,45.0774,44.9779,45.005,326363.0
2017-01-19 15:55:00,49.74,49.77,49.69,49.7,421672.0,45.005,45.0322,44.9598,44.9688,421672.0
2017-01-20 09:30:00,49.77,49.91,49.71,49.9,447170.0,45.0322,45.1588,44.9779,45.1498,447170.0
2017-01-20 09:35:00,49.9,50.16,49.85,50.08,97398.0,45.1498,45.385,45.1046,45.3127,97398.0
2017-01-20 09:40:00,50.07,50.1,49.94,49.96,62350.0,45.3036,45.3308,45.186,45.2041,62350.0
2017-01-20 09:45:00,49.97,50.0,49.9,50.0,122952.0,45.2131,45.2403,45.1498,45.2403,122952.0
2017-01-20 09:50:00,50.01,50.02,49.91,49.97,60100.0,45.2493,45.2584,45.1588,45.2131,60100.0
2017-01-20 09:55:00,49.96,50.03,49.9,49.95,100973.0,45.2041,45.2674,45.1498,45.195,100973.0
2017-01-20 10:00:00,49.96,49.98,49.82,49.92,57999.0,45.2041,45.2222,45.0774,45.1679,57999.0
2017-01-20 10:05:00,49.93,49.99,49.91,49.96,83755.0,45.1769,45.2312,45.1588,45.2041,83755.0
2017-01-20 10:10:00,49.97,50.0,49.95,49.95,62390.0,45.2131,45.2403,45.195,45.195,62390.0
2017-01-20 10:15:00,49.96,50.02,49.95,49.98,58849.0,45.2041,45.2584,45.195,45.2222,58849.0
2017-01-20 10:20:00,49.98,50.05,49.97,50.0,142106.0,45.2222,45.2855,45.2131,45.2403,142106.0
2017-01-20 10:25:00,50.0,50.04,49.98,50.03,67584.0,45.2403,45.2765,45.2222,45.2674,67584.0
2017-01-20 10:30:00,50.02,50.14,50.02,50.14,129702.0,45.2584,45.367,45.2584,45.367,129702.0
2017-01-20 10:35:00,50.14,50.18,50.1,50.14,254295.0,45.367,45.4031,45.3308,45.367,254295.0
2017-01-20 10:40:00,50.14,50.2,50.09,50.18,63784.0,45.367,45.4212,45.3217,45.4031,63784.0
2017-01-20 10:45:00,50.18,50.25,50.15,50.17,179156.0,45.4031,45.4665,45.376,45.3941,179156.0
2017-01-20 10:50:00,50.17,50.19,50.11,50.16,79123.0,45.3941,45.4122,45.3398,45.385,79123.0
2017-01-20 10:55:00,50.17,50.2,50.12,50.18,71720.0,45.3941,45.4212,45.3489,45.4031,71720.0
2017-01-20 11:00:00,50.18,50.32,50.16,50.3,96909.0,45.4031,45.5298,45.385,45.5117,96909.0
2017-01-20 11:05:00,50.3,50.32,50.26,50.31,118469.0,45.5117,45.5298,45.4755,45.5208,118469.0
2017-01-20 11:10:00,50.32,50.33,50.21,50.23,111363.0,45.5298,45.5389,45.4303,45.4484,111363.0
2017-01-20 11:15:00,50.23,50.26,50.21,50.26,57173.0,45.4484,45.4755,45.4303,45.4755,57173.0
2017-01-20 11:20:00,50.26,50.27,50.16,50.19,50232.0,45.4755,45.4846,45.385,45.4122,50232.0
2017-01-20 11:25:00,50.19,50.22,50.08,50.09,79045.0,45.4122,45.4393,45.3127,45.3217,79045.0
2017-01-20 11:30:00,50.09,50.15,50.08,50.15,68059.0,45.3217,45.376,45.3127,45.376,68059.0
2017-01-20 11:35:00,50.15,50.18,50.13,50.18,34291.0,45.376,45.4031,45.3579,45.4031,34291.0
2017-01-20 11:40:00,50.18,50.29,50.16,50.28,79561.0,45.4031,45.5027,45.385,45.4936,79561.0
2017-01-20 11:45:00,50.28,50.31,50.25,50.27,74933.0,45.4936,45.5208,45.4665,45.4846,74933.0
2017-01-20 11:50:00,50.27,50.36,50.26,50.33,52944.0,45.4846,45.566,45.4755,45.5389,52944.0
2017-01-20 11:55:00,50.33,50.36,50.32,50.33,42536.0,45.5389,45.566,45.5298,45.5389,42536.0
2017-01-20 12:00:00,50.33,50.36,50.3,50.3,37430.0,45.5389,45.566,45.5117,45.5117,37430.0
2017-01-20 12:05:00,50.3,50.32,50.12,50.29,91654.0,45.5117,45.5298,45.3489,45.5027,91654.0
2017-01-20 12:10:00,50.28,50.28,50.21,50.24,67058.0,45.4936,45.4936,45.4303,45.4574,67058.0
2017-01-20 12:15:00,50.22,50.3,50.16,50.26,77227.0,45.4393,45.5117,45.385,45.4755,77227.0
2017-01-20 12:20:00,50.27,50.28,50.17,50.19,69785.0,45.4846,45.4936,45.3941,45.4122,69785.0
2017-01-20 12:25:00,50.2,50.24,50.11,50.17,107333.0,45.4212,45.4574,45.3398,45.3941,107333.0
2017-01-20 12:30:00,50.17,50.2,50.12,50.2,83610.0,45.3941,45.4212,45.3489,45.4212,83610.0
2017-01-20 12:35:00,50.19,50.22,50.11,50.16,77596.0,45.4122,45.4393,45.3398,45.385,77596.0
2017-01-20 12:40:00,50.16,50.23,50.13,50.23,39861.0,45.385,45.4484,45.3579,45.4484,39861.0
2017-01-20 12:45:00,50.22,50.23,50.12,50.13,48032.0,45.4393,45.4484,45.3489,45.3579,48032.0
2017-01-20 12:50:00,50.13,50.15,50.05,50.1,34451.0,45.3579,45.376,45.2855,45.3308,34451.0
2017-01-20 12:55:00,50.1,50.14,50.04,50.13,49972.0,45.3308,45.367,45.2765,45.3579,49972.0
2017-01-20 13:00:00,50.13,50.19,50.1,50.17,35242.0,45.3579,45.4122,45.3308,45.3941,35242.0
2017-01-20 13:05:00,50.16,50.26,50.16,50.26,36316.0,45.385,45.4755,45.385,45.4755,36316.0
2017-01-20 13:10:00,50.26,50.27,50.21,50.25,23623.0,45.4755,45.4846,45.4303,45.4665,23623.0
2017-01-20 13:15:00,50.25,50.33,50.25,50.33,74280.0,45.4665,45.5389,45.4665,45.5389,74280.0
2017-01-20 13:20:00,50.34,50.39,50.29,50.38,77257.0,45.5479,45.5932,45.5027,45.5841,77257.0
2017-01-20 13:25:00,50.37,50.42,50.35,50.42,76951.0,45.5751,45.6203,45.557,45.6203,76951.0
2017-01-20 13:30:00,50.41,50.48,50.4,50.45,67924.0,45.6113,45.6746,45.6022,45.6474,67924.0
2017-01-20 13:35:00,50.46,50.49,50.45,50.48,47841.0,45.6565,45.6836,45.6474,45.6746,47841.0
2017-01-20 13:40:00,50.48,50.54,50.46,50.52,80635.0,45.6746,45.7289,45.6565,45.7108,80635.0
2017-01-20 13:45:00,50.52,50.54,50.45,50.45,32442.0,45.7108,45.7289,45.6474,45.6474,32442.0
2017-01-20 13:50:00,50.45,50.47,50.4,50.43,49402.0,45.6474,45.6655,45.6022,45.6293,49402.0
2017-01-20 13:55:00,50.43,50.48,50.41,50.48,26717.0,45.6293,45.6746,45.6113,45.6746,26717.0
2017-01-20 14:00:00,50.48,50.49,50.44,50.48,32119.0,45.6746,45.6836,45.6384,45.6746,32119.0
2017-01-20 14:05:00,50.48,50.49,50.47,50.49,24213.0,45.6746,45.6836,45.6655,45.6836,24213.0
2017-01-20 14:10:00,50.48,50.49,50.43,50.43,42100.0,45.6746,45.6836,45.6293,45.6293,42100.0
2017-01-20 14:15:00,50.43,50.49,50.41,50.46,47091.0,45.6293,45.6836,45.6113,45.6565,47091.0
2017-01-20 14:20:00,50.46,50.47,50.35,50.36,49716.0,45.6565,45.6655,45.557,45.566,49716.0
2017-01-20 14:25:00,50.36,50.41,50.36,50.38,67940.0,45.566,45.6113,45.566,45.5841,67940.0
2017-01-20 14:30:00,50.38,50.43,50.34,50.34,40084.0,45.5841,45.6293,45.5479,45.5479,40084.0
2017-01-20 14:35:00,50.34,50.38,50.29,50.37,53505.0,45.5479,45.5841,45.5027,45.5751,53505.0
2017-01-20 14:40:00,50.36,50.41,50.34,50.4,52050.0,45.566,45.6113,45.5479,45.6022,52050.0
2017-01-20 14:45:00,50.4,50.4,50.37,50.4,38341.0,45.6022,45.6022,45.5751,45.6022,38341.0
2017-01-20 14:50:00,50.4,50.45,50.4,50.41,41276.0,45.6022,45.6474,45.6022,45.6113,41276.0
2017-01-20 14:55:00,50.41,50.43,50.38,50.41,40584.0,45.6113,45.6293,45.5841,45.6113,40584.0
2017-01-20 15:00:00,50.41,50.45,50.4,50.45,56673.0,45.6113,45.6474,45.6022,45.6474,56673.0
2017-01-20 15:05:00,50.45,50.51,50.43,50.51,77192.0,45.6474,45.7017,45.6293,45.7017,77192.0
2017-01-20 15:10:00,50.51,50.54,50.49,50.52,87171.0,45.7017,45.7289,45.6836,45.7108,87171.0
2017-01-20 15:15:00,50.52,50.52,50.43,50.48,86266.0,45.7108,45.7108,45.6293,45.6746,86266.0
2017-01-20 15:20:00,50.48,50.48,50.39,50.4,74876.0,45.6746,45.6746,45.5932,45.6022,74876.0
2017-01-20 15:25:00,50.4,50.42,50.33,50.33,79082.0,45.6022,45.6203,45.5389,45.5389,79082.0
2017-01-20 15:30:00,50.33,50.4,50.31,50.4,98460.0,45.5389,45.6022,45.5208,45.6022,98460.0
2017-01-20 15:35:00,50.4,50.45,50.39,50.45,106296.0,45.6022,45.6474,45.5932,45.6474,106296.0
2017-01-20 15:40:00,50.45,50.47,50.4,50.42,102963.0,45.6474,45.6655,45.6022,45.6203,102963.0
2017-01-20 15:45:00,50.42,50.43,50.37,50.4,147800.0,45.6203,45.6293,45.5751,45.6022,147800.0
2017-01-20 15:50:00,50.4,50.44,50.39,50.44,214368.0,45.6022,45.6384,45.5932,45.6384,214368.0
2017-01-20 15:55:00,50.44,50.5,50.42,50.49,367581.0,45.6384,45.6927,45.6203,45.6836,367581.0
2017-01-23 09:30:00,50.27,50.31,50.04,50.2,123168.0,45.4846,45.5208,45.2765,45.4212,123168.0
2017-01-23 09:35:00,50.17,50.37,50.17,50.33,63743.0,45.3941,45.5751,45.3941,45.5389,63743.0
2017-01-23 09:40:00,50.34,50.43,50.29,50.31,42842.0,45.5479,45.6293,45.5027,45.5208,42842.0
2017-01-23 09:45:00,50.29,50.33,50.07,50.08,90246.0,45.5027,45.5389,45.3036,45.3127,90246.0
2017-01-23 09:50:00,50.07,50.07,49.97,50.02,100053.0,45.3036,45.3036,45.2131,45.2584,100053.0
2017-01-23 09:55:00,50.02,50.04,49.92,49.97,74945.0,45.2584,45.2765,45.1679,45.2131,74945.0
2017-01-23 10:00:00,49.95,50.0,49.94,50.0,80101.0,45.195,45.2403,45.186,45.2403,80101.0
2017-01-23 10:05:00,50.0,50.0,49.95,49.97,62646.0,45.2403,45.2403,45.195,45.2131,62646.0
2017-01-23 10:10:00,49.97,49.98,49.9,49.92,96035.0,45.2131,45.2222,45.1498,45.1679,96035.0
2017-01-23 10:15:00,49.92,49.92,49.64,49.68,156355.0,45.1679,45.1679,44.9146,44.9507,156355.0
2017-01-23 10:20:00,49.68,49.76,49.66,49.71,109010.0,44.9507,45.0231,44.9326,44.9779,109010.0
2017-01-23 10:25:00,49.71,49.77,49.7,49.72,63443.0,44.9779,45.0322,44.9688,44.9869,63443.0
2017-01-23 10:30:00,49.71,49.74,49.56,49.63,171776.0,44.9779,45.005,44.8422,44.9055,171776.0
2017-01-23 10:35:00,49.64,49.69,49.63,49.66,93408.0,44.9146,44.9598,44.9055,44.9326,93408.0
2017-01-23 10:40:00,49.66,49.68,49.63,49.68,95387.0,44.9326,44.9507,44.9055,44.9507,95387.0
2017-01-23 10:45:00,49.68,49.7,49.61,49.62,67772.0,44.9507,44.9688,44.8874,44.8965,67772.0
2017-01-23 10:50:00,49.61,49.62,49.53,49.56,95617.0,44.8874,44.8965,44.815,44.8422,95617.0
2017-01-23 10:55:00,49.56,49.59,49.54,49.59,43158.0,44.8422,44.8693,44.8241,44.8693,43158.0
2017-01-23 11:00:00,49.59,49.72,49.59,49.7,50293.0,44.8693,44.9869,44.8693,44.9688,50293.0
2017-01-23 11:05:00,49.7,49.75,49.69,49.72,56948.0,44.9688,45.0141,44.9598,44.9869,56948.0
2017-01-23 11:10:00,49.73,49.73,49.54,49.54,95137.0,44.996,44.996,44.8241,44.8241,95137.0
2017-01-23 11:15:00,49.53,49.58,49.53,49.53,51166.0,44.815,44.8603,44.815,44.815,51166.0
2017-01-23 11:20:00,49.52,49.53,49.3,49.31,150470.0,44.806,44.815,44.6069,44.616,150470.0
2017-01-23 11:25:00,49.32,49.4,49.28,49.37,107666.0,44.625,44.6974,44.5888,44.6703,107666.0
2017-01-23 11:30:00,49.37,49.41,49.34,49.41,57964.0,44.6703,44.7064,44.6431,44.7064,57964.0
2017-01-23 11:35:00,49.41,49.43,49.27,49.28,73665.0,44.7064,44.7245,44.5798,44.5888,73665.0
2017-01-23 11:40:00,49.29,49.33,49.25,49.27,62940.0,44.5979,44.6341,44.5617,44.5798,62940.0
2017-01-23 11:45:00,49.27,49.27,49.02,49.09,124017.0,44.5798,44.5798,44.3536,44.4169,124017.0
2017-01-23 11:50:00,49.09,49.14,49.07,49.1,49779.0,44.4169,44.4621,44.3988,44.426,49779.0
2017-01-23 11:55:00,49.09,49.12,49.08,49.11,80533.0,44.4169,44.4441,44.4079,44.435,80533.0
2017-01-23 12:00:00,49.11,49.12,49.07,49.11,82542.0,44.435,44.4441,44.3988,44.435,82542.0
2017-01-23 12:05:00,49.11,49.15,49.08,49.1,59488.0,44.435,44.4712,44.4079,44.426,59488.0
2017-01-23 12:10:00,49.09,49.19,49.08,49.18,69468.0,44.4169,44.5074,44.4079,44.4983,69468.0
2017-01-23 12:15:00,49.18,49.21,49.1,49.12,61566.0,44.4983,44.5255,44.426,44.4441,61566.0
2017-01-23 12:20:00,49.11,49.21,49.11,49.17,46587.0,44.435,44.5255,44.435,44.4893,46587.0
2017-01-23 12:25:00,49.17,49.2,49.15,49.2,20781.0,44.4893,44.5164,44.4712,44.5164,20781.0
2017-01-23 12:30:00,49.19,49.21,49.15,49.19,46189.0,44.5074,44.5255,44.4712,44.5074,46189.0
2017-01-23 12:35:00,49.2,49.2,49.14,49.17,48490.0,44.5164,44.5164,44.4621,44.4893,48490.0
2017-01-23 12:40:00,49.18,49.2,49.16,49.19,29501.0,44.4983,44.5164,44.4802,44.5074,29501.0
2017-01-23 12:45:00,49.19,49.19,49.11,49.13,43259.0,44.5074,44.5074,44.435,44.4531,43259.0
2017-01-23 12:50:00,49.13,49.18,49.12,49.16,56091.0,44.4531,44.4983,44.4441,44.4802,56091.0
2017-01-23 12:55:00,49.17,49.18,49.15,49.17,31060.0,44.4893,44.4983,44.4712,44.4893,31060.0
2017-01-23 13:00:00,49.17,49.18,49.14,49.16,56200.0,44.4893,44.4983,44.4621,44.4802,56200.0
2017-01-23 13:05:00,49.17,49.18,49.11,49.12,33799.0,44.4893,44.4983,44.435,44.4441,33799.0
2017-01-23 13:10:00,49.12,49.15,49.11,49.13,32024.0,44.4441,44.4712,44.435,44.4531,32024.0
2017-01-23 13:15:00,49.13,49.14,49.12,49.13,29273.0,44.4531,44.4621,44.4441,44.4531,29273.0
2017-01-23 13:20:00,49.14,49.16,49.11,49.13,35687.0,44.4621,44.4802,44.435,44.4531,35687.0
2017-01-23 13:25:00,49.13,49.16,49.11,49.14,30443.0,44.4531,44.4802,44.435,44.4621,30443.0
2017-01-23 13:30:00,49.15,49.2,49.14,49.19,36618.0,44.4712,44.5164,44.4621,44.5074,36618.0
2017-01-23 13:35:00,49.19,49.33,49.19,49.33,61318.0,44.5074,44.6341,44.5074,44.6341,61318.0
2017-01-23 13:40:00,49.33,49.33,49.26,49.29,38442.0,44.6341,44.6341,44.5707,44.5979,38442.0
2017-01-23 13:45:00,49.29,49.32,49.27,49.27,50573.0,44.5979,44.625,44.5798,44.5798,50573.0
2017-01-23 13:50:00,49.27,49.29,49.13,49.13,131309.0,44.5798,44.5979,44.4531,44.4531,131309.0
2017-01-23 13:55:00,49.13,49.16,49.12,49.14,34022.0,44.4531,44.4802,44.4441,44.4621,34022.0
2017-01-23 14:00:00,49.14,49.16,49.04,49.05,656123.0,44.4621,44.4802,44.3717,44.3807,656123.0
2017-01-23 14:05:00,49.05,49.11,49.03,49.07,118583.0,44.3807,44.435,44.3626,44.3988,118583.0
2017-01-23 14:10:00,49.06,49.07,48.96,48.99,97874.0,44.3898,44.3988,44.2993,44.3264,97874.0
2017-01-23 14:15:00,48.98,48.98,48.87,48.87,69006.0,44.3174,44.3174,44.2178,44.2178,69006.0
2017-01-23 14:20:00,48.88,49.01,48.87,48.96,75780.0,44.2269,44.3445,44.2178,44.2993,75780.0
2017-01-23 14:25:00,48.96,49.06,48.95,49.04,144178.0,44.2993,44.3898,44.2902,44.3717,144178.0
2017-01-23 14:30:00,49.03,49.08,49.01,49.05,84021.0,44.3626,44.4079,44.3445,44.3807,84021.0
2017-01-23 14:35:00,49.05,49.1,49.04,49.06,101363.0,44.3807,44.426,44.3717,44.3898,101363.0
2017-01-23 14:40:00,49.06,49.08,49.01,49.02,40517.0,44.3898,44.4079,44.3445,44.3536,40517.0
2017-01-23 14:45:00,49.02,49.04,48.97,48.98,58355.0,44.3536,44.3717,44.3083,44.3174,58355.0
2017-01-23 14:50:00,48.98,49.0,48.95,48.97,41357.0,44.3174,44.3355,44.2902,44.3083,41357.0
2017-01-23 14:55:00,48.97,49.01,48.96,48.96,39139.0,44.3083,44.3445,44.2993,44.2993,39139.0
2017-01-23 15:00:00,48.96,48.97,48.92,48.93,70998.0,44.2993,44.3083,44.2631,44.2721,70998.0
2017-01-23 15:05:00,48.94,48.96,48.91,48.93,45832.0,44.2812,44.2993,44.254,44.2721,45832.0
2017-01-23 15:10:00,48.93,48.96,48.92,48.93,50871.0,44.2721,44.2993,44.2631,44.2721,50871.0
2017-01-23 15:15:00,48.92,48.96,48.9,48.92,65618.0,44.2631,44.2993,44.245,44.2631,65618.0
2017-01-23 15:20:00,48.93,48.96,48.91,48.96,72541.0,44.2721,44.2993,44.254,44.2993,72541.0
2017-01-23 15:25:00,48.95,49.0,48.95,48.96,81857.0,44.2902,44.3355,44.2902,44.2993,81857.0
2017-01-23 15:30:00,48.96,49.01,48.95,49.01,126204.0,44.2993,44.3445,44.2902,44.3445,126204.0
2017-01-23 15:35:00,49.01,49.04,48.99,49.04,111328.0,44.3445,44.3717,44.3264,44.3717,111328.0
2017-01-23 15:40:00,49.04,49.05,49.0,49.02,127723.0,44.3717,44.3807,44.3355,44.3536,127723.0
2017-01-23 15:45:00,49.02,49.03,48.99,49.0,182672.0,44.3536,44.3626,44.3264,44.3355,182672.0
2017-01-23 15:50:00,49.0,49.0,48.9,48.93,266756.0,44.3355,44.3355,44.245,44.2721,266756.0
2017-01-23 15:55:00,48.94,48.95,48.77,48.78,881251.0,44.2812,44.2902,44.1274,44.1364,881251.0
2017-01-24 09:30:00,48.91,49.16,48.82,49.06,200073.0,44.254,44.4802,44.1726,44.3898,200073.0
2017-01-24 09:35:00,49.08,49.32,49.08,49.22,208211.0,44.4079,44.625,44.4079,44.5345,208211.0
2017-01-24 09:40:00,49.24,49.53,49.22,49.45,179430.0,44.5526,44.815,44.5345,44.7426,179430.0
2017-01-24 09:45:00,49.46,49.51,49.39,49.51,145499.0,44.7517,44.7969,44.6883,44.7969,145499.0
2017-01-24 09:50:00,49.49,49.5,49.4,49.47,63372.0,44.7788,44.7879,44.6974,44.7607,63372.0
2017-01-24 09:55:00,49.46,49.47,49.31,49.44,97986.0,44.7517,44.7607,44.616,44.7336,97986.0
2017-01-24 10:00:00,49.44,49.46,49.26,49.35,221298.0,44.7336,44.7517,44.5707,44.6522,221298.0
2017-01-24 10:05:00,49.36,49.4,49.28,49.39,86583.0,44.6612,44.6974,44.5888,44.6883,86583.0
2017-01-24 10:10:00,49.38,49.42,49.33,49.36,78763.0,44.6793,44.7155,44.6341,44.6612,78763.0
2017-01-24 10:15:00,49.36,49.36,49.14,49.16,135536.0,44.6612,44.6612,44.4621,44.4802,135536.0
2017-01-24 10:20:00,49.17,49.33,49.16,49.33,126830.0,44.4893,44.6341,44.4802,44.6341,126830.0
2017-01-24 10:25:00,49.34,49.4,49.17,49.18,86946.0,44.6431,44.6974,44.4893,44.4983,86946.0
2017-01-24 10:30:00,49.17,49.23,49.14,49.23,57400.0,44.4893,44.5436,44.4621,44.5436,57400.0
2017-01-24 10:35:00,49.23,49.25,49.2,49.23,44787.0,44.5436,44.5617,44.5164,44.5436,44787.0
2017-01-24 10:40:00,49.21,49.24,49.19,49.23,48857.0,44.5255,44.5526,44.5074,44.5436,48857.0
2017-01-24 10:45:00,49.23,49.34,49.23,49.29,56262.0,44.5436,44.6431,44.5436,44.5979,56262.0
2017-01-24 10:50:00,49.28,49.38,49.27,49.36,39748.0,44.5888,44.6793,44.5798,44.6612,39748.0
2017-01-24 10:55:00,49.37,49.38,49.25,49.29,51142.0,44.6703,44.6793,44.5617,44.5979,51142.0
2017-01-24 11:00:00,49.29,49.34,49.26,49.33,35760.0,44.5979,44.6431,44.5707,44.6341,35760.0
2017-01-24 11:05:00,49.34,49.5,49.34,49.5,81960.0,44.6431,44.7879,44.6431,44.7879,81960.0
2017-01-24 11:10:00,49.5,49.5,49.41,49.42,37307.0,44.7879,44.7879,44.7064,44.7155,37307.0
2017-01-24 11:15:00,49.43,49.45,49.28,49.32,98178.0,44.7245,44.7426,44.5888,44.625,98178.0
2017-01-24 11:20:00,49.34,49.38,49.32,49.35,25697.0,44.6431,44.6793,44.625,44.6522,25697.0
2017-01-24 11:25:00,49.36,49.37,49.25,49.33,43881.0,44.6612,44.6703,44.5617,44.6341,43881.0
2017-01-24 11:30:00,49.33,49.39,49.32,49.36,51390.0,44.6341,44.6883,44.625,44.6612,51390.0
2017-01-24 11:35:00,49.36,49.39,49.3,49.39,34552.0,44.6612,44.6883,44.6069,44.6883,34552.0
2017-01-24 11:40:00,49.39,49.42,49.37,49.42,23673.0,44.6883,44.7155,44.6703,44.7155,23673.0
2017-01-24 11:45:00,49.42,49.46,49.36,49.37,20894.0,44.7155,44.7517,44.6612,44.6703,20894.0
2017-01-24 11:50:00,49.38,49.38,49.33,49.34,35011.0,44.6793,44.6793,44.6341,44.6431,35011.0
2017-01-24 11:55:00,49.34,49.38,49.31,49.34,25339.0,44.6431,44.6793,44.616,44.6431,25339.0
2017-01-24 12:00:00,49.34,49.39,49.33,49.36,17430.0,44.6431,44.6883,44.6341,44.6612,17430.0
2017-01-24 12:05:00,49.35,49.39,49.34,49.38,13582.0,44.6522,44.6883,44.6431,44.6793,13582.0
2017-01-24 12:10:00,49.37,49.39,49.32,49.38,34561.0,44.6703,44.6883,44.625,44.6793,34561.0
2017-01-24 12:15:00,49.38,49.38,49.29,49.29,23425.0,44.6793,44.6793,44.5979,44.5979,23425.0
2017-01-24 12:20:00,49.3,49.33,49.29,49.3,32910.0,44.6069,44.6341,44.5979,44.6069,32910.0
2017-01-24 12:25:00,49.29,49.38,49.29,49.36,62786.0,44.5979,44.6793,44.5979,44.6612,62786.0
2017-01-24 12:30:00,49.36,49.39,49.33,49.37,65845.0,44.6612,44.6883,44.6341,44.6703,65845.0
2017-01-24 12:35:00,49.36,49.37,49.33,49.36,76545.0,44.6612,44.6703,44.6341,44.6612,76545.0
2017-01-24 12:40:00,49.36,49.37,49.31,49.33,33304.0,44.6612,44.6703,44.616,44.6341,33304.0
2017-01-24 12:45:00,49.32,49.37,49.32,49.34,43727.0,44.625,44.6703,44.625,44.6431,43727.0
2017-01-24 12:50:00,49.33,49.37,49.33,49.36,39032.0,44.6341,44.6703,44.6341,44.6612,39032.0
2017-01-24 12:55:00,49.35,49.38,49.34,49.37,63987.0,44.6522,44.6793,44.6431,44.6703,63987.0
2017-01-24 13:00:00,49.36,49.38,49.34,49.34,67985.0,44.6612,44.6793,44.6431,44.6431,67985.0
2017-01-24 13:05:00,49.34,49.49,49.34,49.48,85671.0,44.6431,44.7788,44.6431,44.7698,85671.0
2017-01-24 13:10:00,49.49,49.55,49.41,49.41,69266.0,44.7788,44.8331,44.7064,44.7064,69266.0
2017-01-24 13:15:00,49.42,49.49,49.42,49.48,43721.0,44.7155,44.7788,44.7155,44.7698,43721.0
2017-01-24 13:20:00,49.47,49.51,49.46,49.48,62789.0,44.7607,44.7969,44.7517,44.7698,62789.0
2017-01-24 13:25:00,49.48,49.52,49.47,49.52,32150.0,44.7698,44.806,44.7607,44.806,32150.0
2017-01-24 13:30:00,49.51,49.58,49.49,49.56,56835.0,44.7969,44.8603,44.7788,44.8422,56835.0
2017-01-24 13:35:00,49.56,49.58,49.49,49.52,59067.0,44.8422,44.8603,44.7788,44.806,59067.0
2017-01-24 13:40:00,49.52,49.58,49.5,49.57,73166.0,44.806,44.8603,44.7879,44.8512,73166.0
2017-01-24 13:45:00,49.56,49.6,49.55,49.59,50016.0,44.8422,44.8784,44.8331,44.8693,50016.0
2017-01-24 13:50:00,49.59,49.59,49.55,49.58,46753.0,44.8693,44.8693,44.8331,44.8603,46753.0
2017-01-24 13:55:00,49.58,49.61,49.56,49.6,61970.0,44.8603,44.8874,44.8422,44.8784,61970.0
2017-01-24 14:00:00,49.6,49.63,49.59,49.63,187762.0,44.8784,44.9055,44.8693,44.9055,187762.0
2017-01-24 14:05:00,49.62,49.63,49.55,49.6,65679.0,44.8965,44.9055,44.8331,44.8784,65679.0
2017-01-24 14:10:00,49.59,49.6,49.49,49.5,35964.0,44.8693,44.8784,44.7788,44.7879,35964.0
2017-01-24 14:15:00,49.5,49.53,49.48,49.51,43249.0,44.7879,44.815,44.7698,44.7969,43249.0
2017-01-24 14:20:00,49.51,49.51,49.47,49.47,37087.0,44.7969,44.7969,44.7607,44.7607,37087.0
2017-01-24 14:25:00,49.48,49.5,49.44,49.44,44489.0,44.7698,44.7879,44.7336,44.7336,44489.0
2017-01-24 14:30:00,49.47,49.52,49.47,49.52,55655.0,44.7607,44.806,44.7607,44.806,55655.0
2017-01-24 14:35:00,49.51,49.52,49.48,49.49,49928.0,44.7969,44.806,44.7698,44.7788,49928.0
2017-01-24 14:40:00,49.5,49.54,49.48,49.52,32495.0,44.7879,44.8241,44.7698,44.806,32495.0
2017-01-24 14:45:00,49.52,49.59,49.48,49.56,103994.0,44.806,44.8693,44.7698,44.8422,103994.0
2017-01-24 14:50:00,49.56,49.6,49.56,49.58,42052.0,44.8422,44.8784,44.8422,44.8603,42052.0
2017-01-24 14:55:00,49.58,49.59,49.55,49.56,38944.0,44.8603,44.8693,44.8331,44.8422,38944.0
2017-01-24 15:00:00,49.56,49.64,49.54,49.64,97601.0,44.8422,44.9146,44.8241,44.9146,97601.0
2017-01-24 15:05:00,49.64,49.73,49.63,49.73,116630.0,44.9146,44.996,44.9055,44.996,116630.0
2017-01-24 15:10:00,49.72,49.76,49.68,49.7,109844.0,44.9869,45.0231,44.9507,44.9688,109844.0
2017-01-24 15:15:00,49.7,49.7,49.67,49.68,68173.0,44.9688,44.9688,44.9417,44.9507,68173.0
2017-01-24 15:20:00,49.69,49.7,49.58,49.61,74044.0,44.9598,44.9688,44.8603,44.8874,74044.0
2017-01-24 15:25:00,49.62,49.63,49.54,49.57,84861.0,44.8965,44.9055,44.8241,44.8512,84861.0
2017-01-24 15:30:00,49.57,49.58,49.5,49.5,92881.0,44.8512,44.8603,44.7879,44.7879,92881.0
2017-01-24 15:35:00,49.51,49.52,49.44,49.45,97302.0,44.7969,44.806,44.7336,44.7426,97302.0
2017-01-24 15:40:00,49.45,49.46,49.4,49.44,127711.0,44.7426,44.7517,44.6974,44.7336,127711.0
2017-01-24 15:45:00,49.43,49.47,49.43,49.46,132046.0,44.7245,44.7607,44.7245,44.7517,132046.0
2017-01-24 15:50:00,49.46,49.47,49.43,49.44,170499.0,44.7517,44.7607,44.7245,44.7336,170499.0
2017-01-24 15:55:00,49.45,49.46,49.4,49.43,243175.0,44.7426,44.7517,44.6974,44.7245,243175.0
2017-01-25 09:30:00,49.99,50.12,49.81,50.1,268913.0,45.2312,45.3489,45.0684,45.3308,268913.0
2017-01-25 09:35:00,50.1,50.33,50.1,50.32,177645.0,45.3308,45.5389,45.3308,45.5298,177645.0
2017-01-25 09:40:00,50.31,50.34,50.15,50.26,192253.0,45.5208,45.5479,45.376,45.4755,192253.0
2017-01-25 09:45:00,50.27,50.38,50.17,50.36,126118.0,45.4846,45.5841,45.3941,45.566,126118.0
2017-01-25 09:50:00,50.37,50.39,50.26,50.3,117658.0,45.5751,45.5932,45.4755,45.5117,117658.0
2017-01-25 09:55:00,50.3,50.4,50.17,50.39,259178.0,45.5117,45.6022,45.3941,45.5932,259178.0
2017-01-25 10:00:00,50.4,50.41,50.3,50.35,127343.0,45.6022,45.6113,45.5117,45.557,127343.0
2017-01-25 10:05:00,50.35,50.37,50.3,50.34,129576.0,45.557,45.5751,45.5117,45.5479,129576.0
2017-01-25 10:10:00,50.33,50.43,50.31,50.38,182442.0,45.5389,45.6293,45.5208,45.5841,182442.0
2017-01-25 10:15:00,50.38,50.39,50.3,50.34,107207.0,45.5841,45.5932,45.5117,45.5479,107207.0
2017-01-25 10:20:00,50.33,50.38,50.26,50.31,77206.0,45.5389,45.5841,45.4755,45.5208,77206.0
2017-01-25 10:25:00,50.31,50.39,50.22,50.26,153629.0,45.5208,45.5932,45.4393,45.4755,153629.0
2017-01-25 10:30:00,50.26,50.29,50.18,50.21,74565.0,45.4755,45.5027,45.4031,45.4303,74565.0
2017-01-25 10:35:00,50.21,50.26,50.19,50.23,63960.0,45.4303,45.4755,45.4122,45.4484,63960.0
2017-01-25 10:40:00,50.24,50.25,50.2,50.21,73874.0,45.4574,45.4665,45.4212,45.4303,73874.0
2017-01-25 10:45:00,50.22,50.22,50.11,50.16,105226.0,45.4393,45.4393,45.3398,45.385,105226.0
2017-01-25 10:50:00,50.16,50.31,50.15,50.3,100074.0,45.385,45.5208,45.376,45.5117,100074.0
2017-01-25 10:55:00,50.31,50.31,50.24,50.27,47611.0,45.5208,45.5208,45.4574,45.4846,47611.0
2017-01-25 11:00:00,50.27,50.33,50.25,50.33,143519.0,45.4846,45.5389,45.4665,45.5389,143519.0
2017-01-25 11:05:00,50.32,50.32,50.24,50.24,103851.0,45.5298,45.5298,45.4574,45.4574,103851.0
2017-01-25 11:10:00,50.24,50.26,50.19,50.2,59611.0,45.4574,45.4755,45.4122,45.4212,59611.0
2017-01-25 11:15:00,50.21,50.23,50.18,50.21,75039.0,45.4303,45.4484,45.4031,45.4303,75039.0
2017-01-25 11:20:00,50.2,50.27,50.19,50.22,64215.0,45.4212,45.4846,45.4122,45.4393,64215.0
2017-01-25 11:25:00,50.21,50.21,50.1,50.1,65157.0,45.4303,45.4303,45.3308,45.3308,65157.0
2017-01-25 11:30:00,50.11,50.16,50.07,50.14,156066.0,45.3398,45.385,45.3036,45.367,156066.0
2017-01-25 11:35:00,50.13,50.15,50.1,50.11,64386.0,45.3579,45.376,45.3308,45.3398,64386.0
2017-01-25 11:40:00,50.12,50.16,50.09,50.16,48544.0,45.3489,45.385,45.3217,45.385,48544.0
2017-01-25 11:45:00,50.15,50.19,50.14,50.15,75623.0,45.376,45.4122,45.367,45.376,75623.0
2017-01-25 11:50:00,50.15,50.22,50.13,50.17,76649.0,45.376,45.4393,45.3579,45.3941,76649.0
2017-01-25 11:55:00,50.16,50.17,50.13,50.16,53820.0,45.385,45.3941,45.3579,45.385,53820.0
2017-01-25 12:00:00,50.16,50.2,50.13,50.17,79750.0,45.385,45.4212,45.3579,45.3941,79750.0
2017-01-25 12:05:00,50.17,50.17,50.09,50.11,67970.0,45.3941,45.3941,45.3217,45.3398,67970.0
2017-01-25 12:10:00,50.11,50.13,50.07,50.1,79930.0,45.3398,45.3579,45.3036,45.3308,79930.0
2017-01-25 12:15:00,50.11,50.11,50.02,50.05,94306.0,45.3398,45.3398,45.2584,45.2855,94306.0
2017-01-25 12:20:00,50.04,50.04,49.94,49.99,70005.0,45.2765,45.2765,45.186,45.2312,70005.0
2017-01-25 12:25:00,49.99,50.02,49.97,49.97,40060.0,45.2312,45.2584,45.2131,45.2131,40060.0
2017-01-25 12:30:00,49.97,50.01,49.95,50.01,36429.0,45.2131,45.2493,45.195,45.2493,36429.0
2017-01-25 12:35:00,50.02,50.04,49.96,49.98,33168.0,45.2584,45.2765,45.2041,45.2222,33168.0
2017-01-25 12:40:00,49.98,49.99,49.91,49.95,44222.0,45.2222,45.2312,45.1588,45.195,44222.0
2017-01-25 12:45:00,49.94,49.95,49.86,49.86,57132.0,45.186,45.195,45.1136,45.1136,57132.0
2017-01-25 12:50:00,49.86,49.93,49.85,49.91,43846.0,45.1136,45.1769,45.1046,45.1588,43846.0
2017-01-25 12:55:00,49.9,49.92,49.87,49.89,16904.0,45.1498,45.1679,45.1227,45.1408,16904.0
2017-01-25 13:00:00,49.89,49.95,49.88,49.95,47650.0,45.1408,45.195,45.1317,45.195,47650.0
2017-01-25 13:05:00,49.95,49.99,49.94,49.99,53959.0,45.195,45.2312,45.186,45.2312,53959.0
2017-01-25 13:10:00,49.98,50.0,49.94,49.98,48379.0,45.2222,45.2403,45.186,45.2222,48379.0
2017-01-25 13:15:00,49.98,49.99,49.97,49.98,30589.0,45.2222,45.2312,45.2131,45.2222,30589.0
2017-01-25 13:20:00,49.98,49.99,49.95,49.96,20587.0,45.2222,45.2312,45.195,45.2041,20587.0
2017-01-25 13:25:00,49.96,49.96,49.91,49.91,45917.0,45.2041,45.2041,45.1588,45.1588,45917.0
2017-01-25 13:30:00,49.92,49.97,49.91,49.96,40234.0,45.1679,45.2131,45.1588,45.2041,40234.0
2017-01-25 13:35:00,49.96,49.99,49.95,49.96,41649.0,45.2041,45.2312,45.195,45.2041,41649.0
2017-01-25 13:40:00,49.98,50.08,49.97,50.05,64831.0,45.2222,45.3127,45.2131,45.2855,64831.0
2017-01-25 13:45:00,50.06,50.1,50.02,50.09,52144.0,45.2946,45.3308,45.2584,45.3217,52144.0
2017-01-25 13:50:00,50.09,50.11,50.07,50.09,46583.0,45.3217,45.3398,45.3036,45.3217,46583.0
2017-01-25 13:55:00,50.09,50.13,50.06,50.13,32398.0,45.3217,45.3579,45.2946,45.3579,32398.0
2017-01-25 14:00:00,50.12,50.15,50.1,50.11,43875.0,45.3489,45.376,45.3308,45.3398,43875.0
2017-01-25 14:05:00,50.11,50.14,50.09,50.1,32556.0,45.3398,45.367,45.3217,45.3308,32556.0
2017-01-25 14:10:00,50.09,50.13,50.08,50.08,30933.0,45.3217,45.3579,45.3127,45.3127,30933.0
2017-01-25 14:15:00,50.07,50.11,50.06,50.09,26648.0,45.3036,45.3398,45.2946,45.3217,26648.0
2017-01-25 14:20:00,50.09,50.09,50.03,50.04,31512.0,45.3217,45.3217,45.2674,45.2765,31512.0
2017-01-25 14:25:00,50.05,50.05,50.01,50.04,46444.0,45.2855,45.2855,45.2493,45.2765,46444.0
2017-01-25 14:30:00,50.03,50.06,50.01,50.06,27616.0,45.2674,45.2946,45.2493,45.2946,27616.0
2017-01-25 14:35:00,50.06,50.08,50.04,50.06,38326.0,45.2946,45.3127,45.2765,45.2946,38326.0
2017-01-25 14:40:00,50.06,50.09,50.02,50.03,33437.0,45.2946,45.3217,45.2584,45.2674,33437.0
2017-01-25 14:45:00,50.03,50.05,50.01,50.05,40955.0,45.2674,45.2855,45.2493,45.2855,40955.0
2017-01-25 14:50:00,50.05,50.06,50.0,50.0,34256.0,45.2855,45.2946,45.2403,45.2403,34256.0
2017-01-25 14:55:00,50.01,50.04,50.0,50.04,41798.0,45.2493,45.2765,45.2403,45.2765,41798.0
2017-01-25 15:00:00,50.04,50.09,50.02,50.09,78575.0,45.2765,45.3217,45.2584,45.3217,78575.0
2017-01-25 15:05:00,50.09,50.13,50.08,50.13,48862.0,45.3217,45.3579,45.3127,45.3579,48862.0
2017-01-25 15:10:00,50.12,50.22,50.12,50.22,142987.0,45.3489,45.4393,45.3489,45.4393,142987.0
2017-01-25 15:15:00,50.22,50.3,50.21,50.29,187976.0,45.4393,45.5117,45.4303,45.5027,187976.0
2017-01-25 15:20:00,50.3,50.32,50.29,50.32,92590.0,45.5117,45.5298,45.5027,45.5298,92590.0
2017-01-25 15:25:00,50.32,50.37,50.31,50.35,111710.0,45.5298,45.5751,45.5208,45.557,111710.0
2017-01-25 15:30:00,50.35,50.35,50.28,50.28,199244.0,45.557,45.557,45.4936,45.4936,199244.0
2017-01-25 15:35:00,50.28,50.28,50.22,50.23,97150.0,45.4936,45.4936,45.4393,45.4484,97150.0
2017-01-25 15:40:00,50.24,50.28,50.23,50.25,97541.0,45.4574,45.4936,45.4484,45.4665,97541.0
2017-01-25 15:45:00,50.24,50.27,50.22,50.23,147399.0,45.4574,45.4846,45.4393,45.4484,147399.0
2017-01-25 15:50:00,50.23,50.3,50.23,50.29,268621.0,45.4484,45.5117,45.4484,45.5027,268621.0
2017-01-25 15:55:00,50.28,50.29,50.18,50.21,317646.0,45.4936,45.5027,45.4031,45.4303,317646.0
2017-01-26 09:30:00,50.69,51.39,50.68,51.16,480300.0,45.8646,46.498,45.8555,46.2899,480300.0
2017-01-26 09:35:00,51.18,51.54,51.16,51.39,341594.0,46.308,46.6337,46.2899,46.498,341594.0
2017-01-26 09:40:00,51.37,51.43,51.23,51.29,155701.0,46.4799,46.5342,46.3532,46.4075,155701.0
2017-01-26 09:45:00,51.27,51.27,50.96,51.11,169279.0,46.3894,46.3894,46.1089,46.2446,169279.0
2017-01-26 09:50:00,51.1,51.14,50.81,50.85,85944.0,46.2356,46.2718,45.9732,46.0094,85944.0
2017-01-26 09:55:00,50.83,51.06,50.78,51.04,115653.0,45.9913,46.1994,45.946,46.1813,115653.0
2017-01-26 10:00:00,51.01,51.11,50.93,51.1,143115.0,46.1541,46.2446,46.0817,46.2356,143115.0
2017-01-26 10:05:00,51.09,51.24,50.99,51.22,83065.0,46.2265,46.3622,46.136,46.3441,83065.0
2017-01-26 10:10:00,51.23,51.26,50.71,51.14,370681.0,46.3532,46.3803,45.8827,46.2718,370681.0
2017-01-26 10:15:00,51.15,51.18,50.9,51.07,130209.0,46.2808,46.308,46.0546,46.2084,130209.0
2017-01-26 10:20:00,51.07,51.07,50.88,50.92,95071.0,46.2084,46.2084,46.0365,46.0727,95071.0
2017-01-26 10:25:00,50.92,50.96,50.81,50.96,245071.0,46.0727,46.1089,45.9732,46.1089,245071.0
2017-01-26 10:30:00,50.98,51.08,50.96,51.01,236589.0,46.127,46.2175,46.1089,46.1541,236589.0
2017-01-26 10:35:00,51.01,51.03,50.92,50.98,147027.0,46.1541,46.1722,46.0727,46.127,147027.0
2017-01-26 10:40:00,50.98,51.04,50.92,50.93,222086.0,46.127,46.1813,46.0727,46.0817,222086.0
2017-01-26 10:45:00,50.93,51.01,50.87,50.99,98780.0,46.0817,46.1541,46.0275,46.136,98780.0
2017-01-26 10:50:00,50.98,51.1,50.93,51.08,94670.0,46.127,46.2356,46.0817,46.2175,94670.0
2017-01-26 10:55:00,51.07,51.08,50.99,51.05,71638.0,46.2084,46.2175,46.136,46.1903,71638.0
2017-01-26 11:00:00,51.04,51.07,51.0,51.05,54536.0,46.1813,46.2084,46.1451,46.1903,54536.0
2017-01-26 11:05:00,51.04,51.05,50.95,50.97,228720.0,46.1813,46.1903,46.0998,46.1179,228720.0
2017-01-26 11:10:00,50.97,51.0,50.78,50.87,95385.0,46.1179,46.1451,45.946,46.0275,95385.0
2017-01-26 11:15:00,50.86,50.94,50.79,50.8,46673.0,46.0184,46.0908,45.9551,45.9641,46673.0
2017-01-26 11:20:00,50.8,50.8,50.7,50.71,58114.0,45.9641,45.9641,45.8736,45.8827,58114.0
2017-01-26 11:25:00,50.72,50.88,50.71,50.78,33181.0,45.8917,46.0365,45.8827,45.946,33181.0
2017-01-26 11:30:00,50.78,50.81,50.7,50.81,91931.0,45.946,45.9732,45.8736,45.9732,91931.0
2017-01-26 11:35:00,50.8,50.82,50.73,50.75,38645.0,45.9641,45.9822,45.9008,45.9189,38645.0
2017-01-26 11:40:00,50.75,50.8,50.7,50.73,63118.0,45.9189,45.9641,45.8736,45.9008,63118.0
2017-01-26 11:45:00,50.74,50.77,50.7,50.72,45311.0,45.9098,45.937,45.8736,45.8917,45311.0
2017-01-26 11:50:00,50.72,50.74,50.65,50.69,68958.0,45.8917,45.9098,45.8284,45.8646,68958.0
2017-01-26 11:55:00,50.68,50.72,50.64,50.68,58614.0,45.8555,45.8917,45.8194,45.8555,58614.0
2017-01-26 12:00:00,50.68,50.72,50.6,50.65,53455.0,45.8555,45.8917,45.7832,45.8284,53455.0
2017-01-26 12:05:00,50.65,50.69,50.56,50.59,52660.0,45.8284,45.8646,45.747,45.7741,52660.0
2017-01-26 12:10:00,50.6,50.68,50.57,50.66,67091.0,45.7832,45.8555,45.756,45.8375,67091.0
2017-01-26 12:15:00,50.65,50.67,50.61,50.65,50252.0,45.8284,45.8465,45.7922,45.8284,50252.0
2017-01-26 12:20:00,50.66,50.67,50.63,50.65,26304.0,45.8375,45.8465,45.8103,45.8284,26304.0
2017-01-26 12:25:00,50.66,50.73,50.64,50.73,41216.0,45.8375,45.9008,45.8194,45.9008,41216.0
2017-01-26 12:30:00,50.72,50.72,50.65,50.7,38997.0,45.8917,45.8917,45.8284,45.8736,38997.0
2017-01-26 12:35:00,50.69,50.69,50.63,50.68,36703.0,45.8646,45.8646,45.8103,45.8555,36703.0
2017-01-26 12:40:00,50.67,50.74,50.65,50.71,36706.0,45.8465,45.9098,45.8284,45.8827,36706.0
2017-01-26 12:45:00,50.7,50.76,50.7,50.73,37348.0,45.8736,45.9279,45.8736,45.9008,37348.0
2017-01-26 12:50:00,50.74,50.79,50.69,50.79,49317.0,45.9098,45.9551,45.8646,45.9551,49317.0
2017-01-26 12:55:00,50.78,50.85,50.76,50.85,37615.0,45.946,46.0094,45.9279,46.0094,37615.0
2017-01-26 13:00:00,50.84,50.88,50.79,50.85,47975.0,46.0003,46.0365,45.9551,46.0094,47975.0
2017-01-26 13:05:00,50.86,50.9,50.84,50.87,24581.0,46.0184,46.0546,46.0003,46.0275,24581.0
2017-01-26 13:10:00,50.87,50.88,50.83,50.84,37681.0,46.0275,46.0365,45.9913,46.0003,37681.0
2017-01-26 13:15:00,50.84,50.86,50.77,50.8,50705.0,46.0003,46.0184,45.937,45.9641,50705.0
2017-01-26 13:20:00,50.8,50.86,50.8,50.8,40227.0,45.9641,46.0184,45.9641,45.9641,40227.0
2017-01-26 13:25:00,50.8,50.81,50.76,50.8,35849.0,45.9641,45.9732,45.9279,45.9641,35849.0
2017-01-26 13:30:00,50.81,50.83,50.78,50.8,42218.0,45.9732,45.9913,45.946,45.9641,42218.0
2017-01-26 13:35:00,50.8,50.86,50.79,50.84,29449.0,45.9641,46.0184,45.9551,46.0003,29449.0
2017-01-26 13:40:00,50.84,50.88,50.82,50.88,28405.0,46.0003,46.0365,45.9822,46.0365,28405.0
2017-01-26 13:45:00,50.88,50.88,50.82,50.87,39838.0,46.0365,46.0365,45.9822,46.0275,39838.0
2017-01-26 13:50:00,50.86,50.89,50.85,50.86,67385.0,46.0184,46.0456,46.0094,46.0184,67385.0
2017-01-26 13:55:00,50.86,50.94,50.86,50.94,86948.0,46.0184,46.0908,46.0184,46.0908,86948.0
2017-01-26 14:00:00,50.93,50.99,50.92,50.99,50258.0,46.0817,46.136,46.0727,46.136,50258.0
2017-01-26 14:05:00,50.98,51.0,50.9,50.92,57224.0,46.127,46.1451,46.0546,46.0727,57224.0
2017-01-26 14:10:00,50.91,50.98,50.91,50.98,55557.0,46.0637,46.127,46.0637,46.127,55557.0
2017-01-26 14:15:00,50.99,51.0,50.98,50.98,30176.0,46.136,46.1451,46.127,46.127,30176.0
2017-01-26 14:20:00,50.98,51.0,50.96,50.97,73690.0,46.127,46.1451,46.1089,46.1179,73690.0
2017-01-26 14:25:00,50.97,51.01,50.94,50.97,71324.0,46.1179,46.1541,46.0908,46.1179,71324.0
2017-01-26 14:30:00,50.97,50.97,50.89,50.9,38675.0,46.1179,46.1179,46.0456,46.0546,38675.0
2017-01-26 14:35:00,50.9,50.95,50.89,50.91,31107.0,46.0546,46.0998,46.0456,46.0637,31107.0
2017-01-26 14:40:00,50.91,50.95,50.89,50.91,34663.0,46.0637,46.0998,46.0456,46.0637,34663.0
2017-01-26 14:45:00,50.92,50.98,50.91,50.98,47969.0,46.0727,46.127,46.0637,46.127,47969.0
2017-01-26 14:50:00,50.97,50.98,50.93,50.96,223322.0,46.1179,46.127,46.0817,46.1089,223322.0
2017-01-26 14:55:00,50.97,50.98,50.94,50.95,21034.0,46.1179,46.127,46.0908,46.0998,21034.0
2017-01-26 15:00:00,50.96,50.96,50.91,50.91,40645.0,46.1089,46.1089,46.0637,46.0637,40645.0
2017-01-26 15:05:00,50.91,50.96,50.91,50.94,45839.0,46.0637,46.1089,46.0637,46.0908,45839.0
2017-01-26 15:10:00,50.94,50.96,50.92,50.95,28561.0,46.0908,46.1089,46.0727,46.0998,28561.0
2017-01-26 15:15:00,50.95,50.95,50.86,50.88,61598.0,46.0998,46.0998,46.0184,46.0365,61598.0
2017-01-26 15:20:00,50.89,50.91,50.88,50.91,96683.0,46.0456,46.0637,46.0365,46.0637,96683.0
2017-01-26 15:25:00,50.91,50.94,50.9,50.94,166439.0,46.0637,46.0908,46.0546,46.0908,166439.0
2017-01-26 15:30:00,50.94,50.95,50.9,50.92,114279.0,46.0908,46.0998,46.0546,46.0727,114279.0
2017-01-26 15:35:00,50.93,50.95,50.91,50.94,77812.0,46.0817,46.0998,46.0637,46.0908,77812.0
2017-01-26 15:40:00,50.93,50.97,50.93,50.97,176491.0,46.0817,46.1179,46.0817,46.1179,176491.0
2017-01-26 15:45:00,50.96,50.97,50.88,50.93,238766.0,46.1089,46.1179,46.0365,46.0817,238766.0
2017-01-26 15:50:00,50.92,50.95,50.91,50.91,221872.0,46.0727,46.0998,46.0637,46.0637,221872.0
2017-01-26 15:55:00,50.91,50.93,50.86,50.9,309226.0,46.0637,46.0817,46.0184,46.0546,309226.0
2017-01-27 09:30:00,50.99,51.07,50.63,51.05,270391.0,46.136,46.2084,45.8103,46.1903,270391.0
2017-01-27 09:35:00,51.05,51.12,50.55,50.78,240515.0,46.1903,46.2537,45.7379,45.946,240515.0
2017-01-27 09:40:00,50.82,51.03,50.76,50.83,114357.0,45.9822,46.1722,45.9279,45.9913,114357.0
2017-01-27 09:45:00,50.78,50.86,50.6,50.64,105547.0,45.946,46.0184,45.7832,45.8194,105547.0
2017-01-27 09:50:00,50.65,50.88,50.57,50.87,140411.0,45.8284,46.0365,45.756,46.0275,140411.0
2017-01-27 09:55:00,50.84,50.84,50.63,50.68,53302.0,46.0003,46.0003,45.8103,45.8555,53302.0
2017-01-27 10:00:00,50.66,50.86,50.65,50.85,47745.0,45.8375,46.0184,45.8284,46.0094,47745.0
2017-01-27 10:05:00,50.86,50.98,50.81,50.9,64366.0,46.0184,46.127,45.9732,46.0546,64366.0
2017-01-27 10:10:00,50.9,51.0,50.85,50.9,62373.0,46.0546,46.1451,46.0094,46.0546,62373.0
2017-01-27 10:15:00,50.9,50.9,50.67,50.75,63915.0,46.0546,46.0546,45.8465,45.9189,63915.0
2017-01-27 10:20:00,50.76,50.77,50.65,50.77,56732.0,45.9279,45.937,45.8284,45.937,56732.0
2017-01-27 10:25:00,50.74,50.75,50.66,50.67,29912.0,45.9098,45.9189,45.8375,45.8465,29912.0
2017-01-27 10:30:00,50.67,50.72,50.59,50.64,82069.0,45.8465,45.8917,45.7741,45.8194,82069.0
2017-01-27 10:35:00,50.64,50.73,50.62,50.67,78299.0,45.8194,45.9008,45.8013,45.8465,78299.0
2017-01-27 10:40:00,50.67,50.7,50.64,50.68,58481.0,45.8465,45.8736,45.8194,45.8555,58481.0
2017-01-27 10:45:00,50.69,50.72,50.58,50.6,77872.0,45.8646,45.8917,45.7651,45.7832,77872.0
2017-01-27 10:50:00,50.6,50.66,50.56,50.63,83463.0,45.7832,45.8375,45.747,45.8103,83463.0
2017-01-27 10:55:00,50.63,50.63,50.53,50.56,36489.0,45.8103,45.8103,45.7198,45.747,36489.0
2017-01-27 11:00:00,50.56,50.71,50.54,50.67,79223.0,45.747,45.8827,45.7289,45.8465,79223.0
2017-01-27 11:05:00,50.67,50.74,50.63,50.7,54255.0,45.8465,45.9098,45.8103,45.8736,54255.0
2017-01-27 11:10:00,50.68,50.78,50.68,50.73,47165.0,45.8555,45.946,45.8555,45.9008,47165.0
2017-01-27 11:15:00,50.73,50.75,50.66,50.72,35398.0,45.9008,45.9189,45.8375,45.8917,35398.0
2017-01-27 11:20:00,50.72,50.74,50.65,50.66,71181.0,45.8917,45.9098,45.8284,45.8375,71181.0
2017-01-27 11:25:00,50.65,50.67,50.6,50.62,63291.0,45.8284,45.8465,45.7832,45.8013,63291.0
2017-01-27 11:30:00,50.62,50.63,50.48,50.48,100754.0,45.8013,45.8103,45.6746,45.6746,100754.0
2017-01-27 11:35:00,50.47,50.5,50.43,50.47,35941.0,45.6655,45.6927,45.6293,45.6655,35941.0
2017-01-27 11:40:00,50.46,50.52,50.46,50.48,44544.0,45.6565,45.7108,45.6565,45.6746,44544.0
2017-01-27 11:45:00,50.48,50.56,50.46,50.53,40386.0,45.6746,45.747,45.6565,45.7198,40386.0
2017-01-27 11:50:00,50.54,50.56,50.5,50.5,21714.0,45.7289,45.747,45.6927,45.6927,21714.0
2017-01-27 11:55:00,50.51,50.53,50.45,50.49,28313.0,45.7017,45.7198,45.6474,45.6836,28313.0
2017-01-27 12:00:00,50.5,50.57,50.45,50.53,27185.0,45.6927,45.756,45.6474,45.7198,27185.0
2017-01-27 12:05:00,50.53,50.53,50.48,50.48,23223.0,45.7198,45.7198,45.6746,45.6746,23223.0
2017-01-27 12:10:00,50.48,50.53,50.48,50.5,19511.0,45.6746,45.7198,45.6746,45.6927,19511.0
2017-01-27 12:15:00,50.5,50.52,50.46,50.47,15095.0,45.6927,45.7108,45.6565,45.6655,15095.0
2017-01-27 12:20:00,50.47,50.52,50.44,50.45,26390.0,45.6655,45.7108,45.6384,45.6474,26390.0
2017-01-27 12:25:00,50.44,50.48,50.4,50.4,28063.0,45.6384,45.6746,45.6022,45.6022,28063.0
2017-01-27 12:30:00,50.39,50.4,50.32,50.34,42109.0,45.5932,45.6022,45.5298,45.5479,42109.0
2017-01-27 12:35:00,50.34,50.37,50.28,50.29,26499.0,45.5479,45.5751,45.4936,45.5027,26499.0
2017-01-27 12:40:00,50.29,50.31,50.22,50.24,62350.0,45.5027,45.5208,45.4393,45.4574,62350.0
2017-01-27 12:45:00,50.23,50.33,50.21,50.27,54166.0,45.4484,45.5389,45.4303,45.4846,54166.0
2017-01-27 12:50:00,50.27,50.29,50.21,50.21,59407.0,45.4846,45.5027,45.4303,45.4303,59407.0
2017-01-27 12:55:00,50.22,50.24,50.18,50.22,55633.0,45.4393,45.4574,45.4031,45.4393,55633.0
2017-01-27 13:00:00,50.21,50.25,50.21,50.22,25853.0,45.4303,45.4665,45.4303,45.4393,25853.0
2017-01-27 13:05:00,50.22,50.23,50.13,50.17,36754.0,45.4393,45.4484,45.3579,45.3941,36754.0
2017-01-27 13:10:00,50.16,50.17,50.07,50.1,30231.0,45.385,45.3941,45.3036,45.3308,30231.0
2017-01-27 13:15:00,50.1,50.13,50.03,50.09,32930.0,45.3308,45.3579,45.2674,45.3217,32930.0
2017-01-27 13:20:00,50.09,50.13,50.07,50.08,22948.0,45.3217,45.3579,45.3036,45.3127,22948.0
2017-01-27 13:25:00,50.08,50.08,49.99,50.03,91760.0,45.3127,45.3127,45.2312,45.2674,91760.0
2017-01-27 13:30:00,50.04,50.05,49.96,49.99,54969.0,45.2765,45.2855,45.2041,45.2312,54969.0
2017-01-27 13:35:00,50.0,50.16,49.95,50.16,45067.0,45.2403,45.385,45.195,45.385,45067.0
2017-01-27 13:40:00,50.17,50.23,50.13,50.22,74802.0,45.3941,45.4484,45.3579,45.4393,74802.0
2017-01-27 13:45:00,50.22,50.26,50.19,50.2,45987.0,45.4393,45.4755,45.4122,45.4212,45987.0
2017-01-27 13:50:00,50.2,50.21,50.08,50.11,76493.0,45.4212,45.4303,45.3127,45.3398,76493.0
2017-01-27 13:55:00,50.11,50.13,50.06,50.09,18793.0,45.3398,45.3579,45.2946,45.3217,18793.0
2017-01-27 14:00:00,50.09,50.13,50.05,50.07,50526.0,45.3217,45.3579,45.2855,45.3036,50526.0
2017-01-27 14:05:00,50.07,50.11,50.02,50.09,22602.0,45.3036,45.3398,45.2584,45.3217,22602.0
2017-01-27 14:10:00,50.09,50.1,50.03,50.04,21694.0,45.3217,45.3308,45.2674,45.2765,21694.0
2017-01-27 14:15:00,50.04,50.04,49.97,50.03,44494.0,45.2765,45.2765,45.2131,45.2674,44494.0
2017-01-27 14:20:00,50.03,50.09,50.02,50.08,32970.0,45.2674,45.3217,45.2584,45.3127,32970.0
2017-01-27 14:25:00,50.08,50.12,50.05,50.1,57484.0,45.3127,45.3489,45.2855,45.3308,57484.0
2017-01-27 14:30:00,50.09,50.1,49.95,49.98,108297.0,45.3217,45.3308,45.195,45.2222,108297.0
2017-01-27 14:35:00,49.98,50.0,49.91,49.94,44396.0,45.2222,45.2403,45.1588,45.186,44396.0
2017-01-27 14:40:00,49.94,50.01,49.92,49.95,87039.0,45.186,45.2493,45.1679,45.195,87039.0
2017-01-27 14:45:00,49.95,49.95,49.85,49.89,68264.0,45.195,45.195,45.1046,45.1408,68264.0
2017-01-27 14:50:00,49.89,49.91,49.85,49.9,38722.0,45.1408,45.1588,45.1046,45.1498,38722.0
2017-01-27 14:55:00,49.9,49.94,49.88,49.91,41549.0,45.1498,45.186,45.1317,45.1588,41549.0
2017-01-27 15:00:00,49.91,49.92,49.85,49.87,52135.0,45.1588,45.1679,45.1046,45.1227,52135.0
2017-01-27 15:05:00,49.87,49.91,49.86,49.89,44151.0,45.1227,45.1588,45.1136,45.1408,44151.0
2017-01-27 15:10:00,49.9,49.9,49.83,49.83,56159.0,45.1498,45.1498,45.0865,45.0865,56159.0
2017-01-27 15:15:00,49.83,49.9,49.83,49.85,96713.0,45.0865,45.1498,45.0865,45.1046,96713.0
2017-01-27 15:20:00,49.84,49.85,49.77,49.77,94315.0,45.0955,45.1046,45.0322,45.0322,94315.0
2017-01-27 15:25:00,49.77,49.79,49.57,49.64,229029.0,45.0322,45.0503,44.8512,44.9146,229029.0
2017-01-27 15:30:00,49.64,49.79,49.63,49.78,238684.0,44.9146,45.0503,44.9055,45.0412,238684.0
2017-01-27 15:35:00,49.79,49.85,49.77,49.84,203307.0,45.0503,45.1046,45.0322,45.0955,203307.0
2017-01-27 15:40:00,49.83,49.84,49.69,49.72,179694.0,45.0865,45.0955,44.9598,44.9869,179694.0
2017-01-27 15:45:00,49.71,49.77,49.68,49.75,220016.0,44.9779,45.0322,44.9507,45.0141,220016.0
2017-01-27 15:50:00,49.76,49.78,49.66,49.69,333389.0,45.0231,45.0412,44.9326,44.9598,333389.0
2017-01-27 15:55:00,49.69,49.72,49.65,49.71,459581.0,44.9598,44.9869,44.9236,44.9779,459581.0
2017-01-30 09:30:00,48.95,48.95,48.39,48.49,683025.0,44.2902,44.2902,43.7835,43.874,683025.0
2017-01-30 09:35:00,48.49,48.8,48.44,48.45,305963.0,43.874,44.1545,43.8288,43.8378,305963.0
2017-01-30 09:40:00,48.44,48.45,48.17,48.24,382770.0,43.8288,43.8378,43.5845,43.6478,382770.0
2017-01-30 09:45:00,48.23,48.43,48.13,48.34,215041.0,43.6388,43.8197,43.5483,43.7383,215041.0
2017-01-30 09:50:00,48.33,48.33,48.08,48.13,304675.0,43.7293,43.7293,43.5031,43.5483,304675.0
2017-01-30 09:55:00,48.11,48.13,47.69,48.02,494375.0,43.5302,43.5483,43.1502,43.4488,494375.0
2017-01-30 10:00:00,48.03,48.22,47.91,48.17,251510.0,43.4578,43.6297,43.3492,43.5845,251510.0
2017-01-30 10:05:00,48.18,48.22,48.07,48.12,153012.0,43.5935,43.6297,43.494,43.5392,153012.0
2017-01-30 10:10:00,48.14,48.2,47.9,47.99,194264.0,43.5573,43.6116,43.3402,43.4216,194264.0
2017-01-30 10:15:00,47.98,48.06,47.92,47.92,102263.0,43.4126,43.485,43.3583,43.3583,102263.0
2017-01-30 10:20:00,47.93,47.96,47.85,47.89,115718.0,43.3673,43.3945,43.2949,43.3311,115718.0
2017-01-30 10:25:00,47.88,48.01,47.86,47.97,124995.0,43.3221,43.4397,43.304,43.4035,124995.0
2017-01-30 10:30:00,47.96,48.04,47.94,48.02,138650.0,43.3945,43.4669,43.3764,43.4488,138650.0
2017-01-30 10:35:00,48.02,48.05,47.95,47.97,281717.0,43.4488,43.4759,43.3854,43.4035,281717.0
2017-01-30 10:40:00,47.98,48.07,47.81,47.81,321547.0,43.4126,43.494,43.2588,43.2588,321547.0
2017-01-30 10:45:00,47.82,47.91,47.77,47.8,178816.0,43.2678,43.3492,43.2226,43.2497,178816.0
2017-01-30 10:50:00,47.79,47.87,47.75,47.77,122705.0,43.2407,43.313,43.2045,43.2226,122705.0
2017-01-30 10:55:00,47.77,47.85,47.75,47.79,126050.0,43.2226,43.2949,43.2045,43.2407,126050.0
2017-01-30 11:00:00,47.79,47.85,47.76,47.8,147969.0,43.2407,43.2949,43.2135,43.2497,147969.0
2017-01-30 11:05:00,47.79,47.83,47.75,47.83,116662.0,43.2407,43.2769,43.2045,43.2769,116662.0
2017-01-30 11:10:00,47.83,47.94,47.8,47.88,134867.0,43.2769,43.3764,43.2497,43.3221,134867.0
2017-01-30 11:15:00,47.89,47.91,47.84,47.91,109032.0,43.3311,43.3492,43.2859,43.3492,109032.0
2017-01-30 11:20:00,47.9,47.93,47.76,47.78,135144.0,43.3402,43.3673,43.2135,43.2316,135144.0
2017-01-30 11:25:00,47.78,47.81,47.72,47.76,140800.0,43.2316,43.2588,43.1773,43.2135,140800.0
2017-01-30 11:30:00,47.76,47.79,47.69,47.7,89983.0,43.2135,43.2407,43.1502,43.1592,89983.0
2017-01-30 11:35:00,47.7,47.79,47.69,47.75,100726.0,43.1592,43.2407,43.1502,43.2045,100726.0
2017-01-30 11:40:00,47.74,47.83,47.71,47.81,104280.0,43.1954,43.2769,43.1683,43.2588,104280.0
2017-01-30 11:45:00,47.81,47.81,47.71,47.77,86227.0,43.2588,43.2588,43.1683,43.2226,86227.0
2017-01-30 11:50:00,47.78,47.8,47.75,47.76,76837.0,43.2316,43.2497,43.2045,43.2135,76837.0
2017-01-30 11:55:00,47.76,47.92,47.75,47.92,103624.0,43.2135,43.3583,43.2045,43.3583,103624.0
2017-01-30 12:00:00,47.91,47.92,47.79,47.81,99308.0,43.3492,43.3583,43.2407,43.2588,99308.0
2017-01-30 12:05:00,47.81,47.88,47.79,47.86,79622.0,43.2588,43.3221,43.2407,43.304,79622.0
2017-01-30 12:10:00,47.86,47.87,47.82,47.85,58068.0,43.304,43.313,43.2678,43.2949,58068.0
2017-01-30 12:15:00,47.84,47.89,47.83,47.85,60512.0,43.2859,43.3311,43.2769,43.2949,60512.0
2017-01-30 12:20:00,47.85,47.86,47.77,47.8,59963.0,43.2949,43.304,43.2226,43.2497,59963.0
2017-01-30 12:25:00,47.8,47.84,47.77,47.83,84930.0,43.2497,43.2859,43.2226,43.2769,84930.0
2017-01-30 12:30:00,47.82,47.84,47.77,47.82,63880.0,43.2678,43.2859,43.2226,43.2678,63880.0
2017-01-30 12:35:00,47.81,47.84,47.73,47.77,68522.0,43.2588,43.2859,43.1864,43.2226,68522.0
2017-01-30 12:40:00,47.77,47.8,47.71,47.8,83906.0,43.2226,43.2497,43.1683,43.2497,83906.0
2017-01-30 12:45:00,47.8,47.8,47.73,47.78,50652.0,43.2497,43.2497,43.1864,43.2316,50652.0
2017-01-30 12:50:00,47.78,47.81,47.76,47.8,47332.0,43.2316,43.2588,43.2135,43.2497,47332.0
2017-01-30 12:55:00,47.81,47.82,47.75,47.78,59351.0,43.2588,43.2678,43.2045,43.2316,59351.0
2017-01-30 13:00:00,47.78,47.81,47.76,47.77,37226.0,43.2316,43.2588,43.2135,43.2226,37226.0
2017-01-30 13:05:00,47.77,47.78,47.65,47.69,158789.0,43.2226,43.2316,43.114,43.1502,158789.0
2017-01-30 13:10:00,47.69,47.72,47.62,47.63,107226.0,43.1502,43.1773,43.0868,43.0959,107226.0
2017-01-30 13:15:00,47.63,47.66,47.61,47.64,69320.0,43.0959,43.123,43.0778,43.1049,69320.0
2017-01-30 13:20:00,47.65,47.66,47.64,47.65,42317.0,43.114,43.123,43.1049,43.114,42317.0
2017-01-30 13:25:00,47.65,47.71,47.64,47.7,91883.0,43.114,43.1683,43.1049,43.1592,91883.0
2017-01-30 13:30:00,47.7,47.73,47.67,47.71,114857.0,43.1592,43.1864,43.1321,43.1683,114857.0
2017-01-30 13:35:00,47.71,47.74,47.69,47.73,71808.0,43.1683,43.1954,43.1502,43.1864,71808.0
2017-01-30 13:40:00,47.73,47.77,47.7,47.72,87304.0,43.1864,43.2226,43.1592,43.1773,87304.0
2017-01-30 13:45:00,47.72,47.75,47.69,47.75,120243.0,43.1773,43.2045,43.1502,43.2045,120243.0
2017-01-30 13:50:00,47.75,47.8,47.71,47.77,70398.0,43.2045,43.2497,43.1683,43.2226,70398.0
2017-01-30 13:55:00,47.78,47.82,47.77,47.79,85295.0,43.2316,43.2678,43.2226,43.2407,85295.0
2017-01-30 14:00:00,47.8,47.88,47.79,47.87,84908.0,43.2497,43.3221,43.2407,43.313,84908.0
2017-01-30 14:05:00,47.87,47.9,47.75,47.84,167859.0,43.313,43.3402,43.2045,43.2859,167859.0
2017-01-30 14:10:00,47.84,47.84,47.77,47.79,85779.0,43.2859,43.2859,43.2226,43.2407,85779.0
2017-01-30 14:15:00,47.8,47.81,47.73,47.79,84780.0,43.2497,43.2588,43.1864,43.2407,84780.0
2017-01-30 14:20:00,47.8,47.81,47.77,47.79,47462.0,43.2497,43.2588,43.2226,43.2407,47462.0
2017-01-30 14:25:00,47.79,47.86,47.79,47.82,76042.0,43.2407,43.304,43.2407,43.2678,76042.0
2017-01-30 14:30:00,47.82,47.89,47.82,47.88,77168.0,43.2678,43.3311,43.2678,43.3221,77168.0
2017-01-30 14:35:00,47.88,47.89,47.84,47.87,79267.0,43.3221,43.3311,43.2859,43.313,79267.0
2017-01-30 14:40:00,47.86,47.9,47.85,47.9,46209.0,43.304,43.3402,43.2949,43.3402,46209.0
2017-01-30 14:45:00,47.9,47.95,47.87,47.91,65828.0,43.3402,43.3854,43.313,43.3492,65828.0
2017-01-30 14:50:00,47.92,47.97,47.8,47.81,137624.0,43.3583,43.4035,43.2497,43.2588,137624.0
2017-01-30 14:55:00,47.8,47.86,47.77,47.86,102086.0,43.2497,43.304,43.2226,43.304,102086.0
2017-01-30 15:00:00,47.85,47.85,47.73,47.74,92218.0,43.2949,43.2949,43.1864,43.1954,92218.0
2017-01-30 15:05:00,47.74,47.75,47.7,47.71,68001.0,43.1954,43.2045,43.1592,43.1683,68001.0
2017-01-30 15:10:00,47.72,47.72,47.63,47.68,151710.0,43.1773,43.1773,43.0959,43.1411,151710.0
2017-01-30 15:15:00,47.68,47.71,47.61,47.61,126693.0,43.1411,43.1683,43.0778,43.0778,126693.0
2017-01-30 15:20:00,47.62,47.66,47.56,47.64,204601.0,43.0868,43.123,43.0326,43.1049,204601.0
2017-01-30 15:25:00,47.64,47.66,47.6,47.62,102029.0,43.1049,43.123,43.0687,43.0868,102029.0
2017-01-30 15:30:00,47.62,47.66,47.61,47.65,149159.0,43.0868,43.123,43.0778,43.114,149159.0
2017-01-30 15:35:00,47.65,47.68,47.6,47.61,167694.0,43.114,43.1411,43.0687,43.0778,167694.0
2017-01-30 15:40:00,47.61,47.61,47.54,47.58,257115.0,43.0778,43.0778,43.0145,43.0507,257115.0
2017-01-30 15:45:00,47.58,47.68,47.57,47.66,264523.0,43.0507,43.1411,43.0416,43.123,264523.0
2017-01-30 15:50:00,47.67,47.74,47.66,47.7,333144.0,43.1321,43.1954,43.123,43.1592,333144.0
2017-01-30 15:55:00,47.71,47.73,47.65,47.66,637249.0,43.1683,43.1864,43.114,43.123,637249.0
2017-01-31 09:30:00,47.79,47.83,47.26,47.36,529531.0,43.2407,43.2769,42.7611,42.8516,529531.0
2017-01-31 09:35:00,47.36,47.44,47.13,47.13,167226.0,42.8516,42.924,42.6435,42.6435,167226.0
2017-01-31 09:40:00,47.12,47.4,47.12,47.24,285971.0,42.6344,42.8878,42.6344,42.743,285971.0
2017-01-31 09:45:00,47.24,47.25,47.03,47.14,420052.0,42.743,42.7521,42.553,42.6525,420052.0
2017-01-31 09:50:00,47.14,47.14,47.01,47.11,236188.0,42.6525,42.6525,42.5349,42.6254,236188.0
2017-01-31 09:55:00,47.1,47.11,46.98,47.04,318474.0,42.6163,42.6254,42.5078,42.5621,318474.0
2017-01-31 10:00:00,47.07,47.14,46.95,46.98,337804.0,42.5892,42.6525,42.4806,42.5078,337804.0
2017-01-31 10:05:00,46.98,47.07,46.97,47.05,117431.0,42.5078,42.5892,42.4987,42.5711,117431.0
2017-01-31 10:10:00,47.05,47.17,46.99,47.0,153742.0,42.5711,42.6797,42.5168,42.5259,153742.0
2017-01-31 10:15:00,47.0,47.05,46.95,46.98,355777.0,42.5259,42.5711,42.4806,42.5078,355777.0
2017-01-31 10:20:00,46.99,47.02,46.92,46.94,184314.0,42.5168,42.544,42.4535,42.4716,184314.0
2017-01-31 10:25:00,46.95,46.96,46.81,46.91,167394.0,42.4806,42.4897,42.354,42.4444,167394.0
2017-01-31 10:30:00,46.9,47.0,46.87,46.96,197135.0,42.4354,42.5259,42.4082,42.4897,197135.0
2017-01-31 10:35:00,46.97,47.0,46.93,46.96,107394.0,42.4987,42.5259,42.4625,42.4897,107394.0
2017-01-31 10:40:00,46.96,47.0,46.68,46.72,316024.0,42.4897,42.5259,42.2363,42.2725,316024.0
2017-01-31 10:45:00,46.72,46.9,46.71,46.77,124613.0,42.2725,42.4354,42.2635,42.3178,124613.0
2017-01-31 10:50:00,46.77,46.93,46.76,46.84,159507.0,42.3178,42.4625,42.3087,42.3811,159507.0
2017-01-31 10:55:00,46.83,46.9,46.78,46.88,244304.0,42.372,42.4354,42.3268,42.4173,244304.0
2017-01-31 11:00:00,46.88,46.97,46.88,46.95,190312.0,42.4173,42.4987,42.4173,42.4806,190312.0
2017-01-31 11:05:00,46.96,46.97,46.82,46.83,112532.0,42.4897,42.4987,42.363,42.372,112532.0
2017-01-31 11:10:00,46.84,46.92,46.8,46.91,125345.0,42.3811,42.4535,42.3449,42.4444,125345.0
2017-01-31 11:15:00,46.92,46.97,46.9,46.93,61927.0,42.4535,42.4987,42.4354,42.4625,61927.0
2017-01-31 11:20:00,46.93,47.0,46.88,47.0,89599.0,42.4625,42.5259,42.4173,42.5259,89599.0
2017-01-31 11:25:00,47.0,47.02,46.88,46.88,120224.0,42.5259,42.544,42.4173,42.4173,120224.0
2017-01-31 11:30:00,46.88,46.95,46.83,46.83,88633.0,42.4173,42.4806,42.372,42.372,88633.0
2017-01-31 11:35:00,46.83,46.84,46.71,46.84,100578.0,42.372,42.3811,42.2635,42.3811,100578.0
2017-01-31 11:40:00,46.83,46.88,46.79,46.82,90698.0,42.372,42.4173,42.3359,42.363,90698.0
2017-01-31 11:45:00,46.82,46.86,46.8,46.86,79511.0,42.363,42.3992,42.3449,42.3992,79511.0
2017-01-31 11:50:00,46.85,46.92,46.84,46.88,46526.0,42.3901,42.4535,42.3811,42.4173,46526.0
2017-01-31 11:55:00,46.88,46.88,46.8,46.8,54726.0,42.4173,42.4173,42.3449,42.3449,54726.0
2017-01-31 12:00:00,46.8,46.85,46.79,46.81,56138.0,42.3449,42.3901,42.3359,42.354,56138.0
2017-01-31 12:05:00,46.79,46.83,46.76,46.8,50164.0,42.3359,42.372,42.3087,42.3449,50164.0
2017-01-31 12:10:00,46.8,46.86,46.78,46.83,84369.0,42.3449,42.3992,42.3268,42.372,84369.0
2017-01-31 12:15:00,46.82,46.84,46.77,46.83,102907.0,42.363,42.3811,42.3178,42.372,102907.0
2017-01-31 12:20:00,46.83,46.86,46.76,46.76,97962.0,42.372,42.3992,42.3087,42.3087,97962.0
2017-01-31 12:25:00,46.76,46.79,46.63,46.64,160279.0,42.3087,42.3359,42.1911,42.2001,160279.0
2017-01-31 12:30:00,46.63,46.69,46.6,46.61,77252.0,42.1911,42.2454,42.1639,42.173,77252.0
2017-01-31 12:35:00,46.62,46.66,46.57,46.66,101012.0,42.182,42.2182,42.1368,42.2182,101012.0
2017-01-31 12:40:00,46.65,46.74,46.63,46.73,84276.0,42.2092,42.2906,42.1911,42.2816,84276.0
2017-01-31 12:45:00,46.73,46.79,46.71,46.76,42512.0,42.2816,42.3359,42.2635,42.3087,42512.0
2017-01-31 12:50:00,46.75,46.79,46.71,46.73,67104.0,42.2997,42.3359,42.2635,42.2816,67104.0
2017-01-31 12:55:00,46.73,46.74,46.69,46.71,81640.0,42.2816,42.2906,42.2454,42.2635,81640.0
2017-01-31 13:00:00,46.71,46.79,46.69,46.76,59159.0,42.2635,42.3359,42.2454,42.3087,59159.0
2017-01-31 13:05:00,46.77,46.83,46.75,46.8,79823.0,42.3178,42.372,42.2997,42.3449,79823.0
2017-01-31 13:10:00,46.8,46.81,46.71,46.76,132293.0,42.3449,42.354,42.2635,42.3087,132293.0
2017-01-31 13:15:00,46.76,46.83,46.72,46.83,49510.0,42.3087,42.372,42.2725,42.372,49510.0
2017-01-31 13:20:00,46.83,46.88,46.79,46.86,59445.0,42.372,42.4173,42.3359,42.3992,59445.0
2017-01-31 13:25:00,46.85,46.91,46.84,46.87,86706.0,42.3901,42.4444,42.3811,42.4082,86706.0
2017-01-31 13:30:00,46.88,46.89,46.81,46.82,76812.0,42.4173,42.4263,42.354,42.363,76812.0
2017-01-31 13:35:00,46.82,46.83,46.77,46.8,82376.0,42.363,42.372,42.3178,42.3449,82376.0
2017-01-31 13:40:00,46.79,46.8,46.71,46.73,67325.0,42.3359,42.3449,42.2635,42.2816,67325.0
2017-01-31 13:45:00,46.73,46.77,46.67,46.68,44933.0,42.2816,42.3178,42.2273,42.2363,44933.0
2017-01-31 13:50:00,46.69,46.72,46.65,46.69,40475.0,42.2454,42.2725,42.2092,42.2454,40475.0
2017-01-31 13:55:00,46.69,46.74,46.65,46.68,57501.0,42.2454,42.2906,42.2092,42.2363,57501.0
2017-01-31 14:00:00,46.68,46.75,46.66,46.71,61895.0,42.2363,42.2997,42.2182,42.2635,61895.0
2017-01-31 14:05:00,46.7,46.74,46.65,46.73,63529.0,42.2544,42.2906,42.2092,42.2816,63529.0
2017-01-31 14:10:00,46.73,46.8,46.72,46.8,54621.0,42.2816,42.3449,42.2725,42.3449,54621.0
2017-01-31 14:15:00,46.78,46.79,46.69,46.73,81801.0,42.3268,42.3359,42.2454,42.2816,81801.0
2017-01-31 14:20:00,46.73,46.79,46.73,46.78,40049.0,42.2816,42.3359,42.2816,42.3268,40049.0
2017-01-31 14:25:00,46.79,46.82,46.72,46.74,72451.0,42.3359,42.363,42.2725,42.2906,72451.0
2017-01-31 14:30:00,46.74,46.74,46.62,46.63,69569.0,42.2906,42.2906,42.182,42.1911,69569.0
2017-01-31 14:35:00,46.63,46.69,46.62,46.69,58467.0,42.1911,42.2454,42.182,42.2454,58467.0
2017-01-31 14:40:00,46.69,46.74,46.66,46.7,61085.0,42.2454,42.2906,42.2182,42.2544,61085.0
2017-01-31 14:45:00,46.7,46.77,46.67,46.76,65027.0,42.2544,42.3178,42.2273,42.3087,65027.0
2017-01-31 14:50:00,46.76,46.78,46.72,46.73,140707.0,42.3087,42.3268,42.2725,42.2816,140707.0
2017-01-31 14:55:00,46.74,46.85,46.73,46.84,68799.0,42.2906,42.3901,42.2816,42.3811,68799.0
2017-01-31 15:00:00,46.85,46.9,46.82,46.84,183152.0,42.3901,42.4354,42.363,42.3811,183152.0
2017-01-31 15:05:00,46.85,46.88,46.83,46.87,134868.0,42.3901,42.4173,42.372,42.4082,134868.0
2017-01-31 15:10:00,46.87,46.97,46.86,46.93,203392.0,42.4082,42.4987,42.3992,42.4625,203392.0
2017-01-31 15:15:00,46.93,46.96,46.9,46.91,106777.0,42.4625,42.4897,42.4354,42.4444,106777.0
2017-01-31 15:20:00,46.92,46.98,46.9,46.94,147046.0,42.4535,42.5078,42.4354,42.4716,147046.0
2017-01-31 15:25:00,46.94,47.01,46.93,46.95,123373.0,42.4716,42.5349,42.4625,42.4806,123373.0
2017-01-31 15:30:00,46.95,47.01,46.94,47.0,207061.0,42.4806,42.5349,42.4716,42.5259,207061.0
2017-01-31 15:35:00,46.99,47.07,46.98,47.07,192797.0,42.5168,42.5892,42.5078,42.5892,192797.0
2017-01-31 15:40:00,47.07,47.19,47.06,47.19,247320.0,42.5892,42.6978,42.5802,42.6978,247320.0
2017-01-31 15:45:00,47.19,47.24,47.15,47.16,272981.0,42.6978,42.743,42.6616,42.6706,272981.0
2017-01-31 15:50:00,47.16,47.23,47.15,47.23,237734.0,42.6706,42.734,42.6616,42.734,237734.0
2017-01-31 15:55:00,47.23,47.26,47.17,47.24,630077.0,42.734,42.7611,42.6797,42.743,630077.0
2017-02-01 09:30:00,47.48,47.68,47.45,47.65,215392.0,42.9602,43.1411,42.933,43.114,215392.0
2017-02-01 09:35:00,47.65,47.77,47.56,47.72,335303.0,43.114,43.2226,43.0326,43.1773,335303.0
2017-02-01 09:40:00,47.72,47.76,47.34,47.35,349179.0,43.1773,43.2135,42.8335,42.8425,349179.0
2017-02-01 09:45:00,47.35,47.37,47.22,47.27,171080.0,42.8425,42.8606,42.7249,42.7702,171080.0
2017-02-01 09:50:00,47.26,47.51,47.24,47.34,225028.0,42.7611,42.9873,42.743,42.8335,225028.0
2017-02-01 09:55:00,47.34,47.52,47.34,47.51,139048.0,42.8335,42.9964,42.8335,42.9873,139048.0
2017-02-01 10:00:00,47.52,47.67,47.52,47.53,167920.0,42.9964,43.1321,42.9964,43.0054,167920.0
2017-02-01 10:05:00,47.55,47.55,47.35,47.4,117622.0,43.0235,43.0235,42.8425,42.8878,117622.0
2017-02-01 10:10:00,47.41,47.43,47.31,47.4,100546.0,42.8968,42.9149,42.8064,42.8878,100546.0
2017-02-01 10:15:00,47.4,47.48,47.39,47.46,129027.0,42.8878,42.9602,42.8787,42.9421,129027.0
2017-02-01 10:20:00,47.46,47.51,47.43,47.43,96588.0,42.9421,42.9873,42.9149,42.9149,96588.0
2017-02-01 10:25:00,47.43,47.46,47.4,47.43,50616.0,42.9149,42.9421,42.8878,42.9149,50616.0
2017-02-01 10:30:00,47.42,47.5,47.41,47.45,108998.0,42.9059,42.9783,42.8968,42.933,108998.0
2017-02-01 10:35:00,47.45,47.47,47.28,47.31,92815.0,42.933,42.9511,42.7792,42.8064,92815.0
2017-02-01 10:40:00,47.3,47.36,47.26,47.29,162524.0,42.7973,42.8516,42.7611,42.7883,162524.0
2017-02-01 10:45:00,47.29,47.35,47.23,47.27,107017.0,42.7883,42.8425,42.734,42.7702,107017.0
2017-02-01 10:50:00,47.27,47.28,47.15,47.25,167788.0,42.7702,42.7792,42.6616,42.7521,167788.0
2017-02-01 10:55:00,47.26,47.31,47.23,47.25,111694.0,42.7611,42.8064,42.734,42.7521,111694.0
2017-02-01 11:00:00,47.26,47.32,47.2,47.3,165701.0,42.7611,42.8154,42.7068,42.7973,165701.0
2017-02-01 11:05:00,47.3,47.4,47.26,47.38,163964.0,42.7973,42.8878,42.7611,42.8697,163964.0
2017-02-01 11:10:00,47.38,47.42,47.26,47.27,161638.0,42.8697,42.9059,42.7611,42.7702,161638.0
2017-02-01 11:15:00,47.27,47.29,47.11,47.26,125001.0,42.7702,42.7883,42.6254,42.7611,125001.0
2017-02-01 11:20:00,47.25,47.36,47.25,47.33,63381.0,42.7521,42.8516,42.7521,42.8244,63381.0
2017-02-01 11:25:00,47.33,47.34,47.14,47.16,122833.0,42.8244,42.8335,42.6525,42.6706,122833.0
2017-02-01 11:30:00,47.16,47.2,47.09,47.11,117872.0,42.6706,42.7068,42.6073,42.6254,117872.0
2017-02-01 11:35:00,47.11,47.18,47.04,47.14,78972.0,42.6254,42.6887,42.5621,42.6525,78972.0
2017-02-01 11:40:00,47.14,47.22,47.14,47.19,56926.0,42.6525,42.7249,42.6525,42.6978,56926.0
2017-02-01 11:45:00,47.18,47.26,47.1,47.14,146323.0,42.6887,42.7611,42.6163,42.6525,146323.0
2017-02-01 11:50:00,47.14,47.18,47.12,47.17,61624.0,42.6525,42.6887,42.6344,42.6797,61624.0
2017-02-01 11:55:00,47.17,47.21,47.13,47.2,41591.0,42.6797,42.7159,42.6435,42.7068,41591.0
2017-02-01 12:00:00,47.21,47.28,47.21,47.27,57995.0,42.7159,42.7792,42.7159,42.7702,57995.0
2017-02-01 12:05:00,47.27,47.32,47.23,47.27,60249.0,42.7702,42.8154,42.734,42.7702,60249.0
2017-02-01 12:10:00,47.27,47.34,47.27,47.34,33170.0,42.7702,42.8335,42.7702,42.8335,33170.0
2017-02-01 12:15:00,47.35,47.37,47.27,47.29,40631.0,42.8425,42.8606,42.7702,42.7883,40631.0
2017-02-01 12:20:00,47.28,47.34,47.27,47.3,54946.0,42.7792,42.8335,42.7702,42.7973,54946.0
2017-02-01 12:25:00,47.3,47.32,47.27,47.32,29589.0,42.7973,42.8154,42.7702,42.8154,29589.0
2017-02-01 12:30:00,47.32,47.35,47.3,47.31,61060.0,42.8154,42.8425,42.7973,42.8064,61060.0
2017-02-01 12:35:00,47.31,47.32,47.26,47.28,40309.0,42.8064,42.8154,42.7611,42.7792,40309.0
2017-02-01 12:40:00,47.29,47.29,47.23,47.23,22466.0,42.7883,42.7883,42.734,42.734,22466.0
2017-02-01 12:45:00,47.24,47.27,47.2,47.26,30763.0,42.743,42.7702,42.7068,42.7611,30763.0
2017-02-01 12:50:00,47.26,47.33,47.25,47.26,39131.0,42.7611,42.8244,42.7521,42.7611,39131.0
2017-02-01 12:55:00,47.26,47.29,47.22,47.26,25936.0,42.7611,42.7883,42.7249,42.7611,25936.0
2017-02-01 13:00:00,47.26,47.3,47.25,47.29,43563.0,42.7611,42.7973,42.7521,42.7883,43563.0
2017-02-01 13:05:00,47.29,47.32,47.27,47.31,37597.0,42.7883,42.8154,42.7702,42.8064,37597.0
2017-02-01 13:10:00,47.3,47.32,47.24,47.28,38564.0,42.7973,42.8154,42.743,42.7792,38564.0
2017-02-01 13:15:00,47.28,47.3,47.21,47.23,77544.0,42.7792,42.7973,42.7159,42.734,77544.0
2017-02-01 13:20:00,47.23,47.24,47.18,47.23,39359.0,42.734,42.743,42.6887,42.734,39359.0
2017-02-01 13:25:00,47.23,47.24,47.19,47.21,32510.0,42.734,42.743,42.6978,42.7159,32510.0
2017-02-01 13:30:00,47.22,47.29,47.21,47.26,43682.0,42.7249,42.7883,42.7159,42.7611,43682.0
2017-02-01 13:35:00,47.27,47.3,47.26,47.29,32278.0,42.7702,42.7973,42.7611,42.7883,32278.0
2017-02-01 13:40:00,47.29,47.34,47.28,47.3,42264.0,42.7883,42.8335,42.7792,42.7973,42264.0
2017-02-01 13:45:00,47.3,47.31,47.28,47.3,41345.0,42.7973,42.8064,42.7792,42.7973,41345.0
2017-02-01 13:50:00,47.29,47.3,47.21,47.21,27961.0,42.7883,42.7973,42.7159,42.7159,27961.0
2017-02-01 13:55:00,47.22,47.23,47.14,47.21,62173.0,42.7249,42.734,42.6525,42.7159,62173.0
2017-02-01 14:00:00,47.2,47.28,47.09,47.16,98982.0,42.7068,42.7792,42.6073,42.6706,98982.0
2017-02-01 14:05:00,47.16,47.22,47.13,47.16,90304.0,42.6706,42.7249,42.6435,42.6706,90304.0
2017-02-01 14:10:00,47.16,47.24,47.16,47.21,111579.0,42.6706,42.743,42.6706,42.7159,111579.0
2017-02-01 14:15:00,47.21,47.28,47.2,47.28,134640.0,42.7159,42.7792,42.7068,42.7792,134640.0
2017-02-01 14:20:00,47.28,47.31,47.23,47.25,95272.0,42.7792,42.8064,42.734,42.7521,95272.0
2017-02-01 14:25:00,47.26,47.33,47.26,47.31,44518.0,42.7611,42.8244,42.7611,42.8064,44518.0
2017-02-01 14:30:00,47.31,47.32,47.16,47.16,57675.0,42.8064,42.8154,42.6706,42.6706,57675.0
2017-02-01 14:35:00,47.15,47.21,47.14,47.2,88642.0,42.6616,42.7159,42.6525,42.7068,88642.0
2017-02-01 14:40:00,47.19,47.21,47.14,47.19,37768.0,42.6978,42.7159,42.6525,42.6978,37768.0
2017-02-01 14:45:00,47.2,47.2,47.13,47.19,48942.0,42.7068,42.7068,42.6435,42.6978,48942.0
2017-02-01 14:50:00,47.18,47.19,47.07,47.11,51801.0,42.6887,42.6978,42.5892,42.6254,51801.0
2017-02-01 14:55:00,47.11,47.18,47.07,47.18,142814.0,42.6254,42.6887,42.5892,42.6887,142814.0
2017-02-01 15:00:00,47.17,47.23,47.14,47.23,53498.0,42.6797,42.734,42.6525,42.734,53498.0
2017-02-01 15:05:00,47.23,47.25,47.15,47.18,77853.0,42.734,42.7521,42.6616,42.6887,77853.0
2017-02-01 15:10:00,47.17,47.2,47.16,47.2,48967.0,42.6797,42.7068,42.6706,42.7068,48967.0
2017-02-01 15:15:00,47.21,47.25,47.19,47.21,118120.0,42.7159,42.7521,42.6978,42.7159,118120.0
2017-02-01 15:20:00,47.21,47.25,47.19,47.24,112662.0,42.7159,42.7521,42.6978,42.743,112662.0
2017-02-01 15:25:00,47.24,47.31,47.24,47.3,68112.0,42.743,42.8064,42.743,42.7973,68112.0
2017-02-01 15:30:00,47.3,47.34,47.3,47.34,102046.0,42.7973,42.8335,42.7973,42.8335,102046.0
2017-02-01 15:35:00,47.34,47.4,47.33,47.36,112179.0,42.8335,42.8878,42.8244,42.8516,112179.0
2017-02-01 15:40:00,47.36,47.36,47.3,47.3,156492.0,42.8516,42.8516,42.7973,42.7973,156492.0
2017-02-01 15:45:00,47.3,47.34,47.25,47.26,158061.0,42.7973,42.8335,42.7521,42.7611,158061.0
2017-02-01 15:50:00,47.26,47.28,47.24,47.25,160416.0,42.7611,42.7792,42.743,42.7521,160416.0
2017-02-01 15:55:00,47.25,47.3,47.24,47.25,367695.0,42.7521,42.7973,42.743,42.7521,367695.0
2017-02-02 09:30:00,46.59,46.95,46.57,46.64,377819.0,42.1549,42.4806,42.1368,42.2001,377819.0
2017-02-02 09:35:00,46.61,46.95,46.48,46.93,330565.0,42.173,42.4806,42.0554,42.4625,330565.0
2017-02-02 09:40:00,46.98,47.29,46.96,47.13,358566.0,42.5078,42.7883,42.4897,42.6435,358566.0
2017-02-02 09:45:00,47.15,47.15,46.95,47.06,198875.0,42.6616,42.6616,42.4806,42.5802,198875.0
2017-02-02 09:50:00,47.07,47.12,47.0,47.08,93629.0,42.5892,42.6344,42.5259,42.5982,93629.0
2017-02-02 09:55:00,47.07,47.13,47.01,47.06,171328.0,42.5892,42.6435,42.5349,42.5802,171328.0
2017-02-02 10:00:00,47.07,47.1,46.95,47.03,208347.0,42.5892,42.6163,42.4806,42.553,208347.0
2017-02-02 10:05:00,47.03,47.15,47.0,47.1,105241.0,42.553,42.6616,42.5259,42.6163,105241.0
2017-02-02 10:10:00,47.09,47.2,47.06,47.19,187506.0,42.6073,42.7068,42.5802,42.6978,187506.0
2017-02-02 10:15:00,47.19,47.41,47.18,47.34,178362.0,42.6978,42.8968,42.6887,42.8335,178362.0
2017-02-02 10:20:00,47.33,47.36,47.3,47.32,130680.0,42.8244,42.8516,42.7973,42.8154,130680.0
2017-02-02 10:25:00,47.31,47.45,47.3,47.44,63126.0,42.8064,42.933,42.7973,42.924,63126.0
2017-02-02 10:30:00,47.43,47.45,47.28,47.32,45507.0,42.9149,42.933,42.7792,42.8154,45507.0
2017-02-02 10:35:00,47.33,47.41,47.32,47.37,113929.0,42.8244,42.8968,42.8154,42.8606,113929.0
2017-02-02 10:40:00,47.38,47.39,47.3,47.33,212176.0,42.8697,42.8787,42.7973,42.8244,212176.0
2017-02-02 10:45:00,47.32,47.43,47.31,47.37,355630.0,42.8154,42.9149,42.8064,42.8606,355630.0
2017-02-02 10:50:00,47.37,47.47,47.33,47.47,224643.0,42.8606,42.9511,42.8244,42.9511,224643.0
2017-02-02 10:55:00,47.47,47.66,47.44,47.59,189780.0,42.9511,43.123,42.924,43.0597,189780.0
2017-02-02 11:00:00,47.59,47.6,47.48,47.5,93797.0,43.0597,43.0687,42.9602,42.9783,93797.0
2017-02-02 11:05:00,47.5,47.6,47.49,47.58,94370.0,42.9783,43.0687,42.9692,43.0507,94370.0
2017-02-02 11:10:00,47.57,47.57,47.49,47.51,48769.0,43.0416,43.0416,42.9692,42.9873,48769.0
2017-02-02 11:15:00,47.5,47.53,47.45,47.45,63625.0,42.9783,43.0054,42.933,42.933,63625.0
2017-02-02 11:20:00,47.46,47.51,47.39,47.43,58526.0,42.9421,42.9873,42.8787,42.9149,58526.0
2017-02-02 11:25:00,47.43,47.52,47.42,47.44,72843.0,42.9149,42.9964,42.9059,42.924,72843.0
2017-02-02 11:30:00,47.45,47.5,47.38,47.5,124496.0,42.933,42.9783,42.8697,42.9783,124496.0
2017-02-02 11:35:00,47.5,47.51,47.44,47.46,69829.0,42.9783,42.9873,42.924,42.9421,69829.0
2017-02-02 11:40:00,47.46,47.57,47.46,47.57,91291.0,42.9421,43.0416,42.9421,43.0416,91291.0
2017-02-02 11:45:00,47.57,47.59,47.51,47.53,63944.0,43.0416,43.0597,42.9873,43.0054,63944.0
2017-02-02 11:50:00,47.52,47.54,47.33,47.33,105580.0,42.9964,43.0145,42.8244,42.8244,105580.0
2017-02-02 11:55:00,47.34,47.38,47.25,47.27,66755.0,42.8335,42.8697,42.7521,42.7702,66755.0
2017-02-02 12:00:00,47.27,47.29,47.1,47.12,142992.0,42.7702,42.7883,42.6163,42.6344,142992.0
2017-02-02 12:05:00,47.13,47.14,47.09,47.11,50932.0,42.6435,42.6525,42.6073,42.6254,50932.0
2017-02-02 12:10:00,47.1,47.14,47.06,47.13,94444.0,42.6163,42.6525,42.5802,42.6435,94444.0
2017-02-02 12:15:00,47.13,47.22,47.12,47.16,132334.0,42.6435,42.7249,42.6344,42.6706,132334.0
2017-02-02 12:20:00,47.16,47.19,47.14,47.17,38821.0,42.6706,42.6978,42.6525,42.6797,38821.0
2017-02-02 12:25:00,47.17,47.22,47.17,47.21,50269.0,42.6797,42.7249,42.6797,42.7159,50269.0
2017-02-02 12:30:00,47.2,47.25,47.19,47.2,70137.0,42.7068,42.7521,42.6978,42.7068,70137.0
2017-02-02 12:35:00,47.2,47.23,47.2,47.23,43825.0,42.7068,42.734,42.7068,42.734,43825.0
2017-02-02 12:40:00,47.22,47.29,47.22,47.28,46164.0,42.7249,42.7883,42.7249,42.7792,46164.0
2017-02-02 12:45:00,47.28,47.33,47.28,47.33,31992.0,42.7792,42.8244,42.7792,42.8244,31992.0
2017-02-02 12:50:00,47.32,47.36,47.3,47.33,69239.0,42.8154,42.8516,42.7973,42.8244,69239.0
2017-02-02 12:55:00,47.32,47.34,47.29,47.32,30788.0,42.8154,42.8335,42.7883,42.8154,30788.0
2017-02-02 13:00:00,47.32,47.35,47.3,47.34,59708.0,42.8154,42.8425,42.7973,42.8335,59708.0
2017-02-02 13:05:00,47.34,47.34,47.29,47.32,33903.0,42.8335,42.8335,42.7883,42.8154,33903.0
2017-02-02 13:10:00,47.31,47.33,47.31,47.33,26437.0,42.8064,42.8244,42.8064,42.8244,26437.0
2017-02-02 13:15:00,47.31,47.33,47.28,47.29,36078.0,42.8064,42.8244,42.7792,42.7883,36078.0
2017-02-02 13:20:00,47.29,47.29,47.19,47.19,44831.0,42.7883,42.7883,42.6978,42.6978,44831.0
2017-02-02 13:25:00,47.19,47.2,47.14,47.15,40128.0,42.6978,42.7068,42.6525,42.6616,40128.0
2017-02-02 13:30:00,47.14,47.2,47.14,47.2,33487.0,42.6525,42.7068,42.6525,42.7068,33487.0
2017-02-02 13:35:00,47.2,47.21,47.18,47.19,27231.0,42.7068,42.7159,42.6887,42.6978,27231.0
2017-02-02 13:40:00,47.18,47.31,47.18,47.3,51401.0,42.6887,42.8064,42.6887,42.7973,51401.0
2017-02-02 13:45:00,47.3,47.33,47.24,47.27,34676.0,42.7973,42.8244,42.743,42.7702,34676.0
2017-02-02 13:50:00,47.26,47.29,47.25,47.29,37843.0,42.7611,42.7883,42.7521,42.7883,37843.0
2017-02-02 13:55:00,47.29,47.32,47.27,47.32,49607.0,42.7883,42.8154,42.7702,42.8154,49607.0
2017-02-02 14:00:00,47.32,47.32,47.26,47.3,41309.0,42.8154,42.8154,42.7611,42.7973,41309.0
2017-02-02 14:05:00,47.3,47.31,47.26,47.27,47047.0,42.7973,42.8064,42.7611,42.7702,47047.0
2017-02-02 14:10:00,47.27,47.28,47.19,47.2,47727.0,42.7702,42.7792,42.6978,42.7068,47727.0
2017-02-02 14:15:00,47.21,47.21,47.18,47.18,40119.0,42.7159,42.7159,42.6887,42.6887,40119.0
2017-02-02 14:20:00,47.19,47.19,47.13,47.17,67750.0,42.6978,42.6978,42.6435,42.6797,67750.0
2017-02-02 14:25:00,47.17,47.2,47.15,47.19,53900.0,42.6797,42.7068,42.6616,42.6978,53900.0
2017-02-02 14:30:00,47.18,47.19,47.14,47.14,42696.0,42.6887,42.6978,42.6525,42.6525,42696.0
2017-02-02 14:35:00,47.15,47.18,47.13,47.18,113895.0,42.6616,42.6887,42.6435,42.6887,113895.0
2017-02-02 14:40:00,47.18,47.19,47.12,47.13,56013.0,42.6887,42.6978,42.6344,42.6435,56013.0
2017-02-02 14:45:00,47.13,47.14,47.08,47.09,88394.0,42.6435,42.6525,42.5982,42.6073,88394.0
2017-02-02 14:50:00,47.09,47.19,47.09,47.15,53637.0,42.6073,42.6978,42.6073,42.6616,53637.0
2017-02-02 14:55:00,47.14,47.17,47.12,47.15,42074.0,42.6525,42.6797,42.6344,42.6616,42074.0
2017-02-02 15:00:00,47.16,47.16,47.13,47.14,29810.0,42.6706,42.6706,42.6435,42.6525,29810.0
2017-02-02 15:05:00,47.13,47.17,47.13,47.15,44876.0,42.6435,42.6797,42.6435,42.6616,44876.0
2017-02-02 15:10:00,47.14,47.2,47.14,47.17,60070.0,42.6525,42.7068,42.6525,42.6797,60070.0
2017-02-02 15:15:00,47.17,47.24,47.16,47.24,37918.0,42.6797,42.743,42.6706,42.743,37918.0
2017-02-02 15:20:00,47.25,47.32,47.24,47.27,99579.0,42.7521,42.8154,42.743,42.7702,99579.0
2017-02-02 15:25:00,47.27,47.3,47.25,47.25,53973.0,42.7702,42.7973,42.7521,42.7521,53973.0
2017-02-02 15:30:00,47.26,47.32,47.25,47.29,126498.0,42.7611,42.8154,42.7521,42.7883,126498.0
2017-02-02 15:35:00,47.29,47.34,47.28,47.33,65600.0,42.7883,42.8335,42.7792,42.8244,65600.0
2017-02-02 15:40:00,47.33,47.4,47.31,47.39,103216.0,42.8244,42.8878,42.8064,42.8787,103216.0
2017-02-02 15:45:00,47.39,47.41,47.36,47.41,106434.0,42.8787,42.8968,42.8516,42.8968,106434.0
2017-02-02 15:50:00,47.41,47.44,47.4,47.43,162455.0,42.8968,42.924,42.8878,42.9149,162455.0
2017-02-02 15:55:00,47.43,47.45,47.39,47.4,269591.0,42.9149,42.933,42.8787,42.8878,269591.0
2017-02-03 09:30:00,47.52,47.94,47.52,47.67,174100.0,42.9964,43.3764,42.9964,43.1321,174100.0
2017-02-03 09:35:00,47.67,47.71,47.52,47.68,106593.0,43.1321,43.1683,42.9964,43.1411,106593.0
2017-02-03 09:40:00,47.69,47.71,47.46,47.51,138048.0,43.1502,43.1683,42.9421,42.9873,138048.0
2017-02-03 09:45:00,47.51,47.55,47.41,47.42,46339.0,42.9873,43.0235,42.8968,42.9059,46339.0
2017-02-03 09:50:00,47.41,47.49,47.41,47.47,39169.0,42.8968,42.9692,42.8968,42.9511,39169.0
2017-02-03 09:55:00,47.48,47.52,47.44,47.51,50401.0,42.9602,42.9964,42.924,42.9873,50401.0
2017-02-03 10:00:00,47.5,47.58,47.46,47.58,71512.0,42.9783,43.0507,42.9421,43.0507,71512.0
2017-02-03 10:05:00,47.57,47.62,47.53,47.59,70298.0,43.0416,43.0868,43.0054,43.0597,70298.0
2017-02-03 10:10:00,47.59,47.64,47.51,47.51,48903.0,43.0597,43.1049,42.9873,42.9873,48903.0
2017-02-03 10:15:00,47.5,47.53,47.46,47.52,62392.0,42.9783,43.0054,42.9421,42.9964,62392.0
2017-02-03 10:20:00,47.53,47.65,47.48,47.64,40821.0,43.0054,43.114,42.9602,43.1049,40821.0
2017-02-03 10:25:00,47.65,47.7,47.56,47.57,64735.0,43.114,43.1592,43.0326,43.0416,64735.0
2017-02-03 10:30:00,47.57,47.72,47.56,47.67,98613.0,43.0416,43.1773,43.0326,43.1321,98613.0
2017-02-03 10:35:00,47.66,47.69,47.59,47.66,67461.0,43.123,43.1502,43.0597,43.123,67461.0
2017-02-03 10:40:00,47.65,47.7,47.63,47.7,84746.0,43.114,43.1592,43.0959,43.1592,84746.0
2017-02-03 10:45:00,47.7,47.8,47.67,47.8,115184.0,43.1592,43.2497,43.1321,43.2497,115184.0
2017-02-03 10:50:00,47.8,47.82,47.75,47.76,38768.0,43.2497,43.2678,43.2045,43.2135,38768.0
2017-02-03 10:55:00,47.76,47.85,47.76,47.84,41206.0,43.2135,43.2949,43.2135,43.2859,41206.0
2017-02-03 11:00:00,47.85,47.87,47.79,47.81,42673.0,43.2949,43.313,43.2407,43.2588,42673.0
2017-02-03 11:05:00,47.82,47.82,47.79,47.8,42929.0,43.2678,43.2678,43.2407,43.2497,42929.0
2017-02-03 11:10:00,47.8,47.81,47.76,47.76,62043.0,43.2497,43.2588,43.2135,43.2135,62043.0
2017-02-03 11:15:00,47.77,47.78,47.7,47.71,48430.0,43.2226,43.2316,43.1592,43.1683,48430.0
2017-02-03 11:20:00,47.72,47.77,47.68,47.73,50261.0,43.1773,43.2226,43.1411,43.1864,50261.0
2017-02-03 11:25:00,47.71,47.82,47.71,47.81,26421.0,43.1683,43.2678,43.1683,43.2588,26421.0
2017-02-03 11:30:00,47.81,47.81,47.76,47.78,30964.0,43.2588,43.2588,43.2135,43.2316,30964.0
2017-02-03 11:35:00,47.78,47.85,47.76,47.82,124539.0,43.2316,43.2949,43.2135,43.2678,124539.0
2017-02-03 11:40:00,47.81,47.82,47.73,47.75,133225.0,43.2588,43.2678,43.1864,43.2045,133225.0
2017-02-03 11:45:00,47.75,47.76,47.69,47.76,32096.0,43.2045,43.2135,43.1502,43.2135,32096.0
2017-02-03 11:50:00,47.76,47.77,47.69,47.75,30927.0,43.2135,43.2226,43.1502,43.2045,30927.0
2017-02-03 11:55:00,47.75,47.76,47.71,47.74,57953.0,43.2045,43.2135,43.1683,43.1954,57953.0
2017-02-03 12:00:00,47.74,47.76,47.73,47.75,40883.0,43.1954,43.2135,43.1864,43.2045,40883.0
2017-02-03 12:05:00,47.74,47.75,47.7,47.75,34390.0,43.1954,43.2045,43.1592,43.2045,34390.0
2017-02-03 12:10:00,47.75,47.75,47.7,47.72,36547.0,43.2045,43.2045,43.1592,43.1773,36547.0
2017-02-03 12:15:00,47.72,47.76,47.71,47.75,39032.0,43.1773,43.2135,43.1683,43.2045,39032.0
2017-02-03 12:20:00,47.75,47.79,47.74,47.78,27211.0,43.2045,43.2407,43.1954,43.2316,27211.0
2017-02-03 12:25:00,47.77,47.81,47.74,47.76,167061.0,43.2226,43.2588,43.1954,43.2135,167061.0
2017-02-03 12:30:00,47.76,47.8,47.75,47.79,66583.0,43.2135,43.2497,43.2045,43.2407,66583.0
2017-02-03 12:35:00,47.79,47.81,47.75,47.77,100777.0,43.2407,43.2588,43.2045,43.2226,100777.0
2017-02-03 12:40:00,47.76,47.8,47.73,47.79,40608.0,43.2135,43.2497,43.1864,43.2407,40608.0
2017-02-03 12:45:00,47.8,47.86,47.78,47.84,52524.0,43.2497,43.304,43.2316,43.2859,52524.0
2017-02-03 12:50:00,47.85,47.88,47.83,47.87,19171.0,43.2949,43.3221,43.2769,43.313,19171.0
2017-02-03 12:55:00,47.87,47.88,47.85,47.88,12691.0,43.313,43.3221,43.2949,43.3221,12691.0
2017-02-03 13:00:00,47.88,47.92,47.87,47.91,48399.0,43.3221,43.3583,43.313,43.3492,48399.0
2017-02-03 13:05:00,47.92,47.93,47.88,47.89,26621.0,43.3583,43.3673,43.3221,43.3311,26621.0
2017-02-03 13:10:00,47.88,47.89,47.85,47.87,30671.0,43.3221,43.3311,43.2949,43.313,30671.0
2017-02-03 13:15:00,47.87,47.92,47.87,47.91,21335.0,43.313,43.3583,43.313,43.3492,21335.0
2017-02-03 13:20:00,47.92,47.93,47.87,47.91,58508.0,43.3583,43.3673,43.313,43.3492,58508.0
2017-02-03 13:25:00,47.91,47.91,47.81,47.83,67780.0,43.3492,43.3492,43.2588,43.2769,67780.0
2017-02-03 13:30:00,47.85,47.91,47.83,47.9,59364.0,43.2949,43.3492,43.2769,43.3402,59364.0
2017-02-03 13:35:00,47.9,47.93,47.88,47.9,70561.0,43.3402,43.3673,43.3221,43.3402,70561.0
2017-02-03 13:40:00,47.9,47.9,47.87,47.9,49773.0,43.3402,43.3402,43.313,43.3402,49773.0
2017-02-03 13:45:00,47.9,47.9,47.84,47.85,37053.0,43.3402,43.3402,43.2859,43.2949,37053.0
2017-02-03 13:50:00,47.85,47.86,47.83,47.84,27292.0,43.2949,43.304,43.2769,43.2859,27292.0
2017-02-03 13:55:00,47.83,47.85,47.82,47.84,28398.0,43.2769,43.2949,43.2678,43.2859,28398.0
2017-02-03 14:00:00,47.84,47.86,47.82,47.83,50939.0,43.2859,43.304,43.2678,43.2769,50939.0
2017-02-03 14:05:00,47.83,47.85,47.82,47.85,34447.0,43.2769,43.2949,43.2678,43.2949,34447.0
2017-02-03 14:10:00,47.84,47.92,47.84,47.84,82835.0,43.2859,43.3583,43.2859,43.2859,82835.0
2017-02-03 14:15:00,47.85,47.86,47.82,47.83,50010.0,43.2949,43.304,43.2678,43.2769,50010.0
2017-02-03 14:20:00,47.84,47.86,47.83,47.84,37731.0,43.2859,43.304,43.2769,43.2859,37731.0
2017-02-03 14:25:00,47.84,47.85,47.8,47.81,36006.0,43.2859,43.2949,43.2497,43.2588,36006.0
2017-02-03 14:30:00,47.82,47.84,47.81,47.83,36437.0,43.2678,43.2859,43.2588,43.2769,36437.0
2017-02-03 14:35:00,47.83,47.9,47.82,47.89,69791.0,43.2769,43.3402,43.2678,43.3311,69791.0
2017-02-03 14:40:00,47.89,47.93,47.87,47.92,44940.0,43.3311,43.3673,43.313,43.3583,44940.0
2017-02-03 14:45:00,47.93,47.99,47.93,47.98,47812.0,43.3673,43.4216,43.3673,43.4126,47812.0
2017-02-03 14:50:00,47.98,48.0,47.94,47.95,55010.0,43.4126,43.4307,43.3764,43.3854,55010.0
2017-02-03 14:55:00,47.95,47.96,47.88,47.89,49658.0,43.3854,43.3945,43.3221,43.3311,49658.0
2017-02-03 15:00:00,47.89,47.9,47.83,47.85,51821.0,43.3311,43.3402,43.2769,43.2949,51821.0
2017-02-03 15:05:00,47.85,47.91,47.85,47.88,59123.0,43.2949,43.3492,43.2949,43.3221,59123.0
2017-02-03 15:10:00,47.88,47.92,47.87,47.91,37354.0,43.3221,43.3583,43.313,43.3492,37354.0
2017-02-03 15:15:00,47.92,47.94,47.9,47.93,59525.0,43.3583,43.3764,43.3402,43.3673,59525.0
2017-02-03 15:20:00,47.92,47.95,47.91,47.91,46598.0,43.3583,43.3854,43.3492,43.3492,46598.0
2017-02-03 15:25:00,47.91,47.94,47.91,47.93,42099.0,43.3492,43.3764,43.3492,43.3673,42099.0
2017-02-03 15:30:00,47.92,47.93,47.87,47.89,102882.0,43.3583,43.3673,43.313,43.3311,102882.0
2017-02-03 15:35:00,47.89,47.89,47.85,47.86,103581.0,43.3311,43.3311,43.2949,43.304,103581.0
2017-02-03 15:40:00,47.86,47.86,47.83,47.85,77172.0,43.304,43.304,43.2769,43.2949,77172.0
2017-02-03 15:45:00,47.85,47.88,47.83,47.84,97529.0,43.2949,43.3221,43.2769,43.2859,97529.0
2017-02-03 15:50:00,47.84,47.87,47.81,47.84,185915.0,43.2859,43.313,43.2588,43.2859,185915.0
2017-02-03 15:55:00,47.84,47.86,47.79,47.81,259189.0,43.2859,43.304,43.2407,43.2588,259189.0
2017-02-06 09:30:00,48.14,48.4,48.03,48.05,244976.0,43.5573,43.7926,43.4578,43.4759,244976.0
2017-02-06 09:35:00,48.03,48.39,48.01,48.32,115422.0,43.4578,43.7835,43.4397,43.7202,115422.0
2017-02-06 09:40:00,48.31,48.58,48.3,48.57,200581.0,43.7112,43.9555,43.7021,43.9464,200581.0
2017-02-06 09:45:00,48.58,48.68,48.55,48.58,146792.0,43.9555,44.0459,43.9283,43.9555,146792.0
2017-02-06 09:50:00,48.58,48.58,48.37,48.46,150288.0,43.9555,43.9555,43.7654,43.8469,150288.0
2017-02-06 09:55:00,48.46,48.61,48.43,48.52,156811.0,43.8469,43.9826,43.8197,43.9012,156811.0
2017-02-06 10:00:00,48.51,48.6,48.51,48.54,88780.0,43.8921,43.9736,43.8921,43.9193,88780.0
2017-02-06 10:05:00,48.54,48.55,48.3,48.4,108679.0,43.9193,43.9283,43.7021,43.7926,108679.0
2017-02-06 10:10:00,48.39,48.56,48.39,48.45,53724.0,43.7835,43.9374,43.7835,43.8378,53724.0
2017-02-06 10:15:00,48.44,48.56,48.42,48.5,69923.0,43.8288,43.9374,43.8107,43.8831,69923.0
2017-02-06 10:20:00,48.5,48.51,48.42,48.44,38674.0,43.8831,43.8921,43.8107,43.8288,38674.0
2017-02-06 10:25:00,48.44,48.51,48.38,48.44,79909.0,43.8288,43.8921,43.7745,43.8288,79909.0
2017-02-06 10:30:00,48.43,48.48,48.36,48.36,45517.0,43.8197,43.865,43.7564,43.7564,45517.0
2017-02-06 10:35:00,48.37,48.49,48.37,48.43,39535.0,43.7654,43.874,43.7654,43.8197,39535.0
2017-02-06 10:40:00,48.43,48.44,48.36,48.41,43268.0,43.8197,43.8288,43.7564,43.8016,43268.0
2017-02-06 10:45:00,48.4,48.45,48.3,48.33,75037.0,43.7926,43.8378,43.7021,43.7293,75037.0
2017-02-06 10:50:00,48.32,48.35,48.26,48.26,38443.0,43.7202,43.7474,43.6659,43.6659,38443.0
2017-02-06 10:55:00,48.27,48.29,48.23,48.24,39425.0,43.675,43.6931,43.6388,43.6478,39425.0
2017-02-06 11:00:00,48.23,48.3,48.22,48.29,96755.0,43.6388,43.7021,43.6297,43.6931,96755.0
2017-02-06 11:05:00,48.29,48.35,48.28,48.28,33041.0,43.6931,43.7474,43.684,43.684,33041.0
2017-02-06 11:10:00,48.29,48.31,48.27,48.29,29929.0,43.6931,43.7112,43.675,43.6931,29929.0
2017-02-06 11:15:00,48.29,48.32,48.25,48.3,45798.0,43.6931,43.7202,43.6569,43.7021,45798.0
2017-02-06 11:20:00,48.3,48.33,48.26,48.33,48675.0,43.7021,43.7293,43.6659,43.7293,48675.0
2017-02-06 11:25:00,48.33,48.4,48.33,48.34,52646.0,43.7293,43.7926,43.7293,43.7383,52646.0
2017-02-06 11:30:00,48.34,48.37,48.32,48.35,31515.0,43.7383,43.7654,43.7202,43.7474,31515.0
2017-02-06 11:35:00,48.36,48.42,48.35,48.36,21352.0,43.7564,43.8107,43.7474,43.7564,21352.0
2017-02-06 11:40:00,48.36,48.37,48.32,48.35,43037.0,43.7564,43.7654,43.7202,43.7474,43037.0
2017-02-06 11:45:00,48.36,48.36,48.3,48.31,22864.0,43.7564,43.7564,43.7021,43.7112,22864.0
2017-02-06 11:50:00,48.32,48.32,48.23,48.24,58670.0,43.7202,43.7202,43.6388,43.6478,58670.0
2017-02-06 11:55:00,48.23,48.29,48.23,48.28,60793.0,43.6388,43.6931,43.6388,43.684,60793.0
2017-02-06 12:00:00,48.27,48.29,48.25,48.28,25514.0,43.675,43.6931,43.6569,43.684,25514.0
2017-02-06 12:05:00,48.28,48.28,48.25,48.26,24723.0,43.684,43.684,43.6569,43.6659,24723.0
2017-02-06 12:10:00,48.27,48.3,48.24,48.27,54146.0,43.675,43.7021,43.6478,43.675,54146.0
2017-02-06 12:15:00,48.26,48.27,48.21,48.25,28679.0,43.6659,43.675,43.6207,43.6569,28679.0
2017-02-06 12:20:00,48.25,48.29,48.23,48.27,65931.0,43.6569,43.6931,43.6388,43.675,65931.0
2017-02-06 12:25:00,48.27,48.27,48.19,48.19,30953.0,43.675,43.675,43.6026,43.6026,30953.0
2017-02-06 12:30:00,48.19,48.22,48.15,48.15,37635.0,43.6026,43.6297,43.5664,43.5664,37635.0
2017-02-06 12:35:00,48.16,48.19,48.12,48.18,33020.0,43.5754,43.6026,43.5392,43.5935,33020.0
2017-02-06 12:40:00,48.18,48.19,48.12,48.13,30689.0,43.5935,43.6026,43.5392,43.5483,30689.0
2017-02-06 12:45:00,48.13,48.15,48.1,48.11,39875.0,43.5483,43.5664,43.5211,43.5302,39875.0
2017-02-06 12:50:00,48.1,48.13,48.03,48.03,35280.0,43.5211,43.5483,43.4578,43.4578,35280.0
2017-02-06 12:55:00,48.04,48.04,47.95,47.98,66174.0,43.4669,43.4669,43.3854,43.4126,66174.0
2017-02-06 13:00:00,47.98,48.04,47.96,47.97,40904.0,43.4126,43.4669,43.3945,43.4035,40904.0
2017-02-06 13:05:00,47.98,48.06,47.97,48.04,42169.0,43.4126,43.485,43.4035,43.4669,42169.0
2017-02-06 13:10:00,48.04,48.04,47.95,47.95,22029.0,43.4669,43.4669,43.3854,43.3854,22029.0
2017-02-06 13:15:00,47.95,47.98,47.93,47.97,30912.0,43.3854,43.4126,43.3673,43.4035,30912.0
2017-02-06 13:20:00,47.97,48.08,47.97,48.05,51042.0,43.4035,43.5031,43.4035,43.4759,51042.0
2017-02-06 13:25:00,48.06,48.11,48.04,48.1,16824.0,43.485,43.5302,43.4669,43.5211,16824.0
2017-02-06 13:30:00,48.11,48.12,48.09,48.11,19417.0,43.5302,43.5392,43.5121,43.5302,19417.0
2017-02-06 13:35:00,48.12,48.14,48.04,48.06,20891.0,43.5392,43.5573,43.4669,43.485,20891.0
2017-02-06 13:40:00,48.07,48.08,48.03,48.06,10298.0,43.494,43.5031,43.4578,43.485,10298.0
2017-02-06 13:45:00,48.06,48.07,48.03,48.05,26322.0,43.485,43.494,43.4578,43.4759,26322.0
2017-02-06 13:50:00,48.05,48.14,48.05,48.13,26511.0,43.4759,43.5573,43.4759,43.5483,26511.0
2017-02-06 13:55:00,48.12,48.14,48.11,48.14,19844.0,43.5392,43.5573,43.5302,43.5573,19844.0
2017-02-06 14:00:00,48.13,48.15,48.09,48.09,30694.0,43.5483,43.5664,43.5121,43.5121,30694.0
2017-02-06 14:05:00,48.09,48.14,48.08,48.09,17275.0,43.5121,43.5573,43.5031,43.5121,17275.0
2017-02-06 14:10:00,48.09,48.09,48.02,48.03,34956.0,43.5121,43.5121,43.4488,43.4578,34956.0
2017-02-06 14:15:00,48.04,48.06,48.02,48.05,18859.0,43.4669,43.485,43.4488,43.4759,18859.0
2017-02-06 14:20:00,48.03,48.09,48.02,48.09,29850.0,43.4578,43.5121,43.4488,43.5121,29850.0
2017-02-06 14:25:00,48.08,48.1,48.05,48.07,40153.0,43.5031,43.5211,43.4759,43.494,40153.0
2017-02-06 14:30:00,48.08,48.11,48.06,48.08,16775.0,43.5031,43.5302,43.485,43.5031,16775.0
2017-02-06 14:35:00,48.08,48.08,48.0,48.02,24154.0,43.5031,43.5031,43.4307,43.4488,24154.0
2017-02-06 14:40:00,48.02,48.05,47.99,48.05,26736.0,43.4488,43.4759,43.4216,43.4759,26736.0
2017-02-06 14:45:00,48.05,48.07,47.99,48.02,19231.0,43.4759,43.494,43.4216,43.4488,19231.0
2017-02-06 14:50:00,48.01,48.03,47.99,48.02,17663.0,43.4397,43.4578,43.4216,43.4488,17663.0
2017-02-06 14:55:00,48.03,48.07,48.02,48.04,34914.0,43.4578,43.494,43.4488,43.4669,34914.0
2017-02-06 15:00:00,48.04,48.07,48.02,48.05,45363.0,43.4669,43.494,43.4488,43.4759,45363.0
2017-02-06 15:05:00,48.05,48.08,48.03,48.04,36016.0,43.4759,43.5031,43.4578,43.4669,36016.0
2017-02-06 15:10:00,48.05,48.06,48.03,48.04,21264.0,43.4759,43.485,43.4578,43.4669,21264.0
2017-02-06 15:15:00,48.04,48.04,47.99,48.02,35387.0,43.4669,43.4669,43.4216,43.4488,35387.0
2017-02-06 15:20:00,48.03,48.03,47.99,48.01,45662.0,43.4578,43.4578,43.4216,43.4397,45662.0
2017-02-06 15:25:00,48.01,48.06,48.01,48.05,39198.0,43.4397,43.485,43.4397,43.4759,39198.0
2017-02-06 15:30:00,48.05,48.07,48.04,48.06,54610.0,43.4759,43.494,43.4669,43.485,54610.0
2017-02-06 15:35:00,48.06,48.14,48.05,48.14,67210.0,43.485,43.5573,43.4759,43.5573,67210.0
2017-02-06 15:40:00,48.13,48.14,48.1,48.1,55802.0,43.5483,43.5573,43.5211,43.5211,55802.0
2017-02-06 15:45:00,48.1,48.1,48.05,48.06,133306.0,43.5211,43.5211,43.4759,43.485,133306.0
2017-02-06 15:50:00,48.07,48.11,48.06,48.1,123752.0,43.494,43.5302,43.485,43.5211,123752.0
2017-02-06 15:55:00,48.1,48.28,48.1,48.26,456571.0,43.5211,43.684,43.5211,43.6659,456571.0
2017-02-07 09:30:00,48.44,48.59,48.34,48.53,300060.0,43.8288,43.9645,43.7383,43.9102,300060.0
2017-02-07 09:35:00,48.53,48.69,48.52,48.66,195911.0,43.9102,44.055,43.9012,44.0278,195911.0
2017-02-07 09:40:00,48.66,48.88,48.62,48.86,309176.0,44.0278,44.2269,43.9916,44.2088,309176.0
2017-02-07 09:45:00,48.86,48.94,48.85,48.91,163808.0,44.2088,44.2812,44.1998,44.254,163808.0
2017-02-07 09:50:00,48.91,48.93,48.76,48.82,114705.0,44.254,44.2721,44.1183,44.1726,114705.0
2017-02-07 09:55:00,48.82,48.85,48.77,48.84,95761.0,44.1726,44.1998,44.1274,44.1907,95761.0
2017-02-07 10:00:00,48.84,48.86,48.68,48.72,149056.0,44.1907,44.2088,44.0459,44.0821,149056.0
2017-02-07 10:05:00,48.72,48.8,48.68,48.71,48841.0,44.0821,44.1545,44.0459,44.0731,48841.0
2017-02-07 10:10:00,48.7,48.72,48.61,48.65,103877.0,44.064,44.0821,43.9826,44.0188,103877.0
2017-02-07 10:15:00,48.65,48.66,48.58,48.59,57032.0,44.0188,44.0278,43.9555,43.9645,57032.0
2017-02-07 10:20:00,48.58,48.59,48.52,48.55,65757.0,43.9555,43.9645,43.9012,43.9283,65757.0
2017-02-07 10:25:00,48.56,48.64,48.55,48.61,92350.0,43.9374,44.0097,43.9283,43.9826,92350.0
2017-02-07 10:30:00,48.6,48.6,48.5,48.5,58155.0,43.9736,43.9736,43.8831,43.8831,58155.0
2017-02-07 10:35:00,48.5,48.53,48.43,48.52,77715.0,43.8831,43.9102,43.8197,43.9012,77715.0
2017-02-07 10:40:00,48.52,48.59,48.46,48.46,146490.0,43.9012,43.9645,43.8469,43.8469,146490.0
2017-02-07 10:45:00,48.47,48.53,48.42,48.52,164836.0,43.8559,43.9102,43.8107,43.9012,164836.0
2017-02-07 10:50:00,48.53,48.6,48.52,48.54,90762.0,43.9102,43.9736,43.9012,43.9193,90762.0
2017-02-07 10:55:00,48.55,48.57,48.49,48.54,54271.0,43.9283,43.9464,43.874,43.9193,54271.0
2017-02-07 11:00:00,48.55,48.56,48.51,48.56,48465.0,43.9283,43.9374,43.8921,43.9374,48465.0
2017-02-07 11:05:00,48.55,48.66,48.54,48.63,120151.0,43.9283,44.0278,43.9193,44.0007,120151.0
2017-02-07 11:10:00,48.64,48.65,48.56,48.57,59408.0,44.0097,44.0188,43.9374,43.9464,59408.0
2017-02-07 11:15:00,48.57,48.65,48.56,48.61,55062.0,43.9464,44.0188,43.9374,43.9826,55062.0
2017-02-07 11:20:00,48.61,48.67,48.6,48.62,44114.0,43.9826,44.0369,43.9736,43.9916,44114.0
2017-02-07 11:25:00,48.62,48.63,48.56,48.56,108554.0,43.9916,44.0007,43.9374,43.9374,108554.0
2017-02-07 11:30:00,48.57,48.64,48.55,48.64,51533.0,43.9464,44.0097,43.9283,44.0097,51533.0
2017-02-07 11:35:00,48.63,48.65,48.62,48.64,34001.0,44.0007,44.0188,43.9916,44.0097,34001.0
2017-02-07 11:40:00,48.65,48.79,48.64,48.79,39426.0,44.0188,44.1455,44.0097,44.1455,39426.0
2017-02-07 11:45:00,48.79,48.88,48.79,48.88,51065.0,44.1455,44.2269,44.1455,44.2269,51065.0
2017-02-07 11:50:00,48.88,48.9,48.77,48.82,75802.0,44.2269,44.245,44.1274,44.1726,75802.0
2017-02-07 11:55:00,48.82,48.87,48.78,48.79,114207.0,44.1726,44.2178,44.1364,44.1455,114207.0
2017-02-07 12:00:00,48.79,48.88,48.79,48.87,43402.0,44.1455,44.2269,44.1455,44.2178,43402.0
2017-02-07 12:05:00,48.88,48.88,48.82,48.82,46661.0,44.2269,44.2269,44.1726,44.1726,46661.0
2017-02-07 12:10:00,48.83,48.87,48.78,48.81,44384.0,44.1817,44.2178,44.1364,44.1636,44384.0
2017-02-07 12:15:00,48.81,48.82,48.68,48.68,60868.0,44.1636,44.1726,44.0459,44.0459,60868.0
2017-02-07 12:20:00,48.69,48.69,48.61,48.66,57548.0,44.055,44.055,43.9826,44.0278,57548.0
2017-02-07 12:25:00,48.66,48.67,48.55,48.57,57487.0,44.0278,44.0369,43.9283,43.9464,57487.0
2017-02-07 12:30:00,48.56,48.62,48.53,48.62,91897.0,43.9374,43.9916,43.9102,43.9916,91897.0
2017-02-07 12:35:00,48.63,48.65,48.59,48.63,52539.0,44.0007,44.0188,43.9645,44.0007,52539.0
2017-02-07 12:40:00,48.62,48.64,48.56,48.6,32573.0,43.9916,44.0097,43.9374,43.9736,32573.0
2017-02-07 12:45:00,48.6,48.6,48.5,48.52,44659.0,43.9736,43.9736,43.8831,43.9012,44659.0
2017-02-07 12:50:00,48.51,48.56,48.49,48.51,39153.0,43.8921,43.9374,43.874,43.8921,39153.0
2017-02-07 12:55:00,48.52,48.52,48.44,48.45,34916.0,43.9012,43.9012,43.8288,43.8378,34916.0
2017-02-07 13:00:00,48.45,48.46,48.4,48.4,29390.0,43.8378,43.8469,43.7926,43.7926,29390.0
2017-02-07 13:05:00,48.4,48.4,48.33,48.33,50731.0,43.7926,43.7926,43.7293,43.7293,50731.0
2017-02-07 13:10:00,48.33,48.36,48.27,48.3,60763.0,43.7293,43.7564,43.675,43.7021,60763.0
2017-02-07 13:15:00,48.29,48.31,48.25,48.25,42478.0,43.6931,43.7112,43.6569,43.6569,42478.0
2017-02-07 13:20:00,48.26,48.26,48.22,48.23,59167.0,43.6659,43.6659,43.6297,43.6388,59167.0
2017-02-07 13:25:00,48.23,48.26,48.2,48.26,51491.0,43.6388,43.6659,43.6116,43.6659,51491.0
2017-02-07 13:30:00,48.26,48.27,48.22,48.23,54927.0,43.6659,43.675,43.6297,43.6388,54927.0
2017-02-07 13:35:00,48.24,48.24,48.15,48.15,61829.0,43.6478,43.6478,43.5664,43.5664,61829.0
2017-02-07 13:40:00,48.16,48.22,48.13,48.19,53564.0,43.5754,43.6297,43.5483,43.6026,53564.0
2017-02-07 13:45:00,48.19,48.2,48.12,48.14,55164.0,43.6026,43.6116,43.5392,43.5573,55164.0
2017-02-07 13:50:00,48.13,48.21,48.13,48.17,37626.0,43.5483,43.6207,43.5483,43.5845,37626.0
2017-02-07 13:55:00,48.17,48.19,48.14,48.19,31122.0,43.5845,43.6026,43.5573,43.6026,31122.0
2017-02-07 14:00:00,48.2,48.29,48.2,48.25,73036.0,43.6116,43.6931,43.6116,43.6569,73036.0
2017-02-07 14:05:00,48.25,48.25,48.21,48.24,26530.0,43.6569,43.6569,43.6207,43.6478,26530.0
2017-02-07 14:10:00,48.25,48.25,48.18,48.19,34003.0,43.6569,43.6569,43.5935,43.6026,34003.0
2017-02-07 14:15:00,48.2,48.29,48.16,48.28,66212.0,43.6116,43.6931,43.5754,43.684,66212.0
2017-02-07 14:20:00,48.27,48.27,48.22,48.23,32081.0,43.675,43.675,43.6297,43.6388,32081.0
2017-02-07 14:25:00,48.23,48.29,48.23,48.29,45272.0,43.6388,43.6931,43.6388,43.6931,45272.0
2017-02-07 14:30:00,48.29,48.36,48.28,48.34,40528.0,43.6931,43.7564,43.684,43.7383,40528.0
2017-02-07 14:35:00,48.34,48.35,48.29,48.3,32151.0,43.7383,43.7474,43.6931,43.7021,32151.0
2017-02-07 14:40:00,48.29,48.32,48.28,48.29,33125.0,43.6931,43.7202,43.684,43.6931,33125.0
2017-02-07 14:45:00,48.29,48.3,48.26,48.3,30817.0,43.6931,43.7021,43.6659,43.7021,30817.0
2017-02-07 14:50:00,48.3,48.33,48.27,48.28,30388.0,43.7021,43.7293,43.675,43.684,30388.0
2017-02-07 14:55:00,48.28,48.3,48.27,48.28,27894.0,43.684,43.7021,43.675,43.684,27894.0
2017-02-07 15:00:00,48.28,48.29,48.24,48.26,59545.0,43.684,43.6931,43.6478,43.6659,59545.0
2017-02-07 15:05:00,48.26,48.31,48.26,48.26,266635.0,43.6659,43.7112,43.6659,43.6659,266635.0
2017-02-07 15:10:00,48.26,48.31,48.26,48.28,269137.0,43.6659,43.7112,43.6659,43.684,269137.0
2017-02-07 15:15:00,48.27,48.29,48.22,48.23,118923.0,43.675,43.6931,43.6297,43.6388,118923.0
2017-02-07 15:20:00,48.23,48.23,48.11,48.11,208208.0,43.6388,43.6388,43.5302,43.5302,208208.0
2017-02-07 15:25:00,48.12,48.14,48.08,48.11,69540.0,43.5392,43.5573,43.5031,43.5302,69540.0
2017-02-07 15:30:00,48.1,48.14,48.09,48.11,48416.0,43.5211,43.5573,43.5121,43.5302,48416.0
2017-02-07 15:35:00,48.12,48.15,48.09,48.13,59193.0,43.5392,43.5664,43.5121,43.5483,59193.0
2017-02-07 15:40:00,48.13,48.17,48.12,48.14,84832.0,43.5483,43.5845,43.5392,43.5573,84832.0
2017-02-07 15:45:00,48.13,48.16,48.1,48.14,116864.0,43.5483,43.5754,43.5211,43.5573,116864.0
2017-02-07 15:50:00,48.14,48.15,48.11,48.13,90835.0,43.5573,43.5664,43.5302,43.5483,90835.0
2017-02-07 15:55:00,48.13,48.15,48.1,48.14,298466.0,43.5483,43.5664,43.5211,43.5573,298466.0
2017-02-08 09:30:00,48.26,48.3,47.92,48.19,127005.0,43.6659,43.7021,43.3583,43.6026,127005.0
2017-02-08 09:35:00,48.18,48.19,47.86,48.03,99724.0,43.5935,43.6026,43.304,43.4578,99724.0
2017-02-08 09:40:00,48.02,48.21,48.01,48.2,57145.0,43.4488,43.6207,43.4397,43.6116,57145.0
2017-02-08 09:45:00,48.17,48.2,48.1,48.12,48504.0,43.5845,43.6116,43.5211,43.5392,48504.0
2017-02-08 09:50:00,48.12,48.25,48.09,48.11,72307.0,43.5392,43.6569,43.5121,43.5302,72307.0
2017-02-08 09:55:00,48.12,48.14,47.98,48.02,55986.0,43.5392,43.5573,43.4126,43.4488,55986.0
2017-02-08 10:00:00,48.02,48.09,47.98,47.98,39342.0,43.4488,43.5121,43.4126,43.4126,39342.0
2017-02-08 10:05:00,47.97,48.02,47.82,47.83,47661.0,43.4035,43.4488,43.2678,43.2769,47661.0
2017-02-08 10:10:00,47.82,47.95,47.73,47.93,133886.0,43.2678,43.3854,43.1864,43.3673,133886.0
2017-02-08 10:15:00,47.93,47.99,47.88,47.94,64183.0,43.3673,43.4216,43.3221,43.3764,64183.0
2017-02-08 10:20:00,47.95,47.97,47.9,47.94,37885.0,43.3854,43.4035,43.3402,43.3764,37885.0
2017-02-08 10:25:00,47.92,47.95,47.83,47.85,31505.0,43.3583,43.3854,43.2769,43.2949,31505.0
2017-02-08 10:30:00,47.85,47.98,47.85,47.98,46540.0,43.2949,43.4126,43.2949,43.4126,46540.0
2017-02-08 10:35:00,47.99,48.07,47.97,48.01,82968.0,43.4216,43.494,43.4035,43.4397,82968.0
2017-02-08 10:40:00,48.01,48.09,47.91,48.07,55823.0,43.4397,43.5121,43.3492,43.494,55823.0
2017-02-08 10:45:00,48.08,48.1,47.98,47.99,63316.0,43.5031,43.5211,43.4126,43.4216,63316.0
2017-02-08 10:50:00,47.99,48.06,47.95,47.96,55098.0,43.4216,43.485,43.3854,43.3945,55098.0
2017-02-08 10:55:00,47.97,48.0,47.94,47.99,39065.0,43.4035,43.4307,43.3764,43.4216,39065.0
2017-02-08 11:00:00,47.99,48.15,47.99,48.08,57056.0,43.4216,43.5664,43.4216,43.5031,57056.0
2017-02-08 11:05:00,48.08,48.19,48.04,48.15,77677.0,43.5031,43.6026,43.4669,43.5664,77677.0
2017-02-08 11:10:00,48.15,48.23,48.14,48.18,45996.0,43.5664,43.6388,43.5573,43.5935,45996.0
2017-02-08 11:15:00,48.17,48.17,48.11,48.13,36321.0,43.5845,43.5845,43.5302,43.5483,36321.0
2017-02-08 11:20:00,48.13,48.19,48.08,48.09,39506.0,43.5483,43.6026,43.5031,43.5121,39506.0
2017-02-08 11:25:00,48.08,48.11,48.03,48.09,50654.0,43.5031,43.5302,43.4578,43.5121,50654.0
2017-02-08 11:30:00,48.09,48.13,48.07,48.08,29035.0,43.5121,43.5483,43.494,43.5031,29035.0
2017-02-08 11:35:00,48.09,48.1,48.01,48.02,39218.0,43.5121,43.5211,43.4397,43.4488,39218.0
2017-02-08 11:40:00,48.02,48.04,47.98,47.99,38190.0,43.4488,43.4669,43.4126,43.4216,38190.0
2017-02-08 11:45:00,47.99,47.99,47.93,47.96,43797.0,43.4216,43.4216,43.3673,43.3945,43797.0
2017-02-08 11:50:00,47.94,47.95,47.9,47.93,33047.0,43.3764,43.3854,43.3402,43.3673,33047.0
2017-02-08 11:55:00,47.93,47.93,47.86,47.91,54309.0,43.3673,43.3673,43.304,43.3492,54309.0
2017-02-08 12:00:00,47.91,47.99,47.91,47.98,47951.0,43.3492,43.4216,43.3492,43.4126,47951.0
2017-02-08 12:05:00,47.97,47.98,47.94,47.97,21982.0,43.4035,43.4126,43.3764,43.4035,21982.0
2017-02-08 12:10:00,47.98,47.98,47.91,47.92,38718.0,43.4126,43.4126,43.3492,43.3583,38718.0
2017-02-08 12:15:00,47.92,47.94,47.88,47.91,13113.0,43.3583,43.3764,43.3221,43.3492,13113.0
2017-02-08 12:20:00,47.9,47.92,47.84,47.85,46786.0,43.3402,43.3583,43.2859,43.2949,46786.0
2017-02-08 12:25:00,47.86,47.92,47.84,47.87,32536.0,43.304,43.3583,43.2859,43.313,32536.0
2017-02-08 12:30:00,47.87,47.93,47.87,47.9,62779.0,43.313,43.3673,43.313,43.3402,62779.0
2017-02-08 12:35:00,47.89,47.89,47.82,47.86,34679.0,43.3311,43.3311,43.2678,43.304,34679.0
2017-02-08 12:40:00,47.85,47.92,47.85,47.87,25285.0,43.2949,43.3583,43.2949,43.313,25285.0
2017-02-08 12:45:00,47.87,47.88,47.82,47.88,17759.0,43.313,43.3221,43.2678,43.3221,17759.0
2017-02-08 12:50:00,47.89,47.89,47.85,47.87,22814.0,43.3311,43.3311,43.2949,43.313,22814.0
2017-02-08 12:55:00,47.87,47.91,47.87,47.91,24739.0,43.313,43.3492,43.313,43.3492,24739.0
2017-02-08 13:00:00,47.91,48.02,47.9,48.01,57148.0,43.3492,43.4488,43.3402,43.4397,57148.0
2017-02-08 13:05:00,48.02,48.04,47.97,48.0,40287.0,43.4488,43.4669,43.4035,43.4307,40287.0
2017-02-08 13:10:00,48.0,48.01,47.96,47.98,28737.0,43.4307,43.4397,43.3945,43.4126,28737.0
2017-02-08 13:15:00,48.0,48.03,47.97,48.02,10567.0,43.4307,43.4578,43.4035,43.4488,10567.0
2017-02-08 13:20:00,48.04,48.06,48.03,48.05,17303.0,43.4669,43.485,43.4578,43.4759,17303.0
2017-02-08 13:25:00,48.04,48.08,47.97,48.03,49066.0,43.4669,43.5031,43.4035,43.4578,49066.0
2017-02-08 13:30:00,48.03,48.07,48.02,48.05,43045.0,43.4578,43.494,43.4488,43.4759,43045.0
2017-02-08 13:35:00,48.05,48.07,48.01,48.03,26879.0,43.4759,43.494,43.4397,43.4578,26879.0
2017-02-08 13:40:00,48.02,48.05,47.98,48.05,36496.0,43.4488,43.4759,43.4126,43.4759,36496.0
2017-02-08 13:45:00,48.04,48.1,48.02,48.07,51027.0,43.4669,43.5211,43.4488,43.494,51027.0
2017-02-08 13:50:00,48.07,48.13,48.06,48.08,25274.0,43.494,43.5483,43.485,43.5031,25274.0
2017-02-08 13:55:00,48.08,48.14,48.06,48.12,29144.0,43.5031,43.5573,43.485,43.5392,29144.0
2017-02-08 14:00:00,48.11,48.15,48.09,48.1,33487.0,43.5302,43.5664,43.5121,43.5211,33487.0
2017-02-08 14:05:00,48.1,48.11,48.06,48.09,21532.0,43.5211,43.5302,43.485,43.5121,21532.0
2017-02-08 14:10:00,48.09,48.09,48.03,48.04,16901.0,43.5121,43.5121,43.4578,43.4669,16901.0
2017-02-08 14:15:00,48.04,48.11,48.03,48.09,46466.0,43.4669,43.5302,43.4578,43.5121,46466.0
2017-02-08 14:20:00,48.09,48.14,48.06,48.1,42422.0,43.5121,43.5573,43.485,43.5211,42422.0
2017-02-08 14:25:00,48.1,48.11,48.04,48.05,31918.0,43.5211,43.5302,43.4669,43.4759,31918.0
2017-02-08 14:30:00,48.05,48.11,48.05,48.1,38172.0,43.4759,43.5302,43.4759,43.5211,38172.0
2017-02-08 14:35:00,48.1,48.11,48.07,48.09,29012.0,43.5211,43.5302,43.494,43.5121,29012.0
2017-02-08 14:40:00,48.09,48.12,48.08,48.1,47703.0,43.5121,43.5392,43.5031,43.5211,47703.0
2017-02-08 14:45:00,48.11,48.15,48.1,48.14,44248.0,43.5302,43.5664,43.5211,43.5573,44248.0
2017-02-08 14:50:00,48.14,48.17,48.1,48.1,34170.0,43.5573,43.5845,43.5211,43.5211,34170.0
2017-02-08 14:55:00,48.11,48.15,48.1,48.11,24231.0,43.5302,43.5664,43.5211,43.5302,24231.0
2017-02-08 15:00:00,48.1,48.12,47.98,48.02,80740.0,43.5211,43.5392,43.4126,43.4488,80740.0
2017-02-08 15:05:00,48.02,48.09,48.01,48.05,47590.0,43.4488,43.5121,43.4397,43.4759,47590.0
2017-02-08 15:10:00,48.05,48.07,48.01,48.04,42100.0,43.4759,43.494,43.4397,43.4669,42100.0
2017-02-08 15:15:00,48.04,48.08,48.03,48.04,40549.0,43.4669,43.5031,43.4578,43.4669,40549.0
2017-02-08 15:20:00,48.04,48.05,48.0,48.04,51839.0,43.4669,43.4759,43.4307,43.4669,51839.0
2017-02-08 15:25:00,48.04,48.11,48.03,48.11,59045.0,43.4669,43.5302,43.4578,43.5302,59045.0
2017-02-08 15:30:00,48.11,48.12,48.08,48.08,49303.0,43.5302,43.5392,43.5031,43.5031,49303.0
2017-02-08 15:35:00,48.08,48.13,48.05,48.13,80588.0,43.5031,43.5483,43.4759,43.5483,80588.0
2017-02-08 15:40:00,48.13,48.15,48.12,48.14,76121.0,43.5483,43.5664,43.5392,43.5573,76121.0
2017-02-08 15:45:00,48.14,48.15,48.06,48.07,117245.0,43.5573,43.5664,43.485,43.494,117245.0
2017-02-08 15:50:00,48.08,48.11,48.08,48.1,129766.0,43.5031,43.5302,43.5031,43.5211,129766.0
2017-02-08 15:55:00,48.09,48.11,48.09,48.11,176242.0,43.5121,43.5302,43.5121,43.5302,176242.0
2017-02-09 09:30:00,48.26,48.4,48.16,48.17,138846.0,43.6659,43.7926,43.5754,43.5845,138846.0
2017-02-09 09:35:00,48.2,48.44,48.17,48.3,84747.0,43.6116,43.8288,43.5845,43.7021,84747.0
2017-02-09 09:40:00,48.3,48.4,48.29,48.34,76889.0,43.7021,43.7926,43.6931,43.7383,76889.0
2017-02-09 09:45:00,48.35,48.38,48.25,48.25,65898.0,43.7474,43.7745,43.6569,43.6569,65898.0
2017-02-09 09:50:00,48.24,48.31,48.13,48.29,67101.0,43.6478,43.7112,43.5483,43.6931,67101.0
2017-02-09 09:55:00,48.3,48.42,48.29,48.34,112472.0,43.7021,43.8107,43.6931,43.7383,112472.0
2017-02-09 10:00:00,48.33,48.43,48.28,48.42,152641.0,43.7293,43.8197,43.684,43.8107,152641.0
2017-02-09 10:05:00,48.43,48.6,48.37,48.59,157927.0,43.8197,43.9736,43.7654,43.9645,157927.0
2017-02-09 10:10:00,48.58,48.99,48.54,48.98,277309.0,43.9555,44.3264,43.9193,44.3174,277309.0
2017-02-09 10:15:00,48.98,49.15,48.9,49.14,274000.0,44.3174,44.4712,44.245,44.4621,274000.0
2017-02-09 10:20:00,49.15,49.24,48.84,49.08,296015.0,44.4712,44.5526,44.1907,44.4079,296015.0
2017-02-09 10:25:00,49.09,49.25,49.01,49.17,245221.0,44.4169,44.5617,44.3445,44.4893,245221.0
2017-02-09 10:30:00,49.18,49.24,49.1,49.11,183838.0,44.4983,44.5526,44.426,44.435,183838.0
2017-02-09 10:35:00,49.11,49.17,49.09,49.13,115204.0,44.435,44.4893,44.4169,44.4531,115204.0
2017-02-09 10:40:00,49.13,49.2,49.12,49.19,132826.0,44.4531,44.5164,44.4441,44.5074,132826.0
2017-02-09 10:45:00,49.2,49.3,49.18,49.26,141758.0,44.5164,44.6069,44.4983,44.5707,141758.0
2017-02-09 10:50:00,49.25,49.27,49.17,49.23,65060.0,44.5617,44.5798,44.4893,44.5436,65060.0
2017-02-09 10:55:00,49.22,49.29,49.18,49.29,82570.0,44.5345,44.5979,44.4983,44.5979,82570.0
2017-02-09 11:00:00,49.29,49.38,49.2,49.26,146180.0,44.5979,44.6793,44.5164,44.5707,146180.0
2017-02-09 11:05:00,49.25,49.25,49.14,49.2,101418.0,44.5617,44.5617,44.4621,44.5164,101418.0
2017-02-09 11:10:00,49.2,49.33,49.2,49.27,61253.0,44.5164,44.6341,44.5164,44.5798,61253.0
2017-02-09 11:15:00,49.27,49.31,49.18,49.23,59023.0,44.5798,44.616,44.4983,44.5436,59023.0
2017-02-09 11:20:00,49.24,49.31,49.19,49.25,78911.0,44.5526,44.616,44.5074,44.5617,78911.0
2017-02-09 11:25:00,49.25,49.35,49.25,49.34,59882.0,44.5617,44.6522,44.5617,44.6431,59882.0
2017-02-09 11:30:00,49.35,49.36,49.22,49.25,67453.0,44.6522,44.6612,44.5345,44.5617,67453.0
2017-02-09 11:35:00,49.25,49.33,49.19,49.32,66059.0,44.5617,44.6341,44.5074,44.625,66059.0
2017-02-09 11:40:00,49.32,49.45,49.29,49.45,102352.0,44.625,44.7426,44.5979,44.7426,102352.0
2017-02-09 11:45:00,49.45,49.48,49.4,49.47,98013.0,44.7426,44.7698,44.6974,44.7607,98013.0
2017-02-09 11:50:00,49.47,49.49,49.4,49.45,48514.0,44.7607,44.7788,44.6974,44.7426,48514.0
2017-02-09 11:55:00,49.45,49.49,49.44,49.47,74597.0,44.7426,44.7788,44.7336,44.7607,74597.0
2017-02-09 12:00:00,49.48,49.55,49.43,49.51,72177.0,44.7698,44.8331,44.7245,44.7969,72177.0
2017-02-09 12:05:00,49.51,49.54,49.42,49.46,60553.0,44.7969,44.8241,44.7155,44.7517,60553.0
2017-02-09 12:10:00,49.47,49.51,49.45,49.5,36187.0,44.7607,44.7969,44.7426,44.7879,36187.0
2017-02-09 12:15:00,49.5,49.54,49.48,49.48,39407.0,44.7879,44.8241,44.7698,44.7698,39407.0
2017-02-09 12:20:00,49.48,49.5,49.35,49.36,48957.0,44.7698,44.7879,44.6522,44.6612,48957.0
2017-02-09 12:25:00,49.36,49.45,49.34,49.44,58541.0,44.6612,44.7426,44.6431,44.7336,58541.0
2017-02-09 12:30:00,49.43,49.51,49.42,49.47,47366.0,44.7245,44.7969,44.7155,44.7607,47366.0
2017-02-09 12:35:00,49.47,49.52,49.45,49.5,59006.0,44.7607,44.806,44.7426,44.7879,59006.0
2017-02-09 12:40:00,49.5,49.55,49.48,49.55,50969.0,44.7879,44.8331,44.7698,44.8331,50969.0
2017-02-09 12:45:00,49.55,49.55,49.3,49.32,103155.0,44.8331,44.8331,44.6069,44.625,103155.0
2017-02-09 12:50:00,49.33,49.39,49.3,49.35,43616.0,44.6341,44.6883,44.6069,44.6522,43616.0
2017-02-09 12:55:00,49.35,49.4,49.32,49.33,20890.0,44.6522,44.6974,44.625,44.6341,20890.0
2017-02-09 13:00:00,49.33,49.42,49.31,49.37,29682.0,44.6341,44.7155,44.616,44.6703,29682.0
2017-02-09 13:05:00,49.36,49.37,49.3,49.31,34657.0,44.6612,44.6703,44.6069,44.616,34657.0
2017-02-09 13:10:00,49.3,49.34,49.21,49.22,56271.0,44.6069,44.6431,44.5255,44.5345,56271.0
2017-02-09 13:15:00,49.22,49.24,49.15,49.19,50049.0,44.5345,44.5526,44.4712,44.5074,50049.0
2017-02-09 13:20:00,49.18,49.26,49.11,49.23,86267.0,44.4983,44.5707,44.435,44.5436,86267.0
2017-02-09 13:25:00,49.23,49.34,49.23,49.34,45960.0,44.5436,44.6431,44.5436,44.6431,45960.0
2017-02-09 13:30:00,49.34,49.34,49.26,49.27,27172.0,44.6431,44.6431,44.5707,44.5798,27172.0
2017-02-09 13:35:00,49.28,49.32,49.28,49.3,25890.0,44.5888,44.625,44.5888,44.6069,25890.0
2017-02-09 13:40:00,49.32,49.33,49.27,49.3,21414.0,44.625,44.6341,44.5798,44.6069,21414.0
2017-02-09 13:45:00,49.29,49.39,49.28,49.37,54154.0,44.5979,44.6883,44.5888,44.6703,54154.0
2017-02-09 13:50:00,49.38,49.45,49.37,49.43,26857.0,44.6793,44.7426,44.6703,44.7245,26857.0
2017-02-09 13:55:00,49.44,49.45,49.35,49.39,33835.0,44.7336,44.7426,44.6522,44.6883,33835.0
2017-02-09 14:00:00,49.38,49.42,49.37,49.38,17761.0,44.6793,44.7155,44.6703,44.6793,17761.0
2017-02-09 14:05:00,49.38,49.42,49.37,49.41,22425.0,44.6793,44.7155,44.6703,44.7064,22425.0
2017-02-09 14:10:00,49.42,49.45,49.38,49.42,38137.0,44.7155,44.7426,44.6793,44.7155,38137.0
2017-02-09 14:15:00,49.42,49.43,49.33,49.34,28012.0,44.7155,44.7245,44.6341,44.6431,28012.0
2017-02-09 14:20:00,49.33,49.38,49.33,49.37,46663.0,44.6341,44.6793,44.6341,44.6703,46663.0
2017-02-09 14:25:00,49.36,49.38,49.32,49.34,33104.0,44.6612,44.6793,44.625,44.6431,33104.0
2017-02-09 14:30:00,49.35,49.4,49.34,49.35,26534.0,44.6522,44.6974,44.6431,44.6522,26534.0
2017-02-09 14:35:00,49.35,49.4,49.33,49.38,39600.0,44.6522,44.6974,44.6341,44.6793,39600.0
2017-02-09 14:40:00,49.38,49.43,49.36,49.43,33927.0,44.6793,44.7245,44.6612,44.7245,33927.0
2017-02-09 14:45:00,49.43,49.43,49.36,49.39,32293.0,44.7245,44.7245,44.6612,44.6883,32293.0
2017-02-09 14:50:00,49.4,49.4,49.34,49.4,38533.0,44.6974,44.6974,44.6431,44.6974,38533.0
2017-02-09 14:55:00,49.39,49.45,49.38,49.44,38676.0,44.6883,44.7426,44.6793,44.7336,38676.0
2017-02-09 15:00:00,49.45,49.48,49.43,49.45,49180.0,44.7426,44.7698,44.7245,44.7426,49180.0
2017-02-09 15:05:00,49.45,49.48,49.44,49.46,49784.0,44.7426,44.7698,44.7336,44.7517,49784.0
2017-02-09 15:10:00,49.46,49.48,49.42,49.43,64458.0,44.7517,44.7698,44.7155,44.7245,64458.0
2017-02-09 15:15:00,49.44,49.45,49.39,49.42,54911.0,44.7336,44.7426,44.6883,44.7155,54911.0
2017-02-09 15:20:00,49.41,49.43,49.41,49.41,52745.0,44.7064,44.7245,44.7064,44.7064,52745.0
2017-02-09 15:25:00,49.41,49.43,49.35,49.37,66540.0,44.7064,44.7245,44.6522,44.6703,66540.0
2017-02-09 15:30:00,49.37,49.39,49.24,49.24,110358.0,44.6703,44.6883,44.5526,44.5526,110358.0
2017-02-09 15:35:00,49.25,49.39,49.25,49.36,111061.0,44.5617,44.6883,44.5617,44.6612,111061.0
2017-02-09 15:40:00,49.36,49.39,49.32,49.39,129065.0,44.6612,44.6883,44.625,44.6883,129065.0
2017-02-09 15:45:00,49.39,49.4,49.32,49.33,189347.0,44.6883,44.6974,44.625,44.6341,189347.0
2017-02-09 15:50:00,49.32,49.39,49.32,49.39,134029.0,44.625,44.6883,44.625,44.6883,134029.0
2017-02-09 15:55:00,49.39,49.41,49.33,49.34,250720.0,44.6883,44.7064,44.6341,44.6431,250720.0
2017-02-10 09:30:00,49.55,49.57,49.17,49.3,184035.0,44.8331,44.8512,44.4893,44.6069,184035.0
2017-02-10 09:35:00,49.29,49.35,49.17,49.34,92436.0,44.5979,44.6522,44.4893,44.6431,92436.0
2017-02-10 09:40:00,49.35,49.39,49.22,49.23,50588.0,44.6522,44.6883,44.5345,44.5436,50588.0
2017-02-10 09:45:00,49.24,49.34,49.2,49.22,123190.0,44.5526,44.6431,44.5164,44.5345,123190.0
2017-02-10 09:50:00,49.23,49.27,49.15,49.15,50074.0,44.5436,44.5798,44.4712,44.4712,50074.0
2017-02-10 09:55:00,49.13,49.21,49.1,49.18,31842.0,44.4531,44.5255,44.426,44.4983,31842.0
2017-02-10 10:00:00,49.19,49.23,49.06,49.12,100028.0,44.5074,44.5436,44.3898,44.4441,100028.0
2017-02-10 10:05:00,49.13,49.18,49.07,49.1,65590.0,44.4531,44.4983,44.3988,44.426,65590.0
2017-02-10 10:10:00,49.11,49.17,49.08,49.11,59185.0,44.435,44.4893,44.4079,44.435,59185.0
2017-02-10 10:15:00,49.1,49.14,49.05,49.07,66752.0,44.426,44.4621,44.3807,44.3988,66752.0
2017-02-10 10:20:00,49.07,49.12,49.04,49.07,54917.0,44.3988,44.4441,44.3717,44.3988,54917.0
2017-02-10 10:25:00,49.06,49.15,49.06,49.15,44975.0,44.3898,44.4712,44.3898,44.4712,44975.0
2017-02-10 10:30:00,49.15,49.26,49.12,49.23,82734.0,44.4712,44.5707,44.4441,44.5436,82734.0
2017-02-10 10:35:00,49.23,49.3,49.22,49.26,107059.0,44.5436,44.6069,44.5345,44.5707,107059.0
2017-02-10 10:40:00,49.26,49.27,49.18,49.25,73420.0,44.5707,44.5798,44.4983,44.5617,73420.0
2017-02-10 10:45:00,49.25,49.25,49.18,49.19,61443.0,44.5617,44.5617,44.4983,44.5074,61443.0
2017-02-10 10:50:00,49.19,49.19,49.12,49.18,48056.0,44.5074,44.5074,44.4441,44.4983,48056.0
2017-02-10 10:55:00,49.18,49.19,49.1,49.17,52616.0,44.4983,44.5074,44.426,44.4893,52616.0
2017-02-10 11:00:00,49.16,49.18,49.06,49.11,40760.0,44.4802,44.4983,44.3898,44.435,40760.0
2017-02-10 11:05:00,49.1,49.1,49.03,49.03,30337.0,44.426,44.426,44.3626,44.3626,30337.0
2017-02-10 11:10:00,49.04,49.06,49.02,49.05,84348.0,44.3717,44.3898,44.3536,44.3807,84348.0
2017-02-10 11:15:00,49.06,49.13,49.05,49.12,58560.0,44.3898,44.4531,44.3807,44.4441,58560.0
2017-02-10 11:20:00,49.12,49.14,49.1,49.12,26022.0,44.4441,44.4621,44.426,44.4441,26022.0
2017-02-10 11:25:00,49.11,49.16,49.08,49.13,71027.0,44.435,44.4802,44.4079,44.4531,71027.0
2017-02-10 11:30:00,49.13,49.15,49.09,49.11,58276.0,44.4531,44.4712,44.4169,44.435,58276.0
2017-02-10 11:35:00,49.11,49.15,49.09,49.11,63650.0,44.435,44.4712,44.4169,44.435,63650.0
2017-02-10 11:40:00,49.12,49.16,49.11,49.16,19727.0,44.4441,44.4802,44.435,44.4802,19727.0
2017-02-10 11:45:00,49.16,49.19,49.12,49.17,57917.0,44.4802,44.5074,44.4441,44.4893,57917.0
2017-02-10 11:50:00,49.16,49.23,49.16,49.22,33245.0,44.4802,44.5436,44.4802,44.5345,33245.0
2017-02-10 11:55:00,49.22,49.23,49.18,49.2,28707.0,44.5345,44.5436,44.4983,44.5164,28707.0
2017-02-10 12:00:00,49.21,49.24,49.19,49.23,30244.0,44.5255,44.5526,44.5074,44.5436,30244.0
2017-02-10 12:05:00,49.23,49.28,49.23,49.24,37421.0,44.5436,44.5888,44.5436,44.5526,37421.0
2017-02-10 12:10:00,49.25,49.25,49.2,49.2,25855.0,44.5617,44.5617,44.5164,44.5164,25855.0
2017-02-10 12:15:00,49.2,49.21,49.18,49.19,16532.0,44.5164,44.5255,44.4983,44.5074,16532.0
2017-02-10 12:20:00,49.2,49.21,49.18,49.2,28633.0,44.5164,44.5255,44.4983,44.5164,28633.0
2017-02-10 12:25:00,49.2,49.3,49.2,49.28,85137.0,44.5164,44.6069,44.5164,44.5888,85137.0
2017-02-10 12:30:00,49.27,49.34,49.25,49.33,54165.0,44.5798,44.6431,44.5617,44.6341,54165.0
2017-02-10 12:35:00,49.31,49.32,49.23,49.23,52330.0,44.616,44.625,44.5436,44.5436,52330.0
2017-02-10 12:40:00,49.23,49.24,49.21,49.22,23492.0,44.5436,44.5526,44.5255,44.5345,23492.0
2017-02-10 12:45:00,49.22,49.27,49.21,49.27,29875.0,44.5345,44.5798,44.5255,44.5798,29875.0
2017-02-10 12:50:00,49.27,49.27,49.2,49.2,35297.0,44.5798,44.5798,44.5164,44.5164,35297.0
2017-02-10 12:55:00,49.21,49.22,49.18,49.19,29457.0,44.5255,44.5345,44.4983,44.5074,29457.0
2017-02-10 13:00:00,49.19,49.21,49.18,49.19,20827.0,44.5074,44.5255,44.4983,44.5074,20827.0
2017-02-10 13:05:00,49.19,49.27,49.18,49.25,74604.0,44.5074,44.5798,44.4983,44.5617,74604.0
2017-02-10 13:10:00,49.25,49.32,49.25,49.31,31058.0,44.5617,44.625,44.5617,44.616,31058.0
2017-02-10 13:15:00,49.31,49.38,49.28,49.36,79546.0,44.616,44.6793,44.5888,44.6612,79546.0
2017-02-10 13:20:00,49.36,49.38,49.32,49.37,29910.0,44.6612,44.6793,44.625,44.6703,29910.0
2017-02-10 13:25:00,49.38,49.38,49.31,49.35,29465.0,44.6793,44.6793,44.616,44.6522,29465.0
2017-02-10 13:30:00,49.34,49.37,49.32,49.35,22679.0,44.6431,44.6703,44.625,44.6522,22679.0
2017-02-10 13:35:00,49.35,49.38,49.32,49.38,29880.0,44.6522,44.6793,44.625,44.6793,29880.0
2017-02-10 13:40:00,49.37,49.4,49.36,49.36,21568.0,44.6703,44.6974,44.6612,44.6612,21568.0
2017-02-10 13:45:00,49.36,49.4,49.36,49.38,24493.0,44.6612,44.6974,44.6612,44.6793,24493.0
2017-02-10 13:50:00,49.37,49.4,49.33,49.34,30326.0,44.6703,44.6974,44.6341,44.6431,30326.0
2017-02-10 13:55:00,49.34,49.35,49.3,49.3,25380.0,44.6431,44.6522,44.6069,44.6069,25380.0
2017-02-10 14:00:00,49.31,49.33,49.3,49.32,31380.0,44.616,44.6341,44.6069,44.625,31380.0
2017-02-10 14:05:00,49.32,49.32,49.27,49.27,78888.0,44.625,44.625,44.5798,44.5798,78888.0
2017-02-10 14:10:00,49.28,49.29,49.2,49.2,107717.0,44.5888,44.5979,44.5164,44.5164,107717.0
2017-02-10 14:15:00,49.2,49.24,49.18,49.19,52044.0,44.5164,44.5526,44.4983,44.5074,52044.0
2017-02-10 14:20:00,49.19,49.25,49.18,49.25,47568.0,44.5074,44.5617,44.4983,44.5617,47568.0
2017-02-10 14:25:00,49.25,49.3,49.24,49.3,65977.0,44.5617,44.6069,44.5526,44.6069,65977.0
2017-02-10 14:30:00,49.3,49.32,49.26,49.27,38229.0,44.6069,44.625,44.5707,44.5798,38229.0
2017-02-10 14:35:00,49.27,49.28,49.22,49.22,19356.0,44.5798,44.5888,44.5345,44.5345,19356.0
2017-02-10 14:40:00,49.22,49.25,49.2,49.25,63143.0,44.5345,44.5617,44.5164,44.5617,63143.0
2017-02-10 14:45:00,49.24,49.26,49.22,49.26,37931.0,44.5526,44.5707,44.5345,44.5707,37931.0
2017-02-10 14:50:00,49.26,49.26,49.22,49.24,33780.0,44.5707,44.5707,44.5345,44.5526,33780.0
2017-02-10 14:55:00,49.23,49.25,49.21,49.22,46456.0,44.5436,44.5617,44.5255,44.5345,46456.0
2017-02-10 15:00:00,49.23,49.28,49.22,49.28,35301.0,44.5436,44.5888,44.5345,44.5888,35301.0
2017-02-10 15:05:00,49.28,49.29,49.23,49.28,57877.0,44.5888,44.5979,44.5436,44.5888,57877.0
2017-02-10 15:10:00,49.28,49.31,49.24,49.25,39555.0,44.5888,44.616,44.5526,44.5617,39555.0
2017-02-10 15:15:00,49.26,49.31,49.25,49.29,39092.0,44.5707,44.616,44.5617,44.5979,39092.0
2017-02-10 15:20:00,49.28,49.3,49.24,49.24,58557.0,44.5888,44.6069,44.5526,44.5526,58557.0
2017-02-10 15:25:00,49.24,49.25,49.22,49.23,39879.0,44.5526,44.5617,44.5345,44.5436,39879.0
2017-02-10 15:30:00,49.23,49.27,49.21,49.25,121905.0,44.5436,44.5798,44.5255,44.5617,121905.0
2017-02-10 15:35:00,49.26,49.28,49.24,49.25,55416.0,44.5707,44.5888,44.5526,44.5617,55416.0
2017-02-10 15:40:00,49.25,49.26,49.21,49.24,75888.0,44.5617,44.5707,44.5255,44.5526,75888.0
2017-02-10 15:45:00,49.23,49.23,49.19,49.2,143699.0,44.5436,44.5436,44.5074,44.5164,143699.0
2017-02-10 15:50:00,49.21,49.24,49.2,49.21,103793.0,44.5255,44.5526,44.5164,44.5255,103793.0
2017-02-10 15:55:00,49.21,49.26,49.2,49.26,243655.0,44.5255,44.5707,44.5164,44.5707,243655.0
2017-02-13 09:30:00,49.37,49.56,49.28,49.51,122681.0,44.6703,44.8422,44.5888,44.7969,122681.0
2017-02-13 09:35:00,49.55,49.63,49.44,49.56,116864.0,44.8331,44.9055,44.7336,44.8422,116864.0
2017-02-13 09:40:00,49.56,49.82,49.53,49.77,132264.0,44.8422,45.0774,44.815,45.0322,132264.0
2017-02-13 09:45:00,49.77,49.78,49.59,49.66,89245.0,45.0322,45.0412,44.8693,44.9326,89245.0
2017-02-13 09:50:00,49.67,49.69,49.55,49.63,54626.0,44.9417,44.9598,44.8331,44.9055,54626.0
2017-02-13 09:55:00,49.62,49.76,49.61,49.74,56045.0,44.8965,45.0231,44.8874,45.005,56045.0
2017-02-13 10:00:00,49.76,49.83,49.7,49.82,103983.0,45.0231,45.0865,44.9688,45.0774,103983.0
2017-02-13 10:05:00,49.81,49.82,49.69,49.74,83975.0,45.0684,45.0774,44.9598,45.005,83975.0
2017-02-13 10:10:00,49.75,49.77,49.67,49.74,115024.0,45.0141,45.0322,44.9417,45.005,115024.0
2017-02-13 10:15:00,49.74,49.79,49.71,49.77,73849.0,45.005,45.0503,44.9779,45.0322,73849.0
2017-02-13 10:20:00,49.76,49.8,49.72,49.77,47614.0,45.0231,45.0593,44.9869,45.0322,47614.0
2017-02-13 10:25:00,49.75,49.81,49.74,49.8,59364.0,45.0141,45.0684,45.005,45.0593,59364.0
2017-02-13 10:30:00,49.8,49.89,49.79,49.83,127553.0,45.0593,45.1408,45.0503,45.0865,127553.0
2017-02-13 10:35:00,49.83,49.85,49.76,49.76,87402.0,45.0865,45.1046,45.0231,45.0231,87402.0
2017-02-13 10:40:00,49.77,49.79,49.72,49.73,106078.0,45.0322,45.0503,44.9869,44.996,106078.0
2017-02-13 10:45:00,49.73,49.81,49.73,49.8,51518.0,44.996,45.0684,44.996,45.0593,51518.0
2017-02-13 10:50:00,49.79,49.82,49.76,49.76,45776.0,45.0503,45.0774,45.0231,45.0231,45776.0
2017-02-13 10:55:00,49.76,49.82,49.74,49.81,56737.0,45.0231,45.0774,45.005,45.0684,56737.0
2017-02-13 11:00:00,49.81,49.85,49.78,49.79,45635.0,45.0684,45.1046,45.0412,45.0503,45635.0
2017-02-13 11:05:00,49.79,49.87,49.78,49.87,39474.0,45.0503,45.1227,45.0412,45.1227,39474.0
2017-02-13 11:10:00,49.86,49.9,49.86,49.89,75240.0,45.1136,45.1498,45.1136,45.1408,75240.0
2017-02-13 11:15:00,49.89,49.92,49.87,49.89,46944.0,45.1408,45.1679,45.1227,45.1408,46944.0
2017-02-13 11:20:00,49.89,49.94,49.88,49.93,37006.0,45.1408,45.186,45.1317,45.1769,37006.0
2017-02-13 11:25:00,49.93,49.96,49.92,49.95,62682.0,45.1769,45.2041,45.1679,45.195,62682.0
2017-02-13 11:30:00,49.95,49.95,49.88,49.89,30754.0,45.195,45.195,45.1317,45.1408,30754.0
2017-02-13 11:35:00,49.89,49.91,49.87,49.89,23997.0,45.1408,45.1588,45.1227,45.1408,23997.0
2017-02-13 11:40:00,49.89,49.92,49.88,49.91,36200.0,45.1408,45.1679,45.1317,45.1588,36200.0
2017-02-13 11:45:00,49.91,49.93,49.91,49.93,17409.0,45.1588,45.1769,45.1588,45.1769,17409.0
2017-02-13 11:50:00,49.93,49.93,49.91,49.93,29829.0,45.1769,45.1769,45.1588,45.1769,29829.0
2017-02-13 11:55:00,49.93,49.93,49.9,49.9,27991.0,45.1769,45.1769,45.1498,45.1498,27991.0
2017-02-13 12:00:00,49.91,49.91,49.88,49.9,26329.0,45.1588,45.1588,45.1317,45.1498,26329.0
2017-02-13 12:05:00,49.9,49.94,49.89,49.93,34431.0,45.1498,45.186,45.1408,45.1769,34431.0
2017-02-13 12:10:00,49.93,49.95,49.9,49.92,37076.0,45.1769,45.195,45.1498,45.1679,37076.0
2017-02-13 12:15:00,49.93,49.93,49.89,49.89,22814.0,45.1769,45.1769,45.1408,45.1408,22814.0
2017-02-13 12:20:00,49.9,49.9,49.88,49.9,12583.0,45.1498,45.1498,45.1317,45.1498,12583.0
2017-02-13 12:25:00,49.9,49.93,49.89,49.93,27937.0,45.1498,45.1769,45.1408,45.1769,27937.0
2017-02-13 12:30:00,49.92,49.95,49.9,49.95,30816.0,45.1679,45.195,45.1498,45.195,30816.0
2017-02-13 12:35:00,49.95,49.98,49.94,49.96,39458.0,45.195,45.2222,45.186,45.2041,39458.0
2017-02-13 12:40:00,49.97,49.98,49.94,49.97,39888.0,45.2131,45.2222,45.186,45.2131,39888.0
2017-02-13 12:45:00,49.98,49.99,49.97,49.98,24930.0,45.2222,45.2312,45.2131,45.2222,24930.0
2017-02-13 12:50:00,49.98,50.08,49.97,50.07,491102.0,45.2222,45.3127,45.2131,45.3036,491102.0
2017-02-13 12:55:00,50.07,50.16,50.06,50.16,61503.0,45.3036,45.385,45.2946,45.385,61503.0
2017-02-13 13:00:00,50.16,50.17,50.1,50.13,90379.0,45.385,45.3941,45.3308,45.3579,90379.0
2017-02-13 13:05:00,50.13,50.17,50.13,50.16,45632.0,45.3579,45.3941,45.3579,45.385,45632.0
2017-02-13 13:10:00,50.16,50.22,50.16,50.19,53787.0,45.385,45.4393,45.385,45.4122,53787.0
2017-02-13 13:15:00,50.18,50.23,50.16,50.2,62683.0,45.4031,45.4484,45.385,45.4212,62683.0
2017-02-13 13:20:00,50.2,50.27,50.18,50.22,49745.0,45.4212,45.4846,45.4031,45.4393,49745.0
2017-02-13 13:25:00,50.22,50.27,50.22,50.27,39060.0,45.4393,45.4846,45.4393,45.4846,39060.0
2017-02-13 13:30:00,50.26,50.32,50.26,50.3,86809.0,45.4755,45.5298,45.4755,45.5117,86809.0
2017-02-13 13:35:00,50.31,50.34,50.27,50.3,177959.0,45.5208,45.5479,45.4846,45.5117,177959.0
2017-02-13 13:40:00,50.3,50.32,50.29,50.31,65506.0,45.5117,45.5298,45.5027,45.5208,65506.0
2017-02-13 13:45:00,50.32,50.41,50.3,50.41,64346.0,45.5298,45.6113,45.5117,45.6113,64346.0
2017-02-13 13:50:00,50.41,50.42,50.35,50.39,68857.0,45.6113,45.6203,45.557,45.5932,68857.0
2017-02-13 13:55:00,50.39,50.39,50.28,50.3,58204.0,45.5932,45.5932,45.4936,45.5117,58204.0
2017-02-13 14:00:00,50.3,50.32,50.29,50.3,54902.0,45.5117,45.5298,45.5027,45.5117,54902.0
2017-02-13 14:05:00,50.32,50.33,50.28,50.3,38860.0,45.5298,45.5389,45.4936,45.5117,38860.0
2017-02-13 14:10:00,50.3,50.34,50.29,50.32,55946.0,45.5117,45.5479,45.5027,45.5298,55946.0
2017-02-13 14:15:00,50.31,50.31,50.18,50.2,67844.0,45.5208,45.5208,45.4031,45.4212,67844.0
2017-02-13 14:20:00,50.2,50.22,50.16,50.17,55926.0,45.4212,45.4393,45.385,45.3941,55926.0
2017-02-13 14:25:00,50.17,50.18,50.14,50.16,40880.0,45.3941,45.4031,45.367,45.385,40880.0
2017-02-13 14:30:00,50.15,50.17,50.13,50.13,27199.0,45.376,45.3941,45.3579,45.3579,27199.0
2017-02-13 14:35:00,50.13,50.2,50.12,50.16,45197.0,45.3579,45.4212,45.3489,45.385,45197.0
2017-02-13 14:40:00,50.16,50.17,50.12,50.15,46322.0,45.385,45.3941,45.3489,45.376,46322.0
2017-02-13 14:45:00,50.15,50.18,50.13,50.14,42793.0,45.376,45.4031,45.3579,45.367,42793.0
2017-02-13 14:50:00,50.15,50.16,50.12,50.14,38891.0,45.376,45.385,45.3489,45.367,38891.0
2017-02-13 14:55:00,50.14,50.16,50.06,50.06,37295.0,45.367,45.385,45.2946,45.2946,37295.0
2017-02-13 15:00:00,50.06,50.08,50.05,50.07,48749.0,45.2946,45.3127,45.2855,45.3036,48749.0
2017-02-13 15:05:00,50.07,50.08,50.04,50.05,37348.0,45.3036,45.3127,45.2765,45.2855,37348.0
2017-02-13 15:10:00,50.05,50.08,50.05,50.05,47125.0,45.2855,45.3127,45.2855,45.2855,47125.0
2017-02-13 15:15:00,50.05,50.09,50.04,50.09,50759.0,45.2855,45.3217,45.2765,45.3217,50759.0
2017-02-13 15:20:00,50.09,50.1,50.06,50.07,48756.0,45.3217,45.3308,45.2946,45.3036,48756.0
2017-02-13 15:25:00,50.07,50.09,50.04,50.05,46149.0,45.3036,45.3217,45.2765,45.2855,46149.0
2017-02-13 15:30:00,50.05,50.06,50.03,50.04,63097.0,45.2855,45.2946,45.2674,45.2765,63097.0
2017-02-13 15:35:00,50.04,50.11,50.03,50.11,92341.0,45.2765,45.3398,45.2674,45.3398,92341.0
2017-02-13 15:40:00,50.11,50.11,50.08,50.11,127319.0,45.3398,45.3398,45.3127,45.3398,127319.0
2017-02-13 15:45:00,50.11,50.15,50.09,50.11,124023.0,45.3398,45.376,45.3217,45.3398,124023.0
2017-02-13 15:50:00,50.11,50.12,50.05,50.05,172510.0,45.3398,45.3489,45.2855,45.2855,172510.0
2017-02-13 15:55:00,50.05,50.07,50.04,50.04,322919.0,45.2855,45.3036,45.2765,45.2765,322919.0
2017-02-14 09:30:00,49.82,49.86,49.51,49.51,192838.0,45.0774,45.1136,44.7969,44.7969,192838.0
2017-02-14 09:35:00,49.51,49.53,49.22,49.25,281367.0,44.7969,44.815,44.5345,44.5617,281367.0
2017-02-14 09:40:00,49.26,49.36,49.17,49.21,161474.0,44.5707,44.6612,44.4893,44.5255,161474.0
2017-02-14 09:45:00,49.2,49.31,49.1,49.11,149073.0,44.5164,44.616,44.426,44.435,149073.0
2017-02-14 09:50:00,49.11,49.22,49.09,49.17,95821.0,44.435,44.5345,44.4169,44.4893,95821.0
2017-02-14 09:55:00,49.18,49.27,49.15,49.22,108874.0,44.4983,44.5798,44.4712,44.5345,108874.0
2017-02-14 10:00:00,49.22,49.29,49.1,49.11,140039.0,44.5345,44.5979,44.426,44.435,140039.0
2017-02-14 10:05:00,49.11,49.2,49.1,49.18,80552.0,44.435,44.5164,44.426,44.4983,80552.0
2017-02-14 10:10:00,49.18,49.21,49.16,49.2,90642.0,44.4983,44.5255,44.4802,44.5164,90642.0
2017-02-14 10:15:00,49.21,49.35,49.2,49.31,67696.0,44.5255,44.6522,44.5164,44.616,67696.0
2017-02-14 10:20:00,49.3,49.4,49.28,49.39,32724.0,44.6069,44.6974,44.5888,44.6883,32724.0
2017-02-14 10:25:00,49.39,49.46,49.36,49.44,79949.0,44.6883,44.7517,44.6612,44.7336,79949.0
2017-02-14 10:30:00,49.44,49.45,49.35,49.41,42382.0,44.7336,44.7426,44.6522,44.7064,42382.0
2017-02-14 10:35:00,49.41,49.47,49.38,49.47,65909.0,44.7064,44.7607,44.6793,44.7607,65909.0
2017-02-14 10:40:00,49.47,49.55,49.45,49.55,68513.0,44.7607,44.8331,44.7426,44.8331,68513.0
2017-02-14 10:45:00,49.54,49.62,49.53,49.62,35110.0,44.8241,44.8965,44.815,44.8965,35110.0
2017-02-14 10:50:00,49.62,49.65,49.57,49.59,45876.0,44.8965,44.9236,44.8512,44.8693,45876.0
2017-02-14 10:55:00,49.58,49.63,49.56,49.59,34561.0,44.8603,44.9055,44.8422,44.8693,34561.0
2017-02-14 11:00:00,49.59,49.67,49.56,49.64,51422.0,44.8693,44.9417,44.8422,44.9146,51422.0
2017-02-14 11:05:00,49.63,49.69,49.6,49.66,63398.0,44.9055,44.9598,44.8784,44.9326,63398.0
2017-02-14 11:10:00,49.67,49.79,49.66,49.79,111164.0,44.9417,45.0503,44.9326,45.0503,111164.0
2017-02-14 11:15:00,49.78,49.82,49.74,49.79,72045.0,45.0412,45.0774,45.005,45.0503,72045.0
2017-02-14 11:20:00,49.79,49.82,49.77,49.77,32100.0,45.0503,45.0774,45.0322,45.0322,32100.0
2017-02-14 11:25:00,49.77,49.81,49.75,49.76,53158.0,45.0322,45.0684,45.0141,45.0231,53158.0
2017-02-14 11:30:00,49.76,49.81,49.76,49.8,24240.0,45.0231,45.0684,45.0231,45.0593,24240.0
2017-02-14 11:35:00,49.79,49.8,49.71,49.73,60338.0,45.0503,45.0593,44.9779,44.996,60338.0
2017-02-14 11:40:00,49.73,49.8,49.7,49.79,156160.0,44.996,45.0593,44.9688,45.0503,156160.0
2017-02-14 11:45:00,49.79,49.82,49.75,49.78,72410.0,45.0503,45.0774,45.0141,45.0412,72410.0
2017-02-14 11:50:00,49.77,49.81,49.75,49.79,96696.0,45.0322,45.0684,45.0141,45.0503,96696.0
2017-02-14 11:55:00,49.79,49.88,49.78,49.85,227026.0,45.0503,45.1317,45.0412,45.1046,227026.0
2017-02-14 12:00:00,49.86,49.9,49.83,49.86,86261.0,45.1136,45.1498,45.0865,45.1136,86261.0
2017-02-14 12:05:00,49.86,49.86,49.79,49.8,93290.0,45.1136,45.1136,45.0503,45.0593,93290.0
2017-02-14 12:10:00,49.8,49.84,49.78,49.8,88368.0,45.0593,45.0955,45.0412,45.0593,88368.0
2017-02-14 12:15:00,49.8,49.81,49.71,49.77,49311.0,45.0593,45.0684,44.9779,45.0322,49311.0
2017-02-14 12:20:00,49.77,49.77,49.72,49.77,32291.0,45.0322,45.0322,44.9869,45.0322,32291.0
2017-02-14 12:25:00,49.77,49.81,49.75,49.77,42399.0,45.0322,45.0684,45.0141,45.0322,42399.0
2017-02-14 12:30:00,49.77,49.86,49.76,49.85,54704.0,45.0322,45.1136,45.0231,45.1046,54704.0
2017-02-14 12:35:00,49.86,49.86,49.79,49.79,68221.0,45.1136,45.1136,45.0503,45.0503,68221.0
2017-02-14 12:40:00,49.79,49.84,49.78,49.84,25683.0,45.0503,45.0955,45.0412,45.0955,25683.0
2017-02-14 12:45:00,49.84,49.84,49.75,49.75,17126.0,45.0955,45.0955,45.0141,45.0141,17126.0
2017-02-14 12:50:00,49.76,49.81,49.74,49.81,31217.0,45.0231,45.0684,45.005,45.0684,31217.0
2017-02-14 12:55:00,49.81,49.87,49.8,49.86,27919.0,45.0684,45.1227,45.0593,45.1136,27919.0
2017-02-14 13:00:00,49.86,49.88,49.85,49.86,22309.0,45.1136,45.1317,45.1046,45.1136,22309.0
2017-02-14 13:05:00,49.86,49.94,49.86,49.93,37138.0,45.1136,45.186,45.1136,45.1769,37138.0
2017-02-14 13:10:00,49.94,49.99,49.93,49.96,37463.0,45.186,45.2312,45.1769,45.2041,37463.0
2017-02-14 13:15:00,49.95,49.97,49.92,49.92,76608.0,45.195,45.2131,45.1679,45.1679,76608.0
2017-02-14 13:20:00,49.92,49.95,49.9,49.94,27654.0,45.1679,45.195,45.1498,45.186,27654.0
2017-02-14 13:25:00,49.93,49.94,49.91,49.94,18916.0,45.1769,45.186,45.1588,45.186,18916.0
2017-02-14 13:30:00,49.93,49.94,49.86,49.88,33633.0,45.1769,45.186,45.1136,45.1317,33633.0
2017-02-14 13:35:00,49.88,49.89,49.84,49.86,40986.0,45.1317,45.1408,45.0955,45.1136,40986.0
2017-02-14 13:40:00,49.87,49.89,49.85,49.87,47112.0,45.1227,45.1408,45.1046,45.1227,47112.0
2017-02-14 13:45:00,49.86,49.92,49.85,49.9,198643.0,45.1136,45.1679,45.1046,45.1498,198643.0
2017-02-14 13:50:00,49.9,49.91,49.85,49.91,141034.0,45.1498,45.1588,45.1046,45.1588,141034.0
2017-02-14 13:55:00,49.91,49.95,49.88,49.88,163589.0,45.1588,45.195,45.1317,45.1317,163589.0
2017-02-14 14:00:00,49.88,49.9,49.85,49.89,48789.0,45.1317,45.1498,45.1046,45.1408,48789.0
2017-02-14 14:05:00,49.9,49.94,49.85,49.86,145767.0,45.1498,45.186,45.1046,45.1136,145767.0
2017-02-14 14:10:00,49.86,49.93,49.86,49.92,39916.0,45.1136,45.1769,45.1136,45.1679,39916.0
2017-02-14 14:15:00,49.91,49.95,49.89,49.9,19105.0,45.1588,45.195,45.1408,45.1498,19105.0
2017-02-14 14:20:00,49.9,49.91,49.88,49.89,30366.0,45.1498,45.1588,45.1317,45.1408,30366.0
2017-02-14 14:25:00,49.88,49.89,49.83,49.88,22656.0,45.1317,45.1408,45.0865,45.1317,22656.0
2017-02-14 14:30:00,49.88,49.89,49.85,49.87,19835.0,45.1317,45.1408,45.1046,45.1227,19835.0
2017-02-14 14:35:00,49.86,49.88,49.83,49.83,20937.0,45.1136,45.1317,45.0865,45.0865,20937.0
2017-02-14 14:40:00,49.83,49.86,49.83,49.85,225009.0,45.0865,45.1136,45.0865,45.1046,225009.0
2017-02-14 14:45:00,49.85,49.86,49.74,49.77,97851.0,45.1046,45.1136,45.005,45.0322,97851.0
2017-02-14 14:50:00,49.78,49.79,49.7,49.7,38438.0,45.0412,45.0503,44.9688,44.9688,38438.0
2017-02-14 14:55:00,49.7,49.74,49.68,49.72,68021.0,44.9688,45.005,44.9507,44.9869,68021.0
2017-02-14 15:00:00,49.72,49.81,49.71,49.81,52251.0,44.9869,45.0684,44.9779,45.0684,52251.0
2017-02-14 15:05:00,49.8,49.81,49.73,49.75,82088.0,45.0593,45.0684,44.996,45.0141,82088.0
2017-02-14 15:10:00,49.75,49.76,49.7,49.72,33103.0,45.0141,45.0231,44.9688,44.9869,33103.0
2017-02-14 15:15:00,49.72,49.76,49.71,49.73,48646.0,44.9869,45.0231,44.9779,44.996,48646.0
2017-02-14 15:20:00,49.73,49.74,49.7,49.7,34802.0,44.996,45.005,44.9688,44.9688,34802.0
2017-02-14 15:25:00,49.7,49.72,49.68,49.71,73923.0,44.9688,44.9869,44.9507,44.9779,73923.0
2017-02-14 15:30:00,49.7,49.73,49.68,49.72,88433.0,44.9688,44.996,44.9507,44.9869,88433.0
2017-02-14 15:35:00,49.72,49.76,49.71,49.76,65650.0,44.9869,45.0231,44.9779,45.0231,65650.0
2017-02-14 15:40:00,49.76,49.79,49.75,49.78,120507.0,45.0231,45.0503,45.0141,45.0412,120507.0
2017-02-14 15:45:00,49.79,49.83,49.78,49.83,145399.0,45.0503,45.0865,45.0412,45.0865,145399.0
2017-02-14 15:50:00,49.83,49.86,49.83,49.86,124900.0,45.0865,45.1136,45.0865,45.1136,124900.0
2017-02-14 15:55:00,49.86,49.88,49.79,49.86,202469.0,45.1136,45.1317,45.0503,45.1136,202469.0
2017-02-15 09:30:00,51.0,51.19,50.53,51.04,717776.0,46.1451,46.317,45.7198,46.1813,717776.0
2017-02-15 09:35:00,51.04,51.28,50.9,51.22,377589.0,46.1813,46.3984,46.0546,46.3441,377589.0
2017-02-15 09:40:00,51.22,51.27,51.07,51.1,154760.0,46.3441,46.3894,46.2084,46.2356,154760.0
2017-02-15 09:45:00,51.1,51.17,50.8,50.86,193523.0,46.2356,46.2989,45.9641,46.0184,193523.0
2017-02-15 09:50:00,50.85,50.9,50.76,50.85,142598.0,46.0094,46.0546,45.9279,46.0094,142598.0
2017-02-15 09:55:00,50.84,50.94,50.77,50.9,308979.0,46.0003,46.0908,45.937,46.0546,308979.0
2017-02-15 10:00:00,50.87,51.05,50.76,51.01,235497.0,46.0275,46.1903,45.9279,46.1541,235497.0
2017-02-15 10:05:00,51.02,51.11,50.93,50.99,163877.0,46.1632,46.2446,46.0817,46.136,163877.0
2017-02-15 10:10:00,50.98,51.1,50.95,50.97,161417.0,46.127,46.2356,46.0998,46.1179,161417.0
2017-02-15 10:15:00,50.99,51.28,50.91,51.14,283310.0,46.136,46.3984,46.0637,46.2718,283310.0
2017-02-15 10:20:00,51.15,51.18,51.1,51.1,117430.0,46.2808,46.308,46.2356,46.2356,117430.0
2017-02-15 10:25:00,51.1,51.2,51.09,51.16,161358.0,46.2356,46.326,46.2265,46.2899,161358.0
2017-02-15 10:30:00,51.18,51.24,51.15,51.21,171766.0,46.308,46.3622,46.2808,46.3351,171766.0
2017-02-15 10:35:00,51.22,51.36,51.21,51.3,287719.0,46.3441,46.4708,46.3351,46.4165,287719.0
2017-02-15 10:40:00,51.3,51.4,51.26,51.4,128515.0,46.4165,46.507,46.3803,46.507,128515.0
2017-02-15 10:45:00,51.4,51.5,51.35,51.5,273203.0,46.507,46.5975,46.4618,46.5975,273203.0
2017-02-15 10:50:00,51.49,51.61,51.46,51.5,374288.0,46.5884,46.697,46.5613,46.5975,374288.0
2017-02-15 10:55:00,51.51,51.69,51.5,51.64,290847.0,46.6065,46.7694,46.5975,46.7242,290847.0
2017-02-15 11:00:00,51.64,51.88,51.64,51.88,354011.0,46.7242,46.9413,46.7242,46.9413,354011.0
2017-02-15 11:05:00,51.88,51.91,51.82,51.85,239165.0,46.9413,46.9685,46.887,46.9142,239165.0
2017-02-15 11:10:00,51.84,51.85,51.68,51.72,300188.0,46.9051,46.9142,46.7604,46.7965,300188.0
2017-02-15 11:15:00,51.72,51.91,51.72,51.89,430881.0,46.7965,46.9685,46.7965,46.9504,430881.0
2017-02-15 11:20:00,51.9,51.96,51.84,51.92,180346.0,46.9594,47.0137,46.9051,46.9775,180346.0
2017-02-15 11:25:00,51.92,51.93,51.63,51.63,257782.0,46.9775,46.9866,46.7151,46.7151,257782.0
2017-02-15 11:30:00,51.63,51.66,51.56,51.61,124699.0,46.7151,46.7423,46.6518,46.697,124699.0
2017-02-15 11:35:00,51.62,51.71,51.5,51.56,333650.0,46.7061,46.7875,46.5975,46.6518,333650.0
2017-02-15 11:40:00,51.57,51.61,51.4,51.41,189703.0,46.6608,46.697,46.507,46.5161,189703.0
2017-02-15 11:45:00,51.41,51.49,51.36,51.44,113987.0,46.5161,46.5884,46.4708,46.5432,113987.0
2017-02-15 11:50:00,51.45,51.45,51.36,51.36,79580.0,46.5522,46.5522,46.4708,46.4708,79580.0
2017-02-15 11:55:00,51.36,51.37,51.3,51.31,125573.0,46.4708,46.4799,46.4165,46.4256,125573.0
2017-02-15 12:00:00,51.32,51.38,51.26,51.37,80501.0,46.4346,46.4889,46.3803,46.4799,80501.0
2017-02-15 12:05:00,51.38,51.42,51.33,51.34,84039.0,46.4889,46.5251,46.4437,46.4527,84039.0
2017-02-15 12:10:00,51.34,51.34,51.24,51.3,81975.0,46.4527,46.4527,46.3622,46.4165,81975.0
2017-02-15 12:15:00,51.3,51.31,51.16,51.18,69960.0,46.4165,46.4256,46.2899,46.308,69960.0
2017-02-15 12:20:00,51.18,51.22,51.13,51.21,66772.0,46.308,46.3441,46.2627,46.3351,66772.0
2017-02-15 12:25:00,51.2,51.29,51.19,51.22,110359.0,46.326,46.4075,46.317,46.3441,110359.0
2017-02-15 12:30:00,51.23,51.23,51.18,51.21,88983.0,46.3532,46.3532,46.308,46.3351,88983.0
2017-02-15 12:35:00,51.2,51.23,51.18,51.2,92523.0,46.326,46.3532,46.308,46.326,92523.0
2017-02-15 12:40:00,51.19,51.23,51.18,51.2,63768.0,46.317,46.3532,46.308,46.326,63768.0
2017-02-15 12:45:00,51.19,51.2,51.13,51.13,47462.0,46.317,46.326,46.2627,46.2627,47462.0
2017-02-15 12:50:00,51.13,51.13,51.02,51.03,104174.0,46.2627,46.2627,46.1632,46.1722,104174.0
2017-02-15 12:55:00,51.04,51.04,50.9,50.91,105658.0,46.1813,46.1813,46.0546,46.0637,105658.0
2017-02-15 13:00:00,50.92,50.96,50.89,50.94,112332.0,46.0727,46.1089,46.0456,46.0908,112332.0
2017-02-15 13:05:00,50.94,50.96,50.88,50.89,89665.0,46.0908,46.1089,46.0365,46.0456,89665.0
2017-02-15 13:10:00,50.9,50.92,50.78,50.81,122267.0,46.0546,46.0727,45.946,45.9732,122267.0
2017-02-15 13:15:00,50.82,50.89,50.82,50.87,39361.0,45.9822,46.0456,45.9822,46.0275,39361.0
2017-02-15 13:20:00,50.87,50.9,50.83,50.88,57789.0,46.0275,46.0546,45.9913,46.0365,57789.0
2017-02-15 13:25:00,50.88,50.96,50.86,50.96,66338.0,46.0365,46.1089,46.0184,46.1089,66338.0
2017-02-15 13:30:00,50.96,50.98,50.93,50.94,59351.0,46.1089,46.127,46.0817,46.0908,59351.0
2017-02-15 13:35:00,50.93,50.97,50.88,50.9,60264.0,46.0817,46.1179,46.0365,46.0546,60264.0
2017-02-15 13:40:00,50.91,50.98,50.9,50.97,84262.0,46.0637,46.127,46.0546,46.1179,84262.0
2017-02-15 13:45:00,50.97,51.02,50.93,50.98,97884.0,46.1179,46.1632,46.0817,46.127,97884.0
2017-02-15 13:50:00,50.99,51.04,50.94,51.03,55551.0,46.136,46.1813,46.0908,46.1722,55551.0
2017-02-15 13:55:00,51.03,51.13,51.01,51.02,92587.0,46.1722,46.2627,46.1541,46.1632,92587.0
2017-02-15 14:00:00,51.03,51.09,50.99,51.08,60026.0,46.1722,46.2265,46.136,46.2175,60026.0
2017-02-15 14:05:00,51.07,51.13,51.0,51.13,56650.0,46.2084,46.2627,46.1451,46.2627,56650.0
2017-02-15 14:10:00,51.13,51.15,51.08,51.12,88829.0,46.2627,46.2808,46.2175,46.2537,88829.0
2017-02-15 14:15:00,51.11,51.12,51.05,51.1,131476.0,46.2446,46.2537,46.1903,46.2356,131476.0
2017-02-15 14:20:00,51.11,51.11,51.06,51.1,66334.0,46.2446,46.2446,46.1994,46.2356,66334.0
2017-02-15 14:25:00,51.11,51.15,51.08,51.15,28653.0,46.2446,46.2808,46.2175,46.2808,28653.0
2017-02-15 14:30:00,51.14,51.19,51.13,51.17,55133.0,46.2718,46.317,46.2627,46.2989,55133.0
2017-02-15 14:35:00,51.17,51.21,51.15,51.19,65295.0,46.2989,46.3351,46.2808,46.317,65295.0
2017-02-15 14:40:00,51.19,51.25,51.16,51.22,100735.0,46.317,46.3713,46.2899,46.3441,100735.0
2017-02-15 14:45:00,51.23,51.24,51.17,51.22,73879.0,46.3532,46.3622,46.2989,46.3441,73879.0
2017-02-15 14:50:00,51.22,51.24,51.18,51.22,46277.0,46.3441,46.3622,46.308,46.3441,46277.0
2017-02-15 14:55:00,51.23,51.25,51.2,51.23,57784.0,46.3532,46.3713,46.326,46.3532,57784.0
2017-02-15 15:00:00,51.23,51.25,51.14,51.18,51010.0,46.3532,46.3713,46.2718,46.308,51010.0
2017-02-15 15:05:00,51.17,51.25,51.16,51.23,71237.0,46.2989,46.3713,46.2899,46.3532,71237.0
2017-02-15 15:10:00,51.24,51.29,51.23,51.28,65962.0,46.3622,46.4075,46.3532,46.3984,65962.0
2017-02-15 15:15:00,51.28,51.33,51.27,51.31,69031.0,46.3984,46.4437,46.3894,46.4256,69031.0
2017-02-15 15:20:00,51.31,51.39,51.28,51.37,57111.0,46.4256,46.498,46.3984,46.4799,57111.0
2017-02-15 15:25:00,51.37,51.37,51.2,51.21,114444.0,46.4799,46.4799,46.326,46.3351,114444.0
2017-02-15 15:30:00,51.22,51.23,51.12,51.14,109048.0,46.3441,46.3532,46.2537,46.2718,109048.0
2017-02-15 15:35:00,51.15,51.15,51.07,51.13,178002.0,46.2808,46.2808,46.2084,46.2627,178002.0
2017-02-15 15:40:00,51.13,51.18,51.12,51.14,126471.0,46.2627,46.308,46.2537,46.2718,126471.0
2017-02-15 15:45:00,51.15,51.16,51.11,51.12,132822.0,46.2808,46.2899,46.2446,46.2537,132822.0
2017-02-15 15:50:00,51.12,51.12,51.05,51.06,195785.0,46.2537,46.2537,46.1903,46.1994,195785.0
2017-02-15 15:55:00,51.07,51.16,51.06,51.16,275264.0,46.2084,46.2899,46.1994,46.2899,275264.0
2017-02-16 09:30:00,51.16,51.17,51.02,51.12,199621.0,46.2899,46.2989,46.1632,46.2537,199621.0
2017-02-16 09:35:00,51.12,51.15,51.1,51.13,162888.0,46.2537,46.2808,46.2356,46.2627,162888.0
2017-02-16 09:40:00,51.12,51.13,50.94,51.04,128393.0,46.2537,46.2627,46.0908,46.1813,128393.0
2017-02-16 09:45:00,51.03,51.14,50.99,51.09,73138.0,46.1722,46.2718,46.136,46.2265,73138.0
2017-02-16 09:50:00,51.09,51.1,50.91,50.95,79136.0,46.2265,46.2356,46.0637,46.0998,79136.0
2017-02-16 09:55:00,50.93,51.0,50.84,50.86,168800.0,46.0817,46.1451,46.0003,46.0184,168800.0
2017-02-16 10:00:00,50.85,50.86,50.71,50.8,115554.0,46.0094,46.0184,45.8827,45.9641,115554.0
2017-02-16 10:05:00,50.81,50.88,50.8,50.83,90569.0,45.9732,46.0365,45.9641,45.9913,90569.0
2017-02-16 10:10:00,50.83,50.87,50.8,50.84,75465.0,45.9913,46.0275,45.9641,46.0003,75465.0
2017-02-16 10:15:00,50.83,50.84,50.76,50.77,55541.0,45.9913,46.0003,45.9279,45.937,55541.0
2017-02-16 10:20:00,50.77,50.86,50.76,50.82,62612.0,45.937,46.0184,45.9279,45.9822,62612.0
2017-02-16 10:25:00,50.83,50.84,50.77,50.77,69792.0,45.9913,46.0003,45.937,45.937,69792.0
2017-02-16 10:30:00,50.78,50.9,50.74,50.88,69354.0,45.946,46.0546,45.9098,46.0365,69354.0
2017-02-16 10:35:00,50.88,50.91,50.81,50.83,72106.0,46.0365,46.0637,45.9732,45.9913,72106.0
2017-02-16 10:40:00,50.83,50.84,50.77,50.79,55183.0,45.9913,46.0003,45.937,45.9551,55183.0
2017-02-16 10:45:00,50.78,50.89,50.75,50.83,127646.0,45.946,46.0456,45.9189,45.9913,127646.0
2017-02-16 10:50:00,50.83,50.91,50.82,50.84,158918.0,45.9913,46.0637,45.9822,46.0003,158918.0
2017-02-16 10:55:00,50.83,50.89,50.81,50.86,103204.0,45.9913,46.0456,45.9732,46.0184,103204.0
2017-02-16 11:00:00,50.86,50.89,50.84,50.85,81931.0,46.0184,46.0456,46.0003,46.0094,81931.0
2017-02-16 11:05:00,50.85,50.87,50.7,50.74,84434.0,46.0094,46.0275,45.8736,45.9098,84434.0
2017-02-16 11:10:00,50.74,50.74,50.66,50.72,75598.0,45.9098,45.9098,45.8375,45.8917,75598.0
2017-02-16 11:15:00,50.72,50.82,50.71,50.8,74646.0,45.8917,45.9822,45.8827,45.9641,74646.0
2017-02-16 11:20:00,50.8,50.85,50.78,50.85,60761.0,45.9641,46.0094,45.946,46.0094,60761.0
2017-02-16 11:25:00,50.84,50.97,50.83,50.95,110012.0,46.0003,46.1179,45.9913,46.0998,110012.0
2017-02-16 11:30:00,50.98,50.98,50.91,50.98,111821.0,46.127,46.127,46.0637,46.127,111821.0
2017-02-16 11:35:00,50.97,50.97,50.86,50.91,48630.0,46.1179,46.1179,46.0184,46.0637,48630.0
2017-02-16 11:40:00,50.91,50.94,50.87,50.93,44359.0,46.0637,46.0908,46.0275,46.0817,44359.0
2017-02-16 11:45:00,50.93,50.93,50.86,50.89,33321.0,46.0817,46.0817,46.0184,46.0456,33321.0
2017-02-16 11:50:00,50.9,50.94,50.88,50.92,71479.0,46.0546,46.0908,46.0365,46.0727,71479.0
2017-02-16 11:55:00,50.93,50.95,50.9,50.93,34280.0,46.0817,46.0998,46.0546,46.0817,34280.0
2017-02-16 12:00:00,50.93,50.96,50.84,50.85,55938.0,46.0817,46.1089,46.0003,46.0094,55938.0
2017-02-16 12:05:00,50.86,50.88,50.79,50.79,77854.0,46.0184,46.0365,45.9551,45.9551,77854.0
2017-02-16 12:10:00,50.79,50.83,50.79,50.82,49714.0,45.9551,45.9913,45.9551,45.9822,49714.0
2017-02-16 12:15:00,50.82,50.82,50.77,50.8,29404.0,45.9822,45.9822,45.937,45.9641,29404.0
2017-02-16 12:20:00,50.8,50.83,50.74,50.75,51508.0,45.9641,45.9913,45.9098,45.9189,51508.0
2017-02-16 12:25:00,50.75,50.79,50.75,50.75,24119.0,45.9189,45.9551,45.9189,45.9189,24119.0
2017-02-16 12:30:00,50.76,50.8,50.75,50.78,32346.0,45.9279,45.9641,45.9189,45.946,32346.0
2017-02-16 12:35:00,50.78,50.84,50.77,50.81,59749.0,45.946,46.0003,45.937,45.9732,59749.0
2017-02-16 12:40:00,50.8,50.84,50.8,50.82,109989.0,45.9641,46.0003,45.9641,45.9822,109989.0
2017-02-16 12:45:00,50.82,50.84,50.8,50.84,57885.0,45.9822,46.0003,45.9641,46.0003,57885.0
2017-02-16 12:50:00,50.85,50.91,50.85,50.88,43581.0,46.0094,46.0637,46.0094,46.0365,43581.0
2017-02-16 12:55:00,50.87,50.88,50.83,50.85,61898.0,46.0275,46.0365,45.9913,46.0094,61898.0
2017-02-16 13:00:00,50.86,50.87,50.81,50.83,58582.0,46.0184,46.0275,45.9732,45.9913,58582.0
2017-02-16 13:05:00,50.82,50.89,50.8,50.89,57738.0,45.9822,46.0456,45.9641,46.0456,57738.0
2017-02-16 13:10:00,50.89,50.91,50.81,50.84,40551.0,46.0456,46.0637,45.9732,46.0003,40551.0
2017-02-16 13:15:00,50.84,50.85,50.82,50.84,23281.0,46.0003,46.0094,45.9822,46.0003,23281.0
2017-02-16 13:20:00,50.85,50.87,50.83,50.84,40675.0,46.0094,46.0275,45.9913,46.0003,40675.0
2017-02-16 13:25:00,50.84,50.86,50.8,50.85,71032.0,46.0003,46.0184,45.9641,46.0094,71032.0
2017-02-16 13:30:00,50.85,50.85,50.79,50.8,53758.0,46.0094,46.0094,45.9551,45.9641,53758.0
2017-02-16 13:35:00,50.81,50.83,50.78,50.82,31006.0,45.9732,45.9913,45.946,45.9822,31006.0
2017-02-16 13:40:00,50.83,50.84,50.8,50.8,60005.0,45.9913,46.0003,45.9641,45.9641,60005.0
2017-02-16 13:45:00,50.8,50.83,50.8,50.82,40861.0,45.9641,45.9913,45.9641,45.9822,40861.0
2017-02-16 13:50:00,50.82,50.83,50.8,50.83,28869.0,45.9822,45.9913,45.9641,45.9913,28869.0
2017-02-16 13:55:00,50.83,50.87,50.82,50.83,72123.0,45.9913,46.0275,45.9822,45.9913,72123.0
2017-02-16 14:00:00,50.82,50.85,50.81,50.82,39576.0,45.9822,46.0094,45.9732,45.9822,39576.0
2017-02-16 14:05:00,50.82,50.85,50.8,50.8,38575.0,45.9822,46.0094,45.9641,45.9641,38575.0
2017-02-16 14:10:00,50.8,50.81,50.76,50.8,51727.0,45.9641,45.9732,45.9279,45.9641,51727.0
2017-02-16 14:15:00,50.81,50.81,50.72,50.73,57039.0,45.9732,45.9732,45.8917,45.9008,57039.0
2017-02-16 14:20:00,50.74,50.76,50.7,50.7,46320.0,45.9098,45.9279,45.8736,45.8736,46320.0
2017-02-16 14:25:00,50.7,50.75,50.7,50.75,33928.0,45.8736,45.9189,45.8736,45.9189,33928.0
2017-02-16 14:30:00,50.76,50.77,50.73,50.75,32249.0,45.9279,45.937,45.9008,45.9189,32249.0
2017-02-16 14:35:00,50.75,50.76,50.66,50.67,51088.0,45.9189,45.9279,45.8375,45.8465,51088.0
2017-02-16 14:40:00,50.67,50.73,50.67,50.69,49140.0,45.8465,45.9008,45.8465,45.8646,49140.0
2017-02-16 14:45:00,50.7,50.73,50.68,50.68,31261.0,45.8736,45.9008,45.8555,45.8555,31261.0
2017-02-16 14:50:00,50.69,50.69,50.59,50.63,98493.0,45.8646,45.8646,45.7741,45.8103,98493.0
2017-02-16 14:55:00,50.64,50.65,50.61,50.61,33966.0,45.8194,45.8284,45.7922,45.7922,33966.0
2017-02-16 15:00:00,50.61,50.67,50.6,50.67,31470.0,45.7922,45.8465,45.7832,45.8465,31470.0
2017-02-16 15:05:00,50.67,50.69,50.64,50.69,67210.0,45.8465,45.8646,45.8194,45.8646,67210.0
2017-02-16 15:10:00,50.69,50.71,50.68,50.71,65388.0,45.8646,45.8827,45.8555,45.8827,65388.0
2017-02-16 15:15:00,50.71,50.72,50.63,50.63,74262.0,45.8827,45.8917,45.8103,45.8103,74262.0
2017-02-16 15:20:00,50.62,50.66,50.61,50.61,75800.0,45.8013,45.8375,45.7922,45.7922,75800.0
2017-02-16 15:25:00,50.62,50.65,50.58,50.62,89047.0,45.8013,45.8284,45.7651,45.8013,89047.0
2017-02-16 15:30:00,50.62,50.68,50.6,50.67,91294.0,45.8013,45.8555,45.7832,45.8465,91294.0
2017-02-16 15:35:00,50.67,50.7,50.64,50.64,104556.0,45.8465,45.8736,45.8194,45.8194,104556.0
2017-02-16 15:40:00,50.64,50.75,50.64,50.74,97265.0,45.8194,45.9189,45.8194,45.9098,97265.0
2017-02-16 15:45:00,50.73,50.78,50.73,50.76,157147.0,45.9008,45.946,45.9008,45.9279,157147.0
2017-02-16 15:50:00,50.76,50.83,50.75,50.83,143047.0,45.9279,45.9913,45.9189,45.9913,143047.0
2017-02-16 15:55:00,50.82,50.86,50.79,50.84,239066.0,45.9822,46.0184,45.9551,46.0003,239066.0
2017-02-17 09:30:00,50.59,50.73,50.19,50.35,325937.0,45.7741,45.9008,45.4122,45.557,325937.0
2017-02-17 09:35:00,50.37,50.81,50.37,50.68,156956.0,45.5751,45.9732,45.5751,45.8555,156956.0
2017-02-17 09:40:00,50.66,50.7,50.53,50.62,105997.0,45.8375,45.8736,45.7198,45.8013,105997.0
2017-02-17 09:45:00,50.61,50.76,50.53,50.74,57598.0,45.7922,45.9279,45.7198,45.9098,57598.0
2017-02-17 09:50:00,50.72,50.77,50.65,50.76,36581.0,45.8917,45.937,45.8284,45.9279,36581.0
2017-02-17 09:55:00,50.75,50.76,50.67,50.71,40438.0,45.9189,45.9279,45.8465,45.8827,40438.0
2017-02-17 10:00:00,50.71,50.84,50.65,50.84,68313.0,45.8827,46.0003,45.8284,46.0003,68313.0
2017-02-17 10:05:00,50.85,50.85,50.75,50.77,60649.0,46.0094,46.0094,45.9189,45.937,60649.0
2017-02-17 10:10:00,50.78,50.96,50.74,50.95,109041.0,45.946,46.1089,45.9098,46.0998,109041.0
2017-02-17 10:15:00,50.95,51.08,50.94,51.08,53743.0,46.0998,46.2175,46.0908,46.2175,53743.0
2017-02-17 10:20:00,51.06,51.19,51.01,51.16,78413.0,46.1994,46.317,46.1541,46.2899,78413.0
2017-02-17 10:25:00,51.15,51.17,51.08,51.17,59264.0,46.2808,46.2989,46.2175,46.2989,59264.0
2017-02-17 10:30:00,51.15,51.17,50.99,51.02,96891.0,46.2808,46.2989,46.136,46.1632,96891.0
2017-02-17 10:35:00,51.01,51.06,50.92,50.95,61427.0,46.1541,46.1994,46.0727,46.0998,61427.0
2017-02-17 10:40:00,50.95,51.03,50.94,51.03,45908.0,46.0998,46.1722,46.0908,46.1722,45908.0
2017-02-17 10:45:00,51.02,51.07,50.99,51.05,49701.0,46.1632,46.2084,46.136,46.1903,49701.0
2017-02-17 10:50:00,51.05,51.09,50.98,51.08,70337.0,46.1903,46.2265,46.127,46.2175,70337.0
2017-02-17 10:55:00,51.08,51.14,51.07,51.11,82571.0,46.2175,46.2718,46.2084,46.2446,82571.0
2017-02-17 11:00:00,51.1,51.14,51.04,51.08,54662.0,46.2356,46.2718,46.1813,46.2175,54662.0
2017-02-17 11:05:00,51.09,51.11,50.98,51.0,52760.0,46.2265,46.2446,46.127,46.1451,52760.0
2017-02-17 11:10:00,51.0,51.01,50.96,50.96,66137.0,46.1451,46.1541,46.1089,46.1089,66137.0
2017-02-17 11:15:00,50.95,50.99,50.92,50.93,48697.0,46.0998,46.136,46.0727,46.0817,48697.0
2017-02-17 11:20:00,50.94,51.04,50.89,50.98,57177.0,46.0908,46.1813,46.0456,46.127,57177.0
2017-02-17 11:25:00,50.98,51.01,50.91,50.93,55236.0,46.127,46.1541,46.0637,46.0817,55236.0
2017-02-17 11:30:00,50.93,50.96,50.89,50.94,47130.0,46.0817,46.1089,46.0456,46.0908,47130.0
2017-02-17 11:35:00,50.94,50.95,50.9,50.92,25546.0,46.0908,46.0998,46.0546,46.0727,25546.0
2017-02-17 11:40:00,50.93,50.97,50.91,50.96,29754.0,46.0817,46.1179,46.0637,46.1089,29754.0
2017-02-17 11:45:00,50.96,50.99,50.93,50.98,42057.0,46.1089,46.136,46.0817,46.127,42057.0
2017-02-17 11:50:00,50.98,51.04,50.97,51.03,71677.0,46.127,46.1813,46.1179,46.1722,71677.0
2017-02-17 11:55:00,51.04,51.05,50.92,50.94,40889.0,46.1813,46.1903,46.0727,46.0908,40889.0
2017-02-17 12:00:00,50.94,50.95,50.89,50.94,20194.0,46.0908,46.0998,46.0456,46.0908,20194.0
2017-02-17 12:05:00,50.95,51.0,50.91,50.91,24992.0,46.0998,46.1451,46.0637,46.0637,24992.0
2017-02-17 12:10:00,50.92,50.96,50.89,50.91,18227.0,46.0727,46.1089,46.0456,46.0637,18227.0
2017-02-17 12:15:00,50.9,50.92,50.89,50.91,21719.0,46.0546,46.0727,46.0456,46.0637,21719.0
2017-02-17 12:20:00,50.91,50.94,50.91,50.93,12179.0,46.0637,46.0908,46.0637,46.0817,12179.0
2017-02-17 12:25:00,50.93,50.94,50.9,50.92,21057.0,46.0817,46.0908,46.0546,46.0727,21057.0
2017-02-17 12:30:00,50.92,50.94,50.91,50.94,94198.0,46.0727,46.0908,46.0637,46.0908,94198.0
2017-02-17 12:35:00,50.95,51.0,50.94,50.99,57188.0,46.0998,46.1451,46.0908,46.136,57188.0
2017-02-17 12:40:00,51.0,51.0,50.96,50.97,20875.0,46.1451,46.1451,46.1089,46.1179,20875.0
2017-02-17 12:45:00,50.97,51.01,50.96,50.97,29360.0,46.1179,46.1541,46.1089,46.1179,29360.0
2017-02-17 12:50:00,50.97,50.98,50.95,50.96,16468.0,46.1179,46.127,46.0998,46.1089,16468.0
2017-02-17 12:55:00,50.96,51.06,50.93,51.06,46897.0,46.1089,46.1994,46.0817,46.1994,46897.0
2017-02-17 13:00:00,51.05,51.06,50.96,50.98,35004.0,46.1903,46.1994,46.1089,46.127,35004.0
2017-02-17 13:05:00,50.98,51.07,50.98,51.01,67948.0,46.127,46.2084,46.127,46.1541,67948.0
2017-02-17 13:10:00,51.01,51.01,50.92,50.93,23307.0,46.1541,46.1541,46.0727,46.0817,23307.0
2017-02-17 13:15:00,50.92,50.95,50.89,50.94,19897.0,46.0727,46.0998,46.0456,46.0908,19897.0
2017-02-17 13:20:00,50.93,50.94,50.91,50.92,14067.0,46.0817,46.0908,46.0637,46.0727,14067.0
2017-02-17 13:25:00,50.91,50.92,50.89,50.89,22108.0,46.0637,46.0727,46.0456,46.0456,22108.0
2017-02-17 13:30:00,50.89,50.96,50.89,50.96,37982.0,46.0456,46.1089,46.0456,46.1089,37982.0
2017-02-17 13:35:00,50.96,51.0,50.95,50.99,27115.0,46.1089,46.1451,46.0998,46.136,27115.0
2017-02-17 13:40:00,50.99,51.01,50.95,50.97,36803.0,46.136,46.1541,46.0998,46.1179,36803.0
2017-02-17 13:45:00,50.97,50.98,50.93,50.95,20907.0,46.1179,46.127,46.0817,46.0998,20907.0
2017-02-17 13:50:00,50.96,51.0,50.96,50.99,16556.0,46.1089,46.1451,46.1089,46.136,16556.0
2017-02-17 13:55:00,50.98,51.0,50.96,50.98,25744.0,46.127,46.1451,46.1089,46.127,25744.0
2017-02-17 14:00:00,50.98,51.05,50.97,51.0,46529.0,46.127,46.1903,46.1179,46.1451,46529.0
2017-02-17 14:05:00,51.0,51.02,50.97,51.0,23886.0,46.1451,46.1632,46.1179,46.1451,23886.0
2017-02-17 14:10:00,51.0,51.01,50.95,50.98,49437.0,46.1451,46.1541,46.0998,46.127,49437.0
2017-02-17 14:15:00,50.99,51.06,50.98,51.05,56431.0,46.136,46.1994,46.127,46.1903,56431.0
2017-02-17 14:20:00,51.06,51.1,51.05,51.09,21677.0,46.1994,46.2356,46.1903,46.2265,21677.0
2017-02-17 14:25:00,51.09,51.09,51.05,51.06,14903.0,46.2265,46.2265,46.1903,46.1994,14903.0
2017-02-17 14:30:00,51.06,51.1,51.04,51.08,22564.0,46.1994,46.2356,46.1813,46.2175,22564.0
2017-02-17 14:35:00,51.08,51.1,51.07,51.1,50486.0,46.2175,46.2356,46.2084,46.2356,50486.0
2017-02-17 14:40:00,51.1,51.11,51.03,51.04,31743.0,46.2356,46.2446,46.1722,46.1813,31743.0
2017-02-17 14:45:00,51.04,51.06,51.02,51.05,22680.0,46.1813,46.1994,46.1632,46.1903,22680.0
2017-02-17 14:50:00,51.04,51.06,51.0,51.02,41265.0,46.1813,46.1994,46.1451,46.1632,41265.0
2017-02-17 14:55:00,51.02,51.05,51.02,51.02,22953.0,46.1632,46.1903,46.1632,46.1632,22953.0
2017-02-17 15:00:00,51.02,51.05,51.01,51.03,24550.0,46.1632,46.1903,46.1541,46.1722,24550.0
2017-02-17 15:05:00,51.03,51.08,51.02,51.07,37806.0,46.1722,46.2175,46.1632,46.2084,37806.0
2017-02-17 15:10:00,51.08,51.11,51.07,51.11,29560.0,46.2175,46.2446,46.2084,46.2446,29560.0
2017-02-17 15:15:00,51.11,51.12,51.07,51.1,40524.0,46.2446,46.2537,46.2084,46.2356,40524.0
2017-02-17 15:20:00,51.11,51.12,51.06,51.07,46445.0,46.2446,46.2537,46.1994,46.2084,46445.0
2017-02-17 15:25:00,51.07,51.07,51.04,51.05,55852.0,46.2084,46.2084,46.1813,46.1903,55852.0
2017-02-17 15:30:00,51.05,51.08,51.04,51.05,79515.0,46.1903,46.2175,46.1813,46.1903,79515.0
2017-02-17 15:35:00,51.05,51.08,51.04,51.06,54797.0,46.1903,46.2175,46.1813,46.1994,54797.0
2017-02-17 15:40:00,51.06,51.1,51.04,51.07,69292.0,46.1994,46.2356,46.1813,46.2084,69292.0
2017-02-17 15:45:00,51.08,51.14,51.04,51.05,134285.0,46.2175,46.2718,46.1813,46.1903,134285.0
2017-02-17 15:50:00,51.05,51.11,51.05,51.09,96091.0,46.1903,46.2446,46.1903,46.2265,96091.0
2017-02-17 15:55:00,51.09,51.23,51.08,51.22,299315.0,46.2265,46.3532,46.2175,46.3441,299315.0
2017-02-21 09:30:00,51.3,51.53,51.23,51.47,274882.0,46.4165,46.6246,46.3532,46.5703,274882.0
2017-02-21 09:35:00,51.45,51.47,51.32,51.39,65423.0,46.5522,46.5703,46.4346,46.498,65423.0
2017-02-21 09:40:00,51.39,51.45,51.35,51.38,103125.0,46.498,46.5522,46.4618,46.4889,103125.0
2017-02-21 09:45:00,51.38,51.41,51.37,51.38,47252.0,46.4889,46.5161,46.4799,46.4889,47252.0
2017-02-21 09:50:00,51.38,51.41,51.34,51.35,56274.0,46.4889,46.5161,46.4527,46.4618,56274.0
2017-02-21 09:55:00,51.35,51.36,51.2,51.28,74168.0,46.4618,46.4708,46.326,46.3984,74168.0
2017-02-21 10:00:00,51.28,51.28,51.13,51.15,71949.0,46.3984,46.3984,46.2627,46.2808,71949.0
2017-02-21 10:05:00,51.14,51.21,51.11,51.18,51438.0,46.2718,46.3351,46.2446,46.308,51438.0
2017-02-21 10:10:00,51.18,51.32,51.17,51.27,92078.0,46.308,46.4346,46.2989,46.3894,92078.0
2017-02-21 10:15:00,51.27,51.28,51.17,51.22,44993.0,46.3894,46.3984,46.2989,46.3441,44993.0
2017-02-21 10:20:00,51.21,51.31,51.2,51.3,84630.0,46.3351,46.4256,46.326,46.4165,84630.0
2017-02-21 10:25:00,51.31,51.32,51.24,51.3,55107.0,46.4256,46.4346,46.3622,46.4165,55107.0
2017-02-21 10:30:00,51.31,51.31,51.21,51.3,54800.0,46.4256,46.4256,46.3351,46.4165,54800.0
2017-02-21 10:35:00,51.3,51.3,51.25,51.25,57934.0,46.4165,46.4165,46.3713,46.3713,57934.0
2017-02-21 10:40:00,51.25,51.39,51.23,51.34,89567.0,46.3713,46.498,46.3532,46.4527,89567.0
2017-02-21 10:45:00,51.35,51.4,51.31,51.34,67196.0,46.4618,46.507,46.4256,46.4527,67196.0
2017-02-21 10:50:00,51.34,51.35,51.24,51.25,36702.0,46.4527,46.4618,46.3622,46.3713,36702.0
2017-02-21 10:55:00,51.25,51.3,51.24,51.28,62562.0,46.3713,46.4165,46.3622,46.3984,62562.0
2017-02-21 11:00:00,51.27,51.27,51.13,51.15,135747.0,46.3894,46.3894,46.2627,46.2808,135747.0
2017-02-21 11:05:00,51.14,51.16,51.06,51.07,120787.0,46.2718,46.2899,46.1994,46.2084,120787.0
2017-02-21 11:10:00,51.07,51.09,51.0,51.04,57102.0,46.2084,46.2265,46.1451,46.1813,57102.0
2017-02-21 11:15:00,51.05,51.22,51.04,51.22,83353.0,46.1903,46.3441,46.1813,46.3441,83353.0
2017-02-21 11:20:00,51.22,51.24,51.11,51.11,71984.0,46.3441,46.3622,46.2446,46.2446,71984.0
2017-02-21 11:25:00,51.11,51.15,50.97,51.03,176934.0,46.2446,46.2808,46.1179,46.1722,176934.0
2017-02-21 11:30:00,51.03,51.1,51.02,51.08,66990.0,46.1722,46.2356,46.1632,46.2175,66990.0
2017-02-21 11:35:00,51.08,51.11,51.01,51.05,48138.0,46.2175,46.2446,46.1541,46.1903,48138.0
2017-02-21 11:40:00,51.06,51.08,51.03,51.07,20761.0,46.1994,46.2175,46.1722,46.2084,20761.0
2017-02-21 11:45:00,51.06,51.07,51.01,51.03,25907.0,46.1994,46.2084,46.1541,46.1722,25907.0
2017-02-21 11:50:00,51.02,51.08,51.0,51.08,67944.0,46.1632,46.2175,46.1451,46.2175,67944.0
2017-02-21 11:55:00,51.09,51.11,51.05,51.08,65049.0,46.2265,46.2446,46.1903,46.2175,65049.0
2017-02-21 12:00:00,51.08,51.16,51.07,51.14,39820.0,46.2175,46.2899,46.2084,46.2718,39820.0
2017-02-21 12:05:00,51.14,51.2,51.13,51.18,54133.0,46.2718,46.326,46.2627,46.308,54133.0
2017-02-21 12:10:00,51.17,51.17,51.13,51.15,30408.0,46.2989,46.2989,46.2627,46.2808,30408.0
2017-02-21 12:15:00,51.15,51.15,51.1,51.12,23294.0,46.2808,46.2808,46.2356,46.2537,23294.0
2017-02-21 12:20:00,51.13,51.18,51.12,51.16,31331.0,46.2627,46.308,46.2537,46.2899,31331.0
2017-02-21 12:25:00,51.16,51.26,51.16,51.24,68830.0,46.2899,46.3803,46.2899,46.3622,68830.0
2017-02-21 12:30:00,51.23,51.3,51.23,51.27,42471.0,46.3532,46.4165,46.3532,46.3894,42471.0
2017-02-21 12:35:00,51.27,51.27,51.18,51.19,50789.0,46.3894,46.3894,46.308,46.317,50789.0
2017-02-21 12:40:00,51.19,51.19,51.14,51.18,22335.0,46.317,46.317,46.2718,46.308,22335.0
2017-02-21 12:45:00,51.18,51.23,51.17,51.2,27400.0,46.308,46.3532,46.2989,46.326,27400.0
2017-02-21 12:50:00,51.2,51.23,51.19,51.2,19676.0,46.326,46.3532,46.317,46.326,19676.0
2017-02-21 12:55:00,51.2,51.23,51.2,51.21,15370.0,46.326,46.3532,46.326,46.3351,15370.0
2017-02-21 13:00:00,51.22,51.22,51.16,51.19,29921.0,46.3441,46.3441,46.2899,46.317,29921.0
2017-02-21 13:05:00,51.18,51.2,51.16,51.17,17343.0,46.308,46.326,46.2899,46.2989,17343.0
2017-02-21 13:10:00,51.17,51.19,51.16,51.17,18042.0,46.2989,46.317,46.2899,46.2989,18042.0
2017-02-21 13:15:00,51.17,51.2,51.16,51.2,37575.0,46.2989,46.326,46.2899,46.326,37575.0
2017-02-21 13:20:00,51.2,51.21,51.17,51.18,54012.0,46.326,46.3351,46.2989,46.308,54012.0
2017-02-21 13:25:00,51.18,51.19,51.15,51.17,33443.0,46.308,46.317,46.2808,46.2989,33443.0
2017-02-21 13:30:00,51.17,51.19,51.08,51.1,93954.0,46.2989,46.317,46.2175,46.2356,93954.0
2017-02-21 13:35:00,51.09,51.11,51.05,51.05,122043.0,46.2265,46.2446,46.1903,46.1903,122043.0
2017-02-21 13:40:00,51.04,51.1,51.04,51.09,23463.0,46.1813,46.2356,46.1813,46.2265,23463.0
2017-02-21 13:45:00,51.09,51.1,51.08,51.09,24851.0,46.2265,46.2356,46.2175,46.2265,24851.0
2017-02-21 13:50:00,51.1,51.11,51.08,51.11,45746.0,46.2356,46.2446,46.2175,46.2446,45746.0
2017-02-21 13:55:00,51.11,51.11,51.06,51.1,34837.0,46.2446,46.2446,46.1994,46.2356,34837.0
2017-02-21 14:00:00,51.1,51.11,51.08,51.11,35552.0,46.2356,46.2446,46.2175,46.2446,35552.0
2017-02-21 14:05:00,51.12,51.18,51.09,51.16,45077.0,46.2537,46.308,46.2265,46.2899,45077.0
2017-02-21 14:10:00,51.17,51.19,51.12,51.12,120267.0,46.2989,46.317,46.2537,46.2537,120267.0
2017-02-21 14:15:00,51.12,51.13,51.11,51.12,57414.0,46.2537,46.2627,46.2446,46.2537,57414.0
2017-02-21 14:20:00,51.11,51.17,51.11,51.17,49291.0,46.2446,46.2989,46.2446,46.2989,49291.0
2017-02-21 14:25:00,51.17,51.17,51.12,51.15,101337.0,46.2989,46.2989,46.2537,46.2808,101337.0
2017-02-21 14:30:00,51.14,51.14,51.08,51.14,42210.0,46.2718,46.2718,46.2175,46.2718,42210.0
2017-02-21 14:35:00,51.15,51.18,51.15,51.16,89031.0,46.2808,46.308,46.2808,46.2899,89031.0
2017-02-21 14:40:00,51.16,51.17,51.13,51.14,46140.0,46.2899,46.2989,46.2627,46.2718,46140.0
2017-02-21 14:45:00,51.14,51.16,51.11,51.13,47836.0,46.2718,46.2899,46.2446,46.2627,47836.0
2017-02-21 14:50:00,51.13,51.14,51.1,51.13,38338.0,46.2627,46.2718,46.2356,46.2627,38338.0
2017-02-21 14:55:00,51.14,51.15,51.09,51.1,44288.0,46.2718,46.2808,46.2265,46.2356,44288.0
2017-02-21 15:00:00,51.1,51.13,51.07,51.12,52150.0,46.2356,46.2627,46.2084,46.2537,52150.0
2017-02-21 15:05:00,51.11,51.13,51.1,51.12,51737.0,46.2446,46.2627,46.2356,46.2537,51737.0
2017-02-21 15:10:00,51.12,51.13,51.11,51.11,53149.0,46.2537,46.2627,46.2446,46.2446,53149.0
2017-02-21 15:15:00,51.12,51.13,51.11,51.12,121728.0,46.2537,46.2627,46.2446,46.2537,121728.0
2017-02-21 15:20:00,51.12,51.16,51.11,51.16,56067.0,46.2537,46.2899,46.2446,46.2899,56067.0
2017-02-21 15:25:00,51.16,51.18,51.11,51.11,99424.0,46.2899,46.308,46.2446,46.2446,99424.0
2017-02-21 15:30:00,51.12,51.13,51.11,51.12,86432.0,46.2537,46.2627,46.2446,46.2537,86432.0
2017-02-21 15:35:00,51.12,51.18,51.1,51.18,125655.0,46.2537,46.308,46.2356,46.308,125655.0
2017-02-21 15:40:00,51.18,51.23,51.16,51.16,76975.0,46.308,46.3532,46.2899,46.2899,76975.0
2017-02-21 15:45:00,51.16,51.24,51.16,51.24,136304.0,46.2899,46.3622,46.2899,46.3622,136304.0
2017-02-21 15:50:00,51.23,51.25,51.23,51.23,142702.0,46.3532,46.3713,46.3532,46.3532,142702.0
2017-02-21 15:55:00,51.24,51.25,51.2,51.21,374357.0,46.3622,46.3713,46.326,46.3351,374357.0
2017-02-22 09:30:00,51.05,51.11,50.8,51.1,138201.0,46.374,46.4285,46.1469,46.4194,138201.0
2017-02-22 09:35:00,51.1,51.14,50.88,50.94,60391.0,46.4194,46.4557,46.2196,46.2741,60391.0
2017-02-22 09:40:00,50.93,50.98,50.78,50.78,63349.0,46.265,46.3104,46.1287,46.1287,63349.0
2017-02-22 09:45:00,50.76,50.86,50.64,50.83,68460.0,46.1105,46.2014,46.0015,46.1741,68460.0
2017-02-22 09:50:00,50.85,50.86,50.69,50.69,28176.0,46.1923,46.2014,46.047,46.047,28176.0
2017-02-22 09:55:00,50.7,50.76,50.64,50.69,81154.0,46.056,46.1105,46.0015,46.047,81154.0
2017-02-22 10:00:00,50.69,50.77,50.68,50.7,41120.0,46.047,46.1196,46.0379,46.056,41120.0
2017-02-22 10:05:00,50.71,50.76,50.65,50.73,69968.0,46.0651,46.1105,46.0106,46.0833,69968.0
2017-02-22 10:10:00,50.73,50.8,50.71,50.75,57425.0,46.0833,46.1469,46.0651,46.1015,57425.0
2017-02-22 10:15:00,50.75,50.82,50.74,50.79,43209.0,46.1015,46.165,46.0924,46.1378,43209.0
2017-02-22 10:20:00,50.78,50.9,50.77,50.77,65866.0,46.1287,46.2377,46.1196,46.1196,65866.0
2017-02-22 10:25:00,50.77,50.79,50.72,50.77,53487.0,46.1196,46.1378,46.0742,46.1196,53487.0
2017-02-22 10:30:00,50.78,50.84,50.76,50.82,55325.0,46.1287,46.1832,46.1105,46.165,55325.0
2017-02-22 10:35:00,50.81,50.88,50.76,50.87,38414.0,46.156,46.2196,46.1105,46.2105,38414.0
2017-02-22 10:40:00,50.87,50.9,50.82,50.89,48818.0,46.2105,46.2377,46.165,46.2286,48818.0
2017-02-22 10:45:00,50.88,50.88,50.77,50.8,54582.0,46.2196,46.2196,46.1196,46.1469,54582.0
2017-02-22 10:50:00,50.8,50.83,50.79,50.81,48763.0,46.1469,46.1741,46.1378,46.156,48763.0
2017-02-22 10:55:00,50.8,50.84,50.8,50.84,24669.0,46.1469,46.1832,46.1469,46.1832,24669.0
2017-02-22 11:00:00,50.84,50.84,50.76,50.79,52917.0,46.1832,46.1832,46.1105,46.1378,52917.0
2017-02-22 11:05:00,50.8,50.8,50.71,50.73,24313.0,46.1469,46.1469,46.0651,46.0833,24313.0
2017-02-22 11:10:00,50.73,50.74,50.69,50.72,17586.0,46.0833,46.0924,46.047,46.0742,17586.0
2017-02-22 11:15:00,50.73,50.75,50.7,50.75,32222.0,46.0833,46.1015,46.056,46.1015,32222.0
2017-02-22 11:20:00,50.75,50.79,50.73,50.75,33846.0,46.1015,46.1378,46.0833,46.1015,33846.0
2017-02-22 11:25:00,50.74,50.78,50.71,50.72,61807.0,46.0924,46.1287,46.0651,46.0742,61807.0
2017-02-22 11:30:00,50.72,50.73,50.69,50.7,51228.0,46.0742,46.0833,46.047,46.056,51228.0
2017-02-22 11:35:00,50.71,50.71,50.64,50.65,94876.0,46.0651,46.0651,46.0015,46.0106,94876.0
2017-02-22 11:40:00,50.65,50.66,50.61,50.62,36089.0,46.0106,46.0197,45.9743,45.9834,36089.0
2017-02-22 11:45:00,50.61,50.62,50.58,50.59,45067.0,45.9743,45.9834,45.947,45.9561,45067.0
2017-02-22 11:50:00,50.59,50.6,50.57,50.6,43893.0,45.9561,45.9652,45.9379,45.9652,43893.0
2017-02-22 11:55:00,50.6,50.62,50.57,50.57,54118.0,45.9652,45.9834,45.9379,45.9379,54118.0
2017-02-22 12:00:00,50.57,50.57,50.54,50.55,32795.0,45.9379,45.9379,45.9107,45.9198,32795.0
2017-02-22 12:05:00,50.54,50.55,50.48,50.5,53059.0,45.9107,45.9198,45.8562,45.8744,53059.0
2017-02-22 12:10:00,50.5,50.57,50.49,50.57,66373.0,45.8744,45.9379,45.8653,45.9379,66373.0
2017-02-22 12:15:00,50.56,50.56,50.49,50.52,53235.0,45.9289,45.9289,45.8653,45.8925,53235.0
2017-02-22 12:20:00,50.53,50.61,50.52,50.61,29158.0,45.9016,45.9743,45.8925,45.9743,29158.0
2017-02-22 12:25:00,50.63,50.66,50.62,50.65,12973.0,45.9925,46.0197,45.9834,46.0106,12973.0
2017-02-22 12:30:00,50.65,50.69,50.63,50.63,18352.0,46.0106,46.047,45.9925,45.9925,18352.0
2017-02-22 12:35:00,50.63,50.65,50.62,50.65,9354.0,45.9925,46.0106,45.9834,46.0106,9354.0
2017-02-22 12:40:00,50.65,50.73,50.64,50.7,17773.0,46.0106,46.0833,46.0015,46.056,17773.0
2017-02-22 12:45:00,50.7,50.76,50.69,50.74,32252.0,46.056,46.1105,46.047,46.0924,32252.0
2017-02-22 12:50:00,50.73,50.77,50.72,50.75,27122.0,46.0833,46.1196,46.0742,46.1015,27122.0
2017-02-22 12:55:00,50.75,50.77,50.74,50.75,41260.0,46.1015,46.1196,46.0924,46.1015,41260.0
2017-02-22 13:00:00,50.76,50.78,50.75,50.77,50363.0,46.1105,46.1287,46.1015,46.1196,50363.0
2017-02-22 13:05:00,50.76,50.78,50.74,50.74,43296.0,46.1105,46.1287,46.0924,46.0924,43296.0
2017-02-22 13:10:00,50.75,50.77,50.69,50.74,32290.0,46.1015,46.1196,46.047,46.0924,32290.0
2017-02-22 13:15:00,50.74,50.75,50.69,50.73,18196.0,46.0924,46.1015,46.047,46.0833,18196.0
2017-02-22 13:20:00,50.74,50.75,50.73,50.74,23496.0,46.0924,46.1015,46.0833,46.0924,23496.0
2017-02-22 13:25:00,50.74,50.76,50.73,50.76,45857.0,46.0924,46.1105,46.0833,46.1105,45857.0
2017-02-22 13:30:00,50.76,50.79,50.74,50.78,43595.0,46.1105,46.1378,46.0924,46.1287,43595.0
2017-02-22 13:35:00,50.78,50.78,50.74,50.76,59479.0,46.1287,46.1287,46.0924,46.1105,59479.0
2017-02-22 13:40:00,50.76,50.77,50.74,50.75,76225.0,46.1105,46.1196,46.0924,46.1015,76225.0
2017-02-22 13:45:00,50.74,50.75,50.71,50.72,34414.0,46.0924,46.1015,46.0651,46.0742,34414.0
2017-02-22 13:50:00,50.71,50.75,50.68,50.73,56504.0,46.0651,46.1015,46.0379,46.0833,56504.0
2017-02-22 13:55:00,50.73,50.76,50.73,50.73,19723.0,46.0833,46.1105,46.0833,46.0833,19723.0
2017-02-22 14:00:00,50.74,50.77,50.72,50.73,29049.0,46.0924,46.1196,46.0742,46.0833,29049.0
2017-02-22 14:05:00,50.73,50.74,50.66,50.67,29383.0,46.0833,46.0924,46.0197,46.0288,29383.0
2017-02-22 14:10:00,50.67,50.67,50.59,50.64,56039.0,46.0288,46.0288,45.9561,46.0015,56039.0
2017-02-22 14:15:00,50.64,50.71,50.64,50.69,44933.0,46.0015,46.0651,46.0015,46.047,44933.0
2017-02-22 14:20:00,50.69,50.79,50.68,50.79,40441.0,46.047,46.1378,46.0379,46.1378,40441.0
2017-02-22 14:25:00,50.79,50.82,50.76,50.8,27720.0,46.1378,46.165,46.1105,46.1469,27720.0
2017-02-22 14:30:00,50.8,50.82,50.76,50.77,33636.0,46.1469,46.165,46.1105,46.1196,33636.0
2017-02-22 14:35:00,50.77,50.79,50.75,50.75,31490.0,46.1196,46.1378,46.1015,46.1015,31490.0
2017-02-22 14:40:00,50.76,50.8,50.75,50.79,20065.0,46.1105,46.1469,46.1015,46.1378,20065.0
2017-02-22 14:45:00,50.78,50.8,50.76,50.78,21244.0,46.1287,46.1469,46.1105,46.1287,21244.0
2017-02-22 14:50:00,50.78,50.83,50.77,50.83,15083.0,46.1287,46.1741,46.1196,46.1741,15083.0
2017-02-22 14:55:00,50.82,50.87,50.8,50.84,18897.0,46.165,46.2105,46.1469,46.1832,18897.0
2017-02-22 15:00:00,50.85,50.88,50.84,50.87,30864.0,46.1923,46.2196,46.1832,46.2105,30864.0
2017-02-22 15:05:00,50.87,50.89,50.84,50.87,35066.0,46.2105,46.2286,46.1832,46.2105,35066.0
2017-02-22 15:10:00,50.86,50.9,50.85,50.89,19973.0,46.2014,46.2377,46.1923,46.2286,19973.0
2017-02-22 15:15:00,50.9,50.93,50.9,50.91,21744.0,46.2377,46.265,46.2377,46.2468,21744.0
2017-02-22 15:20:00,50.91,51.0,50.91,50.99,30580.0,46.2468,46.3286,46.2468,46.3195,30580.0
2017-02-22 15:25:00,50.98,51.03,50.97,51.03,56006.0,46.3104,46.3558,46.3013,46.3558,56006.0
2017-02-22 15:30:00,51.03,51.05,51.01,51.01,47718.0,46.3558,46.374,46.3376,46.3376,47718.0
2017-02-22 15:35:00,51.01,51.03,51.0,51.01,39313.0,46.3376,46.3558,46.3286,46.3376,39313.0
2017-02-22 15:40:00,51.01,51.03,50.99,51.01,55865.0,46.3376,46.3558,46.3195,46.3376,55865.0
2017-02-22 15:45:00,51.0,51.01,50.95,50.97,87544.0,46.3286,46.3376,46.2831,46.3013,87544.0
2017-02-22 15:50:00,50.97,51.03,50.97,51.02,87034.0,46.3013,46.3558,46.3013,46.3467,87034.0
2017-02-22 15:55:00,51.02,51.02,50.93,50.94,173797.0,46.3467,46.3467,46.265,46.2741,173797.0
2017-02-23 09:30:00,51.12,51.34,51.04,51.2,106939.0,46.4376,46.6374,46.3649,46.5102,106939.0
2017-02-23 09:35:00,51.2,51.25,51.09,51.22,72623.0,46.5102,46.5557,46.4103,46.5284,72623.0
2017-02-23 09:40:00,51.21,51.33,51.19,51.28,57544.0,46.5193,46.6283,46.5012,46.5829,57544.0
2017-02-23 09:45:00,51.28,51.29,51.21,51.28,48209.0,46.5829,46.592,46.5193,46.5829,48209.0
2017-02-23 09:50:00,51.25,51.32,51.25,51.27,116907.0,46.5557,46.6192,46.5557,46.5738,116907.0
2017-02-23 09:55:00,51.25,51.4,51.25,51.36,139202.0,46.5557,46.6919,46.5557,46.6556,139202.0
2017-02-23 10:00:00,51.37,51.45,51.35,51.44,64497.0,46.6647,46.7373,46.6465,46.7283,64497.0
2017-02-23 10:05:00,51.44,51.49,51.31,51.32,67969.0,46.7283,46.7737,46.6102,46.6192,67969.0
2017-02-23 10:10:00,51.32,51.33,51.18,51.18,88443.0,46.6192,46.6283,46.4921,46.4921,88443.0
2017-02-23 10:15:00,51.18,51.29,51.13,51.26,65119.0,46.4921,46.592,46.4467,46.5647,65119.0
2017-02-23 10:20:00,51.26,51.26,51.14,51.17,42065.0,46.5647,46.5647,46.4557,46.483,42065.0
2017-02-23 10:25:00,51.16,51.16,50.98,51.06,79155.0,46.4739,46.4739,46.3104,46.3831,79155.0
2017-02-23 10:30:00,51.05,51.16,50.99,51.1,103691.0,46.374,46.4739,46.3195,46.4194,103691.0
2017-02-23 10:35:00,51.1,51.1,50.95,51.02,80725.0,46.4194,46.4194,46.2831,46.3467,80725.0
2017-02-23 10:40:00,51.02,51.04,50.97,51.03,39618.0,46.3467,46.3649,46.3013,46.3558,39618.0
2017-02-23 10:45:00,51.03,51.08,51.0,51.01,63225.0,46.3558,46.4012,46.3286,46.3376,63225.0
2017-02-23 10:50:00,51.01,51.01,50.81,50.82,97248.0,46.3376,46.3376,46.156,46.165,97248.0
2017-02-23 10:55:00,50.82,50.83,50.65,50.68,101892.0,46.165,46.1741,46.0106,46.0379,101892.0
2017-02-23 11:00:00,50.67,50.71,50.64,50.66,158246.0,46.0288,46.0651,46.0015,46.0197,158246.0
2017-02-23 11:05:00,50.66,50.66,50.52,50.54,124605.0,46.0197,46.0197,45.8925,45.9107,124605.0
2017-02-23 11:10:00,50.54,50.56,50.45,50.5,103501.0,45.9107,45.9289,45.8289,45.8744,103501.0
2017-02-23 11:15:00,50.5,50.54,50.48,50.5,71102.0,45.8744,45.9107,45.8562,45.8744,71102.0
2017-02-23 11:20:00,50.51,50.51,50.42,50.45,83399.0,45.8834,45.8834,45.8017,45.8289,83399.0
2017-02-23 11:25:00,50.45,50.46,50.38,50.43,65824.0,45.8289,45.838,45.7654,45.8108,65824.0
2017-02-23 11:30:00,50.44,50.57,50.44,50.53,71611.0,45.8199,45.9379,45.8199,45.9016,71611.0
2017-02-23 11:35:00,50.54,50.57,50.5,50.52,52002.0,45.9107,45.9379,45.8744,45.8925,52002.0
2017-02-23 11:40:00,50.52,50.53,50.35,50.36,64597.0,45.8925,45.9016,45.7381,45.7472,64597.0
2017-02-23 11:45:00,50.36,50.43,50.32,50.34,102405.0,45.7472,45.8108,45.7108,45.729,102405.0
2017-02-23 11:50:00,50.34,50.39,50.29,50.35,85420.0,45.729,45.7744,45.6836,45.7381,85420.0
2017-02-23 11:55:00,50.34,50.35,50.26,50.26,76143.0,45.729,45.7381,45.6563,45.6563,76143.0
2017-02-23 12:00:00,50.27,50.33,50.23,50.31,39458.0,45.6654,45.7199,45.6291,45.7018,39458.0
2017-02-23 12:05:00,50.32,50.36,50.3,50.32,47063.0,45.7108,45.7472,45.6927,45.7108,47063.0
2017-02-23 12:10:00,50.32,50.32,50.19,50.29,89875.0,45.7108,45.7108,45.5928,45.6836,89875.0
2017-02-23 12:15:00,50.29,50.37,50.27,50.32,84011.0,45.6836,45.7563,45.6654,45.7108,84011.0
2017-02-23 12:20:00,50.31,50.39,50.3,50.37,54176.0,45.7018,45.7744,45.6927,45.7563,54176.0
2017-02-23 12:25:00,50.36,50.37,50.24,50.28,212106.0,45.7472,45.7563,45.6382,45.6745,212106.0
2017-02-23 12:30:00,50.29,50.29,50.19,50.28,69738.0,45.6836,45.6836,45.5928,45.6745,69738.0
2017-02-23 12:35:00,50.29,50.4,50.29,50.39,58754.0,45.6836,45.7835,45.6836,45.7744,58754.0
2017-02-23 12:40:00,50.39,50.41,50.36,50.37,38825.0,45.7744,45.7926,45.7472,45.7563,38825.0
2017-02-23 12:45:00,50.37,50.41,50.36,50.39,68024.0,45.7563,45.7926,45.7472,45.7744,68024.0
2017-02-23 12:50:00,50.39,50.44,50.38,50.4,69838.0,45.7744,45.8199,45.7654,45.7835,69838.0
2017-02-23 12:55:00,50.41,50.46,50.4,50.44,37660.0,45.7926,45.838,45.7835,45.8199,37660.0
2017-02-23 13:00:00,50.43,50.52,50.43,50.48,57453.0,45.8108,45.8925,45.8108,45.8562,57453.0
2017-02-23 13:05:00,50.5,50.54,50.49,50.54,43979.0,45.8744,45.9107,45.8653,45.9107,43979.0
2017-02-23 13:10:00,50.54,50.6,50.53,50.59,54534.0,45.9107,45.9652,45.9016,45.9561,54534.0
2017-02-23 13:15:00,50.58,50.59,50.49,50.52,38772.0,45.947,45.9561,45.8653,45.8925,38772.0
2017-02-23 13:20:00,50.52,50.55,50.51,50.55,34101.0,45.8925,45.9198,45.8834,45.9198,34101.0
2017-02-23 13:25:00,50.55,50.55,50.49,50.49,34132.0,45.9198,45.9198,45.8653,45.8653,34132.0
2017-02-23 13:30:00,50.49,50.53,50.49,50.51,37163.0,45.8653,45.9016,45.8653,45.8834,37163.0
2017-02-23 13:35:00,50.51,50.53,50.49,50.5,26699.0,45.8834,45.9016,45.8653,45.8744,26699.0
2017-02-23 13:40:00,50.5,50.6,50.49,50.59,64695.0,45.8744,45.9652,45.8653,45.9561,64695.0
2017-02-23 13:45:00,50.58,50.58,50.53,50.54,22044.0,45.947,45.947,45.9016,45.9107,22044.0
2017-02-23 13:50:00,50.55,50.57,50.53,50.57,45950.0,45.9198,45.9379,45.9016,45.9379,45950.0
2017-02-23 13:55:00,50.57,50.6,50.55,50.6,40122.0,45.9379,45.9652,45.9198,45.9652,40122.0
2017-02-23 14:00:00,50.6,50.6,50.57,50.58,29269.0,45.9652,45.9652,45.9379,45.947,29269.0
2017-02-23 14:05:00,50.58,50.64,50.58,50.63,35244.0,45.947,46.0015,45.947,45.9925,35244.0
2017-02-23 14:10:00,50.62,50.63,50.58,50.62,51092.0,45.9834,45.9925,45.947,45.9834,51092.0
2017-02-23 14:15:00,50.62,50.64,50.56,50.57,51387.0,45.9834,46.0015,45.9289,45.9379,51387.0
2017-02-23 14:20:00,50.57,50.58,50.55,50.56,43065.0,45.9379,45.947,45.9198,45.9289,43065.0
2017-02-23 14:25:00,50.57,50.59,50.55,50.56,60780.0,45.9379,45.9561,45.9198,45.9289,60780.0
2017-02-23 14:30:00,50.57,50.6,50.56,50.58,91554.0,45.9379,45.9652,45.9289,45.947,91554.0
2017-02-23 14:35:00,50.58,50.59,50.56,50.58,66027.0,45.947,45.9561,45.9289,45.947,66027.0
2017-02-23 14:40:00,50.59,50.61,50.57,50.57,44280.0,45.9561,45.9743,45.9379,45.9379,44280.0
2017-02-23 14:45:00,50.57,50.61,50.56,50.58,64582.0,45.9379,45.9743,45.9289,45.947,64582.0
2017-02-23 14:50:00,50.59,50.6,50.57,50.59,47737.0,45.9561,45.9652,45.9379,45.9561,47737.0
2017-02-23 14:55:00,50.59,50.66,50.58,50.61,59515.0,45.9561,46.0197,45.947,45.9743,59515.0
2017-02-23 15:00:00,50.62,50.62,50.6,50.6,31711.0,45.9834,45.9834,45.9652,45.9652,31711.0
2017-02-23 15:05:00,50.61,50.62,50.58,50.61,91429.0,45.9743,45.9834,45.947,45.9743,91429.0
2017-02-23 15:10:00,50.62,50.68,50.61,50.68,67790.0,45.9834,46.0379,45.9743,46.0379,67790.0
2017-02-23 15:15:00,50.68,50.68,50.59,50.6,97011.0,46.0379,46.0379,45.9561,45.9652,97011.0
2017-02-23 15:20:00,50.6,50.7,50.59,50.66,73777.0,45.9652,46.056,45.9561,46.0197,73777.0
2017-02-23 15:25:00,50.65,50.71,50.64,50.64,105342.0,46.0106,46.0651,46.0015,46.0015,105342.0
2017-02-23 15:30:00,50.65,50.66,50.63,50.65,62856.0,46.0106,46.0197,45.9925,46.0106,62856.0
2017-02-23 15:35:00,50.65,50.66,50.61,50.65,122392.0,46.0106,46.0197,45.9743,46.0106,122392.0
2017-02-23 15:40:00,50.65,50.65,50.58,50.58,100066.0,46.0106,46.0106,45.947,45.947,100066.0
2017-02-23 15:45:00,50.59,50.6,50.47,50.49,153357.0,45.9561,45.9652,45.8471,45.8653,153357.0
2017-02-23 15:50:00,50.48,50.49,50.43,50.44,135531.0,45.8562,45.8653,45.8108,45.8199,135531.0
2017-02-23 15:55:00,50.44,50.49,50.41,50.49,289285.0,45.8199,45.8653,45.7926,45.8653,289285.0
2017-02-24 09:30:00,50.4,50.4,49.94,50.02,191708.0,45.7835,45.7835,45.3657,45.4383,191708.0
2017-02-24 09:35:00,50.04,50.29,50.01,50.25,80521.0,45.4565,45.6836,45.4292,45.6473,80521.0
2017-02-24 09:40:00,50.25,50.46,50.24,50.46,70827.0,45.6473,45.838,45.6382,45.838,70827.0
2017-02-24 09:45:00,50.45,50.46,50.01,50.02,79502.0,45.8289,45.838,45.4292,45.4383,79502.0
2017-02-24 09:50:00,50.02,50.2,50.01,50.16,92932.0,45.4383,45.6018,45.4292,45.5655,92932.0
2017-02-24 09:55:00,50.16,50.3,50.08,50.3,86790.0,45.5655,45.6927,45.4928,45.6927,86790.0
2017-02-24 10:00:00,50.3,50.43,50.29,50.33,105347.0,45.6927,45.8108,45.6836,45.7199,105347.0
2017-02-24 10:05:00,50.33,50.34,50.11,50.14,85115.0,45.7199,45.729,45.5201,45.5473,85115.0
2017-02-24 10:10:00,50.14,50.14,49.88,49.89,145058.0,45.5473,45.5473,45.3111,45.3202,145058.0
2017-02-24 10:15:00,49.89,50.06,49.89,49.99,91185.0,45.3202,45.4747,45.3202,45.4111,91185.0
2017-02-24 10:20:00,50.0,50.12,49.99,50.04,73867.0,45.4202,45.5292,45.4111,45.4565,73867.0
2017-02-24 10:25:00,50.04,50.05,49.92,49.93,89409.0,45.4565,45.4656,45.3475,45.3566,89409.0
2017-02-24 10:30:00,49.94,50.05,49.92,50.02,95694.0,45.3657,45.4656,45.3475,45.4383,95694.0
2017-02-24 10:35:00,50.01,50.21,50.01,50.21,138599.0,45.4292,45.6109,45.4292,45.6109,138599.0
2017-02-24 10:40:00,50.22,50.33,50.15,50.28,112036.0,45.62,45.7199,45.5564,45.6745,112036.0
2017-02-24 10:45:00,50.28,50.28,50.11,50.12,60233.0,45.6745,45.6745,45.5201,45.5292,60233.0
2017-02-24 10:50:00,50.13,50.26,50.12,50.23,72762.0,45.5382,45.6563,45.5292,45.6291,72762.0
2017-02-24 10:55:00,50.23,50.3,50.23,50.23,58585.0,45.6291,45.6927,45.6291,45.6291,58585.0
2017-02-24 11:00:00,50.23,50.38,50.2,50.38,83119.0,45.6291,45.7654,45.6018,45.7654,83119.0
2017-02-24 11:05:00,50.38,50.41,50.26,50.28,75132.0,45.7654,45.7926,45.6563,45.6745,75132.0
2017-02-24 11:10:00,50.27,50.52,50.27,50.5,91846.0,45.6654,45.8925,45.6654,45.8744,91846.0
2017-02-24 11:15:00,50.5,50.5,50.36,50.43,129633.0,45.8744,45.8744,45.7472,45.8108,129633.0
2017-02-24 11:20:00,50.42,50.46,50.36,50.36,70565.0,45.8017,45.838,45.7472,45.7472,70565.0
2017-02-24 11:25:00,50.37,50.37,50.25,50.28,99621.0,45.7563,45.7563,45.6473,45.6745,99621.0
2017-02-24 11:30:00,50.29,50.3,50.16,50.16,63955.0,45.6836,45.6927,45.5655,45.5655,63955.0
2017-02-24 11:35:00,50.17,50.26,50.15,50.23,70307.0,45.5746,45.6563,45.5564,45.6291,70307.0
2017-02-24 11:40:00,50.23,50.31,50.22,50.24,70058.0,45.6291,45.7018,45.62,45.6382,70058.0
2017-02-24 11:45:00,50.25,50.31,50.24,50.25,58936.0,45.6473,45.7018,45.6382,45.6473,58936.0
2017-02-24 11:50:00,50.24,50.26,50.23,50.23,54108.0,45.6382,45.6563,45.6291,45.6291,54108.0
2017-02-24 11:55:00,50.23,50.25,50.16,50.16,51665.0,45.6291,45.6473,45.5655,45.5655,51665.0
2017-02-24 12:00:00,50.16,50.2,50.13,50.16,205387.0,45.5655,45.6018,45.5382,45.5655,205387.0
2017-02-24 12:05:00,50.16,50.27,50.16,50.21,78013.0,45.5655,45.6654,45.5655,45.6109,78013.0
2017-02-24 12:10:00,50.21,50.21,50.15,50.16,73279.0,45.6109,45.6109,45.5564,45.5655,73279.0
2017-02-24 12:15:00,50.15,50.18,50.12,50.14,62412.0,45.5564,45.5837,45.5292,45.5473,62412.0
2017-02-24 12:20:00,50.14,50.18,50.13,50.17,126669.0,45.5473,45.5837,45.5382,45.5746,126669.0
2017-02-24 12:25:00,50.18,50.18,50.15,50.15,83323.0,45.5837,45.5837,45.5564,45.5564,83323.0
2017-02-24 12:30:00,50.16,50.19,50.13,50.16,53908.0,45.5655,45.5928,45.5382,45.5655,53908.0
2017-02-24 12:35:00,50.15,50.17,50.12,50.15,82027.0,45.5564,45.5746,45.5292,45.5564,82027.0
2017-02-24 12:40:00,50.15,50.16,50.11,50.13,44776.0,45.5564,45.5655,45.5201,45.5382,44776.0
2017-02-24 12:45:00,50.14,50.19,50.0,50.18,439979.0,45.5473,45.5928,45.4202,45.5837,439979.0
2017-02-24 12:50:00,50.18,50.23,50.15,50.19,86138.0,45.5837,45.6291,45.5564,45.5928,86138.0
2017-02-24 12:55:00,50.19,50.24,50.19,50.23,60331.0,45.5928,45.6382,45.5928,45.6291,60331.0
2017-02-24 13:00:00,50.23,50.24,50.2,50.21,102698.0,45.6291,45.6382,45.6018,45.6109,102698.0
2017-02-24 13:05:00,50.21,50.22,50.16,50.16,34670.0,45.6109,45.62,45.5655,45.5655,34670.0
2017-02-24 13:10:00,50.16,50.17,50.13,50.15,62298.0,45.5655,45.5746,45.5382,45.5564,62298.0
2017-02-24 13:15:00,50.16,50.21,50.15,50.2,85407.0,45.5655,45.6109,45.5564,45.6018,85407.0
2017-02-24 13:20:00,50.2,50.21,50.15,50.21,79115.0,45.6018,45.6109,45.5564,45.6109,79115.0
2017-02-24 13:25:00,50.21,50.24,50.19,50.23,58780.0,45.6109,45.6382,45.5928,45.6291,58780.0
2017-02-24 13:30:00,50.23,50.33,50.23,50.3,55524.0,45.6291,45.7199,45.6291,45.6927,55524.0
2017-02-24 13:35:00,50.3,50.31,50.26,50.26,42164.0,45.6927,45.7018,45.6563,45.6563,42164.0
2017-02-24 13:40:00,50.25,50.31,50.23,50.3,53819.0,45.6473,45.7018,45.6291,45.6927,53819.0
2017-02-24 13:45:00,50.31,50.38,50.27,50.37,97402.0,45.7018,45.7654,45.6654,45.7563,97402.0
2017-02-24 13:50:00,50.37,50.37,50.32,50.33,61218.0,45.7563,45.7563,45.7108,45.7199,61218.0
2017-02-24 13:55:00,50.33,50.36,50.31,50.36,45258.0,45.7199,45.7472,45.7018,45.7472,45258.0
2017-02-24 14:00:00,50.36,50.39,50.34,50.34,42052.0,45.7472,45.7744,45.729,45.729,42052.0
2017-02-24 14:05:00,50.34,50.34,50.29,50.32,50664.0,45.729,45.729,45.6836,45.7108,50664.0
2017-02-24 14:10:00,50.32,50.32,50.27,50.28,58642.0,45.7108,45.7108,45.6654,45.6745,58642.0
2017-02-24 14:15:00,50.28,50.34,50.28,50.32,48003.0,45.6745,45.729,45.6745,45.7108,48003.0
2017-02-24 14:20:00,50.32,50.34,50.29,50.33,35165.0,45.7108,45.729,45.6836,45.7199,35165.0
2017-02-24 14:25:00,50.33,50.35,50.31,50.31,49507.0,45.7199,45.7381,45.7018,45.7018,49507.0
2017-02-24 14:30:00,50.31,50.34,50.3,50.32,78113.0,45.7018,45.729,45.6927,45.7108,78113.0
2017-02-24 14:35:00,50.33,50.35,50.31,50.32,62023.0,45.7199,45.7381,45.7018,45.7108,62023.0
2017-02-24 14:40:00,50.32,50.34,50.3,50.31,46621.0,45.7108,45.729,45.6927,45.7018,46621.0
2017-02-24 14:45:00,50.3,50.32,50.29,50.3,48141.0,45.6927,45.7108,45.6836,45.6927,48141.0
2017-02-24 14:50:00,50.3,50.33,50.28,50.29,66449.0,45.6927,45.7199,45.6745,45.6836,66449.0
2017-02-24 14:55:00,50.3,50.33,50.26,50.28,76028.0,45.6927,45.7199,45.6563,45.6745,76028.0
2017-02-24 15:00:00,50.28,50.38,50.28,50.31,104765.0,45.6745,45.7654,45.6745,45.7018,104765.0
2017-02-24 15:05:00,50.31,50.32,50.23,50.25,79992.0,45.7018,45.7108,45.6291,45.6473,79992.0
2017-02-24 15:10:00,50.25,50.29,50.23,50.28,65033.0,45.6473,45.6836,45.6291,45.6745,65033.0
2017-02-24 15:15:00,50.28,50.29,50.24,50.29,74361.0,45.6745,45.6836,45.6382,45.6836,74361.0
2017-02-24 15:20:00,50.29,50.3,50.25,50.27,109401.0,45.6836,45.6927,45.6473,45.6654,109401.0
2017-02-24 15:25:00,50.27,50.34,50.26,50.33,68934.0,45.6654,45.729,45.6563,45.7199,68934.0
2017-02-24 15:30:00,50.34,50.44,50.32,50.42,119076.0,45.729,45.8199,45.7108,45.8017,119076.0
2017-02-24 15:35:00,50.41,50.47,50.39,50.43,85428.0,45.7926,45.8471,45.7744,45.8108,85428.0
2017-02-24 15:40:00,50.44,50.47,50.41,50.44,122183.0,45.8199,45.8471,45.7926,45.8199,122183.0
2017-02-24 15:45:00,50.44,50.46,50.43,50.45,268974.0,45.8199,45.838,45.8108,45.8289,268974.0
2017-02-24 15:50:00,50.45,50.48,50.4,50.41,248808.0,45.8289,45.8562,45.7835,45.7926,248808.0
2017-02-24 15:55:00,50.41,50.44,50.33,50.44,680788.0,45.7926,45.8199,45.7199,45.8199,680788.0
2017-02-27 09:30:00,50.33,50.4,50.07,50.19,172194.0,45.7199,45.7835,45.4837,45.5928,172194.0
2017-02-27 09:35:00,50.18,50.19,49.88,49.88,142709.0,45.5837,45.5928,45.3111,45.3111,142709.0
2017-02-27 09:40:00,49.9,49.98,49.86,49.93,152710.0,45.3293,45.402,45.293,45.3566,152710.0
2017-02-27 09:45:00,49.94,49.99,49.83,49.99,116234.0,45.3657,45.4111,45.2657,45.4111,116234.0
2017-02-27 09:50:00,49.97,50.02,49.96,49.99,153371.0,45.3929,45.4383,45.3838,45.4111,153371.0
2017-02-27 09:55:00,49.99,49.99,49.85,49.97,121480.0,45.4111,45.4111,45.2839,45.3929,121480.0
2017-02-27 10:00:00,49.97,50.0,49.9,49.97,101723.0,45.3929,45.4202,45.3293,45.3929,101723.0
2017-02-27 10:05:00,49.97,50.04,49.96,50.04,75925.0,45.3929,45.4565,45.3838,45.4565,75925.0
2017-02-27 10:10:00,50.04,50.06,50.0,50.01,90039.0,45.4565,45.4747,45.4202,45.4292,90039.0
2017-02-27 10:15:00,50.0,50.06,49.92,49.98,94890.0,45.4202,45.4747,45.3475,45.402,94890.0
2017-02-27 10:20:00,49.98,50.11,49.96,50.04,70358.0,45.402,45.5201,45.3838,45.4565,70358.0
2017-02-27 10:25:00,50.03,50.19,50.03,50.14,86075.0,45.4474,45.5928,45.4474,45.5473,86075.0
2017-02-27 10:30:00,50.15,50.25,50.11,50.21,111172.0,45.5564,45.6473,45.5201,45.6109,111172.0
2017-02-27 10:35:00,50.21,50.22,50.11,50.16,46509.0,45.6109,45.62,45.5201,45.5655,46509.0
2017-02-27 10:40:00,50.17,50.23,50.11,50.16,102055.0,45.5746,45.6291,45.5201,45.5655,102055.0
2017-02-27 10:45:00,50.16,50.24,50.12,50.18,70060.0,45.5655,45.6382,45.5292,45.5837,70060.0
2017-02-27 10:50:00,50.19,50.25,50.16,50.19,78138.0,45.5928,45.6473,45.5655,45.5928,78138.0
2017-02-27 10:55:00,50.19,50.29,50.18,50.21,72158.0,45.5928,45.6836,45.5837,45.6109,72158.0
2017-02-27 11:00:00,50.21,50.27,50.19,50.22,62700.0,45.6109,45.6654,45.5928,45.62,62700.0
2017-02-27 11:05:00,50.23,50.32,50.23,50.31,60477.0,45.6291,45.7108,45.6291,45.7018,60477.0
2017-02-27 11:10:00,50.31,50.31,50.19,50.21,42839.0,45.7018,45.7018,45.5928,45.6109,42839.0
2017-02-27 11:15:00,50.2,50.29,50.19,50.29,48979.0,45.6018,45.6836,45.5928,45.6836,48979.0
2017-02-27 11:20:00,50.29,50.29,50.26,50.28,28217.0,45.6836,45.6836,45.6563,45.6745,28217.0
2017-02-27 11:25:00,50.27,50.28,50.15,50.22,41891.0,45.6654,45.6745,45.5564,45.62,41891.0
2017-02-27 11:30:00,50.21,50.22,50.12,50.13,34106.0,45.6109,45.62,45.5292,45.5382,34106.0
2017-02-27 11:35:00,50.14,50.17,50.02,50.02,57150.0,45.5473,45.5746,45.4383,45.4383,57150.0
2017-02-27 11:40:00,50.02,50.09,50.0,50.06,63784.0,45.4383,45.5019,45.4202,45.4747,63784.0
2017-02-27 11:45:00,50.06,50.07,50.03,50.04,26090.0,45.4747,45.4837,45.4474,45.4565,26090.0
2017-02-27 11:50:00,50.05,50.11,50.05,50.11,34234.0,45.4656,45.5201,45.4656,45.5201,34234.0
2017-02-27 11:55:00,50.11,50.11,50.07,50.1,23838.0,45.5201,45.5201,45.4837,45.511,23838.0
2017-02-27 12:00:00,50.09,50.17,50.07,50.15,29631.0,45.5019,45.5746,45.4837,45.5564,29631.0
2017-02-27 12:05:00,50.14,50.23,50.13,50.21,54933.0,45.5473,45.6291,45.5382,45.6109,54933.0
2017-02-27 12:10:00,50.21,50.22,50.17,50.2,34553.0,45.6109,45.62,45.5746,45.6018,34553.0
2017-02-27 12:15:00,50.19,50.22,50.19,50.22,28752.0,45.5928,45.62,45.5928,45.62,28752.0
2017-02-27 12:20:00,50.21,50.28,50.19,50.24,52293.0,45.6109,45.6745,45.5928,45.6382,52293.0
2017-02-27 12:25:00,50.23,50.25,50.21,50.23,17736.0,45.6291,45.6473,45.6109,45.6291,17736.0
2017-02-27 12:30:00,50.24,50.29,50.23,50.29,50802.0,45.6382,45.6836,45.6291,45.6836,50802.0
2017-02-27 12:35:00,50.29,50.32,50.22,50.25,29329.0,45.6836,45.7108,45.62,45.6473,29329.0
2017-02-27 12:40:00,50.26,50.26,50.2,50.2,135345.0,45.6563,45.6563,45.6018,45.6018,135345.0
2017-02-27 12:45:00,50.21,50.29,50.2,50.29,20193.0,45.6109,45.6836,45.6018,45.6836,20193.0
2017-02-27 12:50:00,50.28,50.29,50.23,50.29,21740.0,45.6745,45.6836,45.6291,45.6836,21740.0
2017-02-27 12:55:00,50.29,50.3,50.22,50.22,37632.0,45.6836,45.6927,45.62,45.62,37632.0
2017-02-27 13:00:00,50.24,50.27,50.22,50.27,21004.0,45.6382,45.6654,45.62,45.6654,21004.0
2017-02-27 13:05:00,50.27,50.27,50.18,50.2,31422.0,45.6654,45.6654,45.5837,45.6018,31422.0
2017-02-27 13:10:00,50.19,50.22,50.16,50.19,20420.0,45.5928,45.62,45.5655,45.5928,20420.0
2017-02-27 13:15:00,50.19,50.22,50.16,50.18,59223.0,45.5928,45.62,45.5655,45.5837,59223.0
2017-02-27 13:20:00,50.19,50.24,50.18,50.2,18419.0,45.5928,45.6382,45.5837,45.6018,18419.0
2017-02-27 13:25:00,50.2,50.24,50.19,50.23,18513.0,45.6018,45.6382,45.5928,45.6291,18513.0
2017-02-27 13:30:00,50.23,50.3,50.23,50.26,35220.0,45.6291,45.6927,45.6291,45.6563,35220.0
2017-02-27 13:35:00,50.26,50.31,50.24,50.28,28146.0,45.6563,45.7018,45.6382,45.6745,28146.0
2017-02-27 13:40:00,50.28,50.31,50.27,50.3,14976.0,45.6745,45.7018,45.6654,45.6927,14976.0
2017-02-27 13:45:00,50.3,50.34,50.27,50.31,27510.0,45.6927,45.729,45.6654,45.7018,27510.0
2017-02-27 13:50:00,50.31,50.34,50.31,50.33,27357.0,45.7018,45.729,45.7018,45.7199,27357.0
2017-02-27 13:55:00,50.33,50.38,50.31,50.37,37691.0,45.7199,45.7654,45.7018,45.7563,37691.0
2017-02-27 14:00:00,50.36,50.39,50.33,50.34,32970.0,45.7472,45.7744,45.7199,45.729,32970.0
2017-02-27 14:05:00,50.34,50.39,50.31,50.39,22113.0,45.729,45.7744,45.7018,45.7744,22113.0
2017-02-27 14:10:00,50.38,50.39,50.35,50.37,34656.0,45.7654,45.7744,45.7381,45.7563,34656.0
2017-02-27 14:15:00,50.36,50.4,50.34,50.4,111086.0,45.7472,45.7835,45.729,45.7835,111086.0
2017-02-27 14:20:00,50.4,50.41,50.34,50.37,123482.0,45.7835,45.7926,45.729,45.7563,123482.0
2017-02-27 14:25:00,50.36,50.42,50.35,50.38,114308.0,45.7472,45.8017,45.7381,45.7654,114308.0
2017-02-27 14:30:00,50.38,50.4,50.33,50.37,112383.0,45.7654,45.7835,45.7199,45.7563,112383.0
2017-02-27 14:35:00,50.37,50.38,50.32,50.33,112843.0,45.7563,45.7654,45.7108,45.7199,112843.0
2017-02-27 14:40:00,50.32,50.33,50.21,50.22,113953.0,45.7108,45.7199,45.6109,45.62,113953.0
2017-02-27 14:45:00,50.22,50.26,50.16,50.25,160116.0,45.62,45.6563,45.5655,45.6473,160116.0
2017-02-27 14:50:00,50.24,50.31,50.17,50.31,75151.0,45.6382,45.7018,45.5746,45.7018,75151.0
2017-02-27 14:55:00,50.32,50.34,50.28,50.33,39935.0,45.7108,45.729,45.6745,45.7199,39935.0
2017-02-27 15:00:00,50.34,50.34,50.29,50.34,70111.0,45.729,45.729,45.6836,45.729,70111.0
2017-02-27 15:05:00,50.35,50.38,50.32,50.38,48190.0,45.7381,45.7654,45.7108,45.7654,48190.0
2017-02-27 15:10:00,50.38,50.4,50.34,50.4,35966.0,45.7654,45.7835,45.729,45.7835,35966.0
2017-02-27 15:15:00,50.4,50.41,50.36,50.37,42918.0,45.7835,45.7926,45.7472,45.7563,42918.0
2017-02-27 15:20:00,50.37,50.39,50.34,50.38,39259.0,45.7563,45.7744,45.729,45.7654,39259.0
2017-02-27 15:25:00,50.39,50.4,50.32,50.36,114591.0,45.7744,45.7835,45.7108,45.7472,114591.0
2017-02-27 15:30:00,50.36,50.4,50.33,50.38,191964.0,45.7472,45.7835,45.7199,45.7654,191964.0
2017-02-27 15:35:00,50.39,50.44,50.38,50.41,48077.0,45.7744,45.8199,45.7654,45.7926,48077.0
2017-02-27 15:40:00,50.41,50.45,50.4,50.41,86099.0,45.7926,45.8289,45.7835,45.7926,86099.0
2017-02-27 15:45:00,50.42,50.44,50.38,50.42,129177.0,45.8017,45.8199,45.7654,45.8017,129177.0
2017-02-27 15:50:00,50.42,50.46,50.41,50.41,114124.0,45.8017,45.838,45.7926,45.7926,114124.0
2017-02-27 15:55:00,50.41,50.46,50.4,50.44,184867.0,45.7926,45.838,45.7835,45.8199,184867.0
2017-02-28 09:30:00,50.43,50.6,50.27,50.36,196256.0,45.8108,45.9652,45.6654,45.7472,196256.0
2017-02-28 09:35:00,50.38,50.45,50.16,50.3,105610.0,45.7654,45.8289,45.5655,45.6927,105610.0
2017-02-28 09:40:00,50.29,50.34,50.24,50.27,69494.0,45.6836,45.729,45.6382,45.6654,69494.0
2017-02-28 09:45:00,50.28,50.37,50.27,50.28,50726.0,45.6745,45.7563,45.6654,45.6745,50726.0
2017-02-28 09:50:00,50.28,50.28,50.15,50.2,65959.0,45.6745,45.6745,45.5564,45.6018,65959.0
2017-02-28 09:55:00,50.23,50.31,50.2,50.22,108590.0,45.6291,45.7018,45.6018,45.62,108590.0
2017-02-28 10:00:00,50.23,50.31,50.17,50.21,54675.0,45.6291,45.7018,45.5746,45.6109,54675.0
2017-02-28 10:05:00,50.21,50.21,50.01,50.02,133932.0,45.6109,45.6109,45.4292,45.4383,133932.0
2017-02-28 10:10:00,50.03,50.11,49.99,50.09,221429.0,45.4474,45.5201,45.4111,45.5019,221429.0
2017-02-28 10:15:00,50.09,50.09,49.96,49.99,107372.0,45.5019,45.5019,45.3838,45.4111,107372.0
2017-02-28 10:20:00,50.0,50.04,49.91,50.02,44602.0,45.4202,45.4565,45.3384,45.4383,44602.0
2017-02-28 10:25:00,50.04,50.07,49.98,50.01,90307.0,45.4565,45.4837,45.402,45.4292,90307.0
2017-02-28 10:30:00,50.02,50.11,50.0,50.04,61287.0,45.4383,45.5201,45.4202,45.4565,61287.0
2017-02-28 10:35:00,50.03,50.14,50.03,50.13,102678.0,45.4474,45.5473,45.4474,45.5382,102678.0
2017-02-28 10:40:00,50.12,50.28,50.09,50.25,134654.0,45.5292,45.6745,45.5019,45.6473,134654.0
2017-02-28 10:45:00,50.26,50.36,50.24,50.36,94160.0,45.6563,45.7472,45.6382,45.7472,94160.0
2017-02-28 10:50:00,50.36,50.38,50.23,50.25,95638.0,45.7472,45.7654,45.6291,45.6473,95638.0
2017-02-28 10:55:00,50.25,50.33,50.21,50.23,175997.0,45.6473,45.7199,45.6109,45.6291,175997.0
2017-02-28 11:00:00,50.24,50.26,50.03,50.04,172508.0,45.6382,45.6563,45.4474,45.4565,172508.0
2017-02-28 11:05:00,50.05,50.14,50.04,50.1,49937.0,45.4656,45.5473,45.4565,45.511,49937.0
2017-02-28 11:10:00,50.1,50.14,50.07,50.13,34676.0,45.511,45.5473,45.4837,45.5382,34676.0
2017-02-28 11:15:00,50.13,50.15,50.08,50.1,45684.0,45.5382,45.5564,45.4928,45.511,45684.0
2017-02-28 11:20:00,50.09,50.21,50.05,50.2,79363.0,45.5019,45.6109,45.4656,45.6018,79363.0
2017-02-28 11:25:00,50.2,50.2,50.12,50.19,54542.0,45.6018,45.6018,45.5292,45.5928,54542.0
2017-02-28 11:30:00,50.18,50.23,50.18,50.2,62602.0,45.5837,45.6291,45.5837,45.6018,62602.0
2017-02-28 11:35:00,50.2,50.23,50.13,50.16,88243.0,45.6018,45.6291,45.5382,45.5655,88243.0
2017-02-28 11:40:00,50.15,50.2,50.13,50.19,37338.0,45.5564,45.6018,45.5382,45.5928,37338.0
2017-02-28 11:45:00,50.2,50.23,50.17,50.23,51148.0,45.6018,45.6291,45.5746,45.6291,51148.0
2017-02-28 11:50:00,50.22,50.29,50.2,50.27,48590.0,45.62,45.6836,45.6018,45.6654,48590.0
2017-02-28 11:55:00,50.26,50.27,50.22,50.25,43049.0,45.6563,45.6654,45.62,45.6473,43049.0
2017-02-28 12:00:00,50.25,50.33,50.25,50.32,56197.0,45.6473,45.7199,45.6473,45.7108,56197.0
2017-02-28 12:05:00,50.32,50.33,50.15,50.15,37230.0,45.7108,45.7199,45.5564,45.5564,37230.0
2017-02-28 12:10:00,50.16,50.16,50.06,50.07,96119.0,45.5655,45.5655,45.4747,45.4837,96119.0
2017-02-28 12:15:00,50.07,50.11,50.05,50.1,37070.0,45.4837,45.5201,45.4656,45.511,37070.0
2017-02-28 12:20:00,50.09,50.11,49.96,49.98,96438.0,45.5019,45.5201,45.3838,45.402,96438.0
2017-02-28 12:25:00,49.99,50.01,49.89,49.99,103191.0,45.4111,45.4292,45.3202,45.4111,103191.0
2017-02-28 12:30:00,49.99,50.0,49.93,49.97,31564.0,45.4111,45.4202,45.3566,45.3929,31564.0
2017-02-28 12:35:00,49.97,49.97,49.87,49.91,42864.0,45.3929,45.3929,45.3021,45.3384,42864.0
2017-02-28 12:40:00,49.91,49.94,49.9,49.94,25540.0,45.3384,45.3657,45.3293,45.3657,25540.0
2017-02-28 12:45:00,49.95,50.05,49.93,50.03,39343.0,45.3747,45.4656,45.3566,45.4474,39343.0
2017-02-28 12:50:00,50.03,50.06,49.99,50.01,71739.0,45.4474,45.4747,45.4111,45.4292,71739.0
2017-02-28 12:55:00,50.02,50.02,49.98,49.99,43300.0,45.4383,45.4383,45.402,45.4111,43300.0
2017-02-28 13:00:00,49.98,50.08,49.97,50.05,60037.0,45.402,45.4928,45.3929,45.4656,60037.0
2017-02-28 13:05:00,50.06,50.12,50.05,50.1,54587.0,45.4747,45.5292,45.4656,45.511,54587.0
2017-02-28 13:10:00,50.1,50.12,50.03,50.04,29388.0,45.511,45.5292,45.4474,45.4565,29388.0
2017-02-28 13:15:00,50.04,50.04,49.98,50.01,89945.0,45.4565,45.4565,45.402,45.4292,89945.0
2017-02-28 13:20:00,50.01,50.01,49.98,50.0,24788.0,45.4292,45.4292,45.402,45.4202,24788.0
2017-02-28 13:25:00,50.01,50.06,49.98,50.05,39645.0,45.4292,45.4747,45.402,45.4656,39645.0
2017-02-28 13:30:00,50.06,50.08,50.04,50.07,46572.0,45.4747,45.4928,45.4565,45.4837,46572.0
2017-02-28 13:35:00,50.08,50.15,50.06,50.14,26090.0,45.4928,45.5564,45.4747,45.5473,26090.0
2017-02-28 13:40:00,50.13,50.13,50.03,50.11,51033.0,45.5382,45.5382,45.4474,45.5201,51033.0
2017-02-28 13:45:00,50.11,50.12,50.06,50.08,26495.0,45.5201,45.5292,45.4747,45.4928,26495.0
2017-02-28 13:50:00,50.08,50.09,50.05,50.06,17927.0,45.4928,45.5019,45.4656,45.4747,17927.0
2017-02-28 13:55:00,50.07,50.08,50.04,50.06,23056.0,45.4837,45.4928,45.4565,45.4747,23056.0
2017-02-28 14:00:00,50.07,50.07,49.96,49.98,55584.0,45.4837,45.4837,45.3838,45.402,55584.0
2017-02-28 14:05:00,49.98,49.99,49.94,49.94,42074.0,45.402,45.4111,45.3657,45.3657,42074.0
2017-02-28 14:10:00,49.94,49.95,49.91,49.91,28583.0,45.3657,45.3747,45.3384,45.3384,28583.0
2017-02-28 14:15:00,49.91,49.92,49.87,49.88,43342.0,45.3384,45.3475,45.3021,45.3111,43342.0
2017-02-28 14:20:00,49.89,49.96,49.88,49.95,28963.0,45.3202,45.3838,45.3111,45.3747,28963.0
2017-02-28 14:25:00,49.96,49.97,49.92,49.96,84375.0,45.3838,45.3929,45.3475,45.3838,84375.0
2017-02-28 14:30:00,49.96,49.96,49.92,49.94,39535.0,45.3838,45.3838,45.3475,45.3657,39535.0
2017-02-28 14:35:00,49.93,49.94,49.91,49.91,40693.0,45.3566,45.3657,45.3384,45.3384,40693.0
2017-02-28 14:40:00,49.91,49.91,49.86,49.89,50231.0,45.3384,45.3384,45.293,45.3202,50231.0
2017-02-28 14:45:00,49.89,49.95,49.88,49.95,49969.0,45.3202,45.3747,45.3111,45.3747,49969.0
2017-02-28 14:50:00,49.95,49.99,49.93,49.96,30798.0,45.3747,45.4111,45.3566,45.3838,30798.0
2017-02-28 14:55:00,49.95,49.99,49.95,49.97,23770.0,45.3747,45.4111,45.3747,45.3929,23770.0
2017-02-28 15:00:00,49.96,49.97,49.88,49.92,39213.0,45.3838,45.3929,45.3111,45.3475,39213.0
2017-02-28 15:05:00,49.92,49.92,49.88,49.89,54094.0,45.3475,45.3475,45.3111,45.3202,54094.0
2017-02-28 15:10:00,49.9,50.0,49.89,50.0,72020.0,45.3293,45.4202,45.3202,45.4202,72020.0
2017-02-28 15:15:00,50.0,50.0,49.98,49.99,59059.0,45.4202,45.4202,45.402,45.4111,59059.0
2017-02-28 15:20:00,50.0,50.03,49.99,50.03,36553.0,45.4202,45.4474,45.4111,45.4474,36553.0
2017-02-28 15:25:00,50.04,50.09,50.02,50.08,40858.0,45.4565,45.5019,45.4383,45.4928,40858.0
2017-02-28 15:30:00,50.07,50.08,50.03,50.04,72547.0,45.4837,45.4928,45.4474,45.4565,72547.0
2017-02-28 15:35:00,50.04,50.1,50.0,50.03,129048.0,45.4565,45.511,45.4202,45.4474,129048.0
2017-02-28 15:40:00,50.03,50.07,50.0,50.06,83341.0,45.4474,45.4837,45.4202,45.4747,83341.0
2017-02-28 15:45:00,50.07,50.1,50.05,50.06,110996.0,45.4837,45.511,45.4656,45.4747,110996.0
2017-02-28 15:50:00,50.07,50.08,49.94,49.95,250846.0,45.4837,45.4928,45.3657,45.3747,250846.0
2017-02-28 15:55:00,49.95,49.97,49.93,49.94,477959.0,45.3747,45.3929,45.3566,45.3657,477959.0
2017-03-01 09:30:00,50.41,50.97,50.35,50.91,453609.0,45.7926,46.3013,45.7381,46.2468,453609.0
2017-03-01 09:35:00,50.9,51.19,50.85,51.18,368437.0,46.2377,46.5012,46.1923,46.4921,368437.0
2017-03-01 09:40:00,51.19,51.23,51.0,51.01,224217.0,46.5012,46.5375,46.3286,46.3376,224217.0
2017-03-01 09:45:00,51.01,51.05,50.93,51.04,266151.0,46.3376,46.374,46.265,46.3649,266151.0
2017-03-01 09:50:00,51.05,51.16,51.04,51.16,234493.0,46.374,46.4739,46.3649,46.4739,234493.0
2017-03-01 09:55:00,51.16,51.57,51.16,51.57,526069.0,46.4739,46.8464,46.4739,46.8464,526069.0
2017-03-01 10:00:00,51.54,51.55,51.41,51.42,234101.0,46.8191,46.8282,46.701,46.7101,234101.0
2017-03-01 10:05:00,51.41,51.62,51.38,51.62,354078.0,46.701,46.8918,46.6738,46.8918,354078.0
2017-03-01 10:10:00,51.61,51.69,51.59,51.66,283285.0,46.8827,46.9554,46.8645,46.9281,283285.0
2017-03-01 10:15:00,51.65,51.65,51.51,51.52,331450.0,46.919,46.919,46.7918,46.8009,331450.0
2017-03-01 10:20:00,51.53,51.61,51.49,51.6,317838.0,46.81,46.8827,46.7737,46.8736,317838.0
2017-03-01 10:25:00,51.6,51.74,51.52,51.73,327439.0,46.8736,47.0008,46.8009,46.9917,327439.0
2017-03-01 10:30:00,51.73,51.74,51.51,51.53,150310.0,46.9917,47.0008,46.7918,46.81,150310.0
2017-03-01 10:35:00,51.53,51.54,51.32,51.32,243457.0,46.81,46.8191,46.6192,46.6192,243457.0
2017-03-01 10:40:00,51.32,51.46,51.3,51.46,167645.0,46.6192,46.7464,46.6011,46.7464,167645.0
2017-03-01 10:45:00,51.46,51.55,51.45,51.52,155209.0,46.7464,46.8282,46.7373,46.8009,155209.0
2017-03-01 10:50:00,51.53,51.54,51.42,51.48,147313.0,46.81,46.8191,46.7101,46.7646,147313.0
2017-03-01 10:55:00,51.48,51.6,51.46,51.59,112165.0,46.7646,46.8736,46.7464,46.8645,112165.0
2017-03-01 11:00:00,51.58,51.58,51.48,51.48,75531.0,46.8554,46.8554,46.7646,46.7646,75531.0
2017-03-01 11:05:00,51.48,51.56,51.43,51.55,187593.0,46.7646,46.8373,46.7192,46.8282,187593.0
2017-03-01 11:10:00,51.54,51.55,51.48,51.49,70818.0,46.8191,46.8282,46.7646,46.7737,70818.0
2017-03-01 11:15:00,51.48,51.6,51.43,51.6,100837.0,46.7646,46.8736,46.7192,46.8736,100837.0
2017-03-01 11:20:00,51.6,51.63,51.51,51.53,78544.0,46.8736,46.9009,46.7918,46.81,78544.0
2017-03-01 11:25:00,51.53,51.62,51.52,51.61,106143.0,46.81,46.8918,46.8009,46.8827,106143.0
2017-03-01 11:30:00,51.61,51.62,51.56,51.6,191425.0,46.8827,46.8918,46.8373,46.8736,191425.0
2017-03-01 11:35:00,51.6,51.64,51.57,51.6,235606.0,46.8736,46.9099,46.8464,46.8736,235606.0
2017-03-01 11:40:00,51.6,51.61,51.53,51.6,111080.0,46.8736,46.8827,46.81,46.8736,111080.0
2017-03-01 11:45:00,51.59,51.65,51.56,51.62,193561.0,46.8645,46.919,46.8373,46.8918,193561.0
2017-03-01 11:50:00,51.62,51.65,51.6,51.6,110139.0,46.8918,46.919,46.8736,46.8736,110139.0
2017-03-01 11:55:00,51.6,51.65,51.6,51.62,72976.0,46.8736,46.919,46.8736,46.8918,72976.0
2017-03-01 12:00:00,51.62,51.72,51.6,51.72,169573.0,46.8918,46.9826,46.8736,46.9826,169573.0
2017-03-01 12:05:00,51.72,51.86,51.7,51.85,139994.0,46.9826,47.1098,46.9644,47.1007,139994.0
2017-03-01 12:10:00,51.85,51.86,51.71,51.78,84202.0,47.1007,47.1098,46.9735,47.0371,84202.0
2017-03-01 12:15:00,51.78,51.78,51.64,51.7,89159.0,47.0371,47.0371,46.9099,46.9644,89159.0
2017-03-01 12:20:00,51.7,51.83,51.67,51.83,62540.0,46.9644,47.0825,46.9372,47.0825,62540.0
2017-03-01 12:25:00,51.82,51.85,51.77,51.84,47247.0,47.0735,47.1007,47.028,47.0916,47247.0
2017-03-01 12:30:00,51.84,51.84,51.74,51.74,83804.0,47.0916,47.0916,47.0008,47.0008,83804.0
2017-03-01 12:35:00,51.74,51.78,51.71,51.78,104590.0,47.0008,47.0371,46.9735,47.0371,104590.0
2017-03-01 12:40:00,51.77,51.8,51.75,51.78,59162.0,47.028,47.0553,47.0099,47.0371,59162.0
2017-03-01 12:45:00,51.79,51.83,51.77,51.83,59555.0,47.0462,47.0825,47.028,47.0825,59555.0
2017-03-01 12:50:00,51.84,51.87,51.75,51.76,103318.0,47.0916,47.1189,47.0099,47.0189,103318.0
2017-03-01 12:55:00,51.75,51.77,51.66,51.74,156116.0,47.0099,47.028,46.9281,47.0008,156116.0
2017-03-01 13:00:00,51.74,51.76,51.69,51.7,78028.0,47.0008,47.0189,46.9554,46.9644,78028.0
2017-03-01 13:05:00,51.69,51.74,51.64,51.69,76965.0,46.9554,47.0008,46.9099,46.9554,76965.0
2017-03-01 13:10:00,51.69,51.7,51.55,51.55,67345.0,46.9554,46.9644,46.8282,46.8282,67345.0
2017-03-01 13:15:00,51.55,51.58,51.38,51.42,341508.0,46.8282,46.8554,46.6738,46.7101,341508.0
2017-03-01 13:20:00,51.42,51.45,51.33,51.33,138167.0,46.7101,46.7373,46.6283,46.6283,138167.0
2017-03-01 13:25:00,51.33,51.55,51.31,51.48,109417.0,46.6283,46.8282,46.6102,46.7646,109417.0
2017-03-01 13:30:00,51.48,51.57,51.43,51.54,80297.0,46.7646,46.8464,46.7192,46.8191,80297.0
2017-03-01 13:35:00,51.54,51.56,51.51,51.51,71933.0,46.8191,46.8373,46.7918,46.7918,71933.0
2017-03-01 13:40:00,51.5,51.58,51.49,51.55,147302.0,46.7828,46.8554,46.7737,46.8282,147302.0
2017-03-01 13:45:00,51.55,51.57,51.52,51.52,57189.0,46.8282,46.8464,46.8009,46.8009,57189.0
2017-03-01 13:50:00,51.52,51.57,51.49,51.55,78581.0,46.8009,46.8464,46.7737,46.8282,78581.0
2017-03-01 13:55:00,51.55,51.56,51.52,51.55,60295.0,46.8282,46.8373,46.8009,46.8282,60295.0
2017-03-01 14:00:00,51.54,51.58,51.51,51.55,81608.0,46.8191,46.8554,46.7918,46.8282,81608.0
2017-03-01 14:05:00,51.55,51.56,51.41,51.43,81655.0,46.8282,46.8373,46.701,46.7192,81655.0
2017-03-01 14:10:00,51.43,51.51,51.4,51.44,324242.0,46.7192,46.7918,46.6919,46.7283,324242.0
2017-03-01 14:15:00,51.44,51.56,51.44,51.49,79134.0,46.7283,46.8373,46.7283,46.7737,79134.0
2017-03-01 14:20:00,51.48,51.52,51.47,51.48,110275.0,46.7646,46.8009,46.7555,46.7646,110275.0
2017-03-01 14:25:00,51.47,51.48,51.41,51.43,112946.0,46.7555,46.7646,46.701,46.7192,112946.0
2017-03-01 14:30:00,51.43,51.52,51.41,51.43,156560.0,46.7192,46.8009,46.701,46.7192,156560.0
2017-03-01 14:35:00,51.42,51.52,51.42,51.52,119946.0,46.7101,46.8009,46.7101,46.8009,119946.0
2017-03-01 14:40:00,51.51,51.54,51.48,51.52,94188.0,46.7918,46.8191,46.7646,46.8009,94188.0
2017-03-01 14:45:00,51.51,51.54,51.48,51.48,78648.0,46.7918,46.8191,46.7646,46.7646,78648.0
2017-03-01 14:50:00,51.49,51.51,51.47,51.5,382245.0,46.7737,46.7918,46.7555,46.7828,382245.0
2017-03-01 14:55:00,51.5,51.55,51.48,51.55,116546.0,46.7828,46.8282,46.7646,46.8282,116546.0
2017-03-01 15:00:00,51.55,51.62,51.54,51.62,106395.0,46.8282,46.8918,46.8191,46.8918,106395.0
2017-03-01 15:05:00,51.62,51.63,51.5,51.51,93536.0,46.8918,46.9009,46.7828,46.7918,93536.0
2017-03-01 15:10:00,51.5,51.53,51.44,51.45,97099.0,46.7828,46.81,46.7283,46.7373,97099.0
2017-03-01 15:15:00,51.45,51.47,51.41,51.45,96378.0,46.7373,46.7555,46.701,46.7373,96378.0
2017-03-01 15:20:00,51.45,51.47,51.34,51.36,169265.0,46.7373,46.7555,46.6374,46.6556,169265.0
2017-03-01 15:25:00,51.36,51.39,51.33,51.35,123024.0,46.6556,46.6828,46.6283,46.6465,123024.0
2017-03-01 15:30:00,51.34,51.35,51.11,51.15,241357.0,46.6374,46.6465,46.4285,46.4648,241357.0
2017-03-01 15:35:00,51.16,51.17,51.1,51.13,261190.0,46.4739,46.483,46.4194,46.4467,261190.0
2017-03-01 15:40:00,51.13,51.27,51.12,51.24,195483.0,46.4467,46.5738,46.4376,46.5466,195483.0
2017-03-01 15:45:00,51.25,51.28,51.2,51.2,240206.0,46.5557,46.5829,46.5102,46.5102,240206.0
2017-03-01 15:50:00,51.21,51.24,51.09,51.09,267929.0,46.5193,46.5466,46.4103,46.4103,267929.0
2017-03-01 15:55:00,51.09,51.11,51.0,51.04,468308.0,46.4103,46.4285,46.3286,46.3649,468308.0
2017-03-02 09:30:00,50.0,50.45,49.91,50.24,682315.0,45.4202,45.8289,45.3384,45.6382,682315.0
2017-03-02 09:35:00,50.27,50.52,50.18,50.51,203446.0,45.6654,45.8925,45.5837,45.8834,203446.0
2017-03-02 09:40:00,50.51,50.63,50.42,50.5,216311.0,45.8834,45.9925,45.8017,45.8744,216311.0
2017-03-02 09:45:00,50.51,50.53,50.33,50.36,175050.0,45.8834,45.9016,45.7199,45.7472,175050.0
2017-03-02 09:50:00,50.36,50.57,50.3,50.53,96651.0,45.7472,45.9379,45.6927,45.9016,96651.0
2017-03-02 09:55:00,50.54,50.54,50.44,50.5,153309.0,45.9107,45.9107,45.8199,45.8744,153309.0
2017-03-02 10:00:00,50.5,50.69,50.45,50.52,208259.0,45.8744,46.047,45.8289,45.8925,208259.0
2017-03-02 10:05:00,50.52,50.55,50.4,50.41,142090.0,45.8925,45.9198,45.7835,45.7926,142090.0
2017-03-02 10:10:00,50.41,50.45,50.39,50.43,148596.0,45.7926,45.8289,45.7744,45.8108,148596.0
2017-03-02 10:15:00,50.41,50.48,50.38,50.46,84376.0,45.7926,45.8562,45.7654,45.838,84376.0
2017-03-02 10:20:00,50.47,50.52,50.44,50.51,70652.0,45.8471,45.8925,45.8199,45.8834,70652.0
2017-03-02 10:25:00,50.51,50.51,50.39,50.39,63154.0,45.8834,45.8834,45.7744,45.7744,63154.0
2017-03-02 10:30:00,50.4,50.46,50.31,50.35,141996.0,45.7835,45.838,45.7018,45.7381,141996.0
2017-03-02 10:35:00,50.35,50.4,50.23,50.23,107086.0,45.7381,45.7835,45.6291,45.6291,107086.0
2017-03-02 10:40:00,50.23,50.23,50.11,50.17,109027.0,45.6291,45.6291,45.5201,45.5746,109027.0
2017-03-02 10:45:00,50.18,50.2,50.08,50.13,131712.0,45.5837,45.6018,45.4928,45.5382,131712.0
2017-03-02 10:50:00,50.12,50.14,50.08,50.09,107527.0,45.5292,45.5473,45.4928,45.5019,107527.0
2017-03-02 10:55:00,50.09,50.13,50.03,50.12,162047.0,45.5019,45.5382,45.4474,45.5292,162047.0
2017-03-02 11:00:00,50.1,50.19,50.08,50.14,187756.0,45.511,45.5928,45.4928,45.5473,187756.0
2017-03-02 11:05:00,50.14,50.2,50.13,50.15,116221.0,45.5473,45.6018,45.5382,45.5564,116221.0
2017-03-02 11:10:00,50.15,50.15,50.04,50.07,119682.0,45.5564,45.5564,45.4565,45.4837,119682.0
2017-03-02 11:15:00,50.07,50.1,50.01,50.02,233977.0,45.4837,45.511,45.4292,45.4383,233977.0
2017-03-02 11:20:00,50.03,50.17,50.02,50.17,93655.0,45.4474,45.5746,45.4383,45.5746,93655.0
2017-03-02 11:25:00,50.17,50.25,50.16,50.16,68721.0,45.5746,45.6473,45.5655,45.5655,68721.0
2017-03-02 11:30:00,50.16,50.18,50.03,50.04,86403.0,45.5655,45.5837,45.4474,45.4565,86403.0
2017-03-02 11:35:00,50.04,50.06,50.0,50.03,72264.0,45.4565,45.4747,45.4202,45.4474,72264.0
2017-03-02 11:40:00,50.03,50.12,50.03,50.09,69944.0,45.4474,45.5292,45.4474,45.5019,69944.0
2017-03-02 11:45:00,50.09,50.1,50.01,50.02,203091.0,45.5019,45.511,45.4292,45.4383,203091.0
2017-03-02 11:50:00,50.02,50.07,49.98,50.01,183785.0,45.4383,45.4837,45.402,45.4292,183785.0
2017-03-02 11:55:00,50.01,50.02,49.94,49.95,109591.0,45.4292,45.4383,45.3657,45.3747,109591.0
2017-03-02 12:00:00,49.95,50.0,49.94,49.98,60983.0,45.3747,45.4202,45.3657,45.402,60983.0
2017-03-02 12:05:00,49.99,49.99,49.91,49.98,92124.0,45.4111,45.4111,45.3384,45.402,92124.0
2017-03-02 12:10:00,49.98,49.98,49.82,49.85,129098.0,45.402,45.402,45.2566,45.2839,129098.0
2017-03-02 12:15:00,49.85,49.89,49.82,49.87,114797.0,45.2839,45.3202,45.2566,45.3021,114797.0
2017-03-02 12:20:00,49.87,49.89,49.82,49.84,97960.0,45.3021,45.3202,45.2566,45.2748,97960.0
2017-03-02 12:25:00,49.84,49.87,49.81,49.84,52899.0,45.2748,45.3021,45.2476,45.2748,52899.0
2017-03-02 12:30:00,49.83,49.94,49.83,49.94,112526.0,45.2657,45.3657,45.2657,45.3657,112526.0
2017-03-02 12:35:00,49.94,50.02,49.91,50.01,280706.0,45.3657,45.4383,45.3384,45.4292,280706.0
2017-03-02 12:40:00,50.01,50.01,49.9,49.92,139430.0,45.4292,45.4292,45.3293,45.3475,139430.0
2017-03-02 12:45:00,49.93,49.94,49.83,49.86,71028.0,45.3566,45.3657,45.2657,45.293,71028.0
2017-03-02 12:50:00,49.86,49.94,49.85,49.93,85234.0,45.293,45.3657,45.2839,45.3566,85234.0
2017-03-02 12:55:00,49.93,49.94,49.88,49.93,118820.0,45.3566,45.3657,45.3111,45.3566,118820.0
2017-03-02 13:00:00,49.92,49.93,49.85,49.9,56960.0,45.3475,45.3566,45.2839,45.3293,56960.0
2017-03-02 13:05:00,49.9,49.93,49.88,49.89,70638.0,45.3293,45.3566,45.3111,45.3202,70638.0
2017-03-02 13:10:00,49.89,49.96,49.88,49.96,68496.0,45.3202,45.3838,45.3111,45.3838,68496.0
2017-03-02 13:15:00,49.95,49.99,49.94,49.98,52027.0,45.3747,45.4111,45.3657,45.402,52027.0
2017-03-02 13:20:00,49.98,50.01,49.96,49.97,65307.0,45.402,45.4292,45.3838,45.3929,65307.0
2017-03-02 13:25:00,49.96,50.05,49.96,50.04,103478.0,45.3838,45.4656,45.3838,45.4565,103478.0
2017-03-02 13:30:00,50.04,50.05,50.01,50.05,66461.0,45.4565,45.4656,45.4292,45.4656,66461.0
2017-03-02 13:35:00,50.05,50.05,49.96,49.97,61425.0,45.4656,45.4656,45.3838,45.3929,61425.0
2017-03-02 13:40:00,49.97,50.03,49.96,50.02,49616.0,45.3929,45.4474,45.3838,45.4383,49616.0
2017-03-02 13:45:00,50.02,50.02,49.96,49.98,48066.0,45.4383,45.4383,45.3838,45.402,48066.0
2017-03-02 13:50:00,49.98,50.01,49.96,49.99,34920.0,45.402,45.4292,45.3838,45.4111,34920.0
2017-03-02 13:55:00,50.0,50.01,49.94,50.0,65879.0,45.4202,45.4292,45.3657,45.4202,65879.0
2017-03-02 14:00:00,50.0,50.01,49.97,50.01,57913.0,45.4202,45.4292,45.3929,45.4292,57913.0
2017-03-02 14:05:00,50.01,50.06,50.0,50.06,48839.0,45.4292,45.4747,45.4202,45.4747,48839.0
2017-03-02 14:10:00,50.05,50.06,50.02,50.05,40862.0,45.4656,45.4747,45.4383,45.4656,40862.0
2017-03-02 14:15:00,50.04,50.07,49.98,50.0,53938.0,45.4565,45.4837,45.402,45.4202,53938.0
2017-03-02 14:20:00,50.01,50.05,50.0,50.02,101079.0,45.4292,45.4656,45.4202,45.4383,101079.0
2017-03-02 14:25:00,50.02,50.11,50.01,50.05,89491.0,45.4383,45.5201,45.4292,45.4656,89491.0
2017-03-02 14:30:00,50.05,50.08,50.02,50.05,62934.0,45.4656,45.4928,45.4383,45.4656,62934.0
2017-03-02 14:35:00,50.05,50.06,50.02,50.04,50839.0,45.4656,45.4747,45.4383,45.4565,50839.0
2017-03-02 14:40:00,50.04,50.05,49.89,49.94,170202.0,45.4565,45.4656,45.3202,45.3657,170202.0
2017-03-02 14:45:00,49.94,49.98,49.92,49.95,59328.0,45.3657,45.402,45.3475,45.3747,59328.0
2017-03-02 14:50:00,49.96,49.96,49.9,49.91,63327.0,45.3838,45.3838,45.3293,45.3384,63327.0
2017-03-02 14:55:00,49.91,49.91,49.88,49.89,103525.0,45.3384,45.3384,45.3111,45.3202,103525.0
2017-03-02 15:00:00,49.89,49.9,49.84,49.88,163047.0,45.3202,45.3293,45.2748,45.3111,163047.0
2017-03-02 15:05:00,49.88,49.93,49.86,49.93,101911.0,45.3111,45.3566,45.293,45.3566,101911.0
2017-03-02 15:10:00,49.93,49.97,49.92,49.96,102470.0,45.3566,45.3929,45.3475,45.3838,102470.0
2017-03-02 15:15:00,49.95,49.96,49.87,49.91,217868.0,45.3747,45.3838,45.3021,45.3384,217868.0
2017-03-02 15:20:00,49.91,49.97,49.88,49.97,182458.0,45.3384,45.3929,45.3111,45.3929,182458.0
2017-03-02 15:25:00,49.97,50.04,49.94,50.04,159145.0,45.3929,45.4565,45.3657,45.4565,159145.0
2017-03-02 15:30:00,50.04,50.06,50.02,50.05,237028.0,45.4565,45.4747,45.4383,45.4656,237028.0
2017-03-02 15:35:00,50.05,50.06,50.0,50.06,187232.0,45.4656,45.4747,45.4202,45.4747,187232.0
2017-03-02 15:40:00,50.06,50.1,49.99,50.02,280101.0,45.4747,45.511,45.4111,45.4383,280101.0
2017-03-02 15:45:00,50.02,50.07,49.99,50.0,263041.0,45.4383,45.4837,45.4111,45.4202,263041.0
2017-03-02 15:50:00,50.0,50.02,49.91,49.93,400475.0,45.4202,45.4383,45.3384,45.3566,400475.0
2017-03-02 15:55:00,49.93,49.99,49.91,49.94,791052.0,45.3566,45.4111,45.3384,45.3657,791052.0
2017-03-03 09:30:00,50.01,50.26,49.91,50.12,236629.0,45.4292,45.6563,45.3384,45.5292,236629.0
2017-03-03 09:35:00,50.15,50.2,50.0,50.04,99606.0,45.5564,45.6018,45.4202,45.4565,99606.0
2017-03-03 09:40:00,50.06,50.13,50.04,50.09,114139.0,45.4747,45.5382,45.4565,45.5019,114139.0
2017-03-03 09:45:00,50.08,50.09,49.89,49.94,235750.0,45.4928,45.5019,45.3202,45.3657,235750.0
2017-03-03 09:50:00,49.95,49.98,49.86,49.9,103706.0,45.3747,45.402,45.293,45.3293,103706.0
2017-03-03 09:55:00,49.9,49.93,49.84,49.89,107649.0,45.3293,45.3566,45.2748,45.3202,107649.0
2017-03-03 10:00:00,49.88,49.97,49.81,49.86,123817.0,45.3111,45.3929,45.2476,45.293,123817.0
2017-03-03 10:05:00,49.85,49.87,49.74,49.84,119143.0,45.2839,45.3021,45.184,45.2748,119143.0
2017-03-03 10:10:00,49.85,49.93,49.84,49.89,79937.0,45.2839,45.3566,45.2748,45.3202,79937.0
2017-03-03 10:15:00,49.88,49.94,49.8,49.84,78528.0,45.3111,45.3657,45.2385,45.2748,78528.0
2017-03-03 10:20:00,49.83,49.84,49.72,49.83,107474.0,45.2657,45.2748,45.1658,45.2657,107474.0
2017-03-03 10:25:00,49.85,49.88,49.78,49.88,41413.0,45.2839,45.3111,45.2203,45.3111,41413.0
2017-03-03 10:30:00,49.89,49.89,49.75,49.76,54548.0,45.3202,45.3202,45.1931,45.2021,54548.0
2017-03-03 10:35:00,49.76,49.81,49.73,49.8,46922.0,45.2021,45.2476,45.1749,45.2385,46922.0
2017-03-03 10:40:00,49.8,49.88,49.74,49.78,115020.0,45.2385,45.3111,45.184,45.2203,115020.0
2017-03-03 10:45:00,49.78,49.97,49.77,49.97,73861.0,45.2203,45.3929,45.2112,45.3929,73861.0
2017-03-03 10:50:00,49.97,50.02,49.92,49.92,89900.0,45.3929,45.4383,45.3475,45.3475,89900.0
2017-03-03 10:55:00,49.92,49.93,49.8,49.82,76509.0,45.3475,45.3566,45.2385,45.2566,76509.0
2017-03-03 11:00:00,49.83,50.42,49.82,50.27,877998.0,45.2657,45.8017,45.2566,45.6654,877998.0
2017-03-03 11:05:00,50.27,50.48,50.22,50.41,202449.0,45.6654,45.8562,45.62,45.7926,202449.0
2017-03-03 11:10:00,50.41,50.64,50.34,50.41,321158.0,45.7926,46.0015,45.729,45.7926,321158.0
2017-03-03 11:15:00,50.4,50.51,50.34,50.47,98111.0,45.7835,45.8834,45.729,45.8471,98111.0
2017-03-03 11:20:00,50.48,50.59,50.41,50.45,123534.0,45.8562,45.9561,45.7926,45.8289,123534.0
2017-03-03 11:25:00,50.45,50.49,50.31,50.38,183630.0,45.8289,45.8653,45.7018,45.7654,183630.0
2017-03-03 11:30:00,50.38,50.42,50.32,50.41,237200.0,45.7654,45.8017,45.7108,45.7926,237200.0
2017-03-03 11:35:00,50.4,50.4,50.25,50.3,121418.0,45.7835,45.7835,45.6473,45.6927,121418.0
2017-03-03 11:40:00,50.3,50.33,50.13,50.16,233668.0,45.6927,45.7199,45.5382,45.5655,233668.0
2017-03-03 11:45:00,50.16,50.27,50.14,50.26,43217.0,45.5655,45.6654,45.5473,45.6563,43217.0
2017-03-03 11:50:00,50.26,50.31,50.19,50.25,48518.0,45.6563,45.7018,45.5928,45.6473,48518.0
2017-03-03 11:55:00,50.25,50.32,50.24,50.29,62069.0,45.6473,45.7108,45.6382,45.6836,62069.0
2017-03-03 12:00:00,50.29,50.31,50.27,50.28,45832.0,45.6836,45.7018,45.6654,45.6745,45832.0
2017-03-03 12:05:00,50.27,50.29,50.25,50.28,56538.0,45.6654,45.6836,45.6473,45.6745,56538.0
2017-03-03 12:10:00,50.29,50.33,50.26,50.3,95819.0,45.6836,45.7199,45.6563,45.6927,95819.0
2017-03-03 12:15:00,50.3,50.31,50.26,50.3,42695.0,45.6927,45.7018,45.6563,45.6927,42695.0
2017-03-03 12:20:00,50.31,50.36,50.3,50.36,76096.0,45.7018,45.7472,45.6927,45.7472,76096.0
2017-03-03 12:25:00,50.36,50.37,50.3,50.35,82580.0,45.7472,45.7563,45.6927,45.7381,82580.0
2017-03-03 12:30:00,50.35,50.45,50.33,50.41,86817.0,45.7381,45.8289,45.7199,45.7926,86817.0
2017-03-03 12:35:00,50.41,50.43,50.29,50.31,93062.0,45.7926,45.8108,45.6836,45.7018,93062.0
2017-03-03 12:40:00,50.32,50.4,50.31,50.39,51986.0,45.7108,45.7835,45.7018,45.7744,51986.0
2017-03-03 12:45:00,50.38,50.41,50.26,50.26,84508.0,45.7654,45.7926,45.6563,45.6563,84508.0
2017-03-03 12:50:00,50.26,50.3,50.19,50.23,102668.0,45.6563,45.6927,45.5928,45.6291,102668.0
2017-03-03 12:55:00,50.23,50.26,50.18,50.22,63898.0,45.6291,45.6563,45.5837,45.62,63898.0
2017-03-03 13:00:00,50.21,50.29,50.15,50.23,89640.0,45.6109,45.6836,45.5564,45.6291,89640.0
2017-03-03 13:05:00,50.24,50.24,50.14,50.22,73811.0,45.6382,45.6382,45.5473,45.62,73811.0
2017-03-03 13:10:00,50.22,50.28,50.22,50.27,53253.0,45.62,45.6745,45.62,45.6654,53253.0
2017-03-03 13:15:00,50.27,50.27,50.12,50.12,86375.0,45.6654,45.6654,45.5292,45.5292,86375.0
2017-03-03 13:20:00,50.13,50.19,50.12,50.18,54733.0,45.5382,45.5928,45.5292,45.5837,54733.0
2017-03-03 13:25:00,50.19,50.25,50.17,50.23,66923.0,45.5928,45.6473,45.5746,45.6291,66923.0
2017-03-03 13:30:00,50.23,50.25,50.16,50.22,80822.0,45.6291,45.6473,45.5655,45.62,80822.0
2017-03-03 13:35:00,50.22,50.23,50.17,50.23,67781.0,45.62,45.6291,45.5746,45.6291,67781.0
2017-03-03 13:40:00,50.22,50.29,50.22,50.27,203153.0,45.62,45.6836,45.62,45.6654,203153.0
2017-03-03 13:45:00,50.28,50.29,50.21,50.27,115952.0,45.6745,45.6836,45.6109,45.6654,115952.0
2017-03-03 13:50:00,50.27,50.31,50.25,50.28,115287.0,45.6654,45.7018,45.6473,45.6745,115287.0
2017-03-03 13:55:00,50.28,50.34,50.26,50.27,205752.0,45.6745,45.729,45.6563,45.6654,205752.0
2017-03-03 14:00:00,50.28,50.37,50.28,50.34,80011.0,45.6745,45.7563,45.6745,45.729,80011.0
2017-03-03 14:05:00,50.34,50.42,50.33,50.38,58845.0,45.729,45.8017,45.7199,45.7654,58845.0
2017-03-03 14:10:00,50.38,50.51,50.38,50.5,103473.0,45.7654,45.8834,45.7654,45.8744,103473.0
2017-03-03 14:15:00,50.49,50.5,50.37,50.37,246995.0,45.8653,45.8744,45.7563,45.7563,246995.0
2017-03-03 14:20:00,50.37,50.42,50.37,50.4,72137.0,45.7563,45.8017,45.7563,45.7835,72137.0
2017-03-03 14:25:00,50.4,50.41,50.34,50.36,141907.0,45.7835,45.7926,45.729,45.7472,141907.0
2017-03-03 14:30:00,50.37,50.37,50.26,50.28,313560.0,45.7563,45.7563,45.6563,45.6745,313560.0
2017-03-03 14:35:00,50.28,50.3,50.26,50.28,71393.0,45.6745,45.6927,45.6563,45.6745,71393.0
2017-03-03 14:40:00,50.28,50.28,50.23,50.26,68827.0,45.6745,45.6745,45.6291,45.6563,68827.0
2017-03-03 14:45:00,50.26,50.28,50.24,50.25,157670.0,45.6563,45.6745,45.6382,45.6473,157670.0
2017-03-03 14:50:00,50.25,50.27,50.24,50.25,48397.0,45.6473,45.6654,45.6382,45.6473,48397.0
2017-03-03 14:55:00,50.25,50.26,50.22,50.26,70351.0,45.6473,45.6563,45.62,45.6563,70351.0
2017-03-03 15:00:00,50.26,50.31,50.23,50.26,120772.0,45.6563,45.7018,45.6291,45.6563,120772.0
2017-03-03 15:05:00,50.26,50.28,50.22,50.28,69230.0,45.6563,45.6745,45.62,45.6745,69230.0
2017-03-03 15:10:00,50.28,50.28,50.22,50.25,105020.0,45.6745,45.6745,45.62,45.6473,105020.0
2017-03-03 15:15:00,50.25,50.25,50.22,50.23,196053.0,45.6473,45.6473,45.62,45.6291,196053.0
2017-03-03 15:20:00,50.23,50.25,50.2,50.2,112878.0,45.6291,45.6473,45.6018,45.6018,112878.0
2017-03-03 15:25:00,50.2,50.22,50.19,50.19,118436.0,45.6018,45.62,45.5928,45.5928,118436.0
2017-03-03 15:30:00,50.19,50.2,50.14,50.16,135395.0,45.5928,45.6018,45.5473,45.5655,135395.0
2017-03-03 15:35:00,50.16,50.25,50.15,50.25,167741.0,45.5655,45.6473,45.5564,45.6473,167741.0
2017-03-03 15:40:00,50.24,50.25,50.14,50.15,170375.0,45.6382,45.6473,45.5473,45.5564,170375.0
2017-03-03 15:45:00,50.15,50.15,50.06,50.06,309490.0,45.5564,45.5564,45.4747,45.4747,309490.0
2017-03-03 15:50:00,50.07,50.1,50.04,50.09,366084.0,45.4837,45.511,45.4565,45.5019,366084.0
2017-03-03 15:55:00,50.09,50.13,50.06,50.11,564233.0,45.5019,45.5382,45.4747,45.5201,564233.0
2017-03-06 09:30:00,49.5,49.85,49.2,49.45,424052.0,44.966,45.2839,44.6934,44.9205,424052.0
2017-03-06 09:35:00,49.47,49.54,49.22,49.23,161367.0,44.9387,45.0023,44.7116,44.7207,161367.0
2017-03-06 09:40:00,49.22,49.26,48.84,49.0,402748.0,44.7116,44.7479,44.3664,44.5118,402748.0
2017-03-06 09:45:00,49.01,49.07,48.91,48.98,121217.0,44.5208,44.5753,44.43,44.4936,121217.0
2017-03-06 09:50:00,48.98,49.14,48.98,49.14,186561.0,44.4936,44.6389,44.4936,44.6389,186561.0
2017-03-06 09:55:00,49.14,49.18,48.86,49.16,180679.0,44.6389,44.6753,44.3846,44.6571,180679.0
2017-03-06 10:00:00,49.16,49.16,48.88,48.9,108245.0,44.6571,44.6571,44.4027,44.4209,108245.0
2017-03-06 10:05:00,48.9,48.96,48.85,48.88,150653.0,44.4209,44.4754,44.3755,44.4027,150653.0
2017-03-06 10:10:00,48.88,48.89,48.77,48.83,154024.0,44.4027,44.4118,44.3028,44.3573,154024.0
2017-03-06 10:15:00,48.84,48.86,48.76,48.78,105552.0,44.3664,44.3846,44.2937,44.3119,105552.0
2017-03-06 10:20:00,48.78,48.8,48.62,48.72,180948.0,44.3119,44.3301,44.1666,44.2574,180948.0
2017-03-06 10:25:00,48.72,48.74,48.58,48.67,134955.0,44.2574,44.2756,44.1302,44.212,134955.0
2017-03-06 10:30:00,48.66,48.66,48.54,48.58,183575.0,44.2029,44.2029,44.0939,44.1302,183575.0
2017-03-06 10:35:00,48.58,48.66,48.57,48.63,142827.0,44.1302,44.2029,44.1211,44.1756,142827.0
2017-03-06 10:40:00,48.62,48.63,48.49,48.49,173077.0,44.1666,44.1756,44.0485,44.0485,173077.0
2017-03-06 10:45:00,48.49,48.6,48.37,48.45,212485.0,44.0485,44.1484,43.9395,44.0121,212485.0
2017-03-06 10:50:00,48.45,48.46,48.32,48.34,263466.0,44.0121,44.0212,43.894,43.9122,263466.0
2017-03-06 10:55:00,48.35,48.46,48.32,48.35,273505.0,43.9213,44.0212,43.894,43.9213,273505.0
2017-03-06 11:00:00,48.35,48.48,48.34,48.45,190164.0,43.9213,44.0394,43.9122,44.0121,190164.0
2017-03-06 11:05:00,48.46,48.47,48.26,48.36,288816.0,44.0212,44.0303,43.8395,43.9304,288816.0
2017-03-06 11:10:00,48.35,48.35,48.25,48.3,140404.0,43.9213,43.9213,43.8305,43.8759,140404.0
2017-03-06 11:15:00,48.3,48.34,48.25,48.34,110141.0,43.8759,43.9122,43.8305,43.9122,110141.0
2017-03-06 11:20:00,48.34,48.49,48.33,48.46,117105.0,43.9122,44.0485,43.9031,44.0212,117105.0
2017-03-06 11:25:00,48.46,48.49,48.4,48.45,79858.0,44.0212,44.0485,43.9667,44.0121,79858.0
2017-03-06 11:30:00,48.45,48.46,48.34,48.43,71459.0,44.0121,44.0212,43.9122,43.994,71459.0
2017-03-06 11:35:00,48.43,48.49,48.4,48.46,91093.0,43.994,44.0485,43.9667,44.0212,91093.0
2017-03-06 11:40:00,48.46,48.59,48.45,48.54,148519.0,44.0212,44.1393,44.0121,44.0939,148519.0
2017-03-06 11:45:00,48.55,48.61,48.47,48.51,114005.0,44.103,44.1575,44.0303,44.0666,114005.0
2017-03-06 11:50:00,48.51,48.52,48.42,48.47,45275.0,44.0666,44.0757,43.9849,44.0303,45275.0
2017-03-06 11:55:00,48.47,48.57,48.47,48.56,38482.0,44.0303,44.1211,44.0303,44.1121,38482.0
2017-03-06 12:00:00,48.56,48.64,48.54,48.63,83840.0,44.1121,44.1847,44.0939,44.1756,83840.0
2017-03-06 12:05:00,48.64,48.64,48.58,48.64,63626.0,44.1847,44.1847,44.1302,44.1847,63626.0
2017-03-06 12:10:00,48.64,48.64,48.51,48.52,67282.0,44.1847,44.1847,44.0666,44.0757,67282.0
2017-03-06 12:15:00,48.52,48.53,48.4,48.42,43813.0,44.0757,44.0848,43.9667,43.9849,43813.0
2017-03-06 12:20:00,48.42,48.45,48.41,48.43,31634.0,43.9849,44.0121,43.9758,43.994,31634.0
2017-03-06 12:25:00,48.44,48.52,48.44,48.47,55567.0,44.003,44.0757,44.003,44.0303,55567.0
2017-03-06 12:30:00,48.47,48.54,48.47,48.5,57437.0,44.0303,44.0939,44.0303,44.0576,57437.0
2017-03-06 12:35:00,48.51,48.52,48.43,48.51,41258.0,44.0666,44.0757,43.994,44.0666,41258.0
2017-03-06 12:40:00,48.51,48.52,48.42,48.46,48405.0,44.0666,44.0757,43.9849,44.0212,48405.0
2017-03-06 12:45:00,48.46,48.46,48.35,48.37,70258.0,44.0212,44.0212,43.9213,43.9395,70258.0
2017-03-06 12:50:00,48.36,48.36,48.21,48.35,215306.0,43.9304,43.9304,43.7941,43.9213,215306.0
2017-03-06 12:55:00,48.35,48.37,48.28,48.31,71024.0,43.9213,43.9395,43.8577,43.885,71024.0
2017-03-06 13:00:00,48.31,48.35,48.26,48.35,65673.0,43.885,43.9213,43.8395,43.9213,65673.0
2017-03-06 13:05:00,48.35,48.41,48.34,48.38,78921.0,43.9213,43.9758,43.9122,43.9485,78921.0
2017-03-06 13:10:00,48.37,48.45,48.37,48.4,50947.0,43.9395,44.0121,43.9395,43.9667,50947.0
2017-03-06 13:15:00,48.4,48.5,48.38,48.49,38647.0,43.9667,44.0576,43.9485,44.0485,38647.0
2017-03-06 13:20:00,48.49,48.5,48.42,48.47,49466.0,44.0485,44.0576,43.9849,44.0303,49466.0
2017-03-06 13:25:00,48.47,48.57,48.43,48.52,41411.0,44.0303,44.1211,43.994,44.0757,41411.0
2017-03-06 13:30:00,48.51,48.53,48.48,48.52,26622.0,44.0666,44.0848,44.0394,44.0757,26622.0
2017-03-06 13:35:00,48.52,48.54,48.45,48.46,94101.0,44.0757,44.0939,44.0121,44.0212,94101.0
2017-03-06 13:40:00,48.47,48.52,48.34,48.36,56091.0,44.0303,44.0757,43.9122,43.9304,56091.0
2017-03-06 13:45:00,48.37,48.43,48.34,48.42,42635.0,43.9395,43.994,43.9122,43.9849,42635.0
2017-03-06 13:50:00,48.43,48.59,48.43,48.55,89461.0,43.994,44.1393,43.994,44.103,89461.0
2017-03-06 13:55:00,48.56,48.59,48.49,48.51,62713.0,44.1121,44.1393,44.0485,44.0666,62713.0
2017-03-06 14:00:00,48.51,48.51,48.4,48.47,60218.0,44.0666,44.0666,43.9667,44.0303,60218.0
2017-03-06 14:05:00,48.47,48.52,48.46,48.47,42782.0,44.0303,44.0757,44.0212,44.0303,42782.0
2017-03-06 14:10:00,48.48,48.56,48.45,48.54,41164.0,44.0394,44.1121,44.0121,44.0939,41164.0
2017-03-06 14:15:00,48.55,48.56,48.49,48.53,40253.0,44.103,44.1121,44.0485,44.0848,40253.0
2017-03-06 14:20:00,48.53,48.58,48.5,48.58,40747.0,44.0848,44.1302,44.0576,44.1302,40747.0
2017-03-06 14:25:00,48.59,48.66,48.55,48.56,119713.0,44.1393,44.2029,44.103,44.1121,119713.0
2017-03-06 14:30:00,48.56,48.7,48.55,48.66,81326.0,44.1121,44.2392,44.103,44.2029,81326.0
2017-03-06 14:35:00,48.66,48.69,48.62,48.65,101115.0,44.2029,44.2301,44.1666,44.1938,101115.0
2017-03-06 14:40:00,48.65,48.68,48.58,48.62,166254.0,44.1938,44.2211,44.1302,44.1666,166254.0
2017-03-06 14:45:00,48.62,48.68,48.61,48.63,83033.0,44.1666,44.2211,44.1575,44.1756,83033.0
2017-03-06 14:50:00,48.63,48.67,48.61,48.65,130075.0,44.1756,44.212,44.1575,44.1938,130075.0
2017-03-06 14:55:00,48.65,48.7,48.64,48.66,110063.0,44.1938,44.2392,44.1847,44.2029,110063.0
2017-03-06 15:00:00,48.66,48.67,48.62,48.65,88034.0,44.2029,44.212,44.1666,44.1938,88034.0
2017-03-06 15:05:00,48.64,48.68,48.63,48.66,83407.0,44.1847,44.2211,44.1756,44.2029,83407.0
2017-03-06 15:10:00,48.67,48.75,48.66,48.72,174974.0,44.212,44.2847,44.2029,44.2574,174974.0
2017-03-06 15:15:00,48.71,48.79,48.65,48.77,92107.0,44.2483,44.321,44.1938,44.3028,92107.0
2017-03-06 15:20:00,48.77,48.79,48.75,48.78,82047.0,44.3028,44.321,44.2847,44.3119,82047.0
2017-03-06 15:25:00,48.78,48.78,48.72,48.76,99265.0,44.3119,44.3119,44.2574,44.2937,99265.0
2017-03-06 15:30:00,48.75,48.82,48.75,48.8,123970.0,44.2847,44.3482,44.2847,44.3301,123970.0
2017-03-06 15:35:00,48.81,48.89,48.77,48.89,182106.0,44.3392,44.4118,44.3028,44.4118,182106.0
2017-03-06 15:40:00,48.89,48.94,48.86,48.94,155061.0,44.4118,44.4573,44.3846,44.4573,155061.0
2017-03-06 15:45:00,48.94,49.01,48.91,48.99,451708.0,44.4573,44.5208,44.43,44.5027,451708.0
2017-03-06 15:50:00,49.0,49.0,48.94,48.95,212331.0,44.5118,44.5118,44.4573,44.4663,212331.0
2017-03-06 15:55:00,48.95,48.95,48.81,48.85,436968.0,44.4663,44.4663,44.3392,44.3755,436968.0
2017-03-07 09:30:00,48.52,48.67,48.27,48.39,246645.0,44.0757,44.212,43.8486,43.9576,246645.0
2017-03-07 09:35:00,48.39,48.44,48.26,48.29,160546.0,43.9576,44.003,43.8395,43.8668,160546.0
2017-03-07 09:40:00,48.29,48.31,47.97,48.01,445098.0,43.8668,43.885,43.5761,43.6124,445098.0
2017-03-07 09:45:00,48.01,48.16,47.95,48.09,210642.0,43.6124,43.7487,43.5579,43.6851,210642.0
2017-03-07 09:50:00,48.09,48.1,48.01,48.04,133905.0,43.6851,43.6942,43.6124,43.6397,133905.0
2017-03-07 09:55:00,48.04,48.12,48.0,48.07,174751.0,43.6397,43.7124,43.6034,43.6669,174751.0
2017-03-07 10:00:00,48.07,48.16,48.06,48.09,200245.0,43.6669,43.7487,43.6579,43.6851,200245.0
2017-03-07 10:05:00,48.1,48.18,48.06,48.13,192818.0,43.6942,43.7669,43.6579,43.7214,192818.0
2017-03-07 10:10:00,48.13,48.21,48.11,48.18,117817.0,43.7214,43.7941,43.7033,43.7669,117817.0
2017-03-07 10:15:00,48.19,48.21,48.09,48.18,109418.0,43.7759,43.7941,43.6851,43.7669,109418.0
2017-03-07 10:20:00,48.19,48.19,48.11,48.15,121436.0,43.7759,43.7759,43.7033,43.7396,121436.0
2017-03-07 10:25:00,48.15,48.25,48.13,48.13,177968.0,43.7396,43.8305,43.7214,43.7214,177968.0
2017-03-07 10:30:00,48.14,48.24,48.13,48.23,82462.0,43.7305,43.8214,43.7214,43.8123,82462.0
2017-03-07 10:35:00,48.22,48.23,48.13,48.19,101151.0,43.8032,43.8123,43.7214,43.7759,101151.0
2017-03-07 10:40:00,48.19,48.33,48.16,48.3,136430.0,43.7759,43.9031,43.7487,43.8759,136430.0
2017-03-07 10:45:00,48.31,48.33,48.1,48.1,70892.0,43.885,43.9031,43.6942,43.6942,70892.0
2017-03-07 10:50:00,48.11,48.19,48.07,48.11,67035.0,43.7033,43.7759,43.6669,43.7033,67035.0
2017-03-07 10:55:00,48.1,48.18,48.07,48.16,60674.0,43.6942,43.7669,43.6669,43.7487,60674.0
2017-03-07 11:00:00,48.16,48.2,48.09,48.09,86527.0,43.7487,43.785,43.6851,43.6851,86527.0
2017-03-07 11:05:00,48.1,48.12,48.0,48.06,174540.0,43.6942,43.7124,43.6034,43.6579,174540.0
2017-03-07 11:10:00,48.06,48.16,48.05,48.14,97949.0,43.6579,43.7487,43.6488,43.7305,97949.0
2017-03-07 11:15:00,48.14,48.17,48.07,48.09,166604.0,43.7305,43.7578,43.6669,43.6851,166604.0
2017-03-07 11:20:00,48.09,48.14,48.04,48.13,56056.0,43.6851,43.7305,43.6397,43.7214,56056.0
2017-03-07 11:25:00,48.12,48.13,48.06,48.08,51379.0,43.7124,43.7214,43.6579,43.676,51379.0
2017-03-07 11:30:00,48.07,48.1,47.98,48.05,99572.0,43.6669,43.6942,43.5852,43.6488,99572.0
2017-03-07 11:35:00,48.05,48.11,48.02,48.04,45613.0,43.6488,43.7033,43.6215,43.6397,45613.0
2017-03-07 11:40:00,48.05,48.1,48.04,48.07,34893.0,43.6488,43.6942,43.6397,43.6669,34893.0
2017-03-07 11:45:00,48.07,48.12,48.07,48.09,25588.0,43.6669,43.7124,43.6669,43.6851,25588.0
2017-03-07 11:50:00,48.09,48.12,48.07,48.08,242890.0,43.6851,43.7124,43.6669,43.676,242890.0
2017-03-07 11:55:00,48.08,48.09,48.01,48.03,167375.0,43.676,43.6851,43.6124,43.6306,167375.0
2017-03-07 12:00:00,48.04,48.1,47.98,47.99,79289.0,43.6397,43.6942,43.5852,43.5943,79289.0
2017-03-07 12:05:00,47.98,48.01,47.96,47.98,76172.0,43.5852,43.6124,43.567,43.5852,76172.0
2017-03-07 12:10:00,47.98,47.99,47.9,47.96,180001.0,43.5852,43.5943,43.5125,43.567,180001.0
2017-03-07 12:15:00,47.96,47.96,47.91,47.93,76965.0,43.567,43.567,43.5216,43.5398,76965.0
2017-03-07 12:20:00,47.93,47.93,47.85,47.87,91238.0,43.5398,43.5398,43.4671,43.4853,91238.0
2017-03-07 12:25:00,47.87,47.88,47.82,47.84,88353.0,43.4853,43.4943,43.4398,43.458,88353.0
2017-03-07 12:30:00,47.84,47.88,47.83,47.86,57878.0,43.458,43.4943,43.4489,43.4762,57878.0
2017-03-07 12:35:00,47.86,47.98,47.85,47.96,105174.0,43.4762,43.5852,43.4671,43.567,105174.0
2017-03-07 12:40:00,47.95,47.96,47.88,47.9,92285.0,43.5579,43.567,43.4943,43.5125,92285.0
2017-03-07 12:45:00,47.9,47.91,47.83,47.86,51243.0,43.5125,43.5216,43.4489,43.4762,51243.0
2017-03-07 12:50:00,47.84,47.91,47.84,47.9,31541.0,43.458,43.5216,43.458,43.5125,31541.0
2017-03-07 12:55:00,47.9,47.98,47.9,47.98,74412.0,43.5125,43.5852,43.5125,43.5852,74412.0
2017-03-07 13:00:00,47.98,47.98,47.92,47.93,84556.0,43.5852,43.5852,43.5307,43.5398,84556.0
2017-03-07 13:05:00,47.93,48.0,47.92,47.97,66314.0,43.5398,43.6034,43.5307,43.5761,66314.0
2017-03-07 13:10:00,47.97,48.04,47.96,48.04,25458.0,43.5761,43.6397,43.567,43.6397,25458.0
2017-03-07 13:15:00,48.05,48.05,47.98,48.02,291894.0,43.6488,43.6488,43.5852,43.6215,291894.0
2017-03-07 13:20:00,48.03,48.05,48.01,48.05,30300.0,43.6306,43.6488,43.6124,43.6488,30300.0
2017-03-07 13:25:00,48.04,48.07,47.99,48.03,85943.0,43.6397,43.6669,43.5943,43.6306,85943.0
2017-03-07 13:30:00,48.03,48.05,48.0,48.02,49343.0,43.6306,43.6488,43.6034,43.6215,49343.0
2017-03-07 13:35:00,48.01,48.01,47.87,47.87,58678.0,43.6124,43.6124,43.4853,43.4853,58678.0
2017-03-07 13:40:00,47.87,47.93,47.86,47.91,43176.0,43.4853,43.5398,43.4762,43.5216,43176.0
2017-03-07 13:45:00,47.92,47.96,47.9,47.94,44901.0,43.5307,43.567,43.5125,43.5488,44901.0
2017-03-07 13:50:00,47.93,47.93,47.87,47.9,45791.0,43.5398,43.5398,43.4853,43.5125,45791.0
2017-03-07 13:55:00,47.9,47.91,47.83,47.84,100424.0,43.5125,43.5216,43.4489,43.458,100424.0
2017-03-07 14:00:00,47.84,47.9,47.81,47.88,77901.0,43.458,43.5125,43.4308,43.4943,77901.0
2017-03-07 14:05:00,47.88,47.89,47.84,47.85,48701.0,43.4943,43.5034,43.458,43.4671,48701.0
2017-03-07 14:10:00,47.84,47.85,47.73,47.77,180703.0,43.458,43.4671,43.3581,43.3944,180703.0
2017-03-07 14:15:00,47.76,47.87,47.75,47.86,47836.0,43.3853,43.4853,43.3763,43.4762,47836.0
2017-03-07 14:20:00,47.87,47.88,47.81,47.83,47413.0,43.4853,43.4943,43.4308,43.4489,47413.0
2017-03-07 14:25:00,47.84,47.85,47.8,47.82,55716.0,43.458,43.4671,43.4217,43.4398,55716.0
2017-03-07 14:30:00,47.81,47.82,47.76,47.79,48730.0,43.4308,43.4398,43.3853,43.4126,48730.0
2017-03-07 14:35:00,47.79,47.81,47.74,47.8,62979.0,43.4126,43.4308,43.3672,43.4217,62979.0
2017-03-07 14:40:00,47.79,47.79,47.74,47.75,60987.0,43.4126,43.4126,43.3672,43.3763,60987.0
2017-03-07 14:45:00,47.75,47.76,47.71,47.76,81431.0,43.3763,43.3853,43.3399,43.3853,81431.0
2017-03-07 14:50:00,47.76,47.76,47.69,47.71,57804.0,43.3853,43.3853,43.3217,43.3399,57804.0
2017-03-07 14:55:00,47.71,47.78,47.7,47.78,76684.0,43.3399,43.4035,43.3308,43.4035,76684.0
2017-03-07 15:00:00,47.78,47.82,47.74,47.82,114191.0,43.4035,43.4398,43.3672,43.4398,114191.0
2017-03-07 15:05:00,47.82,47.86,47.78,47.86,88220.0,43.4398,43.4762,43.4035,43.4762,88220.0
2017-03-07 15:10:00,47.86,47.9,47.85,47.88,104313.0,43.4762,43.5125,43.4671,43.4943,104313.0
2017-03-07 15:15:00,47.88,47.89,47.83,47.84,112337.0,43.4943,43.5034,43.4489,43.458,112337.0
2017-03-07 15:20:00,47.84,47.85,47.81,47.82,126176.0,43.458,43.4671,43.4308,43.4398,126176.0
2017-03-07 15:25:00,47.81,47.82,47.74,47.77,190613.0,43.4308,43.4398,43.3672,43.3944,190613.0
2017-03-07 15:30:00,47.77,47.79,47.75,47.77,165440.0,43.3944,43.4126,43.3763,43.3944,165440.0
2017-03-07 15:35:00,47.77,47.78,47.7,47.7,127919.0,43.3944,43.4035,43.3308,43.3308,127919.0
2017-03-07 15:40:00,47.69,47.73,47.64,47.66,279312.0,43.3217,43.3581,43.2763,43.2945,279312.0
2017-03-07 15:45:00,47.67,47.73,47.61,47.63,288334.0,43.3036,43.3581,43.2491,43.2672,288334.0
2017-03-07 15:50:00,47.63,47.65,47.59,47.6,331618.0,43.2672,43.2854,43.2309,43.24,331618.0
2017-03-07 15:55:00,47.6,47.64,47.56,47.62,546193.0,43.24,43.2763,43.2037,43.2582,546193.0
2017-03-08 09:30:00,47.68,47.8,47.63,47.71,235222.0,43.3127,43.4217,43.2672,43.3399,235222.0
2017-03-08 09:35:00,47.72,47.8,47.71,47.75,120949.0,43.349,43.4217,43.3399,43.3763,120949.0
2017-03-08 09:40:00,47.75,47.87,47.74,47.86,226484.0,43.3763,43.4853,43.3672,43.4762,226484.0
2017-03-08 09:45:00,47.85,47.88,47.8,47.82,118872.0,43.4671,43.4943,43.4217,43.4398,118872.0
2017-03-08 09:50:00,47.82,47.87,47.72,47.75,82940.0,43.4398,43.4853,43.349,43.3763,82940.0
2017-03-08 09:55:00,47.75,47.79,47.65,47.66,81270.0,43.3763,43.4126,43.2854,43.2945,81270.0
2017-03-08 10:00:00,47.65,47.68,47.54,47.63,148348.0,43.2854,43.3127,43.1855,43.2672,148348.0
2017-03-08 10:05:00,47.63,47.67,47.56,47.59,69650.0,43.2672,43.3036,43.2037,43.2309,69650.0
2017-03-08 10:10:00,47.58,47.61,47.52,47.55,81022.0,43.2218,43.2491,43.1673,43.1946,81022.0
2017-03-08 10:15:00,47.56,47.64,47.55,47.59,51627.0,43.2037,43.2763,43.1946,43.2309,51627.0
2017-03-08 10:20:00,47.61,47.68,47.57,47.65,60987.0,43.2491,43.3127,43.2127,43.2854,60987.0
2017-03-08 10:25:00,47.64,47.72,47.63,47.68,86972.0,43.2763,43.349,43.2672,43.3127,86972.0
2017-03-08 10:30:00,47.68,47.78,47.67,47.77,111302.0,43.3127,43.4035,43.3036,43.3944,111302.0
2017-03-08 10:35:00,47.77,47.81,47.74,47.77,55102.0,43.3944,43.4308,43.3672,43.3944,55102.0
2017-03-08 10:40:00,47.76,47.79,47.69,47.7,65041.0,43.3853,43.4126,43.3217,43.3308,65041.0
2017-03-08 10:45:00,47.7,47.7,47.62,47.66,65048.0,43.3308,43.3308,43.2582,43.2945,65048.0
2017-03-08 10:50:00,47.65,47.7,47.63,47.7,57318.0,43.2854,43.3308,43.2672,43.3308,57318.0
2017-03-08 10:55:00,47.69,47.76,47.66,47.74,86659.0,43.3217,43.3853,43.2945,43.3672,86659.0
2017-03-08 11:00:00,47.75,47.76,47.67,47.68,157556.0,43.3763,43.3853,43.3036,43.3127,157556.0
2017-03-08 11:05:00,47.68,47.69,47.6,47.65,110257.0,43.3127,43.3217,43.24,43.2854,110257.0
2017-03-08 11:10:00,47.66,47.68,47.57,47.58,107417.0,43.2945,43.3127,43.2127,43.2218,107417.0
2017-03-08 11:15:00,47.58,47.68,47.57,47.67,59459.0,43.2218,43.3127,43.2127,43.3036,59459.0
2017-03-08 11:20:00,47.67,47.69,47.62,47.64,46807.0,43.3036,43.3217,43.2582,43.2763,46807.0
2017-03-08 11:25:00,47.63,47.67,47.63,47.65,59290.0,43.2672,43.3036,43.2672,43.2854,59290.0
2017-03-08 11:30:00,47.65,47.68,47.62,47.65,53966.0,43.2854,43.3127,43.2582,43.2854,53966.0
2017-03-08 11:35:00,47.64,47.66,47.59,47.63,67439.0,43.2763,43.2945,43.2309,43.2672,67439.0
2017-03-08 11:40:00,47.62,47.65,47.61,47.63,31149.0,43.2582,43.2854,43.2491,43.2672,31149.0
2017-03-08 11:45:00,47.63,47.67,47.57,47.67,49666.0,43.2672,43.3036,43.2127,43.3036,49666.0
2017-03-08 11:50:00,47.66,47.68,47.62,47.66,47192.0,43.2945,43.3127,43.2582,43.2945,47192.0
2017-03-08 11:55:00,47.66,47.66,47.63,47.66,48427.0,43.2945,43.2945,43.2672,43.2945,48427.0
2017-03-08 12:00:00,47.65,47.67,47.63,47.67,88806.0,43.2854,43.3036,43.2672,43.3036,88806.0
2017-03-08 12:05:00,47.68,47.77,47.68,47.72,59597.0,43.3127,43.3944,43.3127,43.349,59597.0
2017-03-08 12:10:00,47.72,47.73,47.67,47.69,41505.0,43.349,43.3581,43.3036,43.3217,41505.0
2017-03-08 12:15:00,47.7,47.72,47.7,47.72,39752.0,43.3308,43.349,43.3308,43.349,39752.0
2017-03-08 12:20:00,47.72,47.76,47.7,47.76,96344.0,43.349,43.3853,43.3308,43.3853,96344.0
2017-03-08 12:25:00,47.77,47.96,47.77,47.96,39314.0,43.3944,43.567,43.3944,43.567,39314.0
2017-03-08 12:30:00,47.97,47.97,47.78,47.78,85172.0,43.5761,43.5761,43.4035,43.4035,85172.0
2017-03-08 12:35:00,47.79,47.81,47.75,47.77,42724.0,43.4126,43.4308,43.3763,43.3944,42724.0
2017-03-08 12:40:00,47.78,47.8,47.68,47.7,70111.0,43.4035,43.4217,43.3127,43.3308,70111.0
2017-03-08 12:45:00,47.71,47.84,47.68,47.8,37138.0,43.3399,43.458,43.3127,43.4217,37138.0
2017-03-08 12:50:00,47.8,47.87,47.79,47.86,30757.0,43.4217,43.4853,43.4126,43.4762,30757.0
2017-03-08 12:55:00,47.86,47.89,47.79,47.79,80818.0,43.4762,43.5034,43.4126,43.4126,80818.0
2017-03-08 13:00:00,47.79,47.79,47.75,47.76,84167.0,43.4126,43.4126,43.3763,43.3853,84167.0
2017-03-08 13:05:00,47.76,47.77,47.72,47.75,58948.0,43.3853,43.3944,43.349,43.3763,58948.0
2017-03-08 13:10:00,47.75,47.81,47.74,47.79,54507.0,43.3763,43.4308,43.3672,43.4126,54507.0
2017-03-08 13:15:00,47.8,47.81,47.78,47.79,71639.0,43.4217,43.4308,43.4035,43.4126,71639.0
2017-03-08 13:20:00,47.79,47.8,47.78,47.79,18558.0,43.4126,43.4217,43.4035,43.4126,18558.0
2017-03-08 13:25:00,47.78,47.8,47.74,47.74,52979.0,43.4035,43.4217,43.3672,43.3672,52979.0
2017-03-08 13:30:00,47.75,47.75,47.69,47.7,74474.0,43.3763,43.3763,43.3217,43.3308,74474.0
2017-03-08 13:35:00,47.7,47.71,47.68,47.69,44461.0,43.3308,43.3399,43.3127,43.3217,44461.0
2017-03-08 13:40:00,47.69,47.75,47.69,47.75,33018.0,43.3217,43.3763,43.3217,43.3763,33018.0
2017-03-08 13:45:00,47.75,47.76,47.71,47.74,30541.0,43.3763,43.3853,43.3399,43.3672,30541.0
2017-03-08 13:50:00,47.74,47.8,47.71,47.8,50087.0,43.3672,43.4217,43.3399,43.4217,50087.0
2017-03-08 13:55:00,47.79,47.9,47.79,47.9,78358.0,43.4126,43.5125,43.4126,43.5125,78358.0
2017-03-08 14:00:00,47.9,47.9,47.82,47.83,59071.0,43.5125,43.5125,43.4398,43.4489,59071.0
2017-03-08 14:05:00,47.83,47.83,47.75,47.77,73605.0,43.4489,43.4489,43.3763,43.3944,73605.0
2017-03-08 14:10:00,47.77,47.79,47.72,47.74,46576.0,43.3944,43.4126,43.349,43.3672,46576.0
2017-03-08 14:15:00,47.75,47.75,47.71,47.73,30795.0,43.3763,43.3763,43.3399,43.3581,30795.0
2017-03-08 14:20:00,47.72,47.72,47.62,47.65,41136.0,43.349,43.349,43.2582,43.2854,41136.0
2017-03-08 14:25:00,47.65,47.69,47.63,47.68,28939.0,43.2854,43.3217,43.2672,43.3127,28939.0
2017-03-08 14:30:00,47.69,47.7,47.64,47.68,28172.0,43.3217,43.3308,43.2763,43.3127,28172.0
2017-03-08 14:35:00,47.67,47.7,47.64,47.66,37871.0,43.3036,43.3308,43.2763,43.2945,37871.0
2017-03-08 14:40:00,47.66,47.68,47.63,47.66,25226.0,43.2945,43.3127,43.2672,43.2945,25226.0
2017-03-08 14:45:00,47.66,47.69,47.65,47.69,23252.0,43.2945,43.3217,43.2854,43.3217,23252.0
2017-03-08 14:50:00,47.69,47.74,47.69,47.74,27126.0,43.3217,43.3672,43.3217,43.3672,27126.0
2017-03-08 14:55:00,47.73,47.76,47.7,47.72,42795.0,43.3581,43.3853,43.3308,43.349,42795.0
2017-03-08 15:00:00,47.72,47.82,47.71,47.81,38617.0,43.349,43.4398,43.3399,43.4308,38617.0
2017-03-08 15:05:00,47.81,47.83,47.79,47.83,38622.0,43.4308,43.4489,43.4126,43.4489,38622.0
2017-03-08 15:10:00,47.83,47.84,47.77,47.8,64620.0,43.4489,43.458,43.3944,43.4217,64620.0
2017-03-08 15:15:00,47.8,47.83,47.79,47.83,47129.0,43.4217,43.4489,43.4126,43.4489,47129.0
2017-03-08 15:20:00,47.83,47.87,47.82,47.85,56055.0,43.4489,43.4853,43.4398,43.4671,56055.0
2017-03-08 15:25:00,47.86,47.86,47.8,47.81,76145.0,43.4762,43.4762,43.4217,43.4308,76145.0
2017-03-08 15:30:00,47.82,47.82,47.66,47.69,98798.0,43.4398,43.4398,43.2945,43.3217,98798.0
2017-03-08 15:35:00,47.69,47.73,47.68,47.71,167001.0,43.3217,43.3581,43.3127,43.3399,167001.0
2017-03-08 15:40:00,47.71,47.74,47.68,47.71,172214.0,43.3399,43.3672,43.3127,43.3399,172214.0
2017-03-08 15:45:00,47.7,47.75,47.69,47.75,246197.0,43.3308,43.3763,43.3217,43.3763,246197.0
2017-03-08 15:50:00,47.74,47.75,47.71,47.72,249068.0,43.3672,43.3763,43.3399,43.349,249068.0
2017-03-08 15:55:00,47.72,47.73,47.65,47.68,495244.0,43.349,43.3581,43.2854,43.3127,495244.0
2017-03-09 09:30:00,47.69,47.73,47.51,47.7,155506.0,43.3217,43.3581,43.1582,43.3308,155506.0
2017-03-09 09:35:00,47.73,47.91,47.62,47.91,195479.0,43.3581,43.5216,43.2582,43.5216,195479.0
2017-03-09 09:40:00,47.9,48.14,47.87,48.11,158991.0,43.5125,43.7305,43.4853,43.7033,158991.0
2017-03-09 09:45:00,48.11,48.35,48.11,48.33,185026.0,43.7033,43.9213,43.7033,43.9031,185026.0
2017-03-09 09:50:00,48.33,48.33,48.13,48.19,190492.0,43.9031,43.9031,43.7214,43.7759,190492.0
2017-03-09 09:55:00,48.18,48.29,48.02,48.09,172272.0,43.7669,43.8668,43.6215,43.6851,172272.0
2017-03-09 10:00:00,48.08,48.26,48.07,48.21,157158.0,43.676,43.8395,43.6669,43.7941,157158.0
2017-03-09 10:05:00,48.2,48.23,48.16,48.22,140364.0,43.785,43.8123,43.7487,43.8032,140364.0
2017-03-09 10:10:00,48.22,48.22,48.1,48.1,114499.0,43.8032,43.8032,43.6942,43.6942,114499.0
2017-03-09 10:15:00,48.09,48.11,48.0,48.02,97069.0,43.6851,43.7033,43.6034,43.6215,97069.0
2017-03-09 10:20:00,48.02,48.03,47.92,47.93,57469.0,43.6215,43.6306,43.5307,43.5398,57469.0
2017-03-09 10:25:00,47.93,48.11,47.91,48.09,119858.0,43.5398,43.7033,43.5216,43.6851,119858.0
2017-03-09 10:30:00,48.08,48.1,48.0,48.09,93155.0,43.676,43.6942,43.6034,43.6851,93155.0
2017-03-09 10:35:00,48.09,48.11,47.95,47.96,99439.0,43.6851,43.7033,43.5579,43.567,99439.0
2017-03-09 10:40:00,47.96,47.96,47.69,47.7,157937.0,43.567,43.567,43.3217,43.3308,157937.0
2017-03-09 10:45:00,47.7,47.76,47.66,47.68,128722.0,43.3308,43.3853,43.2945,43.3127,128722.0
2017-03-09 10:50:00,47.68,47.8,47.65,47.8,148989.0,43.3127,43.4217,43.2854,43.4217,148989.0
2017-03-09 10:55:00,47.8,47.86,47.76,47.86,150624.0,43.4217,43.4762,43.3853,43.4762,150624.0
2017-03-09 11:00:00,47.85,47.85,47.72,47.72,71873.0,43.4671,43.4671,43.349,43.349,71873.0
2017-03-09 11:05:00,47.73,47.75,47.68,47.71,56693.0,43.3581,43.3763,43.3127,43.3399,56693.0
2017-03-09 11:10:00,47.71,47.72,47.68,47.68,60305.0,43.3399,43.349,43.3127,43.3127,60305.0
2017-03-09 11:15:00,47.68,47.69,47.59,47.65,74029.0,43.3127,43.3217,43.2309,43.2854,74029.0
2017-03-09 11:20:00,47.65,47.7,47.64,47.69,106355.0,43.2854,43.3308,43.2763,43.3217,106355.0
2017-03-09 11:25:00,47.7,47.76,47.69,47.73,142701.0,43.3308,43.3853,43.3217,43.3581,142701.0
2017-03-09 11:30:00,47.73,47.85,47.73,47.78,72458.0,43.3581,43.4671,43.3581,43.4035,72458.0
2017-03-09 11:35:00,47.79,47.87,47.78,47.84,34684.0,43.4126,43.4853,43.4035,43.458,34684.0
2017-03-09 11:40:00,47.84,47.84,47.78,47.8,41602.0,43.458,43.458,43.4035,43.4217,41602.0
2017-03-09 11:45:00,47.8,47.85,47.79,47.84,53550.0,43.4217,43.4671,43.4126,43.458,53550.0
2017-03-09 11:50:00,47.84,47.89,47.83,47.87,52538.0,43.458,43.5034,43.4489,43.4853,52538.0
2017-03-09 11:55:00,47.88,47.89,47.73,47.75,68997.0,43.4943,43.5034,43.3581,43.3763,68997.0
2017-03-09 12:00:00,47.75,47.75,47.68,47.71,45398.0,43.3763,43.3763,43.3127,43.3399,45398.0
2017-03-09 12:05:00,47.71,47.74,47.68,47.71,59595.0,43.3399,43.3672,43.3127,43.3399,59595.0
2017-03-09 12:10:00,47.71,47.75,47.7,47.74,31295.0,43.3399,43.3763,43.3308,43.3672,31295.0
2017-03-09 12:15:00,47.74,47.78,47.74,47.76,26382.0,43.3672,43.4035,43.3672,43.3853,26382.0
2017-03-09 12:20:00,47.76,47.76,47.64,47.66,66372.0,43.3853,43.3853,43.2763,43.2945,66372.0
2017-03-09 12:25:00,47.66,47.66,47.58,47.58,51936.0,43.2945,43.2945,43.2218,43.2218,51936.0
2017-03-09 12:30:00,47.58,47.6,47.57,47.57,57401.0,43.2218,43.24,43.2127,43.2127,57401.0
2017-03-09 12:35:00,47.57,47.61,47.56,47.59,52648.0,43.2127,43.2491,43.2037,43.2309,52648.0
2017-03-09 12:40:00,47.6,47.62,47.55,47.6,92452.0,43.24,43.2582,43.1946,43.24,92452.0
2017-03-09 12:45:00,47.59,47.62,47.59,47.62,48860.0,43.2309,43.2582,43.2309,43.2582,48860.0
2017-03-09 12:50:00,47.61,47.65,47.59,47.61,76093.0,43.2491,43.2854,43.2309,43.2491,76093.0
2017-03-09 12:55:00,47.6,47.64,47.59,47.64,26869.0,43.24,43.2763,43.2309,43.2763,26869.0
2017-03-09 13:00:00,47.64,47.72,47.62,47.72,93143.0,43.2763,43.349,43.2582,43.349,93143.0
2017-03-09 13:05:00,47.72,47.72,47.67,47.69,43368.0,43.349,43.349,43.3036,43.3217,43368.0
2017-03-09 13:10:00,47.69,47.73,47.68,47.68,55421.0,43.3217,43.3581,43.3127,43.3127,55421.0
2017-03-09 13:15:00,47.69,47.7,47.66,47.69,29086.0,43.3217,43.3308,43.2945,43.3217,29086.0
2017-03-09 13:20:00,47.68,47.69,47.59,47.59,32116.0,43.3127,43.3217,43.2309,43.2309,32116.0
2017-03-09 13:25:00,47.59,47.6,47.53,47.54,31399.0,43.2309,43.24,43.1764,43.1855,31399.0
2017-03-09 13:30:00,47.54,47.54,47.43,47.45,200784.0,43.1855,43.1855,43.0856,43.1037,200784.0
2017-03-09 13:35:00,47.45,47.51,47.43,47.51,64640.0,43.1037,43.1582,43.0856,43.1582,64640.0
2017-03-09 13:40:00,47.51,47.54,47.48,47.49,80148.0,43.1582,43.1855,43.131,43.1401,80148.0
2017-03-09 13:45:00,47.48,47.5,47.4,47.43,54436.0,43.131,43.1491,43.0583,43.0856,54436.0
2017-03-09 13:50:00,47.42,47.43,47.34,47.34,182488.0,43.0765,43.0856,43.0038,43.0038,182488.0
2017-03-09 13:55:00,47.34,47.37,47.32,47.35,65531.0,43.0038,43.0311,42.9856,43.0129,65531.0
2017-03-09 14:00:00,47.36,47.38,47.16,47.2,170879.0,43.022,43.0401,42.8403,42.8766,170879.0
2017-03-09 14:05:00,47.2,47.2,47.11,47.13,162378.0,42.8766,42.8766,42.7949,42.813,162378.0
2017-03-09 14:10:00,47.12,47.13,47.01,47.02,154305.0,42.804,42.813,42.704,42.7131,154305.0
2017-03-09 14:15:00,47.02,47.03,46.96,46.97,276754.0,42.7131,42.7222,42.6586,42.6677,276754.0
2017-03-09 14:20:00,46.98,47.14,46.98,47.14,130575.0,42.6768,42.8221,42.6768,42.8221,130575.0
2017-03-09 14:25:00,47.14,47.27,47.12,47.25,89836.0,42.8221,42.9402,42.804,42.922,89836.0
2017-03-09 14:30:00,47.24,47.25,47.18,47.23,79950.0,42.913,42.922,42.8585,42.9039,79950.0
2017-03-09 14:35:00,47.22,47.24,47.17,47.22,60340.0,42.8948,42.913,42.8494,42.8948,60340.0
2017-03-09 14:40:00,47.21,47.24,47.16,47.23,66214.0,42.8857,42.913,42.8403,42.9039,66214.0
2017-03-09 14:45:00,47.23,47.27,47.22,47.23,77448.0,42.9039,42.9402,42.8948,42.9039,77448.0
2017-03-09 14:50:00,47.23,47.34,47.2,47.33,78410.0,42.9039,43.0038,42.8766,42.9947,78410.0
2017-03-09 14:55:00,47.33,47.34,47.25,47.28,58693.0,42.9947,43.0038,42.922,42.9493,58693.0
2017-03-09 15:00:00,47.28,47.36,47.26,47.28,66934.0,42.9493,43.022,42.9311,42.9493,66934.0
2017-03-09 15:05:00,47.28,47.35,47.25,47.35,50945.0,42.9493,43.0129,42.922,43.0129,50945.0
2017-03-09 15:10:00,47.36,47.36,47.25,47.26,88333.0,43.022,43.022,42.922,42.9311,88333.0
2017-03-09 15:15:00,47.26,47.31,47.25,47.29,44974.0,42.9311,42.9766,42.922,42.9584,44974.0
2017-03-09 15:20:00,47.28,47.29,47.17,47.18,96803.0,42.9493,42.9584,42.8494,42.8585,96803.0
2017-03-09 15:25:00,47.18,47.31,47.17,47.29,76141.0,42.8585,42.9766,42.8494,42.9584,76141.0
2017-03-09 15:30:00,47.3,47.37,47.27,47.34,124964.0,42.9675,43.0311,42.9402,43.0038,124964.0
2017-03-09 15:35:00,47.34,47.37,47.32,47.33,97144.0,43.0038,43.0311,42.9856,42.9947,97144.0
2017-03-09 15:40:00,47.33,47.35,47.3,47.34,119976.0,42.9947,43.0129,42.9675,43.0038,119976.0
2017-03-09 15:45:00,47.34,47.39,47.31,47.32,157583.0,43.0038,43.0492,42.9766,42.9856,157583.0
2017-03-09 15:50:00,47.31,47.32,47.25,47.26,184121.0,42.9766,42.9856,42.922,42.9311,184121.0
2017-03-09 15:55:00,47.25,47.26,47.2,47.25,353603.0,42.922,42.9311,42.8766,42.922,353603.0
2017-03-10 09:30:00,47.31,47.67,47.21,47.61,256011.0,42.9766,43.3036,42.8857,43.2491,256011.0
2017-03-10 09:35:00,47.61,47.83,47.49,47.68,160918.0,43.2491,43.4489,43.1401,43.3127,160918.0
2017-03-10 09:40:00,47.67,47.79,47.57,47.68,173544.0,43.3036,43.4126,43.2127,43.3127,173544.0
2017-03-10 09:45:00,47.68,47.74,47.55,47.55,103136.0,43.3127,43.3672,43.1946,43.1946,103136.0
2017-03-10 09:50:00,47.56,47.69,47.55,47.65,63740.0,43.2037,43.3217,43.1946,43.2854,63740.0
2017-03-10 09:55:00,47.65,47.68,47.57,47.67,53171.0,43.2854,43.3127,43.2127,43.3036,53171.0
2017-03-10 10:00:00,47.66,47.78,47.65,47.7,66337.0,43.2945,43.4035,43.2854,43.3308,66337.0
2017-03-10 10:05:00,47.7,47.71,47.64,47.67,39310.0,43.3308,43.3399,43.2763,43.3036,39310.0
2017-03-10 10:10:00,47.66,47.68,47.55,47.65,69507.0,43.2945,43.3127,43.1946,43.2854,69507.0
2017-03-10 10:15:00,47.66,47.71,47.56,47.63,78362.0,43.2945,43.3399,43.2037,43.2672,78362.0
2017-03-10 10:20:00,47.62,47.66,47.55,47.55,59408.0,43.2582,43.2945,43.1946,43.1946,59408.0
2017-03-10 10:25:00,47.55,47.61,47.52,47.54,77789.0,43.1946,43.2491,43.1673,43.1855,77789.0
2017-03-10 10:30:00,47.55,47.56,47.43,47.44,132212.0,43.1946,43.2037,43.0856,43.0946,132212.0
2017-03-10 10:35:00,47.44,47.54,47.43,47.52,75533.0,43.0946,43.1855,43.0856,43.1673,75533.0
2017-03-10 10:40:00,47.52,47.54,47.47,47.53,91205.0,43.1673,43.1855,43.1219,43.1764,91205.0
2017-03-10 10:45:00,47.54,47.63,47.53,47.56,65603.0,43.1855,43.2672,43.1764,43.2037,65603.0
2017-03-10 10:50:00,47.55,47.61,47.54,47.57,53207.0,43.1946,43.2491,43.1855,43.2127,53207.0
2017-03-10 10:55:00,47.57,47.63,47.56,47.58,51697.0,43.2127,43.2672,43.2037,43.2218,51697.0
2017-03-10 11:00:00,47.58,47.59,47.45,47.47,78352.0,43.2218,43.2309,43.1037,43.1219,78352.0
2017-03-10 11:05:00,47.47,47.54,47.42,47.53,64515.0,43.1219,43.1855,43.0765,43.1764,64515.0
2017-03-10 11:10:00,47.53,47.54,47.46,47.48,37841.0,43.1764,43.1855,43.1128,43.131,37841.0
2017-03-10 11:15:00,47.48,47.55,47.47,47.55,62976.0,43.131,43.1946,43.1219,43.1946,62976.0
2017-03-10 11:20:00,47.54,47.6,47.52,47.59,58240.0,43.1855,43.24,43.1673,43.2309,58240.0
2017-03-10 11:25:00,47.6,47.66,47.58,47.64,47144.0,43.24,43.2945,43.2218,43.2763,47144.0
2017-03-10 11:30:00,47.64,47.69,47.61,47.63,85234.0,43.2763,43.3217,43.2491,43.2672,85234.0
2017-03-10 11:35:00,47.62,47.66,47.61,47.63,37552.0,43.2582,43.2945,43.2491,43.2672,37552.0
2017-03-10 11:40:00,47.62,47.64,47.58,47.6,71397.0,43.2582,43.2763,43.2218,43.24,71397.0
2017-03-10 11:45:00,47.61,47.69,47.58,47.69,93886.0,43.2491,43.3217,43.2218,43.3217,93886.0
2017-03-10 11:50:00,47.69,47.73,47.67,47.72,87572.0,43.3217,43.3581,43.3036,43.349,87572.0
2017-03-10 11:55:00,47.72,47.75,47.71,47.72,39253.0,43.349,43.3763,43.3399,43.349,39253.0
2017-03-10 12:00:00,47.72,47.77,47.72,47.76,108028.0,43.349,43.3944,43.349,43.3853,108028.0
2017-03-10 12:05:00,47.75,47.86,47.74,47.86,89038.0,43.3763,43.4762,43.3672,43.4762,89038.0
2017-03-10 12:10:00,47.86,47.86,47.77,47.82,45235.0,43.4762,43.4762,43.3944,43.4398,45235.0
2017-03-10 12:15:00,47.81,47.84,47.76,47.77,43810.0,43.4308,43.458,43.3853,43.3944,43810.0
2017-03-10 12:20:00,47.77,47.79,47.75,47.79,48520.0,43.3944,43.4126,43.3763,43.4126,48520.0
2017-03-10 12:25:00,47.78,47.83,47.75,47.82,34946.0,43.4035,43.4489,43.3763,43.4398,34946.0
2017-03-10 12:30:00,47.82,47.83,47.76,47.77,47680.0,43.4398,43.4489,43.3853,43.3944,47680.0
2017-03-10 12:35:00,47.77,47.85,47.75,47.83,46373.0,43.3944,43.4671,43.3763,43.4489,46373.0
2017-03-10 12:40:00,47.82,47.82,47.71,47.72,27666.0,43.4398,43.4398,43.3399,43.349,27666.0
2017-03-10 12:45:00,47.72,47.81,47.71,47.81,61441.0,43.349,43.4308,43.3399,43.4308,61441.0
2017-03-10 12:50:00,47.82,47.82,47.72,47.73,49720.0,43.4398,43.4398,43.349,43.3581,49720.0
2017-03-10 12:55:00,47.72,47.77,47.68,47.77,50416.0,43.349,43.3944,43.3127,43.3944,50416.0
2017-03-10 13:00:00,47.77,47.84,47.77,47.81,59296.0,43.3944,43.458,43.3944,43.4308,59296.0
2017-03-10 13:05:00,47.81,47.82,47.63,47.7,45452.0,43.4308,43.4398,43.2672,43.3308,45452.0
2017-03-10 13:10:00,47.7,47.85,47.7,47.84,65213.0,43.3308,43.4671,43.3308,43.458,65213.0
2017-03-10 13:15:00,47.83,47.84,47.77,47.79,41953.0,43.4489,43.458,43.3944,43.4126,41953.0
2017-03-10 13:20:00,47.8,47.81,47.73,47.76,24903.0,43.4217,43.4308,43.3581,43.3853,24903.0
2017-03-10 13:25:00,47.75,47.79,47.72,47.79,31433.0,43.3763,43.4126,43.349,43.4126,31433.0
2017-03-10 13:30:00,47.79,47.81,47.71,47.72,62016.0,43.4126,43.4308,43.3399,43.349,62016.0
2017-03-10 13:35:00,47.72,47.74,47.69,47.73,87048.0,43.349,43.3672,43.3217,43.3581,87048.0
2017-03-10 13:40:00,47.72,47.78,47.71,47.77,46026.0,43.349,43.4035,43.3399,43.3944,46026.0
2017-03-10 13:45:00,47.78,47.83,47.75,47.83,68582.0,43.4035,43.4489,43.3763,43.4489,68582.0
2017-03-10 13:50:00,47.83,47.85,47.8,47.84,43845.0,43.4489,43.4671,43.4217,43.458,43845.0
2017-03-10 13:55:00,47.84,47.84,47.77,47.83,28936.0,43.458,43.458,43.3944,43.4489,28936.0
2017-03-10 14:00:00,47.83,47.86,47.8,47.82,68152.0,43.4489,43.4762,43.4217,43.4398,68152.0
2017-03-10 14:05:00,47.83,47.85,47.78,47.82,42308.0,43.4489,43.4671,43.4035,43.4398,42308.0
2017-03-10 14:10:00,47.83,47.86,47.79,47.84,52824.0,43.4489,43.4762,43.4126,43.458,52824.0
2017-03-10 14:15:00,47.85,47.9,47.82,47.88,77937.0,43.4671,43.5125,43.4398,43.4943,77937.0
2017-03-10 14:20:00,47.89,47.91,47.88,47.88,44327.0,43.5034,43.5216,43.4943,43.4943,44327.0
2017-03-10 14:25:00,47.88,47.92,47.83,47.88,199755.0,43.4943,43.5307,43.4489,43.4943,199755.0
2017-03-10 14:30:00,47.89,47.89,47.79,47.84,43353.0,43.5034,43.5034,43.4126,43.458,43353.0
2017-03-10 14:35:00,47.84,47.88,47.81,47.84,32572.0,43.458,43.4943,43.4308,43.458,32572.0
2017-03-10 14:40:00,47.84,47.85,47.81,47.84,39564.0,43.458,43.4671,43.4308,43.458,39564.0
2017-03-10 14:45:00,47.84,47.89,47.82,47.84,53347.0,43.458,43.5034,43.4398,43.458,53347.0
2017-03-10 14:50:00,47.83,47.89,47.83,47.87,38763.0,43.4489,43.5034,43.4489,43.4853,38763.0
2017-03-10 14:55:00,47.87,47.93,47.87,47.91,41241.0,43.4853,43.5398,43.4853,43.5216,41241.0
2017-03-10 15:00:00,47.92,47.98,47.9,47.97,57806.0,43.5307,43.5852,43.5125,43.5761,57806.0
2017-03-10 15:05:00,47.97,47.98,47.94,47.97,49710.0,43.5761,43.5852,43.5488,43.5761,49710.0
2017-03-10 15:10:00,47.96,47.96,47.9,47.94,31822.0,43.567,43.567,43.5125,43.5488,31822.0
2017-03-10 15:15:00,47.95,47.96,47.91,47.93,40498.0,43.5579,43.567,43.5216,43.5398,40498.0
2017-03-10 15:20:00,47.94,47.94,47.9,47.93,46749.0,43.5488,43.5488,43.5125,43.5398,46749.0
2017-03-10 15:25:00,47.93,47.97,47.9,47.97,81523.0,43.5398,43.5761,43.5125,43.5761,81523.0
2017-03-10 15:30:00,47.97,47.98,47.93,47.94,68648.0,43.5761,43.5852,43.5398,43.5488,68648.0
2017-03-10 15:35:00,47.93,47.95,47.92,47.93,86210.0,43.5398,43.5579,43.5307,43.5398,86210.0
2017-03-10 15:40:00,47.93,47.93,47.85,47.89,99264.0,43.5398,43.5398,43.4671,43.5034,99264.0
2017-03-10 15:45:00,47.89,47.92,47.85,47.91,145665.0,43.5034,43.5307,43.4671,43.5216,145665.0
2017-03-10 15:50:00,47.9,47.97,47.9,47.95,142505.0,43.5125,43.5761,43.5125,43.5579,142505.0
2017-03-10 15:55:00,47.95,47.96,47.9,47.92,271686.0,43.5579,43.567,43.5125,43.5307,271686.0
2017-03-13 09:30:00,47.9,47.9,47.76,47.76,93195.0,43.5125,43.5125,43.3853,43.3853,93195.0
2017-03-13 09:35:00,47.76,47.79,47.62,47.66,91993.0,43.3853,43.4126,43.2582,43.2945,91993.0
2017-03-13 09:40:00,47.66,47.85,47.65,47.8,94194.0,43.2945,43.4671,43.2854,43.4217,94194.0
2017-03-13 09:45:00,47.8,47.96,47.79,47.94,62195.0,43.4217,43.567,43.4126,43.5488,62195.0
2017-03-13 09:50:00,47.93,47.95,47.86,47.95,69595.0,43.5398,43.5579,43.4762,43.5579,69595.0
2017-03-13 09:55:00,47.95,48.04,47.92,47.97,85841.0,43.5579,43.6397,43.5307,43.5761,85841.0
2017-03-13 10:00:00,47.97,48.06,47.95,47.99,80835.0,43.5761,43.6579,43.5579,43.5943,80835.0
2017-03-13 10:05:00,47.99,48.03,47.96,47.97,77229.0,43.5943,43.6306,43.567,43.5761,77229.0
2017-03-13 10:10:00,47.98,48.16,47.98,48.1,101007.0,43.5852,43.7487,43.5852,43.6942,101007.0
2017-03-13 10:15:00,48.1,48.16,48.06,48.12,70183.0,43.6942,43.7487,43.6579,43.7124,70183.0
2017-03-13 10:20:00,48.13,48.13,48.05,48.11,57210.0,43.7214,43.7214,43.6488,43.7033,57210.0
2017-03-13 10:25:00,48.1,48.12,48.03,48.1,61638.0,43.6942,43.7124,43.6306,43.6942,61638.0
2017-03-13 10:30:00,48.11,48.22,48.1,48.19,67162.0,43.7033,43.8032,43.6942,43.7759,67162.0
2017-03-13 10:35:00,48.19,48.21,48.12,48.12,45992.0,43.7759,43.7941,43.7124,43.7124,45992.0
2017-03-13 10:40:00,48.12,48.14,48.03,48.04,60360.0,43.7124,43.7305,43.6306,43.6397,60360.0
2017-03-13 10:45:00,48.04,48.06,48.0,48.02,65216.0,43.6397,43.6579,43.6034,43.6215,65216.0
2017-03-13 10:50:00,48.02,48.07,47.99,48.05,56722.0,43.6215,43.6669,43.5943,43.6488,56722.0
2017-03-13 10:55:00,48.05,48.1,48.03,48.09,53898.0,43.6488,43.6942,43.6306,43.6851,53898.0
2017-03-13 11:00:00,48.08,48.09,47.97,47.99,75340.0,43.676,43.6851,43.5761,43.5943,75340.0
2017-03-13 11:05:00,47.98,47.99,47.86,47.86,45073.0,43.5852,43.5943,43.4762,43.4762,45073.0
2017-03-13 11:10:00,47.85,47.88,47.79,47.81,48968.0,43.4671,43.4943,43.4126,43.4308,48968.0
2017-03-13 11:15:00,47.82,47.85,47.65,47.65,84009.0,43.4398,43.4671,43.2854,43.2854,84009.0
2017-03-13 11:20:00,47.65,47.69,47.53,47.55,133363.0,43.2854,43.3217,43.1764,43.1946,133363.0
2017-03-13 11:25:00,47.55,47.56,47.48,47.5,173490.0,43.1946,43.2037,43.131,43.1491,173490.0
2017-03-13 11:30:00,47.5,47.67,47.49,47.61,168636.0,43.1491,43.3036,43.1401,43.2491,168636.0
2017-03-13 11:35:00,47.61,47.66,47.57,47.66,60003.0,43.2491,43.2945,43.2127,43.2945,60003.0
2017-03-13 11:40:00,47.66,47.71,47.61,47.69,45663.0,43.2945,43.3399,43.2491,43.3217,45663.0
2017-03-13 11:45:00,47.68,47.69,47.59,47.59,56032.0,43.3127,43.3217,43.2309,43.2309,56032.0
2017-03-13 11:50:00,47.59,47.59,47.48,47.51,89418.0,43.2309,43.2309,43.131,43.1582,89418.0
2017-03-13 11:55:00,47.51,47.59,47.48,47.48,81594.0,43.1582,43.2309,43.131,43.131,81594.0
2017-03-13 12:00:00,47.49,47.51,47.45,47.51,73507.0,43.1401,43.1582,43.1037,43.1582,73507.0
2017-03-13 12:05:00,47.5,47.53,47.45,47.51,48866.0,43.1491,43.1764,43.1037,43.1582,48866.0
2017-03-13 12:10:00,47.5,47.54,47.47,47.53,60022.0,43.1491,43.1855,43.1219,43.1764,60022.0
2017-03-13 12:15:00,47.53,47.53,47.38,47.41,104037.0,43.1764,43.1764,43.0401,43.0674,104037.0
2017-03-13 12:20:00,47.41,47.53,47.4,47.51,64252.0,43.0674,43.1764,43.0583,43.1582,64252.0
2017-03-13 12:25:00,47.51,47.56,47.47,47.47,56114.0,43.1582,43.2037,43.1219,43.1219,56114.0
2017-03-13 12:30:00,47.47,47.47,47.32,47.32,120592.0,43.1219,43.1219,42.9856,42.9856,120592.0
2017-03-13 12:35:00,47.31,47.38,47.31,47.38,88372.0,42.9766,43.0401,42.9766,43.0401,88372.0
2017-03-13 12:40:00,47.38,47.45,47.36,47.4,66526.0,43.0401,43.1037,43.022,43.0583,66526.0
2017-03-13 12:45:00,47.4,47.43,47.37,47.42,38708.0,43.0583,43.0856,43.0311,43.0765,38708.0
2017-03-13 12:50:00,47.42,47.44,47.38,47.41,42505.0,43.0765,43.0946,43.0401,43.0674,42505.0
2017-03-13 12:55:00,47.4,47.45,47.4,47.41,39960.0,43.0583,43.1037,43.0583,43.0674,39960.0
2017-03-13 13:00:00,47.42,47.49,47.4,47.4,115214.0,43.0765,43.1401,43.0583,43.0583,115214.0
2017-03-13 13:05:00,47.4,47.4,47.36,47.37,101197.0,43.0583,43.0583,43.022,43.0311,101197.0
2017-03-13 13:10:00,47.37,47.38,47.27,47.3,76331.0,43.0311,43.0401,42.9402,42.9675,76331.0
2017-03-13 13:15:00,47.3,47.31,47.19,47.19,77524.0,42.9675,42.9766,42.8675,42.8675,77524.0
2017-03-13 13:20:00,47.19,47.22,47.18,47.2,51500.0,42.8675,42.8948,42.8585,42.8766,51500.0
2017-03-13 13:25:00,47.19,47.23,47.19,47.21,57667.0,42.8675,42.9039,42.8675,42.8857,57667.0
2017-03-13 13:30:00,47.21,47.25,47.19,47.23,45953.0,42.8857,42.922,42.8675,42.9039,45953.0
2017-03-13 13:35:00,47.23,47.23,47.17,47.19,61104.0,42.9039,42.9039,42.8494,42.8675,61104.0
2017-03-13 13:40:00,47.19,47.23,47.18,47.21,26799.0,42.8675,42.9039,42.8585,42.8857,26799.0
2017-03-13 13:45:00,47.21,47.27,47.18,47.23,69693.0,42.8857,42.9402,42.8585,42.9039,69693.0
2017-03-13 13:50:00,47.23,47.29,47.21,47.25,56581.0,42.9039,42.9584,42.8857,42.922,56581.0
2017-03-13 13:55:00,47.25,47.27,47.22,47.23,54186.0,42.922,42.9402,42.8948,42.9039,54186.0
2017-03-13 14:00:00,47.23,47.27,47.22,47.25,41695.0,42.9039,42.9402,42.8948,42.922,41695.0
2017-03-13 14:05:00,47.25,47.3,47.23,47.29,57516.0,42.922,42.9675,42.9039,42.9584,57516.0
2017-03-13 14:10:00,47.3,47.39,47.28,47.38,83835.0,42.9675,43.0492,42.9493,43.0401,83835.0
2017-03-13 14:15:00,47.38,47.39,47.33,47.37,73833.0,43.0401,43.0492,42.9947,43.0311,73833.0
2017-03-13 14:20:00,47.36,47.38,47.31,47.38,52468.0,43.022,43.0401,42.9766,43.0401,52468.0
2017-03-13 14:25:00,47.38,47.43,47.37,47.39,64663.0,43.0401,43.0856,43.0311,43.0492,64663.0
2017-03-13 14:30:00,47.38,47.42,47.37,47.41,57592.0,43.0401,43.0765,43.0311,43.0674,57592.0
2017-03-13 14:35:00,47.41,47.44,47.39,47.4,43249.0,43.0674,43.0946,43.0492,43.0583,43249.0
2017-03-13 14:40:00,47.4,47.44,47.36,47.42,99543.0,43.0583,43.0946,43.022,43.0765,99543.0
2017-03-13 14:45:00,47.41,47.45,47.39,47.45,36914.0,43.0674,43.1037,43.0492,43.1037,36914.0
2017-03-13 14:50:00,47.44,47.45,47.41,47.43,64219.0,43.0946,43.1037,43.0674,43.0856,64219.0
2017-03-13 14:55:00,47.44,47.44,47.39,47.41,51121.0,43.0946,43.0946,43.0492,43.0674,51121.0
2017-03-13 15:00:00,47.41,47.45,47.4,47.45,68819.0,43.0674,43.1037,43.0583,43.1037,68819.0
2017-03-13 15:05:00,47.45,47.48,47.42,47.46,87703.0,43.1037,43.131,43.0765,43.1128,87703.0
2017-03-13 15:10:00,47.46,47.47,47.43,47.43,66568.0,43.1128,43.1219,43.0856,43.0856,66568.0
2017-03-13 15:15:00,47.43,47.45,47.42,47.42,79520.0,43.0856,43.1037,43.0765,43.0765,79520.0
2017-03-13 15:20:00,47.43,47.48,47.42,47.45,78368.0,43.0856,43.131,43.0765,43.1037,78368.0
2017-03-13 15:25:00,47.46,47.46,47.41,47.45,117277.0,43.1128,43.1128,43.0674,43.1037,117277.0
2017-03-13 15:30:00,47.45,47.45,47.33,47.34,128122.0,43.1037,43.1037,42.9947,43.0038,128122.0
2017-03-13 15:35:00,47.33,47.39,47.28,47.29,102213.0,42.9947,43.0492,42.9493,42.9584,102213.0
2017-03-13 15:40:00,47.28,47.31,47.25,47.28,116902.0,42.9493,42.9766,42.922,42.9493,116902.0
2017-03-13 15:45:00,47.28,47.37,47.27,47.33,154890.0,42.9493,43.0311,42.9402,42.9947,154890.0
2017-03-13 15:50:00,47.33,47.37,47.33,47.36,161696.0,42.9947,43.0311,42.9947,43.022,161696.0
2017-03-13 15:55:00,47.35,47.37,47.32,47.36,359399.0,43.0129,43.0311,42.9856,43.022,359399.0
2017-03-14 09:30:00,47.02,47.07,46.49,46.53,459690.0,42.7131,42.7585,42.2317,42.268,459690.0
2017-03-14 09:35:00,46.52,46.68,46.43,46.65,279638.0,42.2589,42.4043,42.1772,42.377,279638.0
2017-03-14 09:40:00,46.65,46.74,46.59,46.71,190234.0,42.377,42.4588,42.3225,42.4315,190234.0
2017-03-14 09:45:00,46.71,46.73,46.6,46.64,120558.0,42.4315,42.4497,42.3316,42.3679,120558.0
2017-03-14 09:50:00,46.65,46.67,46.47,46.56,298253.0,42.377,42.3952,42.2135,42.2953,298253.0
2017-03-14 09:55:00,46.56,46.57,46.4,46.46,232902.0,42.2953,42.3043,42.1499,42.2044,232902.0
2017-03-14 10:00:00,46.45,46.52,46.29,46.44,188850.0,42.1953,42.2589,42.05,42.1862,188850.0
2017-03-14 10:05:00,46.43,46.49,46.34,46.48,226737.0,42.1772,42.2317,42.0954,42.2226,226737.0
2017-03-14 10:10:00,46.48,46.58,46.45,46.56,163130.0,42.2226,42.3134,42.1953,42.2953,163130.0
2017-03-14 10:15:00,46.56,46.59,46.43,46.43,178273.0,42.2953,42.3225,42.1772,42.1772,178273.0
2017-03-14 10:20:00,46.43,46.49,46.34,46.36,104895.0,42.1772,42.2317,42.0954,42.1136,104895.0
2017-03-14 10:25:00,46.36,46.4,46.27,46.32,412007.0,42.1136,42.1499,42.0318,42.0772,412007.0
2017-03-14 10:30:00,46.32,46.32,46.21,46.26,172550.0,42.0772,42.0772,41.9773,42.0227,172550.0
2017-03-14 10:35:00,46.26,46.37,46.25,46.25,269654.0,42.0227,42.1227,42.0136,42.0136,269654.0
2017-03-14 10:40:00,46.26,46.36,46.23,46.29,226048.0,42.0227,42.1136,41.9955,42.05,226048.0
2017-03-14 10:45:00,46.29,46.39,46.27,46.27,197656.0,42.05,42.1408,42.0318,42.0318,197656.0
2017-03-14 10:50:00,46.27,46.3,46.18,46.28,139425.0,42.0318,42.0591,41.9501,42.0409,139425.0
2017-03-14 10:55:00,46.29,46.36,46.27,46.36,84539.0,42.05,42.1136,42.0318,42.1136,84539.0
2017-03-14 11:00:00,46.37,46.39,46.3,46.35,193911.0,42.1227,42.1408,42.0591,42.1045,193911.0
2017-03-14 11:05:00,46.34,46.44,46.34,46.44,364874.0,42.0954,42.1862,42.0954,42.1862,364874.0
2017-03-14 11:10:00,46.44,46.58,46.35,46.57,220529.0,42.1862,42.3134,42.1045,42.3043,220529.0
2017-03-14 11:15:00,46.56,46.63,46.53,46.54,243285.0,42.2953,42.3588,42.268,42.2771,243285.0
2017-03-14 11:20:00,46.54,46.62,46.54,46.62,150809.0,42.2771,42.3498,42.2771,42.3498,150809.0
2017-03-14 11:25:00,46.61,46.66,46.6,46.65,129643.0,42.3407,42.3861,42.3316,42.377,129643.0
2017-03-14 11:30:00,46.65,46.65,46.55,46.63,134842.0,42.377,42.377,42.2862,42.3588,134842.0
2017-03-14 11:35:00,46.62,46.75,46.61,46.73,141488.0,42.3498,42.4678,42.3407,42.4497,141488.0
2017-03-14 11:40:00,46.72,46.75,46.61,46.63,287214.0,42.4406,42.4678,42.3407,42.3588,287214.0
2017-03-14 11:45:00,46.63,46.68,46.58,46.66,81959.0,42.3588,42.4043,42.3134,42.3861,81959.0
2017-03-14 11:50:00,46.66,46.71,46.63,46.67,131086.0,42.3861,42.4315,42.3588,42.3952,131086.0
2017-03-14 11:55:00,46.68,46.76,46.68,46.68,344140.0,42.4043,42.4769,42.4043,42.4043,344140.0
2017-03-14 12:00:00,46.69,46.71,46.62,46.66,174976.0,42.4133,42.4315,42.3498,42.3861,174976.0
2017-03-14 12:05:00,46.65,46.69,46.57,46.61,72971.0,42.377,42.4133,42.3043,42.3407,72971.0
2017-03-14 12:10:00,46.62,46.63,46.54,46.57,79190.0,42.3498,42.3588,42.2771,42.3043,79190.0
2017-03-14 12:15:00,46.58,46.66,46.57,46.62,64163.0,42.3134,42.3861,42.3043,42.3498,64163.0
2017-03-14 12:20:00,46.63,46.7,46.62,46.65,46793.0,42.3588,42.4224,42.3498,42.377,46793.0
2017-03-14 12:25:00,46.65,46.73,46.64,46.67,162521.0,42.377,42.4497,42.3679,42.3952,162521.0
2017-03-14 12:30:00,46.66,46.68,46.59,46.62,62971.0,42.3861,42.4043,42.3225,42.3498,62971.0
2017-03-14 12:35:00,46.62,46.65,46.58,46.63,67478.0,42.3498,42.377,42.3134,42.3588,67478.0
2017-03-14 12:40:00,46.63,46.81,46.61,46.72,240658.0,42.3588,42.5224,42.3407,42.4406,240658.0
2017-03-14 12:45:00,46.72,46.72,46.65,46.68,121766.0,42.4406,42.4406,42.377,42.4043,121766.0
2017-03-14 12:50:00,46.68,46.69,46.6,46.62,80247.0,42.4043,42.4133,42.3316,42.3498,80247.0
2017-03-14 12:55:00,46.63,46.66,46.61,46.64,80945.0,42.3588,42.3861,42.3407,42.3679,80945.0
2017-03-14 13:00:00,46.64,46.67,46.62,46.67,116006.0,42.3679,42.3952,42.3498,42.3952,116006.0
2017-03-14 13:05:00,46.67,46.75,46.67,46.72,97118.0,42.3952,42.4678,42.3952,42.4406,97118.0
2017-03-14 13:10:00,46.73,46.87,46.68,46.82,107815.0,42.4497,42.5769,42.4043,42.5314,107815.0
2017-03-14 13:15:00,46.82,46.83,46.73,46.77,72240.0,42.5314,42.5405,42.4497,42.486,72240.0
2017-03-14 13:20:00,46.76,46.76,46.71,46.74,47316.0,42.4769,42.4769,42.4315,42.4588,47316.0
2017-03-14 13:25:00,46.74,46.83,46.73,46.83,68347.0,42.4588,42.5405,42.4497,42.5405,68347.0
2017-03-14 13:30:00,46.82,46.85,46.78,46.78,51514.0,42.5314,42.5587,42.4951,42.4951,51514.0
2017-03-14 13:35:00,46.79,46.79,46.71,46.74,77800.0,42.5042,42.5042,42.4315,42.4588,77800.0
2017-03-14 13:40:00,46.75,46.77,46.67,46.68,87746.0,42.4678,42.486,42.3952,42.4043,87746.0
2017-03-14 13:45:00,46.68,46.73,46.66,46.73,56143.0,42.4043,42.4497,42.3861,42.4497,56143.0
2017-03-14 13:50:00,46.73,46.73,46.62,46.62,60120.0,42.4497,42.4497,42.3498,42.3498,60120.0
2017-03-14 13:55:00,46.63,46.67,46.6,46.61,61500.0,42.3588,42.3952,42.3316,42.3407,61500.0
2017-03-14 14:00:00,46.61,46.65,46.6,46.64,37799.0,42.3407,42.377,42.3316,42.3679,37799.0
2017-03-14 14:05:00,46.64,46.71,46.61,46.66,116216.0,42.3679,42.4315,42.3407,42.3861,116216.0
2017-03-14 14:10:00,46.67,46.67,46.56,46.59,83003.0,42.3952,42.3952,42.2953,42.3225,83003.0
2017-03-14 14:15:00,46.59,46.62,46.51,46.61,94114.0,42.3225,42.3498,42.2498,42.3407,94114.0
2017-03-14 14:20:00,46.61,46.64,46.56,46.57,40266.0,42.3407,42.3679,42.2953,42.3043,40266.0
2017-03-14 14:25:00,46.57,46.64,46.55,46.6,67108.0,42.3043,42.3679,42.2862,42.3316,67108.0
2017-03-14 14:30:00,46.6,46.6,46.55,46.55,57175.0,42.3316,42.3316,42.2862,42.2862,57175.0
2017-03-14 14:35:00,46.55,46.62,46.52,46.57,97075.0,42.2862,42.3498,42.2589,42.3043,97075.0
2017-03-14 14:40:00,46.55,46.57,46.51,46.52,73225.0,42.2862,42.3043,42.2498,42.2589,73225.0
2017-03-14 14:45:00,46.51,46.52,46.45,46.51,99542.0,42.2498,42.2589,42.1953,42.2498,99542.0
2017-03-14 14:50:00,46.5,46.5,46.45,46.45,78884.0,42.2407,42.2407,42.1953,42.1953,78884.0
2017-03-14 14:55:00,46.45,46.48,46.42,46.45,95076.0,42.1953,42.2226,42.1681,42.1953,95076.0
2017-03-14 15:00:00,46.44,46.47,46.41,46.45,109199.0,42.1862,42.2135,42.159,42.1953,109199.0
2017-03-14 15:05:00,46.45,46.47,46.43,46.47,122259.0,42.1953,42.2135,42.1772,42.2135,122259.0
2017-03-14 15:10:00,46.47,46.48,46.39,46.41,222342.0,42.2135,42.2226,42.1408,42.159,222342.0
2017-03-14 15:15:00,46.41,46.41,46.35,46.36,125556.0,42.159,42.159,42.1045,42.1136,125556.0
2017-03-14 15:20:00,46.36,46.38,46.3,46.3,193884.0,42.1136,42.1317,42.0591,42.0591,193884.0
2017-03-14 15:25:00,46.31,46.32,46.27,46.27,138353.0,42.0681,42.0772,42.0318,42.0318,138353.0
2017-03-14 15:30:00,46.27,46.34,46.26,46.31,269096.0,42.0318,42.0954,42.0227,42.0681,269096.0
2017-03-14 15:35:00,46.32,46.32,46.19,46.19,307454.0,42.0772,42.0772,41.9591,41.9591,307454.0
2017-03-14 15:40:00,46.2,46.21,46.12,46.16,365065.0,41.9682,41.9773,41.8956,41.9319,365065.0
2017-03-14 15:45:00,46.16,46.22,46.15,46.2,243689.0,41.9319,41.9864,41.9228,41.9682,243689.0
2017-03-14 15:50:00,46.21,46.26,46.2,46.23,425419.0,41.9773,42.0227,41.9682,41.9955,425419.0
2017-03-14 15:55:00,46.23,46.28,46.21,46.26,620010.0,41.9955,42.0409,41.9773,42.0227,620010.0
2017-03-15 09:30:00,45.93,45.93,45.23,45.55,1487919.0,41.723,41.723,41.0871,41.3778,1487919.0
2017-03-15 09:35:00,45.55,45.88,45.51,45.64,597184.0,41.3778,41.6775,41.3414,41.4595,597184.0
2017-03-15 09:40:00,45.63,45.95,45.44,45.91,698412.0,41.4504,41.7411,41.2778,41.7048,698412.0
2017-03-15 09:45:00,45.9,46.05,45.72,45.97,512570.0,41.6957,41.832,41.5322,41.7593,512570.0
2017-03-15 09:50:00,45.98,46.57,45.96,46.52,474328.0,41.7684,42.3043,41.7502,42.2589,474328.0
2017-03-15 09:55:00,46.51,46.81,46.5,46.76,545678.0,42.2498,42.5224,42.2407,42.4769,545678.0
2017-03-15 10:00:00,46.76,46.92,46.61,46.75,333975.0,42.4769,42.6223,42.3407,42.4678,333975.0
2017-03-15 10:05:00,46.74,46.76,46.61,46.76,390715.0,42.4588,42.4769,42.3407,42.4769,390715.0
2017-03-15 10:10:00,46.76,46.76,46.55,46.65,291670.0,42.4769,42.4769,42.2862,42.377,291670.0
2017-03-15 10:15:00,46.65,46.73,46.54,46.6,251126.0,42.377,42.4497,42.2771,42.3316,251126.0
2017-03-15 10:20:00,46.6,46.74,46.49,46.73,222707.0,42.3316,42.4588,42.2317,42.4497,222707.0
2017-03-15 10:25:00,46.73,46.84,46.66,46.83,212629.0,42.4497,42.5496,42.3861,42.5405,212629.0
2017-03-15 10:30:00,46.83,46.83,46.6,46.71,123698.0,42.5405,42.5405,42.3316,42.4315,123698.0
2017-03-15 10:35:00,46.72,46.72,46.5,46.55,147368.0,42.4406,42.4406,42.2407,42.2862,147368.0
2017-03-15 10:40:00,46.55,46.68,46.54,46.66,170849.0,42.2862,42.4043,42.2771,42.3861,170849.0
2017-03-15 10:45:00,46.67,46.74,46.62,46.7,270031.0,42.3952,42.4588,42.3498,42.4224,270031.0
2017-03-15 10:50:00,46.7,46.86,46.69,46.76,214302.0,42.4224,42.5678,42.4133,42.4769,214302.0
2017-03-15 10:55:00,46.76,46.92,46.69,46.9,199903.0,42.4769,42.6223,42.4133,42.6041,199903.0
2017-03-15 11:00:00,46.9,47.09,46.84,47.05,259997.0,42.6041,42.7767,42.5496,42.7404,259997.0
2017-03-15 11:05:00,47.05,47.09,46.97,47.07,150900.0,42.7404,42.7767,42.6677,42.7585,150900.0
2017-03-15 11:10:00,47.06,47.24,46.96,46.97,280593.0,42.7495,42.913,42.6586,42.6677,280593.0
2017-03-15 11:15:00,46.96,47.05,46.95,46.98,117082.0,42.6586,42.7404,42.6495,42.6768,117082.0
2017-03-15 11:20:00,46.98,47.08,46.98,47.02,121997.0,42.6768,42.7676,42.6768,42.7131,121997.0
2017-03-15 11:25:00,47.01,47.01,46.83,46.85,112783.0,42.704,42.704,42.5405,42.5587,112783.0
2017-03-15 11:30:00,46.85,46.91,46.82,46.91,74473.0,42.5587,42.6132,42.5314,42.6132,74473.0
2017-03-15 11:35:00,46.91,47.02,46.9,46.93,77345.0,42.6132,42.7131,42.6041,42.6314,77345.0
2017-03-15 11:40:00,46.94,46.97,46.9,46.93,65272.0,42.6404,42.6677,42.6041,42.6314,65272.0
2017-03-15 11:45:00,46.93,46.97,46.87,46.97,69422.0,42.6314,42.6677,42.5769,42.6677,69422.0
2017-03-15 11:50:00,46.97,46.97,46.87,46.89,86045.0,42.6677,42.6677,42.5769,42.595,86045.0
2017-03-15 11:55:00,46.89,46.91,46.84,46.89,61410.0,42.595,42.6132,42.5496,42.595,61410.0
2017-03-15 12:00:00,46.89,46.9,46.83,46.9,63376.0,42.595,42.6041,42.5405,42.6041,63376.0
2017-03-15 12:05:00,46.9,47.07,46.88,47.07,182289.0,42.6041,42.7585,42.5859,42.7585,182289.0
2017-03-15 12:10:00,47.06,47.12,46.91,46.95,145216.0,42.7495,42.804,42.6132,42.6495,145216.0
2017-03-15 12:15:00,46.94,47.0,46.86,46.98,88127.0,42.6404,42.6949,42.5678,42.6768,88127.0
2017-03-15 12:20:00,46.98,47.25,46.98,47.25,168959.0,42.6768,42.922,42.6768,42.922,168959.0
2017-03-15 12:25:00,47.24,47.26,47.13,47.18,110577.0,42.913,42.9311,42.813,42.8585,110577.0
2017-03-15 12:30:00,47.18,47.31,47.08,47.3,208190.0,42.8585,42.9766,42.7676,42.9675,208190.0
2017-03-15 12:35:00,47.3,47.31,47.1,47.17,112911.0,42.9675,42.9766,42.7858,42.8494,112911.0
2017-03-15 12:40:00,47.18,47.2,47.12,47.15,48487.0,42.8585,42.8766,42.804,42.8312,48487.0
2017-03-15 12:45:00,47.16,47.17,47.06,47.13,101608.0,42.8403,42.8494,42.7495,42.813,101608.0
2017-03-15 12:50:00,47.12,47.16,47.08,47.16,65792.0,42.804,42.8403,42.7676,42.8403,65792.0
2017-03-15 12:55:00,47.16,47.27,47.08,47.1,118816.0,42.8403,42.9402,42.7676,42.7858,118816.0
2017-03-15 13:00:00,47.09,47.1,47.02,47.02,56471.0,42.7767,42.7858,42.7131,42.7131,56471.0
2017-03-15 13:05:00,47.03,47.17,47.02,47.15,101612.0,42.7222,42.8494,42.7131,42.8312,101612.0
2017-03-15 13:10:00,47.15,47.15,47.08,47.08,54422.0,42.8312,42.8312,42.7676,42.7676,54422.0
2017-03-15 13:15:00,47.08,47.14,47.04,47.06,61033.0,42.7676,42.8221,42.7313,42.7495,61033.0
2017-03-15 13:20:00,47.06,47.07,46.97,47.05,63680.0,42.7495,42.7585,42.6677,42.7404,63680.0
2017-03-15 13:25:00,47.04,47.07,46.92,47.01,100841.0,42.7313,42.7585,42.6223,42.704,100841.0
2017-03-15 13:30:00,47.0,47.1,46.97,47.0,126014.0,42.6949,42.7858,42.6677,42.6949,126014.0
2017-03-15 13:35:00,47.0,47.09,46.99,47.06,95839.0,42.6949,42.7767,42.6859,42.7495,95839.0
2017-03-15 13:40:00,47.07,47.11,47.04,47.11,109722.0,42.7585,42.7949,42.7313,42.7949,109722.0
2017-03-15 13:45:00,47.1,47.1,46.96,47.04,114792.0,42.7858,42.7858,42.6586,42.7313,114792.0
2017-03-15 13:50:00,47.04,47.1,46.99,47.04,73205.0,42.7313,42.7858,42.6859,42.7313,73205.0
2017-03-15 13:55:00,47.04,47.16,46.99,47.09,91470.0,42.7313,42.8403,42.6859,42.7767,91470.0
2017-03-15 14:00:00,47.11,47.29,47.08,47.19,247505.0,42.7949,42.9584,42.7676,42.8675,247505.0
2017-03-15 14:05:00,47.19,47.24,47.06,47.07,158085.0,42.8675,42.913,42.7495,42.7585,158085.0
2017-03-15 14:10:00,47.06,47.29,47.06,47.11,258468.0,42.7495,42.9584,42.7495,42.7949,258468.0
2017-03-15 14:15:00,47.11,47.21,47.02,47.03,265681.0,42.7949,42.8857,42.7131,42.7222,265681.0
2017-03-15 14:20:00,47.03,47.1,47.0,47.04,222170.0,42.7222,42.7858,42.6949,42.7313,222170.0
2017-03-15 14:25:00,47.04,47.06,46.92,47.0,206620.0,42.7313,42.7495,42.6223,42.6949,206620.0
2017-03-15 14:30:00,46.99,47.01,46.89,46.96,177392.0,42.6859,42.704,42.595,42.6586,177392.0
2017-03-15 14:35:00,46.95,46.97,46.89,46.97,146547.0,42.6495,42.6677,42.595,42.6677,146547.0
2017-03-15 14:40:00,46.97,47.03,46.96,47.0,164134.0,42.6677,42.7222,42.6586,42.6949,164134.0
2017-03-15 14:45:00,47.01,47.03,46.95,47.01,177884.0,42.704,42.7222,42.6495,42.704,177884.0
2017-03-15 14:50:00,47.02,47.1,46.97,47.03,167398.0,42.7131,42.7858,42.6677,42.7222,167398.0
2017-03-15 14:55:00,47.03,47.05,46.91,46.96,171717.0,42.7222,42.7404,42.6132,42.6586,171717.0
2017-03-15 15:00:00,46.96,47.0,46.89,46.9,168865.0,42.6586,42.6949,42.595,42.6041,168865.0
2017-03-15 15:05:00,46.9,47.07,46.89,47.0,155525.0,42.6041,42.7585,42.595,42.6949,155525.0
2017-03-15 15:10:00,47.01,47.21,46.96,47.2,146335.0,42.704,42.8857,42.6586,42.8766,146335.0
2017-03-15 15:15:00,47.2,47.32,47.2,47.29,227477.0,42.8766,42.9856,42.8766,42.9584,227477.0
2017-03-15 15:20:00,47.29,47.42,47.29,47.42,204059.0,42.9584,43.0765,42.9584,43.0765,204059.0
2017-03-15 15:25:00,47.42,47.42,47.25,47.29,150803.0,43.0765,43.0765,42.922,42.9584,150803.0
2017-03-15 15:30:00,47.3,47.49,47.3,47.46,219321.0,42.9675,43.1401,42.9675,43.1128,219321.0
2017-03-15 15:35:00,47.47,47.47,47.27,47.32,255235.0,43.1219,43.1219,42.9402,42.9856,255235.0
2017-03-15 15:40:00,47.32,47.34,47.19,47.22,281712.0,42.9856,43.0038,42.8675,42.8948,281712.0
2017-03-15 15:45:00,47.22,47.27,47.16,47.17,300856.0,42.8948,42.9402,42.8403,42.8494,300856.0
2017-03-15 15:50:00,47.17,47.25,47.16,47.19,282175.0,42.8494,42.922,42.8403,42.8675,282175.0
2017-03-15 15:55:00,47.19,47.25,47.17,47.18,465720.0,42.8675,42.922,42.8494,42.8585,465720.0
2017-03-16 09:30:00,47.62,47.67,47.12,47.2,280965.0,43.2582,43.3036,42.804,42.8766,280965.0
2017-03-16 09:35:00,47.2,47.4,47.02,47.35,312859.0,42.8766,43.0583,42.7131,43.0129,312859.0
2017-03-16 09:40:00,47.37,47.4,47.15,47.17,144822.0,43.0311,43.0583,42.8312,42.8494,144822.0
2017-03-16 09:45:00,47.17,47.53,47.14,47.43,106958.0,42.8494,43.1764,42.8221,43.0856,106958.0
2017-03-16 09:50:00,47.43,47.54,47.4,47.5,84258.0,43.0856,43.1855,43.0583,43.1491,84258.0
2017-03-16 09:55:00,47.51,47.54,47.3,47.38,78774.0,43.1582,43.1855,42.9675,43.0401,78774.0
2017-03-16 10:00:00,47.38,47.59,47.35,47.52,109443.0,43.0401,43.2309,43.0129,43.1673,109443.0
2017-03-16 10:05:00,47.52,47.61,47.47,47.48,85905.0,43.1673,43.2491,43.1219,43.131,85905.0
2017-03-16 10:10:00,47.47,47.5,47.35,47.44,79443.0,43.1219,43.1491,43.0129,43.0946,79443.0
2017-03-16 10:15:00,47.43,47.44,47.37,47.4,96915.0,43.0856,43.0946,43.0311,43.0583,96915.0
2017-03-16 10:20:00,47.4,47.44,47.33,47.44,72068.0,43.0583,43.0946,42.9947,43.0946,72068.0
2017-03-16 10:25:00,47.44,47.49,47.4,47.42,94973.0,43.0946,43.1401,43.0583,43.0765,94973.0
2017-03-16 10:30:00,47.42,47.5,47.41,47.48,354990.0,43.0765,43.1491,43.0674,43.131,354990.0
2017-03-16 10:35:00,47.49,47.5,47.43,47.48,58396.0,43.1401,43.1491,43.0856,43.131,58396.0
2017-03-16 10:40:00,47.48,47.51,47.37,47.4,79826.0,43.131,43.1582,43.0311,43.0583,79826.0
2017-03-16 10:45:00,47.4,47.4,47.32,47.35,131787.0,43.0583,43.0583,42.9856,43.0129,131787.0
2017-03-16 10:50:00,47.35,47.35,47.26,47.35,62360.0,43.0129,43.0129,42.9311,43.0129,62360.0
2017-03-16 10:55:00,47.35,47.36,47.25,47.3,117326.0,43.0129,43.022,42.922,42.9675,117326.0
2017-03-16 11:00:00,47.31,47.31,47.07,47.15,126172.0,42.9766,42.9766,42.7585,42.8312,126172.0
2017-03-16 11:05:00,47.16,47.2,47.08,47.15,112893.0,42.8403,42.8766,42.7676,42.8312,112893.0
2017-03-16 11:10:00,47.15,47.16,47.08,47.12,181358.0,42.8312,42.8403,42.7676,42.804,181358.0
2017-03-16 11:15:00,47.11,47.21,47.1,47.19,76939.0,42.7949,42.8857,42.7858,42.8675,76939.0
2017-03-16 11:20:00,47.18,47.2,47.13,47.14,57050.0,42.8585,42.8766,42.813,42.8221,57050.0
2017-03-16 11:25:00,47.15,47.33,47.14,47.29,76267.0,42.8312,42.9947,42.8221,42.9584,76267.0
2017-03-16 11:30:00,47.29,47.29,47.19,47.22,73187.0,42.9584,42.9584,42.8675,42.8948,73187.0
2017-03-16 11:35:00,47.22,47.27,47.18,47.24,41211.0,42.8948,42.9402,42.8585,42.913,41211.0
2017-03-16 11:40:00,47.25,47.29,47.23,47.27,34934.0,42.922,42.9584,42.9039,42.9402,34934.0
2017-03-16 11:45:00,47.27,47.38,47.27,47.33,89763.0,42.9402,43.0401,42.9402,42.9947,89763.0
2017-03-16 11:50:00,47.32,47.41,47.3,47.4,141663.0,42.9856,43.0674,42.9675,43.0583,141663.0
2017-03-16 11:55:00,47.39,47.47,47.37,47.45,87403.0,43.0492,43.1219,43.0311,43.1037,87403.0
2017-03-16 12:00:00,47.44,47.46,47.41,47.46,51443.0,43.0946,43.1128,43.0674,43.1128,51443.0
2017-03-16 12:05:00,47.46,47.51,47.43,47.51,76518.0,43.1128,43.1582,43.0856,43.1582,76518.0
2017-03-16 12:10:00,47.51,47.52,47.45,47.51,50379.0,43.1582,43.1673,43.1037,43.1582,50379.0
2017-03-16 12:15:00,47.51,47.55,47.5,47.54,54642.0,43.1582,43.1946,43.1491,43.1855,54642.0
2017-03-16 12:20:00,47.54,47.62,47.52,47.57,120611.0,43.1855,43.2582,43.1673,43.2127,120611.0
2017-03-16 12:25:00,47.57,47.6,47.52,47.54,117653.0,43.2127,43.24,43.1673,43.1855,117653.0
2017-03-16 12:30:00,47.54,47.55,47.45,47.46,138580.0,43.1855,43.1946,43.1037,43.1128,138580.0
2017-03-16 12:35:00,47.46,47.55,47.44,47.5,89877.0,43.1128,43.1946,43.0946,43.1491,89877.0
2017-03-16 12:40:00,47.5,47.54,47.49,47.5,46155.0,43.1491,43.1855,43.1401,43.1491,46155.0
2017-03-16 12:45:00,47.5,47.58,47.49,47.56,51596.0,43.1491,43.2218,43.1401,43.2037,51596.0
2017-03-16 12:50:00,47.56,47.6,47.51,47.55,51584.0,43.2037,43.24,43.1582,43.1946,51584.0
2017-03-16 12:55:00,47.55,47.58,47.53,47.57,57149.0,43.1946,43.2218,43.1764,43.2127,57149.0
2017-03-16 13:00:00,47.57,47.59,47.49,47.58,107536.0,43.2127,43.2309,43.1401,43.2218,107536.0
2017-03-16 13:05:00,47.58,47.62,47.53,47.61,174958.0,43.2218,43.2582,43.1764,43.2491,174958.0
2017-03-16 13:10:00,47.61,47.67,47.6,47.64,107230.0,43.2491,43.3036,43.24,43.2763,107230.0
2017-03-16 13:15:00,47.64,47.64,47.53,47.58,69886.0,43.2763,43.2763,43.1764,43.2218,69886.0
2017-03-16 13:20:00,47.58,47.63,47.56,47.62,48707.0,43.2218,43.2672,43.2037,43.2582,48707.0
2017-03-16 13:25:00,47.61,47.67,47.61,47.65,37650.0,43.2491,43.3036,43.2491,43.2854,37650.0
2017-03-16 13:30:00,47.64,47.67,47.59,47.67,46361.0,43.2763,43.3036,43.2309,43.3036,46361.0
2017-03-16 13:35:00,47.67,47.69,47.59,47.6,53336.0,43.3036,43.3217,43.2309,43.24,53336.0
2017-03-16 13:40:00,47.61,47.68,47.6,47.62,53690.0,43.2491,43.3127,43.24,43.2582,53690.0
2017-03-16 13:45:00,47.61,47.67,47.61,47.66,68734.0,43.2491,43.3036,43.2491,43.2945,68734.0
2017-03-16 13:50:00,47.65,47.7,47.64,47.68,39504.0,43.2854,43.3308,43.2763,43.3127,39504.0
2017-03-16 13:55:00,47.68,47.68,47.61,47.62,55982.0,43.3127,43.3127,43.2491,43.2582,55982.0
2017-03-16 14:00:00,47.62,47.62,47.54,47.56,53294.0,43.2582,43.2582,43.1855,43.2037,53294.0
2017-03-16 14:05:00,47.56,47.59,47.5,47.5,77534.0,43.2037,43.2309,43.1491,43.1491,77534.0
2017-03-16 14:10:00,47.49,47.54,47.49,47.51,77512.0,43.1401,43.1855,43.1401,43.1582,77512.0
2017-03-16 14:15:00,47.51,47.56,47.49,47.51,35165.0,43.1582,43.2037,43.1401,43.1582,35165.0
2017-03-16 14:20:00,47.51,47.52,47.4,47.42,42855.0,43.1582,43.1673,43.0583,43.0765,42855.0
2017-03-16 14:25:00,47.41,47.42,47.33,47.36,97441.0,43.0674,43.0765,42.9947,43.022,97441.0
2017-03-16 14:30:00,47.36,47.41,47.36,47.4,35839.0,43.022,43.0674,43.022,43.0583,35839.0
2017-03-16 14:35:00,47.41,47.43,47.39,47.39,40323.0,43.0674,43.0856,43.0492,43.0492,40323.0
2017-03-16 14:40:00,47.4,47.42,47.35,47.36,55684.0,43.0583,43.0765,43.0129,43.022,55684.0
2017-03-16 14:45:00,47.35,47.36,47.3,47.32,55401.0,43.0129,43.022,42.9675,42.9856,55401.0
2017-03-16 14:50:00,47.31,47.33,47.29,47.32,34612.0,42.9766,42.9947,42.9584,42.9856,34612.0
2017-03-16 14:55:00,47.32,47.32,47.25,47.26,33551.0,42.9856,42.9856,42.922,42.9311,33551.0
2017-03-16 15:00:00,47.26,47.39,47.25,47.39,68582.0,42.9311,43.0492,42.922,43.0492,68582.0
2017-03-16 15:05:00,47.39,47.41,47.35,47.35,39894.0,43.0492,43.0674,43.0129,43.0129,39894.0
2017-03-16 15:10:00,47.35,47.42,47.35,47.4,48070.0,43.0129,43.0765,43.0129,43.0583,48070.0
2017-03-16 15:15:00,47.4,47.44,47.38,47.42,48974.0,43.0583,43.0946,43.0401,43.0765,48974.0
2017-03-16 15:20:00,47.42,47.45,47.4,47.41,49968.0,43.0765,43.1037,43.0583,43.0674,49968.0
2017-03-16 15:25:00,47.41,47.41,47.35,47.36,77466.0,43.0674,43.0674,43.0129,43.022,77466.0
2017-03-16 15:30:00,47.37,47.41,47.36,47.39,69385.0,43.0311,43.0674,43.022,43.0492,69385.0
2017-03-16 15:35:00,47.39,47.43,47.38,47.43,58194.0,43.0492,43.0856,43.0401,43.0856,58194.0
2017-03-16 15:40:00,47.43,47.46,47.42,47.44,71947.0,43.0856,43.1128,43.0765,43.0946,71947.0
2017-03-16 15:45:00,47.43,47.45,47.41,47.41,106167.0,43.0856,43.1037,43.0674,43.0674,106167.0
2017-03-16 15:50:00,47.41,47.43,47.35,47.38,192467.0,43.0674,43.0856,43.0129,43.0401,192467.0
2017-03-16 15:55:00,47.37,47.44,47.35,47.41,319109.0,43.0311,43.0946,43.0129,43.0674,319109.0
2017-03-17 09:30:00,47.62,47.65,47.1,47.14,855288.0,43.2582,43.2854,42.7858,42.8221,855288.0
2017-03-17 09:35:00,47.15,47.29,47.12,47.14,126877.0,42.8312,42.9584,42.804,42.8221,126877.0
2017-03-17 09:40:00,47.14,47.19,47.01,47.07,310677.0,42.8221,42.8675,42.704,42.7585,310677.0
2017-03-17 09:45:00,47.07,47.16,47.01,47.12,211906.0,42.7585,42.8403,42.704,42.804,211906.0
2017-03-17 09:50:00,47.13,47.22,47.11,47.18,114239.0,42.813,42.8948,42.7949,42.8585,114239.0
2017-03-17 09:55:00,47.18,47.24,47.13,47.15,99830.0,42.8585,42.913,42.813,42.8312,99830.0
2017-03-17 10:00:00,47.16,47.26,47.14,47.23,80767.0,42.8403,42.9311,42.8221,42.9039,80767.0
2017-03-17 10:05:00,47.22,47.27,47.2,47.25,75185.0,42.8948,42.9402,42.8766,42.922,75185.0
2017-03-17 10:10:00,47.24,47.24,47.13,47.15,117626.0,42.913,42.913,42.813,42.8312,117626.0
2017-03-17 10:15:00,47.15,47.16,47.07,47.12,128101.0,42.8312,42.8403,42.7585,42.804,128101.0
2017-03-17 10:20:00,47.12,47.14,47.08,47.14,56569.0,42.804,42.8221,42.7676,42.8221,56569.0
2017-03-17 10:25:00,47.14,47.16,47.06,47.12,96125.0,42.8221,42.8403,42.7495,42.804,96125.0
2017-03-17 10:30:00,47.11,47.11,47.03,47.1,103443.0,42.7949,42.7949,42.7222,42.7858,103443.0
2017-03-17 10:35:00,47.1,47.12,47.07,47.12,64544.0,42.7858,42.804,42.7585,42.804,64544.0
2017-03-17 10:40:00,47.12,47.14,47.03,47.05,75036.0,42.804,42.8221,42.7222,42.7404,75036.0
2017-03-17 10:45:00,47.05,47.13,47.04,47.11,51796.0,42.7404,42.813,42.7313,42.7949,51796.0
2017-03-17 10:50:00,47.1,47.1,47.02,47.02,219975.0,42.7858,42.7858,42.7131,42.7131,219975.0
2017-03-17 10:55:00,47.03,47.11,47.01,47.07,48728.0,42.7222,42.7949,42.704,42.7585,48728.0
2017-03-17 11:00:00,47.07,47.07,47.0,47.01,156784.0,42.7585,42.7585,42.6949,42.704,156784.0
2017-03-17 11:05:00,47.01,47.08,47.01,47.03,75677.0,42.704,42.7676,42.704,42.7222,75677.0
2017-03-17 11:10:00,47.04,47.05,47.0,47.01,79422.0,42.7313,42.7404,42.6949,42.704,79422.0
2017-03-17 11:15:00,47.01,47.06,47.0,47.03,45234.0,42.704,42.7495,42.6949,42.7222,45234.0
2017-03-17 11:20:00,47.03,47.04,47.0,47.0,61828.0,42.7222,42.7313,42.6949,42.6949,61828.0
2017-03-17 11:25:00,47.01,47.03,47.0,47.0,64920.0,42.704,42.7222,42.6949,42.6949,64920.0
2017-03-17 11:30:00,47.0,47.03,46.88,46.9,80024.0,42.6949,42.7222,42.5859,42.6041,80024.0
2017-03-17 11:35:00,46.91,46.91,46.8,46.82,121921.0,42.6132,42.6132,42.5133,42.5314,121921.0
2017-03-17 11:40:00,46.81,46.87,46.8,46.84,55850.0,42.5224,42.5769,42.5133,42.5496,55850.0
2017-03-17 11:45:00,46.84,46.93,46.84,46.92,48044.0,42.5496,42.6314,42.5496,42.6223,48044.0
2017-03-17 11:50:00,46.91,46.99,46.9,46.92,43159.0,42.6132,42.6859,42.6041,42.6223,43159.0
2017-03-17 11:55:00,46.92,46.96,46.91,46.96,53606.0,42.6223,42.6586,42.6132,42.6586,53606.0
2017-03-17 12:00:00,46.96,47.05,46.95,47.04,200837.0,42.6586,42.7404,42.6495,42.7313,200837.0
2017-03-17 12:05:00,47.04,47.06,47.02,47.04,61103.0,42.7313,42.7495,42.7131,42.7313,61103.0
2017-03-17 12:10:00,47.04,47.04,46.95,46.95,47067.0,42.7313,42.7313,42.6495,42.6495,47067.0
2017-03-17 12:15:00,46.96,47.01,46.95,46.98,22528.0,42.6586,42.704,42.6495,42.6768,22528.0
2017-03-17 12:20:00,46.97,47.01,46.95,47.01,25750.0,42.6677,42.704,42.6495,42.704,25750.0
2017-03-17 12:25:00,47.0,47.01,46.95,46.96,24827.0,42.6949,42.704,42.6495,42.6586,24827.0
2017-03-17 12:30:00,46.97,47.0,46.96,47.0,34348.0,42.6677,42.6949,42.6586,42.6949,34348.0
2017-03-17 12:35:00,47.0,47.02,46.97,47.01,74189.0,42.6949,42.7131,42.6677,42.704,74189.0
2017-03-17 12:40:00,47.0,47.05,47.0,47.05,35436.0,42.6949,42.7404,42.6949,42.7404,35436.0
2017-03-17 12:45:00,47.05,47.07,47.03,47.05,25381.0,42.7404,42.7585,42.7222,42.7404,25381.0
2017-03-17 12:50:00,47.04,47.05,47.01,47.03,23467.0,42.7313,42.7404,42.704,42.7222,23467.0
2017-03-17 12:55:00,47.03,47.07,47.03,47.07,13982.0,42.7222,42.7585,42.7222,42.7585,13982.0
2017-03-17 13:00:00,47.07,47.07,47.05,47.05,49258.0,42.7585,42.7585,42.7404,42.7404,49258.0
2017-03-17 13:05:00,47.05,47.08,47.04,47.07,49431.0,42.7404,42.7676,42.7313,42.7585,49431.0
2017-03-17 13:10:00,47.08,47.09,47.05,47.08,28699.0,42.7676,42.7767,42.7404,42.7676,28699.0
2017-03-17 13:15:00,47.07,47.1,47.06,47.09,60629.0,42.7585,42.7858,42.7495,42.7767,60629.0
2017-03-17 13:20:00,47.09,47.13,47.08,47.12,124015.0,42.7767,42.813,42.7676,42.804,124015.0
2017-03-17 13:25:00,47.13,47.15,47.11,47.14,63925.0,42.813,42.8312,42.7949,42.8221,63925.0
2017-03-17 13:30:00,47.14,47.15,47.11,47.12,33877.0,42.8221,42.8312,42.7949,42.804,33877.0
2017-03-17 13:35:00,47.13,47.15,47.1,47.1,44302.0,42.813,42.8312,42.7858,42.7858,44302.0
2017-03-17 13:40:00,47.1,47.12,47.09,47.1,34129.0,42.7858,42.804,42.7767,42.7858,34129.0
2017-03-17 13:45:00,47.1,47.13,47.08,47.13,29362.0,42.7858,42.813,42.7676,42.813,29362.0
2017-03-17 13:50:00,47.13,47.13,47.09,47.1,41692.0,42.813,42.813,42.7767,42.7858,41692.0
2017-03-17 13:55:00,47.1,47.11,47.05,47.09,71259.0,42.7858,42.7949,42.7404,42.7767,71259.0
2017-03-17 14:00:00,47.08,47.12,47.07,47.09,26976.0,42.7676,42.804,42.7585,42.7767,26976.0
2017-03-17 14:05:00,47.08,47.11,47.07,47.08,22842.0,42.7676,42.7949,42.7585,42.7676,22842.0
2017-03-17 14:10:00,47.09,47.1,47.06,47.1,25054.0,42.7767,42.7858,42.7495,42.7858,25054.0
2017-03-17 14:15:00,47.09,47.11,47.08,47.11,23658.0,42.7767,42.7949,42.7676,42.7949,23658.0
2017-03-17 14:20:00,47.1,47.1,47.06,47.07,25883.0,42.7858,42.7858,42.7495,42.7585,25883.0
2017-03-17 14:25:00,47.06,47.08,47.05,47.05,35209.0,42.7495,42.7676,42.7404,42.7404,35209.0
2017-03-17 14:30:00,47.05,47.08,47.04,47.04,26541.0,42.7404,42.7676,42.7313,42.7313,26541.0
2017-03-17 14:35:00,47.03,47.06,47.02,47.04,24750.0,42.7222,42.7495,42.7131,42.7313,24750.0
2017-03-17 14:40:00,47.05,47.06,47.02,47.04,44458.0,42.7404,42.7495,42.7131,42.7313,44458.0
2017-03-17 14:45:00,47.03,47.07,47.03,47.04,31140.0,42.7222,42.7585,42.7222,42.7313,31140.0
2017-03-17 14:50:00,47.05,47.05,47.0,47.01,56240.0,42.7404,42.7404,42.6949,42.704,56240.0
2017-03-17 14:55:00,47.0,47.03,47.0,47.01,23375.0,42.6949,42.7222,42.6949,42.704,23375.0
2017-03-17 15:00:00,47.0,47.02,46.99,47.01,58616.0,42.6949,42.7131,42.6859,42.704,58616.0
2017-03-17 15:05:00,47.01,47.02,46.98,46.98,82694.0,42.704,42.7131,42.6768,42.6768,82694.0
2017-03-17 15:10:00,46.98,46.98,46.91,46.93,68199.0,42.6768,42.6768,42.6132,42.6314,68199.0
2017-03-17 15:15:00,46.94,46.97,46.92,46.97,51567.0,42.6404,42.6677,42.6223,42.6677,51567.0
2017-03-17 15:20:00,46.97,47.0,46.95,46.95,35426.0,42.6677,42.6949,42.6495,42.6495,35426.0
2017-03-17 15:25:00,46.96,46.97,46.86,46.88,101488.0,42.6586,42.6677,42.5678,42.5859,101488.0
2017-03-17 15:30:00,46.87,46.93,46.85,46.91,99471.0,42.5769,42.6314,42.5587,42.6132,99471.0
2017-03-17 15:35:00,46.91,47.0,46.89,46.99,195679.0,42.6132,42.6949,42.595,42.6859,195679.0
2017-03-17 15:40:00,46.99,47.03,46.97,47.0,144069.0,42.6859,42.7222,42.6677,42.6949,144069.0
2017-03-17 15:45:00,47.0,47.0,46.93,46.99,235020.0,42.6949,42.6949,42.6314,42.6859,235020.0
2017-03-17 15:50:00,46.99,47.02,46.95,46.96,350055.0,42.6859,42.7131,42.6495,42.6586,350055.0
2017-03-17 15:55:00,46.96,47.01,46.85,46.9,1154334.0,42.6586,42.704,42.5587,42.6041,1154334.0
2017-03-20 09:30:00,47.23,47.23,46.55,46.78,161666.0,42.9039,42.9039,42.2862,42.4951,161666.0
2017-03-20 09:35:00,46.79,46.79,46.66,46.74,105851.0,42.5042,42.5042,42.3861,42.4588,105851.0
2017-03-20 09:40:00,46.75,46.81,46.69,46.81,66029.0,42.4678,42.5224,42.4133,42.5224,66029.0
2017-03-20 09:45:00,46.82,46.95,46.74,46.92,84380.0,42.5314,42.6495,42.4588,42.6223,84380.0
2017-03-20 09:50:00,46.91,46.98,46.83,46.84,100924.0,42.6132,42.6768,42.5405,42.5496,100924.0
2017-03-20 09:55:00,46.85,46.93,46.83,46.87,76115.0,42.5587,42.6314,42.5405,42.5769,76115.0
2017-03-20 10:00:00,46.86,46.91,46.8,46.86,56171.0,42.5678,42.6132,42.5133,42.5678,56171.0
2017-03-20 10:05:00,46.87,46.98,46.86,46.97,117630.0,42.5769,42.6768,42.5678,42.6677,117630.0
2017-03-20 10:10:00,46.96,47.08,46.95,47.07,93993.0,42.6586,42.7676,42.6495,42.7585,93993.0
2017-03-20 10:15:00,47.07,47.22,47.03,47.18,129416.0,42.7585,42.8948,42.7222,42.8585,129416.0
2017-03-20 10:20:00,47.17,47.18,47.05,47.1,67738.0,42.8494,42.8585,42.7404,42.7858,67738.0
2017-03-20 10:25:00,47.11,47.15,47.06,47.09,59693.0,42.7949,42.8312,42.7495,42.7767,59693.0
2017-03-20 10:30:00,47.09,47.1,46.95,46.97,90574.0,42.7767,42.7858,42.6495,42.6677,90574.0
2017-03-20 10:35:00,46.96,47.01,46.95,46.98,75799.0,42.6586,42.704,42.6495,42.6768,75799.0
2017-03-20 10:40:00,46.99,47.0,46.95,46.98,71441.0,42.6859,42.6949,42.6495,42.6768,71441.0
2017-03-20 10:45:00,46.97,46.98,46.87,46.89,104901.0,42.6677,42.6768,42.5769,42.595,104901.0
2017-03-20 10:50:00,46.88,46.9,46.81,46.86,105353.0,42.5859,42.6041,42.5224,42.5678,105353.0
2017-03-20 10:55:00,46.86,46.92,46.84,46.87,61169.0,42.5678,42.6223,42.5496,42.5769,61169.0
2017-03-20 11:00:00,46.86,46.86,46.72,46.78,64987.0,42.5678,42.5678,42.4406,42.4951,64987.0
2017-03-20 11:05:00,46.78,46.83,46.72,46.75,53064.0,42.4951,42.5405,42.4406,42.4678,53064.0
2017-03-20 11:10:00,46.75,46.76,46.67,46.68,49506.0,42.4678,42.4769,42.3952,42.4043,49506.0
2017-03-20 11:15:00,46.69,46.74,46.69,46.73,55704.0,42.4133,42.4588,42.4133,42.4497,55704.0
2017-03-20 11:20:00,46.73,46.74,46.71,46.73,50263.0,42.4497,42.4588,42.4315,42.4497,50263.0
2017-03-20 11:25:00,46.73,46.8,46.72,46.79,49283.0,42.4497,42.5133,42.4406,42.5042,49283.0
2017-03-20 11:30:00,46.8,46.83,46.78,46.79,49877.0,42.5133,42.5405,42.4951,42.5042,49877.0
2017-03-20 11:35:00,46.79,46.86,46.79,46.83,45228.0,42.5042,42.5678,42.5042,42.5405,45228.0
2017-03-20 11:40:00,46.84,46.88,46.82,46.87,27843.0,42.5496,42.5859,42.5314,42.5769,27843.0
2017-03-20 11:45:00,46.88,46.88,46.81,46.84,36391.0,42.5859,42.5859,42.5224,42.5496,36391.0
2017-03-20 11:50:00,46.84,46.93,46.83,46.92,35795.0,42.5496,42.6314,42.5405,42.6223,35795.0
2017-03-20 11:55:00,46.92,46.95,46.9,46.95,30277.0,42.6223,42.6495,42.6041,42.6495,30277.0
2017-03-20 12:00:00,46.95,46.96,46.91,46.93,33039.0,42.6495,42.6586,42.6132,42.6314,33039.0
2017-03-20 12:05:00,46.93,46.94,46.89,46.9,28561.0,42.6314,42.6404,42.595,42.6041,28561.0
2017-03-20 12:10:00,46.9,46.92,46.87,46.87,30788.0,42.6041,42.6223,42.5769,42.5769,30788.0
2017-03-20 12:15:00,46.88,46.89,46.85,46.86,36568.0,42.5859,42.595,42.5587,42.5678,36568.0
2017-03-20 12:20:00,46.86,46.87,46.83,46.86,31060.0,42.5678,42.5769,42.5405,42.5678,31060.0
2017-03-20 12:25:00,46.86,46.93,46.86,46.91,37389.0,42.5678,42.6314,42.5678,42.6132,37389.0
2017-03-20 12:30:00,46.92,46.95,46.88,46.88,35612.0,42.6223,42.6495,42.5859,42.5859,35612.0
2017-03-20 12:35:00,46.88,46.91,46.87,46.91,32699.0,42.5859,42.6132,42.5769,42.6132,32699.0
2017-03-20 12:40:00,46.91,46.95,46.88,46.94,27279.0,42.6132,42.6495,42.5859,42.6404,27279.0
2017-03-20 12:45:00,46.95,47.0,46.93,46.98,46191.0,42.6495,42.6949,42.6314,42.6768,46191.0
2017-03-20 12:50:00,46.98,47.01,46.98,46.98,27809.0,42.6768,42.704,42.6768,42.6768,27809.0
2017-03-20 12:55:00,46.98,47.0,46.96,46.98,25377.0,42.6768,42.6949,42.6586,42.6768,25377.0
2017-03-20 13:00:00,46.98,46.99,46.93,46.94,33521.0,42.6768,42.6859,42.6314,42.6404,33521.0
2017-03-20 13:05:00,46.94,46.94,46.9,46.93,36560.0,42.6404,42.6404,42.6041,42.6314,36560.0
2017-03-20 13:10:00,46.92,46.93,46.9,46.91,27882.0,42.6223,42.6314,42.6041,42.6132,27882.0
2017-03-20 13:15:00,46.93,46.93,46.89,46.91,35177.0,42.6314,42.6314,42.595,42.6132,35177.0
2017-03-20 13:20:00,46.91,46.92,46.9,46.91,17746.0,42.6132,42.6223,42.6041,42.6132,17746.0
2017-03-20 13:25:00,46.9,46.98,46.89,46.97,49081.0,42.6041,42.6768,42.595,42.6677,49081.0
2017-03-20 13:30:00,46.97,46.99,46.96,46.96,27233.0,42.6677,42.6859,42.6586,42.6586,27233.0
2017-03-20 13:35:00,46.97,46.97,46.91,46.92,33152.0,42.6677,42.6677,42.6132,42.6223,33152.0
2017-03-20 13:40:00,46.91,46.92,46.87,46.89,62366.0,42.6132,42.6223,42.5769,42.595,62366.0
2017-03-20 13:45:00,46.9,46.95,46.88,46.95,29546.0,42.6041,42.6495,42.5859,42.6495,29546.0
2017-03-20 13:50:00,46.95,46.96,46.93,46.95,39767.0,42.6495,42.6586,42.6314,42.6495,39767.0
2017-03-20 13:55:00,46.95,46.96,46.93,46.96,32231.0,42.6495,42.6586,42.6314,42.6586,32231.0
2017-03-20 14:00:00,46.95,46.96,46.93,46.93,32226.0,42.6495,42.6586,42.6314,42.6314,32226.0
2017-03-20 14:05:00,46.93,46.99,46.93,46.99,43252.0,42.6314,42.6859,42.6314,42.6859,43252.0
2017-03-20 14:10:00,46.99,47.03,46.98,47.03,59870.0,42.6859,42.7222,42.6768,42.7222,59870.0
2017-03-20 14:15:00,47.03,47.1,47.02,47.09,35474.0,42.7222,42.7858,42.7131,42.7767,35474.0
2017-03-20 14:20:00,47.09,47.1,47.08,47.08,49497.0,42.7767,42.7858,42.7676,42.7676,49497.0
2017-03-20 14:25:00,47.09,47.13,47.08,47.09,141899.0,42.7767,42.813,42.7676,42.7767,141899.0
2017-03-20 14:30:00,47.09,47.11,47.06,47.09,45559.0,42.7767,42.7949,42.7495,42.7767,45559.0
2017-03-20 14:35:00,47.1,47.12,47.04,47.06,85683.0,42.7858,42.804,42.7313,42.7495,85683.0
2017-03-20 14:40:00,47.06,47.12,47.05,47.1,39048.0,42.7495,42.804,42.7404,42.7858,39048.0
2017-03-20 14:45:00,47.11,47.11,47.02,47.03,44075.0,42.7949,42.7949,42.7131,42.7222,44075.0
2017-03-20 14:50:00,47.03,47.06,46.99,47.03,47026.0,42.7222,42.7495,42.6859,42.7222,47026.0
2017-03-20 14:55:00,47.03,47.04,46.99,47.01,47433.0,42.7222,42.7313,42.6859,42.704,47433.0
2017-03-20 15:00:00,47.01,47.03,46.99,47.02,67752.0,42.704,42.7222,42.6859,42.7131,67752.0
2017-03-20 15:05:00,47.02,47.02,47.0,47.0,49475.0,42.7131,42.7131,42.6949,42.6949,49475.0
2017-03-20 15:10:00,47.01,47.05,47.01,47.05,48756.0,42.704,42.7404,42.704,42.7404,48756.0
2017-03-20 15:15:00,47.05,47.16,47.05,47.16,82696.0,42.7404,42.8403,42.7404,42.8403,82696.0
2017-03-20 15:20:00,47.16,47.18,47.15,47.16,45723.0,42.8403,42.8585,42.8312,42.8403,45723.0
2017-03-20 15:25:00,47.16,47.16,47.13,47.14,41284.0,42.8403,42.8403,42.813,42.8221,41284.0
2017-03-20 15:30:00,47.14,47.15,47.1,47.12,64123.0,42.8221,42.8312,42.7858,42.804,64123.0
2017-03-20 15:35:00,47.12,47.13,47.05,47.05,75097.0,42.804,42.813,42.7404,42.7404,75097.0
2017-03-20 15:40:00,47.05,47.07,47.0,47.02,99286.0,42.7404,42.7585,42.6949,42.7131,99286.0
2017-03-20 15:45:00,47.02,47.06,46.99,47.06,171188.0,42.7131,42.7495,42.6859,42.7495,171188.0
2017-03-20 15:50:00,47.05,47.06,46.9,46.9,230926.0,42.7404,42.7495,42.6041,42.6041,230926.0
2017-03-20 15:55:00,46.9,46.91,46.84,46.88,522744.0,42.6041,42.6132,42.5496,42.5859,522744.0
2017-03-21 09:30:00,47.07,47.18,46.74,46.77,211150.0,42.7585,42.8585,42.4588,42.486,211150.0
2017-03-21 09:35:00,46.74,46.74,46.52,46.6,186381.0,42.4588,42.4588,42.2589,42.3316,186381.0
2017-03-21 09:40:00,46.59,46.69,46.38,46.39,177967.0,42.3225,42.4133,42.1317,42.1408,177967.0
2017-03-21 09:45:00,46.37,46.45,46.34,46.34,150536.0,42.1227,42.1953,42.0954,42.0954,150536.0
2017-03-21 09:50:00,46.34,46.37,46.24,46.28,123526.0,42.0954,42.1227,42.0046,42.0409,123526.0
2017-03-21 09:55:00,46.27,46.31,46.22,46.25,145362.0,42.0318,42.0681,41.9864,42.0136,145362.0
2017-03-21 10:00:00,46.25,46.3,46.18,46.21,126544.0,42.0136,42.0591,41.9501,41.9773,126544.0
2017-03-21 10:05:00,46.21,46.3,46.17,46.29,96032.0,41.9773,42.0591,41.941,42.05,96032.0
2017-03-21 10:10:00,46.29,46.35,46.26,46.27,84604.0,42.05,42.1045,42.0227,42.0318,84604.0
2017-03-21 10:15:00,46.27,46.27,46.17,46.21,78019.0,42.0318,42.0318,41.941,41.9773,78019.0
2017-03-21 10:20:00,46.2,46.25,46.16,46.19,77313.0,41.9682,42.0136,41.9319,41.9591,77313.0
2017-03-21 10:25:00,46.18,46.19,46.06,46.09,83802.0,41.9501,41.9591,41.841,41.8683,83802.0
2017-03-21 10:30:00,46.09,46.11,45.98,46.06,197229.0,41.8683,41.8865,41.7684,41.841,197229.0
2017-03-21 10:35:00,46.07,46.2,46.06,46.15,94831.0,41.8501,41.9682,41.841,41.9228,94831.0
2017-03-21 10:40:00,46.15,46.15,46.08,46.08,46538.0,41.9228,41.9228,41.8592,41.8592,46538.0
2017-03-21 10:45:00,46.08,46.14,46.06,46.14,64206.0,41.8592,41.9137,41.841,41.9137,64206.0
2017-03-21 10:50:00,46.13,46.14,46.04,46.05,101641.0,41.9046,41.9137,41.8229,41.832,101641.0
2017-03-21 10:55:00,46.06,46.08,45.92,45.99,246261.0,41.841,41.8592,41.7139,41.7775,246261.0
2017-03-21 11:00:00,45.99,46.02,45.96,45.98,128846.0,41.7775,41.8047,41.7502,41.7684,128846.0
2017-03-21 11:05:00,45.98,45.98,45.83,45.87,164033.0,41.7684,41.7684,41.6321,41.6685,164033.0
2017-03-21 11:10:00,45.87,45.89,45.81,45.87,132080.0,41.6685,41.6866,41.6139,41.6685,132080.0
2017-03-21 11:15:00,45.87,45.93,45.59,45.61,163230.0,41.6685,41.723,41.4141,41.4323,163230.0
2017-03-21 11:20:00,45.6,45.84,45.59,45.82,97046.0,41.4232,41.6412,41.4141,41.623,97046.0
2017-03-21 11:25:00,45.83,45.97,45.78,45.92,75379.0,41.6321,41.7593,41.5867,41.7139,75379.0
2017-03-21 11:30:00,45.92,45.92,45.64,45.66,110861.0,41.7139,41.7139,41.4595,41.4777,110861.0
2017-03-21 11:35:00,45.67,45.73,45.58,45.65,124605.0,41.4868,41.5413,41.405,41.4686,124605.0
2017-03-21 11:40:00,45.66,45.81,45.64,45.81,107492.0,41.4777,41.6139,41.4595,41.6139,107492.0
2017-03-21 11:45:00,45.8,45.86,45.75,45.84,76134.0,41.6049,41.6594,41.5594,41.6412,76134.0
2017-03-21 11:50:00,45.84,45.97,45.78,45.95,188836.0,41.6412,41.7593,41.5867,41.7411,188836.0
2017-03-21 11:55:00,45.94,46.04,45.94,46.04,74376.0,41.732,41.8229,41.732,41.8229,74376.0
2017-03-21 12:00:00,46.04,46.04,45.93,46.0,102880.0,41.8229,41.8229,41.723,41.7865,102880.0
2017-03-21 12:05:00,46.0,46.12,45.98,46.04,82523.0,41.7865,41.8956,41.7684,41.8229,82523.0
2017-03-21 12:10:00,46.03,46.03,45.86,45.9,80449.0,41.8138,41.8138,41.6594,41.6957,80449.0
2017-03-21 12:15:00,45.91,45.94,45.83,45.86,99643.0,41.7048,41.732,41.6321,41.6594,99643.0
2017-03-21 12:20:00,45.87,45.92,45.82,45.87,41991.0,41.6685,41.7139,41.623,41.6685,41991.0
2017-03-21 12:25:00,45.87,45.91,45.82,45.88,183415.0,41.6685,41.7048,41.623,41.6775,183415.0
2017-03-21 12:30:00,45.88,45.96,45.85,45.89,65514.0,41.6775,41.7502,41.6503,41.6866,65514.0
2017-03-21 12:35:00,45.89,45.98,45.88,45.97,123437.0,41.6866,41.7684,41.6775,41.7593,123437.0
2017-03-21 12:40:00,45.96,46.03,45.95,45.98,47794.0,41.7502,41.8138,41.7411,41.7684,47794.0
2017-03-21 12:45:00,45.98,45.99,45.83,45.86,96991.0,41.7684,41.7775,41.6321,41.6594,96991.0
2017-03-21 12:50:00,45.86,45.96,45.85,45.95,58919.0,41.6594,41.7502,41.6503,41.7411,58919.0
2017-03-21 12:55:00,45.96,46.01,45.9,45.91,71507.0,41.7502,41.7956,41.6957,41.7048,71507.0
2017-03-21 13:00:00,45.91,45.93,45.86,45.88,49699.0,41.7048,41.723,41.6594,41.6775,49699.0
2017-03-21 13:05:00,45.87,45.9,45.83,45.84,80104.0,41.6685,41.6957,41.6321,41.6412,80104.0
2017-03-21 13:10:00,45.84,45.9,45.71,45.75,140905.0,41.6412,41.6957,41.5231,41.5594,140905.0
2017-03-21 13:15:00,45.74,45.77,45.7,45.76,85118.0,41.5504,41.5776,41.514,41.5685,85118.0
2017-03-21 13:20:00,45.77,45.79,45.65,45.67,106003.0,41.5776,41.5958,41.4686,41.4868,106003.0
2017-03-21 13:25:00,45.68,45.73,45.66,45.71,74672.0,41.4959,41.5413,41.4777,41.5231,74672.0
2017-03-21 13:30:00,45.71,45.76,45.69,45.71,62493.0,41.5231,41.5685,41.5049,41.5231,62493.0
2017-03-21 13:35:00,45.71,45.72,45.69,45.7,49446.0,41.5231,41.5322,41.5049,41.514,49446.0
2017-03-21 13:40:00,45.71,45.72,45.66,45.68,78690.0,41.5231,41.5322,41.4777,41.4959,78690.0
2017-03-21 13:45:00,45.67,45.74,45.67,45.7,87912.0,41.4868,41.5504,41.4868,41.514,87912.0
2017-03-21 13:50:00,45.7,45.7,45.62,45.66,96494.0,41.514,41.514,41.4414,41.4777,96494.0
2017-03-21 13:55:00,45.66,45.69,45.61,45.62,93367.0,41.4777,41.5049,41.4323,41.4414,93367.0
2017-03-21 14:00:00,45.62,45.71,45.61,45.64,123718.0,41.4414,41.5231,41.4323,41.4595,123718.0
2017-03-21 14:05:00,45.64,45.71,45.61,45.68,204692.0,41.4595,41.5231,41.4323,41.4959,204692.0
2017-03-21 14:10:00,45.68,45.74,45.58,45.59,267348.0,41.4959,41.5504,41.405,41.4141,267348.0
2017-03-21 14:15:00,45.58,45.69,45.57,45.68,127129.0,41.405,41.5049,41.3959,41.4959,127129.0
2017-03-21 14:20:00,45.68,45.69,45.59,45.61,88217.0,41.4959,41.5049,41.4141,41.4323,88217.0
2017-03-21 14:25:00,45.6,45.62,45.54,45.59,130661.0,41.4232,41.4414,41.3687,41.4141,130661.0
2017-03-21 14:30:00,45.59,45.7,45.57,45.69,69502.0,41.4141,41.514,41.3959,41.5049,69502.0
2017-03-21 14:35:00,45.69,45.71,45.66,45.68,87020.0,41.5049,41.5231,41.4777,41.4959,87020.0
2017-03-21 14:40:00,45.67,45.67,45.62,45.62,43866.0,41.4868,41.4868,41.4414,41.4414,43866.0
2017-03-21 14:45:00,45.62,45.64,45.56,45.61,83020.0,41.4414,41.4595,41.3868,41.4323,83020.0
2017-03-21 14:50:00,45.62,45.67,45.61,45.67,52220.0,41.4414,41.4868,41.4323,41.4868,52220.0
2017-03-21 14:55:00,45.67,45.71,45.62,45.69,119184.0,41.4868,41.5231,41.4414,41.5049,119184.0
2017-03-21 15:00:00,45.68,45.71,45.65,45.69,172307.0,41.4959,41.5231,41.4686,41.5049,172307.0
2017-03-21 15:05:00,45.69,45.8,45.68,45.78,86870.0,41.5049,41.6049,41.4959,41.5867,86870.0
2017-03-21 15:10:00,45.78,45.83,45.77,45.77,89063.0,41.5867,41.6321,41.5776,41.5776,89063.0
2017-03-21 15:15:00,45.77,45.81,45.73,45.78,93780.0,41.5776,41.6139,41.5413,41.5867,93780.0
2017-03-21 15:20:00,45.77,45.8,45.74,45.76,74005.0,41.5776,41.6049,41.5504,41.5685,74005.0
2017-03-21 15:25:00,45.75,45.8,45.74,45.77,72428.0,41.5594,41.6049,41.5504,41.5776,72428.0
2017-03-21 15:30:00,45.77,45.77,45.67,45.69,116498.0,41.5776,41.5776,41.4868,41.5049,116498.0
2017-03-21 15:35:00,45.69,45.73,45.61,45.62,111973.0,41.5049,41.5413,41.4323,41.4414,111973.0
2017-03-21 15:40:00,45.62,45.63,45.52,45.53,225836.0,41.4414,41.4504,41.3505,41.3596,225836.0
2017-03-21 15:45:00,45.54,45.55,45.47,45.51,323262.0,41.3687,41.3778,41.3051,41.3414,323262.0
2017-03-21 15:50:00,45.51,45.53,45.43,45.51,222409.0,41.3414,41.3596,41.2688,41.3414,222409.0
2017-03-21 15:55:00,45.51,45.52,45.46,45.5,511734.0,41.3414,41.3505,41.296,41.3323,511734.0
2017-03-22 09:30:00,45.25,45.25,44.47,44.56,487195.0,41.1052,41.1052,40.3967,40.4784,487195.0
2017-03-22 09:35:00,44.56,45.04,44.53,44.93,303762.0,40.4784,40.9145,40.4512,40.8146,303762.0
2017-03-22 09:40:00,44.93,45.31,44.91,45.03,337157.0,40.8146,41.1597,40.7964,40.9054,337157.0
2017-03-22 09:45:00,45.02,45.38,45.02,45.31,216300.0,40.8963,41.2233,40.8963,41.1597,216300.0
2017-03-22 09:50:00,45.32,45.35,44.93,44.98,205519.0,41.1688,41.1961,40.8146,40.86,205519.0
2017-03-22 09:55:00,44.97,44.98,44.8,44.92,196437.0,40.8509,40.86,40.6965,40.8055,196437.0
2017-03-22 10:00:00,44.93,45.07,44.89,45.01,165624.0,40.8146,40.9417,40.7782,40.8872,165624.0
2017-03-22 10:05:00,45.01,45.07,44.89,44.99,191451.0,40.8872,40.9417,40.7782,40.8691,191451.0
2017-03-22 10:10:00,44.99,45.08,44.96,45.01,151871.0,40.8691,40.9508,40.8418,40.8872,151871.0
2017-03-22 10:15:00,45.01,45.07,44.93,44.95,159209.0,40.8872,40.9417,40.8146,40.8327,159209.0
2017-03-22 10:20:00,44.94,45.04,44.9,44.98,140618.0,40.8236,40.9145,40.7873,40.86,140618.0
2017-03-22 10:25:00,44.98,45.0,44.83,44.85,190811.0,40.86,40.8781,40.7237,40.7419,190811.0
2017-03-22 10:30:00,44.84,44.99,44.84,44.97,137088.0,40.7328,40.8691,40.7328,40.8509,137088.0
2017-03-22 10:35:00,44.96,45.15,44.94,45.06,208510.0,40.8418,41.0144,40.8236,40.9326,208510.0
2017-03-22 10:40:00,45.07,45.22,45.03,45.06,167365.0,40.9417,41.078,40.9054,40.9326,167365.0
2017-03-22 10:45:00,45.04,45.16,44.97,45.14,210409.0,40.9145,41.0235,40.8509,41.0053,210409.0
2017-03-22 10:50:00,45.14,45.18,45.05,45.06,195213.0,41.0053,41.0417,40.9236,40.9326,195213.0
2017-03-22 10:55:00,45.06,45.31,45.05,45.28,162838.0,40.9326,41.1597,40.9236,41.1325,162838.0
2017-03-22 11:00:00,45.27,45.29,45.15,45.19,129706.0,41.1234,41.1416,41.0144,41.0507,129706.0
2017-03-22 11:05:00,45.19,45.26,45.17,45.2,85604.0,41.0507,41.1143,41.0326,41.0598,85604.0
2017-03-22 11:10:00,45.2,45.22,44.97,45.07,200284.0,41.0598,41.078,40.8509,40.9417,200284.0
2017-03-22 11:15:00,45.07,45.23,45.06,45.19,169622.0,40.9417,41.0871,40.9326,41.0507,169622.0
2017-03-22 11:20:00,45.2,45.32,45.16,45.3,89155.0,41.0598,41.1688,41.0235,41.1507,89155.0
2017-03-22 11:25:00,45.3,45.3,45.2,45.23,101887.0,41.1507,41.1507,41.0598,41.0871,101887.0
2017-03-22 11:30:00,45.24,45.25,45.18,45.19,61349.0,41.0962,41.1052,41.0417,41.0507,61349.0
2017-03-22 11:35:00,45.18,45.24,45.16,45.21,71852.0,41.0417,41.0962,41.0235,41.0689,71852.0
2017-03-22 11:40:00,45.21,45.26,45.17,45.22,144660.0,41.0689,41.1143,41.0326,41.078,144660.0
2017-03-22 11:45:00,45.22,45.25,45.1,45.15,125903.0,41.078,41.1052,40.969,41.0144,125903.0
2017-03-22 11:50:00,45.16,45.2,45.13,45.16,67985.0,41.0235,41.0598,40.9962,41.0235,67985.0
2017-03-22 11:55:00,45.15,45.24,45.14,45.21,103320.0,41.0144,41.0962,41.0053,41.0689,103320.0
2017-03-22 12:00:00,45.21,45.31,45.18,45.3,264239.0,41.0689,41.1597,41.0417,41.1507,264239.0
2017-03-22 12:05:00,45.3,45.31,45.22,45.22,96100.0,41.1507,41.1597,41.078,41.078,96100.0
2017-03-22 12:10:00,45.22,45.27,45.22,45.25,67096.0,41.078,41.1234,41.078,41.1052,67096.0
2017-03-22 12:15:00,45.26,45.27,45.2,45.23,63929.0,41.1143,41.1234,41.0598,41.0871,63929.0
2017-03-22 12:20:00,45.23,45.26,45.2,45.24,89444.0,41.0871,41.1143,41.0598,41.0962,89444.0
2017-03-22 12:25:00,45.24,45.27,45.21,45.27,129636.0,41.0962,41.1234,41.0689,41.1234,129636.0
2017-03-22 12:30:00,45.26,45.32,45.23,45.29,94855.0,41.1143,41.1688,41.0871,41.1416,94855.0
2017-03-22 12:35:00,45.29,45.32,45.28,45.3,87073.0,41.1416,41.1688,41.1325,41.1507,87073.0
2017-03-22 12:40:00,45.29,45.33,45.28,45.3,74196.0,41.1416,41.1779,41.1325,41.1507,74196.0
2017-03-22 12:45:00,45.3,45.34,45.28,45.33,73536.0,41.1507,41.187,41.1325,41.1779,73536.0
2017-03-22 12:50:00,45.33,45.39,45.29,45.31,64241.0,41.1779,41.2324,41.1416,41.1597,64241.0
2017-03-22 12:55:00,45.31,45.42,45.31,45.42,62514.0,41.1597,41.2597,41.1597,41.2597,62514.0
2017-03-22 13:00:00,45.42,45.47,45.35,45.35,161778.0,41.2597,41.3051,41.1961,41.1961,161778.0
2017-03-22 13:05:00,45.36,45.43,45.35,45.4,154594.0,41.2052,41.2688,41.1961,41.2415,154594.0
2017-03-22 13:10:00,45.38,45.47,45.38,45.41,166662.0,41.2233,41.3051,41.2233,41.2506,166662.0
2017-03-22 13:15:00,45.41,45.56,45.38,45.54,142159.0,41.2506,41.3868,41.2233,41.3687,142159.0
2017-03-22 13:20:00,45.53,45.56,45.48,45.49,80047.0,41.3596,41.3868,41.3142,41.3233,80047.0
2017-03-22 13:25:00,45.48,45.58,45.47,45.53,81049.0,41.3142,41.405,41.3051,41.3596,81049.0
2017-03-22 13:30:00,45.53,45.55,45.48,45.51,79521.0,41.3596,41.3778,41.3142,41.3414,79521.0
2017-03-22 13:35:00,45.51,45.54,45.45,45.51,59884.0,41.3414,41.3687,41.2869,41.3414,59884.0
2017-03-22 13:40:00,45.51,45.53,45.48,45.49,72020.0,41.3414,41.3596,41.3142,41.3233,72020.0
2017-03-22 13:45:00,45.49,45.5,45.35,45.47,105770.0,41.3233,41.3323,41.1961,41.3051,105770.0
2017-03-22 13:50:00,45.47,45.49,45.43,45.45,60387.0,41.3051,41.3233,41.2688,41.2869,60387.0
2017-03-22 13:55:00,45.45,45.49,45.41,45.43,57847.0,41.2869,41.3233,41.2506,41.2688,57847.0
2017-03-22 14:00:00,45.44,45.54,45.44,45.52,64420.0,41.2778,41.3687,41.2778,41.3505,64420.0
2017-03-22 14:05:00,45.52,45.55,45.5,45.54,65827.0,41.3505,41.3778,41.3323,41.3687,65827.0
2017-03-22 14:10:00,45.53,45.63,45.53,45.59,65038.0,41.3596,41.4504,41.3596,41.4141,65038.0
2017-03-22 14:15:00,45.59,45.63,45.57,45.63,67325.0,41.4141,41.4504,41.3959,41.4504,67325.0
2017-03-22 14:20:00,45.63,45.64,45.58,45.61,63233.0,41.4504,41.4595,41.405,41.4323,63233.0
2017-03-22 14:25:00,45.61,45.61,45.51,45.55,87560.0,41.4323,41.4323,41.3414,41.3778,87560.0
2017-03-22 14:30:00,45.54,45.56,45.52,45.53,140575.0,41.3687,41.3868,41.3505,41.3596,140575.0
2017-03-22 14:35:00,45.53,45.59,45.52,45.59,87004.0,41.3596,41.4141,41.3505,41.4141,87004.0
2017-03-22 14:40:00,45.59,45.65,45.58,45.64,80986.0,41.4141,41.4686,41.405,41.4595,80986.0
2017-03-22 14:45:00,45.63,45.66,45.57,45.61,76088.0,41.4504,41.4777,41.3959,41.4323,76088.0
2017-03-22 14:50:00,45.61,45.65,45.59,45.65,81176.0,41.4323,41.4686,41.4141,41.4686,81176.0
2017-03-22 14:55:00,45.65,45.73,45.62,45.71,100430.0,41.4686,41.5413,41.4414,41.5231,100430.0
2017-03-22 15:00:00,45.71,45.72,45.68,45.7,63775.0,41.5231,41.5322,41.4959,41.514,63775.0
2017-03-22 15:05:00,45.7,45.7,45.66,45.68,67161.0,41.514,41.514,41.4777,41.4959,67161.0
2017-03-22 15:10:00,45.68,45.74,45.68,45.74,87940.0,41.4959,41.5504,41.4959,41.5504,87940.0
2017-03-22 15:15:00,45.73,45.8,45.69,45.8,102446.0,41.5413,41.6049,41.5049,41.6049,102446.0
2017-03-22 15:20:00,45.79,45.84,45.75,45.76,83466.0,41.5958,41.6412,41.5594,41.5685,83466.0
2017-03-22 15:25:00,45.75,45.76,45.7,45.71,120491.0,41.5594,41.5685,41.514,41.5231,120491.0
2017-03-22 15:30:00,45.71,45.73,45.66,45.68,281832.0,41.5231,41.5413,41.4777,41.4959,281832.0
2017-03-22 15:35:00,45.68,45.7,45.59,45.6,207845.0,41.4959,41.514,41.4141,41.4232,207845.0
2017-03-22 15:40:00,45.6,45.69,45.59,45.66,336655.0,41.4232,41.5049,41.4141,41.4777,336655.0
2017-03-22 15:45:00,45.66,45.74,45.65,45.7,319730.0,41.4777,41.5504,41.4686,41.514,319730.0
2017-03-22 15:50:00,45.7,45.81,45.68,45.78,425214.0,41.514,41.6139,41.4959,41.5867,425214.0
2017-03-22 15:55:00,45.77,45.83,45.74,45.75,465172.0,41.5776,41.6321,41.5504,41.5594,465172.0
2017-03-23 09:30:00,45.87,46.01,45.63,45.68,134597.0,41.6685,41.7956,41.4504,41.4959,134597.0
2017-03-23 09:35:00,45.68,45.92,45.68,45.85,103191.0,41.4959,41.7139,41.4959,41.6503,103191.0
2017-03-23 09:40:00,45.85,45.93,45.84,45.87,102758.0,41.6503,41.723,41.6412,41.6685,102758.0
2017-03-23 09:45:00,45.87,45.92,45.79,45.89,122745.0,41.6685,41.7139,41.5958,41.6866,122745.0
2017-03-23 09:50:00,45.89,45.94,45.82,45.86,65688.0,41.6866,41.732,41.623,41.6594,65688.0
2017-03-23 09:55:00,45.86,45.92,45.79,45.8,54182.0,41.6594,41.7139,41.5958,41.6049,54182.0
2017-03-23 10:00:00,45.81,45.83,45.71,45.72,71650.0,41.6139,41.6321,41.5231,41.5322,71650.0
2017-03-23 10:05:00,45.72,45.73,45.55,45.57,75825.0,41.5322,41.5413,41.3778,41.3959,75825.0
2017-03-23 10:10:00,45.56,45.62,45.47,45.62,59480.0,41.3868,41.4414,41.3051,41.4414,59480.0
2017-03-23 10:15:00,45.63,45.66,45.6,45.63,75174.0,41.4504,41.4777,41.4232,41.4504,75174.0
2017-03-23 10:20:00,45.63,45.77,45.63,45.74,64163.0,41.4504,41.5776,41.4504,41.5504,64163.0
2017-03-23 10:25:00,45.75,45.76,45.64,45.71,51292.0,41.5594,41.5685,41.4595,41.5231,51292.0
2017-03-23 10:30:00,45.71,45.86,45.71,45.84,80457.0,41.5231,41.6594,41.5231,41.6412,80457.0
2017-03-23 10:35:00,45.84,45.92,45.79,45.89,56760.0,41.6412,41.7139,41.5958,41.6866,56760.0
2017-03-23 10:40:00,45.9,45.98,45.87,45.93,106407.0,41.6957,41.7684,41.6685,41.723,106407.0
2017-03-23 10:45:00,45.93,45.93,45.83,45.88,51907.0,41.723,41.723,41.6321,41.6775,51907.0
2017-03-23 10:50:00,45.88,45.9,45.81,45.87,95164.0,41.6775,41.6957,41.6139,41.6685,95164.0
2017-03-23 10:55:00,45.86,45.88,45.76,45.77,60666.0,41.6594,41.6775,41.5685,41.5776,60666.0
2017-03-23 11:00:00,45.77,45.82,45.75,45.79,50791.0,41.5776,41.623,41.5594,41.5958,50791.0
2017-03-23 11:05:00,45.78,45.89,45.74,45.89,95390.0,41.5867,41.6866,41.5504,41.6866,95390.0
2017-03-23 11:10:00,45.88,45.94,45.86,45.93,64306.0,41.6775,41.732,41.6594,41.723,64306.0
2017-03-23 11:15:00,45.94,45.99,45.9,45.92,99526.0,41.732,41.7775,41.6957,41.7139,99526.0
2017-03-23 11:20:00,45.92,45.93,45.83,45.86,63026.0,41.7139,41.723,41.6321,41.6594,63026.0
2017-03-23 11:25:00,45.87,45.9,45.82,45.86,27670.0,41.6685,41.6957,41.623,41.6594,27670.0
2017-03-23 11:30:00,45.86,46.0,45.86,45.98,45492.0,41.6594,41.7865,41.6594,41.7684,45492.0
2017-03-23 11:35:00,45.97,45.97,45.88,45.94,38369.0,41.7593,41.7593,41.6775,41.732,38369.0
2017-03-23 11:40:00,45.94,45.94,45.86,45.87,21740.0,41.732,41.732,41.6594,41.6685,21740.0
2017-03-23 11:45:00,45.87,45.93,45.87,45.93,68501.0,41.6685,41.723,41.6685,41.723,68501.0
2017-03-23 11:50:00,45.93,45.97,45.91,45.91,32054.0,41.723,41.7593,41.7048,41.7048,32054.0
2017-03-23 11:55:00,45.92,45.95,45.89,45.94,41340.0,41.7139,41.7411,41.6866,41.732,41340.0
2017-03-23 12:00:00,45.95,46.06,45.95,46.05,50642.0,41.7411,41.841,41.7411,41.832,50642.0
2017-03-23 12:05:00,46.05,46.09,45.95,45.98,45300.0,41.832,41.8683,41.7411,41.7684,45300.0
2017-03-23 12:10:00,45.98,46.03,45.95,45.97,42092.0,41.7684,41.8138,41.7411,41.7593,42092.0
2017-03-23 12:15:00,45.96,46.03,45.96,45.98,36190.0,41.7502,41.8138,41.7502,41.7684,36190.0
2017-03-23 12:20:00,45.97,45.98,45.92,45.94,63109.0,41.7593,41.7684,41.7139,41.732,63109.0
2017-03-23 12:25:00,45.95,45.98,45.93,45.95,48342.0,41.7411,41.7684,41.723,41.7411,48342.0
2017-03-23 12:30:00,45.94,45.96,45.9,45.93,51249.0,41.732,41.7502,41.6957,41.723,51249.0
2017-03-23 12:35:00,45.92,46.06,45.91,46.04,71635.0,41.7139,41.841,41.7048,41.8229,71635.0
2017-03-23 12:40:00,46.05,46.13,46.05,46.12,98736.0,41.832,41.9046,41.832,41.8956,98736.0
2017-03-23 12:45:00,46.12,46.22,46.12,46.18,122947.0,41.8956,41.9864,41.8956,41.9501,122947.0
2017-03-23 12:50:00,46.17,46.17,46.09,46.14,70665.0,41.941,41.941,41.8683,41.9137,70665.0
2017-03-23 12:55:00,46.14,46.17,46.12,46.15,42643.0,41.9137,41.941,41.8956,41.9228,42643.0
2017-03-23 13:00:00,46.14,46.16,46.0,46.01,63166.0,41.9137,41.9319,41.7865,41.7956,63166.0
2017-03-23 13:05:00,46.0,46.06,45.95,45.95,85600.0,41.7865,41.841,41.7411,41.7411,85600.0
2017-03-23 13:10:00,45.96,46.0,45.89,45.96,58500.0,41.7502,41.7865,41.6866,41.7502,58500.0
2017-03-23 13:15:00,45.97,45.99,45.91,45.95,35880.0,41.7593,41.7775,41.7048,41.7411,35880.0
2017-03-23 13:20:00,45.96,46.04,45.96,46.01,34927.0,41.7502,41.8229,41.7502,41.7956,34927.0
2017-03-23 13:25:00,46.02,46.04,45.93,45.94,27888.0,41.8047,41.8229,41.723,41.732,27888.0
2017-03-23 13:30:00,45.94,45.96,45.9,45.93,43897.0,41.732,41.7502,41.6957,41.723,43897.0
2017-03-23 13:35:00,45.93,45.96,45.89,45.9,36775.0,41.723,41.7502,41.6866,41.6957,36775.0
2017-03-23 13:40:00,45.9,45.94,45.89,45.93,34312.0,41.6957,41.732,41.6866,41.723,34312.0
2017-03-23 13:45:00,45.94,45.97,45.93,45.96,21871.0,41.732,41.7593,41.723,41.7502,21871.0
2017-03-23 13:50:00,45.96,45.98,45.93,45.97,18305.0,41.7502,41.7684,41.723,41.7593,18305.0
2017-03-23 13:55:00,45.97,45.98,45.92,45.93,28219.0,41.7593,41.7684,41.7139,41.723,28219.0
2017-03-23 14:00:00,45.92,45.95,45.9,45.94,29937.0,41.7139,41.7411,41.6957,41.732,29937.0
2017-03-23 14:05:00,45.94,45.98,45.89,45.97,22518.0,41.732,41.7684,41.6866,41.7593,22518.0
2017-03-23 14:10:00,45.96,45.98,45.95,45.95,21129.0,41.7502,41.7684,41.7411,41.7411,21129.0
2017-03-23 14:15:00,45.95,45.96,45.91,45.94,31343.0,41.7411,41.7502,41.7048,41.732,31343.0
2017-03-23 14:20:00,45.94,45.94,45.9,45.9,17579.0,41.732,41.732,41.6957,41.6957,17579.0
2017-03-23 14:25:00,45.91,45.98,45.89,45.96,50169.0,41.7048,41.7684,41.6866,41.7502,50169.0
2017-03-23 14:30:00,45.96,45.99,45.95,45.98,18530.0,41.7502,41.7775,41.7411,41.7684,18530.0
2017-03-23 14:35:00,45.97,46.0,45.94,45.99,50777.0,41.7593,41.7865,41.732,41.7775,50777.0
2017-03-23 14:40:00,45.99,46.04,45.98,46.04,30064.0,41.7775,41.8229,41.7684,41.8229,30064.0
2017-03-23 14:45:00,46.04,46.06,46.02,46.04,24078.0,41.8229,41.841,41.8047,41.8229,24078.0
2017-03-23 14:50:00,46.04,46.09,46.03,46.09,56868.0,41.8229,41.8683,41.8138,41.8683,56868.0
2017-03-23 14:55:00,46.1,46.13,46.03,46.04,40558.0,41.8774,41.9046,41.8138,41.8229,40558.0
2017-03-23 15:00:00,46.03,46.04,45.95,45.97,38882.0,41.8138,41.8229,41.7411,41.7593,38882.0
2017-03-23 15:05:00,45.97,46.0,45.96,45.97,31667.0,41.7593,41.7865,41.7502,41.7593,31667.0
2017-03-23 15:10:00,45.97,46.0,45.89,45.92,45653.0,41.7593,41.7865,41.6866,41.7139,45653.0
2017-03-23 15:15:00,45.92,45.93,45.88,45.9,61003.0,41.7139,41.723,41.6775,41.6957,61003.0
2017-03-23 15:20:00,45.91,45.95,45.9,45.93,42486.0,41.7048,41.7411,41.6957,41.723,42486.0
2017-03-23 15:25:00,45.92,45.94,45.88,45.9,111022.0,41.7139,41.732,41.6775,41.6957,111022.0
2017-03-23 15:30:00,45.91,45.92,45.83,45.88,115495.0,41.7048,41.7139,41.6321,41.6775,115495.0
2017-03-23 15:35:00,45.88,45.95,45.85,45.94,68250.0,41.6775,41.7411,41.6503,41.732,68250.0
2017-03-23 15:40:00,45.94,45.97,45.91,45.91,92700.0,41.732,41.7593,41.7048,41.7048,92700.0
2017-03-23 15:45:00,45.91,45.99,45.89,45.99,96819.0,41.7048,41.7775,41.6866,41.7775,96819.0
2017-03-23 15:50:00,45.98,45.98,45.91,45.96,109933.0,41.7684,41.7684,41.7048,41.7502,109933.0
2017-03-23 15:55:00,45.96,46.0,45.91,45.93,300147.0,41.7502,41.7865,41.7048,41.723,300147.0
2017-03-24 09:30:00,46.1,46.1,45.88,45.95,77042.0,41.8774,41.8774,41.6775,41.7411,77042.0
2017-03-24 09:35:00,45.97,46.09,45.88,45.92,35973.0,41.7593,41.8683,41.6775,41.7139,35973.0
2017-03-24 09:40:00,45.93,46.0,45.9,45.99,43537.0,41.723,41.7865,41.6957,41.7775,43537.0
2017-03-24 09:45:00,45.99,46.0,45.68,45.77,120199.0,41.7775,41.7865,41.4959,41.5776,120199.0
2017-03-24 09:50:00,45.78,45.78,45.6,45.7,100833.0,41.5867,41.5867,41.4232,41.514,100833.0
2017-03-24 09:55:00,45.7,45.93,45.7,45.9,73850.0,41.514,41.723,41.514,41.6957,73850.0
2017-03-24 10:00:00,45.9,46.03,45.89,45.94,86790.0,41.6957,41.8138,41.6866,41.732,86790.0
2017-03-24 10:05:00,45.95,46.0,45.93,45.98,41096.0,41.7411,41.7865,41.723,41.7684,41096.0
2017-03-24 10:10:00,45.98,46.11,45.94,46.09,92999.0,41.7684,41.8865,41.732,41.8683,92999.0
2017-03-24 10:15:00,46.1,46.19,46.07,46.1,116851.0,41.8774,41.9591,41.8501,41.8774,116851.0
2017-03-24 10:20:00,46.1,46.11,46.02,46.09,75300.0,41.8774,41.8865,41.8047,41.8683,75300.0
2017-03-24 10:25:00,46.09,46.26,46.05,46.23,122263.0,41.8683,42.0227,41.832,41.9955,122263.0
2017-03-24 10:30:00,46.23,46.26,46.18,46.23,101088.0,41.9955,42.0227,41.9501,41.9955,101088.0
2017-03-24 10:35:00,46.23,46.26,46.12,46.14,87790.0,41.9955,42.0227,41.8956,41.9137,87790.0
2017-03-24 10:40:00,46.13,46.23,46.13,46.22,54075.0,41.9046,41.9955,41.9046,41.9864,54075.0
2017-03-24 10:45:00,46.21,46.27,46.18,46.27,75456.0,41.9773,42.0318,41.9501,42.0318,75456.0
2017-03-24 10:50:00,46.27,46.28,46.19,46.25,73384.0,42.0318,42.0409,41.9591,42.0136,73384.0
2017-03-24 10:55:00,46.24,46.25,46.17,46.2,40971.0,42.0046,42.0136,41.941,41.9682,40971.0
2017-03-24 11:00:00,46.21,46.31,46.2,46.3,68308.0,41.9773,42.0681,41.9682,42.0591,68308.0
2017-03-24 11:05:00,46.3,46.31,46.21,46.25,75213.0,42.0591,42.0681,41.9773,42.0136,75213.0
2017-03-24 11:10:00,46.24,46.27,46.22,46.25,72757.0,42.0046,42.0318,41.9864,42.0136,72757.0
2017-03-24 11:15:00,46.24,46.25,46.18,46.19,81671.0,42.0046,42.0136,41.9501,41.9591,81671.0
2017-03-24 11:20:00,46.19,46.2,46.12,46.15,63481.0,41.9591,41.9682,41.8956,41.9228,63481.0
2017-03-24 11:25:00,46.15,46.2,46.12,46.13,71472.0,41.9228,41.9682,41.8956,41.9046,71472.0
2017-03-24 11:30:00,46.13,46.2,46.12,46.19,45377.0,41.9046,41.9682,41.8956,41.9591,45377.0
2017-03-24 11:35:00,46.19,46.27,46.18,46.25,87475.0,41.9591,42.0318,41.9501,42.0136,87475.0
2017-03-24 11:40:00,46.25,46.29,46.23,46.24,49113.0,42.0136,42.05,41.9955,42.0046,49113.0
2017-03-24 11:45:00,46.25,46.28,46.23,46.25,38050.0,42.0136,42.0409,41.9955,42.0136,38050.0
2017-03-24 11:50:00,46.24,46.27,46.22,46.23,60054.0,42.0046,42.0318,41.9864,41.9955,60054.0
2017-03-24 11:55:00,46.24,46.24,46.17,46.2,46101.0,42.0046,42.0046,41.941,41.9682,46101.0
2017-03-24 12:00:00,46.2,46.2,46.17,46.19,30964.0,41.9682,41.9682,41.941,41.9591,30964.0
2017-03-24 12:05:00,46.18,46.19,46.14,46.17,71562.0,41.9501,41.9591,41.9137,41.941,71562.0
2017-03-24 12:10:00,46.16,46.17,46.05,46.09,114529.0,41.9319,41.941,41.832,41.8683,114529.0
2017-03-24 12:15:00,46.08,46.08,46.01,46.01,44005.0,41.8592,41.8592,41.7956,41.7956,44005.0
2017-03-24 12:20:00,46.01,46.12,45.99,46.08,73530.0,41.7956,41.8956,41.7775,41.8592,73530.0
2017-03-24 12:25:00,46.08,46.18,46.05,46.13,112426.0,41.8592,41.9501,41.832,41.9046,112426.0
2017-03-24 12:30:00,46.14,46.17,46.07,46.1,75346.0,41.9137,41.941,41.8501,41.8774,75346.0
2017-03-24 12:35:00,46.1,46.18,46.06,46.17,38695.0,41.8774,41.9501,41.841,41.941,38695.0
2017-03-24 12:40:00,46.17,46.21,46.15,46.18,41724.0,41.941,41.9773,41.9228,41.9501,41724.0
2017-03-24 12:45:00,46.18,46.21,46.15,46.21,31728.0,41.9501,41.9773,41.9228,41.9773,31728.0
2017-03-24 12:50:00,46.21,46.21,46.12,46.16,50926.0,41.9773,41.9773,41.8956,41.9319,50926.0
2017-03-24 12:55:00,46.16,46.21,46.13,46.19,51123.0,41.9319,41.9773,41.9046,41.9591,51123.0
2017-03-24 13:00:00,46.2,46.26,46.15,46.17,76013.0,41.9682,42.0227,41.9228,41.941,76013.0
2017-03-24 13:05:00,46.17,46.22,46.13,46.16,61503.0,41.941,41.9864,41.9046,41.9319,61503.0
2017-03-24 13:10:00,46.16,46.17,46.13,46.16,40821.0,41.9319,41.941,41.9046,41.9319,40821.0
2017-03-24 13:15:00,46.15,46.2,46.13,46.13,88070.0,41.9228,41.9682,41.9046,41.9046,88070.0
2017-03-24 13:20:00,46.13,46.18,46.1,46.16,119425.0,41.9046,41.9501,41.8774,41.9319,119425.0
2017-03-24 13:25:00,46.16,46.24,46.15,46.23,28790.0,41.9319,42.0046,41.9228,41.9955,28790.0
2017-03-24 13:30:00,46.23,46.26,46.19,46.23,75174.0,41.9955,42.0227,41.9591,41.9955,75174.0
2017-03-24 13:35:00,46.22,46.23,46.18,46.18,19801.0,41.9864,41.9955,41.9501,41.9501,19801.0
2017-03-24 13:40:00,46.18,46.22,46.16,46.19,14626.0,41.9501,41.9864,41.9319,41.9591,14626.0
2017-03-24 13:45:00,46.19,46.2,46.14,46.16,56243.0,41.9591,41.9682,41.9137,41.9319,56243.0
2017-03-24 13:50:00,46.16,46.16,46.05,46.05,33226.0,41.9319,41.9319,41.832,41.832,33226.0
2017-03-24 13:55:00,46.05,46.06,45.96,46.0,74833.0,41.832,41.841,41.7502,41.7865,74833.0
2017-03-24 14:00:00,46.01,46.07,46.01,46.03,31860.0,41.7956,41.8501,41.7956,41.8138,31860.0
2017-03-24 14:05:00,46.03,46.04,45.99,46.0,18643.0,41.8138,41.8229,41.7775,41.7865,18643.0
2017-03-24 14:10:00,46.0,46.02,45.97,46.01,32531.0,41.7865,41.8047,41.7593,41.7956,32531.0
2017-03-24 14:15:00,46.0,46.02,45.98,46.01,31238.0,41.7865,41.8047,41.7684,41.7956,31238.0
2017-03-24 14:20:00,46.01,46.02,45.99,46.0,23471.0,41.7956,41.8047,41.7775,41.7865,23471.0
2017-03-24 14:25:00,46.01,46.01,45.97,45.98,66897.0,41.7956,41.7956,41.7593,41.7684,66897.0
2017-03-24 14:30:00,45.98,46.01,45.98,45.98,61206.0,41.7684,41.7956,41.7684,41.7684,61206.0
2017-03-24 14:35:00,45.99,46.01,45.98,45.99,75786.0,41.7775,41.7956,41.7684,41.7775,75786.0
2017-03-24 14:40:00,45.98,46.0,45.97,45.98,43832.0,41.7684,41.7865,41.7593,41.7684,43832.0
2017-03-24 14:45:00,45.99,46.01,45.94,45.97,68643.0,41.7775,41.7956,41.732,41.7593,68643.0
2017-03-24 14:50:00,45.97,45.97,45.91,45.93,37947.0,41.7593,41.7593,41.7048,41.723,37947.0
2017-03-24 14:55:00,45.93,45.94,45.9,45.93,21868.0,41.723,41.732,41.6957,41.723,21868.0
2017-03-24 15:00:00,45.93,45.94,45.84,45.89,112729.0,41.723,41.732,41.6412,41.6866,112729.0
2017-03-24 15:05:00,45.89,45.9,45.83,45.87,64313.0,41.6866,41.6957,41.6321,41.6685,64313.0
2017-03-24 15:10:00,45.88,45.9,45.82,45.84,31541.0,41.6775,41.6957,41.623,41.6412,31541.0
2017-03-24 15:15:00,45.84,45.84,45.78,45.8,92880.0,41.6412,41.6412,41.5867,41.6049,92880.0
2017-03-24 15:20:00,45.8,45.83,45.76,45.81,115117.0,41.6049,41.6321,41.5685,41.6139,115117.0
2017-03-24 15:25:00,45.82,45.9,45.8,45.88,39968.0,41.623,41.6957,41.6049,41.6775,39968.0
2017-03-24 15:30:00,45.88,46.0,45.84,45.98,87685.0,41.6775,41.7865,41.6412,41.7684,87685.0
2017-03-24 15:35:00,45.98,46.13,45.93,46.13,190037.0,41.7684,41.9046,41.723,41.9046,190037.0
2017-03-24 15:40:00,46.14,46.22,46.09,46.09,128088.0,41.9137,41.9864,41.8683,41.8683,128088.0
2017-03-24 15:45:00,46.09,46.1,45.89,45.9,251985.0,41.8683,41.8774,41.6866,41.6957,251985.0
2017-03-24 15:50:00,45.91,46.05,45.9,46.02,189429.0,41.7048,41.832,41.6957,41.8047,189429.0
2017-03-24 15:55:00,46.02,46.04,45.93,46.0,233413.0,41.8047,41.8229,41.723,41.7865,233413.0
2017-03-27 09:30:00,45.42,45.42,45.15,45.23,180926.0,41.2597,41.2597,41.0144,41.0871,180926.0
2017-03-27 09:35:00,45.23,45.33,45.08,45.12,153085.0,41.0871,41.1779,40.9508,40.9872,153085.0
2017-03-27 09:40:00,45.13,45.39,45.1,45.32,132929.0,40.9962,41.2324,40.969,41.1688,132929.0
2017-03-27 09:45:00,45.31,45.5,45.29,45.43,83959.0,41.1597,41.3323,41.1416,41.2688,83959.0
2017-03-27 09:50:00,45.45,45.65,45.42,45.56,85468.0,41.2869,41.4686,41.2597,41.3868,85468.0
2017-03-27 09:55:00,45.55,45.64,45.49,45.54,56388.0,41.3778,41.4595,41.3233,41.3687,56388.0
2017-03-27 10:00:00,45.56,45.61,45.44,45.5,76694.0,41.3868,41.4323,41.2778,41.3323,76694.0
2017-03-27 10:05:00,45.5,45.6,45.49,45.57,79200.0,41.3323,41.4232,41.3233,41.3959,79200.0
2017-03-27 10:10:00,45.57,45.82,45.56,45.78,122837.0,41.3959,41.623,41.3868,41.5867,122837.0
2017-03-27 10:15:00,45.79,45.87,45.7,45.71,80668.0,41.5958,41.6685,41.514,41.5231,80668.0
2017-03-27 10:20:00,45.71,45.72,45.64,45.67,60785.0,41.5231,41.5322,41.4595,41.4868,60785.0
2017-03-27 10:25:00,45.67,45.72,45.61,45.71,124930.0,41.4868,41.5322,41.4323,41.5231,124930.0
2017-03-27 10:30:00,45.7,45.79,45.69,45.77,143312.0,41.514,41.5958,41.5049,41.5776,143312.0
2017-03-27 10:35:00,45.77,45.77,45.68,45.7,56682.0,41.5776,41.5776,41.4959,41.514,56682.0
2017-03-27 10:40:00,45.7,45.72,45.66,45.72,39221.0,41.514,41.5322,41.4777,41.5322,39221.0
2017-03-27 10:45:00,45.72,45.8,45.63,45.63,58105.0,41.5322,41.6049,41.4504,41.4504,58105.0
2017-03-27 10:50:00,45.64,45.67,45.63,45.65,52327.0,41.4595,41.4868,41.4504,41.4686,52327.0
2017-03-27 10:55:00,45.65,45.72,45.62,45.7,66537.0,41.4686,41.5322,41.4414,41.514,66537.0
2017-03-27 11:00:00,45.7,45.7,45.64,45.66,63037.0,41.514,41.514,41.4595,41.4777,63037.0
2017-03-27 11:05:00,45.65,45.66,45.59,45.6,55078.0,41.4686,41.4777,41.4141,41.4232,55078.0
2017-03-27 11:10:00,45.6,45.6,45.55,45.55,70863.0,41.4232,41.4232,41.3778,41.3778,70863.0
2017-03-27 11:15:00,45.55,45.62,45.54,45.58,33416.0,41.3778,41.4414,41.3687,41.405,33416.0
2017-03-27 11:20:00,45.58,45.61,45.53,45.6,42002.0,41.405,41.4323,41.3596,41.4232,42002.0
2017-03-27 11:25:00,45.59,45.7,45.59,45.69,48055.0,41.4141,41.514,41.4141,41.5049,48055.0
2017-03-27 11:30:00,45.68,45.8,45.68,45.79,104750.0,41.4959,41.6049,41.4959,41.5958,104750.0
2017-03-27 11:35:00,45.79,45.87,45.77,45.85,149533.0,41.5958,41.6685,41.5776,41.6503,149533.0
2017-03-27 11:40:00,45.86,45.87,45.8,45.82,37645.0,41.6594,41.6685,41.6049,41.623,37645.0
2017-03-27 11:45:00,45.81,45.84,45.74,45.74,42749.0,41.6139,41.6412,41.5504,41.5504,42749.0
2017-03-27 11:50:00,45.74,45.82,45.72,45.81,53354.0,41.5504,41.623,41.5322,41.6139,53354.0
2017-03-27 11:55:00,45.81,45.92,45.81,45.92,34000.0,41.6139,41.7139,41.6139,41.7139,34000.0
2017-03-27 12:00:00,45.93,45.94,45.86,45.9,24003.0,41.723,41.732,41.6594,41.6957,24003.0
2017-03-27 12:05:00,45.9,45.94,45.87,45.88,53493.0,41.6957,41.732,41.6685,41.6775,53493.0
2017-03-27 12:10:00,45.88,45.95,45.88,45.95,79148.0,41.6775,41.7411,41.6775,41.7411,79148.0
2017-03-27 12:15:00,45.95,46.0,45.93,46.0,79871.0,41.7411,41.7865,41.723,41.7865,79871.0
2017-03-27 12:20:00,45.99,46.0,45.94,45.96,51863.0,41.7775,41.7865,41.732,41.7502,51863.0
2017-03-27 12:25:00,45.97,45.98,45.95,45.96,27446.0,41.7593,41.7684,41.7411,41.7502,27446.0
2017-03-27 12:30:00,45.96,45.96,45.9,45.9,19442.0,41.7502,41.7502,41.6957,41.6957,19442.0
2017-03-27 12:35:00,45.9,45.96,45.9,45.91,31702.0,41.6957,41.7502,41.6957,41.7048,31702.0
2017-03-27 12:40:00,45.9,45.93,45.88,45.91,21526.0,41.6957,41.723,41.6775,41.7048,21526.0
2017-03-27 12:45:00,45.9,45.96,45.89,45.95,29980.0,41.6957,41.7502,41.6866,41.7411,29980.0
2017-03-27 12:50:00,45.95,46.0,45.93,46.0,43425.0,41.7411,41.7865,41.723,41.7865,43425.0
2017-03-27 12:55:00,45.99,46.01,45.95,46.0,30292.0,41.7775,41.7956,41.7411,41.7865,30292.0
2017-03-27 13:00:00,46.01,46.08,46.0,46.06,30310.0,41.7956,41.8592,41.7865,41.841,30310.0
2017-03-27 13:05:00,46.06,46.07,46.03,46.06,38268.0,41.841,41.8501,41.8138,41.841,38268.0
2017-03-27 13:10:00,46.05,46.05,45.98,45.99,37557.0,41.832,41.832,41.7684,41.7775,37557.0
2017-03-27 13:15:00,45.98,46.04,45.98,46.01,40278.0,41.7684,41.8229,41.7684,41.7956,40278.0
2017-03-27 13:20:00,46.02,46.03,45.99,46.01,49389.0,41.8047,41.8138,41.7775,41.7956,49389.0
2017-03-27 13:25:00,46.01,46.01,45.96,45.99,24973.0,41.7956,41.7956,41.7502,41.7775,24973.0
2017-03-27 13:30:00,45.99,46.02,45.96,46.0,24705.0,41.7775,41.8047,41.7502,41.7865,24705.0
2017-03-27 13:35:00,45.99,46.03,45.99,46.01,43052.0,41.7775,41.8138,41.7775,41.7956,43052.0
2017-03-27 13:40:00,46.02,46.09,46.01,46.05,34492.0,41.8047,41.8683,41.7956,41.832,34492.0
2017-03-27 13:45:00,46.07,46.08,46.05,46.06,18683.0,41.8501,41.8592,41.832,41.841,18683.0
2017-03-27 13:50:00,46.06,46.1,46.04,46.09,79242.0,41.841,41.8774,41.8229,41.8683,79242.0
2017-03-27 13:55:00,46.09,46.14,46.09,46.12,62113.0,41.8683,41.9137,41.8683,41.8956,62113.0
2017-03-27 14:00:00,46.12,46.17,46.12,46.15,76693.0,41.8956,41.941,41.8956,41.9228,76693.0
2017-03-27 14:05:00,46.15,46.2,46.14,46.18,59473.0,41.9228,41.9682,41.9137,41.9501,59473.0
2017-03-27 14:10:00,46.18,46.18,46.06,46.08,60112.0,41.9501,41.9501,41.841,41.8592,60112.0
2017-03-27 14:15:00,46.08,46.08,46.0,46.01,35957.0,41.8592,41.8592,41.7865,41.7956,35957.0
2017-03-27 14:20:00,46.01,46.03,45.98,46.0,33782.0,41.7956,41.8138,41.7684,41.7865,33782.0
2017-03-27 14:25:00,46.01,46.09,46.0,46.08,29244.0,41.7956,41.8683,41.7865,41.8592,29244.0
2017-03-27 14:30:00,46.08,46.12,46.05,46.09,44451.0,41.8592,41.8956,41.832,41.8683,44451.0
2017-03-27 14:35:00,46.09,46.11,46.05,46.06,24465.0,41.8683,41.8865,41.832,41.841,24465.0
2017-03-27 14:40:00,46.05,46.09,46.03,46.06,34609.0,41.832,41.8683,41.8138,41.841,34609.0
2017-03-27 14:45:00,46.06,46.17,46.05,46.14,49412.0,41.841,41.941,41.832,41.9137,49412.0
2017-03-27 14:50:00,46.14,46.16,46.1,46.11,33588.0,41.9137,41.9319,41.8774,41.8865,33588.0
2017-03-27 14:55:00,46.11,46.2,46.11,46.19,35168.0,41.8865,41.9682,41.8865,41.9591,35168.0
2017-03-27 15:00:00,46.19,46.21,46.15,46.18,43338.0,41.9591,41.9773,41.9228,41.9501,43338.0
2017-03-27 15:05:00,46.18,46.18,46.11,46.13,34458.0,41.9501,41.9501,41.8865,41.9046,34458.0
2017-03-27 15:10:00,46.13,46.2,46.12,46.19,72356.0,41.9046,41.9682,41.8956,41.9591,72356.0
2017-03-27 15:15:00,46.19,46.22,46.17,46.21,35841.0,41.9591,41.9864,41.941,41.9773,35841.0
2017-03-27 15:20:00,46.22,46.22,46.15,46.17,36179.0,41.9864,41.9864,41.9228,41.941,36179.0
2017-03-27 15:25:00,46.17,46.24,46.17,46.2,43118.0,41.941,42.0046,41.941,41.9682,43118.0
2017-03-27 15:30:00,46.2,46.23,46.17,46.22,45607.0,41.9682,41.9955,41.941,41.9864,45607.0
2017-03-27 15:35:00,46.22,46.25,46.2,46.23,62229.0,41.9864,42.0136,41.9682,41.9955,62229.0
2017-03-27 15:40:00,46.23,46.26,46.2,46.2,97355.0,41.9955,42.0227,41.9682,41.9682,97355.0
2017-03-27 15:45:00,46.2,46.21,46.16,46.18,121764.0,41.9682,41.9773,41.9319,41.9501,121764.0
2017-03-27 15:50:00,46.18,46.2,46.13,46.15,106785.0,41.9501,41.9682,41.9046,41.9228,106785.0
2017-03-27 15:55:00,46.15,46.16,46.09,46.1,278342.0,41.9228,41.9319,41.8683,41.8774,278342.0
2017-03-28 09:30:00,46.1,46.2,45.95,46.13,108863.0,41.8774,41.9682,41.7411,41.9046,108863.0
2017-03-28 09:35:00,46.11,46.19,45.97,45.97,69283.0,41.8865,41.9591,41.7593,41.7593,69283.0
2017-03-28 09:40:00,45.97,46.12,45.97,46.07,110633.0,41.7593,41.8956,41.7593,41.8501,110633.0
2017-03-28 09:45:00,46.07,46.14,45.89,45.94,82378.0,41.8501,41.9137,41.6866,41.732,82378.0
2017-03-28 09:50:00,45.94,45.95,45.85,45.95,52314.0,41.732,41.7411,41.6503,41.7411,52314.0
2017-03-28 09:55:00,45.95,46.03,45.93,45.96,81848.0,41.7411,41.8138,41.723,41.7502,81848.0
2017-03-28 10:00:00,45.96,46.07,45.95,46.07,123309.0,41.7502,41.8501,41.7411,41.8501,123309.0
2017-03-28 10:05:00,46.06,46.09,45.94,46.0,78401.0,41.841,41.8683,41.732,41.7865,78401.0
2017-03-28 10:10:00,45.99,46.03,45.94,45.94,115014.0,41.7775,41.8138,41.732,41.732,115014.0
2017-03-28 10:15:00,45.94,45.95,45.84,45.91,117662.0,41.732,41.7411,41.6412,41.7048,117662.0
2017-03-28 10:20:00,45.91,45.96,45.88,45.95,76841.0,41.7048,41.7502,41.6775,41.7411,76841.0
2017-03-28 10:25:00,45.94,45.96,45.91,45.96,56358.0,41.732,41.7502,41.7048,41.7502,56358.0
2017-03-28 10:30:00,45.95,45.96,45.83,45.87,93725.0,41.7411,41.7502,41.6321,41.6685,93725.0
2017-03-28 10:35:00,45.88,45.94,45.82,45.85,93645.0,41.6775,41.732,41.623,41.6503,93645.0
2017-03-28 10:40:00,45.84,45.93,45.83,45.92,123562.0,41.6412,41.723,41.6321,41.7139,123562.0
2017-03-28 10:45:00,45.92,45.94,45.87,45.93,66811.0,41.7139,41.732,41.6685,41.723,66811.0
2017-03-28 10:50:00,45.93,45.97,45.92,45.97,61299.0,41.723,41.7593,41.7139,41.7593,61299.0
2017-03-28 10:55:00,45.96,45.97,45.76,45.83,139210.0,41.7502,41.7593,41.5685,41.6321,139210.0
2017-03-28 11:00:00,45.83,45.95,45.82,45.93,123303.0,41.6321,41.7411,41.623,41.723,123303.0
2017-03-28 11:05:00,45.93,46.0,45.92,45.97,124031.0,41.723,41.7865,41.7139,41.7593,124031.0
2017-03-28 11:10:00,45.97,46.13,45.96,46.12,149073.0,41.7593,41.9046,41.7502,41.8956,149073.0
2017-03-28 11:15:00,46.12,46.21,46.11,46.14,75212.0,41.8956,41.9773,41.8865,41.9137,75212.0
2017-03-28 11:20:00,46.13,46.13,46.06,46.1,79333.0,41.9046,41.9046,41.841,41.8774,79333.0
2017-03-28 11:25:00,46.09,46.11,46.05,46.08,117881.0,41.8683,41.8865,41.832,41.8592,117881.0
2017-03-28 11:30:00,46.08,46.11,46.03,46.08,75293.0,41.8592,41.8865,41.8138,41.8592,75293.0
2017-03-28 11:35:00,46.07,46.11,46.07,46.08,49868.0,41.8501,41.8865,41.8501,41.8592,49868.0
2017-03-28 11:40:00,46.08,46.15,46.07,46.09,56635.0,41.8592,41.9228,41.8501,41.8683,56635.0
2017-03-28 11:45:00,46.09,46.14,46.08,46.13,59529.0,41.8683,41.9137,41.8592,41.9046,59529.0
2017-03-28 11:50:00,46.14,46.24,46.13,46.2,88739.0,41.9137,42.0046,41.9046,41.9682,88739.0
2017-03-28 11:55:00,46.2,46.25,46.17,46.18,54784.0,41.9682,42.0136,41.941,41.9501,54784.0
2017-03-28 12:00:00,46.18,46.19,46.12,46.15,92457.0,41.9501,41.9591,41.8956,41.9228,92457.0
2017-03-28 12:05:00,46.15,46.19,46.14,46.15,42395.0,41.9228,41.9591,41.9137,41.9228,42395.0
2017-03-28 12:10:00,46.15,46.17,46.11,46.13,49322.0,41.9228,41.941,41.8865,41.9046,49322.0
2017-03-28 12:15:00,46.13,46.15,46.09,46.11,54116.0,41.9046,41.9228,41.8683,41.8865,54116.0
2017-03-28 12:20:00,46.11,46.14,46.1,46.12,62227.0,41.8865,41.9137,41.8774,41.8956,62227.0
2017-03-28 12:25:00,46.12,46.16,46.08,46.15,57803.0,41.8956,41.9319,41.8592,41.9228,57803.0
2017-03-28 12:30:00,46.15,46.2,46.15,46.16,68908.0,41.9228,41.9682,41.9228,41.9319,68908.0
2017-03-28 12:35:00,46.18,46.18,46.1,46.11,39587.0,41.9501,41.9501,41.8774,41.8865,39587.0
2017-03-28 12:40:00,46.11,46.13,46.05,46.12,91927.0,41.8865,41.9046,41.832,41.8956,91927.0
2017-03-28 12:45:00,46.12,46.15,46.11,46.13,50849.0,41.8956,41.9228,41.8865,41.9046,50849.0
2017-03-28 12:50:00,46.12,46.13,46.08,46.11,41497.0,41.8956,41.9046,41.8592,41.8865,41497.0
2017-03-28 12:55:00,46.11,46.2,46.11,46.19,49910.0,41.8865,41.9682,41.8865,41.9591,49910.0
2017-03-28 13:00:00,46.19,46.22,46.17,46.18,65217.0,41.9591,41.9864,41.941,41.9501,65217.0
2017-03-28 13:05:00,46.17,46.23,46.17,46.22,32462.0,41.941,41.9955,41.941,41.9864,32462.0
2017-03-28 13:10:00,46.21,46.31,46.2,46.31,83039.0,41.9773,42.0681,41.9682,42.0681,83039.0
2017-03-28 13:15:00,46.3,46.34,46.28,46.33,59831.0,42.0591,42.0954,42.0409,42.0863,59831.0
2017-03-28 13:20:00,46.33,46.39,46.33,46.34,60418.0,42.0863,42.1408,42.0863,42.0954,60418.0
2017-03-28 13:25:00,46.34,46.4,46.33,46.4,33180.0,42.0954,42.1499,42.0863,42.1499,33180.0
2017-03-28 13:30:00,46.4,46.45,46.39,46.42,69699.0,42.1499,42.1953,42.1408,42.1681,69699.0
2017-03-28 13:35:00,46.41,46.43,46.4,46.42,28766.0,42.159,42.1772,42.1499,42.1681,28766.0
2017-03-28 13:40:00,46.42,46.5,46.42,46.5,87194.0,42.1681,42.2407,42.1681,42.2407,87194.0
2017-03-28 13:45:00,46.49,46.53,46.48,46.51,53560.0,42.2317,42.268,42.2226,42.2498,53560.0
2017-03-28 13:50:00,46.51,46.54,46.5,46.53,37676.0,42.2498,42.2771,42.2407,42.268,37676.0
2017-03-28 13:55:00,46.53,46.67,46.52,46.66,73454.0,42.268,42.3952,42.2589,42.3861,73454.0
2017-03-28 14:00:00,46.66,46.66,46.52,46.54,55706.0,42.3861,42.3861,42.2589,42.2771,55706.0
2017-03-28 14:05:00,46.54,46.63,46.51,46.62,83628.0,42.2771,42.3588,42.2498,42.3498,83628.0
2017-03-28 14:10:00,46.62,46.67,46.61,46.62,95421.0,42.3498,42.3952,42.3407,42.3498,95421.0
2017-03-28 14:15:00,46.62,46.63,46.59,46.6,72510.0,42.3498,42.3588,42.3225,42.3316,72510.0
2017-03-28 14:20:00,46.59,46.65,46.59,46.62,50186.0,42.3225,42.377,42.3225,42.3498,50186.0
2017-03-28 14:25:00,46.63,46.69,46.62,46.63,45842.0,42.3588,42.4133,42.3498,42.3588,45842.0
2017-03-28 14:30:00,46.64,46.64,46.59,46.6,53936.0,42.3679,42.3679,42.3225,42.3316,53936.0
2017-03-28 14:35:00,46.59,46.69,46.59,46.68,53502.0,42.3225,42.4133,42.3225,42.4043,53502.0
2017-03-28 14:40:00,46.68,46.68,46.63,46.66,44942.0,42.4043,42.4043,42.3588,42.3861,44942.0
2017-03-28 14:45:00,46.66,46.71,46.63,46.64,68305.0,42.3861,42.4315,42.3588,42.3679,68305.0
2017-03-28 14:50:00,46.64,46.74,46.64,46.72,126982.0,42.3679,42.4588,42.3679,42.4406,126982.0
2017-03-28 14:55:00,46.73,46.73,46.67,46.7,95376.0,42.4497,42.4497,42.3952,42.4224,95376.0
2017-03-28 15:00:00,46.7,46.78,46.69,46.78,126348.0,42.4224,42.4951,42.4133,42.4951,126348.0
2017-03-28 15:05:00,46.77,46.8,46.69,46.69,98250.0,42.486,42.5133,42.4133,42.4133,98250.0
2017-03-28 15:10:00,46.69,46.69,46.61,46.65,123394.0,42.4133,42.4133,42.3407,42.377,123394.0
2017-03-28 15:15:00,46.65,46.65,46.57,46.57,118102.0,42.377,42.377,42.3043,42.3043,118102.0
2017-03-28 15:20:00,46.58,46.58,46.5,46.55,88219.0,42.3134,42.3134,42.2407,42.2862,88219.0
2017-03-28 15:25:00,46.55,46.65,46.54,46.65,72326.0,42.2862,42.377,42.2771,42.377,72326.0
2017-03-28 15:30:00,46.65,46.65,46.56,46.56,73690.0,42.377,42.377,42.2953,42.2953,73690.0
2017-03-28 15:35:00,46.55,46.58,46.53,46.56,96473.0,42.2862,42.3134,42.268,42.2953,96473.0
2017-03-28 15:40:00,46.57,46.6,46.54,46.55,92280.0,42.3043,42.3316,42.2771,42.2862,92280.0
2017-03-28 15:45:00,46.54,46.6,46.53,46.54,141512.0,42.2771,42.3316,42.268,42.2771,141512.0
2017-03-28 15:50:00,46.54,46.6,46.53,46.57,189206.0,42.2771,42.3316,42.268,42.3043,189206.0
2017-03-28 15:55:00,46.56,46.61,46.53,46.53,445192.0,42.2953,42.3407,42.268,42.268,445192.0
2017-03-29 09:30:00,46.42,46.65,46.26,46.5,121605.0,42.1681,42.377,42.0227,42.2407,121605.0
2017-03-29 09:35:00,46.52,46.54,46.31,46.41,70721.0,42.2589,42.2771,42.0681,42.159,70721.0
2017-03-29 09:40:00,46.41,46.48,46.28,46.28,89786.0,42.159,42.2226,42.0409,42.0409,89786.0
2017-03-29 09:45:00,46.29,46.38,46.26,46.32,65539.0,42.05,42.1317,42.0227,42.0772,65539.0
2017-03-29 09:50:00,46.31,46.4,46.24,46.4,113105.0,42.0681,42.1499,42.0046,42.1499,113105.0
2017-03-29 09:55:00,46.4,46.41,46.36,46.39,45235.0,42.1499,42.159,42.1136,42.1408,45235.0
2017-03-29 10:00:00,46.38,46.42,46.32,46.33,66880.0,42.1317,42.1681,42.0772,42.0863,66880.0
2017-03-29 10:05:00,46.32,46.35,46.22,46.22,143860.0,42.0772,42.1045,41.9864,41.9864,143860.0
2017-03-29 10:10:00,46.23,46.33,46.23,46.26,63521.0,41.9955,42.0863,41.9955,42.0227,63521.0
2017-03-29 10:15:00,46.27,46.34,46.23,46.26,67320.0,42.0318,42.0954,41.9955,42.0227,67320.0
2017-03-29 10:20:00,46.26,46.3,46.13,46.13,172021.0,42.0227,42.0591,41.9046,41.9046,172021.0
2017-03-29 10:25:00,46.12,46.2,46.07,46.11,163636.0,41.8956,41.9682,41.8501,41.8865,163636.0
2017-03-29 10:30:00,46.11,46.34,46.11,46.3,201707.0,41.8865,42.0954,41.8865,42.0591,201707.0
2017-03-29 10:35:00,46.29,46.43,46.29,46.42,82210.0,42.05,42.1772,42.05,42.1681,82210.0
2017-03-29 10:40:00,46.42,46.44,46.31,46.33,67861.0,42.1681,42.1862,42.0681,42.0863,67861.0
2017-03-29 10:45:00,46.33,46.47,46.33,46.41,60791.0,42.0863,42.2135,42.0863,42.159,60791.0
2017-03-29 10:50:00,46.42,46.43,46.34,46.35,63228.0,42.1681,42.1772,42.0954,42.1045,63228.0
2017-03-29 10:55:00,46.35,46.38,46.3,46.37,45917.0,42.1045,42.1317,42.0591,42.1227,45917.0
2017-03-29 11:00:00,46.37,46.38,46.28,46.32,53657.0,42.1227,42.1317,42.0409,42.0772,53657.0
2017-03-29 11:05:00,46.32,46.35,46.26,46.26,45450.0,42.0772,42.1045,42.0227,42.0227,45450.0
2017-03-29 11:10:00,46.27,46.36,46.27,46.34,30914.0,42.0318,42.1136,42.0318,42.0954,30914.0
2017-03-29 11:15:00,46.34,46.35,46.24,46.25,34745.0,42.0954,42.1045,42.0046,42.0136,34745.0
2017-03-29 11:20:00,46.25,46.29,46.14,46.17,83022.0,42.0136,42.05,41.9137,41.941,83022.0
2017-03-29 11:25:00,46.16,46.19,46.09,46.12,65136.0,41.9319,41.9591,41.8683,41.8956,65136.0
2017-03-29 11:30:00,46.12,46.12,46.03,46.1,63519.0,41.8956,41.8956,41.8138,41.8774,63519.0
2017-03-29 11:35:00,46.11,46.13,46.02,46.03,69583.0,41.8865,41.9046,41.8047,41.8138,69583.0
2017-03-29 11:40:00,46.02,46.06,46.0,46.04,76555.0,41.8047,41.841,41.7865,41.8229,76555.0
2017-03-29 11:45:00,46.04,46.05,46.01,46.05,44594.0,41.8229,41.832,41.7956,41.832,44594.0
2017-03-29 11:50:00,46.04,46.06,46.0,46.05,50814.0,41.8229,41.841,41.7865,41.832,50814.0
2017-03-29 11:55:00,46.06,46.07,45.89,45.91,110269.0,41.841,41.8501,41.6866,41.7048,110269.0
2017-03-29 12:00:00,45.91,45.93,45.85,45.87,72481.0,41.7048,41.723,41.6503,41.6685,72481.0
2017-03-29 12:05:00,45.87,45.97,45.86,45.94,54082.0,41.6685,41.7593,41.6594,41.732,54082.0
2017-03-29 12:10:00,45.95,45.98,45.92,45.98,44541.0,41.7411,41.7684,41.7139,41.7684,44541.0
2017-03-29 12:15:00,45.98,46.03,45.97,46.0,32034.0,41.7684,41.8138,41.7593,41.7865,32034.0
2017-03-29 12:20:00,46.0,46.0,45.93,45.98,34479.0,41.7865,41.7865,41.723,41.7684,34479.0
2017-03-29 12:25:00,45.98,46.02,45.97,46.02,25359.0,41.7684,41.8047,41.7593,41.8047,25359.0
2017-03-29 12:30:00,46.02,46.04,45.98,45.99,55531.0,41.8047,41.8229,41.7684,41.7775,55531.0
2017-03-29 12:35:00,45.98,46.02,45.98,46.01,23986.0,41.7684,41.8047,41.7684,41.7956,23986.0
2017-03-29 12:40:00,46.0,46.01,45.96,46.0,31775.0,41.7865,41.7956,41.7502,41.7865,31775.0
2017-03-29 12:45:00,46.01,46.01,45.97,45.98,28941.0,41.7956,41.7956,41.7593,41.7684,28941.0
2017-03-29 12:50:00,45.98,46.02,45.96,46.0,40238.0,41.7684,41.8047,41.7502,41.7865,40238.0
2017-03-29 12:55:00,45.99,45.99,45.93,45.95,49173.0,41.7775,41.7775,41.723,41.7411,49173.0
2017-03-29 13:00:00,45.96,45.99,45.92,45.99,37872.0,41.7502,41.7775,41.7139,41.7775,37872.0
2017-03-29 13:05:00,45.99,45.99,45.88,45.9,86268.0,41.7775,41.7775,41.6775,41.6957,86268.0
2017-03-29 13:10:00,45.89,45.89,45.78,45.79,87409.0,41.6866,41.6866,41.5867,41.5958,87409.0
2017-03-29 13:15:00,45.79,45.8,45.73,45.79,84837.0,41.5958,41.6049,41.5413,41.5958,84837.0
2017-03-29 13:20:00,45.78,45.87,45.78,45.87,44710.0,41.5867,41.6685,41.5867,41.6685,44710.0
2017-03-29 13:25:00,45.87,45.92,45.85,45.9,44120.0,41.6685,41.7139,41.6503,41.6957,44120.0
2017-03-29 13:30:00,45.91,45.94,45.89,45.91,44835.0,41.7048,41.732,41.6866,41.7048,44835.0
2017-03-29 13:35:00,45.9,45.92,45.87,45.87,41363.0,41.6957,41.7139,41.6685,41.6685,41363.0
2017-03-29 13:40:00,45.87,45.9,45.84,45.88,42395.0,41.6685,41.6957,41.6412,41.6775,42395.0
2017-03-29 13:45:00,45.88,45.88,45.83,45.84,50949.0,41.6775,41.6775,41.6321,41.6412,50949.0
2017-03-29 13:50:00,45.84,45.84,45.78,45.8,38682.0,41.6412,41.6412,41.5867,41.6049,38682.0
2017-03-29 13:55:00,45.8,45.82,45.78,45.79,57590.0,41.6049,41.623,41.5867,41.5958,57590.0
2017-03-29 14:00:00,45.79,45.8,45.78,45.78,30757.0,41.5958,41.6049,41.5867,41.5867,30757.0
2017-03-29 14:05:00,45.78,45.81,45.76,45.77,50703.0,41.5867,41.6139,41.5685,41.5776,50703.0
2017-03-29 14:10:00,45.78,45.81,45.77,45.77,49206.0,41.5867,41.6139,41.5776,41.5776,49206.0
2017-03-29 14:15:00,45.78,45.8,45.76,45.78,49639.0,41.5867,41.6049,41.5685,41.5867,49639.0
2017-03-29 14:20:00,45.78,45.82,45.77,45.81,59019.0,41.5867,41.623,41.5776,41.6139,59019.0
2017-03-29 14:25:00,45.8,45.82,45.78,45.8,68317.0,41.6049,41.623,41.5867,41.6049,68317.0
2017-03-29 14:30:00,45.8,45.84,45.78,45.8,57071.0,41.6049,41.6412,41.5867,41.6049,57071.0
2017-03-29 14:35:00,45.8,45.84,45.8,45.84,23429.0,41.6049,41.6412,41.6049,41.6412,23429.0
2017-03-29 14:40:00,45.84,45.87,45.82,45.87,55845.0,41.6412,41.6685,41.623,41.6685,55845.0
2017-03-29 14:45:00,45.87,45.88,45.79,45.81,150374.0,41.6685,41.6775,41.5958,41.6139,150374.0
2017-03-29 14:50:00,45.81,45.85,45.81,45.83,30841.0,41.6139,41.6503,41.6139,41.6321,30841.0
2017-03-29 14:55:00,45.84,45.84,45.81,45.83,42040.0,41.6412,41.6412,41.6139,41.6321,42040.0
2017-03-29 15:00:00,45.82,45.88,45.82,45.87,83608.0,41.623,41.6775,41.623,41.6685,83608.0
2017-03-29 15:05:00,45.87,45.91,45.86,45.88,104787.0,41.6685,41.7048,41.6594,41.6775,104787.0
2017-03-29 15:10:00,45.89,45.89,45.84,45.86,65124.0,41.6866,41.6866,41.6412,41.6594,65124.0
2017-03-29 15:15:00,45.84,45.88,45.83,45.85,43308.0,41.6412,41.6775,41.6321,41.6503,43308.0
2017-03-29 15:20:00,45.84,45.9,45.84,45.89,55217.0,41.6412,41.6957,41.6412,41.6866,55217.0
2017-03-29 15:25:00,45.89,45.93,45.87,45.9,86200.0,41.6866,41.723,41.6685,41.6957,86200.0
2017-03-29 15:30:00,45.89,45.95,45.88,45.91,148703.0,41.6866,41.7411,41.6775,41.7048,148703.0
2017-03-29 15:35:00,45.91,45.95,45.88,45.88,75410.0,41.7048,41.7411,41.6775,41.6775,75410.0
2017-03-29 15:40:00,45.89,45.9,45.83,45.84,93603.0,41.6866,41.6957,41.6321,41.6412,93603.0
2017-03-29 15:45:00,45.85,45.94,45.84,45.93,161350.0,41.6503,41.732,41.6412,41.723,161350.0
2017-03-29 15:50:00,45.93,45.94,45.91,45.93,156030.0,41.723,41.732,41.7048,41.723,156030.0
2017-03-29 15:55:00,45.94,45.95,45.9,45.94,248484.0,41.732,41.7411,41.6957,41.732,248484.0
2017-03-30 09:30:00,46.02,46.02,45.91,45.99,71621.0,41.8047,41.8047,41.7048,41.7775,71621.0
2017-03-30 09:35:00,45.98,46.19,45.98,46.19,122479.0,41.7684,41.9591,41.7684,41.9591,122479.0
2017-03-30 09:40:00,46.19,46.22,46.06,46.13,75992.0,41.9591,41.9864,41.841,41.9046,75992.0
2017-03-30 09:45:00,46.13,46.31,46.08,46.28,56402.0,41.9046,42.0681,41.8592,42.0409,56402.0
2017-03-30 09:50:00,46.28,46.32,46.21,46.26,70554.0,42.0409,42.0772,41.9773,42.0227,70554.0
2017-03-30 09:55:00,46.26,46.33,46.26,46.3,103031.0,42.0227,42.0863,42.0227,42.0591,103031.0
2017-03-30 10:00:00,46.3,46.39,46.29,46.38,86997.0,42.0591,42.1408,42.05,42.1317,86997.0
2017-03-30 10:05:00,46.39,46.42,46.3,46.3,74394.0,42.1408,42.1681,42.0591,42.0591,74394.0
2017-03-30 10:10:00,46.31,46.32,46.21,46.3,67566.0,42.0681,42.0772,41.9773,42.0591,67566.0
2017-03-30 10:15:00,46.3,46.37,46.27,46.35,64804.0,42.0591,42.1227,42.0318,42.1045,64804.0
2017-03-30 10:20:00,46.35,46.36,46.24,46.26,50466.0,42.1045,42.1136,42.0046,42.0227,50466.0
2017-03-30 10:25:00,46.26,46.3,46.22,46.3,38980.0,42.0227,42.0591,41.9864,42.0591,38980.0
2017-03-30 10:30:00,46.3,46.32,46.25,46.32,34593.0,42.0591,42.0772,42.0136,42.0772,34593.0
2017-03-30 10:35:00,46.32,46.39,46.31,46.32,54527.0,42.0772,42.1408,42.0681,42.0772,54527.0
2017-03-30 10:40:00,46.32,46.4,46.31,46.34,48376.0,42.0772,42.1499,42.0681,42.0954,48376.0
2017-03-30 10:45:00,46.33,46.4,46.32,46.33,39955.0,42.0863,42.1499,42.0772,42.0863,39955.0
2017-03-30 10:50:00,46.33,46.38,46.31,46.35,47309.0,42.0863,42.1317,42.0681,42.1045,47309.0
2017-03-30 10:55:00,46.34,46.42,46.33,46.37,70129.0,42.0954,42.1681,42.0863,42.1227,70129.0
2017-03-30 11:00:00,46.36,46.39,46.33,46.33,123043.0,42.1136,42.1408,42.0863,42.0863,123043.0
2017-03-30 11:05:00,46.34,46.35,46.27,46.27,67135.0,42.0954,42.1045,42.0318,42.0318,67135.0
2017-03-30 11:10:00,46.28,46.32,46.25,46.29,38517.0,42.0409,42.0772,42.0136,42.05,38517.0
2017-03-30 11:15:00,46.29,46.31,46.25,46.27,27599.0,42.05,42.0681,42.0136,42.0318,27599.0
2017-03-30 11:20:00,46.27,46.27,46.22,46.25,30990.0,42.0318,42.0318,41.9864,42.0136,30990.0
2017-03-30 11:25:00,46.25,46.3,46.24,46.28,35502.0,42.0136,42.0591,42.0046,42.0409,35502.0
2017-03-30 11:30:00,46.29,46.33,46.27,46.27,34550.0,42.05,42.0863,42.0318,42.0318,34550.0
2017-03-30 11:35:00,46.27,46.27,46.18,46.19,35162.0,42.0318,42.0318,41.9501,41.9591,35162.0
2017-03-30 11:40:00,46.18,46.2,46.07,46.08,94406.0,41.9501,41.9682,41.8501,41.8592,94406.0
2017-03-30 11:45:00,46.08,46.19,46.07,46.17,37254.0,41.8592,41.9591,41.8501,41.941,37254.0
2017-03-30 11:50:00,46.17,46.21,46.16,46.2,27121.0,41.941,41.9773,41.9319,41.9682,27121.0
2017-03-30 11:55:00,46.2,46.22,46.16,46.17,26650.0,41.9682,41.9864,41.9319,41.941,26650.0
2017-03-30 12:00:00,46.17,46.18,46.12,46.12,38457.0,41.941,41.9501,41.8956,41.8956,38457.0
2017-03-30 12:05:00,46.12,46.2,46.11,46.18,53403.0,41.8956,41.9682,41.8865,41.9501,53403.0
2017-03-30 12:10:00,46.17,46.19,46.16,46.18,29455.0,41.941,41.9591,41.9319,41.9501,29455.0
2017-03-30 12:15:00,46.19,46.21,46.17,46.21,16109.0,41.9591,41.9773,41.941,41.9773,16109.0
2017-03-30 12:20:00,46.21,46.23,46.17,46.18,31446.0,41.9773,41.9955,41.941,41.9501,31446.0
2017-03-30 12:25:00,46.18,46.28,46.18,46.27,28700.0,41.9501,42.0409,41.9501,42.0318,28700.0
2017-03-30 12:30:00,46.28,46.29,46.24,46.24,28626.0,42.0409,42.05,42.0046,42.0046,28626.0
2017-03-30 12:35:00,46.24,46.28,46.18,46.18,28730.0,42.0046,42.0409,41.9501,41.9501,28730.0
2017-03-30 12:40:00,46.18,46.2,46.11,46.2,90928.0,41.9501,41.9682,41.8865,41.9682,90928.0
2017-03-30 12:45:00,46.19,46.21,46.18,46.2,17749.0,41.9591,41.9773,41.9501,41.9682,17749.0
2017-03-30 12:50:00,46.2,46.24,46.15,46.23,18275.0,41.9682,42.0046,41.9228,41.9955,18275.0
2017-03-30 12:55:00,46.23,46.26,46.21,46.24,22023.0,41.9955,42.0227,41.9773,42.0046,22023.0
2017-03-30 13:00:00,46.25,46.29,46.24,46.25,25865.0,42.0136,42.05,42.0046,42.0136,25865.0
2017-03-30 13:05:00,46.24,46.29,46.24,46.29,22241.0,42.0046,42.05,42.0046,42.05,22241.0
2017-03-30 13:10:00,46.29,46.33,46.27,46.31,35227.0,42.05,42.0863,42.0318,42.0681,35227.0
2017-03-30 13:15:00,46.31,46.35,46.3,46.33,22583.0,42.0681,42.1045,42.0591,42.0863,22583.0
2017-03-30 13:20:00,46.34,46.35,46.3,46.31,59364.0,42.0954,42.1045,42.0591,42.0681,59364.0
2017-03-30 13:25:00,46.31,46.32,46.27,46.27,27121.0,42.0681,42.0772,42.0318,42.0318,27121.0
2017-03-30 13:30:00,46.28,46.28,46.23,46.25,18153.0,42.0409,42.0409,41.9955,42.0136,18153.0
2017-03-30 13:35:00,46.25,46.3,46.24,46.29,128928.0,42.0136,42.0591,42.0046,42.05,128928.0
2017-03-30 13:40:00,46.29,46.36,46.29,46.35,85240.0,42.05,42.1136,42.05,42.1045,85240.0
2017-03-30 13:45:00,46.35,46.35,46.33,46.35,27722.0,42.1045,42.1045,42.0863,42.1045,27722.0
2017-03-30 13:50:00,46.34,46.35,46.33,46.34,22916.0,42.0954,42.1045,42.0863,42.0954,22916.0
2017-03-30 13:55:00,46.33,46.34,46.31,46.34,34251.0,42.0863,42.0954,42.0681,42.0954,34251.0
2017-03-30 14:00:00,46.34,46.35,46.32,46.33,37975.0,42.0954,42.1045,42.0772,42.0863,37975.0
2017-03-30 14:05:00,46.33,46.35,46.32,46.35,77450.0,42.0863,42.1045,42.0772,42.1045,77450.0
2017-03-30 14:10:00,46.34,46.37,46.34,46.36,43302.0,42.0954,42.1227,42.0954,42.1136,43302.0
2017-03-30 14:15:00,46.36,46.42,46.36,46.38,64815.0,42.1136,42.1681,42.1136,42.1317,64815.0
2017-03-30 14:20:00,46.38,46.39,46.37,46.37,35692.0,42.1317,42.1408,42.1227,42.1227,35692.0
2017-03-30 14:25:00,46.38,46.45,46.37,46.44,157172.0,42.1317,42.1953,42.1227,42.1862,157172.0
2017-03-30 14:30:00,46.44,46.48,46.43,46.46,50258.0,42.1862,42.2226,42.1772,42.2044,50258.0
2017-03-30 14:35:00,46.46,46.46,46.4,46.41,34228.0,42.2044,42.2044,42.1499,42.159,34228.0
2017-03-30 14:40:00,46.41,46.41,46.38,46.38,34490.0,42.159,42.159,42.1317,42.1317,34490.0
2017-03-30 14:45:00,46.39,46.39,46.34,46.35,29697.0,42.1408,42.1408,42.0954,42.1045,29697.0
2017-03-30 14:50:00,46.35,46.35,46.3,46.3,36541.0,42.1045,42.1045,42.0591,42.0591,36541.0
2017-03-30 14:55:00,46.3,46.35,46.29,46.32,33834.0,42.0591,42.1045,42.05,42.0772,33834.0
2017-03-30 15:00:00,46.33,46.34,46.32,46.32,22108.0,42.0863,42.0954,42.0772,42.0772,22108.0
2017-03-30 15:05:00,46.32,46.34,46.29,46.31,26940.0,42.0772,42.0954,42.05,42.0681,26940.0
2017-03-30 15:10:00,46.3,46.33,46.3,46.32,34020.0,42.0591,42.0863,42.0591,42.0772,34020.0
2017-03-30 15:15:00,46.33,46.34,46.32,46.32,39771.0,42.0863,42.0954,42.0772,42.0772,39771.0
2017-03-30 15:20:00,46.33,46.37,46.32,46.35,70927.0,42.0863,42.1227,42.0772,42.1045,70927.0
2017-03-30 15:25:00,46.35,46.35,46.31,46.32,30548.0,42.1045,42.1045,42.0681,42.0772,30548.0
2017-03-30 15:30:00,46.32,46.33,46.27,46.28,124502.0,42.0772,42.0863,42.0318,42.0409,124502.0
2017-03-30 15:35:00,46.28,46.3,46.25,46.25,83277.0,42.0409,42.0591,42.0136,42.0136,83277.0
2017-03-30 15:40:00,46.26,46.27,46.24,46.25,71168.0,42.0227,42.0318,42.0046,42.0136,71168.0
2017-03-30 15:45:00,46.24,46.25,46.2,46.21,118485.0,42.0046,42.0136,41.9682,41.9773,118485.0
2017-03-30 15:50:00,46.21,46.23,46.17,46.2,192315.0,41.9773,41.9955,41.941,41.9682,192315.0
2017-03-30 15:55:00,46.2,46.29,46.2,46.27,206919.0,41.9682,42.05,41.9682,42.0318,206919.0
2017-03-31 09:30:00,46.12,46.21,46.0,46.02,136257.0,41.8956,41.9773,41.7865,41.8047,136257.0
2017-03-31 09:35:00,46.02,46.09,45.95,46.09,147424.0,41.8047,41.8683,41.7411,41.8683,147424.0
2017-03-31 09:40:00,46.08,46.15,46.02,46.1,45597.0,41.8592,41.9228,41.8047,41.8774,45597.0
2017-03-31 09:45:00,46.11,46.26,46.1,46.21,73810.0,41.8865,42.0227,41.8774,41.9773,73810.0
2017-03-31 09:50:00,46.21,46.29,46.17,46.29,34328.0,41.9773,42.05,41.941,42.05,34328.0
2017-03-31 09:55:00,46.28,46.28,46.14,46.15,50298.0,42.0409,42.0409,41.9137,41.9228,50298.0
2017-03-31 10:00:00,46.16,46.2,46.11,46.17,39949.0,41.9319,41.9682,41.8865,41.941,39949.0
2017-03-31 10:05:00,46.17,46.27,46.13,46.23,47120.0,41.941,42.0318,41.9046,41.9955,47120.0
2017-03-31 10:10:00,46.23,46.23,46.11,46.12,43991.0,41.9955,41.9955,41.8865,41.8956,43991.0
2017-03-31 10:15:00,46.11,46.12,46.06,46.07,40960.0,41.8865,41.8956,41.841,41.8501,40960.0
2017-03-31 10:20:00,46.07,46.1,46.05,46.09,25860.0,41.8501,41.8774,41.832,41.8683,25860.0
2017-03-31 10:25:00,46.09,46.09,45.97,46.03,119835.0,41.8683,41.8683,41.7593,41.8138,119835.0
2017-03-31 10:30:00,46.04,46.07,46.03,46.06,35211.0,41.8229,41.8501,41.8138,41.841,35211.0
2017-03-31 10:35:00,46.06,46.07,46.03,46.04,40792.0,41.841,41.8501,41.8138,41.8229,40792.0
2017-03-31 10:40:00,46.04,46.07,46.0,46.02,38681.0,41.8229,41.8501,41.7865,41.8047,38681.0
2017-03-31 10:45:00,46.01,46.08,45.99,46.08,72402.0,41.7956,41.8592,41.7775,41.8592,72402.0
2017-03-31 10:50:00,46.08,46.08,46.01,46.02,93490.0,41.8592,41.8592,41.7956,41.8047,93490.0
2017-03-31 10:55:00,46.02,46.07,46.01,46.03,46901.0,41.8047,41.8501,41.7956,41.8138,46901.0
2017-03-31 11:00:00,46.02,46.05,46.02,46.05,46203.0,41.8047,41.832,41.8047,41.832,46203.0
2017-03-31 11:05:00,46.05,46.09,46.04,46.07,55895.0,41.832,41.8683,41.8229,41.8501,55895.0
2017-03-31 11:10:00,46.08,46.11,46.03,46.11,33413.0,41.8592,41.8865,41.8138,41.8865,33413.0
2017-03-31 11:15:00,46.1,46.12,46.08,46.08,17800.0,41.8774,41.8956,41.8592,41.8592,17800.0
2017-03-31 11:20:00,46.08,46.15,46.08,46.13,37666.0,41.8592,41.9228,41.8592,41.9046,37666.0
2017-03-31 11:25:00,46.13,46.21,46.11,46.17,49803.0,41.9046,41.9773,41.8865,41.941,49803.0
2017-03-31 11:30:00,46.17,46.23,46.16,46.21,72096.0,41.941,41.9955,41.9319,41.9773,72096.0
2017-03-31 11:35:00,46.2,46.21,46.13,46.14,67814.0,41.9682,41.9773,41.9046,41.9137,67814.0
2017-03-31 11:40:00,46.13,46.14,46.08,46.14,54100.0,41.9046,41.9137,41.8592,41.9137,54100.0
2017-03-31 11:45:00,46.14,46.16,46.12,46.15,18913.0,41.9137,41.9319,41.8956,41.9228,18913.0
2017-03-31 11:50:00,46.16,46.16,46.13,46.15,29321.0,41.9319,41.9319,41.9046,41.9228,29321.0
2017-03-31 11:55:00,46.14,46.15,46.02,46.03,41909.0,41.9137,41.9228,41.8047,41.8138,41909.0
2017-03-31 12:00:00,46.03,46.06,45.98,46.05,86344.0,41.8138,41.841,41.7684,41.832,86344.0
2017-03-31 12:05:00,46.06,46.13,46.05,46.1,35877.0,41.841,41.9046,41.832,41.8774,35877.0
2017-03-31 12:10:00,46.1,46.11,45.99,46.01,44979.0,41.8774,41.8865,41.7775,41.7956,44979.0
2017-03-31 12:15:00,46.0,46.02,45.99,46.0,31222.0,41.7865,41.8047,41.7775,41.7865,31222.0
2017-03-31 12:20:00,46.01,46.03,45.99,46.01,96230.0,41.7956,41.8138,41.7775,41.7956,96230.0
2017-03-31 12:25:00,46.0,46.02,45.99,46.0,46075.0,41.7865,41.8047,41.7775,41.7865,46075.0
2017-03-31 12:30:00,46.0,46.0,45.98,45.98,30229.0,41.7865,41.7865,41.7684,41.7684,30229.0
2017-03-31 12:35:00,45.98,46.05,45.98,46.03,55291.0,41.7684,41.832,41.7684,41.8138,55291.0
2017-03-31 12:40:00,46.04,46.06,46.0,46.0,28051.0,41.8229,41.841,41.7865,41.7865,28051.0
2017-03-31 12:45:00,46.0,46.01,45.95,45.96,63469.0,41.7865,41.7956,41.7411,41.7502,63469.0
2017-03-31 12:50:00,45.96,45.97,45.94,45.95,34508.0,41.7502,41.7593,41.732,41.7411,34508.0
2017-03-31 12:55:00,45.95,46.0,45.95,46.0,16852.0,41.7411,41.7865,41.7411,41.7865,16852.0
2017-03-31 13:00:00,45.99,46.0,45.96,45.97,28622.0,41.7775,41.7865,41.7502,41.7593,28622.0
2017-03-31 13:05:00,45.97,45.98,45.96,45.98,11190.0,41.7593,41.7684,41.7502,41.7684,11190.0
2017-03-31 13:10:00,45.98,46.01,45.97,46.01,18532.0,41.7684,41.7956,41.7593,41.7956,18532.0
2017-03-31 13:15:00,46.01,46.05,46.0,46.05,22826.0,41.7956,41.832,41.7865,41.832,22826.0
2017-03-31 13:20:00,46.05,46.05,46.01,46.01,18879.0,41.832,41.832,41.7956,41.7956,18879.0
2017-03-31 13:25:00,46.02,46.03,46.01,46.03,8262.0,41.8047,41.8138,41.7956,41.8138,8262.0
2017-03-31 13:30:00,46.03,46.04,46.0,46.01,52980.0,41.8138,41.8229,41.7865,41.7956,52980.0
2017-03-31 13:35:00,46.02,46.06,46.02,46.04,20077.0,41.8047,41.841,41.8047,41.8229,20077.0
2017-03-31 13:40:00,46.05,46.05,45.97,45.97,29188.0,41.832,41.832,41.7593,41.7593,29188.0
2017-03-31 13:45:00,45.97,45.99,45.96,45.99,37628.0,41.7593,41.7775,41.7502,41.7775,37628.0
2017-03-31 13:50:00,45.98,46.01,45.97,45.99,27492.0,41.7684,41.7956,41.7593,41.7775,27492.0
2017-03-31 13:55:00,45.99,45.99,45.94,45.95,45217.0,41.7775,41.7775,41.732,41.7411,45217.0
2017-03-31 14:00:00,45.96,45.97,45.92,45.93,45633.0,41.7502,41.7593,41.7139,41.723,45633.0
2017-03-31 14:05:00,45.93,46.0,45.92,46.0,27956.0,41.723,41.7865,41.7139,41.7865,27956.0
2017-03-31 14:10:00,46.0,46.01,45.89,45.94,46725.0,41.7865,41.7956,41.6866,41.732,46725.0
2017-03-31 14:15:00,45.95,45.96,45.93,45.95,17011.0,41.7411,41.7502,41.723,41.7411,17011.0
2017-03-31 14:20:00,45.94,45.99,45.94,45.98,25456.0,41.732,41.7775,41.732,41.7684,25456.0
2017-03-31 14:25:00,45.97,46.0,45.95,45.95,22747.0,41.7593,41.7865,41.7411,41.7411,22747.0
2017-03-31 14:30:00,45.95,46.0,45.91,45.99,29461.0,41.7411,41.7865,41.7048,41.7775,29461.0
2017-03-31 14:35:00,45.99,46.01,45.96,45.99,37841.0,41.7775,41.7956,41.7502,41.7775,37841.0
2017-03-31 14:40:00,45.99,46.0,45.96,45.97,12009.0,41.7775,41.7865,41.7502,41.7593,12009.0
2017-03-31 14:45:00,45.97,45.99,45.95,45.98,28632.0,41.7593,41.7775,41.7411,41.7684,28632.0
2017-03-31 14:50:00,45.98,45.98,45.94,45.95,24495.0,41.7684,41.7684,41.732,41.7411,24495.0
2017-03-31 14:55:00,45.96,45.99,45.93,45.94,29223.0,41.7502,41.7775,41.723,41.732,29223.0
2017-03-31 15:00:00,45.94,45.98,45.93,45.97,20837.0,41.732,41.7684,41.723,41.7593,20837.0
2017-03-31 15:05:00,45.96,45.99,45.94,45.99,26645.0,41.7502,41.7775,41.732,41.7775,26645.0
2017-03-31 15:10:00,45.99,46.02,45.98,46.02,38463.0,41.7775,41.8047,41.7684,41.8047,38463.0
2017-03-31 15:15:00,46.02,46.05,46.01,46.03,40397.0,41.8047,41.832,41.7956,41.8138,40397.0
2017-03-31 15:20:00,46.03,46.03,46.0,46.02,67774.0,41.8138,41.8138,41.7865,41.8047,67774.0
2017-03-31 15:25:00,46.03,46.03,45.99,46.0,48497.0,41.8138,41.8138,41.7775,41.7865,48497.0
2017-03-31 15:30:00,46.0,46.04,45.99,46.03,132702.0,41.7865,41.8229,41.7775,41.8138,132702.0
2017-03-31 15:35:00,46.03,46.04,46.02,46.04,111299.0,41.8138,41.8229,41.8047,41.8229,111299.0
2017-03-31 15:40:00,46.03,46.1,46.02,46.06,180543.0,41.8138,41.8774,41.8047,41.841,180543.0
2017-03-31 15:45:00,46.06,46.08,45.97,45.99,151233.0,41.841,41.8592,41.7593,41.7775,151233.0
2017-03-31 15:50:00,45.99,46.02,45.97,46.02,180338.0,41.7775,41.8047,41.7593,41.8047,180338.0
2017-03-31 15:55:00,46.02,46.05,45.95,45.95,610207.0,41.8047,41.832,41.7411,41.7411,610207.0
2017-04-03 09:30:00,46.0,46.08,45.92,46.07,120351.0,41.7865,41.8592,41.7139,41.8501,120351.0
2017-04-03 09:35:00,46.07,46.1,45.91,45.95,82119.0,41.8501,41.8774,41.7048,41.7411,82119.0
2017-04-03 09:40:00,45.95,46.09,45.94,46.07,228016.0,41.7411,41.8683,41.732,41.8501,228016.0
2017-04-03 09:45:00,46.07,46.13,46.03,46.05,126436.0,41.8501,41.9046,41.8138,41.832,126436.0
2017-04-03 09:50:00,46.04,46.06,45.93,45.97,88704.0,41.8229,41.841,41.723,41.7593,88704.0
2017-04-03 09:55:00,45.97,45.97,45.85,45.87,143099.0,41.7593,41.7593,41.6503,41.6685,143099.0
2017-04-03 10:00:00,45.86,45.93,45.85,45.89,100190.0,41.6594,41.723,41.6503,41.6866,100190.0
2017-04-03 10:05:00,45.88,45.9,45.74,45.8,111559.0,41.6775,41.6957,41.5504,41.6049,111559.0
2017-04-03 10:10:00,45.79,45.95,45.73,45.92,110303.0,41.5958,41.7411,41.5413,41.7139,110303.0
2017-04-03 10:15:00,45.92,45.94,45.86,45.93,80807.0,41.7139,41.732,41.6594,41.723,80807.0
2017-04-03 10:20:00,45.94,45.95,45.86,45.88,95650.0,41.732,41.7411,41.6594,41.6775,95650.0
2017-04-03 10:25:00,45.89,45.93,45.79,45.83,55126.0,41.6866,41.723,41.5958,41.6321,55126.0
2017-04-03 10:30:00,45.83,45.9,45.82,45.87,135437.0,41.6321,41.6957,41.623,41.6685,135437.0
2017-04-03 10:35:00,45.86,45.86,45.81,45.84,55354.0,41.6594,41.6594,41.6139,41.6412,55354.0
2017-04-03 10:40:00,45.83,45.84,45.75,45.8,135760.0,41.6321,41.6412,41.5594,41.6049,135760.0
2017-04-03 10:45:00,45.79,45.84,45.77,45.8,68407.0,41.5958,41.6412,41.5776,41.6049,68407.0
2017-04-03 10:50:00,45.8,45.8,45.71,45.76,84845.0,41.6049,41.6049,41.5231,41.5685,84845.0
2017-04-03 10:55:00,45.76,45.76,45.64,45.66,63385.0,41.5685,41.5685,41.4595,41.4777,63385.0
2017-04-03 11:00:00,45.65,45.75,45.64,45.73,53210.0,41.4686,41.5594,41.4595,41.5413,53210.0
2017-04-03 11:05:00,45.73,45.73,45.57,45.61,114025.0,41.5413,41.5413,41.3959,41.4323,114025.0
2017-04-03 11:10:00,45.61,45.62,45.57,45.58,69952.0,41.4323,41.4414,41.3959,41.405,69952.0
2017-04-03 11:15:00,45.58,45.67,45.58,45.64,64232.0,41.405,41.4868,41.405,41.4595,64232.0
2017-04-03 11:20:00,45.64,45.73,45.62,45.73,44864.0,41.4595,41.5413,41.4414,41.5413,44864.0
2017-04-03 11:25:00,45.72,45.77,45.69,45.72,43109.0,41.5322,41.5776,41.5049,41.5322,43109.0
2017-04-03 11:30:00,45.71,45.71,45.67,45.67,47738.0,41.5231,41.5231,41.4868,41.4868,47738.0
2017-04-03 11:35:00,45.67,45.72,45.64,45.68,41510.0,41.4868,41.5322,41.4595,41.4959,41510.0
2017-04-03 11:40:00,45.67,45.7,45.67,45.68,23610.0,41.4868,41.514,41.4868,41.4959,23610.0
2017-04-03 11:45:00,45.69,45.72,45.63,45.67,69570.0,41.5049,41.5322,41.4504,41.4868,69570.0
2017-04-03 11:50:00,45.67,45.73,45.64,45.68,45408.0,41.4868,41.5413,41.4595,41.4959,45408.0
2017-04-03 11:55:00,45.69,45.77,45.65,45.75,67096.0,41.5049,41.5776,41.4686,41.5594,67096.0
2017-04-03 12:00:00,45.75,45.77,45.7,45.74,52720.0,41.5594,41.5776,41.514,41.5504,52720.0
2017-04-03 12:05:00,45.73,45.76,45.68,45.75,90986.0,41.5413,41.5685,41.4959,41.5594,90986.0
2017-04-03 12:10:00,45.75,45.81,45.75,45.75,47733.0,41.5594,41.6139,41.5594,41.5594,47733.0
2017-04-03 12:15:00,45.75,45.84,45.75,45.82,37485.0,41.5594,41.6412,41.5594,41.623,37485.0
2017-04-03 12:20:00,45.81,45.84,45.79,45.84,24743.0,41.6139,41.6412,41.5958,41.6412,24743.0
2017-04-03 12:25:00,45.84,45.93,45.83,45.91,52484.0,41.6412,41.723,41.6321,41.7048,52484.0
2017-04-03 12:30:00,45.91,45.95,45.87,45.88,35760.0,41.7048,41.7411,41.6685,41.6775,35760.0
2017-04-03 12:35:00,45.89,45.91,45.87,45.89,18206.0,41.6866,41.7048,41.6685,41.6866,18206.0
2017-04-03 12:40:00,45.89,45.96,45.88,45.96,35354.0,41.6866,41.7502,41.6775,41.7502,35354.0
2017-04-03 12:45:00,45.95,45.96,45.86,45.89,35689.0,41.7411,41.7502,41.6594,41.6866,35689.0
2017-04-03 12:50:00,45.89,45.91,45.86,45.9,20302.0,41.6866,41.7048,41.6594,41.6957,20302.0
2017-04-03 12:55:00,45.89,45.92,45.87,45.92,48857.0,41.6866,41.7139,41.6685,41.7139,48857.0
2017-04-03 13:00:00,45.91,45.94,45.9,45.91,42716.0,41.7048,41.732,41.6957,41.7048,42716.0
2017-04-03 13:05:00,45.92,45.93,45.86,45.88,49060.0,41.7139,41.723,41.6594,41.6775,49060.0
2017-04-03 13:10:00,45.88,45.93,45.87,45.92,24754.0,41.6775,41.723,41.6685,41.7139,24754.0
2017-04-03 13:15:00,45.92,45.95,45.9,45.91,34013.0,41.7139,41.7411,41.6957,41.7048,34013.0
2017-04-03 13:20:00,45.9,45.91,45.81,45.83,59995.0,41.6957,41.7048,41.6139,41.6321,59995.0
2017-04-03 13:25:00,45.82,45.82,45.72,45.73,91166.0,41.623,41.623,41.5322,41.5413,91166.0
2017-04-03 13:30:00,45.73,45.75,45.69,45.74,65679.0,41.5413,41.5594,41.5049,41.5504,65679.0
2017-04-03 13:35:00,45.75,45.75,45.7,45.71,43639.0,41.5594,41.5594,41.514,41.5231,43639.0
2017-04-03 13:40:00,45.7,45.71,45.67,45.71,62939.0,41.514,41.5231,41.4868,41.5231,62939.0
2017-04-03 13:45:00,45.72,45.82,45.71,45.81,137288.0,41.5322,41.623,41.5231,41.6139,137288.0
2017-04-03 13:50:00,45.8,45.82,45.78,45.8,31365.0,41.6049,41.623,41.5867,41.6049,31365.0
2017-04-03 13:55:00,45.8,45.81,45.77,45.79,42439.0,41.6049,41.6139,41.5776,41.5958,42439.0
2017-04-03 14:00:00,45.8,45.82,45.77,45.78,40214.0,41.6049,41.623,41.5776,41.5867,40214.0
2017-04-03 14:05:00,45.79,45.79,45.75,45.79,26974.0,41.5958,41.5958,41.5594,41.5958,26974.0
2017-04-03 14:10:00,45.8,45.81,45.76,45.81,19197.0,41.6049,41.6139,41.5685,41.6139,19197.0
2017-04-03 14:15:00,45.8,45.81,45.75,45.79,52291.0,41.6049,41.6139,41.5594,41.5958,52291.0
2017-04-03 14:20:00,45.79,45.85,45.78,45.84,78891.0,41.5958,41.6503,41.5867,41.6412,78891.0
2017-04-03 14:25:00,45.84,45.87,45.83,45.86,38974.0,41.6412,41.6685,41.6321,41.6594,38974.0
2017-04-03 14:30:00,45.86,45.9,45.84,45.9,50253.0,41.6594,41.6957,41.6412,41.6957,50253.0
2017-04-03 14:35:00,45.88,45.92,45.87,45.89,55878.0,41.6775,41.7139,41.6685,41.6866,55878.0
2017-04-03 14:40:00,45.89,46.17,45.88,46.15,227555.0,41.6866,41.941,41.6775,41.9228,227555.0
2017-04-03 14:45:00,46.15,46.19,46.11,46.16,94716.0,41.9228,41.9591,41.8865,41.9319,94716.0
2017-04-03 14:50:00,46.16,46.19,46.11,46.14,81657.0,41.9319,41.9591,41.8865,41.9137,81657.0
2017-04-03 14:55:00,46.14,46.17,46.08,46.09,105001.0,41.9137,41.941,41.8592,41.8683,105001.0
2017-04-03 15:00:00,46.09,46.1,46.05,46.1,81404.0,41.8683,41.8774,41.832,41.8774,81404.0
2017-04-03 15:05:00,46.09,46.1,46.05,46.1,53128.0,41.8683,41.8774,41.832,41.8774,53128.0
2017-04-03 15:10:00,46.1,46.21,46.1,46.2,89569.0,41.8774,41.9773,41.8774,41.9682,89569.0
2017-04-03 15:15:00,46.2,46.23,46.18,46.18,93615.0,41.9682,41.9955,41.9501,41.9501,93615.0
2017-04-03 15:20:00,46.18,46.18,46.08,46.11,94960.0,41.9501,41.9501,41.8592,41.8865,94960.0
2017-04-03 15:25:00,46.11,46.11,46.05,46.07,55726.0,41.8865,41.8865,41.832,41.8501,55726.0
2017-04-03 15:30:00,46.06,46.11,46.04,46.07,126336.0,41.841,41.8865,41.8229,41.8501,126336.0
2017-04-03 15:35:00,46.07,46.09,46.06,46.07,75875.0,41.8501,41.8683,41.841,41.8501,75875.0
2017-04-03 15:40:00,46.07,46.18,46.07,46.18,185254.0,41.8501,41.9501,41.8501,41.9501,185254.0
2017-04-03 15:45:00,46.17,46.23,46.16,46.22,179203.0,41.941,41.9955,41.9319,41.9864,179203.0
2017-04-03 15:50:00,46.21,46.28,46.19,46.28,310597.0,41.9773,42.0409,41.9591,42.0409,310597.0
2017-04-03 15:55:00,46.27,46.34,46.27,46.31,403285.0,42.0318,42.0954,42.0318,42.0681,403285.0
2017-04-04 09:30:00,45.84,46.05,45.62,45.67,360805.0,41.6412,41.832,41.4414,41.4868,360805.0
2017-04-04 09:35:00,45.63,45.64,45.3,45.51,397244.0,41.4504,41.4595,41.1507,41.3414,397244.0
2017-04-04 09:40:00,45.51,45.81,45.5,45.76,319945.0,41.3414,41.6139,41.3323,41.5685,319945.0
2017-04-04 09:45:00,45.78,45.89,45.74,45.78,116770.0,41.5867,41.6866,41.5504,41.5867,116770.0
2017-04-04 09:50:00,45.78,45.84,45.76,45.8,141153.0,41.5867,41.6412,41.5685,41.6049,141153.0
2017-04-04 09:55:00,45.8,45.87,45.78,45.82,121498.0,41.6049,41.6685,41.5867,41.623,121498.0
2017-04-04 10:00:00,45.82,45.92,45.74,45.75,176446.0,41.623,41.7139,41.5504,41.5594,176446.0
2017-04-04 10:05:00,45.75,45.77,45.6,45.7,130646.0,41.5594,41.5776,41.4232,41.514,130646.0
2017-04-04 10:10:00,45.68,45.7,45.59,45.61,124438.0,41.4959,41.514,41.4141,41.4323,124438.0
2017-04-04 10:15:00,45.61,45.64,45.51,45.52,194744.0,41.4323,41.4595,41.3414,41.3505,194744.0
2017-04-04 10:20:00,45.54,45.6,45.53,45.56,75413.0,41.3687,41.4232,41.3596,41.3868,75413.0
2017-04-04 10:25:00,45.55,45.57,45.48,45.55,104492.0,41.3778,41.3959,41.3142,41.3778,104492.0
2017-04-04 10:30:00,45.57,45.72,45.56,45.65,148421.0,41.3959,41.5322,41.3868,41.4686,148421.0
2017-04-04 10:35:00,45.64,45.65,45.56,45.57,68849.0,41.4595,41.4686,41.3868,41.3959,68849.0
2017-04-04 10:40:00,45.57,45.58,45.48,45.52,130301.0,41.3959,41.405,41.3142,41.3505,130301.0
2017-04-04 10:45:00,45.51,45.52,45.46,45.49,67679.0,41.3414,41.3505,41.296,41.3233,67679.0
2017-04-04 10:50:00,45.48,45.55,45.46,45.46,52879.0,41.3142,41.3778,41.296,41.296,52879.0
2017-04-04 10:55:00,45.46,45.52,45.45,45.47,73094.0,41.296,41.3505,41.2869,41.3051,73094.0
2017-04-04 11:00:00,45.46,45.55,45.45,45.54,75643.0,41.296,41.3778,41.2869,41.3687,75643.0
2017-04-04 11:05:00,45.54,45.63,45.52,45.59,115773.0,41.3687,41.4504,41.3505,41.4141,115773.0
2017-04-04 11:10:00,45.59,45.59,45.52,45.53,27299.0,41.4141,41.4141,41.3505,41.3596,27299.0
2017-04-04 11:15:00,45.53,45.53,45.48,45.51,59514.0,41.3596,41.3596,41.3142,41.3414,59514.0
2017-04-04 11:20:00,45.53,45.54,45.47,45.52,71861.0,41.3596,41.3687,41.3051,41.3505,71861.0
2017-04-04 11:25:00,45.52,45.56,45.45,45.46,83108.0,41.3505,41.3868,41.2869,41.296,83108.0
2017-04-04 11:30:00,45.46,45.47,45.35,45.38,134819.0,41.296,41.3051,41.1961,41.2233,134819.0
2017-04-04 11:35:00,45.38,45.44,45.36,45.36,101098.0,41.2233,41.2778,41.2052,41.2052,101098.0
2017-04-04 11:40:00,45.37,45.39,45.34,45.38,85764.0,41.2143,41.2324,41.187,41.2233,85764.0
2017-04-04 11:45:00,45.38,45.42,45.35,45.36,55600.0,41.2233,41.2597,41.1961,41.2052,55600.0
2017-04-04 11:50:00,45.36,45.36,45.27,45.29,139761.0,41.2052,41.2052,41.1234,41.1416,139761.0
2017-04-04 11:55:00,45.29,45.37,45.29,45.3,71277.0,41.1416,41.2143,41.1416,41.1507,71277.0
2017-04-04 12:00:00,45.3,45.3,45.21,45.24,103136.0,41.1507,41.1507,41.0689,41.0962,103136.0
2017-04-04 12:05:00,45.24,45.27,45.22,45.23,47977.0,41.0962,41.1234,41.078,41.0871,47977.0
2017-04-04 12:10:00,45.23,45.29,45.22,45.29,61489.0,41.0871,41.1416,41.078,41.1416,61489.0
2017-04-04 12:15:00,45.29,45.33,45.24,45.25,88957.0,41.1416,41.1779,41.0962,41.1052,88957.0
2017-04-04 12:20:00,45.24,45.24,45.18,45.18,104168.0,41.0962,41.0962,41.0417,41.0417,104168.0
2017-04-04 12:25:00,45.19,45.2,45.13,45.13,71468.0,41.0507,41.0598,40.9962,40.9962,71468.0
2017-04-04 12:30:00,45.14,45.23,45.13,45.22,44907.0,41.0053,41.0871,40.9962,41.078,44907.0
2017-04-04 12:35:00,45.21,45.27,45.2,45.26,49164.0,41.0689,41.1234,41.0598,41.1143,49164.0
2017-04-04 12:40:00,45.26,45.27,45.21,45.21,34276.0,41.1143,41.1234,41.0689,41.0689,34276.0
2017-04-04 12:45:00,45.21,45.22,45.12,45.12,48667.0,41.0689,41.078,40.9872,40.9872,48667.0
2017-04-04 12:50:00,45.13,45.16,45.12,45.14,43169.0,40.9962,41.0235,40.9872,41.0053,43169.0
2017-04-04 12:55:00,45.15,45.23,45.12,45.18,66783.0,41.0144,41.0871,40.9872,41.0417,66783.0
2017-04-04 13:00:00,45.17,45.19,45.14,45.19,55020.0,41.0326,41.0507,41.0053,41.0507,55020.0
2017-04-04 13:05:00,45.19,45.25,45.18,45.22,52874.0,41.0507,41.1052,41.0417,41.078,52874.0
2017-04-04 13:10:00,45.22,45.3,45.21,45.26,69195.0,41.078,41.1507,41.0689,41.1143,69195.0
2017-04-04 13:15:00,45.26,45.27,45.22,45.24,28224.0,41.1143,41.1234,41.078,41.0962,28224.0
2017-04-04 13:20:00,45.24,45.26,45.22,45.25,31962.0,41.0962,41.1143,41.078,41.1052,31962.0
2017-04-04 13:25:00,45.26,45.31,45.25,45.29,52584.0,41.1143,41.1597,41.1052,41.1416,52584.0
2017-04-04 13:30:00,45.29,45.32,45.28,45.31,58657.0,41.1416,41.1688,41.1325,41.1597,58657.0
2017-04-04 13:35:00,45.31,45.31,45.26,45.26,30684.0,41.1597,41.1597,41.1143,41.1143,30684.0
2017-04-04 13:40:00,45.27,45.28,45.22,45.22,37261.0,41.1234,41.1325,41.078,41.078,37261.0
2017-04-04 13:45:00,45.21,45.25,45.21,45.23,45464.0,41.0689,41.1052,41.0689,41.0871,45464.0
2017-04-04 13:50:00,45.23,45.25,45.19,45.2,52255.0,41.0871,41.1052,41.0507,41.0598,52255.0
2017-04-04 13:55:00,45.2,45.24,45.17,45.23,85471.0,41.0598,41.0962,41.0326,41.0871,85471.0
2017-04-04 14:00:00,45.22,45.23,45.13,45.14,57529.0,41.078,41.0871,40.9962,41.0053,57529.0
2017-04-04 14:05:00,45.14,45.16,45.11,45.15,69146.0,41.0053,41.0235,40.9781,41.0144,69146.0
2017-04-04 14:10:00,45.15,45.18,45.11,45.14,48052.0,41.0144,41.0417,40.9781,41.0053,48052.0
2017-04-04 14:15:00,45.14,45.17,45.12,45.16,52459.0,41.0053,41.0326,40.9872,41.0235,52459.0
2017-04-04 14:20:00,45.16,45.23,45.15,45.23,76040.0,41.0235,41.0871,41.0144,41.0871,76040.0
2017-04-04 14:25:00,45.22,45.23,45.15,45.16,55732.0,41.078,41.0871,41.0144,41.0235,55732.0
2017-04-04 14:30:00,45.16,45.17,45.12,45.13,51352.0,41.0235,41.0326,40.9872,40.9962,51352.0
2017-04-04 14:35:00,45.12,45.14,45.08,45.12,67978.0,40.9872,41.0053,40.9508,40.9872,67978.0
2017-04-04 14:40:00,45.12,45.14,45.1,45.11,78046.0,40.9872,41.0053,40.969,40.9781,78046.0
2017-04-04 14:45:00,45.11,45.11,45.05,45.09,86969.0,40.9781,40.9781,40.9236,40.9599,86969.0
2017-04-04 14:50:00,45.08,45.09,45.05,45.05,55985.0,40.9508,40.9599,40.9236,40.9236,55985.0
2017-04-04 14:55:00,45.05,45.06,45.0,45.01,185935.0,40.9236,40.9326,40.8781,40.8872,185935.0
2017-04-04 15:00:00,45.0,45.06,45.0,45.04,70668.0,40.8781,40.9326,40.8781,40.9145,70668.0
2017-04-04 15:05:00,45.05,45.08,45.03,45.03,77312.0,40.9236,40.9508,40.9054,40.9054,77312.0
2017-04-04 15:10:00,45.04,45.12,45.03,45.1,89335.0,40.9145,40.9872,40.9054,40.969,89335.0
2017-04-04 15:15:00,45.09,45.1,45.06,45.08,54160.0,40.9599,40.969,40.9326,40.9508,54160.0
2017-04-04 15:20:00,45.09,45.1,45.05,45.08,80252.0,40.9599,40.969,40.9236,40.9508,80252.0
2017-04-04 15:25:00,45.09,45.1,45.02,45.03,70527.0,40.9599,40.969,40.8963,40.9054,70527.0
2017-04-04 15:30:00,45.03,45.08,45.02,45.03,126459.0,40.9054,40.9508,40.8963,40.9054,126459.0
2017-04-04 15:35:00,45.03,45.03,45.0,45.01,150880.0,40.9054,40.9054,40.8781,40.8872,150880.0
2017-04-04 15:40:00,45.01,45.05,45.0,45.02,145108.0,40.8872,40.9236,40.8781,40.8963,145108.0
2017-04-04 15:45:00,45.03,45.08,45.02,45.07,171962.0,40.9054,40.9508,40.8963,40.9417,171962.0
2017-04-04 15:50:00,45.08,45.09,45.04,45.07,248400.0,40.9508,40.9599,40.9145,40.9417,248400.0
2017-04-04 15:55:00,45.07,45.12,45.05,45.09,433332.0,40.9417,40.9872,40.9236,40.9599,433332.0
2017-04-05 09:30:00,45.43,45.6,45.22,45.28,240411.0,41.2688,41.4232,41.078,41.1325,240411.0
2017-04-05 09:35:00,45.3,45.48,45.24,45.35,104721.0,41.1507,41.3142,41.0962,41.1961,104721.0
2017-04-05 09:40:00,45.36,45.62,45.34,45.56,137761.0,41.2052,41.4414,41.187,41.3868,137761.0
2017-04-05 09:45:00,45.57,45.64,45.53,45.55,149161.0,41.3959,41.4595,41.3596,41.3778,149161.0
2017-04-05 09:50:00,45.56,45.67,45.52,45.59,307265.0,41.3868,41.4868,41.3505,41.4141,307265.0
2017-04-05 09:55:00,45.59,45.66,45.58,45.61,122913.0,41.4141,41.4777,41.405,41.4323,122913.0
2017-04-05 10:00:00,45.6,45.61,45.53,45.6,143035.0,41.4232,41.4323,41.3596,41.4232,143035.0
2017-04-05 10:05:00,45.61,45.65,45.59,45.63,117971.0,41.4323,41.4686,41.4141,41.4504,117971.0
2017-04-05 10:10:00,45.62,45.67,45.57,45.66,203323.0,41.4414,41.4868,41.3959,41.4777,203323.0
2017-04-05 10:15:00,45.66,45.78,45.65,45.66,246958.0,41.4777,41.5867,41.4686,41.4777,246958.0
2017-04-05 10:20:00,45.66,45.68,45.58,45.61,152898.0,41.4777,41.4959,41.405,41.4323,152898.0
2017-04-05 10:25:00,45.62,45.71,45.61,45.71,123554.0,41.4414,41.5231,41.4323,41.5231,123554.0
2017-04-05 10:30:00,45.69,45.74,45.67,45.71,100608.0,41.5049,41.5504,41.4868,41.5231,100608.0
2017-04-05 10:35:00,45.7,45.94,45.7,45.94,162075.0,41.514,41.732,41.514,41.732,162075.0
2017-04-05 10:40:00,45.93,45.94,45.88,45.9,100987.0,41.723,41.732,41.6775,41.6957,100987.0
2017-04-05 10:45:00,45.9,45.91,45.83,45.84,144216.0,41.6957,41.7048,41.6321,41.6412,144216.0
2017-04-05 10:50:00,45.83,45.85,45.77,45.82,111564.0,41.6321,41.6503,41.5776,41.623,111564.0
2017-04-05 10:55:00,45.82,46.1,45.82,45.99,216795.0,41.623,41.8774,41.623,41.7775,216795.0
2017-04-05 11:00:00,46.0,46.01,45.83,45.85,120811.0,41.7865,41.7956,41.6321,41.6503,120811.0
2017-04-05 11:05:00,45.84,45.85,45.75,45.78,93098.0,41.6412,41.6503,41.5594,41.5867,93098.0
2017-04-05 11:10:00,45.78,45.86,45.77,45.82,78162.0,41.5867,41.6594,41.5776,41.623,78162.0
2017-04-05 11:15:00,45.82,45.85,45.79,45.82,73454.0,41.623,41.6503,41.5958,41.623,73454.0
2017-04-05 11:20:00,45.82,45.83,45.76,45.8,84079.0,41.623,41.6321,41.5685,41.6049,84079.0
2017-04-05 11:25:00,45.81,45.81,45.64,45.66,129454.0,41.6139,41.6139,41.4595,41.4777,129454.0
2017-04-05 11:30:00,45.65,45.81,45.65,45.78,79571.0,41.4686,41.6139,41.4686,41.5867,79571.0
2017-04-05 11:35:00,45.78,45.84,45.76,45.81,39293.0,41.5867,41.6412,41.5685,41.6139,39293.0
2017-04-05 11:40:00,45.82,45.88,45.81,45.84,56535.0,41.623,41.6775,41.6139,41.6412,56535.0
2017-04-05 11:45:00,45.84,45.92,45.84,45.9,45457.0,41.6412,41.7139,41.6412,41.6957,45457.0
2017-04-05 11:50:00,45.89,45.9,45.83,45.84,44231.0,41.6866,41.6957,41.6321,41.6412,44231.0
2017-04-05 11:55:00,45.84,45.84,45.77,45.77,28670.0,41.6412,41.6412,41.5776,41.5776,28670.0
2017-04-05 12:00:00,45.78,45.8,45.74,45.75,65998.0,41.5867,41.6049,41.5504,41.5594,65998.0
2017-04-05 12:05:00,45.75,45.8,45.74,45.79,46572.0,41.5594,41.6049,41.5504,41.5958,46572.0
2017-04-05 12:10:00,45.79,45.81,45.75,45.76,35212.0,41.5958,41.6139,41.5594,41.5685,35212.0
2017-04-05 12:15:00,45.76,45.78,45.74,45.76,40926.0,41.5685,41.5867,41.5504,41.5685,40926.0
2017-04-05 12:20:00,45.75,45.79,45.72,45.79,99220.0,41.5594,41.5958,41.5322,41.5958,99220.0
2017-04-05 12:25:00,45.8,45.85,45.78,45.83,38750.0,41.6049,41.6503,41.5867,41.6321,38750.0
2017-04-05 12:30:00,45.83,45.85,45.82,45.82,22574.0,41.6321,41.6503,41.623,41.623,22574.0
2017-04-05 12:35:00,45.82,45.84,45.81,45.83,23205.0,41.623,41.6412,41.6139,41.6321,23205.0
2017-04-05 12:40:00,45.83,45.86,45.82,45.85,25440.0,41.6321,41.6594,41.623,41.6503,25440.0
2017-04-05 12:45:00,45.85,45.91,45.85,45.88,23992.0,41.6503,41.7048,41.6503,41.6775,23992.0
2017-04-05 12:50:00,45.88,45.9,45.84,45.86,46567.0,41.6775,41.6957,41.6412,41.6594,46567.0
2017-04-05 12:55:00,45.86,45.87,45.81,45.82,61310.0,41.6594,41.6685,41.6139,41.623,61310.0
2017-04-05 13:00:00,45.82,45.91,45.82,45.89,39880.0,41.623,41.7048,41.623,41.6866,39880.0
2017-04-05 13:05:00,45.9,45.95,45.9,45.91,76152.0,41.6957,41.7411,41.6957,41.7048,76152.0
2017-04-05 13:10:00,45.91,45.92,45.89,45.91,34669.0,41.7048,41.7139,41.6866,41.7048,34669.0
2017-04-05 13:15:00,45.91,45.93,45.88,45.89,31301.0,41.7048,41.723,41.6775,41.6866,31301.0
2017-04-05 13:20:00,45.88,45.88,45.85,45.87,27945.0,41.6775,41.6775,41.6503,41.6685,27945.0
2017-04-05 13:25:00,45.88,45.89,45.86,45.87,27367.0,41.6775,41.6866,41.6594,41.6685,27367.0
2017-04-05 13:30:00,45.86,45.91,45.86,45.9,25997.0,41.6594,41.7048,41.6594,41.6957,25997.0
2017-04-05 13:35:00,45.91,45.93,45.86,45.86,45263.0,41.7048,41.723,41.6594,41.6594,45263.0
2017-04-05 13:40:00,45.86,45.87,45.81,45.81,22024.0,41.6594,41.6685,41.6139,41.6139,22024.0
2017-04-05 13:45:00,45.84,45.86,45.83,45.86,21424.0,41.6412,41.6594,41.6321,41.6594,21424.0
2017-04-05 13:50:00,45.86,45.91,45.85,45.88,43344.0,41.6594,41.7048,41.6503,41.6775,43344.0
2017-04-05 13:55:00,45.89,45.9,45.88,45.9,20429.0,41.6866,41.6957,41.6775,41.6957,20429.0
2017-04-05 14:00:00,45.89,45.92,45.83,45.88,70662.0,41.6866,41.7139,41.6321,41.6775,70662.0
2017-04-05 14:05:00,45.9,45.94,45.88,45.91,43042.0,41.6957,41.732,41.6775,41.7048,43042.0
2017-04-05 14:10:00,45.9,45.96,45.86,45.87,73197.0,41.6957,41.7502,41.6594,41.6685,73197.0
2017-04-05 14:15:00,45.87,45.91,45.84,45.9,31575.0,41.6685,41.7048,41.6412,41.6957,31575.0
2017-04-05 14:20:00,45.91,45.91,45.83,45.84,36966.0,41.7048,41.7048,41.6321,41.6412,36966.0
2017-04-05 14:25:00,45.84,45.85,45.8,45.8,103513.0,41.6412,41.6503,41.6049,41.6049,103513.0
2017-04-05 14:30:00,45.8,45.81,45.68,45.69,111607.0,41.6049,41.6139,41.4959,41.5049,111607.0
2017-04-05 14:35:00,45.68,45.69,45.61,45.62,130939.0,41.4959,41.5049,41.4323,41.4414,130939.0
2017-04-05 14:40:00,45.61,45.65,45.56,45.65,127211.0,41.4323,41.4686,41.3868,41.4686,127211.0
2017-04-05 14:45:00,45.65,45.65,45.59,45.61,49539.0,41.4686,41.4686,41.4141,41.4323,49539.0
2017-04-05 14:50:00,45.61,45.62,45.46,45.49,81786.0,41.4323,41.4414,41.296,41.3233,81786.0
2017-04-05 14:55:00,45.49,45.52,45.43,45.45,52661.0,41.3233,41.3505,41.2688,41.2869,52661.0
2017-04-05 15:00:00,45.44,45.48,45.39,45.43,181358.0,41.2778,41.3142,41.2324,41.2688,181358.0
2017-04-05 15:05:00,45.44,45.44,45.34,45.35,108668.0,41.2778,41.2778,41.187,41.1961,108668.0
2017-04-05 15:10:00,45.34,45.36,45.23,45.25,113986.0,41.187,41.2052,41.0871,41.1052,113986.0
2017-04-05 15:15:00,45.24,45.26,45.18,45.2,164855.0,41.0962,41.1143,41.0417,41.0598,164855.0
2017-04-05 15:20:00,45.2,45.23,45.12,45.17,97072.0,41.0598,41.0871,40.9872,41.0326,97072.0
2017-04-05 15:25:00,45.16,45.24,45.09,45.23,85348.0,41.0235,41.0962,40.9599,41.0871,85348.0
2017-04-05 15:30:00,45.23,45.24,45.03,45.06,146945.0,41.0871,41.0962,40.9054,40.9326,146945.0
2017-04-05 15:35:00,45.06,45.16,45.04,45.15,109696.0,40.9326,41.0235,40.9145,41.0144,109696.0
2017-04-05 15:40:00,45.15,45.16,45.11,45.13,128544.0,41.0144,41.0235,40.9781,40.9962,128544.0
2017-04-05 15:45:00,45.12,45.15,45.07,45.08,188090.0,40.9872,41.0144,40.9417,40.9508,188090.0
2017-04-05 15:50:00,45.07,45.15,45.06,45.14,219754.0,40.9417,41.0144,40.9326,41.0053,219754.0
2017-04-05 15:55:00,45.13,45.13,45.07,45.08,377372.0,40.9962,40.9962,40.9417,40.9508,377372.0
2017-04-06 09:30:00,45.16,45.17,44.92,44.98,113956.0,41.0235,41.0326,40.8055,40.86,113956.0
2017-04-06 09:35:00,44.97,45.08,44.91,45.06,62529.0,40.8509,40.9508,40.7964,40.9326,62529.0
2017-04-06 09:40:00,45.05,45.09,44.87,44.9,94302.0,40.9236,40.9599,40.76,40.7873,94302.0
2017-04-06 09:45:00,44.91,44.96,44.87,44.95,193008.0,40.7964,40.8418,40.76,40.8327,193008.0
2017-04-06 09:50:00,44.95,45.16,44.95,45.14,49217.0,40.8327,41.0235,40.8327,41.0053,49217.0
2017-04-06 09:55:00,45.14,45.26,45.13,45.2,342632.0,41.0053,41.1143,40.9962,41.0598,342632.0
2017-04-06 10:00:00,45.2,45.21,45.11,45.18,49219.0,41.0598,41.0689,40.9781,41.0417,49219.0
2017-04-06 10:05:00,45.19,45.31,45.19,45.29,96696.0,41.0507,41.1597,41.0507,41.1416,96696.0
2017-04-06 10:10:00,45.29,45.34,45.21,45.24,58015.0,41.1416,41.187,41.0689,41.0962,58015.0
2017-04-06 10:15:00,45.24,45.35,45.23,45.34,96060.0,41.0962,41.1961,41.0871,41.187,96060.0
2017-04-06 10:20:00,45.33,45.42,45.31,45.33,67027.0,41.1779,41.2597,41.1597,41.1779,67027.0
2017-04-06 10:25:00,45.33,45.44,45.28,45.4,129183.0,41.1779,41.2778,41.1325,41.2415,129183.0
2017-04-06 10:30:00,45.4,45.46,45.34,45.34,46890.0,41.2415,41.296,41.187,41.187,46890.0
2017-04-06 10:35:00,45.34,45.41,45.31,45.35,61263.0,41.187,41.2506,41.1597,41.1961,61263.0
2017-04-06 10:40:00,45.34,45.35,45.2,45.24,157871.0,41.187,41.1961,41.0598,41.0962,157871.0
2017-04-06 10:45:00,45.23,45.4,45.23,45.35,113092.0,41.0871,41.2415,41.0871,41.1961,113092.0
2017-04-06 10:50:00,45.35,45.36,45.3,45.35,210149.0,41.1961,41.2052,41.1507,41.1961,210149.0
2017-04-06 10:55:00,45.35,45.37,45.3,45.33,50442.0,41.1961,41.2143,41.1507,41.1779,50442.0
2017-04-06 11:00:00,45.33,45.39,45.33,45.35,35830.0,41.1779,41.2324,41.1779,41.1961,35830.0
2017-04-06 11:05:00,45.35,45.45,45.34,45.43,59989.0,41.1961,41.2869,41.187,41.2688,59989.0
2017-04-06 11:10:00,45.43,45.52,45.41,45.5,78089.0,41.2688,41.3505,41.2506,41.3323,78089.0
2017-04-06 11:15:00,45.49,45.49,45.41,45.48,41314.0,41.3233,41.3233,41.2506,41.3142,41314.0
2017-04-06 11:20:00,45.47,45.63,45.45,45.61,77344.0,41.3051,41.4504,41.2869,41.4323,77344.0
2017-04-06 11:25:00,45.61,45.66,45.6,45.63,51174.0,41.4323,41.4777,41.4232,41.4504,51174.0
2017-04-06 11:30:00,45.64,45.65,45.57,45.58,43073.0,41.4595,41.4686,41.3959,41.405,43073.0
2017-04-06 11:35:00,45.58,45.63,45.57,45.61,33452.0,41.405,41.4504,41.3959,41.4323,33452.0
2017-04-06 11:40:00,45.6,45.64,45.58,45.58,41987.0,41.4232,41.4595,41.405,41.405,41987.0
2017-04-06 11:45:00,45.58,45.61,45.55,45.56,41856.0,41.405,41.4323,41.3778,41.3868,41856.0
2017-04-06 11:50:00,45.56,45.56,45.49,45.51,42118.0,41.3868,41.3868,41.3233,41.3414,42118.0
2017-04-06 11:55:00,45.51,45.56,45.5,45.53,28498.0,41.3414,41.3868,41.3323,41.3596,28498.0
2017-04-06 12:00:00,45.53,45.57,45.52,45.52,29816.0,41.3596,41.3959,41.3505,41.3505,29816.0
2017-04-06 12:05:00,45.52,45.54,45.46,45.48,31101.0,41.3505,41.3687,41.296,41.3142,31101.0
2017-04-06 12:10:00,45.48,45.51,45.46,45.48,31590.0,41.3142,41.3414,41.296,41.3142,31590.0
2017-04-06 12:15:00,45.49,45.51,45.46,45.5,30793.0,41.3233,41.3414,41.296,41.3323,30793.0
2017-04-06 12:20:00,45.5,45.52,45.47,45.48,22158.0,41.3323,41.3505,41.3051,41.3142,22158.0
2017-04-06 12:25:00,45.49,45.49,45.45,45.49,17241.0,41.3233,41.3233,41.2869,41.3233,17241.0
2017-04-06 12:30:00,45.49,45.51,45.47,45.5,19205.0,41.3233,41.3414,41.3051,41.3323,19205.0
2017-04-06 12:35:00,45.49,45.49,45.42,45.44,34297.0,41.3233,41.3233,41.2597,41.2778,34297.0
2017-04-06 12:40:00,45.44,45.45,45.39,45.41,57936.0,41.2778,41.2869,41.2324,41.2506,57936.0
2017-04-06 12:45:00,45.41,45.42,45.39,45.41,16453.0,41.2506,41.2597,41.2324,41.2506,16453.0
2017-04-06 12:50:00,45.41,45.45,45.4,45.44,23352.0,41.2506,41.2869,41.2415,41.2778,23352.0
2017-04-06 12:55:00,45.43,45.48,45.43,45.46,30954.0,41.2688,41.3142,41.2688,41.296,30954.0
2017-04-06 13:00:00,45.46,45.5,45.45,45.49,25048.0,41.296,41.3323,41.2869,41.3233,25048.0
2017-04-06 13:05:00,45.49,45.53,45.48,45.53,26251.0,41.3233,41.3596,41.3142,41.3596,26251.0
2017-04-06 13:10:00,45.52,45.55,45.51,45.55,12778.0,41.3505,41.3778,41.3414,41.3778,12778.0
2017-04-06 13:15:00,45.55,45.63,45.55,45.62,46084.0,41.3778,41.4504,41.3778,41.4414,46084.0
2017-04-06 13:20:00,45.62,45.63,45.61,45.62,27637.0,41.4414,41.4504,41.4323,41.4414,27637.0
2017-04-06 13:25:00,45.62,45.65,45.61,45.63,33272.0,41.4414,41.4686,41.4323,41.4504,33272.0
2017-04-06 13:30:00,45.63,45.63,45.58,45.61,37236.0,41.4504,41.4504,41.405,41.4323,37236.0
2017-04-06 13:35:00,45.6,45.62,45.53,45.55,25377.0,41.4232,41.4414,41.3596,41.3778,25377.0
2017-04-06 13:40:00,45.54,45.55,45.51,45.52,21373.0,41.3687,41.3778,41.3414,41.3505,21373.0
2017-04-06 13:45:00,45.53,45.56,45.51,45.54,15613.0,41.3596,41.3868,41.3414,41.3687,15613.0
2017-04-06 13:50:00,45.55,45.58,45.54,45.56,13949.0,41.3778,41.405,41.3687,41.3868,13949.0
2017-04-06 13:55:00,45.55,45.55,45.51,45.53,24577.0,41.3778,41.3778,41.3414,41.3596,24577.0
2017-04-06 14:00:00,45.53,45.55,45.5,45.5,23206.0,41.3596,41.3778,41.3323,41.3323,23206.0
2017-04-06 14:05:00,45.51,45.51,45.46,45.48,43426.0,41.3414,41.3414,41.296,41.3142,43426.0
2017-04-06 14:10:00,45.47,45.48,45.43,45.43,26131.0,41.3051,41.3142,41.2688,41.2688,26131.0
2017-04-06 14:15:00,45.44,45.45,45.41,45.43,48003.0,41.2778,41.2869,41.2506,41.2688,48003.0
2017-04-06 14:20:00,45.43,45.46,45.43,45.43,32144.0,41.2688,41.296,41.2688,41.2688,32144.0
2017-04-06 14:25:00,45.44,45.44,45.31,45.33,68966.0,41.2778,41.2778,41.1597,41.1779,68966.0
2017-04-06 14:30:00,45.33,45.35,45.31,45.33,29566.0,41.1779,41.1961,41.1597,41.1779,29566.0
2017-04-06 14:35:00,45.33,45.34,45.28,45.32,40862.0,41.1779,41.187,41.1325,41.1688,40862.0
2017-04-06 14:40:00,45.32,45.33,45.28,45.33,40451.0,41.1688,41.1779,41.1325,41.1779,40451.0
2017-04-06 14:45:00,45.33,45.34,45.22,45.24,61103.0,41.1779,41.187,41.078,41.0962,61103.0
2017-04-06 14:50:00,45.24,45.28,45.2,45.22,78373.0,41.0962,41.1325,41.0598,41.078,78373.0
2017-04-06 14:55:00,45.22,45.23,45.13,45.15,73625.0,41.078,41.0871,40.9962,41.0144,73625.0
2017-04-06 15:00:00,45.14,45.17,45.13,45.15,48206.0,41.0053,41.0326,40.9962,41.0144,48206.0
2017-04-06 15:05:00,45.15,45.21,45.11,45.2,69290.0,41.0144,41.0689,40.9781,41.0598,69290.0
2017-04-06 15:10:00,45.2,45.29,45.19,45.29,54370.0,41.0598,41.1416,41.0507,41.1416,54370.0
2017-04-06 15:15:00,45.28,45.31,45.25,45.3,46270.0,41.1325,41.1597,41.1052,41.1507,46270.0
2017-04-06 15:20:00,45.3,45.31,45.24,45.25,35366.0,41.1507,41.1597,41.0962,41.1052,35366.0
2017-04-06 15:25:00,45.25,45.29,45.24,45.27,43235.0,41.1052,41.1416,41.0962,41.1234,43235.0
2017-04-06 15:30:00,45.27,45.27,45.17,45.21,62574.0,41.1234,41.1234,41.0326,41.0689,62574.0
2017-04-06 15:35:00,45.22,45.27,45.21,45.24,56432.0,41.078,41.1234,41.0689,41.0962,56432.0
2017-04-06 15:40:00,45.25,45.26,45.2,45.22,80896.0,41.1052,41.1143,41.0598,41.078,80896.0
2017-04-06 15:45:00,45.22,45.23,45.15,45.19,185873.0,41.078,41.0871,41.0144,41.0507,185873.0
2017-04-06 15:50:00,45.19,45.22,45.17,45.18,183979.0,41.0507,41.078,41.0326,41.0417,183979.0
2017-04-06 15:55:00,45.17,45.3,45.16,45.26,355987.0,41.0326,41.1507,41.0235,41.1143,355987.0
2017-04-07 09:30:00,45.22,45.23,44.92,44.92,127033.0,41.078,41.0871,40.8055,40.8055,127033.0
2017-04-07 09:35:00,44.93,45.17,44.92,45.11,168233.0,40.8146,41.0326,40.8055,40.9781,168233.0
2017-04-07 09:40:00,45.13,45.2,45.02,45.07,84677.0,40.9962,41.0598,40.8963,40.9417,84677.0
2017-04-07 09:45:00,45.05,45.23,45.04,45.16,169715.0,40.9236,41.0871,40.9145,41.0235,169715.0
2017-04-07 09:50:00,45.15,45.17,45.03,45.05,125600.0,41.0144,41.0326,40.9054,40.9236,125600.0
2017-04-07 09:55:00,45.05,45.05,44.89,44.96,145232.0,40.9236,40.9236,40.7782,40.8418,145232.0
2017-04-07 10:00:00,44.95,45.06,44.9,45.06,108799.0,40.8327,40.9326,40.7873,40.9326,108799.0
2017-04-07 10:05:00,45.05,45.06,44.97,44.99,61697.0,40.9236,40.9326,40.8509,40.8691,61697.0
2017-04-07 10:10:00,44.99,45.04,44.97,45.01,79352.0,40.8691,40.9145,40.8509,40.8872,79352.0
2017-04-07 10:15:00,45.0,45.06,45.0,45.05,65894.0,40.8781,40.9326,40.8781,40.9236,65894.0
2017-04-07 10:20:00,45.05,45.06,44.98,45.03,51725.0,40.9236,40.9326,40.86,40.9054,51725.0
2017-04-07 10:25:00,45.04,45.1,45.03,45.04,154067.0,40.9145,40.969,40.9054,40.9145,154067.0
2017-04-07 10:30:00,45.04,45.06,44.98,45.06,117963.0,40.9145,40.9326,40.86,40.9326,117963.0
2017-04-07 10:35:00,45.06,45.06,45.01,45.04,106892.0,40.9326,40.9326,40.8872,40.9145,106892.0
2017-04-07 10:40:00,45.04,45.04,44.97,44.98,166660.0,40.9145,40.9145,40.8509,40.86,166660.0
2017-04-07 10:45:00,44.98,44.99,44.94,44.96,80102.0,40.86,40.8691,40.8236,40.8418,80102.0
2017-04-07 10:50:00,44.97,44.98,44.88,44.88,131805.0,40.8509,40.86,40.7691,40.7691,131805.0
2017-04-07 10:55:00,44.88,44.88,44.75,44.77,218716.0,40.7691,40.7691,40.651,40.6692,218716.0
2017-04-07 11:00:00,44.77,44.85,44.76,44.82,416279.0,40.6692,40.7419,40.6601,40.7146,416279.0
2017-04-07 11:05:00,44.82,44.84,44.77,44.78,97906.0,40.7146,40.7328,40.6692,40.6783,97906.0
2017-04-07 11:10:00,44.78,44.83,44.76,44.81,80984.0,40.6783,40.7237,40.6601,40.7055,80984.0
2017-04-07 11:15:00,44.82,44.92,44.81,44.89,93579.0,40.7146,40.8055,40.7055,40.7782,93579.0
2017-04-07 11:20:00,44.89,44.9,44.85,44.88,60338.0,40.7782,40.7873,40.7419,40.7691,60338.0
2017-04-07 11:25:00,44.89,44.9,44.86,44.89,38579.0,40.7782,40.7873,40.751,40.7782,38579.0
2017-04-07 11:30:00,44.89,44.95,44.85,44.88,86221.0,40.7782,40.8327,40.7419,40.7691,86221.0
2017-04-07 11:35:00,44.89,44.91,44.84,44.86,84870.0,40.7782,40.7964,40.7328,40.751,84870.0
2017-04-07 11:40:00,44.86,44.9,44.86,44.88,48409.0,40.751,40.7873,40.751,40.7691,48409.0
2017-04-07 11:45:00,44.89,44.93,44.87,44.92,55839.0,40.7782,40.8146,40.76,40.8055,55839.0
2017-04-07 11:50:00,44.93,44.98,44.92,44.97,30882.0,40.8146,40.86,40.8055,40.8509,30882.0
2017-04-07 11:55:00,44.97,45.03,44.97,45.02,51551.0,40.8509,40.9054,40.8509,40.8963,51551.0
2017-04-07 12:00:00,45.02,45.07,45.0,45.02,173567.0,40.8963,40.9417,40.8781,40.8963,173567.0
2017-04-07 12:05:00,45.03,45.06,45.01,45.03,98316.0,40.9054,40.9326,40.8872,40.9054,98316.0
2017-04-07 12:10:00,45.03,45.08,45.02,45.07,84584.0,40.9054,40.9508,40.8963,40.9417,84584.0
2017-04-07 12:15:00,45.07,45.14,45.07,45.11,133499.0,40.9417,41.0053,40.9417,40.9781,133499.0
2017-04-07 12:20:00,45.12,45.27,45.11,45.27,94631.0,40.9872,41.1234,40.9781,41.1234,94631.0
2017-04-07 12:25:00,45.27,45.33,45.24,45.24,66551.0,41.1234,41.1779,41.0962,41.0962,66551.0
2017-04-07 12:30:00,45.25,45.26,45.2,45.21,76751.0,41.1052,41.1143,41.0598,41.0689,76751.0
2017-04-07 12:35:00,45.21,45.21,45.13,45.13,34041.0,41.0689,41.0689,40.9962,40.9962,34041.0
2017-04-07 12:40:00,45.13,45.16,45.1,45.11,56302.0,40.9962,41.0235,40.969,40.9781,56302.0
2017-04-07 12:45:00,45.12,45.17,45.09,45.16,47912.0,40.9872,41.0326,40.9599,41.0235,47912.0
2017-04-07 12:50:00,45.17,45.18,45.14,45.16,35794.0,41.0326,41.0417,41.0053,41.0235,35794.0
2017-04-07 12:55:00,45.16,45.23,45.14,45.21,68446.0,41.0235,41.0871,41.0053,41.0689,68446.0
2017-04-07 13:00:00,45.21,45.21,45.17,45.2,61977.0,41.0689,41.0689,41.0326,41.0598,61977.0
2017-04-07 13:05:00,45.21,45.25,45.2,45.23,29761.0,41.0689,41.1052,41.0598,41.0871,29761.0
2017-04-07 13:10:00,45.23,45.27,45.22,45.25,40284.0,41.0871,41.1234,41.078,41.1052,40284.0
2017-04-07 13:15:00,45.25,45.27,45.2,45.2,26269.0,41.1052,41.1234,41.0598,41.0598,26269.0
2017-04-07 13:20:00,45.2,45.21,45.17,45.2,35369.0,41.0598,41.0689,41.0326,41.0598,35369.0
2017-04-07 13:25:00,45.2,45.26,45.17,45.23,41226.0,41.0598,41.1143,41.0326,41.0871,41226.0
2017-04-07 13:30:00,45.24,45.28,45.21,45.21,85981.0,41.0962,41.1325,41.0689,41.0689,85981.0
2017-04-07 13:35:00,45.21,45.25,45.21,45.22,34783.0,41.0689,41.1052,41.0689,41.078,34783.0
2017-04-07 13:40:00,45.22,45.33,45.2,45.32,51374.0,41.078,41.1779,41.0598,41.1688,51374.0
2017-04-07 13:45:00,45.32,45.36,45.26,45.3,87090.0,41.1688,41.2052,41.1143,41.1507,87090.0
2017-04-07 13:50:00,45.3,45.34,45.27,45.3,50862.0,41.1507,41.187,41.1234,41.1507,50862.0
2017-04-07 13:55:00,45.31,45.32,45.23,45.27,138797.0,41.1597,41.1688,41.0871,41.1234,138797.0
2017-04-07 14:00:00,45.27,45.35,45.27,45.29,67959.0,41.1234,41.1961,41.1234,41.1416,67959.0
2017-04-07 14:05:00,45.29,45.39,45.29,45.36,72062.0,41.1416,41.2324,41.1416,41.2052,72062.0
2017-04-07 14:10:00,45.35,45.41,45.35,45.36,61785.0,41.1961,41.2506,41.1961,41.2052,61785.0
2017-04-07 14:15:00,45.36,45.37,45.3,45.31,62293.0,41.2052,41.2143,41.1507,41.1597,62293.0
2017-04-07 14:20:00,45.31,45.33,45.28,45.31,93626.0,41.1597,41.1779,41.1325,41.1597,93626.0
2017-04-07 14:25:00,45.3,45.31,45.21,45.22,68415.0,41.1507,41.1597,41.0689,41.078,68415.0
2017-04-07 14:30:00,45.21,45.23,45.13,45.13,88316.0,41.0689,41.0871,40.9962,40.9962,88316.0
2017-04-07 14:35:00,45.13,45.23,45.13,45.2,96246.0,40.9962,41.0871,40.9962,41.0598,96246.0
2017-04-07 14:40:00,45.2,45.2,45.13,45.14,102558.0,41.0598,41.0598,40.9962,41.0053,102558.0
2017-04-07 14:45:00,45.14,45.22,45.14,45.2,134136.0,41.0053,41.078,41.0053,41.0598,134136.0
2017-04-07 14:50:00,45.19,45.19,45.11,45.15,54154.0,41.0507,41.0507,40.9781,41.0144,54154.0
2017-04-07 14:55:00,45.15,45.2,45.14,45.16,64152.0,41.0144,41.0598,41.0053,41.0235,64152.0
2017-04-07 15:00:00,45.16,45.2,45.15,45.2,44182.0,41.0235,41.0598,41.0144,41.0598,44182.0
2017-04-07 15:05:00,45.2,45.21,45.16,45.18,80065.0,41.0598,41.0689,41.0235,41.0417,80065.0
2017-04-07 15:10:00,45.18,45.26,45.18,45.22,93724.0,41.0417,41.1143,41.0417,41.078,93724.0
2017-04-07 15:15:00,45.22,45.3,45.2,45.29,121104.0,41.078,41.1507,41.0598,41.1416,121104.0
2017-04-07 15:20:00,45.28,45.28,45.22,45.24,176005.0,41.1325,41.1325,41.078,41.0962,176005.0
2017-04-07 15:25:00,45.25,45.26,45.17,45.18,96297.0,41.1052,41.1143,41.0326,41.0417,96297.0
2017-04-07 15:30:00,45.18,45.19,45.12,45.15,117150.0,41.0417,41.0507,40.9872,41.0144,117150.0
2017-04-07 15:35:00,45.16,45.2,45.11,45.16,179703.0,41.0235,41.0598,40.9781,41.0235,179703.0
2017-04-07 15:40:00,45.16,45.17,45.12,45.15,189930.0,41.0235,41.0326,40.9872,41.0144,189930.0
2017-04-07 15:45:00,45.16,45.18,45.14,45.14,158868.0,41.0235,41.0417,41.0053,41.0053,158868.0
2017-04-07 15:50:00,45.14,45.2,45.11,45.12,172502.0,41.0053,41.0598,40.9781,40.9872,172502.0
2017-04-07 15:55:00,45.13,45.21,45.11,45.18,341295.0,40.9962,41.0689,40.9781,41.0417,341295.0
2017-04-10 09:30:00,45.07,45.12,44.61,44.71,422602.0,40.9417,40.9872,40.5239,40.6147,422602.0
2017-04-10 09:35:00,44.69,44.92,44.66,44.91,224106.0,40.5965,40.8055,40.5693,40.7964,224106.0
2017-04-10 09:40:00,44.91,45.17,44.91,45.09,197910.0,40.7964,41.0326,40.7964,40.9599,197910.0
2017-04-10 09:45:00,45.09,45.15,45.07,45.11,153058.0,40.9599,41.0144,40.9417,40.9781,153058.0
2017-04-10 09:50:00,45.11,45.23,45.1,45.15,159214.0,40.9781,41.0871,40.969,41.0144,159214.0
2017-04-10 09:55:00,45.16,45.17,45.04,45.1,157691.0,41.0235,41.0326,40.9145,40.969,157691.0
2017-04-10 10:00:00,45.1,45.16,45.0,45.04,142894.0,40.969,41.0235,40.8781,40.9145,142894.0
2017-04-10 10:05:00,45.03,45.04,44.88,44.88,180614.0,40.9054,40.9145,40.7691,40.7691,180614.0
2017-04-10 10:10:00,44.89,44.98,44.88,44.97,108453.0,40.7782,40.86,40.7691,40.8509,108453.0
2017-04-10 10:15:00,44.96,45.07,44.96,45.05,121171.0,40.8418,40.9417,40.8418,40.9236,121171.0
2017-04-10 10:20:00,45.06,45.1,44.98,44.99,99556.0,40.9326,40.969,40.86,40.8691,99556.0
2017-04-10 10:25:00,44.99,45.0,44.92,44.94,64355.0,40.8691,40.8781,40.8055,40.8236,64355.0
2017-04-10 10:30:00,44.94,45.07,44.94,45.02,135017.0,40.8236,40.9417,40.8236,40.8963,135017.0
2017-04-10 10:35:00,45.03,45.04,44.98,45.03,73181.0,40.9054,40.9145,40.86,40.9054,73181.0
2017-04-10 10:40:00,45.03,45.07,44.98,45.07,78275.0,40.9054,40.9417,40.86,40.9417,78275.0
2017-04-10 10:45:00,45.06,45.14,45.05,45.1,82558.0,40.9326,41.0053,40.9236,40.969,82558.0
2017-04-10 10:50:00,45.09,45.11,45.05,45.05,69698.0,40.9599,40.9781,40.9236,40.9236,69698.0
2017-04-10 10:55:00,45.05,45.08,45.0,45.01,77377.0,40.9236,40.9508,40.8781,40.8872,77377.0
2017-04-10 11:00:00,45.01,45.07,44.98,45.06,84891.0,40.8872,40.9417,40.86,40.9326,84891.0
2017-04-10 11:05:00,45.06,45.09,45.03,45.06,57847.0,40.9326,40.9599,40.9054,40.9326,57847.0
2017-04-10 11:10:00,45.07,45.08,45.05,45.06,53393.0,40.9417,40.9508,40.9236,40.9326,53393.0
2017-04-10 11:15:00,45.07,45.08,45.04,45.08,38496.0,40.9417,40.9508,40.9145,40.9508,38496.0
2017-04-10 11:20:00,45.07,45.09,45.05,45.09,41320.0,40.9417,40.9599,40.9236,40.9599,41320.0
2017-04-10 11:25:00,45.08,45.12,45.05,45.09,50979.0,40.9508,40.9872,40.9236,40.9599,50979.0
2017-04-10 11:30:00,45.1,45.12,44.88,44.89,99864.0,40.969,40.9872,40.7691,40.7782,99864.0
2017-04-10 11:35:00,44.89,44.94,44.86,44.89,138153.0,40.7782,40.8236,40.751,40.7782,138153.0
2017-04-10 11:40:00,44.88,44.92,44.84,44.9,92460.0,40.7691,40.8055,40.7328,40.7873,92460.0
2017-04-10 11:45:00,44.9,44.91,44.83,44.86,127621.0,40.7873,40.7964,40.7237,40.751,127621.0
2017-04-10 11:50:00,44.86,44.87,44.77,44.79,157228.0,40.751,40.76,40.6692,40.6874,157228.0
2017-04-10 11:55:00,44.79,44.79,44.72,44.75,96377.0,40.6874,40.6874,40.6238,40.651,96377.0
2017-04-10 12:00:00,44.76,44.82,44.74,44.79,81637.0,40.6601,40.7146,40.642,40.6874,81637.0
2017-04-10 12:05:00,44.8,44.81,44.74,44.75,69776.0,40.6965,40.7055,40.642,40.651,69776.0
2017-04-10 12:10:00,44.75,44.76,44.65,44.71,173279.0,40.651,40.6601,40.5602,40.6147,173279.0
2017-04-10 12:15:00,44.72,44.72,44.63,44.63,76087.0,40.6238,40.6238,40.542,40.542,76087.0
2017-04-10 12:20:00,44.63,44.65,44.61,44.63,66929.0,40.542,40.5602,40.5239,40.542,66929.0
2017-04-10 12:25:00,44.63,44.65,44.63,44.63,61068.0,40.542,40.5602,40.542,40.542,61068.0
2017-04-10 12:30:00,44.64,44.67,44.6,44.67,100012.0,40.5511,40.5784,40.5148,40.5784,100012.0
2017-04-10 12:35:00,44.67,44.71,44.66,44.7,108124.0,40.5784,40.6147,40.5693,40.6056,108124.0
2017-04-10 12:40:00,44.69,44.76,44.69,44.7,107280.0,40.5965,40.6601,40.5965,40.6056,107280.0
2017-04-10 12:45:00,44.7,44.77,44.69,44.76,61643.0,40.6056,40.6692,40.5965,40.6601,61643.0
2017-04-10 12:50:00,44.75,44.84,44.75,44.82,68191.0,40.651,40.7328,40.651,40.7146,68191.0
2017-04-10 12:55:00,44.82,44.84,44.77,44.81,75575.0,40.7146,40.7328,40.6692,40.7055,75575.0
2017-04-10 13:00:00,44.81,44.82,44.78,44.8,60340.0,40.7055,40.7146,40.6783,40.6965,60340.0
2017-04-10 13:05:00,44.8,44.85,44.79,44.79,103893.0,40.6965,40.7419,40.6874,40.6874,103893.0
2017-04-10 13:10:00,44.79,44.8,44.73,44.73,126761.0,40.6874,40.6965,40.6329,40.6329,126761.0
2017-04-10 13:15:00,44.74,44.75,44.69,44.71,58383.0,40.642,40.651,40.5965,40.6147,58383.0
2017-04-10 13:20:00,44.72,44.76,44.71,44.75,39660.0,40.6238,40.6601,40.6147,40.651,39660.0
2017-04-10 13:25:00,44.75,44.76,44.72,44.74,32295.0,40.651,40.6601,40.6238,40.642,32295.0
2017-04-10 13:30:00,44.73,44.75,44.71,44.75,55036.0,40.6329,40.651,40.6147,40.651,55036.0
2017-04-10 13:35:00,44.74,44.88,44.74,44.82,154746.0,40.642,40.7691,40.642,40.7146,154746.0
2017-04-10 13:40:00,44.8,44.83,44.77,44.8,98016.0,40.6965,40.7237,40.6692,40.6965,98016.0
2017-04-10 13:45:00,44.79,44.79,44.74,44.77,42417.0,40.6874,40.6874,40.642,40.6692,42417.0
2017-04-10 13:50:00,44.77,44.8,44.76,44.8,81038.0,40.6692,40.6965,40.6601,40.6965,81038.0
2017-04-10 13:55:00,44.8,44.87,44.8,44.84,91947.0,40.6965,40.76,40.6965,40.7328,91947.0
2017-04-10 14:00:00,44.84,44.85,44.78,44.79,48805.0,40.7328,40.7419,40.6783,40.6874,48805.0
2017-04-10 14:05:00,44.79,44.86,44.76,44.84,130378.0,40.6874,40.751,40.6601,40.7328,130378.0
2017-04-10 14:10:00,44.83,44.96,44.83,44.94,94229.0,40.7237,40.8418,40.7237,40.8236,94229.0
2017-04-10 14:15:00,44.95,45.0,44.93,44.99,105667.0,40.8327,40.8781,40.8146,40.8691,105667.0
2017-04-10 14:20:00,44.99,45.08,44.98,45.04,95170.0,40.8691,40.9508,40.86,40.9145,95170.0
2017-04-10 14:25:00,45.03,45.04,44.96,44.96,88958.0,40.9054,40.9145,40.8418,40.8418,88958.0
2017-04-10 14:30:00,44.96,44.98,44.91,44.97,89014.0,40.8418,40.86,40.7964,40.8509,89014.0
2017-04-10 14:35:00,44.97,45.01,44.96,44.99,82292.0,40.8509,40.8872,40.8418,40.8691,82292.0
2017-04-10 14:40:00,44.99,45.01,44.96,45.0,117748.0,40.8691,40.8872,40.8418,40.8781,117748.0
2017-04-10 14:45:00,45.0,45.04,45.0,45.04,104819.0,40.8781,40.9145,40.8781,40.9145,104819.0
2017-04-10 14:50:00,45.03,45.04,44.96,45.01,127640.0,40.9054,40.9145,40.8418,40.8872,127640.0
2017-04-10 14:55:00,45.01,45.03,44.96,44.97,53508.0,40.8872,40.9054,40.8418,40.8509,53508.0
2017-04-10 15:00:00,44.96,45.03,44.95,45.03,107983.0,40.8418,40.9054,40.8327,40.9054,107983.0
2017-04-10 15:05:00,45.02,45.05,45.0,45.0,47135.0,40.8963,40.9236,40.8781,40.8781,47135.0
2017-04-10 15:10:00,45.01,45.02,44.97,44.97,75998.0,40.8872,40.8963,40.8509,40.8509,75998.0
2017-04-10 15:15:00,44.98,45.03,44.97,45.0,81595.0,40.86,40.9054,40.8509,40.8781,81595.0
2017-04-10 15:20:00,44.99,45.0,44.91,45.0,107475.0,40.8691,40.8781,40.7964,40.8781,107475.0
2017-04-10 15:25:00,45.0,45.02,44.97,44.97,104084.0,40.8781,40.8963,40.8509,40.8509,104084.0
2017-04-10 15:30:00,44.97,45.03,44.94,45.02,218935.0,40.8509,40.9054,40.8236,40.8963,218935.0
2017-04-10 15:35:00,45.03,45.07,45.0,45.03,120615.0,40.9054,40.9417,40.8781,40.9054,120615.0
2017-04-10 15:40:00,45.03,45.04,44.99,45.0,95462.0,40.9054,40.9145,40.8691,40.8781,95462.0
2017-04-10 15:45:00,45.01,45.02,44.97,44.98,206776.0,40.8872,40.8963,40.8509,40.86,206776.0
2017-04-10 15:50:00,44.97,45.01,44.94,44.95,243041.0,40.8509,40.8872,40.8236,40.8327,243041.0
2017-04-10 15:55:00,44.95,44.99,44.94,44.95,460324.0,40.8327,40.8691,40.8236,40.8327,460324.0
2017-04-11 09:30:00,45.0,45.04,44.81,44.95,331077.0,40.8781,40.9145,40.7055,40.8327,331077.0
2017-04-11 09:35:00,44.96,44.96,44.76,44.84,326318.0,40.8418,40.8418,40.6601,40.7328,326318.0
2017-04-11 09:40:00,44.85,44.91,44.75,44.9,263011.0,40.7419,40.7964,40.651,40.7873,263011.0
2017-04-11 09:45:00,44.9,44.91,44.74,44.8,224241.0,40.7873,40.7964,40.642,40.6965,224241.0
2017-04-11 09:50:00,44.8,44.97,44.78,44.89,151852.0,40.6965,40.8509,40.6783,40.7782,151852.0
2017-04-11 09:55:00,44.9,44.9,44.74,44.77,144265.0,40.7873,40.7873,40.642,40.6692,144265.0
2017-04-11 10:00:00,44.78,44.84,44.74,44.84,128977.0,40.6783,40.7328,40.642,40.7328,128977.0
2017-04-11 10:05:00,44.83,44.83,44.71,44.75,215684.0,40.7237,40.7237,40.6147,40.651,215684.0
2017-04-11 10:10:00,44.75,44.81,44.71,44.73,173985.0,40.651,40.7055,40.6147,40.6329,173985.0
2017-04-11 10:15:00,44.73,44.77,44.67,44.67,184352.0,40.6329,40.6692,40.5784,40.5784,184352.0
2017-04-11 10:20:00,44.68,44.69,44.48,44.49,268067.0,40.5875,40.5965,40.4058,40.4149,268067.0
2017-04-11 10:25:00,44.49,44.74,44.48,44.69,160951.0,40.4149,40.642,40.4058,40.5965,160951.0
2017-04-11 10:30:00,44.69,44.69,44.55,44.57,150354.0,40.5965,40.5965,40.4694,40.4875,150354.0
2017-04-11 10:35:00,44.57,44.69,44.56,44.66,120932.0,40.4875,40.5965,40.4784,40.5693,120932.0
2017-04-11 10:40:00,44.66,44.74,44.63,44.73,121786.0,40.5693,40.642,40.542,40.6329,121786.0
2017-04-11 10:45:00,44.73,44.76,44.68,44.69,81034.0,40.6329,40.6601,40.5875,40.5965,81034.0
2017-04-11 10:50:00,44.69,44.69,44.6,44.65,128186.0,40.5965,40.5965,40.5148,40.5602,128186.0
2017-04-11 10:55:00,44.65,44.66,44.56,44.58,108114.0,40.5602,40.5693,40.4784,40.4966,108114.0
2017-04-11 11:00:00,44.58,44.62,44.56,44.61,62915.0,40.4966,40.5329,40.4784,40.5239,62915.0
2017-04-11 11:05:00,44.61,44.66,44.56,44.57,57637.0,40.5239,40.5693,40.4784,40.4875,57637.0
2017-04-11 11:10:00,44.57,44.57,44.53,44.55,132000.0,40.4875,40.4875,40.4512,40.4694,132000.0
2017-04-11 11:15:00,44.55,44.63,44.54,44.63,61006.0,40.4694,40.542,40.4603,40.542,61006.0
2017-04-11 11:20:00,44.62,44.64,44.58,44.64,69699.0,40.5329,40.5511,40.4966,40.5511,69699.0
2017-04-11 11:25:00,44.64,44.66,44.58,44.66,97831.0,40.5511,40.5693,40.4966,40.5693,97831.0
2017-04-11 11:30:00,44.67,44.78,44.66,44.78,147368.0,40.5784,40.6783,40.5693,40.6783,147368.0
2017-04-11 11:35:00,44.79,44.81,44.75,44.78,146383.0,40.6874,40.7055,40.651,40.6783,146383.0
2017-04-11 11:40:00,44.79,44.81,44.65,44.65,161739.0,40.6874,40.7055,40.5602,40.5602,161739.0
2017-04-11 11:45:00,44.65,44.75,44.62,44.71,66016.0,40.5602,40.651,40.5329,40.6147,66016.0
2017-04-11 11:50:00,44.71,44.8,44.7,44.77,61003.0,40.6147,40.6965,40.6056,40.6692,61003.0
2017-04-11 11:55:00,44.77,44.8,44.77,44.78,54231.0,40.6692,40.6965,40.6692,40.6783,54231.0
2017-04-11 12:00:00,44.78,44.85,44.75,44.82,68978.0,40.6783,40.7419,40.651,40.7146,68978.0
2017-04-11 12:05:00,44.83,44.85,44.8,44.84,76731.0,40.7237,40.7419,40.6965,40.7328,76731.0
2017-04-11 12:10:00,44.84,44.87,44.83,44.87,61215.0,40.7328,40.76,40.7237,40.76,61215.0
2017-04-11 12:15:00,44.87,44.87,44.83,44.86,45186.0,40.76,40.76,40.7237,40.751,45186.0
2017-04-11 12:20:00,44.85,44.99,44.85,44.95,85177.0,40.7419,40.8691,40.7419,40.8327,85177.0
2017-04-11 12:25:00,44.96,44.99,44.95,44.96,64243.0,40.8418,40.8691,40.8327,40.8418,64243.0
2017-04-11 12:30:00,44.97,44.98,44.94,44.96,56140.0,40.8509,40.86,40.8236,40.8418,56140.0
2017-04-11 12:35:00,44.96,44.96,44.94,44.94,110910.0,40.8418,40.8418,40.8236,40.8236,110910.0
2017-04-11 12:40:00,44.95,44.97,44.94,44.96,75413.0,40.8327,40.8509,40.8236,40.8418,75413.0
2017-04-11 12:45:00,44.97,45.03,44.96,45.03,95785.0,40.8509,40.9054,40.8418,40.9054,95785.0
2017-04-11 12:50:00,45.03,45.1,45.03,45.09,63893.0,40.9054,40.969,40.9054,40.9599,63893.0
2017-04-11 12:55:00,45.08,45.09,44.98,45.04,174827.0,40.9508,40.9599,40.86,40.9145,174827.0
2017-04-11 13:00:00,45.04,45.11,45.03,45.1,59819.0,40.9145,40.9781,40.9054,40.969,59819.0
2017-04-11 13:05:00,45.1,45.14,45.09,45.1,67987.0,40.969,41.0053,40.9599,40.969,67987.0
2017-04-11 13:10:00,45.1,45.13,45.07,45.13,103528.0,40.969,40.9962,40.9417,40.9962,103528.0
2017-04-11 13:15:00,45.13,45.13,45.04,45.04,75397.0,40.9962,40.9962,40.9145,40.9145,75397.0
2017-04-11 13:20:00,45.03,45.05,44.97,44.98,62339.0,40.9054,40.9236,40.8509,40.86,62339.0
2017-04-11 13:25:00,44.99,45.02,44.97,45.01,63739.0,40.8691,40.8963,40.8509,40.8872,63739.0
2017-04-11 13:30:00,45.02,45.02,44.91,44.91,136732.0,40.8963,40.8963,40.7964,40.7964,136732.0
2017-04-11 13:35:00,44.92,44.99,44.91,44.99,77027.0,40.8055,40.8691,40.7964,40.8691,77027.0
2017-04-11 13:40:00,45.0,45.02,44.85,44.86,104902.0,40.8781,40.8963,40.7419,40.751,104902.0
2017-04-11 13:45:00,44.85,44.97,44.84,44.92,83704.0,40.7419,40.8509,40.7328,40.8055,83704.0
2017-04-11 13:50:00,44.92,44.93,44.89,44.91,50299.0,40.8055,40.8146,40.7782,40.7964,50299.0
2017-04-11 13:55:00,44.91,44.95,44.89,44.95,33423.0,40.7964,40.8327,40.7782,40.8327,33423.0
2017-04-11 14:00:00,44.96,44.98,44.9,44.9,54597.0,40.8418,40.86,40.7873,40.7873,54597.0
2017-04-11 14:05:00,44.91,44.96,44.9,44.96,59405.0,40.7964,40.8418,40.7873,40.8418,59405.0
2017-04-11 14:10:00,44.96,44.96,44.85,44.86,104241.0,40.8418,40.8418,40.7419,40.751,104241.0
2017-04-11 14:15:00,44.86,44.87,44.85,44.86,39992.0,40.751,40.76,40.7419,40.751,39992.0
2017-04-11 14:20:00,44.87,44.92,44.86,44.89,40885.0,40.76,40.8055,40.751,40.7782,40885.0
2017-04-11 14:25:00,44.9,44.95,44.89,44.95,43081.0,40.7873,40.8327,40.7782,40.8327,43081.0
2017-04-11 14:30:00,44.94,45.0,44.93,44.97,79583.0,40.8236,40.8781,40.8146,40.8509,79583.0
2017-04-11 14:35:00,44.96,45.0,44.96,45.0,55172.0,40.8418,40.8781,40.8418,40.8781,55172.0
2017-04-11 14:40:00,45.0,45.0,44.96,44.98,59070.0,40.8781,40.8781,40.8418,40.86,59070.0
2017-04-11 14:45:00,44.98,45.03,44.97,45.01,89654.0,40.86,40.9054,40.8509,40.8872,89654.0
2017-04-11 14:50:00,45.01,45.08,45.0,45.08,90514.0,40.8872,40.9508,40.8781,40.9508,90514.0
2017-04-11 14:55:00,45.07,45.09,45.01,45.03,67299.0,40.9417,40.9599,40.8872,40.9054,67299.0
2017-04-11 15:00:00,45.03,45.11,45.02,45.1,99246.0,40.9054,40.9781,40.8963,40.969,99246.0
2017-04-11 15:05:00,45.09,45.1,45.01,45.09,122127.0,40.9599,40.969,40.8872,40.9599,122127.0
2017-04-11 15:10:00,45.09,45.09,45.01,45.02,93826.0,40.9599,40.9599,40.8872,40.8963,93826.0
2017-04-11 15:15:00,45.02,45.1,45.01,45.1,120627.0,40.8963,40.969,40.8872,40.969,120627.0
2017-04-11 15:20:00,45.1,45.15,45.09,45.11,87673.0,40.969,41.0144,40.9599,40.9781,87673.0
2017-04-11 15:25:00,45.1,45.14,45.1,45.12,101821.0,40.969,41.0053,40.969,40.9872,101821.0
2017-04-11 15:30:00,45.12,45.15,45.08,45.15,127789.0,40.9872,41.0144,40.9508,41.0144,127789.0
2017-04-11 15:35:00,45.15,45.2,45.13,45.14,153741.0,41.0144,41.0598,40.9962,41.0053,153741.0
2017-04-11 15:40:00,45.14,45.2,45.1,45.19,208833.0,41.0053,41.0598,40.969,41.0507,208833.0
2017-04-11 15:45:00,45.18,45.25,45.12,45.25,234177.0,41.0417,41.1052,40.9872,41.1052,234177.0
2017-04-11 15:50:00,45.24,45.3,45.22,45.24,321729.0,41.0962,41.1507,41.078,41.0962,321729.0
2017-04-11 15:55:00,45.24,45.32,45.2,45.3,622104.0,41.0962,41.1688,41.0598,41.1507,622104.0
2017-04-12 09:30:00,46.97,47.17,46.25,46.44,1076670.0,42.6677,42.8494,42.0136,42.1862,1076670.0
2017-04-12 09:35:00,46.44,46.98,46.42,46.57,699943.0,42.1862,42.6768,42.1681,42.3043,699943.0
2017-04-12 09:40:00,46.57,46.6,46.21,46.4,401091.0,42.3043,42.3316,41.9773,42.1499,401091.0
2017-04-12 09:45:00,46.38,46.78,46.23,46.72,495809.0,42.1317,42.4951,41.9955,42.4406,495809.0
2017-04-12 09:50:00,46.71,46.71,46.41,46.53,260048.0,42.4315,42.4315,42.159,42.268,260048.0
2017-04-12 09:55:00,46.52,46.57,46.1,46.18,430038.0,42.2589,42.3043,41.8774,41.9501,430038.0
2017-04-12 10:00:00,46.18,46.35,46.14,46.35,294854.0,41.9501,42.1045,41.9137,42.1045,294854.0
2017-04-12 10:05:00,46.35,46.43,46.19,46.22,179926.0,42.1045,42.1772,41.9591,41.9864,179926.0
2017-04-12 10:10:00,46.21,46.32,46.16,46.3,175756.0,41.9773,42.0772,41.9319,42.0591,175756.0
2017-04-12 10:15:00,46.29,46.41,46.01,46.02,284695.0,42.05,42.159,41.7956,41.8047,284695.0
2017-04-12 10:20:00,46.01,46.29,46.01,46.18,313198.0,41.7956,42.05,41.7956,41.9501,313198.0
2017-04-12 10:25:00,46.19,46.27,46.12,46.26,326523.0,41.9591,42.0318,41.8956,42.0227,326523.0
2017-04-12 10:30:00,46.25,46.49,46.25,46.47,276673.0,42.0136,42.2317,42.0136,42.2135,276673.0
2017-04-12 10:35:00,46.48,46.54,46.32,46.45,215753.0,42.2226,42.2771,42.0772,42.1953,215753.0
2017-04-12 10:40:00,46.45,46.45,46.31,46.41,130507.0,42.1953,42.1953,42.0681,42.159,130507.0
2017-04-12 10:45:00,46.41,46.43,46.31,46.32,66369.0,42.159,42.1772,42.0681,42.0772,66369.0
2017-04-12 10:50:00,46.32,46.4,46.17,46.2,144603.0,42.0772,42.1499,41.941,41.9682,144603.0
2017-04-12 10:55:00,46.2,46.21,45.72,45.93,311169.0,41.9682,41.9773,41.5322,41.723,311169.0
2017-04-12 11:00:00,45.93,45.96,45.73,45.74,254522.0,41.723,41.7502,41.5413,41.5504,254522.0
2017-04-12 11:05:00,45.74,45.92,45.73,45.79,156880.0,41.5504,41.7139,41.5413,41.5958,156880.0
2017-04-12 11:10:00,45.79,45.93,45.73,45.85,157646.0,41.5958,41.723,41.5413,41.6503,157646.0
2017-04-12 11:15:00,45.84,45.86,45.7,45.82,114657.0,41.6412,41.6594,41.514,41.623,114657.0
2017-04-12 11:20:00,45.81,45.85,45.76,45.81,87724.0,41.6139,41.6503,41.5685,41.6139,87724.0
2017-04-12 11:25:00,45.81,45.84,45.73,45.77,72405.0,41.6139,41.6412,41.5413,41.5776,72405.0
2017-04-12 11:30:00,45.77,45.79,45.71,45.74,72824.0,41.5776,41.5958,41.5231,41.5504,72824.0
2017-04-12 11:35:00,45.75,45.75,45.65,45.72,125476.0,41.5594,41.5594,41.4686,41.5322,125476.0
2017-04-12 11:40:00,45.73,45.83,45.71,45.73,76313.0,41.5413,41.6321,41.5231,41.5413,76313.0
2017-04-12 11:45:00,45.73,45.78,45.65,45.75,70470.0,41.5413,41.5867,41.4686,41.5594,70470.0
2017-04-12 11:50:00,45.75,45.75,45.64,45.67,82989.0,41.5594,41.5594,41.4595,41.4868,82989.0
2017-04-12 11:55:00,45.67,45.79,45.67,45.77,83090.0,41.4868,41.5958,41.4868,41.5776,83090.0
2017-04-12 12:00:00,45.77,45.9,45.76,45.83,87786.0,41.5776,41.6957,41.5685,41.6321,87786.0
2017-04-12 12:05:00,45.83,45.97,45.81,45.93,109565.0,41.6321,41.7593,41.6139,41.723,109565.0
2017-04-12 12:10:00,45.94,46.07,45.91,46.04,101809.0,41.732,41.8501,41.7048,41.8229,101809.0
2017-04-12 12:15:00,46.04,46.06,45.97,45.99,80418.0,41.8229,41.841,41.7593,41.7775,80418.0
2017-04-12 12:20:00,45.99,46.0,45.91,45.91,48113.0,41.7775,41.7865,41.7048,41.7048,48113.0
2017-04-12 12:25:00,45.91,45.97,45.86,45.9,69227.0,41.7048,41.7593,41.6594,41.6957,69227.0
2017-04-12 12:30:00,45.89,45.89,45.8,45.8,56833.0,41.6866,41.6866,41.6049,41.6049,56833.0
2017-04-12 12:35:00,45.78,45.85,45.77,45.83,52239.0,41.5867,41.6503,41.5776,41.6321,52239.0
2017-04-12 12:40:00,45.83,45.85,45.79,45.85,38788.0,41.6321,41.6503,41.5958,41.6503,38788.0
2017-04-12 12:45:00,45.85,45.9,45.83,45.85,43730.0,41.6503,41.6957,41.6321,41.6503,43730.0
2017-04-12 12:50:00,45.86,45.86,45.76,45.76,82298.0,41.6594,41.6594,41.5685,41.5685,82298.0
2017-04-12 12:55:00,45.77,45.77,45.69,45.74,51768.0,41.5776,41.5776,41.5049,41.5504,51768.0
2017-04-12 13:00:00,45.73,45.84,45.73,45.83,57990.0,41.5413,41.6412,41.5413,41.6321,57990.0
2017-04-12 13:05:00,45.82,46.0,45.82,45.99,91166.0,41.623,41.7865,41.623,41.7775,91166.0
2017-04-12 13:10:00,45.99,46.0,45.91,45.92,75966.0,41.7775,41.7865,41.7048,41.7139,75966.0
2017-04-12 13:15:00,45.91,45.99,45.91,45.98,53924.0,41.7048,41.7775,41.7048,41.7684,53924.0
2017-04-12 13:20:00,45.97,45.98,45.91,45.91,74467.0,41.7593,41.7684,41.7048,41.7048,74467.0
2017-04-12 13:25:00,45.91,45.94,45.91,45.92,48735.0,41.7048,41.732,41.7048,41.7139,48735.0
2017-04-12 13:30:00,45.93,45.95,45.91,45.94,78810.0,41.723,41.7411,41.7048,41.732,78810.0
2017-04-12 13:35:00,45.93,45.98,45.92,45.96,60025.0,41.723,41.7684,41.7139,41.7502,60025.0
2017-04-12 13:40:00,45.96,46.09,45.96,46.08,150929.0,41.7502,41.8683,41.7502,41.8592,150929.0
2017-04-12 13:45:00,46.08,46.09,45.99,46.02,69957.0,41.8592,41.8683,41.7775,41.8047,69957.0
2017-04-12 13:50:00,46.02,46.03,45.86,45.86,61385.0,41.8047,41.8138,41.6594,41.6594,61385.0
2017-04-12 13:55:00,45.85,45.91,45.81,45.9,121606.0,41.6503,41.7048,41.6139,41.6957,121606.0
2017-04-12 14:00:00,45.9,45.9,45.85,45.87,39831.0,41.6957,41.6957,41.6503,41.6685,39831.0
2017-04-12 14:05:00,45.87,45.88,45.78,45.79,67998.0,41.6685,41.6775,41.5867,41.5958,67998.0
2017-04-12 14:10:00,45.79,45.79,45.71,45.76,135454.0,41.5958,41.5958,41.5231,41.5685,135454.0
2017-04-12 14:15:00,45.75,45.76,45.7,45.72,67809.0,41.5594,41.5685,41.514,41.5322,67809.0
2017-04-12 14:20:00,45.71,45.73,45.69,45.72,48495.0,41.5231,41.5413,41.5049,41.5322,48495.0
2017-04-12 14:25:00,45.72,45.77,45.7,45.7,70287.0,41.5322,41.5776,41.514,41.514,70287.0
2017-04-12 14:30:00,45.7,45.7,45.58,45.61,113809.0,41.514,41.514,41.405,41.4323,113809.0
2017-04-12 14:35:00,45.61,45.62,45.52,45.52,104396.0,41.4323,41.4414,41.3505,41.3505,104396.0
2017-04-12 14:40:00,45.52,45.57,45.5,45.53,156713.0,41.3505,41.3959,41.3323,41.3596,156713.0
2017-04-12 14:45:00,45.53,45.54,45.5,45.5,46576.0,41.3596,41.3687,41.3323,41.3323,46576.0
2017-04-12 14:50:00,45.5,45.51,45.45,45.48,77543.0,41.3323,41.3414,41.2869,41.3142,77543.0
2017-04-12 14:55:00,45.48,45.52,45.45,45.51,77507.0,41.3142,41.3505,41.2869,41.3414,77507.0
2017-04-12 15:00:00,45.51,45.58,45.5,45.55,88157.0,41.3414,41.405,41.3323,41.3778,88157.0
2017-04-12 15:05:00,45.55,45.56,45.4,45.46,163465.0,41.3778,41.3868,41.2415,41.296,163465.0
2017-04-12 15:10:00,45.46,45.5,45.39,45.43,83701.0,41.296,41.3323,41.2324,41.2688,83701.0
2017-04-12 15:15:00,45.42,45.43,45.15,45.17,176119.0,41.2597,41.2688,41.0144,41.0326,176119.0
2017-04-12 15:20:00,45.17,45.37,45.17,45.25,221734.0,41.0326,41.2143,41.0326,41.1052,221734.0
2017-04-12 15:25:00,45.25,45.33,45.04,45.13,344232.0,41.1052,41.1779,40.9145,40.9962,344232.0
2017-04-12 15:30:00,45.14,45.26,45.12,45.26,221402.0,41.0053,41.1143,40.9872,41.1143,221402.0
2017-04-12 15:35:00,45.26,45.27,45.07,45.08,201927.0,41.1143,41.1234,40.9417,40.9508,201927.0
2017-04-12 15:40:00,45.08,45.1,45.0,45.03,193640.0,40.9508,40.969,40.8781,40.9054,193640.0
2017-04-12 15:45:00,45.03,45.1,45.01,45.04,175156.0,40.9054,40.969,40.8872,40.9145,175156.0
2017-04-12 15:50:00,45.03,45.09,45.02,45.05,232498.0,40.9054,40.9599,40.8963,40.9236,232498.0
2017-04-12 15:55:00,45.05,45.06,45.01,45.04,622536.0,40.9236,40.9326,40.8872,40.9145,622536.0
2017-04-13 09:30:00,44.93,45.0,44.2,44.29,428336.0,40.8146,40.8781,40.1514,40.2332,428336.0
2017-04-13 09:35:00,44.26,44.72,44.23,44.56,282244.0,40.2059,40.6238,40.1787,40.4784,282244.0
2017-04-13 09:40:00,44.56,44.71,44.35,44.37,233259.0,40.4784,40.6147,40.2877,40.3058,233259.0
2017-04-13 09:45:00,44.38,44.4,44.09,44.15,411481.0,40.3149,40.3331,40.0515,40.106,411481.0
2017-04-13 09:50:00,44.15,44.32,44.15,44.25,338256.0,40.106,40.2604,40.106,40.1968,338256.0
2017-04-13 09:55:00,44.25,44.26,44.06,44.13,285711.0,40.1968,40.2059,40.0242,40.0878,285711.0
2017-04-13 10:00:00,44.12,44.21,44.07,44.14,238489.0,40.0787,40.1605,40.0333,40.0969,238489.0
2017-04-13 10:05:00,44.15,44.21,44.01,44.02,305588.0,40.106,40.1605,39.9788,39.9879,305588.0
2017-04-13 10:10:00,44.02,44.04,43.82,43.84,477974.0,39.9879,40.0061,39.8062,39.8244,477974.0
2017-04-13 10:15:00,43.84,43.94,43.81,43.91,432532.0,39.8244,39.9152,39.7971,39.888,432532.0
2017-04-13 10:20:00,43.89,44.04,43.84,43.96,357731.0,39.8698,40.0061,39.8244,39.9334,357731.0
2017-04-13 10:25:00,43.96,44.06,43.86,43.87,303742.0,39.9334,40.0242,39.8426,39.8516,303742.0
2017-04-13 10:30:00,43.86,44.09,43.86,44.07,298972.0,39.8426,40.0515,39.8426,40.0333,298972.0
2017-04-13 10:35:00,44.07,44.16,44.02,44.08,293762.0,40.0333,40.1151,39.9879,40.0424,293762.0
2017-04-13 10:40:00,44.08,44.11,44.0,44.06,133082.0,40.0424,40.0697,39.9697,40.0242,133082.0
2017-04-13 10:45:00,44.06,44.07,43.93,43.95,179835.0,40.0242,40.0333,39.9062,39.9243,179835.0
2017-04-13 10:50:00,43.96,44.08,43.95,44.0,151299.0,39.9334,40.0424,39.9243,39.9697,151299.0
2017-04-13 10:55:00,44.0,44.04,43.98,44.02,179294.0,39.9697,40.0061,39.9516,39.9879,179294.0
2017-04-13 11:00:00,44.03,44.14,44.02,44.09,165442.0,39.997,40.0969,39.9879,40.0515,165442.0
2017-04-13 11:05:00,44.1,44.12,43.99,44.09,175525.0,40.0606,40.0787,39.9607,40.0515,175525.0
2017-04-13 11:10:00,44.09,44.18,44.09,44.14,158523.0,40.0515,40.1333,40.0515,40.0969,158523.0
2017-04-13 11:15:00,44.13,44.14,44.02,44.07,116915.0,40.0878,40.0969,39.9879,40.0333,116915.0
2017-04-13 11:20:00,44.06,44.15,44.06,44.11,94027.0,40.0242,40.106,40.0242,40.0697,94027.0
2017-04-13 11:25:00,44.11,44.16,44.06,44.07,204279.0,40.0697,40.1151,40.0242,40.0333,204279.0
2017-04-13 11:30:00,44.07,44.08,43.95,44.01,178233.0,40.0333,40.0424,39.9243,39.9788,178233.0
2017-04-13 11:35:00,44.01,44.01,43.93,43.97,97371.0,39.9788,39.9788,39.9062,39.9425,97371.0
2017-04-13 11:40:00,43.97,44.04,43.95,43.98,135525.0,39.9425,40.0061,39.9243,39.9516,135525.0
2017-04-13 11:45:00,43.99,44.05,43.98,44.02,130300.0,39.9607,40.0152,39.9516,39.9879,130300.0
2017-04-13 11:50:00,44.02,44.05,44.0,44.04,91644.0,39.9879,40.0152,39.9697,40.0061,91644.0
2017-04-13 11:55:00,44.04,44.08,44.02,44.04,82241.0,40.0061,40.0424,39.9879,40.0061,82241.0
2017-04-13 12:00:00,44.03,44.03,43.94,43.94,121096.0,39.997,39.997,39.9152,39.9152,121096.0
2017-04-13 12:05:00,43.94,43.99,43.93,43.96,98778.0,39.9152,39.9607,39.9062,39.9334,98778.0
2017-04-13 12:10:00,43.96,43.97,43.86,43.91,173081.0,39.9334,39.9425,39.8426,39.888,173081.0
2017-04-13 12:15:00,43.9,43.94,43.85,43.86,73200.0,39.8789,39.9152,39.8335,39.8426,73200.0
2017-04-13 12:20:00,43.87,43.89,43.83,43.83,102388.0,39.8516,39.8698,39.8153,39.8153,102388.0
2017-04-13 12:25:00,43.83,43.94,43.83,43.92,115711.0,39.8153,39.9152,39.8153,39.8971,115711.0
2017-04-13 12:30:00,43.93,44.0,43.92,43.95,104581.0,39.9062,39.9697,39.8971,39.9243,104581.0
2017-04-13 12:35:00,43.95,43.96,43.89,43.91,56035.0,39.9243,39.9334,39.8698,39.888,56035.0
2017-04-13 12:40:00,43.92,43.92,43.85,43.87,92803.0,39.8971,39.8971,39.8335,39.8516,92803.0
2017-04-13 12:45:00,43.88,43.88,43.81,43.85,121306.0,39.8607,39.8607,39.7971,39.8335,121306.0
2017-04-13 12:50:00,43.85,43.91,43.84,43.86,81502.0,39.8335,39.888,39.8244,39.8426,81502.0
2017-04-13 12:55:00,43.86,43.9,43.82,43.88,105395.0,39.8426,39.8789,39.8062,39.8607,105395.0
2017-04-13 13:00:00,43.89,43.92,43.82,43.9,308192.0,39.8698,39.8971,39.8062,39.8789,308192.0
2017-04-13 13:05:00,43.91,43.97,43.89,43.96,208885.0,39.888,39.9425,39.8698,39.9334,208885.0
2017-04-13 13:10:00,43.96,44.0,43.93,43.97,101215.0,39.9334,39.9697,39.9062,39.9425,101215.0
2017-04-13 13:15:00,43.97,43.99,43.96,43.99,58010.0,39.9425,39.9607,39.9334,39.9607,58010.0
2017-04-13 13:20:00,43.98,44.04,43.96,44.02,108538.0,39.9516,40.0061,39.9334,39.9879,108538.0
2017-04-13 13:25:00,44.02,44.14,44.01,44.12,155708.0,39.9879,40.0969,39.9788,40.0787,155708.0
2017-04-13 13:30:00,44.11,44.17,44.06,44.1,164250.0,40.0697,40.1242,40.0242,40.0606,164250.0
2017-04-13 13:35:00,44.1,44.15,44.09,44.14,62523.0,40.0606,40.106,40.0515,40.0969,62523.0
2017-04-13 13:40:00,44.14,44.19,44.02,44.02,122145.0,40.0969,40.1423,39.9879,39.9879,122145.0
2017-04-13 13:45:00,44.02,44.03,43.95,43.99,134503.0,39.9879,39.997,39.9243,39.9607,134503.0
2017-04-13 13:50:00,44.0,44.05,43.99,44.02,81968.0,39.9697,40.0152,39.9607,39.9879,81968.0
2017-04-13 13:55:00,44.03,44.04,43.98,43.98,86606.0,39.997,40.0061,39.9516,39.9516,86606.0
2017-04-13 14:00:00,43.98,44.02,43.97,44.01,75613.0,39.9516,39.9879,39.9425,39.9788,75613.0
2017-04-13 14:05:00,44.01,44.05,43.98,44.03,62787.0,39.9788,40.0152,39.9516,39.997,62787.0
2017-04-13 14:10:00,44.04,44.07,43.99,44.01,87486.0,40.0061,40.0333,39.9607,39.9788,87486.0
2017-04-13 14:15:00,44.01,44.05,44.0,44.05,112280.0,39.9788,40.0152,39.9697,40.0152,112280.0
2017-04-13 14:20:00,44.05,44.12,44.04,44.11,92335.0,40.0152,40.0787,40.0061,40.0697,92335.0
2017-04-13 14:25:00,44.1,44.18,44.09,44.18,106507.0,40.0606,40.1333,40.0515,40.1333,106507.0
2017-04-13 14:30:00,44.17,44.23,44.16,44.18,128203.0,40.1242,40.1787,40.1151,40.1333,128203.0
2017-04-13 14:35:00,44.18,44.18,44.08,44.09,92243.0,40.1333,40.1333,40.0424,40.0515,92243.0
2017-04-13 14:40:00,44.1,44.21,44.09,44.2,92920.0,40.0606,40.1605,40.0515,40.1514,92920.0
2017-04-13 14:45:00,44.2,44.2,44.15,44.2,84952.0,40.1514,40.1514,40.106,40.1514,84952.0
2017-04-13 14:50:00,44.2,44.24,44.11,44.14,140371.0,40.1514,40.1878,40.0697,40.0969,140371.0
2017-04-13 14:55:00,44.14,44.22,44.13,44.22,114012.0,40.0969,40.1696,40.0878,40.1696,114012.0
2017-04-13 15:00:00,44.21,44.23,44.14,44.14,95450.0,40.1605,40.1787,40.0969,40.0969,95450.0
2017-04-13 15:05:00,44.13,44.16,44.1,44.1,136244.0,40.0878,40.1151,40.0606,40.0606,136244.0
2017-04-13 15:10:00,44.1,44.12,44.04,44.09,130478.0,40.0606,40.0787,40.0061,40.0515,130478.0
2017-04-13 15:15:00,44.09,44.15,44.06,44.15,103990.0,40.0515,40.106,40.0242,40.106,103990.0
2017-04-13 15:20:00,44.15,44.18,44.13,44.14,89147.0,40.106,40.1333,40.0878,40.0969,89147.0
2017-04-13 15:25:00,44.14,44.14,44.06,44.08,94954.0,40.0969,40.0969,40.0242,40.0424,94954.0
2017-04-13 15:30:00,44.07,44.13,44.0,44.01,198691.0,40.0333,40.0878,39.9697,39.9788,198691.0
2017-04-13 15:35:00,44.01,44.02,43.96,43.97,124442.0,39.9788,39.9879,39.9334,39.9425,124442.0
2017-04-13 15:40:00,43.98,44.04,43.96,44.0,156952.0,39.9516,40.0061,39.9334,39.9697,156952.0
2017-04-13 15:45:00,44.0,44.13,44.0,44.12,224150.0,39.9697,40.0878,39.9697,40.0787,224150.0
2017-04-13 15:50:00,44.11,44.12,44.03,44.05,306606.0,40.0697,40.0787,39.997,40.0152,306606.0
2017-04-13 15:55:00,44.05,44.09,44.0,44.01,725079.0,40.0152,40.0515,39.9697,39.9788,725079.0
2017-04-17 09:30:00,44.13,44.45,44.13,44.21,315208.0,40.0878,40.3785,40.0878,40.1605,315208.0
2017-04-17 09:35:00,44.2,44.26,44.11,44.16,176546.0,40.1514,40.2059,40.0697,40.1151,176546.0
2017-04-17 09:40:00,44.15,44.24,44.14,44.23,132270.0,40.106,40.1878,40.0969,40.1787,132270.0
2017-04-17 09:45:00,44.23,44.32,44.12,44.32,138415.0,40.1787,40.2604,40.0787,40.2604,138415.0
2017-04-17 09:50:00,44.33,44.36,44.23,44.34,87926.0,40.2695,40.2968,40.1787,40.2786,87926.0
2017-04-17 09:55:00,44.33,44.36,44.26,44.27,96964.0,40.2695,40.2968,40.2059,40.215,96964.0
2017-04-17 10:00:00,44.27,44.39,44.26,44.3,106650.0,40.215,40.324,40.2059,40.2423,106650.0
2017-04-17 10:05:00,44.3,44.4,44.28,44.35,81415.0,40.2423,40.3331,40.2241,40.2877,81415.0
2017-04-17 10:10:00,44.34,44.36,44.2,44.26,135239.0,40.2786,40.2968,40.1514,40.2059,135239.0
2017-04-17 10:15:00,44.26,44.3,44.22,44.23,85253.0,40.2059,40.2423,40.1696,40.1787,85253.0
2017-04-17 10:20:00,44.23,44.32,44.21,44.27,161609.0,40.1787,40.2604,40.1605,40.215,161609.0
2017-04-17 10:25:00,44.26,44.35,44.19,44.35,103264.0,40.2059,40.2877,40.1423,40.2877,103264.0
2017-04-17 10:30:00,44.35,44.41,44.3,44.3,132814.0,40.2877,40.3422,40.2423,40.2423,132814.0
2017-04-17 10:35:00,44.31,44.33,44.19,44.23,86485.0,40.2513,40.2695,40.1423,40.1787,86485.0
2017-04-17 10:40:00,44.24,44.25,44.19,44.2,61896.0,40.1878,40.1968,40.1423,40.1514,61896.0
2017-04-17 10:45:00,44.19,44.26,44.17,44.17,88515.0,40.1423,40.2059,40.1242,40.1242,88515.0
2017-04-17 10:50:00,44.17,44.28,44.17,44.24,105229.0,40.1242,40.2241,40.1242,40.1878,105229.0
2017-04-17 10:55:00,44.24,44.27,44.18,44.26,67377.0,40.1878,40.215,40.1333,40.2059,67377.0
2017-04-17 11:00:00,44.26,44.28,44.2,44.21,65641.0,40.2059,40.2241,40.1514,40.1605,65641.0
2017-04-17 11:05:00,44.21,44.23,44.17,44.18,53376.0,40.1605,40.1787,40.1242,40.1333,53376.0
2017-04-17 11:10:00,44.17,44.25,44.16,44.22,66887.0,40.1242,40.1968,40.1151,40.1696,66887.0
2017-04-17 11:15:00,44.22,44.29,44.19,44.29,64894.0,40.1696,40.2332,40.1423,40.2332,64894.0
2017-04-17 11:20:00,44.29,44.29,44.22,44.28,76773.0,40.2332,40.2332,40.1696,40.2241,76773.0
2017-04-17 11:25:00,44.28,44.28,44.22,44.23,37175.0,40.2241,40.2241,40.1696,40.1787,37175.0
2017-04-17 11:30:00,44.23,44.27,44.19,44.2,50236.0,40.1787,40.215,40.1423,40.1514,50236.0
2017-04-17 11:35:00,44.21,44.26,44.2,44.2,44968.0,40.1605,40.2059,40.1514,40.1514,44968.0
2017-04-17 11:40:00,44.21,44.25,44.19,44.19,70143.0,40.1605,40.1968,40.1423,40.1423,70143.0
2017-04-17 11:45:00,44.19,44.21,44.17,44.18,63231.0,40.1423,40.1605,40.1242,40.1333,63231.0
2017-04-17 11:50:00,44.18,44.19,44.13,44.13,75059.0,40.1333,40.1423,40.0878,40.0878,75059.0
2017-04-17 11:55:00,44.13,44.14,44.06,44.06,48562.0,40.0878,40.0969,40.0242,40.0242,48562.0
2017-04-17 12:00:00,44.06,44.12,44.05,44.09,52881.0,40.0242,40.0787,40.0152,40.0515,52881.0
2017-04-17 12:05:00,44.09,44.1,44.07,44.09,40849.0,40.0515,40.0606,40.0333,40.0515,40849.0
2017-04-17 12:10:00,44.1,44.1,44.07,44.08,45966.0,40.0606,40.0606,40.0333,40.0424,45966.0
2017-04-17 12:15:00,44.08,44.11,44.05,44.1,49201.0,40.0424,40.0697,40.0152,40.0606,49201.0
2017-04-17 12:20:00,44.1,44.13,44.09,44.13,40000.0,40.0606,40.0878,40.0515,40.0878,40000.0
2017-04-17 12:25:00,44.13,44.13,44.06,44.08,39215.0,40.0878,40.0878,40.0242,40.0424,39215.0
2017-04-17 12:30:00,44.08,44.08,44.05,44.05,37616.0,40.0424,40.0424,40.0152,40.0152,37616.0
2017-04-17 12:35:00,44.05,44.06,44.02,44.04,41142.0,40.0152,40.0242,39.9879,40.0061,41142.0
2017-04-17 12:40:00,44.04,44.08,44.04,44.06,35297.0,40.0061,40.0424,40.0061,40.0242,35297.0
2017-04-17 12:45:00,44.06,44.06,44.0,44.01,56931.0,40.0242,40.0242,39.9697,39.9788,56931.0
2017-04-17 12:50:00,44.02,44.07,44.01,44.07,50960.0,39.9879,40.0333,39.9788,40.0333,50960.0
2017-04-17 12:55:00,44.06,44.07,44.04,44.04,31691.0,40.0242,40.0333,40.0061,40.0061,31691.0
2017-04-17 13:00:00,44.05,44.07,44.04,44.07,45448.0,40.0152,40.0333,40.0061,40.0333,45448.0
2017-04-17 13:05:00,44.06,44.06,44.01,44.02,36297.0,40.0242,40.0242,39.9788,39.9879,36297.0
2017-04-17 13:10:00,44.02,44.09,44.01,44.08,72053.0,39.9879,40.0515,39.9788,40.0424,72053.0
2017-04-17 13:15:00,44.09,44.12,44.08,44.11,57885.0,40.0515,40.0787,40.0424,40.0697,57885.0
2017-04-17 13:20:00,44.11,44.14,44.1,44.14,58734.0,40.0697,40.0969,40.0606,40.0969,58734.0
2017-04-17 13:25:00,44.14,44.18,44.12,44.15,74242.0,40.0969,40.1333,40.0787,40.106,74242.0
2017-04-17 13:30:00,44.15,44.16,44.11,44.11,39238.0,40.106,40.1151,40.0697,40.0697,39238.0
2017-04-17 13:35:00,44.11,44.12,44.06,44.09,46250.0,40.0697,40.0787,40.0242,40.0515,46250.0
2017-04-17 13:40:00,44.08,44.1,44.05,44.06,74725.0,40.0424,40.0606,40.0152,40.0242,74725.0
2017-04-17 13:45:00,44.07,44.08,44.05,44.08,37025.0,40.0333,40.0424,40.0152,40.0424,37025.0
2017-04-17 13:50:00,44.08,44.08,44.06,44.06,45923.0,40.0424,40.0424,40.0242,40.0242,45923.0
2017-04-17 13:55:00,44.06,44.06,44.0,44.01,49562.0,40.0242,40.0242,39.9697,39.9788,49562.0
2017-04-17 14:00:00,44.02,44.06,44.0,44.05,41242.0,39.9879,40.0242,39.9697,40.0152,41242.0
2017-04-17 14:05:00,44.05,44.06,44.03,44.05,45269.0,40.0152,40.0242,39.997,40.0152,45269.0
2017-04-17 14:10:00,44.06,44.07,44.04,44.06,49754.0,40.0242,40.0333,40.0061,40.0242,49754.0
2017-04-17 14:15:00,44.06,44.1,44.04,44.05,58247.0,40.0242,40.0606,40.0061,40.0152,58247.0
2017-04-17 14:20:00,44.05,44.09,44.05,44.08,48459.0,40.0152,40.0515,40.0152,40.0424,48459.0
2017-04-17 14:25:00,44.08,44.11,44.07,44.1,31429.0,40.0424,40.0697,40.0333,40.0606,31429.0
2017-04-17 14:30:00,44.11,44.14,44.09,44.14,72302.0,40.0697,40.0969,40.0515,40.0969,72302.0
2017-04-17 14:35:00,44.14,44.17,44.1,44.16,65521.0,40.0969,40.1242,40.0606,40.1151,65521.0
2017-04-17 14:40:00,44.15,44.21,44.15,44.2,71727.0,40.106,40.1605,40.106,40.1514,71727.0
2017-04-17 14:45:00,44.19,44.2,44.15,44.15,37471.0,40.1423,40.1514,40.106,40.106,37471.0
2017-04-17 14:50:00,44.15,44.16,44.11,44.12,75357.0,40.106,40.1151,40.0697,40.0787,75357.0
2017-04-17 14:55:00,44.13,44.14,44.11,44.13,65055.0,40.0878,40.0969,40.0697,40.0878,65055.0
2017-04-17 15:00:00,44.13,44.14,44.11,44.12,56015.0,40.0878,40.0969,40.0697,40.0787,56015.0
2017-04-17 15:05:00,44.12,44.16,44.11,44.15,49572.0,40.0787,40.1151,40.0697,40.106,49572.0
2017-04-17 15:10:00,44.16,44.16,44.14,44.15,35296.0,40.1151,40.1151,40.0969,40.106,35296.0
2017-04-17 15:15:00,44.16,44.24,44.15,44.23,102948.0,40.1151,40.1878,40.106,40.1787,102948.0
2017-04-17 15:20:00,44.23,44.25,44.21,44.23,120924.0,40.1787,40.1968,40.1605,40.1787,120924.0
2017-04-17 15:25:00,44.24,44.31,44.23,44.28,106823.0,40.1878,40.2513,40.1787,40.2241,106823.0
2017-04-17 15:30:00,44.27,44.3,44.26,44.27,67099.0,40.215,40.2423,40.2059,40.215,67099.0
2017-04-17 15:35:00,44.26,44.35,44.26,44.35,101464.0,40.2059,40.2877,40.2059,40.2877,101464.0
2017-04-17 15:40:00,44.35,44.38,44.28,44.29,156689.0,40.2877,40.3149,40.2241,40.2332,156689.0
2017-04-17 15:45:00,44.29,44.35,44.28,44.31,146304.0,40.2332,40.2877,40.2241,40.2513,146304.0
2017-04-17 15:50:00,44.32,44.39,44.31,44.34,207620.0,40.2604,40.324,40.2513,40.2786,207620.0
2017-04-17 15:55:00,44.34,44.36,44.32,44.36,360311.0,40.2786,40.2968,40.2604,40.2968,360311.0
2017-04-18 09:30:00,44.2,44.47,44.11,44.42,186534.0,40.1514,40.3967,40.0697,40.3513,186534.0
2017-04-18 09:35:00,44.42,44.57,44.36,44.54,154922.0,40.3513,40.4875,40.2968,40.4603,154922.0
2017-04-18 09:40:00,44.54,44.63,44.53,44.63,196927.0,40.4603,40.542,40.4512,40.542,196927.0
2017-04-18 09:45:00,44.62,44.74,44.62,44.65,177233.0,40.5329,40.642,40.5329,40.5602,177233.0
2017-04-18 09:50:00,44.65,44.67,44.57,44.62,123783.0,40.5602,40.5784,40.4875,40.5329,123783.0
2017-04-18 09:55:00,44.62,44.78,44.59,44.73,183700.0,40.5329,40.6783,40.5057,40.6329,183700.0
2017-04-18 10:00:00,44.74,44.75,44.52,44.54,149239.0,40.642,40.651,40.4421,40.4603,149239.0
2017-04-18 10:05:00,44.54,44.59,44.42,44.42,133820.0,40.4603,40.5057,40.3513,40.3513,133820.0
2017-04-18 10:10:00,44.42,44.44,44.34,44.37,126151.0,40.3513,40.3694,40.2786,40.3058,126151.0
2017-04-18 10:15:00,44.38,44.43,44.34,44.38,165348.0,40.3149,40.3604,40.2786,40.3149,165348.0
2017-04-18 10:20:00,44.38,44.43,44.34,44.4,164428.0,40.3149,40.3604,40.2786,40.3331,164428.0
2017-04-18 10:25:00,44.4,44.43,44.37,44.41,46908.0,40.3331,40.3604,40.3058,40.3422,46908.0
2017-04-18 10:30:00,44.4,44.52,44.39,44.49,66912.0,40.3331,40.4421,40.324,40.4149,66912.0
2017-04-18 10:35:00,44.48,44.55,44.46,44.54,62700.0,40.4058,40.4694,40.3876,40.4603,62700.0
2017-04-18 10:40:00,44.53,44.54,44.44,44.49,69067.0,40.4512,40.4603,40.3694,40.4149,69067.0
2017-04-18 10:45:00,44.49,44.55,44.44,44.54,85488.0,40.4149,40.4694,40.3694,40.4603,85488.0
2017-04-18 10:50:00,44.54,44.54,44.37,44.4,95477.0,40.4603,40.4603,40.3058,40.3331,95477.0
2017-04-18 10:55:00,44.41,44.42,44.32,44.42,121230.0,40.3422,40.3513,40.2604,40.3513,121230.0
2017-04-18 11:00:00,44.41,44.42,44.32,44.32,61446.0,40.3422,40.3513,40.2604,40.2604,61446.0
2017-04-18 11:05:00,44.32,44.4,44.31,44.37,90252.0,40.2604,40.3331,40.2513,40.3058,90252.0
2017-04-18 11:10:00,44.37,44.43,44.36,44.36,186181.0,40.3058,40.3604,40.2968,40.2968,186181.0
2017-04-18 11:15:00,44.37,44.4,44.31,44.34,104151.0,40.3058,40.3331,40.2513,40.2786,104151.0
2017-04-18 11:20:00,44.33,44.34,44.17,44.21,134096.0,40.2695,40.2786,40.1242,40.1605,134096.0
2017-04-18 11:25:00,44.2,44.3,44.18,44.28,73443.0,40.1514,40.2423,40.1333,40.2241,73443.0
2017-04-18 11:30:00,44.29,44.34,44.26,44.26,91788.0,40.2332,40.2786,40.2059,40.2059,91788.0
2017-04-18 11:35:00,44.25,44.26,44.11,44.14,133921.0,40.1968,40.2059,40.0697,40.0969,133921.0
2017-04-18 11:40:00,44.14,44.17,44.08,44.13,97827.0,40.0969,40.1242,40.0424,40.0878,97827.0
2017-04-18 11:45:00,44.14,44.19,44.13,44.18,65642.0,40.0969,40.1423,40.0878,40.1333,65642.0
2017-04-18 11:50:00,44.19,44.22,44.16,44.16,59957.0,40.1423,40.1696,40.1151,40.1151,59957.0
2017-04-18 11:55:00,44.17,44.2,44.08,44.09,111754.0,40.1242,40.1514,40.0424,40.0515,111754.0
2017-04-18 12:00:00,44.09,44.12,44.02,44.12,86133.0,40.0515,40.0787,39.9879,40.0787,86133.0
2017-04-18 12:05:00,44.12,44.15,44.03,44.06,81241.0,40.0787,40.106,39.997,40.0242,81241.0
2017-04-18 12:10:00,44.06,44.06,43.97,44.02,131241.0,40.0242,40.0242,39.9425,39.9879,131241.0
2017-04-18 12:15:00,44.02,44.06,43.99,44.02,66685.0,39.9879,40.0242,39.9607,39.9879,66685.0
2017-04-18 12:20:00,44.01,44.12,44.01,44.1,52923.0,39.9788,40.0787,39.9788,40.0606,52923.0
2017-04-18 12:25:00,44.1,44.15,44.09,44.13,48071.0,40.0606,40.106,40.0515,40.0878,48071.0
2017-04-18 12:30:00,44.13,44.16,44.11,44.14,38810.0,40.0878,40.1151,40.0697,40.0969,38810.0
2017-04-18 12:35:00,44.14,44.14,44.03,44.04,70455.0,40.0969,40.0969,39.997,40.0061,70455.0
2017-04-18 12:40:00,44.04,44.1,44.03,44.08,114212.0,40.0061,40.0606,39.997,40.0424,114212.0
2017-04-18 12:45:00,44.1,44.15,44.05,44.15,56619.0,40.0606,40.106,40.0152,40.106,56619.0
2017-04-18 12:50:00,44.14,44.18,44.1,44.18,64128.0,40.0969,40.1333,40.0606,40.1333,64128.0
2017-04-18 12:55:00,44.18,44.27,44.17,44.23,230933.0,40.1333,40.215,40.1242,40.1787,230933.0
2017-04-18 13:00:00,44.23,44.23,44.09,44.1,49294.0,40.1787,40.1787,40.0515,40.0606,49294.0
2017-04-18 13:05:00,44.11,44.15,44.1,44.14,41550.0,40.0697,40.106,40.0606,40.0969,41550.0
2017-04-18 13:10:00,44.14,44.16,44.09,44.13,54642.0,40.0969,40.1151,40.0515,40.0878,54642.0
2017-04-18 13:15:00,44.13,44.17,44.13,44.16,29155.0,40.0878,40.1242,40.0878,40.1151,29155.0
2017-04-18 13:20:00,44.16,44.26,44.16,44.21,94857.0,40.1151,40.2059,40.1151,40.1605,94857.0
2017-04-18 13:25:00,44.21,44.3,44.19,44.3,69879.0,40.1605,40.2423,40.1423,40.2423,69879.0
2017-04-18 13:30:00,44.29,44.3,44.24,44.3,57824.0,40.2332,40.2423,40.1878,40.2423,57824.0
2017-04-18 13:35:00,44.3,44.31,44.25,44.27,57616.0,40.2423,40.2513,40.1968,40.215,57616.0
2017-04-18 13:40:00,44.27,44.35,44.26,44.34,105152.0,40.215,40.2877,40.2059,40.2786,105152.0
2017-04-18 13:45:00,44.34,44.36,44.3,44.3,31937.0,40.2786,40.2968,40.2423,40.2423,31937.0
2017-04-18 13:50:00,44.31,44.33,44.29,44.31,53403.0,40.2513,40.2695,40.2332,40.2513,53403.0
2017-04-18 13:55:00,44.3,44.32,44.29,44.3,29960.0,40.2423,40.2604,40.2332,40.2423,29960.0
2017-04-18 14:00:00,44.3,44.42,44.3,44.38,73796.0,40.2423,40.3513,40.2423,40.3149,73796.0
2017-04-18 14:05:00,44.38,44.41,44.33,44.36,44875.0,40.3149,40.3422,40.2695,40.2968,44875.0
2017-04-18 14:10:00,44.36,44.36,44.32,44.36,42973.0,40.2968,40.2968,40.2604,40.2968,42973.0
2017-04-18 14:15:00,44.36,44.43,44.35,44.41,71511.0,40.2968,40.3604,40.2877,40.3422,71511.0
2017-04-18 14:20:00,44.41,44.42,44.37,44.38,32865.0,40.3422,40.3513,40.3058,40.3149,32865.0
2017-04-18 14:25:00,44.39,44.4,44.36,44.4,73798.0,40.324,40.3331,40.2968,40.3331,73798.0
2017-04-18 14:30:00,44.39,44.42,44.38,44.4,38706.0,40.324,40.3513,40.3149,40.3331,38706.0
2017-04-18 14:35:00,44.4,44.42,44.37,44.37,38832.0,40.3331,40.3513,40.3058,40.3058,38832.0
2017-04-18 14:40:00,44.38,44.39,44.33,44.33,72476.0,40.3149,40.324,40.2695,40.2695,72476.0
2017-04-18 14:45:00,44.33,44.36,44.3,44.36,44275.0,40.2695,40.2968,40.2423,40.2968,44275.0
2017-04-18 14:50:00,44.36,44.37,44.32,44.34,39233.0,40.2968,40.3058,40.2604,40.2786,39233.0
2017-04-18 14:55:00,44.34,44.35,44.28,44.32,71215.0,40.2786,40.2877,40.2241,40.2604,71215.0
2017-04-18 15:00:00,44.33,44.36,44.3,44.34,80745.0,40.2695,40.2968,40.2423,40.2786,80745.0
2017-04-18 15:05:00,44.34,44.36,44.33,44.34,31162.0,40.2786,40.2968,40.2695,40.2786,31162.0
2017-04-18 15:10:00,44.34,44.37,44.32,44.35,54100.0,40.2786,40.3058,40.2604,40.2877,54100.0
2017-04-18 15:15:00,44.36,44.38,44.34,44.37,45509.0,40.2968,40.3149,40.2786,40.3058,45509.0
2017-04-18 15:20:00,44.37,44.43,44.37,44.43,54944.0,40.3058,40.3604,40.3058,40.3604,54944.0
2017-04-18 15:25:00,44.43,44.52,44.42,44.47,116801.0,40.3604,40.4421,40.3513,40.3967,116801.0
2017-04-18 15:30:00,44.47,44.53,44.47,44.51,84410.0,40.3967,40.4512,40.3967,40.433,84410.0
2017-04-18 15:35:00,44.5,44.55,44.49,44.52,128555.0,40.4239,40.4694,40.4149,40.4421,128555.0
2017-04-18 15:40:00,44.52,44.57,44.47,44.5,122396.0,40.4421,40.4875,40.3967,40.4239,122396.0
2017-04-18 15:45:00,44.5,44.55,44.5,44.52,142391.0,40.4239,40.4694,40.4239,40.4421,142391.0
2017-04-18 15:50:00,44.51,44.54,44.47,44.47,173664.0,40.433,40.4603,40.3967,40.3967,173664.0
2017-04-18 15:55:00,44.48,44.48,44.41,44.42,355566.0,40.4058,40.4058,40.3422,40.3513,355566.0
2017-04-19 09:30:00,44.81,44.92,44.73,44.83,345551.0,40.7055,40.8055,40.6329,40.7237,345551.0
2017-04-19 09:35:00,44.84,44.87,44.7,44.78,262426.0,40.7328,40.76,40.6056,40.6783,262426.0
2017-04-19 09:40:00,44.78,44.96,44.72,44.92,172302.0,40.6783,40.8418,40.6238,40.8055,172302.0
2017-04-19 09:45:00,44.91,44.98,44.86,44.9,101411.0,40.7964,40.86,40.751,40.7873,101411.0
2017-04-19 09:50:00,44.91,45.07,44.9,45.05,253280.0,40.7964,40.9417,40.7873,40.9236,253280.0
2017-04-19 09:55:00,45.05,45.22,45.04,45.21,305397.0,40.9236,41.078,40.9145,41.0689,305397.0
2017-04-19 10:00:00,45.22,45.24,45.12,45.14,193615.0,41.078,41.0962,40.9872,41.0053,193615.0
2017-04-19 10:05:00,45.14,45.25,45.12,45.24,186806.0,41.0053,41.1052,40.9872,41.0962,186806.0
2017-04-19 10:10:00,45.25,45.28,45.17,45.24,162818.0,41.1052,41.1325,41.0326,41.0962,162818.0
2017-04-19 10:15:00,45.25,45.3,45.19,45.3,106011.0,41.1052,41.1507,41.0507,41.1507,106011.0
2017-04-19 10:20:00,45.3,45.3,45.19,45.23,81444.0,41.1507,41.1507,41.0507,41.0871,81444.0
2017-04-19 10:25:00,45.23,45.26,45.16,45.16,51309.0,41.0871,41.1143,41.0235,41.0235,51309.0
2017-04-19 10:30:00,45.16,45.25,45.14,45.22,83782.0,41.0235,41.1052,41.0053,41.078,83782.0
2017-04-19 10:35:00,45.22,45.23,45.15,45.18,78926.0,41.078,41.0871,41.0144,41.0417,78926.0
2017-04-19 10:40:00,45.17,45.19,45.15,45.18,57606.0,41.0326,41.0507,41.0144,41.0417,57606.0
2017-04-19 10:45:00,45.18,45.23,45.14,45.21,79068.0,41.0417,41.0871,41.0053,41.0689,79068.0
2017-04-19 10:50:00,45.21,45.22,45.12,45.14,65492.0,41.0689,41.078,40.9872,41.0053,65492.0
2017-04-19 10:55:00,45.14,45.18,45.08,45.16,95521.0,41.0053,41.0417,40.9508,41.0235,95521.0
2017-04-19 11:00:00,45.17,45.2,45.15,45.16,60521.0,41.0326,41.0598,41.0144,41.0235,60521.0
2017-04-19 11:05:00,45.16,45.36,45.16,45.36,156706.0,41.0235,41.2052,41.0235,41.2052,156706.0
2017-04-19 11:10:00,45.35,45.37,45.26,45.36,89794.0,41.1961,41.2143,41.1143,41.2052,89794.0
2017-04-19 11:15:00,45.37,45.47,45.35,45.47,147360.0,41.2143,41.3051,41.1961,41.3051,147360.0
2017-04-19 11:20:00,45.47,45.49,45.44,45.47,105975.0,41.3051,41.3233,41.2778,41.3051,105975.0
2017-04-19 11:25:00,45.47,45.49,45.44,45.48,47014.0,41.3051,41.3233,41.2778,41.3142,47014.0
2017-04-19 11:30:00,45.48,45.5,45.44,45.49,70968.0,41.3142,41.3323,41.2778,41.3233,70968.0
2017-04-19 11:35:00,45.49,45.51,45.44,45.48,127013.0,41.3233,41.3414,41.2778,41.3142,127013.0
2017-04-19 11:40:00,45.48,45.51,45.43,45.44,67618.0,41.3142,41.3414,41.2688,41.2778,67618.0
2017-04-19 11:45:00,45.44,45.45,45.41,45.44,50169.0,41.2778,41.2869,41.2506,41.2778,50169.0
2017-04-19 11:50:00,45.43,45.45,45.38,45.42,53152.0,41.2688,41.2869,41.2233,41.2597,53152.0
2017-04-19 11:55:00,45.41,45.43,45.37,45.37,63445.0,41.2506,41.2688,41.2143,41.2143,63445.0
2017-04-19 12:00:00,45.38,45.4,45.34,45.34,80960.0,41.2233,41.2415,41.187,41.187,80960.0
2017-04-19 12:05:00,45.34,45.41,45.3,45.39,123676.0,41.187,41.2506,41.1507,41.2324,123676.0
2017-04-19 12:10:00,45.38,45.41,45.33,45.37,93007.0,41.2233,41.2506,41.1779,41.2143,93007.0
2017-04-19 12:15:00,45.36,45.38,45.33,45.37,38736.0,41.2052,41.2233,41.1779,41.2143,38736.0
2017-04-19 12:20:00,45.37,45.4,45.36,45.39,37553.0,41.2143,41.2415,41.2052,41.2324,37553.0
2017-04-19 12:25:00,45.39,45.4,45.38,45.39,34940.0,41.2324,41.2415,41.2233,41.2324,34940.0
2017-04-19 12:30:00,45.38,45.4,45.38,45.39,45111.0,41.2233,41.2415,41.2233,41.2324,45111.0
2017-04-19 12:35:00,45.4,45.42,45.38,45.41,44385.0,41.2415,41.2597,41.2233,41.2506,44385.0
2017-04-19 12:40:00,45.4,45.46,45.39,45.46,100578.0,41.2415,41.296,41.2324,41.296,100578.0
2017-04-19 12:45:00,45.46,45.51,45.45,45.5,77709.0,41.296,41.3414,41.2869,41.3323,77709.0
2017-04-19 12:50:00,45.51,45.59,45.5,45.58,99991.0,41.3414,41.4141,41.3323,41.405,99991.0
2017-04-19 12:55:00,45.58,45.6,45.56,45.57,69834.0,41.405,41.4232,41.3868,41.3959,69834.0
2017-04-19 13:00:00,45.57,45.57,45.49,45.49,67424.0,41.3959,41.3959,41.3233,41.3233,67424.0
2017-04-19 13:05:00,45.49,45.53,45.49,45.5,66065.0,41.3233,41.3596,41.3233,41.3323,66065.0
2017-04-19 13:10:00,45.5,45.52,45.47,45.49,56483.0,41.3323,41.3505,41.3051,41.3233,56483.0
2017-04-19 13:15:00,45.48,45.53,45.45,45.48,184072.0,41.3142,41.3596,41.2869,41.3142,184072.0
2017-04-19 13:20:00,45.48,45.51,45.46,45.48,111172.0,41.3142,41.3414,41.296,41.3142,111172.0
2017-04-19 13:25:00,45.48,45.5,45.45,45.46,41109.0,41.3142,41.3323,41.2869,41.296,41109.0
2017-04-19 13:30:00,45.45,45.46,45.41,45.41,64910.0,41.2869,41.296,41.2506,41.2506,64910.0
2017-04-19 13:35:00,45.41,45.42,45.4,45.41,80884.0,41.2506,41.2597,41.2415,41.2506,80884.0
2017-04-19 13:40:00,45.4,45.41,45.35,45.37,82843.0,41.2415,41.2506,41.1961,41.2143,82843.0
2017-04-19 13:45:00,45.37,45.45,45.36,45.44,47377.0,41.2143,41.2869,41.2052,41.2778,47377.0
2017-04-19 13:50:00,45.44,45.45,45.41,45.44,41023.0,41.2778,41.2869,41.2506,41.2778,41023.0
2017-04-19 13:55:00,45.43,45.43,45.35,45.39,61103.0,41.2688,41.2688,41.1961,41.2324,61103.0
2017-04-19 14:00:00,45.4,45.43,45.35,45.36,47173.0,41.2415,41.2688,41.1961,41.2052,47173.0
2017-04-19 14:05:00,45.36,45.37,45.3,45.31,57401.0,41.2052,41.2143,41.1507,41.1597,57401.0
2017-04-19 14:10:00,45.3,45.33,45.27,45.29,58685.0,41.1507,41.1779,41.1234,41.1416,58685.0
2017-04-19 14:15:00,45.29,45.29,45.23,45.27,89125.0,41.1416,41.1416,41.0871,41.1234,89125.0
2017-04-19 14:20:00,45.27,45.28,45.2,45.21,71124.0,41.1234,41.1325,41.0598,41.0689,71124.0
2017-04-19 14:25:00,45.21,45.25,45.2,45.22,32755.0,41.0689,41.1052,41.0598,41.078,32755.0
2017-04-19 14:30:00,45.22,45.24,45.19,45.21,52561.0,41.078,41.0962,41.0507,41.0689,52561.0
2017-04-19 14:35:00,45.21,45.23,45.19,45.22,33734.0,41.0689,41.0871,41.0507,41.078,33734.0
2017-04-19 14:40:00,45.22,45.23,45.19,45.21,47321.0,41.078,41.0871,41.0507,41.0689,47321.0
2017-04-19 14:45:00,45.21,45.22,45.18,45.18,51116.0,41.0689,41.078,41.0417,41.0417,51116.0
2017-04-19 14:50:00,45.19,45.2,45.13,45.16,83417.0,41.0507,41.0598,40.9962,41.0235,83417.0
2017-04-19 14:55:00,45.16,45.18,45.13,45.14,57017.0,41.0235,41.0417,40.9962,41.0053,57017.0
2017-04-19 15:00:00,45.14,45.17,45.1,45.15,74901.0,41.0053,41.0326,40.969,41.0144,74901.0
2017-04-19 15:05:00,45.15,45.17,45.12,45.12,86249.0,41.0144,41.0326,40.9872,40.9872,86249.0
2017-04-19 15:10:00,45.13,45.17,45.12,45.14,77339.0,40.9962,41.0326,40.9872,41.0053,77339.0
2017-04-19 15:15:00,45.14,45.2,45.13,45.2,71818.0,41.0053,41.0598,40.9962,41.0598,71818.0
2017-04-19 15:20:00,45.2,45.2,45.16,45.18,50606.0,41.0598,41.0598,41.0235,41.0417,50606.0
2017-04-19 15:25:00,45.17,45.18,45.08,45.1,86059.0,41.0326,41.0417,40.9508,40.969,86059.0
2017-04-19 15:30:00,45.09,45.13,45.07,45.09,73817.0,40.9599,40.9962,40.9417,40.9599,73817.0
2017-04-19 15:35:00,45.09,45.13,45.03,45.03,121575.0,40.9599,40.9962,40.9054,40.9054,121575.0
2017-04-19 15:40:00,45.03,45.05,44.97,45.04,228969.0,40.9054,40.9236,40.8509,40.9145,228969.0
2017-04-19 15:45:00,45.03,45.06,45.01,45.05,132459.0,40.9054,40.9326,40.8872,40.9236,132459.0
2017-04-19 15:50:00,45.05,45.06,45.0,45.06,167073.0,40.9236,40.9326,40.8781,40.9326,167073.0
2017-04-19 15:55:00,45.05,45.1,45.04,45.07,222709.0,40.9236,40.969,40.9145,40.9417,222709.0
2017-04-20 09:30:00,45.41,45.5,45.31,45.4,155050.0,41.2506,41.3323,41.1597,41.2415,155050.0
2017-04-20 09:35:00,45.39,45.47,45.35,45.38,81907.0,41.2324,41.3051,41.1961,41.2233,81907.0
2017-04-20 09:40:00,45.38,45.44,45.34,45.41,87043.0,41.2233,41.2778,41.187,41.2506,87043.0
2017-04-20 09:45:00,45.41,45.42,45.33,45.39,64974.0,41.2506,41.2597,41.1779,41.2324,64974.0
2017-04-20 09:50:00,45.38,45.45,45.32,45.33,99689.0,41.2233,41.2869,41.1688,41.1779,99689.0
2017-04-20 09:55:00,45.32,45.39,45.27,45.3,73796.0,41.1688,41.2324,41.1234,41.1507,73796.0
2017-04-20 10:00:00,45.3,45.38,45.27,45.31,102957.0,41.1507,41.2233,41.1234,41.1597,102957.0
2017-04-20 10:05:00,45.32,45.33,45.25,45.3,50935.0,41.1688,41.1779,41.1052,41.1507,50935.0
2017-04-20 10:10:00,45.3,45.37,45.29,45.37,86091.0,41.1507,41.2143,41.1416,41.2143,86091.0
2017-04-20 10:15:00,45.37,45.48,45.35,45.44,99264.0,41.2143,41.3142,41.1961,41.2778,99264.0
2017-04-20 10:20:00,45.44,45.51,45.39,45.46,121756.0,41.2778,41.3414,41.2324,41.296,121756.0
2017-04-20 10:25:00,45.45,45.45,45.39,45.43,67755.0,41.2869,41.2869,41.2324,41.2688,67755.0
2017-04-20 10:30:00,45.44,45.52,45.41,45.45,87384.0,41.2778,41.3505,41.2506,41.2869,87384.0
2017-04-20 10:35:00,45.46,45.5,45.42,45.5,94684.0,41.296,41.3323,41.2597,41.3323,94684.0
2017-04-20 10:40:00,45.5,45.58,45.49,45.57,55291.0,41.3323,41.405,41.3233,41.3959,55291.0
2017-04-20 10:45:00,45.58,45.59,45.53,45.55,42539.0,41.405,41.4141,41.3596,41.3778,42539.0
2017-04-20 10:50:00,45.55,45.6,45.53,45.59,30523.0,41.3778,41.4232,41.3596,41.4141,30523.0
2017-04-20 10:55:00,45.59,45.61,45.54,45.55,79126.0,41.4141,41.4323,41.3687,41.3778,79126.0
2017-04-20 11:00:00,45.55,45.59,45.51,45.59,110238.0,41.3778,41.4141,41.3414,41.4141,110238.0
2017-04-20 11:05:00,45.58,45.68,45.57,45.68,53610.0,41.405,41.4959,41.3959,41.4959,53610.0
2017-04-20 11:10:00,45.68,45.68,45.63,45.64,91230.0,41.4959,41.4959,41.4504,41.4595,91230.0
2017-04-20 11:15:00,45.64,45.64,45.58,45.64,65407.0,41.4595,41.4595,41.405,41.4595,65407.0
2017-04-20 11:20:00,45.64,45.7,45.61,45.69,77392.0,41.4595,41.514,41.4323,41.5049,77392.0
2017-04-20 11:25:00,45.69,45.74,45.65,45.72,82166.0,41.5049,41.5504,41.4686,41.5322,82166.0
2017-04-20 11:30:00,45.72,45.74,45.68,45.73,45371.0,41.5322,41.5504,41.4959,41.5413,45371.0
2017-04-20 11:35:00,45.72,45.8,45.69,45.79,73082.0,41.5322,41.6049,41.5049,41.5958,73082.0
2017-04-20 11:40:00,45.79,45.81,45.7,45.8,106426.0,41.5958,41.6139,41.514,41.6049,106426.0
2017-04-20 11:45:00,45.81,45.86,45.8,45.83,68241.0,41.6139,41.6594,41.6049,41.6321,68241.0
2017-04-20 11:50:00,45.83,45.91,45.82,45.9,85782.0,41.6321,41.7048,41.623,41.6957,85782.0
2017-04-20 11:55:00,45.9,45.92,45.87,45.9,60248.0,41.6957,41.7139,41.6685,41.6957,60248.0
2017-04-20 12:00:00,45.9,45.93,45.88,45.9,65946.0,41.6957,41.723,41.6775,41.6957,65946.0
2017-04-20 12:05:00,45.91,45.92,45.88,45.88,46097.0,41.7048,41.7139,41.6775,41.6775,46097.0
2017-04-20 12:10:00,45.89,45.92,45.86,45.92,65864.0,41.6866,41.7139,41.6594,41.7139,65864.0
2017-04-20 12:15:00,45.93,45.97,45.91,45.97,55581.0,41.723,41.7593,41.7048,41.7593,55581.0
2017-04-20 12:20:00,45.98,46.0,45.95,45.98,66590.0,41.7684,41.7865,41.7411,41.7684,66590.0
2017-04-20 12:25:00,45.98,45.98,45.9,45.9,37210.0,41.7684,41.7684,41.6957,41.6957,37210.0
2017-04-20 12:30:00,45.91,45.92,45.88,45.88,34898.0,41.7048,41.7139,41.6775,41.6775,34898.0
2017-04-20 12:35:00,45.88,45.89,45.84,45.86,35704.0,41.6775,41.6866,41.6412,41.6594,35704.0
2017-04-20 12:40:00,45.87,45.95,45.86,45.94,128627.0,41.6685,41.7411,41.6594,41.732,128627.0
2017-04-20 12:45:00,45.95,45.96,45.92,45.95,97033.0,41.7411,41.7502,41.7139,41.7411,97033.0
2017-04-20 12:50:00,45.96,46.01,45.94,46.0,127855.0,41.7502,41.7956,41.732,41.7865,127855.0
2017-04-20 12:55:00,46.0,46.01,45.85,45.86,298774.0,41.7865,41.7956,41.6503,41.6594,298774.0
2017-04-20 13:00:00,45.86,45.94,45.85,45.92,81187.0,41.6594,41.732,41.6503,41.7139,81187.0
2017-04-20 13:05:00,45.92,45.92,45.88,45.89,74878.0,41.7139,41.7139,41.6775,41.6866,74878.0
2017-04-20 13:10:00,45.9,45.93,45.89,45.91,39655.0,41.6957,41.723,41.6866,41.7048,39655.0
2017-04-20 13:15:00,45.92,45.92,45.88,45.89,39021.0,41.7139,41.7139,41.6775,41.6866,39021.0
2017-04-20 13:20:00,45.89,45.9,45.87,45.87,73000.0,41.6866,41.6957,41.6685,41.6685,73000.0
2017-04-20 13:25:00,45.87,45.94,45.86,45.94,48322.0,41.6685,41.732,41.6594,41.732,48322.0
2017-04-20 13:30:00,45.94,45.95,45.93,45.95,46434.0,41.732,41.7411,41.723,41.7411,46434.0
2017-04-20 13:35:00,45.94,45.97,45.94,45.97,78400.0,41.732,41.7593,41.732,41.7593,78400.0
2017-04-20 13:40:00,45.97,46.02,45.96,45.99,91580.0,41.7593,41.8047,41.7502,41.7775,91580.0
2017-04-20 13:45:00,45.99,46.04,45.98,46.04,54359.0,41.7775,41.8229,41.7684,41.8229,54359.0
2017-04-20 13:50:00,46.04,46.12,46.04,46.11,149006.0,41.8229,41.8956,41.8229,41.8865,149006.0
2017-04-20 13:55:00,46.11,46.13,46.05,46.09,63769.0,41.8865,41.9046,41.832,41.8683,63769.0
2017-04-20 14:00:00,46.09,46.15,46.08,46.12,82720.0,41.8683,41.9228,41.8592,41.8956,82720.0
2017-04-20 14:05:00,46.11,46.15,46.06,46.09,108772.0,41.8865,41.9228,41.841,41.8683,108772.0
2017-04-20 14:10:00,46.1,46.11,46.04,46.05,61357.0,41.8774,41.8865,41.8229,41.832,61357.0
2017-04-20 14:15:00,46.05,46.11,46.04,46.1,73110.0,41.832,41.8865,41.8229,41.8774,73110.0
2017-04-20 14:20:00,46.09,46.15,46.08,46.14,77780.0,41.8683,41.9228,41.8592,41.9137,77780.0
2017-04-20 14:25:00,46.14,46.16,46.13,46.15,65937.0,41.9137,41.9319,41.9046,41.9228,65937.0
2017-04-20 14:30:00,46.15,46.15,46.08,46.1,111332.0,41.9228,41.9228,41.8592,41.8774,111332.0
2017-04-20 14:35:00,46.11,46.14,46.09,46.14,64218.0,41.8865,41.9137,41.8683,41.9137,64218.0
2017-04-20 14:40:00,46.14,46.17,46.12,46.15,124245.0,41.9137,41.941,41.8956,41.9228,124245.0
2017-04-20 14:45:00,46.15,46.16,46.09,46.13,87404.0,41.9228,41.9319,41.8683,41.9046,87404.0
2017-04-20 14:50:00,46.12,46.16,46.1,46.15,48171.0,41.8956,41.9319,41.8774,41.9228,48171.0
2017-04-20 14:55:00,46.15,46.16,46.12,46.12,59980.0,41.9228,41.9319,41.8956,41.8956,59980.0
2017-04-20 15:00:00,46.12,46.12,46.02,46.08,117278.0,41.8956,41.8956,41.8047,41.8592,117278.0
2017-04-20 15:05:00,46.07,46.13,46.06,46.11,90156.0,41.8501,41.9046,41.841,41.8865,90156.0
2017-04-20 15:10:00,46.11,46.15,46.1,46.11,85861.0,41.8865,41.9228,41.8774,41.8865,85861.0
2017-04-20 15:15:00,46.11,46.13,46.02,46.03,74927.0,41.8865,41.9046,41.8047,41.8138,74927.0
2017-04-20 15:20:00,46.04,46.04,45.95,45.96,66912.0,41.8229,41.8229,41.7411,41.7502,66912.0
2017-04-20 15:25:00,45.96,46.02,45.96,46.02,44303.0,41.7502,41.8047,41.7502,41.8047,44303.0
2017-04-20 15:30:00,46.01,46.05,46.0,46.01,85177.0,41.7956,41.832,41.7865,41.7956,85177.0
2017-04-20 15:35:00,46.02,46.02,45.97,45.99,63592.0,41.8047,41.8047,41.7593,41.7775,63592.0
2017-04-20 15:40:00,45.99,46.05,45.99,46.03,145592.0,41.7775,41.832,41.7775,41.8138,145592.0
2017-04-20 15:45:00,46.03,46.05,45.98,45.99,118223.0,41.8138,41.832,41.7684,41.7775,118223.0
2017-04-20 15:50:00,45.99,46.03,45.95,45.96,185106.0,41.7775,41.8138,41.7411,41.7502,185106.0
2017-04-20 15:55:00,45.96,46.0,45.93,45.94,315755.0,41.7502,41.7865,41.723,41.732,315755.0
2017-04-21 09:30:00,45.85,46.04,45.74,45.82,402562.0,41.6503,41.8229,41.5504,41.623,402562.0
2017-04-21 09:35:00,45.79,45.87,45.71,45.78,117955.0,41.5958,41.6685,41.5231,41.5867,117955.0
2017-04-21 09:40:00,45.77,45.81,45.69,45.77,148950.0,41.5776,41.6139,41.5049,41.5776,148950.0
2017-04-21 09:45:00,45.77,45.77,45.61,45.62,117816.0,41.5776,41.5776,41.4323,41.4414,117816.0
2017-04-21 09:50:00,45.62,45.64,45.55,45.55,77100.0,41.4414,41.4595,41.3778,41.3778,77100.0
2017-04-21 09:55:00,45.56,45.67,45.52,45.66,118378.0,41.3868,41.4868,41.3505,41.4777,118378.0
2017-04-21 10:00:00,45.67,45.72,45.62,45.69,78849.0,41.4868,41.5322,41.4414,41.5049,78849.0
2017-04-21 10:05:00,45.69,45.69,45.57,45.58,102606.0,41.5049,41.5049,41.3959,41.405,102606.0
2017-04-21 10:10:00,45.59,45.64,45.54,45.54,70954.0,41.4141,41.4595,41.3687,41.3687,70954.0
2017-04-21 10:15:00,45.55,45.57,45.42,45.42,230989.0,41.3778,41.3959,41.2597,41.2597,230989.0
2017-04-21 10:20:00,45.43,45.48,45.4,45.43,77486.0,41.2688,41.3142,41.2415,41.2688,77486.0
2017-04-21 10:25:00,45.43,45.47,45.42,45.45,73527.0,41.2688,41.3051,41.2597,41.2869,73527.0
2017-04-21 10:30:00,45.45,45.46,45.38,45.39,73058.0,41.2869,41.296,41.2233,41.2324,73058.0
2017-04-21 10:35:00,45.38,45.46,45.38,45.46,70907.0,41.2233,41.296,41.2233,41.296,70907.0
2017-04-21 10:40:00,45.45,45.45,45.42,45.44,54066.0,41.2869,41.2869,41.2597,41.2778,54066.0
2017-04-21 10:45:00,45.44,45.52,45.44,45.46,53162.0,41.2778,41.3505,41.2778,41.296,53162.0
2017-04-21 10:50:00,45.45,45.47,45.37,45.42,81754.0,41.2869,41.3051,41.2143,41.2597,81754.0
2017-04-21 10:55:00,45.42,45.43,45.39,45.42,34008.0,41.2597,41.2688,41.2324,41.2597,34008.0
2017-04-21 11:00:00,45.41,45.42,45.35,45.36,45580.0,41.2506,41.2597,41.1961,41.2052,45580.0
2017-04-21 11:05:00,45.37,45.44,45.37,45.42,74711.0,41.2143,41.2778,41.2143,41.2597,74711.0
2017-04-21 11:10:00,45.41,45.41,45.32,45.34,50253.0,41.2506,41.2506,41.1688,41.187,50253.0
2017-04-21 11:15:00,45.33,45.46,45.3,45.46,72554.0,41.1779,41.296,41.1507,41.296,72554.0
2017-04-21 11:20:00,45.46,45.52,45.43,45.52,43535.0,41.296,41.3505,41.2688,41.3505,43535.0
2017-04-21 11:25:00,45.52,45.56,45.5,45.54,53219.0,41.3505,41.3868,41.3323,41.3687,53219.0
2017-04-21 11:30:00,45.54,45.55,45.5,45.52,29358.0,41.3687,41.3778,41.3323,41.3505,29358.0
2017-04-21 11:35:00,45.51,45.52,45.48,45.5,32164.0,41.3414,41.3505,41.3142,41.3323,32164.0
2017-04-21 11:40:00,45.5,45.52,45.49,45.52,26020.0,41.3323,41.3505,41.3233,41.3505,26020.0
2017-04-21 11:45:00,45.53,45.53,45.49,45.51,30769.0,41.3596,41.3596,41.3233,41.3414,30769.0
2017-04-21 11:50:00,45.5,45.53,45.48,45.48,25664.0,41.3323,41.3596,41.3142,41.3142,25664.0
2017-04-21 11:55:00,45.49,45.54,45.48,45.53,29061.0,41.3233,41.3687,41.3142,41.3596,29061.0
2017-04-21 12:00:00,45.53,45.55,45.51,45.55,18410.0,41.3596,41.3778,41.3414,41.3778,18410.0
2017-04-21 12:05:00,45.54,45.54,45.5,45.51,39520.0,41.3687,41.3687,41.3323,41.3414,39520.0
2017-04-21 12:10:00,45.51,45.54,45.49,45.5,45966.0,41.3414,41.3687,41.3233,41.3323,45966.0
2017-04-21 12:15:00,45.5,45.5,45.47,45.48,36282.0,41.3323,41.3323,41.3051,41.3142,36282.0
2017-04-21 12:20:00,45.48,45.48,45.46,45.47,19563.0,41.3142,41.3142,41.296,41.3051,19563.0
2017-04-21 12:25:00,45.47,45.49,45.42,45.42,29806.0,41.3051,41.3233,41.2597,41.2597,29806.0
2017-04-21 12:30:00,45.43,45.45,45.39,45.43,46569.0,41.2688,41.2869,41.2324,41.2688,46569.0
2017-04-21 12:35:00,45.43,45.44,45.38,45.44,43940.0,41.2688,41.2778,41.2233,41.2778,43940.0
2017-04-21 12:40:00,45.44,45.48,45.43,45.47,22703.0,41.2778,41.3142,41.2688,41.3051,22703.0
2017-04-21 12:45:00,45.48,45.48,45.4,45.43,62519.0,41.3142,41.3142,41.2415,41.2688,62519.0
2017-04-21 12:50:00,45.43,45.52,45.41,45.51,105014.0,41.2688,41.3505,41.2506,41.3414,105014.0
2017-04-21 12:55:00,45.51,45.53,45.47,45.47,37115.0,41.3414,41.3596,41.3051,41.3051,37115.0
2017-04-21 13:00:00,45.48,45.54,45.47,45.53,49749.0,41.3142,41.3687,41.3051,41.3596,49749.0
2017-04-21 13:05:00,45.52,45.56,45.49,45.55,61410.0,41.3505,41.3868,41.3233,41.3778,61410.0
2017-04-21 13:10:00,45.55,45.55,45.45,45.52,102923.0,41.3778,41.3778,41.2869,41.3505,102923.0
2017-04-21 13:15:00,45.52,45.54,45.49,45.52,53520.0,41.3505,41.3687,41.3233,41.3505,53520.0
2017-04-21 13:20:00,45.52,45.57,45.51,45.57,78514.0,41.3505,41.3959,41.3414,41.3959,78514.0
2017-04-21 13:25:00,45.57,45.57,45.53,45.54,36276.0,41.3959,41.3959,41.3596,41.3687,36276.0
2017-04-21 13:30:00,45.55,45.55,45.52,45.52,24719.0,41.3778,41.3778,41.3505,41.3505,24719.0
2017-04-21 13:35:00,45.52,45.58,45.51,45.55,53783.0,41.3505,41.405,41.3414,41.3778,53783.0
2017-04-21 13:40:00,45.54,45.55,45.52,45.55,24685.0,41.3687,41.3778,41.3505,41.3778,24685.0
2017-04-21 13:45:00,45.55,45.55,45.5,45.51,31606.0,41.3778,41.3778,41.3323,41.3414,31606.0
2017-04-21 13:50:00,45.51,45.52,45.48,45.5,35253.0,41.3414,41.3505,41.3142,41.3323,35253.0
2017-04-21 13:55:00,45.49,45.64,45.49,45.61,84566.0,41.3233,41.4595,41.3233,41.4323,84566.0
2017-04-21 14:00:00,45.61,45.63,45.6,45.61,21244.0,41.4323,41.4504,41.4232,41.4323,21244.0
2017-04-21 14:05:00,45.61,45.66,45.59,45.65,52560.0,41.4323,41.4777,41.4141,41.4686,52560.0
2017-04-21 14:10:00,45.66,45.7,45.64,45.7,41754.0,41.4777,41.514,41.4595,41.514,41754.0
2017-04-21 14:15:00,45.7,45.7,45.63,45.64,47009.0,41.514,41.514,41.4504,41.4595,47009.0
2017-04-21 14:20:00,45.64,45.7,45.64,45.69,42409.0,41.4595,41.514,41.4595,41.5049,42409.0
2017-04-21 14:25:00,45.69,45.7,45.66,45.66,32535.0,41.5049,41.514,41.4777,41.4777,32535.0
2017-04-21 14:30:00,45.66,45.69,45.65,45.68,38346.0,41.4777,41.5049,41.4686,41.4959,38346.0
2017-04-21 14:35:00,45.68,45.7,45.64,45.7,59031.0,41.4959,41.514,41.4595,41.514,59031.0
2017-04-21 14:40:00,45.7,45.7,45.63,45.63,38436.0,41.514,41.514,41.4504,41.4504,38436.0
2017-04-21 14:45:00,45.63,45.67,45.62,45.64,36904.0,41.4504,41.4868,41.4414,41.4595,36904.0
2017-04-21 14:50:00,45.63,45.68,45.6,45.66,65024.0,41.4504,41.4959,41.4232,41.4777,65024.0
2017-04-21 14:55:00,45.66,45.7,45.64,45.64,66863.0,41.4777,41.514,41.4595,41.4595,66863.0
2017-04-21 15:00:00,45.65,45.71,45.61,45.64,131887.0,41.4686,41.5231,41.4323,41.4595,131887.0
2017-04-21 15:05:00,45.64,45.65,45.58,45.6,66246.0,41.4595,41.4686,41.405,41.4232,66246.0
2017-04-21 15:10:00,45.6,45.61,45.57,45.58,45631.0,41.4232,41.4323,41.3959,41.405,45631.0
2017-04-21 15:15:00,45.57,45.61,45.56,45.59,62206.0,41.3959,41.4323,41.3868,41.4141,62206.0
2017-04-21 15:20:00,45.59,45.6,45.56,45.57,34351.0,41.4141,41.4232,41.3868,41.3959,34351.0
2017-04-21 15:25:00,45.58,45.65,45.56,45.64,60394.0,41.405,41.4686,41.3868,41.4595,60394.0
2017-04-21 15:30:00,45.64,45.65,45.54,45.54,92464.0,41.4595,41.4686,41.3687,41.3687,92464.0
2017-04-21 15:35:00,45.54,45.6,45.52,45.59,122778.0,41.3687,41.4232,41.3505,41.4141,122778.0
2017-04-21 15:40:00,45.59,45.64,45.58,45.62,112885.0,41.4141,41.4595,41.405,41.4414,112885.0
2017-04-21 15:45:00,45.62,45.68,45.6,45.66,133874.0,41.4414,41.4959,41.4232,41.4777,133874.0
2017-04-21 15:50:00,45.66,45.66,45.6,45.6,183457.0,41.4777,41.4777,41.4232,41.4232,183457.0
2017-04-21 15:55:00,45.61,45.64,45.52,45.54,375012.0,41.4323,41.4595,41.3505,41.3687,375012.0
2017-04-24 09:30:00,46.5,46.58,46.07,46.51,392836.0,42.2407,42.3134,41.8501,42.2498,392836.0
2017-04-24 09:35:00,46.52,46.56,46.37,46.45,188371.0,42.2589,42.2953,42.1227,42.1953,188371.0
2017-04-24 09:40:00,46.45,46.49,46.33,46.41,151127.0,42.1953,42.2317,42.0863,42.159,151127.0
2017-04-24 09:45:00,46.41,46.44,46.24,46.3,174381.0,42.159,42.1862,42.0046,42.0591,174381.0
2017-04-24 09:50:00,46.31,46.32,46.21,46.25,122671.0,42.0681,42.0772,41.9773,42.0136,122671.0
2017-04-24 09:55:00,46.26,46.43,46.24,46.41,106863.0,42.0227,42.1772,42.0046,42.159,106863.0
2017-04-24 10:00:00,46.4,46.44,46.37,46.38,159790.0,42.1499,42.1862,42.1227,42.1317,159790.0
2017-04-24 10:05:00,46.39,46.4,46.29,46.32,132686.0,42.1408,42.1499,42.05,42.0772,132686.0
2017-04-24 10:10:00,46.32,46.38,46.31,46.36,105284.0,42.0772,42.1317,42.0681,42.1136,105284.0
2017-04-24 10:15:00,46.35,46.41,46.34,46.4,101238.0,42.1045,42.159,42.0954,42.1499,101238.0
2017-04-24 10:20:00,46.4,46.43,46.36,46.39,137607.0,42.1499,42.1772,42.1136,42.1408,137607.0
2017-04-24 10:25:00,46.38,46.4,46.32,46.39,95668.0,42.1317,42.1499,42.0772,42.1408,95668.0
2017-04-24 10:30:00,46.39,46.42,46.37,46.41,74507.0,42.1408,42.1681,42.1227,42.159,74507.0
2017-04-24 10:35:00,46.41,46.42,46.35,46.38,107331.0,42.159,42.1681,42.1045,42.1317,107331.0
2017-04-24 10:40:00,46.38,46.46,46.38,46.41,143216.0,42.1317,42.2044,42.1317,42.159,143216.0
2017-04-24 10:45:00,46.4,46.48,46.38,46.47,107977.0,42.1499,42.2226,42.1317,42.2135,107977.0
2017-04-24 10:50:00,46.47,46.47,46.39,46.4,115038.0,42.2135,42.2135,42.1408,42.1499,115038.0
2017-04-24 10:55:00,46.4,46.42,46.36,46.4,92649.0,42.1499,42.1681,42.1136,42.1499,92649.0
2017-04-24 11:00:00,46.4,46.41,46.35,46.37,39114.0,42.1499,42.159,42.1045,42.1227,39114.0
2017-04-24 11:05:00,46.38,46.39,46.3,46.31,72718.0,42.1317,42.1408,42.0591,42.0681,72718.0
2017-04-24 11:10:00,46.31,46.36,46.29,46.33,149510.0,42.0681,42.1136,42.05,42.0863,149510.0
2017-04-24 11:15:00,46.33,46.35,46.3,46.31,106792.0,42.0863,42.1045,42.0591,42.0681,106792.0
2017-04-24 11:20:00,46.31,46.33,46.28,46.31,70282.0,42.0681,42.0863,42.0409,42.0681,70282.0
2017-04-24 11:25:00,46.31,46.32,46.28,46.31,40736.0,42.0681,42.0772,42.0409,42.0681,40736.0
2017-04-24 11:30:00,46.31,46.31,46.24,46.29,63275.0,42.0681,42.0681,42.0046,42.05,63275.0
2017-04-24 11:35:00,46.29,46.34,46.28,46.31,89313.0,42.05,42.0954,42.0409,42.0681,89313.0
2017-04-24 11:40:00,46.31,46.35,46.3,46.35,38338.0,42.0681,42.1045,42.0591,42.1045,38338.0
2017-04-24 11:45:00,46.34,46.38,46.34,46.37,54125.0,42.0954,42.1317,42.0954,42.1227,54125.0
2017-04-24 11:50:00,46.37,46.37,46.33,46.34,53861.0,42.1227,42.1227,42.0863,42.0954,53861.0
2017-04-24 11:55:00,46.34,46.38,46.31,46.34,70200.0,42.0954,42.1317,42.0681,42.0954,70200.0
2017-04-24 12:00:00,46.34,46.39,46.34,46.38,44624.0,42.0954,42.1408,42.0954,42.1317,44624.0
2017-04-24 12:05:00,46.37,46.42,46.37,46.41,72008.0,42.1227,42.1681,42.1227,42.159,72008.0
2017-04-24 12:10:00,46.41,46.46,46.4,46.45,121148.0,42.159,42.2044,42.1499,42.1953,121148.0
2017-04-24 12:15:00,46.44,46.45,46.44,46.45,23591.0,42.1862,42.1953,42.1862,42.1953,23591.0
2017-04-24 12:20:00,46.45,46.47,46.43,46.46,100264.0,42.1953,42.2135,42.1772,42.2044,100264.0
2017-04-24 12:25:00,46.46,46.49,46.39,46.47,210678.0,42.2044,42.2317,42.1408,42.2135,210678.0
2017-04-24 12:30:00,46.47,46.48,46.45,46.47,90214.0,42.2135,42.2226,42.1953,42.2135,90214.0
2017-04-24 12:35:00,46.48,46.5,46.44,46.48,125952.0,42.2226,42.2407,42.1862,42.2226,125952.0
2017-04-24 12:40:00,46.48,46.5,46.45,46.46,74219.0,42.2226,42.2407,42.1953,42.2044,74219.0
2017-04-24 12:45:00,46.47,46.5,46.42,46.45,53055.0,42.2135,42.2407,42.1681,42.1953,53055.0
2017-04-24 12:50:00,46.45,46.46,46.43,46.46,29161.0,42.1953,42.2044,42.1772,42.2044,29161.0
2017-04-24 12:55:00,46.46,46.47,46.44,46.47,124913.0,42.2044,42.2135,42.1862,42.2135,124913.0
2017-04-24 13:00:00,46.47,46.49,46.43,46.46,104462.0,42.2135,42.2317,42.1772,42.2044,104462.0
2017-04-24 13:05:00,46.45,46.48,46.42,46.42,81563.0,42.1953,42.2226,42.1681,42.1681,81563.0
2017-04-24 13:10:00,46.42,46.49,46.38,46.47,273859.0,42.1681,42.2317,42.1317,42.2135,273859.0
2017-04-24 13:15:00,46.47,46.52,46.44,46.5,124749.0,42.2135,42.2589,42.1862,42.2407,124749.0
2017-04-24 13:20:00,46.51,46.53,46.45,46.51,170386.0,42.2498,42.268,42.1953,42.2498,170386.0
2017-04-24 13:25:00,46.51,46.54,46.49,46.53,83724.0,42.2498,42.2771,42.2317,42.268,83724.0
2017-04-24 13:30:00,46.53,46.57,46.49,46.55,139059.0,42.268,42.3043,42.2317,42.2862,139059.0
2017-04-24 13:35:00,46.55,46.57,46.53,46.57,108121.0,42.2862,42.3043,42.268,42.3043,108121.0
2017-04-24 13:40:00,46.56,46.57,46.55,46.56,53062.0,42.2953,42.3043,42.2862,42.2953,53062.0
2017-04-24 13:45:00,46.55,46.57,46.54,46.55,55876.0,42.2862,42.3043,42.2771,42.2862,55876.0
2017-04-24 13:50:00,46.55,46.57,46.54,46.56,75191.0,42.2862,42.3043,42.2771,42.2953,75191.0
2017-04-24 13:55:00,46.56,46.58,46.55,46.58,80442.0,42.2953,42.3134,42.2862,42.3134,80442.0
2017-04-24 14:00:00,46.58,46.66,46.57,46.65,193427.0,42.3134,42.3861,42.3043,42.377,193427.0
2017-04-24 14:05:00,46.65,46.67,46.64,46.65,72203.0,42.377,42.3952,42.3679,42.377,72203.0
2017-04-24 14:10:00,46.66,46.68,46.64,46.66,95017.0,42.3861,42.4043,42.3679,42.3861,95017.0
2017-04-24 14:15:00,46.65,46.75,46.64,46.73,166284.0,42.377,42.4678,42.3679,42.4497,166284.0
2017-04-24 14:20:00,46.74,46.75,46.71,46.73,126930.0,42.4588,42.4678,42.4315,42.4497,126930.0
2017-04-24 14:25:00,46.73,46.77,46.72,46.77,96498.0,42.4497,42.486,42.4406,42.486,96498.0
2017-04-24 14:30:00,46.77,46.83,46.77,46.83,105542.0,42.486,42.5405,42.486,42.5405,105542.0
2017-04-24 14:35:00,46.82,46.85,46.82,46.85,83161.0,42.5314,42.5587,42.5314,42.5587,83161.0
2017-04-24 14:40:00,46.84,46.89,46.83,46.89,112320.0,42.5496,42.595,42.5405,42.595,112320.0
2017-04-24 14:45:00,46.89,46.9,46.83,46.84,184125.0,42.595,42.6041,42.5405,42.5496,184125.0
2017-04-24 14:50:00,46.83,46.86,46.82,46.82,83474.0,42.5405,42.5678,42.5314,42.5314,83474.0
2017-04-24 14:55:00,46.82,46.83,46.76,46.81,155769.0,42.5314,42.5405,42.4769,42.5224,155769.0
2017-04-24 15:00:00,46.8,46.81,46.76,46.77,120307.0,42.5133,42.5224,42.4769,42.486,120307.0
2017-04-24 15:05:00,46.78,46.86,46.77,46.86,181448.0,42.4951,42.5678,42.486,42.5678,181448.0
2017-04-24 15:10:00,46.85,46.86,46.83,46.86,109120.0,42.5587,42.5678,42.5405,42.5678,109120.0
2017-04-24 15:15:00,46.85,46.87,46.83,46.83,91321.0,42.5587,42.5769,42.5405,42.5405,91321.0
2017-04-24 15:20:00,46.84,46.86,46.82,46.83,144470.0,42.5496,42.5678,42.5314,42.5405,144470.0
2017-04-24 15:25:00,46.83,46.9,46.81,46.88,249815.0,42.5405,42.6041,42.5224,42.5859,249815.0
2017-04-24 15:30:00,46.88,46.91,46.87,46.91,344873.0,42.5859,42.6132,42.5769,42.6132,344873.0
2017-04-24 15:35:00,46.9,46.92,46.86,46.9,289492.0,42.6041,42.6223,42.5678,42.6041,289492.0
2017-04-24 15:40:00,46.9,46.92,46.85,46.91,261699.0,42.6041,42.6223,42.5587,42.6132,261699.0
2017-04-24 15:45:00,46.91,46.92,46.87,46.91,300662.0,42.6132,42.6223,42.5769,42.6132,300662.0
2017-04-24 15:50:00,46.9,46.93,46.85,46.9,524725.0,42.6041,42.6314,42.5587,42.6041,524725.0
2017-04-24 15:55:00,46.9,46.92,46.79,46.81,1461747.0,42.6041,42.6223,42.5042,42.5224,1461747.0
2017-04-25 09:30:00,47.14,47.43,47.14,47.2,457317.0,42.8221,43.0856,42.8221,42.8766,457317.0
2017-04-25 09:35:00,47.23,47.55,47.17,47.52,207316.0,42.9039,43.1946,42.8494,43.1673,207316.0
2017-04-25 09:40:00,47.53,47.55,47.42,47.54,155559.0,43.1764,43.1946,43.0765,43.1855,155559.0
2017-04-25 09:45:00,47.54,47.54,47.43,47.44,99908.0,43.1855,43.1855,43.0856,43.0946,99908.0
2017-04-25 09:50:00,47.45,47.52,47.43,47.46,157934.0,43.1037,43.1673,43.0856,43.1128,157934.0
2017-04-25 09:55:00,47.45,47.5,47.42,47.46,93851.0,43.1037,43.1491,43.0765,43.1128,93851.0
2017-04-25 10:00:00,47.45,47.53,47.4,47.52,153143.0,43.1037,43.1764,43.0583,43.1673,153143.0
2017-04-25 10:05:00,47.53,47.54,47.49,47.5,198657.0,43.1764,43.1855,43.1401,43.1491,198657.0
2017-04-25 10:10:00,47.5,47.53,47.49,47.53,98505.0,43.1491,43.1764,43.1401,43.1764,98505.0
2017-04-25 10:15:00,47.53,47.53,47.44,47.45,228727.0,43.1764,43.1764,43.0946,43.1037,228727.0
2017-04-25 10:20:00,47.45,47.49,47.41,47.49,105351.0,43.1037,43.1401,43.0674,43.1401,105351.0
2017-04-25 10:25:00,47.49,47.5,47.42,47.44,98122.0,43.1401,43.1491,43.0765,43.0946,98122.0
2017-04-25 10:30:00,47.44,47.47,47.34,47.34,164851.0,43.0946,43.1219,43.0038,43.0038,164851.0
2017-04-25 10:35:00,47.34,47.36,47.2,47.2,122073.0,43.0038,43.022,42.8766,42.8766,122073.0
2017-04-25 10:40:00,47.21,47.26,47.12,47.14,120596.0,42.8857,42.9311,42.804,42.8221,120596.0
2017-04-25 10:45:00,47.14,47.18,47.11,47.12,79120.0,42.8221,42.8585,42.7949,42.804,79120.0
2017-04-25 10:50:00,47.12,47.13,47.03,47.05,89837.0,42.804,42.813,42.7222,42.7404,89837.0
2017-04-25 10:55:00,47.05,47.06,46.97,46.99,89071.0,42.7404,42.7495,42.6677,42.6859,89071.0
2017-04-25 11:00:00,47.0,47.03,46.95,47.02,59560.0,42.6949,42.7222,42.6495,42.7131,59560.0
2017-04-25 11:05:00,47.03,47.12,47.02,47.11,109050.0,42.7222,42.804,42.7131,42.7949,109050.0
2017-04-25 11:10:00,47.11,47.11,47.02,47.06,43732.0,42.7949,42.7949,42.7131,42.7495,43732.0
2017-04-25 11:15:00,47.06,47.18,47.05,47.17,79605.0,42.7495,42.8585,42.7404,42.8494,79605.0
2017-04-25 11:20:00,47.16,47.2,47.14,47.18,62201.0,42.8403,42.8766,42.8221,42.8585,62201.0
2017-04-25 11:25:00,47.18,47.19,47.06,47.08,79242.0,42.8585,42.8675,42.7495,42.7676,79242.0
2017-04-25 11:30:00,47.08,47.12,47.05,47.1,73627.0,42.7676,42.804,42.7404,42.7858,73627.0
2017-04-25 11:35:00,47.09,47.13,47.09,47.09,46740.0,42.7767,42.813,42.7767,42.7767,46740.0
2017-04-25 11:40:00,47.09,47.09,46.94,46.96,79186.0,42.7767,42.7767,42.6404,42.6586,79186.0
2017-04-25 11:45:00,46.96,47.06,46.95,47.03,85347.0,42.6586,42.7495,42.6495,42.7222,85347.0
2017-04-25 11:50:00,47.02,47.1,47.02,47.1,42084.0,42.7131,42.7858,42.7131,42.7858,42084.0
2017-04-25 11:55:00,47.1,47.11,47.07,47.1,41316.0,42.7858,42.7949,42.7585,42.7858,41316.0
2017-04-25 12:00:00,47.09,47.16,47.08,47.16,79809.0,42.7767,42.8403,42.7676,42.8403,79809.0
2017-04-25 12:05:00,47.16,47.18,47.13,47.16,43871.0,42.8403,42.8585,42.813,42.8403,43871.0
2017-04-25 12:10:00,47.16,47.17,47.07,47.07,87287.0,42.8403,42.8494,42.7585,42.7585,87287.0
2017-04-25 12:15:00,47.07,47.09,47.02,47.05,54686.0,42.7585,42.7767,42.7131,42.7404,54686.0
2017-04-25 12:20:00,47.06,47.09,47.01,47.03,35952.0,42.7495,42.7767,42.704,42.7222,35952.0
2017-04-25 12:25:00,47.04,47.06,47.0,47.02,39427.0,42.7313,42.7495,42.6949,42.7131,39427.0
2017-04-25 12:30:00,47.01,47.02,46.91,46.94,67953.0,42.704,42.7131,42.6132,42.6404,67953.0
2017-04-25 12:35:00,46.94,47.03,46.91,47.0,52583.0,42.6404,42.7222,42.6132,42.6949,52583.0
2017-04-25 12:40:00,47.0,47.03,46.97,47.02,53032.0,42.6949,42.7222,42.6677,42.7131,53032.0
2017-04-25 12:45:00,47.02,47.09,47.02,47.09,46393.0,42.7131,42.7767,42.7131,42.7767,46393.0
2017-04-25 12:50:00,47.09,47.1,47.01,47.02,52863.0,42.7767,42.7858,42.704,42.7131,52863.0
2017-04-25 12:55:00,47.01,47.06,47.0,47.05,28392.0,42.704,42.7495,42.6949,42.7404,28392.0
2017-04-25 13:00:00,47.05,47.07,47.04,47.06,20633.0,42.7404,42.7585,42.7313,42.7495,20633.0
2017-04-25 13:05:00,47.06,47.12,47.06,47.1,34087.0,42.7495,42.804,42.7495,42.7858,34087.0
2017-04-25 13:10:00,47.09,47.11,47.05,47.05,26035.0,42.7767,42.7949,42.7404,42.7404,26035.0
2017-04-25 13:15:00,47.06,47.07,46.98,46.98,55187.0,42.7495,42.7585,42.6768,42.6768,55187.0
2017-04-25 13:20:00,46.99,47.03,46.98,46.98,154174.0,42.6859,42.7222,42.6768,42.6768,154174.0
2017-04-25 13:25:00,46.99,46.99,46.89,46.95,110754.0,42.6859,42.6859,42.595,42.6495,110754.0
2017-04-25 13:30:00,46.95,46.97,46.93,46.96,47731.0,42.6495,42.6677,42.6314,42.6586,47731.0
2017-04-25 13:35:00,46.96,46.98,46.94,46.96,41933.0,42.6586,42.6768,42.6404,42.6586,41933.0
2017-04-25 13:40:00,46.97,46.98,46.96,46.98,38258.0,42.6677,42.6768,42.6586,42.6768,38258.0
2017-04-25 13:45:00,46.98,46.98,46.93,46.94,21535.0,42.6768,42.6768,42.6314,42.6404,21535.0
2017-04-25 13:50:00,46.94,46.95,46.93,46.95,26785.0,42.6404,42.6495,42.6314,42.6495,26785.0
2017-04-25 13:55:00,46.94,46.95,46.91,46.94,41997.0,42.6404,42.6495,42.6132,42.6404,41997.0
2017-04-25 14:00:00,46.95,46.95,46.9,46.91,51727.0,42.6495,42.6495,42.6041,42.6132,51727.0
2017-04-25 14:05:00,46.91,46.96,46.9,46.96,98059.0,42.6132,42.6586,42.6041,42.6586,98059.0
2017-04-25 14:10:00,46.95,46.96,46.88,46.89,54568.0,42.6495,42.6586,42.5859,42.595,54568.0
2017-04-25 14:15:00,46.89,46.94,46.88,46.92,32331.0,42.595,42.6404,42.5859,42.6223,32331.0
2017-04-25 14:20:00,46.92,46.93,46.9,46.9,34506.0,42.6223,42.6314,42.6041,42.6041,34506.0
2017-04-25 14:25:00,46.9,46.92,46.88,46.88,54716.0,42.6041,42.6223,42.5859,42.5859,54716.0
2017-04-25 14:30:00,46.89,46.9,46.85,46.87,56906.0,42.595,42.6041,42.5587,42.5769,56906.0
2017-04-25 14:35:00,46.88,46.89,46.85,46.87,74827.0,42.5859,42.595,42.5587,42.5769,74827.0
2017-04-25 14:40:00,46.87,46.87,46.85,46.86,36159.0,42.5769,42.5769,42.5587,42.5678,36159.0
2017-04-25 14:45:00,46.86,46.87,46.82,46.82,65648.0,42.5678,42.5769,42.5314,42.5314,65648.0
2017-04-25 14:50:00,46.82,46.87,46.82,46.86,94782.0,42.5314,42.5769,42.5314,42.5678,94782.0
2017-04-25 14:55:00,46.85,46.86,46.81,46.84,91818.0,42.5587,42.5678,42.5224,42.5496,91818.0
2017-04-25 15:00:00,46.85,46.88,46.84,46.87,100921.0,42.5587,42.5859,42.5496,42.5769,100921.0
2017-04-25 15:05:00,46.87,46.92,46.87,46.88,96716.0,42.5769,42.6223,42.5769,42.5859,96716.0
2017-04-25 15:10:00,46.89,46.9,46.87,46.87,64315.0,42.595,42.6041,42.5769,42.5769,64315.0
2017-04-25 15:15:00,46.87,46.91,46.86,46.9,98981.0,42.5769,42.6132,42.5678,42.6041,98981.0
2017-04-25 15:20:00,46.89,46.96,46.89,46.96,102392.0,42.595,42.6586,42.595,42.6586,102392.0
2017-04-25 15:25:00,46.95,46.95,46.86,46.87,58603.0,42.6495,42.6495,42.5678,42.5769,58603.0
2017-04-25 15:30:00,46.87,46.88,46.82,46.83,93576.0,42.5769,42.5859,42.5314,42.5405,93576.0
2017-04-25 15:35:00,46.83,46.86,46.82,46.83,132400.0,42.5405,42.5678,42.5314,42.5405,132400.0
2017-04-25 15:40:00,46.83,46.85,46.79,46.8,118957.0,42.5405,42.5587,42.5042,42.5133,118957.0
2017-04-25 15:45:00,46.8,46.85,46.79,46.84,162133.0,42.5133,42.5587,42.5042,42.5496,162133.0
2017-04-25 15:50:00,46.84,46.85,46.79,46.81,180003.0,42.5496,42.5587,42.5042,42.5224,180003.0
2017-04-25 15:55:00,46.82,46.83,46.7,46.72,489380.0,42.5314,42.5405,42.4224,42.4406,489380.0
2017-04-26 09:30:00,46.73,46.89,46.7,46.89,161781.0,42.4497,42.595,42.4224,42.595,161781.0
2017-04-26 09:35:00,46.87,46.98,46.72,46.73,83502.0,42.5769,42.6768,42.4406,42.4497,83502.0
2017-04-26 09:40:00,46.73,46.75,46.58,46.67,160363.0,42.4497,42.4678,42.3134,42.3952,160363.0
2017-04-26 09:45:00,46.67,46.69,46.61,46.61,60407.0,42.3952,42.4133,42.3407,42.3407,60407.0
2017-04-26 09:50:00,46.61,46.78,46.59,46.77,83568.0,42.3407,42.4951,42.3225,42.486,83568.0
2017-04-26 09:55:00,46.76,46.91,46.75,46.91,56785.0,42.4769,42.6132,42.4678,42.6132,56785.0
2017-04-26 10:00:00,46.91,46.91,46.82,46.86,62292.0,42.6132,42.6132,42.5314,42.5678,62292.0
2017-04-26 10:05:00,46.86,46.88,46.8,46.87,52958.0,42.5678,42.5859,42.5133,42.5769,52958.0
2017-04-26 10:10:00,46.87,46.89,46.81,46.83,43556.0,42.5769,42.595,42.5224,42.5405,43556.0
2017-04-26 10:15:00,46.83,46.83,46.74,46.78,101173.0,42.5405,42.5405,42.4588,42.4951,101173.0
2017-04-26 10:20:00,46.77,46.79,46.7,46.7,41114.0,42.486,42.5042,42.4224,42.4224,41114.0
2017-04-26 10:25:00,46.71,46.79,46.7,46.79,31479.0,42.4315,42.5042,42.4224,42.5042,31479.0
2017-04-26 10:30:00,46.79,46.82,46.77,46.81,61857.0,42.5042,42.5314,42.486,42.5224,61857.0
2017-04-26 10:35:00,46.81,46.88,46.77,46.81,88002.0,42.5224,42.5859,42.486,42.5224,88002.0
2017-04-26 10:40:00,46.81,46.86,46.77,46.86,153224.0,42.5224,42.5678,42.486,42.5678,153224.0
2017-04-26 10:45:00,46.86,46.86,46.83,46.85,43155.0,42.5678,42.5678,42.5405,42.5587,43155.0
2017-04-26 10:50:00,46.85,46.88,46.84,46.86,60399.0,42.5587,42.5859,42.5496,42.5678,60399.0
2017-04-26 10:55:00,46.87,46.91,46.86,46.87,69540.0,42.5769,42.6132,42.5678,42.5769,69540.0
2017-04-26 11:00:00,46.87,46.88,46.82,46.83,69641.0,42.5769,42.5859,42.5314,42.5405,69641.0
2017-04-26 11:05:00,46.83,46.86,46.76,46.77,71792.0,42.5405,42.5678,42.4769,42.486,71792.0
2017-04-26 11:10:00,46.77,46.81,46.74,46.79,61416.0,42.486,42.5224,42.4588,42.5042,61416.0
2017-04-26 11:15:00,46.78,46.84,46.78,46.83,43286.0,42.4951,42.5496,42.4951,42.5405,43286.0
2017-04-26 11:20:00,46.83,46.86,46.77,46.86,115259.0,42.5405,42.5678,42.486,42.5678,115259.0
2017-04-26 11:25:00,46.85,46.98,46.84,46.94,62880.0,42.5587,42.6768,42.5496,42.6404,62880.0
2017-04-26 11:30:00,46.95,46.96,46.91,46.92,45239.0,42.6495,42.6586,42.6132,42.6223,45239.0
2017-04-26 11:35:00,46.92,46.94,46.87,46.92,58028.0,42.6223,42.6404,42.5769,42.6223,58028.0
2017-04-26 11:40:00,46.93,47.06,46.92,47.0,128480.0,42.6314,42.7495,42.6223,42.6949,128480.0
2017-04-26 11:45:00,46.99,47.02,46.86,46.88,88828.0,42.6859,42.7131,42.5678,42.5859,88828.0
2017-04-26 11:50:00,46.87,46.93,46.86,46.92,44825.0,42.5769,42.6314,42.5678,42.6223,44825.0
2017-04-26 11:55:00,46.93,46.93,46.88,46.89,36179.0,42.6314,42.6314,42.5859,42.595,36179.0
2017-04-26 12:00:00,46.88,46.88,46.84,46.86,29610.0,42.5859,42.5859,42.5496,42.5678,29610.0
2017-04-26 12:05:00,46.86,46.88,46.82,46.83,42565.0,42.5678,42.5859,42.5314,42.5405,42565.0
2017-04-26 12:10:00,46.84,46.92,46.83,46.9,38976.0,42.5496,42.6223,42.5405,42.6041,38976.0
2017-04-26 12:15:00,46.9,46.93,46.87,46.89,87018.0,42.6041,42.6314,42.5769,42.595,87018.0
2017-04-26 12:20:00,46.9,46.91,46.84,46.87,38481.0,42.6041,42.6132,42.5496,42.5769,38481.0
2017-04-26 12:25:00,46.86,46.88,46.85,46.86,31258.0,42.5678,42.5859,42.5587,42.5678,31258.0
2017-04-26 12:30:00,46.86,46.91,46.85,46.89,22892.0,42.5678,42.6132,42.5587,42.595,22892.0
2017-04-26 12:35:00,46.89,46.9,46.85,46.88,35097.0,42.595,42.6041,42.5587,42.5859,35097.0
2017-04-26 12:40:00,46.89,46.89,46.81,46.83,43049.0,42.595,42.595,42.5224,42.5405,43049.0
2017-04-26 12:45:00,46.83,46.88,46.78,46.79,38719.0,42.5405,42.5859,42.4951,42.5042,38719.0
2017-04-26 12:50:00,46.79,46.85,46.78,46.81,30980.0,42.5042,42.5587,42.4951,42.5224,30980.0
2017-04-26 12:55:00,46.81,46.85,46.79,46.84,82097.0,42.5224,42.5587,42.5042,42.5496,82097.0
2017-04-26 13:00:00,46.83,46.85,46.76,46.77,38467.0,42.5405,42.5587,42.4769,42.486,38467.0
2017-04-26 13:05:00,46.76,46.8,46.76,46.79,33927.0,42.4769,42.5133,42.4769,42.5042,33927.0
2017-04-26 13:10:00,46.79,46.79,46.72,46.73,78839.0,42.5042,42.5042,42.4406,42.4497,78839.0
2017-04-26 13:15:00,46.73,46.75,46.66,46.66,93609.0,42.4497,42.4678,42.3861,42.3861,93609.0
2017-04-26 13:20:00,46.67,46.72,46.67,46.69,52358.0,42.3952,42.4406,42.3952,42.4133,52358.0
2017-04-26 13:25:00,46.69,46.71,46.65,46.65,59798.0,42.4133,42.4315,42.377,42.377,59798.0
2017-04-26 13:30:00,46.65,46.67,46.57,46.65,86447.0,42.377,42.3952,42.3043,42.377,86447.0
2017-04-26 13:35:00,46.65,46.8,46.64,46.78,44178.0,42.377,42.5133,42.3679,42.4951,44178.0
2017-04-26 13:40:00,46.77,46.78,46.69,46.77,67103.0,42.486,42.4951,42.4133,42.486,67103.0
2017-04-26 13:45:00,46.77,46.77,46.59,46.66,99791.0,42.486,42.486,42.3225,42.3861,99791.0
2017-04-26 13:50:00,46.66,46.75,46.65,46.71,86672.0,42.3861,42.4678,42.377,42.4315,86672.0
2017-04-26 13:55:00,46.71,46.72,46.68,46.68,55756.0,42.4315,42.4406,42.4043,42.4043,55756.0
2017-04-26 14:00:00,46.69,46.71,46.63,46.7,84731.0,42.4133,42.4315,42.3588,42.4224,84731.0
2017-04-26 14:05:00,46.7,46.7,46.62,46.68,62938.0,42.4224,42.4224,42.3498,42.4043,62938.0
2017-04-26 14:10:00,46.68,46.74,46.68,46.73,44867.0,42.4043,42.4588,42.4043,42.4497,44867.0
2017-04-26 14:15:00,46.74,46.76,46.7,46.71,36212.0,42.4588,42.4769,42.4224,42.4315,36212.0
2017-04-26 14:20:00,46.7,46.71,46.67,46.7,60822.0,42.4224,42.4315,42.3952,42.4224,60822.0
2017-04-26 14:25:00,46.7,46.71,46.65,46.65,61341.0,42.4224,42.4315,42.377,42.377,61341.0
2017-04-26 14:30:00,46.65,46.75,46.63,46.72,49146.0,42.377,42.4678,42.3588,42.4406,49146.0
2017-04-26 14:35:00,46.72,46.72,46.64,46.66,26586.0,42.4406,42.4406,42.3679,42.3861,26586.0
2017-04-26 14:40:00,46.66,46.74,46.65,46.72,57329.0,42.3861,42.4588,42.377,42.4406,57329.0
2017-04-26 14:45:00,46.72,46.75,46.71,46.73,49880.0,42.4406,42.4678,42.4315,42.4497,49880.0
2017-04-26 14:50:00,46.74,46.78,46.73,46.75,51758.0,42.4588,42.4951,42.4497,42.4678,51758.0
2017-04-26 14:55:00,46.74,46.77,46.72,46.72,41190.0,42.4588,42.486,42.4406,42.4406,41190.0
2017-04-26 15:00:00,46.71,46.72,46.66,46.69,107663.0,42.4315,42.4406,42.3861,42.4133,107663.0
2017-04-26 15:05:00,46.69,46.71,46.67,46.7,60208.0,42.4133,42.4315,42.3952,42.4224,60208.0
2017-04-26 15:10:00,46.69,46.71,46.67,46.69,108115.0,42.4133,42.4315,42.3952,42.4133,108115.0
2017-04-26 15:15:00,46.69,46.7,46.67,46.69,65889.0,42.4133,42.4224,42.3952,42.4133,65889.0
2017-04-26 15:20:00,46.69,46.7,46.68,46.68,43407.0,42.4133,42.4224,42.4043,42.4043,43407.0
2017-04-26 15:25:00,46.68,46.69,46.61,46.64,74777.0,42.4043,42.4133,42.3407,42.3679,74777.0
2017-04-26 15:30:00,46.64,46.65,46.53,46.54,134149.0,42.3679,42.377,42.268,42.2771,134149.0
2017-04-26 15:35:00,46.54,46.55,46.45,46.46,128498.0,42.2771,42.2862,42.1953,42.2044,128498.0
2017-04-26 15:40:00,46.45,46.5,46.44,46.46,99103.0,42.1953,42.2407,42.1862,42.2044,99103.0
2017-04-26 15:45:00,46.46,46.49,46.45,46.45,167806.0,42.2044,42.2317,42.1953,42.1953,167806.0
2017-04-26 15:50:00,46.45,46.46,46.37,46.38,313435.0,42.1953,42.2044,42.1227,42.1317,313435.0
2017-04-26 15:55:00,46.39,46.4,46.34,46.37,710875.0,42.1408,42.1499,42.0954,42.1227,710875.0
2017-04-27 09:30:00,45.68,45.73,45.45,45.46,424023.0,41.4959,41.5413,41.2869,41.296,424023.0
2017-04-27 09:35:00,45.46,45.52,45.36,45.41,312199.0,41.296,41.3505,41.2052,41.2506,312199.0
2017-04-27 09:40:00,45.4,45.4,45.22,45.31,320862.0,41.2415,41.2415,41.078,41.1597,320862.0
2017-04-27 09:45:00,45.31,45.32,45.08,45.25,391708.0,41.1597,41.1688,40.9508,41.1052,391708.0
2017-04-27 09:50:00,45.25,45.31,45.18,45.19,235760.0,41.1052,41.1597,41.0417,41.0507,235760.0
2017-04-27 09:55:00,45.19,45.27,44.98,45.0,476528.0,41.0507,41.1234,40.86,40.8781,476528.0
2017-04-27 10:00:00,45.0,45.42,45.0,45.41,448254.0,40.8781,41.2597,40.8781,41.2506,448254.0
2017-04-27 10:05:00,45.42,45.47,45.28,45.38,337683.0,41.2597,41.3051,41.1325,41.2233,337683.0
2017-04-27 10:10:00,45.38,45.38,45.19,45.36,307289.0,41.2233,41.2233,41.0507,41.2052,307289.0
2017-04-27 10:15:00,45.36,45.44,45.29,45.33,142327.0,41.2052,41.2778,41.1416,41.1779,142327.0
2017-04-27 10:20:00,45.33,45.33,45.09,45.15,135416.0,41.1779,41.1779,40.9599,41.0144,135416.0
2017-04-27 10:25:00,45.15,45.16,45.01,45.01,129326.0,41.0144,41.0235,40.8872,40.8872,129326.0
2017-04-27 10:30:00,45.01,45.06,44.94,44.95,204833.0,40.8872,40.9326,40.8236,40.8327,204833.0
2017-04-27 10:35:00,44.96,45.11,44.9,45.03,141989.0,40.8418,40.9781,40.7873,40.9054,141989.0
2017-04-27 10:40:00,45.04,45.1,45.0,45.0,164647.0,40.9145,40.969,40.8781,40.8781,164647.0
2017-04-27 10:45:00,45.0,45.04,44.93,44.93,143929.0,40.8781,40.9145,40.8146,40.8146,143929.0
2017-04-27 10:50:00,44.93,44.96,44.86,44.96,130188.0,40.8146,40.8418,40.751,40.8418,130188.0
2017-04-27 10:55:00,44.96,45.0,44.94,44.97,79068.0,40.8418,40.8781,40.8236,40.8509,79068.0
2017-04-27 11:00:00,44.97,45.1,44.95,45.1,144485.0,40.8509,40.969,40.8327,40.969,144485.0
2017-04-27 11:05:00,45.09,45.14,45.02,45.11,135037.0,40.9599,41.0053,40.8963,40.9781,135037.0
2017-04-27 11:10:00,45.1,45.13,45.07,45.09,92141.0,40.969,40.9962,40.9417,40.9599,92141.0
2017-04-27 11:15:00,45.08,45.15,45.05,45.15,97355.0,40.9508,41.0144,40.9236,41.0144,97355.0
2017-04-27 11:20:00,45.15,45.19,45.11,45.15,90993.0,41.0144,41.0507,40.9781,41.0144,90993.0
2017-04-27 11:25:00,45.16,45.19,45.12,45.13,87790.0,41.0235,41.0507,40.9872,40.9962,87790.0
2017-04-27 11:30:00,45.13,45.13,45.01,45.02,73723.0,40.9962,40.9962,40.8872,40.8963,73723.0
2017-04-27 11:35:00,45.01,45.1,45.01,45.08,359486.0,40.8872,40.969,40.8872,40.9508,359486.0
2017-04-27 11:40:00,45.07,45.13,44.98,44.98,138471.0,40.9417,40.9962,40.86,40.86,138471.0
2017-04-27 11:45:00,44.98,45.0,44.93,44.96,47987.0,40.86,40.8781,40.8146,40.8418,47987.0
2017-04-27 11:50:00,44.96,45.02,44.96,45.02,47086.0,40.8418,40.8963,40.8418,40.8963,47086.0
2017-04-27 11:55:00,45.02,45.07,45.01,45.03,78462.0,40.8963,40.9417,40.8872,40.9054,78462.0
2017-04-27 12:00:00,45.03,45.06,45.01,45.03,60102.0,40.9054,40.9326,40.8872,40.9054,60102.0
2017-04-27 12:05:00,45.03,45.09,45.01,45.08,37022.0,40.9054,40.9599,40.8872,40.9508,37022.0
2017-04-27 12:10:00,45.07,45.13,45.07,45.12,64722.0,40.9417,40.9962,40.9417,40.9872,64722.0
2017-04-27 12:15:00,45.13,45.13,45.07,45.11,48152.0,40.9962,40.9962,40.9417,40.9781,48152.0
2017-04-27 12:20:00,45.11,45.11,45.05,45.05,35607.0,40.9781,40.9781,40.9236,40.9236,35607.0
2017-04-27 12:25:00,45.05,45.1,45.02,45.1,60870.0,40.9236,40.969,40.8963,40.969,60870.0
2017-04-27 12:30:00,45.1,45.24,45.09,45.23,193289.0,40.969,41.0962,40.9599,41.0871,193289.0
2017-04-27 12:35:00,45.23,45.32,45.22,45.32,121542.0,41.0871,41.1688,41.078,41.1688,121542.0
2017-04-27 12:40:00,45.32,45.41,45.31,45.38,146338.0,41.1688,41.2506,41.1597,41.2233,146338.0
2017-04-27 12:45:00,45.39,45.45,45.36,45.38,85012.0,41.2324,41.2869,41.2052,41.2233,85012.0
2017-04-27 12:50:00,45.38,45.59,45.37,45.57,128958.0,41.2233,41.4141,41.2143,41.3959,128958.0
2017-04-27 12:55:00,45.57,45.75,45.53,45.74,265732.0,41.3959,41.5594,41.3596,41.5504,265732.0
2017-04-27 13:00:00,45.73,45.74,45.67,45.71,87866.0,41.5413,41.5504,41.4868,41.5231,87866.0
2017-04-27 13:05:00,45.71,45.73,45.64,45.71,322033.0,41.5231,41.5413,41.4595,41.5231,322033.0
2017-04-27 13:10:00,45.7,45.75,45.67,45.75,135151.0,41.514,41.5594,41.4868,41.5594,135151.0
2017-04-27 13:15:00,45.75,45.85,45.73,45.84,135950.0,41.5594,41.6503,41.5413,41.6412,135950.0
2017-04-27 13:20:00,45.84,45.86,45.74,45.79,140700.0,41.6412,41.6594,41.5504,41.5958,140700.0
2017-04-27 13:25:00,45.78,45.81,45.75,45.77,64800.0,41.5867,41.6139,41.5594,41.5776,64800.0
2017-04-27 13:30:00,45.77,45.81,45.76,45.78,69166.0,41.5776,41.6139,41.5685,41.5867,69166.0
2017-04-27 13:35:00,45.77,45.79,45.66,45.69,154071.0,41.5776,41.5958,41.4777,41.5049,154071.0
2017-04-27 13:40:00,45.69,45.8,45.69,45.75,75863.0,41.5049,41.6049,41.5049,41.5594,75863.0
2017-04-27 13:45:00,45.75,45.8,45.71,45.8,59577.0,41.5594,41.6049,41.5231,41.6049,59577.0
2017-04-27 13:50:00,45.8,45.81,45.71,45.72,42359.0,41.6049,41.6139,41.5231,41.5322,42359.0
2017-04-27 13:55:00,45.72,45.73,45.68,45.7,63310.0,41.5322,41.5413,41.4959,41.514,63310.0
2017-04-27 14:00:00,45.69,45.76,45.68,45.69,78300.0,41.5049,41.5685,41.4959,41.5049,78300.0
2017-04-27 14:05:00,45.69,45.72,45.65,45.72,86356.0,41.5049,41.5322,41.4686,41.5322,86356.0
2017-04-27 14:10:00,45.72,45.78,45.71,45.77,81741.0,41.5322,41.5867,41.5231,41.5776,81741.0
2017-04-27 14:15:00,45.78,45.79,45.73,45.73,72513.0,41.5867,41.5958,41.5413,41.5413,72513.0
2017-04-27 14:20:00,45.73,45.73,45.64,45.66,77354.0,41.5413,41.5413,41.4595,41.4777,77354.0
2017-04-27 14:25:00,45.66,45.71,45.65,45.67,53166.0,41.4777,41.5231,41.4686,41.4868,53166.0
2017-04-27 14:30:00,45.66,45.72,45.66,45.71,55468.0,41.4777,41.5322,41.4777,41.5231,55468.0
2017-04-27 14:35:00,45.71,45.72,45.68,45.71,64569.0,41.5231,41.5322,41.4959,41.5231,64569.0
2017-04-27 14:40:00,45.71,45.79,45.7,45.78,57545.0,41.5231,41.5958,41.514,41.5867,57545.0
2017-04-27 14:45:00,45.78,45.79,45.75,45.78,179721.0,41.5867,41.5958,41.5594,41.5867,179721.0
2017-04-27 14:50:00,45.78,45.79,45.64,45.67,209167.0,41.5867,41.5958,41.4595,41.4868,209167.0
2017-04-27 14:55:00,45.66,45.71,45.64,45.66,53519.0,41.4777,41.5231,41.4595,41.4777,53519.0
2017-04-27 15:00:00,45.66,45.72,45.62,45.69,45876.0,41.4777,41.5322,41.4414,41.5049,45876.0
2017-04-27 15:05:00,45.69,45.7,45.64,45.69,74311.0,41.5049,41.514,41.4595,41.5049,74311.0
2017-04-27 15:10:00,45.69,45.81,45.69,45.8,75119.0,41.5049,41.6139,41.5049,41.6049,75119.0
2017-04-27 15:15:00,45.8,45.82,45.77,45.77,79264.0,41.6049,41.623,41.5776,41.5776,79264.0
2017-04-27 15:20:00,45.78,45.85,45.77,45.81,167592.0,41.5867,41.6503,41.5776,41.6139,167592.0
2017-04-27 15:25:00,45.8,45.82,45.77,45.8,130677.0,41.6049,41.623,41.5776,41.6049,130677.0
2017-04-27 15:30:00,45.8,45.82,45.78,45.8,117009.0,41.6049,41.623,41.5867,41.6049,117009.0
2017-04-27 15:35:00,45.8,45.84,45.79,45.79,142014.0,41.6049,41.6412,41.5958,41.5958,142014.0
2017-04-27 15:40:00,45.8,45.83,45.76,45.76,125623.0,41.6049,41.6321,41.5685,41.5685,125623.0
2017-04-27 15:45:00,45.77,45.79,45.76,45.78,189445.0,41.5776,41.5958,41.5685,41.5867,189445.0
2017-04-27 15:50:00,45.77,45.78,45.73,45.77,309916.0,41.5776,41.5867,41.5413,41.5776,309916.0
2017-04-27 15:55:00,45.76,45.77,45.71,45.74,405406.0,41.5685,41.5776,41.5231,41.5504,405406.0
2017-04-28 09:30:00,45.96,46.04,45.55,45.65,189683.0,41.7502,41.8229,41.3778,41.4686,189683.0
2017-04-28 09:35:00,45.65,45.65,45.42,45.47,173770.0,41.4686,41.4686,41.2597,41.3051,173770.0
2017-04-28 09:40:00,45.47,45.68,45.46,45.65,98710.0,41.3051,41.4959,41.296,41.4686,98710.0
2017-04-28 09:45:00,45.65,45.88,45.65,45.72,61556.0,41.4686,41.6775,41.4686,41.5322,61556.0
2017-04-28 09:50:00,45.72,45.88,45.71,45.81,99306.0,41.5322,41.6775,41.5231,41.6139,99306.0
2017-04-28 09:55:00,45.82,45.83,45.7,45.71,100736.0,41.623,41.6321,41.514,41.5231,100736.0
2017-04-28 10:00:00,45.71,45.86,45.71,45.82,93131.0,41.5231,41.6594,41.5231,41.623,93131.0
2017-04-28 10:05:00,45.81,45.9,45.72,45.72,105409.0,41.6139,41.6957,41.5322,41.5322,105409.0
2017-04-28 10:10:00,45.72,45.78,45.7,45.73,74849.0,41.5322,41.5867,41.514,41.5413,74849.0
2017-04-28 10:15:00,45.72,45.73,45.55,45.58,129229.0,41.5322,41.5413,41.3778,41.405,129229.0
2017-04-28 10:20:00,45.58,45.62,45.55,45.58,64693.0,41.405,41.4414,41.3778,41.405,64693.0
2017-04-28 10:25:00,45.57,45.62,45.56,45.6,66173.0,41.3959,41.4414,41.3868,41.4232,66173.0
2017-04-28 10:30:00,45.61,45.64,45.48,45.51,81741.0,41.4323,41.4595,41.3142,41.3414,81741.0
2017-04-28 10:35:00,45.51,45.6,45.5,45.56,101930.0,41.3414,41.4232,41.3323,41.3868,101930.0
2017-04-28 10:40:00,45.57,45.62,45.56,45.58,98970.0,41.3959,41.4414,41.3868,41.405,98970.0
2017-04-28 10:45:00,45.58,45.64,45.55,45.56,89911.0,41.405,41.4595,41.3778,41.3868,89911.0
2017-04-28 10:50:00,45.56,45.61,45.55,45.58,81692.0,41.3868,41.4323,41.3778,41.405,81692.0
2017-04-28 10:55:00,45.58,45.58,45.49,45.51,70093.0,41.405,41.405,41.3233,41.3414,70093.0
2017-04-28 11:00:00,45.51,45.59,45.5,45.53,93483.0,41.3414,41.4141,41.3323,41.3596,93483.0
2017-04-28 11:05:00,45.53,45.53,45.43,45.43,112610.0,41.3596,41.3596,41.2688,41.2688,112610.0
2017-04-28 11:10:00,45.43,45.44,45.35,45.37,98930.0,41.2688,41.2778,41.1961,41.2143,98930.0
2017-04-28 11:15:00,45.38,45.48,45.37,45.47,100992.0,41.2233,41.3142,41.2143,41.3051,100992.0
2017-04-28 11:20:00,45.47,45.59,45.46,45.52,81521.0,41.3051,41.4141,41.296,41.3505,81521.0
2017-04-28 11:25:00,45.51,45.52,45.43,45.43,125700.0,41.3414,41.3505,41.2688,41.2688,125700.0
2017-04-28 11:30:00,45.44,45.5,45.43,45.46,78097.0,41.2778,41.3323,41.2688,41.296,78097.0
2017-04-28 11:35:00,45.46,45.52,45.44,45.44,53190.0,41.296,41.3505,41.2778,41.2778,53190.0
2017-04-28 11:40:00,45.44,45.44,45.36,45.37,54131.0,41.2778,41.2778,41.2052,41.2143,54131.0
2017-04-28 11:45:00,45.37,45.4,45.31,45.39,59210.0,41.2143,41.2415,41.1597,41.2324,59210.0
2017-04-28 11:50:00,45.39,45.43,45.38,45.43,49631.0,41.2324,41.2688,41.2233,41.2688,49631.0
2017-04-28 11:55:00,45.43,45.45,45.38,45.4,81213.0,41.2688,41.2869,41.2233,41.2415,81213.0
2017-04-28 12:00:00,45.4,45.46,45.39,45.45,61163.0,41.2415,41.296,41.2324,41.2869,61163.0
2017-04-28 12:05:00,45.44,45.45,45.38,45.39,56694.0,41.2778,41.2869,41.2233,41.2324,56694.0
2017-04-28 12:10:00,45.4,45.4,45.36,45.36,22359.0,41.2415,41.2415,41.2052,41.2052,22359.0
2017-04-28 12:15:00,45.36,45.41,45.32,45.38,65603.0,41.2052,41.2506,41.1688,41.2233,65603.0
2017-04-28 12:20:00,45.37,45.4,45.37,45.38,74886.0,41.2143,41.2415,41.2143,41.2233,74886.0
2017-04-28 12:25:00,45.39,45.44,45.36,45.44,90115.0,41.2324,41.2778,41.2052,41.2778,90115.0
2017-04-28 12:30:00,45.44,45.46,45.33,45.33,35205.0,41.2778,41.296,41.1779,41.1779,35205.0
2017-04-28 12:35:00,45.33,45.37,45.3,45.31,55846.0,41.1779,41.2143,41.1507,41.1597,55846.0
2017-04-28 12:40:00,45.31,45.37,45.3,45.34,48776.0,41.1597,41.2143,41.1507,41.187,48776.0
2017-04-28 12:45:00,45.34,45.38,45.34,45.37,42022.0,41.187,41.2233,41.187,41.2143,42022.0
2017-04-28 12:50:00,45.37,45.38,45.29,45.3,52022.0,41.2143,41.2233,41.1416,41.1507,52022.0
2017-04-28 12:55:00,45.31,45.35,45.3,45.34,17680.0,41.1597,41.1961,41.1507,41.187,17680.0
2017-04-28 13:00:00,45.33,45.37,45.32,45.37,38249.0,41.1779,41.2143,41.1688,41.2143,38249.0
2017-04-28 13:05:00,45.37,45.39,45.34,45.34,45939.0,41.2143,41.2324,41.187,41.187,45939.0
2017-04-28 13:10:00,45.34,45.39,45.32,45.38,45497.0,41.187,41.2324,41.1688,41.2233,45497.0
2017-04-28 13:15:00,45.38,45.38,45.31,45.31,28403.0,41.2233,41.2233,41.1597,41.1597,28403.0
2017-04-28 13:20:00,45.32,45.4,45.31,45.4,69743.0,41.1688,41.2415,41.1597,41.2415,69743.0
2017-04-28 13:25:00,45.39,45.44,45.38,45.42,30856.0,41.2324,41.2778,41.2233,41.2597,30856.0
2017-04-28 13:30:00,45.43,45.46,45.4,45.41,44186.0,41.2688,41.296,41.2415,41.2506,44186.0
2017-04-28 13:35:00,45.41,45.44,45.39,45.41,27973.0,41.2506,41.2778,41.2324,41.2506,27973.0
2017-04-28 13:40:00,45.41,45.42,45.36,45.39,53901.0,41.2506,41.2597,41.2052,41.2324,53901.0
2017-04-28 13:45:00,45.39,45.4,45.35,45.37,32900.0,41.2324,41.2415,41.1961,41.2143,32900.0
2017-04-28 13:50:00,45.38,45.41,45.37,45.4,22499.0,41.2233,41.2506,41.2143,41.2415,22499.0
2017-04-28 13:55:00,45.41,45.42,45.35,45.38,38685.0,41.2506,41.2597,41.1961,41.2233,38685.0
2017-04-28 14:00:00,45.38,45.42,45.38,45.41,37844.0,41.2233,41.2597,41.2233,41.2506,37844.0
2017-04-28 14:05:00,45.41,45.41,45.36,45.36,21336.0,41.2506,41.2506,41.2052,41.2052,21336.0
2017-04-28 14:10:00,45.37,45.37,45.33,45.34,27254.0,41.2143,41.2143,41.1779,41.187,27254.0
2017-04-28 14:15:00,45.34,45.36,45.33,45.34,33897.0,41.187,41.2052,41.1779,41.187,33897.0
2017-04-28 14:20:00,45.34,45.35,45.31,45.34,31272.0,41.187,41.1961,41.1597,41.187,31272.0
2017-04-28 14:25:00,45.34,45.35,45.33,45.34,28098.0,41.187,41.1961,41.1779,41.187,28098.0
2017-04-28 14:30:00,45.34,45.44,45.34,45.43,39445.0,41.187,41.2778,41.187,41.2688,39445.0
2017-04-28 14:35:00,45.43,45.44,45.37,45.4,40625.0,41.2688,41.2778,41.2143,41.2415,40625.0
2017-04-28 14:40:00,45.4,45.4,45.36,45.37,29956.0,41.2415,41.2415,41.2052,41.2143,29956.0
2017-04-28 14:45:00,45.37,45.48,45.36,45.45,82928.0,41.2143,41.3142,41.2052,41.2869,82928.0
2017-04-28 14:50:00,45.44,45.48,45.44,45.46,55046.0,41.2778,41.3142,41.2778,41.296,55046.0
2017-04-28 14:55:00,45.45,45.49,45.44,45.45,37444.0,41.2869,41.3233,41.2778,41.2869,37444.0
2017-04-28 15:00:00,45.45,45.47,45.43,45.44,46288.0,41.2869,41.3051,41.2688,41.2778,46288.0
2017-04-28 15:05:00,45.43,45.45,45.4,45.45,47514.0,41.2688,41.2869,41.2415,41.2869,47514.0
2017-04-28 15:10:00,45.45,45.46,45.36,45.39,67297.0,41.2869,41.296,41.2052,41.2324,67297.0
2017-04-28 15:15:00,45.38,45.41,45.37,45.4,46547.0,41.2233,41.2506,41.2143,41.2415,46547.0
2017-04-28 15:20:00,45.4,45.4,45.33,45.33,42106.0,41.2415,41.2415,41.1779,41.1779,42106.0
2017-04-28 15:25:00,45.33,45.36,45.33,45.36,54909.0,41.1779,41.2052,41.1779,41.2052,54909.0
2017-04-28 15:30:00,45.36,45.44,45.35,45.43,85738.0,41.2052,41.2778,41.1961,41.2688,85738.0
2017-04-28 15:35:00,45.43,45.44,45.4,45.43,56736.0,41.2688,41.2778,41.2415,41.2688,56736.0
2017-04-28 15:40:00,45.43,45.43,45.38,45.38,77636.0,41.2688,41.2688,41.2233,41.2233,77636.0
2017-04-28 15:45:00,45.38,45.43,45.37,45.43,154053.0,41.2233,41.2688,41.2143,41.2688,154053.0
2017-04-28 15:50:00,45.42,45.44,45.4,45.41,123256.0,41.2597,41.2778,41.2415,41.2506,123256.0
2017-04-28 15:55:00,45.4,45.45,45.38,45.43,354902.0,41.2415,41.2869,41.2233,41.2688,354902.0
2017-05-01 09:30:00,45.59,45.88,45.59,45.64,173911.0,41.4141,41.6775,41.4141,41.4595,173911.0
2017-05-01 09:35:00,45.63,45.87,45.63,45.86,161892.0,41.4504,41.6685,41.4504,41.6594,161892.0
2017-05-01 09:40:00,45.85,45.92,45.74,45.88,210108.0,41.6503,41.7139,41.5504,41.6775,210108.0
2017-05-01 09:45:00,45.87,45.88,45.74,45.74,100771.0,41.6685,41.6775,41.5504,41.5504,100771.0
2017-05-01 09:50:00,45.73,45.83,45.73,45.74,88350.0,41.5413,41.6321,41.5413,41.5504,88350.0
2017-05-01 09:55:00,45.74,45.78,45.69,45.78,102948.0,41.5504,41.5867,41.5049,41.5867,102948.0
2017-05-01 10:00:00,45.77,45.77,45.69,45.73,106284.0,41.5776,41.5776,41.5049,41.5413,106284.0
2017-05-01 10:05:00,45.74,45.75,45.7,45.72,87052.0,41.5504,41.5594,41.514,41.5322,87052.0
2017-05-01 10:10:00,45.71,45.72,45.65,45.69,116097.0,41.5231,41.5322,41.4686,41.5049,116097.0
2017-05-01 10:15:00,45.7,45.7,45.59,45.59,72200.0,41.514,41.514,41.4141,41.4141,72200.0
2017-05-01 10:20:00,45.59,45.6,45.49,45.5,78378.0,41.4141,41.4232,41.3233,41.3323,78378.0
2017-05-01 10:25:00,45.5,45.54,45.48,45.54,114987.0,41.3323,41.3687,41.3142,41.3687,114987.0
2017-05-01 10:30:00,45.53,45.67,45.52,45.67,141498.0,41.3596,41.4868,41.3505,41.4868,141498.0
2017-05-01 10:35:00,45.67,45.7,45.62,45.65,61460.0,41.4868,41.514,41.4414,41.4686,61460.0
2017-05-01 10:40:00,45.64,45.71,45.64,45.7,53224.0,41.4595,41.5231,41.4595,41.514,53224.0
2017-05-01 10:45:00,45.7,45.77,45.69,45.77,88890.0,41.514,41.5776,41.5049,41.5776,88890.0
2017-05-01 10:50:00,45.77,45.85,45.76,45.85,155262.0,41.5776,41.6503,41.5685,41.6503,155262.0
2017-05-01 10:55:00,45.86,45.97,45.84,45.96,80706.0,41.6594,41.7593,41.6412,41.7502,80706.0
2017-05-01 11:00:00,45.97,46.0,45.92,45.96,94767.0,41.7593,41.7865,41.7139,41.7502,94767.0
2017-05-01 11:05:00,45.96,45.98,45.92,45.92,49126.0,41.7502,41.7684,41.7139,41.7139,49126.0
2017-05-01 11:10:00,45.92,45.94,45.91,45.93,71921.0,41.7139,41.732,41.7048,41.723,71921.0
2017-05-01 11:15:00,45.93,45.94,45.89,45.9,31177.0,41.723,41.732,41.6866,41.6957,31177.0
2017-05-01 11:20:00,45.9,45.91,45.84,45.86,49155.0,41.6957,41.7048,41.6412,41.6594,49155.0
2017-05-01 11:25:00,45.86,45.87,45.76,45.77,86639.0,41.6594,41.6685,41.5685,41.5776,86639.0
2017-05-01 11:30:00,45.78,45.83,45.77,45.8,44899.0,41.5867,41.6321,41.5776,41.6049,44899.0
2017-05-01 11:35:00,45.8,45.82,45.74,45.76,50342.0,41.6049,41.623,41.5504,41.5685,50342.0
2017-05-01 11:40:00,45.76,45.8,45.75,45.78,36117.0,41.5685,41.6049,41.5594,41.5867,36117.0
2017-05-01 11:45:00,45.78,45.8,45.75,45.77,65938.0,41.5867,41.6049,41.5594,41.5776,65938.0
2017-05-01 11:50:00,45.77,45.83,45.77,45.79,78280.0,41.5776,41.6321,41.5776,41.5958,78280.0
2017-05-01 11:55:00,45.8,45.83,45.79,45.8,26935.0,41.6049,41.6321,41.5958,41.6049,26935.0
2017-05-01 12:00:00,45.8,45.85,45.8,45.85,36461.0,41.6049,41.6503,41.6049,41.6503,36461.0
2017-05-01 12:05:00,45.84,45.89,45.83,45.89,85646.0,41.6412,41.6866,41.6321,41.6866,85646.0
2017-05-01 12:10:00,45.89,45.89,45.83,45.83,40754.0,41.6866,41.6866,41.6321,41.6321,40754.0
2017-05-01 12:15:00,45.84,45.84,45.78,45.8,28628.0,41.6412,41.6412,41.5867,41.6049,28628.0
2017-05-01 12:20:00,45.8,45.81,45.76,45.77,79565.0,41.6049,41.6139,41.5685,41.5776,79565.0
2017-05-01 12:25:00,45.76,45.77,45.74,45.75,57974.0,41.5685,41.5776,41.5504,41.5594,57974.0
2017-05-01 12:30:00,45.74,45.74,45.69,45.71,77728.0,41.5504,41.5504,41.5049,41.5231,77728.0
2017-05-01 12:35:00,45.71,45.77,45.71,45.77,42101.0,41.5231,41.5776,41.5231,41.5776,42101.0
2017-05-01 12:40:00,45.76,45.78,45.76,45.77,22332.0,41.5685,41.5867,41.5685,41.5776,22332.0
2017-05-01 12:45:00,45.76,45.77,45.68,45.68,47896.0,41.5685,41.5776,41.4959,41.4959,47896.0
2017-05-01 12:50:00,45.68,45.72,45.56,45.69,82394.0,41.4959,41.5322,41.3868,41.5049,82394.0
2017-05-01 12:55:00,45.69,45.72,45.67,45.68,22579.0,41.5049,41.5322,41.4868,41.4959,22579.0
2017-05-01 13:00:00,45.69,45.7,45.64,45.66,37079.0,41.5049,41.514,41.4595,41.4777,37079.0
2017-05-01 13:05:00,45.66,45.72,45.66,45.71,23192.0,41.4777,41.5322,41.4777,41.5231,23192.0
2017-05-01 13:10:00,45.72,45.74,45.7,45.73,24586.0,41.5322,41.5504,41.514,41.5413,24586.0
2017-05-01 13:15:00,45.74,45.78,45.74,45.78,24270.0,41.5504,41.5867,41.5504,41.5867,24270.0
2017-05-01 13:20:00,45.78,45.78,45.72,45.77,23282.0,41.5867,41.5867,41.5322,41.5776,23282.0
2017-05-01 13:25:00,45.77,45.81,45.73,45.78,34124.0,41.5776,41.6139,41.5413,41.5867,34124.0
2017-05-01 13:30:00,45.78,45.79,45.76,45.77,24800.0,41.5867,41.5958,41.5685,41.5776,24800.0
2017-05-01 13:35:00,45.77,45.78,45.76,45.76,21035.0,41.5776,41.5867,41.5685,41.5685,21035.0
2017-05-01 13:40:00,45.77,45.77,45.74,45.76,24994.0,41.5776,41.5776,41.5504,41.5685,24994.0
2017-05-01 13:45:00,45.76,45.85,45.74,45.84,121131.0,41.5685,41.6503,41.5504,41.6412,121131.0
2017-05-01 13:50:00,45.84,45.85,45.8,45.81,56264.0,41.6412,41.6503,41.6049,41.6139,56264.0
2017-05-01 13:55:00,45.81,45.82,45.78,45.82,55873.0,41.6139,41.623,41.5867,41.623,55873.0
2017-05-01 14:00:00,45.83,45.88,45.82,45.86,65756.0,41.6321,41.6775,41.623,41.6594,65756.0
2017-05-01 14:05:00,45.86,45.87,45.79,45.82,40636.0,41.6594,41.6685,41.5958,41.623,40636.0
2017-05-01 14:10:00,45.83,45.87,45.8,45.86,38111.0,41.6321,41.6685,41.6049,41.6594,38111.0
2017-05-01 14:15:00,45.86,45.9,45.84,45.86,38498.0,41.6594,41.6957,41.6412,41.6594,38498.0
2017-05-01 14:20:00,45.85,45.85,45.78,45.8,42776.0,41.6503,41.6503,41.5867,41.6049,42776.0
2017-05-01 14:25:00,45.8,45.82,45.75,45.76,34801.0,41.6049,41.623,41.5594,41.5685,34801.0
2017-05-01 14:30:00,45.76,45.79,45.76,45.79,23670.0,41.5685,41.5958,41.5685,41.5958,23670.0
2017-05-01 14:35:00,45.78,45.81,45.77,45.77,75948.0,41.5867,41.6139,41.5776,41.5776,75948.0
2017-05-01 14:40:00,45.78,45.82,45.76,45.78,78929.0,41.5867,41.623,41.5685,41.5867,78929.0
2017-05-01 14:45:00,45.78,45.8,45.75,45.77,42711.0,41.5867,41.6049,41.5594,41.5776,42711.0
2017-05-01 14:50:00,45.78,45.78,45.75,45.76,55054.0,41.5867,41.5867,41.5594,41.5685,55054.0
2017-05-01 14:55:00,45.76,45.77,45.72,45.75,43564.0,41.5685,41.5776,41.5322,41.5594,43564.0
2017-05-01 15:00:00,45.75,45.78,45.72,45.77,39820.0,41.5594,41.5867,41.5322,41.5776,39820.0
2017-05-01 15:05:00,45.77,45.77,45.71,45.71,62347.0,41.5776,41.5776,41.5231,41.5231,62347.0
2017-05-01 15:10:00,45.72,45.75,45.71,45.73,56775.0,41.5322,41.5594,41.5231,41.5413,56775.0
2017-05-01 15:15:00,45.73,45.74,45.71,45.72,66159.0,41.5413,41.5504,41.5231,41.5322,66159.0
2017-05-01 15:20:00,45.72,45.73,45.65,45.67,86030.0,41.5322,41.5413,41.4686,41.4868,86030.0
2017-05-01 15:25:00,45.67,45.67,45.58,45.59,80648.0,41.4868,41.4868,41.405,41.4141,80648.0
2017-05-01 15:30:00,45.59,45.66,45.59,45.64,82799.0,41.4141,41.4777,41.4141,41.4595,82799.0
2017-05-01 15:35:00,45.64,45.65,45.54,45.54,77671.0,41.4595,41.4686,41.3687,41.3687,77671.0
2017-05-01 15:40:00,45.54,45.54,45.5,45.51,104313.0,41.3687,41.3687,41.3323,41.3414,104313.0
2017-05-01 15:45:00,45.5,45.51,45.49,45.51,113713.0,41.3323,41.3414,41.3233,41.3414,113713.0
2017-05-01 15:50:00,45.5,45.5,45.4,45.4,134881.0,41.3323,41.3323,41.2415,41.2415,134881.0
2017-05-01 15:55:00,45.4,45.43,45.4,45.41,308559.0,41.2415,41.2688,41.2415,41.2506,308559.0
2017-05-02 09:30:00,45.75,46.22,45.51,46.18,434896.0,41.5594,41.9864,41.3414,41.9501,434896.0
2017-05-02 09:35:00,46.17,46.53,46.07,46.45,259645.0,41.941,42.268,41.8501,42.1953,259645.0
2017-05-02 09:40:00,46.42,46.51,46.34,46.39,188167.0,42.1681,42.2498,42.0954,42.1408,188167.0
2017-05-02 09:45:00,46.4,46.4,46.26,46.35,162380.0,42.1499,42.1499,42.0227,42.1045,162380.0
2017-05-02 09:50:00,46.35,46.61,46.32,46.57,280857.0,42.1045,42.3407,42.0772,42.3043,280857.0
2017-05-02 09:55:00,46.56,46.68,46.54,46.62,215047.0,42.2953,42.4043,42.2771,42.3498,215047.0
2017-05-02 10:00:00,46.62,46.63,46.54,46.6,156610.0,42.3498,42.3588,42.2771,42.3316,156610.0
2017-05-02 10:05:00,46.6,46.79,46.6,46.78,228450.0,42.3316,42.5042,42.3316,42.4951,228450.0
2017-05-02 10:10:00,46.78,46.78,46.63,46.73,128186.0,42.4951,42.4951,42.3588,42.4497,128186.0
2017-05-02 10:15:00,46.72,46.78,46.69,46.76,168445.0,42.4406,42.4951,42.4133,42.4769,168445.0
2017-05-02 10:20:00,46.75,46.83,46.75,46.82,132322.0,42.4678,42.5405,42.4678,42.5314,132322.0
2017-05-02 10:25:00,46.83,46.92,46.8,46.89,154282.0,42.5405,42.6223,42.5133,42.595,154282.0
2017-05-02 10:30:00,46.89,47.05,46.89,47.04,254662.0,42.595,42.7404,42.595,42.7313,254662.0
2017-05-02 10:35:00,47.04,47.07,46.99,47.07,160531.0,42.7313,42.7585,42.6859,42.7585,160531.0
2017-05-02 10:40:00,47.06,47.11,47.01,47.03,161001.0,42.7495,42.7949,42.704,42.7222,161001.0
2017-05-02 10:45:00,47.04,47.09,47.02,47.03,157173.0,42.7313,42.7767,42.7131,42.7222,157173.0
2017-05-02 10:50:00,47.03,47.03,46.86,46.9,152608.0,42.7222,42.7222,42.5678,42.6041,152608.0
2017-05-02 10:55:00,46.91,46.93,46.88,46.92,79104.0,42.6132,42.6314,42.5859,42.6223,79104.0
2017-05-02 11:00:00,46.92,47.13,46.92,47.12,139072.0,42.6223,42.813,42.6223,42.804,139072.0
2017-05-02 11:05:00,47.12,47.13,47.05,47.13,131030.0,42.804,42.813,42.7404,42.813,131030.0
2017-05-02 11:10:00,47.12,47.18,47.11,47.18,104049.0,42.804,42.8585,42.7949,42.8585,104049.0
2017-05-02 11:15:00,47.18,47.2,47.14,47.16,108839.0,42.8585,42.8766,42.8221,42.8403,108839.0
2017-05-02 11:20:00,47.16,47.24,47.16,47.18,129531.0,42.8403,42.913,42.8403,42.8585,129531.0
2017-05-02 11:25:00,47.17,47.24,47.15,47.22,67705.0,42.8494,42.913,42.8312,42.8948,67705.0
2017-05-02 11:30:00,47.22,47.22,47.07,47.13,119289.0,42.8948,42.8948,42.7585,42.813,119289.0
2017-05-02 11:35:00,47.12,47.14,47.07,47.09,99794.0,42.804,42.8221,42.7585,42.7767,99794.0
2017-05-02 11:40:00,47.08,47.15,47.05,47.13,83615.0,42.7676,42.8312,42.7404,42.813,83615.0
2017-05-02 11:45:00,47.13,47.13,47.08,47.1,72585.0,42.813,42.813,42.7676,42.7858,72585.0
2017-05-02 11:50:00,47.1,47.12,47.04,47.04,87562.0,42.7858,42.804,42.7313,42.7313,87562.0
2017-05-02 11:55:00,47.05,47.06,46.97,47.05,85626.0,42.7404,42.7495,42.6677,42.7404,85626.0
2017-05-02 12:00:00,47.06,47.18,47.06,47.1,113239.0,42.7495,42.8585,42.7495,42.7858,113239.0
2017-05-02 12:05:00,47.11,47.17,47.1,47.16,56422.0,42.7949,42.8494,42.7858,42.8403,56422.0
2017-05-02 12:10:00,47.16,47.18,47.13,47.16,66544.0,42.8403,42.8585,42.813,42.8403,66544.0
2017-05-02 12:15:00,47.17,47.23,47.16,47.2,82624.0,42.8494,42.9039,42.8403,42.8766,82624.0
2017-05-02 12:20:00,47.21,47.3,47.2,47.3,78721.0,42.8857,42.9675,42.8766,42.9675,78721.0
2017-05-02 12:25:00,47.29,47.31,47.24,47.27,67440.0,42.9584,42.9766,42.913,42.9402,67440.0
2017-05-02 12:30:00,47.27,47.32,47.25,47.26,86905.0,42.9402,42.9856,42.922,42.9311,86905.0
2017-05-02 12:35:00,47.27,47.29,47.22,47.29,64343.0,42.9402,42.9584,42.8948,42.9584,64343.0
2017-05-02 12:40:00,47.29,47.4,47.28,47.38,160358.0,42.9584,43.0583,42.9493,43.0401,160358.0
2017-05-02 12:45:00,47.38,47.47,47.32,47.46,136977.0,43.0401,43.1219,42.9856,43.1128,136977.0
2017-05-02 12:50:00,47.46,47.48,47.32,47.33,227210.0,43.1128,43.131,42.9856,42.9947,227210.0
2017-05-02 12:55:00,47.32,47.42,47.31,47.36,214529.0,42.9856,43.0765,42.9766,43.022,214529.0
2017-05-02 13:00:00,47.36,47.36,47.27,47.27,90387.0,43.022,43.022,42.9402,42.9402,90387.0
2017-05-02 13:05:00,47.28,47.29,47.24,47.28,77118.0,42.9493,42.9584,42.913,42.9493,77118.0
2017-05-02 13:10:00,47.28,47.32,47.24,47.32,150662.0,42.9493,42.9856,42.913,42.9856,150662.0
2017-05-02 13:15:00,47.31,47.46,47.3,47.46,215581.0,42.9766,43.1128,42.9675,43.1128,215581.0
2017-05-02 13:20:00,47.46,47.59,47.44,47.58,289344.0,43.1128,43.2309,43.0946,43.2218,289344.0
2017-05-02 13:25:00,47.57,47.67,47.54,47.58,235664.0,43.2127,43.3036,43.1855,43.2218,235664.0
2017-05-02 13:30:00,47.58,47.63,47.57,47.61,104837.0,43.2218,43.2672,43.2127,43.2491,104837.0
2017-05-02 13:35:00,47.61,47.69,47.6,47.64,188755.0,43.2491,43.3217,43.24,43.2763,188755.0
2017-05-02 13:40:00,47.64,47.65,47.54,47.63,144489.0,43.2763,43.2854,43.1855,43.2672,144489.0
2017-05-02 13:45:00,47.63,47.64,47.55,47.57,119891.0,43.2672,43.2763,43.1946,43.2127,119891.0
2017-05-02 13:50:00,47.57,47.6,47.54,47.56,89143.0,43.2127,43.24,43.1855,43.2037,89143.0
2017-05-02 13:55:00,47.55,47.61,47.55,47.57,92652.0,43.1946,43.2491,43.1946,43.2127,92652.0
2017-05-02 14:00:00,47.56,47.62,47.56,47.62,71914.0,43.2037,43.2582,43.2037,43.2582,71914.0
2017-05-02 14:05:00,47.63,47.63,47.6,47.63,66678.0,43.2672,43.2672,43.24,43.2672,66678.0
2017-05-02 14:10:00,47.63,47.67,47.61,47.66,125376.0,43.2672,43.3036,43.2491,43.2945,125376.0
2017-05-02 14:15:00,47.66,47.72,47.65,47.71,136023.0,43.2945,43.349,43.2854,43.3399,136023.0
2017-05-02 14:20:00,47.71,47.72,47.65,47.68,69580.0,43.3399,43.349,43.2854,43.3127,69580.0
2017-05-02 14:25:00,47.68,47.7,47.62,47.65,72128.0,43.3127,43.3308,43.2582,43.2854,72128.0
2017-05-02 14:30:00,47.64,47.68,47.62,47.64,78203.0,43.2763,43.3127,43.2582,43.2763,78203.0
2017-05-02 14:35:00,47.63,47.65,47.59,47.62,132431.0,43.2672,43.2854,43.2309,43.2582,132431.0
2017-05-02 14:40:00,47.62,47.63,47.6,47.63,94594.0,43.2582,43.2672,43.24,43.2672,94594.0
2017-05-02 14:45:00,47.63,47.68,47.62,47.66,97326.0,43.2672,43.3127,43.2582,43.2945,97326.0
2017-05-02 14:50:00,47.66,47.67,47.62,47.64,87750.0,43.2945,43.3036,43.2582,43.2763,87750.0
2017-05-02 14:55:00,47.64,47.65,47.61,47.62,74271.0,43.2763,43.2854,43.2491,43.2582,74271.0
2017-05-02 15:00:00,47.62,47.62,47.56,47.56,99208.0,43.2582,43.2582,43.2037,43.2037,99208.0
2017-05-02 15:05:00,47.56,47.6,47.56,47.57,131126.0,43.2037,43.24,43.2037,43.2127,131126.0
2017-05-02 15:10:00,47.58,47.64,47.56,47.61,99256.0,43.2218,43.2763,43.2037,43.2491,99256.0
2017-05-02 15:15:00,47.62,47.63,47.58,47.58,75088.0,43.2582,43.2672,43.2218,43.2218,75088.0
2017-05-02 15:20:00,47.59,47.59,47.56,47.56,91831.0,43.2309,43.2309,43.2037,43.2037,91831.0
2017-05-02 15:25:00,47.56,47.6,47.56,47.59,186486.0,43.2037,43.24,43.2037,43.2309,186486.0
2017-05-02 15:30:00,47.59,47.71,47.59,47.65,236824.0,43.2309,43.3399,43.2309,43.2854,236824.0
2017-05-02 15:35:00,47.66,47.8,47.65,47.8,206414.0,43.2945,43.4217,43.2854,43.4217,206414.0
2017-05-02 15:40:00,47.8,47.84,47.72,47.73,213926.0,43.4217,43.458,43.349,43.3581,213926.0
2017-05-02 15:45:00,47.72,47.85,47.7,47.84,244896.0,43.349,43.4671,43.3308,43.458,244896.0
2017-05-02 15:50:00,47.84,47.93,47.82,47.93,316193.0,43.458,43.5398,43.4398,43.5398,316193.0
2017-05-02 15:55:00,47.93,47.93,47.81,47.83,619862.0,43.5398,43.5398,43.4308,43.4489,619862.0
2017-05-03 09:30:00,47.66,47.74,47.54,47.64,181741.0,43.2945,43.3672,43.1855,43.2763,181741.0
2017-05-03 09:35:00,47.67,47.77,47.62,47.7,70375.0,43.3036,43.3944,43.2582,43.3308,70375.0
2017-05-03 09:40:00,47.7,47.8,47.69,47.71,53210.0,43.3308,43.4217,43.3217,43.3399,53210.0
2017-05-03 09:45:00,47.71,47.75,47.67,47.71,58031.0,43.3399,43.3763,43.3036,43.3399,58031.0
2017-05-03 09:50:00,47.72,47.74,47.65,47.7,79710.0,43.349,43.3672,43.2854,43.3308,79710.0
2017-05-03 09:55:00,47.7,47.74,47.66,47.74,64838.0,43.3308,43.3672,43.2945,43.3672,64838.0
2017-05-03 10:00:00,47.74,47.76,47.62,47.67,95587.0,43.3672,43.3853,43.2582,43.3036,95587.0
2017-05-03 10:05:00,47.68,47.74,47.67,47.7,84806.0,43.3127,43.3672,43.3036,43.3308,84806.0
2017-05-03 10:10:00,47.69,47.77,47.66,47.77,79764.0,43.3217,43.3944,43.2945,43.3944,79764.0
2017-05-03 10:15:00,47.77,47.83,47.72,47.78,99789.0,43.3944,43.4489,43.349,43.4035,99789.0
2017-05-03 10:20:00,47.77,47.87,47.75,47.86,49448.0,43.3944,43.4853,43.3763,43.4762,49448.0
2017-05-03 10:25:00,47.87,47.88,47.77,47.82,47792.0,43.4853,43.4943,43.3944,43.4398,47792.0
2017-05-03 10:30:00,47.81,47.91,47.77,47.9,98441.0,43.4308,43.5216,43.3944,43.5125,98441.0
2017-05-03 10:35:00,47.9,47.9,47.82,47.87,110422.0,43.5125,43.5125,43.4398,43.4853,110422.0
2017-05-03 10:40:00,47.87,47.89,47.84,47.86,150496.0,43.4853,43.5034,43.458,43.4762,150496.0
2017-05-03 10:45:00,47.86,47.88,47.74,47.76,150696.0,43.4762,43.4943,43.3672,43.3853,150696.0
2017-05-03 10:50:00,47.76,47.78,47.7,47.73,104813.0,43.3853,43.4035,43.3308,43.3581,104813.0
2017-05-03 10:55:00,47.73,47.8,47.7,47.78,62930.0,43.3581,43.4217,43.3308,43.4035,62930.0
2017-05-03 11:00:00,47.78,47.83,47.77,47.8,64075.0,43.4035,43.4489,43.3944,43.4217,64075.0
2017-05-03 11:05:00,47.8,47.88,47.75,47.85,59522.0,43.4217,43.4943,43.3763,43.4671,59522.0
2017-05-03 11:10:00,47.84,47.86,47.73,47.74,46605.0,43.458,43.4762,43.3581,43.3672,46605.0
2017-05-03 11:15:00,47.74,47.77,47.71,47.77,33817.0,43.3672,43.3944,43.3399,43.3944,33817.0
2017-05-03 11:20:00,47.78,47.83,47.78,47.8,63835.0,43.4035,43.4489,43.4035,43.4217,63835.0
2017-05-03 11:25:00,47.81,47.85,47.77,47.81,44590.0,43.4308,43.4671,43.3944,43.4308,44590.0
2017-05-03 11:30:00,47.81,47.82,47.77,47.78,59648.0,43.4308,43.4398,43.3944,43.4035,59648.0
2017-05-03 11:35:00,47.78,47.88,47.77,47.86,85331.0,43.4035,43.4943,43.3944,43.4762,85331.0
2017-05-03 11:40:00,47.86,47.96,47.85,47.94,230814.0,43.4762,43.567,43.4671,43.5488,230814.0
2017-05-03 11:45:00,47.93,47.95,47.84,47.88,97659.0,43.5398,43.5579,43.458,43.4943,97659.0
2017-05-03 11:50:00,47.88,47.94,47.87,47.93,100950.0,43.4943,43.5488,43.4853,43.5398,100950.0
2017-05-03 11:55:00,47.94,48.0,47.93,47.98,90559.0,43.5488,43.6034,43.5398,43.5852,90559.0
2017-05-03 12:00:00,47.99,47.99,47.92,47.97,109169.0,43.5943,43.5943,43.5307,43.5761,109169.0
2017-05-03 12:05:00,47.97,48.08,47.96,48.07,251405.0,43.5761,43.676,43.567,43.6669,251405.0
2017-05-03 12:10:00,48.07,48.17,48.03,48.11,239905.0,43.6669,43.7578,43.6306,43.7033,239905.0
2017-05-03 12:15:00,48.11,48.2,48.09,48.17,243380.0,43.7033,43.785,43.6851,43.7578,243380.0
2017-05-03 12:20:00,48.17,48.25,48.16,48.23,178711.0,43.7578,43.8305,43.7487,43.8123,178711.0
2017-05-03 12:25:00,48.23,48.28,48.21,48.26,136187.0,43.8123,43.8577,43.7941,43.8395,136187.0
2017-05-03 12:30:00,48.26,48.33,48.25,48.33,122470.0,43.8395,43.9031,43.8305,43.9031,122470.0
2017-05-03 12:35:00,48.33,48.38,48.24,48.31,245491.0,43.9031,43.9485,43.8214,43.885,245491.0
2017-05-03 12:40:00,48.31,48.32,48.2,48.23,92375.0,43.885,43.894,43.785,43.8123,92375.0
2017-05-03 12:45:00,48.23,48.24,48.19,48.22,41958.0,43.8123,43.8214,43.7759,43.8032,41958.0
2017-05-03 12:50:00,48.22,48.25,48.2,48.21,83896.0,43.8032,43.8305,43.785,43.7941,83896.0
2017-05-03 12:55:00,48.2,48.27,48.2,48.24,46120.0,43.785,43.8486,43.785,43.8214,46120.0
2017-05-03 13:00:00,48.25,48.26,48.2,48.25,43218.0,43.8305,43.8395,43.785,43.8305,43218.0
2017-05-03 13:05:00,48.25,48.26,48.21,48.23,37995.0,43.8305,43.8395,43.7941,43.8123,37995.0
2017-05-03 13:10:00,48.23,48.37,48.22,48.28,190741.0,43.8123,43.9395,43.8032,43.8577,190741.0
2017-05-03 13:15:00,48.28,48.28,48.24,48.26,41979.0,43.8577,43.8577,43.8214,43.8395,41979.0
2017-05-03 13:20:00,48.26,48.28,48.23,48.23,38813.0,43.8395,43.8577,43.8123,43.8123,38813.0
2017-05-03 13:25:00,48.23,48.27,48.21,48.23,62947.0,43.8123,43.8486,43.7941,43.8123,62947.0
2017-05-03 13:30:00,48.22,48.25,48.2,48.21,58628.0,43.8032,43.8305,43.785,43.7941,58628.0
2017-05-03 13:35:00,48.21,48.23,48.17,48.23,64054.0,43.7941,43.8123,43.7578,43.8123,64054.0
2017-05-03 13:40:00,48.22,48.25,48.22,48.23,24423.0,43.8032,43.8305,43.8032,43.8123,24423.0
2017-05-03 13:45:00,48.23,48.24,48.18,48.18,35241.0,43.8123,43.8214,43.7669,43.7669,35241.0
2017-05-03 13:50:00,48.19,48.23,48.18,48.18,67760.0,43.7759,43.8123,43.7669,43.7669,67760.0
2017-05-03 13:55:00,48.19,48.24,48.18,48.23,45195.0,43.7759,43.8214,43.7669,43.8123,45195.0
2017-05-03 14:00:00,48.24,48.29,48.2,48.29,47834.0,43.8214,43.8668,43.785,43.8668,47834.0
2017-05-03 14:05:00,48.28,48.33,48.19,48.2,81285.0,43.8577,43.9031,43.7759,43.785,81285.0
2017-05-03 14:10:00,48.21,48.25,48.19,48.24,45708.0,43.7941,43.8305,43.7759,43.8214,45708.0
2017-05-03 14:15:00,48.24,48.26,48.09,48.14,152896.0,43.8214,43.8395,43.6851,43.7305,152896.0
2017-05-03 14:20:00,48.14,48.2,48.13,48.2,69521.0,43.7305,43.785,43.7214,43.785,69521.0
2017-05-03 14:25:00,48.19,48.2,48.16,48.19,65162.0,43.7759,43.785,43.7487,43.7759,65162.0
2017-05-03 14:30:00,48.19,48.26,48.18,48.25,153775.0,43.7759,43.8395,43.7669,43.8305,153775.0
2017-05-03 14:35:00,48.25,48.32,48.21,48.28,137706.0,43.8305,43.894,43.7941,43.8577,137706.0
2017-05-03 14:40:00,48.29,48.35,48.29,48.33,61641.0,43.8668,43.9213,43.8668,43.9031,61641.0
2017-05-03 14:45:00,48.33,48.35,48.3,48.31,45589.0,43.9031,43.9213,43.8759,43.885,45589.0
2017-05-03 14:50:00,48.31,48.35,48.29,48.34,71861.0,43.885,43.9213,43.8668,43.9122,71861.0
2017-05-03 14:55:00,48.34,48.37,48.29,48.32,173798.0,43.9122,43.9395,43.8668,43.894,173798.0
2017-05-03 15:00:00,48.32,48.39,48.3,48.37,187263.0,43.894,43.9576,43.8759,43.9395,187263.0
2017-05-03 15:05:00,48.37,48.4,48.33,48.4,158655.0,43.9395,43.9667,43.9031,43.9667,158655.0
2017-05-03 15:10:00,48.39,48.4,48.34,48.35,168926.0,43.9576,43.9667,43.9122,43.9213,168926.0
2017-05-03 15:15:00,48.35,48.36,48.29,48.31,93508.0,43.9213,43.9304,43.8668,43.885,93508.0
2017-05-03 15:20:00,48.32,48.36,48.32,48.32,66241.0,43.894,43.9304,43.894,43.894,66241.0
2017-05-03 15:25:00,48.32,48.33,48.29,48.29,80337.0,43.894,43.9031,43.8668,43.8668,80337.0
2017-05-03 15:30:00,48.29,48.4,48.29,48.38,142405.0,43.8668,43.9667,43.8668,43.9485,142405.0
2017-05-03 15:35:00,48.38,48.44,48.36,48.42,230684.0,43.9485,44.003,43.9304,43.9849,230684.0
2017-05-03 15:40:00,48.43,48.43,48.39,48.4,249469.0,43.994,43.994,43.9576,43.9667,249469.0
2017-05-03 15:45:00,48.39,48.49,48.37,48.49,232447.0,43.9576,44.0485,43.9395,44.0485,232447.0
2017-05-03 15:50:00,48.49,48.49,48.41,48.48,249349.0,44.0485,44.0485,43.9758,44.0394,249349.0
2017-05-03 15:55:00,48.48,48.49,48.3,48.32,618969.0,44.0394,44.0485,43.8759,43.894,618969.0
2017-05-04 09:30:00,48.46,48.8,48.42,48.76,217161.0,44.0212,44.3301,43.9849,44.2937,217161.0
2017-05-04 09:35:00,48.74,48.8,48.67,48.77,206802.0,44.2756,44.3301,44.212,44.3028,206802.0
2017-05-04 09:40:00,48.76,48.76,48.59,48.59,137030.0,44.2937,44.2937,44.1393,44.1393,137030.0
2017-05-04 09:45:00,48.6,48.66,48.5,48.6,118738.0,44.1484,44.2029,44.0576,44.1484,118738.0
2017-05-04 09:50:00,48.6,48.62,48.47,48.5,118902.0,44.1484,44.1666,44.0303,44.0576,118902.0
2017-05-04 09:55:00,48.5,48.58,48.48,48.53,150265.0,44.0576,44.1302,44.0394,44.0848,150265.0
2017-05-04 10:00:00,48.53,48.56,48.49,48.51,117205.0,44.0848,44.1121,44.0485,44.0666,117205.0
2017-05-04 10:05:00,48.51,48.51,48.39,48.41,103642.0,44.0666,44.0666,43.9576,43.9758,103642.0
2017-05-04 10:10:00,48.41,48.48,48.39,48.46,61044.0,43.9758,44.0394,43.9576,44.0212,61044.0
2017-05-04 10:15:00,48.47,48.58,48.46,48.48,121474.0,44.0303,44.1302,44.0212,44.0394,121474.0
2017-05-04 10:20:00,48.48,48.48,48.42,48.43,73650.0,44.0394,44.0394,43.9849,43.994,73650.0
2017-05-04 10:25:00,48.42,48.53,48.42,48.53,57800.0,43.9849,44.0848,43.9849,44.0848,57800.0
2017-05-04 10:30:00,48.53,48.59,48.5,48.53,127807.0,44.0848,44.1393,44.0576,44.0848,127807.0
2017-05-04 10:35:00,48.52,48.52,48.39,48.42,87797.0,44.0757,44.0757,43.9576,43.9849,87797.0
2017-05-04 10:40:00,48.41,48.41,48.33,48.35,82596.0,43.9758,43.9758,43.9031,43.9213,82596.0
2017-05-04 10:45:00,48.35,48.45,48.34,48.35,70588.0,43.9213,44.0121,43.9122,43.9213,70588.0
2017-05-04 10:50:00,48.35,48.45,48.35,48.4,56998.0,43.9213,44.0121,43.9213,43.9667,56998.0
2017-05-04 10:55:00,48.4,48.41,48.33,48.35,76853.0,43.9667,43.9758,43.9031,43.9213,76853.0
2017-05-04 11:00:00,48.35,48.44,48.34,48.44,46334.0,43.9213,44.003,43.9122,44.003,46334.0
2017-05-04 11:05:00,48.45,48.47,48.39,48.39,61591.0,44.0121,44.0303,43.9576,43.9576,61591.0
2017-05-04 11:10:00,48.39,48.42,48.37,48.38,81018.0,43.9576,43.9849,43.9395,43.9485,81018.0
2017-05-04 11:15:00,48.39,48.39,48.34,48.36,58137.0,43.9576,43.9576,43.9122,43.9304,58137.0
2017-05-04 11:20:00,48.36,48.41,48.33,48.41,79484.0,43.9304,43.9758,43.9031,43.9758,79484.0
2017-05-04 11:25:00,48.4,48.42,48.37,48.39,53926.0,43.9667,43.9849,43.9395,43.9576,53926.0
2017-05-04 11:30:00,48.4,48.4,48.2,48.27,221322.0,43.9667,43.9667,43.785,43.8486,221322.0
2017-05-04 11:35:00,48.27,48.34,48.26,48.31,143681.0,43.8486,43.9122,43.8395,43.885,143681.0
2017-05-04 11:40:00,48.3,48.39,48.29,48.34,63584.0,43.8759,43.9576,43.8668,43.9122,63584.0
2017-05-04 11:45:00,48.35,48.38,48.31,48.37,60366.0,43.9213,43.9485,43.885,43.9395,60366.0
2017-05-04 11:50:00,48.36,48.4,48.34,48.38,50707.0,43.9304,43.9667,43.9122,43.9485,50707.0
2017-05-04 11:55:00,48.39,48.4,48.31,48.31,38691.0,43.9576,43.9667,43.885,43.885,38691.0
2017-05-04 12:00:00,48.31,48.39,48.3,48.32,136892.0,43.885,43.9576,43.8759,43.894,136892.0
2017-05-04 12:05:00,48.32,48.34,48.29,48.29,164451.0,43.894,43.9122,43.8668,43.8668,164451.0
2017-05-04 12:10:00,48.29,48.29,48.25,48.28,53134.0,43.8668,43.8668,43.8305,43.8577,53134.0
2017-05-04 12:15:00,48.28,48.29,48.21,48.22,62905.0,43.8577,43.8668,43.7941,43.8032,62905.0
2017-05-04 12:20:00,48.21,48.34,48.21,48.34,49725.0,43.7941,43.9122,43.7941,43.9122,49725.0
2017-05-04 12:25:00,48.34,48.47,48.33,48.45,87864.0,43.9122,44.0303,43.9031,44.0121,87864.0
2017-05-04 12:30:00,48.46,48.46,48.41,48.43,39980.0,44.0212,44.0212,43.9758,43.994,39980.0
2017-05-04 12:35:00,48.42,48.43,48.37,48.42,69245.0,43.9849,43.994,43.9395,43.9849,69245.0
2017-05-04 12:40:00,48.42,48.43,48.36,48.38,45080.0,43.9849,43.994,43.9304,43.9485,45080.0
2017-05-04 12:45:00,48.39,48.45,48.37,48.44,39096.0,43.9576,44.0121,43.9395,44.003,39096.0
2017-05-04 12:50:00,48.44,48.45,48.41,48.41,39187.0,44.003,44.0121,43.9758,43.9758,39187.0
2017-05-04 12:55:00,48.42,48.49,48.42,48.47,41245.0,43.9849,44.0485,43.9849,44.0303,41245.0
2017-05-04 13:00:00,48.47,48.56,48.46,48.53,58428.0,44.0303,44.1121,44.0212,44.0848,58428.0
2017-05-04 13:05:00,48.54,48.58,48.53,48.56,47788.0,44.0939,44.1302,44.0848,44.1121,47788.0
2017-05-04 13:10:00,48.56,48.58,48.52,48.57,47549.0,44.1121,44.1302,44.0757,44.1211,47549.0
2017-05-04 13:15:00,48.57,48.58,48.51,48.53,56300.0,44.1211,44.1302,44.0666,44.0848,56300.0
2017-05-04 13:20:00,48.53,48.55,48.51,48.53,37782.0,44.0848,44.103,44.0666,44.0848,37782.0
2017-05-04 13:25:00,48.54,48.56,48.53,48.54,47392.0,44.0939,44.1121,44.0848,44.0939,47392.0
2017-05-04 13:30:00,48.53,48.54,48.47,48.5,40123.0,44.0848,44.0939,44.0303,44.0576,40123.0
2017-05-04 13:35:00,48.51,48.53,48.48,48.52,28579.0,44.0666,44.0848,44.0394,44.0757,28579.0
2017-05-04 13:40:00,48.53,48.55,48.51,48.52,49178.0,44.0848,44.103,44.0666,44.0757,49178.0
2017-05-04 13:45:00,48.51,48.56,48.5,48.55,33426.0,44.0666,44.1121,44.0576,44.103,33426.0
2017-05-04 13:50:00,48.56,48.56,48.44,48.47,45582.0,44.1121,44.1121,44.003,44.0303,45582.0
2017-05-04 13:55:00,48.46,48.5,48.46,48.48,32964.0,44.0212,44.0576,44.0212,44.0394,32964.0
2017-05-04 14:00:00,48.48,48.59,48.48,48.59,74009.0,44.0394,44.1393,44.0394,44.1393,74009.0
2017-05-04 14:05:00,48.59,48.6,48.55,48.59,61589.0,44.1393,44.1484,44.103,44.1393,61589.0
2017-05-04 14:10:00,48.59,48.61,48.56,48.6,50337.0,44.1393,44.1575,44.1121,44.1484,50337.0
2017-05-04 14:15:00,48.6,48.6,48.5,48.5,88927.0,44.1484,44.1484,44.0576,44.0576,88927.0
2017-05-04 14:20:00,48.5,48.52,48.45,48.52,63206.0,44.0576,44.0757,44.0121,44.0757,63206.0
2017-05-04 14:25:00,48.52,48.56,48.51,48.55,37237.0,44.0757,44.1121,44.0666,44.103,37237.0
2017-05-04 14:30:00,48.55,48.56,48.52,48.52,70057.0,44.103,44.1121,44.0757,44.0757,70057.0
2017-05-04 14:35:00,48.53,48.6,48.51,48.59,109044.0,44.0848,44.1484,44.0666,44.1393,109044.0
2017-05-04 14:40:00,48.59,48.63,48.58,48.59,56543.0,44.1393,44.1756,44.1302,44.1393,56543.0
2017-05-04 14:45:00,48.59,48.65,48.59,48.63,50616.0,44.1393,44.1938,44.1393,44.1756,50616.0
2017-05-04 14:50:00,48.64,48.65,48.61,48.61,49307.0,44.1847,44.1938,44.1575,44.1575,49307.0
2017-05-04 14:55:00,48.61,48.62,48.54,48.56,66409.0,44.1575,44.1666,44.0939,44.1121,66409.0
2017-05-04 15:00:00,48.56,48.58,48.51,48.52,58463.0,44.1121,44.1302,44.0666,44.0757,58463.0
2017-05-04 15:05:00,48.52,48.56,48.51,48.51,57903.0,44.0757,44.1121,44.0666,44.0666,57903.0
2017-05-04 15:10:00,48.5,48.56,48.47,48.55,69748.0,44.0576,44.1121,44.0303,44.103,69748.0
2017-05-04 15:15:00,48.55,48.63,48.53,48.63,80951.0,44.103,44.1756,44.0848,44.1756,80951.0
2017-05-04 15:20:00,48.63,48.63,48.59,48.6,62763.0,44.1756,44.1756,44.1393,44.1484,62763.0
2017-05-04 15:25:00,48.6,48.65,48.58,48.64,78805.0,44.1484,44.1938,44.1302,44.1847,78805.0
2017-05-04 15:30:00,48.64,48.7,48.63,48.67,150428.0,44.1847,44.2392,44.1756,44.212,150428.0
2017-05-04 15:35:00,48.68,48.68,48.63,48.64,126104.0,44.2211,44.2211,44.1756,44.1847,126104.0
2017-05-04 15:40:00,48.64,48.65,48.63,48.65,179322.0,44.1847,44.1938,44.1756,44.1938,179322.0
2017-05-04 15:45:00,48.64,48.65,48.62,48.65,201557.0,44.1847,44.1938,44.1666,44.1938,201557.0
2017-05-04 15:50:00,48.65,48.71,48.64,48.7,294589.0,44.1938,44.2483,44.1847,44.2392,294589.0
2017-05-04 15:55:00,48.69,48.72,48.64,48.65,283396.0,44.2301,44.2574,44.1847,44.1938,283396.0
2017-05-05 09:30:00,48.63,48.89,48.63,48.88,157437.0,44.1756,44.4118,44.1756,44.4027,157437.0
2017-05-05 09:35:00,48.87,49.03,48.8,49.02,184863.0,44.3937,44.539,44.3301,44.5299,184863.0
2017-05-05 09:40:00,49.01,49.02,48.85,48.86,88229.0,44.5208,44.5299,44.3755,44.3846,88229.0
2017-05-05 09:45:00,48.86,48.92,48.84,48.87,75636.0,44.3846,44.4391,44.3664,44.3937,75636.0
2017-05-05 09:50:00,48.87,48.88,48.74,48.77,92242.0,44.3937,44.4027,44.2756,44.3028,92242.0
2017-05-05 09:55:00,48.77,48.78,48.68,48.77,54769.0,44.3028,44.3119,44.2211,44.3028,54769.0
2017-05-05 10:00:00,48.76,48.78,48.7,48.73,60648.0,44.2937,44.3119,44.2392,44.2665,60648.0
2017-05-05 10:05:00,48.74,48.91,48.74,48.86,99753.0,44.2756,44.43,44.2756,44.3846,99753.0
2017-05-05 10:10:00,48.85,48.86,48.7,48.7,64495.0,44.3755,44.3846,44.2392,44.2392,64495.0
2017-05-05 10:15:00,48.7,48.75,48.66,48.66,65063.0,44.2392,44.2847,44.2029,44.2029,65063.0
2017-05-05 10:20:00,48.66,48.68,48.55,48.63,75305.0,44.2029,44.2211,44.103,44.1756,75305.0
2017-05-05 10:25:00,48.6,48.61,48.52,48.6,52387.0,44.1484,44.1575,44.0757,44.1484,52387.0
2017-05-05 10:30:00,48.61,48.62,48.47,48.47,61087.0,44.1575,44.1666,44.0303,44.0303,61087.0
2017-05-05 10:35:00,48.47,48.48,48.42,48.42,62645.0,44.0303,44.0394,43.9849,43.9849,62645.0
2017-05-05 10:40:00,48.42,48.42,48.36,48.42,65237.0,43.9849,43.9849,43.9304,43.9849,65237.0
2017-05-05 10:45:00,48.42,48.46,48.4,48.41,49366.0,43.9849,44.0212,43.9667,43.9758,49366.0
2017-05-05 10:50:00,48.41,48.48,48.4,48.48,59569.0,43.9758,44.0394,43.9667,44.0394,59569.0
2017-05-05 10:55:00,48.48,48.52,48.47,48.48,47486.0,44.0394,44.0757,44.0303,44.0394,47486.0
2017-05-05 11:00:00,48.48,48.59,48.48,48.58,37977.0,44.0394,44.1393,44.0394,44.1302,37977.0
2017-05-05 11:05:00,48.59,48.59,48.51,48.54,56807.0,44.1393,44.1393,44.0666,44.0939,56807.0
2017-05-05 11:10:00,48.54,48.61,48.54,48.6,47216.0,44.0939,44.1575,44.0939,44.1484,47216.0
2017-05-05 11:15:00,48.6,48.61,48.56,48.6,34669.0,44.1484,44.1575,44.1121,44.1484,34669.0
2017-05-05 11:20:00,48.59,48.61,48.56,48.59,44758.0,44.1393,44.1575,44.1121,44.1393,44758.0
2017-05-05 11:25:00,48.59,48.6,48.44,48.46,86406.0,44.1393,44.1484,44.003,44.0212,86406.0
2017-05-05 11:30:00,48.46,48.51,48.44,48.49,47408.0,44.0212,44.0666,44.003,44.0485,47408.0
2017-05-05 11:35:00,48.48,48.5,48.45,48.46,40139.0,44.0394,44.0576,44.0121,44.0212,40139.0
2017-05-05 11:40:00,48.47,48.5,48.45,48.5,48002.0,44.0303,44.0576,44.0121,44.0576,48002.0
2017-05-05 11:45:00,48.49,48.5,48.41,48.46,45372.0,44.0485,44.0576,43.9758,44.0212,45372.0
2017-05-05 11:50:00,48.46,48.5,48.43,48.49,33668.0,44.0212,44.0576,43.994,44.0485,33668.0
2017-05-05 11:55:00,48.49,48.5,48.44,48.48,37689.0,44.0485,44.0576,44.003,44.0394,37689.0
2017-05-05 12:00:00,48.48,48.5,48.44,48.47,36473.0,44.0394,44.0576,44.003,44.0303,36473.0
2017-05-05 12:05:00,48.48,48.48,48.41,48.44,31944.0,44.0394,44.0394,43.9758,44.003,31944.0
2017-05-05 12:10:00,48.44,48.44,48.38,48.39,36636.0,44.003,44.003,43.9485,43.9576,36636.0
2017-05-05 12:15:00,48.39,48.4,48.35,48.38,39906.0,43.9576,43.9667,43.9213,43.9485,39906.0
2017-05-05 12:20:00,48.38,48.39,48.35,48.37,32130.0,43.9485,43.9576,43.9213,43.9395,32130.0
2017-05-05 12:25:00,48.37,48.38,48.3,48.3,65070.0,43.9395,43.9485,43.8759,43.8759,65070.0
2017-05-05 12:30:00,48.3,48.32,48.26,48.3,64736.0,43.8759,43.894,43.8395,43.8759,64736.0
2017-05-05 12:35:00,48.3,48.33,48.28,48.29,96843.0,43.8759,43.9031,43.8577,43.8668,96843.0
2017-05-05 12:40:00,48.29,48.37,48.27,48.3,135642.0,43.8668,43.9395,43.8486,43.8759,135642.0
2017-05-05 12:45:00,48.29,48.32,48.28,48.32,36085.0,43.8668,43.894,43.8577,43.894,36085.0
2017-05-05 12:50:00,48.32,48.32,48.28,48.29,24012.0,43.894,43.894,43.8577,43.8668,24012.0
2017-05-05 12:55:00,48.29,48.31,48.27,48.3,24986.0,43.8668,43.885,43.8486,43.8759,24986.0
2017-05-05 13:00:00,48.3,48.31,48.28,48.3,14403.0,43.8759,43.885,43.8577,43.8759,14403.0
2017-05-05 13:05:00,48.3,48.31,48.25,48.28,31077.0,43.8759,43.885,43.8305,43.8577,31077.0
2017-05-05 13:10:00,48.28,48.31,48.28,48.3,26831.0,43.8577,43.885,43.8577,43.8759,26831.0
2017-05-05 13:15:00,48.3,48.3,48.27,48.3,20425.0,43.8759,43.8759,43.8486,43.8759,20425.0
2017-05-05 13:20:00,48.29,48.34,48.28,48.33,25641.0,43.8668,43.9122,43.8577,43.9031,25641.0
2017-05-05 13:25:00,48.32,48.34,48.3,48.33,18499.0,43.894,43.9122,43.8759,43.9031,18499.0
2017-05-05 13:30:00,48.33,48.35,48.3,48.34,38213.0,43.9031,43.9213,43.8759,43.9122,38213.0
2017-05-05 13:35:00,48.34,48.38,48.33,48.38,25988.0,43.9122,43.9485,43.9031,43.9485,25988.0
2017-05-05 13:40:00,48.37,48.4,48.35,48.4,21772.0,43.9395,43.9667,43.9213,43.9667,21772.0
2017-05-05 13:45:00,48.4,48.42,48.38,48.4,35655.0,43.9667,43.9849,43.9485,43.9667,35655.0
2017-05-05 13:50:00,48.4,48.45,48.4,48.45,31248.0,43.9667,44.0121,43.9667,44.0121,31248.0
2017-05-05 13:55:00,48.46,48.47,48.44,48.46,25312.0,44.0212,44.0303,44.003,44.0212,25312.0
2017-05-05 14:00:00,48.46,48.55,48.45,48.52,38666.0,44.0212,44.103,44.0121,44.0757,38666.0
2017-05-05 14:05:00,48.52,48.53,48.46,48.48,46306.0,44.0757,44.0848,44.0212,44.0394,46306.0
2017-05-05 14:10:00,48.47,48.48,48.43,48.48,51004.0,44.0303,44.0394,43.994,44.0394,51004.0
2017-05-05 14:15:00,48.48,48.5,48.45,48.48,38216.0,44.0394,44.0576,44.0121,44.0394,38216.0
2017-05-05 14:20:00,48.47,48.51,48.46,48.5,48617.0,44.0303,44.0666,44.0212,44.0576,48617.0
2017-05-05 14:25:00,48.5,48.5,48.46,48.46,63248.0,44.0576,44.0576,44.0212,44.0212,63248.0
2017-05-05 14:30:00,48.46,48.5,48.44,48.45,44990.0,44.0212,44.0576,44.003,44.0121,44990.0
2017-05-05 14:35:00,48.46,48.51,48.45,48.51,21135.0,44.0212,44.0666,44.0121,44.0666,21135.0
2017-05-05 14:40:00,48.51,48.54,48.49,48.53,50771.0,44.0666,44.0939,44.0485,44.0848,50771.0
2017-05-05 14:45:00,48.54,48.62,48.53,48.6,75026.0,44.0939,44.1666,44.0848,44.1484,75026.0
2017-05-05 14:50:00,48.6,48.61,48.54,48.61,35501.0,44.1484,44.1575,44.0939,44.1575,35501.0
2017-05-05 14:55:00,48.61,48.64,48.59,48.62,37929.0,44.1575,44.1847,44.1393,44.1666,37929.0
2017-05-05 15:00:00,48.62,48.63,48.55,48.62,65426.0,44.1666,44.1756,44.103,44.1666,65426.0
2017-05-05 15:05:00,48.62,48.67,48.61,48.63,61252.0,44.1666,44.212,44.1575,44.1756,61252.0
2017-05-05 15:10:00,48.64,48.68,48.64,48.66,37268.0,44.1847,44.2211,44.1847,44.2029,37268.0
2017-05-05 15:15:00,48.66,48.67,48.62,48.66,34034.0,44.2029,44.212,44.1666,44.2029,34034.0
2017-05-05 15:20:00,48.66,48.67,48.61,48.61,34082.0,44.2029,44.212,44.1575,44.1575,34082.0
2017-05-05 15:25:00,48.62,48.63,48.58,48.63,41785.0,44.1666,44.1756,44.1302,44.1756,41785.0
2017-05-05 15:30:00,48.63,48.64,48.6,48.64,49963.0,44.1756,44.1847,44.1484,44.1847,49963.0
2017-05-05 15:35:00,48.64,48.64,48.57,48.57,85080.0,44.1847,44.1847,44.1211,44.1211,85080.0
2017-05-05 15:40:00,48.57,48.61,48.57,48.59,63459.0,44.1211,44.1575,44.1211,44.1393,63459.0
2017-05-05 15:45:00,48.6,48.66,48.59,48.65,102946.0,44.1484,44.2029,44.1393,44.1938,102946.0
2017-05-05 15:50:00,48.65,48.68,48.64,48.68,109431.0,44.1938,44.2211,44.1847,44.2211,109431.0
2017-05-05 15:55:00,48.68,48.7,48.66,48.69,258484.0,44.2211,44.2392,44.2029,44.2301,258484.0
2017-05-08 09:30:00,48.76,49.09,48.71,49.02,163476.0,44.2937,44.5935,44.2483,44.5299,163476.0
2017-05-08 09:35:00,49.03,49.08,48.85,48.87,153828.0,44.539,44.5844,44.3755,44.3937,153828.0
2017-05-08 09:40:00,48.87,48.9,48.74,48.75,118198.0,44.3937,44.4209,44.2756,44.2847,118198.0
2017-05-08 09:45:00,48.76,48.8,48.67,48.72,131464.0,44.2937,44.3301,44.212,44.2574,131464.0
2017-05-08 09:50:00,48.72,48.72,48.58,48.59,98641.0,44.2574,44.2574,44.1302,44.1393,98641.0
2017-05-08 09:55:00,48.6,48.66,48.55,48.55,58055.0,44.1484,44.2029,44.103,44.103,58055.0
2017-05-08 10:00:00,48.56,48.64,48.56,48.6,70804.0,44.1121,44.1847,44.1121,44.1484,70804.0
2017-05-08 10:05:00,48.6,48.68,48.58,48.65,79794.0,44.1484,44.2211,44.1302,44.1938,79794.0
2017-05-08 10:10:00,48.65,48.65,48.53,48.57,51872.0,44.1938,44.1938,44.0848,44.1211,51872.0
2017-05-08 10:15:00,48.55,48.58,48.51,48.54,43061.0,44.103,44.1302,44.0666,44.0939,43061.0
2017-05-08 10:20:00,48.54,48.57,48.53,48.55,33493.0,44.0939,44.1211,44.0848,44.103,33493.0
2017-05-08 10:25:00,48.55,48.63,48.53,48.61,116944.0,44.103,44.1756,44.0848,44.1575,116944.0
2017-05-08 10:30:00,48.61,48.62,48.58,48.61,75698.0,44.1575,44.1666,44.1302,44.1575,75698.0
2017-05-08 10:35:00,48.61,48.64,48.59,48.63,142294.0,44.1575,44.1847,44.1393,44.1756,142294.0
2017-05-08 10:40:00,48.63,48.75,48.63,48.73,103524.0,44.1756,44.2847,44.1756,44.2665,103524.0
2017-05-08 10:45:00,48.73,48.75,48.64,48.64,48781.0,44.2665,44.2847,44.1847,44.1847,48781.0
2017-05-08 10:50:00,48.65,48.65,48.58,48.6,59396.0,44.1938,44.1938,44.1302,44.1484,59396.0
2017-05-08 10:55:00,48.6,48.63,48.59,48.59,64521.0,44.1484,44.1756,44.1393,44.1393,64521.0
2017-05-08 11:00:00,48.59,48.68,48.59,48.66,49525.0,44.1393,44.2211,44.1393,44.2029,49525.0
2017-05-08 11:05:00,48.66,48.67,48.6,48.61,45528.0,44.2029,44.212,44.1484,44.1575,45528.0
2017-05-08 11:10:00,48.61,48.67,48.59,48.65,81604.0,44.1575,44.212,44.1393,44.1938,81604.0
2017-05-08 11:15:00,48.65,48.74,48.64,48.72,48159.0,44.1938,44.2756,44.1847,44.2574,48159.0
2017-05-08 11:20:00,48.73,48.74,48.62,48.63,44580.0,44.2665,44.2756,44.1666,44.1756,44580.0
2017-05-08 11:25:00,48.63,48.64,48.59,48.59,92073.0,44.1756,44.1847,44.1393,44.1393,92073.0
2017-05-08 11:30:00,48.59,48.62,48.59,48.6,88669.0,44.1393,44.1666,44.1393,44.1484,88669.0
2017-05-08 11:35:00,48.59,48.68,48.59,48.68,42296.0,44.1393,44.2211,44.1393,44.2211,42296.0
2017-05-08 11:40:00,48.69,48.71,48.65,48.67,41523.0,44.2301,44.2483,44.1938,44.212,41523.0
2017-05-08 11:45:00,48.65,48.66,48.59,48.61,48529.0,44.1938,44.2029,44.1393,44.1575,48529.0
2017-05-08 11:50:00,48.61,48.62,48.59,48.59,53387.0,44.1575,44.1666,44.1393,44.1393,53387.0
2017-05-08 11:55:00,48.6,48.62,48.57,48.59,54149.0,44.1484,44.1666,44.1211,44.1393,54149.0
2017-05-08 12:00:00,48.59,48.61,48.59,48.6,32879.0,44.1393,44.1575,44.1393,44.1484,32879.0
2017-05-08 12:05:00,48.59,48.61,48.59,48.59,18677.0,44.1393,44.1575,44.1393,44.1393,18677.0
2017-05-08 12:10:00,48.6,48.6,48.57,48.58,43700.0,44.1484,44.1484,44.1211,44.1302,43700.0
2017-05-08 12:15:00,48.58,48.58,48.52,48.53,39439.0,44.1302,44.1302,44.0757,44.0848,39439.0
2017-05-08 12:20:00,48.53,48.53,48.48,48.5,84382.0,44.0848,44.0848,44.0394,44.0576,84382.0
2017-05-08 12:25:00,48.49,48.51,48.48,48.49,46110.0,44.0485,44.0666,44.0394,44.0485,46110.0
2017-05-08 12:30:00,48.5,48.52,48.49,48.52,41030.0,44.0576,44.0757,44.0485,44.0757,41030.0
2017-05-08 12:35:00,48.52,48.56,48.51,48.55,82722.0,44.0757,44.1121,44.0666,44.103,82722.0
2017-05-08 12:40:00,48.55,48.59,48.54,48.58,99260.0,44.103,44.1393,44.0939,44.1302,99260.0
2017-05-08 12:45:00,48.58,48.62,48.58,48.6,35950.0,44.1302,44.1666,44.1302,44.1484,35950.0
2017-05-08 12:50:00,48.59,48.61,48.59,48.59,29026.0,44.1393,44.1575,44.1393,44.1393,29026.0
2017-05-08 12:55:00,48.6,48.61,48.59,48.61,24481.0,44.1484,44.1575,44.1393,44.1575,24481.0
2017-05-08 13:00:00,48.61,48.63,48.59,48.61,57832.0,44.1575,44.1756,44.1393,44.1575,57832.0
2017-05-08 13:05:00,48.61,48.63,48.59,48.61,45589.0,44.1575,44.1756,44.1393,44.1575,45589.0
2017-05-08 13:10:00,48.61,48.69,48.59,48.64,179096.0,44.1575,44.2301,44.1393,44.1847,179096.0
2017-05-08 13:15:00,48.64,48.64,48.6,48.61,35468.0,44.1847,44.1847,44.1484,44.1575,35468.0
2017-05-08 13:20:00,48.62,48.62,48.6,48.61,32807.0,44.1666,44.1666,44.1484,44.1575,32807.0
2017-05-08 13:25:00,48.6,48.64,48.6,48.64,28861.0,44.1484,44.1847,44.1484,44.1847,28861.0
2017-05-08 13:30:00,48.64,48.66,48.63,48.64,35135.0,44.1847,44.2029,44.1756,44.1847,35135.0
2017-05-08 13:35:00,48.65,48.65,48.62,48.63,19913.0,44.1938,44.1938,44.1666,44.1756,19913.0
2017-05-08 13:40:00,48.63,48.64,48.6,48.61,17700.0,44.1756,44.1847,44.1484,44.1575,17700.0
2017-05-08 13:45:00,48.61,48.62,48.59,48.6,29936.0,44.1575,44.1666,44.1393,44.1484,29936.0
2017-05-08 13:50:00,48.6,48.64,48.6,48.63,44126.0,44.1484,44.1847,44.1484,44.1756,44126.0
2017-05-08 13:55:00,48.64,48.66,48.63,48.66,23593.0,44.1847,44.2029,44.1756,44.2029,23593.0
2017-05-08 14:00:00,48.66,48.66,48.62,48.66,47062.0,44.2029,44.2029,44.1666,44.2029,47062.0
2017-05-08 14:05:00,48.66,48.66,48.63,48.64,25698.0,44.2029,44.2029,44.1756,44.1847,25698.0
2017-05-08 14:10:00,48.64,48.65,48.59,48.59,37169.0,44.1847,44.1938,44.1393,44.1393,37169.0
2017-05-08 14:15:00,48.59,48.6,48.57,48.59,40012.0,44.1393,44.1484,44.1211,44.1393,40012.0
2017-05-08 14:20:00,48.59,48.6,48.58,48.6,15618.0,44.1393,44.1484,44.1302,44.1484,15618.0
2017-05-08 14:25:00,48.59,48.62,48.58,48.61,31567.0,44.1393,44.1666,44.1302,44.1575,31567.0
2017-05-08 14:30:00,48.61,48.62,48.56,48.58,57733.0,44.1575,44.1666,44.1121,44.1302,57733.0
2017-05-08 14:35:00,48.58,48.58,48.55,48.58,31314.0,44.1302,44.1302,44.103,44.1302,31314.0
2017-05-08 14:40:00,48.58,48.59,48.53,48.54,52852.0,44.1302,44.1393,44.0848,44.0939,52852.0
2017-05-08 14:45:00,48.54,48.55,48.52,48.54,57157.0,44.0939,44.103,44.0757,44.0939,57157.0
2017-05-08 14:50:00,48.54,48.58,48.53,48.55,53705.0,44.0939,44.1302,44.0848,44.103,53705.0
2017-05-08 14:55:00,48.56,48.56,48.53,48.56,33664.0,44.1121,44.1121,44.0848,44.1121,33664.0
2017-05-08 15:00:00,48.55,48.57,48.54,48.57,44321.0,44.103,44.1211,44.0939,44.1211,44321.0
2017-05-08 15:05:00,48.57,48.59,48.56,48.57,50374.0,44.1211,44.1393,44.1121,44.1211,50374.0
2017-05-08 15:10:00,48.57,48.57,48.51,48.52,64404.0,44.1211,44.1211,44.0666,44.0757,64404.0
2017-05-08 15:15:00,48.53,48.55,48.52,48.55,37717.0,44.0848,44.103,44.0757,44.103,37717.0
2017-05-08 15:20:00,48.55,48.55,48.5,48.51,54963.0,44.103,44.103,44.0576,44.0666,54963.0
2017-05-08 15:25:00,48.5,48.51,48.45,48.46,66243.0,44.0576,44.0666,44.0121,44.0212,66243.0
2017-05-08 15:30:00,48.46,48.47,48.42,48.42,50106.0,44.0212,44.0303,43.9849,43.9849,50106.0
2017-05-08 15:35:00,48.43,48.46,48.41,48.43,104873.0,43.994,44.0212,43.9758,43.994,104873.0
2017-05-08 15:40:00,48.43,48.43,48.4,48.4,59557.0,43.994,43.994,43.9667,43.9667,59557.0
2017-05-08 15:45:00,48.41,48.54,48.41,48.54,150885.0,43.9758,44.0939,43.9758,44.0939,150885.0
2017-05-08 15:50:00,48.54,48.6,48.54,48.59,123962.0,44.0939,44.1484,44.0939,44.1393,123962.0
2017-05-08 15:55:00,48.59,48.59,48.49,48.53,505000.0,44.1393,44.1393,44.0485,44.0848,505000.0
2017-05-09 09:30:00,49.0,49.13,48.88,49.04,267580.0,44.5118,44.6298,44.4027,44.5481,267580.0
2017-05-09 09:35:00,49.04,49.21,48.98,49.19,170132.0,44.5481,44.7025,44.4936,44.6844,170132.0
2017-05-09 09:40:00,49.19,49.19,49.05,49.19,87440.0,44.6844,44.6844,44.5572,44.6844,87440.0
2017-05-09 09:45:00,49.19,49.21,49.13,49.19,124183.0,44.6844,44.7025,44.6298,44.6844,124183.0
2017-05-09 09:50:00,49.18,49.5,49.16,49.49,260608.0,44.6753,44.966,44.6571,44.9569,260608.0
2017-05-09 09:55:00,49.5,49.59,49.46,49.51,261127.0,44.966,45.0477,44.9296,44.975,261127.0
2017-05-09 10:00:00,49.5,49.77,49.5,49.75,269501.0,44.966,45.2112,44.966,45.1931,269501.0
2017-05-09 10:05:00,49.76,49.87,49.68,49.79,307528.0,45.2021,45.3021,45.1295,45.2294,307528.0
2017-05-09 10:10:00,49.8,49.83,49.59,49.8,124753.0,45.2385,45.2657,45.0477,45.2385,124753.0
2017-05-09 10:15:00,49.8,49.82,49.57,49.62,130968.0,45.2385,45.2566,45.0295,45.075,130968.0
2017-05-09 10:20:00,49.63,49.73,49.57,49.69,54508.0,45.084,45.1749,45.0295,45.1386,54508.0
2017-05-09 10:25:00,49.69,49.78,49.6,49.62,86735.0,45.1386,45.2203,45.0568,45.075,86735.0
2017-05-09 10:30:00,49.62,49.66,49.58,49.6,50232.0,45.075,45.1113,45.0386,45.0568,50232.0
2017-05-09 10:35:00,49.6,49.67,49.55,49.56,65949.0,45.0568,45.1204,45.0114,45.0205,65949.0
2017-05-09 10:40:00,49.57,49.61,49.49,49.53,187125.0,45.0295,45.0659,44.9569,44.9932,187125.0
2017-05-09 10:45:00,49.53,49.56,49.51,49.55,82794.0,44.9932,45.0205,44.975,45.0114,82794.0
2017-05-09 10:50:00,49.55,49.8,49.55,49.76,120366.0,45.0114,45.2385,45.0114,45.2021,120366.0
2017-05-09 10:55:00,49.76,49.8,49.68,49.75,68831.0,45.2021,45.2385,45.1295,45.1931,68831.0
2017-05-09 11:00:00,49.75,49.79,49.72,49.74,71348.0,45.1931,45.2294,45.1658,45.184,71348.0
2017-05-09 11:05:00,49.75,49.77,49.69,49.75,38760.0,45.1931,45.2112,45.1386,45.1931,38760.0
2017-05-09 11:10:00,49.74,49.74,49.69,49.73,47739.0,45.184,45.184,45.1386,45.1749,47739.0
2017-05-09 11:15:00,49.73,49.77,49.68,49.69,78884.0,45.1749,45.2112,45.1295,45.1386,78884.0
2017-05-09 11:20:00,49.68,49.69,49.63,49.67,38337.0,45.1295,45.1386,45.084,45.1204,38337.0
2017-05-09 11:25:00,49.67,49.69,49.59,49.68,60190.0,45.1204,45.1386,45.0477,45.1295,60190.0
2017-05-09 11:30:00,49.68,49.78,49.67,49.77,100526.0,45.1295,45.2203,45.1204,45.2112,100526.0
2017-05-09 11:35:00,49.77,49.79,49.7,49.72,64479.0,45.2112,45.2294,45.1476,45.1658,64479.0
2017-05-09 11:40:00,49.73,49.8,49.73,49.8,87438.0,45.1749,45.2385,45.1749,45.2385,87438.0
2017-05-09 11:45:00,49.8,49.84,49.79,49.83,73996.0,45.2385,45.2748,45.2294,45.2657,73996.0
2017-05-09 11:50:00,49.84,49.86,49.8,49.82,54153.0,45.2748,45.293,45.2385,45.2566,54153.0
2017-05-09 11:55:00,49.82,49.89,49.8,49.89,98278.0,45.2566,45.3202,45.2385,45.3202,98278.0
2017-05-09 12:00:00,49.89,49.94,49.85,49.89,117386.0,45.3202,45.3657,45.2839,45.3202,117386.0
2017-05-09 12:05:00,49.9,49.91,49.81,49.81,132556.0,45.3293,45.3384,45.2476,45.2476,132556.0
2017-05-09 12:10:00,49.81,49.82,49.75,49.77,88929.0,45.2476,45.2566,45.1931,45.2112,88929.0
2017-05-09 12:15:00,49.78,49.79,49.73,49.78,74913.0,45.2203,45.2294,45.1749,45.2203,74913.0
2017-05-09 12:20:00,49.77,49.81,49.75,49.81,118369.0,45.2112,45.2476,45.1931,45.2476,118369.0
2017-05-09 12:25:00,49.8,49.84,49.77,49.83,111177.0,45.2385,45.2748,45.2112,45.2657,111177.0
2017-05-09 12:30:00,49.83,49.85,49.74,49.76,38815.0,45.2657,45.2839,45.184,45.2021,38815.0
2017-05-09 12:35:00,49.76,49.79,49.71,49.78,71289.0,45.2021,45.2294,45.1567,45.2203,71289.0
2017-05-09 12:40:00,49.79,49.79,49.73,49.73,54181.0,45.2294,45.2294,45.1749,45.1749,54181.0
2017-05-09 12:45:00,49.73,49.76,49.73,49.75,48550.0,45.1749,45.2021,45.1749,45.1931,48550.0
2017-05-09 12:50:00,49.76,49.77,49.7,49.75,67740.0,45.2021,45.2112,45.1476,45.1931,67740.0
2017-05-09 12:55:00,49.74,49.79,49.71,49.79,39963.0,45.184,45.2294,45.1567,45.2294,39963.0
2017-05-09 13:00:00,49.79,49.82,49.78,49.82,123465.0,45.2294,45.2566,45.2203,45.2566,123465.0
2017-05-09 13:05:00,49.82,49.82,49.78,49.81,61155.0,45.2566,45.2566,45.2203,45.2476,61155.0
2017-05-09 13:10:00,49.81,49.86,49.79,49.84,59533.0,45.2476,45.293,45.2294,45.2748,59533.0
2017-05-09 13:15:00,49.84,49.84,49.83,49.84,43975.0,45.2748,45.2748,45.2657,45.2748,43975.0
2017-05-09 13:20:00,49.84,49.84,49.78,49.8,52942.0,45.2748,45.2748,45.2203,45.2385,52942.0
2017-05-09 13:25:00,49.8,49.81,49.77,49.77,40466.0,45.2385,45.2476,45.2112,45.2112,40466.0
2017-05-09 13:30:00,49.77,49.78,49.7,49.76,66117.0,45.2112,45.2203,45.1476,45.2021,66117.0
2017-05-09 13:35:00,49.76,49.77,49.67,49.71,85095.0,45.2021,45.2112,45.1204,45.1567,85095.0
2017-05-09 13:40:00,49.71,49.75,49.7,49.72,63969.0,45.1567,45.1931,45.1476,45.1658,63969.0
2017-05-09 13:45:00,49.71,49.76,49.64,49.67,137550.0,45.1567,45.2021,45.0931,45.1204,137550.0
2017-05-09 13:50:00,49.68,49.72,49.65,49.66,59117.0,45.1295,45.1658,45.1022,45.1113,59117.0
2017-05-09 13:55:00,49.65,49.68,49.63,49.66,116278.0,45.1022,45.1295,45.084,45.1113,116278.0
2017-05-09 14:00:00,49.67,49.69,49.65,49.69,71368.0,45.1204,45.1386,45.1022,45.1386,71368.0
2017-05-09 14:05:00,49.69,49.74,49.65,49.68,68650.0,45.1386,45.184,45.1022,45.1295,68650.0
2017-05-09 14:10:00,49.67,49.7,49.66,49.67,57134.0,45.1204,45.1476,45.1113,45.1204,57134.0
2017-05-09 14:15:00,49.67,49.74,49.64,49.73,68683.0,45.1204,45.184,45.0931,45.1749,68683.0
2017-05-09 14:20:00,49.73,49.77,49.71,49.71,82147.0,45.1749,45.2112,45.1567,45.1567,82147.0
2017-05-09 14:25:00,49.72,49.73,49.69,49.7,42635.0,45.1658,45.1749,45.1386,45.1476,42635.0
2017-05-09 14:30:00,49.69,49.71,49.66,49.68,52068.0,45.1386,45.1567,45.1113,45.1295,52068.0
2017-05-09 14:35:00,49.67,49.71,49.65,49.71,62824.0,45.1204,45.1567,45.1022,45.1567,62824.0
2017-05-09 14:40:00,49.7,49.71,49.67,49.69,75651.0,45.1476,45.1567,45.1204,45.1386,75651.0
2017-05-09 14:45:00,49.7,49.73,49.67,49.69,250313.0,45.1476,45.1749,45.1204,45.1386,250313.0
2017-05-09 14:50:00,49.69,49.72,49.64,49.66,56202.0,45.1386,45.1658,45.0931,45.1113,56202.0
2017-05-09 14:55:00,49.66,49.66,49.61,49.61,47327.0,45.1113,45.1113,45.0659,45.0659,47327.0
2017-05-09 15:00:00,49.62,49.69,49.62,49.67,71545.0,45.075,45.1386,45.075,45.1204,71545.0
2017-05-09 15:05:00,49.68,49.75,49.67,49.7,37727.0,45.1295,45.1931,45.1204,45.1476,37727.0
2017-05-09 15:10:00,49.7,49.72,49.68,49.7,44284.0,45.1476,45.1658,45.1295,45.1476,44284.0
2017-05-09 15:15:00,49.7,49.7,49.65,49.67,56106.0,45.1476,45.1476,45.1022,45.1204,56106.0
2017-05-09 15:20:00,49.66,49.67,49.63,49.63,80953.0,45.1113,45.1204,45.084,45.084,80953.0
2017-05-09 15:25:00,49.64,49.64,49.6,49.6,92300.0,45.0931,45.0931,45.0568,45.0568,92300.0
2017-05-09 15:30:00,49.6,49.6,49.55,49.57,91372.0,45.0568,45.0568,45.0114,45.0295,91372.0
2017-05-09 15:35:00,49.57,49.59,49.49,49.53,173302.0,45.0295,45.0477,44.9569,44.9932,173302.0
2017-05-09 15:40:00,49.53,49.57,49.49,49.53,168602.0,44.9932,45.0295,44.9569,44.9932,168602.0
2017-05-09 15:45:00,49.53,49.54,49.49,49.51,206879.0,44.9932,45.0023,44.9569,44.975,206879.0
2017-05-09 15:50:00,49.51,49.54,49.5,49.54,156660.0,44.975,45.0023,44.966,45.0023,156660.0
2017-05-09 15:55:00,49.54,49.6,49.53,49.56,313371.0,45.0023,45.0568,44.9932,45.0205,313371.0
2017-05-10 09:30:00,49.35,49.58,49.2,49.58,170151.0,44.8297,45.0386,44.6934,45.0386,170151.0
2017-05-10 09:35:00,49.58,49.6,49.41,49.58,67495.0,45.0386,45.0568,44.8842,45.0386,67495.0
2017-05-10 09:40:00,49.57,49.68,49.54,49.59,97635.0,45.0295,45.1295,45.0023,45.0477,97635.0
2017-05-10 09:45:00,49.59,49.59,49.5,49.54,55080.0,45.0477,45.0477,44.966,45.0023,55080.0
2017-05-10 09:50:00,49.54,49.66,49.42,49.66,123182.0,45.0023,45.1113,44.8933,45.1113,123182.0
2017-05-10 09:55:00,49.66,49.74,49.62,49.63,92130.0,45.1113,45.184,45.075,45.084,92130.0
2017-05-10 10:00:00,49.63,49.74,49.61,49.68,61676.0,45.084,45.184,45.0659,45.1295,61676.0
2017-05-10 10:05:00,49.68,49.85,49.65,49.81,79115.0,45.1295,45.2839,45.1022,45.2476,79115.0
2017-05-10 10:10:00,49.81,49.89,49.8,49.88,67370.0,45.2476,45.3202,45.2385,45.3111,67370.0
2017-05-10 10:15:00,49.89,49.93,49.78,49.79,183163.0,45.3202,45.3566,45.2203,45.2294,183163.0
2017-05-10 10:20:00,49.79,49.83,49.71,49.76,96827.0,45.2294,45.2657,45.1567,45.2021,96827.0
2017-05-10 10:25:00,49.75,49.75,49.68,49.71,61816.0,45.1931,45.1931,45.1295,45.1567,61816.0
2017-05-10 10:30:00,49.72,49.78,49.68,49.78,81884.0,45.1658,45.2203,45.1295,45.2203,81884.0
2017-05-10 10:35:00,49.78,49.85,49.73,49.73,76645.0,45.2203,45.2839,45.1749,45.1749,76645.0
2017-05-10 10:40:00,49.73,49.79,49.7,49.76,102205.0,45.1749,45.2294,45.1476,45.2021,102205.0
2017-05-10 10:45:00,49.76,49.83,49.75,49.78,54800.0,45.2021,45.2657,45.1931,45.2203,54800.0
2017-05-10 10:50:00,49.77,49.88,49.76,49.87,83972.0,45.2112,45.3111,45.2021,45.3021,83972.0
2017-05-10 10:55:00,49.88,49.88,49.79,49.86,62939.0,45.3111,45.3111,45.2294,45.293,62939.0
2017-05-10 11:00:00,49.86,49.86,49.78,49.85,67918.0,45.293,45.293,45.2203,45.2839,67918.0
2017-05-10 11:05:00,49.85,49.86,49.73,49.78,71075.0,45.2839,45.293,45.1749,45.2203,71075.0
2017-05-10 11:10:00,49.78,49.81,49.73,49.77,46881.0,45.2203,45.2476,45.1749,45.2112,46881.0
2017-05-10 11:15:00,49.78,49.89,49.76,49.85,99542.0,45.2203,45.3202,45.2021,45.2839,99542.0
2017-05-10 11:20:00,49.84,49.94,49.8,49.9,114066.0,45.2748,45.3657,45.2385,45.3293,114066.0
2017-05-10 11:25:00,49.9,49.93,49.86,49.93,107467.0,45.3293,45.3566,45.293,45.3566,107467.0
2017-05-10 11:30:00,49.92,49.93,49.83,49.84,58482.0,45.3475,45.3566,45.2657,45.2748,58482.0
2017-05-10 11:35:00,49.85,49.87,49.77,49.86,71876.0,45.2839,45.3021,45.2112,45.293,71876.0
2017-05-10 11:40:00,49.86,49.9,49.84,49.87,89179.0,45.293,45.3293,45.2748,45.3021,89179.0
2017-05-10 11:45:00,49.87,49.89,49.84,49.89,133427.0,45.3021,45.3202,45.2748,45.3202,133427.0
2017-05-10 11:50:00,49.89,49.9,49.86,49.87,48480.0,45.3202,45.3293,45.293,45.3021,48480.0
2017-05-10 11:55:00,49.88,49.88,49.82,49.84,45542.0,45.3111,45.3111,45.2566,45.2748,45542.0
2017-05-10 12:00:00,49.85,49.87,49.83,49.87,68662.0,45.2839,45.3021,45.2657,45.3021,68662.0
2017-05-10 12:05:00,49.87,49.88,49.83,49.84,48881.0,45.3021,45.3111,45.2657,45.2748,48881.0
2017-05-10 12:10:00,49.84,49.87,49.8,49.84,112969.0,45.2748,45.3021,45.2385,45.2748,112969.0
2017-05-10 12:15:00,49.84,49.85,49.81,49.83,46804.0,45.2748,45.2839,45.2476,45.2657,46804.0
2017-05-10 12:20:00,49.83,49.86,49.8,49.84,80825.0,45.2657,45.293,45.2385,45.2748,80825.0
2017-05-10 12:25:00,49.85,49.86,49.83,49.83,30662.0,45.2839,45.293,45.2657,45.2657,30662.0
2017-05-10 12:30:00,49.84,49.89,49.83,49.88,47715.0,45.2748,45.3202,45.2657,45.3111,47715.0
2017-05-10 12:35:00,49.89,49.89,49.86,49.88,27234.0,45.3202,45.3202,45.293,45.3111,27234.0
2017-05-10 12:40:00,49.89,49.91,49.87,49.87,40700.0,45.3202,45.3384,45.3021,45.3021,40700.0
2017-05-10 12:45:00,49.87,49.88,49.84,49.85,26670.0,45.3021,45.3111,45.2748,45.2839,26670.0
2017-05-10 12:50:00,49.84,49.85,49.74,49.75,73580.0,45.2748,45.2839,45.184,45.1931,73580.0
2017-05-10 12:55:00,49.75,49.76,49.72,49.73,36502.0,45.1931,45.2021,45.1658,45.1749,36502.0
2017-05-10 13:00:00,49.73,49.75,49.69,49.71,42608.0,45.1749,45.1931,45.1386,45.1567,42608.0
2017-05-10 13:05:00,49.71,49.73,49.7,49.7,25078.0,45.1567,45.1749,45.1476,45.1476,25078.0
2017-05-10 13:10:00,49.71,49.71,49.66,49.66,47750.0,45.1567,45.1567,45.1113,45.1113,47750.0
2017-05-10 13:15:00,49.66,49.67,49.65,49.66,47562.0,45.1113,45.1204,45.1022,45.1113,47562.0
2017-05-10 13:20:00,49.66,49.72,49.65,49.69,45240.0,45.1113,45.1658,45.1022,45.1386,45240.0
2017-05-10 13:25:00,49.69,49.72,49.69,49.71,24605.0,45.1386,45.1658,45.1386,45.1567,24605.0
2017-05-10 13:30:00,49.72,49.77,49.7,49.75,56099.0,45.1658,45.2112,45.1476,45.1931,56099.0
2017-05-10 13:35:00,49.75,49.79,49.71,49.79,70984.0,45.1931,45.2294,45.1567,45.2294,70984.0
2017-05-10 13:40:00,49.79,49.8,49.75,49.76,37125.0,45.2294,45.2385,45.1931,45.2021,37125.0
2017-05-10 13:45:00,49.76,49.78,49.72,49.77,38695.0,45.2021,45.2203,45.1658,45.2112,38695.0
2017-05-10 13:50:00,49.77,49.78,49.75,49.78,43307.0,45.2112,45.2203,45.1931,45.2203,43307.0
2017-05-10 13:55:00,49.77,49.82,49.77,49.78,46645.0,45.2112,45.2566,45.2112,45.2203,46645.0
2017-05-10 14:00:00,49.78,49.82,49.77,49.82,46785.0,45.2203,45.2566,45.2112,45.2566,46785.0
2017-05-10 14:05:00,49.82,49.86,49.79,49.83,55531.0,45.2566,45.293,45.2294,45.2657,55531.0
2017-05-10 14:10:00,49.84,49.85,49.82,49.83,38048.0,45.2748,45.2839,45.2566,45.2657,38048.0
2017-05-10 14:15:00,49.83,49.87,49.82,49.86,53496.0,45.2657,45.3021,45.2566,45.293,53496.0
2017-05-10 14:20:00,49.86,49.88,49.74,49.74,133952.0,45.293,45.3111,45.184,45.184,133952.0
2017-05-10 14:25:00,49.75,49.8,49.75,49.79,63376.0,45.1931,45.2385,45.1931,45.2294,63376.0
2017-05-10 14:30:00,49.79,49.84,49.74,49.84,101175.0,45.2294,45.2748,45.184,45.2748,101175.0
2017-05-10 14:35:00,49.84,49.86,49.81,49.85,58372.0,45.2748,45.293,45.2476,45.2839,58372.0
2017-05-10 14:40:00,49.85,49.89,49.84,49.88,96116.0,45.2839,45.3202,45.2748,45.3111,96116.0
2017-05-10 14:45:00,49.87,49.91,49.85,49.88,97470.0,45.3021,45.3384,45.2839,45.3111,97470.0
2017-05-10 14:50:00,49.88,49.95,49.88,49.94,55099.0,45.3111,45.3747,45.3111,45.3657,55099.0
2017-05-10 14:55:00,49.94,49.97,49.88,49.89,108099.0,45.3657,45.3929,45.3111,45.3202,108099.0
2017-05-10 15:00:00,49.89,49.96,49.88,49.96,74645.0,45.3202,45.3838,45.3111,45.3838,74645.0
2017-05-10 15:05:00,49.96,49.96,49.89,49.89,60213.0,45.3838,45.3838,45.3202,45.3202,60213.0
2017-05-10 15:10:00,49.9,49.91,49.84,49.86,92475.0,45.3293,45.3384,45.2748,45.293,92475.0
2017-05-10 15:15:00,49.85,49.86,49.78,49.8,99378.0,45.2839,45.293,45.2203,45.2385,99378.0
2017-05-10 15:20:00,49.8,49.87,49.79,49.85,68537.0,45.2385,45.3021,45.2294,45.2839,68537.0
2017-05-10 15:25:00,49.84,49.87,49.81,49.83,117420.0,45.2748,45.3021,45.2476,45.2657,117420.0
2017-05-10 15:30:00,49.83,49.87,49.82,49.82,117121.0,45.2657,45.3021,45.2566,45.2566,117121.0
2017-05-10 15:35:00,49.83,49.87,49.82,49.87,108045.0,45.2657,45.3021,45.2566,45.3021,108045.0
2017-05-10 15:40:00,49.87,49.9,49.85,49.9,130130.0,45.3021,45.3293,45.2839,45.3293,130130.0
2017-05-10 15:45:00,49.9,49.92,49.89,49.92,158044.0,45.3293,45.3475,45.3202,45.3475,158044.0
2017-05-10 15:50:00,49.92,49.93,49.89,49.93,205187.0,45.3475,45.3566,45.3202,45.3566,205187.0
2017-05-10 15:55:00,49.93,49.99,49.92,49.98,392203.0,45.3566,45.4111,45.3475,45.402,392203.0
2017-05-11 09:30:00,50.01,50.18,49.66,50.0,501161.0,45.4292,45.5837,45.1113,45.4202,501161.0
2017-05-11 09:35:00,49.98,50.0,49.54,49.55,340804.0,45.402,45.4202,45.0023,45.0114,340804.0
2017-05-11 09:40:00,49.56,49.78,49.54,49.66,334491.0,45.0205,45.2203,45.0023,45.1113,334491.0
2017-05-11 09:45:00,49.65,49.7,49.43,49.51,119885.0,45.1022,45.1476,44.9024,44.975,119885.0
2017-05-11 09:50:00,49.51,49.6,49.42,49.5,234148.0,44.975,45.0568,44.8933,44.966,234148.0
2017-05-11 09:55:00,49.49,49.5,49.33,49.33,116389.0,44.9569,44.966,44.8115,44.8115,116389.0
2017-05-11 10:00:00,49.32,49.32,49.13,49.14,215916.0,44.8024,44.8024,44.6298,44.6389,215916.0
2017-05-11 10:05:00,49.14,49.19,48.96,49.16,293695.0,44.6389,44.6844,44.4754,44.6571,293695.0
2017-05-11 10:10:00,49.15,49.23,49.11,49.21,141186.0,44.648,44.7207,44.6117,44.7025,141186.0
2017-05-11 10:15:00,49.21,49.25,49.13,49.15,188433.0,44.7025,44.7389,44.6298,44.648,188433.0
2017-05-11 10:20:00,49.15,49.16,48.91,48.98,87038.0,44.648,44.6571,44.43,44.4936,87038.0
2017-05-11 10:25:00,48.99,49.05,48.92,49.04,101613.0,44.5027,44.5572,44.4391,44.5481,101613.0
2017-05-11 10:30:00,49.03,49.11,48.99,49.11,134271.0,44.539,44.6117,44.5027,44.6117,134271.0
2017-05-11 10:35:00,49.1,49.1,49.01,49.08,41140.0,44.6026,44.6026,44.5208,44.5844,41140.0
2017-05-11 10:40:00,49.09,49.16,49.05,49.13,118455.0,44.5935,44.6571,44.5572,44.6298,118455.0
2017-05-11 10:45:00,49.14,49.24,49.14,49.22,106619.0,44.6389,44.7298,44.6389,44.7116,106619.0
2017-05-11 10:50:00,49.22,49.26,49.2,49.21,52007.0,44.7116,44.7479,44.6934,44.7025,52007.0
2017-05-11 10:55:00,49.21,49.28,49.2,49.27,51988.0,44.7025,44.7661,44.6934,44.757,51988.0
2017-05-11 11:00:00,49.27,49.35,49.25,49.34,43636.0,44.757,44.8297,44.7389,44.8206,43636.0
2017-05-11 11:05:00,49.34,49.42,49.33,49.37,46977.0,44.8206,44.8933,44.8115,44.8479,46977.0
2017-05-11 11:10:00,49.37,49.4,49.34,49.36,55645.0,44.8479,44.8751,44.8206,44.8388,55645.0
2017-05-11 11:15:00,49.36,49.42,49.32,49.32,82831.0,44.8388,44.8933,44.8024,44.8024,82831.0
2017-05-11 11:20:00,49.32,49.45,49.31,49.44,43027.0,44.8024,44.9205,44.7934,44.9115,43027.0
2017-05-11 11:25:00,49.45,49.56,49.44,49.5,58973.0,44.9205,45.0205,44.9115,44.966,58973.0
2017-05-11 11:30:00,49.5,49.55,49.46,49.5,84263.0,44.966,45.0114,44.9296,44.966,84263.0
2017-05-11 11:35:00,49.5,49.61,49.49,49.55,72230.0,44.966,45.0659,44.9569,45.0114,72230.0
2017-05-11 11:40:00,49.55,49.57,49.53,49.56,36823.0,45.0114,45.0295,44.9932,45.0205,36823.0
2017-05-11 11:45:00,49.56,49.63,49.54,49.61,46156.0,45.0205,45.084,45.0023,45.0659,46156.0
2017-05-11 11:50:00,49.6,49.6,49.53,49.55,37134.0,45.0568,45.0568,44.9932,45.0114,37134.0
2017-05-11 11:55:00,49.55,49.64,49.54,49.64,63271.0,45.0114,45.0931,45.0023,45.0931,63271.0
2017-05-11 12:00:00,49.64,49.65,49.53,49.54,41307.0,45.0931,45.1022,44.9932,45.0023,41307.0
2017-05-11 12:05:00,49.54,49.61,49.53,49.61,46437.0,45.0023,45.0659,44.9932,45.0659,46437.0
2017-05-11 12:10:00,49.61,49.61,49.56,49.6,29780.0,45.0659,45.0659,45.0205,45.0568,29780.0
2017-05-11 12:15:00,49.61,49.76,49.6,49.71,107744.0,45.0659,45.2021,45.0568,45.1567,107744.0
2017-05-11 12:20:00,49.71,49.78,49.7,49.77,53430.0,45.1567,45.2203,45.1476,45.2112,53430.0
2017-05-11 12:25:00,49.77,49.79,49.74,49.79,27913.0,45.2112,45.2294,45.184,45.2294,27913.0
2017-05-11 12:30:00,49.8,49.9,49.8,49.86,71533.0,45.2385,45.3293,45.2385,45.293,71533.0
2017-05-11 12:35:00,49.87,49.91,49.81,49.83,90710.0,45.3021,45.3384,45.2476,45.2657,90710.0
2017-05-11 12:40:00,49.82,49.92,49.82,49.9,215933.0,45.2566,45.3475,45.2566,45.3293,215933.0
2017-05-11 12:45:00,49.89,49.9,49.82,49.84,31321.0,45.3202,45.3293,45.2566,45.2748,31321.0
2017-05-11 12:50:00,49.83,49.83,49.68,49.7,96047.0,45.2657,45.2657,45.1295,45.1476,96047.0
2017-05-11 12:55:00,49.7,49.77,49.7,49.73,21655.0,45.1476,45.2112,45.1476,45.1749,21655.0
2017-05-11 13:00:00,49.73,49.79,49.72,49.76,81006.0,45.1749,45.2294,45.1658,45.2021,81006.0
2017-05-11 13:05:00,49.77,49.87,49.76,49.84,69731.0,45.2112,45.3021,45.2021,45.2748,69731.0
2017-05-11 13:10:00,49.84,49.9,49.84,49.88,69540.0,45.2748,45.3293,45.2748,45.3111,69540.0
2017-05-11 13:15:00,49.88,49.97,49.87,49.94,104854.0,45.3111,45.3929,45.3021,45.3657,104854.0
2017-05-11 13:20:00,49.93,49.96,49.86,49.87,109346.0,45.3566,45.3838,45.293,45.3021,109346.0
2017-05-11 13:25:00,49.87,49.95,49.86,49.91,68269.0,45.3021,45.3747,45.293,45.3384,68269.0
2017-05-11 13:30:00,49.91,49.96,49.9,49.93,77097.0,45.3384,45.3838,45.3293,45.3566,77097.0
2017-05-11 13:35:00,49.94,49.94,49.91,49.94,31952.0,45.3657,45.3657,45.3384,45.3657,31952.0
2017-05-11 13:40:00,49.94,50.01,49.91,49.96,199636.0,45.3657,45.4292,45.3384,45.3838,199636.0
2017-05-11 13:45:00,49.96,49.99,49.91,49.97,49128.0,45.3838,45.4111,45.3384,45.3929,49128.0
2017-05-11 13:50:00,49.97,50.01,49.96,49.99,51133.0,45.3929,45.4292,45.3838,45.4111,51133.0
2017-05-11 13:55:00,49.99,49.99,49.94,49.98,28071.0,45.4111,45.4111,45.3657,45.402,28071.0
2017-05-11 14:00:00,49.97,49.98,49.9,49.96,73081.0,45.3929,45.402,45.3293,45.3838,73081.0
2017-05-11 14:05:00,49.95,49.98,49.92,49.95,80686.0,45.3747,45.402,45.3475,45.3747,80686.0
2017-05-11 14:10:00,49.95,49.96,49.91,49.95,63245.0,45.3747,45.3838,45.3384,45.3747,63245.0
2017-05-11 14:15:00,49.95,49.98,49.87,49.97,59524.0,45.3747,45.402,45.3021,45.3929,59524.0
2017-05-11 14:20:00,49.97,50.0,49.93,49.96,83890.0,45.3929,45.4202,45.3566,45.3838,83890.0
2017-05-11 14:25:00,49.96,49.97,49.89,49.91,29254.0,45.3838,45.3929,45.3202,45.3384,29254.0
2017-05-11 14:30:00,49.91,49.93,49.88,49.91,33391.0,45.3384,45.3566,45.3111,45.3384,33391.0
2017-05-11 14:35:00,49.91,49.92,49.84,49.87,39064.0,45.3384,45.3475,45.2748,45.3021,39064.0
2017-05-11 14:40:00,49.86,49.89,49.8,49.84,51142.0,45.293,45.3202,45.2385,45.2748,51142.0
2017-05-11 14:45:00,49.84,49.85,49.79,49.83,35441.0,45.2748,45.2839,45.2294,45.2657,35441.0
2017-05-11 14:50:00,49.83,49.83,49.75,49.76,60293.0,45.2657,45.2657,45.1931,45.2021,60293.0
2017-05-11 14:55:00,49.75,49.78,49.73,49.76,37670.0,45.1931,45.2203,45.1749,45.2021,37670.0
2017-05-11 15:00:00,49.76,49.83,49.75,49.8,89573.0,45.2021,45.2657,45.1931,45.2385,89573.0
2017-05-11 15:05:00,49.8,49.87,49.79,49.83,129434.0,45.2385,45.3021,45.2294,45.2657,129434.0
2017-05-11 15:10:00,49.84,49.85,49.82,49.84,86440.0,45.2748,45.2839,45.2566,45.2748,86440.0
2017-05-11 15:15:00,49.84,49.85,49.82,49.83,98654.0,45.2748,45.2839,45.2566,45.2657,98654.0
2017-05-11 15:20:00,49.83,49.84,49.77,49.83,115637.0,45.2657,45.2748,45.2112,45.2657,115637.0
2017-05-11 15:25:00,49.83,49.84,49.75,49.76,113521.0,45.2657,45.2748,45.1931,45.2021,113521.0
2017-05-11 15:30:00,49.76,49.78,49.71,49.75,73211.0,45.2021,45.2203,45.1567,45.1931,73211.0
2017-05-11 15:35:00,49.74,49.81,49.74,49.77,78086.0,45.184,45.2476,45.184,45.2112,78086.0
2017-05-11 15:40:00,49.77,49.78,49.74,49.77,71083.0,45.2112,45.2203,45.184,45.2112,71083.0
2017-05-11 15:45:00,49.77,49.78,49.74,49.74,88384.0,45.2112,45.2203,45.184,45.184,88384.0
2017-05-11 15:50:00,49.75,49.76,49.67,49.69,136281.0,45.1931,45.2021,45.1204,45.1386,136281.0
2017-05-11 15:55:00,49.68,49.7,49.64,49.69,209466.0,45.1295,45.1476,45.0931,45.1386,209466.0
2017-05-12 09:30:00,49.49,49.49,48.95,49.24,260978.0,44.9569,44.9569,44.4663,44.7298,260978.0
2017-05-12 09:35:00,49.26,49.38,49.15,49.31,148978.0,44.7479,44.8569,44.648,44.7934,148978.0
2017-05-12 09:40:00,49.31,49.45,49.31,49.45,106834.0,44.7934,44.9205,44.7934,44.9205,106834.0
2017-05-12 09:45:00,49.46,49.57,49.42,49.47,93156.0,44.9296,45.0295,44.8933,44.9387,93156.0
2017-05-12 09:50:00,49.48,49.48,49.34,49.4,131149.0,44.9478,44.9478,44.8206,44.8751,131149.0
2017-05-12 09:55:00,49.39,49.4,49.29,49.36,193207.0,44.866,44.8751,44.7752,44.8388,193207.0
2017-05-12 10:00:00,49.37,49.5,49.32,49.37,125161.0,44.8479,44.966,44.8024,44.8479,125161.0
2017-05-12 10:05:00,49.37,49.45,49.3,49.33,76796.0,44.8479,44.9205,44.7843,44.8115,76796.0
2017-05-12 10:10:00,49.34,49.39,49.24,49.27,70427.0,44.8206,44.866,44.7298,44.757,70427.0
2017-05-12 10:15:00,49.27,49.34,49.2,49.28,155358.0,44.757,44.8206,44.6934,44.7661,155358.0
2017-05-12 10:20:00,49.29,49.35,49.25,49.3,98649.0,44.7752,44.8297,44.7389,44.7843,98649.0
2017-05-12 10:25:00,49.3,49.33,49.25,49.33,57457.0,44.7843,44.8115,44.7389,44.8115,57457.0
2017-05-12 10:30:00,49.33,49.4,49.31,49.38,82065.0,44.8115,44.8751,44.7934,44.8569,82065.0
2017-05-12 10:35:00,49.37,49.42,49.37,49.38,59796.0,44.8479,44.8933,44.8479,44.8569,59796.0
2017-05-12 10:40:00,49.37,49.37,49.31,49.33,54648.0,44.8479,44.8479,44.7934,44.8115,54648.0
2017-05-12 10:45:00,49.34,49.39,49.33,49.37,79068.0,44.8206,44.866,44.8115,44.8479,79068.0
2017-05-12 10:50:00,49.37,49.38,49.33,49.34,60261.0,44.8479,44.8569,44.8115,44.8206,60261.0
2017-05-12 10:55:00,49.34,49.4,49.33,49.38,68280.0,44.8206,44.8751,44.8115,44.8569,68280.0
2017-05-12 11:00:00,49.38,49.38,49.33,49.36,58044.0,44.8569,44.8569,44.8115,44.8388,58044.0
2017-05-12 11:05:00,49.37,49.38,49.33,49.34,99171.0,44.8479,44.8569,44.8115,44.8206,99171.0
2017-05-12 11:10:00,49.34,49.37,49.3,49.35,113576.0,44.8206,44.8479,44.7843,44.8297,113576.0
2017-05-12 11:15:00,49.34,49.35,49.25,49.27,75126.0,44.8206,44.8297,44.7389,44.757,75126.0
2017-05-12 11:20:00,49.27,49.27,49.23,49.23,58153.0,44.757,44.757,44.7207,44.7207,58153.0
2017-05-12 11:25:00,49.23,49.24,49.17,49.18,98096.0,44.7207,44.7298,44.6662,44.6753,98096.0
2017-05-12 11:30:00,49.19,49.27,49.18,49.27,53391.0,44.6844,44.757,44.6753,44.757,53391.0
2017-05-12 11:35:00,49.27,49.29,49.2,49.23,80546.0,44.757,44.7752,44.6934,44.7207,80546.0
2017-05-12 11:40:00,49.22,49.22,49.11,49.11,57555.0,44.7116,44.7116,44.6117,44.6117,57555.0
2017-05-12 11:45:00,49.11,49.18,49.09,49.16,85138.0,44.6117,44.6753,44.5935,44.6571,85138.0
2017-05-12 11:50:00,49.16,49.18,49.14,49.15,27639.0,44.6571,44.6753,44.6389,44.648,27639.0
2017-05-12 11:55:00,49.15,49.16,49.1,49.11,32173.0,44.648,44.6571,44.6026,44.6117,32173.0
2017-05-12 12:00:00,49.1,49.12,49.06,49.08,46313.0,44.6026,44.6208,44.5663,44.5844,46313.0
2017-05-12 12:05:00,49.09,49.13,49.07,49.11,40406.0,44.5935,44.6298,44.5753,44.6117,40406.0
2017-05-12 12:10:00,49.11,49.12,49.08,49.09,22138.0,44.6117,44.6208,44.5844,44.5935,22138.0
2017-05-12 12:15:00,49.09,49.1,49.07,49.09,20563.0,44.5935,44.6026,44.5753,44.5935,20563.0
2017-05-12 12:20:00,49.09,49.09,49.03,49.03,39080.0,44.5935,44.5935,44.539,44.539,39080.0
2017-05-12 12:25:00,49.04,49.09,49.02,49.02,51064.0,44.5481,44.5935,44.5299,44.5299,51064.0
2017-05-12 12:30:00,49.03,49.03,48.98,49.0,75859.0,44.539,44.539,44.4936,44.5118,75859.0
2017-05-12 12:35:00,49.0,49.03,48.98,49.0,38324.0,44.5118,44.539,44.4936,44.5118,38324.0
2017-05-12 12:40:00,49.01,49.04,48.99,49.01,30916.0,44.5208,44.5481,44.5027,44.5208,30916.0
2017-05-12 12:45:00,49.02,49.03,48.97,48.98,464199.0,44.5299,44.539,44.4845,44.4936,464199.0
2017-05-12 12:50:00,48.98,49.0,48.97,48.98,39244.0,44.4936,44.5118,44.4845,44.4936,39244.0
2017-05-12 12:55:00,48.97,49.01,48.95,49.0,48022.0,44.4845,44.5208,44.4663,44.5118,48022.0
2017-05-12 13:00:00,49.01,49.01,48.96,48.96,36051.0,44.5208,44.5208,44.4754,44.4754,36051.0
2017-05-12 13:05:00,48.97,48.97,48.9,48.91,43682.0,44.4845,44.4845,44.4209,44.43,43682.0
2017-05-12 13:10:00,48.91,48.97,48.91,48.97,40987.0,44.43,44.4845,44.43,44.4845,40987.0
2017-05-12 13:15:00,48.97,49.02,48.96,49.02,45235.0,44.4845,44.5299,44.4754,44.5299,45235.0
2017-05-12 13:20:00,49.02,49.02,48.98,48.99,28139.0,44.5299,44.5299,44.4936,44.5027,28139.0
2017-05-12 13:25:00,48.99,48.99,48.96,48.97,41321.0,44.5027,44.5027,44.4754,44.4845,41321.0
2017-05-12 13:30:00,48.98,48.99,48.96,48.96,17531.0,44.4936,44.5027,44.4754,44.4754,17531.0
2017-05-12 13:35:00,48.96,48.97,48.92,48.92,22811.0,44.4754,44.4845,44.4391,44.4391,22811.0
2017-05-12 13:40:00,48.93,48.94,48.92,48.94,32002.0,44.4482,44.4573,44.4391,44.4573,32002.0
2017-05-12 13:45:00,48.94,48.99,48.93,48.99,29989.0,44.4573,44.5027,44.4482,44.5027,29989.0
2017-05-12 13:50:00,48.99,49.06,48.98,49.0,52732.0,44.5027,44.5663,44.4936,44.5118,52732.0
2017-05-12 13:55:00,49.0,49.06,48.98,49.03,43985.0,44.5118,44.5663,44.4936,44.539,43985.0
2017-05-12 14:00:00,49.04,49.06,49.02,49.04,29224.0,44.5481,44.5663,44.5299,44.5481,29224.0
2017-05-12 14:05:00,49.05,49.06,49.02,49.05,49855.0,44.5572,44.5663,44.5299,44.5572,49855.0
2017-05-12 14:10:00,49.05,49.06,49.04,49.05,59485.0,44.5572,44.5663,44.5481,44.5572,59485.0
2017-05-12 14:15:00,49.05,49.06,48.99,49.0,41576.0,44.5572,44.5663,44.5027,44.5118,41576.0
2017-05-12 14:20:00,49.0,49.01,48.96,48.98,32272.0,44.5118,44.5208,44.4754,44.4936,32272.0
2017-05-12 14:25:00,48.98,49.02,48.98,49.01,44383.0,44.4936,44.5299,44.4936,44.5208,44383.0
2017-05-12 14:30:00,49.01,49.08,49.0,49.07,60453.0,44.5208,44.5844,44.5118,44.5753,60453.0
2017-05-12 14:35:00,49.07,49.08,49.05,49.05,25865.0,44.5753,44.5844,44.5572,44.5572,25865.0
2017-05-12 14:40:00,49.05,49.07,49.03,49.04,143172.0,44.5572,44.5753,44.539,44.5481,143172.0
2017-05-12 14:45:00,49.03,49.06,49.0,49.0,47646.0,44.539,44.5663,44.5118,44.5118,47646.0
2017-05-12 14:50:00,49.01,49.06,49.0,49.04,38586.0,44.5208,44.5663,44.5118,44.5481,38586.0
2017-05-12 14:55:00,49.05,49.05,49.0,49.01,30260.0,44.5572,44.5572,44.5118,44.5208,30260.0
2017-05-12 15:00:00,49.0,49.05,49.0,49.05,36635.0,44.5118,44.5572,44.5118,44.5572,36635.0
2017-05-12 15:05:00,49.04,49.07,49.02,49.02,103428.0,44.5481,44.5753,44.5299,44.5299,103428.0
2017-05-12 15:10:00,49.02,49.03,48.97,48.97,61541.0,44.5299,44.539,44.4845,44.4845,61541.0
2017-05-12 15:15:00,48.98,48.99,48.93,48.94,45566.0,44.4936,44.5027,44.4482,44.4573,45566.0
2017-05-12 15:20:00,48.93,49.0,48.93,48.99,69863.0,44.4482,44.5118,44.4482,44.5027,69863.0
2017-05-12 15:25:00,49.0,49.01,48.97,48.99,43508.0,44.5118,44.5208,44.4845,44.5027,43508.0
2017-05-12 15:30:00,48.99,48.99,48.94,48.95,83335.0,44.5027,44.5027,44.4573,44.4663,83335.0
2017-05-12 15:35:00,48.95,48.96,48.94,48.96,49739.0,44.4663,44.4754,44.4573,44.4754,49739.0
2017-05-12 15:40:00,48.95,49.02,48.95,48.97,107769.0,44.4663,44.5299,44.4663,44.4845,107769.0
2017-05-12 15:45:00,48.97,48.97,48.94,48.96,83429.0,44.4845,44.4845,44.4573,44.4754,83429.0
2017-05-12 15:50:00,48.96,48.98,48.93,48.93,149908.0,44.4754,44.4936,44.4482,44.4482,149908.0
2017-05-12 15:55:00,48.94,48.99,48.93,48.98,371766.0,44.4573,44.5027,44.4482,44.4936,371766.0
2017-05-15 09:30:00,49.12,49.37,49.0,49.31,128192.0,44.6208,44.8479,44.5118,44.7934,128192.0
2017-05-15 09:35:00,49.3,49.4,49.29,49.33,68753.0,44.7843,44.8751,44.7752,44.8115,68753.0
2017-05-15 09:40:00,49.34,49.44,49.28,49.42,56559.0,44.8206,44.9115,44.7661,44.8933,56559.0
2017-05-15 09:45:00,49.42,49.46,49.33,49.34,43887.0,44.8933,44.9296,44.8115,44.8206,43887.0
2017-05-15 09:50:00,49.35,49.4,49.34,49.38,65708.0,44.8297,44.8751,44.8206,44.8569,65708.0
2017-05-15 09:55:00,49.38,49.38,49.32,49.36,49417.0,44.8569,44.8569,44.8024,44.8388,49417.0
2017-05-15 10:00:00,49.37,49.42,49.32,49.32,57779.0,44.8479,44.8933,44.8024,44.8024,57779.0
2017-05-15 10:05:00,49.33,49.4,49.28,49.31,205484.0,44.8115,44.8751,44.7661,44.7934,205484.0
2017-05-15 10:10:00,49.31,49.43,49.31,49.42,83880.0,44.7934,44.9024,44.7934,44.8933,83880.0
2017-05-15 10:15:00,49.42,49.5,49.4,49.45,222469.0,44.8933,44.966,44.8751,44.9205,222469.0
2017-05-15 10:20:00,49.44,49.45,49.36,49.4,86109.0,44.9115,44.9205,44.8388,44.8751,86109.0
2017-05-15 10:25:00,49.4,49.51,49.39,49.5,152659.0,44.8751,44.975,44.866,44.966,152659.0
2017-05-15 10:30:00,49.51,49.62,49.5,49.61,66803.0,44.975,45.075,44.966,45.0659,66803.0
2017-05-15 10:35:00,49.6,49.65,49.59,49.61,58227.0,45.0568,45.1022,45.0477,45.0659,58227.0
2017-05-15 10:40:00,49.61,49.68,49.56,49.68,81344.0,45.0659,45.1295,45.0205,45.1295,81344.0
2017-05-15 10:45:00,49.69,49.71,49.62,49.66,39411.0,45.1386,45.1567,45.075,45.1113,39411.0
2017-05-15 10:50:00,49.67,49.68,49.63,49.67,54970.0,45.1204,45.1295,45.084,45.1204,54970.0
2017-05-15 10:55:00,49.67,49.67,49.6,49.6,111825.0,45.1204,45.1204,45.0568,45.0568,111825.0
2017-05-15 11:00:00,49.61,49.63,49.51,49.55,58192.0,45.0659,45.084,44.975,45.0114,58192.0
2017-05-15 11:05:00,49.54,49.59,49.53,49.54,68873.0,45.0023,45.0477,44.9932,45.0023,68873.0
2017-05-15 11:10:00,49.53,49.54,49.43,49.46,83852.0,44.9932,45.0023,44.9024,44.9296,83852.0
2017-05-15 11:15:00,49.46,49.49,49.45,49.47,23875.0,44.9296,44.9569,44.9205,44.9387,23875.0
2017-05-15 11:20:00,49.47,49.47,49.43,49.44,25657.0,44.9387,44.9387,44.9024,44.9115,25657.0
2017-05-15 11:25:00,49.45,49.47,49.41,49.46,33451.0,44.9205,44.9387,44.8842,44.9296,33451.0
2017-05-15 11:30:00,49.46,49.48,49.4,49.45,45528.0,44.9296,44.9478,44.8751,44.9205,45528.0
2017-05-15 11:35:00,49.45,49.46,49.43,49.46,24231.0,44.9205,44.9296,44.9024,44.9296,24231.0
2017-05-15 11:40:00,49.45,49.49,49.42,49.48,88718.0,44.9205,44.9569,44.8933,44.9478,88718.0
2017-05-15 11:45:00,49.48,49.49,49.45,49.48,53231.0,44.9478,44.9569,44.9205,44.9478,53231.0
2017-05-15 11:50:00,49.48,49.49,49.42,49.43,18715.0,44.9478,44.9569,44.8933,44.9024,18715.0
2017-05-15 11:55:00,49.42,49.47,49.42,49.46,18201.0,44.8933,44.9387,44.8933,44.9296,18201.0
2017-05-15 12:00:00,49.46,49.49,49.45,49.46,25645.0,44.9296,44.9569,44.9205,44.9296,25645.0
2017-05-15 12:05:00,49.45,49.46,49.38,49.4,48523.0,44.9205,44.9296,44.8569,44.8751,48523.0
2017-05-15 12:10:00,49.39,49.4,49.34,49.34,27408.0,44.866,44.8751,44.8206,44.8206,27408.0
2017-05-15 12:15:00,49.34,49.35,49.31,49.32,26941.0,44.8206,44.8297,44.7934,44.8024,26941.0
2017-05-15 12:20:00,49.32,49.4,49.32,49.4,30110.0,44.8024,44.8751,44.8024,44.8751,30110.0
2017-05-15 12:25:00,49.4,49.41,49.38,49.39,27785.0,44.8751,44.8842,44.8569,44.866,27785.0
2017-05-15 12:30:00,49.39,49.39,49.34,49.37,21993.0,44.866,44.866,44.8206,44.8479,21993.0
2017-05-15 12:35:00,49.37,49.42,49.36,49.41,22978.0,44.8479,44.8933,44.8388,44.8842,22978.0
2017-05-15 12:40:00,49.42,49.42,49.39,49.41,73582.0,44.8933,44.8933,44.866,44.8842,73582.0
2017-05-15 12:45:00,49.41,49.53,49.4,49.47,70733.0,44.8842,44.9932,44.8751,44.9387,70733.0
2017-05-15 12:50:00,49.48,49.5,49.47,49.47,15570.0,44.9478,44.966,44.9387,44.9387,15570.0
2017-05-15 12:55:00,49.47,49.5,49.47,49.48,21596.0,44.9387,44.966,44.9387,44.9478,21596.0
2017-05-15 13:00:00,49.48,49.48,49.45,49.47,40586.0,44.9478,44.9478,44.9205,44.9387,40586.0
2017-05-15 13:05:00,49.46,49.49,49.44,49.49,50885.0,44.9296,44.9569,44.9115,44.9569,50885.0
2017-05-15 13:10:00,49.5,49.53,49.46,49.47,29861.0,44.966,44.9932,44.9296,44.9387,29861.0
2017-05-15 13:15:00,49.47,49.51,49.46,49.5,23330.0,44.9387,44.975,44.9296,44.966,23330.0
2017-05-15 13:20:00,49.51,49.53,49.5,49.51,24000.0,44.975,44.9932,44.966,44.975,24000.0
2017-05-15 13:25:00,49.52,49.54,49.5,49.53,31188.0,44.9841,45.0023,44.966,44.9932,31188.0
2017-05-15 13:30:00,49.53,49.56,49.52,49.56,23542.0,44.9932,45.0205,44.9841,45.0205,23542.0
2017-05-15 13:35:00,49.56,49.58,49.54,49.55,30753.0,45.0205,45.0386,45.0023,45.0114,30753.0
2017-05-15 13:40:00,49.55,49.56,49.54,49.54,22647.0,45.0114,45.0205,45.0023,45.0023,22647.0
2017-05-15 13:45:00,49.54,49.55,49.53,49.54,17220.0,45.0023,45.0114,44.9932,45.0023,17220.0
2017-05-15 13:50:00,49.54,49.56,49.53,49.56,23789.0,45.0023,45.0205,44.9932,45.0205,23789.0
2017-05-15 13:55:00,49.55,49.57,49.53,49.54,35809.0,45.0114,45.0295,44.9932,45.0023,35809.0
2017-05-15 14:00:00,49.54,49.55,49.52,49.52,58147.0,45.0023,45.0114,44.9841,44.9841,58147.0
2017-05-15 14:05:00,49.52,49.54,49.52,49.52,34528.0,44.9841,45.0023,44.9841,44.9841,34528.0
2017-05-15 14:10:00,49.53,49.54,49.51,49.53,59318.0,44.9932,45.0023,44.975,44.9932,59318.0
2017-05-15 14:15:00,49.53,49.56,49.52,49.56,28555.0,44.9932,45.0205,44.9841,45.0205,28555.0
2017-05-15 14:20:00,49.55,49.59,49.55,49.59,27279.0,45.0114,45.0477,45.0114,45.0477,27279.0
2017-05-15 14:25:00,49.58,49.58,49.47,49.48,49799.0,45.0386,45.0386,44.9387,44.9478,49799.0
2017-05-15 14:30:00,49.48,49.53,49.47,49.53,25954.0,44.9478,44.9932,44.9387,44.9932,25954.0
2017-05-15 14:35:00,49.53,49.54,49.47,49.5,54166.0,44.9932,45.0023,44.9387,44.966,54166.0
2017-05-15 14:40:00,49.5,49.52,49.49,49.51,45668.0,44.966,44.9841,44.9569,44.975,45668.0
2017-05-15 14:45:00,49.51,49.53,49.5,49.51,32527.0,44.975,44.9932,44.966,44.975,32527.0
2017-05-15 14:50:00,49.51,49.52,49.49,49.5,41429.0,44.975,44.9841,44.9569,44.966,41429.0
2017-05-15 14:55:00,49.51,49.52,49.5,49.51,32897.0,44.975,44.9841,44.966,44.975,32897.0
2017-05-15 15:00:00,49.51,49.52,49.48,49.48,116047.0,44.975,44.9841,44.9478,44.9478,116047.0
2017-05-15 15:05:00,49.48,49.48,49.46,49.47,34284.0,44.9478,44.9478,44.9296,44.9387,34284.0
2017-05-15 15:10:00,49.47,49.57,49.47,49.55,76375.0,44.9387,45.0295,44.9387,45.0114,76375.0
2017-05-15 15:15:00,49.55,49.56,49.48,49.51,44379.0,45.0114,45.0205,44.9478,44.975,44379.0
2017-05-15 15:20:00,49.5,49.51,49.44,49.47,59015.0,44.966,44.975,44.9115,44.9387,59015.0
2017-05-15 15:25:00,49.47,49.5,49.44,49.45,74261.0,44.9387,44.966,44.9115,44.9205,74261.0
2017-05-15 15:30:00,49.44,49.48,49.44,49.44,162264.0,44.9115,44.9478,44.9115,44.9115,162264.0
2017-05-15 15:35:00,49.45,49.49,49.42,49.46,267761.0,44.9205,44.9569,44.8933,44.9296,267761.0
2017-05-15 15:40:00,49.46,49.46,49.41,49.42,93427.0,44.9296,44.9296,44.8842,44.8933,93427.0
2017-05-15 15:45:00,49.43,49.55,49.42,49.53,190235.0,44.9024,45.0114,44.8933,44.9932,190235.0
2017-05-15 15:50:00,49.53,49.58,49.52,49.57,126595.0,44.9932,45.0386,44.9841,45.0295,126595.0
2017-05-15 15:55:00,49.57,49.58,49.49,49.51,199878.0,45.0295,45.0386,44.9569,44.975,199878.0
2017-05-16 09:30:00,49.55,49.64,49.26,49.39,154229.0,45.0114,45.0931,44.7479,44.866,154229.0
2017-05-16 09:35:00,49.39,49.42,49.13,49.13,78981.0,44.866,44.8933,44.6298,44.6298,78981.0
2017-05-16 09:40:00,49.13,49.2,48.95,48.95,164642.0,44.6298,44.6934,44.4663,44.4663,164642.0
2017-05-16 09:45:00,48.96,49.0,48.79,48.88,306358.0,44.4754,44.5118,44.321,44.4027,306358.0
2017-05-16 09:50:00,48.87,49.01,48.78,49.0,150902.0,44.3937,44.5208,44.3119,44.5118,150902.0
2017-05-16 09:55:00,49.01,49.04,48.91,49.02,79296.0,44.5208,44.5481,44.43,44.5299,79296.0
2017-05-16 10:00:00,49.03,49.1,49.01,49.05,51916.0,44.539,44.6026,44.5208,44.5572,51916.0
2017-05-16 10:05:00,49.05,49.13,49.03,49.12,61242.0,44.5572,44.6298,44.539,44.6208,61242.0
2017-05-16 10:10:00,49.13,49.22,49.11,49.19,90188.0,44.6298,44.7116,44.6117,44.6844,90188.0
2017-05-16 10:15:00,49.2,49.28,49.19,49.25,57026.0,44.6934,44.7661,44.6844,44.7389,57026.0
2017-05-16 10:20:00,49.26,49.28,49.16,49.17,111173.0,44.7479,44.7661,44.6571,44.6662,111173.0
2017-05-16 10:25:00,49.17,49.2,49.07,49.08,89860.0,44.6662,44.6934,44.5753,44.5844,89860.0
2017-05-16 10:30:00,49.07,49.18,49.07,49.16,50497.0,44.5753,44.6753,44.5753,44.6571,50497.0
2017-05-16 10:35:00,49.16,49.24,49.1,49.1,59681.0,44.6571,44.7298,44.6026,44.6026,59681.0
2017-05-16 10:40:00,49.1,49.12,49.01,49.03,74923.0,44.6026,44.6208,44.5208,44.539,74923.0
2017-05-16 10:45:00,49.03,49.05,48.98,48.98,95643.0,44.539,44.5572,44.4936,44.4936,95643.0
2017-05-16 10:50:00,48.98,49.09,48.96,49.09,43447.0,44.4936,44.5935,44.4754,44.5935,43447.0
2017-05-16 10:55:00,49.08,49.11,49.03,49.04,43106.0,44.5844,44.6117,44.539,44.5481,43106.0
2017-05-16 11:00:00,49.04,49.15,49.01,49.12,64669.0,44.5481,44.648,44.5208,44.6208,64669.0
2017-05-16 11:05:00,49.13,49.13,49.08,49.12,42320.0,44.6298,44.6298,44.5844,44.6208,42320.0
2017-05-16 11:10:00,49.13,49.2,49.1,49.19,50766.0,44.6298,44.6934,44.6026,44.6844,50766.0
2017-05-16 11:15:00,49.19,49.19,49.11,49.14,43278.0,44.6844,44.6844,44.6117,44.6389,43278.0
2017-05-16 11:20:00,49.14,49.21,49.13,49.19,51659.0,44.6389,44.7025,44.6298,44.6844,51659.0
2017-05-16 11:25:00,49.2,49.24,49.18,49.19,47656.0,44.6934,44.7298,44.6753,44.6844,47656.0
2017-05-16 11:30:00,49.18,49.19,49.12,49.16,46004.0,44.6753,44.6844,44.6208,44.6571,46004.0
2017-05-16 11:35:00,49.16,49.26,49.16,49.22,121333.0,44.6571,44.7479,44.6571,44.7116,121333.0
2017-05-16 11:40:00,49.22,49.24,49.16,49.18,57099.0,44.7116,44.7298,44.6571,44.6753,57099.0
2017-05-16 11:45:00,49.17,49.23,49.14,49.22,97705.0,44.6662,44.7207,44.6389,44.7116,97705.0
2017-05-16 11:50:00,49.22,49.3,49.21,49.3,43193.0,44.7116,44.7843,44.7025,44.7843,43193.0
2017-05-16 11:55:00,49.29,49.3,49.26,49.26,28896.0,44.7752,44.7843,44.7479,44.7479,28896.0
2017-05-16 12:00:00,49.26,49.28,49.23,49.25,71729.0,44.7479,44.7661,44.7207,44.7389,71729.0
2017-05-16 12:05:00,49.25,49.33,49.25,49.3,64714.0,44.7389,44.8115,44.7389,44.7843,64714.0
2017-05-16 12:10:00,49.3,49.33,49.27,49.28,47216.0,44.7843,44.8115,44.757,44.7661,47216.0
2017-05-16 12:15:00,49.28,49.32,49.27,49.31,30827.0,44.7661,44.8024,44.757,44.7934,30827.0
2017-05-16 12:20:00,49.3,49.34,49.3,49.33,41035.0,44.7843,44.8206,44.7843,44.8115,41035.0
2017-05-16 12:25:00,49.34,49.38,49.33,49.35,43202.0,44.8206,44.8569,44.8115,44.8297,43202.0
2017-05-16 12:30:00,49.34,49.34,49.26,49.32,42408.0,44.8206,44.8206,44.7479,44.8024,42408.0
2017-05-16 12:35:00,49.32,49.35,49.29,49.35,30621.0,44.8024,44.8297,44.7752,44.8297,30621.0
2017-05-16 12:40:00,49.36,49.38,49.3,49.31,36217.0,44.8388,44.8569,44.7843,44.7934,36217.0
2017-05-16 12:45:00,49.31,49.33,49.26,49.33,33755.0,44.7934,44.8115,44.7479,44.8115,33755.0
2017-05-16 12:50:00,49.32,49.32,49.29,49.31,26521.0,44.8024,44.8024,44.7752,44.7934,26521.0
2017-05-16 12:55:00,49.32,49.34,49.31,49.31,27276.0,44.8024,44.8206,44.7934,44.7934,27276.0
2017-05-16 13:00:00,49.32,49.32,49.26,49.32,43061.0,44.8024,44.8024,44.7479,44.8024,43061.0
2017-05-16 13:05:00,49.32,49.35,49.27,49.27,71139.0,44.8024,44.8297,44.757,44.757,71139.0
2017-05-16 13:10:00,49.27,49.33,49.27,49.31,64034.0,44.757,44.8115,44.757,44.7934,64034.0
2017-05-16 13:15:00,49.3,49.34,49.28,49.3,52752.0,44.7843,44.8206,44.7661,44.7843,52752.0
2017-05-16 13:20:00,49.31,49.33,49.29,49.29,21729.0,44.7934,44.8115,44.7752,44.7752,21729.0
2017-05-16 13:25:00,49.3,49.31,49.23,49.29,45529.0,44.7843,44.7934,44.7207,44.7752,45529.0
2017-05-16 13:30:00,49.29,49.32,49.28,49.32,32827.0,44.7752,44.8024,44.7661,44.8024,32827.0
2017-05-16 13:35:00,49.32,49.34,49.3,49.32,31946.0,44.8024,44.8206,44.7843,44.8024,31946.0
2017-05-16 13:40:00,49.31,49.32,49.25,49.26,43062.0,44.7934,44.8024,44.7389,44.7479,43062.0
2017-05-16 13:45:00,49.27,49.29,49.26,49.26,30804.0,44.757,44.7752,44.7479,44.7479,30804.0
2017-05-16 13:50:00,49.27,49.27,49.22,49.23,67947.0,44.757,44.757,44.7116,44.7207,67947.0
2017-05-16 13:55:00,49.24,49.24,49.17,49.17,38770.0,44.7298,44.7298,44.6662,44.6662,38770.0
2017-05-16 14:00:00,49.18,49.2,49.15,49.19,50997.0,44.6753,44.6934,44.648,44.6844,50997.0
2017-05-16 14:05:00,49.19,49.25,49.17,49.22,60890.0,44.6844,44.7389,44.6662,44.7116,60890.0
2017-05-16 14:10:00,49.22,49.27,49.21,49.25,55851.0,44.7116,44.757,44.7025,44.7389,55851.0
2017-05-16 14:15:00,49.26,49.31,49.22,49.27,242448.0,44.7479,44.7934,44.7116,44.757,242448.0
2017-05-16 14:20:00,49.27,49.3,49.26,49.27,45986.0,44.757,44.7843,44.7479,44.757,45986.0
2017-05-16 14:25:00,49.27,49.27,49.22,49.26,122170.0,44.757,44.757,44.7116,44.7479,122170.0
2017-05-16 14:30:00,49.26,49.28,49.24,49.27,40596.0,44.7479,44.7661,44.7298,44.757,40596.0
2017-05-16 14:35:00,49.26,49.26,49.19,49.23,42764.0,44.7479,44.7479,44.6844,44.7207,42764.0
2017-05-16 14:40:00,49.23,49.27,49.2,49.24,35451.0,44.7207,44.757,44.6934,44.7298,35451.0
2017-05-16 14:45:00,49.24,49.26,49.19,49.24,49489.0,44.7298,44.7479,44.6844,44.7298,49489.0
2017-05-16 14:50:00,49.25,49.26,49.2,49.22,48129.0,44.7389,44.7479,44.6934,44.7116,48129.0
2017-05-16 14:55:00,49.22,49.24,49.22,49.23,24609.0,44.7116,44.7298,44.7116,44.7207,24609.0
2017-05-16 15:00:00,49.23,49.28,49.22,49.27,45761.0,44.7207,44.7661,44.7116,44.757,45761.0
2017-05-16 15:05:00,49.27,49.27,49.21,49.23,34506.0,44.757,44.757,44.7025,44.7207,34506.0
2017-05-16 15:10:00,49.23,49.29,49.22,49.23,153802.0,44.7207,44.7752,44.7116,44.7207,153802.0
2017-05-16 15:15:00,49.23,49.29,49.21,49.28,49347.0,44.7207,44.7752,44.7025,44.7661,49347.0
2017-05-16 15:20:00,49.28,49.31,49.27,49.28,46188.0,44.7661,44.7934,44.757,44.7661,46188.0
2017-05-16 15:25:00,49.28,49.31,49.26,49.27,45626.0,44.7661,44.7934,44.7479,44.757,45626.0
2017-05-16 15:30:00,49.27,49.35,49.26,49.32,93063.0,44.757,44.8297,44.7479,44.8024,93063.0
2017-05-16 15:35:00,49.32,49.38,49.31,49.37,75263.0,44.8024,44.8569,44.7934,44.8479,75263.0
2017-05-16 15:40:00,49.37,49.4,49.36,49.36,103195.0,44.8479,44.8751,44.8388,44.8388,103195.0
2017-05-16 15:45:00,49.36,49.37,49.27,49.33,138778.0,44.8388,44.8479,44.757,44.8115,138778.0
2017-05-16 15:50:00,49.32,49.47,49.32,49.47,321883.0,44.8024,44.9387,44.8024,44.9387,321883.0
2017-05-16 15:55:00,49.46,49.52,49.46,49.5,359944.0,44.9296,44.9841,44.9296,44.966,359944.0
2017-05-17 09:30:00,48.83,48.86,48.59,48.86,172309.0,44.5455,44.5728,44.3265,44.5728,172309.0
2017-05-17 09:35:00,48.87,48.98,48.78,48.83,136564.0,44.582,44.6823,44.4999,44.5455,136564.0
2017-05-17 09:40:00,48.83,48.83,48.6,48.66,127195.0,44.5455,44.5455,44.3357,44.3904,127195.0
2017-05-17 09:45:00,48.64,48.66,48.49,48.58,169719.0,44.3721,44.3904,44.2353,44.3174,169719.0
2017-05-17 09:50:00,48.58,48.59,48.43,48.43,80304.0,44.3174,44.3265,44.1806,44.1806,80304.0
2017-05-17 09:55:00,48.43,48.45,48.35,48.38,77144.0,44.1806,44.1988,44.1076,44.135,77144.0
2017-05-17 10:00:00,48.39,48.39,48.14,48.16,214392.0,44.1441,44.1441,43.916,43.9343,214392.0
2017-05-17 10:05:00,48.16,48.23,48.13,48.18,103242.0,43.9343,43.9981,43.9069,43.9525,103242.0
2017-05-17 10:10:00,48.18,48.22,48.14,48.15,88690.0,43.9525,43.989,43.916,43.9251,88690.0
2017-05-17 10:15:00,48.15,48.32,48.15,48.27,43467.0,43.9251,44.0802,43.9251,44.0346,43467.0
2017-05-17 10:20:00,48.28,48.29,48.16,48.17,51551.0,44.0437,44.0529,43.9343,43.9434,51551.0
2017-05-17 10:25:00,48.17,48.2,48.12,48.16,69594.0,43.9434,43.9708,43.8978,43.9343,69594.0
2017-05-17 10:30:00,48.16,48.24,48.12,48.14,79205.0,43.9343,44.0072,43.8978,43.916,79205.0
2017-05-17 10:35:00,48.12,48.13,48.01,48.11,95890.0,43.8978,43.9069,43.7974,43.8887,95890.0
2017-05-17 10:40:00,48.12,48.25,48.1,48.24,124354.0,43.8978,44.0164,43.8795,44.0072,124354.0
2017-05-17 10:45:00,48.25,48.28,48.2,48.22,55379.0,44.0164,44.0437,43.9708,43.989,55379.0
2017-05-17 10:50:00,48.21,48.23,48.09,48.11,57056.0,43.9799,43.9981,43.8704,43.8887,57056.0
2017-05-17 10:55:00,48.12,48.12,47.94,47.94,88474.0,43.8978,43.8978,43.7336,43.7336,88474.0
2017-05-17 11:00:00,47.96,48.0,47.82,47.82,170808.0,43.7518,43.7883,43.6241,43.6241,170808.0
2017-05-17 11:05:00,47.82,47.88,47.77,47.88,126105.0,43.6241,43.6788,43.5785,43.6788,126105.0
2017-05-17 11:10:00,47.88,48.14,47.86,48.12,207338.0,43.6788,43.916,43.6606,43.8978,207338.0
2017-05-17 11:15:00,48.12,48.14,48.04,48.09,82786.0,43.8978,43.916,43.8248,43.8704,82786.0
2017-05-17 11:20:00,48.09,48.19,48.05,48.16,70757.0,43.8704,43.9616,43.8339,43.9343,70757.0
2017-05-17 11:25:00,48.16,48.2,48.12,48.15,76390.0,43.9343,43.9708,43.8978,43.9251,76390.0
2017-05-17 11:30:00,48.16,48.18,48.05,48.06,50896.0,43.9343,43.9525,43.8339,43.843,50896.0
2017-05-17 11:35:00,48.07,48.07,48.01,48.03,90948.0,43.8522,43.8522,43.7974,43.8157,90948.0
2017-05-17 11:40:00,48.03,48.05,47.93,47.93,118996.0,43.8157,43.8339,43.7244,43.7244,118996.0
2017-05-17 11:45:00,47.93,48.01,47.91,48.01,67340.0,43.7244,43.7974,43.7062,43.7974,67340.0
2017-05-17 11:50:00,48.01,48.03,47.95,47.97,30408.0,43.7974,43.8157,43.7427,43.7609,30408.0
2017-05-17 11:55:00,47.97,47.97,47.92,47.94,95863.0,43.7609,43.7609,43.7153,43.7336,95863.0
2017-05-17 12:00:00,47.94,47.95,47.91,47.95,58175.0,43.7336,43.7427,43.7062,43.7427,58175.0
2017-05-17 12:05:00,47.94,47.96,47.91,47.92,52144.0,43.7336,43.7518,43.7062,43.7153,52144.0
2017-05-17 12:10:00,47.92,47.92,47.88,47.91,37813.0,43.7153,43.7153,43.6788,43.7062,37813.0
2017-05-17 12:15:00,47.91,47.95,47.88,47.93,117319.0,43.7062,43.7427,43.6788,43.7244,117319.0
2017-05-17 12:20:00,47.93,47.96,47.89,47.94,52417.0,43.7244,43.7518,43.688,43.7336,52417.0
2017-05-17 12:25:00,47.94,47.95,47.88,47.88,43550.0,43.7336,43.7427,43.6788,43.6788,43550.0
2017-05-17 12:30:00,47.89,47.94,47.88,47.92,47123.0,43.688,43.7336,43.6788,43.7153,47123.0
2017-05-17 12:35:00,47.93,48.0,47.92,47.99,58091.0,43.7244,43.7883,43.7153,43.7792,58091.0
2017-05-17 12:40:00,47.99,48.01,47.95,47.98,56654.0,43.7792,43.7974,43.7427,43.7701,56654.0
2017-05-17 12:45:00,47.99,48.11,47.98,48.03,115061.0,43.7792,43.8887,43.7701,43.8157,115061.0
2017-05-17 12:50:00,48.03,48.08,48.0,48.06,162002.0,43.8157,43.8613,43.7883,43.843,162002.0
2017-05-17 12:55:00,48.07,48.15,48.07,48.11,59514.0,43.8522,43.9251,43.8522,43.8887,59514.0
2017-05-17 13:00:00,48.11,48.14,48.07,48.13,42964.0,43.8887,43.916,43.8522,43.9069,42964.0
2017-05-17 13:05:00,48.13,48.18,48.09,48.13,73612.0,43.9069,43.9525,43.8704,43.9069,73612.0
2017-05-17 13:10:00,48.14,48.15,48.07,48.09,91843.0,43.916,43.9251,43.8522,43.8704,91843.0
2017-05-17 13:15:00,48.1,48.13,48.04,48.07,54368.0,43.8795,43.9069,43.8248,43.8522,54368.0
2017-05-17 13:20:00,48.06,48.11,48.0,48.09,55406.0,43.843,43.8887,43.7883,43.8704,55406.0
2017-05-17 13:25:00,48.08,48.09,48.02,48.04,69235.0,43.8613,43.8704,43.8065,43.8248,69235.0
2017-05-17 13:30:00,48.04,48.06,48.01,48.06,52596.0,43.8248,43.843,43.7974,43.843,52596.0
2017-05-17 13:35:00,48.05,48.06,48.0,48.04,44504.0,43.8339,43.843,43.7883,43.8248,44504.0
2017-05-17 13:40:00,48.04,48.04,48.01,48.04,31374.0,43.8248,43.8248,43.7974,43.8248,31374.0
2017-05-17 13:45:00,48.04,48.07,47.99,48.07,54347.0,43.8248,43.8522,43.7792,43.8522,54347.0
2017-05-17 13:50:00,48.07,48.08,48.01,48.04,46181.0,43.8522,43.8613,43.7974,43.8248,46181.0
2017-05-17 13:55:00,48.04,48.04,47.96,47.98,54123.0,43.8248,43.8248,43.7518,43.7701,54123.0
2017-05-17 14:00:00,47.98,48.09,47.98,48.09,45015.0,43.7701,43.8704,43.7701,43.8704,45015.0
2017-05-17 14:05:00,48.08,48.1,48.04,48.05,61861.0,43.8613,43.8795,43.8248,43.8339,61861.0
2017-05-17 14:10:00,48.04,48.06,47.98,48.01,67359.0,43.8248,43.843,43.7701,43.7974,67359.0
2017-05-17 14:15:00,48.0,48.02,47.91,47.99,80799.0,43.7883,43.8065,43.7062,43.7792,80799.0
2017-05-17 14:20:00,47.99,48.01,47.93,47.98,44763.0,43.7792,43.7974,43.7244,43.7701,44763.0
2017-05-17 14:25:00,47.99,48.05,47.93,47.94,72099.0,43.7792,43.8339,43.7244,43.7336,72099.0
2017-05-17 14:30:00,47.95,48.0,47.94,47.97,52426.0,43.7427,43.7883,43.7336,43.7609,52426.0
2017-05-17 14:35:00,47.96,48.04,47.94,47.96,68246.0,43.7518,43.8248,43.7336,43.7518,68246.0
2017-05-17 14:40:00,47.95,47.96,47.86,47.9,60713.0,43.7427,43.7518,43.6606,43.6971,60713.0
2017-05-17 14:45:00,47.9,47.91,47.83,47.86,55727.0,43.6971,43.7062,43.6332,43.6606,55727.0
2017-05-17 14:50:00,47.86,47.89,47.8,47.89,83686.0,43.6606,43.688,43.6059,43.688,83686.0
2017-05-17 14:55:00,47.88,47.92,47.86,47.91,53957.0,43.6788,43.7153,43.6606,43.7062,53957.0
2017-05-17 15:00:00,47.91,47.92,47.87,47.91,73136.0,43.7062,43.7153,43.6697,43.7062,73136.0
2017-05-17 15:05:00,47.92,47.96,47.91,47.93,48320.0,43.7153,43.7518,43.7062,43.7244,48320.0
2017-05-17 15:10:00,47.93,47.95,47.87,47.94,66287.0,43.7244,43.7427,43.6697,43.7336,66287.0
2017-05-17 15:15:00,47.94,48.05,47.94,48.03,119765.0,43.7336,43.8339,43.7336,43.8157,119765.0
2017-05-17 15:20:00,48.03,48.05,47.96,47.97,164949.0,43.8157,43.8339,43.7518,43.7609,164949.0
2017-05-17 15:25:00,47.97,47.98,47.87,47.92,108258.0,43.7609,43.7701,43.6697,43.7153,108258.0
2017-05-17 15:30:00,47.92,48.01,47.91,47.99,105408.0,43.7153,43.7974,43.7062,43.7792,105408.0
2017-05-17 15:35:00,47.98,48.01,47.92,47.94,116407.0,43.7701,43.7974,43.7153,43.7336,116407.0
2017-05-17 15:40:00,47.93,47.95,47.79,47.83,154253.0,43.7244,43.7427,43.5967,43.6332,154253.0
2017-05-17 15:45:00,47.84,47.91,47.77,47.79,186453.0,43.6423,43.7062,43.5785,43.5967,186453.0
2017-05-17 15:50:00,47.79,47.81,47.75,47.76,203780.0,43.5967,43.615,43.5602,43.5694,203780.0
2017-05-17 15:55:00,47.76,47.76,47.67,47.75,415338.0,43.5694,43.5694,43.4873,43.5602,415338.0
2017-05-18 09:30:00,47.64,47.76,47.55,47.63,135927.0,43.4599,43.5694,43.3778,43.4508,135927.0
2017-05-18 09:35:00,47.63,47.94,47.59,47.86,126763.0,43.4508,43.7336,43.4143,43.6606,126763.0
2017-05-18 09:40:00,47.87,48.0,47.77,47.91,229151.0,43.6697,43.7883,43.5785,43.7062,229151.0
2017-05-18 09:45:00,47.91,47.91,47.7,47.72,69591.0,43.7062,43.7062,43.5146,43.5329,69591.0
2017-05-18 09:50:00,47.72,47.94,47.7,47.93,131658.0,43.5329,43.7336,43.5146,43.7244,131658.0
2017-05-18 09:55:00,47.94,48.14,47.93,47.96,188316.0,43.7336,43.916,43.7244,43.7518,188316.0
2017-05-18 10:00:00,47.97,48.0,47.73,47.95,112504.0,43.7609,43.7883,43.542,43.7427,112504.0
2017-05-18 10:05:00,47.96,48.13,47.92,48.12,71035.0,43.7518,43.9069,43.7153,43.8978,71035.0
2017-05-18 10:10:00,48.13,48.29,48.11,48.23,85483.0,43.9069,44.0529,43.8887,43.9981,85483.0
2017-05-18 10:15:00,48.23,48.25,48.06,48.14,95711.0,43.9981,44.0164,43.843,43.916,95711.0
2017-05-18 10:20:00,48.14,48.15,48.04,48.06,44042.0,43.916,43.9251,43.8248,43.843,44042.0
2017-05-18 10:25:00,48.05,48.19,48.01,48.09,48682.0,43.8339,43.9616,43.7974,43.8704,48682.0
2017-05-18 10:30:00,48.09,48.15,48.06,48.09,72964.0,43.8704,43.9251,43.843,43.8704,72964.0
2017-05-18 10:35:00,48.09,48.13,48.02,48.02,46042.0,43.8704,43.9069,43.8065,43.8065,46042.0
2017-05-18 10:40:00,48.01,48.03,47.87,47.87,59668.0,43.7974,43.8157,43.6697,43.6697,59668.0
2017-05-18 10:45:00,47.87,47.88,47.82,47.85,30529.0,43.6697,43.6788,43.6241,43.6515,30529.0
2017-05-18 10:50:00,47.86,47.94,47.83,47.92,30583.0,43.6606,43.7336,43.6332,43.7153,30583.0
2017-05-18 10:55:00,47.92,47.99,47.92,47.98,24018.0,43.7153,43.7792,43.7153,43.7701,24018.0
2017-05-18 11:00:00,47.98,48.0,47.94,48.0,32514.0,43.7701,43.7883,43.7336,43.7883,32514.0
2017-05-18 11:05:00,48.01,48.01,47.87,47.91,56792.0,43.7974,43.7974,43.6697,43.7062,56792.0
2017-05-18 11:10:00,47.91,47.93,47.86,47.87,34505.0,43.7062,43.7244,43.6606,43.6697,34505.0
2017-05-18 11:15:00,47.88,47.96,47.86,47.91,31384.0,43.6788,43.7518,43.6606,43.7062,31384.0
2017-05-18 11:20:00,47.91,47.94,47.87,47.94,70275.0,43.7062,43.7336,43.6697,43.7336,70275.0
2017-05-18 11:25:00,47.93,47.94,47.86,47.87,36931.0,43.7244,43.7336,43.6606,43.6697,36931.0
2017-05-18 11:30:00,47.87,47.94,47.86,47.94,22579.0,43.6697,43.7336,43.6606,43.7336,22579.0
2017-05-18 11:35:00,47.94,47.94,47.8,47.82,33187.0,43.7336,43.7336,43.6059,43.6241,33187.0
2017-05-18 11:40:00,47.82,47.82,47.7,47.7,36701.0,43.6241,43.6241,43.5146,43.5146,36701.0
2017-05-18 11:45:00,47.71,47.85,47.71,47.84,17939.0,43.5238,43.6515,43.5238,43.6423,17939.0
2017-05-18 11:50:00,47.84,47.84,47.77,47.77,21361.0,43.6423,43.6423,43.5785,43.5785,21361.0
2017-05-18 11:55:00,47.77,47.77,47.7,47.73,35000.0,43.5785,43.5785,43.5146,43.542,35000.0
2017-05-18 12:00:00,47.73,47.76,47.7,47.71,48158.0,43.542,43.5694,43.5146,43.5238,48158.0
2017-05-18 12:05:00,47.71,47.76,47.64,47.69,78265.0,43.5238,43.5694,43.4599,43.5055,78265.0
2017-05-18 12:10:00,47.68,47.76,47.68,47.72,31328.0,43.4964,43.5694,43.4964,43.5329,31328.0
2017-05-18 12:15:00,47.72,47.8,47.7,47.72,20086.0,43.5329,43.6059,43.5146,43.5329,20086.0
2017-05-18 12:20:00,47.72,47.8,47.72,47.78,21459.0,43.5329,43.6059,43.5329,43.5876,21459.0
2017-05-18 12:25:00,47.78,47.85,47.76,47.77,26403.0,43.5876,43.6515,43.5694,43.5785,26403.0
2017-05-18 12:30:00,47.76,47.84,47.76,47.81,22000.0,43.5694,43.6423,43.5694,43.615,22000.0
2017-05-18 12:35:00,47.81,47.84,47.76,47.77,14348.0,43.615,43.6423,43.5694,43.5785,14348.0
2017-05-18 12:40:00,47.77,47.77,47.67,47.72,28052.0,43.5785,43.5785,43.4873,43.5329,28052.0
2017-05-18 12:45:00,47.7,47.7,47.65,47.69,28203.0,43.5146,43.5146,43.469,43.5055,28203.0
2017-05-18 12:50:00,47.7,47.7,47.64,47.68,21925.0,43.5146,43.5146,43.4599,43.4964,21925.0
2017-05-18 12:55:00,47.67,47.74,47.67,47.73,21387.0,43.4873,43.5511,43.4873,43.542,21387.0
2017-05-18 13:00:00,47.73,47.74,47.67,47.7,21466.0,43.542,43.5511,43.4873,43.5146,21466.0
2017-05-18 13:05:00,47.71,47.73,47.66,47.7,39621.0,43.5238,43.542,43.4781,43.5146,39621.0
2017-05-18 13:10:00,47.71,47.75,47.7,47.72,21300.0,43.5238,43.5602,43.5146,43.5329,21300.0
2017-05-18 13:15:00,47.73,47.78,47.7,47.76,30315.0,43.542,43.5876,43.5146,43.5694,30315.0
2017-05-18 13:20:00,47.76,47.8,47.7,47.7,25934.0,43.5694,43.6059,43.5146,43.5146,25934.0
2017-05-18 13:25:00,47.7,47.72,47.67,47.72,28901.0,43.5146,43.5329,43.4873,43.5329,28901.0
2017-05-18 13:30:00,47.72,47.73,47.68,47.73,22234.0,43.5329,43.542,43.4964,43.542,22234.0
2017-05-18 13:35:00,47.74,47.75,47.7,47.74,30506.0,43.5511,43.5602,43.5146,43.5511,30506.0
2017-05-18 13:40:00,47.73,47.76,47.71,47.75,17953.0,43.542,43.5694,43.5238,43.5602,17953.0
2017-05-18 13:45:00,47.75,47.77,47.7,47.7,16349.0,43.5602,43.5785,43.5146,43.5146,16349.0
2017-05-18 13:50:00,47.7,47.79,47.69,47.78,44552.0,43.5146,43.5967,43.5055,43.5876,44552.0
2017-05-18 13:55:00,47.78,47.9,47.78,47.84,79646.0,43.5876,43.6971,43.5876,43.6423,79646.0
2017-05-18 14:00:00,47.85,48.0,47.84,47.94,94396.0,43.6515,43.7883,43.6423,43.7336,94396.0
2017-05-18 14:05:00,47.95,47.98,47.91,47.97,33629.0,43.7427,43.7701,43.7062,43.7609,33629.0
2017-05-18 14:10:00,47.98,48.0,47.89,47.91,32397.0,43.7701,43.7883,43.688,43.7062,32397.0
2017-05-18 14:15:00,47.9,47.91,47.85,47.87,20817.0,43.6971,43.7062,43.6515,43.6697,20817.0
2017-05-18 14:20:00,47.87,47.96,47.87,47.94,22481.0,43.6697,43.7518,43.6697,43.7336,22481.0
2017-05-18 14:25:00,47.95,47.95,47.83,47.86,83498.0,43.7427,43.7427,43.6332,43.6606,83498.0
2017-05-18 14:30:00,47.86,47.99,47.86,47.92,39151.0,43.6606,43.7792,43.6606,43.7153,39151.0
2017-05-18 14:35:00,47.91,47.93,47.88,47.89,40791.0,43.7062,43.7244,43.6788,43.688,40791.0
2017-05-18 14:40:00,47.89,47.91,47.86,47.88,27282.0,43.688,43.7062,43.6606,43.6788,27282.0
2017-05-18 14:45:00,47.88,47.91,47.84,47.89,29390.0,43.6788,43.7062,43.6423,43.688,29390.0
2017-05-18 14:50:00,47.89,47.89,47.77,47.77,25029.0,43.688,43.688,43.5785,43.5785,25029.0
2017-05-18 14:55:00,47.77,47.81,47.76,47.79,35780.0,43.5785,43.615,43.5694,43.5967,35780.0
2017-05-18 15:00:00,47.79,47.86,47.78,47.82,34216.0,43.5967,43.6606,43.5876,43.6241,34216.0
2017-05-18 15:05:00,47.82,47.83,47.74,47.8,58185.0,43.6241,43.6332,43.5511,43.6059,58185.0
2017-05-18 15:10:00,47.8,47.83,47.75,47.77,56602.0,43.6059,43.6332,43.5602,43.5785,56602.0
2017-05-18 15:15:00,47.77,47.77,47.66,47.68,45536.0,43.5785,43.5785,43.4781,43.4964,45536.0
2017-05-18 15:20:00,47.68,47.78,47.66,47.78,58228.0,43.4964,43.5876,43.4781,43.5876,58228.0
2017-05-18 15:25:00,47.78,47.8,47.72,47.78,60048.0,43.5876,43.6059,43.5329,43.5876,60048.0
2017-05-18 15:30:00,47.77,47.82,47.71,47.79,83038.0,43.5785,43.6241,43.5238,43.5967,83038.0
2017-05-18 15:35:00,47.79,47.85,47.78,47.82,66850.0,43.5967,43.6515,43.5876,43.6241,66850.0
2017-05-18 15:40:00,47.82,47.83,47.73,47.74,87893.0,43.6241,43.6332,43.542,43.5511,87893.0
2017-05-18 15:45:00,47.75,47.82,47.74,47.77,89520.0,43.5602,43.6241,43.5511,43.5785,89520.0
2017-05-18 15:50:00,47.77,47.81,47.73,47.73,123655.0,43.5785,43.615,43.542,43.542,123655.0
2017-05-18 15:55:00,47.74,47.76,47.62,47.66,277745.0,43.5511,43.5694,43.4416,43.4781,277745.0
2017-05-19 09:30:00,47.85,48.08,47.81,48.05,358392.0,43.6515,43.8613,43.615,43.8339,358392.0
2017-05-19 09:35:00,48.03,48.13,48.02,48.11,62809.0,43.8157,43.9069,43.8065,43.8887,62809.0
2017-05-19 09:40:00,48.12,48.15,48.01,48.04,71005.0,43.8978,43.9251,43.7974,43.8248,71005.0
2017-05-19 09:45:00,48.05,48.13,48.04,48.13,43409.0,43.8339,43.9069,43.8248,43.9069,43409.0
2017-05-19 09:50:00,48.14,48.33,48.14,48.33,85173.0,43.916,44.0893,43.916,44.0893,85173.0
2017-05-19 09:55:00,48.33,48.33,48.25,48.25,47059.0,44.0893,44.0893,44.0164,44.0164,47059.0
2017-05-19 10:00:00,48.26,48.4,48.22,48.4,49963.0,44.0255,44.1532,43.989,44.1532,49963.0
2017-05-19 10:05:00,48.38,48.45,48.36,48.45,70752.0,44.135,44.1988,44.1167,44.1988,70752.0
2017-05-19 10:10:00,48.45,48.58,48.45,48.57,55728.0,44.1988,44.3174,44.1988,44.3083,55728.0
2017-05-19 10:15:00,48.57,48.64,48.48,48.48,79375.0,44.3083,44.3721,44.2262,44.2262,79375.0
2017-05-19 10:20:00,48.48,48.48,48.41,48.44,39112.0,44.2262,44.2262,44.1623,44.1897,39112.0
2017-05-19 10:25:00,48.44,48.58,48.43,48.52,44209.0,44.1897,44.3174,44.1806,44.2627,44209.0
2017-05-19 10:30:00,48.52,48.53,48.38,48.4,65850.0,44.2627,44.2718,44.135,44.1532,65850.0
2017-05-19 10:35:00,48.4,48.47,48.34,48.46,68276.0,44.1532,44.2171,44.0985,44.2079,68276.0
2017-05-19 10:40:00,48.47,48.5,48.43,48.45,66071.0,44.2171,44.2444,44.1806,44.1988,66071.0
2017-05-19 10:45:00,48.46,48.57,48.46,48.49,50761.0,44.2079,44.3083,44.2079,44.2353,50761.0
2017-05-19 10:50:00,48.48,48.51,48.46,48.48,209155.0,44.2262,44.2536,44.2079,44.2262,209155.0
2017-05-19 10:55:00,48.48,48.5,48.37,48.39,27096.0,44.2262,44.2444,44.1258,44.1441,27096.0
2017-05-19 11:00:00,48.4,48.44,48.29,48.32,116503.0,44.1532,44.1897,44.0529,44.0802,116503.0
2017-05-19 11:05:00,48.32,48.42,48.31,48.41,70201.0,44.0802,44.1715,44.0711,44.1623,70201.0
2017-05-19 11:10:00,48.4,48.4,48.33,48.37,54750.0,44.1532,44.1532,44.0893,44.1258,54750.0
2017-05-19 11:15:00,48.36,48.37,48.28,48.29,45553.0,44.1167,44.1258,44.0437,44.0529,45553.0
2017-05-19 11:20:00,48.3,48.31,48.28,48.29,29373.0,44.062,44.0711,44.0437,44.0529,29373.0
2017-05-19 11:25:00,48.3,48.37,48.3,48.37,23887.0,44.062,44.1258,44.062,44.1258,23887.0
2017-05-19 11:30:00,48.38,48.42,48.33,48.37,31486.0,44.135,44.1715,44.0893,44.1258,31486.0
2017-05-19 11:35:00,48.36,48.39,48.35,48.39,20222.0,44.1167,44.1441,44.1076,44.1441,20222.0
2017-05-19 11:40:00,48.39,48.41,48.36,48.41,11765.0,44.1441,44.1623,44.1167,44.1623,11765.0
2017-05-19 11:45:00,48.42,48.47,48.42,48.45,26085.0,44.1715,44.2171,44.1715,44.1988,26085.0
2017-05-19 11:50:00,48.46,48.48,48.41,48.42,24902.0,44.2079,44.2262,44.1623,44.1715,24902.0
2017-05-19 11:55:00,48.42,48.44,48.38,48.44,25279.0,44.1715,44.1897,44.135,44.1897,25279.0
2017-05-19 12:00:00,48.44,48.49,48.43,48.44,30584.0,44.1897,44.2353,44.1806,44.1897,30584.0
2017-05-19 12:05:00,48.44,48.44,48.4,48.41,19864.0,44.1897,44.1897,44.1532,44.1623,19864.0
2017-05-19 12:10:00,48.41,48.42,48.37,48.42,22070.0,44.1623,44.1715,44.1258,44.1715,22070.0
2017-05-19 12:15:00,48.43,48.45,48.4,48.41,23740.0,44.1806,44.1988,44.1532,44.1623,23740.0
2017-05-19 12:20:00,48.41,48.43,48.38,48.42,23905.0,44.1623,44.1806,44.135,44.1715,23905.0
2017-05-19 12:25:00,48.41,48.45,48.4,48.44,27780.0,44.1623,44.1988,44.1532,44.1897,27780.0
2017-05-19 12:30:00,48.44,48.51,48.44,48.47,35624.0,44.1897,44.2536,44.1897,44.2171,35624.0
2017-05-19 12:35:00,48.47,48.51,48.43,48.47,37860.0,44.2171,44.2536,44.1806,44.2171,37860.0
2017-05-19 12:40:00,48.47,48.47,48.44,48.47,20470.0,44.2171,44.2171,44.1897,44.2171,20470.0
2017-05-19 12:45:00,48.47,48.47,48.42,48.42,18205.0,44.2171,44.2171,44.1715,44.1715,18205.0
2017-05-19 12:50:00,48.43,48.49,48.42,48.48,17488.0,44.1806,44.2353,44.1715,44.2262,17488.0
2017-05-19 12:55:00,48.49,48.51,48.47,48.48,22805.0,44.2353,44.2536,44.2171,44.2262,22805.0
2017-05-19 13:00:00,48.48,48.48,48.42,48.44,18798.0,44.2262,44.2262,44.1715,44.1897,18798.0
2017-05-19 13:05:00,48.43,48.43,48.38,48.39,18606.0,44.1806,44.1806,44.135,44.1441,18606.0
2017-05-19 13:10:00,48.39,48.4,48.37,48.37,17987.0,44.1441,44.1532,44.1258,44.1258,17987.0
2017-05-19 13:15:00,48.38,48.41,48.37,48.4,26187.0,44.135,44.1623,44.1258,44.1532,26187.0
2017-05-19 13:20:00,48.4,48.4,48.38,48.39,14554.0,44.1532,44.1532,44.135,44.1441,14554.0
2017-05-19 13:25:00,48.39,48.4,48.36,48.36,17540.0,44.1441,44.1532,44.1167,44.1167,17540.0
2017-05-19 13:30:00,48.36,48.37,48.29,48.32,31585.0,44.1167,44.1258,44.0529,44.0802,31585.0
2017-05-19 13:35:00,48.32,48.36,48.32,48.34,19967.0,44.0802,44.1167,44.0802,44.0985,19967.0
2017-05-19 13:40:00,48.33,48.35,48.31,48.34,10644.0,44.0893,44.1076,44.0711,44.0985,10644.0
2017-05-19 13:45:00,48.34,48.41,48.33,48.39,34318.0,44.0985,44.1623,44.0893,44.1441,34318.0
2017-05-19 13:50:00,48.4,48.45,48.39,48.43,30741.0,44.1532,44.1988,44.1441,44.1806,30741.0
2017-05-19 13:55:00,48.43,48.44,48.39,48.41,19331.0,44.1806,44.1897,44.1441,44.1623,19331.0
2017-05-19 14:00:00,48.4,48.43,48.39,48.41,39340.0,44.1532,44.1806,44.1441,44.1623,39340.0
2017-05-19 14:05:00,48.41,48.44,48.4,48.43,28908.0,44.1623,44.1897,44.1532,44.1806,28908.0
2017-05-19 14:10:00,48.43,48.46,48.41,48.45,38198.0,44.1806,44.2079,44.1623,44.1988,38198.0
2017-05-19 14:15:00,48.45,48.46,48.4,48.41,28135.0,44.1988,44.2079,44.1532,44.1623,28135.0
2017-05-19 14:20:00,48.41,48.43,48.41,48.41,46394.0,44.1623,44.1806,44.1623,44.1623,46394.0
2017-05-19 14:25:00,48.41,48.42,48.39,48.39,33384.0,44.1623,44.1715,44.1441,44.1441,33384.0
2017-05-19 14:30:00,48.38,48.42,48.37,48.39,32840.0,44.135,44.1715,44.1258,44.1441,32840.0
2017-05-19 14:35:00,48.39,48.4,48.34,48.37,95722.0,44.1441,44.1532,44.0985,44.1258,95722.0
2017-05-19 14:40:00,48.37,48.41,48.35,48.39,79055.0,44.1258,44.1623,44.1076,44.1441,79055.0
2017-05-19 14:45:00,48.38,48.38,48.29,48.29,50823.0,44.135,44.135,44.0529,44.0529,50823.0
2017-05-19 14:50:00,48.3,48.36,48.29,48.34,38268.0,44.062,44.1167,44.0529,44.0985,38268.0
2017-05-19 14:55:00,48.34,48.42,48.33,48.37,111972.0,44.0985,44.1715,44.0893,44.1258,111972.0
2017-05-19 15:00:00,48.37,48.39,48.3,48.33,126921.0,44.1258,44.1441,44.062,44.0893,126921.0
2017-05-19 15:05:00,48.33,48.35,48.23,48.23,94361.0,44.0893,44.1076,43.9981,43.9981,94361.0
2017-05-19 15:10:00,48.24,48.3,48.22,48.28,56162.0,44.0072,44.062,43.989,44.0437,56162.0
2017-05-19 15:15:00,48.28,48.35,48.27,48.28,52019.0,44.0437,44.1076,44.0346,44.0437,52019.0
2017-05-19 15:20:00,48.28,48.31,48.21,48.27,50019.0,44.0437,44.0711,43.9799,44.0346,50019.0
2017-05-19 15:25:00,48.26,48.31,48.23,48.23,56339.0,44.0255,44.0711,43.9981,43.9981,56339.0
2017-05-19 15:30:00,48.23,48.26,48.2,48.25,66316.0,43.9981,44.0255,43.9708,44.0164,66316.0
2017-05-19 15:35:00,48.24,48.26,48.19,48.25,84147.0,44.0072,44.0255,43.9616,44.0164,84147.0
2017-05-19 15:40:00,48.26,48.29,48.19,48.19,93585.0,44.0255,44.0529,43.9616,43.9616,93585.0
2017-05-19 15:45:00,48.19,48.19,48.14,48.15,115146.0,43.9616,43.9616,43.916,43.9251,115146.0
2017-05-19 15:50:00,48.15,48.19,48.15,48.16,89188.0,43.9251,43.9616,43.9251,43.9343,89188.0
2017-05-19 15:55:00,48.16,48.2,48.11,48.19,437353.0,43.9343,43.9708,43.8887,43.9616,437353.0
2017-05-22 09:30:00,48.37,48.54,48.34,48.44,118810.0,44.1258,44.2809,44.0985,44.1897,118810.0
2017-05-22 09:35:00,48.42,48.6,48.37,48.59,131660.0,44.1715,44.3357,44.1258,44.3265,131660.0
2017-05-22 09:40:00,48.61,48.61,48.46,48.5,91894.0,44.3448,44.3448,44.2079,44.2444,91894.0
2017-05-22 09:45:00,48.5,48.72,48.5,48.53,119658.0,44.2444,44.4451,44.2444,44.2718,119658.0
2017-05-22 09:50:00,48.53,48.65,48.48,48.65,84605.0,44.2718,44.3813,44.2262,44.3813,84605.0
2017-05-22 09:55:00,48.65,48.67,48.49,48.55,69204.0,44.3813,44.3995,44.2353,44.29,69204.0
2017-05-22 10:00:00,48.55,48.61,48.53,48.59,46796.0,44.29,44.3448,44.2718,44.3265,46796.0
2017-05-22 10:05:00,48.59,48.61,48.55,48.57,50649.0,44.3265,44.3448,44.29,44.3083,50649.0
2017-05-22 10:10:00,48.57,48.62,48.54,48.61,64023.0,44.3083,44.3539,44.2809,44.3448,64023.0
2017-05-22 10:15:00,48.61,48.67,48.59,48.61,71223.0,44.3448,44.3995,44.3265,44.3448,71223.0
2017-05-22 10:20:00,48.61,48.62,48.53,48.56,45403.0,44.3448,44.3539,44.2718,44.2992,45403.0
2017-05-22 10:25:00,48.56,48.61,48.56,48.59,35655.0,44.2992,44.3448,44.2992,44.3265,35655.0
2017-05-22 10:30:00,48.6,48.61,48.46,48.47,71462.0,44.3357,44.3448,44.2079,44.2171,71462.0
2017-05-22 10:35:00,48.47,48.48,48.43,48.48,63078.0,44.2171,44.2262,44.1806,44.2262,63078.0
2017-05-22 10:40:00,48.47,48.55,48.45,48.54,107707.0,44.2171,44.29,44.1988,44.2809,107707.0
2017-05-22 10:45:00,48.53,48.54,48.44,48.46,55301.0,44.2718,44.2809,44.1897,44.2079,55301.0
2017-05-22 10:50:00,48.46,48.57,48.46,48.52,43852.0,44.2079,44.3083,44.2079,44.2627,43852.0
2017-05-22 10:55:00,48.51,48.52,48.46,48.46,30413.0,44.2536,44.2627,44.2079,44.2079,30413.0
2017-05-22 11:00:00,48.47,48.54,48.45,48.53,49500.0,44.2171,44.2809,44.1988,44.2718,49500.0
2017-05-22 11:05:00,48.54,48.57,48.53,48.55,45643.0,44.2809,44.3083,44.2718,44.29,45643.0
2017-05-22 11:10:00,48.55,48.62,48.54,48.62,44791.0,44.29,44.3539,44.2809,44.3539,44791.0
2017-05-22 11:15:00,48.61,48.67,48.6,48.66,100058.0,44.3448,44.3995,44.3357,44.3904,100058.0
2017-05-22 11:20:00,48.66,48.68,48.6,48.6,33272.0,44.3904,44.4086,44.3357,44.3357,33272.0
2017-05-22 11:25:00,48.6,48.62,48.54,48.61,44704.0,44.3357,44.3539,44.2809,44.3448,44704.0
2017-05-22 11:30:00,48.61,48.67,48.6,48.62,36288.0,44.3448,44.3995,44.3357,44.3539,36288.0
2017-05-22 11:35:00,48.62,48.62,48.58,48.58,35026.0,44.3539,44.3539,44.3174,44.3174,35026.0
2017-05-22 11:40:00,48.59,48.6,48.51,48.51,73609.0,44.3265,44.3357,44.2536,44.2536,73609.0
2017-05-22 11:45:00,48.51,48.52,48.45,48.45,49235.0,44.2536,44.2627,44.1988,44.1988,49235.0
2017-05-22 11:50:00,48.46,48.49,48.43,48.48,99409.0,44.2079,44.2353,44.1806,44.2262,99409.0
2017-05-22 11:55:00,48.48,48.54,48.48,48.5,53551.0,44.2262,44.2809,44.2262,44.2444,53551.0
2017-05-22 12:00:00,48.51,48.59,48.51,48.58,48341.0,44.2536,44.3265,44.2536,44.3174,48341.0
2017-05-22 12:05:00,48.58,48.58,48.51,48.52,26536.0,44.3174,44.3174,44.2536,44.2627,26536.0
2017-05-22 12:10:00,48.51,48.61,48.51,48.61,34353.0,44.2536,44.3448,44.2536,44.3448,34353.0
2017-05-22 12:15:00,48.6,48.65,48.58,48.58,28578.0,44.3357,44.3813,44.3174,44.3174,28578.0
2017-05-22 12:20:00,48.58,48.58,48.54,48.54,22788.0,44.3174,44.3174,44.2809,44.2809,22788.0
2017-05-22 12:25:00,48.54,48.56,48.53,48.54,71657.0,44.2809,44.2992,44.2718,44.2809,71657.0
2017-05-22 12:30:00,48.55,48.57,48.49,48.5,39828.0,44.29,44.3083,44.2353,44.2444,39828.0
2017-05-22 12:35:00,48.5,48.52,48.43,48.43,48174.0,44.2444,44.2627,44.1806,44.1806,48174.0
2017-05-22 12:40:00,48.42,48.49,48.42,48.49,36767.0,44.1715,44.2353,44.1715,44.2353,36767.0
2017-05-22 12:45:00,48.48,48.51,48.47,48.49,34540.0,44.2262,44.2536,44.2171,44.2353,34540.0
2017-05-22 12:50:00,48.48,48.48,48.44,48.46,20252.0,44.2262,44.2262,44.1897,44.2079,20252.0
2017-05-22 12:55:00,48.46,48.49,48.44,48.45,27662.0,44.2079,44.2353,44.1897,44.1988,27662.0
2017-05-22 13:00:00,48.45,48.46,48.44,48.45,24223.0,44.1988,44.2079,44.1897,44.1988,24223.0
2017-05-22 13:05:00,48.44,48.48,48.44,48.48,19603.0,44.1897,44.2262,44.1897,44.2262,19603.0
2017-05-22 13:10:00,48.48,48.53,48.47,48.52,29111.0,44.2262,44.2718,44.2171,44.2627,29111.0
2017-05-22 13:15:00,48.51,48.51,48.45,48.47,34232.0,44.2536,44.2536,44.1988,44.2171,34232.0
2017-05-22 13:20:00,48.47,48.48,48.43,48.48,50836.0,44.2171,44.2262,44.1806,44.2262,50836.0
2017-05-22 13:25:00,48.48,48.48,48.45,48.45,85605.0,44.2262,44.2262,44.1988,44.1988,85605.0
2017-05-22 13:30:00,48.45,48.48,48.42,48.42,72603.0,44.1988,44.2262,44.1715,44.1715,72603.0
2017-05-22 13:35:00,48.43,48.52,48.43,48.5,42099.0,44.1806,44.2627,44.1806,44.2444,42099.0
2017-05-22 13:40:00,48.5,48.52,48.49,48.5,31814.0,44.2444,44.2627,44.2353,44.2444,31814.0
2017-05-22 13:45:00,48.5,48.5,48.46,48.48,16420.0,44.2444,44.2444,44.2079,44.2262,16420.0
2017-05-22 13:50:00,48.48,48.51,48.47,48.48,25668.0,44.2262,44.2536,44.2171,44.2262,25668.0
2017-05-22 13:55:00,48.48,48.5,48.48,48.49,18360.0,44.2262,44.2444,44.2262,44.2353,18360.0
2017-05-22 14:00:00,48.49,48.49,48.46,48.49,26395.0,44.2353,44.2353,44.2079,44.2353,26395.0
2017-05-22 14:05:00,48.49,48.5,48.47,48.48,22975.0,44.2353,44.2444,44.2171,44.2262,22975.0
2017-05-22 14:10:00,48.49,48.5,48.44,48.44,35052.0,44.2353,44.2444,44.1897,44.1897,35052.0
2017-05-22 14:15:00,48.45,48.45,48.41,48.41,22289.0,44.1988,44.1988,44.1623,44.1623,22289.0
2017-05-22 14:20:00,48.41,48.46,48.41,48.45,59261.0,44.1623,44.2079,44.1623,44.1988,59261.0
2017-05-22 14:25:00,48.45,48.46,48.41,48.41,24598.0,44.1988,44.2079,44.1623,44.1623,24598.0
2017-05-22 14:30:00,48.41,48.53,48.41,48.51,62646.0,44.1623,44.2718,44.1623,44.2536,62646.0
2017-05-22 14:35:00,48.51,48.52,48.5,48.51,19579.0,44.2536,44.2627,44.2444,44.2536,19579.0
2017-05-22 14:40:00,48.5,48.55,48.5,48.53,50091.0,44.2444,44.29,44.2444,44.2718,50091.0
2017-05-22 14:45:00,48.54,48.63,48.53,48.62,55704.0,44.2809,44.363,44.2718,44.3539,55704.0
2017-05-22 14:50:00,48.61,48.62,48.59,48.61,100433.0,44.3448,44.3539,44.3265,44.3448,100433.0
2017-05-22 14:55:00,48.61,48.61,48.52,48.53,42488.0,44.3448,44.3448,44.2627,44.2718,42488.0
2017-05-22 15:00:00,48.53,48.56,48.52,48.55,39267.0,44.2718,44.2992,44.2627,44.29,39267.0
2017-05-22 15:05:00,48.56,48.59,48.53,48.58,42287.0,44.2992,44.3265,44.2718,44.3174,42287.0
2017-05-22 15:10:00,48.57,48.58,48.5,48.51,37436.0,44.3083,44.3174,44.2444,44.2536,37436.0
2017-05-22 15:15:00,48.51,48.52,48.5,48.51,42472.0,44.2536,44.2627,44.2444,44.2536,42472.0
2017-05-22 15:20:00,48.51,48.53,48.49,48.51,47708.0,44.2536,44.2718,44.2353,44.2536,47708.0
2017-05-22 15:25:00,48.52,48.52,48.49,48.52,54527.0,44.2627,44.2627,44.2353,44.2627,54527.0
2017-05-22 15:30:00,48.51,48.52,48.48,48.5,57254.0,44.2536,44.2627,44.2262,44.2444,57254.0
2017-05-22 15:35:00,48.5,48.55,48.49,48.52,95756.0,44.2444,44.29,44.2353,44.2627,95756.0
2017-05-22 15:40:00,48.51,48.55,48.5,48.51,67330.0,44.2536,44.29,44.2444,44.2536,67330.0
2017-05-22 15:45:00,48.5,48.52,48.48,48.52,101197.0,44.2444,44.2627,44.2262,44.2627,101197.0
2017-05-22 15:50:00,48.52,48.55,48.51,48.55,134357.0,44.2627,44.29,44.2536,44.29,134357.0
2017-05-22 15:55:00,48.54,48.55,48.45,48.47,401867.0,44.2809,44.29,44.1988,44.2171,401867.0
2017-05-23 09:30:00,48.56,48.63,48.38,48.44,113423.0,44.2992,44.363,44.135,44.1897,113423.0
2017-05-23 09:35:00,48.45,48.49,48.36,48.47,43249.0,44.1988,44.2353,44.1167,44.2171,43249.0
2017-05-23 09:40:00,48.48,48.49,48.35,48.42,56435.0,44.2262,44.2353,44.1076,44.1715,56435.0
2017-05-23 09:45:00,48.41,48.42,48.31,48.41,32473.0,44.1623,44.1715,44.0711,44.1623,32473.0
2017-05-23 09:50:00,48.41,48.62,48.4,48.62,80528.0,44.1623,44.3539,44.1532,44.3539,80528.0
2017-05-23 09:55:00,48.61,48.67,48.58,48.6,60003.0,44.3448,44.3995,44.3174,44.3357,60003.0
2017-05-23 10:00:00,48.6,48.62,48.56,48.62,31623.0,44.3357,44.3539,44.2992,44.3539,31623.0
2017-05-23 10:05:00,48.61,48.61,48.54,48.61,25479.0,44.3448,44.3448,44.2809,44.3448,25479.0
2017-05-23 10:10:00,48.61,48.61,48.51,48.55,56191.0,44.3448,44.3448,44.2536,44.29,56191.0
2017-05-23 10:15:00,48.55,48.55,48.47,48.49,52444.0,44.29,44.29,44.2171,44.2353,52444.0
2017-05-23 10:20:00,48.49,48.56,48.48,48.51,33276.0,44.2353,44.2992,44.2262,44.2536,33276.0
2017-05-23 10:25:00,48.51,48.57,48.49,48.52,60388.0,44.2536,44.3083,44.2353,44.2627,60388.0
2017-05-23 10:30:00,48.51,48.59,48.5,48.58,34862.0,44.2536,44.3265,44.2444,44.3174,34862.0
2017-05-23 10:35:00,48.57,48.59,48.48,48.51,92555.0,44.3083,44.3265,44.2262,44.2536,92555.0
2017-05-23 10:40:00,48.51,48.51,48.45,48.46,32793.0,44.2536,44.2536,44.1988,44.2079,32793.0
2017-05-23 10:45:00,48.45,48.48,48.43,48.47,49178.0,44.1988,44.2262,44.1806,44.2171,49178.0
2017-05-23 10:50:00,48.47,48.48,48.4,48.41,93636.0,44.2171,44.2262,44.1532,44.1623,93636.0
2017-05-23 10:55:00,48.42,48.45,48.39,48.45,64161.0,44.1715,44.1988,44.1441,44.1988,64161.0
2017-05-23 11:00:00,48.45,48.46,48.42,48.43,49990.0,44.1988,44.2079,44.1715,44.1806,49990.0
2017-05-23 11:05:00,48.43,48.43,48.4,48.41,49494.0,44.1806,44.1806,44.1532,44.1623,49494.0
2017-05-23 11:10:00,48.41,48.42,48.37,48.42,51241.0,44.1623,44.1715,44.1258,44.1715,51241.0
2017-05-23 11:15:00,48.42,48.44,48.37,48.39,70782.0,44.1715,44.1897,44.1258,44.1441,70782.0
2017-05-23 11:20:00,48.4,48.42,48.39,48.41,26418.0,44.1532,44.1715,44.1441,44.1623,26418.0
2017-05-23 11:25:00,48.41,48.51,48.41,48.5,35005.0,44.1623,44.2536,44.1623,44.2444,35005.0
2017-05-23 11:30:00,48.52,48.55,48.48,48.5,42994.0,44.2627,44.29,44.2262,44.2444,42994.0
2017-05-23 11:35:00,48.5,48.53,48.48,48.5,26783.0,44.2444,44.2718,44.2262,44.2444,26783.0
2017-05-23 11:40:00,48.49,48.55,48.49,48.55,26826.0,44.2353,44.29,44.2353,44.29,26826.0
2017-05-23 11:45:00,48.55,48.64,48.54,48.63,87750.0,44.29,44.3721,44.2809,44.363,87750.0
2017-05-23 11:50:00,48.64,48.64,48.57,48.58,46871.0,44.3721,44.3721,44.3083,44.3174,46871.0
2017-05-23 11:55:00,48.58,48.59,48.52,48.55,109759.0,44.3174,44.3265,44.2627,44.29,109759.0
2017-05-23 12:00:00,48.55,48.56,48.51,48.55,41771.0,44.29,44.2992,44.2536,44.29,41771.0
2017-05-23 12:05:00,48.55,48.69,48.53,48.68,118355.0,44.29,44.4178,44.2718,44.4086,118355.0
2017-05-23 12:10:00,48.68,48.73,48.63,48.72,205387.0,44.4086,44.4543,44.363,44.4451,205387.0
2017-05-23 12:15:00,48.72,48.73,48.69,48.7,35438.0,44.4451,44.4543,44.4178,44.4269,35438.0
2017-05-23 12:20:00,48.71,48.75,48.7,48.75,33566.0,44.436,44.4725,44.4269,44.4725,33566.0
2017-05-23 12:25:00,48.75,48.75,48.68,48.7,37818.0,44.4725,44.4725,44.4086,44.4269,37818.0
2017-05-23 12:30:00,48.7,48.77,48.69,48.76,25970.0,44.4269,44.4907,44.4178,44.4816,25970.0
2017-05-23 12:35:00,48.76,48.79,48.76,48.79,47781.0,44.4816,44.509,44.4816,44.509,47781.0
2017-05-23 12:40:00,48.79,48.83,48.77,48.82,44389.0,44.509,44.5455,44.4907,44.5364,44389.0
2017-05-23 12:45:00,48.82,48.82,48.77,48.77,29103.0,44.5364,44.5364,44.4907,44.4907,29103.0
2017-05-23 12:50:00,48.78,48.8,48.75,48.79,27077.0,44.4999,44.5181,44.4725,44.509,27077.0
2017-05-23 12:55:00,48.79,48.79,48.73,48.73,20388.0,44.509,44.509,44.4543,44.4543,20388.0
2017-05-23 13:00:00,48.73,48.74,48.7,48.73,28204.0,44.4543,44.4634,44.4269,44.4543,28204.0
2017-05-23 13:05:00,48.73,48.78,48.71,48.78,23713.0,44.4543,44.4999,44.436,44.4999,23713.0
2017-05-23 13:10:00,48.78,48.8,48.75,48.79,20570.0,44.4999,44.5181,44.4725,44.509,20570.0
2017-05-23 13:15:00,48.8,48.82,48.78,48.78,28178.0,44.5181,44.5364,44.4999,44.4999,28178.0
2017-05-23 13:20:00,48.78,48.79,48.75,48.75,17082.0,44.4999,44.509,44.4725,44.4725,17082.0
2017-05-23 13:25:00,48.74,48.79,48.74,48.79,23131.0,44.4634,44.509,44.4634,44.509,23131.0
2017-05-23 13:30:00,48.79,48.8,48.74,48.77,57321.0,44.509,44.5181,44.4634,44.4907,57321.0
2017-05-23 13:35:00,48.78,48.78,48.72,48.72,23425.0,44.4999,44.4999,44.4451,44.4451,23425.0
2017-05-23 13:40:00,48.73,48.79,48.72,48.79,26866.0,44.4543,44.509,44.4451,44.509,26866.0
2017-05-23 13:45:00,48.78,48.79,48.75,48.79,18241.0,44.4999,44.509,44.4725,44.509,18241.0
2017-05-23 13:50:00,48.79,48.82,48.78,48.81,25179.0,44.509,44.5364,44.4999,44.5272,25179.0
2017-05-23 13:55:00,48.81,48.82,48.72,48.73,21369.0,44.5272,44.5364,44.4451,44.4543,21369.0
2017-05-23 14:00:00,48.74,48.77,48.7,48.76,20359.0,44.4634,44.4907,44.4269,44.4816,20359.0
2017-05-23 14:05:00,48.77,48.77,48.73,48.73,14940.0,44.4907,44.4907,44.4543,44.4543,14940.0
2017-05-23 14:10:00,48.73,48.75,48.68,48.69,22661.0,44.4543,44.4725,44.4086,44.4178,22661.0
2017-05-23 14:15:00,48.69,48.74,48.69,48.73,35358.0,44.4178,44.4634,44.4178,44.4543,35358.0
2017-05-23 14:20:00,48.73,48.73,48.66,48.66,30539.0,44.4543,44.4543,44.3904,44.3904,30539.0
2017-05-23 14:25:00,48.67,48.68,48.62,48.63,70459.0,44.3995,44.4086,44.3539,44.363,70459.0
2017-05-23 14:30:00,48.63,48.65,48.59,48.61,61259.0,44.363,44.3813,44.3265,44.3448,61259.0
2017-05-23 14:35:00,48.62,48.65,48.61,48.63,24380.0,44.3539,44.3813,44.3448,44.363,24380.0
2017-05-23 14:40:00,48.63,48.63,48.58,48.59,35540.0,44.363,44.363,44.3174,44.3265,35540.0
2017-05-23 14:45:00,48.58,48.65,48.58,48.63,52183.0,44.3174,44.3813,44.3174,44.363,52183.0
2017-05-23 14:50:00,48.63,48.64,48.6,48.61,63756.0,44.363,44.3721,44.3357,44.3448,63756.0
2017-05-23 14:55:00,48.61,48.65,48.6,48.65,27316.0,44.3448,44.3813,44.3357,44.3813,27316.0
2017-05-23 15:00:00,48.64,48.65,48.59,48.64,45621.0,44.3721,44.3813,44.3265,44.3721,45621.0
2017-05-23 15:05:00,48.65,48.65,48.59,48.59,39862.0,44.3813,44.3813,44.3265,44.3265,39862.0
2017-05-23 15:10:00,48.59,48.61,48.57,48.59,54290.0,44.3265,44.3448,44.3083,44.3265,54290.0
2017-05-23 15:15:00,48.59,48.6,48.52,48.52,44813.0,44.3265,44.3357,44.2627,44.2627,44813.0
2017-05-23 15:20:00,48.52,48.55,48.52,48.55,54133.0,44.2627,44.29,44.2627,44.29,54133.0
2017-05-23 15:25:00,48.55,48.59,48.54,48.59,37983.0,44.29,44.3265,44.2809,44.3265,37983.0
2017-05-23 15:30:00,48.59,48.59,48.51,48.57,87710.0,44.3265,44.3265,44.2536,44.3083,87710.0
2017-05-23 15:35:00,48.57,48.64,48.57,48.64,79091.0,44.3083,44.3721,44.3083,44.3721,79091.0
2017-05-23 15:40:00,48.64,48.64,48.55,48.56,160149.0,44.3721,44.3721,44.29,44.2992,160149.0
2017-05-23 15:45:00,48.55,48.64,48.54,48.63,134532.0,44.29,44.3721,44.2809,44.363,134532.0
2017-05-23 15:50:00,48.62,48.64,48.61,48.64,116869.0,44.3539,44.3721,44.3448,44.3721,116869.0
2017-05-23 15:55:00,48.63,48.63,48.58,48.6,248363.0,44.363,44.363,44.3174,44.3357,248363.0
2017-05-24 09:30:00,48.67,48.82,48.61,48.77,98479.0,44.3995,44.5364,44.3448,44.4907,98479.0
2017-05-24 09:35:00,48.78,48.81,48.68,48.74,45096.0,44.4999,44.5272,44.4086,44.4634,45096.0
2017-05-24 09:40:00,48.71,48.81,48.7,48.81,56155.0,44.436,44.5272,44.4269,44.5272,56155.0
2017-05-24 09:45:00,48.8,48.94,48.8,48.92,89446.0,44.5181,44.6458,44.5181,44.6276,89446.0
2017-05-24 09:50:00,48.91,48.95,48.88,48.93,64750.0,44.6185,44.6549,44.5911,44.6367,64750.0
2017-05-24 09:55:00,48.94,48.94,48.89,48.91,46680.0,44.6458,44.6458,44.6002,44.6185,46680.0
2017-05-24 10:00:00,48.91,48.97,48.89,48.9,95370.0,44.6185,44.6732,44.6002,44.6093,95370.0
2017-05-24 10:05:00,48.89,48.92,48.84,48.86,65323.0,44.6002,44.6276,44.5546,44.5728,65323.0
2017-05-24 10:10:00,48.85,48.92,48.81,48.91,99370.0,44.5637,44.6276,44.5272,44.6185,99370.0
2017-05-24 10:15:00,48.91,48.92,48.79,48.8,59823.0,44.6185,44.6276,44.509,44.5181,59823.0
2017-05-24 10:20:00,48.8,48.8,48.66,48.79,170049.0,44.5181,44.5181,44.3904,44.509,170049.0
2017-05-24 10:25:00,48.79,48.9,48.73,48.76,93715.0,44.509,44.6093,44.4543,44.4816,93715.0
2017-05-24 10:30:00,48.76,48.89,48.75,48.89,173912.0,44.4816,44.6002,44.4725,44.6002,173912.0
2017-05-24 10:35:00,48.9,48.93,48.83,48.83,65955.0,44.6093,44.6367,44.5455,44.5455,65955.0
2017-05-24 10:40:00,48.83,48.83,48.75,48.76,53546.0,44.5455,44.5455,44.4725,44.4816,53546.0
2017-05-24 10:45:00,48.76,48.82,48.66,48.66,48929.0,44.4816,44.5364,44.3904,44.3904,48929.0
2017-05-24 10:50:00,48.66,48.7,48.64,48.68,103179.0,44.3904,44.4269,44.3721,44.4086,103179.0
2017-05-24 10:55:00,48.68,48.69,48.64,48.67,66586.0,44.4086,44.4178,44.3721,44.3995,66586.0
2017-05-24 11:00:00,48.67,48.67,48.62,48.63,39215.0,44.3995,44.3995,44.3539,44.363,39215.0
2017-05-24 11:05:00,48.63,48.64,48.54,48.55,48730.0,44.363,44.3721,44.2809,44.29,48730.0
2017-05-24 11:10:00,48.56,48.63,48.51,48.63,57259.0,44.2992,44.363,44.2536,44.363,57259.0
2017-05-24 11:15:00,48.63,48.67,48.56,48.6,40481.0,44.363,44.3995,44.2992,44.3357,40481.0
2017-05-24 11:20:00,48.6,48.6,48.57,48.59,21806.0,44.3357,44.3357,44.3083,44.3265,21806.0
2017-05-24 11:25:00,48.59,48.59,48.52,48.58,33141.0,44.3265,44.3265,44.2627,44.3174,33141.0
2017-05-24 11:30:00,48.59,48.62,48.59,48.6,30023.0,44.3265,44.3539,44.3265,44.3357,30023.0
2017-05-24 11:35:00,48.61,48.61,48.55,48.56,49553.0,44.3448,44.3448,44.29,44.2992,49553.0
2017-05-24 11:40:00,48.56,48.59,48.53,48.53,38447.0,44.2992,44.3265,44.2718,44.2718,38447.0
2017-05-24 11:45:00,48.54,48.56,48.53,48.55,20047.0,44.2809,44.2992,44.2718,44.29,20047.0
2017-05-24 11:50:00,48.55,48.56,48.48,48.52,58094.0,44.29,44.2992,44.2262,44.2627,58094.0
2017-05-24 11:55:00,48.51,48.57,48.5,48.57,20946.0,44.2536,44.3083,44.2444,44.3083,20946.0
2017-05-24 12:00:00,48.57,48.61,48.54,48.54,31354.0,44.3083,44.3448,44.2809,44.2809,31354.0
2017-05-24 12:05:00,48.55,48.56,48.51,48.51,30691.0,44.29,44.2992,44.2536,44.2536,30691.0
2017-05-24 12:10:00,48.52,48.58,48.5,48.58,26171.0,44.2627,44.3174,44.2444,44.3174,26171.0
2017-05-24 12:15:00,48.58,48.6,48.56,48.59,29656.0,44.3174,44.3357,44.2992,44.3265,29656.0
2017-05-24 12:20:00,48.59,48.64,48.59,48.63,25150.0,44.3265,44.3721,44.3265,44.363,25150.0
2017-05-24 12:25:00,48.63,48.65,48.63,48.63,18485.0,44.363,44.3813,44.363,44.363,18485.0
2017-05-24 12:30:00,48.64,48.68,48.64,48.68,15945.0,44.3721,44.4086,44.3721,44.4086,15945.0
2017-05-24 12:35:00,48.67,48.73,48.66,48.7,34676.0,44.3995,44.4543,44.3904,44.4269,34676.0
2017-05-24 12:40:00,48.7,48.7,48.67,48.69,22435.0,44.4269,44.4269,44.3995,44.4178,22435.0
2017-05-24 12:45:00,48.68,48.69,48.66,48.66,14128.0,44.4086,44.4178,44.3904,44.3904,14128.0
2017-05-24 12:50:00,48.66,48.67,48.65,48.66,16200.0,44.3904,44.3995,44.3813,44.3904,16200.0
2017-05-24 12:55:00,48.66,48.68,48.66,48.66,14384.0,44.3904,44.4086,44.3904,44.3904,14384.0
2017-05-24 13:00:00,48.66,48.69,48.63,48.69,52259.0,44.3904,44.4178,44.363,44.4178,52259.0
2017-05-24 13:05:00,48.68,48.69,48.65,48.66,27148.0,44.4086,44.4178,44.3813,44.3904,27148.0
2017-05-24 13:10:00,48.67,48.69,48.65,48.66,16794.0,44.3995,44.4178,44.3813,44.3904,16794.0
2017-05-24 13:15:00,48.66,48.69,48.65,48.65,28269.0,44.3904,44.4178,44.3813,44.3813,28269.0
2017-05-24 13:20:00,48.65,48.69,48.65,48.68,29660.0,44.3813,44.4178,44.3813,44.4086,29660.0
2017-05-24 13:25:00,48.68,48.69,48.67,48.69,12311.0,44.4086,44.4178,44.3995,44.4178,12311.0
2017-05-24 13:30:00,48.68,48.72,48.68,48.71,35698.0,44.4086,44.4451,44.4086,44.436,35698.0
2017-05-24 13:35:00,48.72,48.73,48.67,48.69,30359.0,44.4451,44.4543,44.3995,44.4178,30359.0
2017-05-24 13:40:00,48.69,48.7,48.63,48.65,52311.0,44.4178,44.4269,44.363,44.3813,52311.0
2017-05-24 13:45:00,48.65,48.67,48.64,48.67,21476.0,44.3813,44.3995,44.3721,44.3995,21476.0
2017-05-24 13:50:00,48.67,48.73,48.66,48.72,36573.0,44.3995,44.4543,44.3904,44.4451,36573.0
2017-05-24 13:55:00,48.71,48.74,48.66,48.66,28241.0,44.436,44.4634,44.3904,44.3904,28241.0
2017-05-24 14:00:00,48.66,48.76,48.66,48.68,55225.0,44.3904,44.4816,44.3904,44.4086,55225.0
2017-05-24 14:05:00,48.69,48.75,48.65,48.74,26155.0,44.4178,44.4725,44.3813,44.4634,26155.0
2017-05-24 14:10:00,48.74,48.78,48.69,48.73,54256.0,44.4634,44.4999,44.4178,44.4543,54256.0
2017-05-24 14:15:00,48.73,48.79,48.72,48.78,47355.0,44.4543,44.509,44.4451,44.4999,47355.0
2017-05-24 14:20:00,48.78,48.79,48.72,48.73,48114.0,44.4999,44.509,44.4451,44.4543,48114.0
2017-05-24 14:25:00,48.73,48.78,48.73,48.77,22171.0,44.4543,44.4999,44.4543,44.4907,22171.0
2017-05-24 14:30:00,48.77,48.79,48.74,48.75,41953.0,44.4907,44.509,44.4634,44.4725,41953.0
2017-05-24 14:35:00,48.74,48.79,48.74,48.77,25167.0,44.4634,44.509,44.4634,44.4907,25167.0
2017-05-24 14:40:00,48.76,48.8,48.76,48.77,22956.0,44.4816,44.5181,44.4816,44.4907,22956.0
2017-05-24 14:45:00,48.77,48.81,48.75,48.78,29564.0,44.4907,44.5272,44.4725,44.4999,29564.0
2017-05-24 14:50:00,48.78,48.82,48.76,48.81,28664.0,44.4999,44.5364,44.4816,44.5272,28664.0
2017-05-24 14:55:00,48.82,48.85,48.76,48.83,41912.0,44.5364,44.5637,44.4816,44.5455,41912.0
2017-05-24 15:00:00,48.84,48.87,48.81,48.82,38370.0,44.5546,44.582,44.5272,44.5364,38370.0
2017-05-24 15:05:00,48.82,48.83,48.77,48.79,51070.0,44.5364,44.5455,44.4907,44.509,51070.0
2017-05-24 15:10:00,48.79,48.82,48.76,48.81,39657.0,44.509,44.5364,44.4816,44.5272,39657.0
2017-05-24 15:15:00,48.81,48.85,48.77,48.78,47968.0,44.5272,44.5637,44.4907,44.4999,47968.0
2017-05-24 15:20:00,48.78,48.82,48.77,48.79,37957.0,44.4999,44.5364,44.4907,44.509,37957.0
2017-05-24 15:25:00,48.79,48.82,48.79,48.81,38023.0,44.509,44.5364,44.509,44.5272,38023.0
2017-05-24 15:30:00,48.81,48.85,48.8,48.81,46970.0,44.5272,44.5637,44.5181,44.5272,46970.0
2017-05-24 15:35:00,48.82,48.87,48.81,48.87,67932.0,44.5364,44.582,44.5272,44.582,67932.0
2017-05-24 15:40:00,48.87,48.89,48.86,48.87,62667.0,44.582,44.6002,44.5728,44.582,62667.0
2017-05-24 15:45:00,48.87,48.88,48.79,48.82,89722.0,44.582,44.5911,44.509,44.5364,89722.0
2017-05-24 15:50:00,48.82,48.88,48.81,48.84,134984.0,44.5364,44.5911,44.5272,44.5546,134984.0
2017-05-24 15:55:00,48.83,48.9,48.81,48.85,450239.0,44.5455,44.6093,44.5272,44.5637,450239.0
2017-05-25 09:30:00,48.99,49.14,48.96,49.08,128530.0,44.6914,44.8283,44.6641,44.7735,128530.0
2017-05-25 09:35:00,49.09,49.3,49.09,49.22,118957.0,44.7827,44.9742,44.7827,44.9013,118957.0
2017-05-25 09:40:00,49.24,49.48,49.22,49.46,141277.0,44.9195,45.1384,44.9013,45.1202,141277.0
2017-05-25 09:45:00,49.45,49.55,49.43,49.51,123595.0,45.1111,45.2023,45.0928,45.1658,123595.0
2017-05-25 09:50:00,49.51,49.57,49.49,49.53,123172.0,45.1658,45.2205,45.1476,45.1841,123172.0
2017-05-25 09:55:00,49.53,49.55,49.42,49.47,189103.0,45.1841,45.2023,45.0837,45.1293,189103.0
2017-05-25 10:00:00,49.47,49.5,49.4,49.45,92467.0,45.1293,45.1567,45.0655,45.1111,92467.0
2017-05-25 10:05:00,49.45,49.48,49.4,49.48,69478.0,45.1111,45.1384,45.0655,45.1384,69478.0
2017-05-25 10:10:00,49.48,49.65,49.45,49.59,126288.0,45.1384,45.2935,45.1111,45.2388,126288.0
2017-05-25 10:15:00,49.58,49.6,49.46,49.5,134695.0,45.2297,45.2479,45.1202,45.1567,134695.0
2017-05-25 10:20:00,49.5,49.58,49.48,49.5,59616.0,45.1567,45.2297,45.1384,45.1567,59616.0
2017-05-25 10:25:00,49.5,49.59,49.49,49.57,48645.0,45.1567,45.2388,45.1476,45.2205,48645.0
2017-05-25 10:30:00,49.57,49.57,49.49,49.54,34871.0,45.2205,45.2205,45.1476,45.1932,34871.0
2017-05-25 10:35:00,49.53,49.56,49.49,49.55,34048.0,45.1841,45.2114,45.1476,45.2023,34048.0
2017-05-25 10:40:00,49.56,49.56,49.48,49.51,56817.0,45.2114,45.2114,45.1384,45.1658,56817.0
2017-05-25 10:45:00,49.51,49.58,49.51,49.56,36369.0,45.1658,45.2297,45.1658,45.2114,36369.0
2017-05-25 10:50:00,49.55,49.61,49.53,49.61,58648.0,45.2023,45.257,45.1841,45.257,58648.0
2017-05-25 10:55:00,49.61,49.69,49.61,49.67,180415.0,45.257,45.33,45.257,45.3118,180415.0
2017-05-25 11:00:00,49.67,49.68,49.6,49.64,74285.0,45.3118,45.3209,45.2479,45.2844,74285.0
2017-05-25 11:05:00,49.64,49.7,49.63,49.66,73238.0,45.2844,45.3391,45.2753,45.3027,73238.0
2017-05-25 11:10:00,49.66,49.66,49.53,49.54,25401.0,45.3027,45.3027,45.1841,45.1932,25401.0
2017-05-25 11:15:00,49.55,49.6,49.54,49.55,26685.0,45.2023,45.2479,45.1932,45.2023,26685.0
2017-05-25 11:20:00,49.55,49.59,49.53,49.56,40657.0,45.2023,45.2388,45.1841,45.2114,40657.0
2017-05-25 11:25:00,49.56,49.6,49.54,49.6,46219.0,45.2114,45.2479,45.1932,45.2479,46219.0
2017-05-25 11:30:00,49.6,49.71,49.59,49.65,86887.0,45.2479,45.3483,45.2388,45.2935,86887.0
2017-05-25 11:35:00,49.65,49.66,49.61,49.66,86765.0,45.2935,45.3027,45.257,45.3027,86765.0
2017-05-25 11:40:00,49.66,49.67,49.59,49.59,62927.0,45.3027,45.3118,45.2388,45.2388,62927.0
2017-05-25 11:45:00,49.59,49.63,49.59,49.62,56293.0,45.2388,45.2753,45.2388,45.2662,56293.0
2017-05-25 11:50:00,49.61,49.64,49.59,49.61,33832.0,45.257,45.2844,45.2388,45.257,33832.0
2017-05-25 11:55:00,49.61,49.66,49.57,49.63,59689.0,45.257,45.3027,45.2205,45.2753,59689.0
2017-05-25 12:00:00,49.64,49.67,49.59,49.59,82504.0,45.2844,45.3118,45.2388,45.2388,82504.0
2017-05-25 12:05:00,49.61,49.61,49.56,49.58,44324.0,45.257,45.257,45.2114,45.2297,44324.0
2017-05-25 12:10:00,49.58,49.58,49.49,49.52,98411.0,45.2297,45.2297,45.1476,45.1749,98411.0
2017-05-25 12:15:00,49.52,49.56,49.47,49.52,42815.0,45.1749,45.2114,45.1293,45.1749,42815.0
2017-05-25 12:20:00,49.52,49.57,49.5,49.53,57537.0,45.1749,45.2205,45.1567,45.1841,57537.0
2017-05-25 12:25:00,49.52,49.6,49.52,49.59,41052.0,45.1749,45.2479,45.1749,45.2388,41052.0
2017-05-25 12:30:00,49.59,49.62,49.53,49.61,28990.0,45.2388,45.2662,45.1841,45.257,28990.0
2017-05-25 12:35:00,49.6,49.66,49.6,49.63,18624.0,45.2479,45.3027,45.2479,45.2753,18624.0
2017-05-25 12:40:00,49.63,49.67,49.62,49.66,23050.0,45.2753,45.3118,45.2662,45.3027,23050.0
2017-05-25 12:45:00,49.65,49.66,49.6,49.62,21210.0,45.2935,45.3027,45.2479,45.2662,21210.0
2017-05-25 12:50:00,49.63,49.68,49.62,49.68,33130.0,45.2753,45.3209,45.2662,45.3209,33130.0
2017-05-25 12:55:00,49.67,49.71,49.65,49.71,30627.0,45.3118,45.3483,45.2935,45.3483,30627.0
2017-05-25 13:00:00,49.72,49.78,49.71,49.78,47065.0,45.3574,45.4121,45.3483,45.4121,47065.0
2017-05-25 13:05:00,49.77,49.78,49.72,49.78,78213.0,45.403,45.4121,45.3574,45.4121,78213.0
2017-05-25 13:10:00,49.78,49.8,49.74,49.77,41895.0,45.4121,45.4304,45.3756,45.403,41895.0
2017-05-25 13:15:00,49.76,49.77,49.73,49.77,23077.0,45.3939,45.403,45.3665,45.403,23077.0
2017-05-25 13:20:00,49.75,49.77,49.69,49.7,27428.0,45.3848,45.403,45.33,45.3391,27428.0
2017-05-25 13:25:00,49.71,49.74,49.69,49.72,33229.0,45.3483,45.3756,45.33,45.3574,33229.0
2017-05-25 13:30:00,49.71,49.74,49.68,49.69,15343.0,45.3483,45.3756,45.3209,45.33,15343.0
2017-05-25 13:35:00,49.7,49.71,49.66,49.67,15909.0,45.3391,45.3483,45.3027,45.3118,15909.0
2017-05-25 13:40:00,49.67,49.73,49.67,49.72,19863.0,45.3118,45.3665,45.3118,45.3574,19863.0
2017-05-25 13:45:00,49.71,49.71,49.63,49.65,17148.0,45.3483,45.3483,45.2753,45.2935,17148.0
2017-05-25 13:50:00,49.66,49.69,49.66,49.68,23254.0,45.3027,45.33,45.3027,45.3209,23254.0
2017-05-25 13:55:00,49.67,49.72,49.66,49.71,22962.0,45.3118,45.3574,45.3027,45.3483,22962.0
2017-05-25 14:00:00,49.71,49.76,49.7,49.75,42893.0,45.3483,45.3939,45.3391,45.3848,42893.0
2017-05-25 14:05:00,49.74,49.78,49.72,49.76,72202.0,45.3756,45.4121,45.3574,45.3939,72202.0
2017-05-25 14:10:00,49.76,49.8,49.75,49.77,38219.0,45.3939,45.4304,45.3848,45.403,38219.0
2017-05-25 14:15:00,49.76,49.78,49.74,49.78,49026.0,45.3939,45.4121,45.3756,45.4121,49026.0
2017-05-25 14:20:00,49.77,49.89,49.77,49.88,75278.0,45.403,45.5125,45.403,45.5033,75278.0
2017-05-25 14:25:00,49.88,49.95,49.87,49.92,106771.0,45.5033,45.5672,45.4942,45.5398,106771.0
2017-05-25 14:30:00,49.91,49.99,49.9,49.94,127672.0,45.5307,45.6037,45.5216,45.5581,127672.0
2017-05-25 14:35:00,49.92,50.13,49.91,50.1,231637.0,45.5398,45.7314,45.5307,45.704,231637.0
2017-05-25 14:40:00,50.1,50.11,50.01,50.05,66773.0,45.704,45.7132,45.6219,45.6584,66773.0
2017-05-25 14:45:00,50.06,50.14,50.06,50.13,85729.0,45.6676,45.7405,45.6676,45.7314,85729.0
2017-05-25 14:50:00,50.14,50.22,50.13,50.21,92844.0,45.7405,45.8135,45.7314,45.8044,92844.0
2017-05-25 14:55:00,50.22,50.25,50.2,50.24,69950.0,45.8135,45.8409,45.7953,45.8318,69950.0
2017-05-25 15:00:00,50.24,50.28,50.19,50.26,81635.0,45.8318,45.8682,45.7861,45.85,81635.0
2017-05-25 15:05:00,50.26,50.26,50.19,50.22,141601.0,45.85,45.85,45.7861,45.8135,141601.0
2017-05-25 15:10:00,50.22,50.24,50.14,50.15,143323.0,45.8135,45.8318,45.7405,45.7497,143323.0
2017-05-25 15:15:00,50.15,50.19,50.1,50.17,100368.0,45.7497,45.7861,45.704,45.7679,100368.0
2017-05-25 15:20:00,50.17,50.18,50.04,50.14,126984.0,45.7679,45.777,45.6493,45.7405,126984.0
2017-05-25 15:25:00,50.14,50.16,50.12,50.16,91845.0,45.7405,45.7588,45.7223,45.7588,91845.0
2017-05-25 15:30:00,50.14,50.24,50.11,50.24,154711.0,45.7405,45.8318,45.7132,45.8318,154711.0
2017-05-25 15:35:00,50.24,50.3,50.23,50.3,189654.0,45.8318,45.8865,45.8226,45.8865,189654.0
2017-05-25 15:40:00,50.3,50.39,50.29,50.32,169473.0,45.8865,45.9686,45.8774,45.9047,169473.0
2017-05-25 15:45:00,50.32,50.42,50.31,50.42,169961.0,45.9047,45.996,45.8956,45.996,169961.0
2017-05-25 15:50:00,50.41,50.42,50.34,50.41,264522.0,45.9868,45.996,45.923,45.9868,264522.0
2017-05-25 15:55:00,50.41,50.43,50.37,50.4,474435.0,45.9868,46.0051,45.9504,45.9777,474435.0
2017-05-26 09:30:00,50.31,50.58,50.31,50.54,267431.0,45.8956,46.1419,45.8956,46.1054,267431.0
2017-05-26 09:35:00,50.53,50.56,50.39,50.56,71001.0,46.0963,46.1237,45.9686,46.1237,71001.0
2017-05-26 09:40:00,50.55,50.57,50.44,50.55,70828.0,46.1146,46.1328,46.0142,46.1146,70828.0
2017-05-26 09:45:00,50.53,50.66,50.52,50.61,193297.0,46.0963,46.2149,46.0872,46.1693,193297.0
2017-05-26 09:50:00,50.61,50.61,50.5,50.51,83616.0,46.1693,46.1693,46.0689,46.0781,83616.0
2017-05-26 09:55:00,50.5,50.6,50.45,50.58,72332.0,46.0689,46.1602,46.0233,46.1419,72332.0
2017-05-26 10:00:00,50.57,50.77,50.57,50.75,127204.0,46.1328,46.3153,46.1328,46.297,127204.0
2017-05-26 10:05:00,50.76,50.77,50.54,50.55,112557.0,46.3061,46.3153,46.1054,46.1146,112557.0
2017-05-26 10:10:00,50.55,50.72,50.51,50.71,46904.0,46.1146,46.2696,46.0781,46.2605,46904.0
2017-05-26 10:15:00,50.71,50.76,50.64,50.71,50849.0,46.2605,46.3061,46.1967,46.2605,50849.0
2017-05-26 10:20:00,50.72,50.74,50.68,50.7,63630.0,46.2696,46.2879,46.2332,46.2514,63630.0
2017-05-26 10:25:00,50.7,50.77,50.69,50.76,90886.0,46.2514,46.3153,46.2423,46.3061,90886.0
2017-05-26 10:30:00,50.76,50.8,50.71,50.74,106758.0,46.3061,46.3426,46.2605,46.2879,106758.0
2017-05-26 10:35:00,50.74,50.77,50.65,50.71,62782.0,46.2879,46.3153,46.2058,46.2605,62782.0
2017-05-26 10:40:00,50.71,50.77,50.71,50.77,33906.0,46.2605,46.3153,46.2605,46.3153,33906.0
2017-05-26 10:45:00,50.78,50.78,50.68,50.7,40889.0,46.3244,46.3244,46.2332,46.2514,40889.0
2017-05-26 10:50:00,50.7,50.72,50.69,50.7,36421.0,46.2514,46.2696,46.2423,46.2514,36421.0
2017-05-26 10:55:00,50.7,50.71,50.63,50.64,53835.0,46.2514,46.2605,46.1875,46.1967,53835.0
2017-05-26 11:00:00,50.64,50.72,50.64,50.7,85480.0,46.1967,46.2696,46.1967,46.2514,85480.0
2017-05-26 11:05:00,50.7,50.77,50.69,50.75,33396.0,46.2514,46.3153,46.2423,46.297,33396.0
2017-05-26 11:10:00,50.75,50.76,50.68,50.71,35704.0,46.297,46.3061,46.2332,46.2605,35704.0
2017-05-26 11:15:00,50.7,50.74,50.69,50.74,24821.0,46.2514,46.2879,46.2423,46.2879,24821.0
2017-05-26 11:20:00,50.74,50.75,50.68,50.69,57067.0,46.2879,46.297,46.2332,46.2423,57067.0
2017-05-26 11:25:00,50.7,50.76,50.69,50.73,32317.0,46.2514,46.3061,46.2423,46.2788,32317.0
2017-05-26 11:30:00,50.72,50.76,50.69,50.76,30649.0,46.2696,46.3061,46.2423,46.3061,30649.0
2017-05-26 11:35:00,50.76,50.76,50.65,50.66,35661.0,46.3061,46.3061,46.2058,46.2149,35661.0
2017-05-26 11:40:00,50.66,50.7,50.59,50.61,70847.0,46.2149,46.2514,46.151,46.1693,70847.0
2017-05-26 11:45:00,50.61,50.62,50.53,50.54,61544.0,46.1693,46.1784,46.0963,46.1054,61544.0
2017-05-26 11:50:00,50.54,50.55,50.48,50.5,44711.0,46.1054,46.1146,46.0507,46.0689,44711.0
2017-05-26 11:55:00,50.49,50.53,50.47,50.53,38211.0,46.0598,46.0963,46.0416,46.0963,38211.0
2017-05-26 12:00:00,50.53,50.59,50.52,50.56,66000.0,46.0963,46.151,46.0872,46.1237,66000.0
2017-05-26 12:05:00,50.57,50.66,50.55,50.65,58511.0,46.1328,46.2149,46.1146,46.2058,58511.0
2017-05-26 12:10:00,50.64,50.64,50.59,50.63,28653.0,46.1967,46.1967,46.151,46.1875,28653.0
2017-05-26 12:15:00,50.63,50.64,50.59,50.61,17593.0,46.1875,46.1967,46.151,46.1693,17593.0
2017-05-26 12:20:00,50.61,50.62,50.57,50.6,38204.0,46.1693,46.1784,46.1328,46.1602,38204.0
2017-05-26 12:25:00,50.6,50.67,50.59,50.67,35168.0,46.1602,46.224,46.151,46.224,35168.0
2017-05-26 12:30:00,50.67,50.67,50.63,50.66,20017.0,46.224,46.224,46.1875,46.2149,20017.0
2017-05-26 12:35:00,50.65,50.71,50.64,50.71,37345.0,46.2058,46.2605,46.1967,46.2605,37345.0
2017-05-26 12:40:00,50.7,50.71,50.62,50.67,38035.0,46.2514,46.2605,46.1784,46.224,38035.0
2017-05-26 12:45:00,50.67,50.69,50.63,50.65,25858.0,46.224,46.2423,46.1875,46.2058,25858.0
2017-05-26 12:50:00,50.65,50.73,50.65,50.73,32041.0,46.2058,46.2788,46.2058,46.2788,32041.0
2017-05-26 12:55:00,50.73,50.75,50.7,50.74,41053.0,46.2788,46.297,46.2514,46.2879,41053.0
2017-05-26 13:00:00,50.74,50.76,50.68,50.73,50559.0,46.2879,46.3061,46.2332,46.2788,50559.0
2017-05-26 13:05:00,50.73,50.75,50.69,50.74,131722.0,46.2788,46.297,46.2423,46.2879,131722.0
2017-05-26 13:10:00,50.75,50.84,50.74,50.82,90274.0,46.297,46.3791,46.2879,46.3609,90274.0
2017-05-26 13:15:00,50.82,50.89,50.81,50.86,122438.0,46.3609,46.4247,46.3517,46.3974,122438.0
2017-05-26 13:20:00,50.86,50.86,50.82,50.86,58897.0,46.3974,46.3974,46.3609,46.3974,58897.0
2017-05-26 13:25:00,50.86,50.95,50.85,50.94,68138.0,46.3974,46.4795,46.3882,46.4703,68138.0
2017-05-26 13:30:00,50.94,50.95,50.87,50.92,50655.0,46.4703,46.4795,46.4065,46.4521,50655.0
2017-05-26 13:35:00,50.92,50.94,50.86,50.91,51358.0,46.4521,46.4703,46.3974,46.443,51358.0
2017-05-26 13:40:00,50.9,50.91,50.86,50.88,27969.0,46.4338,46.443,46.3974,46.4156,27969.0
2017-05-26 13:45:00,50.88,50.91,50.86,50.86,32712.0,46.4156,46.443,46.3974,46.3974,32712.0
2017-05-26 13:50:00,50.87,50.91,50.85,50.9,54851.0,46.4065,46.443,46.3882,46.4338,54851.0
2017-05-26 13:55:00,50.9,50.9,50.85,50.86,29527.0,46.4338,46.4338,46.3882,46.3974,29527.0
2017-05-26 14:00:00,50.87,50.91,50.85,50.9,56857.0,46.4065,46.443,46.3882,46.4338,56857.0
2017-05-26 14:05:00,50.9,50.91,50.82,50.82,39260.0,46.4338,46.443,46.3609,46.3609,39260.0
2017-05-26 14:10:00,50.83,50.86,50.82,50.85,26868.0,46.37,46.3974,46.3609,46.3882,26868.0
2017-05-26 14:15:00,50.85,50.85,50.8,50.8,27565.0,46.3882,46.3882,46.3426,46.3426,27565.0
2017-05-26 14:20:00,50.8,50.82,50.78,50.78,26136.0,46.3426,46.3609,46.3244,46.3244,26136.0
2017-05-26 14:25:00,50.78,50.78,50.73,50.74,22684.0,46.3244,46.3244,46.2788,46.2879,22684.0
2017-05-26 14:30:00,50.75,50.8,50.71,50.74,47491.0,46.297,46.3426,46.2605,46.2879,47491.0
2017-05-26 14:35:00,50.73,50.75,50.7,50.72,34647.0,46.2788,46.297,46.2514,46.2696,34647.0
2017-05-26 14:40:00,50.72,50.73,50.69,50.71,24168.0,46.2696,46.2788,46.2423,46.2605,24168.0
2017-05-26 14:45:00,50.71,50.72,50.7,50.72,24819.0,46.2605,46.2696,46.2514,46.2696,24819.0
2017-05-26 14:50:00,50.72,50.76,50.71,50.73,34337.0,46.2696,46.3061,46.2605,46.2788,34337.0
2017-05-26 14:55:00,50.73,50.77,50.73,50.77,29450.0,46.2788,46.3153,46.2788,46.3153,29450.0
2017-05-26 15:00:00,50.77,50.78,50.75,50.76,34720.0,46.3153,46.3244,46.297,46.3061,34720.0
2017-05-26 15:05:00,50.76,50.76,50.69,50.72,53843.0,46.3061,46.3061,46.2423,46.2696,53843.0
2017-05-26 15:10:00,50.72,50.72,50.65,50.68,46803.0,46.2696,46.2696,46.2058,46.2332,46803.0
2017-05-26 15:15:00,50.69,50.71,50.68,50.68,35351.0,46.2423,46.2605,46.2332,46.2332,35351.0
2017-05-26 15:20:00,50.68,50.68,50.66,50.68,34200.0,46.2332,46.2332,46.2149,46.2332,34200.0
2017-05-26 15:25:00,50.68,50.73,50.67,50.72,76088.0,46.2332,46.2788,46.224,46.2696,76088.0
2017-05-26 15:30:00,50.73,50.82,50.72,50.8,72010.0,46.2788,46.3609,46.2696,46.3426,72010.0
2017-05-26 15:35:00,50.79,50.8,50.74,50.76,120897.0,46.3335,46.3426,46.2879,46.3061,120897.0
2017-05-26 15:40:00,50.76,50.77,50.69,50.77,101266.0,46.3061,46.3153,46.2423,46.3153,101266.0
2017-05-26 15:45:00,50.77,50.81,50.76,50.8,140026.0,46.3153,46.3517,46.3061,46.3426,140026.0
2017-05-26 15:50:00,50.81,50.81,50.79,50.8,170759.0,46.3517,46.3517,46.3335,46.3426,170759.0
2017-05-26 15:55:00,50.79,50.82,50.77,50.8,438376.0,46.3335,46.3609,46.3153,46.3426,438376.0
2017-05-30 09:30:00,50.59,50.59,50.0,50.07,295382.0,46.151,46.151,45.6128,45.6767,295382.0
2017-05-30 09:35:00,50.06,50.25,50.05,50.13,73047.0,45.6676,45.8409,45.6584,45.7314,73047.0
2017-05-30 09:40:00,50.14,50.28,50.06,50.25,119164.0,45.7405,45.8682,45.6676,45.8409,119164.0
2017-05-30 09:45:00,50.25,50.4,50.24,50.25,72463.0,45.8409,45.9777,45.8318,45.8409,72463.0
2017-05-30 09:50:00,50.24,50.27,50.05,50.06,175479.0,45.8318,45.8591,45.6584,45.6676,175479.0
2017-05-30 09:55:00,50.06,50.11,49.94,49.98,118416.0,45.6676,45.7132,45.5581,45.5946,118416.0
2017-05-30 10:00:00,49.99,50.01,49.7,49.77,115074.0,45.6037,45.6219,45.3391,45.403,115074.0
2017-05-30 10:05:00,49.77,49.78,49.64,49.72,105075.0,45.403,45.4121,45.2844,45.3574,105075.0
2017-05-30 10:10:00,49.72,49.73,49.56,49.63,102382.0,45.3574,45.3665,45.2114,45.2753,102382.0
2017-05-30 10:15:00,49.63,49.72,49.63,49.68,73377.0,45.2753,45.3574,45.2753,45.3209,73377.0
2017-05-30 10:20:00,49.68,49.73,49.63,49.63,110551.0,45.3209,45.3665,45.2753,45.2753,110551.0
2017-05-30 10:25:00,49.62,49.64,49.54,49.57,189399.0,45.2662,45.2844,45.1932,45.2205,189399.0
2017-05-30 10:30:00,49.57,49.59,49.52,49.55,265376.0,45.2205,45.2388,45.1749,45.2023,265376.0
2017-05-30 10:35:00,49.55,49.56,49.31,49.37,277137.0,45.2023,45.2114,44.9834,45.0381,277137.0
2017-05-30 10:40:00,49.38,49.46,49.33,49.34,184052.0,45.0472,45.1202,45.0016,45.0107,184052.0
2017-05-30 10:45:00,49.36,49.48,49.36,49.46,104851.0,45.029,45.1384,45.029,45.1202,104851.0
2017-05-30 10:50:00,49.46,49.52,49.46,49.48,74973.0,45.1202,45.1749,45.1202,45.1384,74973.0
2017-05-30 10:55:00,49.48,49.48,49.37,49.37,76971.0,45.1384,45.1384,45.0381,45.0381,76971.0
2017-05-30 11:00:00,49.38,49.42,49.33,49.34,86826.0,45.0472,45.0837,45.0016,45.0107,86826.0
2017-05-30 11:05:00,49.34,49.37,49.29,49.29,116707.0,45.0107,45.0381,44.9651,44.9651,116707.0
2017-05-30 11:10:00,49.3,49.36,49.29,49.32,63306.0,44.9742,45.029,44.9651,44.9925,63306.0
2017-05-30 11:15:00,49.32,49.36,49.3,49.32,67406.0,44.9925,45.029,44.9742,44.9925,67406.0
2017-05-30 11:20:00,49.32,49.34,49.31,49.32,87786.0,44.9925,45.0107,44.9834,44.9925,87786.0
2017-05-30 11:25:00,49.32,49.34,49.29,49.3,61679.0,44.9925,45.0107,44.9651,44.9742,61679.0
2017-05-30 11:30:00,49.29,49.3,49.25,49.27,85084.0,44.9651,44.9742,44.9286,44.9469,85084.0
2017-05-30 11:35:00,49.28,49.32,49.26,49.3,124640.0,44.956,44.9925,44.9377,44.9742,124640.0
2017-05-30 11:40:00,49.3,49.3,49.23,49.26,112442.0,44.9742,44.9742,44.9104,44.9377,112442.0
2017-05-30 11:45:00,49.25,49.31,49.25,49.3,44441.0,44.9286,44.9834,44.9286,44.9742,44441.0
2017-05-30 11:50:00,49.3,49.39,49.29,49.39,70776.0,44.9742,45.0563,44.9651,45.0563,70776.0
2017-05-30 11:55:00,49.38,49.38,49.35,49.37,85614.0,45.0472,45.0472,45.0199,45.0381,85614.0
2017-05-30 12:00:00,49.36,49.39,49.34,49.38,53831.0,45.029,45.0563,45.0107,45.0472,53831.0
2017-05-30 12:05:00,49.38,49.38,49.33,49.37,36158.0,45.0472,45.0472,45.0016,45.0381,36158.0
2017-05-30 12:10:00,49.37,49.38,49.33,49.34,51286.0,45.0381,45.0472,45.0016,45.0107,51286.0
2017-05-30 12:15:00,49.34,49.35,49.3,49.3,27896.0,45.0107,45.0199,44.9742,44.9742,27896.0
2017-05-30 12:20:00,49.31,49.36,49.3,49.35,56671.0,44.9834,45.029,44.9742,45.0199,56671.0
2017-05-30 12:25:00,49.34,49.35,49.28,49.32,66568.0,45.0107,45.0199,44.956,44.9925,66568.0
2017-05-30 12:30:00,49.31,49.36,49.31,49.32,35849.0,44.9834,45.029,44.9834,44.9925,35849.0
2017-05-30 12:35:00,49.32,49.33,49.29,49.32,25349.0,44.9925,45.0016,44.9651,44.9925,25349.0
2017-05-30 12:40:00,49.31,49.36,49.3,49.3,36965.0,44.9834,45.029,44.9742,44.9742,36965.0
2017-05-30 12:45:00,49.31,49.75,49.3,49.68,449016.0,44.9834,45.3848,44.9742,45.3209,449016.0
2017-05-30 12:50:00,49.67,49.73,49.58,49.73,191450.0,45.3118,45.3665,45.2297,45.3665,191450.0
2017-05-30 12:55:00,49.73,49.86,49.71,49.77,135359.0,45.3665,45.4851,45.3483,45.403,135359.0
2017-05-30 13:00:00,49.77,49.83,49.74,49.76,130836.0,45.403,45.4577,45.3756,45.3939,130836.0
2017-05-30 13:05:00,49.76,49.79,49.74,49.76,307116.0,45.3939,45.4212,45.3756,45.3939,307116.0
2017-05-30 13:10:00,49.76,49.82,49.76,49.8,48742.0,45.3939,45.4486,45.3939,45.4304,48742.0
2017-05-30 13:15:00,49.8,49.89,49.79,49.88,97724.0,45.4304,45.5125,45.4212,45.5033,97724.0
2017-05-30 13:20:00,49.87,49.89,49.64,49.65,155131.0,45.4942,45.5125,45.2844,45.2935,155131.0
2017-05-30 13:25:00,49.65,49.69,49.43,49.5,194451.0,45.2935,45.33,45.0928,45.1567,194451.0
2017-05-30 13:30:00,49.5,49.56,49.46,49.52,83142.0,45.1567,45.2114,45.1202,45.1749,83142.0
2017-05-30 13:35:00,49.52,49.52,49.41,49.44,72966.0,45.1749,45.1749,45.0746,45.102,72966.0
2017-05-30 13:40:00,49.45,49.48,49.42,49.46,36236.0,45.1111,45.1384,45.0837,45.1202,36236.0
2017-05-30 13:45:00,49.45,49.46,49.42,49.45,35070.0,45.1111,45.1202,45.0837,45.1111,35070.0
2017-05-30 13:50:00,49.44,49.45,49.34,49.34,72174.0,45.102,45.1111,45.0107,45.0107,72174.0
2017-05-30 13:55:00,49.34,49.35,49.27,49.31,92470.0,45.0107,45.0199,44.9469,44.9834,92470.0
2017-05-30 14:00:00,49.32,49.35,49.31,49.35,43941.0,44.9925,45.0199,44.9834,45.0199,43941.0
2017-05-30 14:05:00,49.34,49.36,49.33,49.35,24728.0,45.0107,45.029,45.0016,45.0199,24728.0
2017-05-30 14:10:00,49.36,49.42,49.33,49.4,52557.0,45.029,45.0837,45.0016,45.0655,52557.0
2017-05-30 14:15:00,49.39,49.39,49.34,49.34,36609.0,45.0563,45.0563,45.0107,45.0107,36609.0
2017-05-30 14:20:00,49.34,49.4,49.32,49.38,30629.0,45.0107,45.0655,44.9925,45.0472,30629.0
2017-05-30 14:25:00,49.39,49.42,49.37,49.4,57120.0,45.0563,45.0837,45.0381,45.0655,57120.0
2017-05-30 14:30:00,49.4,49.4,49.34,49.35,67271.0,45.0655,45.0655,45.0107,45.0199,67271.0
2017-05-30 14:35:00,49.34,49.35,49.27,49.3,112563.0,45.0107,45.0199,44.9469,44.9742,112563.0
2017-05-30 14:40:00,49.3,49.32,49.28,49.3,61013.0,44.9742,44.9925,44.956,44.9742,61013.0
2017-05-30 14:45:00,49.3,49.32,49.27,49.28,58179.0,44.9742,44.9925,44.9469,44.956,58179.0
2017-05-30 14:50:00,49.29,49.31,49.27,49.3,82826.0,44.9651,44.9834,44.9469,44.9742,82826.0
2017-05-30 14:55:00,49.3,49.35,49.3,49.35,32954.0,44.9742,45.0199,44.9742,45.0199,32954.0
2017-05-30 15:00:00,49.36,49.41,49.35,49.39,62081.0,45.029,45.0746,45.0199,45.0563,62081.0
2017-05-30 15:05:00,49.38,49.39,49.34,49.34,52067.0,45.0472,45.0563,45.0107,45.0107,52067.0
2017-05-30 15:10:00,49.34,49.36,49.33,49.34,68049.0,45.0107,45.029,45.0016,45.0107,68049.0
2017-05-30 15:15:00,49.34,49.37,49.33,49.34,68293.0,45.0107,45.0381,45.0016,45.0107,68293.0
2017-05-30 15:20:00,49.34,49.35,49.3,49.33,66429.0,45.0107,45.0199,44.9742,45.0016,66429.0
2017-05-30 15:25:00,49.33,49.33,49.26,49.27,69360.0,45.0016,45.0016,44.9377,44.9469,69360.0
2017-05-30 15:30:00,49.27,49.31,49.23,49.24,88297.0,44.9469,44.9834,44.9104,44.9195,88297.0
2017-05-30 15:35:00,49.24,49.24,49.12,49.12,149576.0,44.9195,44.9195,44.81,44.81,149576.0
2017-05-30 15:40:00,49.12,49.15,49.1,49.14,147049.0,44.81,44.8374,44.7918,44.8283,147049.0
2017-05-30 15:45:00,49.15,49.18,49.14,49.15,156488.0,44.8374,44.8648,44.8283,44.8374,156488.0
2017-05-30 15:50:00,49.16,49.16,49.07,49.07,236369.0,44.8465,44.8465,44.7644,44.7644,236369.0
2017-05-30 15:55:00,49.08,49.11,49.04,49.06,394875.0,44.7735,44.8009,44.7371,44.7553,394875.0
2017-05-31 09:30:00,49.19,49.34,49.14,49.33,144244.0,44.8739,45.0107,44.8283,45.0016,144244.0
2017-05-31 09:35:00,49.35,49.35,49.04,49.1,129695.0,45.0199,45.0199,44.7371,44.7918,129695.0
2017-05-31 09:40:00,49.1,49.19,49.0,49.0,55260.0,44.7918,44.8739,44.7006,44.7006,55260.0
2017-05-31 09:45:00,49.02,49.02,48.71,48.72,117501.0,44.7188,44.7188,44.436,44.4451,117501.0
2017-05-31 09:50:00,48.72,48.79,48.68,48.69,77308.0,44.4451,44.509,44.4086,44.4178,77308.0
2017-05-31 09:55:00,48.68,48.69,48.58,48.67,105016.0,44.4086,44.4178,44.3174,44.3995,105016.0
2017-05-31 10:00:00,48.68,48.73,48.59,48.68,78631.0,44.4086,44.4543,44.3265,44.4086,78631.0
2017-05-31 10:05:00,48.68,48.69,48.58,48.64,88146.0,44.4086,44.4178,44.3174,44.3721,88146.0
2017-05-31 10:10:00,48.64,48.71,48.61,48.71,45188.0,44.3721,44.436,44.3448,44.436,45188.0
2017-05-31 10:15:00,48.71,48.74,48.64,48.69,63069.0,44.436,44.4634,44.3721,44.4178,63069.0
2017-05-31 10:20:00,48.69,48.79,48.63,48.69,121865.0,44.4178,44.509,44.363,44.4178,121865.0
2017-05-31 10:25:00,48.7,48.74,48.63,48.69,125629.0,44.4269,44.4634,44.363,44.4178,125629.0
2017-05-31 10:30:00,48.69,48.8,48.64,48.77,59631.0,44.4178,44.5181,44.3721,44.4907,59631.0
2017-05-31 10:35:00,48.78,48.9,48.76,48.84,100408.0,44.4999,44.6093,44.4816,44.5546,100408.0
2017-05-31 10:40:00,48.85,48.91,48.77,48.86,136905.0,44.5637,44.6185,44.4907,44.5728,136905.0
2017-05-31 10:45:00,48.85,48.99,48.85,48.98,88484.0,44.5637,44.6914,44.5637,44.6823,88484.0
2017-05-31 10:50:00,48.98,49.06,48.98,48.98,128548.0,44.6823,44.7553,44.6823,44.6823,128548.0
2017-05-31 10:55:00,48.96,49.03,48.94,48.97,123411.0,44.6641,44.7279,44.6458,44.6732,123411.0
2017-05-31 11:00:00,48.97,48.97,48.86,48.87,84674.0,44.6732,44.6732,44.5728,44.582,84674.0
2017-05-31 11:05:00,48.87,48.87,48.54,48.58,207893.0,44.582,44.582,44.2809,44.3174,207893.0
2017-05-31 11:10:00,48.59,48.64,48.52,48.64,115732.0,44.3265,44.3721,44.2627,44.3721,115732.0
2017-05-31 11:15:00,48.63,48.68,48.59,48.66,59481.0,44.363,44.4086,44.3265,44.3904,59481.0
2017-05-31 11:20:00,48.66,48.75,48.66,48.73,94469.0,44.3904,44.4725,44.3904,44.4543,94469.0
2017-05-31 11:25:00,48.73,48.74,48.64,48.68,84139.0,44.4543,44.4634,44.3721,44.4086,84139.0
2017-05-31 11:30:00,48.69,48.74,48.62,48.64,57640.0,44.4178,44.4634,44.3539,44.3721,57640.0
2017-05-31 11:35:00,48.65,48.7,48.61,48.62,49048.0,44.3813,44.4269,44.3448,44.3539,49048.0
2017-05-31 11:40:00,48.63,48.66,48.58,48.63,92734.0,44.363,44.3904,44.3174,44.363,92734.0
2017-05-31 11:45:00,48.63,48.68,48.6,48.68,33968.0,44.363,44.4086,44.3357,44.4086,33968.0
2017-05-31 11:50:00,48.68,48.69,48.62,48.65,34964.0,44.4086,44.4178,44.3539,44.3813,34964.0
2017-05-31 11:55:00,48.66,48.66,48.61,48.61,38979.0,44.3904,44.3904,44.3448,44.3448,38979.0
2017-05-31 12:00:00,48.61,48.69,48.6,48.67,42640.0,44.3448,44.4178,44.3357,44.3995,42640.0
2017-05-31 12:05:00,48.67,48.78,48.66,48.76,67549.0,44.3995,44.4999,44.3904,44.4816,67549.0
2017-05-31 12:10:00,48.76,48.77,48.7,48.73,50064.0,44.4816,44.4907,44.4269,44.4543,50064.0
2017-05-31 12:15:00,48.73,48.75,48.71,48.74,48678.0,44.4543,44.4725,44.436,44.4634,48678.0
2017-05-31 12:20:00,48.74,48.79,48.73,48.79,60229.0,44.4634,44.509,44.4543,44.509,60229.0
2017-05-31 12:25:00,48.78,48.78,48.75,48.75,44910.0,44.4999,44.4999,44.4725,44.4725,44910.0
2017-05-31 12:30:00,48.75,48.81,48.72,48.8,55844.0,44.4725,44.5272,44.4451,44.5181,55844.0
2017-05-31 12:35:00,48.8,48.87,48.79,48.87,193094.0,44.5181,44.582,44.509,44.582,193094.0
2017-05-31 12:40:00,48.87,48.87,48.81,48.81,50560.0,44.582,44.582,44.5272,44.5272,50560.0
2017-05-31 12:45:00,48.81,48.82,48.79,48.79,63315.0,44.5272,44.5364,44.509,44.509,63315.0
2017-05-31 12:50:00,48.8,48.85,48.79,48.81,70435.0,44.5181,44.5637,44.509,44.5272,70435.0
2017-05-31 12:55:00,48.8,48.81,48.73,48.75,99974.0,44.5181,44.5272,44.4543,44.4725,99974.0
2017-05-31 13:00:00,48.75,48.78,48.74,48.77,64613.0,44.4725,44.4999,44.4634,44.4907,64613.0
2017-05-31 13:05:00,48.78,48.86,48.77,48.84,45647.0,44.4999,44.5728,44.4907,44.5546,45647.0
2017-05-31 13:10:00,48.84,48.89,48.81,48.84,50580.0,44.5546,44.6002,44.5272,44.5546,50580.0
2017-05-31 13:15:00,48.83,48.86,48.78,48.79,43001.0,44.5455,44.5728,44.4999,44.509,43001.0
2017-05-31 13:20:00,48.8,48.82,48.78,48.79,29566.0,44.5181,44.5364,44.4999,44.509,29566.0
2017-05-31 13:25:00,48.79,48.79,48.75,48.76,35017.0,44.509,44.509,44.4725,44.4816,35017.0
2017-05-31 13:30:00,48.75,48.8,48.74,48.79,31422.0,44.4725,44.5181,44.4634,44.509,31422.0
2017-05-31 13:35:00,48.78,48.79,48.74,48.78,32239.0,44.4999,44.509,44.4634,44.4999,32239.0
2017-05-31 13:40:00,48.78,48.79,48.73,48.78,32709.0,44.4999,44.509,44.4543,44.4999,32709.0
2017-05-31 13:45:00,48.78,48.78,48.72,48.74,27340.0,44.4999,44.4999,44.4451,44.4634,27340.0
2017-05-31 13:50:00,48.73,48.78,48.73,48.78,32342.0,44.4543,44.4999,44.4543,44.4999,32342.0
2017-05-31 13:55:00,48.78,48.81,48.76,48.8,53132.0,44.4999,44.5272,44.4816,44.5181,53132.0
2017-05-31 14:00:00,48.79,48.84,48.76,48.77,74051.0,44.509,44.5546,44.4816,44.4907,74051.0
2017-05-31 14:05:00,48.77,48.78,48.75,48.76,31879.0,44.4907,44.4999,44.4725,44.4816,31879.0
2017-05-31 14:10:00,48.77,48.78,48.69,48.74,75331.0,44.4907,44.4999,44.4178,44.4634,75331.0
2017-05-31 14:15:00,48.74,48.8,48.73,48.78,50255.0,44.4634,44.5181,44.4543,44.4999,50255.0
2017-05-31 14:20:00,48.78,48.83,48.77,48.81,26018.0,44.4999,44.5455,44.4907,44.5272,26018.0
2017-05-31 14:25:00,48.8,48.83,48.78,48.8,37990.0,44.5181,44.5455,44.4999,44.5181,37990.0
2017-05-31 14:30:00,48.8,48.94,48.79,48.89,128546.0,44.5181,44.6458,44.509,44.6002,128546.0
2017-05-31 14:35:00,48.9,48.99,48.9,48.97,43575.0,44.6093,44.6914,44.6093,44.6732,43575.0
2017-05-31 14:40:00,48.98,49.06,48.96,49.06,71865.0,44.6823,44.7553,44.6641,44.7553,71865.0
2017-05-31 14:45:00,49.07,49.07,48.97,48.97,29182.0,44.7644,44.7644,44.6732,44.6732,29182.0
2017-05-31 14:50:00,48.98,48.99,48.93,48.98,40820.0,44.6823,44.6914,44.6367,44.6823,40820.0
2017-05-31 14:55:00,48.99,49.05,48.96,48.99,75812.0,44.6914,44.7462,44.6641,44.6914,75812.0
2017-05-31 15:00:00,48.99,49.14,48.99,49.05,162483.0,44.6914,44.8283,44.6914,44.7462,162483.0
2017-05-31 15:05:00,49.04,49.04,48.99,49.0,38273.0,44.7371,44.7371,44.6914,44.7006,38273.0
2017-05-31 15:10:00,49.01,49.01,48.98,48.98,28994.0,44.7097,44.7097,44.6823,44.6823,28994.0
2017-05-31 15:15:00,48.98,49.08,48.98,49.07,234236.0,44.6823,44.7735,44.6823,44.7644,234236.0
2017-05-31 15:20:00,49.07,49.21,49.07,49.18,141794.0,44.7644,44.8921,44.7644,44.8648,141794.0
2017-05-31 15:25:00,49.18,49.31,49.17,49.28,218985.0,44.8648,44.9834,44.8556,44.956,218985.0
2017-05-31 15:30:00,49.28,49.28,49.2,49.21,61166.0,44.956,44.956,44.883,44.8921,61166.0
2017-05-31 15:35:00,49.21,49.21,49.13,49.15,84594.0,44.8921,44.8921,44.8192,44.8374,84594.0
2017-05-31 15:40:00,49.16,49.22,49.15,49.19,77999.0,44.8465,44.9013,44.8374,44.8739,77999.0
2017-05-31 15:45:00,49.18,49.23,49.16,49.21,122793.0,44.8648,44.9104,44.8465,44.8921,122793.0
2017-05-31 15:50:00,49.21,49.21,49.16,49.16,184397.0,44.8921,44.8921,44.8465,44.8465,184397.0
2017-05-31 15:55:00,49.16,49.2,49.13,49.13,411811.0,44.8465,44.883,44.8192,44.8192,411811.0
2017-06-01 09:30:00,49.28,49.49,49.28,49.48,158797.0,44.956,45.1476,44.956,45.1384,158797.0
2017-06-01 09:35:00,49.47,49.5,49.38,49.47,107904.0,45.1293,45.1567,45.0472,45.1293,107904.0
2017-06-01 09:40:00,49.46,49.54,49.4,49.53,98273.0,45.1202,45.1932,45.0655,45.1841,98273.0
2017-06-01 09:45:00,49.52,49.71,49.49,49.63,99971.0,45.1749,45.3483,45.1476,45.2753,99971.0
2017-06-01 09:50:00,49.63,49.63,49.51,49.59,65981.0,45.2753,45.2753,45.1658,45.2388,65981.0
2017-06-01 09:55:00,49.59,49.72,49.59,49.69,58639.0,45.2388,45.3574,45.2388,45.33,58639.0
2017-06-01 10:00:00,49.68,49.74,49.63,49.69,73988.0,45.3209,45.3756,45.2753,45.33,73988.0
2017-06-01 10:05:00,49.69,49.74,49.63,49.72,44576.0,45.33,45.3756,45.2753,45.3574,44576.0
2017-06-01 10:10:00,49.71,49.76,49.63,49.66,47606.0,45.3483,45.3939,45.2753,45.3027,47606.0
2017-06-01 10:15:00,49.66,49.84,49.64,49.83,57649.0,45.3027,45.4669,45.2844,45.4577,57649.0
2017-06-01 10:20:00,49.84,49.84,49.7,49.73,50220.0,45.4669,45.4669,45.3391,45.3665,50220.0
2017-06-01 10:25:00,49.73,49.92,49.73,49.91,107607.0,45.3665,45.5398,45.3665,45.5307,107607.0
2017-06-01 10:30:00,49.91,49.91,49.8,49.84,71759.0,45.5307,45.5307,45.4304,45.4669,71759.0
2017-06-01 10:35:00,49.83,49.87,49.68,49.71,60796.0,45.4577,45.4942,45.3209,45.3483,60796.0
2017-06-01 10:40:00,49.71,49.75,49.64,49.69,84375.0,45.3483,45.3848,45.2844,45.33,84375.0
2017-06-01 10:45:00,49.68,49.7,49.63,49.65,46534.0,45.3209,45.3391,45.2753,45.2935,46534.0
2017-06-01 10:50:00,49.65,49.69,49.64,49.68,111720.0,45.2935,45.33,45.2844,45.3209,111720.0
2017-06-01 10:55:00,49.69,49.74,49.64,49.73,71393.0,45.33,45.3756,45.2844,45.3665,71393.0
2017-06-01 11:00:00,49.73,49.77,49.7,49.72,52152.0,45.3665,45.403,45.3391,45.3574,52152.0
2017-06-01 11:05:00,49.72,49.73,49.66,49.7,70139.0,45.3574,45.3665,45.3027,45.3391,70139.0
2017-06-01 11:10:00,49.71,49.8,49.7,49.77,78817.0,45.3483,45.4304,45.3391,45.403,78817.0
2017-06-01 11:15:00,49.78,49.83,49.73,49.77,108145.0,45.4121,45.4577,45.3665,45.403,108145.0
2017-06-01 11:20:00,49.77,49.8,49.74,49.76,37431.0,45.403,45.4304,45.3756,45.3939,37431.0
2017-06-01 11:25:00,49.76,49.77,49.73,49.77,34055.0,45.3939,45.403,45.3665,45.403,34055.0
2017-06-01 11:30:00,49.77,49.83,49.75,49.83,73554.0,45.403,45.4577,45.3848,45.4577,73554.0
2017-06-01 11:35:00,49.82,49.85,49.79,49.82,44385.0,45.4486,45.476,45.4212,45.4486,44385.0
2017-06-01 11:40:00,49.82,49.85,49.8,49.8,65718.0,45.4486,45.476,45.4304,45.4304,65718.0
2017-06-01 11:45:00,49.82,49.83,49.78,49.8,37136.0,45.4486,45.4577,45.4121,45.4304,37136.0
2017-06-01 11:50:00,49.8,49.85,49.79,49.81,47060.0,45.4304,45.476,45.4212,45.4395,47060.0
2017-06-01 11:55:00,49.82,49.85,49.81,49.82,40894.0,45.4486,45.476,45.4395,45.4486,40894.0
2017-06-01 12:00:00,49.82,49.84,49.75,49.76,50978.0,45.4486,45.4669,45.3848,45.3939,50978.0
2017-06-01 12:05:00,49.76,49.79,49.74,49.75,38573.0,45.3939,45.4212,45.3756,45.3848,38573.0
2017-06-01 12:10:00,49.75,49.79,49.72,49.77,35259.0,45.3848,45.4212,45.3574,45.403,35259.0
2017-06-01 12:15:00,49.77,49.84,49.74,49.84,62485.0,45.403,45.4669,45.3756,45.4669,62485.0
2017-06-01 12:20:00,49.84,49.84,49.8,49.82,26512.0,45.4669,45.4669,45.4304,45.4486,26512.0
2017-06-01 12:25:00,49.81,49.81,49.74,49.76,23416.0,45.4395,45.4395,45.3756,45.3939,23416.0
2017-06-01 12:30:00,49.77,49.8,49.74,49.79,31977.0,45.403,45.4304,45.3756,45.4212,31977.0
2017-06-01 12:35:00,49.79,49.81,49.74,49.75,30800.0,45.4212,45.4395,45.3756,45.3848,30800.0
2017-06-01 12:40:00,49.74,49.77,49.72,49.76,76462.0,45.3756,45.403,45.3574,45.3939,76462.0
2017-06-01 12:45:00,49.77,49.8,49.74,49.79,30062.0,45.403,45.4304,45.3756,45.4212,30062.0
2017-06-01 12:50:00,49.79,49.81,49.77,49.81,35356.0,45.4212,45.4395,45.403,45.4395,35356.0
2017-06-01 12:55:00,49.81,49.84,49.81,49.84,73892.0,45.4395,45.4669,45.4395,45.4669,73892.0
2017-06-01 13:00:00,49.84,49.94,49.84,49.94,63398.0,45.4669,45.5581,45.4669,45.5581,63398.0
2017-06-01 13:05:00,49.93,49.98,49.93,49.95,56477.0,45.549,45.5946,45.549,45.5672,56477.0
2017-06-01 13:10:00,49.94,49.97,49.9,49.91,29319.0,45.5581,45.5854,45.5216,45.5307,29319.0
2017-06-01 13:15:00,49.91,49.96,49.89,49.9,48912.0,45.5307,45.5763,45.5125,45.5216,48912.0
2017-06-01 13:20:00,49.9,49.92,49.83,49.84,24936.0,45.5216,45.5398,45.4577,45.4669,24936.0
2017-06-01 13:25:00,49.84,49.85,49.78,49.78,73002.0,45.4669,45.476,45.4121,45.4121,73002.0
2017-06-01 13:30:00,49.78,49.83,49.78,49.83,47167.0,45.4121,45.4577,45.4121,45.4577,47167.0
2017-06-01 13:35:00,49.83,49.84,49.81,49.83,66298.0,45.4577,45.4669,45.4395,45.4577,66298.0
2017-06-01 13:40:00,49.82,49.84,49.8,49.84,20599.0,45.4486,45.4669,45.4304,45.4669,20599.0
2017-06-01 13:45:00,49.84,49.89,49.83,49.89,34535.0,45.4669,45.5125,45.4577,45.5125,34535.0
2017-06-01 13:50:00,49.89,49.92,49.85,49.92,53393.0,45.5125,45.5398,45.476,45.5398,53393.0
2017-06-01 13:55:00,49.92,49.92,49.89,49.9,31604.0,45.5398,45.5398,45.5125,45.5216,31604.0
2017-06-01 14:00:00,49.9,49.93,49.9,49.92,63316.0,45.5216,45.549,45.5216,45.5398,63316.0
2017-06-01 14:05:00,49.91,50.03,49.9,50.0,125927.0,45.5307,45.6402,45.5216,45.6128,125927.0
2017-06-01 14:10:00,50.01,50.01,49.96,50.0,28470.0,45.6219,45.6219,45.5763,45.6128,28470.0
2017-06-01 14:15:00,50.0,50.01,49.94,50.0,57996.0,45.6128,45.6219,45.5581,45.6128,57996.0
2017-06-01 14:20:00,50.01,50.07,49.98,50.01,65255.0,45.6219,45.6767,45.5946,45.6219,65255.0
2017-06-01 14:25:00,50.0,50.01,49.97,49.98,33503.0,45.6128,45.6219,45.5854,45.5946,33503.0
2017-06-01 14:30:00,49.98,50.01,49.97,49.98,59977.0,45.5946,45.6219,45.5854,45.5946,59977.0
2017-06-01 14:35:00,49.98,49.98,49.92,49.95,55406.0,45.5946,45.5946,45.5398,45.5672,55406.0
2017-06-01 14:40:00,49.95,49.96,49.93,49.93,53649.0,45.5672,45.5763,45.549,45.549,53649.0
2017-06-01 14:45:00,49.94,49.97,49.9,49.95,123731.0,45.5581,45.5854,45.5216,45.5672,123731.0
2017-06-01 14:50:00,49.95,50.01,49.93,49.99,40597.0,45.5672,45.6219,45.549,45.6037,40597.0
2017-06-01 14:55:00,49.98,50.04,49.97,50.01,104795.0,45.5946,45.6493,45.5854,45.6219,104795.0
2017-06-01 15:00:00,50.01,50.03,49.98,49.99,69478.0,45.6219,45.6402,45.5946,45.6037,69478.0
2017-06-01 15:05:00,49.99,50.02,49.97,49.98,79227.0,45.6037,45.6311,45.5854,45.5946,79227.0
2017-06-01 15:10:00,49.98,49.99,49.91,49.91,71578.0,45.5946,45.6037,45.5307,45.5307,71578.0
2017-06-01 15:15:00,49.91,49.96,49.91,49.93,57610.0,45.5307,45.5763,45.5307,45.549,57610.0
2017-06-01 15:20:00,49.93,49.96,49.92,49.94,59577.0,45.549,45.5763,45.5398,45.5581,59577.0
2017-06-01 15:25:00,49.95,49.96,49.9,49.96,48369.0,45.5672,45.5763,45.5216,45.5763,48369.0
2017-06-01 15:30:00,49.96,50.01,49.93,49.99,88218.0,45.5763,45.6219,45.549,45.6037,88218.0
2017-06-01 15:35:00,49.98,50.01,49.94,49.97,106989.0,45.5946,45.6219,45.5581,45.5854,106989.0
2017-06-01 15:40:00,49.97,50.01,49.97,50.01,88238.0,45.5854,45.6219,45.5854,45.6219,88238.0
2017-06-01 15:45:00,50.0,50.01,49.95,49.95,87505.0,45.6128,45.6219,45.5672,45.5672,87505.0
2017-06-01 15:50:00,49.96,49.97,49.89,49.89,253680.0,45.5763,45.5854,45.5125,45.5125,253680.0
2017-06-01 15:55:00,49.89,49.92,49.86,49.87,335981.0,45.5125,45.5398,45.4851,45.4942,335981.0
2017-06-02 09:30:00,50.55,50.91,50.5,50.78,335693.0,46.1146,46.443,46.0689,46.3244,335693.0
2017-06-02 09:35:00,50.79,50.89,50.61,50.86,229494.0,46.3335,46.4247,46.1693,46.3974,229494.0
2017-06-02 09:40:00,50.87,50.95,50.85,50.9,136471.0,46.4065,46.4795,46.3882,46.4338,136471.0
2017-06-02 09:45:00,50.89,51.11,50.81,51.06,287462.0,46.4247,46.6254,46.3517,46.5798,287462.0
2017-06-02 09:50:00,51.06,51.11,50.92,51.1,125894.0,46.5798,46.6254,46.4521,46.6163,125894.0
2017-06-02 09:55:00,51.11,51.15,50.92,50.99,162586.0,46.6254,46.6619,46.4521,46.516,162586.0
2017-06-02 10:00:00,50.98,51.14,50.93,51.06,314888.0,46.5068,46.6528,46.4612,46.5798,314888.0
2017-06-02 10:05:00,51.07,51.24,51.06,51.23,257325.0,46.5889,46.744,46.5798,46.7349,257325.0
2017-06-02 10:10:00,51.23,51.23,51.03,51.08,114521.0,46.7349,46.7349,46.5524,46.5981,114521.0
2017-06-02 10:15:00,51.07,51.19,51.0,51.13,278577.0,46.5889,46.6984,46.5251,46.6437,278577.0
2017-06-02 10:20:00,51.14,51.15,50.89,50.92,112818.0,46.6528,46.6619,46.4247,46.4521,112818.0
2017-06-02 10:25:00,50.91,51.0,50.87,50.9,275144.0,46.443,46.5251,46.4065,46.4338,275144.0
2017-06-02 10:30:00,50.9,51.07,50.89,51.06,115783.0,46.4338,46.5889,46.4247,46.5798,115783.0
2017-06-02 10:35:00,51.06,51.18,51.02,51.17,172321.0,46.5798,46.6893,46.5433,46.6802,172321.0
2017-06-02 10:40:00,51.17,51.41,51.12,51.35,320188.0,46.6802,46.8991,46.6345,46.8444,320188.0
2017-06-02 10:45:00,51.35,51.36,51.2,51.32,113390.0,46.8444,46.8535,46.7075,46.817,113390.0
2017-06-02 10:50:00,51.32,51.48,51.29,51.48,128663.0,46.817,46.963,46.7896,46.963,128663.0
2017-06-02 10:55:00,51.48,51.49,51.39,51.48,122286.0,46.963,46.9721,46.8809,46.963,122286.0
2017-06-02 11:00:00,51.48,51.62,51.47,51.57,170505.0,46.963,47.0907,46.9538,47.0451,170505.0
2017-06-02 11:05:00,51.58,51.67,51.58,51.64,145377.0,47.0542,47.1363,47.0542,47.1089,145377.0
2017-06-02 11:10:00,51.64,51.72,51.62,51.7,134712.0,47.1089,47.1819,47.0907,47.1637,134712.0
2017-06-02 11:15:00,51.7,51.79,51.65,51.78,199171.0,47.1637,47.2458,47.118,47.2366,199171.0
2017-06-02 11:20:00,51.79,51.88,51.61,51.65,261175.0,47.2458,47.3279,47.0816,47.118,261175.0
2017-06-02 11:25:00,51.64,51.8,51.64,51.77,106969.0,47.1089,47.2549,47.1089,47.2275,106969.0
2017-06-02 11:30:00,51.77,51.77,51.68,51.7,94113.0,47.2275,47.2275,47.1454,47.1637,94113.0
2017-06-02 11:35:00,51.71,51.71,51.57,51.57,111167.0,47.1728,47.1728,47.0451,47.0451,111167.0
2017-06-02 11:40:00,51.57,51.63,51.52,51.55,62058.0,47.0451,47.0998,46.9994,47.0268,62058.0
2017-06-02 11:45:00,51.55,51.61,51.53,51.56,111444.0,47.0268,47.0816,47.0086,47.0359,111444.0
2017-06-02 11:50:00,51.57,51.64,51.56,51.61,99446.0,47.0451,47.1089,47.0359,47.0816,99446.0
2017-06-02 11:55:00,51.62,51.62,51.54,51.56,58592.0,47.0907,47.0907,47.0177,47.0359,58592.0
2017-06-02 12:00:00,51.56,51.57,51.47,51.49,263772.0,47.0359,47.0451,46.9538,46.9721,263772.0
2017-06-02 12:05:00,51.48,51.5,51.41,51.43,61176.0,46.963,46.9812,46.8991,46.9173,61176.0
2017-06-02 12:10:00,51.44,51.46,51.35,51.41,84109.0,46.9265,46.9447,46.8444,46.8991,84109.0
2017-06-02 12:15:00,51.4,51.46,51.39,51.43,99801.0,46.89,46.9447,46.8809,46.9173,99801.0
2017-06-02 12:20:00,51.44,51.44,51.31,51.33,59644.0,46.9265,46.9265,46.8079,46.8261,59644.0
2017-06-02 12:25:00,51.34,51.42,51.33,51.41,40636.0,46.8352,46.9082,46.8261,46.8991,40636.0
2017-06-02 12:30:00,51.4,51.41,51.26,51.3,61297.0,46.89,46.8991,46.7623,46.7988,61297.0
2017-06-02 12:35:00,51.29,51.37,51.27,51.35,75940.0,46.7896,46.8626,46.7714,46.8444,75940.0
2017-06-02 12:40:00,51.35,51.36,51.31,51.31,48633.0,46.8444,46.8535,46.8079,46.8079,48633.0
2017-06-02 12:45:00,51.3,51.31,51.23,51.27,55565.0,46.7988,46.8079,46.7349,46.7714,55565.0
2017-06-02 12:50:00,51.27,51.35,51.26,51.35,73577.0,46.7714,46.8444,46.7623,46.8444,73577.0
2017-06-02 12:55:00,51.34,51.39,51.33,51.37,53083.0,46.8352,46.8809,46.8261,46.8626,53083.0
2017-06-02 13:00:00,51.37,51.42,51.35,51.4,122862.0,46.8626,46.9082,46.8444,46.89,122862.0
2017-06-02 13:05:00,51.4,51.42,51.35,51.41,51075.0,46.89,46.9082,46.8444,46.8991,51075.0
2017-06-02 13:10:00,51.41,51.44,51.37,51.4,91679.0,46.8991,46.9265,46.8626,46.89,91679.0
2017-06-02 13:15:00,51.41,51.45,51.4,51.43,36080.0,46.8991,46.9356,46.89,46.9173,36080.0
2017-06-02 13:20:00,51.43,51.45,51.39,51.4,43423.0,46.9173,46.9356,46.8809,46.89,43423.0
2017-06-02 13:25:00,51.4,51.46,51.4,51.44,32750.0,46.89,46.9447,46.89,46.9265,32750.0
2017-06-02 13:30:00,51.44,51.48,51.42,51.45,27004.0,46.9265,46.963,46.9082,46.9356,27004.0
2017-06-02 13:35:00,51.45,51.45,51.4,51.41,56190.0,46.9356,46.9356,46.89,46.8991,56190.0
2017-06-02 13:40:00,51.41,51.41,51.3,51.31,34166.0,46.8991,46.8991,46.7988,46.8079,34166.0
2017-06-02 13:45:00,51.32,51.33,51.24,51.27,40074.0,46.817,46.8261,46.744,46.7714,40074.0
2017-06-02 13:50:00,51.27,51.32,51.26,51.3,40711.0,46.7714,46.817,46.7623,46.7988,40711.0
2017-06-02 13:55:00,51.3,51.37,51.29,51.36,36697.0,46.7988,46.8626,46.7896,46.8535,36697.0
2017-06-02 14:00:00,51.35,51.36,51.28,51.28,33613.0,46.8444,46.8535,46.7805,46.7805,33613.0
2017-06-02 14:05:00,51.28,51.36,51.28,51.35,46489.0,46.7805,46.8535,46.7805,46.8444,46489.0
2017-06-02 14:10:00,51.35,51.37,51.32,51.33,71151.0,46.8444,46.8626,46.817,46.8261,71151.0
2017-06-02 14:15:00,51.34,51.38,51.33,51.37,35936.0,46.8352,46.8717,46.8261,46.8626,35936.0
2017-06-02 14:20:00,51.37,51.38,51.28,51.29,26304.0,46.8626,46.8717,46.7805,46.7896,26304.0
2017-06-02 14:25:00,51.3,51.3,51.17,51.19,55092.0,46.7988,46.7988,46.6802,46.6984,55092.0
2017-06-02 14:30:00,51.2,51.26,51.18,51.18,37806.0,46.7075,46.7623,46.6893,46.6893,37806.0
2017-06-02 14:35:00,51.19,51.25,51.18,51.22,39700.0,46.6984,46.7531,46.6893,46.7258,39700.0
2017-06-02 14:40:00,51.23,51.3,51.2,51.22,72935.0,46.7349,46.7988,46.7075,46.7258,72935.0
2017-06-02 14:45:00,51.22,51.23,51.14,51.15,43796.0,46.7258,46.7349,46.6528,46.6619,43796.0
2017-06-02 14:50:00,51.16,51.24,51.15,51.19,45875.0,46.671,46.744,46.6619,46.6984,45875.0
2017-06-02 14:55:00,51.2,51.22,51.16,51.16,44396.0,46.7075,46.7258,46.671,46.671,44396.0
2017-06-02 15:00:00,51.18,51.22,51.14,51.17,56839.0,46.6893,46.7258,46.6528,46.6802,56839.0
2017-06-02 15:05:00,51.18,51.18,51.14,51.17,41543.0,46.6893,46.6893,46.6528,46.6802,41543.0
2017-06-02 15:10:00,51.18,51.23,51.17,51.21,87462.0,46.6893,46.7349,46.6802,46.7166,87462.0
2017-06-02 15:15:00,51.21,51.25,51.19,51.23,86314.0,46.7166,46.7531,46.6984,46.7349,86314.0
2017-06-02 15:20:00,51.22,51.26,51.2,51.25,83238.0,46.7258,46.7623,46.7075,46.7531,83238.0
2017-06-02 15:25:00,51.24,51.26,51.22,51.23,96739.0,46.744,46.7623,46.7258,46.7349,96739.0
2017-06-02 15:30:00,51.23,51.29,51.22,51.27,100791.0,46.7349,46.7896,46.7258,46.7714,100791.0
2017-06-02 15:35:00,51.28,51.31,51.27,51.3,142760.0,46.7805,46.8079,46.7714,46.7988,142760.0
2017-06-02 15:40:00,51.3,51.31,51.26,51.28,126480.0,46.7988,46.8079,46.7623,46.7805,126480.0
2017-06-02 15:45:00,51.28,51.3,51.21,51.21,203262.0,46.7805,46.7988,46.7166,46.7166,203262.0
2017-06-02 15:50:00,51.22,51.27,51.19,51.25,400304.0,46.7258,46.7714,46.6984,46.7531,400304.0
2017-06-02 15:55:00,51.25,51.26,51.16,51.17,590082.0,46.7531,46.7623,46.671,46.6802,590082.0
2017-06-05 09:30:00,50.99,51.01,50.57,50.67,278317.0,46.516,46.5342,46.1328,46.224,278317.0
2017-06-05 09:35:00,50.71,50.88,50.71,50.82,111993.0,46.2605,46.4156,46.2605,46.3609,111993.0
2017-06-05 09:40:00,50.82,50.82,50.65,50.73,150825.0,46.3609,46.3609,46.2058,46.2788,150825.0
2017-06-05 09:45:00,50.76,50.98,50.7,50.93,90062.0,46.3061,46.5068,46.2514,46.4612,90062.0
2017-06-05 09:50:00,50.94,50.97,50.73,50.79,77571.0,46.4703,46.4977,46.2788,46.3335,77571.0
2017-06-05 09:55:00,50.79,50.83,50.72,50.76,73593.0,46.3335,46.37,46.2696,46.3061,73593.0
2017-06-05 10:00:00,50.74,50.88,50.74,50.87,67475.0,46.2879,46.4156,46.2879,46.4065,67475.0
2017-06-05 10:05:00,50.85,50.88,50.77,50.82,56896.0,46.3882,46.4156,46.3153,46.3609,56896.0
2017-06-05 10:10:00,50.83,50.85,50.77,50.78,69197.0,46.37,46.3882,46.3153,46.3244,69197.0
2017-06-05 10:15:00,50.77,50.85,50.75,50.83,66651.0,46.3153,46.3882,46.297,46.37,66651.0
2017-06-05 10:20:00,50.83,50.93,50.78,50.91,76714.0,46.37,46.4612,46.3244,46.443,76714.0
2017-06-05 10:25:00,50.91,51.02,50.89,50.93,98792.0,46.443,46.5433,46.4247,46.4612,98792.0
2017-06-05 10:30:00,50.94,50.99,50.88,50.92,48680.0,46.4703,46.516,46.4156,46.4521,48680.0
2017-06-05 10:35:00,50.91,50.95,50.89,50.92,57791.0,46.443,46.4795,46.4247,46.4521,57791.0
2017-06-05 10:40:00,50.93,50.96,50.91,50.95,85833.0,46.4612,46.4886,46.443,46.4795,85833.0
2017-06-05 10:45:00,50.95,51.09,50.94,51.08,127993.0,46.4795,46.6072,46.4703,46.5981,127993.0
2017-06-05 10:50:00,51.08,51.11,51.03,51.05,71924.0,46.5981,46.6254,46.5524,46.5707,71924.0
2017-06-05 10:55:00,51.04,51.12,51.03,51.08,90488.0,46.5616,46.6345,46.5524,46.5981,90488.0
2017-06-05 11:00:00,51.07,51.07,51.0,51.06,79765.0,46.5889,46.5889,46.5251,46.5798,79765.0
2017-06-05 11:05:00,51.07,51.1,51.05,51.08,34207.0,46.5889,46.6163,46.5707,46.5981,34207.0
2017-06-05 11:10:00,51.08,51.13,51.08,51.12,70725.0,46.5981,46.6437,46.5981,46.6345,70725.0
2017-06-05 11:15:00,51.12,51.14,51.07,51.08,31470.0,46.6345,46.6528,46.5889,46.5981,31470.0
2017-06-05 11:20:00,51.08,51.1,51.04,51.1,44508.0,46.5981,46.6163,46.5616,46.6163,44508.0
2017-06-05 11:25:00,51.09,51.11,51.06,51.08,148337.0,46.6072,46.6254,46.5798,46.5981,148337.0
2017-06-05 11:30:00,51.08,51.12,51.0,51.01,137380.0,46.5981,46.6345,46.5251,46.5342,137380.0
2017-06-05 11:35:00,51.01,51.04,51.0,51.03,53561.0,46.5342,46.5616,46.5251,46.5524,53561.0
2017-06-05 11:40:00,51.03,51.03,50.93,50.94,65593.0,46.5524,46.5524,46.4612,46.4703,65593.0
2017-06-05 11:45:00,50.93,50.96,50.92,50.94,101179.0,46.4612,46.4886,46.4521,46.4703,101179.0
2017-06-05 11:50:00,50.93,50.99,50.91,50.96,77072.0,46.4612,46.516,46.443,46.4886,77072.0
2017-06-05 11:55:00,50.96,50.97,50.93,50.97,57074.0,46.4886,46.4977,46.4612,46.4977,57074.0
2017-06-05 12:00:00,50.97,51.05,50.96,51.03,28216.0,46.4977,46.5707,46.4886,46.5524,28216.0
2017-06-05 12:05:00,51.04,51.06,50.92,50.95,39656.0,46.5616,46.5798,46.4521,46.4795,39656.0
2017-06-05 12:10:00,50.95,50.96,50.93,50.95,202182.0,46.4795,46.4886,46.4612,46.4795,202182.0
2017-06-05 12:15:00,50.96,50.96,50.93,50.95,51709.0,46.4886,46.4886,46.4612,46.4795,51709.0
2017-06-05 12:20:00,50.95,50.96,50.94,50.95,17530.0,46.4795,46.4886,46.4703,46.4795,17530.0
2017-06-05 12:25:00,50.95,50.95,50.88,50.9,40254.0,46.4795,46.4795,46.4156,46.4338,40254.0
2017-06-05 12:30:00,50.9,50.93,50.89,50.9,30244.0,46.4338,46.4612,46.4247,46.4338,30244.0
2017-06-05 12:35:00,50.91,50.92,50.88,50.91,41905.0,46.443,46.4521,46.4156,46.443,41905.0
2017-06-05 12:40:00,50.9,50.91,50.86,50.88,17721.0,46.4338,46.443,46.3974,46.4156,17721.0
2017-06-05 12:45:00,50.87,50.89,50.82,50.84,66450.0,46.4065,46.4247,46.3609,46.3791,66450.0
2017-06-05 12:50:00,50.84,50.89,50.83,50.87,34833.0,46.3791,46.4247,46.37,46.4065,34833.0
2017-06-05 12:55:00,50.86,50.89,50.84,50.85,32599.0,46.3974,46.4247,46.3791,46.3882,32599.0
2017-06-05 13:00:00,50.85,50.89,50.84,50.88,20316.0,46.3882,46.4247,46.3791,46.4156,20316.0
2017-06-05 13:05:00,50.87,50.9,50.84,50.86,44750.0,46.4065,46.4338,46.3791,46.3974,44750.0
2017-06-05 13:10:00,50.86,50.88,50.84,50.85,35787.0,46.3974,46.4156,46.3791,46.3882,35787.0
2017-06-05 13:15:00,50.84,50.85,50.79,50.81,39536.0,46.3791,46.3882,46.3335,46.3517,39536.0
2017-06-05 13:20:00,50.8,50.88,50.79,50.88,35876.0,46.3426,46.4156,46.3335,46.4156,35876.0
2017-06-05 13:25:00,50.87,50.88,50.86,50.86,17036.0,46.4065,46.4156,46.3974,46.3974,17036.0
2017-06-05 13:30:00,50.86,50.87,50.8,50.8,39770.0,46.3974,46.4065,46.3426,46.3426,39770.0
2017-06-05 13:35:00,50.8,50.86,50.8,50.82,34834.0,46.3426,46.3974,46.3426,46.3609,34834.0
2017-06-05 13:40:00,50.82,50.85,50.81,50.82,35006.0,46.3609,46.3882,46.3517,46.3609,35006.0
2017-06-05 13:45:00,50.83,50.86,50.79,50.79,35150.0,46.37,46.3974,46.3335,46.3335,35150.0
2017-06-05 13:50:00,50.79,50.85,50.78,50.83,53575.0,46.3335,46.3882,46.3244,46.37,53575.0
2017-06-05 13:55:00,50.83,50.87,50.82,50.85,51336.0,46.37,46.4065,46.3609,46.3882,51336.0
2017-06-05 14:00:00,50.85,50.86,50.79,50.81,58888.0,46.3882,46.3974,46.3335,46.3517,58888.0
2017-06-05 14:05:00,50.81,50.85,50.8,50.84,48407.0,46.3517,46.3882,46.3426,46.3791,48407.0
2017-06-05 14:10:00,50.84,50.86,50.81,50.84,38135.0,46.3791,46.3974,46.3517,46.3791,38135.0
2017-06-05 14:15:00,50.84,50.95,50.83,50.94,71170.0,46.3791,46.4795,46.37,46.4703,71170.0
2017-06-05 14:20:00,50.94,51.0,50.93,50.98,52986.0,46.4703,46.5251,46.4612,46.5068,52986.0
2017-06-05 14:25:00,50.99,51.02,50.96,50.99,58066.0,46.516,46.5433,46.4886,46.516,58066.0
2017-06-05 14:30:00,51.0,51.15,50.99,51.15,91493.0,46.5251,46.6619,46.516,46.6619,91493.0
2017-06-05 14:35:00,51.15,51.24,51.14,51.23,110118.0,46.6619,46.744,46.6528,46.7349,110118.0
2017-06-05 14:40:00,51.23,51.25,51.18,51.25,61012.0,46.7349,46.7531,46.6893,46.7531,61012.0
2017-06-05 14:45:00,51.25,51.38,51.25,51.33,139447.0,46.7531,46.8717,46.7531,46.8261,139447.0
2017-06-05 14:50:00,51.34,51.38,51.33,51.38,53250.0,46.8352,46.8717,46.8261,46.8717,53250.0
2017-06-05 14:55:00,51.38,51.42,51.32,51.33,86988.0,46.8717,46.9082,46.817,46.8261,86988.0
2017-06-05 15:00:00,51.32,51.33,51.17,51.17,62291.0,46.817,46.8261,46.6802,46.6802,62291.0
2017-06-05 15:05:00,51.18,51.23,51.17,51.2,74331.0,46.6893,46.7349,46.6802,46.7075,74331.0
2017-06-05 15:10:00,51.2,51.21,51.1,51.12,80420.0,46.7075,46.7166,46.6163,46.6345,80420.0
2017-06-05 15:15:00,51.12,51.13,51.07,51.11,58733.0,46.6345,46.6437,46.5889,46.6254,58733.0
2017-06-05 15:20:00,51.11,51.12,51.08,51.12,120323.0,46.6254,46.6345,46.5981,46.6345,120323.0
2017-06-05 15:25:00,51.12,51.21,51.11,51.19,132503.0,46.6345,46.7166,46.6254,46.6984,132503.0
2017-06-05 15:30:00,51.19,51.28,51.19,51.27,129570.0,46.6984,46.7805,46.6984,46.7714,129570.0
2017-06-05 15:35:00,51.27,51.37,51.27,51.37,148560.0,46.7714,46.8626,46.7714,46.8626,148560.0
2017-06-05 15:40:00,51.36,51.44,51.28,51.44,198850.0,46.8535,46.9265,46.7805,46.9265,198850.0
2017-06-05 15:45:00,51.44,51.49,51.38,51.4,308795.0,46.9265,46.9721,46.8717,46.89,308795.0
2017-06-05 15:50:00,51.39,51.41,51.36,51.38,357743.0,46.8809,46.8991,46.8535,46.8717,357743.0
2017-06-05 15:55:00,51.38,51.47,51.37,51.4,477334.0,46.8717,46.9538,46.8626,46.89,477334.0
2017-06-06 09:30:00,51.15,51.58,51.05,51.53,287290.0,46.6619,47.0542,46.5707,47.0086,287290.0
2017-06-06 09:35:00,51.53,51.55,51.15,51.2,121851.0,47.0086,47.0268,46.6619,46.7075,121851.0
2017-06-06 09:40:00,51.19,51.27,51.11,51.25,77825.0,46.6984,46.7714,46.6254,46.7531,77825.0
2017-06-06 09:45:00,51.24,51.26,51.15,51.15,41756.0,46.744,46.7623,46.6619,46.6619,41756.0
2017-06-06 09:50:00,51.15,51.45,51.15,51.42,70011.0,46.6619,46.9356,46.6619,46.9082,70011.0
2017-06-06 09:55:00,51.42,51.45,51.26,51.45,77428.0,46.9082,46.9356,46.7623,46.9356,77428.0
2017-06-06 10:00:00,51.45,51.5,51.35,51.41,90950.0,46.9356,46.9812,46.8444,46.8991,90950.0
2017-06-06 10:05:00,51.42,51.47,51.39,51.43,176528.0,46.9082,46.9538,46.8809,46.9173,176528.0
2017-06-06 10:10:00,51.43,51.52,51.39,51.41,58512.0,46.9173,46.9994,46.8809,46.8991,58512.0
2017-06-06 10:15:00,51.41,51.55,51.4,51.53,45893.0,46.8991,47.0268,46.89,47.0086,45893.0
2017-06-06 10:20:00,51.53,51.59,51.53,51.58,36005.0,47.0086,47.0633,47.0086,47.0542,36005.0
2017-06-06 10:25:00,51.58,51.69,51.58,51.64,75858.0,47.0542,47.1545,47.0542,47.1089,75858.0
2017-06-06 10:30:00,51.64,51.64,51.56,51.58,47679.0,47.1089,47.1089,47.0359,47.0542,47679.0
2017-06-06 10:35:00,51.58,51.59,51.5,51.54,41536.0,47.0542,47.0633,46.9812,47.0177,41536.0
2017-06-06 10:40:00,51.54,51.66,51.53,51.63,54567.0,47.0177,47.1272,47.0086,47.0998,54567.0
2017-06-06 10:45:00,51.62,51.65,51.57,51.64,49964.0,47.0907,47.118,47.0451,47.1089,49964.0
2017-06-06 10:50:00,51.64,51.65,51.58,51.62,57124.0,47.1089,47.118,47.0542,47.0907,57124.0
2017-06-06 10:55:00,51.61,51.62,51.52,51.54,42439.0,47.0816,47.0907,46.9994,47.0177,42439.0
2017-06-06 11:00:00,51.54,51.55,51.5,51.53,36015.0,47.0177,47.0268,46.9812,47.0086,36015.0
2017-06-06 11:05:00,51.53,51.57,51.46,51.56,58408.0,47.0086,47.0451,46.9447,47.0359,58408.0
2017-06-06 11:10:00,51.55,51.58,51.49,51.52,61196.0,47.0268,47.0542,46.9721,46.9994,61196.0
2017-06-06 11:15:00,51.52,51.56,51.44,51.44,75180.0,46.9994,47.0359,46.9265,46.9265,75180.0
2017-06-06 11:20:00,51.45,51.52,51.42,51.49,52900.0,46.9356,46.9994,46.9082,46.9721,52900.0
2017-06-06 11:25:00,51.49,51.52,51.46,51.47,43325.0,46.9721,46.9994,46.9447,46.9538,43325.0
2017-06-06 11:30:00,51.47,51.54,51.45,51.46,52255.0,46.9538,47.0177,46.9356,46.9447,52255.0
2017-06-06 11:35:00,51.46,51.49,51.45,51.48,30054.0,46.9447,46.9721,46.9356,46.963,30054.0
2017-06-06 11:40:00,51.47,51.54,51.47,51.51,37186.0,46.9538,47.0177,46.9538,46.9903,37186.0
2017-06-06 11:45:00,51.51,51.59,51.51,51.57,41123.0,46.9903,47.0633,46.9903,47.0451,41123.0
2017-06-06 11:50:00,51.57,51.63,51.54,51.54,45090.0,47.0451,47.0998,47.0177,47.0177,45090.0
2017-06-06 11:55:00,51.54,51.55,51.47,51.51,34193.0,47.0177,47.0268,46.9538,46.9903,34193.0
2017-06-06 12:00:00,51.51,51.51,51.47,51.47,21850.0,46.9903,46.9903,46.9538,46.9538,21850.0
2017-06-06 12:05:00,51.48,51.55,51.47,51.52,49251.0,46.963,47.0268,46.9538,46.9994,49251.0
2017-06-06 12:10:00,51.52,51.6,51.52,51.6,50809.0,46.9994,47.0724,46.9994,47.0724,50809.0
2017-06-06 12:15:00,51.59,51.63,51.58,51.62,48729.0,47.0633,47.0998,47.0542,47.0907,48729.0
2017-06-06 12:20:00,51.62,51.65,51.61,51.62,34346.0,47.0907,47.118,47.0816,47.0907,34346.0
2017-06-06 12:25:00,51.62,51.62,51.57,51.61,28611.0,47.0907,47.0907,47.0451,47.0816,28611.0
2017-06-06 12:30:00,51.61,51.62,51.56,51.56,53701.0,47.0816,47.0907,47.0359,47.0359,53701.0
2017-06-06 12:35:00,51.56,51.57,51.52,51.53,28841.0,47.0359,47.0451,46.9994,47.0086,28841.0
2017-06-06 12:40:00,51.52,51.52,51.48,51.49,64773.0,46.9994,46.9994,46.963,46.9721,64773.0
2017-06-06 12:45:00,51.49,51.51,51.46,51.48,33739.0,46.9721,46.9903,46.9447,46.963,33739.0
2017-06-06 12:50:00,51.49,51.55,51.48,51.54,33910.0,46.9721,47.0268,46.963,47.0177,33910.0
2017-06-06 12:55:00,51.53,51.53,51.47,51.48,86007.0,47.0086,47.0086,46.9538,46.963,86007.0
2017-06-06 13:00:00,51.48,51.49,51.43,51.46,31688.0,46.963,46.9721,46.9173,46.9447,31688.0
2017-06-06 13:05:00,51.45,51.48,51.43,51.47,31442.0,46.9356,46.963,46.9173,46.9538,31442.0
2017-06-06 13:10:00,51.47,51.47,51.39,51.4,64340.0,46.9538,46.9538,46.8809,46.89,64340.0
2017-06-06 13:15:00,51.41,51.43,51.39,51.42,36683.0,46.8991,46.9173,46.8809,46.9082,36683.0
2017-06-06 13:20:00,51.42,51.48,51.41,51.44,27419.0,46.9082,46.963,46.8991,46.9265,27419.0
2017-06-06 13:25:00,51.45,51.46,51.42,51.43,30225.0,46.9356,46.9447,46.9082,46.9173,30225.0
2017-06-06 13:30:00,51.42,51.45,51.41,51.42,21666.0,46.9082,46.9356,46.8991,46.9082,21666.0
2017-06-06 13:35:00,51.42,51.45,51.42,51.44,20101.0,46.9082,46.9356,46.9082,46.9265,20101.0
2017-06-06 13:40:00,51.44,51.44,51.4,51.42,31159.0,46.9265,46.9265,46.89,46.9082,31159.0
2017-06-06 13:45:00,51.42,51.43,51.38,51.38,71212.0,46.9082,46.9173,46.8717,46.8717,71212.0
2017-06-06 13:50:00,51.38,51.4,51.34,51.34,54476.0,46.8717,46.89,46.8352,46.8352,54476.0
2017-06-06 13:55:00,51.34,51.35,51.31,51.32,42942.0,46.8352,46.8444,46.8079,46.817,42942.0
2017-06-06 14:00:00,51.32,51.37,51.32,51.37,40497.0,46.817,46.8626,46.817,46.8626,40497.0
2017-06-06 14:05:00,51.37,51.42,51.36,51.39,42198.0,46.8626,46.9082,46.8535,46.8809,42198.0
2017-06-06 14:10:00,51.4,51.41,51.37,51.4,32757.0,46.89,46.8991,46.8626,46.89,32757.0
2017-06-06 14:15:00,51.41,51.44,51.38,51.41,69444.0,46.8991,46.9265,46.8717,46.8991,69444.0
2017-06-06 14:20:00,51.4,51.43,51.38,51.4,21875.0,46.89,46.9173,46.8717,46.89,21875.0
2017-06-06 14:25:00,51.4,51.41,51.35,51.35,53149.0,46.89,46.8991,46.8444,46.8444,53149.0
2017-06-06 14:30:00,51.35,51.42,51.31,51.4,96770.0,46.8444,46.9082,46.8079,46.89,96770.0
2017-06-06 14:35:00,51.4,51.45,51.37,51.41,129400.0,46.89,46.9356,46.8626,46.8991,129400.0
2017-06-06 14:40:00,51.4,51.5,51.4,51.43,96461.0,46.89,46.9812,46.89,46.9173,96461.0
2017-06-06 14:45:00,51.42,51.44,51.38,51.39,30156.0,46.9082,46.9265,46.8717,46.8809,30156.0
2017-06-06 14:50:00,51.39,51.4,51.36,51.37,64208.0,46.8809,46.89,46.8535,46.8626,64208.0
2017-06-06 14:55:00,51.38,51.4,51.37,51.4,39419.0,46.8717,46.89,46.8626,46.89,39419.0
2017-06-06 15:00:00,51.39,51.44,51.36,51.38,67330.0,46.8809,46.9265,46.8535,46.8717,67330.0
2017-06-06 15:05:00,51.38,51.39,51.34,51.35,78783.0,46.8717,46.8809,46.8352,46.8444,78783.0
2017-06-06 15:10:00,51.35,51.43,51.34,51.42,56212.0,46.8444,46.9173,46.8352,46.9082,56212.0
2017-06-06 15:15:00,51.43,51.45,51.39,51.4,69643.0,46.9173,46.9356,46.8809,46.89,69643.0
2017-06-06 15:20:00,51.4,51.41,51.36,51.39,70511.0,46.89,46.8991,46.8535,46.8809,70511.0
2017-06-06 15:25:00,51.39,51.42,51.33,51.35,84232.0,46.8809,46.9082,46.8261,46.8444,84232.0
2017-06-06 15:30:00,51.35,51.4,51.32,51.37,106023.0,46.8444,46.89,46.817,46.8626,106023.0
2017-06-06 15:35:00,51.37,51.38,51.3,51.34,137165.0,46.8626,46.8717,46.7988,46.8352,137165.0
2017-06-06 15:40:00,51.35,51.39,51.28,51.28,202089.0,46.8444,46.8809,46.7805,46.7805,202089.0
2017-06-06 15:45:00,51.28,51.29,51.24,51.25,154704.0,46.7805,46.7896,46.744,46.7531,154704.0
2017-06-06 15:50:00,51.25,51.28,51.17,51.19,222658.0,46.7531,46.7805,46.6802,46.6984,222658.0
2017-06-06 15:55:00,51.18,51.22,51.17,51.22,434239.0,46.6893,46.7258,46.6802,46.7258,434239.0
2017-06-07 09:30:00,51.16,51.21,50.64,51.14,316618.0,46.671,46.7166,46.1967,46.6528,316618.0
2017-06-07 09:35:00,51.17,51.69,51.17,51.55,266077.0,46.6802,47.1545,46.6802,47.0268,266077.0
2017-06-07 09:40:00,51.55,51.61,51.4,51.51,224618.0,47.0268,47.0816,46.89,46.9903,224618.0
2017-06-07 09:45:00,51.49,51.61,51.43,51.54,141575.0,46.9721,47.0816,46.9173,47.0177,141575.0
2017-06-07 09:50:00,51.54,51.68,51.46,51.63,164971.0,47.0177,47.1454,46.9447,47.0998,164971.0
2017-06-07 09:55:00,51.63,51.74,51.61,51.65,220377.0,47.0998,47.2001,47.0816,47.118,220377.0
2017-06-07 10:00:00,51.66,51.67,51.54,51.56,168623.0,47.1272,47.1363,47.0177,47.0359,168623.0
2017-06-07 10:05:00,51.57,51.6,51.42,51.42,153589.0,47.0451,47.0724,46.9082,46.9082,153589.0
2017-06-07 10:10:00,51.42,51.47,51.36,51.43,46637.0,46.9082,46.9538,46.8535,46.9173,46637.0
2017-06-07 10:15:00,51.42,51.57,51.41,51.57,43709.0,46.9082,47.0451,46.8991,47.0451,43709.0
2017-06-07 10:20:00,51.57,51.65,51.54,51.63,64723.0,47.0451,47.118,47.0177,47.0998,64723.0
2017-06-07 10:25:00,51.63,51.63,51.5,51.55,66344.0,47.0998,47.0998,46.9812,47.0268,66344.0
2017-06-07 10:30:00,51.55,51.66,51.53,51.6,75268.0,47.0268,47.1272,47.0086,47.0724,75268.0
2017-06-07 10:35:00,51.6,51.7,51.56,51.64,73307.0,47.0724,47.1637,47.0359,47.1089,73307.0
2017-06-07 10:40:00,51.64,51.71,51.57,51.7,80591.0,47.1089,47.1728,47.0451,47.1637,80591.0
2017-06-07 10:45:00,51.71,51.85,51.7,51.81,108238.0,47.1728,47.3005,47.1637,47.264,108238.0
2017-06-07 10:50:00,51.82,51.95,51.82,51.91,108430.0,47.2731,47.3917,47.2731,47.3552,108430.0
2017-06-07 10:55:00,51.91,51.96,51.83,51.93,72763.0,47.3552,47.4008,47.2822,47.3735,72763.0
2017-06-07 11:00:00,51.93,52.0,51.93,51.97,498364.0,47.3735,47.4373,47.3735,47.41,498364.0
2017-06-07 11:05:00,51.97,52.0,51.95,51.97,69031.0,47.41,47.4373,47.3917,47.41,69031.0
2017-06-07 11:10:00,51.96,51.96,51.91,51.94,32429.0,47.4008,47.4008,47.3552,47.3826,32429.0
2017-06-07 11:15:00,51.93,51.95,51.87,51.95,65324.0,47.3735,47.3917,47.3187,47.3917,65324.0
2017-06-07 11:20:00,51.95,51.99,51.94,51.99,68944.0,47.3917,47.4282,47.3826,47.4282,68944.0
2017-06-07 11:25:00,51.98,52.13,51.95,51.96,492024.0,47.4191,47.5559,47.3917,47.4008,492024.0
2017-06-07 11:30:00,51.96,51.97,51.86,51.89,69137.0,47.4008,47.41,47.3096,47.337,69137.0
2017-06-07 11:35:00,51.89,51.94,51.85,51.88,55826.0,47.337,47.3826,47.3005,47.3279,55826.0
2017-06-07 11:40:00,51.88,51.9,51.8,51.83,95696.0,47.3279,47.3461,47.2549,47.2822,95696.0
2017-06-07 11:45:00,51.83,51.85,51.76,51.84,48045.0,47.2822,47.3005,47.2184,47.2914,48045.0
2017-06-07 11:50:00,51.83,51.89,51.82,51.86,218199.0,47.2822,47.337,47.2731,47.3096,218199.0
2017-06-07 11:55:00,51.86,51.88,51.76,51.82,42681.0,47.3096,47.3279,47.2184,47.2731,42681.0
2017-06-07 12:00:00,51.82,51.82,51.7,51.73,62838.0,47.2731,47.2731,47.1637,47.191,62838.0
2017-06-07 12:05:00,51.74,51.76,51.71,51.71,69560.0,47.2001,47.2184,47.1728,47.1728,69560.0
2017-06-07 12:10:00,51.72,51.73,51.67,51.69,46442.0,47.1819,47.191,47.1363,47.1545,46442.0
2017-06-07 12:15:00,51.7,51.73,51.69,51.73,155570.0,47.1637,47.191,47.1545,47.191,155570.0
2017-06-07 12:20:00,51.73,51.84,51.71,51.82,53414.0,47.191,47.2914,47.1728,47.2731,53414.0
2017-06-07 12:25:00,51.82,51.83,51.77,51.81,36012.0,47.2731,47.2822,47.2275,47.264,36012.0
2017-06-07 12:30:00,51.8,51.86,51.8,51.81,49646.0,47.2549,47.3096,47.2549,47.264,49646.0
2017-06-07 12:35:00,51.82,51.86,51.82,51.85,48175.0,47.2731,47.3096,47.2731,47.3005,48175.0
2017-06-07 12:40:00,51.84,51.9,51.83,51.89,33642.0,47.2914,47.3461,47.2822,47.337,33642.0
2017-06-07 12:45:00,51.89,51.92,51.81,51.84,56836.0,47.337,47.3643,47.264,47.2914,56836.0
2017-06-07 12:50:00,51.84,51.84,51.74,51.75,69665.0,47.2914,47.2914,47.2001,47.2093,69665.0
2017-06-07 12:55:00,51.74,51.8,51.73,51.8,51246.0,47.2001,47.2549,47.191,47.2549,51246.0
2017-06-07 13:00:00,51.8,51.91,51.79,51.91,57124.0,47.2549,47.3552,47.2458,47.3552,57124.0
2017-06-07 13:05:00,51.92,51.99,51.9,51.98,51121.0,47.3643,47.4282,47.3461,47.4191,51121.0
2017-06-07 13:10:00,51.99,52.05,51.98,52.05,70325.0,47.4282,47.4829,47.4191,47.4829,70325.0
2017-06-07 13:15:00,52.05,52.08,52.02,52.04,66161.0,47.4829,47.5103,47.4556,47.4738,66161.0
2017-06-07 13:20:00,52.05,52.12,52.05,52.11,174488.0,47.4829,47.5468,47.4829,47.5377,174488.0
2017-06-07 13:25:00,52.11,52.28,52.11,52.27,125445.0,47.5377,47.6928,47.5377,47.6836,125445.0
2017-06-07 13:30:00,52.27,52.33,52.24,52.29,118685.0,47.6836,47.7384,47.6563,47.7019,118685.0
2017-06-07 13:35:00,52.29,52.31,52.18,52.2,67164.0,47.7019,47.7201,47.6015,47.6198,67164.0
2017-06-07 13:40:00,52.21,52.27,52.21,52.26,46833.0,47.6289,47.6836,47.6289,47.6745,46833.0
2017-06-07 13:45:00,52.26,52.32,52.21,52.28,76265.0,47.6745,47.7293,47.6289,47.6928,76265.0
2017-06-07 13:50:00,52.28,52.3,52.23,52.28,64346.0,47.6928,47.711,47.6471,47.6928,64346.0
2017-06-07 13:55:00,52.28,52.35,52.28,52.31,57791.0,47.6928,47.7566,47.6928,47.7201,57791.0
2017-06-07 14:00:00,52.3,52.33,52.24,52.24,41662.0,47.711,47.7384,47.6563,47.6563,41662.0
2017-06-07 14:05:00,52.25,52.26,52.17,52.18,50946.0,47.6654,47.6745,47.5924,47.6015,50946.0
2017-06-07 14:10:00,52.18,52.2,52.14,52.14,61979.0,47.6015,47.6198,47.565,47.565,61979.0
2017-06-07 14:15:00,52.13,52.16,52.1,52.13,56442.0,47.5559,47.5833,47.5286,47.5559,56442.0
2017-06-07 14:20:00,52.13,52.21,52.13,52.21,130392.0,47.5559,47.6289,47.5559,47.6289,130392.0
2017-06-07 14:25:00,52.22,52.29,52.21,52.29,43824.0,47.638,47.7019,47.6289,47.7019,43824.0
2017-06-07 14:30:00,52.28,52.32,52.26,52.31,67246.0,47.6928,47.7293,47.6745,47.7201,67246.0
2017-06-07 14:35:00,52.31,52.35,52.24,52.33,63981.0,47.7201,47.7566,47.6563,47.7384,63981.0
2017-06-07 14:40:00,52.32,52.39,52.31,52.39,95273.0,47.7293,47.7931,47.7201,47.7931,95273.0
2017-06-07 14:45:00,52.39,52.45,52.38,52.43,62714.0,47.7931,47.8478,47.784,47.8296,62714.0
2017-06-07 14:50:00,52.44,52.45,52.38,52.41,54738.0,47.8387,47.8478,47.784,47.8114,54738.0
2017-06-07 14:55:00,52.4,52.46,52.39,52.43,70992.0,47.8022,47.857,47.7931,47.8296,70992.0
2017-06-07 15:00:00,52.43,52.46,52.33,52.34,74964.0,47.8296,47.857,47.7384,47.7475,74964.0
2017-06-07 15:05:00,52.34,52.36,52.3,52.34,75008.0,47.7475,47.7657,47.711,47.7475,75008.0
2017-06-07 15:10:00,52.34,52.35,52.32,52.32,53468.0,47.7475,47.7566,47.7293,47.7293,53468.0
2017-06-07 15:15:00,52.33,52.33,52.29,52.32,75237.0,47.7384,47.7384,47.7019,47.7293,75237.0
2017-06-07 15:20:00,52.32,52.37,52.31,52.37,112289.0,47.7293,47.7749,47.7201,47.7749,112289.0
2017-06-07 15:25:00,52.37,52.5,52.36,52.49,203211.0,47.7749,47.8935,47.7657,47.8843,203211.0
2017-06-07 15:30:00,52.49,52.5,52.44,52.48,194831.0,47.8843,47.8935,47.8387,47.8752,194831.0
2017-06-07 15:35:00,52.49,52.49,52.33,52.34,188713.0,47.8843,47.8843,47.7384,47.7475,188713.0
2017-06-07 15:40:00,52.33,52.36,52.3,52.36,190049.0,47.7384,47.7657,47.711,47.7657,190049.0
2017-06-07 15:45:00,52.35,52.4,52.3,52.3,188551.0,47.7566,47.8022,47.711,47.711,188551.0
2017-06-07 15:50:00,52.3,52.33,52.24,52.25,289591.0,47.711,47.7384,47.6563,47.6654,289591.0
2017-06-07 15:55:00,52.24,52.28,52.19,52.28,568994.0,47.6563,47.6928,47.6107,47.6928,568994.0
2017-06-08 09:30:00,52.5,52.58,52.37,52.52,261863.0,47.8935,47.9664,47.7749,47.9117,261863.0
2017-06-08 09:35:00,52.53,52.57,52.23,52.31,104678.0,47.9208,47.9573,47.6471,47.7201,104678.0
2017-06-08 09:40:00,52.32,52.62,52.31,52.5,151920.0,47.7293,48.0029,47.7201,47.8935,151920.0
2017-06-08 09:45:00,52.5,52.54,52.38,52.44,100714.0,47.8935,47.9299,47.784,47.8387,100714.0
2017-06-08 09:50:00,52.43,52.54,52.27,52.53,157591.0,47.8296,47.9299,47.6836,47.9208,157591.0
2017-06-08 09:55:00,52.54,52.55,52.25,52.3,191257.0,47.9299,47.9391,47.6654,47.711,191257.0
2017-06-08 10:00:00,52.29,52.43,52.21,52.22,200104.0,47.7019,47.8296,47.6289,47.638,200104.0
2017-06-08 10:05:00,52.23,52.41,52.19,52.38,102785.0,47.6471,47.8114,47.6107,47.784,102785.0
2017-06-08 10:10:00,52.38,52.54,52.37,52.53,125086.0,47.784,47.9299,47.7749,47.9208,125086.0
2017-06-08 10:15:00,52.52,52.69,52.49,52.64,129388.0,47.9117,48.0668,47.8843,48.0212,129388.0
2017-06-08 10:20:00,52.63,52.64,52.47,52.5,111869.0,48.0121,48.0212,47.8661,47.8935,111869.0
2017-06-08 10:25:00,52.5,52.53,52.3,52.36,76515.0,47.8935,47.9208,47.711,47.7657,76515.0
2017-06-08 10:30:00,52.37,52.44,52.32,52.44,103740.0,47.7749,47.8387,47.7293,47.8387,103740.0
2017-06-08 10:35:00,52.46,52.52,52.45,52.49,95795.0,47.857,47.9117,47.8478,47.8843,95795.0
2017-06-08 10:40:00,52.49,52.54,52.46,52.49,117976.0,47.8843,47.9299,47.857,47.8843,117976.0
2017-06-08 10:45:00,52.49,52.63,52.49,52.62,181935.0,47.8843,48.0121,47.8843,48.0029,181935.0
2017-06-08 10:50:00,52.62,52.72,52.59,52.69,69872.0,48.0029,48.0942,47.9756,48.0668,69872.0
2017-06-08 10:55:00,52.69,52.69,52.56,52.61,87727.0,48.0668,48.0668,47.9482,47.9938,87727.0
2017-06-08 11:00:00,52.62,52.74,52.62,52.71,73683.0,48.0029,48.1124,48.0029,48.085,73683.0
2017-06-08 11:05:00,52.7,52.71,52.52,52.55,77567.0,48.0759,48.085,47.9117,47.9391,77567.0
2017-06-08 11:10:00,52.55,52.57,52.37,52.43,148560.0,47.9391,47.9573,47.7749,47.8296,148560.0
2017-06-08 11:15:00,52.44,52.6,52.42,52.57,102019.0,47.8387,47.9847,47.8205,47.9573,102019.0
2017-06-08 11:20:00,52.57,52.66,52.56,52.62,92235.0,47.9573,48.0394,47.9482,48.0029,92235.0
2017-06-08 11:25:00,52.62,52.65,52.55,52.61,187654.0,48.0029,48.0303,47.9391,47.9938,187654.0
2017-06-08 11:30:00,52.61,52.61,52.55,52.6,45631.0,47.9938,47.9938,47.9391,47.9847,45631.0
2017-06-08 11:35:00,52.6,52.69,52.59,52.66,64936.0,47.9847,48.0668,47.9756,48.0394,64936.0
2017-06-08 11:40:00,52.65,52.7,52.58,52.6,51058.0,48.0303,48.0759,47.9664,47.9847,51058.0
2017-06-08 11:45:00,52.6,52.66,52.58,52.62,80136.0,47.9847,48.0394,47.9664,48.0029,80136.0
2017-06-08 11:50:00,52.62,52.67,52.62,52.66,52145.0,48.0029,48.0485,48.0029,48.0394,52145.0
2017-06-08 11:55:00,52.66,52.77,52.65,52.73,63946.0,48.0394,48.1398,48.0303,48.1033,63946.0
2017-06-08 12:00:00,52.73,52.75,52.72,52.74,42722.0,48.1033,48.1215,48.0942,48.1124,42722.0
2017-06-08 12:05:00,52.74,52.76,52.72,52.73,47803.0,48.1124,48.1306,48.0942,48.1033,47803.0
2017-06-08 12:10:00,52.73,52.81,52.71,52.8,73683.0,48.1033,48.1763,48.085,48.1671,73683.0
2017-06-08 12:15:00,52.8,52.92,52.79,52.91,62464.0,48.1671,48.2766,48.158,48.2675,62464.0
2017-06-08 12:20:00,52.91,52.92,52.81,52.84,59175.0,48.2675,48.2766,48.1763,48.2036,59175.0
2017-06-08 12:25:00,52.84,52.84,52.74,52.78,51314.0,48.2036,48.2036,48.1124,48.1489,51314.0
2017-06-08 12:30:00,52.77,52.83,52.75,52.8,43703.0,48.1398,48.1945,48.1215,48.1671,43703.0
2017-06-08 12:35:00,52.8,52.81,52.75,52.77,36939.0,48.1671,48.1763,48.1215,48.1398,36939.0
2017-06-08 12:40:00,52.77,52.82,52.76,52.79,41112.0,48.1398,48.1854,48.1306,48.158,41112.0
2017-06-08 12:45:00,52.79,52.87,52.79,52.85,49519.0,48.158,48.231,48.158,48.2127,49519.0
2017-06-08 12:50:00,52.85,52.97,52.84,52.94,70881.0,48.2127,48.3222,48.2036,48.2949,70881.0
2017-06-08 12:55:00,52.92,53.0,52.89,52.98,66712.0,48.2766,48.3496,48.2492,48.3313,66712.0
2017-06-08 13:00:00,52.97,52.98,52.92,52.96,69357.0,48.3222,48.3313,48.2766,48.3131,69357.0
2017-06-08 13:05:00,52.96,53.0,52.92,52.98,119522.0,48.3131,48.3496,48.2766,48.3313,119522.0
2017-06-08 13:10:00,52.98,53.03,52.9,52.9,146396.0,48.3313,48.377,48.2584,48.2584,146396.0
2017-06-08 13:15:00,52.91,52.96,52.88,52.88,43838.0,48.2675,48.3131,48.2401,48.2401,43838.0
2017-06-08 13:20:00,52.88,52.93,52.87,52.91,37655.0,48.2401,48.2857,48.231,48.2675,37655.0
2017-06-08 13:25:00,52.91,52.94,52.85,52.93,58458.0,48.2675,48.2949,48.2127,48.2857,58458.0
2017-06-08 13:30:00,52.93,53.03,52.91,53.03,42044.0,48.2857,48.377,48.2675,48.377,42044.0
2017-06-08 13:35:00,53.03,53.14,53.02,53.08,121749.0,48.377,48.4773,48.3678,48.4226,121749.0
2017-06-08 13:40:00,53.08,53.09,53.0,53.03,93679.0,48.4226,48.4317,48.3496,48.377,93679.0
2017-06-08 13:45:00,53.03,53.17,53.02,53.17,106776.0,48.377,48.5047,48.3678,48.5047,106776.0
2017-06-08 13:50:00,53.17,53.45,53.16,53.33,262006.0,48.5047,48.7601,48.4955,48.6506,262006.0
2017-06-08 13:55:00,53.33,53.37,53.22,53.32,121996.0,48.6506,48.6871,48.5503,48.6415,121996.0
2017-06-08 14:00:00,53.32,53.37,53.08,53.09,120044.0,48.6415,48.6871,48.4226,48.4317,120044.0
2017-06-08 14:05:00,53.07,53.12,53.02,53.04,97794.0,48.4134,48.4591,48.3678,48.3861,97794.0
2017-06-08 14:10:00,53.04,53.06,52.95,53.05,114901.0,48.3861,48.4043,48.304,48.3952,114901.0
2017-06-08 14:15:00,53.05,53.14,53.03,53.13,74711.0,48.3952,48.4773,48.377,48.4682,74711.0
2017-06-08 14:20:00,53.12,53.12,52.87,52.89,119285.0,48.4591,48.4591,48.231,48.2492,119285.0
2017-06-08 14:25:00,52.88,52.93,52.72,52.82,108621.0,48.2401,48.2857,48.0942,48.1854,108621.0
2017-06-08 14:30:00,52.81,52.96,52.79,52.95,49582.0,48.1763,48.3131,48.158,48.304,49582.0
2017-06-08 14:35:00,52.95,53.0,52.83,52.98,112960.0,48.304,48.3496,48.1945,48.3313,112960.0
2017-06-08 14:40:00,52.98,53.04,52.87,52.88,77787.0,48.3313,48.3861,48.231,48.2401,77787.0
2017-06-08 14:45:00,52.88,52.9,52.73,52.77,110278.0,48.2401,48.2584,48.1033,48.1398,110278.0
2017-06-08 14:50:00,52.77,52.86,52.74,52.8,105830.0,48.1398,48.2219,48.1124,48.1671,105830.0
2017-06-08 14:55:00,52.8,52.89,52.79,52.8,102934.0,48.1671,48.2492,48.158,48.1671,102934.0
2017-06-08 15:00:00,52.8,52.85,52.78,52.8,78736.0,48.1671,48.2127,48.1489,48.1671,78736.0
2017-06-08 15:05:00,52.8,52.83,52.67,52.7,96383.0,48.1671,48.1945,48.0485,48.0759,96383.0
2017-06-08 15:10:00,52.69,52.74,52.64,52.72,102928.0,48.0668,48.1124,48.0212,48.0942,102928.0
2017-06-08 15:15:00,52.72,52.81,52.72,52.8,89009.0,48.0942,48.1763,48.0942,48.1671,89009.0
2017-06-08 15:20:00,52.8,52.81,52.73,52.8,92546.0,48.1671,48.1763,48.1033,48.1671,92546.0
2017-06-08 15:25:00,52.8,52.82,52.7,52.72,90948.0,48.1671,48.1854,48.0759,48.0942,90948.0
2017-06-08 15:30:00,52.73,52.76,52.68,52.68,138583.0,48.1033,48.1306,48.0577,48.0577,138583.0
2017-06-08 15:35:00,52.69,52.79,52.68,52.79,142908.0,48.0668,48.158,48.0577,48.158,142908.0
2017-06-08 15:40:00,52.79,52.79,52.69,52.7,115860.0,48.158,48.158,48.0668,48.0759,115860.0
2017-06-08 15:45:00,52.7,52.82,52.7,52.8,124724.0,48.0759,48.1854,48.0759,48.1671,124724.0
2017-06-08 15:50:00,52.8,52.84,52.77,52.83,166111.0,48.1671,48.2036,48.1398,48.1945,166111.0
2017-06-08 15:55:00,52.83,52.89,52.8,52.85,334505.0,48.1945,48.2492,48.1671,48.2127,334505.0
2017-06-09 09:30:00,52.9,53.5,52.9,53.32,305209.0,48.2584,48.8057,48.2584,48.6415,305209.0
2017-06-09 09:35:00,53.33,53.4,53.13,53.18,264894.0,48.6506,48.7145,48.4682,48.5138,264894.0
2017-06-09 09:40:00,53.19,53.19,52.97,53.09,125047.0,48.5229,48.5229,48.3222,48.4317,125047.0
2017-06-09 09:45:00,53.05,53.27,53.05,53.25,152884.0,48.3952,48.5959,48.3952,48.5777,152884.0
2017-06-09 09:50:00,53.25,53.33,53.16,53.31,132957.0,48.5777,48.6506,48.4955,48.6324,132957.0
2017-06-09 09:55:00,53.3,53.36,53.22,53.32,102070.0,48.6233,48.678,48.5503,48.6415,102070.0
2017-06-09 10:00:00,53.32,53.49,53.23,53.48,132375.0,48.6415,48.7966,48.5594,48.7875,132375.0
2017-06-09 10:05:00,53.47,53.51,53.37,53.42,98267.0,48.7783,48.8148,48.6871,48.7327,98267.0
2017-06-09 10:10:00,53.43,53.5,53.22,53.23,137701.0,48.7419,48.8057,48.5503,48.5594,137701.0
2017-06-09 10:15:00,53.23,53.3,53.11,53.26,93916.0,48.5594,48.6233,48.4499,48.5868,93916.0
2017-06-09 10:20:00,53.25,53.27,53.17,53.2,71887.0,48.5777,48.5959,48.5047,48.532,71887.0
2017-06-09 10:25:00,53.2,53.31,53.17,53.26,79432.0,48.532,48.6324,48.5047,48.5868,79432.0
2017-06-09 10:30:00,53.27,53.42,53.27,53.3,98063.0,48.5959,48.7327,48.5959,48.6233,98063.0
2017-06-09 10:35:00,53.3,53.36,53.28,53.33,94551.0,48.6233,48.678,48.605,48.6506,94551.0
2017-06-09 10:40:00,53.32,53.4,53.29,53.34,71816.0,48.6415,48.7145,48.6141,48.6598,71816.0
2017-06-09 10:45:00,53.35,53.36,53.3,53.35,51948.0,48.6689,48.678,48.6233,48.6689,51948.0
2017-06-09 10:50:00,53.36,53.39,53.32,53.36,82590.0,48.678,48.7054,48.6415,48.678,82590.0
2017-06-09 10:55:00,53.36,53.38,53.27,53.28,117010.0,48.678,48.6962,48.5959,48.605,117010.0
2017-06-09 11:00:00,53.27,53.43,53.27,53.43,169985.0,48.5959,48.7419,48.5959,48.7419,169985.0
2017-06-09 11:05:00,53.43,53.48,53.39,53.48,99067.0,48.7419,48.7875,48.7054,48.7875,99067.0
2017-06-09 11:10:00,53.48,53.5,53.42,53.44,47253.0,48.7875,48.8057,48.7327,48.751,47253.0
2017-06-09 11:15:00,53.45,53.5,53.42,53.46,72550.0,48.7601,48.8057,48.7327,48.7692,72550.0
2017-06-09 11:20:00,53.47,53.48,53.35,53.38,56961.0,48.7783,48.7875,48.6689,48.6962,56961.0
2017-06-09 11:25:00,53.38,53.45,53.35,53.42,93755.0,48.6962,48.7601,48.6689,48.7327,93755.0
2017-06-09 11:30:00,53.42,53.48,53.4,53.44,72397.0,48.7327,48.7875,48.7145,48.751,72397.0
2017-06-09 11:35:00,53.43,53.46,53.38,53.41,61443.0,48.7419,48.7692,48.6962,48.7236,61443.0
2017-06-09 11:40:00,53.4,53.45,53.4,53.43,44215.0,48.7145,48.7601,48.7145,48.7419,44215.0
2017-06-09 11:45:00,53.43,53.45,53.39,53.41,50123.0,48.7419,48.7601,48.7054,48.7236,50123.0
2017-06-09 11:50:00,53.41,53.43,53.36,53.36,99266.0,48.7236,48.7419,48.678,48.678,99266.0
2017-06-09 11:55:00,53.36,53.42,53.27,53.3,82432.0,48.678,48.7327,48.5959,48.6233,82432.0
2017-06-09 12:00:00,53.31,53.36,53.29,53.33,180055.0,48.6324,48.678,48.6141,48.6506,180055.0
2017-06-09 12:05:00,53.33,53.43,53.31,53.4,87455.0,48.6506,48.7419,48.6324,48.7145,87455.0
2017-06-09 12:10:00,53.39,53.44,53.39,53.42,33122.0,48.7054,48.751,48.7054,48.7327,33122.0
2017-06-09 12:15:00,53.42,53.47,53.4,53.41,44945.0,48.7327,48.7783,48.7145,48.7236,44945.0
2017-06-09 12:20:00,53.42,53.46,53.41,53.41,55837.0,48.7327,48.7692,48.7236,48.7236,55837.0
2017-06-09 12:25:00,53.41,53.52,53.4,53.4,118441.0,48.7236,48.824,48.7145,48.7145,118441.0
2017-06-09 12:30:00,53.41,53.45,53.35,53.36,57429.0,48.7236,48.7601,48.6689,48.678,57429.0
2017-06-09 12:35:00,53.34,53.36,53.28,53.34,90876.0,48.6598,48.678,48.605,48.6598,90876.0
2017-06-09 12:40:00,53.35,53.49,53.33,53.46,104604.0,48.6689,48.7966,48.6506,48.7692,104604.0
2017-06-09 12:45:00,53.45,53.47,53.39,53.41,53831.0,48.7601,48.7783,48.7054,48.7236,53831.0
2017-06-09 12:50:00,53.41,53.43,53.37,53.41,62109.0,48.7236,48.7419,48.6871,48.7236,62109.0
2017-06-09 12:55:00,53.41,53.47,53.39,53.43,101086.0,48.7236,48.7783,48.7054,48.7419,101086.0
2017-06-09 13:00:00,53.44,53.49,53.42,53.46,50770.0,48.751,48.7966,48.7327,48.7692,50770.0
2017-06-09 13:05:00,53.45,53.47,53.41,53.46,40131.0,48.7601,48.7783,48.7236,48.7692,40131.0
2017-06-09 13:10:00,53.44,53.49,53.4,53.49,58763.0,48.751,48.7966,48.7145,48.7966,58763.0
2017-06-09 13:15:00,53.49,53.5,53.39,53.45,59903.0,48.7966,48.8057,48.7054,48.7601,59903.0
2017-06-09 13:20:00,53.45,53.5,53.42,53.48,48735.0,48.7601,48.8057,48.7327,48.7875,48735.0
2017-06-09 13:25:00,53.48,53.57,53.46,53.54,71623.0,48.7875,48.8696,48.7692,48.8422,71623.0
2017-06-09 13:30:00,53.53,53.54,53.48,53.51,51744.0,48.8331,48.8422,48.7875,48.8148,51744.0
2017-06-09 13:35:00,53.51,53.54,53.43,53.43,75275.0,48.8148,48.8422,48.7419,48.7419,75275.0
2017-06-09 13:40:00,53.44,53.44,53.27,53.3,105810.0,48.751,48.751,48.5959,48.6233,105810.0
2017-06-09 13:45:00,53.3,53.3,53.14,53.15,164824.0,48.6233,48.6233,48.4773,48.4864,164824.0
2017-06-09 13:50:00,53.15,53.19,52.96,53.0,93452.0,48.4864,48.5229,48.3131,48.3496,93452.0
2017-06-09 13:55:00,52.98,53.02,52.76,52.8,292477.0,48.3313,48.3678,48.1306,48.1671,292477.0
2017-06-09 14:00:00,52.8,52.89,52.73,52.86,264087.0,48.1671,48.2492,48.1033,48.2219,264087.0
2017-06-09 14:05:00,52.87,53.02,52.86,52.89,120380.0,48.231,48.3678,48.2219,48.2492,120380.0
2017-06-09 14:10:00,52.88,52.93,52.88,52.92,101132.0,48.2401,48.2857,48.2401,48.2766,101132.0
2017-06-09 14:15:00,52.91,53.04,52.89,52.93,74355.0,48.2675,48.3861,48.2492,48.2857,74355.0
2017-06-09 14:20:00,52.93,52.99,52.88,52.89,136490.0,48.2857,48.3405,48.2401,48.2492,136490.0
2017-06-09 14:25:00,52.89,52.94,52.85,52.86,64833.0,48.2492,48.2949,48.2127,48.2219,64833.0
2017-06-09 14:30:00,52.86,53.0,52.85,52.91,97718.0,48.2219,48.3496,48.2127,48.2675,97718.0
2017-06-09 14:35:00,52.91,52.96,52.85,52.96,131328.0,48.2675,48.3131,48.2127,48.3131,131328.0
2017-06-09 14:40:00,52.96,52.97,52.79,52.8,160133.0,48.3131,48.3222,48.158,48.1671,160133.0
2017-06-09 14:45:00,52.79,52.91,52.76,52.79,267973.0,48.158,48.2675,48.1306,48.158,267973.0
2017-06-09 14:50:00,52.8,52.86,52.66,52.81,183230.0,48.1671,48.2219,48.0394,48.1763,183230.0
2017-06-09 14:55:00,52.82,52.91,52.7,52.71,126521.0,48.1854,48.2675,48.0759,48.085,126521.0
2017-06-09 15:00:00,52.72,52.92,52.71,52.83,143771.0,48.0942,48.2766,48.085,48.1945,143771.0
2017-06-09 15:05:00,52.83,52.89,52.78,52.88,104518.0,48.1945,48.2492,48.1489,48.2401,104518.0
2017-06-09 15:10:00,52.88,53.03,52.87,52.96,134351.0,48.2401,48.377,48.231,48.3131,134351.0
2017-06-09 15:15:00,52.96,53.14,52.91,53.13,97434.0,48.3131,48.4773,48.2675,48.4682,97434.0
2017-06-09 15:20:00,53.13,53.13,53.02,53.13,136363.0,48.4682,48.4682,48.3678,48.4682,136363.0
2017-06-09 15:25:00,53.14,53.24,53.1,53.22,154507.0,48.4773,48.5685,48.4408,48.5503,154507.0
2017-06-09 15:30:00,53.22,53.23,52.95,52.98,140644.0,48.5503,48.5594,48.304,48.3313,140644.0
2017-06-09 15:35:00,52.99,53.06,52.96,53.02,127845.0,48.3405,48.4043,48.3131,48.3678,127845.0
2017-06-09 15:40:00,53.02,53.03,52.92,52.98,179705.0,48.3678,48.377,48.2766,48.3313,179705.0
2017-06-09 15:45:00,52.98,53.08,52.97,53.05,144031.0,48.3313,48.4226,48.3222,48.3952,144031.0
2017-06-09 15:50:00,53.05,53.14,53.01,53.05,246362.0,48.3952,48.4773,48.3587,48.3952,246362.0
2017-06-09 15:55:00,53.06,53.09,52.98,53.01,323524.0,48.4043,48.4317,48.3313,48.3587,323524.0
2017-06-12 09:30:00,52.95,52.95,52.35,52.39,220089.0,48.304,48.304,47.7566,47.7931,220089.0
2017-06-12 09:35:00,52.37,52.78,52.35,52.59,161245.0,47.7749,48.1489,47.7566,47.9756,161245.0
2017-06-12 09:40:00,52.6,52.6,52.17,52.22,212719.0,47.9847,47.9847,47.5924,47.638,212719.0
2017-06-12 09:45:00,52.23,52.39,52.23,52.24,109878.0,47.6471,47.7931,47.6471,47.6563,109878.0
2017-06-12 09:50:00,52.25,52.32,51.93,52.12,203703.0,47.6654,47.7293,47.3735,47.5468,203703.0
2017-06-12 09:55:00,52.13,52.2,52.04,52.04,92288.0,47.5559,47.6198,47.4738,47.4738,92288.0
2017-06-12 10:00:00,52.06,52.07,51.82,51.87,169593.0,47.4921,47.5012,47.2731,47.3187,169593.0
2017-06-12 10:05:00,51.87,51.87,51.44,51.48,181707.0,47.3187,47.3187,46.9265,46.963,181707.0
2017-06-12 10:10:00,51.49,51.8,51.38,51.72,259084.0,46.9721,47.2549,46.8717,47.1819,259084.0
2017-06-12 10:15:00,51.73,51.75,51.53,51.74,159350.0,47.191,47.2093,47.0086,47.2001,159350.0
2017-06-12 10:20:00,51.74,51.84,51.66,51.77,198688.0,47.2001,47.2914,47.1272,47.2275,198688.0
2017-06-12 10:25:00,51.77,51.79,51.58,51.73,159350.0,47.2275,47.2458,47.0542,47.191,159350.0
2017-06-12 10:30:00,51.72,51.75,51.56,51.59,130476.0,47.1819,47.2093,47.0359,47.0633,130476.0
2017-06-12 10:35:00,51.6,51.68,51.44,51.45,136304.0,47.0724,47.1454,46.9265,46.9356,136304.0
2017-06-12 10:40:00,51.46,51.59,51.44,51.55,124167.0,46.9447,47.0633,46.9265,47.0268,124167.0
2017-06-12 10:45:00,51.55,51.76,51.54,51.69,101405.0,47.0268,47.2184,47.0177,47.1545,101405.0
2017-06-12 10:50:00,51.7,51.71,51.62,51.71,97666.0,47.1637,47.1728,47.0907,47.1728,97666.0
2017-06-12 10:55:00,51.7,51.77,51.67,51.77,118920.0,47.1637,47.2275,47.1363,47.2275,118920.0
2017-06-12 11:00:00,51.76,51.85,51.74,51.79,119172.0,47.2184,47.3005,47.2001,47.2458,119172.0
2017-06-12 11:05:00,51.79,51.85,51.78,51.84,78109.0,47.2458,47.3005,47.2366,47.2914,78109.0
2017-06-12 11:10:00,51.84,51.86,51.83,51.85,81538.0,47.2914,47.3096,47.2822,47.3005,81538.0
2017-06-12 11:15:00,51.85,51.91,51.81,51.9,119612.0,47.3005,47.3552,47.264,47.3461,119612.0
2017-06-12 11:20:00,51.9,51.93,51.8,51.82,72393.0,47.3461,47.3735,47.2549,47.2731,72393.0
2017-06-12 11:25:00,51.82,51.83,51.76,51.81,68027.0,47.2731,47.2822,47.2184,47.264,68027.0
2017-06-12 11:30:00,51.81,51.86,51.72,51.73,88733.0,47.264,47.3096,47.1819,47.191,88733.0
2017-06-12 11:35:00,51.73,51.78,51.71,51.73,67391.0,47.191,47.2366,47.1728,47.191,67391.0
2017-06-12 11:40:00,51.72,51.74,51.62,51.63,60609.0,47.1819,47.2001,47.0907,47.0998,60609.0
2017-06-12 11:45:00,51.62,51.68,51.6,51.6,75899.0,47.0907,47.1454,47.0724,47.0724,75899.0
2017-06-12 11:50:00,51.6,51.62,51.5,51.57,141193.0,47.0724,47.0907,46.9812,47.0451,141193.0
2017-06-12 11:55:00,51.56,51.67,51.54,51.65,92560.0,47.0359,47.1363,47.0177,47.118,92560.0
2017-06-12 12:00:00,51.65,51.66,51.6,51.62,68223.0,47.118,47.1272,47.0724,47.0907,68223.0
2017-06-12 12:05:00,51.62,51.63,51.55,51.59,79049.0,47.0907,47.0998,47.0268,47.0633,79049.0
2017-06-12 12:10:00,51.59,51.71,51.58,51.71,61434.0,47.0633,47.1728,47.0542,47.1728,61434.0
2017-06-12 12:15:00,51.7,51.7,51.61,51.7,59694.0,47.1637,47.1637,47.0816,47.1637,59694.0
2017-06-12 12:20:00,51.69,51.71,51.63,51.65,63732.0,47.1545,47.1728,47.0998,47.118,63732.0
2017-06-12 12:25:00,51.64,51.69,51.57,51.57,59524.0,47.1089,47.1545,47.0451,47.0451,59524.0
2017-06-12 12:30:00,51.57,51.65,51.56,51.62,78762.0,47.0451,47.118,47.0359,47.0907,78762.0
2017-06-12 12:35:00,51.63,51.64,51.59,51.59,73597.0,47.0998,47.1089,47.0633,47.0633,73597.0
2017-06-12 12:40:00,51.6,51.71,51.59,51.71,77152.0,47.0724,47.1728,47.0633,47.1728,77152.0
2017-06-12 12:45:00,51.7,51.72,51.57,51.59,71780.0,47.1637,47.1819,47.0451,47.0633,71780.0
2017-06-12 12:50:00,51.6,51.61,51.55,51.59,71137.0,47.0724,47.0816,47.0268,47.0633,71137.0
2017-06-12 12:55:00,51.59,51.61,51.43,51.45,97215.0,47.0633,47.0816,46.9173,46.9356,97215.0
2017-06-12 13:00:00,51.46,51.55,51.45,51.52,106193.0,46.9447,47.0268,46.9356,46.9994,106193.0
2017-06-12 13:05:00,51.52,51.53,51.4,51.43,98057.0,46.9994,47.0086,46.89,46.9173,98057.0
2017-06-12 13:10:00,51.43,51.49,51.41,51.43,89544.0,46.9173,46.9721,46.8991,46.9173,89544.0
2017-06-12 13:15:00,51.43,51.54,51.43,51.5,69487.0,46.9173,47.0177,46.9173,46.9812,69487.0
2017-06-12 13:20:00,51.51,51.56,51.5,51.53,79229.0,46.9903,47.0359,46.9812,47.0086,79229.0
2017-06-12 13:25:00,51.54,51.57,51.53,51.54,57462.0,47.0177,47.0451,47.0086,47.0177,57462.0
2017-06-12 13:30:00,51.54,51.54,51.44,51.47,53237.0,47.0177,47.0177,46.9265,46.9538,53237.0
2017-06-12 13:35:00,51.47,51.51,51.37,51.38,84201.0,46.9538,46.9903,46.8626,46.8717,84201.0
2017-06-12 13:40:00,51.39,51.51,51.38,51.44,57590.0,46.8809,46.9903,46.8717,46.9265,57590.0
2017-06-12 13:45:00,51.44,51.51,51.43,51.48,42478.0,46.9265,46.9903,46.9173,46.963,42478.0
2017-06-12 13:50:00,51.48,51.51,51.44,51.49,43137.0,46.963,46.9903,46.9265,46.9721,43137.0
2017-06-12 13:55:00,51.49,51.49,51.4,51.43,68747.0,46.9721,46.9721,46.89,46.9173,68747.0
2017-06-12 14:00:00,51.42,51.56,51.41,51.5,64427.0,46.9082,47.0359,46.8991,46.9812,64427.0
2017-06-12 14:05:00,51.5,51.64,51.48,51.62,72060.0,46.9812,47.1089,46.963,47.0907,72060.0
2017-06-12 14:10:00,51.62,51.66,51.6,51.63,102527.0,47.0907,47.1272,47.0724,47.0998,102527.0
2017-06-12 14:15:00,51.63,51.64,51.6,51.62,40638.0,47.0998,47.1089,47.0724,47.0907,40638.0
2017-06-12 14:20:00,51.62,51.65,51.55,51.57,53238.0,47.0907,47.118,47.0268,47.0451,53238.0
2017-06-12 14:25:00,51.57,51.6,51.52,51.53,55909.0,47.0451,47.0724,46.9994,47.0086,55909.0
2017-06-12 14:30:00,51.53,51.57,51.49,51.54,64709.0,47.0086,47.0451,46.9721,47.0177,64709.0
2017-06-12 14:35:00,51.54,51.67,51.54,51.62,77601.0,47.0177,47.1363,47.0177,47.0907,77601.0
2017-06-12 14:40:00,51.62,51.7,51.58,51.69,69887.0,47.0907,47.1637,47.0542,47.1545,69887.0
2017-06-12 14:45:00,51.7,51.74,51.68,51.72,91553.0,47.1637,47.2001,47.1454,47.1819,91553.0
2017-06-12 14:50:00,51.72,51.75,51.67,51.7,91142.0,47.1819,47.2093,47.1363,47.1637,91142.0
2017-06-12 14:55:00,51.69,51.73,51.65,51.72,43957.0,47.1545,47.191,47.118,47.1819,43957.0
2017-06-12 15:00:00,51.73,51.75,51.69,51.7,37540.0,47.191,47.2093,47.1545,47.1637,37540.0
2017-06-12 15:05:00,51.71,51.77,51.7,51.73,45493.0,47.1728,47.2275,47.1637,47.191,45493.0
2017-06-12 15:10:00,51.74,51.78,51.73,51.78,60301.0,47.2001,47.2366,47.191,47.2366,60301.0
2017-06-12 15:15:00,51.77,51.81,51.73,51.74,72002.0,47.2275,47.264,47.191,47.2001,72002.0
2017-06-12 15:20:00,51.75,51.92,51.74,51.92,120608.0,47.2093,47.3643,47.2001,47.3643,120608.0
2017-06-12 15:25:00,51.91,51.94,51.87,51.89,190186.0,47.3552,47.3826,47.3187,47.337,190186.0
2017-06-12 15:30:00,51.89,52.01,51.88,52.01,154758.0,47.337,47.4465,47.3279,47.4465,154758.0
2017-06-12 15:35:00,52.01,52.18,52.0,52.17,227234.0,47.4465,47.6015,47.4373,47.5924,227234.0
2017-06-12 15:40:00,52.16,52.22,52.16,52.18,206790.0,47.5833,47.638,47.5833,47.6015,206790.0
2017-06-12 15:45:00,52.18,52.2,52.09,52.09,257341.0,47.6015,47.6198,47.5194,47.5194,257341.0
2017-06-12 15:50:00,52.1,52.15,52.09,52.15,241434.0,47.5286,47.5742,47.5194,47.5742,241434.0
2017-06-12 15:55:00,52.15,52.26,52.13,52.23,601240.0,47.5742,47.6745,47.5559,47.6471,601240.0
2017-06-13 09:30:00,52.28,52.84,52.25,52.5,217915.0,47.6928,48.2036,47.6654,47.8935,217915.0
2017-06-13 09:35:00,52.48,52.5,52.17,52.29,85388.0,47.8752,47.8935,47.5924,47.7019,85388.0
2017-06-13 09:40:00,52.27,52.44,52.22,52.27,100496.0,47.6836,47.8387,47.638,47.6836,100496.0
2017-06-13 09:45:00,52.27,52.33,52.2,52.3,158991.0,47.6836,47.7384,47.6198,47.711,158991.0
2017-06-13 09:50:00,52.3,52.37,52.17,52.25,270556.0,47.711,47.7749,47.5924,47.6654,270556.0
2017-06-13 09:55:00,52.25,52.27,52.12,52.19,130468.0,47.6654,47.6836,47.5468,47.6107,130468.0
2017-06-13 10:00:00,52.19,52.24,52.11,52.18,91108.0,47.6107,47.6563,47.5377,47.6015,91108.0
2017-06-13 10:05:00,52.17,52.27,52.16,52.23,95460.0,47.5924,47.6836,47.5833,47.6471,95460.0
2017-06-13 10:10:00,52.23,52.24,52.09,52.13,89601.0,47.6471,47.6563,47.5194,47.5559,89601.0
2017-06-13 10:15:00,52.13,52.16,52.05,52.09,88941.0,47.5559,47.5833,47.4829,47.5194,88941.0
2017-06-13 10:20:00,52.09,52.14,52.07,52.1,98167.0,47.5194,47.565,47.5012,47.5286,98167.0
2017-06-13 10:25:00,52.09,52.15,51.94,52.0,83231.0,47.5194,47.5742,47.3826,47.4373,83231.0
2017-06-13 10:30:00,52.01,52.03,51.98,51.98,68476.0,47.4465,47.4647,47.4191,47.4191,68476.0
2017-06-13 10:35:00,51.97,51.98,51.89,51.94,62777.0,47.41,47.4191,47.337,47.3826,62777.0
2017-06-13 10:40:00,51.94,51.94,51.85,51.87,83396.0,47.3826,47.3826,47.3005,47.3187,83396.0
2017-06-13 10:45:00,51.87,51.93,51.83,51.88,65489.0,47.3187,47.3735,47.2822,47.3279,65489.0
2017-06-13 10:50:00,51.89,51.9,51.78,51.85,93773.0,47.337,47.3461,47.2366,47.3005,93773.0
2017-06-13 10:55:00,51.86,52.01,51.86,51.94,98697.0,47.3096,47.4465,47.3096,47.3826,98697.0
2017-06-13 11:00:00,51.94,52.05,51.93,52.05,75075.0,47.3826,47.4829,47.3735,47.4829,75075.0
2017-06-13 11:05:00,52.06,52.18,52.06,52.13,76128.0,47.4921,47.6015,47.4921,47.5559,76128.0
2017-06-13 11:10:00,52.13,52.23,52.1,52.19,54078.0,47.5559,47.6471,47.5286,47.6107,54078.0
2017-06-13 11:15:00,52.19,52.2,52.12,52.17,60323.0,47.6107,47.6198,47.5468,47.5924,60323.0
2017-06-13 11:20:00,52.17,52.26,52.16,52.16,68671.0,47.5924,47.6745,47.5833,47.5833,68671.0
2017-06-13 11:25:00,52.16,52.17,51.98,51.98,78348.0,47.5833,47.5924,47.4191,47.4191,78348.0
2017-06-13 11:30:00,51.98,52.08,51.98,52.02,71829.0,47.4191,47.5103,47.4191,47.4556,71829.0
2017-06-13 11:35:00,52.02,52.02,51.93,51.99,71985.0,47.4556,47.4556,47.3735,47.4282,71985.0
2017-06-13 11:40:00,51.99,52.08,51.97,52.04,61211.0,47.4282,47.5103,47.41,47.4738,61211.0
2017-06-13 11:45:00,52.04,52.07,52.01,52.04,43697.0,47.4738,47.5012,47.4465,47.4738,43697.0
2017-06-13 11:50:00,52.04,52.07,52.0,52.02,57787.0,47.4738,47.5012,47.4373,47.4556,57787.0
2017-06-13 11:55:00,52.02,52.07,51.99,52.03,68114.0,47.4556,47.5012,47.4282,47.4647,68114.0
2017-06-13 12:00:00,52.04,52.06,51.95,51.98,57069.0,47.4738,47.4921,47.3917,47.4191,57069.0
2017-06-13 12:05:00,51.98,52.0,51.94,51.95,56769.0,47.4191,47.4373,47.3826,47.3917,56769.0
2017-06-13 12:10:00,51.96,51.97,51.88,51.88,60791.0,47.4008,47.41,47.3279,47.3279,60791.0
2017-06-13 12:15:00,51.89,51.93,51.87,51.91,38226.0,47.337,47.3735,47.3187,47.3552,38226.0
2017-06-13 12:20:00,51.91,51.93,51.81,51.88,50920.0,47.3552,47.3735,47.264,47.3279,50920.0
2017-06-13 12:25:00,51.88,51.88,51.81,51.81,35590.0,47.3279,47.3279,47.264,47.264,35590.0
2017-06-13 12:30:00,51.81,51.83,51.77,51.81,43987.0,47.264,47.2822,47.2275,47.264,43987.0
2017-06-13 12:35:00,51.81,51.82,51.75,51.77,58570.0,47.264,47.2731,47.2093,47.2275,58570.0
2017-06-13 12:40:00,51.77,51.83,51.74,51.81,55137.0,47.2275,47.2822,47.2001,47.264,55137.0
2017-06-13 12:45:00,51.82,51.84,51.78,51.84,43792.0,47.2731,47.2914,47.2366,47.2914,43792.0
2017-06-13 12:50:00,51.84,51.87,51.8,51.8,44072.0,47.2914,47.3187,47.2549,47.2549,44072.0
2017-06-13 12:55:00,51.79,51.79,51.72,51.72,53770.0,47.2458,47.2458,47.1819,47.1819,53770.0
2017-06-13 13:00:00,51.72,51.78,51.7,51.78,52593.0,47.1819,47.2366,47.1637,47.2366,52593.0
2017-06-13 13:05:00,51.78,51.81,51.69,51.72,45245.0,47.2366,47.264,47.1545,47.1819,45245.0
2017-06-13 13:10:00,51.71,51.74,51.64,51.66,60150.0,47.1728,47.2001,47.1089,47.1272,60150.0
2017-06-13 13:15:00,51.66,51.69,51.6,51.67,57860.0,47.1272,47.1545,47.0724,47.1363,57860.0
2017-06-13 13:20:00,51.67,51.73,51.64,51.65,53754.0,47.1363,47.191,47.1089,47.118,53754.0
2017-06-13 13:25:00,51.64,51.65,51.58,51.63,46551.0,47.1089,47.118,47.0542,47.0998,46551.0
2017-06-13 13:30:00,51.62,51.65,51.58,51.64,49940.0,47.0907,47.118,47.0542,47.1089,49940.0
2017-06-13 13:35:00,51.65,51.65,51.58,51.62,48520.0,47.118,47.118,47.0542,47.0907,48520.0
2017-06-13 13:40:00,51.61,51.61,51.53,51.55,64206.0,47.0816,47.0816,47.0086,47.0268,64206.0
2017-06-13 13:45:00,51.55,51.56,51.51,51.53,65295.0,47.0268,47.0359,46.9903,47.0086,65295.0
2017-06-13 13:50:00,51.52,51.62,51.51,51.61,71267.0,46.9994,47.0907,46.9903,47.0816,71267.0
2017-06-13 13:55:00,51.61,51.64,51.56,51.59,64095.0,47.0816,47.1089,47.0359,47.0633,64095.0
2017-06-13 14:00:00,51.59,51.63,51.58,51.62,61202.0,47.0633,47.0998,47.0542,47.0907,61202.0
2017-06-13 14:05:00,51.62,51.69,51.61,51.66,56759.0,47.0907,47.1545,47.0816,47.1272,56759.0
2017-06-13 14:10:00,51.66,51.67,51.61,51.62,46641.0,47.1272,47.1363,47.0816,47.0907,46641.0
2017-06-13 14:15:00,51.62,51.64,51.62,51.64,41104.0,47.0907,47.1089,47.0907,47.1089,41104.0
2017-06-13 14:20:00,51.63,51.69,51.63,51.68,62263.0,47.0998,47.1545,47.0998,47.1454,62263.0
2017-06-13 14:25:00,51.68,51.7,51.61,51.63,65594.0,47.1454,47.1637,47.0816,47.0998,65594.0
2017-06-13 14:30:00,51.63,51.64,51.52,51.54,103380.0,47.0998,47.1089,46.9994,47.0177,103380.0
2017-06-13 14:35:00,51.54,51.61,51.52,51.57,63129.0,47.0177,47.0816,46.9994,47.0451,63129.0
2017-06-13 14:40:00,51.56,51.66,51.55,51.66,72166.0,47.0359,47.1272,47.0268,47.1272,72166.0
2017-06-13 14:45:00,51.66,51.66,51.58,51.6,61864.0,47.1272,47.1272,47.0542,47.0724,61864.0
2017-06-13 14:50:00,51.6,51.61,51.52,51.53,76517.0,47.0724,47.0816,46.9994,47.0086,76517.0
2017-06-13 14:55:00,51.53,51.55,51.46,51.55,85674.0,47.0086,47.0268,46.9447,47.0268,85674.0
2017-06-13 15:00:00,51.55,51.69,51.55,51.66,105764.0,47.0268,47.1545,47.0268,47.1272,105764.0
2017-06-13 15:05:00,51.65,51.84,51.61,51.8,113039.0,47.118,47.2914,47.0816,47.2549,113039.0
2017-06-13 15:10:00,51.79,51.85,51.76,51.84,94013.0,47.2458,47.3005,47.2184,47.2914,94013.0
2017-06-13 15:15:00,51.83,51.86,51.82,51.85,62755.0,47.2822,47.3096,47.2731,47.3005,62755.0
2017-06-13 15:20:00,51.85,51.95,51.84,51.94,247895.0,47.3005,47.3917,47.2914,47.3826,247895.0
2017-06-13 15:25:00,51.94,52.0,51.91,51.98,77892.0,47.3826,47.4373,47.3552,47.4191,77892.0
2017-06-13 15:30:00,51.98,52.15,51.97,52.14,223885.0,47.4191,47.5742,47.41,47.565,223885.0
2017-06-13 15:35:00,52.13,52.13,52.04,52.06,131277.0,47.5559,47.5559,47.4738,47.4921,131277.0
2017-06-13 15:40:00,52.07,52.07,51.95,51.95,128108.0,47.5012,47.5012,47.3917,47.3917,128108.0
2017-06-13 15:45:00,51.95,51.97,51.9,51.97,225434.0,47.3917,47.41,47.3461,47.41,225434.0
2017-06-13 15:50:00,51.96,51.99,51.92,51.93,266281.0,47.4008,47.4282,47.3643,47.3735,266281.0
2017-06-13 15:55:00,51.93,51.94,51.85,51.88,594614.0,47.3735,47.3826,47.3005,47.3279,594614.0
2017-06-14 09:30:00,52.01,52.1,51.75,51.77,149517.0,47.4465,47.5286,47.2093,47.2275,149517.0
2017-06-14 09:35:00,51.79,51.89,51.65,51.7,130240.0,47.2458,47.337,47.118,47.1637,130240.0
2017-06-14 09:40:00,51.69,51.88,51.6,51.88,164709.0,47.1545,47.3279,47.0724,47.3279,164709.0
2017-06-14 09:45:00,51.88,52.15,51.88,52.13,103253.0,47.3279,47.5742,47.3279,47.5559,103253.0
2017-06-14 09:50:00,52.13,52.14,51.84,51.94,83586.0,47.5559,47.565,47.2914,47.3826,83586.0
2017-06-14 09:55:00,51.94,52.07,51.93,51.96,52725.0,47.3826,47.5012,47.3735,47.4008,52725.0
2017-06-14 10:00:00,51.98,52.11,51.94,52.03,101160.0,47.4191,47.5377,47.3826,47.4647,101160.0
2017-06-14 10:05:00,52.03,52.11,51.92,51.95,58223.0,47.4647,47.5377,47.3643,47.3917,58223.0
2017-06-14 10:10:00,51.96,52.2,51.93,52.2,91491.0,47.4008,47.6198,47.3735,47.6198,91491.0
2017-06-14 10:15:00,52.2,52.2,52.1,52.1,50019.0,47.6198,47.6198,47.5286,47.5286,50019.0
2017-06-14 10:20:00,52.09,52.09,51.98,52.0,50662.0,47.5194,47.5194,47.4191,47.4373,50662.0
2017-06-14 10:25:00,51.99,52.03,51.96,52.02,66664.0,47.4282,47.4647,47.4008,47.4556,66664.0
2017-06-14 10:30:00,52.03,52.08,52.0,52.05,83630.0,47.4647,47.5103,47.4373,47.4829,83630.0
2017-06-14 10:35:00,52.04,52.05,51.97,51.98,66540.0,47.4738,47.4829,47.41,47.4191,66540.0
2017-06-14 10:40:00,51.98,52.09,51.94,52.08,105267.0,47.4191,47.5194,47.3826,47.5103,105267.0
2017-06-14 10:45:00,52.08,52.09,51.96,51.98,58179.0,47.5103,47.5194,47.4008,47.4191,58179.0
2017-06-14 10:50:00,51.98,52.0,51.89,51.9,60765.0,47.4191,47.4373,47.337,47.3461,60765.0
2017-06-14 10:55:00,51.89,51.92,51.81,51.83,98878.0,47.337,47.3643,47.264,47.2822,98878.0
2017-06-14 11:00:00,51.84,51.91,51.83,51.88,48049.0,47.2914,47.3552,47.2822,47.3279,48049.0
2017-06-14 11:05:00,51.88,51.93,51.88,51.89,46826.0,47.3279,47.3735,47.3279,47.337,46826.0
2017-06-14 11:10:00,51.89,51.92,51.86,51.9,48275.0,47.337,47.3643,47.3096,47.3461,48275.0
2017-06-14 11:15:00,51.91,51.97,51.91,51.93,46660.0,47.3552,47.41,47.3552,47.3735,46660.0
2017-06-14 11:20:00,51.93,51.97,51.88,51.91,79994.0,47.3735,47.41,47.3279,47.3552,79994.0
2017-06-14 11:25:00,51.91,51.95,51.87,51.93,69284.0,47.3552,47.3917,47.3187,47.3735,69284.0
2017-06-14 11:30:00,51.93,51.96,51.9,51.91,76634.0,47.3735,47.4008,47.3461,47.3552,76634.0
2017-06-14 11:35:00,51.91,51.97,51.9,51.95,65482.0,47.3552,47.41,47.3461,47.3917,65482.0
2017-06-14 11:40:00,51.94,52.08,51.94,52.02,52160.0,47.3826,47.5103,47.3826,47.4556,52160.0
2017-06-14 11:45:00,52.02,52.1,52.01,52.09,51530.0,47.4556,47.5286,47.4465,47.5194,51530.0
2017-06-14 11:50:00,52.09,52.17,52.08,52.16,36986.0,47.5194,47.5924,47.5103,47.5833,36986.0
2017-06-14 11:55:00,52.15,52.16,52.07,52.09,108556.0,47.5742,47.5833,47.5012,47.5194,108556.0
2017-06-14 12:00:00,52.09,52.09,51.98,51.99,64504.0,47.5194,47.5194,47.4191,47.4282,64504.0
2017-06-14 12:05:00,51.98,52.01,51.92,51.92,53324.0,47.4191,47.4465,47.3643,47.3643,53324.0
2017-06-14 12:10:00,51.93,51.94,51.81,51.83,42541.0,47.3735,47.3826,47.264,47.2822,42541.0
2017-06-14 12:15:00,51.83,51.89,51.83,51.87,66876.0,47.2822,47.337,47.2822,47.3187,66876.0
2017-06-14 12:20:00,51.87,51.93,51.86,51.9,42738.0,47.3187,47.3735,47.3096,47.3461,42738.0
2017-06-14 12:25:00,51.9,51.96,51.89,51.96,40195.0,47.3461,47.4008,47.337,47.4008,40195.0
2017-06-14 12:30:00,51.96,52.04,51.95,52.03,28116.0,47.4008,47.4738,47.3917,47.4647,28116.0
2017-06-14 12:35:00,52.04,52.06,51.99,52.01,28317.0,47.4738,47.4921,47.4282,47.4465,28317.0
2017-06-14 12:40:00,52.01,52.01,51.96,52.0,30378.0,47.4465,47.4465,47.4008,47.4373,30378.0
2017-06-14 12:45:00,51.99,52.03,51.97,52.02,27163.0,47.4282,47.4647,47.41,47.4556,27163.0
2017-06-14 12:50:00,52.01,52.02,51.95,51.97,24356.0,47.4465,47.4556,47.3917,47.41,24356.0
2017-06-14 12:55:00,51.96,51.97,51.93,51.95,24325.0,47.4008,47.41,47.3735,47.3917,24325.0
2017-06-14 13:00:00,51.95,52.0,51.94,51.99,49224.0,47.3917,47.4373,47.3826,47.4282,49224.0
2017-06-14 13:05:00,51.98,51.99,51.93,51.93,27936.0,47.4191,47.4282,47.3735,47.3735,27936.0
2017-06-14 13:10:00,51.94,51.94,51.89,51.94,31575.0,47.3826,47.3826,47.337,47.3826,31575.0
2017-06-14 13:15:00,51.93,51.95,51.88,51.89,40090.0,47.3735,47.3917,47.3279,47.337,40090.0
2017-06-14 13:20:00,51.89,51.98,51.88,51.94,50360.0,47.337,47.4191,47.3279,47.3826,50360.0
2017-06-14 13:25:00,51.94,51.96,51.92,51.93,19983.0,47.3826,47.4008,47.3643,47.3735,19983.0
2017-06-14 13:30:00,51.92,51.99,51.88,51.95,48405.0,47.3643,47.4282,47.3279,47.3917,48405.0
2017-06-14 13:35:00,51.95,51.95,51.9,51.94,31239.0,47.3917,47.3917,47.3461,47.3826,31239.0
2017-06-14 13:40:00,51.94,52.03,51.93,52.01,38856.0,47.3826,47.4647,47.3735,47.4465,38856.0
2017-06-14 13:45:00,52.0,52.01,51.97,52.0,48129.0,47.4373,47.4465,47.41,47.4373,48129.0
2017-06-14 13:50:00,52.0,52.05,51.98,52.04,30817.0,47.4373,47.4829,47.4191,47.4738,30817.0
2017-06-14 13:55:00,52.04,52.07,51.95,51.96,66026.0,47.4738,47.5012,47.3917,47.4008,66026.0
2017-06-14 14:00:00,51.97,52.01,51.94,51.98,58682.0,47.41,47.4465,47.3826,47.4191,58682.0
2017-06-14 14:05:00,51.98,52.01,51.9,51.92,108039.0,47.4191,47.4465,47.3461,47.3643,108039.0
2017-06-14 14:10:00,51.93,51.98,51.92,51.95,89613.0,47.3735,47.4191,47.3643,47.3917,89613.0
2017-06-14 14:15:00,51.96,51.96,51.79,51.82,60886.0,47.4008,47.4008,47.2458,47.2731,60886.0
2017-06-14 14:20:00,51.82,51.91,51.81,51.86,50383.0,47.2731,47.3552,47.264,47.3096,50383.0
2017-06-14 14:25:00,51.86,51.94,51.85,51.93,39727.0,47.3096,47.3826,47.3005,47.3735,39727.0
2017-06-14 14:30:00,51.93,51.95,51.85,51.93,68684.0,47.3735,47.3917,47.3005,47.3735,68684.0
2017-06-14 14:35:00,51.93,51.95,51.84,51.85,125225.0,47.3735,47.3917,47.2914,47.3005,125225.0
2017-06-14 14:40:00,51.85,51.87,51.62,51.63,146093.0,47.3005,47.3187,47.0907,47.0998,146093.0
2017-06-14 14:45:00,51.64,51.65,51.58,51.61,144300.0,47.1089,47.118,47.0542,47.0816,144300.0
2017-06-14 14:50:00,51.61,51.75,51.6,51.73,93843.0,47.0816,47.2093,47.0724,47.191,93843.0
2017-06-14 14:55:00,51.73,51.75,51.69,51.71,48470.0,47.191,47.2093,47.1545,47.1728,48470.0
2017-06-14 15:00:00,51.71,51.73,51.66,51.72,58339.0,47.1728,47.191,47.1272,47.1819,58339.0
2017-06-14 15:05:00,51.71,51.75,51.67,51.67,46981.0,47.1728,47.2093,47.1363,47.1363,46981.0
2017-06-14 15:10:00,51.66,51.69,51.54,51.65,82026.0,47.1272,47.1545,47.0177,47.118,82026.0
2017-06-14 15:15:00,51.65,51.77,51.64,51.76,92722.0,47.118,47.2275,47.1089,47.2184,92722.0
2017-06-14 15:20:00,51.77,51.86,51.74,51.85,48819.0,47.2275,47.3096,47.2001,47.3005,48819.0
2017-06-14 15:25:00,51.84,51.89,51.8,51.85,47423.0,47.2914,47.337,47.2549,47.3005,47423.0
2017-06-14 15:30:00,51.86,51.92,51.82,51.92,69179.0,47.3096,47.3643,47.2731,47.3643,69179.0
2017-06-14 15:35:00,51.92,51.99,51.91,51.98,101576.0,47.3643,47.4282,47.3552,47.4191,101576.0
2017-06-14 15:40:00,51.98,51.99,51.89,51.93,94047.0,47.4191,47.4282,47.337,47.3735,94047.0
2017-06-14 15:45:00,51.92,51.95,51.86,51.95,96187.0,47.3643,47.3917,47.3096,47.3917,96187.0
2017-06-14 15:50:00,51.95,51.96,51.87,51.91,134506.0,47.3917,47.4008,47.3187,47.3552,134506.0
2017-06-14 15:55:00,51.91,51.92,51.86,51.9,189089.0,47.3552,47.3643,47.3096,47.3461,189089.0
2017-06-15 09:30:00,51.7,51.71,51.4,51.53,246031.0,47.1637,47.1728,46.89,47.0086,246031.0
2017-06-15 09:35:00,51.57,51.84,51.5,51.82,90790.0,47.0451,47.2914,46.9812,47.2731,90790.0
2017-06-15 09:40:00,51.81,51.82,51.63,51.64,62108.0,47.264,47.2731,47.0998,47.1089,62108.0
2017-06-15 09:45:00,51.64,51.64,51.49,51.57,90974.0,47.1089,47.1089,46.9721,47.0451,90974.0
2017-06-15 09:50:00,51.57,51.6,51.35,51.36,111172.0,47.0451,47.0724,46.8444,46.8535,111172.0
2017-06-15 09:55:00,51.37,51.51,51.22,51.5,138644.0,46.8626,46.9903,46.7258,46.9812,138644.0
2017-06-15 10:00:00,51.5,51.5,51.3,51.32,120283.0,46.9812,46.9812,46.7988,46.817,120283.0
2017-06-15 10:05:00,51.33,51.35,51.09,51.12,105658.0,46.8261,46.8444,46.6072,46.6345,105658.0
2017-06-15 10:10:00,51.11,51.16,50.99,51.12,135016.0,46.6254,46.671,46.516,46.6345,135016.0
2017-06-15 10:15:00,51.13,51.13,50.91,50.94,194782.0,46.6437,46.6437,46.443,46.4703,194782.0
2017-06-15 10:20:00,50.95,51.07,50.94,51.05,89900.0,46.4795,46.5889,46.4703,46.5707,89900.0
2017-06-15 10:25:00,51.05,51.13,51.01,51.12,64564.0,46.5707,46.6437,46.5342,46.6345,64564.0
2017-06-15 10:30:00,51.12,51.23,51.12,51.21,59422.0,46.6345,46.7349,46.6345,46.7166,59422.0
2017-06-15 10:35:00,51.2,51.21,51.12,51.2,46601.0,46.7075,46.7166,46.6345,46.7075,46601.0
2017-06-15 10:40:00,51.2,51.21,51.04,51.05,55602.0,46.7075,46.7166,46.5616,46.5707,55602.0
2017-06-15 10:45:00,51.05,51.12,51.0,51.12,81444.0,46.5707,46.6345,46.5251,46.6345,81444.0
2017-06-15 10:50:00,51.12,51.12,51.04,51.06,60659.0,46.6345,46.6345,46.5616,46.5798,60659.0
2017-06-15 10:55:00,51.07,51.19,51.01,51.12,296069.0,46.5889,46.6984,46.5342,46.6345,296069.0
2017-06-15 11:00:00,51.12,51.26,51.09,51.25,122335.0,46.6345,46.7623,46.6072,46.7531,122335.0
2017-06-15 11:05:00,51.26,51.28,51.1,51.11,95498.0,46.7623,46.7805,46.6163,46.6254,95498.0
2017-06-15 11:10:00,51.12,51.23,51.1,51.22,87046.0,46.6345,46.7349,46.6163,46.7258,87046.0
2017-06-15 11:15:00,51.22,51.24,51.12,51.23,163497.0,46.7258,46.744,46.6345,46.7349,163497.0
2017-06-15 11:20:00,51.23,51.45,51.23,51.41,89834.0,46.7349,46.9356,46.7349,46.8991,89834.0
2017-06-15 11:25:00,51.4,51.46,51.33,51.46,90221.0,46.89,46.9447,46.8261,46.9447,90221.0
2017-06-15 11:30:00,51.45,51.49,51.4,51.47,58994.0,46.9356,46.9721,46.89,46.9538,58994.0
2017-06-15 11:35:00,51.48,51.49,51.42,51.45,51647.0,46.963,46.9721,46.9082,46.9356,51647.0
2017-06-15 11:40:00,51.44,51.5,51.43,51.48,53913.0,46.9265,46.9812,46.9173,46.963,53913.0
2017-06-15 11:45:00,51.49,51.49,51.43,51.47,44737.0,46.9721,46.9721,46.9173,46.9538,44737.0
2017-06-15 11:50:00,51.48,51.5,51.43,51.48,44614.0,46.963,46.9812,46.9173,46.963,44614.0
2017-06-15 11:55:00,51.48,51.5,51.41,51.42,33815.0,46.963,46.9812,46.8991,46.9082,33815.0
2017-06-15 12:00:00,51.42,51.43,51.32,51.35,42068.0,46.9082,46.9173,46.817,46.8444,42068.0
2017-06-15 12:05:00,51.35,51.36,51.29,51.32,42361.0,46.8444,46.8535,46.7896,46.817,42361.0
2017-06-15 12:10:00,51.32,51.32,51.25,51.28,83588.0,46.817,46.817,46.7531,46.7805,83588.0
2017-06-15 12:15:00,51.27,51.32,51.25,51.28,36190.0,46.7714,46.817,46.7531,46.7805,36190.0
2017-06-15 12:20:00,51.27,51.3,51.22,51.29,39860.0,46.7714,46.7988,46.7258,46.7896,39860.0
2017-06-15 12:25:00,51.29,51.29,51.22,51.24,40034.0,46.7896,46.7896,46.7258,46.744,40034.0
2017-06-15 12:30:00,51.24,51.27,51.23,51.25,33070.0,46.744,46.7714,46.7349,46.7531,33070.0
2017-06-15 12:35:00,51.25,51.31,51.24,51.31,39228.0,46.7531,46.8079,46.744,46.8079,39228.0
2017-06-15 12:40:00,51.31,51.36,51.29,51.35,47086.0,46.8079,46.8535,46.7896,46.8444,47086.0
2017-06-15 12:45:00,51.35,51.4,51.34,51.36,42708.0,46.8444,46.89,46.8352,46.8535,42708.0
2017-06-15 12:50:00,51.36,51.37,51.33,51.37,33130.0,46.8535,46.8626,46.8261,46.8626,33130.0
2017-06-15 12:55:00,51.37,51.41,51.32,51.34,82697.0,46.8626,46.8991,46.817,46.8352,82697.0
2017-06-15 13:00:00,51.33,51.33,51.28,51.29,136443.0,46.8261,46.8261,46.7805,46.7896,136443.0
2017-06-15 13:05:00,51.3,51.3,51.28,51.29,51755.0,46.7988,46.7988,46.7805,46.7896,51755.0
2017-06-15 13:10:00,51.29,51.34,51.26,51.33,88861.0,46.7896,46.8352,46.7623,46.8261,88861.0
2017-06-15 13:15:00,51.33,51.34,51.28,51.28,25564.0,46.8261,46.8352,46.7805,46.7805,25564.0
2017-06-15 13:20:00,51.28,51.29,51.25,51.27,29346.0,46.7805,46.7896,46.7531,46.7714,29346.0
2017-06-15 13:25:00,51.27,51.27,51.22,51.24,60343.0,46.7714,46.7714,46.7258,46.744,60343.0
2017-06-15 13:30:00,51.24,51.34,51.24,51.33,61643.0,46.744,46.8352,46.744,46.8261,61643.0
2017-06-15 13:35:00,51.33,51.37,51.33,51.33,42682.0,46.8261,46.8626,46.8261,46.8261,42682.0
2017-06-15 13:40:00,51.33,51.33,51.27,51.27,45147.0,46.8261,46.8261,46.7714,46.7714,45147.0
2017-06-15 13:45:00,51.27,51.28,51.23,51.25,28747.0,46.7714,46.7805,46.7349,46.7531,28747.0
2017-06-15 13:50:00,51.26,51.32,51.25,51.31,28724.0,46.7623,46.817,46.7531,46.8079,28724.0
2017-06-15 13:55:00,51.31,51.32,51.24,51.24,27842.0,46.8079,46.817,46.744,46.744,27842.0
2017-06-15 14:00:00,51.25,51.32,51.24,51.31,64058.0,46.7531,46.817,46.744,46.8079,64058.0
2017-06-15 14:05:00,51.32,51.38,51.3,51.37,40918.0,46.817,46.8717,46.7988,46.8626,40918.0
2017-06-15 14:10:00,51.37,51.38,51.32,51.34,36935.0,46.8626,46.8717,46.817,46.8352,36935.0
2017-06-15 14:15:00,51.35,51.36,51.31,51.32,24688.0,46.8444,46.8535,46.8079,46.817,24688.0
2017-06-15 14:20:00,51.32,51.37,51.29,51.34,54695.0,46.817,46.8626,46.7896,46.8352,54695.0
2017-06-15 14:25:00,51.34,51.38,51.33,51.34,44755.0,46.8352,46.8717,46.8261,46.8352,44755.0
2017-06-15 14:30:00,51.33,51.37,51.32,51.36,38649.0,46.8261,46.8626,46.817,46.8535,38649.0
2017-06-15 14:35:00,51.36,51.36,51.29,51.31,37577.0,46.8535,46.8535,46.7896,46.8079,37577.0
2017-06-15 14:40:00,51.32,51.38,51.29,51.37,58167.0,46.817,46.8717,46.7896,46.8626,58167.0
2017-06-15 14:45:00,51.37,51.38,51.31,51.35,38477.0,46.8626,46.8717,46.8079,46.8444,38477.0
2017-06-15 14:50:00,51.35,51.37,51.31,51.34,84840.0,46.8444,46.8626,46.8079,46.8352,84840.0
2017-06-15 14:55:00,51.35,51.37,51.31,51.34,79830.0,46.8444,46.8626,46.8079,46.8352,79830.0
2017-06-15 15:00:00,51.33,51.45,51.32,51.41,58132.0,46.8261,46.9356,46.817,46.8991,58132.0
2017-06-15 15:05:00,51.41,51.49,51.37,51.48,57407.0,46.8991,46.9721,46.8626,46.963,57407.0
2017-06-15 15:10:00,51.47,51.59,51.47,51.52,68786.0,46.9538,47.0633,46.9538,46.9994,68786.0
2017-06-15 15:15:00,51.52,51.63,51.52,51.58,74932.0,46.9994,47.0998,46.9994,47.0542,74932.0
2017-06-15 15:20:00,51.58,51.61,51.56,51.57,85756.0,47.0542,47.0816,47.0359,47.0451,85756.0
2017-06-15 15:25:00,51.56,51.61,51.56,51.6,58215.0,47.0359,47.0816,47.0359,47.0724,58215.0
2017-06-15 15:30:00,51.6,51.6,51.53,51.55,81887.0,47.0724,47.0724,47.0086,47.0268,81887.0
2017-06-15 15:35:00,51.55,51.56,51.49,51.5,103899.0,47.0268,47.0359,46.9721,46.9812,103899.0
2017-06-15 15:40:00,51.5,51.52,51.43,51.49,70823.0,46.9812,46.9994,46.9173,46.9721,70823.0
2017-06-15 15:45:00,51.49,51.55,51.46,51.55,109506.0,46.9721,47.0268,46.9447,47.0268,109506.0
2017-06-15 15:50:00,51.55,51.58,51.51,51.54,132302.0,47.0268,47.0542,46.9903,47.0177,132302.0
2017-06-15 15:55:00,51.54,51.58,51.53,51.57,238279.0,47.0177,47.0542,47.0086,47.0451,238279.0
2017-06-16 09:30:00,51.55,51.73,51.49,51.51,463233.0,47.0268,47.191,46.9721,46.9903,463233.0
2017-06-16 09:35:00,51.49,51.51,51.28,51.28,66597.0,46.9721,46.9903,46.7805,46.7805,66597.0
2017-06-16 09:40:00,51.3,51.44,51.26,51.28,74506.0,46.7988,46.9265,46.7623,46.7805,74506.0
2017-06-16 09:45:00,51.29,51.45,51.25,51.37,58415.0,46.7896,46.9356,46.7531,46.8626,58415.0
2017-06-16 09:50:00,51.38,51.47,51.27,51.42,88674.0,46.8717,46.9538,46.7714,46.9082,88674.0
2017-06-16 09:55:00,51.42,51.5,51.36,51.46,37218.0,46.9082,46.9812,46.8535,46.9447,37218.0
2017-06-16 10:00:00,51.46,51.48,51.36,51.46,50532.0,46.9447,46.963,46.8535,46.9447,50532.0
2017-06-16 10:05:00,51.47,51.5,51.41,51.44,41796.0,46.9538,46.9812,46.8991,46.9265,41796.0
2017-06-16 10:10:00,51.44,51.48,51.4,51.45,32552.0,46.9265,46.963,46.89,46.9356,32552.0
2017-06-16 10:15:00,51.45,51.62,51.45,51.54,41815.0,46.9356,47.0907,46.9356,47.0177,41815.0
2017-06-16 10:20:00,51.54,51.61,51.47,51.49,43241.0,47.0177,47.0816,46.9538,46.9721,43241.0
2017-06-16 10:25:00,51.49,51.58,51.47,51.57,44818.0,46.9721,47.0542,46.9538,47.0451,44818.0
2017-06-16 10:30:00,51.57,51.58,51.48,51.51,54389.0,47.0451,47.0542,46.963,46.9903,54389.0
2017-06-16 10:35:00,51.51,51.56,51.46,51.51,50858.0,46.9903,47.0359,46.9447,46.9903,50858.0
2017-06-16 10:40:00,51.51,51.6,51.51,51.56,44787.0,46.9903,47.0724,46.9903,47.0359,44787.0
2017-06-16 10:45:00,51.56,51.56,51.51,51.52,31510.0,47.0359,47.0359,46.9903,46.9994,31510.0
2017-06-16 10:50:00,51.52,51.55,51.43,51.43,37547.0,46.9994,47.0268,46.9173,46.9173,37547.0
2017-06-16 10:55:00,51.43,51.52,51.41,51.51,41365.0,46.9173,46.9994,46.8991,46.9903,41365.0
2017-06-16 11:00:00,51.51,51.59,51.49,51.58,32045.0,46.9903,47.0633,46.9721,47.0542,32045.0
2017-06-16 11:05:00,51.56,51.58,51.52,51.52,32429.0,47.0359,47.0542,46.9994,46.9994,32429.0
2017-06-16 11:10:00,51.52,51.54,51.46,51.51,68676.0,46.9994,47.0177,46.9447,46.9903,68676.0
2017-06-16 11:15:00,51.5,51.67,51.5,51.67,55216.0,46.9812,47.1363,46.9812,47.1363,55216.0
2017-06-16 11:20:00,51.65,51.7,51.63,51.69,43164.0,47.118,47.1637,47.0998,47.1545,43164.0
2017-06-16 11:25:00,51.69,51.7,51.62,51.68,37027.0,47.1545,47.1637,47.0907,47.1454,37027.0
2017-06-16 11:30:00,51.69,51.78,51.65,51.78,35094.0,47.1545,47.2366,47.118,47.2366,35094.0
2017-06-16 11:35:00,51.77,51.77,51.7,51.7,47396.0,47.2275,47.2275,47.1637,47.1637,47396.0
2017-06-16 11:40:00,51.71,51.74,51.68,51.74,40675.0,47.1728,47.2001,47.1454,47.2001,40675.0
2017-06-16 11:45:00,51.74,51.74,51.69,51.7,27381.0,47.2001,47.2001,47.1545,47.1637,27381.0
2017-06-16 11:50:00,51.71,51.73,51.69,51.71,39098.0,47.1728,47.191,47.1545,47.1728,39098.0
2017-06-16 11:55:00,51.71,51.78,51.71,51.77,47409.0,47.1728,47.2366,47.1728,47.2275,47409.0
2017-06-16 12:00:00,51.78,51.79,51.74,51.77,27777.0,47.2366,47.2458,47.2001,47.2275,27777.0
2017-06-16 12:05:00,51.78,51.81,51.73,51.75,34513.0,47.2366,47.264,47.191,47.2093,34513.0
2017-06-16 12:10:00,51.75,51.76,51.73,51.76,22953.0,47.2093,47.2184,47.191,47.2184,22953.0
2017-06-16 12:15:00,51.76,51.79,51.75,51.78,34407.0,47.2184,47.2458,47.2093,47.2366,34407.0
2017-06-16 12:20:00,51.78,51.79,51.76,51.77,33849.0,47.2366,47.2458,47.2184,47.2275,33849.0
2017-06-16 12:25:00,51.77,51.78,51.73,51.78,26422.0,47.2275,47.2366,47.191,47.2366,26422.0
2017-06-16 12:30:00,51.79,51.79,51.76,51.77,21566.0,47.2458,47.2458,47.2184,47.2275,21566.0
2017-06-16 12:35:00,51.77,51.77,51.73,51.75,27036.0,47.2275,47.2275,47.191,47.2093,27036.0
2017-06-16 12:40:00,51.75,51.77,51.73,51.75,47672.0,47.2093,47.2275,47.191,47.2093,47672.0
2017-06-16 12:45:00,51.75,51.76,51.7,51.73,49666.0,47.2093,47.2184,47.1637,47.191,49666.0
2017-06-16 12:50:00,51.73,51.76,51.73,51.75,15208.0,47.191,47.2184,47.191,47.2093,15208.0
2017-06-16 12:55:00,51.76,51.76,51.73,51.75,18091.0,47.2184,47.2184,47.191,47.2093,18091.0
2017-06-16 13:00:00,51.75,51.75,51.72,51.74,19873.0,47.2093,47.2093,47.1819,47.2001,19873.0
2017-06-16 13:05:00,51.74,51.81,51.73,51.79,44643.0,47.2001,47.264,47.191,47.2458,44643.0
2017-06-16 13:10:00,51.8,51.8,51.73,51.74,20546.0,47.2549,47.2549,47.191,47.2001,20546.0
2017-06-16 13:15:00,51.74,51.76,51.73,51.76,22916.0,47.2001,47.2184,47.191,47.2184,22916.0
2017-06-16 13:20:00,51.76,51.79,51.75,51.78,25212.0,47.2184,47.2458,47.2093,47.2366,25212.0
2017-06-16 13:25:00,51.77,51.79,51.75,51.79,38205.0,47.2275,47.2458,47.2093,47.2458,38205.0
2017-06-16 13:30:00,51.78,51.8,51.76,51.77,38272.0,47.2366,47.2549,47.2184,47.2275,38272.0
2017-06-16 13:35:00,51.77,51.81,51.74,51.81,30432.0,47.2275,47.264,47.2001,47.264,30432.0
2017-06-16 13:40:00,51.81,51.86,51.81,51.86,26927.0,47.264,47.3096,47.264,47.3096,26927.0
2017-06-16 13:45:00,51.85,51.88,51.84,51.88,25872.0,47.3005,47.3279,47.2914,47.3279,25872.0
2017-06-16 13:50:00,51.88,51.9,51.86,51.87,44790.0,47.3279,47.3461,47.3096,47.3187,44790.0
2017-06-16 13:55:00,51.87,51.99,51.87,51.99,82146.0,47.3187,47.4282,47.3187,47.4282,82146.0
2017-06-16 14:00:00,51.98,51.99,51.92,51.94,43124.0,47.4191,47.4282,47.3643,47.3826,43124.0
2017-06-16 14:05:00,51.94,51.94,51.9,51.93,45516.0,47.3826,47.3826,47.3461,47.3735,45516.0
2017-06-16 14:10:00,51.93,51.95,51.91,51.91,39597.0,47.3735,47.3917,47.3552,47.3552,39597.0
2017-06-16 14:15:00,51.91,51.92,51.84,51.92,51528.0,47.3552,47.3643,47.2914,47.3643,51528.0
2017-06-16 14:20:00,51.91,51.95,51.9,51.93,47655.0,47.3552,47.3917,47.3461,47.3735,47655.0
2017-06-16 14:25:00,51.93,51.95,51.9,51.91,25994.0,47.3735,47.3917,47.3461,47.3552,25994.0
2017-06-16 14:30:00,51.9,51.94,51.88,51.91,32993.0,47.3461,47.3826,47.3279,47.3552,32993.0
2017-06-16 14:35:00,51.91,51.95,51.9,51.92,33705.0,47.3552,47.3917,47.3461,47.3643,33705.0
2017-06-16 14:40:00,51.92,51.95,51.9,51.94,75460.0,47.3643,47.3917,47.3461,47.3826,75460.0
2017-06-16 14:45:00,51.95,51.97,51.92,51.96,32340.0,47.3917,47.41,47.3643,47.4008,32340.0
2017-06-16 14:50:00,51.96,52.0,51.95,51.99,112309.0,47.4008,47.4373,47.3917,47.4282,112309.0
2017-06-16 14:55:00,51.99,52.0,51.95,51.98,36198.0,47.4282,47.4373,47.3917,47.4191,36198.0
2017-06-16 15:00:00,51.98,51.99,51.93,51.94,47972.0,47.4191,47.4282,47.3735,47.3826,47972.0
2017-06-16 15:05:00,51.94,51.95,51.88,51.9,68906.0,47.3826,47.3917,47.3279,47.3461,68906.0
2017-06-16 15:10:00,51.91,51.93,51.87,51.9,60784.0,47.3552,47.3735,47.3187,47.3461,60784.0
2017-06-16 15:15:00,51.91,51.96,51.9,51.96,45553.0,47.3552,47.4008,47.3461,47.4008,45553.0
2017-06-16 15:20:00,51.95,51.97,51.92,51.94,47983.0,47.3917,47.41,47.3643,47.3826,47983.0
2017-06-16 15:25:00,51.94,51.97,51.9,51.97,63549.0,47.3826,47.41,47.3461,47.41,63549.0
2017-06-16 15:30:00,51.97,51.97,51.88,51.93,91811.0,47.41,47.41,47.3279,47.3735,91811.0
2017-06-16 15:35:00,51.93,51.99,51.88,51.99,105608.0,47.3735,47.4282,47.3279,47.4282,105608.0
2017-06-16 15:40:00,51.99,51.99,51.89,51.9,99924.0,47.4282,47.4282,47.337,47.3461,99924.0
2017-06-16 15:45:00,51.9,51.91,51.83,51.91,147644.0,47.3461,47.3552,47.2822,47.3552,147644.0
2017-06-16 15:50:00,51.91,51.98,51.9,51.98,125504.0,47.3552,47.4191,47.3461,47.4191,125504.0
2017-06-16 15:55:00,51.97,52.0,51.95,52.0,218472.0,47.41,47.4373,47.3917,47.4373,218472.0
2017-06-19 09:30:00,52.1,52.2,51.94,52.15,152804.0,47.5286,47.6198,47.3826,47.5742,152804.0
2017-06-19 09:35:00,52.12,52.24,52.03,52.24,104265.0,47.5468,47.6563,47.4647,47.6563,104265.0
2017-06-19 09:40:00,52.24,52.26,52.14,52.18,81991.0,47.6563,47.6745,47.565,47.6015,81991.0
2017-06-19 09:45:00,52.17,52.26,52.14,52.19,67953.0,47.5924,47.6745,47.565,47.6107,67953.0
2017-06-19 09:50:00,52.2,52.21,52.11,52.21,72525.0,47.6198,47.6289,47.5377,47.6289,72525.0
2017-06-19 09:55:00,52.22,52.22,52.02,52.09,79916.0,47.638,47.638,47.4556,47.5194,79916.0
2017-06-19 10:00:00,52.1,52.28,52.08,52.27,182260.0,47.5286,47.6928,47.5103,47.6836,182260.0
2017-06-19 10:05:00,52.27,52.27,52.15,52.16,91623.0,47.6836,47.6836,47.5742,47.5833,91623.0
2017-06-19 10:10:00,52.16,52.26,52.14,52.16,62984.0,47.5833,47.6745,47.565,47.5833,62984.0
2017-06-19 10:15:00,52.16,52.21,52.06,52.07,56955.0,47.5833,47.6289,47.4921,47.5012,56955.0
2017-06-19 10:20:00,52.06,52.2,52.05,52.17,37545.0,47.4921,47.6198,47.4829,47.5924,37545.0
2017-06-19 10:25:00,52.17,52.32,52.17,52.27,67854.0,47.5924,47.7293,47.5924,47.6836,67854.0
2017-06-19 10:30:00,52.27,52.36,52.26,52.31,112106.0,47.6836,47.7657,47.6745,47.7201,112106.0
2017-06-19 10:35:00,52.31,52.48,52.3,52.48,65656.0,47.7201,47.8752,47.711,47.8752,65656.0
2017-06-19 10:40:00,52.47,52.56,52.44,52.55,145453.0,47.8661,47.9482,47.8387,47.9391,145453.0
2017-06-19 10:45:00,52.54,52.54,52.41,52.48,56743.0,47.9299,47.9299,47.8114,47.8752,56743.0
2017-06-19 10:50:00,52.48,52.5,52.44,52.48,76696.0,47.8752,47.8935,47.8387,47.8752,76696.0
2017-06-19 10:55:00,52.48,52.52,52.44,52.5,59494.0,47.8752,47.9117,47.8387,47.8935,59494.0
2017-06-19 11:00:00,52.5,52.51,52.39,52.41,72791.0,47.8935,47.9026,47.7931,47.8114,72791.0
2017-06-19 11:05:00,52.4,52.49,52.39,52.46,38716.0,47.8022,47.8843,47.7931,47.857,38716.0
2017-06-19 11:10:00,52.45,52.53,52.43,52.51,93081.0,47.8478,47.9208,47.8296,47.9026,93081.0
2017-06-19 11:15:00,52.5,52.58,52.45,52.46,51124.0,47.8935,47.9664,47.8478,47.857,51124.0
2017-06-19 11:20:00,52.46,52.49,52.41,52.42,54968.0,47.857,47.8843,47.8114,47.8205,54968.0
2017-06-19 11:25:00,52.42,52.43,52.32,52.32,48041.0,47.8205,47.8296,47.7293,47.7293,48041.0
2017-06-19 11:30:00,52.33,52.36,52.29,52.29,50723.0,47.7384,47.7657,47.7019,47.7019,50723.0
2017-06-19 11:35:00,52.29,52.35,52.25,52.35,33404.0,47.7019,47.7566,47.6654,47.7566,33404.0
2017-06-19 11:40:00,52.35,52.36,52.28,52.32,45314.0,47.7566,47.7657,47.6928,47.7293,45314.0
2017-06-19 11:45:00,52.32,52.34,52.27,52.3,54075.0,47.7293,47.7475,47.6836,47.711,54075.0
2017-06-19 11:50:00,52.29,52.33,52.27,52.33,32422.0,47.7019,47.7384,47.6836,47.7384,32422.0
2017-06-19 11:55:00,52.33,52.35,52.3,52.35,52970.0,47.7384,47.7566,47.711,47.7566,52970.0
2017-06-19 12:00:00,52.34,52.47,52.33,52.45,40862.0,47.7475,47.8661,47.7384,47.8478,40862.0
2017-06-19 12:05:00,52.46,52.49,52.35,52.4,80287.0,47.857,47.8843,47.7566,47.8022,80287.0
2017-06-19 12:10:00,52.39,52.42,52.38,52.4,42771.0,47.7931,47.8205,47.784,47.8022,42771.0
2017-06-19 12:15:00,52.41,52.42,52.37,52.38,38185.0,47.8114,47.8205,47.7749,47.784,38185.0
2017-06-19 12:20:00,52.38,52.43,52.35,52.42,60754.0,47.784,47.8296,47.7566,47.8205,60754.0
2017-06-19 12:25:00,52.42,52.42,52.38,52.38,21601.0,47.8205,47.8205,47.784,47.784,21601.0
2017-06-19 12:30:00,52.37,52.38,52.3,52.34,37566.0,47.7749,47.784,47.711,47.7475,37566.0
2017-06-19 12:35:00,52.34,52.37,52.32,52.37,34863.0,47.7475,47.7749,47.7293,47.7749,34863.0
2017-06-19 12:40:00,52.37,52.39,52.35,52.39,27277.0,47.7749,47.7931,47.7566,47.7931,27277.0
2017-06-19 12:45:00,52.39,52.4,52.36,52.37,31727.0,47.7931,47.8022,47.7657,47.7749,31727.0
2017-06-19 12:50:00,52.38,52.38,52.35,52.35,29053.0,47.784,47.784,47.7566,47.7566,29053.0
2017-06-19 12:55:00,52.35,52.37,52.32,52.33,38497.0,47.7566,47.7749,47.7293,47.7384,38497.0
2017-06-19 13:00:00,52.33,52.38,52.33,52.37,32234.0,47.7384,47.784,47.7384,47.7749,32234.0
2017-06-19 13:05:00,52.38,52.39,52.35,52.37,21408.0,47.784,47.7931,47.7566,47.7749,21408.0
2017-06-19 13:10:00,52.37,52.38,52.34,52.38,40556.0,47.7749,47.784,47.7475,47.784,40556.0
2017-06-19 13:15:00,52.37,52.47,52.37,52.42,55080.0,47.7749,47.8661,47.7749,47.8205,55080.0
2017-06-19 13:20:00,52.41,52.48,52.41,52.48,28386.0,47.8114,47.8752,47.8114,47.8752,28386.0
2017-06-19 13:25:00,52.48,52.52,52.45,52.5,46878.0,47.8752,47.9117,47.8478,47.8935,46878.0
2017-06-19 13:30:00,52.49,52.54,52.49,52.52,25772.0,47.8843,47.9299,47.8843,47.9117,25772.0
2017-06-19 13:35:00,52.53,52.61,52.51,52.59,54608.0,47.9208,47.9938,47.9026,47.9756,54608.0
2017-06-19 13:40:00,52.58,52.59,52.54,52.58,40420.0,47.9664,47.9756,47.9299,47.9664,40420.0
2017-06-19 13:45:00,52.58,52.62,52.57,52.61,79500.0,47.9664,48.0029,47.9573,47.9938,79500.0
2017-06-19 13:50:00,52.61,52.63,52.54,52.54,36368.0,47.9938,48.0121,47.9299,47.9299,36368.0
2017-06-19 13:55:00,52.54,52.54,52.46,52.46,38750.0,47.9299,47.9299,47.857,47.857,38750.0
2017-06-19 14:00:00,52.47,52.52,52.46,52.52,33349.0,47.8661,47.9117,47.857,47.9117,33349.0
2017-06-19 14:05:00,52.52,52.54,52.47,52.49,30152.0,47.9117,47.9299,47.8661,47.8843,30152.0
2017-06-19 14:10:00,52.5,52.51,52.47,52.51,31064.0,47.8935,47.9026,47.8661,47.9026,31064.0
2017-06-19 14:15:00,52.5,52.53,52.48,52.5,37194.0,47.8935,47.9208,47.8752,47.8935,37194.0
2017-06-19 14:20:00,52.5,52.52,52.45,52.45,43442.0,47.8935,47.9117,47.8478,47.8478,43442.0
2017-06-19 14:25:00,52.45,52.51,52.45,52.5,32867.0,47.8478,47.9026,47.8478,47.8935,32867.0
2017-06-19 14:30:00,52.5,52.54,52.47,52.48,45258.0,47.8935,47.9299,47.8661,47.8752,45258.0
2017-06-19 14:35:00,52.47,52.52,52.46,52.52,32133.0,47.8661,47.9117,47.857,47.9117,32133.0
2017-06-19 14:40:00,52.5,52.51,52.42,52.43,32094.0,47.8935,47.9026,47.8205,47.8296,32094.0
2017-06-19 14:45:00,52.43,52.48,52.43,52.44,32030.0,47.8296,47.8752,47.8296,47.8387,32030.0
2017-06-19 14:50:00,52.43,52.44,52.36,52.42,45044.0,47.8296,47.8387,47.7657,47.8205,45044.0
2017-06-19 14:55:00,52.42,52.48,52.41,52.45,23923.0,47.8205,47.8752,47.8114,47.8478,23923.0
2017-06-19 15:00:00,52.45,52.48,52.42,52.42,29265.0,47.8478,47.8752,47.8205,47.8205,29265.0
2017-06-19 15:05:00,52.41,52.5,52.41,52.48,39980.0,47.8114,47.8935,47.8114,47.8752,39980.0
2017-06-19 15:10:00,52.48,52.52,52.43,52.49,42906.0,47.8752,47.9117,47.8296,47.8843,42906.0
2017-06-19 15:15:00,52.49,52.52,52.43,52.49,80669.0,47.8843,47.9117,47.8296,47.8843,80669.0
2017-06-19 15:20:00,52.49,52.52,52.46,52.51,40685.0,47.8843,47.9117,47.857,47.9026,40685.0
2017-06-19 15:25:00,52.51,52.57,52.49,52.54,60262.0,47.9026,47.9573,47.8843,47.9299,60262.0
2017-06-19 15:30:00,52.55,52.55,52.48,52.5,69606.0,47.9391,47.9391,47.8752,47.8935,69606.0
2017-06-19 15:35:00,52.5,52.58,52.49,52.53,83384.0,47.8935,47.9664,47.8843,47.9208,83384.0
2017-06-19 15:40:00,52.54,52.57,52.5,52.57,89003.0,47.9299,47.9573,47.8935,47.9573,89003.0
2017-06-19 15:45:00,52.57,52.58,52.53,52.58,118121.0,47.9573,47.9664,47.9208,47.9664,118121.0
2017-06-19 15:50:00,52.58,52.61,52.56,52.58,170820.0,47.9664,47.9938,47.9482,47.9664,170820.0
2017-06-19 15:55:00,52.58,52.6,52.51,52.52,408918.0,47.9664,47.9847,47.9026,47.9117,408918.0
2017-06-20 09:30:00,52.68,52.8,52.36,52.42,586095.0,48.0577,48.1671,47.7657,47.8205,586095.0
2017-06-20 09:35:00,52.41,52.52,52.31,52.47,302251.0,47.8114,47.9117,47.7201,47.8661,302251.0
2017-06-20 09:40:00,52.46,52.53,52.35,52.42,200769.0,47.857,47.9208,47.7566,47.8205,200769.0
2017-06-20 09:45:00,52.42,52.42,52.19,52.28,78853.0,47.8205,47.8205,47.6107,47.6928,78853.0
2017-06-20 09:50:00,52.28,52.3,52.2,52.24,111617.0,47.6928,47.711,47.6198,47.6563,111617.0
2017-06-20 09:55:00,52.23,52.3,52.15,52.16,62965.0,47.6471,47.711,47.5742,47.5833,62965.0
2017-06-20 10:00:00,52.15,52.16,52.0,52.02,128823.0,47.5742,47.5833,47.4373,47.4556,128823.0
2017-06-20 10:05:00,52.02,52.12,52.02,52.07,77871.0,47.4556,47.5468,47.4556,47.5012,77871.0
2017-06-20 10:10:00,52.06,52.29,52.06,52.26,93611.0,47.4921,47.7019,47.4921,47.6745,93611.0
2017-06-20 10:15:00,52.27,52.27,52.17,52.25,83338.0,47.6836,47.6836,47.5924,47.6654,83338.0
2017-06-20 10:20:00,52.25,52.29,52.13,52.13,102591.0,47.6654,47.7019,47.5559,47.5559,102591.0
2017-06-20 10:25:00,52.14,52.14,51.99,52.01,127283.0,47.565,47.565,47.4282,47.4465,127283.0
2017-06-20 10:30:00,52.01,52.14,51.99,52.12,178151.0,47.4465,47.565,47.4282,47.5468,178151.0
2017-06-20 10:35:00,52.11,52.2,52.1,52.18,63612.0,47.5377,47.6198,47.5286,47.6015,63612.0
2017-06-20 10:40:00,52.18,52.27,52.18,52.24,49291.0,47.6015,47.6836,47.6015,47.6563,49291.0
2017-06-20 10:45:00,52.23,52.26,52.17,52.26,27050.0,47.6471,47.6745,47.5924,47.6745,27050.0
2017-06-20 10:50:00,52.26,52.28,52.12,52.13,65766.0,47.6745,47.6928,47.5468,47.5559,65766.0
2017-06-20 10:55:00,52.14,52.19,52.13,52.15,41929.0,47.565,47.6107,47.5559,47.5742,41929.0
2017-06-20 11:00:00,52.15,52.17,52.13,52.14,27207.0,47.5742,47.5924,47.5559,47.565,27207.0
2017-06-20 11:05:00,52.13,52.16,52.06,52.1,133526.0,47.5559,47.5833,47.4921,47.5286,133526.0
2017-06-20 11:10:00,52.09,52.1,52.02,52.03,66001.0,47.5194,47.5286,47.4556,47.4647,66001.0
2017-06-20 11:15:00,52.02,52.04,51.96,51.99,67177.0,47.4556,47.4738,47.4008,47.4282,67177.0
2017-06-20 11:20:00,51.99,52.01,51.93,51.94,82467.0,47.4282,47.4465,47.3735,47.3826,82467.0
2017-06-20 11:25:00,51.93,51.95,51.87,51.89,57561.0,47.3735,47.3917,47.3187,47.337,57561.0
2017-06-20 11:30:00,51.89,51.9,51.84,51.87,65391.0,47.337,47.3461,47.2914,47.3187,65391.0
2017-06-20 11:35:00,51.87,51.89,51.8,51.81,30396.0,47.3187,47.337,47.2549,47.264,30396.0
2017-06-20 11:40:00,51.8,51.81,51.75,51.78,90885.0,47.2549,47.264,47.2093,47.2366,90885.0
2017-06-20 11:45:00,51.78,51.85,51.77,51.84,39100.0,47.2366,47.3005,47.2275,47.2914,39100.0
2017-06-20 11:50:00,51.85,51.91,51.84,51.91,57846.0,47.3005,47.3552,47.2914,47.3552,57846.0
2017-06-20 11:55:00,51.91,51.95,51.9,51.9,65853.0,47.3552,47.3917,47.3461,47.3461,65853.0
2017-06-20 12:00:00,51.91,51.93,51.88,51.9,36041.0,47.3552,47.3735,47.3279,47.3461,36041.0
2017-06-20 12:05:00,51.91,51.91,51.84,51.86,93229.0,47.3552,47.3552,47.2914,47.3096,93229.0
2017-06-20 12:10:00,51.85,51.87,51.8,51.81,56537.0,47.3005,47.3187,47.2549,47.264,56537.0
2017-06-20 12:15:00,51.81,51.82,51.74,51.76,53119.0,47.264,47.2731,47.2001,47.2184,53119.0
2017-06-20 12:20:00,51.75,51.78,51.67,51.68,57105.0,47.2093,47.2366,47.1363,47.1454,57105.0
2017-06-20 12:25:00,51.67,51.73,51.66,51.72,54097.0,47.1363,47.191,47.1272,47.1819,54097.0
2017-06-20 12:30:00,51.71,51.73,51.67,51.7,59648.0,47.1728,47.191,47.1363,47.1637,59648.0
2017-06-20 12:35:00,51.7,51.75,51.69,51.73,44585.0,47.1637,47.2093,47.1545,47.191,44585.0
2017-06-20 12:40:00,51.73,51.9,51.72,51.87,147381.0,47.191,47.3461,47.1819,47.3187,147381.0
2017-06-20 12:45:00,51.88,51.89,51.79,51.84,79928.0,47.3279,47.337,47.2458,47.2914,79928.0
2017-06-20 12:50:00,51.83,51.94,51.83,51.94,53691.0,47.2822,47.3826,47.2822,47.3826,53691.0
2017-06-20 12:55:00,51.94,51.98,51.93,51.97,70323.0,47.3826,47.4191,47.3735,47.41,70323.0
2017-06-20 13:00:00,51.97,52.0,51.95,51.98,42138.0,47.41,47.4373,47.3917,47.4191,42138.0
2017-06-20 13:05:00,51.98,51.99,51.94,51.96,41737.0,47.4191,47.4282,47.3826,47.4008,41737.0
2017-06-20 13:10:00,51.96,51.98,51.89,51.89,38253.0,47.4008,47.4191,47.337,47.337,38253.0
2017-06-20 13:15:00,51.89,51.94,51.85,51.86,85553.0,47.337,47.3826,47.3005,47.3096,85553.0
2017-06-20 13:20:00,51.86,51.9,51.84,51.89,89698.0,47.3096,47.3461,47.2914,47.337,89698.0
2017-06-20 13:25:00,51.88,51.89,51.87,51.88,28007.0,47.3279,47.337,47.3187,47.3279,28007.0
2017-06-20 13:30:00,51.88,51.9,51.87,51.9,14266.0,47.3279,47.3461,47.3187,47.3461,14266.0
2017-06-20 13:35:00,51.9,51.9,51.86,51.87,26269.0,47.3461,47.3461,47.3096,47.3187,26269.0
2017-06-20 13:40:00,51.86,51.87,51.84,51.85,24781.0,47.3096,47.3187,47.2914,47.3005,24781.0
2017-06-20 13:45:00,51.84,51.84,51.81,51.84,42207.0,47.2914,47.2914,47.264,47.2914,42207.0
2017-06-20 13:50:00,51.84,51.88,51.81,51.87,34755.0,47.2914,47.3279,47.264,47.3187,34755.0
2017-06-20 13:55:00,51.88,51.88,51.85,51.88,20323.0,47.3279,47.3279,47.3005,47.3279,20323.0
2017-06-20 14:00:00,51.89,51.92,51.88,51.88,21981.0,47.337,47.3643,47.3279,47.3279,21981.0
2017-06-20 14:05:00,51.89,51.89,51.84,51.85,31503.0,47.337,47.337,47.2914,47.3005,31503.0
2017-06-20 14:10:00,51.85,51.85,51.79,51.8,34438.0,47.3005,47.3005,47.2458,47.2549,34438.0
2017-06-20 14:15:00,51.8,51.8,51.74,51.74,39043.0,47.2549,47.2549,47.2001,47.2001,39043.0
2017-06-20 14:20:00,51.75,51.8,51.74,51.78,34563.0,47.2093,47.2549,47.2001,47.2366,34563.0
2017-06-20 14:25:00,51.78,51.78,51.7,51.71,51247.0,47.2366,47.2366,47.1637,47.1728,51247.0
2017-06-20 14:30:00,51.71,51.76,51.7,51.75,38712.0,47.1728,47.2184,47.1637,47.2093,38712.0
2017-06-20 14:35:00,51.75,51.75,51.69,51.74,41991.0,47.2093,47.2093,47.1545,47.2001,41991.0
2017-06-20 14:40:00,51.74,51.77,51.72,51.77,27693.0,47.2001,47.2275,47.1819,47.2275,27693.0
2017-06-20 14:45:00,51.77,51.78,51.72,51.73,32865.0,47.2275,47.2366,47.1819,47.191,32865.0
2017-06-20 14:50:00,51.73,51.82,51.73,51.82,28688.0,47.191,47.2731,47.191,47.2731,28688.0
2017-06-20 14:55:00,51.81,51.83,51.8,51.83,30397.0,47.264,47.2822,47.2549,47.2822,30397.0
2017-06-20 15:00:00,51.83,51.89,51.83,51.87,34836.0,47.2822,47.337,47.2822,47.3187,34836.0
2017-06-20 15:05:00,51.86,51.88,51.83,51.87,58364.0,47.3096,47.3279,47.2822,47.3187,58364.0
2017-06-20 15:10:00,51.87,51.92,51.86,51.89,35213.0,47.3187,47.3643,47.3096,47.337,35213.0
2017-06-20 15:15:00,51.89,51.92,51.85,51.87,27805.0,47.337,47.3643,47.3005,47.3187,27805.0
2017-06-20 15:20:00,51.87,51.87,51.78,51.78,41215.0,47.3187,47.3187,47.2366,47.2366,41215.0
2017-06-20 15:25:00,51.77,51.83,51.7,51.83,76021.0,47.2275,47.2822,47.1637,47.2822,76021.0
2017-06-20 15:30:00,51.82,51.83,51.76,51.79,86510.0,47.2731,47.2822,47.2184,47.2458,86510.0
2017-06-20 15:35:00,51.79,51.86,51.75,51.84,75855.0,47.2458,47.3096,47.2093,47.2914,75855.0
2017-06-20 15:40:00,51.83,51.86,51.78,51.78,74137.0,47.2822,47.3096,47.2366,47.2366,74137.0
2017-06-20 15:45:00,51.78,51.81,51.75,51.77,76194.0,47.2366,47.264,47.2093,47.2275,76194.0
2017-06-20 15:50:00,51.78,51.81,51.77,51.79,150682.0,47.2366,47.264,47.2275,47.2458,150682.0
2017-06-20 15:55:00,51.79,51.82,51.78,51.79,263284.0,47.2458,47.2731,47.2366,47.2458,263284.0
2017-06-21 09:30:00,51.99,52.05,51.84,51.88,94168.0,47.4282,47.4829,47.2914,47.3279,94168.0
2017-06-21 09:35:00,51.87,51.96,51.86,51.89,49819.0,47.3187,47.4008,47.3096,47.337,49819.0
2017-06-21 09:40:00,51.89,51.94,51.83,51.87,39528.0,47.337,47.3826,47.2822,47.3187,39528.0
2017-06-21 09:45:00,51.87,52.0,51.79,51.91,58369.0,47.3187,47.4373,47.2458,47.3552,58369.0
2017-06-21 09:50:00,51.9,52.01,51.9,52.0,64629.0,47.3461,47.4465,47.3461,47.4373,64629.0
2017-06-21 09:55:00,52.0,52.04,51.97,51.98,52852.0,47.4373,47.4738,47.41,47.4191,52852.0
2017-06-21 10:00:00,51.96,52.1,51.95,52.04,95947.0,47.4008,47.5286,47.3917,47.4738,95947.0
2017-06-21 10:05:00,52.03,52.06,51.92,52.03,62329.0,47.4647,47.4921,47.3643,47.4647,62329.0
2017-06-21 10:10:00,52.02,52.03,51.91,51.91,49292.0,47.4556,47.4647,47.3552,47.3552,49292.0
2017-06-21 10:15:00,51.91,51.91,51.76,51.77,57323.0,47.3552,47.3552,47.2184,47.2275,57323.0
2017-06-21 10:20:00,51.78,51.83,51.76,51.81,81990.0,47.2366,47.2822,47.2184,47.264,81990.0
2017-06-21 10:25:00,51.8,51.88,51.75,51.88,44797.0,47.2549,47.3279,47.2093,47.3279,44797.0
2017-06-21 10:30:00,51.88,51.88,51.78,51.85,76515.0,47.3279,47.3279,47.2366,47.3005,76515.0
2017-06-21 10:35:00,51.84,51.93,51.82,51.92,82679.0,47.2914,47.3735,47.2731,47.3643,82679.0
2017-06-21 10:40:00,51.91,52.11,51.91,52.02,100155.0,47.3552,47.5377,47.3552,47.4556,100155.0
2017-06-21 10:45:00,52.01,52.01,51.94,51.97,49271.0,47.4465,47.4465,47.3826,47.41,49271.0
2017-06-21 10:50:00,51.97,52.04,51.95,52.0,47650.0,47.41,47.4738,47.3917,47.4373,47650.0
2017-06-21 10:55:00,52.0,52.01,51.94,51.94,43334.0,47.4373,47.4465,47.3826,47.3826,43334.0
2017-06-21 11:00:00,51.93,51.94,51.84,51.91,186317.0,47.3735,47.3826,47.2914,47.3552,186317.0
2017-06-21 11:05:00,51.92,51.96,51.89,51.95,25849.0,47.3643,47.4008,47.337,47.3917,25849.0
2017-06-21 11:10:00,51.95,51.98,51.92,51.96,30151.0,47.3917,47.4191,47.3643,47.4008,30151.0
2017-06-21 11:15:00,51.95,51.99,51.89,51.98,33600.0,47.3917,47.4282,47.337,47.4191,33600.0
2017-06-21 11:20:00,51.98,52.15,51.98,52.1,58415.0,47.4191,47.5742,47.4191,47.5286,58415.0
2017-06-21 11:25:00,52.1,52.15,52.06,52.14,73263.0,47.5286,47.5742,47.4921,47.565,73263.0
2017-06-21 11:30:00,52.14,52.27,52.13,52.23,226512.0,47.565,47.6836,47.5559,47.6471,226512.0
2017-06-21 11:35:00,52.24,52.3,52.2,52.21,34467.0,47.6563,47.711,47.6198,47.6289,34467.0
2017-06-21 11:40:00,52.22,52.32,52.2,52.3,84067.0,47.638,47.7293,47.6198,47.711,84067.0
2017-06-21 11:45:00,52.29,52.32,52.23,52.24,32792.0,47.7019,47.7293,47.6471,47.6563,32792.0
2017-06-21 11:50:00,52.25,52.3,52.24,52.3,49658.0,47.6654,47.711,47.6563,47.711,49658.0
2017-06-21 11:55:00,52.3,52.36,52.27,52.34,29757.0,47.711,47.7657,47.6836,47.7475,29757.0
2017-06-21 12:00:00,52.33,52.34,52.25,52.26,38962.0,47.7384,47.7475,47.6654,47.6745,38962.0
2017-06-21 12:05:00,52.25,52.26,52.2,52.24,34245.0,47.6654,47.6745,47.6198,47.6563,34245.0
2017-06-21 12:10:00,52.25,52.27,52.19,52.2,37436.0,47.6654,47.6836,47.6107,47.6198,37436.0
2017-06-21 12:15:00,52.19,52.2,52.16,52.19,27160.0,47.6107,47.6198,47.5833,47.6107,27160.0
2017-06-21 12:20:00,52.18,52.24,52.17,52.23,37152.0,47.6015,47.6563,47.5924,47.6471,37152.0
2017-06-21 12:25:00,52.23,52.23,52.2,52.21,58978.0,47.6471,47.6471,47.6198,47.6289,58978.0
2017-06-21 12:30:00,52.21,52.24,52.19,52.2,32161.0,47.6289,47.6563,47.6107,47.6198,32161.0
2017-06-21 12:35:00,52.21,52.24,52.19,52.22,30954.0,47.6289,47.6563,47.6107,47.638,30954.0
2017-06-21 12:40:00,52.22,52.32,52.22,52.27,43753.0,47.638,47.7293,47.638,47.6836,43753.0
2017-06-21 12:45:00,52.26,52.28,52.22,52.28,25933.0,47.6745,47.6928,47.638,47.6928,25933.0
2017-06-21 12:50:00,52.28,52.3,52.25,52.29,24140.0,47.6928,47.711,47.6654,47.7019,24140.0
2017-06-21 12:55:00,52.28,52.33,52.24,52.24,54786.0,47.6928,47.7384,47.6563,47.6563,54786.0
2017-06-21 13:00:00,52.25,52.28,52.24,52.27,22434.0,47.6654,47.6928,47.6563,47.6836,22434.0
2017-06-21 13:05:00,52.27,52.28,52.25,52.27,31378.0,47.6836,47.6928,47.6654,47.6836,31378.0
2017-06-21 13:10:00,52.27,52.28,52.23,52.24,27320.0,47.6836,47.6928,47.6471,47.6563,27320.0
2017-06-21 13:15:00,52.24,52.37,52.2,52.37,46371.0,47.6563,47.7749,47.6198,47.7749,46371.0
2017-06-21 13:20:00,52.37,52.42,52.37,52.39,36244.0,47.7749,47.8205,47.7749,47.7931,36244.0
2017-06-21 13:25:00,52.4,52.43,52.37,52.37,32626.0,47.8022,47.8296,47.7749,47.7749,32626.0
2017-06-21 13:30:00,52.37,52.44,52.37,52.42,26227.0,47.7749,47.8387,47.7749,47.8205,26227.0
2017-06-21 13:35:00,52.42,52.44,52.39,52.41,20911.0,47.8205,47.8387,47.7931,47.8114,20911.0
2017-06-21 13:40:00,52.41,52.43,52.36,52.37,25442.0,47.8114,47.8296,47.7657,47.7749,25442.0
2017-06-21 13:45:00,52.37,52.38,52.34,52.34,29690.0,47.7749,47.784,47.7475,47.7475,29690.0
2017-06-21 13:50:00,52.34,52.37,52.3,52.34,39317.0,47.7475,47.7749,47.711,47.7475,39317.0
2017-06-21 13:55:00,52.34,52.37,52.32,52.36,74912.0,47.7475,47.7749,47.7293,47.7657,74912.0
2017-06-21 14:00:00,52.36,52.38,52.31,52.32,71228.0,47.7657,47.784,47.7201,47.7293,71228.0
2017-06-21 14:05:00,52.33,52.36,52.29,52.35,26054.0,47.7384,47.7657,47.7019,47.7566,26054.0
2017-06-21 14:10:00,52.35,52.36,52.32,52.32,18836.0,47.7566,47.7657,47.7293,47.7293,18836.0
2017-06-21 14:15:00,52.32,52.37,52.32,52.36,26388.0,47.7293,47.7749,47.7293,47.7657,26388.0
2017-06-21 14:20:00,52.35,52.37,52.34,52.34,27242.0,47.7566,47.7749,47.7475,47.7475,27242.0
2017-06-21 14:25:00,52.33,52.35,52.31,52.33,23013.0,47.7384,47.7566,47.7201,47.7384,23013.0
2017-06-21 14:30:00,52.33,52.36,52.31,52.34,32124.0,47.7384,47.7657,47.7201,47.7475,32124.0
2017-06-21 14:35:00,52.34,52.46,52.33,52.44,76044.0,47.7475,47.857,47.7384,47.8387,76044.0
2017-06-21 14:40:00,52.43,52.49,52.43,52.47,43572.0,47.8296,47.8843,47.8296,47.8661,43572.0
2017-06-21 14:45:00,52.47,52.49,52.46,52.48,25554.0,47.8661,47.8843,47.857,47.8752,25554.0
2017-06-21 14:50:00,52.48,52.53,52.47,52.5,92535.0,47.8752,47.9208,47.8661,47.8935,92535.0
2017-06-21 14:55:00,52.5,52.57,52.47,52.56,61006.0,47.8935,47.9573,47.8661,47.9482,61006.0
2017-06-21 15:00:00,52.56,52.58,52.47,52.48,70538.0,47.9482,47.9664,47.8661,47.8752,70538.0
2017-06-21 15:05:00,52.48,52.53,52.48,52.53,55920.0,47.8752,47.9208,47.8752,47.9208,55920.0
2017-06-21 15:10:00,52.53,52.55,52.5,52.5,42873.0,47.9208,47.9391,47.8935,47.8935,42873.0
2017-06-21 15:15:00,52.5,52.53,52.46,52.49,35863.0,47.8935,47.9208,47.857,47.8843,35863.0
2017-06-21 15:20:00,52.49,52.54,52.48,52.54,32132.0,47.8843,47.9299,47.8752,47.9299,32132.0
2017-06-21 15:25:00,52.54,52.54,52.46,52.51,54622.0,47.9299,47.9299,47.857,47.9026,54622.0
2017-06-21 15:30:00,52.5,52.51,52.39,52.4,69887.0,47.8935,47.9026,47.7931,47.8022,69887.0
2017-06-21 15:35:00,52.41,52.41,52.22,52.25,101296.0,47.8114,47.8114,47.638,47.6654,101296.0
2017-06-21 15:40:00,52.25,52.33,52.24,52.33,66794.0,47.6654,47.7384,47.6563,47.7384,66794.0
2017-06-21 15:45:00,52.32,52.36,52.27,52.3,90718.0,47.7293,47.7657,47.6836,47.711,90718.0
2017-06-21 15:50:00,52.3,52.31,52.24,52.27,140859.0,47.711,47.7201,47.6563,47.6836,140859.0
2017-06-21 15:55:00,52.28,52.3,52.21,52.28,341804.0,47.6928,47.711,47.6289,47.6928,341804.0
2017-06-22 09:30:00,52.99,53.2,52.76,53.0,460470.0,48.3405,48.532,48.1306,48.3496,460470.0
2017-06-22 09:35:00,53.0,53.04,52.85,53.01,144619.0,48.3496,48.3861,48.2127,48.3587,144619.0
2017-06-22 09:40:00,53.0,53.14,52.98,53.04,160204.0,48.3496,48.4773,48.3313,48.3861,160204.0
2017-06-22 09:45:00,53.04,53.09,52.95,52.95,299071.0,48.3861,48.4317,48.304,48.304,299071.0
2017-06-22 09:50:00,52.94,52.94,52.81,52.86,162998.0,48.2949,48.2949,48.1763,48.2219,162998.0
2017-06-22 09:55:00,52.87,52.9,52.65,52.67,111085.0,48.231,48.2584,48.0303,48.0485,111085.0
2017-06-22 10:00:00,52.68,52.76,52.65,52.75,170532.0,48.0577,48.1306,48.0303,48.1215,170532.0
2017-06-22 10:05:00,52.75,52.85,52.71,52.76,55145.0,48.1215,48.2127,48.085,48.1306,55145.0
2017-06-22 10:10:00,52.76,52.84,52.72,52.83,82025.0,48.1306,48.2036,48.0942,48.1945,82025.0
2017-06-22 10:15:00,52.84,52.84,52.65,52.65,81498.0,48.2036,48.2036,48.0303,48.0303,81498.0
2017-06-22 10:20:00,52.65,52.67,52.51,52.52,113386.0,48.0303,48.0485,47.9026,47.9117,113386.0
2017-06-22 10:25:00,52.53,52.58,52.41,52.41,55448.0,47.9208,47.9664,47.8114,47.8114,55448.0
2017-06-22 10:30:00,52.41,52.42,52.28,52.33,112764.0,47.8114,47.8205,47.6928,47.7384,112764.0
2017-06-22 10:35:00,52.33,52.53,52.31,52.53,39502.0,47.7384,47.9208,47.7201,47.9208,39502.0
2017-06-22 10:40:00,52.52,52.64,52.52,52.64,44803.0,47.9117,48.0212,47.9117,48.0212,44803.0
2017-06-22 10:45:00,52.64,52.73,52.58,52.58,96592.0,48.0212,48.1033,47.9664,47.9664,96592.0
2017-06-22 10:50:00,52.59,52.71,52.57,52.62,70997.0,47.9756,48.085,47.9573,48.0029,70997.0
2017-06-22 10:55:00,52.62,52.65,52.54,52.6,57327.0,48.0029,48.0303,47.9299,47.9847,57327.0
2017-06-22 11:00:00,52.61,52.64,52.59,52.64,77908.0,47.9938,48.0212,47.9756,48.0212,77908.0
2017-06-22 11:05:00,52.65,52.66,52.56,52.59,120332.0,48.0303,48.0394,47.9482,47.9756,120332.0
2017-06-22 11:10:00,52.6,52.65,52.53,52.53,84719.0,47.9847,48.0303,47.9208,47.9208,84719.0
2017-06-22 11:15:00,52.53,52.53,52.46,52.5,58166.0,47.9208,47.9208,47.857,47.8935,58166.0
2017-06-22 11:20:00,52.51,52.52,52.42,52.42,116322.0,47.9026,47.9117,47.8205,47.8205,116322.0
2017-06-22 11:25:00,52.43,52.57,52.42,52.54,52587.0,47.8296,47.9573,47.8205,47.9299,52587.0
2017-06-22 11:30:00,52.55,52.55,52.46,52.54,77169.0,47.9391,47.9391,47.857,47.9299,77169.0
2017-06-22 11:35:00,52.54,52.57,52.52,52.56,60779.0,47.9299,47.9573,47.9117,47.9482,60779.0
2017-06-22 11:40:00,52.57,52.59,52.51,52.51,46055.0,47.9573,47.9756,47.9026,47.9026,46055.0
2017-06-22 11:45:00,52.51,52.51,52.43,52.44,101592.0,47.9026,47.9026,47.8296,47.8387,101592.0
2017-06-22 11:50:00,52.44,52.44,52.32,52.35,52897.0,47.8387,47.8387,47.7293,47.7566,52897.0
2017-06-22 11:55:00,52.35,52.41,52.35,52.4,70359.0,47.7566,47.8114,47.7566,47.8022,70359.0
2017-06-22 12:00:00,52.4,52.46,52.39,52.44,52578.0,47.8022,47.857,47.7931,47.8387,52578.0
2017-06-22 12:05:00,52.44,52.49,52.4,52.4,31825.0,47.8387,47.8843,47.8022,47.8022,31825.0
2017-06-22 12:10:00,52.39,52.44,52.39,52.44,34065.0,47.7931,47.8387,47.7931,47.8387,34065.0
2017-06-22 12:15:00,52.44,52.46,52.36,52.37,62729.0,47.8387,47.857,47.7657,47.7749,62729.0
2017-06-22 12:20:00,52.36,52.42,52.35,52.4,23101.0,47.7657,47.8205,47.7566,47.8022,23101.0
2017-06-22 12:25:00,52.4,52.41,52.38,52.4,33750.0,47.8022,47.8114,47.784,47.8022,33750.0
2017-06-22 12:30:00,52.4,52.41,52.37,52.38,28024.0,47.8022,47.8114,47.7749,47.784,28024.0
2017-06-22 12:35:00,52.37,52.37,52.27,52.27,61625.0,47.7749,47.7749,47.6836,47.6836,61625.0
2017-06-22 12:40:00,52.27,52.27,52.22,52.23,45502.0,47.6836,47.6836,47.638,47.6471,45502.0
2017-06-22 12:45:00,52.23,52.23,52.17,52.17,42511.0,47.6471,47.6471,47.5924,47.5924,42511.0
2017-06-22 12:50:00,52.18,52.28,52.17,52.25,27242.0,47.6015,47.6928,47.5924,47.6654,27242.0
2017-06-22 12:55:00,52.25,52.28,52.24,52.28,21896.0,47.6654,47.6928,47.6563,47.6928,21896.0
2017-06-22 13:00:00,52.28,52.36,52.28,52.36,28905.0,47.6928,47.7657,47.6928,47.7657,28905.0
2017-06-22 13:05:00,52.35,52.37,52.34,52.34,29193.0,47.7566,47.7749,47.7475,47.7475,29193.0
2017-06-22 13:10:00,52.34,52.37,52.3,52.32,33692.0,47.7475,47.7749,47.711,47.7293,33692.0
2017-06-22 13:15:00,52.32,52.34,52.29,52.31,26646.0,47.7293,47.7475,47.7019,47.7201,26646.0
2017-06-22 13:20:00,52.3,52.32,52.27,52.31,30642.0,47.711,47.7293,47.6836,47.7201,30642.0
2017-06-22 13:25:00,52.31,52.36,52.31,52.36,19026.0,47.7201,47.7657,47.7201,47.7657,19026.0
2017-06-22 13:30:00,52.36,52.39,52.35,52.36,33470.0,47.7657,47.7931,47.7566,47.7657,33470.0
2017-06-22 13:35:00,52.36,52.37,52.33,52.34,33056.0,47.7657,47.7749,47.7384,47.7475,33056.0
2017-06-22 13:40:00,52.35,52.36,52.32,52.36,23315.0,47.7566,47.7657,47.7293,47.7657,23315.0
2017-06-22 13:45:00,52.36,52.36,52.33,52.33,37016.0,47.7657,47.7657,47.7384,47.7384,37016.0
2017-06-22 13:50:00,52.33,52.36,52.33,52.34,23225.0,47.7384,47.7657,47.7384,47.7475,23225.0
2017-06-22 13:55:00,52.35,52.36,52.33,52.35,33261.0,47.7566,47.7657,47.7384,47.7566,33261.0
2017-06-22 14:00:00,52.34,52.36,52.31,52.34,31080.0,47.7475,47.7657,47.7201,47.7475,31080.0
2017-06-22 14:05:00,52.35,52.39,52.34,52.36,47436.0,47.7566,47.7931,47.7475,47.7657,47436.0
2017-06-22 14:10:00,52.36,52.42,52.33,52.42,25653.0,47.7657,47.8205,47.7384,47.8205,25653.0
2017-06-22 14:15:00,52.41,52.43,52.39,52.4,25954.0,47.8114,47.8296,47.7931,47.8022,25954.0
2017-06-22 14:20:00,52.41,52.41,52.36,52.37,25025.0,47.8114,47.8114,47.7657,47.7749,25025.0
2017-06-22 14:25:00,52.37,52.51,52.37,52.51,25986.0,47.7749,47.9026,47.7749,47.9026,25986.0
2017-06-22 14:30:00,52.51,52.57,52.5,52.55,53657.0,47.9026,47.9573,47.8935,47.9391,53657.0
2017-06-22 14:35:00,52.54,52.55,52.45,52.45,36578.0,47.9299,47.9391,47.8478,47.8478,36578.0
2017-06-22 14:40:00,52.45,52.49,52.45,52.49,30550.0,47.8478,47.8843,47.8478,47.8843,30550.0
2017-06-22 14:45:00,52.49,52.53,52.47,52.53,95405.0,47.8843,47.9208,47.8661,47.9208,95405.0
2017-06-22 14:50:00,52.52,52.53,52.48,52.51,137990.0,47.9117,47.9208,47.8752,47.9026,137990.0
2017-06-22 14:55:00,52.51,52.61,52.5,52.61,108161.0,47.9026,47.9938,47.8935,47.9938,108161.0
2017-06-22 15:00:00,52.61,52.64,52.6,52.63,78307.0,47.9938,48.0212,47.9847,48.0121,78307.0
2017-06-22 15:05:00,52.63,52.68,52.6,52.63,62890.0,48.0121,48.0577,47.9847,48.0121,62890.0
2017-06-22 15:10:00,52.64,52.69,52.61,52.66,146396.0,48.0212,48.0668,47.9938,48.0394,146396.0
2017-06-22 15:15:00,52.66,52.74,52.65,52.73,84210.0,48.0394,48.1124,48.0303,48.1033,84210.0
2017-06-22 15:20:00,52.72,52.77,52.72,52.76,94078.0,48.0942,48.1398,48.0942,48.1306,94078.0
2017-06-22 15:25:00,52.76,52.78,52.68,52.77,121011.0,48.1306,48.1489,48.0577,48.1398,121011.0
2017-06-22 15:30:00,52.76,52.81,52.75,52.79,106783.0,48.1306,48.1763,48.1215,48.158,106783.0
2017-06-22 15:35:00,52.78,52.82,52.75,52.75,84349.0,48.1489,48.1854,48.1215,48.1215,84349.0
2017-06-22 15:40:00,52.76,52.78,52.74,52.76,148914.0,48.1306,48.1489,48.1124,48.1306,148914.0
2017-06-22 15:45:00,52.75,52.77,52.72,52.76,164640.0,48.1215,48.1398,48.0942,48.1306,164640.0
2017-06-22 15:50:00,52.77,52.83,52.75,52.83,216393.0,48.1398,48.1945,48.1215,48.1945,216393.0
2017-06-22 15:55:00,52.82,52.83,52.76,52.81,383462.0,48.1854,48.1945,48.1306,48.1763,383462.0
2017-06-23 09:30:00,52.8,52.99,52.8,52.9,100804.0,48.1671,48.3405,48.1671,48.2584,100804.0
2017-06-23 09:35:00,52.9,52.92,52.63,52.77,250772.0,48.2584,48.2766,48.0121,48.1398,250772.0
2017-06-23 09:40:00,52.77,52.85,52.69,52.72,53934.0,48.1398,48.2127,48.0668,48.0942,53934.0
2017-06-23 09:45:00,52.72,52.79,52.66,52.68,74242.0,48.0942,48.158,48.0394,48.0577,74242.0
2017-06-23 09:50:00,52.68,52.73,52.62,52.73,37892.0,48.0577,48.1033,48.0029,48.1033,37892.0
2017-06-23 09:55:00,52.73,52.76,52.69,52.76,43092.0,48.1033,48.1306,48.0668,48.1306,43092.0
2017-06-23 10:00:00,52.76,52.81,52.71,52.79,58535.0,48.1306,48.1763,48.085,48.158,58535.0
2017-06-23 10:05:00,52.77,52.81,52.73,52.74,49172.0,48.1398,48.1763,48.1033,48.1124,49172.0
2017-06-23 10:10:00,52.75,52.79,52.73,52.74,38180.0,48.1215,48.158,48.1033,48.1124,38180.0
2017-06-23 10:15:00,52.74,52.8,52.66,52.69,66485.0,48.1124,48.1671,48.0394,48.0668,66485.0
2017-06-23 10:20:00,52.69,52.8,52.69,52.77,47862.0,48.0668,48.1671,48.0668,48.1398,47862.0
2017-06-23 10:25:00,52.77,52.83,52.76,52.78,65219.0,48.1398,48.1945,48.1306,48.1489,65219.0
2017-06-23 10:30:00,52.79,52.88,52.75,52.81,70729.0,48.158,48.2401,48.1215,48.1763,70729.0
2017-06-23 10:35:00,52.82,52.83,52.78,52.83,34384.0,48.1854,48.1945,48.1489,48.1945,34384.0
2017-06-23 10:40:00,52.82,52.85,52.78,52.84,104765.0,48.1854,48.2127,48.1489,48.2036,104765.0
2017-06-23 10:45:00,52.84,52.92,52.8,52.91,89946.0,48.2036,48.2766,48.1671,48.2675,89946.0
2017-06-23 10:50:00,52.91,53.0,52.91,52.98,72646.0,48.2675,48.3496,48.2675,48.3313,72646.0
2017-06-23 10:55:00,52.98,53.0,52.94,53.0,27332.0,48.3313,48.3496,48.2949,48.3496,27332.0
2017-06-23 11:00:00,52.99,53.01,52.96,53.0,102190.0,48.3405,48.3587,48.3131,48.3496,102190.0
2017-06-23 11:05:00,53.0,53.07,52.99,53.04,52024.0,48.3496,48.4134,48.3405,48.3861,52024.0
2017-06-23 11:10:00,53.03,53.17,53.02,53.16,130416.0,48.377,48.5047,48.3678,48.4955,130416.0
2017-06-23 11:15:00,53.16,53.17,53.0,53.01,106107.0,48.4955,48.5047,48.3496,48.3587,106107.0
2017-06-23 11:20:00,53.01,53.05,52.99,53.01,52583.0,48.3587,48.3952,48.3405,48.3587,52583.0
2017-06-23 11:25:00,53.01,53.03,52.98,53.02,91260.0,48.3587,48.377,48.3313,48.3678,91260.0
2017-06-23 11:30:00,53.03,53.04,52.99,53.01,48716.0,48.377,48.3861,48.3405,48.3587,48716.0
2017-06-23 11:35:00,53.0,53.04,52.98,53.03,46281.0,48.3496,48.3861,48.3313,48.377,46281.0
2017-06-23 11:40:00,53.02,53.03,52.98,52.98,63738.0,48.3678,48.377,48.3313,48.3313,63738.0
2017-06-23 11:45:00,52.99,53.0,52.94,52.95,37278.0,48.3405,48.3496,48.2949,48.304,37278.0
2017-06-23 11:50:00,52.94,53.04,52.94,53.01,51272.0,48.2949,48.3861,48.2949,48.3587,51272.0
2017-06-23 11:55:00,53.01,53.01,52.94,52.94,33830.0,48.3587,48.3587,48.2949,48.2949,33830.0
2017-06-23 12:00:00,52.95,53.0,52.91,52.99,52009.0,48.304,48.3496,48.2675,48.3405,52009.0
2017-06-23 12:05:00,53.0,53.0,52.93,52.93,22447.0,48.3496,48.3496,48.2857,48.2857,22447.0
2017-06-23 12:10:00,52.94,52.96,52.9,52.96,34119.0,48.2949,48.3131,48.2584,48.3131,34119.0
2017-06-23 12:15:00,52.96,53.06,52.96,53.05,38581.0,48.3131,48.4043,48.3131,48.3952,38581.0
2017-06-23 12:20:00,53.05,53.13,53.04,53.12,67171.0,48.3952,48.4682,48.3861,48.4591,67171.0
2017-06-23 12:25:00,53.11,53.13,53.07,53.09,36937.0,48.4499,48.4682,48.4134,48.4317,36937.0
2017-06-23 12:30:00,53.09,53.09,53.01,53.02,34736.0,48.4317,48.4317,48.3587,48.3678,34736.0
2017-06-23 12:35:00,53.03,53.03,52.97,52.99,38996.0,48.377,48.377,48.3222,48.3405,38996.0
2017-06-23 12:40:00,52.99,53.02,52.94,53.01,34443.0,48.3405,48.3678,48.2949,48.3587,34443.0
2017-06-23 12:45:00,53.01,53.05,52.98,53.04,23057.0,48.3587,48.3952,48.3313,48.3861,23057.0
2017-06-23 12:50:00,53.04,53.05,53.0,53.01,22049.0,48.3861,48.3952,48.3496,48.3587,22049.0
2017-06-23 12:55:00,53.01,53.04,52.99,53.04,25857.0,48.3587,48.3861,48.3405,48.3861,25857.0
2017-06-23 13:00:00,53.03,53.04,52.96,52.97,26662.0,48.377,48.3861,48.3131,48.3222,26662.0
2017-06-23 13:05:00,52.98,52.98,52.95,52.96,21659.0,48.3313,48.3313,48.304,48.3131,21659.0
2017-06-23 13:10:00,52.97,53.0,52.95,52.98,27361.0,48.3222,48.3496,48.304,48.3313,27361.0
2017-06-23 13:15:00,52.98,52.99,52.95,52.99,31219.0,48.3313,48.3405,48.304,48.3405,31219.0
2017-06-23 13:20:00,52.99,53.05,52.97,53.05,18880.0,48.3405,48.3952,48.3222,48.3952,18880.0
2017-06-23 13:25:00,53.05,53.06,53.02,53.04,20425.0,48.3952,48.4043,48.3678,48.3861,20425.0
2017-06-23 13:30:00,53.03,53.04,52.98,53.02,40993.0,48.377,48.3861,48.3313,48.3678,40993.0
2017-06-23 13:35:00,53.02,53.04,52.99,53.0,24757.0,48.3678,48.3861,48.3405,48.3496,24757.0
2017-06-23 13:40:00,53.01,53.01,52.97,53.01,38248.0,48.3587,48.3587,48.3222,48.3587,38248.0
2017-06-23 13:45:00,53.01,53.01,52.98,53.0,36507.0,48.3587,48.3587,48.3313,48.3496,36507.0
2017-06-23 13:50:00,53.01,53.02,52.98,52.99,30866.0,48.3587,48.3678,48.3313,48.3405,30866.0
2017-06-23 13:55:00,53.0,53.03,52.98,53.01,39499.0,48.3496,48.377,48.3313,48.3587,39499.0
2017-06-23 14:00:00,53.01,53.02,52.95,52.97,45249.0,48.3587,48.3678,48.304,48.3222,45249.0
2017-06-23 14:05:00,52.97,52.98,52.94,52.96,34567.0,48.3222,48.3313,48.2949,48.3131,34567.0
2017-06-23 14:10:00,52.96,53.01,52.95,52.96,28596.0,48.3131,48.3587,48.304,48.3131,28596.0
2017-06-23 14:15:00,52.96,53.01,52.96,52.98,21566.0,48.3131,48.3587,48.3131,48.3313,21566.0
2017-06-23 14:20:00,52.99,53.01,52.96,52.97,30005.0,48.3405,48.3587,48.3131,48.3222,30005.0
2017-06-23 14:25:00,52.97,52.98,52.91,52.92,35495.0,48.3222,48.3313,48.2675,48.2766,35495.0
2017-06-23 14:30:00,52.93,52.97,52.89,52.95,77585.0,48.2857,48.3222,48.2492,48.304,77585.0
2017-06-23 14:35:00,52.95,52.97,52.92,52.93,26490.0,48.304,48.3222,48.2766,48.2857,26490.0
2017-06-23 14:40:00,52.93,52.94,52.91,52.93,85835.0,48.2857,48.2949,48.2675,48.2857,85835.0
2017-06-23 14:45:00,52.93,53.0,52.91,53.0,41341.0,48.2857,48.3496,48.2675,48.3496,41341.0
2017-06-23 14:50:00,53.0,53.08,53.0,53.06,26047.0,48.3496,48.4226,48.3496,48.4043,26047.0
2017-06-23 14:55:00,53.06,53.09,53.0,53.02,37672.0,48.4043,48.4317,48.3496,48.3678,37672.0
2017-06-23 15:00:00,53.02,53.05,52.98,53.0,83048.0,48.3678,48.3952,48.3313,48.3496,83048.0
2017-06-23 15:05:00,53.0,53.0,52.98,52.99,25591.0,48.3496,48.3496,48.3313,48.3405,25591.0
2017-06-23 15:10:00,52.99,53.0,52.96,52.96,45857.0,48.3405,48.3496,48.3131,48.3131,45857.0
2017-06-23 15:15:00,52.95,52.96,52.9,52.91,44165.0,48.304,48.3131,48.2584,48.2675,44165.0
2017-06-23 15:20:00,52.9,52.97,52.89,52.94,65945.0,48.2584,48.3222,48.2492,48.2949,65945.0
2017-06-23 15:25:00,52.94,52.97,52.9,52.9,76175.0,48.2949,48.3222,48.2584,48.2584,76175.0
2017-06-23 15:30:00,52.9,52.94,52.87,52.94,120051.0,48.2584,48.2949,48.231,48.2949,120051.0
2017-06-23 15:35:00,52.94,52.94,52.78,52.79,140311.0,48.2949,48.2949,48.1489,48.158,140311.0
2017-06-23 15:40:00,52.8,52.84,52.75,52.76,250018.0,48.1671,48.2036,48.1215,48.1306,250018.0
2017-06-23 15:45:00,52.76,52.85,52.73,52.79,157981.0,48.1306,48.2127,48.1033,48.158,157981.0
2017-06-23 15:50:00,52.79,52.93,52.71,52.91,310768.0,48.158,48.2857,48.085,48.2675,310768.0
2017-06-23 15:55:00,52.91,52.92,52.84,52.86,500798.0,48.2675,48.2766,48.2036,48.2219,500798.0
2017-06-26 09:30:00,53.02,53.24,53.02,53.22,97606.0,48.3678,48.5685,48.3678,48.5503,97606.0
2017-06-26 09:35:00,53.25,53.44,53.19,53.42,131902.0,48.5777,48.751,48.5229,48.7327,131902.0
2017-06-26 09:40:00,53.44,53.59,53.39,53.56,179934.0,48.751,48.8878,48.7054,48.8604,179934.0
2017-06-26 09:45:00,53.56,53.7,53.53,53.67,120321.0,48.8604,48.9882,48.8331,48.9608,120321.0
2017-06-26 09:50:00,53.67,53.79,53.62,53.63,73687.0,48.9608,49.0703,48.9152,48.9243,73687.0
2017-06-26 09:55:00,53.63,53.71,53.62,53.69,79657.0,48.9243,48.9973,48.9152,48.979,79657.0
2017-06-26 10:00:00,53.68,53.75,53.53,53.54,86346.0,48.9699,49.0338,48.8331,48.8422,86346.0
2017-06-26 10:05:00,53.53,53.69,53.53,53.58,78294.0,48.8331,48.979,48.8331,48.8787,78294.0
2017-06-26 10:10:00,53.58,53.64,53.57,53.59,64739.0,48.8787,48.9334,48.8696,48.8878,64739.0
2017-06-26 10:15:00,53.59,53.66,53.53,53.65,70980.0,48.8878,48.9517,48.8331,48.9426,70980.0
2017-06-26 10:20:00,53.65,53.77,53.63,53.73,87923.0,48.9426,49.052,48.9243,49.0155,87923.0
2017-06-26 10:25:00,53.73,53.76,53.59,53.6,83214.0,49.0155,49.0429,48.8878,48.8969,83214.0
2017-06-26 10:30:00,53.61,53.61,53.39,53.44,99999.0,48.9061,48.9061,48.7054,48.751,99999.0
2017-06-26 10:35:00,53.44,53.45,53.27,53.27,71764.0,48.751,48.7601,48.5959,48.5959,71764.0
2017-06-26 10:40:00,53.28,53.28,53.13,53.14,65352.0,48.605,48.605,48.4682,48.4773,65352.0
2017-06-26 10:45:00,53.14,53.15,52.98,53.13,113565.0,48.4773,48.4864,48.3313,48.4682,113565.0
2017-06-26 10:50:00,53.14,53.21,53.1,53.19,52949.0,48.4773,48.5412,48.4408,48.5229,52949.0
2017-06-26 10:55:00,53.2,53.23,53.04,53.13,72637.0,48.532,48.5594,48.3861,48.4682,72637.0
2017-06-26 11:00:00,53.14,53.16,53.05,53.11,71696.0,48.4773,48.4955,48.3952,48.4499,71696.0
2017-06-26 11:05:00,53.11,53.12,53.03,53.05,53180.0,48.4499,48.4591,48.377,48.3952,53180.0
2017-06-26 11:10:00,53.05,53.1,53.02,53.09,35578.0,48.3952,48.4408,48.3678,48.4317,35578.0
2017-06-26 11:15:00,53.09,53.11,52.9,52.9,57236.0,48.4317,48.4499,48.2584,48.2584,57236.0
2017-06-26 11:20:00,52.91,52.92,52.77,52.92,73569.0,48.2675,48.2766,48.1398,48.2766,73569.0
2017-06-26 11:25:00,52.92,53.0,52.92,52.95,32280.0,48.2766,48.3496,48.2766,48.304,32280.0
2017-06-26 11:30:00,52.96,53.05,52.94,53.0,57000.0,48.3131,48.3952,48.2949,48.3496,57000.0
2017-06-26 11:35:00,53.0,53.02,52.86,52.92,107270.0,48.3496,48.3678,48.2219,48.2766,107270.0
2017-06-26 11:40:00,52.91,53.0,52.91,52.99,40649.0,48.2675,48.3496,48.2675,48.3405,40649.0
2017-06-26 11:45:00,52.99,53.0,52.94,52.97,21168.0,48.3405,48.3496,48.2949,48.3222,21168.0
2017-06-26 11:50:00,52.98,52.99,52.93,52.94,22839.0,48.3313,48.3405,48.2857,48.2949,22839.0
2017-06-26 11:55:00,52.93,52.99,52.91,52.95,28003.0,48.2857,48.3405,48.2675,48.304,28003.0
2017-06-26 12:00:00,52.95,53.01,52.95,53.0,25426.0,48.304,48.3587,48.304,48.3496,25426.0
2017-06-26 12:05:00,53.0,53.0,52.92,53.0,28289.0,48.3496,48.3496,48.2766,48.3496,28289.0
2017-06-26 12:10:00,53.0,53.0,52.95,52.96,21750.0,48.3496,48.3496,48.304,48.3131,21750.0
2017-06-26 12:15:00,52.97,52.97,52.9,52.92,29931.0,48.3222,48.3222,48.2584,48.2766,29931.0
2017-06-26 12:20:00,52.93,52.94,52.89,52.9,19866.0,48.2857,48.2949,48.2492,48.2584,19866.0
2017-06-26 12:25:00,52.89,52.9,52.84,52.85,47268.0,48.2492,48.2584,48.2036,48.2127,47268.0
2017-06-26 12:30:00,52.86,52.88,52.84,52.85,30597.0,48.2219,48.2401,48.2036,48.2127,30597.0
2017-06-26 12:35:00,52.85,52.87,52.83,52.86,32494.0,48.2127,48.231,48.1945,48.2219,32494.0
2017-06-26 12:40:00,52.87,52.88,52.83,52.83,29502.0,48.231,48.2401,48.1945,48.1945,29502.0
2017-06-26 12:45:00,52.82,52.83,52.74,52.74,152275.0,48.1854,48.1945,48.1124,48.1124,152275.0
2017-06-26 12:50:00,52.74,52.82,52.69,52.79,208009.0,48.1124,48.1854,48.0668,48.158,208009.0
2017-06-26 12:55:00,52.79,52.92,52.77,52.91,62559.0,48.158,48.2766,48.1398,48.2675,62559.0
2017-06-26 13:00:00,52.91,53.05,52.89,52.98,145680.0,48.2675,48.3952,48.2492,48.3313,145680.0
2017-06-26 13:05:00,52.99,53.0,52.95,52.97,21228.0,48.3405,48.3496,48.304,48.3222,21228.0
2017-06-26 13:10:00,52.96,52.97,52.9,52.9,21620.0,48.3131,48.3222,48.2584,48.2584,21620.0
2017-06-26 13:15:00,52.91,52.97,52.91,52.93,25093.0,48.2675,48.3222,48.2675,48.2857,25093.0
2017-06-26 13:20:00,52.94,53.0,52.94,52.98,31254.0,48.2949,48.3496,48.2949,48.3313,31254.0
2017-06-26 13:25:00,52.97,53.0,52.95,52.99,32493.0,48.3222,48.3496,48.304,48.3405,32493.0
2017-06-26 13:30:00,52.99,52.99,52.9,52.92,27404.0,48.3405,48.3405,48.2584,48.2766,27404.0
2017-06-26 13:35:00,52.91,52.93,52.87,52.93,19508.0,48.2675,48.2857,48.231,48.2857,19508.0
2017-06-26 13:40:00,52.92,52.92,52.85,52.86,26414.0,48.2766,48.2766,48.2127,48.2219,26414.0
2017-06-26 13:45:00,52.86,52.88,52.83,52.85,31518.0,48.2219,48.2401,48.1945,48.2127,31518.0
2017-06-26 13:50:00,52.85,52.85,52.77,52.84,87179.0,48.2127,48.2127,48.1398,48.2036,87179.0
2017-06-26 13:55:00,52.84,52.89,52.83,52.86,31179.0,48.2036,48.2492,48.1945,48.2219,31179.0
2017-06-26 14:00:00,52.86,52.92,52.86,52.91,32844.0,48.2219,48.2766,48.2219,48.2675,32844.0
2017-06-26 14:05:00,52.92,52.96,52.89,52.93,39383.0,48.2766,48.3131,48.2492,48.2857,39383.0
2017-06-26 14:10:00,52.93,52.99,52.93,52.95,36326.0,48.2857,48.3405,48.2857,48.304,36326.0
2017-06-26 14:15:00,52.96,53.0,52.95,52.98,26279.0,48.3131,48.3496,48.304,48.3313,26279.0
2017-06-26 14:20:00,52.98,52.98,52.89,52.89,44983.0,48.3313,48.3313,48.2492,48.2492,44983.0
2017-06-26 14:25:00,52.88,52.91,52.85,52.85,35795.0,48.2401,48.2675,48.2127,48.2127,35795.0
2017-06-26 14:30:00,52.85,52.88,52.82,52.88,73651.0,48.2127,48.2401,48.1854,48.2401,73651.0
2017-06-26 14:35:00,52.88,52.92,52.88,52.91,23074.0,48.2401,48.2766,48.2401,48.2675,23074.0
2017-06-26 14:40:00,52.91,52.95,52.9,52.95,27057.0,48.2675,48.304,48.2584,48.304,27057.0
2017-06-26 14:45:00,52.96,52.97,52.89,52.9,29945.0,48.3131,48.3222,48.2492,48.2584,29945.0
2017-06-26 14:50:00,52.9,52.94,52.88,52.89,32098.0,48.2584,48.2949,48.2401,48.2492,32098.0
2017-06-26 14:55:00,52.89,52.91,52.84,52.91,40920.0,48.2492,48.2675,48.2036,48.2675,40920.0
2017-06-26 15:00:00,52.92,52.92,52.85,52.9,38475.0,48.2766,48.2766,48.2127,48.2584,38475.0
2017-06-26 15:05:00,52.9,52.94,52.88,52.89,61582.0,48.2584,48.2949,48.2401,48.2492,61582.0
2017-06-26 15:10:00,52.9,52.91,52.85,52.89,45768.0,48.2584,48.2675,48.2127,48.2492,45768.0
2017-06-26 15:15:00,52.89,52.9,52.84,52.9,67553.0,48.2492,48.2584,48.2036,48.2584,67553.0
2017-06-26 15:20:00,52.9,52.91,52.84,52.84,35196.0,48.2584,48.2675,48.2036,48.2036,35196.0
2017-06-26 15:25:00,52.85,52.89,52.84,52.86,59889.0,48.2127,48.2492,48.2036,48.2219,59889.0
2017-06-26 15:30:00,52.85,52.91,52.85,52.91,42890.0,48.2127,48.2675,48.2127,48.2675,42890.0
2017-06-26 15:35:00,52.91,52.95,52.9,52.95,84106.0,48.2675,48.304,48.2584,48.304,84106.0
2017-06-26 15:40:00,52.95,52.99,52.94,52.95,69947.0,48.304,48.3405,48.2949,48.304,69947.0
2017-06-26 15:45:00,52.96,52.97,52.92,52.93,71694.0,48.3131,48.3222,48.2766,48.2857,71694.0
2017-06-26 15:50:00,52.92,52.93,52.85,52.85,159792.0,48.2766,48.2857,48.2127,48.2127,159792.0
2017-06-26 15:55:00,52.85,52.88,52.84,52.85,312045.0,48.2127,48.2401,48.2036,48.2127,312045.0
2017-06-27 09:30:00,52.87,53.15,52.81,52.81,146910.0,48.231,48.4864,48.1763,48.1763,146910.0
2017-06-27 09:35:00,52.83,52.84,52.72,52.8,111999.0,48.1945,48.2036,48.0942,48.1671,111999.0
2017-06-27 09:40:00,52.8,52.87,52.67,52.75,82384.0,48.1671,48.231,48.0485,48.1215,82384.0
2017-06-27 09:45:00,52.76,52.84,52.65,52.66,106819.0,48.1306,48.2036,48.0303,48.0394,106819.0
2017-06-27 09:50:00,52.66,52.74,52.65,52.71,74441.0,48.0394,48.1124,48.0303,48.085,74441.0
2017-06-27 09:55:00,52.71,52.78,52.6,52.76,91617.0,48.085,48.1489,47.9847,48.1306,91617.0
2017-06-27 10:00:00,52.76,53.01,52.76,52.99,82254.0,48.1306,48.3587,48.1306,48.3405,82254.0
2017-06-27 10:05:00,53.01,53.01,52.85,52.91,70145.0,48.3587,48.3587,48.2127,48.2675,70145.0
2017-06-27 10:10:00,52.91,52.94,52.85,52.86,34532.0,48.2675,48.2949,48.2127,48.2219,34532.0
2017-06-27 10:15:00,52.85,52.99,52.81,52.98,48071.0,48.2127,48.3405,48.1763,48.3313,48071.0
2017-06-27 10:20:00,52.98,53.04,52.94,52.95,43057.0,48.3313,48.3861,48.2949,48.304,43057.0
2017-06-27 10:25:00,52.97,53.01,52.94,52.98,41908.0,48.3222,48.3587,48.2949,48.3313,41908.0
2017-06-27 10:30:00,52.98,53.14,52.98,53.12,59669.0,48.3313,48.4773,48.3313,48.4591,59669.0
2017-06-27 10:35:00,53.12,53.13,53.06,53.11,46372.0,48.4591,48.4682,48.4043,48.4499,46372.0
2017-06-27 10:40:00,53.12,53.18,53.11,53.12,39879.0,48.4591,48.5138,48.4499,48.4591,39879.0
2017-06-27 10:45:00,53.13,53.19,53.07,53.1,88980.0,48.4682,48.5229,48.4134,48.4408,88980.0
2017-06-27 10:50:00,53.1,53.21,53.07,53.19,108901.0,48.4408,48.5412,48.4134,48.5229,108901.0
2017-06-27 10:55:00,53.18,53.2,53.16,53.19,13783.0,48.5138,48.532,48.4955,48.5229,13783.0
2017-06-27 11:00:00,53.19,53.21,53.12,53.18,38563.0,48.5229,48.5412,48.4591,48.5138,38563.0
2017-06-27 11:05:00,53.17,53.2,53.14,53.16,26127.0,48.5047,48.532,48.4773,48.4955,26127.0
2017-06-27 11:10:00,53.17,53.17,53.08,53.08,35757.0,48.5047,48.5047,48.4226,48.4226,35757.0
2017-06-27 11:15:00,53.07,53.07,53.0,53.03,47496.0,48.4134,48.4134,48.3496,48.377,47496.0
2017-06-27 11:20:00,53.03,53.05,52.99,52.99,75842.0,48.377,48.3952,48.3405,48.3405,75842.0
2017-06-27 11:25:00,52.99,53.06,52.95,53.04,66922.0,48.3405,48.4043,48.304,48.3861,66922.0
2017-06-27 11:30:00,53.04,53.04,52.98,52.99,29152.0,48.3861,48.3861,48.3313,48.3405,29152.0
2017-06-27 11:35:00,52.98,53.0,52.93,52.98,38194.0,48.3313,48.3496,48.2857,48.3313,38194.0
2017-06-27 11:40:00,52.99,53.01,52.96,52.97,37503.0,48.3405,48.3587,48.3131,48.3222,37503.0
2017-06-27 11:45:00,52.97,53.03,52.97,53.0,35982.0,48.3222,48.377,48.3222,48.3496,35982.0
2017-06-27 11:50:00,53.0,53.07,53.0,53.05,23224.0,48.3496,48.4134,48.3496,48.3952,23224.0
2017-06-27 11:55:00,53.05,53.08,53.02,53.07,20731.0,48.3952,48.4226,48.3678,48.4134,20731.0
2017-06-27 12:00:00,53.07,53.12,53.05,53.08,30217.0,48.4134,48.4591,48.3952,48.4226,30217.0
2017-06-27 12:05:00,53.08,53.09,53.05,53.09,19060.0,48.4226,48.4317,48.3952,48.4317,19060.0
2017-06-27 12:10:00,53.08,53.14,53.08,53.11,19040.0,48.4226,48.4773,48.4226,48.4499,19040.0
2017-06-27 12:15:00,53.1,53.1,53.02,53.02,19291.0,48.4408,48.4408,48.3678,48.3678,19291.0
2017-06-27 12:20:00,53.03,53.05,53.01,53.02,20361.0,48.377,48.3952,48.3587,48.3678,20361.0
2017-06-27 12:25:00,53.01,53.07,52.99,53.07,72535.0,48.3587,48.4134,48.3405,48.4134,72535.0
2017-06-27 12:30:00,53.06,53.07,53.02,53.04,24946.0,48.4043,48.4134,48.3678,48.3861,24946.0
2017-06-27 12:35:00,53.04,53.05,53.0,53.03,75307.0,48.3861,48.3952,48.3496,48.377,75307.0
2017-06-27 12:40:00,53.04,53.04,53.0,53.01,106541.0,48.3861,48.3861,48.3496,48.3587,106541.0
2017-06-27 12:45:00,53.01,53.06,53.0,53.05,74208.0,48.3587,48.4043,48.3496,48.3952,74208.0
2017-06-27 12:50:00,53.04,53.06,53.01,53.03,32624.0,48.3861,48.4043,48.3587,48.377,32624.0
2017-06-27 12:55:00,53.02,53.02,52.95,52.96,26789.0,48.3678,48.3678,48.304,48.3131,26789.0
2017-06-27 13:00:00,52.97,53.03,52.96,53.03,19999.0,48.3222,48.377,48.3131,48.377,19999.0
2017-06-27 13:05:00,53.02,53.02,52.96,52.98,34272.0,48.3678,48.3678,48.3131,48.3313,34272.0
2017-06-27 13:10:00,52.97,52.98,52.91,52.97,55432.0,48.3222,48.3313,48.2675,48.3222,55432.0
2017-06-27 13:15:00,52.96,53.0,52.94,52.98,38330.0,48.3131,48.3496,48.2949,48.3313,38330.0
2017-06-27 13:20:00,52.98,53.02,52.98,53.02,25044.0,48.3313,48.3678,48.3313,48.3678,25044.0
2017-06-27 13:25:00,53.02,53.03,52.97,53.01,24929.0,48.3678,48.377,48.3222,48.3587,24929.0
2017-06-27 13:30:00,53.0,53.03,53.0,53.02,23314.0,48.3496,48.377,48.3496,48.3678,23314.0
2017-06-27 13:35:00,53.02,53.03,52.92,52.95,87261.0,48.3678,48.377,48.2766,48.304,87261.0
2017-06-27 13:40:00,52.95,53.01,52.92,52.96,55286.0,48.304,48.3587,48.2766,48.3131,55286.0
2017-06-27 13:45:00,52.95,52.96,52.87,52.9,150347.0,48.304,48.3131,48.231,48.2584,150347.0
2017-06-27 13:50:00,52.88,52.96,52.88,52.94,85839.0,48.2401,48.3131,48.2401,48.2949,85839.0
2017-06-27 13:55:00,52.94,52.97,52.91,52.95,39167.0,48.2949,48.3222,48.2675,48.304,39167.0
2017-06-27 14:00:00,52.96,52.97,52.88,52.91,27120.0,48.3131,48.3222,48.2401,48.2675,27120.0
2017-06-27 14:05:00,52.9,52.9,52.85,52.87,49419.0,48.2584,48.2584,48.2127,48.231,49419.0
2017-06-27 14:10:00,52.87,52.92,52.84,52.9,68111.0,48.231,48.2766,48.2036,48.2584,68111.0
2017-06-27 14:15:00,52.88,52.98,52.87,52.96,45130.0,48.2401,48.3313,48.231,48.3131,45130.0
2017-06-27 14:20:00,52.96,53.01,52.94,52.99,45283.0,48.3131,48.3587,48.2949,48.3405,45283.0
2017-06-27 14:25:00,52.98,53.1,52.98,53.09,39812.0,48.3313,48.4408,48.3313,48.4317,39812.0
2017-06-27 14:30:00,53.08,53.15,53.06,53.12,51663.0,48.4226,48.4864,48.4043,48.4591,51663.0
2017-06-27 14:35:00,53.12,53.13,53.03,53.08,109493.0,48.4591,48.4682,48.377,48.4226,109493.0
2017-06-27 14:40:00,53.08,53.1,53.06,53.09,43100.0,48.4226,48.4408,48.4043,48.4317,43100.0
2017-06-27 14:45:00,53.09,53.12,53.06,53.12,34608.0,48.4317,48.4591,48.4043,48.4591,34608.0
2017-06-27 14:50:00,53.12,53.13,53.06,53.07,64124.0,48.4591,48.4682,48.4043,48.4134,64124.0
2017-06-27 14:55:00,53.07,53.13,53.06,53.09,72070.0,48.4134,48.4682,48.4043,48.4317,72070.0
2017-06-27 15:00:00,53.09,53.14,53.05,53.09,52996.0,48.4317,48.4773,48.3952,48.4317,52996.0
2017-06-27 15:05:00,53.09,53.09,52.97,53.0,91942.0,48.4317,48.4317,48.3222,48.3496,91942.0
2017-06-27 15:10:00,53.0,53.06,52.97,53.05,54766.0,48.3496,48.4043,48.3222,48.3952,54766.0
2017-06-27 15:15:00,53.05,53.07,53.0,53.02,21508.0,48.3952,48.4134,48.3496,48.3678,21508.0
2017-06-27 15:20:00,53.02,53.06,53.01,53.05,16819.0,48.3678,48.4043,48.3587,48.3952,16819.0
2017-06-27 15:25:00,53.05,53.05,52.99,53.03,82201.0,48.3952,48.3952,48.3405,48.377,82201.0
2017-06-27 15:30:00,53.04,53.07,53.0,53.01,48593.0,48.3861,48.4134,48.3496,48.3587,48593.0
2017-06-27 15:35:00,53.01,53.02,52.98,52.98,110256.0,48.3587,48.3678,48.3313,48.3313,110256.0
2017-06-27 15:40:00,52.98,53.06,52.98,53.02,83832.0,48.3313,48.4043,48.3313,48.3678,83832.0
2017-06-27 15:45:00,53.02,53.03,52.99,53.01,105474.0,48.3678,48.377,48.3405,48.3587,105474.0
2017-06-27 15:50:00,53.01,53.02,52.93,52.93,283701.0,48.3587,48.3678,48.2857,48.2857,283701.0
2017-06-27 15:55:00,52.93,52.99,52.85,52.86,470817.0,48.2857,48.3405,48.2127,48.2219,470817.0
2017-06-28 09:30:00,53.25,53.45,53.25,53.42,143468.0,48.5777,48.7601,48.5777,48.7327,143468.0
2017-06-28 09:35:00,53.41,53.54,53.37,53.4,64019.0,48.7236,48.8422,48.6871,48.7145,64019.0
2017-06-28 09:40:00,53.4,53.52,53.39,53.52,45184.0,48.7145,48.824,48.7054,48.824,45184.0
2017-06-28 09:45:00,53.52,53.65,53.51,53.55,132495.0,48.824,48.9426,48.8148,48.8513,132495.0
2017-06-28 09:50:00,53.54,53.64,53.52,53.62,57017.0,48.8422,48.9334,48.824,48.9152,57017.0
2017-06-28 09:55:00,53.63,53.78,53.62,53.7,97253.0,48.9243,49.0611,48.9152,48.9882,97253.0
2017-06-28 10:00:00,53.71,53.73,53.64,53.66,46410.0,48.9973,49.0155,48.9334,48.9517,46410.0
2017-06-28 10:05:00,53.67,53.8,53.66,53.69,120970.0,48.9608,49.0794,48.9517,48.979,120970.0
2017-06-28 10:10:00,53.7,53.78,53.67,53.73,75426.0,48.9882,49.0611,48.9608,49.0155,75426.0
2017-06-28 10:15:00,53.73,53.88,53.72,53.87,85090.0,49.0155,49.1524,49.0064,49.1432,85090.0
2017-06-28 10:20:00,53.87,53.93,53.87,53.91,141153.0,49.1432,49.198,49.1432,49.1797,141153.0
2017-06-28 10:25:00,53.91,53.92,53.8,53.85,126074.0,49.1797,49.1889,49.0794,49.125,126074.0
2017-06-28 10:30:00,53.85,53.93,53.84,53.92,80484.0,49.125,49.198,49.1159,49.1889,80484.0
2017-06-28 10:35:00,53.92,53.93,53.83,53.86,153820.0,49.1889,49.198,49.1068,49.1341,153820.0
2017-06-28 10:40:00,53.85,54.0,53.85,54.0,108070.0,49.125,49.2618,49.125,49.2618,108070.0
2017-06-28 10:45:00,54.0,54.06,53.87,53.87,351339.0,49.2618,49.3166,49.1432,49.1432,351339.0
2017-06-28 10:50:00,53.87,53.96,53.84,53.95,47102.0,49.1432,49.2254,49.1159,49.2162,47102.0
2017-06-28 10:55:00,53.96,54.05,53.93,53.96,77052.0,49.2254,49.3075,49.198,49.2254,77052.0
2017-06-28 11:00:00,53.98,54.11,53.97,54.05,134082.0,49.2436,49.3622,49.2345,49.3075,134082.0
2017-06-28 11:05:00,54.05,54.05,53.85,53.9,45526.0,49.3075,49.3075,49.125,49.1706,45526.0
2017-06-28 11:10:00,53.9,53.94,53.83,53.94,41007.0,49.1706,49.2071,49.1068,49.2071,41007.0
2017-06-28 11:15:00,53.94,54.05,53.94,54.01,70569.0,49.2071,49.3075,49.2071,49.271,70569.0
2017-06-28 11:20:00,54.02,54.1,54.01,54.08,50734.0,49.2801,49.3531,49.271,49.3348,50734.0
2017-06-28 11:25:00,54.08,54.17,54.08,54.14,74987.0,49.3348,49.4169,49.3348,49.3896,74987.0
2017-06-28 11:30:00,54.15,54.19,54.12,54.16,58404.0,49.3987,49.4352,49.3713,49.4078,58404.0
2017-06-28 11:35:00,54.16,54.2,54.16,54.16,26406.0,49.4078,49.4443,49.4078,49.4078,26406.0
2017-06-28 11:40:00,54.16,54.17,54.09,54.13,44591.0,49.4078,49.4169,49.3439,49.3804,44591.0
2017-06-28 11:45:00,54.11,54.11,54.05,54.08,27547.0,49.3622,49.3622,49.3075,49.3348,27547.0
2017-06-28 11:50:00,54.07,54.17,54.07,54.14,34991.0,49.3257,49.4169,49.3257,49.3896,34991.0
2017-06-28 11:55:00,54.13,54.13,54.01,54.01,39877.0,49.3804,49.3804,49.271,49.271,39877.0
2017-06-28 12:00:00,54.01,54.03,53.87,53.88,94997.0,49.271,49.2892,49.1432,49.1524,94997.0
2017-06-28 12:05:00,53.88,53.93,53.86,53.93,70716.0,49.1524,49.198,49.1341,49.198,70716.0
2017-06-28 12:10:00,53.93,54.07,53.93,53.98,59306.0,49.198,49.3257,49.198,49.2436,59306.0
2017-06-28 12:15:00,53.98,54.09,53.96,54.03,64816.0,49.2436,49.3439,49.2254,49.2892,64816.0
2017-06-28 12:20:00,54.03,54.05,54.0,54.03,38452.0,49.2892,49.3075,49.2618,49.2892,38452.0
2017-06-28 12:25:00,54.03,54.12,54.02,54.06,65219.0,49.2892,49.3713,49.2801,49.3166,65219.0
2017-06-28 12:30:00,54.05,54.09,54.05,54.07,50325.0,49.3075,49.3439,49.3075,49.3257,50325.0
2017-06-28 12:35:00,54.06,54.1,54.01,54.02,77844.0,49.3166,49.3531,49.271,49.2801,77844.0
2017-06-28 12:40:00,54.02,54.03,53.94,54.02,47073.0,49.2801,49.2892,49.2071,49.2801,47073.0
2017-06-28 12:45:00,54.02,54.05,54.01,54.04,36435.0,49.2801,49.3075,49.271,49.2983,36435.0
2017-06-28 12:50:00,54.04,54.06,53.98,53.98,65637.0,49.2983,49.3166,49.2436,49.2436,65637.0
2017-06-28 12:55:00,53.98,54.06,53.98,54.06,32657.0,49.2436,49.3166,49.2436,49.3166,32657.0
2017-06-28 13:00:00,54.06,54.09,54.01,54.01,34540.0,49.3166,49.3439,49.271,49.271,34540.0
2017-06-28 13:05:00,54.01,54.03,53.98,54.0,22416.0,49.271,49.2892,49.2436,49.2618,22416.0
2017-06-28 13:10:00,54.01,54.02,53.96,53.98,25348.0,49.271,49.2801,49.2254,49.2436,25348.0
2017-06-28 13:15:00,53.97,53.99,53.9,53.9,97618.0,49.2345,49.2527,49.1706,49.1706,97618.0
2017-06-28 13:20:00,53.91,53.92,53.86,53.9,39155.0,49.1797,49.1889,49.1341,49.1706,39155.0
2017-06-28 13:25:00,53.9,53.93,53.89,53.91,21927.0,49.1706,49.198,49.1615,49.1797,21927.0
2017-06-28 13:30:00,53.91,53.95,53.89,53.93,26011.0,49.1797,49.2162,49.1615,49.198,26011.0
2017-06-28 13:35:00,53.92,53.96,53.91,53.95,22133.0,49.1889,49.2254,49.1797,49.2162,22133.0
2017-06-28 13:40:00,53.95,53.95,53.9,53.94,48583.0,49.2162,49.2162,49.1706,49.2071,48583.0
2017-06-28 13:45:00,53.94,53.96,53.92,53.95,26168.0,49.2071,49.2254,49.1889,49.2162,26168.0
2017-06-28 13:50:00,53.95,54.02,53.95,54.02,68936.0,49.2162,49.2801,49.2162,49.2801,68936.0
2017-06-28 13:55:00,54.03,54.05,53.95,53.97,47898.0,49.2892,49.3075,49.2162,49.2345,47898.0
2017-06-28 14:00:00,53.98,53.99,53.91,53.91,35885.0,49.2436,49.2527,49.1797,49.1797,35885.0
2017-06-28 14:05:00,53.91,54.0,53.9,54.0,39825.0,49.1797,49.2618,49.1706,49.2618,39825.0
2017-06-28 14:10:00,54.0,54.01,53.95,53.98,39310.0,49.2618,49.271,49.2162,49.2436,39310.0
2017-06-28 14:15:00,53.98,54.04,53.97,54.03,70886.0,49.2436,49.2983,49.2345,49.2892,70886.0
2017-06-28 14:20:00,54.03,54.04,53.99,54.01,34132.0,49.2892,49.2983,49.2527,49.271,34132.0
2017-06-28 14:25:00,54.01,54.04,53.95,53.98,51928.0,49.271,49.2983,49.2162,49.2436,51928.0
2017-06-28 14:30:00,53.97,54.01,53.95,53.99,37335.0,49.2345,49.271,49.2162,49.2527,37335.0
2017-06-28 14:35:00,54.0,54.0,53.95,54.0,50369.0,49.2618,49.2618,49.2162,49.2618,50369.0
2017-06-28 14:40:00,54.0,54.04,53.99,54.02,66412.0,49.2618,49.2983,49.2527,49.2801,66412.0
2017-06-28 14:45:00,54.02,54.03,53.99,54.02,38948.0,49.2801,49.2892,49.2527,49.2801,38948.0
2017-06-28 14:50:00,54.02,54.05,53.99,54.01,44050.0,49.2801,49.3075,49.2527,49.271,44050.0
2017-06-28 14:55:00,54.01,54.05,54.0,54.04,42006.0,49.271,49.3075,49.2618,49.2983,42006.0
2017-06-28 15:00:00,54.05,54.12,54.02,54.1,68947.0,49.3075,49.3713,49.2801,49.3531,68947.0
2017-06-28 15:05:00,54.1,54.2,54.09,54.13,117102.0,49.3531,49.4443,49.3439,49.3804,117102.0
2017-06-28 15:10:00,54.13,54.15,54.05,54.06,52505.0,49.3804,49.3987,49.3075,49.3166,52505.0
2017-06-28 15:15:00,54.06,54.12,54.05,54.1,48555.0,49.3166,49.3713,49.3075,49.3531,48555.0
2017-06-28 15:20:00,54.1,54.11,54.02,54.05,44831.0,49.3531,49.3622,49.2801,49.3075,44831.0
2017-06-28 15:25:00,54.05,54.05,54.0,54.03,50733.0,49.3075,49.3075,49.2618,49.2892,50733.0
2017-06-28 15:30:00,54.04,54.06,53.99,54.05,74590.0,49.2983,49.3166,49.2527,49.3075,74590.0
2017-06-28 15:35:00,54.05,54.05,53.99,54.01,125706.0,49.3075,49.3075,49.2527,49.271,125706.0
2017-06-28 15:40:00,54.01,54.01,53.92,53.96,126184.0,49.271,49.271,49.1889,49.2254,126184.0
2017-06-28 15:45:00,53.96,53.96,53.87,53.91,145297.0,49.2254,49.2254,49.1432,49.1797,145297.0
2017-06-28 15:50:00,53.91,53.96,53.88,53.88,198543.0,49.1797,49.2254,49.1524,49.1524,198543.0
2017-06-28 15:55:00,53.88,53.9,53.82,53.86,413475.0,49.1524,49.1706,49.0976,49.1341,413475.0
2017-06-29 09:30:00,54.11,54.17,53.92,54.01,161642.0,49.3622,49.4169,49.1889,49.271,161642.0
2017-06-29 09:35:00,54.03,54.37,54.03,54.33,126939.0,49.2892,49.5994,49.2892,49.5629,126939.0
2017-06-29 09:40:00,54.32,54.32,54.07,54.14,134796.0,49.5538,49.5538,49.3257,49.3896,134796.0
2017-06-29 09:45:00,54.14,54.26,54.14,54.24,74730.0,49.3896,49.499,49.3896,49.4808,74730.0
2017-06-29 09:50:00,54.26,54.47,54.25,54.46,126628.0,49.499,49.6906,49.4899,49.6815,126628.0
2017-06-29 09:55:00,54.45,54.53,54.19,54.2,155034.0,49.6724,49.7453,49.4352,49.4443,155034.0
2017-06-29 10:00:00,54.2,54.22,53.96,53.98,77794.0,49.4443,49.4625,49.2254,49.2436,77794.0
2017-06-29 10:05:00,53.98,53.98,53.87,53.91,178055.0,49.2436,49.2436,49.1432,49.1797,178055.0
2017-06-29 10:10:00,53.9,53.99,53.86,53.92,102653.0,49.1706,49.2527,49.1341,49.1889,102653.0
2017-06-29 10:15:00,53.92,53.99,53.88,53.97,73590.0,49.1889,49.2527,49.1524,49.2345,73590.0
2017-06-29 10:20:00,53.96,53.98,53.91,53.91,51353.0,49.2254,49.2436,49.1797,49.1797,51353.0
2017-06-29 10:25:00,53.92,54.0,53.84,53.98,67163.0,49.1889,49.2618,49.1159,49.2436,67163.0
2017-06-29 10:30:00,53.98,54.09,53.89,54.09,100486.0,49.2436,49.3439,49.1615,49.3439,100486.0
2017-06-29 10:35:00,54.09,54.24,54.08,54.18,56495.0,49.3439,49.4808,49.3348,49.426,56495.0
2017-06-29 10:40:00,54.17,54.34,54.16,54.34,67720.0,49.4169,49.572,49.4078,49.572,67720.0
2017-06-29 10:45:00,54.35,54.48,54.33,54.44,107297.0,49.5811,49.6997,49.5629,49.6632,107297.0
2017-06-29 10:50:00,54.44,54.44,54.35,54.37,75379.0,49.6632,49.6632,49.5811,49.5994,75379.0
2017-06-29 10:55:00,54.37,54.42,54.33,54.38,58235.0,49.5994,49.645,49.5629,49.6085,58235.0
2017-06-29 11:00:00,54.39,54.4,54.29,54.29,47945.0,49.6176,49.6267,49.5264,49.5264,47945.0
2017-06-29 11:05:00,54.29,54.29,54.13,54.17,45705.0,49.5264,49.5264,49.3804,49.4169,45705.0
2017-06-29 11:10:00,54.17,54.21,54.09,54.21,61812.0,49.4169,49.4534,49.3439,49.4534,61812.0
2017-06-29 11:15:00,54.21,54.35,54.17,54.34,43430.0,49.4534,49.5811,49.4169,49.572,43430.0
2017-06-29 11:20:00,54.33,54.36,54.26,54.29,52954.0,49.5629,49.5903,49.499,49.5264,52954.0
2017-06-29 11:25:00,54.28,54.31,54.14,54.17,74803.0,49.5173,49.5446,49.3896,49.4169,74803.0
2017-06-29 11:30:00,54.18,54.21,54.04,54.21,97415.0,49.426,49.4534,49.2983,49.4534,97415.0
2017-06-29 11:35:00,54.22,54.23,54.11,54.11,50503.0,49.4625,49.4717,49.3622,49.3622,50503.0
2017-06-29 11:40:00,54.1,54.15,54.04,54.12,76325.0,49.3531,49.3987,49.2983,49.3713,76325.0
2017-06-29 11:45:00,54.12,54.15,54.08,54.08,45316.0,49.3713,49.3987,49.3348,49.3348,45316.0
2017-06-29 11:50:00,54.08,54.08,53.98,53.98,69810.0,49.3348,49.3348,49.2436,49.2436,69810.0
2017-06-29 11:55:00,53.97,53.97,53.84,53.87,161978.0,49.2345,49.2345,49.1159,49.1432,161978.0
2017-06-29 12:00:00,53.87,53.97,53.78,53.91,112891.0,49.1432,49.2345,49.0611,49.1797,112891.0
2017-06-29 12:05:00,53.92,53.99,53.9,53.98,65145.0,49.1889,49.2527,49.1706,49.2436,65145.0
2017-06-29 12:10:00,53.98,54.08,53.97,54.04,49071.0,49.2436,49.3348,49.2345,49.2983,49071.0
2017-06-29 12:15:00,54.03,54.05,53.98,54.03,47016.0,49.2892,49.3075,49.2436,49.2892,47016.0
2017-06-29 12:20:00,54.03,54.03,53.96,54.0,72855.0,49.2892,49.2892,49.2254,49.2618,72855.0
2017-06-29 12:25:00,53.99,54.0,53.91,53.96,48943.0,49.2527,49.2618,49.1797,49.2254,48943.0
2017-06-29 12:30:00,53.96,53.99,53.85,53.86,70068.0,49.2254,49.2527,49.125,49.1341,70068.0
2017-06-29 12:35:00,53.86,53.95,53.86,53.91,76627.0,49.1341,49.2162,49.1341,49.1797,76627.0
2017-06-29 12:40:00,53.91,54.01,53.88,54.01,83234.0,49.1797,49.271,49.1524,49.271,83234.0
2017-06-29 12:45:00,54.01,54.03,53.93,53.97,64475.0,49.271,49.2892,49.198,49.2345,64475.0
2017-06-29 12:50:00,53.96,54.06,53.94,54.03,45376.0,49.2254,49.3166,49.2071,49.2892,45376.0
2017-06-29 12:55:00,54.02,54.11,54.01,54.09,55203.0,49.2801,49.3622,49.271,49.3439,55203.0
2017-06-29 13:00:00,54.08,54.13,54.03,54.05,49714.0,49.3348,49.3804,49.2892,49.3075,49714.0
2017-06-29 13:05:00,54.04,54.05,53.94,54.04,77350.0,49.2983,49.3075,49.2071,49.2983,77350.0
2017-06-29 13:10:00,54.05,54.07,53.96,53.99,94922.0,49.3075,49.3257,49.2254,49.2527,94922.0
2017-06-29 13:15:00,53.99,54.01,53.89,53.9,89688.0,49.2527,49.271,49.1615,49.1706,89688.0
2017-06-29 13:20:00,53.9,53.91,53.74,53.74,69503.0,49.1706,49.1797,49.0247,49.0247,69503.0
2017-06-29 13:25:00,53.75,53.79,53.68,53.7,106353.0,49.0338,49.0703,48.9699,48.9882,106353.0
2017-06-29 13:30:00,53.71,53.89,53.69,53.86,101011.0,48.9973,49.1615,48.979,49.1341,101011.0
2017-06-29 13:35:00,53.85,53.94,53.81,53.91,62010.0,49.125,49.2071,49.0885,49.1797,62010.0
2017-06-29 13:40:00,53.92,53.98,53.85,53.88,44945.0,49.1889,49.2436,49.125,49.1524,44945.0
2017-06-29 13:45:00,53.88,53.97,53.87,53.94,49886.0,49.1524,49.2345,49.1432,49.2071,49886.0
2017-06-29 13:50:00,53.93,53.94,53.88,53.91,41621.0,49.198,49.2071,49.1524,49.1797,41621.0
2017-06-29 13:55:00,53.9,53.98,53.87,53.95,42317.0,49.1706,49.2436,49.1432,49.2162,42317.0
2017-06-29 14:00:00,53.94,53.94,53.82,53.86,45201.0,49.2071,49.2071,49.0976,49.1341,45201.0
2017-06-29 14:05:00,53.86,53.97,53.86,53.89,73036.0,49.1341,49.2345,49.1341,49.1615,73036.0
2017-06-29 14:10:00,53.89,54.0,53.87,53.97,48945.0,49.1615,49.2618,49.1432,49.2345,48945.0
2017-06-29 14:15:00,53.98,53.99,53.82,53.85,71877.0,49.2436,49.2527,49.0976,49.125,71877.0
2017-06-29 14:20:00,53.84,53.88,53.81,53.88,36476.0,49.1159,49.1524,49.0885,49.1524,36476.0
2017-06-29 14:25:00,53.88,53.97,53.88,53.97,52987.0,49.1524,49.2345,49.1524,49.2345,52987.0
2017-06-29 14:30:00,53.96,53.97,53.89,53.91,33698.0,49.2254,49.2345,49.1615,49.1797,33698.0
2017-06-29 14:35:00,53.91,53.96,53.87,53.9,39121.0,49.1797,49.2254,49.1432,49.1706,39121.0
2017-06-29 14:40:00,53.9,53.97,53.88,53.91,39724.0,49.1706,49.2345,49.1524,49.1797,39724.0
2017-06-29 14:45:00,53.9,53.93,53.85,53.88,82299.0,49.1706,49.198,49.125,49.1524,82299.0
2017-06-29 14:50:00,53.89,53.93,53.86,53.9,40641.0,49.1615,49.198,49.1341,49.1706,40641.0
2017-06-29 14:55:00,53.9,53.9,53.84,53.86,35497.0,49.1706,49.1706,49.1159,49.1341,35497.0
2017-06-29 15:00:00,53.87,53.95,53.86,53.91,52425.0,49.1432,49.2162,49.1341,49.1797,52425.0
2017-06-29 15:05:00,53.91,54.04,53.9,53.95,82094.0,49.1797,49.2983,49.1706,49.2162,82094.0
2017-06-29 15:10:00,53.95,53.99,53.91,53.97,36067.0,49.2162,49.2527,49.1797,49.2345,36067.0
2017-06-29 15:15:00,53.98,54.1,53.97,54.1,54332.0,49.2436,49.3531,49.2345,49.3531,54332.0
2017-06-29 15:20:00,54.1,54.12,54.02,54.04,87840.0,49.3531,49.3713,49.2801,49.2983,87840.0
2017-06-29 15:25:00,54.03,54.04,53.9,53.98,106998.0,49.2892,49.2983,49.1706,49.2436,106998.0
2017-06-29 15:30:00,53.98,54.06,53.97,54.04,119493.0,49.2436,49.3166,49.2345,49.2983,119493.0
2017-06-29 15:35:00,54.04,54.08,53.97,54.02,91113.0,49.2983,49.3348,49.2345,49.2801,91113.0
2017-06-29 15:40:00,54.02,54.03,53.96,53.98,107439.0,49.2801,49.2892,49.2254,49.2436,107439.0
2017-06-29 15:45:00,53.98,54.0,53.95,53.95,118323.0,49.2436,49.2618,49.2162,49.2162,118323.0
2017-06-29 15:50:00,53.95,54.01,53.92,53.94,162171.0,49.2162,49.271,49.1889,49.2071,162171.0
2017-06-29 15:55:00,53.94,53.94,53.86,53.89,266029.0,49.2071,49.2071,49.1341,49.1615,266029.0
2017-06-30 09:30:00,54.02,54.12,53.83,53.97,101135.0,49.2801,49.3713,49.1068,49.2345,101135.0
2017-06-30 09:35:00,53.96,54.15,53.93,54.15,55421.0,49.2254,49.3987,49.198,49.3987,55421.0
2017-06-30 09:40:00,54.14,54.22,54.04,54.11,135758.0,49.3896,49.4625,49.2983,49.3622,135758.0
2017-06-30 09:45:00,54.12,54.21,54.08,54.14,75635.0,49.3713,49.4534,49.3348,49.3896,75635.0
2017-06-30 09:50:00,54.13,54.13,54.02,54.02,68414.0,49.3804,49.3804,49.2801,49.2801,68414.0
2017-06-30 09:55:00,54.03,54.17,53.96,54.14,142837.0,49.2892,49.4169,49.2254,49.3896,142837.0
2017-06-30 10:00:00,54.14,54.19,54.05,54.07,103841.0,49.3896,49.4352,49.3075,49.3257,103841.0
2017-06-30 10:05:00,54.07,54.11,54.01,54.11,109803.0,49.3257,49.3622,49.271,49.3622,109803.0
2017-06-30 10:10:00,54.11,54.16,53.98,54.02,49070.0,49.3622,49.4078,49.2436,49.2801,49070.0
2017-06-30 10:15:00,54.01,54.05,53.91,54.03,91815.0,49.271,49.3075,49.1797,49.2892,91815.0
2017-06-30 10:20:00,54.03,54.17,54.01,54.16,75404.0,49.2892,49.4169,49.271,49.4078,75404.0
2017-06-30 10:25:00,54.15,54.28,54.14,54.23,88508.0,49.3987,49.5173,49.3896,49.4717,88508.0
2017-06-30 10:30:00,54.23,54.25,54.13,54.21,65377.0,49.4717,49.4899,49.3804,49.4534,65377.0
2017-06-30 10:35:00,54.21,54.21,54.12,54.14,28983.0,49.4534,49.4534,49.3713,49.3896,28983.0
2017-06-30 10:40:00,54.15,54.15,54.05,54.1,39892.0,49.3987,49.3987,49.3075,49.3531,39892.0
2017-06-30 10:45:00,54.1,54.1,54.0,54.07,43541.0,49.3531,49.3531,49.2618,49.3257,43541.0
2017-06-30 10:50:00,54.05,54.06,53.93,53.96,60368.0,49.3075,49.3166,49.198,49.2254,60368.0
2017-06-30 10:55:00,53.96,54.06,53.94,54.0,29892.0,49.2254,49.3166,49.2071,49.2618,29892.0
2017-06-30 11:00:00,54.0,54.07,53.94,53.95,41771.0,49.2618,49.3257,49.2071,49.2162,41771.0
2017-06-30 11:05:00,53.96,54.07,53.96,54.01,28307.0,49.2254,49.3257,49.2254,49.271,28307.0
2017-06-30 11:10:00,54.02,54.07,54.0,54.03,24354.0,49.2801,49.3257,49.2618,49.2892,24354.0
2017-06-30 11:15:00,54.03,54.06,53.94,53.97,29511.0,49.2892,49.3166,49.2071,49.2345,29511.0
2017-06-30 11:20:00,53.97,53.98,53.92,53.93,51011.0,49.2345,49.2436,49.1889,49.198,51011.0
2017-06-30 11:25:00,53.92,53.94,53.88,53.9,42791.0,49.1889,49.2071,49.1524,49.1706,42791.0
2017-06-30 11:30:00,53.9,53.91,53.86,53.89,28350.0,49.1706,49.1797,49.1341,49.1615,28350.0
2017-06-30 11:35:00,53.9,53.97,53.9,53.97,19261.0,49.1706,49.2345,49.1706,49.2345,19261.0
2017-06-30 11:40:00,53.96,53.97,53.89,53.93,17712.0,49.2254,49.2345,49.1615,49.198,17712.0
2017-06-30 11:45:00,53.91,53.99,53.9,53.99,19336.0,49.1797,49.2527,49.1706,49.2527,19336.0
2017-06-30 11:50:00,54.0,54.05,53.98,54.05,17626.0,49.2618,49.3075,49.2436,49.3075,17626.0
2017-06-30 11:55:00,54.06,54.09,54.01,54.08,28908.0,49.3166,49.3439,49.271,49.3348,28908.0
2017-06-30 12:00:00,54.08,54.1,53.99,54.0,28934.0,49.3348,49.3531,49.2527,49.2618,28934.0
2017-06-30 12:05:00,53.99,54.01,53.95,53.98,22731.0,49.2527,49.271,49.2162,49.2436,22731.0
2017-06-30 12:10:00,53.98,54.02,53.96,54.01,10156.0,49.2436,49.2801,49.2254,49.271,10156.0
2017-06-30 12:15:00,54.0,54.0,53.95,53.99,15831.0,49.2618,49.2618,49.2162,49.2527,15831.0
2017-06-30 12:20:00,53.98,53.99,53.95,53.98,22336.0,49.2436,49.2527,49.2162,49.2436,22336.0
2017-06-30 12:25:00,53.98,54.04,53.97,53.98,28364.0,49.2436,49.2983,49.2345,49.2436,28364.0
2017-06-30 12:30:00,53.97,53.99,53.92,53.93,13042.0,49.2345,49.2527,49.1889,49.198,13042.0
2017-06-30 12:35:00,53.93,53.95,53.89,53.9,13102.0,49.198,49.2162,49.1615,49.1706,13102.0
2017-06-30 12:40:00,53.9,53.94,53.89,53.92,17059.0,49.1706,49.2071,49.1615,49.1889,17059.0
2017-06-30 12:45:00,53.91,53.92,53.87,53.9,17042.0,49.1797,49.1889,49.1432,49.1706,17042.0
2017-06-30 12:50:00,53.9,53.95,53.89,53.94,32369.0,49.1706,49.2162,49.1615,49.2071,32369.0
2017-06-30 12:55:00,53.94,53.94,53.91,53.93,15482.0,49.2071,49.2071,49.1797,49.198,15482.0
2017-06-30 13:00:00,53.93,53.94,53.88,53.91,23707.0,49.198,49.2071,49.1524,49.1797,23707.0
2017-06-30 13:05:00,53.91,53.92,53.86,53.87,11818.0,49.1797,49.1889,49.1341,49.1432,11818.0
2017-06-30 13:10:00,53.88,53.92,53.88,53.91,10132.0,49.1524,49.1889,49.1524,49.1797,10132.0
2017-06-30 13:15:00,53.91,53.93,53.9,53.92,13371.0,49.1797,49.198,49.1706,49.1889,13371.0
2017-06-30 13:20:00,53.93,53.93,53.9,53.91,39314.0,49.198,49.198,49.1706,49.1797,39314.0
2017-06-30 13:25:00,53.91,53.91,53.87,53.9,53374.0,49.1797,49.1797,49.1432,49.1706,53374.0
2017-06-30 13:30:00,53.9,53.91,53.86,53.87,18688.0,49.1706,49.1797,49.1341,49.1432,18688.0
2017-06-30 13:35:00,53.86,53.89,53.82,53.86,32827.0,49.1341,49.1615,49.0976,49.1341,32827.0
2017-06-30 13:40:00,53.86,53.88,53.81,53.88,20696.0,49.1341,49.1524,49.0885,49.1524,20696.0
2017-06-30 13:45:00,53.88,53.9,53.84,53.9,13111.0,49.1524,49.1706,49.1159,49.1706,13111.0
2017-06-30 13:50:00,53.91,53.92,53.86,53.86,15021.0,49.1797,49.1889,49.1341,49.1341,15021.0
2017-06-30 13:55:00,53.86,53.93,53.86,53.87,23950.0,49.1341,49.198,49.1341,49.1432,23950.0
2017-06-30 14:00:00,53.87,53.92,53.84,53.89,21293.0,49.1432,49.1889,49.1159,49.1615,21293.0
2017-06-30 14:05:00,53.9,53.95,53.87,53.95,36435.0,49.1706,49.2162,49.1432,49.2162,36435.0
2017-06-30 14:10:00,53.94,53.98,53.92,53.98,29114.0,49.2071,49.2436,49.1889,49.2436,29114.0
2017-06-30 14:15:00,53.98,53.98,53.88,53.89,42790.0,49.2436,49.2436,49.1524,49.1615,42790.0
2017-06-30 14:20:00,53.9,53.94,53.89,53.92,18002.0,49.1706,49.2071,49.1615,49.1889,18002.0
2017-06-30 14:25:00,53.93,53.97,53.92,53.93,19162.0,49.198,49.2345,49.1889,49.198,19162.0
2017-06-30 14:30:00,53.94,53.94,53.88,53.89,19367.0,49.2071,49.2071,49.1524,49.1615,19367.0
2017-06-30 14:35:00,53.89,53.97,53.89,53.97,24811.0,49.1615,49.2345,49.1615,49.2345,24811.0
2017-06-30 14:40:00,53.97,53.98,53.91,53.95,21184.0,49.2345,49.2436,49.1797,49.2162,21184.0
2017-06-30 14:45:00,53.94,53.97,53.93,53.96,48950.0,49.2071,49.2345,49.198,49.2254,48950.0
2017-06-30 14:50:00,53.96,54.0,53.95,53.98,18359.0,49.2254,49.2618,49.2162,49.2436,18359.0
2017-06-30 14:55:00,53.98,53.99,53.93,53.95,37710.0,49.2436,49.2527,49.198,49.2162,37710.0
2017-06-30 15:00:00,53.96,53.97,53.93,53.94,39998.0,49.2254,49.2345,49.198,49.2071,39998.0
2017-06-30 15:05:00,53.95,54.02,53.94,54.02,37988.0,49.2162,49.2801,49.2071,49.2801,37988.0
2017-06-30 15:10:00,54.02,54.03,53.93,53.97,35675.0,49.2801,49.2892,49.198,49.2345,35675.0
2017-06-30 15:15:00,53.96,54.0,53.96,53.97,36382.0,49.2254,49.2618,49.2254,49.2345,36382.0
2017-06-30 15:20:00,53.96,54.03,53.93,54.01,50751.0,49.2254,49.2892,49.198,49.271,50751.0
2017-06-30 15:25:00,54.01,54.08,54.01,54.01,114861.0,49.271,49.3348,49.271,49.271,114861.0
2017-06-30 15:30:00,54.02,54.02,53.92,53.96,52143.0,49.2801,49.2801,49.1889,49.2254,52143.0
2017-06-30 15:35:00,53.95,54.0,53.93,53.98,44546.0,49.2162,49.2618,49.198,49.2436,44546.0
2017-06-30 15:40:00,53.98,54.02,53.95,53.96,83821.0,49.2436,49.2801,49.2162,49.2254,83821.0
2017-06-30 15:45:00,53.95,54.01,53.94,53.95,157399.0,49.2162,49.271,49.2071,49.2162,157399.0
2017-06-30 15:50:00,53.95,53.96,53.89,53.91,147273.0,49.2162,49.2254,49.1615,49.1797,147273.0
2017-06-30 15:55:00,53.9,53.91,53.73,53.74,535023.0,49.1706,49.1797,49.0155,49.0247,535023.0
2017-07-03 09:30:00,54.26,54.47,54.21,54.37,170101.0,49.499,49.6906,49.4534,49.5994,170101.0
2017-07-03 09:35:00,54.38,54.64,54.35,54.53,250560.0,49.6085,49.8457,49.5811,49.7453,250560.0
2017-07-03 09:40:00,54.54,54.68,54.49,54.61,215761.0,49.7545,49.8822,49.7088,49.8183,215761.0
2017-07-03 09:45:00,54.6,54.71,54.55,54.56,68716.0,49.8092,49.9095,49.7636,49.7727,68716.0
2017-07-03 09:50:00,54.56,54.66,54.55,54.62,54928.0,49.7727,49.8639,49.7636,49.8274,54928.0
2017-07-03 09:55:00,54.61,54.69,54.54,54.6,58078.0,49.8183,49.8913,49.7545,49.8092,58078.0
2017-07-03 10:00:00,54.63,54.64,54.46,54.49,142077.0,49.8366,49.8457,49.6815,49.7088,142077.0
2017-07-03 10:05:00,54.48,54.53,54.41,54.42,41017.0,49.6997,49.7453,49.6359,49.645,41017.0
2017-07-03 10:10:00,54.41,54.52,54.37,54.48,33353.0,49.6359,49.7362,49.5994,49.6997,33353.0
2017-07-03 10:15:00,54.49,54.51,54.41,54.44,40491.0,49.7088,49.7271,49.6359,49.6632,40491.0
2017-07-03 10:20:00,54.44,54.44,54.31,54.31,81871.0,49.6632,49.6632,49.5446,49.5446,81871.0
2017-07-03 10:25:00,54.32,54.32,54.23,54.25,49797.0,49.5538,49.5538,49.4717,49.4899,49797.0
2017-07-03 10:30:00,54.24,54.27,54.19,54.26,61260.0,49.4808,49.5082,49.4352,49.499,61260.0
2017-07-03 10:35:00,54.25,54.26,54.21,54.21,61292.0,49.4899,49.499,49.4534,49.4534,61292.0
2017-07-03 10:40:00,54.21,54.28,54.18,54.22,33209.0,49.4534,49.5173,49.426,49.4625,33209.0
2017-07-03 10:45:00,54.22,54.26,54.21,54.23,26449.0,49.4625,49.499,49.4534,49.4717,26449.0
2017-07-03 10:50:00,54.22,54.28,54.2,54.24,30461.0,49.4625,49.5173,49.4443,49.4808,30461.0
2017-07-03 10:55:00,54.25,54.3,54.24,54.29,38241.0,49.4899,49.5355,49.4808,49.5264,38241.0
2017-07-03 11:00:00,54.28,54.38,54.28,54.3,57256.0,49.5173,49.6085,49.5173,49.5355,57256.0
2017-07-03 11:05:00,54.29,54.35,54.23,54.23,38031.0,49.5264,49.5811,49.4717,49.4717,38031.0
2017-07-03 11:10:00,54.23,54.31,54.22,54.29,36242.0,49.4717,49.5446,49.4625,49.5264,36242.0
2017-07-03 11:15:00,54.3,54.32,54.22,54.23,23242.0,49.5355,49.5538,49.4625,49.4717,23242.0
2017-07-03 11:20:00,54.22,54.28,54.19,54.26,28815.0,49.4625,49.5173,49.4352,49.499,28815.0
2017-07-03 11:25:00,54.25,54.26,54.2,54.23,27754.0,49.4899,49.499,49.4443,49.4717,27754.0
2017-07-03 11:30:00,54.23,54.33,54.21,54.27,36300.0,49.4717,49.5629,49.4534,49.5082,36300.0
2017-07-03 11:35:00,54.26,54.29,54.26,54.29,21946.0,49.499,49.5264,49.499,49.5264,21946.0
2017-07-03 11:40:00,54.28,54.31,54.27,54.27,20457.0,49.5173,49.5446,49.5082,49.5082,20457.0
2017-07-03 11:45:00,54.26,54.27,54.15,54.15,65726.0,49.499,49.5082,49.3987,49.3987,65726.0
2017-07-03 11:50:00,54.16,54.23,54.1,54.21,48714.0,49.4078,49.4717,49.3531,49.4534,48714.0
2017-07-03 11:55:00,54.21,54.25,54.15,54.16,34600.0,49.4534,49.4899,49.3987,49.4078,34600.0
2017-07-03 12:00:00,54.17,54.17,54.08,54.1,34945.0,49.4169,49.4169,49.3348,49.3531,34945.0
2017-07-03 12:05:00,54.1,54.1,53.96,53.96,84067.0,49.3531,49.3531,49.2254,49.2254,84067.0
2017-07-03 12:10:00,53.97,53.97,53.86,53.88,103839.0,49.2345,49.2345,49.1341,49.1524,103839.0
2017-07-03 12:15:00,53.88,53.89,53.79,53.81,85522.0,49.1524,49.1615,49.0703,49.0885,85522.0
2017-07-03 12:20:00,53.8,53.84,53.74,53.83,73603.0,49.0794,49.1159,49.0247,49.1068,73603.0
2017-07-03 12:25:00,53.83,53.97,53.83,53.97,40379.0,49.1068,49.2345,49.1068,49.2345,40379.0
2017-07-03 12:30:00,53.98,54.04,53.95,54.0,52107.0,49.2436,49.2983,49.2162,49.2618,52107.0
2017-07-03 12:35:00,54.0,54.14,53.99,54.12,63170.0,49.2618,49.3896,49.2527,49.3713,63170.0
2017-07-03 12:40:00,54.11,54.12,54.06,54.06,65328.0,49.3622,49.3713,49.3166,49.3166,65328.0
2017-07-03 12:45:00,54.06,54.19,54.06,54.11,71147.0,49.3166,49.4352,49.3166,49.3622,71147.0
2017-07-03 12:50:00,54.12,54.18,54.11,54.15,110394.0,49.3713,49.426,49.3622,49.3987,110394.0
2017-07-03 12:55:00,54.16,54.16,54.02,54.05,270474.0,49.4078,49.4078,49.2801,49.3075,270474.0
2017-07-05 09:30:00,54.15,54.5,54.0,54.39,187190.0,49.3987,49.718,49.2618,49.6176,187190.0
2017-07-05 09:35:00,54.43,54.48,54.3,54.37,101546.0,49.6541,49.6997,49.5355,49.5994,101546.0
2017-07-05 09:40:00,54.37,54.37,54.18,54.25,88327.0,49.5994,49.5994,49.426,49.4899,88327.0
2017-07-05 09:45:00,54.24,54.41,54.23,54.34,61037.0,49.4808,49.6359,49.4717,49.572,61037.0
2017-07-05 09:50:00,54.34,54.4,54.19,54.2,77238.0,49.572,49.6267,49.4352,49.4443,77238.0
2017-07-05 09:55:00,54.2,54.2,54.02,54.08,105932.0,49.4443,49.4443,49.2801,49.3348,105932.0
2017-07-05 10:00:00,54.08,54.15,54.03,54.08,74251.0,49.3348,49.3987,49.2892,49.3348,74251.0
2017-07-05 10:05:00,54.09,54.15,54.03,54.05,78061.0,49.3439,49.3987,49.2892,49.3075,78061.0
2017-07-05 10:10:00,54.05,54.18,54.04,54.1,28542.0,49.3075,49.426,49.2983,49.3531,28542.0
2017-07-05 10:15:00,54.08,54.14,54.0,54.03,61944.0,49.3348,49.3896,49.2618,49.2892,61944.0
2017-07-05 10:20:00,54.03,54.11,54.0,54.01,27318.0,49.2892,49.3622,49.2618,49.271,27318.0
2017-07-05 10:25:00,54.0,54.08,53.93,54.08,83446.0,49.2618,49.3348,49.198,49.3348,83446.0
2017-07-05 10:30:00,54.09,54.09,53.85,53.85,106395.0,49.3439,49.3439,49.125,49.125,106395.0
2017-07-05 10:35:00,53.86,53.89,53.81,53.87,56476.0,49.1341,49.1615,49.0885,49.1432,56476.0
2017-07-05 10:40:00,53.87,53.92,53.82,53.89,49605.0,49.1432,49.1889,49.0976,49.1615,49605.0
2017-07-05 10:45:00,53.88,53.88,53.78,53.8,54376.0,49.1524,49.1524,49.0611,49.0794,54376.0
2017-07-05 10:50:00,53.8,53.86,53.76,53.86,33332.0,49.0794,49.1341,49.0429,49.1341,33332.0
2017-07-05 10:55:00,53.85,53.91,53.82,53.88,50115.0,49.125,49.1797,49.0976,49.1524,50115.0
2017-07-05 11:00:00,53.89,53.93,53.89,53.91,126849.0,49.1615,49.198,49.1615,49.1797,126849.0
2017-07-05 11:05:00,53.91,53.92,53.84,53.87,146455.0,49.1797,49.1889,49.1159,49.1432,146455.0
2017-07-05 11:10:00,53.87,53.91,53.86,53.89,66335.0,49.1432,49.1797,49.1341,49.1615,66335.0
2017-07-05 11:15:00,53.9,53.91,53.74,53.8,115156.0,49.1706,49.1797,49.0247,49.0794,115156.0
2017-07-05 11:20:00,53.8,53.82,53.74,53.79,58583.0,49.0794,49.0976,49.0247,49.0703,58583.0
2017-07-05 11:25:00,53.8,53.91,53.79,53.85,45235.0,49.0794,49.1797,49.0703,49.125,45235.0
2017-07-05 11:30:00,53.86,53.86,53.77,53.84,74585.0,49.1341,49.1341,49.052,49.1159,74585.0
2017-07-05 11:35:00,53.84,53.85,53.77,53.84,46433.0,49.1159,49.125,49.052,49.1159,46433.0
2017-07-05 11:40:00,53.84,53.88,53.8,53.86,67105.0,49.1159,49.1524,49.0794,49.1341,67105.0
2017-07-05 11:45:00,53.85,53.94,53.85,53.89,87764.0,49.125,49.2071,49.125,49.1615,87764.0
2017-07-05 11:50:00,53.9,54.01,53.89,54.01,38387.0,49.1706,49.271,49.1615,49.271,38387.0
2017-07-05 11:55:00,54.0,54.03,53.98,54.0,36764.0,49.2618,49.2892,49.2436,49.2618,36764.0
2017-07-05 12:00:00,54.0,54.03,53.94,53.98,22350.0,49.2618,49.2892,49.2071,49.2436,22350.0
2017-07-05 12:05:00,53.97,53.97,53.85,53.86,45766.0,49.2345,49.2345,49.125,49.1341,45766.0
2017-07-05 12:10:00,53.85,53.86,53.8,53.83,49475.0,49.125,49.1341,49.0794,49.1068,49475.0
2017-07-05 12:15:00,53.83,53.86,53.8,53.86,53200.0,49.1068,49.1341,49.0794,49.1341,53200.0
2017-07-05 12:20:00,53.87,53.93,53.83,53.84,37399.0,49.1432,49.198,49.1068,49.1159,37399.0
2017-07-05 12:25:00,53.84,53.89,53.84,53.88,23371.0,49.1159,49.1615,49.1159,49.1524,23371.0
2017-07-05 12:30:00,53.87,53.97,53.87,53.97,20423.0,49.1432,49.2345,49.1432,49.2345,20423.0
2017-07-05 12:35:00,53.96,54.01,53.94,53.97,44096.0,49.2254,49.271,49.2071,49.2345,44096.0
2017-07-05 12:40:00,53.97,54.01,53.96,53.98,64691.0,49.2345,49.271,49.2254,49.2436,64691.0
2017-07-05 12:45:00,53.99,53.99,53.92,53.93,40377.0,49.2527,49.2527,49.1889,49.198,40377.0
2017-07-05 12:50:00,53.94,54.03,53.93,54.02,111881.0,49.2071,49.2892,49.198,49.2801,111881.0
2017-07-05 12:55:00,54.02,54.08,53.99,54.01,125203.0,49.2801,49.3348,49.2527,49.271,125203.0
2017-07-05 13:00:00,54.0,54.04,53.98,54.02,20187.0,49.2618,49.2983,49.2436,49.2801,20187.0
2017-07-05 13:05:00,54.01,54.08,53.99,54.06,30572.0,49.271,49.3348,49.2527,49.3166,30572.0
2017-07-05 13:10:00,54.07,54.14,54.04,54.12,87236.0,49.3257,49.3896,49.2983,49.3713,87236.0
2017-07-05 13:15:00,54.13,54.24,54.13,54.17,45360.0,49.3804,49.4808,49.3804,49.4169,45360.0
2017-07-05 13:20:00,54.18,54.29,54.18,54.24,87608.0,49.426,49.5264,49.426,49.4808,87608.0
2017-07-05 13:25:00,54.25,54.35,54.24,54.34,59938.0,49.4899,49.5811,49.4808,49.572,59938.0
2017-07-05 13:30:00,54.35,54.49,54.35,54.49,38845.0,49.5811,49.7088,49.5811,49.7088,38845.0
2017-07-05 13:35:00,54.48,54.49,54.34,54.34,58412.0,49.6997,49.7088,49.572,49.572,58412.0
2017-07-05 13:40:00,54.35,54.37,54.3,54.37,62629.0,49.5811,49.5994,49.5355,49.5994,62629.0
2017-07-05 13:45:00,54.37,54.41,54.37,54.38,19370.0,49.5994,49.6359,49.5994,49.6085,19370.0
2017-07-05 13:50:00,54.37,54.39,54.33,54.36,34439.0,49.5994,49.6176,49.5629,49.5903,34439.0
2017-07-05 13:55:00,54.36,54.41,54.36,54.38,18816.0,49.5903,49.6359,49.5903,49.6085,18816.0
2017-07-05 14:00:00,54.39,54.49,54.38,54.49,57480.0,49.6176,49.7088,49.6085,49.7088,57480.0
2017-07-05 14:05:00,54.48,54.5,54.38,54.42,72605.0,49.6997,49.718,49.6085,49.645,72605.0
2017-07-05 14:10:00,54.42,54.55,54.42,54.55,65747.0,49.645,49.7636,49.645,49.7636,65747.0
2017-07-05 14:15:00,54.54,54.61,54.51,54.53,92725.0,49.7545,49.8183,49.7271,49.7453,92725.0
2017-07-05 14:20:00,54.53,54.55,54.45,54.47,46098.0,49.7453,49.7636,49.6724,49.6906,46098.0
2017-07-05 14:25:00,54.48,54.5,54.42,54.49,33065.0,49.6997,49.718,49.645,49.7088,33065.0
2017-07-05 14:30:00,54.49,54.5,54.45,54.46,34980.0,49.7088,49.718,49.6724,49.6815,34980.0
2017-07-05 14:35:00,54.46,54.52,54.45,54.52,45164.0,49.6815,49.7362,49.6724,49.7362,45164.0
2017-07-05 14:40:00,54.52,54.55,54.51,54.53,35724.0,49.7362,49.7636,49.7271,49.7453,35724.0
2017-07-05 14:45:00,54.54,54.54,54.42,54.44,41126.0,49.7545,49.7545,49.645,49.6632,41126.0
2017-07-05 14:50:00,54.45,54.46,54.41,54.44,40576.0,49.6724,49.6815,49.6359,49.6632,40576.0
2017-07-05 14:55:00,54.45,54.45,54.32,54.33,47553.0,49.6724,49.6724,49.5538,49.5629,47553.0
2017-07-05 15:00:00,54.34,54.36,54.19,54.22,66282.0,49.572,49.5903,49.4352,49.4625,66282.0
2017-07-05 15:05:00,54.21,54.28,54.2,54.25,55415.0,49.4534,49.5173,49.4443,49.4899,55415.0
2017-07-05 15:10:00,54.24,54.36,54.24,54.35,94581.0,49.4808,49.5903,49.4808,49.5811,94581.0
2017-07-05 15:15:00,54.35,54.41,54.3,54.32,51049.0,49.5811,49.6359,49.5355,49.5538,51049.0
2017-07-05 15:20:00,54.31,54.36,54.25,54.26,37500.0,49.5446,49.5903,49.4899,49.499,37500.0
2017-07-05 15:25:00,54.26,54.32,54.25,54.27,41671.0,49.499,49.5538,49.4899,49.5082,41671.0
2017-07-05 15:30:00,54.26,54.34,54.25,54.31,36645.0,49.499,49.572,49.4899,49.5446,36645.0
2017-07-05 15:35:00,54.32,54.32,54.25,54.3,55676.0,49.5538,49.5538,49.4899,49.5355,55676.0
2017-07-05 15:40:00,54.3,54.39,54.29,54.37,93547.0,49.5355,49.6176,49.5264,49.5994,93547.0
2017-07-05 15:45:00,54.37,54.41,54.32,54.34,153947.0,49.5994,49.6359,49.5538,49.572,153947.0
2017-07-05 15:50:00,54.35,54.37,54.25,54.27,119229.0,49.5811,49.5994,49.4899,49.5082,119229.0
2017-07-05 15:55:00,54.27,54.36,54.26,54.32,220986.0,49.5082,49.5903,49.499,49.5538,220986.0
2017-07-06 09:30:00,54.2,54.74,54.17,54.51,245829.0,49.4443,49.9369,49.4169,49.7271,245829.0
2017-07-06 09:35:00,54.49,54.68,54.27,54.31,92223.0,49.7088,49.8822,49.5082,49.5446,92223.0
2017-07-06 09:40:00,54.31,54.46,54.15,54.37,76797.0,49.5446,49.6815,49.3987,49.5994,76797.0
2017-07-06 09:45:00,54.35,54.38,54.07,54.16,102607.0,49.5811,49.6085,49.3257,49.4078,102607.0
2017-07-06 09:50:00,54.16,54.28,54.07,54.21,57877.0,49.4078,49.5173,49.3257,49.4534,57877.0
2017-07-06 09:55:00,54.23,54.24,54.15,54.17,36892.0,49.4717,49.4808,49.3987,49.4169,36892.0
2017-07-06 10:00:00,54.16,54.21,53.98,53.99,124663.0,49.4078,49.4534,49.2436,49.2527,124663.0
2017-07-06 10:05:00,53.97,54.08,53.89,54.01,105268.0,49.2345,49.3348,49.1615,49.271,105268.0
2017-07-06 10:10:00,54.01,54.25,54.01,54.25,58474.0,49.271,49.4899,49.271,49.4899,58474.0
2017-07-06 10:15:00,54.25,54.28,54.17,54.17,51286.0,49.4899,49.5173,49.4169,49.4169,51286.0
2017-07-06 10:20:00,54.16,54.28,54.11,54.23,66204.0,49.4078,49.5173,49.3622,49.4717,66204.0
2017-07-06 10:25:00,54.24,54.28,54.12,54.12,49568.0,49.4808,49.5173,49.3713,49.3713,49568.0
2017-07-06 10:30:00,54.13,54.18,54.03,54.04,55048.0,49.3804,49.426,49.2892,49.2983,55048.0
2017-07-06 10:35:00,54.04,54.11,54.01,54.1,52569.0,49.2983,49.3622,49.271,49.3531,52569.0
2017-07-06 10:40:00,54.11,54.12,54.02,54.02,45738.0,49.3622,49.3713,49.2801,49.2801,45738.0
2017-07-06 10:45:00,54.02,54.17,53.98,54.15,82180.0,49.2801,49.4169,49.2436,49.3987,82180.0
2017-07-06 10:50:00,54.16,54.21,54.11,54.13,45357.0,49.4078,49.4534,49.3622,49.3804,45357.0
2017-07-06 10:55:00,54.13,54.22,54.09,54.19,64544.0,49.3804,49.4625,49.3439,49.4352,64544.0
2017-07-06 11:00:00,54.19,54.29,54.05,54.27,123277.0,49.4352,49.5264,49.3075,49.5082,123277.0
2017-07-06 11:05:00,54.27,54.4,54.22,54.29,112439.0,49.5082,49.6267,49.4625,49.5264,112439.0
2017-07-06 11:10:00,54.3,54.36,54.23,54.23,51024.0,49.5355,49.5903,49.4717,49.4717,51024.0
2017-07-06 11:15:00,54.24,54.36,54.24,54.33,36691.0,49.4808,49.5903,49.4808,49.5629,36691.0
2017-07-06 11:20:00,54.34,54.43,54.34,54.41,35416.0,49.572,49.6541,49.572,49.6359,35416.0
2017-07-06 11:25:00,54.42,54.51,54.39,54.4,63421.0,49.645,49.7271,49.6176,49.6267,63421.0
2017-07-06 11:30:00,54.4,54.56,54.4,54.53,46979.0,49.6267,49.7727,49.6267,49.7453,46979.0
2017-07-06 11:35:00,54.53,54.65,54.52,54.61,64579.0,49.7453,49.8548,49.7362,49.8183,64579.0
2017-07-06 11:40:00,54.6,54.64,54.52,54.61,32629.0,49.8092,49.8457,49.7362,49.8183,32629.0
2017-07-06 11:45:00,54.61,54.64,54.54,54.62,41964.0,49.8183,49.8457,49.7545,49.8274,41964.0
2017-07-06 11:50:00,54.61,54.65,54.55,54.59,36527.0,49.8183,49.8548,49.7636,49.8001,36527.0
2017-07-06 11:55:00,54.58,54.64,54.52,54.63,22712.0,49.791,49.8457,49.7362,49.8366,22712.0
2017-07-06 12:00:00,54.63,54.74,54.62,54.7,70782.0,49.8366,49.9369,49.8274,49.9004,70782.0
2017-07-06 12:05:00,54.7,54.72,54.64,54.67,46894.0,49.9004,49.9187,49.8457,49.8731,46894.0
2017-07-06 12:10:00,54.68,54.69,54.63,54.67,60611.0,49.8822,49.8913,49.8366,49.8731,60611.0
2017-07-06 12:15:00,54.66,54.72,54.64,54.66,41054.0,49.8639,49.9187,49.8457,49.8639,41054.0
2017-07-06 12:20:00,54.66,54.68,54.62,54.66,44682.0,49.8639,49.8822,49.8274,49.8639,44682.0
2017-07-06 12:25:00,54.67,54.67,54.59,54.6,47089.0,49.8731,49.8731,49.8001,49.8092,47089.0
2017-07-06 12:30:00,54.6,54.62,54.56,54.58,26095.0,49.8092,49.8274,49.7727,49.791,26095.0
2017-07-06 12:35:00,54.59,54.61,54.57,54.6,34385.0,49.8001,49.8183,49.7818,49.8092,34385.0
2017-07-06 12:40:00,54.59,54.62,54.58,54.58,20762.0,49.8001,49.8274,49.791,49.791,20762.0
2017-07-06 12:45:00,54.58,54.61,54.57,54.59,22274.0,49.791,49.8183,49.7818,49.8001,22274.0
2017-07-06 12:50:00,54.59,54.61,54.55,54.57,46640.0,49.8001,49.8183,49.7636,49.7818,46640.0
2017-07-06 12:55:00,54.57,54.59,54.56,54.58,21077.0,49.7818,49.8001,49.7727,49.791,21077.0
2017-07-06 13:00:00,54.58,54.61,54.56,54.58,31851.0,49.791,49.8183,49.7727,49.791,31851.0
2017-07-06 13:05:00,54.59,54.6,54.53,54.58,59788.0,49.8001,49.8092,49.7453,49.791,59788.0
2017-07-06 13:10:00,54.57,54.59,54.53,54.55,28300.0,49.7818,49.8001,49.7453,49.7636,28300.0
2017-07-06 13:15:00,54.55,54.65,54.53,54.63,151643.0,49.7636,49.8548,49.7453,49.8366,151643.0
2017-07-06 13:20:00,54.64,54.65,54.58,54.59,31242.0,49.8457,49.8548,49.791,49.8001,31242.0
2017-07-06 13:25:00,54.58,54.64,54.56,54.62,36983.0,49.791,49.8457,49.7727,49.8274,36983.0
2017-07-06 13:30:00,54.61,54.65,54.6,54.65,48789.0,49.8183,49.8548,49.8092,49.8548,48789.0
2017-07-06 13:35:00,54.64,54.68,54.62,54.67,50831.0,49.8457,49.8822,49.8274,49.8731,50831.0
2017-07-06 13:40:00,54.67,54.68,54.6,54.64,37839.0,49.8731,49.8822,49.8092,49.8457,37839.0
2017-07-06 13:45:00,54.64,54.74,54.63,54.72,145359.0,49.8457,49.9369,49.8366,49.9187,145359.0
2017-07-06 13:50:00,54.72,54.74,54.69,54.72,94209.0,49.9187,49.9369,49.8913,49.9187,94209.0
2017-07-06 13:55:00,54.71,54.81,54.71,54.75,100996.0,49.9095,50.0008,49.9095,49.946,100996.0
2017-07-06 14:00:00,54.75,54.84,54.7,54.78,119850.0,49.946,50.0281,49.9004,49.9734,119850.0
2017-07-06 14:05:00,54.79,54.79,54.68,54.7,48678.0,49.9825,49.9825,49.8822,49.9004,48678.0
2017-07-06 14:10:00,54.7,54.72,54.66,54.67,40185.0,49.9004,49.9187,49.8639,49.8731,40185.0
2017-07-06 14:15:00,54.67,54.73,54.64,54.69,95225.0,49.8731,49.9278,49.8457,49.8913,95225.0
2017-07-06 14:20:00,54.7,54.72,54.62,54.62,84601.0,49.9004,49.9187,49.8274,49.8274,84601.0
2017-07-06 14:25:00,54.62,54.65,54.49,54.5,87487.0,49.8274,49.8548,49.7088,49.718,87487.0
2017-07-06 14:30:00,54.49,54.53,54.47,54.5,95401.0,49.7088,49.7453,49.6906,49.718,95401.0
2017-07-06 14:35:00,54.5,54.52,54.39,54.4,136234.0,49.718,49.7362,49.6176,49.6267,136234.0
2017-07-06 14:40:00,54.4,54.42,54.33,54.39,64192.0,49.6267,49.645,49.5629,49.6176,64192.0
2017-07-06 14:45:00,54.4,54.46,54.35,54.45,56315.0,49.6267,49.6815,49.5811,49.6724,56315.0
2017-07-06 14:50:00,54.46,54.49,54.39,54.49,45060.0,49.6815,49.7088,49.6176,49.7088,45060.0
2017-07-06 14:55:00,54.49,54.51,54.42,54.48,60955.0,49.7088,49.7271,49.645,49.6997,60955.0
2017-07-06 15:00:00,54.48,54.53,54.45,54.53,36490.0,49.6997,49.7453,49.6724,49.7453,36490.0
2017-07-06 15:05:00,54.53,54.57,54.45,54.5,40092.0,49.7453,49.7818,49.6724,49.718,40092.0
2017-07-06 15:10:00,54.5,54.5,54.4,54.43,38740.0,49.718,49.718,49.6267,49.6541,38740.0
2017-07-06 15:15:00,54.44,54.46,54.37,54.38,42134.0,49.6632,49.6815,49.5994,49.6085,42134.0
2017-07-06 15:20:00,54.37,54.37,54.28,54.29,66686.0,49.5994,49.5994,49.5173,49.5264,66686.0
2017-07-06 15:25:00,54.3,54.31,54.25,54.27,48705.0,49.5355,49.5446,49.4899,49.5082,48705.0
2017-07-06 15:30:00,54.27,54.34,54.27,54.33,55989.0,49.5082,49.572,49.5082,49.5629,55989.0
2017-07-06 15:35:00,54.33,54.35,54.28,54.33,65099.0,49.5629,49.5811,49.5173,49.5629,65099.0
2017-07-06 15:40:00,54.32,54.35,54.28,54.32,80613.0,49.5538,49.5811,49.5173,49.5538,80613.0
2017-07-06 15:45:00,54.32,54.36,54.32,54.34,91103.0,49.5538,49.5903,49.5538,49.572,91103.0
2017-07-06 15:50:00,54.34,54.42,54.33,54.42,117268.0,49.572,49.645,49.5629,49.645,117268.0
2017-07-06 15:55:00,54.42,54.42,54.33,54.36,208954.0,49.645,49.645,49.5629,49.5903,208954.0
2017-07-07 09:30:00,54.55,54.67,54.34,54.38,184993.0,49.7636,49.8731,49.572,49.6085,184993.0
2017-07-07 09:35:00,54.37,54.45,54.28,54.38,97129.0,49.5994,49.6724,49.5173,49.6085,97129.0
2017-07-07 09:40:00,54.36,54.55,54.36,54.55,57967.0,49.5903,49.7636,49.5903,49.7636,57967.0
2017-07-07 09:45:00,54.54,54.55,54.47,54.55,35293.0,49.7545,49.7636,49.6906,49.7636,35293.0
2017-07-07 09:50:00,54.56,54.7,54.51,54.66,108733.0,49.7727,49.9004,49.7271,49.8639,108733.0
2017-07-07 09:55:00,54.66,54.86,54.63,54.72,101057.0,49.8639,50.0464,49.8366,49.9187,101057.0
2017-07-07 10:00:00,54.72,54.83,54.72,54.83,111226.0,49.9187,50.019,49.9187,50.019,111226.0
2017-07-07 10:05:00,54.83,54.84,54.75,54.77,30086.0,50.019,50.0281,49.946,49.9643,30086.0
2017-07-07 10:10:00,54.76,54.9,54.73,54.83,67274.0,49.9552,50.0829,49.9278,50.019,67274.0
2017-07-07 10:15:00,54.84,54.87,54.75,54.81,34932.0,50.0281,50.0555,49.946,50.0008,34932.0
2017-07-07 10:20:00,54.8,54.86,54.75,54.8,57304.0,49.9916,50.0464,49.946,49.9916,57304.0
2017-07-07 10:25:00,54.8,54.88,54.78,54.88,59062.0,49.9916,50.0646,49.9734,50.0646,59062.0
2017-07-07 10:30:00,54.88,55.06,54.88,54.95,238897.0,50.0646,50.2288,50.0646,50.1285,238897.0
2017-07-07 10:35:00,54.95,54.99,54.91,54.93,54063.0,50.1285,50.165,50.092,50.1102,54063.0
2017-07-07 10:40:00,54.93,54.98,54.86,54.89,111418.0,50.1102,50.1559,50.0464,50.0738,111418.0
2017-07-07 10:45:00,54.88,54.89,54.8,54.83,40562.0,50.0646,50.0738,49.9916,50.019,40562.0
2017-07-07 10:50:00,54.83,54.87,54.8,54.85,29219.0,50.019,50.0555,49.9916,50.0373,29219.0
2017-07-07 10:55:00,54.85,54.93,54.8,54.84,41315.0,50.0373,50.1102,49.9916,50.0281,41315.0
2017-07-07 11:00:00,54.84,54.85,54.75,54.78,54024.0,50.0281,50.0373,49.946,49.9734,54024.0
2017-07-07 11:05:00,54.78,54.84,54.77,54.82,59211.0,49.9734,50.0281,49.9643,50.0099,59211.0
2017-07-07 11:10:00,54.83,54.84,54.76,54.8,53962.0,50.019,50.0281,49.9552,49.9916,53962.0
2017-07-07 11:15:00,54.8,54.81,54.68,54.71,92542.0,49.9916,50.0008,49.8822,49.9095,92542.0
2017-07-07 11:20:00,54.71,54.81,54.68,54.81,50425.0,49.9095,50.0008,49.8822,50.0008,50425.0
2017-07-07 11:25:00,54.81,54.94,54.8,54.92,120426.0,50.0008,50.1194,49.9916,50.1011,120426.0
2017-07-07 11:30:00,54.92,54.97,54.89,54.97,46426.0,50.1011,50.1467,50.0738,50.1467,46426.0
2017-07-07 11:35:00,54.98,55.0,54.93,54.93,146490.0,50.1559,50.1741,50.1102,50.1102,146490.0
2017-07-07 11:40:00,54.94,55.0,54.93,54.99,83758.0,50.1194,50.1741,50.1102,50.165,83758.0
2017-07-07 11:45:00,55.0,55.01,54.96,54.99,72843.0,50.1741,50.1832,50.1376,50.165,72843.0
2017-07-07 11:50:00,55.0,55.0,54.95,54.97,21940.0,50.1741,50.1741,50.1285,50.1467,21940.0
2017-07-07 11:55:00,54.97,54.99,54.89,54.9,55272.0,50.1467,50.165,50.0738,50.0829,55272.0
2017-07-07 12:00:00,54.9,54.98,54.89,54.95,31397.0,50.0829,50.1559,50.0738,50.1285,31397.0
2017-07-07 12:05:00,54.95,54.97,54.93,54.94,22011.0,50.1285,50.1467,50.1102,50.1194,22011.0
2017-07-07 12:10:00,54.93,55.0,54.92,54.98,32511.0,50.1102,50.1741,50.1011,50.1559,32511.0
2017-07-07 12:15:00,54.98,55.0,54.96,54.98,51665.0,50.1559,50.1741,50.1376,50.1559,51665.0
2017-07-07 12:20:00,54.98,55.0,54.98,54.98,33905.0,50.1559,50.1741,50.1559,50.1559,33905.0
2017-07-07 12:25:00,54.99,55.08,54.99,55.04,81476.0,50.165,50.2471,50.165,50.2106,81476.0
2017-07-07 12:30:00,55.05,55.05,55.03,55.05,60530.0,50.2197,50.2197,50.2015,50.2197,60530.0
2017-07-07 12:35:00,55.05,55.17,55.04,55.05,121783.0,50.2197,50.3292,50.2106,50.2197,121783.0
2017-07-07 12:40:00,55.06,55.11,55.04,55.07,55930.0,50.2288,50.2744,50.2106,50.238,55930.0
2017-07-07 12:45:00,55.08,55.12,55.05,55.09,71095.0,50.2471,50.2836,50.2197,50.2562,71095.0
2017-07-07 12:50:00,55.09,55.14,55.08,55.11,32966.0,50.2562,50.3018,50.2471,50.2744,32966.0
2017-07-07 12:55:00,55.1,55.13,55.07,55.13,40301.0,50.2653,50.2927,50.238,50.2927,40301.0
2017-07-07 13:00:00,55.13,55.2,55.12,55.18,83386.0,50.2927,50.3566,50.2836,50.3383,83386.0
2017-07-07 13:05:00,55.16,55.2,55.14,55.18,58152.0,50.3201,50.3566,50.3018,50.3383,58152.0
2017-07-07 13:10:00,55.18,55.22,55.16,55.17,54883.0,50.3383,50.3748,50.3201,50.3292,54883.0
2017-07-07 13:15:00,55.17,55.24,55.16,55.2,53111.0,50.3292,50.393,50.3201,50.3566,53111.0
2017-07-07 13:20:00,55.2,55.21,55.14,55.15,41533.0,50.3566,50.3657,50.3018,50.3109,41533.0
2017-07-07 13:25:00,55.15,55.17,55.12,55.14,43703.0,50.3109,50.3292,50.2836,50.3018,43703.0
2017-07-07 13:30:00,55.14,55.17,55.1,55.16,52268.0,50.3018,50.3292,50.2653,50.3201,52268.0
2017-07-07 13:35:00,55.17,55.21,55.16,55.17,47068.0,50.3292,50.3657,50.3201,50.3292,47068.0
2017-07-07 13:40:00,55.16,55.16,55.13,55.14,41808.0,50.3201,50.3201,50.2927,50.3018,41808.0
2017-07-07 13:45:00,55.12,55.15,55.06,55.07,76605.0,50.2836,50.3109,50.2288,50.238,76605.0
2017-07-07 13:50:00,55.06,55.14,55.06,55.08,35674.0,50.2288,50.3018,50.2288,50.2471,35674.0
2017-07-07 13:55:00,55.08,55.12,55.02,55.08,71696.0,50.2471,50.2836,50.1923,50.2471,71696.0
2017-07-07 14:00:00,55.08,55.13,55.07,55.11,168854.0,50.2471,50.2927,50.238,50.2744,168854.0
2017-07-07 14:05:00,55.11,55.13,55.09,55.11,39160.0,50.2744,50.2927,50.2562,50.2744,39160.0
2017-07-07 14:10:00,55.1,55.14,55.08,55.1,74518.0,50.2653,50.3018,50.2471,50.2653,74518.0
2017-07-07 14:15:00,55.1,55.14,55.1,55.11,45494.0,50.2653,50.3018,50.2653,50.2744,45494.0
2017-07-07 14:20:00,55.11,55.31,55.11,55.28,117970.0,50.2744,50.4569,50.2744,50.4295,117970.0
2017-07-07 14:25:00,55.29,55.31,55.24,55.27,67496.0,50.4387,50.4569,50.393,50.4204,67496.0
2017-07-07 14:30:00,55.27,55.34,55.25,55.34,160039.0,50.4204,50.4843,50.4022,50.4843,160039.0
2017-07-07 14:35:00,55.35,55.38,55.33,55.33,84304.0,50.4934,50.5208,50.4751,50.4751,84304.0
2017-07-07 14:40:00,55.33,55.36,55.31,55.32,78423.0,50.4751,50.5025,50.4569,50.466,78423.0
2017-07-07 14:45:00,55.32,55.38,55.31,55.36,71968.0,50.466,50.5208,50.4569,50.5025,71968.0
2017-07-07 14:50:00,55.36,55.42,55.35,55.41,68340.0,50.5025,50.5572,50.4934,50.5481,68340.0
2017-07-07 14:55:00,55.41,55.46,55.4,55.46,104615.0,50.5481,50.5937,50.539,50.5937,104615.0
2017-07-07 15:00:00,55.46,55.46,55.33,55.34,99981.0,50.5937,50.5937,50.4751,50.4843,99981.0
2017-07-07 15:05:00,55.34,55.35,55.3,55.3,109551.0,50.4843,50.4934,50.4478,50.4478,109551.0
2017-07-07 15:10:00,55.31,55.34,55.3,55.32,47701.0,50.4569,50.4843,50.4478,50.466,47701.0
2017-07-07 15:15:00,55.33,55.39,55.32,55.38,57155.0,50.4751,50.5299,50.466,50.5208,57155.0
2017-07-07 15:20:00,55.37,55.47,55.37,55.45,108365.0,50.5116,50.6029,50.5116,50.5846,108365.0
2017-07-07 15:25:00,55.45,55.46,55.37,55.42,72892.0,50.5846,50.5937,50.5116,50.5572,72892.0
2017-07-07 15:30:00,55.42,55.47,55.41,55.45,137433.0,50.5572,50.6029,50.5481,50.5846,137433.0
2017-07-07 15:35:00,55.45,55.46,55.36,55.36,140803.0,50.5846,50.5937,50.5025,50.5025,140803.0
2017-07-07 15:40:00,55.36,55.44,55.32,55.4,156833.0,50.5025,50.5755,50.466,50.539,156833.0
2017-07-07 15:45:00,55.4,55.42,55.37,55.4,208306.0,50.539,50.5572,50.5116,50.539,208306.0
2017-07-07 15:50:00,55.4,55.43,55.37,55.43,227883.0,50.539,50.5664,50.5116,50.5664,227883.0
2017-07-07 15:55:00,55.42,55.5,55.41,55.45,555154.0,50.5572,50.6302,50.5481,50.5846,555154.0
2017-07-10 09:30:00,55.07,55.75,54.98,55.57,514204.0,50.238,50.8583,50.1559,50.6941,514204.0
2017-07-10 09:35:00,55.57,55.67,55.16,55.38,203661.0,50.6941,50.7853,50.3201,50.5208,203661.0
2017-07-10 09:40:00,55.37,55.42,55.09,55.39,122680.0,50.5116,50.5572,50.2562,50.5299,122680.0
2017-07-10 09:45:00,55.38,55.53,55.3,55.46,132326.0,50.5208,50.6576,50.4478,50.5937,132326.0
2017-07-10 09:50:00,55.46,55.5,55.22,55.28,80466.0,50.5937,50.6302,50.3748,50.4295,80466.0
2017-07-10 09:55:00,55.28,55.31,55.23,55.31,77685.0,50.4295,50.4569,50.3839,50.4569,77685.0
2017-07-10 10:00:00,55.32,55.32,55.08,55.19,231851.0,50.466,50.466,50.2471,50.3474,231851.0
2017-07-10 10:05:00,55.17,55.2,55.02,55.04,108465.0,50.3292,50.3566,50.1923,50.2106,108465.0
2017-07-10 10:10:00,55.03,55.11,54.98,55.01,91462.0,50.2015,50.2744,50.1559,50.1832,91462.0
2017-07-10 10:15:00,55.0,55.04,54.91,54.91,133204.0,50.1741,50.2106,50.092,50.092,133204.0
2017-07-10 10:20:00,54.92,55.07,54.92,55.02,78724.0,50.1011,50.238,50.1011,50.1923,78724.0
2017-07-10 10:25:00,55.01,55.09,54.95,54.99,84591.0,50.1832,50.2562,50.1285,50.165,84591.0
2017-07-10 10:30:00,54.99,55.1,54.99,55.02,116854.0,50.165,50.2653,50.165,50.1923,116854.0
2017-07-10 10:35:00,55.02,55.06,54.96,55.04,84598.0,50.1923,50.2288,50.1376,50.2106,84598.0
2017-07-10 10:40:00,55.04,55.04,54.86,54.88,131693.0,50.2106,50.2106,50.0464,50.0646,131693.0
2017-07-10 10:45:00,54.89,54.95,54.82,54.87,76544.0,50.0738,50.1285,50.0099,50.0555,76544.0
2017-07-10 10:50:00,54.86,54.88,54.73,54.81,91222.0,50.0464,50.0646,49.9278,50.0008,91222.0
2017-07-10 10:55:00,54.81,54.83,54.69,54.74,105735.0,50.0008,50.019,49.8913,49.9369,105735.0
2017-07-10 11:00:00,54.73,54.75,54.64,54.69,73583.0,49.9278,49.946,49.8457,49.8913,73583.0
2017-07-10 11:05:00,54.7,54.74,54.65,54.71,104083.0,49.9004,49.9369,49.8548,49.9095,104083.0
2017-07-10 11:10:00,54.72,54.75,54.69,54.75,52954.0,49.9187,49.946,49.8913,49.946,52954.0
2017-07-10 11:15:00,54.75,54.8,54.66,54.79,99278.0,49.946,49.9916,49.8639,49.9825,99278.0
2017-07-10 11:20:00,54.79,54.86,54.74,54.84,91977.0,49.9825,50.0464,49.9369,50.0281,91977.0
2017-07-10 11:25:00,54.84,54.95,54.84,54.91,63660.0,50.0281,50.1285,50.0281,50.092,63660.0
2017-07-10 11:30:00,54.91,55.0,54.87,54.92,78878.0,50.092,50.1741,50.0555,50.1011,78878.0
2017-07-10 11:35:00,54.92,54.97,54.89,54.95,73625.0,50.1011,50.1467,50.0738,50.1285,73625.0
2017-07-10 11:40:00,54.95,55.01,54.91,54.99,67786.0,50.1285,50.1832,50.092,50.165,67786.0
2017-07-10 11:45:00,54.99,55.0,54.91,54.96,34818.0,50.165,50.1741,50.092,50.1376,34818.0
2017-07-10 11:50:00,54.97,54.97,54.9,54.92,41027.0,50.1467,50.1467,50.0829,50.1011,41027.0
2017-07-10 11:55:00,54.91,55.0,54.89,54.99,50466.0,50.092,50.1741,50.0738,50.165,50466.0
2017-07-10 12:00:00,54.99,55.03,54.97,55.03,43483.0,50.165,50.2015,50.1467,50.2015,43483.0
2017-07-10 12:05:00,55.02,55.03,54.96,54.96,39792.0,50.1923,50.2015,50.1376,50.1376,39792.0
2017-07-10 12:10:00,54.97,55.04,54.95,55.01,44180.0,50.1467,50.2106,50.1285,50.1832,44180.0
2017-07-10 12:15:00,55.01,55.01,54.95,55.0,28413.0,50.1832,50.1832,50.1285,50.1741,28413.0
2017-07-10 12:20:00,54.99,55.09,54.99,55.08,42747.0,50.165,50.2562,50.165,50.2471,42747.0
2017-07-10 12:25:00,55.08,55.09,54.97,54.97,43121.0,50.2471,50.2562,50.1467,50.1467,43121.0
2017-07-10 12:30:00,54.97,55.03,54.96,55.02,33289.0,50.1467,50.2015,50.1376,50.1923,33289.0
2017-07-10 12:35:00,55.02,55.02,54.95,54.98,39235.0,50.1923,50.1923,50.1285,50.1559,39235.0
2017-07-10 12:40:00,54.99,55.02,54.92,54.94,48251.0,50.165,50.1923,50.1011,50.1194,48251.0
2017-07-10 12:45:00,54.94,55.0,54.92,54.92,41724.0,50.1194,50.1741,50.1011,50.1011,41724.0
2017-07-10 12:50:00,54.92,54.95,54.88,54.9,62688.0,50.1011,50.1285,50.0646,50.0829,62688.0
2017-07-10 12:55:00,54.9,54.92,54.87,54.92,42183.0,50.0829,50.1011,50.0555,50.1011,42183.0
2017-07-10 13:00:00,54.91,54.93,54.88,54.93,50677.0,50.092,50.1102,50.0646,50.1102,50677.0
2017-07-10 13:05:00,54.93,55.0,54.91,54.96,61957.0,50.1102,50.1741,50.092,50.1376,61957.0
2017-07-10 13:10:00,54.96,54.98,54.91,54.93,54356.0,50.1376,50.1559,50.092,50.1102,54356.0
2017-07-10 13:15:00,54.94,54.98,54.91,54.92,53343.0,50.1194,50.1559,50.092,50.1011,53343.0
2017-07-10 13:20:00,54.93,54.96,54.91,54.93,44527.0,50.1102,50.1376,50.092,50.1102,44527.0
2017-07-10 13:25:00,54.92,54.93,54.89,54.9,48313.0,50.1011,50.1102,50.0738,50.0829,48313.0
2017-07-10 13:30:00,54.91,55.01,54.91,54.99,51328.0,50.092,50.1832,50.092,50.165,51328.0
2017-07-10 13:35:00,54.99,55.06,54.99,55.0,45919.0,50.165,50.2288,50.165,50.1741,45919.0
2017-07-10 13:40:00,55.0,55.08,55.0,55.02,54065.0,50.1741,50.2471,50.1741,50.1923,54065.0
2017-07-10 13:45:00,55.01,55.02,54.98,55.0,51359.0,50.1832,50.1923,50.1559,50.1741,51359.0
2017-07-10 13:50:00,55.01,55.02,54.97,55.02,69067.0,50.1832,50.1923,50.1467,50.1923,69067.0
2017-07-10 13:55:00,55.01,55.07,55.0,55.04,49634.0,50.1832,50.238,50.1741,50.2106,49634.0
2017-07-10 14:00:00,55.05,55.07,54.95,54.96,49990.0,50.2197,50.238,50.1285,50.1376,49990.0
2017-07-10 14:05:00,54.96,54.99,54.92,54.92,47621.0,50.1376,50.165,50.1011,50.1011,47621.0
2017-07-10 14:10:00,54.93,54.97,54.92,54.94,36454.0,50.1102,50.1467,50.1011,50.1194,36454.0
2017-07-10 14:15:00,54.94,54.98,54.92,54.96,57791.0,50.1194,50.1559,50.1011,50.1376,57791.0
2017-07-10 14:20:00,54.97,55.02,54.96,54.97,41277.0,50.1467,50.1923,50.1376,50.1467,41277.0
2017-07-10 14:25:00,54.97,54.98,54.92,54.92,44036.0,50.1467,50.1559,50.1011,50.1011,44036.0
2017-07-10 14:30:00,54.93,54.98,54.93,54.97,55660.0,50.1102,50.1559,50.1102,50.1467,55660.0
2017-07-10 14:35:00,54.97,54.99,54.93,54.94,51812.0,50.1467,50.165,50.1102,50.1194,51812.0
2017-07-10 14:40:00,54.95,54.95,54.82,54.86,89642.0,50.1285,50.1285,50.0099,50.0464,89642.0
2017-07-10 14:45:00,54.86,54.88,54.78,54.79,65555.0,50.0464,50.0646,49.9734,49.9825,65555.0
2017-07-10 14:50:00,54.78,54.8,54.75,54.75,78011.0,49.9734,49.9916,49.946,49.946,78011.0
2017-07-10 14:55:00,54.76,54.82,54.72,54.8,80886.0,49.9552,50.0099,49.9187,49.9916,80886.0
2017-07-10 15:00:00,54.79,54.87,54.79,54.86,58363.0,49.9825,50.0555,49.9825,50.0464,58363.0
2017-07-10 15:05:00,54.85,54.86,54.76,54.77,85277.0,50.0373,50.0464,49.9552,49.9643,85277.0
2017-07-10 15:10:00,54.78,54.78,54.73,54.74,82988.0,49.9734,49.9734,49.9278,49.9369,82988.0
2017-07-10 15:15:00,54.73,54.75,54.64,54.67,140195.0,49.9278,49.946,49.8457,49.8731,140195.0
2017-07-10 15:20:00,54.67,54.79,54.64,54.78,95166.0,49.8731,49.9825,49.8457,49.9734,95166.0
2017-07-10 15:25:00,54.78,54.84,54.78,54.83,128840.0,49.9734,50.0281,49.9734,50.019,128840.0
2017-07-10 15:30:00,54.83,54.89,54.83,54.88,125001.0,50.019,50.0738,50.019,50.0646,125001.0
2017-07-10 15:35:00,54.89,54.96,54.86,54.95,137967.0,50.0738,50.1376,50.0464,50.1285,137967.0
2017-07-10 15:40:00,54.94,54.98,54.91,54.97,157929.0,50.1194,50.1559,50.092,50.1467,157929.0
2017-07-10 15:45:00,54.96,54.96,54.88,54.93,189350.0,50.1376,50.1376,50.0646,50.1102,189350.0
2017-07-10 15:50:00,54.92,54.96,54.88,54.91,209598.0,50.1011,50.1376,50.0646,50.092,209598.0
2017-07-10 15:55:00,54.91,54.92,54.81,54.81,482482.0,50.092,50.1011,50.0008,50.0008,482482.0
2017-07-11 09:30:00,54.82,54.99,54.68,54.8,200059.0,50.0099,50.165,49.8822,49.9916,200059.0
2017-07-11 09:35:00,54.81,54.89,54.68,54.71,86876.0,50.0008,50.0738,49.8822,49.9095,86876.0
2017-07-11 09:40:00,54.7,54.9,54.64,54.87,56251.0,49.9004,50.0829,49.8457,50.0555,56251.0
2017-07-11 09:45:00,54.89,55.01,54.84,54.94,79799.0,50.0738,50.1832,50.0281,50.1194,79799.0
2017-07-11 09:50:00,54.96,55.04,54.89,54.99,114011.0,50.1376,50.2106,50.0738,50.165,114011.0
2017-07-11 09:55:00,54.98,55.04,54.87,54.88,82653.0,50.1559,50.2106,50.0555,50.0646,82653.0
2017-07-11 10:00:00,54.88,54.95,54.82,54.92,100739.0,50.0646,50.1285,50.0099,50.1011,100739.0
2017-07-11 10:05:00,54.92,54.93,54.84,54.85,85343.0,50.1011,50.1102,50.0281,50.0373,85343.0
2017-07-11 10:10:00,54.86,54.93,54.85,54.91,60236.0,50.0464,50.1102,50.0373,50.092,60236.0
2017-07-11 10:15:00,54.91,55.0,54.9,54.96,53259.0,50.092,50.1741,50.0829,50.1376,53259.0
2017-07-11 10:20:00,54.96,54.96,54.86,54.87,61458.0,50.1376,50.1376,50.0464,50.0555,61458.0
2017-07-11 10:25:00,54.88,54.9,54.8,54.8,41647.0,50.0646,50.0829,49.9916,49.9916,41647.0
2017-07-11 10:30:00,54.81,54.85,54.69,54.69,60747.0,50.0008,50.0373,49.8913,49.8913,60747.0
2017-07-11 10:35:00,54.69,54.83,54.69,54.79,42696.0,49.8913,50.019,49.8913,49.9825,42696.0
2017-07-11 10:40:00,54.8,54.8,54.72,54.72,39402.0,49.9916,49.9916,49.9187,49.9187,39402.0
2017-07-11 10:45:00,54.73,54.73,54.64,54.66,64419.0,49.9278,49.9278,49.8457,49.8639,64419.0
2017-07-11 10:50:00,54.67,54.69,54.58,54.66,59966.0,49.8731,49.8913,49.791,49.8639,59966.0
2017-07-11 10:55:00,54.67,54.71,54.63,54.7,42477.0,49.8731,49.9095,49.8366,49.9004,42477.0
2017-07-11 11:00:00,54.7,54.83,54.69,54.8,33485.0,49.9004,50.019,49.8913,49.9916,33485.0
2017-07-11 11:05:00,54.79,54.85,54.76,54.83,34330.0,49.9825,50.0373,49.9552,50.019,34330.0
2017-07-11 11:10:00,54.82,54.87,54.76,54.76,39701.0,50.0099,50.0555,49.9552,49.9552,39701.0
2017-07-11 11:15:00,54.76,54.78,54.67,54.69,30434.0,49.9552,49.9734,49.8731,49.8913,30434.0
2017-07-11 11:20:00,54.68,54.68,54.4,54.42,113747.0,49.8822,49.8822,49.6267,49.645,113747.0
2017-07-11 11:25:00,54.43,54.52,54.34,54.45,84122.0,49.6541,49.7362,49.572,49.6724,84122.0
2017-07-11 11:30:00,54.45,54.5,54.44,54.48,40084.0,49.6724,49.718,49.6632,49.6997,40084.0
2017-07-11 11:35:00,54.47,54.55,54.43,54.49,32892.0,49.6906,49.7636,49.6541,49.7088,32892.0
2017-07-11 11:40:00,54.48,54.52,54.41,54.42,43211.0,49.6997,49.7362,49.6359,49.645,43211.0
2017-07-11 11:45:00,54.42,54.49,54.42,54.47,31954.0,49.645,49.7088,49.645,49.6906,31954.0
2017-07-11 11:50:00,54.47,54.5,54.43,54.47,32362.0,49.6906,49.718,49.6541,49.6906,32362.0
2017-07-11 11:55:00,54.46,54.48,54.36,54.37,29985.0,49.6815,49.6997,49.5903,49.5994,29985.0
2017-07-11 12:00:00,54.37,54.43,54.3,54.36,72200.0,49.5994,49.6541,49.5355,49.5903,72200.0
2017-07-11 12:05:00,54.36,54.42,54.36,54.38,21109.0,49.5903,49.645,49.5903,49.6085,21109.0
2017-07-11 12:10:00,54.38,54.49,54.38,54.49,19389.0,49.6085,49.7088,49.6085,49.7088,19389.0
2017-07-11 12:15:00,54.49,54.49,54.4,54.42,27067.0,49.7088,49.7088,49.6267,49.645,27067.0
2017-07-11 12:20:00,54.42,54.45,54.4,54.4,15840.0,49.645,49.6724,49.6267,49.6267,15840.0
2017-07-11 12:25:00,54.4,54.43,54.38,54.41,37335.0,49.6267,49.6541,49.6085,49.6359,37335.0
2017-07-11 12:30:00,54.41,54.42,54.38,54.38,17451.0,49.6359,49.645,49.6085,49.6085,17451.0
2017-07-11 12:35:00,54.38,54.39,54.36,54.36,25010.0,49.6085,49.6176,49.5903,49.5903,25010.0
2017-07-11 12:40:00,54.37,54.4,54.35,54.39,20265.0,49.5994,49.6267,49.5811,49.6176,20265.0
2017-07-11 12:45:00,54.39,54.42,54.35,54.39,19181.0,49.6176,49.645,49.5811,49.6176,19181.0
2017-07-11 12:50:00,54.38,54.4,54.36,54.39,26640.0,49.6085,49.6267,49.5903,49.6176,26640.0
2017-07-11 12:55:00,54.38,54.44,54.38,54.42,37076.0,49.6085,49.6632,49.6085,49.645,37076.0
2017-07-11 13:00:00,54.43,54.49,54.4,54.41,30068.0,49.6541,49.7088,49.6267,49.6359,30068.0
2017-07-11 13:05:00,54.42,54.46,54.41,54.42,15130.0,49.645,49.6815,49.6359,49.645,15130.0
2017-07-11 13:10:00,54.42,54.45,54.42,54.43,15842.0,49.645,49.6724,49.645,49.6541,15842.0
2017-07-11 13:15:00,54.44,54.47,54.43,54.45,16563.0,49.6632,49.6906,49.6541,49.6724,16563.0
2017-07-11 13:20:00,54.44,54.48,54.4,54.44,36078.0,49.6632,49.6997,49.6267,49.6632,36078.0
2017-07-11 13:25:00,54.44,54.48,54.42,54.43,26838.0,49.6632,49.6997,49.645,49.6541,26838.0
2017-07-11 13:30:00,54.43,54.48,54.43,54.43,32892.0,49.6541,49.6997,49.6541,49.6541,32892.0
2017-07-11 13:35:00,54.43,54.46,54.4,54.43,32851.0,49.6541,49.6815,49.6267,49.6541,32851.0
2017-07-11 13:40:00,54.43,54.59,54.42,54.57,49928.0,49.6541,49.8001,49.645,49.7818,49928.0
2017-07-11 13:45:00,54.58,54.6,54.51,54.54,30050.0,49.791,49.8092,49.7271,49.7545,30050.0
2017-07-11 13:50:00,54.54,54.54,54.48,54.49,46831.0,49.7545,49.7545,49.6997,49.7088,46831.0
2017-07-11 13:55:00,54.5,54.54,54.46,54.51,23392.0,49.718,49.7545,49.6815,49.7271,23392.0
2017-07-11 14:00:00,54.51,54.54,54.47,54.47,32335.0,49.7271,49.7545,49.6906,49.6906,32335.0
2017-07-11 14:05:00,54.47,54.52,54.45,54.48,28898.0,49.6906,49.7362,49.6724,49.6997,28898.0
2017-07-11 14:10:00,54.48,54.49,54.45,54.47,38552.0,49.6997,49.7088,49.6724,49.6906,38552.0
2017-07-11 14:15:00,54.46,54.5,54.45,54.47,34595.0,49.6815,49.718,49.6724,49.6906,34595.0
2017-07-11 14:20:00,54.47,54.48,54.44,54.44,37357.0,49.6906,49.6997,49.6632,49.6632,37357.0
2017-07-11 14:25:00,54.45,54.45,54.4,54.43,56050.0,49.6724,49.6724,49.6267,49.6541,56050.0
2017-07-11 14:30:00,54.44,54.49,54.43,54.46,30474.0,49.6632,49.7088,49.6541,49.6815,30474.0
2017-07-11 14:35:00,54.46,54.49,54.45,54.45,20088.0,49.6815,49.7088,49.6724,49.6724,20088.0
2017-07-11 14:40:00,54.45,54.5,54.44,54.45,35612.0,49.6724,49.718,49.6632,49.6724,35612.0
2017-07-11 14:45:00,54.44,54.45,54.4,54.4,34502.0,49.6632,49.6724,49.6267,49.6267,34502.0
2017-07-11 14:50:00,54.39,54.41,54.3,54.3,68922.0,49.6176,49.6359,49.5355,49.5355,68922.0
2017-07-11 14:55:00,54.3,54.31,54.18,54.23,175054.0,49.5355,49.5446,49.426,49.4717,175054.0
2017-07-11 15:00:00,54.22,54.29,54.22,54.27,68836.0,49.4625,49.5264,49.4625,49.5082,68836.0
2017-07-11 15:05:00,54.27,54.35,54.26,54.34,57572.0,49.5082,49.5811,49.499,49.572,57572.0
2017-07-11 15:10:00,54.34,54.37,54.31,54.32,61603.0,49.572,49.5994,49.5446,49.5538,61603.0
2017-07-11 15:15:00,54.32,54.32,54.22,54.24,52461.0,49.5538,49.5538,49.4625,49.4808,52461.0
2017-07-11 15:20:00,54.23,54.27,54.22,54.25,50130.0,49.4717,49.5082,49.4625,49.4899,50130.0
2017-07-11 15:25:00,54.26,54.33,54.25,54.33,71263.0,49.499,49.5629,49.4899,49.5629,71263.0
2017-07-11 15:30:00,54.32,54.46,54.31,54.43,95513.0,49.5538,49.6815,49.5446,49.6541,95513.0
2017-07-11 15:35:00,54.42,54.43,54.33,54.34,70830.0,49.645,49.6541,49.5629,49.572,70830.0
2017-07-11 15:40:00,54.33,54.4,54.33,54.39,105381.0,49.5629,49.6267,49.5629,49.6176,105381.0
2017-07-11 15:45:00,54.41,54.41,54.32,54.34,159348.0,49.6359,49.6359,49.5538,49.572,159348.0
2017-07-11 15:50:00,54.33,54.38,54.32,54.34,151273.0,49.5629,49.6085,49.5538,49.572,151273.0
2017-07-11 15:55:00,54.34,54.35,54.25,54.27,406897.0,49.572,49.5811,49.4899,49.5082,406897.0
2017-07-12 09:30:00,54.7,55.17,54.7,55.08,333462.0,49.9004,50.3292,49.9004,50.2471,333462.0
2017-07-12 09:35:00,55.11,55.19,54.84,54.85,278789.0,50.2744,50.3474,50.0281,50.0373,278789.0
2017-07-12 09:40:00,54.85,54.95,54.75,54.89,214020.0,50.0373,50.1285,49.946,50.0738,214020.0
2017-07-12 09:45:00,54.88,54.99,54.88,54.93,211557.0,50.0646,50.165,50.0646,50.1102,211557.0
2017-07-12 09:50:00,54.93,55.21,54.87,55.21,219487.0,50.1102,50.3657,50.0555,50.3657,219487.0
2017-07-12 09:55:00,55.2,55.22,54.92,54.92,122245.0,50.3566,50.3748,50.1011,50.1011,122245.0
2017-07-12 10:00:00,54.91,55.03,54.89,54.99,139337.0,50.092,50.2015,50.0738,50.165,139337.0
2017-07-12 10:05:00,54.99,55.04,54.9,54.96,132477.0,50.165,50.2106,50.0829,50.1376,132477.0
2017-07-12 10:10:00,54.95,54.97,54.78,54.85,134056.0,50.1285,50.1467,49.9734,50.0373,134056.0
2017-07-12 10:15:00,54.87,54.98,54.83,54.96,110658.0,50.0555,50.1559,50.019,50.1376,110658.0
2017-07-12 10:20:00,54.97,55.13,54.95,55.12,179126.0,50.1467,50.2927,50.1285,50.2836,179126.0
2017-07-12 10:25:00,55.11,55.14,55.02,55.08,146812.0,50.2744,50.3018,50.1923,50.2471,146812.0
2017-07-12 10:30:00,55.08,55.17,55.05,55.12,121375.0,50.2471,50.3292,50.2197,50.2836,121375.0
2017-07-12 10:35:00,55.12,55.13,54.99,55.02,105884.0,50.2836,50.2927,50.165,50.1923,105884.0
2017-07-12 10:40:00,55.02,55.03,54.93,55.03,76290.0,50.1923,50.2015,50.1102,50.2015,76290.0
2017-07-12 10:45:00,55.03,55.06,54.94,54.97,51725.0,50.2015,50.2288,50.1194,50.1467,51725.0
2017-07-12 10:50:00,54.97,55.04,54.92,54.93,66365.0,50.1467,50.2106,50.1011,50.1102,66365.0
2017-07-12 10:55:00,54.93,54.94,54.86,54.91,123461.0,50.1102,50.1194,50.0464,50.092,123461.0
2017-07-12 11:00:00,54.92,55.22,54.91,55.18,150231.0,50.1011,50.3748,50.092,50.3383,150231.0
2017-07-12 11:05:00,55.18,55.21,55.13,55.16,179804.0,50.3383,50.3657,50.2927,50.3201,179804.0
2017-07-12 11:10:00,55.16,55.37,55.11,55.36,236709.0,50.3201,50.5116,50.2744,50.5025,236709.0
2017-07-12 11:15:00,55.35,55.49,55.34,55.49,185305.0,50.4934,50.6211,50.4843,50.6211,185305.0
2017-07-12 11:20:00,55.49,55.49,55.28,55.35,160462.0,50.6211,50.6211,50.4295,50.4934,160462.0
2017-07-12 11:25:00,55.35,55.36,55.24,55.26,91237.0,50.4934,50.5025,50.393,50.4113,91237.0
2017-07-12 11:30:00,55.26,55.31,55.23,55.28,82974.0,50.4113,50.4569,50.3839,50.4295,82974.0
2017-07-12 11:35:00,55.28,55.45,55.24,55.41,172746.0,50.4295,50.5846,50.393,50.5481,172746.0
2017-07-12 11:40:00,55.41,55.46,55.36,55.46,127991.0,50.5481,50.5937,50.5025,50.5937,127991.0
2017-07-12 11:45:00,55.47,55.47,55.33,55.34,81919.0,50.6029,50.6029,50.4751,50.4843,81919.0
2017-07-12 11:50:00,55.33,55.33,55.24,55.26,94533.0,50.4751,50.4751,50.393,50.4113,94533.0
2017-07-12 11:55:00,55.25,55.33,55.23,55.29,157847.0,50.4022,50.4751,50.3839,50.4387,157847.0
2017-07-12 12:00:00,55.3,55.38,55.3,55.34,111411.0,50.4478,50.5208,50.4478,50.4843,111411.0
2017-07-12 12:05:00,55.34,55.35,55.26,55.27,97852.0,50.4843,50.4934,50.4113,50.4204,97852.0
2017-07-12 12:10:00,55.27,55.32,55.14,55.15,112536.0,50.4204,50.466,50.3018,50.3109,112536.0
2017-07-12 12:15:00,55.14,55.27,55.13,55.24,113266.0,50.3018,50.4204,50.2927,50.393,113266.0
2017-07-12 12:20:00,55.24,55.36,55.23,55.34,84067.0,50.393,50.5025,50.3839,50.4843,84067.0
2017-07-12 12:25:00,55.32,55.34,55.28,55.3,41224.0,50.466,50.4843,50.4295,50.4478,41224.0
2017-07-12 12:30:00,55.3,55.35,55.26,55.33,36824.0,50.4478,50.4934,50.4113,50.4751,36824.0
2017-07-12 12:35:00,55.35,55.35,55.29,55.29,57053.0,50.4934,50.4934,50.4387,50.4387,57053.0
2017-07-12 12:40:00,55.28,55.29,55.23,55.24,37770.0,50.4295,50.4387,50.3839,50.393,37770.0
2017-07-12 12:45:00,55.24,55.32,55.24,55.29,64530.0,50.393,50.466,50.393,50.4387,64530.0
2017-07-12 12:50:00,55.3,55.38,55.29,55.35,43197.0,50.4478,50.5208,50.4387,50.4934,43197.0
2017-07-12 12:55:00,55.35,55.44,55.33,55.43,69890.0,50.4934,50.5755,50.4751,50.5664,69890.0
2017-07-12 13:00:00,55.44,55.5,55.41,55.47,134102.0,50.5755,50.6302,50.5481,50.6029,134102.0
2017-07-12 13:05:00,55.48,55.5,55.39,55.44,102792.0,50.612,50.6302,50.5299,50.5755,102792.0
2017-07-12 13:10:00,55.44,55.51,55.43,55.51,89709.0,50.5755,50.6393,50.5664,50.6393,89709.0
2017-07-12 13:15:00,55.51,55.51,55.4,55.41,75345.0,50.6393,50.6393,50.539,50.5481,75345.0
2017-07-12 13:20:00,55.41,55.42,55.3,55.34,78636.0,50.5481,50.5572,50.4478,50.4843,78636.0
2017-07-12 13:25:00,55.34,55.36,55.21,55.22,69307.0,50.4843,50.5025,50.3657,50.3748,69307.0
2017-07-12 13:30:00,55.22,55.35,55.21,55.35,115021.0,50.3748,50.4934,50.3657,50.4934,115021.0
2017-07-12 13:35:00,55.35,55.36,55.25,55.27,52455.0,50.4934,50.5025,50.4022,50.4204,52455.0
2017-07-12 13:40:00,55.27,55.39,55.27,55.38,89655.0,50.4204,50.5299,50.4204,50.5208,89655.0
2017-07-12 13:45:00,55.38,55.5,55.35,55.48,121299.0,50.5208,50.6302,50.4934,50.612,121299.0
2017-07-12 13:50:00,55.48,55.51,55.41,55.49,69246.0,50.612,50.6393,50.5481,50.6211,69246.0
2017-07-12 13:55:00,55.49,55.5,55.43,55.47,52521.0,50.6211,50.6302,50.5664,50.6029,52521.0
2017-07-12 14:00:00,55.47,55.47,55.35,55.35,74390.0,50.6029,50.6029,50.4934,50.4934,74390.0
2017-07-12 14:05:00,55.36,55.46,55.35,55.43,42582.0,50.5025,50.5937,50.4934,50.5664,42582.0
2017-07-12 14:10:00,55.43,55.46,55.4,55.42,47601.0,50.5664,50.5937,50.539,50.5572,47601.0
2017-07-12 14:15:00,55.42,55.52,55.41,55.51,106673.0,50.5572,50.6485,50.5481,50.6393,106673.0
2017-07-12 14:20:00,55.51,55.59,55.5,55.57,115141.0,50.6393,50.7123,50.6302,50.6941,115141.0
2017-07-12 14:25:00,55.57,55.59,55.53,55.54,109828.0,50.6941,50.7123,50.6576,50.6667,109828.0
2017-07-12 14:30:00,55.53,55.56,55.47,55.47,113617.0,50.6576,50.685,50.6029,50.6029,113617.0
2017-07-12 14:35:00,55.46,55.48,55.44,55.45,53213.0,50.5937,50.612,50.5755,50.5846,53213.0
2017-07-12 14:40:00,55.45,55.48,55.41,55.46,108517.0,50.5846,50.612,50.5481,50.5937,108517.0
2017-07-12 14:45:00,55.46,55.46,55.41,55.44,90218.0,50.5937,50.5937,50.5481,50.5755,90218.0
2017-07-12 14:50:00,55.44,55.45,55.42,55.44,72092.0,50.5755,50.5846,50.5572,50.5755,72092.0
2017-07-12 14:55:00,55.43,55.49,55.41,55.48,95286.0,50.5664,50.6211,50.5481,50.612,95286.0
2017-07-12 15:00:00,55.48,55.49,55.36,55.36,217830.0,50.612,50.6211,50.5025,50.5025,217830.0
2017-07-12 15:05:00,55.37,55.43,55.36,55.41,80019.0,50.5116,50.5664,50.5025,50.5481,80019.0
2017-07-12 15:10:00,55.42,55.42,55.35,55.41,120813.0,50.5572,50.5572,50.4934,50.5481,120813.0
2017-07-12 15:15:00,55.41,55.43,55.36,55.39,122645.0,50.5481,50.5664,50.5025,50.5299,122645.0
2017-07-12 15:20:00,55.38,55.4,55.34,55.36,133266.0,50.5208,50.539,50.4843,50.5025,133266.0
2017-07-12 15:25:00,55.37,55.37,55.35,55.36,103305.0,50.5116,50.5116,50.4934,50.5025,103305.0
2017-07-12 15:30:00,55.37,55.43,55.36,55.41,198474.0,50.5116,50.5664,50.5025,50.5481,198474.0
2017-07-12 15:35:00,55.42,55.46,55.4,55.44,196061.0,50.5572,50.5937,50.539,50.5755,196061.0
2017-07-12 15:40:00,55.43,55.47,55.41,55.47,206173.0,50.5664,50.6029,50.5481,50.6029,206173.0
2017-07-12 15:45:00,55.47,55.49,55.44,55.48,256109.0,50.6029,50.6211,50.5755,50.612,256109.0
2017-07-12 15:50:00,55.47,55.55,55.36,55.36,523367.0,50.6029,50.6758,50.5025,50.5025,523367.0
2017-07-12 15:55:00,55.36,55.55,55.36,55.49,613275.0,50.5025,50.6758,50.5025,50.6211,613275.0
2017-07-13 09:30:00,54.58,54.78,54.04,54.06,904903.0,49.791,49.9734,49.2983,49.3166,904903.0
2017-07-13 09:35:00,54.06,54.65,53.82,54.58,621436.0,49.3166,49.8548,49.0976,49.791,621436.0
2017-07-13 09:40:00,54.58,54.59,54.27,54.37,402513.0,49.791,49.8001,49.5082,49.5994,402513.0
2017-07-13 09:45:00,54.36,54.37,54.11,54.24,373029.0,49.5903,49.5994,49.3622,49.4808,373029.0
2017-07-13 09:50:00,54.24,54.38,54.15,54.25,284402.0,49.4808,49.6085,49.3987,49.4899,284402.0
2017-07-13 09:55:00,54.26,54.37,54.19,54.27,241985.0,49.499,49.5994,49.4352,49.5082,241985.0
2017-07-13 10:00:00,54.27,54.78,54.26,54.67,391168.0,49.5082,49.9734,49.499,49.8731,391168.0
2017-07-13 10:05:00,54.66,55.03,54.54,54.81,576828.0,49.8639,50.2015,49.7545,50.0008,576828.0
2017-07-13 10:10:00,54.82,55.0,54.72,54.84,310194.0,50.0099,50.1741,49.9187,50.0281,310194.0
2017-07-13 10:15:00,54.83,54.88,54.5,54.5,175255.0,50.019,50.0646,49.718,49.718,175255.0
2017-07-13 10:20:00,54.51,54.69,54.39,54.42,201576.0,49.7271,49.8913,49.6176,49.645,201576.0
2017-07-13 10:25:00,54.43,54.5,54.22,54.26,216337.0,49.6541,49.718,49.4625,49.499,216337.0
2017-07-13 10:30:00,54.27,54.5,54.19,54.34,286031.0,49.5082,49.718,49.4352,49.572,286031.0
2017-07-13 10:35:00,54.34,54.45,54.33,54.4,227720.0,49.572,49.6724,49.5629,49.6267,227720.0
2017-07-13 10:40:00,54.4,54.63,54.31,54.62,234373.0,49.6267,49.8366,49.5446,49.8274,234373.0
2017-07-13 10:45:00,54.61,54.74,54.58,54.63,270210.0,49.8183,49.9369,49.791,49.8366,270210.0
2017-07-13 10:50:00,54.63,54.9,54.61,54.89,183795.0,49.8366,50.0829,49.8183,50.0738,183795.0
2017-07-13 10:55:00,54.89,54.93,54.74,54.77,123802.0,50.0738,50.1102,49.9369,49.9643,123802.0
2017-07-13 11:00:00,54.77,54.81,54.71,54.73,97504.0,49.9643,50.0008,49.9095,49.9278,97504.0
2017-07-13 11:05:00,54.73,54.74,54.57,54.57,106849.0,49.9278,49.9369,49.7818,49.7818,106849.0
2017-07-13 11:10:00,54.58,54.63,54.53,54.54,70483.0,49.791,49.8366,49.7453,49.7545,70483.0
2017-07-13 11:15:00,54.55,54.64,54.35,54.36,136652.0,49.7636,49.8457,49.5811,49.5903,136652.0
2017-07-13 11:20:00,54.36,54.38,54.2,54.31,173561.0,49.5903,49.6085,49.4443,49.5446,173561.0
2017-07-13 11:25:00,54.32,54.49,54.31,54.48,98635.0,49.5538,49.7088,49.5446,49.6997,98635.0
2017-07-13 11:30:00,54.48,54.5,54.43,54.44,77333.0,49.6997,49.718,49.6541,49.6632,77333.0
2017-07-13 11:35:00,54.44,54.45,54.31,54.44,91926.0,49.6632,49.6724,49.5446,49.6632,91926.0
2017-07-13 11:40:00,54.44,54.49,54.26,54.29,117084.0,49.6632,49.7088,49.499,49.5264,117084.0
2017-07-13 11:45:00,54.29,54.3,54.2,54.25,105988.0,49.5264,49.5355,49.4443,49.4899,105988.0
2017-07-13 11:50:00,54.26,54.38,54.26,54.28,78305.0,49.499,49.6085,49.499,49.5173,78305.0
2017-07-13 11:55:00,54.27,54.28,54.08,54.12,110741.0,49.5082,49.5173,49.3348,49.3713,110741.0
2017-07-13 12:00:00,54.13,54.14,53.99,54.02,126665.0,49.3804,49.3896,49.2527,49.2801,126665.0
2017-07-13 12:05:00,54.02,54.1,53.98,54.01,145000.0,49.2801,49.3531,49.2436,49.271,145000.0
2017-07-13 12:10:00,54.01,54.15,54.0,54.12,80991.0,49.271,49.3987,49.2618,49.3713,80991.0
2017-07-13 12:15:00,54.13,54.19,54.09,54.19,74708.0,49.3804,49.4352,49.3439,49.4352,74708.0
2017-07-13 12:20:00,54.2,54.33,54.15,54.21,109461.0,49.4443,49.5629,49.3987,49.4534,109461.0
2017-07-13 12:25:00,54.21,54.3,54.2,54.26,75491.0,49.4534,49.5355,49.4443,49.499,75491.0
2017-07-13 12:30:00,54.26,54.29,54.07,54.1,115681.0,49.499,49.5264,49.3257,49.3531,115681.0
2017-07-13 12:35:00,54.09,54.21,54.09,54.18,71239.0,49.3439,49.4534,49.3439,49.426,71239.0
2017-07-13 12:40:00,54.18,54.39,54.17,54.21,162417.0,49.426,49.6176,49.4169,49.4534,162417.0
2017-07-13 12:45:00,54.21,54.37,54.2,54.34,64572.0,49.4534,49.5994,49.4443,49.572,64572.0
2017-07-13 12:50:00,54.34,54.37,54.24,54.27,68798.0,49.572,49.5994,49.4808,49.5082,68798.0
2017-07-13 12:55:00,54.27,54.43,54.26,54.43,115398.0,49.5082,49.6541,49.499,49.6541,115398.0
2017-07-13 13:00:00,54.41,54.46,54.31,54.35,44470.0,49.6359,49.6815,49.5446,49.5811,44470.0
2017-07-13 13:05:00,54.35,54.37,54.31,54.37,38402.0,49.5811,49.5994,49.5446,49.5994,38402.0
2017-07-13 13:10:00,54.37,54.37,54.31,54.34,36070.0,49.5994,49.5994,49.5446,49.572,36070.0
2017-07-13 13:15:00,54.33,54.4,54.3,54.4,64459.0,49.5629,49.6267,49.5355,49.6267,64459.0
2017-07-13 13:20:00,54.39,54.4,54.3,54.34,44786.0,49.6176,49.6267,49.5355,49.572,44786.0
2017-07-13 13:25:00,54.34,54.35,54.27,54.35,60448.0,49.572,49.5811,49.5082,49.5811,60448.0
2017-07-13 13:30:00,54.34,54.42,54.33,54.39,69876.0,49.572,49.645,49.5629,49.6176,69876.0
2017-07-13 13:35:00,54.39,54.44,54.38,54.43,38629.0,49.6176,49.6632,49.6085,49.6541,38629.0
2017-07-13 13:40:00,54.43,54.56,54.34,54.41,106287.0,49.6541,49.7727,49.572,49.6359,106287.0
2017-07-13 13:45:00,54.41,54.42,54.33,54.36,65141.0,49.6359,49.645,49.5629,49.5903,65141.0
2017-07-13 13:50:00,54.36,54.41,54.33,54.37,42695.0,49.5903,49.6359,49.5629,49.5994,42695.0
2017-07-13 13:55:00,54.37,54.41,54.33,54.35,38474.0,49.5994,49.6359,49.5629,49.5811,38474.0
2017-07-13 14:00:00,54.35,54.38,54.29,54.35,34749.0,49.5811,49.6085,49.5264,49.5811,34749.0
2017-07-13 14:05:00,54.34,54.37,54.29,54.36,37920.0,49.572,49.5994,49.5264,49.5903,37920.0
2017-07-13 14:10:00,54.37,54.44,54.33,54.35,62671.0,49.5994,49.6632,49.5629,49.5811,62671.0
2017-07-13 14:15:00,54.35,54.44,54.34,54.41,37129.0,49.5811,49.6632,49.572,49.6359,37129.0
2017-07-13 14:20:00,54.42,54.45,54.36,54.45,38834.0,49.645,49.6724,49.5903,49.6724,38834.0
2017-07-13 14:25:00,54.45,54.54,54.4,54.42,101689.0,49.6724,49.7545,49.6267,49.645,101689.0
2017-07-13 14:30:00,54.43,54.5,54.41,54.5,43119.0,49.6541,49.718,49.6359,49.718,43119.0
2017-07-13 14:35:00,54.49,54.59,54.48,54.54,81089.0,49.7088,49.8001,49.6997,49.7545,81089.0
2017-07-13 14:40:00,54.54,54.59,54.5,54.56,61405.0,49.7545,49.8001,49.718,49.7727,61405.0
2017-07-13 14:45:00,54.57,54.59,54.51,54.56,78424.0,49.7818,49.8001,49.7271,49.7727,78424.0
2017-07-13 14:50:00,54.57,54.6,54.55,54.57,44185.0,49.7818,49.8092,49.7636,49.7818,44185.0
2017-07-13 14:55:00,54.57,54.61,54.55,54.59,74724.0,49.7818,49.8183,49.7636,49.8001,74724.0
2017-07-13 15:00:00,54.58,54.6,54.51,54.53,98891.0,49.791,49.8092,49.7271,49.7453,98891.0
2017-07-13 15:05:00,54.52,54.55,54.5,54.52,60645.0,49.7362,49.7636,49.718,49.7362,60645.0
2017-07-13 15:10:00,54.53,54.61,54.51,54.58,77721.0,49.7453,49.8183,49.7271,49.791,77721.0
2017-07-13 15:15:00,54.57,54.61,54.53,54.59,60902.0,49.7818,49.8183,49.7453,49.8001,60902.0
2017-07-13 15:20:00,54.59,54.59,54.45,54.52,80529.0,49.8001,49.8001,49.6724,49.7362,80529.0
2017-07-13 15:25:00,54.52,54.55,54.49,54.54,62494.0,49.7362,49.7636,49.7088,49.7545,62494.0
2017-07-13 15:30:00,54.53,54.54,54.43,54.49,86129.0,49.7453,49.7545,49.6541,49.7088,86129.0
2017-07-13 15:35:00,54.49,54.54,54.48,54.54,104933.0,49.7088,49.7545,49.6997,49.7545,104933.0
2017-07-13 15:40:00,54.54,54.61,54.54,54.59,236811.0,49.7545,49.8183,49.7545,49.8001,236811.0
2017-07-13 15:45:00,54.59,54.6,54.56,54.58,161913.0,49.8001,49.8092,49.7727,49.791,161913.0
2017-07-13 15:50:00,54.58,54.6,54.53,54.54,236519.0,49.791,49.8092,49.7453,49.7545,236519.0
2017-07-13 15:55:00,54.54,54.58,54.47,54.48,404165.0,49.7545,49.791,49.6906,49.6997,404165.0
2017-07-14 09:30:00,54.5,54.77,54.4,54.65,181702.0,49.718,49.9643,49.6267,49.8548,181702.0
2017-07-14 09:35:00,54.64,54.69,54.48,54.66,163192.0,49.8457,49.8913,49.6997,49.8639,163192.0
2017-07-14 09:40:00,54.66,54.87,54.61,54.84,162432.0,49.8639,50.0555,49.8183,50.0281,162432.0
2017-07-14 09:45:00,54.84,54.96,54.82,54.92,205928.0,50.0281,50.1376,50.0099,50.1011,205928.0
2017-07-14 09:50:00,54.93,55.02,54.9,55.02,182923.0,50.1102,50.1923,50.0829,50.1923,182923.0
2017-07-14 09:55:00,55.02,55.06,54.91,54.99,116436.0,50.1923,50.2288,50.092,50.165,116436.0
2017-07-14 10:00:00,54.99,55.11,54.92,54.98,106747.0,50.165,50.2744,50.1011,50.1559,106747.0
2017-07-14 10:05:00,54.98,55.07,54.94,55.06,84597.0,50.1559,50.238,50.1194,50.2288,84597.0
2017-07-14 10:10:00,55.05,55.16,54.98,55.16,146735.0,50.2197,50.3201,50.1559,50.3201,146735.0
2017-07-14 10:15:00,55.16,55.2,55.04,55.09,127518.0,50.3201,50.3566,50.2106,50.2562,127518.0
2017-07-14 10:20:00,55.09,55.12,55.03,55.05,68152.0,50.2562,50.2836,50.2015,50.2197,68152.0
2017-07-14 10:25:00,55.05,55.06,54.97,55.03,78317.0,50.2197,50.2288,50.1467,50.2015,78317.0
2017-07-14 10:30:00,55.04,55.06,54.97,54.98,84559.0,50.2106,50.2288,50.1467,50.1559,84559.0
2017-07-14 10:35:00,54.98,55.01,54.93,54.99,101308.0,50.1559,50.1832,50.1102,50.165,101308.0
2017-07-14 10:40:00,54.99,55.01,54.96,54.97,91066.0,50.165,50.1832,50.1376,50.1467,91066.0
2017-07-14 10:45:00,54.97,55.06,54.95,55.04,77368.0,50.1467,50.2288,50.1285,50.2106,77368.0
2017-07-14 10:50:00,55.04,55.04,54.97,54.99,70841.0,50.2106,50.2106,50.1467,50.165,70841.0
2017-07-14 10:55:00,54.99,55.06,54.98,55.03,115690.0,50.165,50.2288,50.1559,50.2015,115690.0
2017-07-14 11:00:00,55.04,55.08,55.01,55.01,112179.0,50.2106,50.2471,50.1832,50.1832,112179.0
2017-07-14 11:05:00,55.01,55.08,54.97,55.05,136938.0,50.1832,50.2471,50.1467,50.2197,136938.0
2017-07-14 11:10:00,55.06,55.08,55.02,55.03,125868.0,50.2288,50.2471,50.1923,50.2015,125868.0
2017-07-14 11:15:00,55.03,55.1,55.01,55.08,129496.0,50.2015,50.2653,50.1832,50.2471,129496.0
2017-07-14 11:20:00,55.07,55.12,55.02,55.04,123113.0,50.238,50.2836,50.1923,50.2106,123113.0
2017-07-14 11:25:00,55.04,55.1,55.03,55.09,102431.0,50.2106,50.2653,50.2015,50.2562,102431.0
2017-07-14 11:30:00,55.09,55.1,55.04,55.08,101143.0,50.2562,50.2653,50.2106,50.2471,101143.0
2017-07-14 11:35:00,55.08,55.11,55.06,55.07,61189.0,50.2471,50.2744,50.2288,50.238,61189.0
2017-07-14 11:40:00,55.06,55.11,55.05,55.09,68606.0,50.2288,50.2744,50.2197,50.2562,68606.0
2017-07-14 11:45:00,55.09,55.13,55.02,55.03,74114.0,50.2562,50.2927,50.1923,50.2015,74114.0
2017-07-14 11:50:00,55.03,55.08,54.98,55.0,100035.0,50.2015,50.2471,50.1559,50.1741,100035.0
2017-07-14 11:55:00,55.0,55.04,54.95,55.01,91479.0,50.1741,50.2106,50.1285,50.1832,91479.0
2017-07-14 12:00:00,55.02,55.07,55.0,55.06,44833.0,50.1923,50.238,50.1741,50.2288,44833.0
2017-07-14 12:05:00,55.07,55.07,54.99,55.01,69657.0,50.238,50.238,50.165,50.1832,69657.0
2017-07-14 12:10:00,55.02,55.04,54.98,55.01,43704.0,50.1923,50.2106,50.1559,50.1832,43704.0
2017-07-14 12:15:00,55.01,55.02,54.99,55.01,49570.0,50.1832,50.1923,50.165,50.1832,49570.0
2017-07-14 12:20:00,55.0,55.04,54.97,55.03,62577.0,50.1741,50.2106,50.1467,50.2015,62577.0
2017-07-14 12:25:00,55.03,55.15,55.03,55.15,86362.0,50.2015,50.3109,50.2015,50.3109,86362.0
2017-07-14 12:30:00,55.16,55.21,55.13,55.21,59729.0,50.3201,50.3657,50.2927,50.3657,59729.0
2017-07-14 12:35:00,55.21,55.27,55.17,55.23,198846.0,50.3657,50.4204,50.3292,50.3839,198846.0
2017-07-14 12:40:00,55.23,55.27,55.15,55.25,122968.0,50.3839,50.4204,50.3109,50.4022,122968.0
2017-07-14 12:45:00,55.25,55.25,55.13,55.2,100765.0,50.4022,50.4022,50.2927,50.3566,100765.0
2017-07-14 12:50:00,55.2,55.21,55.08,55.13,110227.0,50.3566,50.3657,50.2471,50.2927,110227.0
2017-07-14 12:55:00,55.14,55.14,55.06,55.09,71177.0,50.3018,50.3018,50.2288,50.2562,71177.0
2017-07-14 13:00:00,55.09,55.12,55.05,55.11,132068.0,50.2562,50.2836,50.2197,50.2744,132068.0
2017-07-14 13:05:00,55.12,55.29,55.11,55.29,113416.0,50.2836,50.4387,50.2744,50.4387,113416.0
2017-07-14 13:10:00,55.29,55.34,55.25,55.34,100655.0,50.4387,50.4843,50.4022,50.4843,100655.0
2017-07-14 13:15:00,55.34,55.39,55.33,55.38,94699.0,50.4843,50.5299,50.4751,50.5208,94699.0
2017-07-14 13:20:00,55.37,55.37,55.28,55.34,85492.0,50.5116,50.5116,50.4295,50.4843,85492.0
2017-07-14 13:25:00,55.33,55.35,55.27,55.28,71828.0,50.4751,50.4934,50.4204,50.4295,71828.0
2017-07-14 13:30:00,55.28,55.34,55.22,55.34,86873.0,50.4295,50.4843,50.3748,50.4843,86873.0
2017-07-14 13:35:00,55.34,55.38,55.26,55.26,75964.0,50.4843,50.5208,50.4113,50.4113,75964.0
2017-07-14 13:40:00,55.25,55.33,55.25,55.31,57473.0,50.4022,50.4751,50.4022,50.4569,57473.0
2017-07-14 13:45:00,55.31,55.36,55.31,55.33,47856.0,50.4569,50.5025,50.4569,50.4751,47856.0
2017-07-14 13:50:00,55.33,55.34,55.18,55.25,134929.0,50.4751,50.4843,50.3383,50.4022,134929.0
2017-07-14 13:55:00,55.25,55.33,55.24,55.31,49920.0,50.4022,50.4751,50.393,50.4569,49920.0
2017-07-14 14:00:00,55.31,55.34,55.17,55.21,92223.0,50.4569,50.4843,50.3292,50.3657,92223.0
2017-07-14 14:05:00,55.21,55.25,55.13,55.13,100319.0,50.3657,50.4022,50.2927,50.2927,100319.0
2017-07-14 14:10:00,55.13,55.13,55.06,55.13,67045.0,50.2927,50.2927,50.2288,50.2927,67045.0
2017-07-14 14:15:00,55.13,55.22,55.13,55.21,72880.0,50.2927,50.3748,50.2927,50.3657,72880.0
2017-07-14 14:20:00,55.22,55.3,55.21,55.22,83694.0,50.3748,50.4478,50.3657,50.3748,83694.0
2017-07-14 14:25:00,55.22,55.24,55.19,55.24,63364.0,50.3748,50.393,50.3474,50.393,63364.0
2017-07-14 14:30:00,55.24,55.26,55.15,55.17,61710.0,50.393,50.4113,50.3109,50.3292,61710.0
2017-07-14 14:35:00,55.17,55.18,55.13,55.16,69589.0,50.3292,50.3383,50.2927,50.3201,69589.0
2017-07-14 14:40:00,55.16,55.17,55.14,55.17,73954.0,50.3201,50.3292,50.3018,50.3292,73954.0
2017-07-14 14:45:00,55.16,55.23,55.15,55.23,32589.0,50.3201,50.3839,50.3109,50.3839,32589.0
2017-07-14 14:50:00,55.23,55.25,55.22,55.23,51440.0,50.3839,50.4022,50.3748,50.3839,51440.0
2017-07-14 14:55:00,55.23,55.24,55.05,55.05,91275.0,50.3839,50.393,50.2197,50.2197,91275.0
2017-07-14 15:00:00,55.05,55.14,55.05,55.14,95236.0,50.2197,50.3018,50.2197,50.3018,95236.0
2017-07-14 15:05:00,55.14,55.16,55.1,55.16,105626.0,50.3018,50.3201,50.2653,50.3201,105626.0
2017-07-14 15:10:00,55.16,55.2,55.15,55.17,93437.0,50.3201,50.3566,50.3109,50.3292,93437.0
2017-07-14 15:15:00,55.18,55.19,55.13,55.15,97931.0,50.3383,50.3474,50.2927,50.3109,97931.0
2017-07-14 15:20:00,55.16,55.25,55.15,55.25,78311.0,50.3201,50.4022,50.3109,50.4022,78311.0
2017-07-14 15:25:00,55.25,55.3,55.24,55.29,101302.0,50.4022,50.4478,50.393,50.4387,101302.0
2017-07-14 15:30:00,55.28,55.29,55.24,55.27,128203.0,50.4295,50.4387,50.393,50.4204,128203.0
2017-07-14 15:35:00,55.27,55.34,55.26,55.33,154923.0,50.4204,50.4843,50.4113,50.4751,154923.0
2017-07-14 15:40:00,55.34,55.38,55.3,55.31,159431.0,50.4843,50.5208,50.4478,50.4569,159431.0
2017-07-14 15:45:00,55.31,55.35,55.24,55.3,222809.0,50.4569,50.4934,50.393,50.4478,222809.0
2017-07-14 15:50:00,55.3,55.32,55.16,55.16,184259.0,50.4478,50.466,50.3201,50.3201,184259.0
2017-07-14 15:55:00,55.16,55.18,55.11,55.13,464186.0,50.3201,50.3383,50.2744,50.2927,464186.0
2017-07-17 09:30:00,55.2,55.29,54.88,54.95,232457.0,50.3566,50.4387,50.0646,50.1285,232457.0
2017-07-17 09:35:00,54.95,54.95,54.82,54.87,61227.0,50.1285,50.1285,50.0099,50.0555,61227.0
2017-07-17 09:40:00,54.87,54.91,54.83,54.88,111739.0,50.0555,50.092,50.019,50.0646,111739.0
2017-07-17 09:45:00,54.88,54.89,54.73,54.8,135139.0,50.0646,50.0738,49.9278,49.9916,135139.0
2017-07-17 09:50:00,54.79,54.91,54.74,54.9,85037.0,49.9825,50.092,49.9369,50.0829,85037.0
2017-07-17 09:55:00,54.9,54.99,54.88,54.94,83979.0,50.0829,50.165,50.0646,50.1194,83979.0
2017-07-17 10:00:00,54.92,54.94,54.88,54.9,77309.0,50.1011,50.1194,50.0646,50.0829,77309.0
2017-07-17 10:05:00,54.9,54.93,54.83,54.84,83809.0,50.0829,50.1102,50.019,50.0281,83809.0
2017-07-17 10:10:00,54.83,54.86,54.8,54.8,68803.0,50.019,50.0464,49.9916,49.9916,68803.0
2017-07-17 10:15:00,54.81,54.91,54.79,54.79,84623.0,50.0008,50.092,49.9825,49.9825,84623.0
2017-07-17 10:20:00,54.79,54.88,54.76,54.86,68865.0,49.9825,50.0646,49.9552,50.0464,68865.0
2017-07-17 10:25:00,54.85,54.89,54.67,54.68,77107.0,50.0373,50.0738,49.8731,49.8822,77107.0
2017-07-17 10:30:00,54.68,54.79,54.67,54.79,42919.0,49.8822,49.9825,49.8731,49.9825,42919.0
2017-07-17 10:35:00,54.79,54.82,54.74,54.75,54923.0,49.9825,50.0099,49.9369,49.946,54923.0
2017-07-17 10:40:00,54.75,54.8,54.69,54.75,75424.0,49.946,49.9916,49.8913,49.946,75424.0
2017-07-17 10:45:00,54.75,54.78,54.66,54.73,72194.0,49.946,49.9734,49.8639,49.9278,72194.0
2017-07-17 10:50:00,54.72,54.82,54.7,54.82,39491.0,49.9187,50.0099,49.9004,50.0099,39491.0
2017-07-17 10:55:00,54.83,54.83,54.77,54.78,54278.0,50.019,50.019,49.9643,49.9734,54278.0
2017-07-17 11:00:00,54.78,54.9,54.77,54.86,59440.0,49.9734,50.0829,49.9643,50.0464,59440.0
2017-07-17 11:05:00,54.86,54.9,54.82,54.82,45691.0,50.0464,50.0829,50.0099,50.0099,45691.0
2017-07-17 11:10:00,54.82,54.87,54.8,54.85,48124.0,50.0099,50.0555,49.9916,50.0373,48124.0
2017-07-17 11:15:00,54.85,54.9,54.81,54.87,41944.0,50.0373,50.0829,50.0008,50.0555,41944.0
2017-07-17 11:20:00,54.87,54.88,54.84,54.86,38069.0,50.0555,50.0646,50.0281,50.0464,38069.0
2017-07-17 11:25:00,54.86,54.87,54.81,54.84,51291.0,50.0464,50.0555,50.0008,50.0281,51291.0
2017-07-17 11:30:00,54.84,54.92,54.84,54.88,54729.0,50.0281,50.1011,50.0281,50.0646,54729.0
2017-07-17 11:35:00,54.88,54.91,54.8,54.82,48510.0,50.0646,50.092,49.9916,50.0099,48510.0
2017-07-17 11:40:00,54.82,54.85,54.79,54.8,62036.0,50.0099,50.0373,49.9825,49.9916,62036.0
2017-07-17 11:45:00,54.81,54.86,54.79,54.84,53842.0,50.0008,50.0464,49.9825,50.0281,53842.0
2017-07-17 11:50:00,54.84,54.9,54.83,54.85,30536.0,50.0281,50.0829,50.019,50.0373,30536.0
2017-07-17 11:55:00,54.85,54.87,54.84,54.85,35984.0,50.0373,50.0555,50.0281,50.0373,35984.0
2017-07-17 12:00:00,54.86,54.86,54.75,54.75,44999.0,50.0464,50.0464,49.946,49.946,44999.0
2017-07-17 12:05:00,54.76,54.82,54.75,54.78,26245.0,49.9552,50.0099,49.946,49.9734,26245.0
2017-07-17 12:10:00,54.78,54.79,54.71,54.77,62334.0,49.9734,49.9825,49.9095,49.9643,62334.0
2017-07-17 12:15:00,54.78,54.8,54.75,54.77,30165.0,49.9734,49.9916,49.946,49.9643,30165.0
2017-07-17 12:20:00,54.77,54.82,54.76,54.8,17987.0,49.9643,50.0099,49.9552,49.9916,17987.0
2017-07-17 12:25:00,54.8,54.83,54.76,54.8,22020.0,49.9916,50.019,49.9552,49.9916,22020.0
2017-07-17 12:30:00,54.79,54.86,54.79,54.85,18472.0,49.9825,50.0464,49.9825,50.0373,18472.0
2017-07-17 12:35:00,54.85,54.92,54.84,54.91,31961.0,50.0373,50.1011,50.0281,50.092,31961.0
2017-07-17 12:40:00,54.91,54.95,54.9,54.92,36675.0,50.092,50.1285,50.0829,50.1011,36675.0
2017-07-17 12:45:00,54.92,54.96,54.9,54.95,35110.0,50.1011,50.1376,50.0829,50.1285,35110.0
2017-07-17 12:50:00,54.95,54.97,54.91,54.93,29988.0,50.1285,50.1467,50.092,50.1102,29988.0
2017-07-17 12:55:00,54.93,54.94,54.89,54.89,20210.0,50.1102,50.1194,50.0738,50.0738,20210.0
2017-07-17 13:00:00,54.89,54.91,54.86,54.86,24398.0,50.0738,50.092,50.0464,50.0464,24398.0
2017-07-17 13:05:00,54.86,54.92,54.86,54.9,22552.0,50.0464,50.1011,50.0464,50.0829,22552.0
2017-07-17 13:10:00,54.9,54.96,54.89,54.94,64255.0,50.0829,50.1376,50.0738,50.1194,64255.0
2017-07-17 13:15:00,54.94,54.95,54.88,54.91,29466.0,50.1194,50.1285,50.0646,50.092,29466.0
2017-07-17 13:20:00,54.91,54.93,54.88,54.91,30940.0,50.092,50.1102,50.0646,50.092,30940.0
2017-07-17 13:25:00,54.91,54.95,54.9,54.9,47069.0,50.092,50.1285,50.0829,50.0829,47069.0
2017-07-17 13:30:00,54.9,54.95,54.89,54.94,35513.0,50.0829,50.1285,50.0738,50.1194,35513.0
2017-07-17 13:35:00,54.94,54.97,54.91,54.93,22513.0,50.1194,50.1467,50.092,50.1102,22513.0
2017-07-17 13:40:00,54.92,54.96,54.91,54.93,37432.0,50.1011,50.1376,50.092,50.1102,37432.0
2017-07-17 13:45:00,54.94,54.97,54.92,54.92,40284.0,50.1194,50.1467,50.1011,50.1011,40284.0
2017-07-17 13:50:00,54.92,54.94,54.86,54.87,37440.0,50.1011,50.1194,50.0464,50.0555,37440.0
2017-07-17 13:55:00,54.87,54.91,54.84,54.91,33566.0,50.0555,50.092,50.0281,50.092,33566.0
2017-07-17 14:00:00,54.91,54.91,54.85,54.85,56013.0,50.092,50.092,50.0373,50.0373,56013.0
2017-07-17 14:05:00,54.85,54.86,54.81,54.84,52996.0,50.0373,50.0464,50.0008,50.0281,52996.0
2017-07-17 14:10:00,54.83,54.83,54.78,54.81,46040.0,50.019,50.019,49.9734,50.0008,46040.0
2017-07-17 14:15:00,54.82,54.85,54.77,54.84,40471.0,50.0099,50.0373,49.9643,50.0281,40471.0
2017-07-17 14:20:00,54.85,54.88,54.83,54.88,27563.0,50.0373,50.0646,50.019,50.0646,27563.0
2017-07-17 14:25:00,54.88,54.94,54.86,54.93,40826.0,50.0646,50.1194,50.0464,50.1102,40826.0
2017-07-17 14:30:00,54.92,54.94,54.91,54.91,29356.0,50.1011,50.1194,50.092,50.092,29356.0
2017-07-17 14:35:00,54.91,54.95,54.89,54.92,56139.0,50.092,50.1285,50.0738,50.1011,56139.0
2017-07-17 14:40:00,54.92,54.98,54.91,54.94,54713.0,50.1011,50.1559,50.092,50.1194,54713.0
2017-07-17 14:45:00,54.94,54.97,54.93,54.94,39654.0,50.1194,50.1467,50.1102,50.1194,39654.0
2017-07-17 14:50:00,54.94,54.95,54.87,54.88,32277.0,50.1194,50.1285,50.0555,50.0646,32277.0
2017-07-17 14:55:00,54.89,54.92,54.88,54.9,27785.0,50.0738,50.1011,50.0646,50.0829,27785.0
2017-07-17 15:00:00,54.89,54.94,54.88,54.89,25964.0,50.0738,50.1194,50.0646,50.0738,25964.0
2017-07-17 15:05:00,54.9,54.93,54.88,54.91,38154.0,50.0829,50.1102,50.0646,50.092,38154.0
2017-07-17 15:10:00,54.9,54.95,54.9,54.93,35364.0,50.0829,50.1285,50.0829,50.1102,35364.0
2017-07-17 15:15:00,54.93,54.94,54.9,54.92,29379.0,50.1102,50.1194,50.0829,50.1011,29379.0
2017-07-17 15:20:00,54.93,54.94,54.89,54.9,49333.0,50.1102,50.1194,50.0738,50.0829,49333.0
2017-07-17 15:25:00,54.9,54.91,54.84,54.86,49413.0,50.0829,50.092,50.0281,50.0464,49413.0
2017-07-17 15:30:00,54.85,54.88,54.84,54.88,58526.0,50.0373,50.0646,50.0281,50.0646,58526.0
2017-07-17 15:35:00,54.88,54.89,54.84,54.85,55484.0,50.0646,50.0738,50.0281,50.0373,55484.0
2017-07-17 15:40:00,54.85,54.85,54.79,54.79,70807.0,50.0373,50.0373,49.9825,49.9825,70807.0
2017-07-17 15:45:00,54.8,54.85,54.79,54.81,130814.0,49.9916,50.0373,49.9825,50.0008,130814.0
2017-07-17 15:50:00,54.8,54.81,54.68,54.68,171464.0,49.9916,50.0008,49.8822,49.8822,171464.0
2017-07-17 15:55:00,54.69,54.69,54.61,54.64,405230.0,49.8913,49.8913,49.8183,49.8457,405230.0
2017-07-18 09:30:00,54.5,54.5,54.19,54.2,222624.0,49.718,49.718,49.4352,49.4443,222624.0
2017-07-18 09:35:00,54.19,54.41,54.19,54.33,82686.0,49.4352,49.6359,49.4352,49.5629,82686.0
2017-07-18 09:40:00,54.33,54.37,54.23,54.27,116865.0,49.5629,49.5994,49.4717,49.5082,116865.0
2017-07-18 09:45:00,54.27,54.36,54.23,54.34,93995.0,49.5082,49.5903,49.4717,49.572,93995.0
2017-07-18 09:50:00,54.32,54.36,54.26,54.33,80883.0,49.5538,49.5903,49.499,49.5629,80883.0
2017-07-18 09:55:00,54.33,54.35,54.26,54.27,71155.0,49.5629,49.5811,49.499,49.5082,71155.0
2017-07-18 10:00:00,54.28,54.28,54.09,54.13,156927.0,49.5173,49.5173,49.3439,49.3804,156927.0
2017-07-18 10:05:00,54.13,54.14,53.93,53.98,197954.0,49.3804,49.3896,49.198,49.2436,197954.0
2017-07-18 10:10:00,53.98,54.18,53.96,54.17,119211.0,49.2436,49.426,49.2254,49.4169,119211.0
2017-07-18 10:15:00,54.17,54.2,54.13,54.17,62832.0,49.4169,49.4443,49.3804,49.4169,62832.0
2017-07-18 10:20:00,54.18,54.23,54.1,54.1,51944.0,49.426,49.4717,49.3531,49.3531,51944.0
2017-07-18 10:25:00,54.11,54.2,54.11,54.15,30107.0,49.3622,49.4443,49.3622,49.3987,30107.0
2017-07-18 10:30:00,54.15,54.2,54.14,54.16,50441.0,49.3987,49.4443,49.3896,49.4078,50441.0
2017-07-18 10:35:00,54.16,54.18,54.14,54.14,43990.0,49.4078,49.426,49.3896,49.3896,43990.0
2017-07-18 10:40:00,54.13,54.13,54.03,54.13,74937.0,49.3804,49.3804,49.2892,49.3804,74937.0
2017-07-18 10:45:00,54.13,54.16,54.06,54.08,55711.0,49.3804,49.4078,49.3166,49.3348,55711.0
2017-07-18 10:50:00,54.08,54.2,54.07,54.19,53093.0,49.3348,49.4443,49.3257,49.4352,53093.0
2017-07-18 10:55:00,54.19,54.26,54.12,54.14,82431.0,49.4352,49.499,49.3713,49.3896,82431.0
2017-07-18 11:00:00,54.14,54.15,54.09,54.12,57238.0,49.3896,49.3987,49.3439,49.3713,57238.0
2017-07-18 11:05:00,54.12,54.12,54.05,54.07,114757.0,49.3713,49.3713,49.3075,49.3257,114757.0
2017-07-18 11:10:00,54.07,54.15,54.06,54.14,96923.0,49.3257,49.3987,49.3166,49.3896,96923.0
2017-07-18 11:15:00,54.13,54.18,54.05,54.06,53314.0,49.3804,49.426,49.3075,49.3166,53314.0
2017-07-18 11:20:00,54.05,54.14,54.05,54.13,168059.0,49.3075,49.3896,49.3075,49.3804,168059.0
2017-07-18 11:25:00,54.13,54.21,54.12,54.19,82757.0,49.3804,49.4534,49.3713,49.4352,82757.0
2017-07-18 11:30:00,54.19,54.3,54.18,54.27,60770.0,49.4352,49.5355,49.426,49.5082,60770.0
2017-07-18 11:35:00,54.27,54.29,54.22,54.24,45195.0,49.5082,49.5264,49.4625,49.4808,45195.0
2017-07-18 11:40:00,54.24,54.34,54.24,54.34,58781.0,49.4808,49.572,49.4808,49.572,58781.0
2017-07-18 11:45:00,54.33,54.33,54.28,54.3,33121.0,49.5629,49.5629,49.5173,49.5355,33121.0
2017-07-18 11:50:00,54.29,54.29,54.19,54.2,58065.0,49.5264,49.5264,49.4352,49.4443,58065.0
2017-07-18 11:55:00,54.2,54.24,54.17,54.22,40978.0,49.4443,49.4808,49.4169,49.4625,40978.0
2017-07-18 12:00:00,54.22,54.28,54.22,54.24,30020.0,49.4625,49.5173,49.4625,49.4808,30020.0
2017-07-18 12:05:00,54.24,54.25,54.2,54.21,54039.0,49.4808,49.4899,49.4443,49.4534,54039.0
2017-07-18 12:10:00,54.21,54.22,54.18,54.21,54358.0,49.4534,49.4625,49.426,49.4534,54358.0
2017-07-18 12:15:00,54.2,54.22,54.16,54.21,50927.0,49.4443,49.4625,49.4078,49.4534,50927.0
2017-07-18 12:20:00,54.21,54.25,54.19,54.24,28772.0,49.4534,49.4899,49.4352,49.4808,28772.0
2017-07-18 12:25:00,54.25,54.28,54.2,54.21,35686.0,49.4899,49.5173,49.4443,49.4534,35686.0
2017-07-18 12:30:00,54.2,54.22,54.19,54.2,56393.0,49.4443,49.4625,49.4352,49.4443,56393.0
2017-07-18 12:35:00,54.2,54.28,54.19,54.28,33446.0,49.4443,49.5173,49.4352,49.5173,33446.0
2017-07-18 12:40:00,54.28,54.31,54.23,54.25,31908.0,49.5173,49.5446,49.4717,49.4899,31908.0
2017-07-18 12:45:00,54.25,54.26,54.22,54.24,25458.0,49.4899,49.499,49.4625,49.4808,25458.0
2017-07-18 12:50:00,54.24,54.25,54.19,54.2,33733.0,49.4808,49.4899,49.4352,49.4443,33733.0
2017-07-18 12:55:00,54.2,54.2,54.09,54.09,82230.0,49.4443,49.4443,49.3439,49.3439,82230.0
2017-07-18 13:00:00,54.09,54.12,53.99,54.05,141905.0,49.3439,49.3713,49.2527,49.3075,141905.0
2017-07-18 13:05:00,54.05,54.1,54.04,54.08,50737.0,49.3075,49.3531,49.2983,49.3348,50737.0
2017-07-18 13:10:00,54.09,54.11,54.07,54.07,46502.0,49.3439,49.3622,49.3257,49.3257,46502.0
2017-07-18 13:15:00,54.08,54.1,54.06,54.07,48311.0,49.3348,49.3531,49.3166,49.3257,48311.0
2017-07-18 13:20:00,54.06,54.12,54.05,54.05,69630.0,49.3166,49.3713,49.3075,49.3075,69630.0
2017-07-18 13:25:00,54.05,54.1,54.04,54.09,18184.0,49.3075,49.3531,49.2983,49.3439,18184.0
2017-07-18 13:30:00,54.08,54.09,54.02,54.07,31112.0,49.3348,49.3439,49.2801,49.3257,31112.0
2017-07-18 13:35:00,54.07,54.11,54.06,54.08,36252.0,49.3257,49.3622,49.3166,49.3348,36252.0
2017-07-18 13:40:00,54.08,54.1,54.05,54.1,41081.0,49.3348,49.3531,49.3075,49.3531,41081.0
2017-07-18 13:45:00,54.1,54.11,54.07,54.09,65875.0,49.3531,49.3622,49.3257,49.3439,65875.0
2017-07-18 13:50:00,54.09,54.11,54.05,54.08,65188.0,49.3439,49.3622,49.3075,49.3348,65188.0
2017-07-18 13:55:00,54.08,54.13,54.08,54.12,53102.0,49.3348,49.3804,49.3348,49.3713,53102.0
2017-07-18 14:00:00,54.13,54.13,54.07,54.08,20811.0,49.3804,49.3804,49.3257,49.3348,20811.0
2017-07-18 14:05:00,54.08,54.1,54.08,54.09,19449.0,49.3348,49.3531,49.3348,49.3439,19449.0
2017-07-18 14:10:00,54.09,54.1,54.07,54.09,40586.0,49.3439,49.3531,49.3257,49.3439,40586.0
2017-07-18 14:15:00,54.1,54.11,54.08,54.09,41712.0,49.3531,49.3622,49.3348,49.3439,41712.0
2017-07-18 14:20:00,54.09,54.13,54.05,54.06,49415.0,49.3439,49.3804,49.3075,49.3166,49415.0
2017-07-18 14:25:00,54.07,54.07,54.0,54.01,46597.0,49.3257,49.3257,49.2618,49.271,46597.0
2017-07-18 14:30:00,54.01,54.02,53.93,53.96,43811.0,49.271,49.2801,49.198,49.2254,43811.0
2017-07-18 14:35:00,53.96,53.97,53.89,53.89,115354.0,49.2254,49.2345,49.1615,49.1615,115354.0
2017-07-18 14:40:00,53.89,53.97,53.89,53.95,63656.0,49.1615,49.2345,49.1615,49.2162,63656.0
2017-07-18 14:45:00,53.94,53.96,53.9,53.91,30813.0,49.2071,49.2254,49.1706,49.1797,30813.0
2017-07-18 14:50:00,53.9,53.98,53.87,53.93,50642.0,49.1706,49.2436,49.1432,49.198,50642.0
2017-07-18 14:55:00,53.94,54.01,53.94,53.98,30629.0,49.2071,49.271,49.2071,49.2436,30629.0
2017-07-18 15:00:00,53.97,54.0,53.95,53.96,28092.0,49.2345,49.2618,49.2162,49.2254,28092.0
2017-07-18 15:05:00,53.96,54.02,53.96,54.01,116958.0,49.2254,49.2801,49.2254,49.271,116958.0
2017-07-18 15:10:00,54.01,54.03,53.97,54.0,71362.0,49.271,49.2892,49.2345,49.2618,71362.0
2017-07-18 15:15:00,54.0,54.03,53.99,54.02,36761.0,49.2618,49.2892,49.2527,49.2801,36761.0
2017-07-18 15:20:00,54.02,54.03,53.99,54.0,66007.0,49.2801,49.2892,49.2527,49.2618,66007.0
2017-07-18 15:25:00,54.0,54.02,53.99,54.02,56757.0,49.2618,49.2801,49.2527,49.2801,56757.0
2017-07-18 15:30:00,54.01,54.02,53.99,54.0,95918.0,49.271,49.2801,49.2527,49.2618,95918.0
2017-07-18 15:35:00,54.01,54.05,53.99,54.05,91600.0,49.271,49.3075,49.2527,49.3075,91600.0
2017-07-18 15:40:00,54.05,54.07,54.0,54.02,130994.0,49.3075,49.3257,49.2618,49.2801,130994.0
2017-07-18 15:45:00,54.02,54.03,53.94,53.96,134200.0,49.2801,49.2892,49.2071,49.2254,134200.0
2017-07-18 15:50:00,53.96,53.99,53.95,53.98,116655.0,49.2254,49.2527,49.2162,49.2436,116655.0
2017-07-18 15:55:00,53.98,54.0,53.94,53.96,338488.0,49.2436,49.2618,49.2071,49.2254,338488.0
2017-07-19 09:30:00,53.77,53.91,53.1,53.73,602746.0,49.052,49.1797,48.4408,49.0155,602746.0
2017-07-19 09:35:00,53.74,53.93,53.49,53.6,329049.0,49.0247,49.198,48.7966,48.8969,329049.0
2017-07-19 09:40:00,53.6,53.68,53.22,53.3,350572.0,48.8969,48.9699,48.5503,48.6233,350572.0
2017-07-19 09:45:00,53.3,53.73,53.27,53.7,218674.0,48.6233,49.0155,48.5959,48.9882,218674.0
2017-07-19 09:50:00,53.71,53.89,53.62,53.89,197106.0,48.9973,49.1615,48.9152,49.1615,197106.0
2017-07-19 09:55:00,53.9,53.96,53.8,53.83,137576.0,49.1706,49.2254,49.0794,49.1068,137576.0
2017-07-19 10:00:00,53.83,53.93,53.82,53.91,151081.0,49.1068,49.198,49.0976,49.1797,151081.0
2017-07-19 10:05:00,53.91,53.92,53.8,53.83,190091.0,49.1797,49.1889,49.0794,49.1068,190091.0
2017-07-19 10:10:00,53.83,53.9,53.74,53.87,79581.0,49.1068,49.1706,49.0247,49.1432,79581.0
2017-07-19 10:15:00,53.87,53.91,53.79,53.85,83723.0,49.1432,49.1797,49.0703,49.125,83723.0
2017-07-19 10:20:00,53.85,53.87,53.77,53.82,74327.0,49.125,49.1432,49.052,49.0976,74327.0
2017-07-19 10:25:00,53.82,53.86,53.76,53.79,91639.0,49.0976,49.1341,49.0429,49.0703,91639.0
2017-07-19 10:30:00,53.79,53.85,53.75,53.85,103818.0,49.0703,49.125,49.0338,49.125,103818.0
2017-07-19 10:35:00,53.85,54.01,53.81,53.88,144651.0,49.125,49.271,49.0885,49.1524,144651.0
2017-07-19 10:40:00,53.89,53.91,53.76,53.77,81259.0,49.1615,49.1797,49.0429,49.052,81259.0
2017-07-19 10:45:00,53.77,53.9,53.76,53.88,64240.0,49.052,49.1706,49.0429,49.1524,64240.0
2017-07-19 10:50:00,53.89,53.96,53.85,53.94,140686.0,49.1615,49.2254,49.125,49.2071,140686.0
2017-07-19 10:55:00,53.94,53.96,53.89,53.93,104237.0,49.2071,49.2254,49.1615,49.198,104237.0
2017-07-19 11:00:00,53.93,53.97,53.88,53.89,113728.0,49.198,49.2345,49.1524,49.1615,113728.0
2017-07-19 11:05:00,53.89,53.93,53.84,53.85,125351.0,49.1615,49.198,49.1159,49.125,125351.0
2017-07-19 11:10:00,53.85,53.9,53.84,53.89,73590.0,49.125,49.1706,49.1159,49.1615,73590.0
2017-07-19 11:15:00,53.89,53.91,53.81,53.84,93019.0,49.1615,49.1797,49.0885,49.1159,93019.0
2017-07-19 11:20:00,53.85,53.97,53.84,53.91,85785.0,49.125,49.2345,49.1159,49.1797,85785.0
2017-07-19 11:25:00,53.91,53.94,53.85,53.86,87455.0,49.1797,49.2071,49.125,49.1341,87455.0
2017-07-19 11:30:00,53.86,53.95,53.85,53.93,99737.0,49.1341,49.2162,49.125,49.198,99737.0
2017-07-19 11:35:00,53.94,54.0,53.93,53.97,110860.0,49.2071,49.2618,49.198,49.2345,110860.0
2017-07-19 11:40:00,53.98,54.0,53.95,53.99,45755.0,49.2436,49.2618,49.2162,49.2527,45755.0
2017-07-19 11:45:00,53.98,54.0,53.96,53.97,29971.0,49.2436,49.2618,49.2254,49.2345,29971.0
2017-07-19 11:50:00,53.97,54.0,53.95,53.99,49269.0,49.2345,49.2618,49.2162,49.2527,49269.0
2017-07-19 11:55:00,53.99,54.0,53.95,54.0,58438.0,49.2527,49.2618,49.2162,49.2618,58438.0
2017-07-19 12:00:00,54.0,54.01,53.94,53.97,235512.0,49.2618,49.271,49.2071,49.2345,235512.0
2017-07-19 12:05:00,53.97,54.18,53.96,54.15,173515.0,49.2345,49.426,49.2254,49.3987,173515.0
2017-07-19 12:10:00,54.15,54.15,54.05,54.1,79625.0,49.3987,49.3987,49.3075,49.3531,79625.0
2017-07-19 12:15:00,54.1,54.14,54.09,54.13,47591.0,49.3531,49.3896,49.3439,49.3804,47591.0
2017-07-19 12:20:00,54.12,54.16,54.11,54.13,44976.0,49.3713,49.4078,49.3622,49.3804,44976.0
2017-07-19 12:25:00,54.12,54.15,54.06,54.14,83091.0,49.3713,49.3987,49.3166,49.3896,83091.0
2017-07-19 12:30:00,54.14,54.21,54.1,54.12,189087.0,49.3896,49.4534,49.3531,49.3713,189087.0
2017-07-19 12:35:00,54.11,54.19,54.11,54.15,84864.0,49.3622,49.4352,49.3622,49.3987,84864.0
2017-07-19 12:40:00,54.15,54.15,54.01,54.01,61620.0,49.3987,49.3987,49.271,49.271,61620.0
2017-07-19 12:45:00,54.02,54.09,53.99,54.04,60179.0,49.2801,49.3439,49.2527,49.2983,60179.0
2017-07-19 12:50:00,54.04,54.06,53.99,53.99,38048.0,49.2983,49.3166,49.2527,49.2527,38048.0
2017-07-19 12:55:00,53.98,54.01,53.96,53.98,62402.0,49.2436,49.271,49.2254,49.2436,62402.0
2017-07-19 13:00:00,53.98,54.03,53.96,53.99,68662.0,49.2436,49.2892,49.2254,49.2527,68662.0
2017-07-19 13:05:00,54.0,54.11,53.99,54.11,49714.0,49.2618,49.3622,49.2527,49.3622,49714.0
2017-07-19 13:10:00,54.11,54.17,54.1,54.17,23769.0,49.3622,49.4169,49.3531,49.4169,23769.0
2017-07-19 13:15:00,54.17,54.18,54.09,54.12,29352.0,49.4169,49.426,49.3439,49.3713,29352.0
2017-07-19 13:20:00,54.13,54.2,54.12,54.19,39760.0,49.3804,49.4443,49.3713,49.4352,39760.0
2017-07-19 13:25:00,54.19,54.19,54.13,54.13,24856.0,49.4352,49.4352,49.3804,49.3804,24856.0
2017-07-19 13:30:00,54.14,54.16,54.12,54.12,22408.0,49.3896,49.4078,49.3713,49.3713,22408.0
2017-07-19 13:35:00,54.12,54.16,54.1,54.16,50814.0,49.3713,49.4078,49.3531,49.4078,50814.0
2017-07-19 13:40:00,54.16,54.16,54.11,54.11,45304.0,49.4078,49.4078,49.3622,49.3622,45304.0
2017-07-19 13:45:00,54.11,54.15,54.07,54.12,43143.0,49.3622,49.3987,49.3257,49.3713,43143.0
2017-07-19 13:50:00,54.13,54.16,54.13,54.15,28009.0,49.3804,49.4078,49.3804,49.3987,28009.0
2017-07-19 13:55:00,54.15,54.15,54.06,54.06,42450.0,49.3987,49.3987,49.3166,49.3166,42450.0
2017-07-19 14:00:00,54.05,54.09,54.02,54.04,44860.0,49.3075,49.3439,49.2801,49.2983,44860.0
2017-07-19 14:05:00,54.04,54.12,54.04,54.11,106354.0,49.2983,49.3713,49.2983,49.3622,106354.0
2017-07-19 14:10:00,54.12,54.21,54.12,54.2,47076.0,49.3713,49.4534,49.3713,49.4443,47076.0
2017-07-19 14:15:00,54.21,54.3,54.2,54.24,73493.0,49.4534,49.5355,49.4443,49.4808,73493.0
2017-07-19 14:20:00,54.24,54.29,54.22,54.26,57828.0,49.4808,49.5264,49.4625,49.499,57828.0
2017-07-19 14:25:00,54.26,54.29,54.23,54.26,80178.0,49.499,49.5264,49.4717,49.499,80178.0
2017-07-19 14:30:00,54.25,54.34,54.23,54.23,53808.0,49.4899,49.572,49.4717,49.4717,53808.0
2017-07-19 14:35:00,54.23,54.23,54.16,54.18,43445.0,49.4717,49.4717,49.4078,49.426,43445.0
2017-07-19 14:40:00,54.17,54.21,54.16,54.17,49199.0,49.4169,49.4534,49.4078,49.4169,49199.0
2017-07-19 14:45:00,54.17,54.19,54.12,54.12,31414.0,49.4169,49.4352,49.3713,49.3713,31414.0
2017-07-19 14:50:00,54.13,54.2,54.12,54.2,107534.0,49.3804,49.4443,49.3713,49.4443,107534.0
2017-07-19 14:55:00,54.2,54.21,54.14,54.14,42476.0,49.4443,49.4534,49.3896,49.3896,42476.0
2017-07-19 15:00:00,54.14,54.14,54.08,54.09,98982.0,49.3896,49.3896,49.3348,49.3439,98982.0
2017-07-19 15:05:00,54.1,54.1,54.05,54.06,58743.0,49.3531,49.3531,49.3075,49.3166,58743.0
2017-07-19 15:10:00,54.05,54.06,54.01,54.01,66194.0,49.3075,49.3166,49.271,49.271,66194.0
2017-07-19 15:15:00,54.0,54.02,53.98,54.02,109043.0,49.2618,49.2801,49.2436,49.2801,109043.0
2017-07-19 15:20:00,54.02,54.02,53.96,53.98,66545.0,49.2801,49.2801,49.2254,49.2436,66545.0
2017-07-19 15:25:00,53.97,54.0,53.97,53.98,61523.0,49.2345,49.2618,49.2345,49.2436,61523.0
2017-07-19 15:30:00,53.98,54.01,53.91,53.96,162065.0,49.2436,49.271,49.1797,49.2254,162065.0
2017-07-19 15:35:00,53.96,54.01,53.92,53.94,147302.0,49.2254,49.271,49.1889,49.2071,147302.0
2017-07-19 15:40:00,53.94,54.02,53.93,53.99,133354.0,49.2071,49.2801,49.198,49.2527,133354.0
2017-07-19 15:45:00,53.98,54.0,53.94,53.95,183756.0,49.2436,49.2618,49.2071,49.2162,183756.0
2017-07-19 15:50:00,53.96,53.96,53.81,53.87,258802.0,49.2254,49.2254,49.0885,49.1432,258802.0
2017-07-19 15:55:00,53.86,53.87,53.76,53.81,590548.0,49.1341,49.1432,49.0429,49.0885,590548.0
2017-07-20 09:30:00,53.79,53.91,53.53,53.8,147415.0,49.0703,49.1797,48.8331,49.0794,147415.0
2017-07-20 09:35:00,53.8,53.82,53.67,53.72,108273.0,49.0794,49.0976,48.9608,49.0064,108273.0
2017-07-20 09:40:00,53.72,53.75,53.41,53.42,184569.0,49.0064,49.0338,48.7236,48.7327,184569.0
2017-07-20 09:45:00,53.4,53.4,53.04,53.18,219967.0,48.7145,48.7145,48.3861,48.5138,219967.0
2017-07-20 09:50:00,53.19,53.36,53.18,53.34,136531.0,48.5229,48.678,48.5138,48.6598,136531.0
2017-07-20 09:55:00,53.33,53.46,53.31,53.43,88611.0,48.6506,48.7692,48.6324,48.7419,88611.0
2017-07-20 10:00:00,53.43,53.57,53.41,53.51,67465.0,48.7419,48.8696,48.7236,48.8148,67465.0
2017-07-20 10:05:00,53.51,53.58,53.5,53.51,70224.0,48.8148,48.8787,48.8057,48.8148,70224.0
2017-07-20 10:10:00,53.51,53.52,53.41,53.43,135488.0,48.8148,48.824,48.7236,48.7419,135488.0
2017-07-20 10:15:00,53.43,53.44,53.29,53.35,118929.0,48.7419,48.751,48.6141,48.6689,118929.0
2017-07-20 10:20:00,53.34,53.45,53.33,53.39,46722.0,48.6598,48.7601,48.6506,48.7054,46722.0
2017-07-20 10:25:00,53.39,53.41,53.33,53.38,22370.0,48.7054,48.7236,48.6506,48.6962,22370.0
2017-07-20 10:30:00,53.38,53.38,53.17,53.2,128254.0,48.6962,48.6962,48.5047,48.532,128254.0
2017-07-20 10:35:00,53.19,53.22,53.06,53.12,88761.0,48.5229,48.5503,48.4043,48.4591,88761.0
2017-07-20 10:40:00,53.09,53.09,52.99,53.08,167641.0,48.4317,48.4317,48.3405,48.4226,167641.0
2017-07-20 10:45:00,53.08,53.1,52.99,53.08,98763.0,48.4226,48.4408,48.3405,48.4226,98763.0
2017-07-20 10:50:00,53.09,53.16,53.08,53.15,61197.0,48.4317,48.4955,48.4226,48.4864,61197.0
2017-07-20 10:55:00,53.15,53.27,53.15,53.27,98702.0,48.4864,48.5959,48.4864,48.5959,98702.0
2017-07-20 11:00:00,53.27,53.33,53.21,53.33,87531.0,48.5959,48.6506,48.5412,48.6506,87531.0
2017-07-20 11:05:00,53.33,53.41,53.28,53.3,120521.0,48.6506,48.7236,48.605,48.6233,120521.0
2017-07-20 11:10:00,53.31,53.35,53.25,53.34,76162.0,48.6324,48.6689,48.5777,48.6598,76162.0
2017-07-20 11:15:00,53.35,53.4,53.29,53.3,61598.0,48.6689,48.7145,48.6141,48.6233,61598.0
2017-07-20 11:20:00,53.3,53.42,53.29,53.38,76437.0,48.6233,48.7327,48.6141,48.6962,76437.0
2017-07-20 11:25:00,53.38,53.38,53.26,53.32,86772.0,48.6962,48.6962,48.5868,48.6415,86772.0
2017-07-20 11:30:00,53.32,53.35,53.26,53.28,56830.0,48.6415,48.6689,48.5868,48.605,56830.0
2017-07-20 11:35:00,53.28,53.33,53.25,53.28,62454.0,48.605,48.6506,48.5777,48.605,62454.0
2017-07-20 11:40:00,53.29,53.32,53.27,53.28,49627.0,48.6141,48.6415,48.5959,48.605,49627.0
2017-07-20 11:45:00,53.29,53.34,53.28,53.3,33607.0,48.6141,48.6598,48.605,48.6233,33607.0
2017-07-20 11:50:00,53.31,53.42,53.31,53.42,47853.0,48.6324,48.7327,48.6324,48.7327,47853.0
2017-07-20 11:55:00,53.43,53.44,53.38,53.42,45796.0,48.7419,48.751,48.6962,48.7327,45796.0
2017-07-20 12:00:00,53.42,53.42,53.34,53.4,45472.0,48.7327,48.7327,48.6598,48.7145,45472.0
2017-07-20 12:05:00,53.39,53.41,53.34,53.34,30958.0,48.7054,48.7236,48.6598,48.6598,30958.0
2017-07-20 12:10:00,53.35,53.35,53.32,53.34,41711.0,48.6689,48.6689,48.6415,48.6598,41711.0
2017-07-20 12:15:00,53.34,53.36,53.32,53.33,39312.0,48.6598,48.678,48.6415,48.6506,39312.0
2017-07-20 12:20:00,53.32,53.34,53.3,53.3,49046.0,48.6415,48.6598,48.6233,48.6233,49046.0
2017-07-20 12:25:00,53.3,53.34,53.3,53.33,31162.0,48.6233,48.6598,48.6233,48.6506,31162.0
2017-07-20 12:30:00,53.33,53.36,53.31,53.35,29910.0,48.6506,48.678,48.6324,48.6689,29910.0
2017-07-20 12:35:00,53.36,53.36,53.32,53.35,32178.0,48.678,48.678,48.6415,48.6689,32178.0
2017-07-20 12:40:00,53.35,53.38,53.33,53.38,28744.0,48.6689,48.6962,48.6506,48.6962,28744.0
2017-07-20 12:45:00,53.38,53.4,53.33,53.36,35182.0,48.6962,48.7145,48.6506,48.678,35182.0
2017-07-20 12:50:00,53.35,53.36,53.3,53.32,43621.0,48.6689,48.678,48.6233,48.6415,43621.0
2017-07-20 12:55:00,53.32,53.32,53.3,53.32,42037.0,48.6415,48.6415,48.6233,48.6415,42037.0
2017-07-20 13:00:00,53.31,53.31,53.23,53.24,82019.0,48.6324,48.6324,48.5594,48.5685,82019.0
2017-07-20 13:05:00,53.23,53.31,53.23,53.3,67032.0,48.5594,48.6324,48.5594,48.6233,67032.0
2017-07-20 13:10:00,53.3,53.32,53.29,53.3,33021.0,48.6233,48.6415,48.6141,48.6233,33021.0
2017-07-20 13:15:00,53.3,53.33,53.28,53.33,35578.0,48.6233,48.6506,48.605,48.6506,35578.0
2017-07-20 13:20:00,53.33,53.36,53.31,53.33,42826.0,48.6506,48.678,48.6324,48.6506,42826.0
2017-07-20 13:25:00,53.33,53.36,53.31,53.31,25773.0,48.6506,48.678,48.6324,48.6324,25773.0
2017-07-20 13:30:00,53.31,53.33,53.3,53.31,32390.0,48.6324,48.6506,48.6233,48.6324,32390.0
2017-07-20 13:35:00,53.31,53.31,53.29,53.3,38911.0,48.6324,48.6324,48.6141,48.6233,38911.0
2017-07-20 13:40:00,53.3,53.32,53.28,53.29,49408.0,48.6233,48.6415,48.605,48.6141,49408.0
2017-07-20 13:45:00,53.29,53.29,53.18,53.18,59049.0,48.6141,48.6141,48.5138,48.5138,59049.0
2017-07-20 13:50:00,53.18,53.19,53.11,53.13,75956.0,48.5138,48.5229,48.4499,48.4682,75956.0
2017-07-20 13:55:00,53.13,53.16,53.12,53.14,46670.0,48.4682,48.4955,48.4591,48.4773,46670.0
2017-07-20 14:00:00,53.13,53.16,53.05,53.07,85618.0,48.4682,48.4955,48.3952,48.4134,85618.0
2017-07-20 14:05:00,53.07,53.13,53.06,53.12,43785.0,48.4134,48.4682,48.4043,48.4591,43785.0
2017-07-20 14:10:00,53.12,53.13,53.07,53.07,56162.0,48.4591,48.4682,48.4134,48.4134,56162.0
2017-07-20 14:15:00,53.07,53.08,53.04,53.07,74117.0,48.4134,48.4226,48.3861,48.4134,74117.0
2017-07-20 14:20:00,53.07,53.13,53.03,53.13,97164.0,48.4134,48.4682,48.377,48.4682,97164.0
2017-07-20 14:25:00,53.14,53.16,53.1,53.13,51774.0,48.4773,48.4955,48.4408,48.4682,51774.0
2017-07-20 14:30:00,53.14,53.15,53.1,53.14,96360.0,48.4773,48.4864,48.4408,48.4773,96360.0
2017-07-20 14:35:00,53.14,53.15,53.06,53.09,74593.0,48.4773,48.4864,48.4043,48.4317,74593.0
2017-07-20 14:40:00,53.11,53.23,53.1,53.15,108400.0,48.4499,48.5594,48.4408,48.4864,108400.0
2017-07-20 14:45:00,53.14,53.18,53.07,53.07,142475.0,48.4773,48.5138,48.4134,48.4134,142475.0
2017-07-20 14:50:00,53.08,53.14,53.07,53.11,113334.0,48.4226,48.4773,48.4134,48.4499,113334.0
2017-07-20 14:55:00,53.11,53.13,53.01,53.02,109055.0,48.4499,48.4682,48.3587,48.3678,109055.0
2017-07-20 15:00:00,53.03,53.11,53.02,53.09,85974.0,48.377,48.4499,48.3678,48.4317,85974.0
2017-07-20 15:05:00,53.09,53.09,53.0,53.01,129324.0,48.4317,48.4317,48.3496,48.3587,129324.0
2017-07-20 15:10:00,53.01,53.05,53.0,53.03,115251.0,48.3587,48.3952,48.3496,48.377,115251.0
2017-07-20 15:15:00,53.03,53.13,53.02,53.06,95248.0,48.377,48.4682,48.3678,48.4043,95248.0
2017-07-20 15:20:00,53.06,53.09,53.05,53.07,133146.0,48.4043,48.4317,48.3952,48.4134,133146.0
2017-07-20 15:25:00,53.07,53.13,53.06,53.07,111085.0,48.4134,48.4682,48.4043,48.4134,111085.0
2017-07-20 15:30:00,53.08,53.08,52.99,53.0,235204.0,48.4226,48.4226,48.3405,48.3496,235204.0
2017-07-20 15:35:00,53.01,53.03,52.91,52.95,273125.0,48.3587,48.377,48.2675,48.304,273125.0
2017-07-20 15:40:00,52.95,52.97,52.9,52.91,222842.0,48.304,48.3222,48.2584,48.2675,222842.0
2017-07-20 15:45:00,52.91,52.93,52.83,52.85,249557.0,48.2675,48.2857,48.1945,48.2127,249557.0
2017-07-20 15:50:00,52.85,52.89,52.81,52.87,286167.0,48.2127,48.2492,48.1763,48.231,286167.0
2017-07-20 15:55:00,52.87,52.87,52.75,52.84,531893.0,48.231,48.231,48.1215,48.2036,531893.0
2017-07-21 09:30:00,52.55,52.7,52.4,52.5,398271.0,47.9391,48.0759,47.8022,47.8935,398271.0
2017-07-21 09:35:00,52.5,52.53,52.41,52.43,106927.0,47.8935,47.9208,47.8114,47.8296,106927.0
2017-07-21 09:40:00,52.43,52.52,52.36,52.5,85399.0,47.8296,47.9117,47.7657,47.8935,85399.0
2017-07-21 09:45:00,52.49,52.5,52.38,52.38,64091.0,47.8843,47.8935,47.784,47.784,64091.0
2017-07-21 09:50:00,52.38,52.38,52.23,52.29,120227.0,47.784,47.784,47.6471,47.7019,120227.0
2017-07-21 09:55:00,52.29,52.29,52.07,52.12,137425.0,47.7019,47.7019,47.5012,47.5468,137425.0
2017-07-21 10:00:00,52.12,52.21,52.09,52.1,86112.0,47.5468,47.6289,47.5194,47.5286,86112.0
2017-07-21 10:05:00,52.11,52.19,52.1,52.18,79419.0,47.5377,47.6107,47.5286,47.6015,79419.0
2017-07-21 10:10:00,52.18,52.25,52.13,52.14,118029.0,47.6015,47.6654,47.5559,47.565,118029.0
2017-07-21 10:15:00,52.13,52.16,52.08,52.13,47280.0,47.5559,47.5833,47.5103,47.5559,47280.0
2017-07-21 10:20:00,52.12,52.23,52.12,52.2,44064.0,47.5468,47.6471,47.5468,47.6198,44064.0
2017-07-21 10:25:00,52.2,52.25,52.15,52.19,49586.0,47.6198,47.6654,47.5742,47.6107,49586.0
2017-07-21 10:30:00,52.18,52.29,52.18,52.23,171392.0,47.6015,47.7019,47.6015,47.6471,171392.0
2017-07-21 10:35:00,52.22,52.3,52.22,52.28,54863.0,47.638,47.711,47.638,47.6928,54863.0
2017-07-21 10:40:00,52.27,52.33,52.25,52.3,52562.0,47.6836,47.7384,47.6654,47.711,52562.0
2017-07-21 10:45:00,52.3,52.3,52.21,52.26,47274.0,47.711,47.711,47.6289,47.6745,47274.0
2017-07-21 10:50:00,52.26,52.31,52.18,52.19,95815.0,47.6745,47.7201,47.6015,47.6107,95815.0
2017-07-21 10:55:00,52.19,52.23,52.14,52.19,88769.0,47.6107,47.6471,47.565,47.6107,88769.0
2017-07-21 11:00:00,52.2,52.22,52.13,52.18,78030.0,47.6198,47.638,47.5559,47.6015,78030.0
2017-07-21 11:05:00,52.18,52.21,52.1,52.18,52259.0,47.6015,47.6289,47.5286,47.6015,52259.0
2017-07-21 11:10:00,52.18,52.23,52.17,52.19,58031.0,47.6015,47.6471,47.5924,47.6107,58031.0
2017-07-21 11:15:00,52.19,52.33,52.19,52.3,176898.0,47.6107,47.7384,47.6107,47.711,176898.0
2017-07-21 11:20:00,52.3,52.32,52.26,52.26,106971.0,47.711,47.7293,47.6745,47.6745,106971.0
2017-07-21 11:25:00,52.27,52.33,52.27,52.31,61325.0,47.6836,47.7384,47.6836,47.7201,61325.0
2017-07-21 11:30:00,52.31,52.35,52.26,52.3,170602.0,47.7201,47.7566,47.6745,47.711,170602.0
2017-07-21 11:35:00,52.3,52.36,52.26,52.36,74589.0,47.711,47.7657,47.6745,47.7657,74589.0
2017-07-21 11:40:00,52.36,52.42,52.34,52.42,45716.0,47.7657,47.8205,47.7475,47.8205,45716.0
2017-07-21 11:45:00,52.41,52.45,52.35,52.36,25699.0,47.8114,47.8478,47.7566,47.7657,25699.0
2017-07-21 11:50:00,52.36,52.45,52.35,52.42,38297.0,47.7657,47.8478,47.7566,47.8205,38297.0
2017-07-21 11:55:00,52.43,52.44,52.36,52.37,44646.0,47.8296,47.8387,47.7657,47.7749,44646.0
2017-07-21 12:00:00,52.38,52.39,52.31,52.32,22231.0,47.784,47.7931,47.7201,47.7293,22231.0
2017-07-21 12:05:00,52.31,52.35,52.3,52.33,48528.0,47.7201,47.7566,47.711,47.7384,48528.0
2017-07-21 12:10:00,52.34,52.37,52.32,52.36,31540.0,47.7475,47.7749,47.7293,47.7657,31540.0
2017-07-21 12:15:00,52.37,52.37,52.25,52.25,56257.0,47.7749,47.7749,47.6654,47.6654,56257.0
2017-07-21 12:20:00,52.24,52.26,52.19,52.23,59907.0,47.6563,47.6745,47.6107,47.6471,59907.0
2017-07-21 12:25:00,52.24,52.26,52.21,52.25,28075.0,47.6563,47.6745,47.6289,47.6654,28075.0
2017-07-21 12:30:00,52.25,52.28,52.22,52.27,40899.0,47.6654,47.6928,47.638,47.6836,40899.0
2017-07-21 12:35:00,52.28,52.28,52.24,52.25,43242.0,47.6928,47.6928,47.6563,47.6654,43242.0
2017-07-21 12:40:00,52.25,52.31,52.24,52.3,85664.0,47.6654,47.7201,47.6563,47.711,85664.0
2017-07-21 12:45:00,52.3,52.31,52.27,52.27,22995.0,47.711,47.7201,47.6836,47.6836,22995.0
2017-07-21 12:50:00,52.28,52.3,52.2,52.23,67914.0,47.6928,47.711,47.6198,47.6471,67914.0
2017-07-21 12:55:00,52.23,52.25,52.18,52.2,84192.0,47.6471,47.6654,47.6015,47.6198,84192.0
2017-07-21 13:00:00,52.2,52.24,52.15,52.21,93168.0,47.6198,47.6563,47.5742,47.6289,93168.0
2017-07-21 13:05:00,52.22,52.24,52.16,52.18,47365.0,47.638,47.6563,47.5833,47.6015,47365.0
2017-07-21 13:10:00,52.19,52.25,52.18,52.25,48951.0,47.6107,47.6654,47.6015,47.6654,48951.0
2017-07-21 13:15:00,52.26,52.27,52.2,52.21,57376.0,47.6745,47.6836,47.6198,47.6289,57376.0
2017-07-21 13:20:00,52.21,52.22,52.19,52.21,25865.0,47.6289,47.638,47.6107,47.6289,25865.0
2017-07-21 13:25:00,52.21,52.23,52.16,52.16,27026.0,47.6289,47.6471,47.5833,47.5833,27026.0
2017-07-21 13:30:00,52.16,52.19,52.15,52.16,38699.0,47.5833,47.6107,47.5742,47.5833,38699.0
2017-07-21 13:35:00,52.16,52.25,52.15,52.24,67595.0,47.5833,47.6654,47.5742,47.6563,67595.0
2017-07-21 13:40:00,52.24,52.29,52.22,52.28,32819.0,47.6563,47.7019,47.638,47.6928,32819.0
2017-07-21 13:45:00,52.29,52.29,52.23,52.26,64562.0,47.7019,47.7019,47.6471,47.6745,64562.0
2017-07-21 13:50:00,52.25,52.26,52.19,52.19,29828.0,47.6654,47.6745,47.6107,47.6107,29828.0
2017-07-21 13:55:00,52.19,52.25,52.19,52.21,91737.0,47.6107,47.6654,47.6107,47.6289,91737.0
2017-07-21 14:00:00,52.22,52.25,52.21,52.22,38341.0,47.638,47.6654,47.6289,47.638,38341.0
2017-07-21 14:05:00,52.21,52.27,52.21,52.26,40198.0,47.6289,47.6836,47.6289,47.6745,40198.0
2017-07-21 14:10:00,52.25,52.26,52.19,52.22,72179.0,47.6654,47.6745,47.6107,47.638,72179.0
2017-07-21 14:15:00,52.22,52.24,52.18,52.22,44740.0,47.638,47.6563,47.6015,47.638,44740.0
2017-07-21 14:20:00,52.24,52.25,52.18,52.18,46537.0,47.6563,47.6654,47.6015,47.6015,46537.0
2017-07-21 14:25:00,52.18,52.23,52.16,52.2,26561.0,47.6015,47.6471,47.5833,47.6198,26561.0
2017-07-21 14:30:00,52.21,52.21,52.16,52.16,47324.0,47.6289,47.6289,47.5833,47.5833,47324.0
2017-07-21 14:35:00,52.17,52.25,52.16,52.21,137895.0,47.5924,47.6654,47.5833,47.6289,137895.0
2017-07-21 14:40:00,52.22,52.24,52.19,52.2,33396.0,47.638,47.6563,47.6107,47.6198,33396.0
2017-07-21 14:45:00,52.21,52.23,52.19,52.23,51078.0,47.6289,47.6471,47.6107,47.6471,51078.0
2017-07-21 14:50:00,52.22,52.29,52.22,52.28,39001.0,47.638,47.7019,47.638,47.6928,39001.0
2017-07-21 14:55:00,52.28,52.32,52.26,52.32,54684.0,47.6928,47.7293,47.6745,47.7293,54684.0
2017-07-21 15:00:00,52.32,52.41,52.31,52.34,123804.0,47.7293,47.8114,47.7201,47.7475,123804.0
2017-07-21 15:05:00,52.33,52.39,52.32,52.32,37178.0,47.7384,47.7931,47.7293,47.7293,37178.0
2017-07-21 15:10:00,52.32,52.35,52.25,52.26,78102.0,47.7293,47.7566,47.6654,47.6745,78102.0
2017-07-21 15:15:00,52.27,52.29,52.25,52.26,48658.0,47.6836,47.7019,47.6654,47.6745,48658.0
2017-07-21 15:20:00,52.27,52.32,52.25,52.29,48111.0,47.6836,47.7293,47.6654,47.7019,48111.0
2017-07-21 15:25:00,52.29,52.33,52.26,52.27,54877.0,47.7019,47.7384,47.6745,47.6836,54877.0
2017-07-21 15:30:00,52.28,52.34,52.26,52.29,50929.0,47.6928,47.7475,47.6745,47.7019,50929.0
2017-07-21 15:35:00,52.28,52.31,52.25,52.28,99225.0,47.6928,47.7201,47.6654,47.6928,99225.0
2017-07-21 15:40:00,52.28,52.33,52.25,52.28,105187.0,47.6928,47.7384,47.6654,47.6928,105187.0
2017-07-21 15:45:00,52.28,52.33,52.26,52.26,192628.0,47.6928,47.7384,47.6745,47.6745,192628.0
2017-07-21 15:50:00,52.27,52.29,52.21,52.22,182929.0,47.6836,47.7019,47.6289,47.638,182929.0
2017-07-21 15:55:00,52.23,52.28,52.22,52.27,432901.0,47.6471,47.6928,47.638,47.6836,432901.0
2017-07-24 09:30:00,52.26,52.37,52.03,52.27,166236.0,47.6745,47.7749,47.4647,47.6836,166236.0
2017-07-24 09:35:00,52.27,52.4,52.2,52.23,64205.0,47.6836,47.8022,47.6198,47.6471,64205.0
2017-07-24 09:40:00,52.21,52.32,52.15,52.32,79513.0,47.6289,47.7293,47.5742,47.7293,79513.0
2017-07-24 09:45:00,52.34,52.36,52.25,52.29,53228.0,47.7475,47.7657,47.6654,47.7019,53228.0
2017-07-24 09:50:00,52.28,52.38,52.26,52.37,76704.0,47.6928,47.784,47.6745,47.7749,76704.0
2017-07-24 09:55:00,52.37,52.38,52.29,52.35,52669.0,47.7749,47.784,47.7019,47.7566,52669.0
2017-07-24 10:00:00,52.35,52.4,52.29,52.3,82140.0,47.7566,47.8022,47.7019,47.711,82140.0
2017-07-24 10:05:00,52.3,52.38,52.3,52.37,56097.0,47.711,47.784,47.711,47.7749,56097.0
2017-07-24 10:10:00,52.36,52.37,52.29,52.33,60763.0,47.7657,47.7749,47.7019,47.7384,60763.0
2017-07-24 10:15:00,52.33,52.36,52.26,52.32,65153.0,47.7384,47.7657,47.6745,47.7293,65153.0
2017-07-24 10:20:00,52.32,52.39,52.32,52.37,48062.0,47.7293,47.7931,47.7293,47.7749,48062.0
2017-07-24 10:25:00,52.37,52.41,52.32,52.39,117533.0,47.7749,47.8114,47.7293,47.7931,117533.0
2017-07-24 10:30:00,52.38,52.39,52.28,52.35,64651.0,47.784,47.7931,47.6928,47.7566,64651.0
2017-07-24 10:35:00,52.35,52.37,52.26,52.29,58599.0,47.7566,47.7749,47.6745,47.7019,58599.0
2017-07-24 10:40:00,52.28,52.32,52.25,52.31,144960.0,47.6928,47.7293,47.6654,47.7201,144960.0
2017-07-24 10:45:00,52.31,52.32,52.26,52.27,31349.0,47.7201,47.7293,47.6745,47.6836,31349.0
2017-07-24 10:50:00,52.27,52.29,52.19,52.23,56166.0,47.6836,47.7019,47.6107,47.6471,56166.0
2017-07-24 10:55:00,52.23,52.25,52.19,52.22,29348.0,47.6471,47.6654,47.6107,47.638,29348.0
2017-07-24 11:00:00,52.22,52.24,52.11,52.12,56615.0,47.638,47.6563,47.5377,47.5468,56615.0
2017-07-24 11:05:00,52.11,52.2,52.11,52.17,39595.0,47.5377,47.6198,47.5377,47.5924,39595.0
2017-07-24 11:10:00,52.17,52.21,52.11,52.14,37384.0,47.5924,47.6289,47.5377,47.565,37384.0
2017-07-24 11:15:00,52.14,52.17,52.09,52.1,29068.0,47.565,47.5924,47.5194,47.5286,29068.0
2017-07-24 11:20:00,52.1,52.12,52.01,52.02,73153.0,47.5286,47.5468,47.4465,47.4556,73153.0
2017-07-24 11:25:00,52.01,52.02,51.95,51.99,102665.0,47.4465,47.4556,47.3917,47.4282,102665.0
2017-07-24 11:30:00,52.0,52.06,51.98,52.06,29762.0,47.4373,47.4921,47.4191,47.4921,29762.0
2017-07-24 11:35:00,52.06,52.06,52.01,52.01,30623.0,47.4921,47.4921,47.4465,47.4465,30623.0
2017-07-24 11:40:00,52.01,52.03,51.98,52.01,30369.0,47.4465,47.4647,47.4191,47.4465,30369.0
2017-07-24 11:45:00,52.01,52.02,51.95,51.95,25481.0,47.4465,47.4556,47.3917,47.3917,25481.0
2017-07-24 11:50:00,51.95,52.02,51.93,51.99,41788.0,47.3917,47.4556,47.3735,47.4282,41788.0
2017-07-24 11:55:00,52.0,52.01,51.92,51.93,48112.0,47.4373,47.4465,47.3643,47.3735,48112.0
2017-07-24 12:00:00,51.94,51.97,51.84,51.84,87363.0,47.3826,47.41,47.2914,47.2914,87363.0
2017-07-24 12:05:00,51.84,51.84,51.79,51.8,59598.0,47.2914,47.2914,47.2458,47.2549,59598.0
2017-07-24 12:10:00,51.8,51.82,51.77,51.82,36543.0,47.2549,47.2731,47.2275,47.2731,36543.0
2017-07-24 12:15:00,51.82,51.83,51.73,51.78,50600.0,47.2731,47.2822,47.191,47.2366,50600.0
2017-07-24 12:20:00,51.78,51.81,51.76,51.77,49795.0,47.2366,47.264,47.2184,47.2275,49795.0
2017-07-24 12:25:00,51.77,51.77,51.68,51.71,91356.0,47.2275,47.2275,47.1454,47.1728,91356.0
2017-07-24 12:30:00,51.7,51.7,51.61,51.63,80015.0,47.1637,47.1637,47.0816,47.0998,80015.0
2017-07-24 12:35:00,51.64,51.68,51.63,51.64,59782.0,47.1089,47.1454,47.0998,47.1089,59782.0
2017-07-24 12:40:00,51.64,51.7,51.63,51.7,45503.0,47.1089,47.1637,47.0998,47.1637,45503.0
2017-07-24 12:45:00,51.7,51.71,51.64,51.68,36079.0,47.1637,47.1728,47.1089,47.1454,36079.0
2017-07-24 12:50:00,51.67,51.73,51.66,51.67,43248.0,47.1363,47.191,47.1272,47.1363,43248.0
2017-07-24 12:55:00,51.67,51.71,51.65,51.69,59636.0,47.1363,47.1728,47.118,47.1545,59636.0
2017-07-24 13:00:00,51.69,51.7,51.64,51.68,72568.0,47.1545,47.1637,47.1089,47.1454,72568.0
2017-07-24 13:05:00,51.67,51.69,51.63,51.66,62347.0,47.1363,47.1545,47.0998,47.1272,62347.0
2017-07-24 13:10:00,51.67,51.7,51.63,51.66,107271.0,47.1363,47.1637,47.0998,47.1272,107271.0
2017-07-24 13:15:00,51.66,51.69,51.62,51.67,100009.0,47.1272,47.1545,47.0907,47.1363,100009.0
2017-07-24 13:20:00,51.67,51.71,51.67,51.7,67768.0,47.1363,47.1728,47.1363,47.1637,67768.0
2017-07-24 13:25:00,51.7,51.71,51.69,51.7,69954.0,47.1637,47.1728,47.1545,47.1637,69954.0
2017-07-24 13:30:00,51.71,51.79,51.71,51.78,110854.0,47.1728,47.2458,47.1728,47.2366,110854.0
2017-07-24 13:35:00,51.78,51.78,51.74,51.75,38569.0,47.2366,47.2366,47.2001,47.2093,38569.0
2017-07-24 13:40:00,51.75,51.76,51.73,51.74,52925.0,47.2093,47.2184,47.191,47.2001,52925.0
2017-07-24 13:45:00,51.75,51.75,51.66,51.68,76065.0,47.2093,47.2093,47.1272,47.1454,76065.0
2017-07-24 13:50:00,51.68,51.71,51.66,51.7,52628.0,47.1454,47.1728,47.1272,47.1637,52628.0
2017-07-24 13:55:00,51.7,51.72,51.66,51.71,96969.0,47.1637,47.1819,47.1272,47.1728,96969.0
2017-07-24 14:00:00,51.71,51.76,51.7,51.74,34294.0,47.1728,47.2184,47.1637,47.2001,34294.0
2017-07-24 14:05:00,51.74,51.79,51.74,51.77,47136.0,47.2001,47.2458,47.2001,47.2275,47136.0
2017-07-24 14:10:00,51.77,51.77,51.7,51.71,36912.0,47.2275,47.2275,47.1637,47.1728,36912.0
2017-07-24 14:15:00,51.72,51.74,51.69,51.73,40064.0,47.1819,47.2001,47.1545,47.191,40064.0
2017-07-24 14:20:00,51.73,51.78,51.72,51.75,37648.0,47.191,47.2366,47.1819,47.2093,37648.0
2017-07-24 14:25:00,51.74,51.75,51.68,51.7,35205.0,47.2001,47.2093,47.1454,47.1637,35205.0
2017-07-24 14:30:00,51.7,51.71,51.68,51.7,33246.0,47.1637,47.1728,47.1454,47.1637,33246.0
2017-07-24 14:35:00,51.7,51.77,51.65,51.66,119475.0,47.1637,47.2275,47.118,47.1272,119475.0
2017-07-24 14:40:00,51.65,51.71,51.64,51.67,57157.0,47.118,47.1728,47.1089,47.1363,57157.0
2017-07-24 14:45:00,51.67,51.71,51.66,51.66,47575.0,47.1363,47.1728,47.1272,47.1272,47575.0
2017-07-24 14:50:00,51.66,51.68,51.62,51.62,35779.0,47.1272,47.1454,47.0907,47.0907,35779.0
2017-07-24 14:55:00,51.63,51.66,51.61,51.63,48498.0,47.0998,47.1272,47.0816,47.0998,48498.0
2017-07-24 15:00:00,51.63,51.68,51.63,51.63,60070.0,47.0998,47.1454,47.0998,47.0998,60070.0
2017-07-24 15:05:00,51.64,51.65,51.52,51.56,129459.0,47.1089,47.118,46.9994,47.0359,129459.0
2017-07-24 15:10:00,51.57,51.58,51.45,51.47,121414.0,47.0451,47.0542,46.9356,46.9538,121414.0
2017-07-24 15:15:00,51.47,51.52,51.47,51.5,91175.0,46.9538,46.9994,46.9538,46.9812,91175.0
2017-07-24 15:20:00,51.49,51.5,51.42,51.48,98471.0,46.9721,46.9812,46.9082,46.963,98471.0
2017-07-24 15:25:00,51.48,51.53,51.47,51.51,83924.0,46.963,47.0086,46.9538,46.9903,83924.0
2017-07-24 15:30:00,51.51,51.55,51.47,51.49,102180.0,46.9903,47.0268,46.9538,46.9721,102180.0
2017-07-24 15:35:00,51.5,51.52,51.46,51.48,84529.0,46.9812,46.9994,46.9447,46.963,84529.0
2017-07-24 15:40:00,51.48,51.54,51.45,51.47,115793.0,46.963,47.0177,46.9356,46.9538,115793.0
2017-07-24 15:45:00,51.45,51.55,51.42,51.54,131955.0,46.9356,47.0268,46.9082,47.0177,131955.0
2017-07-24 15:50:00,51.55,51.55,51.49,51.52,149410.0,47.0268,47.0268,46.9721,46.9994,149410.0
2017-07-24 15:55:00,51.52,51.54,51.47,51.53,402411.0,46.9994,47.0177,46.9538,47.0086,402411.0
2017-07-25 09:30:00,51.92,52.21,51.76,51.81,183751.0,47.3643,47.6289,47.2184,47.264,183751.0
2017-07-25 09:35:00,51.8,51.89,51.71,51.81,71875.0,47.2549,47.337,47.1728,47.264,71875.0
2017-07-25 09:40:00,51.8,51.8,51.63,51.64,41935.0,47.2549,47.2549,47.0998,47.1089,41935.0
2017-07-25 09:45:00,51.64,51.7,51.6,51.69,78654.0,47.1089,47.1637,47.0724,47.1545,78654.0
2017-07-25 09:50:00,51.7,51.77,51.67,51.67,58165.0,47.1637,47.2275,47.1363,47.1363,58165.0
2017-07-25 09:55:00,51.66,51.75,51.61,51.66,48043.0,47.1272,47.2093,47.0816,47.1272,48043.0
2017-07-25 10:00:00,51.68,51.7,51.62,51.64,33680.0,47.1454,47.1637,47.0907,47.1089,33680.0
2017-07-25 10:05:00,51.64,51.67,51.59,51.63,43709.0,47.1089,47.1363,47.0633,47.0998,43709.0
2017-07-25 10:10:00,51.64,51.71,51.62,51.65,35247.0,47.1089,47.1728,47.0907,47.118,35247.0
2017-07-25 10:15:00,51.65,51.71,51.64,51.68,52203.0,47.118,47.1728,47.1089,47.1454,52203.0
2017-07-25 10:20:00,51.68,51.71,51.67,51.7,42977.0,47.1454,47.1728,47.1363,47.1637,42977.0
2017-07-25 10:25:00,51.7,51.71,51.65,51.71,60564.0,47.1637,47.1728,47.118,47.1728,60564.0
2017-07-25 10:30:00,51.71,51.8,51.7,51.77,92993.0,47.1728,47.2549,47.1637,47.2275,92993.0
2017-07-25 10:35:00,51.76,51.79,51.73,51.76,25459.0,47.2184,47.2458,47.191,47.2184,25459.0
2017-07-25 10:40:00,51.75,51.76,51.7,51.74,51319.0,47.2093,47.2184,47.1637,47.2001,51319.0
2017-07-25 10:45:00,51.75,51.79,51.71,51.75,36322.0,47.2093,47.2458,47.1728,47.2093,36322.0
2017-07-25 10:50:00,51.75,51.81,51.74,51.75,30219.0,47.2093,47.264,47.2001,47.2093,30219.0
2017-07-25 10:55:00,51.76,51.78,51.72,51.75,48624.0,47.2184,47.2366,47.1819,47.2093,48624.0
2017-07-25 11:00:00,51.75,51.81,51.73,51.78,93477.0,47.2093,47.264,47.191,47.2366,93477.0
2017-07-25 11:05:00,51.78,51.8,51.74,51.78,56758.0,47.2366,47.2549,47.2001,47.2366,56758.0
2017-07-25 11:10:00,51.78,51.81,51.76,51.77,67334.0,47.2366,47.264,47.2184,47.2275,67334.0
2017-07-25 11:15:00,51.77,51.8,51.76,51.79,36454.0,47.2275,47.2549,47.2184,47.2458,36454.0
2017-07-25 11:20:00,51.79,51.84,51.76,51.83,43699.0,47.2458,47.2914,47.2184,47.2822,43699.0
2017-07-25 11:25:00,51.82,51.87,51.8,51.84,24212.0,47.2731,47.3187,47.2549,47.2914,24212.0
2017-07-25 11:30:00,51.83,51.83,51.75,51.75,66611.0,47.2822,47.2822,47.2093,47.2093,66611.0
2017-07-25 11:35:00,51.75,51.79,51.72,51.77,65796.0,47.2093,47.2458,47.1819,47.2275,65796.0
2017-07-25 11:40:00,51.77,51.82,51.76,51.8,49213.0,47.2275,47.2731,47.2184,47.2549,49213.0
2017-07-25 11:45:00,51.81,51.84,51.77,51.8,38320.0,47.264,47.2914,47.2275,47.2549,38320.0
2017-07-25 11:50:00,51.8,51.84,51.67,51.7,107234.0,47.2549,47.2914,47.1363,47.1637,107234.0
2017-07-25 11:55:00,51.71,51.74,51.57,51.61,83997.0,47.1728,47.2001,47.0451,47.0816,83997.0
2017-07-25 12:00:00,51.6,51.62,51.58,51.62,54078.0,47.0724,47.0907,47.0542,47.0907,54078.0
2017-07-25 12:05:00,51.63,51.65,51.6,51.6,33643.0,47.0998,47.118,47.0724,47.0724,33643.0
2017-07-25 12:10:00,51.59,51.61,51.48,51.56,95611.0,47.0633,47.0816,46.963,47.0359,95611.0
2017-07-25 12:15:00,51.56,51.58,51.52,51.53,36402.0,47.0359,47.0542,46.9994,47.0086,36402.0
2017-07-25 12:20:00,51.52,51.55,51.46,51.47,30315.0,46.9994,47.0268,46.9447,46.9538,30315.0
2017-07-25 12:25:00,51.47,51.49,51.44,51.49,31171.0,46.9538,46.9721,46.9265,46.9721,31171.0
2017-07-25 12:30:00,51.49,51.52,51.48,51.48,24104.0,46.9721,46.9994,46.963,46.963,24104.0
2017-07-25 12:35:00,51.48,51.5,51.42,51.48,51598.0,46.963,46.9812,46.9082,46.963,51598.0
2017-07-25 12:40:00,51.48,51.5,51.45,51.48,21945.0,46.963,46.9812,46.9356,46.963,21945.0
2017-07-25 12:45:00,51.47,51.48,51.39,51.4,35353.0,46.9538,46.963,46.8809,46.89,35353.0
2017-07-25 12:50:00,51.41,51.43,51.38,51.39,30170.0,46.8991,46.9173,46.8717,46.8809,30170.0
2017-07-25 12:55:00,51.4,51.44,51.4,51.43,29783.0,46.89,46.9265,46.89,46.9173,29783.0
2017-07-25 13:00:00,51.42,51.44,51.38,51.43,36596.0,46.9082,46.9265,46.8717,46.9173,36596.0
2017-07-25 13:05:00,51.43,51.43,51.37,51.4,24388.0,46.9173,46.9173,46.8626,46.89,24388.0
2017-07-25 13:10:00,51.39,51.43,51.38,51.38,28598.0,46.8809,46.9173,46.8717,46.8717,28598.0
2017-07-25 13:15:00,51.39,51.39,51.35,51.35,31772.0,46.8809,46.8809,46.8444,46.8444,31772.0
2017-07-25 13:20:00,51.35,51.36,51.28,51.29,106995.0,46.8444,46.8535,46.7805,46.7896,106995.0
2017-07-25 13:25:00,51.29,51.3,51.25,51.27,50498.0,46.7896,46.7988,46.7531,46.7714,50498.0
2017-07-25 13:30:00,51.27,51.29,51.26,51.28,54715.0,46.7714,46.7896,46.7623,46.7805,54715.0
2017-07-25 13:35:00,51.29,51.29,51.27,51.29,50970.0,46.7896,46.7896,46.7714,46.7896,50970.0
2017-07-25 13:40:00,51.29,51.32,51.29,51.32,43649.0,46.7896,46.817,46.7896,46.817,43649.0
2017-07-25 13:45:00,51.32,51.32,51.28,51.29,47065.0,46.817,46.817,46.7805,46.7896,47065.0
2017-07-25 13:50:00,51.29,51.29,51.26,51.26,32679.0,46.7896,46.7896,46.7623,46.7623,32679.0
2017-07-25 13:55:00,51.27,51.29,51.25,51.26,25395.0,46.7714,46.7896,46.7531,46.7623,25395.0
2017-07-25 14:00:00,51.26,51.28,51.25,51.27,47326.0,46.7623,46.7805,46.7531,46.7714,47326.0
2017-07-25 14:05:00,51.27,51.28,51.25,51.26,45801.0,46.7714,46.7805,46.7531,46.7623,45801.0
2017-07-25 14:10:00,51.26,51.28,51.23,51.25,47808.0,46.7623,46.7805,46.7349,46.7531,47808.0
2017-07-25 14:15:00,51.25,51.28,51.24,51.25,28430.0,46.7531,46.7805,46.744,46.7531,28430.0
2017-07-25 14:20:00,51.26,51.3,51.25,51.27,33890.0,46.7623,46.7988,46.7531,46.7714,33890.0
2017-07-25 14:25:00,51.26,51.27,51.24,51.25,18803.0,46.7623,46.7714,46.744,46.7531,18803.0
2017-07-25 14:30:00,51.24,51.25,51.18,51.23,59075.0,46.744,46.7531,46.6893,46.7349,59075.0
2017-07-25 14:35:00,51.24,51.27,51.22,51.22,37000.0,46.744,46.7714,46.7258,46.7258,37000.0
2017-07-25 14:40:00,51.22,51.29,51.22,51.28,33506.0,46.7258,46.7896,46.7258,46.7805,33506.0
2017-07-25 14:45:00,51.28,51.29,51.22,51.22,28724.0,46.7805,46.7896,46.7258,46.7258,28724.0
2017-07-25 14:50:00,51.22,51.22,51.18,51.19,34794.0,46.7258,46.7258,46.6893,46.6984,34794.0
2017-07-25 14:55:00,51.19,51.24,51.19,51.23,36449.0,46.6984,46.744,46.6984,46.7349,36449.0
2017-07-25 15:00:00,51.23,51.27,51.22,51.25,32977.0,46.7349,46.7714,46.7258,46.7531,32977.0
2017-07-25 15:05:00,51.25,51.27,51.23,51.24,30733.0,46.7531,46.7714,46.7349,46.744,30733.0
2017-07-25 15:10:00,51.24,51.28,51.23,51.23,45672.0,46.744,46.7805,46.7349,46.7349,45672.0
2017-07-25 15:15:00,51.24,51.27,51.22,51.27,46281.0,46.744,46.7714,46.7258,46.7714,46281.0
2017-07-25 15:20:00,51.27,51.28,51.21,51.23,45015.0,46.7714,46.7805,46.7166,46.7349,45015.0
2017-07-25 15:25:00,51.24,51.27,51.22,51.26,53923.0,46.744,46.7714,46.7258,46.7623,53923.0
2017-07-25 15:30:00,51.26,51.28,51.21,51.28,68839.0,46.7623,46.7805,46.7166,46.7805,68839.0
2017-07-25 15:35:00,51.27,51.28,51.17,51.18,102570.0,46.7714,46.7805,46.6802,46.6893,102570.0
2017-07-25 15:40:00,51.18,51.2,51.13,51.13,143313.0,46.6893,46.7075,46.6437,46.6437,143313.0
2017-07-25 15:45:00,51.13,51.2,51.12,51.13,124263.0,46.6437,46.7075,46.6345,46.6437,124263.0
2017-07-25 15:50:00,51.13,51.16,51.08,51.14,163606.0,46.6437,46.671,46.5981,46.6528,163606.0
2017-07-25 15:55:00,51.14,51.18,51.11,51.15,303166.0,46.6528,46.6893,46.6254,46.6619,303166.0
2017-07-26 09:30:00,51.17,51.27,50.85,50.86,159659.0,46.6802,46.7714,46.3882,46.3974,159659.0
2017-07-26 09:35:00,50.91,51.11,50.91,51.07,57597.0,46.443,46.6254,46.443,46.5889,57597.0
2017-07-26 09:40:00,51.06,51.08,50.94,50.97,79531.0,46.5798,46.5981,46.4703,46.4977,79531.0
2017-07-26 09:45:00,50.97,50.97,50.82,50.89,83292.0,46.4977,46.4977,46.3609,46.4247,83292.0
2017-07-26 09:50:00,50.89,51.15,50.88,51.15,110152.0,46.4247,46.6619,46.4156,46.6619,110152.0
2017-07-26 09:55:00,51.15,51.16,51.05,51.11,39551.0,46.6619,46.671,46.5707,46.6254,39551.0
2017-07-26 10:00:00,51.1,51.12,51.01,51.06,64328.0,46.6163,46.6345,46.5342,46.5798,64328.0
2017-07-26 10:05:00,51.06,51.08,50.92,50.92,93843.0,46.5798,46.5981,46.4521,46.4521,93843.0
2017-07-26 10:10:00,50.91,50.95,50.9,50.94,31565.0,46.443,46.4795,46.4338,46.4703,31565.0
2017-07-26 10:15:00,50.95,50.96,50.83,50.89,68472.0,46.4795,46.4886,46.37,46.4247,68472.0
2017-07-26 10:20:00,50.89,51.05,50.87,50.87,360509.0,46.4247,46.5707,46.4065,46.4065,360509.0
2017-07-26 10:25:00,50.87,50.95,50.86,50.91,57437.0,46.4065,46.4795,46.3974,46.443,57437.0
2017-07-26 10:30:00,50.91,50.92,50.88,50.91,91143.0,46.443,46.4521,46.4156,46.443,91143.0
2017-07-26 10:35:00,50.91,50.97,50.79,50.8,95411.0,46.443,46.4977,46.3335,46.3426,95411.0
2017-07-26 10:40:00,50.8,50.84,50.71,50.73,62939.0,46.3426,46.3791,46.2605,46.2788,62939.0
2017-07-26 10:45:00,50.73,50.79,50.72,50.75,59076.0,46.2788,46.3335,46.2696,46.297,59076.0
2017-07-26 10:50:00,50.74,50.82,50.72,50.73,71007.0,46.2879,46.3609,46.2696,46.2788,71007.0
2017-07-26 10:55:00,50.74,50.75,50.67,50.72,54097.0,46.2879,46.297,46.224,46.2696,54097.0
2017-07-26 11:00:00,50.72,50.81,50.72,50.8,138924.0,46.2696,46.3517,46.2696,46.3426,138924.0
2017-07-26 11:05:00,50.79,50.82,50.75,50.76,169533.0,46.3335,46.3609,46.297,46.3061,169533.0
2017-07-26 11:10:00,50.76,50.77,50.7,50.75,71976.0,46.3061,46.3153,46.2514,46.297,71976.0
2017-07-26 11:15:00,50.75,50.76,50.72,50.74,43990.0,46.297,46.3061,46.2696,46.2879,43990.0
2017-07-26 11:20:00,50.75,50.76,50.72,50.72,37238.0,46.297,46.3061,46.2696,46.2696,37238.0
2017-07-26 11:25:00,50.72,50.76,50.67,50.67,76348.0,46.2696,46.3061,46.224,46.224,76348.0
2017-07-26 11:30:00,50.68,50.7,50.67,50.7,90004.0,46.2332,46.2514,46.224,46.2514,90004.0
2017-07-26 11:35:00,50.7,50.73,50.68,50.69,48341.0,46.2514,46.2788,46.2332,46.2423,48341.0
2017-07-26 11:40:00,50.68,50.72,50.66,50.7,38995.0,46.2332,46.2696,46.2149,46.2514,38995.0
2017-07-26 11:45:00,50.69,50.72,50.65,50.72,38695.0,46.2423,46.2696,46.2058,46.2696,38695.0
2017-07-26 11:50:00,50.71,50.75,50.68,50.68,74354.0,46.2605,46.297,46.2332,46.2332,74354.0
2017-07-26 11:55:00,50.68,50.71,50.63,50.71,187354.0,46.2332,46.2605,46.1875,46.2605,187354.0
2017-07-26 12:00:00,50.71,50.92,50.69,50.89,293752.0,46.2605,46.4521,46.2423,46.4247,293752.0
2017-07-26 12:05:00,50.89,50.96,50.85,50.94,110832.0,46.4247,46.4886,46.3882,46.4703,110832.0
2017-07-26 12:10:00,50.94,51.06,50.91,51.05,89085.0,46.4703,46.5798,46.443,46.5707,89085.0
2017-07-26 12:15:00,51.04,51.11,50.99,51.0,78740.0,46.5616,46.6254,46.516,46.5251,78740.0
2017-07-26 12:20:00,51.0,51.14,50.99,51.13,117490.0,46.5251,46.6528,46.516,46.6437,117490.0
2017-07-26 12:25:00,51.14,51.21,51.11,51.2,80062.0,46.6528,46.7166,46.6254,46.7075,80062.0
2017-07-26 12:30:00,51.2,51.23,51.14,51.15,38780.0,46.7075,46.7349,46.6528,46.6619,38780.0
2017-07-26 12:35:00,51.16,51.17,51.12,51.12,39074.0,46.671,46.6802,46.6345,46.6345,39074.0
2017-07-26 12:40:00,51.12,51.17,51.12,51.12,21357.0,46.6345,46.6802,46.6345,46.6345,21357.0
2017-07-26 12:45:00,51.12,51.15,51.09,51.13,87336.0,46.6345,46.6619,46.6072,46.6437,87336.0
2017-07-26 12:50:00,51.14,51.15,51.08,51.08,36035.0,46.6528,46.6619,46.5981,46.5981,36035.0
2017-07-26 12:55:00,51.07,51.16,51.04,51.11,77607.0,46.5889,46.671,46.5616,46.6254,77607.0
2017-07-26 13:00:00,51.11,51.14,51.07,51.12,73396.0,46.6254,46.6528,46.5889,46.6345,73396.0
2017-07-26 13:05:00,51.12,51.15,51.09,51.13,55384.0,46.6345,46.6619,46.6072,46.6437,55384.0
2017-07-26 13:10:00,51.14,51.14,51.03,51.07,31884.0,46.6528,46.6528,46.5524,46.5889,31884.0
2017-07-26 13:15:00,51.07,51.11,51.05,51.1,35862.0,46.5889,46.6254,46.5707,46.6163,35862.0
2017-07-26 13:20:00,51.1,51.16,51.1,51.15,61159.0,46.6163,46.671,46.6163,46.6619,61159.0
2017-07-26 13:25:00,51.15,51.16,51.11,51.11,35610.0,46.6619,46.671,46.6254,46.6254,35610.0
2017-07-26 13:30:00,51.12,51.16,51.11,51.14,49575.0,46.6345,46.671,46.6254,46.6528,49575.0
2017-07-26 13:35:00,51.14,51.16,51.1,51.1,55721.0,46.6528,46.671,46.6163,46.6163,55721.0
2017-07-26 13:40:00,51.11,51.13,51.09,51.11,30625.0,46.6254,46.6437,46.6072,46.6254,30625.0
2017-07-26 13:45:00,51.1,51.17,51.1,51.13,75064.0,46.6163,46.6802,46.6163,46.6437,75064.0
2017-07-26 13:50:00,51.13,51.14,51.07,51.08,95002.0,46.6437,46.6528,46.5889,46.5981,95002.0
2017-07-26 13:55:00,51.09,51.1,50.91,50.93,85044.0,46.6072,46.6163,46.443,46.4612,85044.0
2017-07-26 14:00:00,50.93,51.04,50.84,50.92,102807.0,46.4612,46.5616,46.3791,46.4521,102807.0
2017-07-26 14:05:00,50.91,50.93,50.8,50.86,219476.0,46.443,46.4612,46.3426,46.3974,219476.0
2017-07-26 14:10:00,50.86,51.0,50.86,51.0,94869.0,46.3974,46.5251,46.3974,46.5251,94869.0
2017-07-26 14:15:00,51.01,51.03,50.93,50.96,53368.0,46.5342,46.5524,46.4612,46.4886,53368.0
2017-07-26 14:20:00,50.97,50.98,50.89,50.94,65339.0,46.4977,46.5068,46.4247,46.4703,65339.0
2017-07-26 14:25:00,50.95,50.99,50.91,50.96,138630.0,46.4795,46.516,46.443,46.4886,138630.0
2017-07-26 14:30:00,50.96,51.05,50.95,51.03,94311.0,46.4886,46.5707,46.4795,46.5524,94311.0
2017-07-26 14:35:00,51.02,51.03,50.9,50.94,101117.0,46.5433,46.5524,46.4338,46.4703,101117.0
2017-07-26 14:40:00,50.94,50.97,50.83,50.84,94718.0,46.4703,46.4977,46.37,46.3791,94718.0
2017-07-26 14:45:00,50.83,50.91,50.82,50.85,113545.0,46.37,46.443,46.3609,46.3882,113545.0
2017-07-26 14:50:00,50.85,50.97,50.84,50.94,82522.0,46.3882,46.4977,46.3791,46.4703,82522.0
2017-07-26 14:55:00,50.95,50.98,50.87,50.88,61481.0,46.4795,46.5068,46.4065,46.4156,61481.0
2017-07-26 15:00:00,50.88,50.9,50.85,50.9,72702.0,46.4156,46.4338,46.3882,46.4338,72702.0
2017-07-26 15:05:00,50.9,50.93,50.85,50.93,99113.0,46.4338,46.4612,46.3882,46.4612,99113.0
2017-07-26 15:10:00,50.93,50.93,50.87,50.91,50508.0,46.4612,46.4612,46.4065,46.443,50508.0
2017-07-26 15:15:00,50.91,50.97,50.91,50.93,77523.0,46.443,46.4977,46.443,46.4612,77523.0
2017-07-26 15:20:00,50.93,50.96,50.9,50.93,80818.0,46.4612,46.4886,46.4338,46.4612,80818.0
2017-07-26 15:25:00,50.93,50.98,50.91,50.97,45488.0,46.4612,46.5068,46.443,46.4977,45488.0
2017-07-26 15:30:00,50.97,50.98,50.93,50.98,94592.0,46.4977,46.5068,46.4612,46.5068,94592.0
2017-07-26 15:35:00,50.98,51.07,50.97,51.06,98283.0,46.5068,46.5889,46.4977,46.5798,98283.0
2017-07-26 15:40:00,51.06,51.14,51.05,51.12,180152.0,46.5798,46.6528,46.5707,46.6345,180152.0
2017-07-26 15:45:00,51.12,51.15,51.09,51.15,172541.0,46.6345,46.6619,46.6072,46.6619,172541.0
2017-07-26 15:50:00,51.14,51.15,51.09,51.15,166385.0,46.6528,46.6619,46.6072,46.6619,166385.0
2017-07-26 15:55:00,51.14,51.15,51.11,51.13,269800.0,46.6528,46.6619,46.6254,46.6437,269800.0
2017-07-27 09:30:00,50.4,50.4,49.53,49.67,674358.0,45.9777,45.9777,45.1841,45.3118,674358.0
2017-07-27 09:35:00,49.66,49.91,49.63,49.87,426547.0,45.3027,45.5307,45.2753,45.4942,426547.0
2017-07-27 09:40:00,49.87,49.87,49.65,49.8,287977.0,45.4942,45.4942,45.2935,45.4304,287977.0
2017-07-27 09:45:00,49.8,50.29,49.77,50.25,264648.0,45.4304,45.8774,45.403,45.8409,264648.0
2017-07-27 09:50:00,50.25,50.33,50.18,50.22,372279.0,45.8409,45.9139,45.777,45.8135,372279.0
2017-07-27 09:55:00,50.22,50.51,50.21,50.47,234640.0,45.8135,46.0781,45.8044,46.0416,234640.0
2017-07-27 10:00:00,50.48,50.52,50.41,50.47,168561.0,46.0507,46.0872,45.9868,46.0416,168561.0
2017-07-27 10:05:00,50.48,50.79,50.47,50.79,216065.0,46.0507,46.3335,46.0416,46.3335,216065.0
2017-07-27 10:10:00,50.8,50.98,50.69,50.72,262198.0,46.3426,46.5068,46.2423,46.2696,262198.0
2017-07-27 10:15:00,50.72,50.76,50.61,50.7,126432.0,46.2696,46.3061,46.1693,46.2514,126432.0
2017-07-27 10:20:00,50.69,50.76,50.62,50.68,188014.0,46.2423,46.3061,46.1784,46.2332,188014.0
2017-07-27 10:25:00,50.68,50.75,50.63,50.71,229577.0,46.2332,46.297,46.1875,46.2605,229577.0
2017-07-27 10:30:00,50.71,50.86,50.71,50.79,125753.0,46.2605,46.3974,46.2605,46.3335,125753.0
2017-07-27 10:35:00,50.79,50.8,50.67,50.71,108375.0,46.3335,46.3426,46.224,46.2605,108375.0
2017-07-27 10:40:00,50.71,50.81,50.7,50.78,100168.0,46.2605,46.3517,46.2514,46.3244,100168.0
2017-07-27 10:45:00,50.79,50.83,50.7,50.83,69451.0,46.3335,46.37,46.2514,46.37,69451.0
2017-07-27 10:50:00,50.83,50.83,50.77,50.79,111958.0,46.37,46.37,46.3153,46.3335,111958.0
2017-07-27 10:55:00,50.79,50.9,50.77,50.87,72503.0,46.3335,46.4338,46.3153,46.4065,72503.0
2017-07-27 11:00:00,50.87,50.9,50.76,50.78,224720.0,46.4065,46.4338,46.3061,46.3244,224720.0
2017-07-27 11:05:00,50.78,50.82,50.76,50.82,106579.0,46.3244,46.3609,46.3061,46.3609,106579.0
2017-07-27 11:10:00,50.82,50.9,50.82,50.84,102400.0,46.3609,46.4338,46.3609,46.3791,102400.0
2017-07-27 11:15:00,50.85,50.98,50.84,50.95,122611.0,46.3882,46.5068,46.3791,46.4795,122611.0
2017-07-27 11:20:00,50.95,50.97,50.83,50.83,64561.0,46.4795,46.4977,46.37,46.37,64561.0
2017-07-27 11:25:00,50.84,50.91,50.81,50.86,70754.0,46.3791,46.443,46.3517,46.3974,70754.0
2017-07-27 11:30:00,50.86,50.89,50.82,50.85,90134.0,46.3974,46.4247,46.3609,46.3882,90134.0
2017-07-27 11:35:00,50.85,50.9,50.82,50.84,58400.0,46.3882,46.4338,46.3609,46.3791,58400.0
2017-07-27 11:40:00,50.85,50.87,50.76,50.8,88228.0,46.3882,46.4065,46.3061,46.3426,88228.0
2017-07-27 11:45:00,50.8,50.81,50.73,50.8,74822.0,46.3426,46.3517,46.2788,46.3426,74822.0
2017-07-27 11:50:00,50.8,50.8,50.71,50.71,85045.0,46.3426,46.3426,46.2605,46.2605,85045.0
2017-07-27 11:55:00,50.72,50.77,50.7,50.7,65236.0,46.2696,46.3153,46.2514,46.2514,65236.0
2017-07-27 12:00:00,50.7,50.77,50.69,50.75,36973.0,46.2514,46.3153,46.2423,46.297,36973.0
2017-07-27 12:05:00,50.74,50.75,50.69,50.7,54373.0,46.2879,46.297,46.2423,46.2514,54373.0
2017-07-27 12:10:00,50.7,50.77,50.69,50.75,102809.0,46.2514,46.3153,46.2423,46.297,102809.0
2017-07-27 12:15:00,50.75,50.8,50.73,50.78,91874.0,46.297,46.3426,46.2788,46.3244,91874.0
2017-07-27 12:20:00,50.79,50.79,50.71,50.75,38522.0,46.3335,46.3335,46.2605,46.297,38522.0
2017-07-27 12:25:00,50.76,50.77,50.73,50.77,26386.0,46.3061,46.3153,46.2788,46.3153,26386.0
2017-07-27 12:30:00,50.77,50.78,50.7,50.73,28867.0,46.3153,46.3244,46.2514,46.2788,28867.0
2017-07-27 12:35:00,50.73,50.77,50.69,50.69,91120.0,46.2788,46.3153,46.2423,46.2423,91120.0
2017-07-27 12:40:00,50.69,50.73,50.67,50.7,176839.0,46.2423,46.2788,46.224,46.2514,176839.0
2017-07-27 12:45:00,50.7,50.74,50.65,50.72,150625.0,46.2514,46.2879,46.2058,46.2696,150625.0
2017-07-27 12:50:00,50.73,50.76,50.69,50.73,94700.0,46.2788,46.3061,46.2423,46.2788,94700.0
2017-07-27 12:55:00,50.73,50.75,50.62,50.63,108936.0,46.2788,46.297,46.1784,46.1875,108936.0
2017-07-27 13:00:00,50.64,50.64,50.52,50.56,131648.0,46.1967,46.1967,46.0872,46.1237,131648.0
2017-07-27 13:05:00,50.56,50.57,50.45,50.46,74177.0,46.1237,46.1328,46.0233,46.0325,74177.0
2017-07-27 13:10:00,50.47,50.48,50.42,50.43,82357.0,46.0416,46.0507,45.996,46.0051,82357.0
2017-07-27 13:15:00,50.42,50.42,50.2,50.22,126878.0,45.996,45.996,45.7953,45.8135,126878.0
2017-07-27 13:20:00,50.22,50.22,50.13,50.14,110899.0,45.8135,45.8135,45.7314,45.7405,110899.0
2017-07-27 13:25:00,50.13,50.14,49.99,50.07,162969.0,45.7314,45.7405,45.6037,45.6767,162969.0
2017-07-27 13:30:00,50.06,50.07,49.93,49.95,173687.0,45.6676,45.6767,45.549,45.5672,173687.0
2017-07-27 13:35:00,49.96,50.04,49.95,49.96,82830.0,45.5763,45.6493,45.5672,45.5763,82830.0
2017-07-27 13:40:00,49.96,50.07,49.92,50.0,100967.0,45.5763,45.6767,45.5398,45.6128,100967.0
2017-07-27 13:45:00,50.02,50.05,49.96,50.03,112517.0,45.6311,45.6584,45.5763,45.6402,112517.0
2017-07-27 13:50:00,50.03,50.06,49.98,50.05,81603.0,45.6402,45.6676,45.5946,45.6584,81603.0
2017-07-27 13:55:00,50.05,50.13,50.04,50.09,84000.0,45.6584,45.7314,45.6493,45.6949,84000.0
2017-07-27 14:00:00,50.09,50.11,50.02,50.1,80040.0,45.6949,45.7132,45.6311,45.704,80040.0
2017-07-27 14:05:00,50.1,50.13,50.05,50.05,123927.0,45.704,45.7314,45.6584,45.6584,123927.0
2017-07-27 14:10:00,50.05,50.1,50.03,50.04,71015.0,45.6584,45.704,45.6402,45.6493,71015.0
2017-07-27 14:15:00,50.05,50.13,50.02,50.02,121190.0,45.6584,45.7314,45.6311,45.6311,121190.0
2017-07-27 14:20:00,50.03,50.07,50.02,50.05,40891.0,45.6402,45.6767,45.6311,45.6584,40891.0
2017-07-27 14:25:00,50.05,50.05,49.84,49.86,126720.0,45.6584,45.6584,45.4669,45.4851,126720.0
2017-07-27 14:30:00,49.86,49.98,49.86,49.88,71105.0,45.4851,45.5946,45.4851,45.5033,71105.0
2017-07-27 14:35:00,49.89,49.98,49.86,49.93,95727.0,45.5125,45.5946,45.4851,45.549,95727.0
2017-07-27 14:40:00,49.93,49.94,49.85,49.87,108443.0,45.549,45.5581,45.476,45.4942,108443.0
2017-07-27 14:45:00,49.88,49.91,49.77,49.78,189130.0,45.5033,45.5307,45.403,45.4121,189130.0
2017-07-27 14:50:00,49.78,49.79,49.72,49.75,147786.0,45.4121,45.4212,45.3574,45.3848,147786.0
2017-07-27 14:55:00,49.75,49.81,49.75,49.76,132799.0,45.3848,45.4395,45.3848,45.3939,132799.0
2017-07-27 15:00:00,49.75,49.78,49.69,49.7,157973.0,45.3848,45.4121,45.33,45.3391,157973.0
2017-07-27 15:05:00,49.7,49.76,49.69,49.72,110679.0,45.3391,45.3939,45.33,45.3574,110679.0
2017-07-27 15:10:00,49.72,49.79,49.71,49.78,71152.0,45.3574,45.4212,45.3483,45.4121,71152.0
2017-07-27 15:15:00,49.79,49.8,49.7,49.74,129536.0,45.4212,45.4304,45.3391,45.3756,129536.0
2017-07-27 15:20:00,49.74,49.83,49.74,49.79,122504.0,45.3756,45.4577,45.3756,45.4212,122504.0
2017-07-27 15:25:00,49.79,49.88,49.78,49.88,188063.0,45.4212,45.5033,45.4121,45.5033,188063.0
2017-07-27 15:30:00,49.88,49.97,49.83,49.97,138865.0,45.5033,45.5854,45.4577,45.5854,138865.0
2017-07-27 15:35:00,49.97,50.1,49.97,50.05,134145.0,45.5854,45.704,45.5854,45.6584,134145.0
2017-07-27 15:40:00,50.05,50.08,49.96,50.05,161062.0,45.6584,45.6858,45.5763,45.6584,161062.0
2017-07-27 15:45:00,50.05,50.07,49.96,50.0,225854.0,45.6584,45.6767,45.5763,45.6128,225854.0
2017-07-27 15:50:00,50.01,50.1,50.0,50.05,294455.0,45.6219,45.704,45.6128,45.6584,294455.0
2017-07-27 15:55:00,50.05,50.1,50.01,50.1,362352.0,45.6584,45.704,45.6219,45.704,362352.0
2017-07-28 09:30:00,49.98,50.27,49.8,49.87,413145.0,45.5946,45.8591,45.4304,45.4942,413145.0
2017-07-28 09:35:00,49.86,50.17,49.8,49.89,134999.0,45.4851,45.7679,45.4304,45.5125,134999.0
2017-07-28 09:40:00,49.88,50.02,49.85,49.92,77354.0,45.5033,45.6311,45.476,45.5398,77354.0
2017-07-28 09:45:00,49.91,50.0,49.88,49.93,150009.0,45.5307,45.6128,45.5033,45.549,150009.0
2017-07-28 09:50:00,49.93,50.02,49.92,49.93,177747.0,45.549,45.6311,45.5398,45.549,177747.0
2017-07-28 09:55:00,49.92,49.97,49.89,49.9,77752.0,45.5398,45.5854,45.5125,45.5216,77752.0
2017-07-28 10:00:00,49.91,50.0,49.88,49.93,91447.0,45.5307,45.6128,45.5033,45.549,91447.0
2017-07-28 10:05:00,49.93,50.04,49.9,50.01,158793.0,45.549,45.6493,45.5216,45.6219,158793.0
2017-07-28 10:10:00,50.0,50.0,49.94,49.99,64459.0,45.6128,45.6128,45.5581,45.6037,64459.0
2017-07-28 10:15:00,50.0,50.06,49.96,50.0,47848.0,45.6128,45.6676,45.5763,45.6128,47848.0
2017-07-28 10:20:00,50.0,50.04,49.92,49.92,34454.0,45.6128,45.6493,45.5398,45.5398,34454.0
2017-07-28 10:25:00,49.92,50.04,49.92,50.0,50850.0,45.5398,45.6493,45.5398,45.6128,50850.0
2017-07-28 10:30:00,50.0,50.04,49.98,49.99,136513.0,45.6128,45.6493,45.5946,45.6037,136513.0
2017-07-28 10:35:00,49.99,50.07,49.96,49.98,47139.0,45.6037,45.6767,45.5763,45.5946,47139.0
2017-07-28 10:40:00,49.98,50.03,49.94,50.01,36201.0,45.5946,45.6402,45.5581,45.6219,36201.0
2017-07-28 10:45:00,50.01,50.01,49.92,49.98,101358.0,45.6219,45.6219,45.5398,45.5946,101358.0
2017-07-28 10:50:00,49.97,49.97,49.83,49.9,55853.0,45.5854,45.5854,45.4577,45.5216,55853.0
2017-07-28 10:55:00,49.9,49.9,49.8,49.83,157965.0,45.5216,45.5216,45.4304,45.4577,157965.0
2017-07-28 11:00:00,49.83,49.88,49.78,49.87,97774.0,45.4577,45.5033,45.4121,45.4942,97774.0
2017-07-28 11:05:00,49.87,49.92,49.72,49.75,146602.0,45.4942,45.5398,45.3574,45.3848,146602.0
2017-07-28 11:10:00,49.75,49.76,49.7,49.71,85527.0,45.3848,45.3939,45.3391,45.3483,85527.0
2017-07-28 11:15:00,49.71,49.77,49.7,49.7,88303.0,45.3483,45.403,45.3391,45.3391,88303.0
2017-07-28 11:20:00,49.71,49.71,49.61,49.62,79840.0,45.3483,45.3483,45.257,45.2662,79840.0
2017-07-28 11:25:00,49.63,49.72,49.6,49.67,95471.0,45.2753,45.3574,45.2479,45.3118,95471.0
2017-07-28 11:30:00,49.67,49.69,49.64,49.69,68828.0,45.3118,45.33,45.2844,45.33,68828.0
2017-07-28 11:35:00,49.69,49.82,49.68,49.76,93424.0,45.33,45.4486,45.3209,45.3939,93424.0
2017-07-28 11:40:00,49.75,49.77,49.66,49.66,45567.0,45.3848,45.403,45.3027,45.3027,45567.0
2017-07-28 11:45:00,49.66,49.73,49.65,49.71,47552.0,45.3027,45.3665,45.2935,45.3483,47552.0
2017-07-28 11:50:00,49.71,49.73,49.68,49.68,49558.0,45.3483,45.3665,45.3209,45.3209,49558.0
2017-07-28 11:55:00,49.69,49.71,49.65,49.66,50846.0,45.33,45.3483,45.2935,45.3027,50846.0
2017-07-28 12:00:00,49.67,49.77,49.66,49.74,47284.0,45.3118,45.403,45.3027,45.3756,47284.0
2017-07-28 12:05:00,49.75,49.76,49.68,49.69,172108.0,45.3848,45.3939,45.3209,45.33,172108.0
2017-07-28 12:10:00,49.69,49.73,49.68,49.7,77342.0,45.33,45.3665,45.3209,45.3391,77342.0
2017-07-28 12:15:00,49.71,49.81,49.67,49.77,131641.0,45.3483,45.4395,45.3118,45.403,131641.0
2017-07-28 12:20:00,49.77,49.8,49.75,49.76,64379.0,45.403,45.4304,45.3848,45.3939,64379.0
2017-07-28 12:25:00,49.77,49.85,49.77,49.83,24126.0,45.403,45.476,45.403,45.4577,24126.0
2017-07-28 12:30:00,49.83,49.91,49.81,49.87,57415.0,45.4577,45.5307,45.4395,45.4942,57415.0
2017-07-28 12:35:00,49.88,49.88,49.8,49.82,49472.0,45.5033,45.5033,45.4304,45.4486,49472.0
2017-07-28 12:40:00,49.83,49.84,49.77,49.8,68913.0,45.4577,45.4669,45.403,45.4304,68913.0
2017-07-28 12:45:00,49.81,49.85,49.8,49.82,36565.0,45.4395,45.476,45.4304,45.4486,36565.0
2017-07-28 12:50:00,49.81,49.83,49.78,49.82,32889.0,45.4395,45.4577,45.4121,45.4486,32889.0
2017-07-28 12:55:00,49.82,49.83,49.71,49.72,113061.0,45.4486,45.4577,45.3483,45.3574,113061.0
2017-07-28 13:00:00,49.73,49.78,49.72,49.73,60861.0,45.3665,45.4121,45.3574,45.3665,60861.0
2017-07-28 13:05:00,49.73,49.73,49.68,49.71,80031.0,45.3665,45.3665,45.3209,45.3483,80031.0
2017-07-28 13:10:00,49.71,49.71,49.61,49.61,127520.0,45.3483,45.3483,45.257,45.257,127520.0
2017-07-28 13:15:00,49.62,49.62,49.51,49.51,174310.0,45.2662,45.2662,45.1658,45.1658,174310.0
2017-07-28 13:20:00,49.51,49.58,49.48,49.55,102286.0,45.1658,45.2297,45.1384,45.2023,102286.0
2017-07-28 13:25:00,49.55,49.57,49.46,49.48,49824.0,45.2023,45.2205,45.1202,45.1384,49824.0
2017-07-28 13:30:00,49.46,49.48,49.4,49.42,54091.0,45.1202,45.1384,45.0655,45.0837,54091.0
2017-07-28 13:35:00,49.43,49.45,49.4,49.44,36807.0,45.0928,45.1111,45.0655,45.102,36807.0
2017-07-28 13:40:00,49.44,49.5,49.43,49.48,52251.0,45.102,45.1567,45.0928,45.1384,52251.0
2017-07-28 13:45:00,49.49,49.5,49.45,49.47,44828.0,45.1476,45.1567,45.1111,45.1293,44828.0
2017-07-28 13:50:00,49.47,49.51,49.46,49.5,51347.0,45.1293,45.1658,45.1202,45.1567,51347.0
2017-07-28 13:55:00,49.5,49.53,49.47,49.51,42879.0,45.1567,45.1841,45.1293,45.1658,42879.0
2017-07-28 14:00:00,49.5,49.54,49.48,49.51,107803.0,45.1567,45.1932,45.1384,45.1658,107803.0
2017-07-28 14:05:00,49.5,49.52,49.46,49.49,79983.0,45.1567,45.1749,45.1202,45.1476,79983.0
2017-07-28 14:10:00,49.49,49.51,49.45,49.48,149911.0,45.1476,45.1658,45.1111,45.1384,149911.0
2017-07-28 14:15:00,49.5,49.55,49.46,49.52,107344.0,45.1567,45.2023,45.1202,45.1749,107344.0
2017-07-28 14:20:00,49.53,49.67,49.53,49.66,164511.0,45.1841,45.3118,45.1841,45.3027,164511.0
2017-07-28 14:25:00,49.66,49.85,49.66,49.84,158269.0,45.3027,45.476,45.3027,45.4669,158269.0
2017-07-28 14:30:00,49.86,49.87,49.75,49.8,79569.0,45.4851,45.4942,45.3848,45.4304,79569.0
2017-07-28 14:35:00,49.8,49.88,49.74,49.86,176864.0,45.4304,45.5033,45.3756,45.4851,176864.0
2017-07-28 14:40:00,49.86,49.96,49.85,49.93,61226.0,45.4851,45.5763,45.476,45.549,61226.0
2017-07-28 14:45:00,49.94,50.04,49.87,50.01,76221.0,45.5581,45.6493,45.4942,45.6219,76221.0
2017-07-28 14:50:00,50.01,50.21,50.01,50.2,159283.0,45.6219,45.8044,45.6219,45.7953,159283.0
2017-07-28 14:55:00,50.2,50.23,50.12,50.18,109785.0,45.7953,45.8226,45.7223,45.777,109785.0
2017-07-28 15:00:00,50.17,50.21,50.15,50.17,76370.0,45.7679,45.8044,45.7497,45.7679,76370.0
2017-07-28 15:05:00,50.16,50.18,49.98,50.03,101524.0,45.7588,45.777,45.5946,45.6402,101524.0
2017-07-28 15:10:00,50.03,50.1,50.0,50.09,42466.0,45.6402,45.704,45.6128,45.6949,42466.0
2017-07-28 15:15:00,50.09,50.1,50.03,50.07,51673.0,45.6949,45.704,45.6402,45.6767,51673.0
2017-07-28 15:20:00,50.07,50.21,50.06,50.2,103576.0,45.6767,45.8044,45.6676,45.7953,103576.0
2017-07-28 15:25:00,50.2,50.21,50.11,50.15,69125.0,45.7953,45.8044,45.7132,45.7497,69125.0
2017-07-28 15:30:00,50.16,50.2,50.12,50.18,111308.0,45.7588,45.7953,45.7223,45.777,111308.0
2017-07-28 15:35:00,50.17,50.27,50.16,50.24,99396.0,45.7679,45.8591,45.7588,45.8318,99396.0
2017-07-28 15:40:00,50.23,50.27,50.23,50.27,111840.0,45.8226,45.8591,45.8226,45.8591,111840.0
2017-07-28 15:45:00,50.26,50.3,50.22,50.3,151364.0,45.85,45.8865,45.8135,45.8865,151364.0
2017-07-28 15:50:00,50.3,50.32,50.29,50.32,236941.0,45.8865,45.9047,45.8774,45.9047,236941.0
2017-07-28 15:55:00,50.32,50.38,50.32,50.33,478898.0,45.9047,45.9595,45.9047,45.9139,478898.0
2017-07-31 09:30:00,50.47,50.7,50.35,50.53,152903.0,46.0416,46.2514,45.9321,46.0963,152903.0
2017-07-31 09:35:00,50.53,50.54,50.34,50.36,81798.0,46.0963,46.1054,45.923,45.9412,81798.0
2017-07-31 09:40:00,50.35,50.36,50.21,50.24,104544.0,45.9321,45.9412,45.8044,45.8318,104544.0
2017-07-31 09:45:00,50.22,50.24,50.07,50.1,103500.0,45.8135,45.8318,45.6767,45.704,103500.0
2017-07-31 09:50:00,50.1,50.18,49.97,49.98,120634.0,45.704,45.777,45.5854,45.5946,120634.0
2017-07-31 09:55:00,49.99,50.08,49.91,49.94,142292.0,45.6037,45.6858,45.5307,45.5581,142292.0
2017-07-31 10:00:00,49.95,49.98,49.85,49.94,111825.0,45.5672,45.5946,45.476,45.5581,111825.0
2017-07-31 10:05:00,49.94,50.02,49.91,50.0,52129.0,45.5581,45.6311,45.5307,45.6128,52129.0
2017-07-31 10:10:00,50.0,50.06,49.97,50.05,69325.0,45.6128,45.6676,45.5854,45.6584,69325.0
2017-07-31 10:15:00,50.06,50.1,50.02,50.09,78992.0,45.6676,45.704,45.6311,45.6949,78992.0
2017-07-31 10:20:00,50.08,50.1,50.02,50.05,93485.0,45.6858,45.704,45.6311,45.6584,93485.0
2017-07-31 10:25:00,50.05,50.08,50.0,50.06,39558.0,45.6584,45.6858,45.6128,45.6676,39558.0
2017-07-31 10:30:00,50.06,50.07,49.96,49.97,106121.0,45.6676,45.6767,45.5763,45.5854,106121.0
2017-07-31 10:35:00,49.96,49.97,49.86,49.95,85400.0,45.5763,45.5854,45.4851,45.5672,85400.0
2017-07-31 10:40:00,49.95,49.95,49.79,49.89,278838.0,45.5672,45.5672,45.4212,45.5125,278838.0
2017-07-31 10:45:00,49.89,49.97,49.86,49.9,194948.0,45.5125,45.5854,45.4851,45.5216,194948.0
2017-07-31 10:50:00,49.89,49.9,49.72,49.74,123138.0,45.5125,45.5216,45.3574,45.3756,123138.0
2017-07-31 10:55:00,49.74,49.76,49.63,49.72,130276.0,45.3756,45.3939,45.2753,45.3574,130276.0
2017-07-31 11:00:00,49.72,49.72,49.64,49.69,157961.0,45.3574,45.3574,45.2844,45.33,157961.0
2017-07-31 11:05:00,49.69,49.7,49.53,49.56,150061.0,45.33,45.3391,45.1841,45.2114,150061.0
2017-07-31 11:10:00,49.57,49.61,49.51,49.52,156388.0,45.2205,45.257,45.1658,45.1749,156388.0
2017-07-31 11:15:00,49.52,49.59,49.5,49.54,120765.0,45.1749,45.2388,45.1567,45.1932,120765.0
2017-07-31 11:20:00,49.53,49.56,49.5,49.53,51366.0,45.1841,45.2114,45.1567,45.1841,51366.0
2017-07-31 11:25:00,49.53,49.55,49.45,49.45,152684.0,45.1841,45.2023,45.1111,45.1111,152684.0
2017-07-31 11:30:00,49.46,49.48,49.4,49.4,148479.0,45.1202,45.1384,45.0655,45.0655,148479.0
2017-07-31 11:35:00,49.4,49.55,49.38,49.5,106663.0,45.0655,45.2023,45.0472,45.1567,106663.0
2017-07-31 11:40:00,49.5,49.51,49.46,49.46,64965.0,45.1567,45.1658,45.1202,45.1202,64965.0
2017-07-31 11:45:00,49.47,49.51,49.46,49.48,66289.0,45.1293,45.1658,45.1202,45.1384,66289.0
2017-07-31 11:50:00,49.48,49.49,49.42,49.43,75795.0,45.1384,45.1476,45.0837,45.0928,75795.0
2017-07-31 11:55:00,49.43,49.48,49.36,49.48,95994.0,45.0928,45.1384,45.029,45.1384,95994.0
2017-07-31 12:00:00,49.48,49.6,49.46,49.56,87036.0,45.1384,45.2479,45.1202,45.2114,87036.0
2017-07-31 12:05:00,49.57,49.59,49.49,49.5,102368.0,45.2205,45.2388,45.1476,45.1567,102368.0
2017-07-31 12:10:00,49.5,49.55,49.48,49.51,80089.0,45.1567,45.2023,45.1384,45.1658,80089.0
2017-07-31 12:15:00,49.52,49.57,49.51,49.54,47102.0,45.1749,45.2205,45.1658,45.1932,47102.0
2017-07-31 12:20:00,49.53,49.54,49.47,49.49,66539.0,45.1841,45.1932,45.1293,45.1476,66539.0
2017-07-31 12:25:00,49.49,49.5,49.41,49.44,83085.0,45.1476,45.1567,45.0746,45.102,83085.0
2017-07-31 12:30:00,49.44,49.49,49.43,49.44,55045.0,45.102,45.1476,45.0928,45.102,55045.0
2017-07-31 12:35:00,49.45,49.45,49.36,49.38,91198.0,45.1111,45.1111,45.029,45.0472,91198.0
2017-07-31 12:40:00,49.38,49.51,49.37,49.49,78607.0,45.0472,45.1658,45.0381,45.1476,78607.0
2017-07-31 12:45:00,49.49,49.51,49.46,49.48,68464.0,45.1476,45.1658,45.1202,45.1384,68464.0
2017-07-31 12:50:00,49.48,49.48,49.43,49.48,65613.0,45.1384,45.1384,45.0928,45.1384,65613.0
2017-07-31 12:55:00,49.48,49.49,49.41,49.42,48315.0,45.1384,45.1476,45.0746,45.0837,48315.0
2017-07-31 13:00:00,49.41,49.47,49.37,49.41,79426.0,45.0746,45.1293,45.0381,45.0746,79426.0
2017-07-31 13:05:00,49.4,49.41,49.36,49.4,66896.0,45.0655,45.0746,45.029,45.0655,66896.0
2017-07-31 13:10:00,49.4,49.4,49.31,49.34,102838.0,45.0655,45.0655,44.9834,45.0107,102838.0
2017-07-31 13:15:00,49.34,49.35,49.26,49.27,78704.0,45.0107,45.0199,44.9377,44.9469,78704.0
2017-07-31 13:20:00,49.27,49.36,49.26,49.35,80201.0,44.9469,45.029,44.9377,45.0199,80201.0
2017-07-31 13:25:00,49.35,49.35,49.3,49.33,48379.0,45.0199,45.0199,44.9742,45.0016,48379.0
2017-07-31 13:30:00,49.34,49.4,49.33,49.36,73698.0,45.0107,45.0655,45.0016,45.029,73698.0
2017-07-31 13:35:00,49.36,49.36,49.32,49.35,71991.0,45.029,45.029,44.9925,45.0199,71991.0
2017-07-31 13:40:00,49.36,49.39,49.33,49.37,37496.0,45.029,45.0563,45.0016,45.0381,37496.0
2017-07-31 13:45:00,49.36,49.37,49.33,49.34,77074.0,45.029,45.0381,45.0016,45.0107,77074.0
2017-07-31 13:50:00,49.35,49.37,49.31,49.34,65322.0,45.0199,45.0381,44.9834,45.0107,65322.0
2017-07-31 13:55:00,49.34,49.44,49.34,49.43,81048.0,45.0107,45.102,45.0107,45.0928,81048.0
2017-07-31 14:00:00,49.42,49.48,49.41,49.47,59723.0,45.0837,45.1384,45.0746,45.1293,59723.0
2017-07-31 14:05:00,49.48,49.51,49.45,49.49,90392.0,45.1384,45.1658,45.1111,45.1476,90392.0
2017-07-31 14:10:00,49.49,49.51,49.42,49.44,78632.0,45.1476,45.1658,45.0837,45.102,78632.0
2017-07-31 14:15:00,49.44,49.55,49.43,49.49,97178.0,45.102,45.2023,45.0928,45.1476,97178.0
2017-07-31 14:20:00,49.49,49.55,49.49,49.5,90958.0,45.1476,45.2023,45.1476,45.1567,90958.0
2017-07-31 14:25:00,49.48,49.53,49.46,49.53,52629.0,45.1384,45.1841,45.1202,45.1841,52629.0
2017-07-31 14:30:00,49.53,49.59,49.51,49.58,153889.0,45.1841,45.2388,45.1658,45.2297,153889.0
2017-07-31 14:35:00,49.58,49.61,49.56,49.57,134148.0,45.2297,45.257,45.2114,45.2205,134148.0
2017-07-31 14:40:00,49.56,49.58,49.53,49.57,61892.0,45.2114,45.2297,45.1841,45.2205,61892.0
2017-07-31 14:45:00,49.57,49.58,49.53,49.57,79631.0,45.2205,45.2297,45.1841,45.2205,79631.0
2017-07-31 14:50:00,49.57,49.57,49.53,49.55,51289.0,45.2205,45.2205,45.1841,45.2023,51289.0
2017-07-31 14:55:00,49.54,49.59,49.53,49.58,52897.0,45.1932,45.2388,45.1841,45.2297,52897.0
2017-07-31 15:00:00,49.58,49.58,49.54,49.55,101433.0,45.2297,45.2297,45.1932,45.2023,101433.0
2017-07-31 15:05:00,49.55,49.57,49.54,49.54,60852.0,45.2023,45.2205,45.1932,45.1932,60852.0
2017-07-31 15:10:00,49.54,49.58,49.52,49.55,75097.0,45.1932,45.2297,45.1749,45.2023,75097.0
2017-07-31 15:15:00,49.55,49.62,49.54,49.62,84376.0,45.2023,45.2662,45.1932,45.2662,84376.0
2017-07-31 15:20:00,49.61,49.62,49.58,49.62,79217.0,45.257,45.2662,45.2297,45.2662,79217.0
2017-07-31 15:25:00,49.62,49.62,49.54,49.56,105846.0,45.2662,45.2662,45.1932,45.2114,105846.0
2017-07-31 15:30:00,49.55,49.59,49.54,49.58,93014.0,45.2023,45.2388,45.1932,45.2297,93014.0
2017-07-31 15:35:00,49.58,49.58,49.54,49.54,93882.0,45.2297,45.2297,45.1932,45.1932,93882.0
2017-07-31 15:40:00,49.54,49.55,49.47,49.48,133776.0,45.1932,45.2023,45.1293,45.1384,133776.0
2017-07-31 15:45:00,49.48,49.54,49.48,49.54,170881.0,45.1384,45.1932,45.1384,45.1932,170881.0
2017-07-31 15:50:00,49.54,49.54,49.4,49.4,259423.0,45.1932,45.1932,45.0655,45.0655,259423.0
2017-07-31 15:55:00,49.4,49.41,49.33,49.36,637898.0,45.0655,45.0746,45.0016,45.029,637898.0
2017-08-01 09:30:00,49.78,50.17,49.78,50.13,337548.0,45.4121,45.7679,45.4121,45.7314,337548.0
2017-08-01 09:35:00,50.14,50.2,49.97,50.01,217685.0,45.7405,45.7953,45.5854,45.6219,217685.0
2017-08-01 09:40:00,50.0,50.06,49.96,50.05,102216.0,45.6128,45.6676,45.5763,45.6584,102216.0
2017-08-01 09:45:00,50.05,50.06,49.92,49.97,124800.0,45.6584,45.6676,45.5398,45.5854,124800.0
2017-08-01 09:50:00,49.97,50.0,49.89,49.9,70081.0,45.5854,45.6128,45.5125,45.5216,70081.0
2017-08-01 09:55:00,49.91,50.01,49.9,49.93,107138.0,45.5307,45.6219,45.5216,45.549,107138.0
2017-08-01 10:00:00,49.91,49.98,49.86,49.91,111934.0,45.5307,45.5946,45.4851,45.5307,111934.0
2017-08-01 10:05:00,49.91,49.91,49.81,49.83,78455.0,45.5307,45.5307,45.4395,45.4577,78455.0
2017-08-01 10:10:00,49.83,49.84,49.68,49.7,95769.0,45.4577,45.4669,45.3209,45.3391,95769.0
2017-08-01 10:15:00,49.69,49.79,49.64,49.78,76207.0,45.33,45.4212,45.2844,45.4121,76207.0
2017-08-01 10:20:00,49.78,49.78,49.66,49.69,82261.0,45.4121,45.4121,45.3027,45.33,82261.0
2017-08-01 10:25:00,49.69,49.74,49.66,49.71,64498.0,45.33,45.3756,45.3027,45.3483,64498.0
2017-08-01 10:30:00,49.71,49.79,49.69,49.78,62126.0,45.3483,45.4212,45.33,45.4121,62126.0
2017-08-01 10:35:00,49.78,49.78,49.69,49.71,44082.0,45.4121,45.4121,45.33,45.3483,44082.0
2017-08-01 10:40:00,49.71,49.77,49.67,49.67,57006.0,45.3483,45.403,45.3118,45.3118,57006.0
2017-08-01 10:45:00,49.66,49.72,49.65,49.68,57982.0,45.3027,45.3574,45.2935,45.3209,57982.0
2017-08-01 10:50:00,49.68,49.7,49.63,49.63,47208.0,45.3209,45.3391,45.2753,45.2753,47208.0
2017-08-01 10:55:00,49.63,49.66,49.61,49.61,50177.0,45.2753,45.3027,45.257,45.257,50177.0
2017-08-01 11:00:00,49.6,49.69,49.6,49.67,74241.0,45.2479,45.33,45.2479,45.3118,74241.0
2017-08-01 11:05:00,49.67,49.73,49.66,49.7,60314.0,45.3118,45.3665,45.3027,45.3391,60314.0
2017-08-01 11:10:00,49.69,49.7,49.57,49.57,79308.0,45.33,45.3391,45.2205,45.2205,79308.0
2017-08-01 11:15:00,49.57,49.62,49.55,49.57,73870.0,45.2205,45.2662,45.2023,45.2205,73870.0
2017-08-01 11:20:00,49.56,49.57,49.46,49.53,106875.0,45.2114,45.2205,45.1202,45.1841,106875.0
2017-08-01 11:25:00,49.53,49.53,49.37,49.4,121706.0,45.1841,45.1841,45.0381,45.0655,121706.0
2017-08-01 11:30:00,49.41,49.51,49.4,49.48,92198.0,45.0746,45.1658,45.0655,45.1384,92198.0
2017-08-01 11:35:00,49.48,49.51,49.45,49.45,54255.0,45.1384,45.1658,45.1111,45.1111,54255.0
2017-08-01 11:40:00,49.45,49.45,49.34,49.36,103053.0,45.1111,45.1111,45.0107,45.029,103053.0
2017-08-01 11:45:00,49.36,49.39,49.31,49.32,117145.0,45.029,45.0563,44.9834,44.9925,117145.0
2017-08-01 11:50:00,49.33,49.33,49.26,49.33,114962.0,45.0016,45.0016,44.9377,45.0016,114962.0
2017-08-01 11:55:00,49.34,49.37,49.29,49.35,90518.0,45.0107,45.0381,44.9651,45.0199,90518.0
2017-08-01 12:00:00,49.36,49.4,49.33,49.39,73000.0,45.029,45.0655,45.0016,45.0563,73000.0
2017-08-01 12:05:00,49.39,49.43,49.35,49.4,58062.0,45.0563,45.0928,45.0199,45.0655,58062.0
2017-08-01 12:10:00,49.4,49.42,49.35,49.41,57273.0,45.0655,45.0837,45.0199,45.0746,57273.0
2017-08-01 12:15:00,49.41,49.48,49.41,49.46,49846.0,45.0746,45.1384,45.0746,45.1202,49846.0
2017-08-01 12:20:00,49.46,49.51,49.45,49.5,99870.0,45.1202,45.1658,45.1111,45.1567,99870.0
2017-08-01 12:25:00,49.5,49.52,49.44,49.45,54558.0,45.1567,45.1749,45.102,45.1111,54558.0
2017-08-01 12:30:00,49.45,49.51,49.45,49.5,45487.0,45.1111,45.1658,45.1111,45.1567,45487.0
2017-08-01 12:35:00,49.51,49.53,49.44,49.45,60237.0,45.1658,45.1841,45.102,45.1111,60237.0
2017-08-01 12:40:00,49.45,49.48,49.41,49.44,68829.0,45.1111,45.1384,45.0746,45.102,68829.0
2017-08-01 12:45:00,49.44,49.53,49.41,49.51,52529.0,45.102,45.1841,45.0746,45.1658,52529.0
2017-08-01 12:50:00,49.52,49.54,49.5,49.51,55461.0,45.1749,45.1932,45.1567,45.1658,55461.0
2017-08-01 12:55:00,49.51,49.55,49.5,49.54,51888.0,45.1658,45.2023,45.1567,45.1932,51888.0
2017-08-01 13:00:00,49.53,49.59,49.5,49.58,53027.0,45.1841,45.2388,45.1567,45.2297,53027.0
2017-08-01 13:05:00,49.58,49.64,49.55,49.64,52511.0,45.2297,45.2844,45.2023,45.2844,52511.0
2017-08-01 13:10:00,49.64,49.73,49.63,49.72,63114.0,45.2844,45.3665,45.2753,45.3574,63114.0
2017-08-01 13:15:00,49.72,49.8,49.7,49.77,124882.0,45.3574,45.4304,45.3391,45.403,124882.0
2017-08-01 13:20:00,49.77,49.81,49.76,49.76,77628.0,45.403,45.4395,45.3939,45.3939,77628.0
2017-08-01 13:25:00,49.77,49.85,49.76,49.85,107930.0,45.403,45.476,45.3939,45.476,107930.0
2017-08-01 13:30:00,49.85,49.85,49.76,49.78,71452.0,45.476,45.476,45.3939,45.4121,71452.0
2017-08-01 13:35:00,49.77,49.77,49.69,49.7,48960.0,45.403,45.403,45.33,45.3391,48960.0
2017-08-01 13:40:00,49.71,49.77,49.7,49.76,67825.0,45.3483,45.403,45.3391,45.3939,67825.0
2017-08-01 13:45:00,49.76,49.76,49.71,49.75,70675.0,45.3939,45.3939,45.3483,45.3848,70675.0
2017-08-01 13:50:00,49.75,49.79,49.74,49.79,40005.0,45.3848,45.4212,45.3756,45.4212,40005.0
2017-08-01 13:55:00,49.79,49.79,49.72,49.72,96030.0,45.4212,45.4212,45.3574,45.3574,96030.0
2017-08-01 14:00:00,49.73,49.76,49.72,49.72,92881.0,45.3665,45.3939,45.3574,45.3574,92881.0
2017-08-01 14:05:00,49.73,49.78,49.72,49.77,80803.0,45.3665,45.4121,45.3574,45.403,80803.0
2017-08-01 14:10:00,49.78,49.86,49.76,49.8,89329.0,45.4121,45.4851,45.3939,45.4304,89329.0
2017-08-01 14:15:00,49.8,49.82,49.78,49.82,46058.0,45.4304,45.4486,45.4121,45.4486,46058.0
2017-08-01 14:20:00,49.82,49.82,49.77,49.78,47375.0,45.4486,45.4486,45.403,45.4121,47375.0
2017-08-01 14:25:00,49.79,49.79,49.76,49.78,53518.0,45.4212,45.4212,45.3939,45.4121,53518.0
2017-08-01 14:30:00,49.78,49.81,49.78,49.8,38338.0,45.4121,45.4395,45.4121,45.4304,38338.0
2017-08-01 14:35:00,49.8,49.8,49.75,49.75,63888.0,45.4304,45.4304,45.3848,45.3848,63888.0
2017-08-01 14:40:00,49.75,49.76,49.71,49.71,96632.0,45.3848,45.3939,45.3483,45.3483,96632.0
2017-08-01 14:45:00,49.71,49.72,49.67,49.67,46757.0,45.3483,45.3574,45.3118,45.3118,46757.0
2017-08-01 14:50:00,49.67,49.7,49.63,49.7,88725.0,45.3118,45.3391,45.2753,45.3391,88725.0
2017-08-01 14:55:00,49.7,49.71,49.65,49.66,60950.0,45.3391,45.3483,45.2935,45.3027,60950.0
2017-08-01 15:00:00,49.66,49.7,49.65,49.67,60552.0,45.3027,45.3391,45.2935,45.3118,60552.0
2017-08-01 15:05:00,49.68,49.7,49.67,49.7,40257.0,45.3209,45.3391,45.3118,45.3391,40257.0
2017-08-01 15:10:00,49.7,49.75,49.69,49.74,58967.0,45.3391,45.3848,45.33,45.3756,58967.0
2017-08-01 15:15:00,49.75,49.82,49.74,49.79,79675.0,45.3848,45.4486,45.3756,45.4212,79675.0
2017-08-01 15:20:00,49.79,49.87,49.78,49.86,159753.0,45.4212,45.4942,45.4121,45.4851,159753.0
2017-08-01 15:25:00,49.85,49.94,49.85,49.91,122032.0,45.476,45.5581,45.476,45.5307,122032.0
2017-08-01 15:30:00,49.91,49.94,49.86,49.94,94645.0,45.5307,45.5581,45.4851,45.5581,94645.0
2017-08-01 15:35:00,49.95,49.99,49.94,49.97,144487.0,45.5672,45.6037,45.5581,45.5854,144487.0
2017-08-01 15:40:00,49.96,50.03,49.95,50.01,225617.0,45.5763,45.6402,45.5672,45.6219,225617.0
2017-08-01 15:45:00,50.0,50.05,49.98,50.02,182248.0,45.6128,45.6584,45.5946,45.6311,182248.0
2017-08-01 15:50:00,50.01,50.05,49.98,50.05,198459.0,45.6219,45.6584,45.5946,45.6584,198459.0
2017-08-01 15:55:00,50.04,50.09,50.03,50.06,428003.0,45.6493,45.6949,45.6402,45.6676,428003.0
2017-08-02 09:30:00,50.01,50.18,49.93,50.18,122128.0,45.6219,45.777,45.549,45.777,122128.0
2017-08-02 09:35:00,50.18,50.3,50.16,50.22,75492.0,45.777,45.8865,45.7588,45.8135,75492.0
2017-08-02 09:40:00,50.21,50.27,50.02,50.02,80506.0,45.8044,45.8591,45.6311,45.6311,80506.0
2017-08-02 09:45:00,50.04,50.13,49.94,49.95,84954.0,45.6493,45.7314,45.5581,45.5672,84954.0
2017-08-02 09:50:00,49.95,50.04,49.94,49.98,47716.0,45.5672,45.6493,45.5581,45.5946,47716.0
2017-08-02 09:55:00,49.98,50.05,49.94,50.03,66688.0,45.5946,45.6584,45.5581,45.6402,66688.0
2017-08-02 10:00:00,50.01,50.01,49.91,49.97,64306.0,45.6219,45.6219,45.5307,45.5854,64306.0
2017-08-02 10:05:00,49.97,50.01,49.92,49.95,64443.0,45.5854,45.6219,45.5398,45.5672,64443.0
2017-08-02 10:10:00,49.96,50.01,49.9,49.9,57910.0,45.5763,45.6219,45.5216,45.5216,57910.0
2017-08-02 10:15:00,49.91,49.95,49.86,49.88,39216.0,45.5307,45.5672,45.4851,45.5033,39216.0
2017-08-02 10:20:00,49.85,49.86,49.76,49.79,64247.0,45.476,45.4851,45.3939,45.4212,64247.0
2017-08-02 10:25:00,49.78,49.79,49.71,49.71,56815.0,45.4121,45.4212,45.3483,45.3483,56815.0
2017-08-02 10:30:00,49.71,49.89,49.71,49.85,59463.0,45.3483,45.5125,45.3483,45.476,59463.0
2017-08-02 10:35:00,49.85,49.9,49.82,49.84,46113.0,45.476,45.5216,45.4486,45.4669,46113.0
2017-08-02 10:40:00,49.84,49.84,49.64,49.65,57247.0,45.4669,45.4669,45.2844,45.2935,57247.0
2017-08-02 10:45:00,49.65,49.72,49.61,49.63,76533.0,45.2935,45.3574,45.257,45.2753,76533.0
2017-08-02 10:50:00,49.64,49.68,49.54,49.55,108592.0,45.2844,45.3209,45.1932,45.2023,108592.0
2017-08-02 10:55:00,49.55,49.56,49.5,49.54,75560.0,45.2023,45.2114,45.1567,45.1932,75560.0
2017-08-02 11:00:00,49.54,49.59,49.48,49.49,49193.0,45.1932,45.2388,45.1384,45.1476,49193.0
2017-08-02 11:05:00,49.49,49.58,49.49,49.58,50337.0,45.1476,45.2297,45.1476,45.2297,50337.0
2017-08-02 11:10:00,49.58,49.63,49.51,49.59,50128.0,45.2297,45.2753,45.1658,45.2388,50128.0
2017-08-02 11:15:00,49.59,49.69,49.58,49.68,89441.0,45.2388,45.33,45.2297,45.3209,89441.0
2017-08-02 11:20:00,49.68,49.82,49.67,49.81,104517.0,45.3209,45.4486,45.3118,45.4395,104517.0
2017-08-02 11:25:00,49.8,49.86,49.76,49.83,128710.0,45.4304,45.4851,45.3939,45.4577,128710.0
2017-08-02 11:30:00,49.83,49.89,49.83,49.85,38667.0,45.4577,45.5125,45.4577,45.476,38667.0
2017-08-02 11:35:00,49.86,49.93,49.85,49.9,41305.0,45.4851,45.549,45.476,45.5216,41305.0
2017-08-02 11:40:00,49.9,50.02,49.88,49.98,112943.0,45.5216,45.6311,45.5033,45.5946,112943.0
2017-08-02 11:45:00,49.98,50.0,49.89,49.89,32488.0,45.5946,45.6128,45.5125,45.5125,32488.0
2017-08-02 11:50:00,49.9,49.92,49.89,49.91,16464.0,45.5216,45.5398,45.5125,45.5307,16464.0
2017-08-02 11:55:00,49.91,49.93,49.91,49.93,33526.0,45.5307,45.549,45.5307,45.549,33526.0
2017-08-02 12:00:00,49.93,49.95,49.92,49.92,37935.0,45.549,45.5672,45.5398,45.5398,37935.0
2017-08-02 12:05:00,49.92,49.94,49.86,49.88,20166.0,45.5398,45.5581,45.4851,45.5033,20166.0
2017-08-02 12:10:00,49.88,49.92,49.86,49.92,29233.0,45.5033,45.5398,45.4851,45.5398,29233.0
2017-08-02 12:15:00,49.93,49.94,49.86,49.86,20299.0,45.549,45.5581,45.4851,45.4851,20299.0
2017-08-02 12:20:00,49.86,49.9,49.83,49.83,20588.0,45.4851,45.5216,45.4577,45.4577,20588.0
2017-08-02 12:25:00,49.83,49.88,49.82,49.84,50266.0,45.4577,45.5033,45.4486,45.4669,50266.0
2017-08-02 12:30:00,49.83,49.85,49.79,49.82,15228.0,45.4577,45.476,45.4212,45.4486,15228.0
2017-08-02 12:35:00,49.81,49.83,49.74,49.76,36056.0,45.4395,45.4577,45.3756,45.3939,36056.0
2017-08-02 12:40:00,49.76,49.83,49.76,49.82,18588.0,45.3939,45.4577,45.3939,45.4486,18588.0
2017-08-02 12:45:00,49.82,49.84,49.78,49.83,16335.0,45.4486,45.4669,45.4121,45.4577,16335.0
2017-08-02 12:50:00,49.83,49.86,49.82,49.83,18650.0,45.4577,45.4851,45.4486,45.4577,18650.0
2017-08-02 12:55:00,49.82,49.87,49.8,49.87,28486.0,45.4486,45.4942,45.4304,45.4942,28486.0
2017-08-02 13:00:00,49.86,49.86,49.83,49.84,16523.0,45.4851,45.4851,45.4577,45.4669,16523.0
2017-08-02 13:05:00,49.84,49.9,49.82,49.89,30721.0,45.4669,45.5216,45.4486,45.5125,30721.0
2017-08-02 13:10:00,49.89,49.94,49.89,49.91,18576.0,45.5125,45.5581,45.5125,45.5307,18576.0
2017-08-02 13:15:00,49.91,49.93,49.87,49.93,23266.0,45.5307,45.549,45.4942,45.549,23266.0
2017-08-02 13:20:00,49.94,49.96,49.91,49.95,23047.0,45.5581,45.5763,45.5307,45.5672,23047.0
2017-08-02 13:25:00,49.96,49.98,49.94,49.97,35025.0,45.5763,45.5946,45.5581,45.5854,35025.0
2017-08-02 13:30:00,49.97,49.99,49.95,49.97,46424.0,45.5854,45.6037,45.5672,45.5854,46424.0
2017-08-02 13:35:00,49.98,49.99,49.92,49.93,16387.0,45.5946,45.6037,45.5398,45.549,16387.0
2017-08-02 13:40:00,49.94,50.02,49.93,50.0,60948.0,45.5581,45.6311,45.549,45.6128,60948.0
2017-08-02 13:45:00,50.0,50.04,49.99,50.0,30060.0,45.6128,45.6493,45.6037,45.6128,30060.0
2017-08-02 13:50:00,49.99,50.02,49.97,50.01,30985.0,45.6037,45.6311,45.5854,45.6219,30985.0
2017-08-02 13:55:00,50.0,50.01,49.96,50.0,37558.0,45.6128,45.6219,45.5763,45.6128,37558.0
2017-08-02 14:00:00,50.0,50.04,49.99,50.03,44919.0,45.6128,45.6493,45.6037,45.6402,44919.0
2017-08-02 14:05:00,50.02,50.07,50.0,50.01,78534.0,45.6311,45.6767,45.6128,45.6219,78534.0
2017-08-02 14:10:00,50.02,50.02,49.97,50.01,54447.0,45.6311,45.6311,45.5854,45.6219,54447.0
2017-08-02 14:15:00,50.0,50.03,49.96,49.97,27464.0,45.6128,45.6402,45.5763,45.5854,27464.0
2017-08-02 14:20:00,49.98,50.0,49.94,49.95,29505.0,45.5946,45.6128,45.5581,45.5672,29505.0
2017-08-02 14:25:00,49.95,49.96,49.92,49.93,36087.0,45.5672,45.5763,45.5398,45.549,36087.0
2017-08-02 14:30:00,49.93,50.01,49.92,49.96,109773.0,45.549,45.6219,45.5398,45.5763,109773.0
2017-08-02 14:35:00,49.97,50.0,49.96,50.0,30671.0,45.5854,45.6128,45.5763,45.6128,30671.0
2017-08-02 14:40:00,50.0,50.1,50.0,50.06,293624.0,45.6128,45.704,45.6128,45.6676,293624.0
2017-08-02 14:45:00,50.05,50.06,49.94,49.95,66574.0,45.6584,45.6676,45.5581,45.5672,66574.0
2017-08-02 14:50:00,49.95,50.03,49.95,50.0,29663.0,45.5672,45.6402,45.5672,45.6128,29663.0
2017-08-02 14:55:00,50.0,50.03,49.98,50.02,33448.0,45.6128,45.6402,45.5946,45.6311,33448.0
2017-08-02 15:00:00,50.03,50.07,50.01,50.03,35024.0,45.6402,45.6767,45.6219,45.6402,35024.0
2017-08-02 15:05:00,50.02,50.05,49.99,50.0,24961.0,45.6311,45.6584,45.6037,45.6128,24961.0
2017-08-02 15:10:00,49.99,50.01,49.98,50.01,30148.0,45.6037,45.6219,45.5946,45.6219,30148.0
2017-08-02 15:15:00,50.01,50.01,49.93,49.98,40546.0,45.6219,45.6219,45.549,45.5946,40546.0
2017-08-02 15:20:00,49.99,50.0,49.96,49.97,23915.0,45.6037,45.6128,45.5763,45.5854,23915.0
2017-08-02 15:25:00,49.97,50.0,49.95,49.98,29432.0,45.5854,45.6128,45.5672,45.5946,29432.0
2017-08-02 15:30:00,49.99,50.01,49.95,49.97,49383.0,45.6037,45.6219,45.5672,45.5854,49383.0
2017-08-02 15:35:00,49.96,49.97,49.93,49.95,39471.0,45.5763,45.5854,45.549,45.5672,39471.0
2017-08-02 15:40:00,49.96,49.96,49.88,49.9,96005.0,45.5763,45.5763,45.5033,45.5216,96005.0
2017-08-02 15:45:00,49.91,50.0,49.9,49.98,86989.0,45.5307,45.6128,45.5216,45.5946,86989.0
2017-08-02 15:50:00,49.98,49.99,49.94,49.95,94418.0,45.5946,45.6037,45.5581,45.5672,94418.0
2017-08-02 15:55:00,49.95,50.03,49.94,50.01,262344.0,45.5672,45.6402,45.5581,45.6219,262344.0
2017-08-03 09:30:00,50.12,50.32,49.93,50.31,129037.0,45.7223,45.9047,45.549,45.8956,129037.0
2017-08-03 09:35:00,50.28,50.29,50.15,50.24,81590.0,45.8682,45.8774,45.7497,45.8318,81590.0
2017-08-03 09:40:00,50.23,50.42,50.17,50.41,208714.0,45.8226,45.996,45.7679,45.9868,208714.0
2017-08-03 09:45:00,50.4,50.43,50.25,50.43,79505.0,45.9777,46.0051,45.8409,46.0051,79505.0
2017-08-03 09:50:00,50.43,50.43,50.26,50.31,116728.0,46.0051,46.0051,45.85,45.8956,116728.0
2017-08-03 09:55:00,50.31,50.34,50.26,50.33,36822.0,45.8956,45.923,45.85,45.9139,36822.0
2017-08-03 10:00:00,50.31,50.4,50.29,50.4,66850.0,45.8956,45.9777,45.8774,45.9777,66850.0
2017-08-03 10:05:00,50.4,50.72,50.38,50.7,189737.0,45.9777,46.2696,45.9595,46.2514,189737.0
2017-08-03 10:10:00,50.71,50.74,50.49,50.54,128253.0,46.2605,46.2879,46.0598,46.1054,128253.0
2017-08-03 10:15:00,50.52,50.6,50.5,50.54,81257.0,46.0872,46.1602,46.0689,46.1054,81257.0
2017-08-03 10:20:00,50.54,50.58,50.49,50.58,46960.0,46.1054,46.1419,46.0598,46.1419,46960.0
2017-08-03 10:25:00,50.58,50.63,50.54,50.63,96504.0,46.1419,46.1875,46.1054,46.1875,96504.0
2017-08-03 10:30:00,50.63,50.71,50.63,50.65,71343.0,46.1875,46.2605,46.1875,46.2058,71343.0
2017-08-03 10:35:00,50.65,50.66,50.57,50.59,49357.0,46.2058,46.2149,46.1328,46.151,49357.0
2017-08-03 10:40:00,50.59,50.63,50.53,50.55,57930.0,46.151,46.1875,46.0963,46.1146,57930.0
2017-08-03 10:45:00,50.56,50.57,50.47,50.52,65695.0,46.1237,46.1328,46.0416,46.0872,65695.0
2017-08-03 10:50:00,50.52,50.52,50.45,50.49,45096.0,46.0872,46.0872,46.0233,46.0598,45096.0
2017-08-03 10:55:00,50.49,50.5,50.43,50.48,34691.0,46.0598,46.0689,46.0051,46.0507,34691.0
2017-08-03 11:00:00,50.48,50.52,50.39,50.4,54784.0,46.0507,46.0872,45.9686,45.9777,54784.0
2017-08-03 11:05:00,50.41,50.43,50.3,50.35,66189.0,45.9868,46.0051,45.8865,45.9321,66189.0
2017-08-03 11:10:00,50.35,50.39,50.34,50.36,70665.0,45.9321,45.9686,45.923,45.9412,70665.0
2017-08-03 11:15:00,50.36,50.36,50.23,50.23,43753.0,45.9412,45.9412,45.8226,45.8226,43753.0
2017-08-03 11:20:00,50.23,50.3,50.21,50.26,55848.0,45.8226,45.8865,45.8044,45.85,55848.0
2017-08-03 11:25:00,50.26,50.28,50.18,50.2,34474.0,45.85,45.8682,45.777,45.7953,34474.0
2017-08-03 11:30:00,50.21,50.24,50.17,50.21,29056.0,45.8044,45.8318,45.7679,45.8044,29056.0
2017-08-03 11:35:00,50.21,50.27,50.2,50.26,24817.0,45.8044,45.8591,45.7953,45.85,24817.0
2017-08-03 11:40:00,50.25,50.3,50.23,50.29,60208.0,45.8409,45.8865,45.8226,45.8774,60208.0
2017-08-03 11:45:00,50.3,50.33,50.27,50.32,36317.0,45.8865,45.9139,45.8591,45.9047,36317.0
2017-08-03 11:50:00,50.32,50.38,50.3,50.35,63801.0,45.9047,45.9595,45.8865,45.9321,63801.0
2017-08-03 11:55:00,50.35,50.35,50.23,50.24,33034.0,45.9321,45.9321,45.8226,45.8318,33034.0
2017-08-03 12:00:00,50.23,50.26,50.2,50.25,30089.0,45.8226,45.85,45.7953,45.8409,30089.0
2017-08-03 12:05:00,50.25,50.28,50.24,50.25,62195.0,45.8409,45.8682,45.8318,45.8409,62195.0
2017-08-03 12:10:00,50.24,50.28,50.19,50.26,26283.0,45.8318,45.8682,45.7861,45.85,26283.0
2017-08-03 12:15:00,50.25,50.26,50.23,50.25,22650.0,45.8409,45.85,45.8226,45.8409,22650.0
2017-08-03 12:20:00,50.24,50.3,50.23,50.3,57632.0,45.8318,45.8865,45.8226,45.8865,57632.0
2017-08-03 12:25:00,50.3,50.32,50.28,50.31,34788.0,45.8865,45.9047,45.8682,45.8956,34788.0
2017-08-03 12:30:00,50.31,50.31,50.27,50.28,23686.0,45.8956,45.8956,45.8591,45.8682,23686.0
2017-08-03 12:35:00,50.27,50.28,50.21,50.24,30978.0,45.8591,45.8682,45.8044,45.8318,30978.0
2017-08-03 12:40:00,50.24,50.24,50.17,50.19,14934.0,45.8318,45.8318,45.7679,45.7861,14934.0
2017-08-03 12:45:00,50.19,50.26,50.19,50.25,30116.0,45.7861,45.85,45.7861,45.8409,30116.0
2017-08-03 12:50:00,50.26,50.31,50.24,50.31,18744.0,45.85,45.8956,45.8318,45.8956,18744.0
2017-08-03 12:55:00,50.31,50.32,50.25,50.26,18527.0,45.8956,45.9047,45.8409,45.85,18527.0
2017-08-03 13:00:00,50.25,50.31,50.25,50.28,21105.0,45.8409,45.8956,45.8409,45.8682,21105.0
2017-08-03 13:05:00,50.28,50.29,50.24,50.25,14517.0,45.8682,45.8774,45.8318,45.8409,14517.0
2017-08-03 13:10:00,50.25,50.28,50.23,50.25,28258.0,45.8409,45.8682,45.8226,45.8409,28258.0
2017-08-03 13:15:00,50.25,50.27,50.24,50.25,15930.0,45.8409,45.8591,45.8318,45.8409,15930.0
2017-08-03 13:20:00,50.25,50.31,50.25,50.3,15083.0,45.8409,45.8956,45.8409,45.8865,15083.0
2017-08-03 13:25:00,50.3,50.33,50.27,50.33,47864.0,45.8865,45.9139,45.8591,45.9139,47864.0
2017-08-03 13:30:00,50.32,50.33,50.28,50.32,34917.0,45.9047,45.9139,45.8682,45.9047,34917.0
2017-08-03 13:35:00,50.32,50.36,50.32,50.34,22271.0,45.9047,45.9412,45.9047,45.923,22271.0
2017-08-03 13:40:00,50.35,50.38,50.34,50.34,24341.0,45.9321,45.9595,45.923,45.923,24341.0
2017-08-03 13:45:00,50.35,50.35,50.33,50.34,11620.0,45.9321,45.9321,45.9139,45.923,11620.0
2017-08-03 13:50:00,50.35,50.47,50.35,50.47,105948.0,45.9321,46.0416,45.9321,46.0416,105948.0
2017-08-03 13:55:00,50.47,50.53,50.45,50.49,92450.0,46.0416,46.0963,46.0233,46.0598,92450.0
2017-08-03 14:00:00,50.48,50.48,50.38,50.42,56119.0,46.0507,46.0507,45.9595,45.996,56119.0
2017-08-03 14:05:00,50.41,50.42,50.36,50.37,37516.0,45.9868,45.996,45.9412,45.9504,37516.0
2017-08-03 14:10:00,50.36,50.41,50.36,50.41,37786.0,45.9412,45.9868,45.9412,45.9868,37786.0
2017-08-03 14:15:00,50.4,50.44,50.39,50.41,37162.0,45.9777,46.0142,45.9686,45.9868,37162.0
2017-08-03 14:20:00,50.41,50.43,50.4,50.41,15870.0,45.9868,46.0051,45.9777,45.9868,15870.0
2017-08-03 14:25:00,50.41,50.5,50.41,50.46,42135.0,45.9868,46.0689,45.9868,46.0325,42135.0
2017-08-03 14:30:00,50.46,50.5,50.45,50.48,28061.0,46.0325,46.0689,46.0233,46.0507,28061.0
2017-08-03 14:35:00,50.48,50.52,50.46,50.5,51914.0,46.0507,46.0872,46.0325,46.0689,51914.0
2017-08-03 14:40:00,50.5,50.53,50.47,50.47,47910.0,46.0689,46.0963,46.0416,46.0416,47910.0
2017-08-03 14:45:00,50.47,50.52,50.46,50.48,36200.0,46.0416,46.0872,46.0325,46.0507,36200.0
2017-08-03 14:50:00,50.47,50.52,50.45,50.52,56107.0,46.0416,46.0872,46.0233,46.0872,56107.0
2017-08-03 14:55:00,50.52,50.53,50.5,50.51,35298.0,46.0872,46.0963,46.0689,46.0781,35298.0
2017-08-03 15:00:00,50.51,50.52,50.46,50.47,28841.0,46.0781,46.0872,46.0325,46.0416,28841.0
2017-08-03 15:05:00,50.47,50.51,50.46,50.5,59758.0,46.0416,46.0781,46.0325,46.0689,59758.0
2017-08-03 15:10:00,50.5,50.55,50.46,50.54,62512.0,46.0689,46.1146,46.0325,46.1054,62512.0
2017-08-03 15:15:00,50.53,50.56,50.5,50.54,38502.0,46.0963,46.1237,46.0689,46.1054,38502.0
2017-08-03 15:20:00,50.54,50.56,50.5,50.55,51013.0,46.1054,46.1237,46.0689,46.1146,51013.0
2017-08-03 15:25:00,50.55,50.57,50.53,50.56,52980.0,46.1146,46.1328,46.0963,46.1237,52980.0
2017-08-03 15:30:00,50.55,50.56,50.4,50.44,109696.0,46.1146,46.1237,45.9777,46.0142,109696.0
2017-08-03 15:35:00,50.44,50.46,50.38,50.45,77737.0,46.0142,46.0325,45.9595,46.0233,77737.0
2017-08-03 15:40:00,50.46,50.5,50.41,50.5,103533.0,46.0325,46.0689,45.9868,46.0689,103533.0
2017-08-03 15:45:00,50.5,50.58,50.49,50.57,103535.0,46.0689,46.1419,46.0598,46.1328,103535.0
2017-08-03 15:50:00,50.57,50.57,50.52,50.53,94852.0,46.1328,46.1328,46.0872,46.0963,94852.0
2017-08-03 15:55:00,50.53,50.58,50.52,50.57,252488.0,46.0963,46.1419,46.0872,46.1328,252488.0
2017-08-04 09:30:00,50.74,50.76,50.51,50.55,84239.0,46.2879,46.3061,46.0781,46.1146,84239.0
2017-08-04 09:35:00,50.54,50.68,50.52,50.66,78071.0,46.1054,46.2332,46.0872,46.2149,78071.0
2017-08-04 09:40:00,50.68,50.8,50.66,50.67,59490.0,46.2332,46.3426,46.2149,46.224,59490.0
2017-08-04 09:45:00,50.67,50.73,50.56,50.68,60526.0,46.224,46.2788,46.1237,46.2332,60526.0
2017-08-04 09:50:00,50.68,50.69,50.59,50.64,53100.0,46.2332,46.2423,46.151,46.1967,53100.0
2017-08-04 09:55:00,50.65,50.65,50.44,50.46,60972.0,46.2058,46.2058,46.0142,46.0325,60972.0
2017-08-04 10:00:00,50.45,50.51,50.42,50.46,84020.0,46.0233,46.0781,45.996,46.0325,84020.0
2017-08-04 10:05:00,50.45,50.49,50.34,50.35,55082.0,46.0233,46.0598,45.923,45.9321,55082.0
2017-08-04 10:10:00,50.35,50.43,50.35,50.36,58174.0,45.9321,46.0051,45.9321,45.9412,58174.0
2017-08-04 10:15:00,50.37,50.4,50.33,50.35,75782.0,45.9504,45.9777,45.9139,45.9321,75782.0
2017-08-04 10:20:00,50.35,50.43,50.35,50.36,73732.0,45.9321,46.0051,45.9321,45.9412,73732.0
2017-08-04 10:25:00,50.37,50.59,50.37,50.59,46383.0,45.9504,46.151,45.9504,46.151,46383.0
2017-08-04 10:30:00,50.59,50.62,50.44,50.46,44701.0,46.151,46.1784,46.0142,46.0325,44701.0
2017-08-04 10:35:00,50.46,50.56,50.46,50.55,28903.0,46.0325,46.1237,46.0325,46.1146,28903.0
2017-08-04 10:40:00,50.55,50.56,50.47,50.53,44547.0,46.1146,46.1237,46.0416,46.0963,44547.0
2017-08-04 10:45:00,50.53,50.56,50.48,50.49,26321.0,46.0963,46.1237,46.0507,46.0598,26321.0
2017-08-04 10:50:00,50.48,50.53,50.44,50.52,42352.0,46.0507,46.0963,46.0142,46.0872,42352.0
2017-08-04 10:55:00,50.52,50.53,50.48,50.5,21097.0,46.0872,46.0963,46.0507,46.0689,21097.0
2017-08-04 11:00:00,50.51,50.55,50.5,50.54,41555.0,46.0781,46.1146,46.0689,46.1054,41555.0
2017-08-04 11:05:00,50.54,50.56,50.51,50.55,50742.0,46.1054,46.1237,46.0781,46.1146,50742.0
2017-08-04 11:10:00,50.54,50.64,50.53,50.59,43275.0,46.1054,46.1967,46.0963,46.151,43275.0
2017-08-04 11:15:00,50.58,50.65,50.57,50.6,48571.0,46.1419,46.2058,46.1328,46.1602,48571.0
2017-08-04 11:20:00,50.6,50.6,50.49,50.5,42047.0,46.1602,46.1602,46.0598,46.0689,42047.0
2017-08-04 11:25:00,50.5,50.58,50.49,50.5,60758.0,46.0689,46.1419,46.0598,46.0689,60758.0
2017-08-04 11:30:00,50.5,50.54,50.42,50.43,69993.0,46.0689,46.1054,45.996,46.0051,69993.0
2017-08-04 11:35:00,50.42,50.49,50.39,50.41,109984.0,45.996,46.0598,45.9686,45.9868,109984.0
2017-08-04 11:40:00,50.42,50.48,50.39,50.43,123478.0,45.996,46.0507,45.9686,46.0051,123478.0
2017-08-04 11:45:00,50.44,50.49,50.41,50.44,103990.0,46.0142,46.0598,45.9868,46.0142,103990.0
2017-08-04 11:50:00,50.44,50.54,50.42,50.54,34834.0,46.0142,46.1054,45.996,46.1054,34834.0
2017-08-04 11:55:00,50.53,50.66,50.53,50.62,68541.0,46.0963,46.2149,46.0963,46.1784,68541.0
2017-08-04 12:00:00,50.62,50.62,50.55,50.56,56232.0,46.1784,46.1784,46.1146,46.1237,56232.0
2017-08-04 12:05:00,50.57,50.58,50.52,50.53,26850.0,46.1328,46.1419,46.0872,46.0963,26850.0
2017-08-04 12:10:00,50.53,50.55,50.53,50.54,19816.0,46.0963,46.1146,46.0963,46.1054,19816.0
2017-08-04 12:15:00,50.54,50.54,50.49,50.5,30010.0,46.1054,46.1054,46.0598,46.0689,30010.0
2017-08-04 12:20:00,50.51,50.56,50.51,50.55,61414.0,46.0781,46.1237,46.0781,46.1146,61414.0
2017-08-04 12:25:00,50.55,50.57,50.51,50.54,40612.0,46.1146,46.1328,46.0781,46.1054,40612.0
2017-08-04 12:30:00,50.55,50.63,50.53,50.59,38363.0,46.1146,46.1875,46.0963,46.151,38363.0
2017-08-04 12:35:00,50.59,50.61,50.55,50.58,23453.0,46.151,46.1693,46.1146,46.1419,23453.0
2017-08-04 12:40:00,50.58,50.6,50.57,50.6,25766.0,46.1419,46.1602,46.1328,46.1602,25766.0
2017-08-04 12:45:00,50.6,50.6,50.57,50.59,31769.0,46.1602,46.1602,46.1328,46.151,31769.0
2017-08-04 12:50:00,50.59,50.61,50.58,50.59,25318.0,46.151,46.1693,46.1419,46.151,25318.0
2017-08-04 12:55:00,50.59,50.6,50.58,50.58,23526.0,46.151,46.1602,46.1419,46.1419,23526.0
2017-08-04 13:00:00,50.58,50.68,50.58,50.68,42091.0,46.1419,46.2332,46.1419,46.2332,42091.0
2017-08-04 13:05:00,50.68,50.69,50.67,50.68,23341.0,46.2332,46.2423,46.224,46.2332,23341.0
2017-08-04 13:10:00,50.68,50.74,50.65,50.74,41888.0,46.2332,46.2879,46.2058,46.2879,41888.0
2017-08-04 13:15:00,50.73,50.74,50.68,50.69,32121.0,46.2788,46.2879,46.2332,46.2423,32121.0
2017-08-04 13:20:00,50.69,50.74,50.69,50.69,34893.0,46.2423,46.2879,46.2423,46.2423,34893.0
2017-08-04 13:25:00,50.7,50.72,50.65,50.66,23369.0,46.2514,46.2696,46.2058,46.2149,23369.0
2017-08-04 13:30:00,50.66,50.71,50.66,50.7,34220.0,46.2149,46.2605,46.2149,46.2514,34220.0
2017-08-04 13:35:00,50.71,50.75,50.69,50.73,30355.0,46.2605,46.297,46.2423,46.2788,30355.0
2017-08-04 13:40:00,50.73,50.78,50.72,50.77,28028.0,46.2788,46.3244,46.2696,46.3153,28028.0
2017-08-04 13:45:00,50.76,50.77,50.74,50.75,17415.0,46.3061,46.3153,46.2879,46.297,17415.0
2017-08-04 13:50:00,50.74,50.75,50.69,50.7,27139.0,46.2879,46.297,46.2423,46.2514,27139.0
2017-08-04 13:55:00,50.7,50.71,50.69,50.69,10909.0,46.2514,46.2605,46.2423,46.2423,10909.0
2017-08-04 14:00:00,50.69,50.7,50.66,50.68,24854.0,46.2423,46.2514,46.2149,46.2332,24854.0
2017-08-04 14:05:00,50.68,50.69,50.64,50.66,16546.0,46.2332,46.2423,46.1967,46.2149,16546.0
2017-08-04 14:10:00,50.66,50.66,50.62,50.63,27584.0,46.2149,46.2149,46.1784,46.1875,27584.0
2017-08-04 14:15:00,50.64,50.65,50.61,50.62,22341.0,46.1967,46.2058,46.1693,46.1784,22341.0
2017-08-04 14:20:00,50.61,50.64,50.61,50.62,18393.0,46.1693,46.1967,46.1693,46.1784,18393.0
2017-08-04 14:25:00,50.62,50.62,50.55,50.55,28919.0,46.1784,46.1784,46.1146,46.1146,28919.0
2017-08-04 14:30:00,50.55,50.57,50.54,50.55,22908.0,46.1146,46.1328,46.1054,46.1146,22908.0
2017-08-04 14:35:00,50.56,50.65,50.55,50.65,35732.0,46.1237,46.2058,46.1146,46.2058,35732.0
2017-08-04 14:40:00,50.65,50.67,50.63,50.64,34624.0,46.2058,46.224,46.1875,46.1967,34624.0
2017-08-04 14:45:00,50.64,50.65,50.6,50.61,28130.0,46.1967,46.2058,46.1602,46.1693,28130.0
2017-08-04 14:50:00,50.6,50.61,50.58,50.59,22968.0,46.1602,46.1693,46.1419,46.151,22968.0
2017-08-04 14:55:00,50.58,50.6,50.58,50.59,26851.0,46.1419,46.1602,46.1419,46.151,26851.0
2017-08-04 15:00:00,50.6,50.6,50.58,50.6,18016.0,46.1602,46.1602,46.1419,46.1602,18016.0
2017-08-04 15:05:00,50.59,50.68,50.59,50.67,37482.0,46.151,46.2332,46.151,46.224,37482.0
2017-08-04 15:10:00,50.68,50.7,50.66,50.69,84909.0,46.2332,46.2514,46.2149,46.2423,84909.0
2017-08-04 15:15:00,50.69,50.7,50.64,50.65,39263.0,46.2423,46.2514,46.1967,46.2058,39263.0
2017-08-04 15:20:00,50.65,50.67,50.64,50.66,15546.0,46.2058,46.224,46.1967,46.2149,15546.0
2017-08-04 15:25:00,50.66,50.67,50.62,50.62,26262.0,46.2149,46.224,46.1784,46.1784,26262.0
2017-08-04 15:30:00,50.62,50.66,50.6,50.63,47255.0,46.1784,46.2149,46.1602,46.1875,47255.0
2017-08-04 15:35:00,50.62,50.63,50.61,50.62,38400.0,46.1784,46.1875,46.1693,46.1784,38400.0
2017-08-04 15:40:00,50.62,50.63,50.55,50.59,82966.0,46.1784,46.1875,46.1146,46.151,82966.0
2017-08-04 15:45:00,50.58,50.63,50.56,50.56,71271.0,46.1419,46.1875,46.1237,46.1237,71271.0
2017-08-04 15:50:00,50.56,50.58,50.54,50.54,107767.0,46.1237,46.1419,46.1054,46.1054,107767.0
2017-08-04 15:55:00,50.55,50.6,50.54,50.59,299012.0,46.1146,46.1602,46.1054,46.151,299012.0
2017-08-07 09:30:00,51.22,51.48,51.08,51.31,340470.0,46.7258,46.963,46.5981,46.8079,340470.0
2017-08-07 09:35:00,51.3,51.38,51.17,51.17,201175.0,46.7988,46.8717,46.6802,46.6802,201175.0
2017-08-07 09:40:00,51.19,51.39,51.07,51.34,167137.0,46.6984,46.8809,46.5889,46.8352,167137.0
2017-08-07 09:45:00,51.36,51.55,51.35,51.45,174143.0,46.8535,47.0268,46.8444,46.9356,174143.0
2017-08-07 09:50:00,51.45,51.45,51.21,51.31,106987.0,46.9356,46.9356,46.7166,46.8079,106987.0
2017-08-07 09:55:00,51.32,51.33,51.13,51.2,106286.0,46.817,46.8261,46.6437,46.7075,106286.0
2017-08-07 10:00:00,51.2,51.29,51.12,51.12,90926.0,46.7075,46.7896,46.6345,46.6345,90926.0
2017-08-07 10:05:00,51.12,51.2,51.05,51.08,157117.0,46.6345,46.7075,46.5707,46.5981,157117.0
2017-08-07 10:10:00,51.09,51.09,50.9,50.96,134890.0,46.6072,46.6072,46.4338,46.4886,134890.0
2017-08-07 10:15:00,50.96,51.03,50.96,51.02,85519.0,46.4886,46.5524,46.4886,46.5433,85519.0
2017-08-07 10:20:00,51.02,51.03,50.95,51.0,86457.0,46.5433,46.5524,46.4795,46.5251,86457.0
2017-08-07 10:25:00,51.0,51.09,50.99,51.09,61231.0,46.5251,46.6072,46.516,46.6072,61231.0
2017-08-07 10:30:00,51.09,51.1,51.01,51.04,63149.0,46.6072,46.6163,46.5342,46.5616,63149.0
2017-08-07 10:35:00,51.03,51.04,50.95,50.96,64231.0,46.5524,46.5616,46.4795,46.4886,64231.0
2017-08-07 10:40:00,50.96,51.01,50.92,50.98,75079.0,46.4886,46.5342,46.4521,46.5068,75079.0
2017-08-07 10:45:00,50.98,51.01,50.95,50.96,57159.0,46.5068,46.5342,46.4795,46.4886,57159.0
2017-08-07 10:50:00,50.96,50.98,50.93,50.96,55560.0,46.4886,46.5068,46.4612,46.4886,55560.0
2017-08-07 10:55:00,50.97,51.03,50.96,50.98,45318.0,46.4977,46.5524,46.4886,46.5068,45318.0
2017-08-07 11:00:00,50.98,51.01,50.96,50.97,36717.0,46.5068,46.5342,46.4886,46.4977,36717.0
2017-08-07 11:05:00,50.97,51.04,50.96,51.03,43153.0,46.4977,46.5616,46.4886,46.5524,43153.0
2017-08-07 11:10:00,51.03,51.04,50.99,51.03,56371.0,46.5524,46.5616,46.516,46.5524,56371.0
2017-08-07 11:15:00,51.03,51.06,51.01,51.02,86174.0,46.5524,46.5798,46.5342,46.5433,86174.0
2017-08-07 11:20:00,51.02,51.07,51.0,51.02,90826.0,46.5433,46.5889,46.5251,46.5433,90826.0
2017-08-07 11:25:00,51.02,51.03,50.96,50.98,49498.0,46.5433,46.5524,46.4886,46.5068,49498.0
2017-08-07 11:30:00,50.98,51.01,50.96,51.0,33941.0,46.5068,46.5342,46.4886,46.5251,33941.0
2017-08-07 11:35:00,50.99,51.0,50.95,50.98,36920.0,46.516,46.5251,46.4795,46.5068,36920.0
2017-08-07 11:40:00,50.97,50.98,50.92,50.93,50042.0,46.4977,46.5068,46.4521,46.4612,50042.0
2017-08-07 11:45:00,50.94,51.0,50.92,50.99,28026.0,46.4703,46.5251,46.4521,46.516,28026.0
2017-08-07 11:50:00,50.99,51.0,50.95,50.97,28921.0,46.516,46.5251,46.4795,46.4977,28921.0
2017-08-07 11:55:00,50.98,51.0,50.94,50.98,43091.0,46.5068,46.5251,46.4703,46.5068,43091.0
2017-08-07 12:00:00,50.98,51.02,50.97,51.01,39359.0,46.5068,46.5433,46.4977,46.5342,39359.0
2017-08-07 12:05:00,51.01,51.01,50.96,50.99,28140.0,46.5342,46.5342,46.4886,46.516,28140.0
2017-08-07 12:10:00,50.99,51.0,50.96,50.98,34894.0,46.516,46.5251,46.4886,46.5068,34894.0
2017-08-07 12:15:00,50.99,51.0,50.96,50.98,34956.0,46.516,46.5251,46.4886,46.5068,34956.0
2017-08-07 12:20:00,50.98,50.98,50.94,50.94,28428.0,46.5068,46.5068,46.4703,46.4703,28428.0
2017-08-07 12:25:00,50.95,50.95,50.9,50.95,63566.0,46.4795,46.4795,46.4338,46.4795,63566.0
2017-08-07 12:30:00,50.94,50.95,50.91,50.95,30471.0,46.4703,46.4795,46.443,46.4795,30471.0
2017-08-07 12:35:00,50.95,50.95,50.92,50.94,20020.0,46.4795,46.4795,46.4521,46.4703,20020.0
2017-08-07 12:40:00,50.94,50.98,50.93,50.97,19088.0,46.4703,46.5068,46.4612,46.4977,19088.0
2017-08-07 12:45:00,50.97,50.99,50.95,50.97,51707.0,46.4977,46.516,46.4795,46.4977,51707.0
2017-08-07 12:50:00,50.97,51.0,50.95,51.0,53402.0,46.4977,46.5251,46.4795,46.5251,53402.0
2017-08-07 12:55:00,51.0,51.04,50.98,50.99,67429.0,46.5251,46.5616,46.5068,46.516,67429.0
2017-08-07 13:00:00,50.99,51.0,50.93,50.95,45251.0,46.516,46.5251,46.4612,46.4795,45251.0
2017-08-07 13:05:00,50.95,50.97,50.94,50.95,22709.0,46.4795,46.4977,46.4703,46.4795,22709.0
2017-08-07 13:10:00,50.96,50.99,50.94,50.94,25073.0,46.4886,46.516,46.4703,46.4703,25073.0
2017-08-07 13:15:00,50.94,50.94,50.88,50.89,44643.0,46.4703,46.4703,46.4156,46.4247,44643.0
2017-08-07 13:20:00,50.89,50.9,50.86,50.9,39030.0,46.4247,46.4338,46.3974,46.4338,39030.0
2017-08-07 13:25:00,50.9,50.91,50.88,50.88,29348.0,46.4338,46.443,46.4156,46.4156,29348.0
2017-08-07 13:30:00,50.88,50.89,50.85,50.86,27706.0,46.4156,46.4247,46.3882,46.3974,27706.0
2017-08-07 13:35:00,50.86,50.87,50.8,50.81,39919.0,46.3974,46.4065,46.3426,46.3517,39919.0
2017-08-07 13:40:00,50.82,50.85,50.81,50.81,35276.0,46.3609,46.3882,46.3517,46.3517,35276.0
2017-08-07 13:45:00,50.81,50.85,50.81,50.84,32191.0,46.3517,46.3882,46.3517,46.3791,32191.0
2017-08-07 13:50:00,50.84,50.88,50.84,50.85,39913.0,46.3791,46.4156,46.3791,46.3882,39913.0
2017-08-07 13:55:00,50.85,50.86,50.81,50.84,50343.0,46.3882,46.3974,46.3517,46.3791,50343.0
2017-08-07 14:00:00,50.84,50.84,50.8,50.81,27619.0,46.3791,46.3791,46.3426,46.3517,27619.0
2017-08-07 14:05:00,50.81,50.81,50.75,50.8,43828.0,46.3517,46.3517,46.297,46.3426,43828.0
2017-08-07 14:10:00,50.81,50.81,50.76,50.79,27318.0,46.3517,46.3517,46.3061,46.3335,27318.0
2017-08-07 14:15:00,50.78,50.82,50.77,50.79,29387.0,46.3244,46.3609,46.3153,46.3335,29387.0
2017-08-07 14:20:00,50.79,50.81,50.74,50.76,39622.0,46.3335,46.3517,46.2879,46.3061,39622.0
2017-08-07 14:25:00,50.77,50.78,50.72,50.75,28771.0,46.3153,46.3244,46.2696,46.297,28771.0
2017-08-07 14:30:00,50.74,50.8,50.69,50.74,107198.0,46.2879,46.3426,46.2423,46.2879,107198.0
2017-08-07 14:35:00,50.74,50.75,50.71,50.73,40985.0,46.2879,46.297,46.2605,46.2788,40985.0
2017-08-07 14:40:00,50.73,50.75,50.72,50.74,29965.0,46.2788,46.297,46.2696,46.2879,29965.0
2017-08-07 14:45:00,50.74,50.75,50.71,50.73,30057.0,46.2879,46.297,46.2605,46.2788,30057.0
2017-08-07 14:50:00,50.73,50.76,50.72,50.74,43038.0,46.2788,46.3061,46.2696,46.2879,43038.0
2017-08-07 14:55:00,50.74,50.75,50.72,50.73,49769.0,46.2879,46.297,46.2696,46.2788,49769.0
2017-08-07 15:00:00,50.73,50.76,50.72,50.74,53334.0,46.2788,46.3061,46.2696,46.2879,53334.0
2017-08-07 15:05:00,50.73,50.75,50.7,50.73,45728.0,46.2788,46.297,46.2514,46.2788,45728.0
2017-08-07 15:10:00,50.73,50.79,50.71,50.79,45481.0,46.2788,46.3335,46.2605,46.3335,45481.0
2017-08-07 15:15:00,50.79,50.81,50.78,50.78,70633.0,46.3335,46.3517,46.3244,46.3244,70633.0
2017-08-07 15:20:00,50.78,50.82,50.78,50.81,46774.0,46.3244,46.3609,46.3244,46.3517,46774.0
2017-08-07 15:25:00,50.81,50.86,50.8,50.83,87158.0,46.3517,46.3974,46.3426,46.37,87158.0
2017-08-07 15:30:00,50.84,50.87,50.78,50.8,62234.0,46.3791,46.4065,46.3244,46.3426,62234.0
2017-08-07 15:35:00,50.8,50.81,50.71,50.73,74956.0,46.3426,46.3517,46.2605,46.2788,74956.0
2017-08-07 15:40:00,50.73,50.77,50.69,50.77,135689.0,46.2788,46.3153,46.2423,46.3153,135689.0
2017-08-07 15:45:00,50.76,50.77,50.74,50.75,130131.0,46.3061,46.3153,46.2879,46.297,130131.0
2017-08-07 15:50:00,50.75,50.76,50.7,50.72,175108.0,46.297,46.3061,46.2514,46.2696,175108.0
2017-08-07 15:55:00,50.72,50.75,50.71,50.75,259356.0,46.2696,46.297,46.2605,46.297,259356.0
2017-08-08 09:30:00,50.75,50.82,50.53,50.6,152292.0,46.297,46.3609,46.0963,46.1602,152292.0
2017-08-08 09:35:00,50.58,50.63,50.44,50.51,62315.0,46.1419,46.1875,46.0142,46.0781,62315.0
2017-08-08 09:40:00,50.5,50.6,50.49,50.6,50495.0,46.0689,46.1602,46.0598,46.1602,50495.0
2017-08-08 09:45:00,50.6,50.75,50.59,50.71,70806.0,46.1602,46.297,46.151,46.2605,70806.0
2017-08-08 09:50:00,50.7,50.71,50.59,50.63,33881.0,46.2514,46.2605,46.151,46.1875,33881.0
2017-08-08 09:55:00,50.63,50.65,50.58,50.64,39752.0,46.1875,46.2058,46.1419,46.1967,39752.0
2017-08-08 10:00:00,50.65,50.74,50.62,50.67,112288.0,46.2058,46.2879,46.1784,46.224,112288.0
2017-08-08 10:05:00,50.67,50.72,50.65,50.68,53194.0,46.224,46.2696,46.2058,46.2332,53194.0
2017-08-08 10:10:00,50.68,50.69,50.6,50.61,49471.0,46.2332,46.2423,46.1602,46.1693,49471.0
2017-08-08 10:15:00,50.61,50.68,50.59,50.65,71226.0,46.1693,46.2332,46.151,46.2058,71226.0
2017-08-08 10:20:00,50.65,50.71,50.58,50.62,64752.0,46.2058,46.2605,46.1419,46.1784,64752.0
2017-08-08 10:25:00,50.62,50.69,50.6,50.66,62302.0,46.1784,46.2423,46.1602,46.2149,62302.0
2017-08-08 10:30:00,50.66,50.69,50.61,50.69,73545.0,46.2149,46.2423,46.1693,46.2423,73545.0
2017-08-08 10:35:00,50.68,50.76,50.68,50.73,40447.0,46.2332,46.3061,46.2332,46.2788,40447.0
2017-08-08 10:40:00,50.73,50.75,50.67,50.7,44239.0,46.2788,46.297,46.224,46.2514,44239.0
2017-08-08 10:45:00,50.7,50.72,50.63,50.69,61358.0,46.2514,46.2696,46.1875,46.2423,61358.0
2017-08-08 10:50:00,50.69,50.79,50.64,50.76,98941.0,46.2423,46.3335,46.1967,46.3061,98941.0
2017-08-08 10:55:00,50.76,50.8,50.75,50.75,30582.0,46.3061,46.3426,46.297,46.297,30582.0
2017-08-08 11:00:00,50.75,50.77,50.71,50.77,44113.0,46.297,46.3153,46.2605,46.3153,44113.0
2017-08-08 11:05:00,50.76,50.82,50.73,50.74,35958.0,46.3061,46.3609,46.2788,46.2879,35958.0
2017-08-08 11:10:00,50.73,50.82,50.73,50.82,52691.0,46.2788,46.3609,46.2788,46.3609,52691.0
2017-08-08 11:15:00,50.83,50.85,50.76,50.81,61014.0,46.37,46.3882,46.3061,46.3517,61014.0
2017-08-08 11:20:00,50.81,50.83,50.68,50.7,93072.0,46.3517,46.37,46.2332,46.2514,93072.0
2017-08-08 11:25:00,50.69,50.75,50.69,50.72,56931.0,46.2423,46.297,46.2423,46.2696,56931.0
2017-08-08 11:30:00,50.72,50.8,50.72,50.8,41014.0,46.2696,46.3426,46.2696,46.3426,41014.0
2017-08-08 11:35:00,50.79,50.81,50.71,50.74,56592.0,46.3335,46.3517,46.2605,46.2879,56592.0
2017-08-08 11:40:00,50.74,50.76,50.71,50.73,61272.0,46.2879,46.3061,46.2605,46.2788,61272.0
2017-08-08 11:45:00,50.73,50.75,50.71,50.75,80778.0,46.2788,46.297,46.2605,46.297,80778.0
2017-08-08 11:50:00,50.75,50.79,50.72,50.79,55130.0,46.297,46.3335,46.2696,46.3335,55130.0
2017-08-08 11:55:00,50.79,50.92,50.78,50.89,123917.0,46.3335,46.4521,46.3244,46.4247,123917.0
2017-08-08 12:00:00,50.89,50.94,50.87,50.93,54633.0,46.4247,46.4703,46.4065,46.4612,54633.0
2017-08-08 12:05:00,50.92,50.95,50.86,50.95,62235.0,46.4521,46.4795,46.3974,46.4795,62235.0
2017-08-08 12:10:00,50.95,51.04,50.94,50.98,75800.0,46.4795,46.5616,46.4703,46.5068,75800.0
2017-08-08 12:15:00,50.99,51.0,50.89,50.91,44558.0,46.516,46.5251,46.4247,46.443,44558.0
2017-08-08 12:20:00,50.91,50.92,50.86,50.89,36456.0,46.443,46.4521,46.3974,46.4247,36456.0
2017-08-08 12:25:00,50.88,50.89,50.81,50.82,94800.0,46.4156,46.4247,46.3517,46.3609,94800.0
2017-08-08 12:30:00,50.83,50.88,50.81,50.88,46907.0,46.37,46.4156,46.3517,46.4156,46907.0
2017-08-08 12:35:00,50.88,50.94,50.87,50.91,31628.0,46.4156,46.4703,46.4065,46.443,31628.0
2017-08-08 12:40:00,50.9,50.91,50.89,50.91,16983.0,46.4338,46.443,46.4247,46.443,16983.0
2017-08-08 12:45:00,50.9,50.9,50.84,50.85,25283.0,46.4338,46.4338,46.3791,46.3882,25283.0
2017-08-08 12:50:00,50.85,50.87,50.82,50.83,33317.0,46.3882,46.4065,46.3609,46.37,33317.0
2017-08-08 12:55:00,50.84,50.84,50.76,50.76,37867.0,46.3791,46.3791,46.3061,46.3061,37867.0
2017-08-08 13:00:00,50.76,50.76,50.7,50.7,26846.0,46.3061,46.3061,46.2514,46.2514,26846.0
2017-08-08 13:05:00,50.7,50.76,50.68,50.74,43477.0,46.2514,46.3061,46.2332,46.2879,43477.0
2017-08-08 13:10:00,50.74,50.75,50.71,50.71,23385.0,46.2879,46.297,46.2605,46.2605,23385.0
2017-08-08 13:15:00,50.71,50.73,50.7,50.71,26663.0,46.2605,46.2788,46.2514,46.2605,26663.0
2017-08-08 13:20:00,50.71,50.75,50.7,50.74,24529.0,46.2605,46.297,46.2514,46.2879,24529.0
2017-08-08 13:25:00,50.75,50.77,50.69,50.69,47956.0,46.297,46.3153,46.2423,46.2423,47956.0
2017-08-08 13:30:00,50.69,50.69,50.65,50.69,41890.0,46.2423,46.2423,46.2058,46.2423,41890.0
2017-08-08 13:35:00,50.68,50.71,50.66,50.69,33550.0,46.2332,46.2605,46.2149,46.2423,33550.0
2017-08-08 13:40:00,50.68,50.73,50.67,50.71,28073.0,46.2332,46.2788,46.224,46.2605,28073.0
2017-08-08 13:45:00,50.72,50.73,50.67,50.68,70677.0,46.2696,46.2788,46.224,46.2332,70677.0
2017-08-08 13:50:00,50.67,50.68,50.67,50.68,20757.0,46.224,46.2332,46.224,46.2332,20757.0
2017-08-08 13:55:00,50.68,50.68,50.62,50.63,23334.0,46.2332,46.2332,46.1784,46.1875,23334.0
2017-08-08 14:00:00,50.64,50.65,50.58,50.61,46793.0,46.1967,46.2058,46.1419,46.1693,46793.0
2017-08-08 14:05:00,50.61,50.63,50.58,50.62,36264.0,46.1693,46.1875,46.1419,46.1784,36264.0
2017-08-08 14:10:00,50.62,50.63,50.58,50.63,32868.0,46.1784,46.1875,46.1419,46.1875,32868.0
2017-08-08 14:15:00,50.63,50.67,50.61,50.65,49868.0,46.1875,46.224,46.1693,46.2058,49868.0
2017-08-08 14:20:00,50.64,50.68,50.64,50.66,32449.0,46.1967,46.2332,46.1967,46.2149,32449.0
2017-08-08 14:25:00,50.66,50.67,50.61,50.64,27337.0,46.2149,46.224,46.1693,46.1967,27337.0
2017-08-08 14:30:00,50.64,50.67,50.63,50.64,34375.0,46.1967,46.224,46.1875,46.1967,34375.0
2017-08-08 14:35:00,50.64,50.65,50.62,50.65,33523.0,46.1967,46.2058,46.1784,46.2058,33523.0
2017-08-08 14:40:00,50.65,50.68,50.64,50.64,34584.0,46.2058,46.2332,46.1967,46.1967,34584.0
2017-08-08 14:45:00,50.65,50.65,50.6,50.6,34465.0,46.2058,46.2058,46.1602,46.1602,34465.0
2017-08-08 14:50:00,50.61,50.62,50.58,50.62,28115.0,46.1693,46.1784,46.1419,46.1784,28115.0
2017-08-08 14:55:00,50.62,50.67,50.56,50.62,56121.0,46.1784,46.224,46.1237,46.1784,56121.0
2017-08-08 15:00:00,50.62,50.62,50.53,50.53,70997.0,46.1784,46.1784,46.0963,46.0963,70997.0
2017-08-08 15:05:00,50.53,50.56,50.49,50.51,109640.0,46.0963,46.1237,46.0598,46.0781,109640.0
2017-08-08 15:10:00,50.5,50.58,50.48,50.57,117032.0,46.0689,46.1419,46.0507,46.1328,117032.0
2017-08-08 15:15:00,50.57,50.6,50.53,50.59,262804.0,46.1328,46.1602,46.0963,46.151,262804.0
2017-08-08 15:20:00,50.59,50.59,50.46,50.46,113979.0,46.151,46.151,46.0325,46.0325,113979.0
2017-08-08 15:25:00,50.45,50.47,50.31,50.41,126536.0,46.0233,46.0416,45.8956,45.9868,126536.0
2017-08-08 15:30:00,50.4,50.42,50.28,50.34,112310.0,45.9777,45.996,45.8682,45.923,112310.0
2017-08-08 15:35:00,50.34,50.35,50.27,50.34,100867.0,45.923,45.9321,45.8591,45.923,100867.0
2017-08-08 15:40:00,50.35,50.36,50.26,50.27,114034.0,45.9321,45.9412,45.85,45.8591,114034.0
2017-08-08 15:45:00,50.27,50.37,50.26,50.31,121946.0,45.8591,45.9504,45.85,45.8956,121946.0
2017-08-08 15:50:00,50.31,50.34,50.25,50.29,154949.0,45.8956,45.923,45.8409,45.8774,154949.0
2017-08-08 15:55:00,50.29,50.31,50.23,50.3,407674.0,45.8774,45.8956,45.8226,45.8865,407674.0
2017-08-09 09:30:00,49.98,50.07,49.73,49.81,362970.0,45.5946,45.6767,45.3665,45.4395,362970.0
2017-08-09 09:35:00,49.8,49.93,49.73,49.75,130398.0,45.4304,45.549,45.3665,45.3848,130398.0
2017-08-09 09:40:00,49.75,49.79,49.65,49.66,197392.0,45.3848,45.4212,45.2935,45.3027,197392.0
2017-08-09 09:45:00,49.66,49.73,49.61,49.73,124119.0,45.3027,45.3665,45.257,45.3665,124119.0
2017-08-09 09:50:00,49.74,49.75,49.64,49.73,101066.0,45.3756,45.3848,45.2844,45.3665,101066.0
2017-08-09 09:55:00,49.74,49.84,49.69,49.83,134104.0,45.3756,45.4669,45.33,45.4577,134104.0
2017-08-09 10:00:00,49.83,49.96,49.81,49.81,214440.0,45.4577,45.5763,45.4395,45.4395,214440.0
2017-08-09 10:05:00,49.81,49.81,49.66,49.75,78136.0,45.4395,45.4395,45.3027,45.3848,78136.0
2017-08-09 10:10:00,49.75,49.84,49.7,49.73,61500.0,45.3848,45.4669,45.3391,45.3665,61500.0
2017-08-09 10:15:00,49.73,49.83,49.72,49.72,53490.0,45.3665,45.4577,45.3574,45.3574,53490.0
2017-08-09 10:20:00,49.73,49.77,49.7,49.72,52498.0,45.3665,45.403,45.3391,45.3574,52498.0
2017-08-09 10:25:00,49.73,49.74,49.67,49.68,35748.0,45.3665,45.3756,45.3118,45.3209,35748.0
2017-08-09 10:30:00,49.67,49.76,49.66,49.76,76556.0,45.3118,45.3939,45.3027,45.3939,76556.0
2017-08-09 10:35:00,49.76,49.82,49.73,49.8,61281.0,45.3939,45.4486,45.3665,45.4304,61281.0
2017-08-09 10:40:00,49.81,49.82,49.74,49.75,42128.0,45.4395,45.4486,45.3756,45.3848,42128.0
2017-08-09 10:45:00,49.75,49.82,49.74,49.79,59173.0,45.3848,45.4486,45.3756,45.4212,59173.0
2017-08-09 10:50:00,49.79,49.89,49.79,49.87,75334.0,45.4212,45.5125,45.4212,45.4942,75334.0
2017-08-09 10:55:00,49.87,49.9,49.82,49.88,52207.0,45.4942,45.5216,45.4486,45.5033,52207.0
2017-08-09 11:00:00,49.89,49.9,49.8,49.86,87604.0,45.5125,45.5216,45.4304,45.4851,87604.0
2017-08-09 11:05:00,49.87,49.98,49.87,49.92,82835.0,45.4942,45.5946,45.4942,45.5398,82835.0
2017-08-09 11:10:00,49.92,49.97,49.9,49.93,39338.0,45.5398,45.5854,45.5216,45.549,39338.0
2017-08-09 11:15:00,49.93,49.97,49.89,49.9,75205.0,45.549,45.5854,45.5125,45.5216,75205.0
2017-08-09 11:20:00,49.9,49.95,49.9,49.91,50937.0,45.5216,45.5672,45.5216,45.5307,50937.0
2017-08-09 11:25:00,49.91,49.96,49.9,49.93,39959.0,45.5307,45.5763,45.5216,45.549,39959.0
2017-08-09 11:30:00,49.93,49.94,49.85,49.87,52663.0,45.549,45.5581,45.476,45.4942,52663.0
2017-08-09 11:35:00,49.86,49.92,49.83,49.9,42432.0,45.4851,45.5398,45.4577,45.5216,42432.0
2017-08-09 11:40:00,49.9,49.95,49.89,49.92,46290.0,45.5216,45.5672,45.5125,45.5398,46290.0
2017-08-09 11:45:00,49.93,49.94,49.85,49.85,43311.0,45.549,45.5581,45.476,45.476,43311.0
2017-08-09 11:50:00,49.86,49.92,49.85,49.9,44568.0,45.4851,45.5398,45.476,45.5216,44568.0
2017-08-09 11:55:00,49.9,49.91,49.86,49.91,39279.0,45.5216,45.5307,45.4851,45.5307,39279.0
2017-08-09 12:00:00,49.91,49.93,49.88,49.9,43700.0,45.5307,45.549,45.5033,45.5216,43700.0
2017-08-09 12:05:00,49.9,49.92,49.87,49.88,45296.0,45.5216,45.5398,45.4942,45.5033,45296.0
2017-08-09 12:10:00,49.88,49.88,49.84,49.87,56320.0,45.5033,45.5033,45.4669,45.4942,56320.0
2017-08-09 12:15:00,49.87,49.89,49.82,49.82,35461.0,45.4942,45.5125,45.4486,45.4486,35461.0
2017-08-09 12:20:00,49.83,49.89,49.83,49.85,40832.0,45.4577,45.5125,45.4577,45.476,40832.0
2017-08-09 12:25:00,49.85,49.85,49.79,49.79,42648.0,45.476,45.476,45.4212,45.4212,42648.0
2017-08-09 12:30:00,49.8,49.8,49.76,49.77,64970.0,45.4304,45.4304,45.3939,45.403,64970.0
2017-08-09 12:35:00,49.76,49.77,49.7,49.71,53629.0,45.3939,45.403,45.3391,45.3483,53629.0
2017-08-09 12:40:00,49.71,49.73,49.69,49.72,41804.0,45.3483,45.3665,45.33,45.3574,41804.0
2017-08-09 12:45:00,49.72,49.75,49.71,49.73,48340.0,45.3574,45.3848,45.3483,45.3665,48340.0
2017-08-09 12:50:00,49.73,49.82,49.73,49.82,45385.0,45.3665,45.4486,45.3665,45.4486,45385.0
2017-08-09 12:55:00,49.82,49.83,49.71,49.73,49136.0,45.4486,45.4577,45.3483,45.3665,49136.0
2017-08-09 13:00:00,49.74,49.83,49.74,49.81,37831.0,45.3756,45.4577,45.3756,45.4395,37831.0
2017-08-09 13:05:00,49.81,49.83,49.77,49.8,49675.0,45.4395,45.4577,45.403,45.4304,49675.0
2017-08-09 13:10:00,49.81,49.82,49.76,49.77,25630.0,45.4395,45.4486,45.3939,45.403,25630.0
2017-08-09 13:15:00,49.77,49.79,49.75,49.76,33934.0,45.403,45.4212,45.3848,45.3939,33934.0
2017-08-09 13:20:00,49.76,49.78,49.74,49.75,50347.0,45.3939,45.4121,45.3756,45.3848,50347.0
2017-08-09 13:25:00,49.75,49.77,49.73,49.76,39206.0,45.3848,45.403,45.3665,45.3939,39206.0
2017-08-09 13:30:00,49.76,49.76,49.7,49.72,33984.0,45.3939,45.3939,45.3391,45.3574,33984.0
2017-08-09 13:35:00,49.72,49.72,49.7,49.7,22800.0,45.3574,45.3574,45.3391,45.3391,22800.0
2017-08-09 13:40:00,49.7,49.71,49.67,49.68,60145.0,45.3391,45.3483,45.3118,45.3209,60145.0
2017-08-09 13:45:00,49.69,49.69,49.62,49.64,47479.0,45.33,45.33,45.2662,45.2844,47479.0
2017-08-09 13:50:00,49.64,49.64,49.53,49.56,145272.0,45.2844,45.2844,45.1841,45.2114,145272.0
2017-08-09 13:55:00,49.56,49.56,49.51,49.53,67715.0,45.2114,45.2114,45.1658,45.1841,67715.0
2017-08-09 14:00:00,49.53,49.59,49.52,49.56,137055.0,45.1841,45.2388,45.1749,45.2114,137055.0
2017-08-09 14:05:00,49.56,49.57,49.51,49.54,81366.0,45.2114,45.2205,45.1658,45.1932,81366.0
2017-08-09 14:10:00,49.54,49.57,49.51,49.52,104131.0,45.1932,45.2205,45.1658,45.1749,104131.0
2017-08-09 14:15:00,49.53,49.54,49.5,49.51,80737.0,45.1841,45.1932,45.1567,45.1658,80737.0
2017-08-09 14:20:00,49.51,49.64,49.5,49.57,87494.0,45.1658,45.2844,45.1567,45.2205,87494.0
2017-08-09 14:25:00,49.57,49.6,49.56,49.58,40726.0,45.2205,45.2479,45.2114,45.2297,40726.0
2017-08-09 14:30:00,49.58,49.59,49.53,49.54,51865.0,45.2297,45.2388,45.1841,45.1932,51865.0
2017-08-09 14:35:00,49.53,49.56,49.53,49.55,36934.0,45.1841,45.2114,45.1841,45.2023,36934.0
2017-08-09 14:40:00,49.55,49.58,49.53,49.57,55106.0,45.2023,45.2297,45.1841,45.2205,55106.0
2017-08-09 14:45:00,49.57,49.6,49.54,49.6,59037.0,45.2205,45.2479,45.1932,45.2479,59037.0
2017-08-09 14:50:00,49.6,49.62,49.57,49.62,43270.0,45.2479,45.2662,45.2205,45.2662,43270.0
2017-08-09 14:55:00,49.62,49.63,49.56,49.59,55444.0,45.2662,45.2753,45.2114,45.2388,55444.0
2017-08-09 15:00:00,49.59,49.61,49.56,49.58,55815.0,45.2388,45.257,45.2114,45.2297,55815.0
2017-08-09 15:05:00,49.57,49.57,49.51,49.52,102930.0,45.2205,45.2205,45.1658,45.1749,102930.0
2017-08-09 15:10:00,49.53,49.59,49.53,49.55,50625.0,45.1841,45.2388,45.1841,45.2023,50625.0
2017-08-09 15:15:00,49.56,49.6,49.55,49.59,68326.0,45.2114,45.2479,45.2023,45.2388,68326.0
2017-08-09 15:20:00,49.59,49.59,49.55,49.59,53155.0,45.2388,45.2388,45.2023,45.2388,53155.0
2017-08-09 15:25:00,49.59,49.61,49.57,49.6,86271.0,45.2388,45.257,45.2205,45.2479,86271.0
2017-08-09 15:30:00,49.6,49.65,49.6,49.65,101534.0,45.2479,45.2935,45.2479,45.2935,101534.0
2017-08-09 15:35:00,49.65,49.67,49.63,49.64,81267.0,45.2935,45.3118,45.2753,45.2844,81267.0
2017-08-09 15:40:00,49.63,49.66,49.62,49.63,73670.0,45.2753,45.3027,45.2662,45.2753,73670.0
2017-08-09 15:45:00,49.63,49.69,49.62,49.66,114902.0,45.2753,45.33,45.2662,45.3027,114902.0
2017-08-09 15:50:00,49.67,49.7,49.6,49.62,165756.0,45.3118,45.3391,45.2479,45.2662,165756.0
2017-08-09 15:55:00,49.62,49.69,49.59,49.66,363153.0,45.2662,45.33,45.2388,45.3027,363153.0
2017-08-10 09:30:00,49.57,49.65,49.36,49.53,182203.0,45.2205,45.2935,45.029,45.1841,182203.0
2017-08-10 09:35:00,49.53,49.59,49.47,49.55,62518.0,45.1841,45.2388,45.1293,45.2023,62518.0
2017-08-10 09:40:00,49.54,49.55,49.45,49.45,102033.0,45.1932,45.2023,45.1111,45.1111,102033.0
2017-08-10 09:45:00,49.45,49.51,49.43,49.5,106811.0,45.1111,45.1658,45.0928,45.1567,106811.0
2017-08-10 09:50:00,49.51,49.53,49.45,49.51,69205.0,45.1658,45.1841,45.1111,45.1658,69205.0
2017-08-10 09:55:00,49.51,49.53,49.42,49.43,113379.0,45.1658,45.1841,45.0837,45.0928,113379.0
2017-08-10 10:00:00,49.43,49.45,49.34,49.37,152792.0,45.0928,45.1111,45.0107,45.0381,152792.0
2017-08-10 10:05:00,49.37,49.43,49.2,49.42,176486.0,45.0381,45.0928,44.883,45.0837,176486.0
2017-08-10 10:10:00,49.42,49.42,49.3,49.32,99408.0,45.0837,45.0837,44.9742,44.9925,99408.0
2017-08-10 10:15:00,49.33,49.34,49.24,49.3,110557.0,45.0016,45.0107,44.9195,44.9742,110557.0
2017-08-10 10:20:00,49.3,49.32,49.21,49.21,81991.0,44.9742,44.9925,44.8921,44.8921,81991.0
2017-08-10 10:25:00,49.22,49.35,49.16,49.32,108182.0,44.9013,45.0199,44.8465,44.9925,108182.0
2017-08-10 10:30:00,49.33,49.37,49.21,49.26,77356.0,45.0016,45.0381,44.8921,44.9377,77356.0
2017-08-10 10:35:00,49.26,49.48,49.25,49.46,189934.0,44.9377,45.1384,44.9286,45.1202,189934.0
2017-08-10 10:40:00,49.46,49.55,49.45,49.53,91710.0,45.1202,45.2023,45.1111,45.1841,91710.0
2017-08-10 10:45:00,49.53,49.57,49.48,49.49,83380.0,45.1841,45.2205,45.1384,45.1476,83380.0
2017-08-10 10:50:00,49.48,49.5,49.39,49.4,92080.0,45.1384,45.1567,45.0563,45.0655,92080.0
2017-08-10 10:55:00,49.41,49.45,49.36,49.4,69699.0,45.0746,45.1111,45.029,45.0655,69699.0
2017-08-10 11:00:00,49.39,49.46,49.38,49.39,62328.0,45.0563,45.1202,45.0472,45.0563,62328.0
2017-08-10 11:05:00,49.39,49.41,49.37,49.41,82190.0,45.0563,45.0746,45.0381,45.0746,82190.0
2017-08-10 11:10:00,49.42,49.44,49.32,49.34,43331.0,45.0837,45.102,44.9925,45.0107,43331.0
2017-08-10 11:15:00,49.33,49.33,49.25,49.29,62996.0,45.0016,45.0016,44.9286,44.9651,62996.0
2017-08-10 11:20:00,49.29,49.35,49.25,49.26,82259.0,44.9651,45.0199,44.9286,44.9377,82259.0
2017-08-10 11:25:00,49.26,49.36,49.26,49.32,90249.0,44.9377,45.029,44.9377,44.9925,90249.0
2017-08-10 11:30:00,49.33,49.42,49.32,49.37,66051.0,45.0016,45.0837,44.9925,45.0381,66051.0
2017-08-10 11:35:00,49.37,49.45,49.33,49.45,86208.0,45.0381,45.1111,45.0016,45.1111,86208.0
2017-08-10 11:40:00,49.46,49.46,49.3,49.34,76530.0,45.1202,45.1202,44.9742,45.0107,76530.0
2017-08-10 11:45:00,49.34,49.37,49.3,49.32,42725.0,45.0107,45.0381,44.9742,44.9925,42725.0
2017-08-10 11:50:00,49.31,49.39,49.28,49.32,74258.0,44.9834,45.0563,44.956,44.9925,74258.0
2017-08-10 11:55:00,49.32,49.36,49.31,49.34,41330.0,44.9925,45.029,44.9834,45.0107,41330.0
2017-08-10 12:00:00,49.34,49.35,49.29,49.34,45521.0,45.0107,45.0199,44.9651,45.0107,45521.0
2017-08-10 12:05:00,49.34,49.35,49.31,49.34,42899.0,45.0107,45.0199,44.9834,45.0107,42899.0
2017-08-10 12:10:00,49.34,49.4,49.29,49.3,94789.0,45.0107,45.0655,44.9651,44.9742,94789.0
2017-08-10 12:15:00,49.29,49.36,49.27,49.3,65206.0,44.9651,45.029,44.9469,44.9742,65206.0
2017-08-10 12:20:00,49.29,49.29,49.23,49.24,39223.0,44.9651,44.9651,44.9104,44.9195,39223.0
2017-08-10 12:25:00,49.23,49.26,49.2,49.21,37940.0,44.9104,44.9377,44.883,44.8921,37940.0
2017-08-10 12:30:00,49.21,49.22,49.11,49.13,55661.0,44.8921,44.9013,44.8009,44.8192,55661.0
2017-08-10 12:35:00,49.13,49.16,49.1,49.12,39516.0,44.8192,44.8465,44.7918,44.81,39516.0
2017-08-10 12:40:00,49.12,49.17,49.11,49.16,125718.0,44.81,44.8556,44.8009,44.8465,125718.0
2017-08-10 12:45:00,49.16,49.3,49.16,49.3,73084.0,44.8465,44.9742,44.8465,44.9742,73084.0
2017-08-10 12:50:00,49.3,49.3,49.2,49.29,42372.0,44.9742,44.9742,44.883,44.9651,42372.0
2017-08-10 12:55:00,49.28,49.36,49.26,49.36,65202.0,44.956,45.029,44.9377,45.029,65202.0
2017-08-10 13:00:00,49.35,49.42,49.34,49.39,96456.0,45.0199,45.0837,45.0107,45.0563,96456.0
2017-08-10 13:05:00,49.4,49.41,49.31,49.32,77979.0,45.0655,45.0746,44.9834,44.9925,77979.0
2017-08-10 13:10:00,49.32,49.36,49.31,49.34,51625.0,44.9925,45.029,44.9834,45.0107,51625.0
2017-08-10 13:15:00,49.34,49.37,49.31,49.36,49458.0,45.0107,45.0381,44.9834,45.029,49458.0
2017-08-10 13:20:00,49.37,49.41,49.35,49.36,43945.0,45.0381,45.0746,45.0199,45.029,43945.0
2017-08-10 13:25:00,49.36,49.37,49.3,49.34,45889.0,45.029,45.0381,44.9742,45.0107,45889.0
2017-08-10 13:30:00,49.34,49.41,49.33,49.37,53514.0,45.0107,45.0746,45.0016,45.0381,53514.0
2017-08-10 13:35:00,49.37,49.37,49.32,49.33,27072.0,45.0381,45.0381,44.9925,45.0016,27072.0
2017-08-10 13:40:00,49.32,49.33,49.28,49.29,68840.0,44.9925,45.0016,44.956,44.9651,68840.0
2017-08-10 13:45:00,49.29,49.31,49.27,49.28,29645.0,44.9651,44.9834,44.9469,44.956,29645.0
2017-08-10 13:50:00,49.28,49.32,49.27,49.27,43187.0,44.956,44.9925,44.9469,44.9469,43187.0
2017-08-10 13:55:00,49.27,49.28,49.21,49.28,63805.0,44.9469,44.956,44.8921,44.956,63805.0
2017-08-10 14:00:00,49.28,49.3,49.24,49.28,85536.0,44.956,44.9742,44.9195,44.956,85536.0
2017-08-10 14:05:00,49.28,49.33,49.26,49.27,54709.0,44.956,45.0016,44.9377,44.9469,54709.0
2017-08-10 14:10:00,49.28,49.36,49.27,49.34,55214.0,44.956,45.029,44.9469,45.0107,55214.0
2017-08-10 14:15:00,49.34,49.39,49.29,49.38,49712.0,45.0107,45.0563,44.9651,45.0472,49712.0
2017-08-10 14:20:00,49.39,49.4,49.34,49.38,52795.0,45.0563,45.0655,45.0107,45.0472,52795.0
2017-08-10 14:25:00,49.37,49.4,49.35,49.39,59358.0,45.0381,45.0655,45.0199,45.0563,59358.0
2017-08-10 14:30:00,49.39,49.52,49.39,49.46,89771.0,45.0563,45.1749,45.0563,45.1202,89771.0
2017-08-10 14:35:00,49.46,49.47,49.38,49.38,48292.0,45.1202,45.1293,45.0472,45.0472,48292.0
2017-08-10 14:40:00,49.38,49.45,49.37,49.43,48204.0,45.0472,45.1111,45.0381,45.0928,48204.0
2017-08-10 14:45:00,49.43,49.45,49.37,49.44,64915.0,45.0928,45.1111,45.0381,45.102,64915.0
2017-08-10 14:50:00,49.44,49.46,49.39,49.4,45060.0,45.102,45.1202,45.0563,45.0655,45060.0
2017-08-10 14:55:00,49.4,49.42,49.35,49.38,53929.0,45.0655,45.0837,45.0199,45.0472,53929.0
2017-08-10 15:00:00,49.38,49.41,49.35,49.39,80069.0,45.0472,45.0746,45.0199,45.0563,80069.0
2017-08-10 15:05:00,49.39,49.39,49.33,49.36,80718.0,45.0563,45.0563,45.0016,45.029,80718.0
2017-08-10 15:10:00,49.35,49.35,49.25,49.27,56813.0,45.0199,45.0199,44.9286,44.9469,56813.0
2017-08-10 15:15:00,49.26,49.27,49.19,49.24,129315.0,44.9377,44.9469,44.8739,44.9195,129315.0
2017-08-10 15:20:00,49.23,49.26,49.2,49.26,127948.0,44.9104,44.9377,44.883,44.9377,127948.0
2017-08-10 15:25:00,49.26,49.27,49.17,49.22,123940.0,44.9377,44.9469,44.8556,44.9013,123940.0
2017-08-10 15:30:00,49.23,49.24,49.14,49.15,129708.0,44.9104,44.9195,44.8283,44.8374,129708.0
2017-08-10 15:35:00,49.15,49.19,49.1,49.11,112043.0,44.8374,44.8739,44.7918,44.8009,112043.0
2017-08-10 15:40:00,49.11,49.2,49.1,49.16,135445.0,44.8009,44.883,44.7918,44.8465,135445.0
2017-08-10 15:45:00,49.15,49.16,49.0,49.0,283774.0,44.8374,44.8465,44.7006,44.7006,283774.0
2017-08-10 15:50:00,49.0,49.05,48.98,49.03,246818.0,44.7006,44.7462,44.6823,44.7279,246818.0
2017-08-10 15:55:00,49.02,49.06,48.99,49.03,490730.0,44.7188,44.7553,44.6914,44.7279,490730.0
2017-08-11 09:30:00,48.95,49.0,48.66,48.73,276607.0,44.6549,44.7006,44.3904,44.4543,276607.0
2017-08-11 09:35:00,48.73,48.79,48.55,48.58,206631.0,44.4543,44.509,44.29,44.3174,206631.0
2017-08-11 09:40:00,48.58,48.68,48.46,48.56,246193.0,44.3174,44.4086,44.2079,44.2992,246193.0
2017-08-11 09:45:00,48.56,48.56,48.47,48.51,131720.0,44.2992,44.2992,44.2171,44.2536,131720.0
2017-08-11 09:50:00,48.5,48.71,48.46,48.66,129164.0,44.2444,44.436,44.2079,44.3904,129164.0
2017-08-11 09:55:00,48.66,48.74,48.66,48.7,91438.0,44.3904,44.4634,44.3904,44.4269,91438.0
2017-08-11 10:00:00,48.7,48.73,48.66,48.69,121162.0,44.4269,44.4543,44.3904,44.4178,121162.0
2017-08-11 10:05:00,48.69,49.06,48.69,49.04,115058.0,44.4178,44.7553,44.4178,44.7371,115058.0
2017-08-11 10:10:00,49.05,49.16,48.96,49.15,151168.0,44.7462,44.8465,44.6641,44.8374,151168.0
2017-08-11 10:15:00,49.14,49.16,49.02,49.03,70706.0,44.8283,44.8465,44.7188,44.7279,70706.0
2017-08-11 10:20:00,49.02,49.25,48.99,49.17,121598.0,44.7188,44.9286,44.6914,44.8556,121598.0
2017-08-11 10:25:00,49.16,49.3,49.14,49.25,75615.0,44.8465,44.9742,44.8283,44.9286,75615.0
2017-08-11 10:30:00,49.25,49.27,49.1,49.19,51472.0,44.9286,44.9469,44.7918,44.8739,51472.0
2017-08-11 10:35:00,49.19,49.26,49.19,49.23,45509.0,44.8739,44.9377,44.8739,44.9104,45509.0
2017-08-11 10:40:00,49.23,49.38,49.23,49.31,66913.0,44.9104,45.0472,44.9104,44.9834,66913.0
2017-08-11 10:45:00,49.31,49.36,49.26,49.3,107952.0,44.9834,45.029,44.9377,44.9742,107952.0
2017-08-11 10:50:00,49.29,49.37,49.27,49.3,38314.0,44.9651,45.0381,44.9469,44.9742,38314.0
2017-08-11 10:55:00,49.3,49.34,49.24,49.25,44165.0,44.9742,45.0107,44.9195,44.9286,44165.0
2017-08-11 11:00:00,49.24,49.25,49.18,49.23,41686.0,44.9195,44.9286,44.8648,44.9104,41686.0
2017-08-11 11:05:00,49.22,49.28,49.22,49.22,33109.0,44.9013,44.956,44.9013,44.9013,33109.0
2017-08-11 11:10:00,49.22,49.36,49.21,49.36,36018.0,44.9013,45.029,44.8921,45.029,36018.0
2017-08-11 11:15:00,49.36,49.37,49.2,49.22,36669.0,45.029,45.0381,44.883,44.9013,36669.0
2017-08-11 11:20:00,49.21,49.22,49.13,49.19,45144.0,44.8921,44.9013,44.8192,44.8739,45144.0
2017-08-11 11:25:00,49.19,49.24,49.13,49.16,76963.0,44.8739,44.9195,44.8192,44.8465,76963.0
2017-08-11 11:30:00,49.17,49.2,49.11,49.17,40020.0,44.8556,44.883,44.8009,44.8556,40020.0
2017-08-11 11:35:00,49.18,49.24,49.16,49.2,43270.0,44.8648,44.9195,44.8465,44.883,43270.0
2017-08-11 11:40:00,49.2,49.22,49.14,49.19,53781.0,44.883,44.9013,44.8283,44.8739,53781.0
2017-08-11 11:45:00,49.19,49.25,49.19,49.21,29493.0,44.8739,44.9286,44.8739,44.8921,29493.0
2017-08-11 11:50:00,49.2,49.24,49.14,49.19,36742.0,44.883,44.9195,44.8283,44.8739,36742.0
2017-08-11 11:55:00,49.19,49.23,49.17,49.19,44538.0,44.8739,44.9104,44.8556,44.8739,44538.0
2017-08-11 12:00:00,49.19,49.2,49.13,49.14,36146.0,44.8739,44.883,44.8192,44.8283,36146.0
2017-08-11 12:05:00,49.14,49.22,49.13,49.2,45916.0,44.8283,44.9013,44.8192,44.883,45916.0
2017-08-11 12:10:00,49.21,49.29,49.2,49.22,54855.0,44.8921,44.9651,44.883,44.9013,54855.0
2017-08-11 12:15:00,49.22,49.26,49.19,49.23,50100.0,44.9013,44.9377,44.8739,44.9104,50100.0
2017-08-11 12:20:00,49.23,49.27,49.21,49.22,49354.0,44.9104,44.9469,44.8921,44.9013,49354.0
2017-08-11 12:25:00,49.22,49.22,49.16,49.16,28017.0,44.9013,44.9013,44.8465,44.8465,28017.0
2017-08-11 12:30:00,49.17,49.22,49.17,49.21,29607.0,44.8556,44.9013,44.8556,44.8921,29607.0
2017-08-11 12:35:00,49.21,49.22,49.19,49.19,18495.0,44.8921,44.9013,44.8739,44.8739,18495.0
2017-08-11 12:40:00,49.19,49.26,49.19,49.23,25184.0,44.8739,44.9377,44.8739,44.9104,25184.0
2017-08-11 12:45:00,49.23,49.28,49.21,49.25,45681.0,44.9104,44.956,44.8921,44.9286,45681.0
2017-08-11 12:50:00,49.25,49.26,49.2,49.2,21550.0,44.9286,44.9377,44.883,44.883,21550.0
2017-08-11 12:55:00,49.2,49.26,49.18,49.25,35328.0,44.883,44.9377,44.8648,44.9286,35328.0
2017-08-11 13:00:00,49.25,49.33,49.24,49.33,43017.0,44.9286,45.0016,44.9195,45.0016,43017.0
2017-08-11 13:05:00,49.33,49.35,49.3,49.34,30286.0,45.0016,45.0199,44.9742,45.0107,30286.0
2017-08-11 13:10:00,49.34,49.34,49.32,49.33,23089.0,45.0107,45.0107,44.9925,45.0016,23089.0
2017-08-11 13:15:00,49.33,49.37,49.29,49.34,33290.0,45.0016,45.0381,44.9651,45.0107,33290.0
2017-08-11 13:20:00,49.35,49.36,49.28,49.28,18171.0,45.0199,45.029,44.956,44.956,18171.0
2017-08-11 13:25:00,49.29,49.34,49.28,49.28,23056.0,44.9651,45.0107,44.956,44.956,23056.0
2017-08-11 13:30:00,49.29,49.34,49.28,49.32,21896.0,44.9651,45.0107,44.956,44.9925,21896.0
2017-08-11 13:35:00,49.32,49.33,49.3,49.3,16167.0,44.9925,45.0016,44.9742,44.9742,16167.0
2017-08-11 13:40:00,49.3,49.33,49.29,49.33,51911.0,44.9742,45.0016,44.9651,45.0016,51911.0
2017-08-11 13:45:00,49.33,49.43,49.32,49.4,84842.0,45.0016,45.0928,44.9925,45.0655,84842.0
2017-08-11 13:50:00,49.41,49.41,49.35,49.38,28480.0,45.0746,45.0746,45.0199,45.0472,28480.0
2017-08-11 13:55:00,49.38,49.4,49.35,49.36,24153.0,45.0472,45.0655,45.0199,45.029,24153.0
2017-08-11 14:00:00,49.36,49.37,49.35,49.36,19864.0,45.029,45.0381,45.0199,45.029,19864.0
2017-08-11 14:05:00,49.36,49.36,49.33,49.34,23112.0,45.029,45.029,45.0016,45.0107,23112.0
2017-08-11 14:10:00,49.35,49.4,49.33,49.4,28798.0,45.0199,45.0655,45.0016,45.0655,28798.0
2017-08-11 14:15:00,49.4,49.42,49.37,49.37,48501.0,45.0655,45.0837,45.0381,45.0381,48501.0
2017-08-11 14:20:00,49.37,49.38,49.3,49.3,29004.0,45.0381,45.0472,44.9742,44.9742,29004.0
2017-08-11 14:25:00,49.3,49.3,49.25,49.25,41576.0,44.9742,44.9742,44.9286,44.9286,41576.0
2017-08-11 14:30:00,49.26,49.26,49.19,49.19,26208.0,44.9377,44.9377,44.8739,44.8739,26208.0
2017-08-11 14:35:00,49.19,49.2,49.09,49.14,60902.0,44.8739,44.883,44.7827,44.8283,60902.0
2017-08-11 14:40:00,49.14,49.22,49.14,49.19,42200.0,44.8283,44.9013,44.8283,44.8739,42200.0
2017-08-11 14:45:00,49.19,49.22,49.18,49.21,55226.0,44.8739,44.9013,44.8648,44.8921,55226.0
2017-08-11 14:50:00,49.21,49.24,49.13,49.14,101054.0,44.8921,44.9195,44.8192,44.8283,101054.0
2017-08-11 14:55:00,49.14,49.22,49.13,49.18,88459.0,44.8283,44.9013,44.8192,44.8648,88459.0
2017-08-11 15:00:00,49.18,49.28,49.18,49.28,61702.0,44.8648,44.956,44.8648,44.956,61702.0
2017-08-11 15:05:00,49.28,49.3,49.24,49.29,48279.0,44.956,44.9742,44.9195,44.9651,48279.0
2017-08-11 15:10:00,49.3,49.33,49.25,49.25,55797.0,44.9742,45.0016,44.9286,44.9286,55797.0
2017-08-11 15:15:00,49.26,49.29,49.24,49.28,64919.0,44.9377,44.9651,44.9195,44.956,64919.0
2017-08-11 15:20:00,49.28,49.32,49.27,49.32,61551.0,44.956,44.9925,44.9469,44.9925,61551.0
2017-08-11 15:25:00,49.32,49.4,49.32,49.39,95984.0,44.9925,45.0655,44.9925,45.0563,95984.0
2017-08-11 15:30:00,49.4,49.43,49.37,49.43,109528.0,45.0655,45.0928,45.0381,45.0928,109528.0
2017-08-11 15:35:00,49.43,49.48,49.39,49.48,96172.0,45.0928,45.1384,45.0563,45.1384,96172.0
2017-08-11 15:40:00,49.48,49.53,49.42,49.51,162598.0,45.1384,45.1841,45.0837,45.1658,162598.0
2017-08-11 15:45:00,49.5,49.56,49.48,49.52,143716.0,45.1567,45.2114,45.1384,45.1749,143716.0
2017-08-11 15:50:00,49.52,49.58,49.5,49.55,250958.0,45.1749,45.2297,45.1567,45.2023,250958.0
2017-08-11 15:55:00,49.55,49.57,49.49,49.49,381376.0,45.2023,45.2205,45.1476,45.1476,381376.0
2017-08-14 09:30:00,49.99,50.17,49.83,50.16,128769.0,45.6037,45.7679,45.4577,45.7588,128769.0
2017-08-14 09:35:00,50.17,50.18,50.03,50.1,119213.0,45.7679,45.777,45.6402,45.704,119213.0
2017-08-14 09:40:00,50.11,50.19,50.05,50.15,100998.0,45.7132,45.7861,45.6584,45.7497,100998.0
2017-08-14 09:45:00,50.14,50.18,50.02,50.1,88903.0,45.7405,45.777,45.6311,45.704,88903.0
2017-08-14 09:50:00,50.11,50.14,50.03,50.12,65185.0,45.7132,45.7405,45.6402,45.7223,65185.0
2017-08-14 09:55:00,50.12,50.13,49.97,49.98,81762.0,45.7223,45.7314,45.5854,45.5946,81762.0
2017-08-14 10:00:00,49.98,49.98,49.88,49.9,99625.0,45.5946,45.5946,45.5033,45.5216,99625.0
2017-08-14 10:05:00,49.9,49.91,49.84,49.84,80103.0,45.5216,45.5307,45.4669,45.4669,80103.0
2017-08-14 10:10:00,49.84,49.84,49.73,49.73,70494.0,45.4669,45.4669,45.3665,45.3665,70494.0
2017-08-14 10:15:00,49.75,49.75,49.69,49.69,83121.0,45.3848,45.3848,45.33,45.33,83121.0
2017-08-14 10:20:00,49.68,49.82,49.66,49.8,73043.0,45.3209,45.4486,45.3027,45.4304,73043.0
2017-08-14 10:25:00,49.79,49.86,49.75,49.86,66356.0,45.4212,45.4851,45.3848,45.4851,66356.0
2017-08-14 10:30:00,49.85,49.88,49.77,49.88,119545.0,45.476,45.5033,45.403,45.5033,119545.0
2017-08-14 10:35:00,49.88,49.95,49.87,49.91,27677.0,45.5033,45.5672,45.4942,45.5307,27677.0
2017-08-14 10:40:00,49.91,49.91,49.84,49.89,40761.0,45.5307,45.5307,45.4669,45.5125,40761.0
2017-08-14 10:45:00,49.89,50.02,49.89,49.95,33440.0,45.5125,45.6311,45.5125,45.5672,33440.0
2017-08-14 10:50:00,49.96,50.02,49.96,49.99,30296.0,45.5763,45.6311,45.5763,45.6037,30296.0
2017-08-14 10:55:00,49.99,50.03,49.96,49.98,37262.0,45.6037,45.6402,45.5763,45.5946,37262.0
2017-08-14 11:00:00,49.98,50.01,49.97,50.0,31216.0,45.5946,45.6219,45.5854,45.6128,31216.0
2017-08-14 11:05:00,50.0,50.0,49.95,49.97,36074.0,45.6128,45.6128,45.5672,45.5854,36074.0
2017-08-14 11:10:00,49.97,49.97,49.9,49.91,43897.0,45.5854,45.5854,45.5216,45.5307,43897.0
2017-08-14 11:15:00,49.91,49.94,49.87,49.89,29881.0,45.5307,45.5581,45.4942,45.5125,29881.0
2017-08-14 11:20:00,49.88,49.94,49.88,49.92,36450.0,45.5033,45.5581,45.5033,45.5398,36450.0
2017-08-14 11:25:00,49.93,49.96,49.91,49.94,44658.0,45.549,45.5763,45.5307,45.5581,44658.0
2017-08-14 11:30:00,49.94,50.0,49.93,49.99,23740.0,45.5581,45.6128,45.549,45.6037,23740.0
2017-08-14 11:35:00,49.98,49.99,49.94,49.97,28112.0,45.5946,45.6037,45.5581,45.5854,28112.0
2017-08-14 11:40:00,49.97,49.97,49.93,49.97,67327.0,45.5854,45.5854,45.549,45.5854,67327.0
2017-08-14 11:45:00,49.97,50.06,49.96,50.04,52872.0,45.5854,45.6676,45.5763,45.6493,52872.0
2017-08-14 11:50:00,50.04,50.12,50.03,50.09,59170.0,45.6493,45.7223,45.6402,45.6949,59170.0
2017-08-14 11:55:00,50.1,50.14,50.07,50.14,53615.0,45.704,45.7405,45.6767,45.7405,53615.0
2017-08-14 12:00:00,50.15,50.19,50.15,50.17,49523.0,45.7497,45.7861,45.7497,45.7679,49523.0
2017-08-14 12:05:00,50.18,50.19,50.09,50.09,43216.0,45.777,45.7861,45.6949,45.6949,43216.0
2017-08-14 12:10:00,50.09,50.16,50.08,50.13,38140.0,45.6949,45.7588,45.6858,45.7314,38140.0
2017-08-14 12:15:00,50.14,50.17,50.11,50.16,57460.0,45.7405,45.7679,45.7132,45.7588,57460.0
2017-08-14 12:20:00,50.16,50.16,50.12,50.15,21567.0,45.7588,45.7588,45.7223,45.7497,21567.0
2017-08-14 12:25:00,50.16,50.16,50.13,50.14,33225.0,45.7588,45.7588,45.7314,45.7405,33225.0
2017-08-14 12:30:00,50.14,50.16,50.12,50.16,34369.0,45.7405,45.7588,45.7223,45.7588,34369.0
2017-08-14 12:35:00,50.15,50.15,50.13,50.14,19906.0,45.7497,45.7497,45.7314,45.7405,19906.0
2017-08-14 12:40:00,50.13,50.16,50.09,50.16,31566.0,45.7314,45.7588,45.6949,45.7588,31566.0
2017-08-14 12:45:00,50.16,50.16,50.13,50.16,20522.0,45.7588,45.7588,45.7314,45.7588,20522.0
2017-08-14 12:50:00,50.16,50.24,50.15,50.2,58516.0,45.7588,45.8318,45.7497,45.7953,58516.0
2017-08-14 12:55:00,50.19,50.2,50.16,50.17,16338.0,45.7861,45.7953,45.7588,45.7679,16338.0
2017-08-14 13:00:00,50.18,50.22,50.18,50.22,16697.0,45.777,45.8135,45.777,45.8135,16697.0
2017-08-14 13:05:00,50.21,50.24,50.2,50.22,26784.0,45.8044,45.8318,45.7953,45.8135,26784.0
2017-08-14 13:10:00,50.22,50.23,50.2,50.22,22453.0,45.8135,45.8226,45.7953,45.8135,22453.0
2017-08-14 13:15:00,50.21,50.23,50.18,50.19,20490.0,45.8044,45.8226,45.777,45.7861,20490.0
2017-08-14 13:20:00,50.18,50.19,50.11,50.12,33790.0,45.777,45.7861,45.7132,45.7223,33790.0
2017-08-14 13:25:00,50.13,50.13,50.03,50.05,41717.0,45.7314,45.7314,45.6402,45.6584,41717.0
2017-08-14 13:30:00,50.05,50.11,50.04,50.1,33704.0,45.6584,45.7132,45.6493,45.704,33704.0
2017-08-14 13:35:00,50.11,50.13,50.08,50.11,17571.0,45.7132,45.7314,45.6858,45.7132,17571.0
2017-08-14 13:40:00,50.11,50.13,50.08,50.12,21481.0,45.7132,45.7314,45.6858,45.7223,21481.0
2017-08-14 13:45:00,50.11,50.12,50.07,50.09,43652.0,45.7132,45.7223,45.6767,45.6949,43652.0
2017-08-14 13:50:00,50.09,50.1,50.05,50.07,70702.0,45.6949,45.704,45.6584,45.6767,70702.0
2017-08-14 13:55:00,50.08,50.15,50.04,50.15,66198.0,45.6858,45.7497,45.6493,45.7497,66198.0
2017-08-14 14:00:00,50.15,50.16,50.14,50.16,14080.0,45.7497,45.7588,45.7405,45.7588,14080.0
2017-08-14 14:05:00,50.16,50.16,50.12,50.12,18197.0,45.7588,45.7588,45.7223,45.7223,18197.0
2017-08-14 14:10:00,50.12,50.15,50.12,50.12,29766.0,45.7223,45.7497,45.7223,45.7223,29766.0
2017-08-14 14:15:00,50.12,50.14,50.08,50.14,24562.0,45.7223,45.7405,45.6858,45.7405,24562.0
2017-08-14 14:20:00,50.15,50.18,50.13,50.16,24501.0,45.7497,45.777,45.7314,45.7588,24501.0
2017-08-14 14:25:00,50.16,50.16,50.12,50.14,24668.0,45.7588,45.7588,45.7223,45.7405,24668.0
2017-08-14 14:30:00,50.15,50.16,50.12,50.13,24961.0,45.7497,45.7588,45.7223,45.7314,24961.0
2017-08-14 14:35:00,50.13,50.14,50.11,50.12,34745.0,45.7314,45.7405,45.7132,45.7223,34745.0
2017-08-14 14:40:00,50.12,50.14,50.1,50.11,27994.0,45.7223,45.7405,45.704,45.7132,27994.0
2017-08-14 14:45:00,50.1,50.13,50.05,50.05,62202.0,45.704,45.7314,45.6584,45.6584,62202.0
2017-08-14 14:50:00,50.06,50.1,50.04,50.06,51468.0,45.6676,45.704,45.6493,45.6676,51468.0
2017-08-14 14:55:00,50.05,50.14,50.05,50.11,31217.0,45.6584,45.7405,45.6584,45.7132,31217.0
2017-08-14 15:00:00,50.11,50.11,50.08,50.1,37295.0,45.7132,45.7132,45.6858,45.704,37295.0
2017-08-14 15:05:00,50.1,50.13,50.08,50.13,27403.0,45.704,45.7314,45.6858,45.7314,27403.0
2017-08-14 15:10:00,50.12,50.12,50.09,50.12,29824.0,45.7223,45.7223,45.6949,45.7223,29824.0
2017-08-14 15:15:00,50.12,50.14,50.1,50.14,22859.0,45.7223,45.7405,45.704,45.7405,22859.0
2017-08-14 15:20:00,50.13,50.14,50.11,50.14,24805.0,45.7314,45.7405,45.7132,45.7405,24805.0
2017-08-14 15:25:00,50.14,50.14,50.11,50.14,30741.0,45.7405,45.7405,45.7132,45.7405,30741.0
2017-08-14 15:30:00,50.14,50.17,50.13,50.16,45710.0,45.7405,45.7679,45.7314,45.7588,45710.0
2017-08-14 15:35:00,50.16,50.16,50.08,50.1,50068.0,45.7588,45.7588,45.6858,45.704,50068.0
2017-08-14 15:40:00,50.1,50.14,50.09,50.14,78566.0,45.704,45.7405,45.6949,45.7405,78566.0
2017-08-14 15:45:00,50.14,50.14,50.08,50.1,109185.0,45.7405,45.7405,45.6858,45.704,109185.0
2017-08-14 15:50:00,50.11,50.12,50.04,50.05,152336.0,45.7132,45.7223,45.6493,45.6584,152336.0
2017-08-14 15:55:00,50.05,50.07,50.02,50.06,356957.0,45.6584,45.6767,45.6311,45.6676,356957.0
2017-08-15 09:30:00,50.25,50.33,50.12,50.28,145204.0,45.8409,45.9139,45.7223,45.8682,145204.0
2017-08-15 09:35:00,50.28,50.28,50.14,50.24,107165.0,45.8682,45.8682,45.7405,45.8318,107165.0
2017-08-15 09:40:00,50.24,50.25,50.13,50.17,68102.0,45.8318,45.8409,45.7314,45.7679,68102.0
2017-08-15 09:45:00,50.16,50.19,50.11,50.18,54743.0,45.7588,45.7861,45.7132,45.777,54743.0
2017-08-15 09:50:00,50.18,50.21,50.14,50.19,38753.0,45.777,45.8044,45.7405,45.7861,38753.0
2017-08-15 09:55:00,50.19,50.24,50.15,50.17,83632.0,45.7861,45.8318,45.7497,45.7679,83632.0
2017-08-15 10:00:00,50.15,50.2,50.06,50.06,92327.0,45.7497,45.7953,45.6676,45.6676,92327.0
2017-08-15 10:05:00,50.04,50.1,50.02,50.07,38888.0,45.6493,45.704,45.6311,45.6767,38888.0
2017-08-15 10:10:00,50.07,50.07,49.94,49.99,82177.0,45.6767,45.6767,45.5581,45.6037,82177.0
2017-08-15 10:15:00,49.98,50.06,49.97,50.03,39116.0,45.5946,45.6676,45.5854,45.6402,39116.0
2017-08-15 10:20:00,50.03,50.03,49.95,49.96,61370.0,45.6402,45.6402,45.5672,45.5763,61370.0
2017-08-15 10:25:00,49.96,49.99,49.94,49.96,64295.0,45.5763,45.6037,45.5581,45.5763,64295.0
2017-08-15 10:30:00,49.96,50.0,49.93,49.98,116037.0,45.5763,45.6128,45.549,45.5946,116037.0
2017-08-15 10:35:00,49.98,50.05,49.95,50.04,58849.0,45.5946,45.6584,45.5672,45.6493,58849.0
2017-08-15 10:40:00,50.06,50.08,50.01,50.06,25330.0,45.6676,45.6858,45.6219,45.6676,25330.0
2017-08-15 10:45:00,50.05,50.13,50.05,50.07,35681.0,45.6584,45.7314,45.6584,45.6767,35681.0
2017-08-15 10:50:00,50.08,50.1,50.04,50.06,34035.0,45.6858,45.704,45.6493,45.6676,34035.0
2017-08-15 10:55:00,50.06,50.08,50.0,50.0,36092.0,45.6676,45.6858,45.6128,45.6128,36092.0
2017-08-15 11:00:00,50.01,50.03,49.98,50.01,43024.0,45.6219,45.6402,45.5946,45.6219,43024.0
2017-08-15 11:05:00,50.02,50.02,49.96,49.99,38838.0,45.6311,45.6311,45.5763,45.6037,38838.0
2017-08-15 11:10:00,49.99,50.03,49.97,50.0,24851.0,45.6037,45.6402,45.5854,45.6128,24851.0
2017-08-15 11:15:00,49.99,50.01,49.96,49.97,31234.0,45.6037,45.6219,45.5763,45.5854,31234.0
2017-08-15 11:20:00,49.97,50.02,49.97,49.98,22699.0,45.5854,45.6311,45.5854,45.5946,22699.0
2017-08-15 11:25:00,49.98,50.03,49.97,50.03,23135.0,45.5946,45.6402,45.5854,45.6402,23135.0
2017-08-15 11:30:00,50.03,50.06,50.0,50.05,21270.0,45.6402,45.6676,45.6128,45.6584,21270.0
2017-08-15 11:35:00,50.05,50.06,50.01,50.04,31458.0,45.6584,45.6676,45.6219,45.6493,31458.0
2017-08-15 11:40:00,50.05,50.07,50.01,50.03,27547.0,45.6584,45.6767,45.6219,45.6402,27547.0
2017-08-15 11:45:00,50.03,50.03,49.96,50.0,25690.0,45.6402,45.6402,45.5763,45.6128,25690.0
2017-08-15 11:50:00,50.0,50.01,49.95,49.96,37612.0,45.6128,45.6219,45.5672,45.5763,37612.0
2017-08-15 11:55:00,49.97,49.98,49.94,49.95,22056.0,45.5854,45.5946,45.5581,45.5672,22056.0
2017-08-15 12:00:00,49.95,50.0,49.93,50.0,23177.0,45.5672,45.6128,45.549,45.6128,23177.0
2017-08-15 12:05:00,50.0,50.0,49.97,50.0,15087.0,45.6128,45.6128,45.5854,45.6128,15087.0
2017-08-15 12:10:00,50.01,50.01,49.97,50.01,22407.0,45.6219,45.6219,45.5854,45.6219,22407.0
2017-08-15 12:15:00,50.0,50.08,50.0,50.08,27641.0,45.6128,45.6858,45.6128,45.6858,27641.0
2017-08-15 12:20:00,50.07,50.08,50.04,50.06,25607.0,45.6767,45.6858,45.6493,45.6676,25607.0
2017-08-15 12:25:00,50.07,50.12,50.05,50.1,33257.0,45.6767,45.7223,45.6584,45.704,33257.0
2017-08-15 12:30:00,50.1,50.1,50.02,50.03,31715.0,45.704,45.704,45.6311,45.6402,31715.0
2017-08-15 12:35:00,50.04,50.06,50.01,50.01,22738.0,45.6493,45.6676,45.6219,45.6219,22738.0
2017-08-15 12:40:00,50.0,50.04,49.99,50.04,27228.0,45.6128,45.6493,45.6037,45.6493,27228.0
2017-08-15 12:45:00,50.03,50.06,50.0,50.03,24227.0,45.6402,45.6676,45.6128,45.6402,24227.0
2017-08-15 12:50:00,50.04,50.07,50.01,50.07,25171.0,45.6493,45.6767,45.6219,45.6767,25171.0
2017-08-15 12:55:00,50.07,50.09,50.01,50.02,29729.0,45.6767,45.6949,45.6219,45.6311,29729.0
2017-08-15 13:00:00,50.02,50.03,49.94,49.94,40697.0,45.6311,45.6402,45.5581,45.5581,40697.0
2017-08-15 13:05:00,49.95,49.99,49.94,49.97,24141.0,45.5672,45.6037,45.5581,45.5854,24141.0
2017-08-15 13:10:00,49.97,50.0,49.96,49.97,33132.0,45.5854,45.6128,45.5763,45.5854,33132.0
2017-08-15 13:15:00,49.97,50.04,49.97,50.03,22123.0,45.5854,45.6493,45.5854,45.6402,22123.0
2017-08-15 13:20:00,50.03,50.05,49.99,49.99,14692.0,45.6402,45.6584,45.6037,45.6037,14692.0
2017-08-15 13:25:00,50.0,50.01,49.97,49.97,18699.0,45.6128,45.6219,45.5854,45.5854,18699.0
2017-08-15 13:30:00,49.97,50.0,49.95,50.0,35695.0,45.5854,45.6128,45.5672,45.6128,35695.0
2017-08-15 13:35:00,50.0,50.0,49.96,49.98,22472.0,45.6128,45.6128,45.5763,45.5946,22472.0
2017-08-15 13:40:00,49.98,50.01,49.96,49.97,29231.0,45.5946,45.6219,45.5763,45.5854,29231.0
2017-08-15 13:45:00,49.97,49.98,49.94,49.96,30874.0,45.5854,45.5946,45.5581,45.5763,30874.0
2017-08-15 13:50:00,49.97,50.01,49.95,49.96,35142.0,45.5854,45.6219,45.5672,45.5763,35142.0
2017-08-15 13:55:00,49.96,49.97,49.92,49.95,31984.0,45.5763,45.5854,45.5398,45.5672,31984.0
2017-08-15 14:00:00,49.95,49.95,49.89,49.93,37270.0,45.5672,45.5672,45.5125,45.549,37270.0
2017-08-15 14:05:00,49.93,50.0,49.92,50.0,35698.0,45.549,45.6128,45.5398,45.6128,35698.0
2017-08-15 14:10:00,49.99,50.0,49.97,49.98,22102.0,45.6037,45.6128,45.5854,45.5946,22102.0
2017-08-15 14:15:00,49.98,50.01,49.96,50.01,25957.0,45.5946,45.6219,45.5763,45.6219,25957.0
2017-08-15 14:20:00,50.01,50.01,49.97,49.97,23555.0,45.6219,45.6219,45.5854,45.5854,23555.0
2017-08-15 14:25:00,49.98,50.0,49.95,50.0,26059.0,45.5946,45.6128,45.5672,45.6128,26059.0
2017-08-15 14:30:00,49.99,50.0,49.96,49.98,28513.0,45.6037,45.6128,45.5763,45.5946,28513.0
2017-08-15 14:35:00,49.98,50.01,49.96,49.97,32124.0,45.5946,45.6219,45.5763,45.5854,32124.0
2017-08-15 14:40:00,49.98,49.98,49.95,49.97,37583.0,45.5946,45.5946,45.5672,45.5854,37583.0
2017-08-15 14:45:00,49.96,49.97,49.94,49.96,39096.0,45.5763,45.5854,45.5581,45.5763,39096.0
2017-08-15 14:50:00,49.96,49.97,49.95,49.95,25805.0,45.5763,45.5854,45.5672,45.5672,25805.0
2017-08-15 14:55:00,49.94,49.96,49.92,49.93,26652.0,45.5581,45.5763,45.5398,45.549,26652.0
2017-08-15 15:00:00,49.93,49.93,49.9,49.91,23286.0,45.549,45.549,45.5216,45.5307,23286.0
2017-08-15 15:05:00,49.91,49.97,49.88,49.95,42064.0,45.5307,45.5854,45.5033,45.5672,42064.0
2017-08-15 15:10:00,49.94,49.96,49.93,49.95,30343.0,45.5581,45.5763,45.549,45.5672,30343.0
2017-08-15 15:15:00,49.96,49.98,49.94,49.94,29806.0,45.5763,45.5946,45.5581,45.5581,29806.0
2017-08-15 15:20:00,49.94,49.97,49.93,49.97,63820.0,45.5581,45.5854,45.549,45.5854,63820.0
2017-08-15 15:25:00,49.97,49.98,49.9,49.9,66546.0,45.5854,45.5946,45.5216,45.5216,66546.0
2017-08-15 15:30:00,49.9,49.91,49.87,49.9,48398.0,45.5216,45.5307,45.4942,45.5216,48398.0
2017-08-15 15:35:00,49.9,49.91,49.86,49.89,42456.0,45.5216,45.5307,45.4851,45.5125,42456.0
2017-08-15 15:40:00,49.88,49.92,49.86,49.89,85783.0,45.5033,45.5398,45.4851,45.5125,85783.0
2017-08-15 15:45:00,49.9,49.95,49.89,49.95,88022.0,45.5216,45.5672,45.5125,45.5672,88022.0
2017-08-15 15:50:00,49.94,49.95,49.87,49.93,153700.0,45.5581,45.5672,45.4942,45.549,153700.0
2017-08-15 15:55:00,49.94,49.94,49.89,49.92,331277.0,45.5581,45.5581,45.5125,45.5398,331277.0
2017-08-16 09:30:00,50.24,50.31,50.09,50.31,129000.0,45.8318,45.8956,45.6949,45.8956,129000.0
2017-08-16 09:35:00,50.33,50.38,50.22,50.28,64522.0,45.9139,45.9595,45.8135,45.8682,64522.0
2017-08-16 09:40:00,50.28,50.28,50.19,50.22,41147.0,45.8682,45.8682,45.7861,45.8135,41147.0
2017-08-16 09:45:00,50.21,50.3,50.19,50.19,28692.0,45.8044,45.8865,45.7861,45.7861,28692.0
2017-08-16 09:50:00,50.2,50.37,50.18,50.3,73203.0,45.7953,45.9504,45.777,45.8865,73203.0
2017-08-16 09:55:00,50.31,50.32,50.22,50.26,25106.0,45.8956,45.9047,45.8135,45.85,25106.0
2017-08-16 10:00:00,50.25,50.26,50.2,50.22,35993.0,45.8409,45.85,45.7953,45.8135,35993.0
2017-08-16 10:05:00,50.22,50.27,50.21,50.24,22981.0,45.8135,45.8591,45.8044,45.8318,22981.0
2017-08-16 10:10:00,50.24,50.25,50.2,50.23,24880.0,45.8318,45.8409,45.7953,45.8226,24880.0
2017-08-16 10:15:00,50.23,50.25,50.21,50.24,19433.0,45.8226,45.8409,45.8044,45.8318,19433.0
2017-08-16 10:20:00,50.24,50.29,50.24,50.27,21903.0,45.8318,45.8774,45.8318,45.8591,21903.0
2017-08-16 10:25:00,50.27,50.3,50.27,50.28,35735.0,45.8591,45.8865,45.8591,45.8682,35735.0
2017-08-16 10:30:00,50.27,50.27,50.22,50.24,21488.0,45.8591,45.8591,45.8135,45.8318,21488.0
2017-08-16 10:35:00,50.24,50.35,50.23,50.34,66179.0,45.8318,45.9321,45.8226,45.923,66179.0
2017-08-16 10:40:00,50.34,50.35,50.27,50.29,30671.0,45.923,45.9321,45.8591,45.8774,30671.0
2017-08-16 10:45:00,50.29,50.31,50.23,50.24,28634.0,45.8774,45.8956,45.8226,45.8318,28634.0
2017-08-16 10:50:00,50.24,50.33,50.23,50.31,62264.0,45.8318,45.9139,45.8226,45.8956,62264.0
2017-08-16 10:55:00,50.31,50.43,50.31,50.36,108581.0,45.8956,46.0051,45.8956,45.9412,108581.0
2017-08-16 11:00:00,50.35,50.38,50.33,50.38,29256.0,45.9321,45.9595,45.9139,45.9595,29256.0
2017-08-16 11:05:00,50.38,50.43,50.35,50.4,41002.0,45.9595,46.0051,45.9321,45.9777,41002.0
2017-08-16 11:10:00,50.4,50.41,50.36,50.41,34374.0,45.9777,45.9868,45.9412,45.9868,34374.0
2017-08-16 11:15:00,50.41,50.43,50.39,50.4,17130.0,45.9868,46.0051,45.9686,45.9777,17130.0
2017-08-16 11:20:00,50.4,50.41,50.34,50.34,26319.0,45.9777,45.9868,45.923,45.923,26319.0
2017-08-16 11:25:00,50.34,50.39,50.33,50.37,24170.0,45.923,45.9686,45.9139,45.9504,24170.0
2017-08-16 11:30:00,50.36,50.44,50.36,50.44,23582.0,45.9412,46.0142,45.9412,46.0142,23582.0
2017-08-16 11:35:00,50.44,50.49,50.43,50.45,26122.0,46.0142,46.0598,46.0051,46.0233,26122.0
2017-08-16 11:40:00,50.46,50.46,50.43,50.45,20384.0,46.0325,46.0325,46.0051,46.0233,20384.0
2017-08-16 11:45:00,50.44,50.49,50.43,50.48,62702.0,46.0142,46.0598,46.0051,46.0507,62702.0
2017-08-16 11:50:00,50.48,50.48,50.45,50.45,46101.0,46.0507,46.0507,46.0233,46.0233,46101.0
2017-08-16 11:55:00,50.46,50.46,50.4,50.44,35884.0,46.0325,46.0325,45.9777,46.0142,35884.0
2017-08-16 12:00:00,50.45,50.47,50.43,50.46,68228.0,46.0233,46.0416,46.0051,46.0325,68228.0
2017-08-16 12:05:00,50.45,50.46,50.42,50.44,24863.0,46.0233,46.0325,45.996,46.0142,24863.0
2017-08-16 12:10:00,50.45,50.46,50.37,50.39,34831.0,46.0233,46.0325,45.9504,45.9686,34831.0
2017-08-16 12:15:00,50.4,50.48,50.39,50.47,22975.0,45.9777,46.0507,45.9686,46.0416,22975.0
2017-08-16 12:20:00,50.46,50.47,50.44,50.45,14714.0,46.0325,46.0416,46.0142,46.0233,14714.0
2017-08-16 12:25:00,50.46,50.5,50.45,50.45,41715.0,46.0325,46.0689,46.0233,46.0233,41715.0
2017-08-16 12:30:00,50.46,50.46,50.37,50.4,33849.0,46.0325,46.0325,45.9504,45.9777,33849.0
2017-08-16 12:35:00,50.4,50.42,50.35,50.39,64595.0,45.9777,45.996,45.9321,45.9686,64595.0
2017-08-16 12:40:00,50.39,50.41,50.36,50.38,33561.0,45.9686,45.9868,45.9412,45.9595,33561.0
2017-08-16 12:45:00,50.39,50.43,50.38,50.4,30254.0,45.9686,46.0051,45.9595,45.9777,30254.0
2017-08-16 12:50:00,50.4,50.41,50.36,50.39,30915.0,45.9777,45.9868,45.9412,45.9686,30915.0
2017-08-16 12:55:00,50.39,50.4,50.35,50.39,27614.0,45.9686,45.9777,45.9321,45.9686,27614.0
2017-08-16 13:00:00,50.39,50.4,50.34,50.35,16310.0,45.9686,45.9777,45.923,45.9321,16310.0
2017-08-16 13:05:00,50.35,50.36,50.3,50.31,48128.0,45.9321,45.9412,45.8865,45.8956,48128.0
2017-08-16 13:10:00,50.32,50.33,50.17,50.19,70855.0,45.9047,45.9139,45.7679,45.7861,70855.0
2017-08-16 13:15:00,50.2,50.24,50.15,50.23,45400.0,45.7953,45.8318,45.7497,45.8226,45400.0
2017-08-16 13:20:00,50.23,50.25,50.2,50.22,18681.0,45.8226,45.8409,45.7953,45.8135,18681.0
2017-08-16 13:25:00,50.22,50.23,50.14,50.16,40983.0,45.8135,45.8226,45.7405,45.7588,40983.0
2017-08-16 13:30:00,50.16,50.17,50.12,50.16,43493.0,45.7588,45.7679,45.7223,45.7588,43493.0
2017-08-16 13:35:00,50.15,50.3,50.15,50.29,43929.0,45.7497,45.8865,45.7497,45.8774,43929.0
2017-08-16 13:40:00,50.29,50.29,50.23,50.26,32030.0,45.8774,45.8774,45.8226,45.85,32030.0
2017-08-16 13:45:00,50.27,50.31,50.24,50.29,34153.0,45.8591,45.8956,45.8318,45.8774,34153.0
2017-08-16 13:50:00,50.29,50.32,50.27,50.28,21578.0,45.8774,45.9047,45.8591,45.8682,21578.0
2017-08-16 13:55:00,50.28,50.34,50.28,50.32,37150.0,45.8682,45.923,45.8682,45.9047,37150.0
2017-08-16 14:00:00,50.31,50.33,50.26,50.33,20716.0,45.8956,45.9139,45.85,45.9139,20716.0
2017-08-16 14:05:00,50.34,50.42,50.34,50.39,52172.0,45.923,45.996,45.923,45.9686,52172.0
2017-08-16 14:10:00,50.39,50.39,50.34,50.37,18385.0,45.9686,45.9686,45.923,45.9504,18385.0
2017-08-16 14:15:00,50.36,50.36,50.28,50.28,33947.0,45.9412,45.9412,45.8682,45.8682,33947.0
2017-08-16 14:20:00,50.27,50.28,50.18,50.2,38835.0,45.8591,45.8682,45.777,45.7953,38835.0
2017-08-16 14:25:00,50.21,50.27,50.18,50.24,23667.0,45.8044,45.8591,45.777,45.8318,23667.0
2017-08-16 14:30:00,50.24,50.27,50.21,50.26,29637.0,45.8318,45.8591,45.8044,45.85,29637.0
2017-08-16 14:35:00,50.26,50.29,50.23,50.28,22530.0,45.85,45.8774,45.8226,45.8682,22530.0
2017-08-16 14:40:00,50.28,50.28,50.18,50.19,30163.0,45.8682,45.8682,45.777,45.7861,30163.0
2017-08-16 14:45:00,50.2,50.26,50.17,50.26,28166.0,45.7953,45.85,45.7679,45.85,28166.0
2017-08-16 14:50:00,50.26,50.29,50.23,50.26,25508.0,45.85,45.8774,45.8226,45.85,25508.0
2017-08-16 14:55:00,50.26,50.3,50.26,50.26,31031.0,45.85,45.8865,45.85,45.85,31031.0
2017-08-16 15:00:00,50.27,50.28,50.26,50.28,20387.0,45.8591,45.8682,45.85,45.8682,20387.0
2017-08-16 15:05:00,50.28,50.28,50.19,50.21,33191.0,45.8682,45.8682,45.7861,45.8044,33191.0
2017-08-16 15:10:00,50.22,50.23,50.2,50.21,32418.0,45.8135,45.8226,45.7953,45.8044,32418.0
2017-08-16 15:15:00,50.2,50.23,50.17,50.18,38702.0,45.7953,45.8226,45.7679,45.777,38702.0
2017-08-16 15:20:00,50.18,50.25,50.16,50.24,36694.0,45.777,45.8409,45.7588,45.8318,36694.0
2017-08-16 15:25:00,50.24,50.25,50.21,50.25,28274.0,45.8318,45.8409,45.8044,45.8409,28274.0
2017-08-16 15:30:00,50.25,50.26,50.17,50.21,46240.0,45.8409,45.85,45.7679,45.8044,46240.0
2017-08-16 15:35:00,50.21,50.22,50.09,50.1,98408.0,45.8044,45.8135,45.6949,45.704,98408.0
2017-08-16 15:40:00,50.1,50.13,50.07,50.12,83889.0,45.704,45.7314,45.6767,45.7223,83889.0
2017-08-16 15:45:00,50.12,50.12,50.07,50.09,87068.0,45.7223,45.7223,45.6767,45.6949,87068.0
2017-08-16 15:50:00,50.09,50.15,50.09,50.12,86318.0,45.6949,45.7497,45.6949,45.7223,86318.0
2017-08-16 15:55:00,50.12,50.15,50.1,50.13,197920.0,45.7223,45.7497,45.704,45.7314,197920.0
2017-08-17 09:30:00,50.02,50.15,49.98,50.04,131185.0,45.6311,45.7497,45.5946,45.6493,131185.0
2017-08-17 09:35:00,50.03,50.07,49.98,50.01,78269.0,45.6402,45.6767,45.5946,45.6219,78269.0
2017-08-17 09:40:00,50.01,50.09,49.99,50.09,34629.0,45.6219,45.6949,45.6037,45.6949,34629.0
2017-08-17 09:45:00,50.09,50.12,49.99,50.0,44926.0,45.6949,45.7223,45.6037,45.6128,44926.0
2017-08-17 09:50:00,50.0,50.04,49.97,50.0,108539.0,45.6128,45.6493,45.5854,45.6128,108539.0
2017-08-17 09:55:00,50.0,50.02,49.97,50.0,179201.0,45.6128,45.6311,45.5854,45.6128,179201.0
2017-08-17 10:00:00,50.0,50.06,49.98,50.04,115466.0,45.6128,45.6676,45.5946,45.6493,115466.0
2017-08-17 10:05:00,50.03,50.07,49.99,49.99,59414.0,45.6402,45.6767,45.6037,45.6037,59414.0
2017-08-17 10:10:00,50.0,50.02,49.88,49.88,110287.0,45.6128,45.6311,45.5033,45.5033,110287.0
2017-08-17 10:15:00,49.88,49.89,49.69,49.72,138572.0,45.5033,45.5125,45.33,45.3574,138572.0
2017-08-17 10:20:00,49.72,49.77,49.64,49.71,56253.0,45.3574,45.403,45.2844,45.3483,56253.0
2017-08-17 10:25:00,49.7,49.78,49.68,49.72,38679.0,45.3391,45.4121,45.3209,45.3574,38679.0
2017-08-17 10:30:00,49.72,49.85,49.7,49.81,51381.0,45.3574,45.476,45.3391,45.4395,51381.0
2017-08-17 10:35:00,49.81,49.82,49.69,49.69,34658.0,45.4395,45.4486,45.33,45.33,34658.0
2017-08-17 10:40:00,49.69,49.69,49.56,49.59,68565.0,45.33,45.33,45.2114,45.2388,68565.0
2017-08-17 10:45:00,49.57,49.62,49.52,49.54,48797.0,45.2205,45.2662,45.1749,45.1932,48797.0
2017-08-17 10:50:00,49.55,49.62,49.5,49.62,60497.0,45.2023,45.2662,45.1567,45.2662,60497.0
2017-08-17 10:55:00,49.61,49.67,49.57,49.61,60383.0,45.257,45.3118,45.2205,45.257,60383.0
2017-08-17 11:00:00,49.62,49.73,49.62,49.72,17995.0,45.2662,45.3665,45.2662,45.3574,17995.0
2017-08-17 11:05:00,49.71,49.8,49.7,49.79,51870.0,45.3483,45.4304,45.3391,45.4212,51870.0
2017-08-17 11:10:00,49.78,49.78,49.68,49.68,27257.0,45.4121,45.4121,45.3209,45.3209,27257.0
2017-08-17 11:15:00,49.69,49.7,49.51,49.53,70849.0,45.33,45.3391,45.1658,45.1841,70849.0
2017-08-17 11:20:00,49.52,49.55,49.49,49.53,87508.0,45.1749,45.2023,45.1476,45.1841,87508.0
2017-08-17 11:25:00,49.53,49.63,49.51,49.51,84865.0,45.1841,45.2753,45.1658,45.1658,84865.0
2017-08-17 11:30:00,49.52,49.52,49.46,49.49,63733.0,45.1749,45.1749,45.1202,45.1476,63733.0
2017-08-17 11:35:00,49.49,49.55,49.44,49.46,50009.0,45.1476,45.2023,45.102,45.1202,50009.0
2017-08-17 11:40:00,49.46,49.47,49.35,49.38,57556.0,45.1202,45.1293,45.0199,45.0472,57556.0
2017-08-17 11:45:00,49.38,49.39,49.27,49.27,70532.0,45.0472,45.0563,44.9469,44.9469,70532.0
2017-08-17 11:50:00,49.28,49.29,49.16,49.19,103758.0,44.956,44.9651,44.8465,44.8739,103758.0
2017-08-17 11:55:00,49.2,49.23,49.14,49.16,95671.0,44.883,44.9104,44.8283,44.8465,95671.0
2017-08-17 12:00:00,49.16,49.31,49.12,49.3,79425.0,44.8465,44.9834,44.81,44.9742,79425.0
2017-08-17 12:05:00,49.31,49.33,49.2,49.21,80225.0,44.9834,45.0016,44.883,44.8921,80225.0
2017-08-17 12:10:00,49.2,49.21,49.05,49.06,90321.0,44.883,44.8921,44.7462,44.7553,90321.0
2017-08-17 12:15:00,49.05,49.08,48.98,49.08,105470.0,44.7462,44.7735,44.6823,44.7735,105470.0
2017-08-17 12:20:00,49.08,49.1,49.01,49.09,43258.0,44.7735,44.7918,44.7097,44.7827,43258.0
2017-08-17 12:25:00,49.09,49.1,49.02,49.08,54301.0,44.7827,44.7918,44.7188,44.7735,54301.0
2017-08-17 12:30:00,49.08,49.09,49.0,49.01,32429.0,44.7735,44.7827,44.7006,44.7097,32429.0
2017-08-17 12:35:00,49.0,49.06,48.94,48.96,73072.0,44.7006,44.7553,44.6458,44.6641,73072.0
2017-08-17 12:40:00,48.95,48.95,48.82,48.83,86941.0,44.6549,44.6549,44.5364,44.5455,86941.0
2017-08-17 12:45:00,48.82,48.87,48.82,48.87,76457.0,44.5364,44.582,44.5364,44.582,76457.0
2017-08-17 12:50:00,48.87,48.92,48.83,48.89,91729.0,44.582,44.6276,44.5455,44.6002,91729.0
2017-08-17 12:55:00,48.9,48.9,48.77,48.8,215147.0,44.6093,44.6093,44.4907,44.5181,215147.0
2017-08-17 13:00:00,48.8,48.8,48.66,48.66,66455.0,44.5181,44.5181,44.3904,44.3904,66455.0
2017-08-17 13:05:00,48.67,48.75,48.65,48.71,57252.0,44.3995,44.4725,44.3813,44.436,57252.0
2017-08-17 13:10:00,48.71,48.72,48.68,48.68,54368.0,44.436,44.4451,44.4086,44.4086,54368.0
2017-08-17 13:15:00,48.68,48.68,48.62,48.62,117370.0,44.4086,44.4086,44.3539,44.3539,117370.0
2017-08-17 13:20:00,48.63,48.63,48.58,48.6,55599.0,44.363,44.363,44.3174,44.3357,55599.0
2017-08-17 13:25:00,48.59,48.67,48.59,48.61,66412.0,44.3265,44.3995,44.3265,44.3448,66412.0
2017-08-17 13:30:00,48.6,48.63,48.57,48.63,89247.0,44.3357,44.363,44.3083,44.363,89247.0
2017-08-17 13:35:00,48.62,48.72,48.61,48.64,51369.0,44.3539,44.4451,44.3448,44.3721,51369.0
2017-08-17 13:40:00,48.63,48.65,48.58,48.61,53322.0,44.363,44.3813,44.3174,44.3448,53322.0
2017-08-17 13:45:00,48.61,48.61,48.41,48.41,126262.0,44.3448,44.3448,44.1623,44.1623,126262.0
2017-08-17 13:50:00,48.42,48.48,48.39,48.46,126445.0,44.1715,44.2262,44.1441,44.2079,126445.0
2017-08-17 13:55:00,48.46,48.49,48.4,48.47,80533.0,44.2079,44.2353,44.1532,44.2171,80533.0
2017-08-17 14:00:00,48.48,48.48,48.4,48.41,66629.0,44.2262,44.2262,44.1532,44.1623,66629.0
2017-08-17 14:05:00,48.41,48.49,48.41,48.43,83103.0,44.1623,44.2353,44.1623,44.1806,83103.0
2017-08-17 14:10:00,48.43,48.45,48.42,48.44,68075.0,44.1806,44.1988,44.1715,44.1897,68075.0
2017-08-17 14:15:00,48.43,48.44,48.26,48.28,223796.0,44.1806,44.1897,44.0255,44.0437,223796.0
2017-08-17 14:20:00,48.28,48.29,48.16,48.24,192345.0,44.0437,44.0529,43.9343,44.0072,192345.0
2017-08-17 14:25:00,48.24,48.35,48.23,48.31,69050.0,44.0072,44.1076,43.9981,44.0711,69050.0
2017-08-17 14:30:00,48.31,48.35,48.3,48.3,53791.0,44.0711,44.1076,44.062,44.062,53791.0
2017-08-17 14:35:00,48.3,48.39,48.27,48.31,121446.0,44.062,44.1441,44.0346,44.0711,121446.0
2017-08-17 14:40:00,48.31,48.34,48.27,48.28,94324.0,44.0711,44.0985,44.0346,44.0437,94324.0
2017-08-17 14:45:00,48.27,48.34,48.25,48.29,152882.0,44.0346,44.0985,44.0164,44.0529,152882.0
2017-08-17 14:50:00,48.29,48.32,48.13,48.16,152003.0,44.0529,44.0802,43.9069,43.9343,152003.0
2017-08-17 14:55:00,48.17,48.17,48.1,48.13,126772.0,43.9434,43.9434,43.8795,43.9069,126772.0
2017-08-17 15:00:00,48.13,48.13,48.01,48.02,224569.0,43.9069,43.9069,43.7974,43.8065,224569.0
2017-08-17 15:05:00,48.01,48.09,47.94,48.03,285875.0,43.7974,43.8704,43.7336,43.8157,285875.0
2017-08-17 15:10:00,48.03,48.08,47.92,47.97,189851.0,43.8157,43.8613,43.7153,43.7609,189851.0
2017-08-17 15:15:00,47.97,48.03,47.91,47.92,152301.0,43.7609,43.8157,43.7062,43.7153,152301.0
2017-08-17 15:20:00,47.91,48.01,47.84,47.86,173514.0,43.7062,43.7974,43.6423,43.6606,173514.0
2017-08-17 15:25:00,47.86,47.88,47.78,47.82,227344.0,43.6606,43.6788,43.5876,43.6241,227344.0
2017-08-17 15:30:00,47.82,48.0,47.8,47.97,264770.0,43.6241,43.7883,43.6059,43.7609,264770.0
2017-08-17 15:35:00,47.96,48.0,47.79,47.8,193693.0,43.7518,43.7883,43.5967,43.6059,193693.0
2017-08-17 15:40:00,47.8,47.86,47.69,47.76,275864.0,43.6059,43.6606,43.5055,43.5694,275864.0
2017-08-17 15:45:00,47.77,47.78,47.67,47.7,418508.0,43.5785,43.5876,43.4873,43.5146,418508.0
2017-08-17 15:50:00,47.7,47.71,47.55,47.62,588562.0,43.5146,43.5238,43.3778,43.4416,588562.0
2017-08-17 15:55:00,47.63,47.66,47.51,47.54,1018836.0,43.4508,43.4781,43.3413,43.3687,1018836.0
2017-08-18 09:30:00,47.72,47.73,47.3,47.57,538871.0,43.5329,43.542,43.1497,43.396,538871.0
2017-08-18 09:35:00,47.56,47.77,47.47,47.5,305828.0,43.3869,43.5785,43.3048,43.3322,305828.0
2017-08-18 09:40:00,47.5,47.73,47.5,47.67,138814.0,43.3322,43.542,43.3322,43.4873,138814.0
2017-08-18 09:45:00,47.68,48.06,47.68,48.03,258588.0,43.4964,43.843,43.4964,43.8157,258588.0
2017-08-18 09:50:00,48.03,48.12,47.7,47.74,202546.0,43.8157,43.8978,43.5146,43.5511,202546.0
2017-08-18 09:55:00,47.73,47.77,47.49,47.49,332852.0,43.542,43.5785,43.3231,43.3231,332852.0
2017-08-18 10:00:00,47.5,47.53,47.4,47.41,271969.0,43.3322,43.3595,43.241,43.2501,271969.0
2017-08-18 10:05:00,47.42,47.66,47.41,47.63,245355.0,43.2592,43.4781,43.2501,43.4508,245355.0
2017-08-18 10:10:00,47.63,47.66,47.51,47.58,166010.0,43.4508,43.4781,43.3413,43.4052,166010.0
2017-08-18 10:15:00,47.57,47.7,47.56,47.69,137754.0,43.396,43.5146,43.3869,43.5055,137754.0
2017-08-18 10:20:00,47.69,47.89,47.67,47.77,123220.0,43.5055,43.688,43.4873,43.5785,123220.0
2017-08-18 10:25:00,47.77,47.91,47.76,47.77,61434.0,43.5785,43.7062,43.5694,43.5785,61434.0
2017-08-18 10:30:00,47.76,47.77,47.64,47.68,90146.0,43.5694,43.5785,43.4599,43.4964,90146.0
2017-08-18 10:35:00,47.68,47.73,47.67,47.73,96671.0,43.4964,43.542,43.4873,43.542,96671.0
2017-08-18 10:40:00,47.73,47.84,47.7,47.74,71809.0,43.542,43.6423,43.5146,43.5511,71809.0
2017-08-18 10:45:00,47.74,47.79,47.66,47.7,50618.0,43.5511,43.5967,43.4781,43.5146,50618.0
2017-08-18 10:50:00,47.71,47.77,47.67,47.73,57433.0,43.5238,43.5785,43.4873,43.542,57433.0
2017-08-18 10:55:00,47.74,47.79,47.73,47.75,46196.0,43.5511,43.5967,43.542,43.5602,46196.0
2017-08-18 11:00:00,47.75,47.81,47.73,47.75,80724.0,43.5602,43.615,43.542,43.5602,80724.0
2017-08-18 11:05:00,47.74,47.75,47.61,47.65,79466.0,43.5511,43.5602,43.4325,43.469,79466.0
2017-08-18 11:10:00,47.65,47.75,47.53,47.57,101622.0,43.469,43.5602,43.3595,43.396,101622.0
2017-08-18 11:15:00,47.57,47.73,47.57,47.72,82533.0,43.396,43.542,43.396,43.5329,82533.0
2017-08-18 11:20:00,47.72,47.73,47.66,47.69,58949.0,43.5329,43.542,43.4781,43.5055,58949.0
2017-08-18 11:25:00,47.69,47.92,47.67,47.92,73349.0,43.5055,43.7153,43.4873,43.7153,73349.0
2017-08-18 11:30:00,47.92,48.01,47.83,47.97,112321.0,43.7153,43.7974,43.6332,43.7609,112321.0
2017-08-18 11:35:00,47.97,47.99,47.85,47.94,88855.0,43.7609,43.7792,43.6515,43.7336,88855.0
2017-08-18 11:40:00,47.93,47.99,47.87,47.97,56221.0,43.7244,43.7792,43.6697,43.7609,56221.0
2017-08-18 11:45:00,47.97,48.04,47.89,48.01,78440.0,43.7609,43.8248,43.688,43.7974,78440.0
2017-08-18 11:50:00,48.01,48.11,47.99,48.04,78935.0,43.7974,43.8887,43.7792,43.8248,78935.0
2017-08-18 11:55:00,48.04,48.06,47.98,48.01,60118.0,43.8248,43.843,43.7701,43.7974,60118.0
2017-08-18 12:00:00,48.01,48.01,47.92,47.92,55259.0,43.7974,43.7974,43.7153,43.7153,55259.0
2017-08-18 12:05:00,47.93,47.93,47.83,47.89,44484.0,43.7244,43.7244,43.6332,43.688,44484.0
2017-08-18 12:10:00,47.89,47.97,47.86,47.87,37132.0,43.688,43.7609,43.6606,43.6697,37132.0
2017-08-18 12:15:00,47.87,47.93,47.86,47.91,60239.0,43.6697,43.7244,43.6606,43.7062,60239.0
2017-08-18 12:20:00,47.91,47.95,47.89,47.95,49541.0,43.7062,43.7427,43.688,43.7427,49541.0
2017-08-18 12:25:00,47.94,48.02,47.94,48.0,45988.0,43.7336,43.8065,43.7336,43.7883,45988.0
2017-08-18 12:30:00,48.0,48.05,47.96,48.02,44612.0,43.7883,43.8339,43.7518,43.8065,44612.0
2017-08-18 12:35:00,48.02,48.02,47.91,47.95,40409.0,43.8065,43.8065,43.7062,43.7427,40409.0
2017-08-18 12:40:00,47.94,48.05,47.92,47.93,58383.0,43.7336,43.8339,43.7153,43.7244,58383.0
2017-08-18 12:45:00,47.94,47.98,47.85,47.96,62979.0,43.7336,43.7701,43.6515,43.7518,62979.0
2017-08-18 12:50:00,47.97,47.98,47.89,47.91,44530.0,43.7609,43.7701,43.688,43.7062,44530.0
2017-08-18 12:55:00,47.92,47.94,47.84,47.85,53340.0,43.7153,43.7336,43.6423,43.6515,53340.0
2017-08-18 13:00:00,47.86,47.9,47.84,47.88,97018.0,43.6606,43.6971,43.6423,43.6788,97018.0
2017-08-18 13:05:00,47.88,47.95,47.88,47.89,50898.0,43.6788,43.7427,43.6788,43.688,50898.0
2017-08-18 13:10:00,47.89,47.92,47.85,47.85,34925.0,43.688,43.7153,43.6515,43.6515,34925.0
2017-08-18 13:15:00,47.84,47.88,47.8,47.82,55653.0,43.6423,43.6788,43.6059,43.6241,55653.0
2017-08-18 13:20:00,47.83,47.85,47.8,47.81,46466.0,43.6332,43.6515,43.6059,43.615,46466.0
2017-08-18 13:25:00,47.81,47.84,47.78,47.8,42461.0,43.615,43.6423,43.5876,43.6059,42461.0
2017-08-18 13:30:00,47.8,47.82,47.77,47.79,33654.0,43.6059,43.6241,43.5785,43.5967,33654.0
2017-08-18 13:35:00,47.78,47.79,47.69,47.71,44467.0,43.5876,43.5967,43.5055,43.5238,44467.0
2017-08-18 13:40:00,47.72,47.75,47.69,47.73,39567.0,43.5329,43.5602,43.5055,43.542,39567.0
2017-08-18 13:45:00,47.72,47.72,47.66,47.7,34242.0,43.5329,43.5329,43.4781,43.5146,34242.0
2017-08-18 13:50:00,47.71,47.74,47.69,47.71,38756.0,43.5238,43.5511,43.5055,43.5238,38756.0
2017-08-18 13:55:00,47.71,47.75,47.66,47.66,46541.0,43.5238,43.5602,43.4781,43.4781,46541.0
2017-08-18 14:00:00,47.66,47.75,47.66,47.73,37574.0,43.4781,43.5602,43.4781,43.542,37574.0
2017-08-18 14:05:00,47.74,47.76,47.7,47.74,51057.0,43.5511,43.5694,43.5146,43.5511,51057.0
2017-08-18 14:10:00,47.75,47.76,47.7,47.7,33883.0,43.5602,43.5694,43.5146,43.5146,33883.0
2017-08-18 14:15:00,47.7,47.74,47.67,47.67,41454.0,43.5146,43.5511,43.4873,43.4873,41454.0
2017-08-18 14:20:00,47.68,47.71,47.66,47.7,44117.0,43.4964,43.5238,43.4781,43.5146,44117.0
2017-08-18 14:25:00,47.7,47.77,47.69,47.71,39327.0,43.5146,43.5785,43.5055,43.5238,39327.0
2017-08-18 14:30:00,47.71,47.75,47.71,47.72,56336.0,43.5238,43.5602,43.5238,43.5329,56336.0
2017-08-18 14:35:00,47.72,47.75,47.68,47.69,38136.0,43.5329,43.5602,43.4964,43.5055,38136.0
2017-08-18 14:40:00,47.69,47.7,47.67,47.68,47490.0,43.5055,43.5146,43.4873,43.4964,47490.0
2017-08-18 14:45:00,47.68,47.69,47.65,47.69,36652.0,43.4964,43.5055,43.469,43.5055,36652.0
2017-08-18 14:50:00,47.68,47.69,47.63,47.65,48508.0,43.4964,43.5055,43.4508,43.469,48508.0
2017-08-18 14:55:00,47.65,47.65,47.62,47.62,32226.0,43.469,43.469,43.4416,43.4416,32226.0
2017-08-18 15:00:00,47.62,47.68,47.61,47.67,58247.0,43.4416,43.4964,43.4325,43.4873,58247.0
2017-08-18 15:05:00,47.66,47.71,47.65,47.65,54365.0,43.4781,43.5238,43.469,43.469,54365.0
2017-08-18 15:10:00,47.66,47.66,47.61,47.62,37912.0,43.4781,43.4781,43.4325,43.4416,37912.0
2017-08-18 15:15:00,47.62,47.62,47.56,47.61,69709.0,43.4416,43.4416,43.3869,43.4325,69709.0
2017-08-18 15:20:00,47.6,47.62,47.56,47.6,64252.0,43.4234,43.4416,43.3869,43.4234,64252.0
2017-08-18 15:25:00,47.61,47.66,47.6,47.62,58036.0,43.4325,43.4781,43.4234,43.4416,58036.0
2017-08-18 15:30:00,47.61,47.62,47.57,47.62,73791.0,43.4325,43.4416,43.396,43.4416,73791.0
2017-08-18 15:35:00,47.62,47.66,47.59,47.6,95313.0,43.4416,43.4781,43.4143,43.4234,95313.0
2017-08-18 15:40:00,47.61,47.65,47.6,47.61,173010.0,43.4325,43.469,43.4234,43.4325,173010.0
2017-08-18 15:45:00,47.62,47.66,47.59,47.61,170591.0,43.4416,43.4781,43.4143,43.4325,170591.0
2017-08-18 15:50:00,47.6,47.62,47.56,47.59,217625.0,43.4234,43.4416,43.3869,43.4143,217625.0
2017-08-18 15:55:00,47.59,47.6,47.52,47.53,391156.0,43.4143,43.4234,43.3504,43.3595,391156.0
2017-08-21 09:30:00,47.49,47.74,47.37,47.74,167651.0,43.5994,43.8289,43.4893,43.8289,167651.0
2017-08-21 09:35:00,47.72,47.79,47.53,47.6,78298.0,43.8106,43.8749,43.6362,43.7004,78298.0
2017-08-21 09:40:00,47.61,47.68,47.54,47.57,80956.0,43.7096,43.7739,43.6453,43.6729,80956.0
2017-08-21 09:45:00,47.57,47.69,47.54,47.67,87873.0,43.6729,43.783,43.6453,43.7647,87873.0
2017-08-21 09:50:00,47.68,47.68,47.56,47.59,58605.0,43.7739,43.7739,43.6637,43.6912,58605.0
2017-08-21 09:55:00,47.58,47.58,47.47,47.48,78346.0,43.6821,43.6821,43.5811,43.5902,78346.0
2017-08-21 10:00:00,47.47,47.51,47.42,47.51,95475.0,43.5811,43.6178,43.5352,43.6178,95475.0
2017-08-21 10:05:00,47.5,47.58,47.44,47.57,49873.0,43.6086,43.6821,43.5535,43.6729,49873.0
2017-08-21 10:10:00,47.58,47.58,47.48,47.52,34338.0,43.6821,43.6821,43.5902,43.627,34338.0
2017-08-21 10:15:00,47.51,47.61,47.5,47.57,41474.0,43.6178,43.7096,43.6086,43.6729,41474.0
2017-08-21 10:20:00,47.57,47.58,47.37,47.41,76197.0,43.6729,43.6821,43.4893,43.526,76197.0
2017-08-21 10:25:00,47.4,47.54,47.35,47.54,78321.0,43.5168,43.6453,43.4709,43.6453,78321.0
2017-08-21 10:30:00,47.53,47.6,47.51,47.58,25349.0,43.6362,43.7004,43.6178,43.6821,25349.0
2017-08-21 10:35:00,47.58,47.58,47.51,47.52,29353.0,43.6821,43.6821,43.6178,43.627,29353.0
2017-08-21 10:40:00,47.52,47.64,47.49,47.62,40497.0,43.627,43.7371,43.5994,43.7188,40497.0
2017-08-21 10:45:00,47.62,47.63,47.51,47.51,34131.0,43.7188,43.728,43.6178,43.6178,34131.0
2017-08-21 10:50:00,47.52,47.64,47.49,47.61,38306.0,43.627,43.7371,43.5994,43.7096,38306.0
2017-08-21 10:55:00,47.61,47.61,47.54,47.59,33101.0,43.7096,43.7096,43.6453,43.6912,33101.0
2017-08-21 11:00:00,47.58,47.62,47.55,47.57,32864.0,43.6821,43.7188,43.6545,43.6729,32864.0
2017-08-21 11:05:00,47.56,47.59,47.52,47.58,32864.0,43.6637,43.6912,43.627,43.6821,32864.0
2017-08-21 11:10:00,47.58,47.66,47.58,47.65,33741.0,43.6821,43.7555,43.6821,43.7463,33741.0
2017-08-21 11:15:00,47.65,47.67,47.6,47.62,37078.0,43.7463,43.7647,43.7004,43.7188,37078.0
2017-08-21 11:20:00,47.62,47.74,47.61,47.69,77019.0,43.7188,43.8289,43.7096,43.783,77019.0
2017-08-21 11:25:00,47.68,47.73,47.65,47.66,63299.0,43.7739,43.8198,43.7463,43.7555,63299.0
2017-08-21 11:30:00,47.66,47.71,47.65,47.69,40307.0,43.7555,43.8014,43.7463,43.783,40307.0
2017-08-21 11:35:00,47.7,47.71,47.65,47.69,43967.0,43.7922,43.8014,43.7463,43.783,43967.0
2017-08-21 11:40:00,47.69,47.73,47.68,47.72,42787.0,43.783,43.8198,43.7739,43.8106,42787.0
2017-08-21 11:45:00,47.7,47.73,47.69,47.73,54229.0,43.7922,43.8198,43.783,43.8198,54229.0
2017-08-21 11:50:00,47.73,47.8,47.7,47.8,80658.0,43.8198,43.884,43.7922,43.884,80658.0
2017-08-21 11:55:00,47.8,47.82,47.77,47.78,41349.0,43.884,43.9024,43.8565,43.8657,41349.0
2017-08-21 12:00:00,47.78,47.79,47.72,47.76,70701.0,43.8657,43.8749,43.8106,43.8473,70701.0
2017-08-21 12:05:00,47.75,47.78,47.74,47.78,45718.0,43.8381,43.8657,43.8289,43.8657,45718.0
2017-08-21 12:10:00,47.77,47.77,47.74,47.75,36233.0,43.8565,43.8565,43.8289,43.8381,36233.0
2017-08-21 12:15:00,47.75,47.8,47.73,47.75,51160.0,43.8381,43.884,43.8198,43.8381,51160.0
2017-08-21 12:20:00,47.74,47.8,47.74,47.79,36564.0,43.8289,43.884,43.8289,43.8749,36564.0
2017-08-21 12:25:00,47.79,47.83,47.78,47.79,31971.0,43.8749,43.9116,43.8657,43.8749,31971.0
2017-08-21 12:30:00,47.79,47.88,47.78,47.88,42950.0,43.8749,43.9575,43.8657,43.9575,42950.0
2017-08-21 12:35:00,47.88,47.88,47.83,47.84,32384.0,43.9575,43.9575,43.9116,43.9208,32384.0
2017-08-21 12:40:00,47.84,47.88,47.83,47.85,40929.0,43.9208,43.9575,43.9116,43.9299,40929.0
2017-08-21 12:45:00,47.85,47.88,47.81,47.82,37467.0,43.9299,43.9575,43.8932,43.9024,37467.0
2017-08-21 12:50:00,47.82,47.84,47.81,47.82,15317.0,43.9024,43.9208,43.8932,43.9024,15317.0
2017-08-21 12:55:00,47.83,47.86,47.82,47.83,24858.0,43.9116,43.9391,43.9024,43.9116,24858.0
2017-08-21 13:00:00,47.83,47.83,47.75,47.78,20892.0,43.9116,43.9116,43.8381,43.8657,20892.0
2017-08-21 13:05:00,47.78,47.79,47.71,47.71,24793.0,43.8657,43.8749,43.8014,43.8014,24793.0
2017-08-21 13:10:00,47.71,47.74,47.69,47.7,27484.0,43.8014,43.8289,43.783,43.7922,27484.0
2017-08-21 13:15:00,47.69,47.72,47.67,47.69,24042.0,43.783,43.8106,43.7647,43.783,24042.0
2017-08-21 13:20:00,47.69,47.74,47.69,47.73,29937.0,43.783,43.8289,43.783,43.8198,29937.0
2017-08-21 13:25:00,47.72,47.73,47.67,47.69,15545.0,43.8106,43.8198,43.7647,43.783,15545.0
2017-08-21 13:30:00,47.68,47.74,47.68,47.71,27126.0,43.7739,43.8289,43.7739,43.8014,27126.0
2017-08-21 13:35:00,47.71,47.71,47.67,47.7,22881.0,43.8014,43.8014,43.7647,43.7922,22881.0
2017-08-21 13:40:00,47.7,47.71,47.68,47.71,18725.0,43.7922,43.8014,43.7739,43.8014,18725.0
2017-08-21 13:45:00,47.7,47.72,47.69,47.69,17740.0,43.7922,43.8106,43.783,43.783,17740.0
2017-08-21 13:50:00,47.69,47.7,47.64,47.65,29693.0,43.783,43.7922,43.7371,43.7463,29693.0
2017-08-21 13:55:00,47.64,47.67,47.63,47.67,36086.0,43.7371,43.7647,43.728,43.7647,36086.0
2017-08-21 14:00:00,47.67,47.71,47.65,47.69,31630.0,43.7647,43.8014,43.7463,43.783,31630.0
2017-08-21 14:05:00,47.69,47.7,47.65,47.66,29878.0,43.783,43.7922,43.7463,43.7555,29878.0
2017-08-21 14:10:00,47.66,47.68,47.64,47.65,35206.0,43.7555,43.7739,43.7371,43.7463,35206.0
2017-08-21 14:15:00,47.64,47.65,47.6,47.62,34640.0,43.7371,43.7463,43.7004,43.7188,34640.0
2017-08-21 14:20:00,47.62,47.66,47.61,47.66,41282.0,43.7188,43.7555,43.7096,43.7555,41282.0
2017-08-21 14:25:00,47.66,47.68,47.6,47.61,37966.0,43.7555,43.7739,43.7004,43.7096,37966.0
2017-08-21 14:30:00,47.61,47.64,47.55,47.55,37858.0,43.7096,43.7371,43.6545,43.6545,37858.0
2017-08-21 14:35:00,47.55,47.59,47.55,47.55,28042.0,43.6545,43.6912,43.6545,43.6545,28042.0
2017-08-21 14:40:00,47.55,47.61,47.54,47.61,37237.0,43.6545,43.7096,43.6453,43.7096,37237.0
2017-08-21 14:45:00,47.6,47.62,47.58,47.59,27293.0,43.7004,43.7188,43.6821,43.6912,27293.0
2017-08-21 14:50:00,47.59,47.65,47.57,47.63,27811.0,43.6912,43.7463,43.6729,43.728,27811.0
2017-08-21 14:55:00,47.62,47.64,47.6,47.61,31399.0,43.7188,43.7371,43.7004,43.7096,31399.0
2017-08-21 15:00:00,47.61,47.69,47.59,47.69,93187.0,43.7096,43.783,43.6912,43.783,93187.0
2017-08-21 15:05:00,47.69,47.71,47.68,47.71,38660.0,43.783,43.8014,43.7739,43.8014,38660.0
2017-08-21 15:10:00,47.71,47.71,47.69,47.7,82273.0,43.8014,43.8014,43.783,43.7922,82273.0
2017-08-21 15:15:00,47.69,47.75,47.69,47.75,32602.0,43.783,43.8381,43.783,43.8381,32602.0
2017-08-21 15:20:00,47.75,47.84,47.74,47.8,54934.0,43.8381,43.9208,43.8289,43.884,54934.0
2017-08-21 15:25:00,47.81,47.82,47.77,47.8,44967.0,43.8932,43.9024,43.8565,43.884,44967.0
2017-08-21 15:30:00,47.8,47.87,47.78,47.84,70738.0,43.884,43.9483,43.8657,43.9208,70738.0
2017-08-21 15:35:00,47.84,47.85,47.8,47.83,71384.0,43.9208,43.9299,43.884,43.9116,71384.0
2017-08-21 15:40:00,47.83,47.85,47.77,47.83,89284.0,43.9116,43.9299,43.8565,43.9116,89284.0
2017-08-21 15:45:00,47.82,47.85,47.82,47.84,73114.0,43.9024,43.9299,43.9024,43.9208,73114.0
2017-08-21 15:50:00,47.84,47.9,47.84,47.88,136377.0,43.9208,43.9758,43.9208,43.9575,136377.0
2017-08-21 15:55:00,47.88,47.88,47.8,47.81,311034.0,43.9575,43.9575,43.884,43.8932,311034.0
2017-08-22 09:30:00,47.92,48.07,47.86,47.89,115728.0,43.9942,44.1319,43.9391,43.9667,115728.0
2017-08-22 09:35:00,47.88,47.91,47.8,47.89,62151.0,43.9575,43.985,43.884,43.9667,62151.0
2017-08-22 09:40:00,47.89,47.92,47.78,47.8,56044.0,43.9667,43.9942,43.8657,43.884,56044.0
2017-08-22 09:45:00,47.79,47.87,47.76,47.78,54173.0,43.8749,43.9483,43.8473,43.8657,54173.0
2017-08-22 09:50:00,47.78,47.87,47.78,47.84,65718.0,43.8657,43.9483,43.8657,43.9208,65718.0
2017-08-22 09:55:00,47.84,47.88,47.8,47.83,99652.0,43.9208,43.9575,43.884,43.9116,99652.0
2017-08-22 10:00:00,47.83,47.86,47.77,47.77,40272.0,43.9116,43.9391,43.8565,43.8565,40272.0
2017-08-22 10:05:00,47.77,47.8,47.71,47.72,80262.0,43.8565,43.884,43.8014,43.8106,80262.0
2017-08-22 10:10:00,47.71,47.79,47.71,47.76,41897.0,43.8014,43.8749,43.8014,43.8473,41897.0
2017-08-22 10:15:00,47.76,47.76,47.66,47.66,61506.0,43.8473,43.8473,43.7555,43.7555,61506.0
2017-08-22 10:20:00,47.67,47.7,47.62,47.69,61407.0,43.7647,43.7922,43.7188,43.783,61407.0
2017-08-22 10:25:00,47.68,47.72,47.67,47.69,41481.0,43.7739,43.8106,43.7647,43.783,41481.0
2017-08-22 10:30:00,47.68,47.69,47.61,47.62,78646.0,43.7739,43.783,43.7096,43.7188,78646.0
2017-08-22 10:35:00,47.62,47.7,47.62,47.7,29796.0,43.7188,43.7922,43.7188,43.7922,29796.0
2017-08-22 10:40:00,47.71,47.71,47.63,47.64,41813.0,43.8014,43.8014,43.728,43.7371,41813.0
2017-08-22 10:45:00,47.64,47.69,47.62,47.66,35381.0,43.7371,43.783,43.7188,43.7555,35381.0
2017-08-22 10:50:00,47.66,47.73,47.66,47.72,60597.0,43.7555,43.8198,43.7555,43.8106,60597.0
2017-08-22 10:55:00,47.7,47.71,47.66,47.67,55995.0,43.7922,43.8014,43.7555,43.7647,55995.0
2017-08-22 11:00:00,47.68,47.76,47.67,47.74,106147.0,43.7739,43.8473,43.7647,43.8289,106147.0
2017-08-22 11:05:00,47.73,47.75,47.69,47.7,60713.0,43.8198,43.8381,43.783,43.7922,60713.0
2017-08-22 11:10:00,47.7,47.71,47.61,47.63,58795.0,43.7922,43.8014,43.7096,43.728,58795.0
2017-08-22 11:15:00,47.63,47.64,47.61,47.63,55724.0,43.728,43.7371,43.7096,43.728,55724.0
2017-08-22 11:20:00,47.63,47.67,47.59,47.66,66608.0,43.728,43.7647,43.6912,43.7555,66608.0
2017-08-22 11:25:00,47.66,47.68,47.62,47.63,66509.0,43.7555,43.7739,43.7188,43.728,66509.0
2017-08-22 11:30:00,47.63,47.7,47.61,47.7,87969.0,43.728,43.7922,43.7096,43.7922,87969.0
2017-08-22 11:35:00,47.7,47.86,47.68,47.86,102996.0,43.7922,43.9391,43.7739,43.9391,102996.0
2017-08-22 11:40:00,47.85,47.85,47.72,47.73,75007.0,43.9299,43.9299,43.8106,43.8198,75007.0
2017-08-22 11:45:00,47.73,47.78,47.7,47.71,76982.0,43.8198,43.8657,43.7922,43.8014,76982.0
2017-08-22 11:50:00,47.72,47.72,47.63,47.64,76340.0,43.8106,43.8106,43.728,43.7371,76340.0
2017-08-22 11:55:00,47.64,47.72,47.63,47.72,72507.0,43.7371,43.8106,43.728,43.8106,72507.0
2017-08-22 12:00:00,47.71,47.72,47.64,47.64,99028.0,43.8014,43.8106,43.7371,43.7371,99028.0
2017-08-22 12:05:00,47.65,47.66,47.6,47.62,65733.0,43.7463,43.7555,43.7004,43.7188,65733.0
2017-08-22 12:10:00,47.62,47.62,47.56,47.57,55615.0,43.7188,43.7188,43.6637,43.6729,55615.0
2017-08-22 12:15:00,47.56,47.63,47.55,47.55,69694.0,43.6637,43.728,43.6545,43.6545,69694.0
2017-08-22 12:20:00,47.55,47.56,47.44,47.45,82252.0,43.6545,43.6637,43.5535,43.5627,82252.0
2017-08-22 12:25:00,47.45,47.45,47.38,47.39,102614.0,43.5627,43.5627,43.4984,43.5076,102614.0
2017-08-22 12:30:00,47.39,47.41,47.38,47.41,67612.0,43.5076,43.526,43.4984,43.526,67612.0
2017-08-22 12:35:00,47.41,47.45,47.39,47.4,79394.0,43.526,43.5627,43.5076,43.5168,79394.0
2017-08-22 12:40:00,47.39,47.4,47.28,47.29,60840.0,43.5076,43.5168,43.4066,43.4158,60840.0
2017-08-22 12:45:00,47.28,47.33,47.26,47.33,52979.0,43.4066,43.4525,43.3883,43.4525,52979.0
2017-08-22 12:50:00,47.33,47.35,47.3,47.33,45613.0,43.4525,43.4709,43.425,43.4525,45613.0
2017-08-22 12:55:00,47.33,47.33,47.29,47.3,39453.0,43.4525,43.4525,43.4158,43.425,39453.0
2017-08-22 13:00:00,47.3,47.37,47.29,47.36,44922.0,43.425,43.4893,43.4158,43.4801,44922.0
2017-08-22 13:05:00,47.36,47.39,47.35,47.39,65688.0,43.4801,43.5076,43.4709,43.5076,65688.0
2017-08-22 13:10:00,47.39,47.42,47.38,47.42,25318.0,43.5076,43.5352,43.4984,43.5352,25318.0
2017-08-22 13:15:00,47.41,47.42,47.35,47.38,65487.0,43.526,43.5352,43.4709,43.4984,65487.0
2017-08-22 13:20:00,47.39,47.39,47.36,47.37,29005.0,43.5076,43.5076,43.4801,43.4893,29005.0
2017-08-22 13:25:00,47.37,47.38,47.33,47.36,46967.0,43.4893,43.4984,43.4525,43.4801,46967.0
2017-08-22 13:30:00,47.37,47.37,47.32,47.34,37935.0,43.4893,43.4893,43.4434,43.4617,37935.0
2017-08-22 13:35:00,47.34,47.34,47.3,47.32,64615.0,43.4617,43.4617,43.425,43.4434,64615.0
2017-08-22 13:40:00,47.32,47.32,47.28,47.28,43088.0,43.4434,43.4434,43.4066,43.4066,43088.0
2017-08-22 13:45:00,47.28,47.29,47.23,47.25,138379.0,43.4066,43.4158,43.3607,43.3791,138379.0
2017-08-22 13:50:00,47.24,47.24,47.15,47.16,86365.0,43.3699,43.3699,43.2873,43.2965,86365.0
2017-08-22 13:55:00,47.15,47.2,47.13,47.2,54952.0,43.2873,43.3332,43.2689,43.3332,54952.0
2017-08-22 14:00:00,47.2,47.22,47.18,47.19,80818.0,43.3332,43.3515,43.3148,43.324,80818.0
2017-08-22 14:05:00,47.19,47.2,47.16,47.18,49306.0,43.324,43.3332,43.2965,43.3148,49306.0
2017-08-22 14:10:00,47.18,47.21,47.16,47.2,67080.0,43.3148,43.3424,43.2965,43.3332,67080.0
2017-08-22 14:15:00,47.2,47.24,47.18,47.23,72030.0,43.3332,43.3699,43.3148,43.3607,72030.0
2017-08-22 14:20:00,47.24,47.25,47.21,47.25,79700.0,43.3699,43.3791,43.3424,43.3791,79700.0
2017-08-22 14:25:00,47.25,47.25,47.18,47.24,100060.0,43.3791,43.3791,43.3148,43.3699,100060.0
2017-08-22 14:30:00,47.23,47.27,47.22,47.26,68584.0,43.3607,43.3975,43.3515,43.3883,68584.0
2017-08-22 14:35:00,47.26,47.26,47.2,47.21,50299.0,43.3883,43.3883,43.3332,43.3424,50299.0
2017-08-22 14:40:00,47.21,47.21,47.14,47.18,100675.0,43.3424,43.3424,43.2781,43.3148,100675.0
2017-08-22 14:45:00,47.19,47.2,47.15,47.19,60186.0,43.324,43.3332,43.2873,43.324,60186.0
2017-08-22 14:50:00,47.19,47.22,47.16,47.22,60263.0,43.324,43.3515,43.2965,43.3515,60263.0
2017-08-22 14:55:00,47.21,47.22,47.13,47.16,70424.0,43.3424,43.3515,43.2689,43.2965,70424.0
2017-08-22 15:00:00,47.16,47.18,47.15,47.15,52802.0,43.2965,43.3148,43.2873,43.2873,52802.0
2017-08-22 15:05:00,47.16,47.18,47.13,47.18,93779.0,43.2965,43.3148,43.2689,43.3148,93779.0
2017-08-22 15:10:00,47.18,47.22,47.16,47.2,69885.0,43.3148,43.3515,43.2965,43.3332,69885.0
2017-08-22 15:15:00,47.2,47.21,47.17,47.17,72832.0,43.3332,43.3424,43.3056,43.3056,72832.0
2017-08-22 15:20:00,47.16,47.23,47.16,47.21,73818.0,43.2965,43.3607,43.2965,43.3424,73818.0
2017-08-22 15:25:00,47.21,47.23,47.2,47.23,52229.0,43.3424,43.3607,43.3332,43.3607,52229.0
2017-08-22 15:30:00,47.23,47.23,47.17,47.17,78494.0,43.3607,43.3607,43.3056,43.3056,78494.0
2017-08-22 15:35:00,47.18,47.21,47.15,47.15,86789.0,43.3148,43.3424,43.2873,43.2873,86789.0
2017-08-22 15:40:00,47.15,47.17,47.11,47.14,195612.0,43.2873,43.3056,43.2506,43.2781,195612.0
2017-08-22 15:45:00,47.14,47.19,47.12,47.18,347198.0,43.2781,43.324,43.2597,43.3148,347198.0
2017-08-22 15:50:00,47.18,47.18,47.14,47.14,201148.0,43.3148,43.3148,43.2781,43.2781,201148.0
2017-08-22 15:55:00,47.15,47.17,47.09,47.14,312528.0,43.2873,43.3056,43.2322,43.2781,312528.0
2017-08-23 09:30:00,46.96,47.0,46.7,46.83,240331.0,43.1128,43.1496,42.8741,42.9935,240331.0
2017-08-23 09:35:00,46.82,46.96,46.75,46.87,140882.0,42.9843,43.1128,42.9201,43.0302,140882.0
2017-08-23 09:40:00,46.86,46.88,46.72,46.77,105771.0,43.021,43.0394,42.8925,42.9384,105771.0
2017-08-23 09:45:00,46.78,46.87,46.76,46.77,63849.0,42.9476,43.0302,42.9292,42.9384,63849.0
2017-08-23 09:50:00,46.77,46.82,46.73,46.8,86123.0,42.9384,42.9843,42.9017,42.966,86123.0
2017-08-23 09:55:00,46.81,46.85,46.73,46.76,73972.0,42.9751,43.0119,42.9017,42.9292,73972.0
2017-08-23 10:00:00,46.75,46.75,46.65,46.66,131230.0,42.9201,42.9201,42.8282,42.8374,131230.0
2017-08-23 10:05:00,46.66,46.73,46.59,46.6,146156.0,42.8374,42.9017,42.7732,42.7823,146156.0
2017-08-23 10:10:00,46.6,46.7,46.59,46.63,98458.0,42.7823,42.8741,42.7732,42.8099,98458.0
2017-08-23 10:15:00,46.63,46.76,46.62,46.72,76814.0,42.8099,42.9292,42.8007,42.8925,76814.0
2017-08-23 10:20:00,46.73,46.77,46.63,46.63,72231.0,42.9017,42.9384,42.8099,42.8099,72231.0
2017-08-23 10:25:00,46.63,46.65,46.55,46.55,148819.0,42.8099,42.8282,42.7364,42.7364,148819.0
2017-08-23 10:30:00,46.56,46.62,46.52,46.55,177878.0,42.7456,42.8007,42.7089,42.7364,177878.0
2017-08-23 10:35:00,46.55,46.56,46.38,46.4,262464.0,42.7364,42.7456,42.5804,42.5987,262464.0
2017-08-23 10:40:00,46.4,46.42,46.27,46.27,217412.0,42.5987,42.6171,42.4794,42.4794,217412.0
2017-08-23 10:45:00,46.27,46.29,46.09,46.15,344598.0,42.4794,42.4977,42.3141,42.3692,344598.0
2017-08-23 10:50:00,46.15,46.17,46.01,46.06,245388.0,42.3692,42.3876,42.2407,42.2866,245388.0
2017-08-23 10:55:00,46.06,46.16,46.05,46.08,301000.0,42.2866,42.3784,42.2774,42.3049,301000.0
2017-08-23 11:00:00,46.07,46.2,46.05,46.16,136777.0,42.2958,42.4151,42.2774,42.3784,136777.0
2017-08-23 11:05:00,46.15,46.18,46.08,46.1,156510.0,42.3692,42.3968,42.3049,42.3233,156510.0
2017-08-23 11:10:00,46.11,46.13,45.86,45.87,270449.0,42.3325,42.3508,42.103,42.1121,270449.0
2017-08-23 11:15:00,45.87,45.93,45.79,45.92,315061.0,42.1121,42.1672,42.0387,42.1581,315061.0
2017-08-23 11:20:00,45.91,46.1,45.91,46.0,171567.0,42.1489,42.3233,42.1489,42.2315,171567.0
2017-08-23 11:25:00,45.99,46.05,45.92,45.99,177195.0,42.2223,42.2774,42.1581,42.2223,177195.0
2017-08-23 11:30:00,45.99,46.06,45.88,46.05,412801.0,42.2223,42.2866,42.1213,42.2774,412801.0
2017-08-23 11:35:00,46.05,46.21,46.03,46.2,133196.0,42.2774,42.4243,42.259,42.4151,133196.0
2017-08-23 11:40:00,46.2,46.24,46.09,46.09,182486.0,42.4151,42.4518,42.3141,42.3141,182486.0
2017-08-23 11:45:00,46.09,46.1,45.98,46.05,172678.0,42.3141,42.3233,42.2131,42.2774,172678.0
2017-08-23 11:50:00,46.05,46.08,46.0,46.05,83376.0,42.2774,42.3049,42.2315,42.2774,83376.0
2017-08-23 11:55:00,46.08,46.14,46.04,46.05,110523.0,42.3049,42.36,42.2682,42.2774,110523.0
2017-08-23 12:00:00,46.05,46.06,45.99,46.0,105562.0,42.2774,42.2866,42.2223,42.2315,105562.0
2017-08-23 12:05:00,46.01,46.12,45.99,46.12,85973.0,42.2407,42.3417,42.2223,42.3417,85973.0
2017-08-23 12:10:00,46.12,46.15,46.07,46.15,77331.0,42.3417,42.3692,42.2958,42.3692,77331.0
2017-08-23 12:15:00,46.16,46.18,46.13,46.15,71934.0,42.3784,42.3968,42.3508,42.3692,71934.0
2017-08-23 12:20:00,46.15,46.22,46.13,46.21,46053.0,42.3692,42.4335,42.3508,42.4243,46053.0
2017-08-23 12:25:00,46.2,46.21,46.13,46.18,66788.0,42.4151,42.4243,42.3508,42.3968,66788.0
2017-08-23 12:30:00,46.18,46.19,46.15,46.16,45751.0,42.3968,42.4059,42.3692,42.3784,45751.0
2017-08-23 12:35:00,46.15,46.28,46.14,46.27,117244.0,42.3692,42.4886,42.36,42.4794,117244.0
2017-08-23 12:40:00,46.26,46.26,46.2,46.24,44475.0,42.4702,42.4702,42.4151,42.4518,44475.0
2017-08-23 12:45:00,46.25,46.25,46.17,46.19,67325.0,42.461,42.461,42.3876,42.4059,67325.0
2017-08-23 12:50:00,46.19,46.24,46.17,46.23,50999.0,42.4059,42.4518,42.3876,42.4427,50999.0
2017-08-23 12:55:00,46.23,46.24,46.19,46.22,38871.0,42.4427,42.4518,42.4059,42.4335,38871.0
2017-08-23 13:00:00,46.21,46.22,46.16,46.18,52627.0,42.4243,42.4335,42.3784,42.3968,52627.0
2017-08-23 13:05:00,46.18,46.2,46.16,46.18,52028.0,42.3968,42.4151,42.3784,42.3968,52028.0
2017-08-23 13:10:00,46.19,46.22,46.17,46.22,41082.0,42.4059,42.4335,42.3876,42.4335,41082.0
2017-08-23 13:15:00,46.22,46.22,46.08,46.09,73654.0,42.4335,42.4335,42.3049,42.3141,73654.0
2017-08-23 13:20:00,46.09,46.11,46.06,46.09,49296.0,42.3141,42.3325,42.2866,42.3141,49296.0
2017-08-23 13:25:00,46.08,46.09,46.04,46.06,65833.0,42.3049,42.3141,42.2682,42.2866,65833.0
2017-08-23 13:30:00,46.05,46.12,46.04,46.11,67253.0,42.2774,42.3417,42.2682,42.3325,67253.0
2017-08-23 13:35:00,46.11,46.12,46.06,46.07,43801.0,42.3325,42.3417,42.2866,42.2958,43801.0
2017-08-23 13:40:00,46.08,46.08,46.04,46.06,45680.0,42.3049,42.3049,42.2682,42.2866,45680.0
2017-08-23 13:45:00,46.05,46.13,46.03,46.09,82884.0,42.2774,42.3508,42.259,42.3141,82884.0
2017-08-23 13:50:00,46.09,46.09,46.05,46.05,58516.0,42.3141,42.3141,42.2774,42.2774,58516.0
2017-08-23 13:55:00,46.04,46.17,46.04,46.15,72309.0,42.2682,42.3876,42.2682,42.3692,72309.0
2017-08-23 14:00:00,46.15,46.15,46.1,46.11,71166.0,42.3692,42.3692,42.3233,42.3325,71166.0
2017-08-23 14:05:00,46.12,46.18,46.08,46.18,77183.0,42.3417,42.3968,42.3049,42.3968,77183.0
2017-08-23 14:10:00,46.19,46.21,46.12,46.14,79776.0,42.4059,42.4243,42.3417,42.36,79776.0
2017-08-23 14:15:00,46.14,46.14,46.1,46.12,39589.0,42.36,42.36,42.3233,42.3417,39589.0
2017-08-23 14:20:00,46.13,46.15,46.11,46.14,52313.0,42.3508,42.3692,42.3325,42.36,52313.0
2017-08-23 14:25:00,46.14,46.16,46.1,46.14,46132.0,42.36,42.3784,42.3233,42.36,46132.0
2017-08-23 14:30:00,46.14,46.14,46.09,46.09,59376.0,42.36,42.36,42.3141,42.3141,59376.0
2017-08-23 14:35:00,46.09,46.11,46.08,46.09,53556.0,42.3141,42.3325,42.3049,42.3141,53556.0
2017-08-23 14:40:00,46.09,46.11,46.08,46.09,49721.0,42.3141,42.3325,42.3049,42.3141,49721.0
2017-08-23 14:45:00,46.09,46.17,46.08,46.17,77835.0,42.3141,42.3876,42.3049,42.3876,77835.0
2017-08-23 14:50:00,46.17,46.2,46.16,46.19,112540.0,42.3876,42.4151,42.3784,42.4059,112540.0
2017-08-23 14:55:00,46.19,46.25,46.18,46.22,99721.0,42.4059,42.461,42.3968,42.4335,99721.0
2017-08-23 15:00:00,46.22,46.22,46.15,46.18,82336.0,42.4335,42.4335,42.3692,42.3968,82336.0
2017-08-23 15:05:00,46.18,46.19,46.13,46.15,77707.0,42.3968,42.4059,42.3508,42.3692,77707.0
2017-08-23 15:10:00,46.15,46.19,46.14,46.15,62299.0,42.3692,42.4059,42.36,42.3692,62299.0
2017-08-23 15:15:00,46.15,46.21,46.15,46.18,59995.0,42.3692,42.4243,42.3692,42.3968,59995.0
2017-08-23 15:20:00,46.18,46.21,46.17,46.18,61107.0,42.3968,42.4243,42.3876,42.3968,61107.0
2017-08-23 15:25:00,46.17,46.22,46.15,46.16,78773.0,42.3876,42.4335,42.3692,42.3784,78773.0
2017-08-23 15:30:00,46.16,46.22,46.15,46.2,65433.0,42.3784,42.4335,42.3692,42.4151,65433.0
2017-08-23 15:35:00,46.19,46.24,46.15,46.18,113099.0,42.4059,42.4518,42.3692,42.3968,113099.0
2017-08-23 15:40:00,46.19,46.21,46.18,46.19,103829.0,42.4059,42.4243,42.3968,42.4059,103829.0
2017-08-23 15:45:00,46.19,46.2,46.16,46.2,251694.0,42.4059,42.4151,42.3784,42.4151,251694.0
2017-08-23 15:50:00,46.19,46.2,46.16,46.18,178254.0,42.4059,42.4151,42.3784,42.3968,178254.0
2017-08-23 15:55:00,46.17,46.19,46.14,46.16,579138.0,42.3876,42.4059,42.36,42.3784,579138.0
2017-08-24 09:30:00,46.48,46.5,46.19,46.19,177460.0,42.6722,42.6905,42.4059,42.4059,177460.0
2017-08-24 09:35:00,46.19,46.24,45.89,45.89,117211.0,42.4059,42.4518,42.1305,42.1305,117211.0
2017-08-24 09:40:00,45.9,46.05,45.89,45.99,104810.0,42.1397,42.2774,42.1305,42.2223,104810.0
2017-08-24 09:45:00,45.98,46.1,45.94,46.05,183373.0,42.2131,42.3233,42.1764,42.2774,183373.0
2017-08-24 09:50:00,46.05,46.09,45.99,46.02,146850.0,42.2774,42.3141,42.2223,42.2499,146850.0
2017-08-24 09:55:00,46.02,46.07,45.96,45.99,89819.0,42.2499,42.2958,42.1948,42.2223,89819.0
2017-08-24 10:00:00,45.99,46.07,45.98,46.06,86041.0,42.2223,42.2958,42.2131,42.2866,86041.0
2017-08-24 10:05:00,46.06,46.15,45.98,46.01,93398.0,42.2866,42.3692,42.2131,42.2407,93398.0
2017-08-24 10:10:00,46.01,46.04,45.92,45.97,111926.0,42.2407,42.2682,42.1581,42.204,111926.0
2017-08-24 10:15:00,45.97,46.01,45.94,46.01,93485.0,42.204,42.2407,42.1764,42.2407,93485.0
2017-08-24 10:20:00,46.01,46.16,45.97,46.12,124019.0,42.2407,42.3784,42.204,42.3417,124019.0
2017-08-24 10:25:00,46.11,46.11,45.97,46.0,52869.0,42.3325,42.3325,42.204,42.2315,52869.0
2017-08-24 10:30:00,46.01,46.09,45.98,46.07,71855.0,42.2407,42.3141,42.2131,42.2958,71855.0
2017-08-24 10:35:00,46.08,46.1,46.01,46.05,42860.0,42.3049,42.3233,42.2407,42.2774,42860.0
2017-08-24 10:40:00,46.04,46.1,46.02,46.07,44510.0,42.2682,42.3233,42.2499,42.2958,44510.0
2017-08-24 10:45:00,46.06,46.09,46.0,46.03,95798.0,42.2866,42.3141,42.2315,42.259,95798.0
2017-08-24 10:50:00,46.03,46.04,45.98,46.0,68067.0,42.259,42.2682,42.2131,42.2315,68067.0
2017-08-24 10:55:00,46.0,46.1,46.0,46.03,50238.0,42.2315,42.3233,42.2315,42.259,50238.0
2017-08-24 11:00:00,46.03,46.09,45.98,46.08,78424.0,42.259,42.3141,42.2131,42.3049,78424.0
2017-08-24 11:05:00,46.07,46.09,46.03,46.05,35247.0,42.2958,42.3141,42.259,42.2774,35247.0
2017-08-24 11:10:00,46.05,46.08,45.98,45.98,78925.0,42.2774,42.3049,42.2131,42.2131,78925.0
2017-08-24 11:15:00,45.99,46.02,45.95,46.0,126522.0,42.2223,42.2499,42.1856,42.2315,126522.0
2017-08-24 11:20:00,46.0,46.04,45.94,45.98,109338.0,42.2315,42.2682,42.1764,42.2131,109338.0
2017-08-24 11:25:00,45.98,46.02,45.93,45.99,86947.0,42.2131,42.2499,42.1672,42.2223,86947.0
2017-08-24 11:30:00,46.0,46.02,45.96,45.98,82207.0,42.2315,42.2499,42.1948,42.2131,82207.0
2017-08-24 11:35:00,45.98,46.05,45.96,46.02,74616.0,42.2131,42.2774,42.1948,42.2499,74616.0
2017-08-24 11:40:00,46.02,46.09,46.0,46.05,61512.0,42.2499,42.3141,42.2315,42.2774,61512.0
2017-08-24 11:45:00,46.05,46.09,46.04,46.04,134581.0,42.2774,42.3141,42.2682,42.2682,134581.0
2017-08-24 11:50:00,46.04,46.05,46.0,46.01,55974.0,42.2682,42.2774,42.2315,42.2407,55974.0
2017-08-24 11:55:00,46.01,46.09,45.98,46.07,142942.0,42.2407,42.3141,42.2131,42.2958,142942.0
2017-08-24 12:00:00,46.08,46.09,46.0,46.01,68057.0,42.3049,42.3141,42.2315,42.2407,68057.0
2017-08-24 12:05:00,46.01,46.04,45.99,45.99,79156.0,42.2407,42.2682,42.2223,42.2223,79156.0
2017-08-24 12:10:00,46.0,46.04,45.98,46.0,49557.0,42.2315,42.2682,42.2131,42.2315,49557.0
2017-08-24 12:15:00,46.01,46.01,45.95,45.98,81134.0,42.2407,42.2407,42.1856,42.2131,81134.0
2017-08-24 12:20:00,45.98,46.02,45.97,46.0,41565.0,42.2131,42.2499,42.204,42.2315,41565.0
2017-08-24 12:25:00,46.0,46.03,45.99,46.03,39547.0,42.2315,42.259,42.2223,42.259,39547.0
2017-08-24 12:30:00,46.03,46.06,46.0,46.04,61198.0,42.259,42.2866,42.2315,42.2682,61198.0
2017-08-24 12:35:00,46.04,46.04,45.96,45.99,90457.0,42.2682,42.2682,42.1948,42.2223,90457.0
2017-08-24 12:40:00,45.99,46.0,45.91,45.92,68057.0,42.2223,42.2315,42.1489,42.1581,68057.0
2017-08-24 12:45:00,45.91,45.92,45.86,45.89,122122.0,42.1489,42.1581,42.103,42.1305,122122.0
2017-08-24 12:50:00,45.89,45.89,45.8,45.82,61118.0,42.1305,42.1305,42.0479,42.0662,61118.0
2017-08-24 12:55:00,45.81,45.84,45.77,45.79,80081.0,42.0571,42.0846,42.0203,42.0387,80081.0
2017-08-24 13:00:00,45.79,45.81,45.76,45.78,45354.0,42.0387,42.0571,42.0112,42.0295,45354.0
2017-08-24 13:05:00,45.78,45.81,45.73,45.77,63385.0,42.0295,42.0571,41.9836,42.0203,63385.0
2017-08-24 13:10:00,45.77,45.8,45.71,45.76,55907.0,42.0203,42.0479,41.9653,42.0112,55907.0
2017-08-24 13:15:00,45.77,45.8,45.76,45.77,80609.0,42.0203,42.0479,42.0112,42.0203,80609.0
2017-08-24 13:20:00,45.77,45.77,45.73,45.74,59945.0,42.0203,42.0203,41.9836,41.9928,59945.0
2017-08-24 13:25:00,45.74,45.77,45.72,45.74,62863.0,41.9928,42.0203,41.9744,41.9928,62863.0
2017-08-24 13:30:00,45.74,45.74,45.65,45.67,91920.0,41.9928,41.9928,41.9102,41.9285,91920.0
2017-08-24 13:35:00,45.68,45.68,45.58,45.62,115571.0,41.9377,41.9377,41.8459,41.8826,115571.0
2017-08-24 13:40:00,45.61,45.64,45.53,45.55,139527.0,41.8734,41.901,41.8,41.8184,139527.0
2017-08-24 13:45:00,45.55,45.58,45.55,45.57,63746.0,41.8184,41.8459,41.8184,41.8367,63746.0
2017-08-24 13:50:00,45.56,45.6,45.5,45.51,80505.0,41.8275,41.8643,41.7725,41.7816,80505.0
2017-08-24 13:55:00,45.5,45.53,45.47,45.47,159862.0,41.7725,41.8,41.7449,41.7449,159862.0
2017-08-24 14:00:00,45.47,45.48,45.38,45.4,187421.0,41.7449,41.7541,41.6623,41.6807,187421.0
2017-08-24 14:05:00,45.4,45.45,45.34,45.44,256857.0,41.6807,41.7266,41.6256,41.7174,256857.0
2017-08-24 14:10:00,45.44,45.45,45.36,45.39,170828.0,41.7174,41.7266,41.6439,41.6715,170828.0
2017-08-24 14:15:00,45.39,45.49,45.38,45.48,92260.0,41.6715,41.7633,41.6623,41.7541,92260.0
2017-08-24 14:20:00,45.49,45.54,45.47,45.49,81611.0,41.7633,41.8092,41.7449,41.7633,81611.0
2017-08-24 14:25:00,45.5,45.5,45.43,45.44,64657.0,41.7725,41.7725,41.7082,41.7174,64657.0
2017-08-24 14:30:00,45.45,45.45,45.39,45.4,131273.0,41.7266,41.7266,41.6715,41.6807,131273.0
2017-08-24 14:35:00,45.41,45.41,45.33,45.37,112114.0,41.6898,41.6898,41.6164,41.6531,112114.0
2017-08-24 14:40:00,45.37,45.44,45.36,45.41,65554.0,41.6531,41.7174,41.6439,41.6898,65554.0
2017-08-24 14:45:00,45.41,45.43,45.32,45.33,95703.0,41.6898,41.7082,41.6072,41.6164,95703.0
2017-08-24 14:50:00,45.33,45.36,45.28,45.34,206379.0,41.6164,41.6439,41.5705,41.6256,206379.0
2017-08-24 14:55:00,45.34,45.35,45.31,45.32,118163.0,41.6256,41.6347,41.598,41.6072,118163.0
2017-08-24 15:00:00,45.33,45.34,45.3,45.3,111509.0,41.6164,41.6256,41.5888,41.5888,111509.0
2017-08-24 15:05:00,45.3,45.31,45.16,45.2,196879.0,41.5888,41.598,41.4603,41.497,196879.0
2017-08-24 15:10:00,45.2,45.2,45.1,45.13,189279.0,41.497,41.497,41.4052,41.4328,189279.0
2017-08-24 15:15:00,45.13,45.21,45.1,45.19,244636.0,41.4328,41.5062,41.4052,41.4879,244636.0
2017-08-24 15:20:00,45.19,45.22,45.16,45.18,167170.0,41.4879,41.5154,41.4603,41.4787,167170.0
2017-08-24 15:25:00,45.18,45.18,45.04,45.05,276091.0,41.4787,41.4787,41.3501,41.3593,276091.0
2017-08-24 15:30:00,45.05,45.09,45.03,45.05,224773.0,41.3593,41.396,41.341,41.3593,224773.0
2017-08-24 15:35:00,45.05,45.1,45.04,45.06,325372.0,41.3593,41.4052,41.3501,41.3685,325372.0
2017-08-24 15:40:00,45.05,45.1,45.0,45.01,433117.0,41.3593,41.4052,41.3134,41.3226,433117.0
2017-08-24 15:45:00,45.01,45.07,45.01,45.02,281047.0,41.3226,41.3777,41.3226,41.3318,281047.0
2017-08-24 15:50:00,45.01,45.04,45.0,45.02,490742.0,41.3226,41.3501,41.3134,41.3318,490742.0
2017-08-24 15:55:00,45.02,45.21,45.01,45.19,1148498.0,41.3318,41.5062,41.3226,41.4879,1148498.0
2017-08-25 09:30:00,45.43,45.55,45.35,45.52,168649.0,41.7082,41.8184,41.6347,41.7908,168649.0
2017-08-25 09:35:00,45.53,45.62,45.42,45.46,185130.0,41.8,41.8826,41.699,41.7357,185130.0
2017-08-25 09:40:00,45.46,45.73,45.46,45.65,163591.0,41.7357,41.9836,41.7357,41.9102,163591.0
2017-08-25 09:45:00,45.64,45.79,45.64,45.79,70269.0,41.901,42.0387,41.901,42.0387,70269.0
2017-08-25 09:50:00,45.79,45.96,45.72,45.95,100347.0,42.0387,42.1948,41.9744,42.1856,100347.0
2017-08-25 09:55:00,45.96,46.08,45.92,46.04,251041.0,42.1948,42.3049,42.1581,42.2682,251041.0
2017-08-25 10:00:00,46.04,46.23,46.02,46.23,239780.0,42.2682,42.4427,42.2499,42.4427,239780.0
2017-08-25 10:05:00,46.22,46.29,46.14,46.26,176166.0,42.4335,42.4977,42.36,42.4702,176166.0
2017-08-25 10:10:00,46.26,46.37,46.19,46.34,188942.0,42.4702,42.5712,42.4059,42.5436,188942.0
2017-08-25 10:15:00,46.34,46.48,46.23,46.48,291168.0,42.5436,42.6722,42.4427,42.6722,291168.0
2017-08-25 10:20:00,46.48,46.55,46.3,46.37,160329.0,42.6722,42.7364,42.5069,42.5712,160329.0
2017-08-25 10:25:00,46.36,46.49,46.33,46.49,80724.0,42.562,42.6814,42.5345,42.6814,80724.0
2017-08-25 10:30:00,46.49,46.55,46.43,46.5,208984.0,42.6814,42.7364,42.6263,42.6905,208984.0
2017-08-25 10:35:00,46.49,46.64,46.47,46.63,161677.0,42.6814,42.8191,42.663,42.8099,161677.0
2017-08-25 10:40:00,46.63,46.67,46.54,46.55,181302.0,42.8099,42.8466,42.7273,42.7364,181302.0
2017-08-25 10:45:00,46.54,46.56,46.36,46.38,215196.0,42.7273,42.7456,42.562,42.5804,215196.0
2017-08-25 10:50:00,46.38,46.4,46.3,46.36,177784.0,42.5804,42.5987,42.5069,42.562,177784.0
2017-08-25 10:55:00,46.36,46.6,46.34,46.56,130662.0,42.562,42.7823,42.5436,42.7456,130662.0
2017-08-25 11:00:00,46.56,46.56,46.42,46.45,106504.0,42.7456,42.7456,42.6171,42.6446,106504.0
2017-08-25 11:05:00,46.44,46.51,46.37,46.44,166077.0,42.6354,42.6997,42.5712,42.6354,166077.0
2017-08-25 11:10:00,46.44,46.48,46.41,46.45,72802.0,42.6354,42.6722,42.6079,42.6446,72802.0
2017-08-25 11:15:00,46.45,46.49,46.37,46.4,84646.0,42.6446,42.6814,42.5712,42.5987,84646.0
2017-08-25 11:20:00,46.39,46.46,46.37,46.39,85459.0,42.5895,42.6538,42.5712,42.5895,85459.0
2017-08-25 11:25:00,46.39,46.41,46.37,46.38,70179.0,42.5895,42.6079,42.5712,42.5804,70179.0
2017-08-25 11:30:00,46.37,46.41,46.31,46.33,162290.0,42.5712,42.6079,42.5161,42.5345,162290.0
2017-08-25 11:35:00,46.33,46.43,46.31,46.34,89521.0,42.5345,42.6263,42.5161,42.5436,89521.0
2017-08-25 11:40:00,46.34,46.44,46.32,46.43,73204.0,42.5436,42.6354,42.5253,42.6263,73204.0
2017-08-25 11:45:00,46.44,46.53,46.43,46.47,125506.0,42.6354,42.7181,42.6263,42.663,125506.0
2017-08-25 11:50:00,46.47,46.49,46.4,46.44,62319.0,42.663,42.6814,42.5987,42.6354,62319.0
2017-08-25 11:55:00,46.44,46.46,46.38,46.4,59770.0,42.6354,42.6538,42.5804,42.5987,59770.0
2017-08-25 12:00:00,46.4,46.48,46.39,46.46,66416.0,42.5987,42.6722,42.5895,42.6538,66416.0
2017-08-25 12:05:00,46.46,46.46,46.36,46.4,67187.0,42.6538,42.6538,42.562,42.5987,67187.0
2017-08-25 12:10:00,46.4,46.49,46.39,46.49,63134.0,42.5987,42.6814,42.5895,42.6814,63134.0
2017-08-25 12:15:00,46.49,46.52,46.43,46.46,77890.0,42.6814,42.7089,42.6263,42.6538,77890.0
2017-08-25 12:20:00,46.46,46.49,46.43,46.43,42063.0,42.6538,42.6814,42.6263,42.6263,42063.0
2017-08-25 12:25:00,46.44,46.46,46.41,46.44,42974.0,42.6354,42.6538,42.6079,42.6354,42974.0
2017-08-25 12:30:00,46.45,46.51,46.43,46.48,50999.0,42.6446,42.6997,42.6263,42.6722,50999.0
2017-08-25 12:35:00,46.48,46.52,46.47,46.51,78750.0,42.6722,42.7089,42.663,42.6997,78750.0
2017-08-25 12:40:00,46.51,46.56,46.5,46.55,101635.0,42.6997,42.7456,42.6905,42.7364,101635.0
2017-08-25 12:45:00,46.55,46.59,46.53,46.58,88328.0,42.7364,42.7732,42.7181,42.764,88328.0
2017-08-25 12:50:00,46.58,46.6,46.52,46.55,70660.0,42.764,42.7823,42.7089,42.7364,70660.0
2017-08-25 12:55:00,46.55,46.62,46.55,46.61,41631.0,42.7364,42.8007,42.7364,42.7915,41631.0
2017-08-25 13:00:00,46.61,46.7,46.6,46.69,75163.0,42.7915,42.8741,42.7823,42.865,75163.0
2017-08-25 13:05:00,46.69,46.75,46.65,46.71,103740.0,42.865,42.9201,42.8282,42.8833,103740.0
2017-08-25 13:10:00,46.7,46.73,46.65,46.65,55315.0,42.8741,42.9017,42.8282,42.8282,55315.0
2017-08-25 13:15:00,46.65,46.67,46.6,46.65,50401.0,42.8282,42.8466,42.7823,42.8282,50401.0
2017-08-25 13:20:00,46.66,46.69,46.64,46.68,59488.0,42.8374,42.865,42.8191,42.8558,59488.0
2017-08-25 13:25:00,46.69,46.71,46.64,46.69,56284.0,42.865,42.8833,42.8191,42.865,56284.0
2017-08-25 13:30:00,46.69,46.71,46.65,46.66,53659.0,42.865,42.8833,42.8282,42.8374,53659.0
2017-08-25 13:35:00,46.66,46.71,46.65,46.69,65262.0,42.8374,42.8833,42.8282,42.865,65262.0
2017-08-25 13:40:00,46.69,46.9,46.68,46.89,92065.0,42.865,43.0578,42.8558,43.0486,92065.0
2017-08-25 13:45:00,46.89,46.95,46.88,46.91,147382.0,43.0486,43.1037,43.0394,43.0669,147382.0
2017-08-25 13:50:00,46.91,46.96,46.86,46.88,200759.0,43.0669,43.1128,43.021,43.0394,200759.0
2017-08-25 13:55:00,46.88,46.88,46.79,46.86,108847.0,43.0394,43.0394,42.9568,43.021,108847.0
2017-08-25 14:00:00,46.85,46.9,46.82,46.84,95514.0,43.0119,43.0578,42.9843,43.0027,95514.0
2017-08-25 14:05:00,46.85,46.87,46.82,46.82,55817.0,43.0119,43.0302,42.9843,42.9843,55817.0
2017-08-25 14:10:00,46.83,46.89,46.83,46.85,68124.0,42.9935,43.0486,42.9935,43.0119,68124.0
2017-08-25 14:15:00,46.86,46.87,46.81,46.84,75851.0,43.021,43.0302,42.9751,43.0027,75851.0
2017-08-25 14:20:00,46.84,46.85,46.78,46.8,94012.0,43.0027,43.0119,42.9476,42.966,94012.0
2017-08-25 14:25:00,46.79,46.83,46.79,46.8,67393.0,42.9568,42.9935,42.9568,42.966,67393.0
2017-08-25 14:30:00,46.8,46.85,46.78,46.84,48079.0,42.966,43.0119,42.9476,43.0027,48079.0
2017-08-25 14:35:00,46.84,46.86,46.81,46.84,85015.0,43.0027,43.021,42.9751,43.0027,85015.0
2017-08-25 14:40:00,46.84,46.86,46.81,46.84,47137.0,43.0027,43.021,42.9751,43.0027,47137.0
2017-08-25 14:45:00,46.84,46.87,46.8,46.82,108619.0,43.0027,43.0302,42.966,42.9843,108619.0
2017-08-25 14:50:00,46.82,46.83,46.78,46.8,70868.0,42.9843,42.9935,42.9476,42.966,70868.0
2017-08-25 14:55:00,46.8,46.8,46.74,46.79,84968.0,42.966,42.966,42.9109,42.9568,84968.0
2017-08-25 15:00:00,46.8,46.84,46.76,46.8,104009.0,42.966,43.0027,42.9292,42.966,104009.0
2017-08-25 15:05:00,46.8,46.83,46.77,46.78,93051.0,42.966,42.9935,42.9384,42.9476,93051.0
2017-08-25 15:10:00,46.78,46.84,46.77,46.79,117570.0,42.9476,43.0027,42.9384,42.9568,117570.0
2017-08-25 15:15:00,46.79,46.82,46.78,46.8,110427.0,42.9568,42.9843,42.9476,42.966,110427.0
2017-08-25 15:20:00,46.8,46.8,46.76,46.79,127389.0,42.966,42.966,42.9292,42.9568,127389.0
2017-08-25 15:25:00,46.79,46.8,46.74,46.76,146129.0,42.9568,42.966,42.9109,42.9292,146129.0
2017-08-25 15:30:00,46.76,46.86,46.72,46.84,214522.0,42.9292,43.021,42.8925,43.0027,214522.0
2017-08-25 15:35:00,46.84,46.85,46.79,46.8,160963.0,43.0027,43.0119,42.9568,42.966,160963.0
2017-08-25 15:40:00,46.8,46.93,46.78,46.91,278046.0,42.966,43.0853,42.9476,43.0669,278046.0
2017-08-25 15:45:00,46.9,47.06,46.89,47.02,333972.0,43.0578,43.2047,43.0486,43.1679,333972.0
2017-08-25 15:50:00,47.03,47.03,46.88,46.89,315739.0,43.1771,43.1771,43.0394,43.0486,315739.0
2017-08-25 15:55:00,46.89,46.91,46.66,46.7,934535.0,43.0486,43.0669,42.8374,42.8741,934535.0
2017-08-28 09:30:00,46.83,46.94,46.65,46.8,174959.0,42.9935,43.0945,42.8282,42.966,174959.0
2017-08-28 09:35:00,46.79,46.94,46.75,46.77,105101.0,42.9568,43.0945,42.9201,42.9384,105101.0
2017-08-28 09:40:00,46.77,46.95,46.77,46.85,112578.0,42.9384,43.1037,42.9384,43.0119,112578.0
2017-08-28 09:45:00,46.85,46.92,46.85,46.87,124677.0,43.0119,43.0761,43.0119,43.0302,124677.0
2017-08-28 09:50:00,46.88,46.93,46.83,46.86,87195.0,43.0394,43.0853,42.9935,43.021,87195.0
2017-08-28 09:55:00,46.86,46.88,46.8,46.8,77842.0,43.021,43.0394,42.966,42.966,77842.0
2017-08-28 10:00:00,46.81,46.83,46.73,46.8,90995.0,42.9751,42.9935,42.9017,42.966,90995.0
2017-08-28 10:05:00,46.81,46.84,46.72,46.73,81144.0,42.9751,43.0027,42.8925,42.9017,81144.0
2017-08-28 10:10:00,46.73,46.83,46.73,46.76,96930.0,42.9017,42.9935,42.9017,42.9292,96930.0
2017-08-28 10:15:00,46.77,46.82,46.72,46.82,52783.0,42.9384,42.9843,42.8925,42.9843,52783.0
2017-08-28 10:20:00,46.82,46.82,46.74,46.76,44109.0,42.9843,42.9843,42.9109,42.9292,44109.0
2017-08-28 10:25:00,46.77,46.87,46.75,46.81,55572.0,42.9384,43.0302,42.9201,42.9751,55572.0
2017-08-28 10:30:00,46.81,46.87,46.79,46.84,49037.0,42.9751,43.0302,42.9568,43.0027,49037.0
2017-08-28 10:35:00,46.84,46.87,46.8,46.8,30580.0,43.0027,43.0302,42.966,42.966,30580.0
2017-08-28 10:40:00,46.8,46.81,46.72,46.75,53093.0,42.966,42.9751,42.8925,42.9201,53093.0
2017-08-28 10:45:00,46.75,46.82,46.7,46.81,38633.0,42.9201,42.9843,42.8741,42.9751,38633.0
2017-08-28 10:50:00,46.79,46.87,46.79,46.84,80742.0,42.9568,43.0302,42.9568,43.0027,80742.0
2017-08-28 10:55:00,46.85,46.9,46.83,46.86,69640.0,43.0119,43.0578,42.9935,43.021,69640.0
2017-08-28 11:00:00,46.86,46.91,46.84,46.9,50105.0,43.021,43.0669,43.0027,43.0578,50105.0
2017-08-28 11:05:00,46.9,46.9,46.85,46.87,70304.0,43.0578,43.0578,43.0119,43.0302,70304.0
2017-08-28 11:10:00,46.86,46.88,46.8,46.83,40391.0,43.021,43.0394,42.966,42.9935,40391.0
2017-08-28 11:15:00,46.83,46.86,46.79,46.8,22627.0,42.9935,43.021,42.9568,42.966,22627.0
2017-08-28 11:20:00,46.8,46.88,46.79,46.83,35235.0,42.966,43.0394,42.9568,42.9935,35235.0
2017-08-28 11:25:00,46.83,46.86,46.81,46.84,60242.0,42.9935,43.021,42.9751,43.0027,60242.0
2017-08-28 11:30:00,46.84,46.87,46.82,46.87,53993.0,43.0027,43.0302,42.9843,43.0302,53993.0
2017-08-28 11:35:00,46.87,46.89,46.82,46.85,45894.0,43.0302,43.0486,42.9843,43.0119,45894.0
2017-08-28 11:40:00,46.85,46.89,46.82,46.85,44067.0,43.0119,43.0486,42.9843,43.0119,44067.0
2017-08-28 11:45:00,46.84,46.89,46.83,46.88,31298.0,43.0027,43.0486,42.9935,43.0394,31298.0
2017-08-28 11:50:00,46.89,46.92,46.86,46.91,30021.0,43.0486,43.0761,43.021,43.0669,30021.0
2017-08-28 11:55:00,46.91,46.97,46.91,46.91,80577.0,43.0669,43.122,43.0669,43.0669,80577.0
2017-08-28 12:00:00,46.91,46.95,46.89,46.95,43171.0,43.0669,43.1037,43.0486,43.1037,43171.0
2017-08-28 12:05:00,46.95,47.0,46.92,46.95,54754.0,43.1037,43.1496,43.0761,43.1037,54754.0
2017-08-28 12:10:00,46.95,46.99,46.93,46.95,31785.0,43.1037,43.1404,43.0853,43.1037,31785.0
2017-08-28 12:15:00,46.95,46.98,46.93,46.96,42667.0,43.1037,43.1312,43.0853,43.1128,42667.0
2017-08-28 12:20:00,46.96,47.0,46.9,46.92,61444.0,43.1128,43.1496,43.0578,43.0761,61444.0
2017-08-28 12:25:00,46.92,46.97,46.91,46.94,24517.0,43.0761,43.122,43.0669,43.0945,24517.0
2017-08-28 12:30:00,46.94,46.97,46.9,46.93,50775.0,43.0945,43.122,43.0578,43.0853,50775.0
2017-08-28 12:35:00,46.93,46.96,46.92,46.94,60234.0,43.0853,43.1128,43.0761,43.0945,60234.0
2017-08-28 12:40:00,46.94,46.97,46.89,46.89,48775.0,43.0945,43.122,43.0486,43.0486,48775.0
2017-08-28 12:45:00,46.89,46.95,46.86,46.93,95455.0,43.0486,43.1037,43.021,43.0853,95455.0
2017-08-28 12:50:00,46.93,46.95,46.89,46.95,32501.0,43.0853,43.1037,43.0486,43.1037,32501.0
2017-08-28 12:55:00,46.95,47.0,46.94,47.0,33910.0,43.1037,43.1496,43.0945,43.1496,33910.0
2017-08-28 13:00:00,47.0,47.03,46.98,47.0,42587.0,43.1496,43.1771,43.1312,43.1496,42587.0
2017-08-28 13:05:00,47.0,47.08,46.99,47.08,182617.0,43.1496,43.223,43.1404,43.223,182617.0
2017-08-28 13:10:00,47.08,47.11,47.04,47.08,83276.0,43.223,43.2506,43.1863,43.223,83276.0
2017-08-28 13:15:00,47.08,47.14,47.07,47.14,39056.0,43.223,43.2781,43.2138,43.2781,39056.0
2017-08-28 13:20:00,47.13,47.16,47.1,47.16,51648.0,43.2689,43.2965,43.2414,43.2965,51648.0
2017-08-28 13:25:00,47.16,47.21,47.14,47.2,137290.0,43.2965,43.3424,43.2781,43.3332,137290.0
2017-08-28 13:30:00,47.2,47.21,47.18,47.2,102246.0,43.3332,43.3424,43.3148,43.3332,102246.0
2017-08-28 13:35:00,47.21,47.21,47.05,47.05,57347.0,43.3424,43.3424,43.1955,43.1955,57347.0
2017-08-28 13:40:00,47.04,47.06,46.98,46.98,53717.0,43.1863,43.2047,43.1312,43.1312,53717.0
2017-08-28 13:45:00,46.98,47.02,46.97,46.99,263173.0,43.1312,43.1679,43.122,43.1404,263173.0
2017-08-28 13:50:00,46.99,46.99,46.92,46.92,63710.0,43.1404,43.1404,43.0761,43.0761,63710.0
2017-08-28 13:55:00,46.92,47.02,46.89,47.01,52989.0,43.0761,43.1679,43.0486,43.1588,52989.0
2017-08-28 14:00:00,47.01,47.01,46.93,46.93,31665.0,43.1588,43.1588,43.0853,43.0853,31665.0
2017-08-28 14:05:00,46.94,46.96,46.92,46.95,87873.0,43.0945,43.1128,43.0761,43.1037,87873.0
2017-08-28 14:10:00,46.96,46.98,46.94,46.96,40466.0,43.1128,43.1312,43.0945,43.1128,40466.0
2017-08-28 14:15:00,46.95,46.96,46.93,46.94,28647.0,43.1037,43.1128,43.0853,43.0945,28647.0
2017-08-28 14:20:00,46.93,46.95,46.89,46.92,74625.0,43.0853,43.1037,43.0486,43.0761,74625.0
2017-08-28 14:25:00,46.92,46.92,46.81,46.84,41890.0,43.0761,43.0761,42.9751,43.0027,41890.0
2017-08-28 14:30:00,46.83,46.86,46.8,46.85,28276.0,42.9935,43.021,42.966,43.0119,28276.0
2017-08-28 14:35:00,46.85,46.92,46.85,46.88,36778.0,43.0119,43.0761,43.0119,43.0394,36778.0
2017-08-28 14:40:00,46.88,46.89,46.84,46.89,28330.0,43.0394,43.0486,43.0027,43.0486,28330.0
2017-08-28 14:45:00,46.89,46.89,46.85,46.87,33089.0,43.0486,43.0486,43.0119,43.0302,33089.0
2017-08-28 14:50:00,46.87,46.88,46.85,46.87,49413.0,43.0302,43.0394,43.0119,43.0302,49413.0
2017-08-28 14:55:00,46.86,46.9,46.86,46.87,51080.0,43.021,43.0578,43.021,43.0302,51080.0
2017-08-28 15:00:00,46.87,46.88,46.84,46.87,45155.0,43.0302,43.0394,43.0027,43.0302,45155.0
2017-08-28 15:05:00,46.86,46.87,46.84,46.85,47953.0,43.021,43.0302,43.0027,43.0119,47953.0
2017-08-28 15:10:00,46.84,46.86,46.77,46.78,68021.0,43.0027,43.021,42.9384,42.9476,68021.0
2017-08-28 15:15:00,46.77,46.84,46.77,46.8,52939.0,42.9384,43.0027,42.9384,42.966,52939.0
2017-08-28 15:20:00,46.8,46.83,46.8,46.83,45334.0,42.966,42.9935,42.966,42.9935,45334.0
2017-08-28 15:25:00,46.83,46.87,46.82,46.84,51258.0,42.9935,43.0302,42.9843,43.0027,51258.0
2017-08-28 15:30:00,46.84,46.93,46.84,46.89,79130.0,43.0027,43.0853,43.0027,43.0486,79130.0
2017-08-28 15:35:00,46.9,46.92,46.88,46.89,93571.0,43.0578,43.0761,43.0394,43.0486,93571.0
2017-08-28 15:40:00,46.88,46.91,46.88,46.91,53363.0,43.0394,43.0669,43.0394,43.0669,53363.0
2017-08-28 15:45:00,46.9,46.94,46.87,46.93,163959.0,43.0578,43.0945,43.0302,43.0853,163959.0
2017-08-28 15:50:00,46.93,46.94,46.9,46.91,150458.0,43.0853,43.0945,43.0578,43.0669,150458.0
2017-08-28 15:55:00,46.91,46.94,46.9,46.94,263049.0,43.0669,43.0945,43.0578,43.0945,263049.0
2017-08-29 09:30:00,46.14,46.36,45.85,46.19,244969.0,42.36,42.562,42.0938,42.4059,244969.0
2017-08-29 09:35:00,46.18,46.42,46.18,46.34,135984.0,42.3968,42.6171,42.3968,42.5436,135984.0
2017-08-29 09:40:00,46.34,46.49,46.29,46.44,95703.0,42.5436,42.6814,42.4977,42.6354,95703.0
2017-08-29 09:45:00,46.44,46.67,46.43,46.66,100029.0,42.6354,42.8466,42.6263,42.8374,100029.0
2017-08-29 09:50:00,46.67,46.69,46.47,46.49,75168.0,42.8466,42.865,42.663,42.6814,75168.0
2017-08-29 09:55:00,46.49,46.6,46.48,46.58,58154.0,42.6814,42.7823,42.6722,42.764,58154.0
2017-08-29 10:00:00,46.57,46.64,46.54,46.56,76722.0,42.7548,42.8191,42.7273,42.7456,76722.0
2017-08-29 10:05:00,46.55,46.59,46.48,46.48,86557.0,42.7364,42.7732,42.6722,42.6722,86557.0
2017-08-29 10:10:00,46.49,46.49,46.39,46.47,55272.0,42.6814,42.6814,42.5895,42.663,55272.0
2017-08-29 10:15:00,46.48,46.51,46.42,46.47,81795.0,42.6722,42.6997,42.6171,42.663,81795.0
2017-08-29 10:20:00,46.47,46.49,46.38,46.41,58859.0,42.663,42.6814,42.5804,42.6079,58859.0
2017-08-29 10:25:00,46.42,46.5,46.42,46.47,111777.0,42.6171,42.6905,42.6171,42.663,111777.0
2017-08-29 10:30:00,46.47,46.55,46.47,46.51,75807.0,42.663,42.7364,42.663,42.6997,75807.0
2017-08-29 10:35:00,46.5,46.55,46.45,46.55,77332.0,42.6905,42.7364,42.6446,42.7364,77332.0
2017-08-29 10:40:00,46.54,46.64,46.54,46.62,120060.0,42.7273,42.8191,42.7273,42.8007,120060.0
2017-08-29 10:45:00,46.62,46.62,46.49,46.5,101012.0,42.8007,42.8007,42.6814,42.6905,101012.0
2017-08-29 10:50:00,46.49,46.53,46.47,46.48,47794.0,42.6814,42.7181,42.663,42.6722,47794.0
2017-08-29 10:55:00,46.47,46.53,46.45,46.52,65634.0,42.663,42.7181,42.6446,42.7089,65634.0
2017-08-29 11:00:00,46.51,46.51,46.46,46.49,49207.0,42.6997,42.6997,42.6538,42.6814,49207.0
2017-08-29 11:05:00,46.49,46.65,46.46,46.63,67230.0,42.6814,42.8282,42.6538,42.8099,67230.0
2017-08-29 11:10:00,46.63,46.8,46.62,46.74,60718.0,42.8099,42.966,42.8007,42.9109,60718.0
2017-08-29 11:15:00,46.74,46.74,46.62,46.62,104367.0,42.9109,42.9109,42.8007,42.8007,104367.0
2017-08-29 11:20:00,46.62,46.62,46.54,46.55,39626.0,42.8007,42.8007,42.7273,42.7364,39626.0
2017-08-29 11:25:00,46.55,46.56,46.48,46.51,78625.0,42.7364,42.7456,42.6722,42.6997,78625.0
2017-08-29 11:30:00,46.5,46.65,46.5,46.64,56488.0,42.6905,42.8282,42.6905,42.8191,56488.0
2017-08-29 11:35:00,46.63,46.63,46.54,46.55,48891.0,42.8099,42.8099,42.7273,42.7364,48891.0
2017-08-29 11:40:00,46.55,46.59,46.54,46.56,26008.0,42.7364,42.7732,42.7273,42.7456,26008.0
2017-08-29 11:45:00,46.56,46.64,46.54,46.58,44420.0,42.7456,42.8191,42.7273,42.764,44420.0
2017-08-29 11:50:00,46.58,46.59,46.52,46.58,29506.0,42.764,42.7732,42.7089,42.764,29506.0
2017-08-29 11:55:00,46.59,46.61,46.54,46.54,32572.0,42.7732,42.7915,42.7273,42.7273,32572.0
2017-08-29 12:00:00,46.55,46.55,46.46,46.48,27309.0,42.7364,42.7364,42.6538,42.6722,27309.0
2017-08-29 12:05:00,46.48,46.52,46.48,46.5,29924.0,42.6722,42.7089,42.6722,42.6905,29924.0
2017-08-29 12:10:00,46.5,46.51,46.47,46.49,28597.0,42.6905,42.6997,42.663,42.6814,28597.0
2017-08-29 12:15:00,46.48,46.5,46.47,46.47,21206.0,42.6722,42.6905,42.663,42.663,21206.0
2017-08-29 12:20:00,46.47,46.53,46.46,46.51,43569.0,42.663,42.7181,42.6538,42.6997,43569.0
2017-08-29 12:25:00,46.51,46.54,46.49,46.51,57985.0,42.6997,42.7273,42.6814,42.6997,57985.0
2017-08-29 12:30:00,46.51,46.51,46.46,46.51,30010.0,42.6997,42.6997,42.6538,42.6997,30010.0
2017-08-29 12:35:00,46.52,46.53,46.5,46.51,69672.0,42.7089,42.7181,42.6905,42.6997,69672.0
2017-08-29 12:40:00,46.51,46.51,46.5,46.5,33814.0,42.6997,42.6997,42.6905,42.6905,33814.0
2017-08-29 12:45:00,46.5,46.56,46.49,46.56,34722.0,42.6905,42.7456,42.6814,42.7456,34722.0
2017-08-29 12:50:00,46.56,46.57,46.53,46.57,25574.0,42.7456,42.7548,42.7181,42.7548,25574.0
2017-08-29 12:55:00,46.57,46.59,46.56,46.56,16210.0,42.7548,42.7732,42.7456,42.7456,16210.0
2017-08-29 13:00:00,46.56,46.57,46.53,46.55,24867.0,42.7456,42.7548,42.7181,42.7364,24867.0
2017-08-29 13:05:00,46.55,46.61,46.54,46.6,22298.0,42.7364,42.7915,42.7273,42.7823,22298.0
2017-08-29 13:10:00,46.6,46.62,46.56,46.56,32095.0,42.7823,42.8007,42.7456,42.7456,32095.0
2017-08-29 13:15:00,46.57,46.6,46.53,46.59,24694.0,42.7548,42.7823,42.7181,42.7732,24694.0
2017-08-29 13:20:00,46.6,46.6,46.56,46.59,27559.0,42.7823,42.7823,42.7456,42.7732,27559.0
2017-08-29 13:25:00,46.6,46.66,46.56,46.63,36774.0,42.7823,42.8374,42.7456,42.8099,36774.0
2017-08-29 13:30:00,46.62,46.65,46.6,46.62,23146.0,42.8007,42.8282,42.7823,42.8007,23146.0
2017-08-29 13:35:00,46.62,46.64,46.59,46.61,77972.0,42.8007,42.8191,42.7732,42.7915,77972.0
2017-08-29 13:40:00,46.61,46.61,46.51,46.52,24594.0,42.7915,42.7915,42.6997,42.7089,24594.0
2017-08-29 13:45:00,46.53,46.55,46.49,46.5,23223.0,42.7181,42.7364,42.6814,42.6905,23223.0
2017-08-29 13:50:00,46.51,46.53,46.47,46.47,53698.0,42.6997,42.7181,42.663,42.663,53698.0
2017-08-29 13:55:00,46.48,46.49,46.46,46.48,39680.0,42.6722,42.6814,42.6538,42.6722,39680.0
2017-08-29 14:00:00,46.48,46.5,46.44,46.44,49947.0,42.6722,42.6905,42.6354,42.6354,49947.0
2017-08-29 14:05:00,46.44,46.47,46.41,46.42,44431.0,42.6354,42.663,42.6079,42.6171,44431.0
2017-08-29 14:10:00,46.42,46.44,46.4,46.43,82182.0,42.6171,42.6354,42.5987,42.6263,82182.0
2017-08-29 14:15:00,46.43,46.43,46.38,46.4,44127.0,42.6263,42.6263,42.5804,42.5987,44127.0
2017-08-29 14:20:00,46.41,46.41,46.36,46.37,30131.0,42.6079,42.6079,42.562,42.5712,30131.0
2017-08-29 14:25:00,46.36,46.41,46.35,46.38,46497.0,42.562,42.6079,42.5528,42.5804,46497.0
2017-08-29 14:30:00,46.37,46.39,46.35,46.37,37399.0,42.5712,42.5895,42.5528,42.5712,37399.0
2017-08-29 14:35:00,46.37,46.38,46.35,46.35,40976.0,42.5712,42.5804,42.5528,42.5528,40976.0
2017-08-29 14:40:00,46.36,46.43,46.34,46.41,65921.0,42.562,42.6263,42.5436,42.6079,65921.0
2017-08-29 14:45:00,46.41,46.45,46.39,46.42,59672.0,42.6079,42.6446,42.5895,42.6171,59672.0
2017-08-29 14:50:00,46.43,46.46,46.43,46.46,63943.0,42.6263,42.6538,42.6263,42.6538,63943.0
2017-08-29 14:55:00,46.45,46.54,46.45,46.47,67794.0,42.6446,42.7273,42.6446,42.663,67794.0
2017-08-29 15:00:00,46.48,46.49,46.42,46.43,49031.0,42.6722,42.6814,42.6171,42.6263,49031.0
2017-08-29 15:05:00,46.43,46.45,46.4,46.44,81566.0,42.6263,42.6446,42.5987,42.6354,81566.0
2017-08-29 15:10:00,46.44,46.46,46.42,46.44,39118.0,42.6354,42.6538,42.6171,42.6354,39118.0
2017-08-29 15:15:00,46.44,46.5,46.44,46.47,62521.0,42.6354,42.6905,42.6354,42.663,62521.0
2017-08-29 15:20:00,46.47,46.53,46.47,46.49,84004.0,42.663,42.7181,42.663,42.6814,84004.0
2017-08-29 15:25:00,46.5,46.59,46.47,46.56,75670.0,42.6905,42.7732,42.663,42.7456,75670.0
2017-08-29 15:30:00,46.57,46.73,46.56,46.72,88306.0,42.7548,42.9017,42.7456,42.8925,88306.0
2017-08-29 15:35:00,46.73,46.73,46.64,46.65,73520.0,42.9017,42.9017,42.8191,42.8282,73520.0
2017-08-29 15:40:00,46.64,46.66,46.62,46.64,87356.0,42.8191,42.8374,42.8007,42.8191,87356.0
2017-08-29 15:45:00,46.65,46.7,46.64,46.64,94404.0,42.8282,42.8741,42.8191,42.8191,94404.0
2017-08-29 15:50:00,46.64,46.66,46.61,46.61,114468.0,42.8191,42.8374,42.7915,42.7915,114468.0
2017-08-29 15:55:00,46.62,46.65,46.58,46.61,243931.0,42.8007,42.8282,42.764,42.7915,243931.0
2017-08-30 09:30:00,46.46,46.48,46.21,46.27,117938.0,42.6538,42.6722,42.4243,42.4794,117938.0
2017-08-30 09:35:00,46.28,46.43,46.27,46.35,75016.0,42.4886,42.6263,42.4794,42.5528,75016.0
2017-08-30 09:40:00,46.36,46.45,46.34,46.35,58159.0,42.562,42.6446,42.5436,42.5528,58159.0
2017-08-30 09:45:00,46.35,46.4,46.31,46.33,67853.0,42.5528,42.5987,42.5161,42.5345,67853.0
2017-08-30 09:50:00,46.34,46.42,46.31,46.4,64387.0,42.5436,42.6171,42.5161,42.5987,64387.0
2017-08-30 09:55:00,46.39,46.47,46.39,46.46,60007.0,42.5895,42.663,42.5895,42.6538,60007.0
2017-08-30 10:00:00,46.47,46.48,46.39,46.39,43607.0,42.663,42.6722,42.5895,42.5895,43607.0
2017-08-30 10:05:00,46.4,46.43,46.34,46.39,92608.0,42.5987,42.6263,42.5436,42.5895,92608.0
2017-08-30 10:10:00,46.4,46.4,46.34,46.36,72245.0,42.5987,42.5987,42.5436,42.562,72245.0
2017-08-30 10:15:00,46.37,46.4,46.34,46.37,28794.0,42.5712,42.5987,42.5436,42.5712,28794.0
2017-08-30 10:20:00,46.37,46.38,46.32,46.38,56781.0,42.5712,42.5804,42.5253,42.5804,56781.0
2017-08-30 10:25:00,46.38,46.38,46.26,46.26,34086.0,42.5804,42.5804,42.4702,42.4702,34086.0
2017-08-30 10:30:00,46.26,46.26,46.19,46.23,45489.0,42.4702,42.4702,42.4059,42.4427,45489.0
2017-08-30 10:35:00,46.22,46.22,46.15,46.17,52913.0,42.4335,42.4335,42.3692,42.3876,52913.0
2017-08-30 10:40:00,46.18,46.21,46.1,46.21,45924.0,42.3968,42.4243,42.3233,42.4243,45924.0
2017-08-30 10:45:00,46.21,46.26,46.18,46.25,33183.0,42.4243,42.4702,42.3968,42.461,33183.0
2017-08-30 10:50:00,46.25,46.25,46.21,46.24,23957.0,42.461,42.461,42.4243,42.4518,23957.0
2017-08-30 10:55:00,46.24,46.26,46.22,46.25,47551.0,42.4518,42.4702,42.4335,42.461,47551.0
2017-08-30 11:00:00,46.25,46.36,46.25,46.35,55226.0,42.461,42.562,42.461,42.5528,55226.0
2017-08-30 11:05:00,46.34,46.37,46.33,46.35,25929.0,42.5436,42.5712,42.5345,42.5528,25929.0
2017-08-30 11:10:00,46.35,46.36,46.33,46.34,21921.0,42.5528,42.562,42.5345,42.5436,21921.0
2017-08-30 11:15:00,46.34,46.46,46.33,46.45,61975.0,42.5436,42.6538,42.5345,42.6446,61975.0
2017-08-30 11:20:00,46.43,46.44,46.39,46.41,43924.0,42.6263,42.6354,42.5895,42.6079,43924.0
2017-08-30 11:25:00,46.41,46.44,46.39,46.44,44426.0,42.6079,42.6354,42.5895,42.6354,44426.0
2017-08-30 11:30:00,46.44,46.46,46.41,46.44,55623.0,42.6354,42.6538,42.6079,42.6354,55623.0
2017-08-30 11:35:00,46.44,46.63,46.43,46.6,106010.0,42.6354,42.8099,42.6263,42.7823,106010.0
2017-08-30 11:40:00,46.59,46.66,46.57,46.64,53633.0,42.7732,42.8374,42.7548,42.8191,53633.0
2017-08-30 11:45:00,46.65,46.74,46.64,46.73,73062.0,42.8282,42.9109,42.8191,42.9017,73062.0
2017-08-30 11:50:00,46.73,46.74,46.66,46.68,62919.0,42.9017,42.9109,42.8374,42.8558,62919.0
2017-08-30 11:55:00,46.68,46.71,46.67,46.7,64631.0,42.8558,42.8833,42.8466,42.8741,64631.0
2017-08-30 12:00:00,46.69,46.7,46.67,46.69,54815.0,42.865,42.8741,42.8466,42.865,54815.0
2017-08-30 12:05:00,46.69,46.72,46.67,46.71,48376.0,42.865,42.8925,42.8466,42.8833,48376.0
2017-08-30 12:10:00,46.72,46.73,46.7,46.71,42246.0,42.8925,42.9017,42.8741,42.8833,42246.0
2017-08-30 12:15:00,46.71,46.84,46.7,46.8,117454.0,42.8833,43.0027,42.8741,42.966,117454.0
2017-08-30 12:20:00,46.8,46.84,46.76,46.78,112826.0,42.966,43.0027,42.9292,42.9476,112826.0
2017-08-30 12:25:00,46.78,46.78,46.71,46.73,60067.0,42.9476,42.9476,42.8833,42.9017,60067.0
2017-08-30 12:30:00,46.73,46.75,46.69,46.75,69165.0,42.9017,42.9201,42.865,42.9201,69165.0
2017-08-30 12:35:00,46.76,46.82,46.74,46.78,103000.0,42.9292,42.9843,42.9109,42.9476,103000.0
2017-08-30 12:40:00,46.79,46.84,46.78,46.84,32121.0,42.9568,43.0027,42.9476,43.0027,32121.0
2017-08-30 12:45:00,46.84,46.86,46.79,46.85,56530.0,43.0027,43.021,42.9568,43.0119,56530.0
2017-08-30 12:50:00,46.84,46.87,46.8,46.84,53627.0,43.0027,43.0302,42.966,43.0027,53627.0
2017-08-30 12:55:00,46.83,46.88,46.82,46.88,51975.0,42.9935,43.0394,42.9843,43.0394,51975.0
2017-08-30 13:00:00,46.87,46.9,46.82,46.85,81561.0,43.0302,43.0578,42.9843,43.0119,81561.0
2017-08-30 13:05:00,46.84,46.86,46.82,46.83,34046.0,43.0027,43.021,42.9843,42.9935,34046.0
2017-08-30 13:10:00,46.83,46.86,46.82,46.82,48712.0,42.9935,43.021,42.9843,42.9843,48712.0
2017-08-30 13:15:00,46.82,46.86,46.79,46.86,48943.0,42.9843,43.021,42.9568,43.021,48943.0
2017-08-30 13:20:00,46.85,46.86,46.79,46.82,37725.0,43.0119,43.021,42.9568,42.9843,37725.0
2017-08-30 13:25:00,46.81,46.9,46.8,46.9,51293.0,42.9751,43.0578,42.966,43.0578,51293.0
2017-08-30 13:30:00,46.9,46.92,46.86,46.88,53936.0,43.0578,43.0761,43.021,43.0394,53936.0
2017-08-30 13:35:00,46.87,46.88,46.81,46.83,41790.0,43.0302,43.0394,42.9751,42.9935,41790.0
2017-08-30 13:40:00,46.83,46.83,46.77,46.77,49583.0,42.9935,42.9935,42.9384,42.9384,49583.0
2017-08-30 13:45:00,46.77,46.84,46.77,46.83,49760.0,42.9384,43.0027,42.9384,42.9935,49760.0
2017-08-30 13:50:00,46.83,46.85,46.82,46.82,31463.0,42.9935,43.0119,42.9843,42.9843,31463.0
2017-08-30 13:55:00,46.83,46.9,46.82,46.89,71319.0,42.9935,43.0578,42.9843,43.0486,71319.0
2017-08-30 14:00:00,46.89,46.93,46.87,46.92,45077.0,43.0486,43.0853,43.0302,43.0761,45077.0
2017-08-30 14:05:00,46.92,46.93,46.91,46.91,56681.0,43.0761,43.0853,43.0669,43.0669,56681.0
2017-08-30 14:10:00,46.92,46.92,46.89,46.91,52936.0,43.0761,43.0761,43.0486,43.0669,52936.0
2017-08-30 14:15:00,46.9,46.92,46.86,46.92,66564.0,43.0578,43.0761,43.021,43.0761,66564.0
2017-08-30 14:20:00,46.91,46.95,46.9,46.91,70020.0,43.0669,43.1037,43.0578,43.0669,70020.0
2017-08-30 14:25:00,46.9,46.92,46.89,46.9,58508.0,43.0578,43.0761,43.0486,43.0578,58508.0
2017-08-30 14:30:00,46.9,46.91,46.88,46.9,30822.0,43.0578,43.0669,43.0394,43.0578,30822.0
2017-08-30 14:35:00,46.91,46.93,46.89,46.92,30198.0,43.0669,43.0853,43.0486,43.0761,30198.0
2017-08-30 14:40:00,46.93,46.93,46.89,46.89,59632.0,43.0853,43.0853,43.0486,43.0486,59632.0
2017-08-30 14:45:00,46.89,46.9,46.83,46.84,48498.0,43.0486,43.0578,42.9935,43.0027,48498.0
2017-08-30 14:50:00,46.84,46.85,46.8,46.82,43016.0,43.0027,43.0119,42.966,42.9843,43016.0
2017-08-30 14:55:00,46.83,46.9,46.82,46.9,52505.0,42.9935,43.0578,42.9843,43.0578,52505.0
2017-08-30 15:00:00,46.9,46.92,46.89,46.9,102214.0,43.0578,43.0761,43.0486,43.0578,102214.0
2017-08-30 15:05:00,46.9,46.91,46.89,46.9,75876.0,43.0578,43.0669,43.0486,43.0578,75876.0
2017-08-30 15:10:00,46.9,46.91,46.89,46.9,39023.0,43.0578,43.0669,43.0486,43.0578,39023.0
2017-08-30 15:15:00,46.89,46.91,46.88,46.89,65262.0,43.0486,43.0669,43.0394,43.0486,65262.0
2017-08-30 15:20:00,46.88,46.92,46.87,46.89,74453.0,43.0394,43.0761,43.0302,43.0486,74453.0
2017-08-30 15:25:00,46.89,46.94,46.87,46.94,89933.0,43.0486,43.0945,43.0302,43.0945,89933.0
2017-08-30 15:30:00,46.94,47.0,46.92,46.98,172834.0,43.0945,43.1496,43.0761,43.1312,172834.0
2017-08-30 15:35:00,46.99,46.99,46.85,46.86,108957.0,43.1404,43.1404,43.0119,43.021,108957.0
2017-08-30 15:40:00,46.86,46.87,46.78,46.83,159254.0,43.021,43.0302,42.9476,42.9935,159254.0
2017-08-30 15:45:00,46.83,46.88,46.81,46.86,181484.0,42.9935,43.0394,42.9751,43.021,181484.0
2017-08-30 15:50:00,46.87,46.88,46.83,46.87,139360.0,43.0302,43.0394,42.9935,43.0302,139360.0
2017-08-30 15:55:00,46.87,46.87,46.82,46.84,280877.0,43.0302,43.0302,42.9843,43.0027,280877.0
2017-08-31 09:30:00,47.02,47.26,46.97,47.01,133384.0,43.1679,43.3883,43.122,43.1588,133384.0
2017-08-31 09:35:00,47.01,47.21,47.0,47.11,84220.0,43.1588,43.3424,43.1496,43.2506,84220.0
2017-08-31 09:40:00,47.13,47.25,47.08,47.25,61745.0,43.2689,43.3791,43.223,43.3791,61745.0
2017-08-31 09:45:00,47.25,47.28,47.07,47.09,66432.0,43.3791,43.4066,43.2138,43.2322,66432.0
2017-08-31 09:50:00,47.1,47.11,47.01,47.09,66513.0,43.2414,43.2506,43.1588,43.2322,66513.0
2017-08-31 09:55:00,47.08,47.24,47.06,47.24,76921.0,43.223,43.3699,43.2047,43.3699,76921.0
2017-08-31 10:00:00,47.24,47.26,47.12,47.18,89979.0,43.3699,43.3883,43.2597,43.3148,89979.0
2017-08-31 10:05:00,47.19,47.19,47.02,47.02,64934.0,43.324,43.324,43.1679,43.1679,64934.0
2017-08-31 10:10:00,47.03,47.13,47.01,47.07,70995.0,43.1771,43.2689,43.1588,43.2138,70995.0
2017-08-31 10:15:00,47.07,47.08,46.98,46.99,86788.0,43.2138,43.223,43.1312,43.1404,86788.0
2017-08-31 10:20:00,46.98,47.02,46.93,46.95,95273.0,43.1312,43.1679,43.0853,43.1037,95273.0
2017-08-31 10:25:00,46.95,46.95,46.84,46.91,67995.0,43.1037,43.1037,43.0027,43.0669,67995.0
2017-08-31 10:30:00,46.91,47.06,46.91,47.02,78204.0,43.0669,43.2047,43.0669,43.1679,78204.0
2017-08-31 10:35:00,47.02,47.03,46.9,46.91,69755.0,43.1679,43.1771,43.0578,43.0669,69755.0
2017-08-31 10:40:00,46.91,46.93,46.89,46.93,35681.0,43.0669,43.0853,43.0486,43.0853,35681.0
2017-08-31 10:45:00,46.93,46.98,46.9,46.98,65761.0,43.0853,43.1312,43.0578,43.1312,65761.0
2017-08-31 10:50:00,46.97,47.04,46.97,47.02,55232.0,43.122,43.1863,43.122,43.1679,55232.0
2017-08-31 10:55:00,47.02,47.03,47.0,47.01,35210.0,43.1679,43.1771,43.1496,43.1588,35210.0
2017-08-31 11:00:00,47.0,47.11,46.99,47.11,62378.0,43.1496,43.2506,43.1404,43.2506,62378.0
2017-08-31 11:05:00,47.11,47.13,47.1,47.11,47404.0,43.2506,43.2689,43.2414,43.2506,47404.0
2017-08-31 11:10:00,47.11,47.11,47.04,47.05,53353.0,43.2506,43.2506,43.1863,43.1955,53353.0
2017-08-31 11:15:00,47.06,47.06,47.0,47.03,33041.0,43.2047,43.2047,43.1496,43.1771,33041.0
2017-08-31 11:20:00,47.03,47.06,46.99,47.03,42095.0,43.1771,43.2047,43.1404,43.1771,42095.0
2017-08-31 11:25:00,47.03,47.03,46.9,46.92,35914.0,43.1771,43.1771,43.0578,43.0761,35914.0
2017-08-31 11:30:00,46.91,46.94,46.86,46.9,56022.0,43.0669,43.0945,43.021,43.0578,56022.0
2017-08-31 11:35:00,46.9,47.01,46.89,46.97,55172.0,43.0578,43.1588,43.0486,43.122,55172.0
2017-08-31 11:40:00,46.97,46.98,46.93,46.95,25813.0,43.122,43.1312,43.0853,43.1037,25813.0
2017-08-31 11:45:00,46.95,47.02,46.95,46.98,28155.0,43.1037,43.1679,43.1037,43.1312,28155.0
2017-08-31 11:50:00,46.98,47.03,46.98,47.01,89756.0,43.1312,43.1771,43.1312,43.1588,89756.0
2017-08-31 11:55:00,47.01,47.02,46.97,47.01,29882.0,43.1588,43.1679,43.122,43.1588,29882.0
2017-08-31 12:00:00,47.01,47.09,47.01,47.07,39805.0,43.1588,43.2322,43.1588,43.2138,39805.0
2017-08-31 12:05:00,47.06,47.07,47.02,47.04,21080.0,43.2047,43.2138,43.1679,43.1863,21080.0
2017-08-31 12:10:00,47.04,47.05,47.01,47.02,30634.0,43.1863,43.1955,43.1588,43.1679,30634.0
2017-08-31 12:15:00,47.03,47.06,47.02,47.04,40846.0,43.1771,43.2047,43.1679,43.1863,40846.0
2017-08-31 12:20:00,47.03,47.05,47.01,47.03,29603.0,43.1771,43.1955,43.1588,43.1771,29603.0
2017-08-31 12:25:00,47.03,47.03,46.98,46.99,19563.0,43.1771,43.1771,43.1312,43.1404,19563.0
2017-08-31 12:30:00,46.99,46.99,46.97,46.98,19385.0,43.1404,43.1404,43.122,43.1312,19385.0
2017-08-31 12:35:00,46.97,47.08,46.97,47.04,49064.0,43.122,43.223,43.122,43.1863,49064.0
2017-08-31 12:40:00,47.04,47.09,47.02,47.02,20318.0,43.1863,43.2322,43.1679,43.1679,20318.0
2017-08-31 12:45:00,47.03,47.05,47.02,47.05,37753.0,43.1771,43.1955,43.1679,43.1955,37753.0
2017-08-31 12:50:00,47.04,47.05,47.0,47.03,33630.0,43.1863,43.1955,43.1496,43.1771,33630.0
2017-08-31 12:55:00,47.04,47.07,47.01,47.02,44345.0,43.1863,43.2138,43.1588,43.1679,44345.0
2017-08-31 13:00:00,47.01,47.05,47.01,47.02,11864.0,43.1588,43.1955,43.1588,43.1679,11864.0
2017-08-31 13:05:00,47.02,47.04,47.01,47.03,30097.0,43.1679,43.1863,43.1588,43.1771,30097.0
2017-08-31 13:10:00,47.03,47.03,46.95,46.96,33739.0,43.1771,43.1771,43.1037,43.1128,33739.0
2017-08-31 13:15:00,46.96,47.0,46.95,46.97,38984.0,43.1128,43.1496,43.1037,43.122,38984.0
2017-08-31 13:20:00,46.98,46.99,46.94,46.95,23992.0,43.1312,43.1404,43.0945,43.1037,23992.0
2017-08-31 13:25:00,46.94,46.96,46.89,46.92,40306.0,43.0945,43.1128,43.0486,43.0761,40306.0
2017-08-31 13:30:00,46.93,46.96,46.92,46.93,23418.0,43.0853,43.1128,43.0761,43.0853,23418.0
2017-08-31 13:35:00,46.94,47.02,46.93,47.01,49162.0,43.0945,43.1679,43.0853,43.1588,49162.0
2017-08-31 13:40:00,47.01,47.04,47.0,47.04,32738.0,43.1588,43.1863,43.1496,43.1863,32738.0
2017-08-31 13:45:00,47.03,47.03,46.98,46.99,33475.0,43.1771,43.1771,43.1312,43.1404,33475.0
2017-08-31 13:50:00,46.99,47.0,46.96,46.96,24370.0,43.1404,43.1496,43.1128,43.1128,24370.0
2017-08-31 13:55:00,46.96,47.03,46.94,47.02,52434.0,43.1128,43.1771,43.0945,43.1679,52434.0
2017-08-31 14:00:00,47.01,47.04,46.99,47.04,26790.0,43.1588,43.1863,43.1404,43.1863,26790.0
2017-08-31 14:05:00,47.04,47.06,47.0,47.02,39932.0,43.1863,43.2047,43.1496,43.1679,39932.0
2017-08-31 14:10:00,47.01,47.03,46.98,47.0,28804.0,43.1588,43.1771,43.1312,43.1496,28804.0
2017-08-31 14:15:00,46.99,47.02,46.99,47.0,41290.0,43.1404,43.1679,43.1404,43.1496,41290.0
2017-08-31 14:20:00,47.0,47.03,46.98,47.03,41958.0,43.1496,43.1771,43.1312,43.1771,41958.0
2017-08-31 14:25:00,47.02,47.02,46.99,47.0,20831.0,43.1679,43.1679,43.1404,43.1496,20831.0
2017-08-31 14:30:00,47.01,47.05,47.0,47.03,37609.0,43.1588,43.1955,43.1496,43.1771,37609.0
2017-08-31 14:35:00,47.02,47.09,47.01,47.09,47434.0,43.1679,43.2322,43.1588,43.2322,47434.0
2017-08-31 14:40:00,47.09,47.09,47.05,47.05,27643.0,43.2322,43.2322,43.1955,43.1955,27643.0
2017-08-31 14:45:00,47.06,47.1,47.05,47.07,34671.0,43.2047,43.2414,43.1955,43.2138,34671.0
2017-08-31 14:50:00,47.06,47.09,47.05,47.07,60204.0,43.2047,43.2322,43.1955,43.2138,60204.0
2017-08-31 14:55:00,47.07,47.12,47.05,47.11,77546.0,43.2138,43.2597,43.1955,43.2506,77546.0
2017-08-31 15:00:00,47.12,47.13,47.08,47.12,52407.0,43.2597,43.2689,43.223,43.2597,52407.0
2017-08-31 15:05:00,47.12,47.14,47.08,47.09,49994.0,43.2597,43.2781,43.223,43.2322,49994.0
2017-08-31 15:10:00,47.08,47.13,47.08,47.12,47817.0,43.223,43.2689,43.223,43.2597,47817.0
2017-08-31 15:15:00,47.12,47.16,47.11,47.16,67031.0,43.2597,43.2965,43.2506,43.2965,67031.0
2017-08-31 15:20:00,47.16,47.17,47.14,47.16,103999.0,43.2965,43.3056,43.2781,43.2965,103999.0
2017-08-31 15:25:00,47.16,47.18,47.13,47.15,51774.0,43.2965,43.3148,43.2689,43.2873,51774.0
2017-08-31 15:30:00,47.15,47.27,47.14,47.23,112090.0,43.2873,43.3975,43.2781,43.3607,112090.0
2017-08-31 15:35:00,47.23,47.25,47.2,47.24,113393.0,43.3607,43.3791,43.3332,43.3699,113393.0
2017-08-31 15:40:00,47.24,47.34,47.23,47.3,214364.0,43.3699,43.4617,43.3607,43.425,214364.0
2017-08-31 15:45:00,47.31,47.31,47.24,47.25,209357.0,43.4342,43.4342,43.3699,43.3791,209357.0
2017-08-31 15:50:00,47.24,47.25,47.18,47.21,236961.0,43.3699,43.3791,43.3148,43.3424,236961.0
2017-08-31 15:55:00,47.2,47.24,47.15,47.18,416617.0,43.3332,43.3699,43.2873,43.3148,416617.0
2017-09-01 09:30:00,47.42,47.68,47.41,47.55,155394.0,43.5352,43.7739,43.526,43.6545,155394.0
2017-09-01 09:35:00,47.56,47.64,47.47,47.56,126745.0,43.6637,43.7371,43.5811,43.6637,126745.0
2017-09-01 09:40:00,47.56,47.61,47.4,47.47,101905.0,43.6637,43.7096,43.5168,43.5811,101905.0
2017-09-01 09:45:00,47.47,47.52,47.38,47.39,60434.0,43.5811,43.627,43.4984,43.5076,60434.0
2017-09-01 09:50:00,47.4,47.41,47.29,47.3,143910.0,43.5168,43.526,43.4158,43.425,143910.0
2017-09-01 09:55:00,47.31,47.41,47.3,47.38,75507.0,43.4342,43.526,43.425,43.4984,75507.0
2017-09-01 10:00:00,47.38,47.45,47.35,47.36,63013.0,43.4984,43.5627,43.4709,43.4801,63013.0
2017-09-01 10:05:00,47.36,47.38,47.29,47.35,73218.0,43.4801,43.4984,43.4158,43.4709,73218.0
2017-09-01 10:10:00,47.36,47.47,47.35,47.44,52699.0,43.4801,43.5811,43.4709,43.5535,52699.0
2017-09-01 10:15:00,47.44,47.44,47.35,47.4,82608.0,43.5535,43.5535,43.4709,43.5168,82608.0
2017-09-01 10:20:00,47.39,47.56,47.38,47.54,68376.0,43.5076,43.6637,43.4984,43.6453,68376.0
2017-09-01 10:25:00,47.54,47.55,47.45,47.51,53156.0,43.6453,43.6545,43.5627,43.6178,53156.0
2017-09-01 10:30:00,47.52,47.52,47.46,47.47,55006.0,43.627,43.627,43.5719,43.5811,55006.0
2017-09-01 10:35:00,47.46,47.51,47.45,47.47,53144.0,43.5719,43.6178,43.5627,43.5811,53144.0
2017-09-01 10:40:00,47.46,47.5,47.43,47.44,40816.0,43.5719,43.6086,43.5443,43.5535,40816.0
2017-09-01 10:45:00,47.44,47.5,47.44,47.49,54101.0,43.5535,43.6086,43.5535,43.5994,54101.0
2017-09-01 10:50:00,47.49,47.52,47.47,47.51,46435.0,43.5994,43.627,43.5811,43.6178,46435.0
2017-09-01 10:55:00,47.52,47.53,47.47,47.52,43688.0,43.627,43.6362,43.5811,43.627,43688.0
2017-09-01 11:00:00,47.51,47.57,47.48,47.54,74559.0,43.6178,43.6729,43.5902,43.6453,74559.0
2017-09-01 11:05:00,47.54,47.55,47.48,47.54,79456.0,43.6453,43.6545,43.5902,43.6453,79456.0
2017-09-01 11:10:00,47.53,47.66,47.52,47.66,87473.0,43.6362,43.7555,43.627,43.7555,87473.0
2017-09-01 11:15:00,47.66,47.67,47.58,47.59,143455.0,43.7555,43.7647,43.6821,43.6912,143455.0
2017-09-01 11:20:00,47.59,47.66,47.59,47.64,86349.0,43.6912,43.7555,43.6912,43.7371,86349.0
2017-09-01 11:25:00,47.64,47.65,47.6,47.6,60092.0,43.7371,43.7463,43.7004,43.7004,60092.0
2017-09-01 11:30:00,47.6,47.61,47.54,47.58,74496.0,43.7004,43.7096,43.6453,43.6821,74496.0
2017-09-01 11:35:00,47.58,47.61,47.54,47.55,35287.0,43.6821,43.7096,43.6453,43.6545,35287.0
2017-09-01 11:40:00,47.55,47.56,47.51,47.53,41841.0,43.6545,43.6637,43.6178,43.6362,41841.0
2017-09-01 11:45:00,47.53,47.6,47.53,47.58,35645.0,43.6362,43.7004,43.6362,43.6821,35645.0
2017-09-01 11:50:00,47.59,47.6,47.53,47.59,42776.0,43.6912,43.7004,43.6362,43.6912,42776.0
2017-09-01 11:55:00,47.59,47.6,47.5,47.54,56467.0,43.6912,43.7004,43.6086,43.6453,56467.0
2017-09-01 12:00:00,47.54,47.57,47.5,47.53,76484.0,43.6453,43.6729,43.6086,43.6362,76484.0
2017-09-01 12:05:00,47.54,47.56,47.5,47.51,18680.0,43.6453,43.6637,43.6086,43.6178,18680.0
2017-09-01 12:10:00,47.52,47.53,47.47,47.48,41479.0,43.627,43.6362,43.5811,43.5902,41479.0
2017-09-01 12:15:00,47.48,47.49,47.46,47.47,44088.0,43.5902,43.5994,43.5719,43.5811,44088.0
2017-09-01 12:20:00,47.47,47.49,47.46,47.48,32870.0,43.5811,43.5994,43.5719,43.5902,32870.0
2017-09-01 12:25:00,47.48,47.55,47.48,47.54,52261.0,43.5902,43.6545,43.5902,43.6453,52261.0
2017-09-01 12:30:00,47.53,47.54,47.49,47.53,27089.0,43.6362,43.6453,43.5994,43.6362,27089.0
2017-09-01 12:35:00,47.52,47.53,47.49,47.5,17371.0,43.627,43.6362,43.5994,43.6086,17371.0
2017-09-01 12:40:00,47.5,47.5,47.48,47.48,20590.0,43.6086,43.6086,43.5902,43.5902,20590.0
2017-09-01 12:45:00,47.49,47.52,47.48,47.52,24847.0,43.5994,43.627,43.5902,43.627,24847.0
2017-09-01 12:50:00,47.51,47.53,47.49,47.51,25943.0,43.6178,43.6362,43.5994,43.6178,25943.0
2017-09-01 12:55:00,47.51,47.53,47.5,47.5,17296.0,43.6178,43.6362,43.6086,43.6086,17296.0
2017-09-01 13:00:00,47.51,47.56,47.5,47.56,34080.0,43.6178,43.6637,43.6086,43.6637,34080.0
2017-09-01 13:05:00,47.55,47.59,47.54,47.59,21219.0,43.6545,43.6912,43.6453,43.6912,21219.0
2017-09-01 13:10:00,47.6,47.68,47.59,47.63,57058.0,43.7004,43.7739,43.6912,43.728,57058.0
2017-09-01 13:15:00,47.62,47.62,47.57,47.59,16612.0,43.7188,43.7188,43.6729,43.6912,16612.0
2017-09-01 13:20:00,47.6,47.6,47.56,47.59,20550.0,43.7004,43.7004,43.6637,43.6912,20550.0
2017-09-01 13:25:00,47.59,47.62,47.56,47.62,35106.0,43.6912,43.7188,43.6637,43.7188,35106.0
2017-09-01 13:30:00,47.62,47.62,47.59,47.62,28360.0,43.7188,43.7188,43.6912,43.7188,28360.0
2017-09-01 13:35:00,47.61,47.62,47.59,47.6,22685.0,43.7096,43.7188,43.6912,43.7004,22685.0
2017-09-01 13:40:00,47.61,47.67,47.59,47.66,80296.0,43.7096,43.7647,43.6912,43.7555,80296.0
2017-09-01 13:45:00,47.66,47.67,47.63,47.66,28811.0,43.7555,43.7647,43.728,43.7555,28811.0
2017-09-01 13:50:00,47.67,47.68,47.66,47.68,17053.0,43.7647,43.7739,43.7555,43.7739,17053.0
2017-09-01 13:55:00,47.68,47.75,47.67,47.75,54148.0,43.7739,43.8381,43.7647,43.8381,54148.0
2017-09-01 14:00:00,47.75,47.75,47.7,47.75,93155.0,43.8381,43.8381,43.7922,43.8381,93155.0
2017-09-01 14:05:00,47.75,47.76,47.72,47.73,71327.0,43.8381,43.8473,43.8106,43.8198,71327.0
2017-09-01 14:10:00,47.73,47.74,47.71,47.71,31630.0,43.8198,43.8289,43.8014,43.8014,31630.0
2017-09-01 14:15:00,47.71,47.75,47.71,47.75,64439.0,43.8014,43.8381,43.8014,43.8381,64439.0
2017-09-01 14:20:00,47.75,47.8,47.74,47.8,60546.0,43.8381,43.884,43.8289,43.884,60546.0
2017-09-01 14:25:00,47.8,47.84,47.76,47.77,72330.0,43.884,43.9208,43.8473,43.8565,72330.0
2017-09-01 14:30:00,47.76,47.79,47.75,47.77,48311.0,43.8473,43.8749,43.8381,43.8565,48311.0
2017-09-01 14:35:00,47.78,47.78,47.75,47.77,39601.0,43.8657,43.8657,43.8381,43.8565,39601.0
2017-09-01 14:40:00,47.77,47.78,47.75,47.76,45173.0,43.8565,43.8657,43.8381,43.8473,45173.0
2017-09-01 14:45:00,47.76,47.82,47.74,47.8,68053.0,43.8473,43.9024,43.8289,43.884,68053.0
2017-09-01 14:50:00,47.8,47.83,47.79,47.81,63451.0,43.884,43.9116,43.8749,43.8932,63451.0
2017-09-01 14:55:00,47.8,47.84,47.8,47.82,39485.0,43.884,43.9208,43.884,43.9024,39485.0
2017-09-01 15:00:00,47.83,47.83,47.81,47.83,39160.0,43.9116,43.9116,43.8932,43.9116,39160.0
2017-09-01 15:05:00,47.83,47.85,47.77,47.77,158905.0,43.9116,43.9299,43.8565,43.8565,158905.0
2017-09-01 15:10:00,47.77,47.81,47.75,47.79,68151.0,43.8565,43.8932,43.8381,43.8749,68151.0
2017-09-01 15:15:00,47.78,47.82,47.78,47.81,68270.0,43.8657,43.9024,43.8657,43.8932,68270.0
2017-09-01 15:20:00,47.81,47.82,47.78,47.78,44815.0,43.8932,43.9024,43.8657,43.8657,44815.0
2017-09-01 15:25:00,47.78,47.8,47.75,47.78,94478.0,43.8657,43.884,43.8381,43.8657,94478.0
2017-09-01 15:30:00,47.79,47.79,47.69,47.69,62456.0,43.8749,43.8749,43.783,43.783,62456.0
2017-09-01 15:35:00,47.69,47.7,47.64,47.66,50918.0,43.783,43.7922,43.7371,43.7555,50918.0
2017-09-01 15:40:00,47.66,47.67,47.65,47.65,61598.0,43.7555,43.7647,43.7463,43.7463,61598.0
2017-09-01 15:45:00,47.65,47.66,47.6,47.6,91231.0,43.7463,43.7555,43.7004,43.7004,91231.0
2017-09-01 15:50:00,47.61,47.61,47.57,47.6,229517.0,43.7096,43.7096,43.6729,43.7004,229517.0
2017-09-01 15:55:00,47.59,47.62,47.53,47.53,393267.0,43.6912,43.7188,43.6362,43.6362,393267.0
2017-09-05 09:30:00,46.8,46.81,46.52,46.72,376497.0,42.966,42.9751,42.7089,42.8925,376497.0
2017-09-05 09:35:00,46.73,46.78,46.38,46.4,273473.0,42.9017,42.9476,42.5804,42.5987,273473.0
2017-09-05 09:40:00,46.39,46.63,46.36,46.6,340898.0,42.5895,42.8099,42.562,42.7823,340898.0
2017-09-05 09:45:00,46.61,46.93,46.59,46.74,240885.0,42.7915,43.0853,42.7732,42.9109,240885.0
2017-09-05 09:50:00,46.76,47.1,46.75,47.08,356720.0,42.9292,43.2414,42.9201,43.223,356720.0
2017-09-05 09:55:00,47.08,47.27,46.99,47.25,296957.0,43.223,43.3975,43.1404,43.3791,296957.0
2017-09-05 10:00:00,47.24,47.25,46.87,46.94,196536.0,43.3699,43.3791,43.0302,43.0945,196536.0
2017-09-05 10:05:00,46.94,46.94,46.78,46.84,126547.0,43.0945,43.0945,42.9476,43.0027,126547.0
2017-09-05 10:10:00,46.83,46.93,46.79,46.83,160489.0,42.9935,43.0853,42.9568,42.9935,160489.0
2017-09-05 10:15:00,46.83,46.89,46.79,46.81,158095.0,42.9935,43.0486,42.9568,42.9751,158095.0
2017-09-05 10:20:00,46.81,46.83,46.72,46.74,103997.0,42.9751,42.9935,42.8925,42.9109,103997.0
2017-09-05 10:25:00,46.74,46.85,46.73,46.83,116205.0,42.9109,43.0119,42.9017,42.9935,116205.0
2017-09-05 10:30:00,46.82,46.83,46.74,46.77,130739.0,42.9843,42.9935,42.9109,42.9384,130739.0
2017-09-05 10:35:00,46.76,46.84,46.72,46.74,104623.0,42.9292,43.0027,42.8925,42.9109,104623.0
2017-09-05 10:40:00,46.75,46.77,46.69,46.73,98885.0,42.9201,42.9384,42.865,42.9017,98885.0
2017-09-05 10:45:00,46.73,46.75,46.66,46.73,59470.0,42.9017,42.9201,42.8374,42.9017,59470.0
2017-09-05 10:50:00,46.73,46.74,46.6,46.63,67402.0,42.9017,42.9109,42.7823,42.8099,67402.0
2017-09-05 10:55:00,46.64,46.72,46.62,46.71,74571.0,42.8191,42.8925,42.8007,42.8833,74571.0
2017-09-05 11:00:00,46.71,46.8,46.69,46.8,74407.0,42.8833,42.966,42.865,42.966,74407.0
2017-09-05 11:05:00,46.8,46.83,46.74,46.77,49219.0,42.966,42.9935,42.9109,42.9384,49219.0
2017-09-05 11:10:00,46.78,46.78,46.73,46.78,41186.0,42.9476,42.9476,42.9017,42.9476,41186.0
2017-09-05 11:15:00,46.78,46.83,46.73,46.75,98052.0,42.9476,42.9935,42.9017,42.9201,98052.0
2017-09-05 11:20:00,46.74,46.8,46.7,46.79,54721.0,42.9109,42.966,42.8741,42.9568,54721.0
2017-09-05 11:25:00,46.79,46.84,46.76,46.83,64499.0,42.9568,43.0027,42.9292,42.9935,64499.0
2017-09-05 11:30:00,46.83,46.92,46.82,46.89,139180.0,42.9935,43.0761,42.9843,43.0486,139180.0
2017-09-05 11:35:00,46.89,46.94,46.88,46.93,58610.0,43.0486,43.0945,43.0394,43.0853,58610.0
2017-09-05 11:40:00,46.94,46.95,46.83,46.88,75406.0,43.0945,43.1037,42.9935,43.0394,75406.0
2017-09-05 11:45:00,46.88,46.88,46.81,46.88,50786.0,43.0394,43.0394,42.9751,43.0394,50786.0
2017-09-05 11:50:00,46.88,46.89,46.83,46.86,57747.0,43.0394,43.0486,42.9935,43.021,57747.0
2017-09-05 11:55:00,46.86,46.91,46.82,46.86,63787.0,43.021,43.0669,42.9843,43.021,63787.0
2017-09-05 12:00:00,46.86,46.86,46.61,46.7,125875.0,43.021,43.021,42.7915,42.8741,125875.0
2017-09-05 12:05:00,46.7,46.73,46.6,46.62,82654.0,42.8741,42.9017,42.7823,42.8007,82654.0
2017-09-05 12:10:00,46.63,46.67,46.56,46.58,71746.0,42.8099,42.8466,42.7456,42.764,71746.0
2017-09-05 12:15:00,46.59,46.63,46.58,46.61,73845.0,42.7732,42.8099,42.764,42.7915,73845.0
2017-09-05 12:20:00,46.62,46.69,46.56,46.63,85240.0,42.8007,42.865,42.7456,42.8099,85240.0
2017-09-05 12:25:00,46.62,46.64,46.49,46.52,86602.0,42.8007,42.8191,42.6814,42.7089,86602.0
2017-09-05 12:30:00,46.51,46.53,46.38,46.39,80872.0,42.6997,42.7181,42.5804,42.5895,80872.0
2017-09-05 12:35:00,46.4,46.51,46.39,46.46,90165.0,42.5987,42.6997,42.5895,42.6538,90165.0
2017-09-05 12:40:00,46.46,46.5,46.4,46.47,66677.0,42.6538,42.6905,42.5987,42.663,66677.0
2017-09-05 12:45:00,46.47,46.47,46.37,46.42,77907.0,42.663,42.663,42.5712,42.6171,77907.0
2017-09-05 12:50:00,46.43,46.46,46.38,46.42,80104.0,42.6263,42.6538,42.5804,42.6171,80104.0
2017-09-05 12:55:00,46.43,46.43,46.32,46.33,76571.0,42.6263,42.6263,42.5253,42.5345,76571.0
2017-09-05 13:00:00,46.34,46.34,46.24,46.34,74906.0,42.5436,42.5436,42.4518,42.5436,74906.0
2017-09-05 13:05:00,46.34,46.38,46.3,46.3,52165.0,42.5436,42.5804,42.5069,42.5069,52165.0
2017-09-05 13:10:00,46.31,46.31,46.25,46.28,68617.0,42.5161,42.5161,42.461,42.4886,68617.0
2017-09-05 13:15:00,46.28,46.39,46.27,46.39,66970.0,42.4886,42.5895,42.4794,42.5895,66970.0
2017-09-05 13:20:00,46.39,46.44,46.37,46.41,88453.0,42.5895,42.6354,42.5712,42.6079,88453.0
2017-09-05 13:25:00,46.42,46.43,46.38,46.4,53406.0,42.6171,42.6263,42.5804,42.5987,53406.0
2017-09-05 13:30:00,46.4,46.4,46.33,46.34,81383.0,42.5987,42.5987,42.5345,42.5436,81383.0
2017-09-05 13:35:00,46.35,46.44,46.33,46.43,88542.0,42.5528,42.6354,42.5345,42.6263,88542.0
2017-09-05 13:40:00,46.42,46.48,46.4,46.42,69155.0,42.6171,42.6722,42.5987,42.6171,69155.0
2017-09-05 13:45:00,46.41,46.42,46.34,46.34,54982.0,42.6079,42.6171,42.5436,42.5436,54982.0
2017-09-05 13:50:00,46.35,46.45,46.33,46.39,61963.0,42.5528,42.6446,42.5345,42.5895,61963.0
2017-09-05 13:55:00,46.39,46.39,46.31,46.36,58817.0,42.5895,42.5895,42.5161,42.562,58817.0
2017-09-05 14:00:00,46.36,46.4,46.34,46.38,44458.0,42.562,42.5987,42.5436,42.5804,44458.0
2017-09-05 14:05:00,46.38,46.39,46.33,46.36,58596.0,42.5804,42.5895,42.5345,42.562,58596.0
2017-09-05 14:10:00,46.36,46.39,46.33,46.38,51753.0,42.562,42.5895,42.5345,42.5804,51753.0
2017-09-05 14:15:00,46.38,46.39,46.32,46.36,95706.0,42.5804,42.5895,42.5253,42.562,95706.0
2017-09-05 14:20:00,46.35,46.41,46.34,46.35,69895.0,42.5528,42.6079,42.5436,42.5528,69895.0
2017-09-05 14:25:00,46.35,46.43,46.34,46.4,93973.0,42.5528,42.6263,42.5436,42.5987,93973.0
2017-09-05 14:30:00,46.41,46.41,46.34,46.35,82807.0,42.6079,42.6079,42.5436,42.5528,82807.0
2017-09-05 14:35:00,46.36,46.39,46.33,46.36,56283.0,42.562,42.5895,42.5345,42.562,56283.0
2017-09-05 14:40:00,46.36,46.36,46.24,46.25,75538.0,42.562,42.562,42.4518,42.461,75538.0
2017-09-05 14:45:00,46.25,46.26,46.14,46.15,103804.0,42.461,42.4702,42.36,42.3692,103804.0
2017-09-05 14:50:00,46.15,46.18,46.13,46.17,94462.0,42.3692,42.3968,42.3508,42.3876,94462.0
2017-09-05 14:55:00,46.18,46.2,46.17,46.19,74370.0,42.3968,42.4151,42.3876,42.4059,74370.0
2017-09-05 15:00:00,46.19,46.22,46.09,46.09,111557.0,42.4059,42.4335,42.3141,42.3141,111557.0
2017-09-05 15:05:00,46.09,46.1,45.98,46.03,220753.0,42.3141,42.3233,42.2131,42.259,220753.0
2017-09-05 15:10:00,46.03,46.05,45.98,46.04,196510.0,42.259,42.2774,42.2131,42.2682,196510.0
2017-09-05 15:15:00,46.04,46.07,45.98,45.99,134805.0,42.2682,42.2958,42.2131,42.2223,134805.0
2017-09-05 15:20:00,45.98,46.0,45.95,45.96,115311.0,42.2131,42.2315,42.1856,42.1948,115311.0
2017-09-05 15:25:00,45.96,45.96,45.91,45.92,210045.0,42.1948,42.1948,42.1489,42.1581,210045.0
2017-09-05 15:30:00,45.93,46.02,45.92,46.01,191593.0,42.1672,42.2499,42.1581,42.2407,191593.0
2017-09-05 15:35:00,46.0,46.01,45.9,45.92,208639.0,42.2315,42.2407,42.1397,42.1581,208639.0
2017-09-05 15:40:00,45.91,45.94,45.77,45.77,307265.0,42.1489,42.1764,42.0203,42.0203,307265.0
2017-09-05 15:45:00,45.78,45.82,45.75,45.8,335436.0,42.0295,42.0662,42.002,42.0479,335436.0
2017-09-05 15:50:00,45.8,45.87,45.74,45.84,326255.0,42.0479,42.1121,41.9928,42.0846,326255.0
2017-09-05 15:55:00,45.85,45.86,45.82,45.84,525313.0,42.0938,42.103,42.0662,42.0846,525313.0
2017-09-06 09:30:00,45.22,45.34,44.83,44.91,1058598.0,41.5154,41.6256,41.1573,41.2308,1058598.0
2017-09-06 09:35:00,44.92,44.96,44.62,44.67,534017.0,41.24,41.2767,40.9646,41.0105,534017.0
2017-09-06 09:40:00,44.68,44.75,44.59,44.69,280735.0,41.0196,41.0839,40.937,41.0288,280735.0
2017-09-06 09:45:00,44.69,44.84,44.62,44.82,291714.0,41.0288,41.1665,40.9646,41.1482,291714.0
2017-09-06 09:50:00,44.82,45.0,44.76,45.0,313072.0,41.1482,41.3134,41.0931,41.3134,313072.0
2017-09-06 09:55:00,44.99,45.23,44.96,45.22,406463.0,41.3042,41.5246,41.2767,41.5154,406463.0
2017-09-06 10:00:00,45.21,45.66,45.13,45.56,570578.0,41.5062,41.9194,41.4328,41.8275,570578.0
2017-09-06 10:05:00,45.56,45.88,45.45,45.73,370184.0,41.8275,42.1213,41.7266,41.9836,370184.0
2017-09-06 10:10:00,45.74,45.76,45.57,45.63,442845.0,41.9928,42.0112,41.8367,41.8918,442845.0
2017-09-06 10:15:00,45.64,45.7,45.44,45.59,204792.0,41.901,41.9561,41.7174,41.8551,204792.0
2017-09-06 10:20:00,45.6,45.75,45.55,45.73,174823.0,41.8643,42.002,41.8184,41.9836,174823.0
2017-09-06 10:25:00,45.73,45.74,45.51,45.67,190807.0,41.9836,41.9928,41.7816,41.9285,190807.0
2017-09-06 10:30:00,45.68,45.86,45.68,45.84,141501.0,41.9377,42.103,41.9377,42.0846,141501.0
2017-09-06 10:35:00,45.84,45.99,45.81,45.87,282213.0,42.0846,42.2223,42.0571,42.1121,282213.0
2017-09-06 10:40:00,45.86,46.09,45.85,46.06,300296.0,42.103,42.3141,42.0938,42.2866,300296.0
2017-09-06 10:45:00,46.05,46.14,45.94,46.05,313455.0,42.2774,42.36,42.1764,42.2774,313455.0
2017-09-06 10:50:00,46.04,46.04,45.94,45.98,233192.0,42.2682,42.2682,42.1764,42.2131,233192.0
2017-09-06 10:55:00,45.98,46.14,45.95,46.11,227498.0,42.2131,42.36,42.1856,42.3325,227498.0
2017-09-06 11:00:00,46.1,46.33,46.06,46.3,279968.0,42.3233,42.5345,42.2866,42.5069,279968.0
2017-09-06 11:05:00,46.29,46.53,46.25,46.41,297155.0,42.4977,42.7181,42.461,42.6079,297155.0
2017-09-06 11:10:00,46.41,46.54,46.4,46.52,212529.0,42.6079,42.7273,42.5987,42.7089,212529.0
2017-09-06 11:15:00,46.51,46.68,46.48,46.65,472804.0,42.6997,42.8558,42.6722,42.8282,472804.0
2017-09-06 11:20:00,46.66,46.67,46.52,46.52,221774.0,42.8374,42.8466,42.7089,42.7089,221774.0
2017-09-06 11:25:00,46.53,46.61,46.47,46.61,120776.0,42.7181,42.7915,42.663,42.7915,120776.0
2017-09-06 11:30:00,46.61,46.7,46.59,46.67,173252.0,42.7915,42.8741,42.7732,42.8466,173252.0
2017-09-06 11:35:00,46.67,46.71,46.53,46.55,135571.0,42.8466,42.8833,42.7181,42.7364,135571.0
2017-09-06 11:40:00,46.55,46.56,46.52,46.55,141119.0,42.7364,42.7456,42.7089,42.7364,141119.0
2017-09-06 11:45:00,46.55,46.7,46.5,46.69,157827.0,42.7364,42.8741,42.6905,42.865,157827.0
2017-09-06 11:50:00,46.68,46.71,46.55,46.6,87672.0,42.8558,42.8833,42.7364,42.7823,87672.0
2017-09-06 11:55:00,46.59,46.62,46.54,46.6,98121.0,42.7732,42.8007,42.7273,42.7823,98121.0
2017-09-06 12:00:00,46.61,46.61,46.5,46.55,65594.0,42.7915,42.7915,42.6905,42.7364,65594.0
2017-09-06 12:05:00,46.55,46.61,46.53,46.58,83330.0,42.7364,42.7915,42.7181,42.764,83330.0
2017-09-06 12:10:00,46.58,46.62,46.54,46.62,72160.0,42.764,42.8007,42.7273,42.8007,72160.0
2017-09-06 12:15:00,46.62,46.67,46.61,46.66,63372.0,42.8007,42.8466,42.7915,42.8374,63372.0
2017-09-06 12:20:00,46.66,46.7,46.63,46.66,114082.0,42.8374,42.8741,42.8099,42.8374,114082.0
2017-09-06 12:25:00,46.66,46.66,46.54,46.55,142947.0,42.8374,42.8374,42.7273,42.7364,142947.0
2017-09-06 12:30:00,46.54,46.56,46.38,46.4,117189.0,42.7273,42.7456,42.5804,42.5987,117189.0
2017-09-06 12:35:00,46.4,46.46,46.34,46.45,85454.0,42.5987,42.6538,42.5436,42.6446,85454.0
2017-09-06 12:40:00,46.45,46.51,46.45,46.51,42673.0,42.6446,42.6997,42.6446,42.6997,42673.0
2017-09-06 12:45:00,46.5,46.52,46.44,46.49,54666.0,42.6905,42.7089,42.6354,42.6814,54666.0
2017-09-06 12:50:00,46.5,46.56,46.48,46.49,74684.0,42.6905,42.7456,42.6722,42.6814,74684.0
2017-09-06 12:55:00,46.49,46.53,46.42,46.48,80884.0,42.6814,42.7181,42.6171,42.6722,80884.0
2017-09-06 13:00:00,46.48,46.59,46.46,46.56,69487.0,42.6722,42.7732,42.6538,42.7456,69487.0
2017-09-06 13:05:00,46.56,46.59,46.53,46.56,77964.0,42.7456,42.7732,42.7181,42.7456,77964.0
2017-09-06 13:10:00,46.56,46.6,46.51,46.52,103312.0,42.7456,42.7823,42.6997,42.7089,103312.0
2017-09-06 13:15:00,46.53,46.58,46.5,46.53,88140.0,42.7181,42.764,42.6905,42.7181,88140.0
2017-09-06 13:20:00,46.53,46.58,46.52,46.56,59774.0,42.7181,42.764,42.7089,42.7456,59774.0
2017-09-06 13:25:00,46.56,46.58,46.51,46.52,69761.0,42.7456,42.764,42.6997,42.7089,69761.0
2017-09-06 13:30:00,46.52,46.56,46.5,46.55,78860.0,42.7089,42.7456,42.6905,42.7364,78860.0
2017-09-06 13:35:00,46.56,46.56,46.53,46.54,64780.0,42.7456,42.7456,42.7181,42.7273,64780.0
2017-09-06 13:40:00,46.55,46.72,46.47,46.72,305655.0,42.7364,42.8925,42.663,42.8925,305655.0
2017-09-06 13:45:00,46.72,46.99,46.72,46.97,460906.0,42.8925,43.1404,42.8925,43.122,460906.0
2017-09-06 13:50:00,46.97,47.06,46.69,46.7,264095.0,43.122,43.2047,42.865,42.8741,264095.0
2017-09-06 13:55:00,46.7,46.71,46.62,46.68,111684.0,42.8741,42.8833,42.8007,42.8558,111684.0
2017-09-06 14:00:00,46.69,46.8,46.68,46.76,138714.0,42.865,42.966,42.8558,42.9292,138714.0
2017-09-06 14:05:00,46.75,46.98,46.69,46.97,286346.0,42.9201,43.1312,42.865,43.122,286346.0
2017-09-06 14:10:00,46.98,47.05,46.97,47.04,153518.0,43.1312,43.1955,43.122,43.1863,153518.0
2017-09-06 14:15:00,47.03,47.05,46.9,47.04,157547.0,43.1771,43.1955,43.0578,43.1863,157547.0
2017-09-06 14:20:00,47.04,47.05,46.96,46.96,128461.0,43.1863,43.1955,43.1128,43.1128,128461.0
2017-09-06 14:25:00,46.96,46.97,46.89,46.96,80714.0,43.1128,43.122,43.0486,43.1128,80714.0
2017-09-06 14:30:00,46.97,47.11,46.95,47.08,142752.0,43.122,43.2506,43.1037,43.223,142752.0
2017-09-06 14:35:00,47.09,47.36,47.08,47.34,223743.0,43.2322,43.4801,43.223,43.4617,223743.0
2017-09-06 14:40:00,47.34,47.4,47.3,47.33,209737.0,43.4617,43.5168,43.425,43.4525,209737.0
2017-09-06 14:45:00,47.33,47.35,47.17,47.2,129778.0,43.4525,43.4709,43.3056,43.3332,129778.0
2017-09-06 14:50:00,47.21,47.24,47.15,47.21,92647.0,43.3424,43.3699,43.2873,43.3424,92647.0
2017-09-06 14:55:00,47.2,47.22,47.18,47.19,83081.0,43.3332,43.3515,43.3148,43.324,83081.0
2017-09-06 15:00:00,47.19,47.2,47.1,47.15,166367.0,43.324,43.3332,43.2414,43.2873,166367.0
2017-09-06 15:05:00,47.14,47.31,47.11,47.25,138672.0,43.2781,43.4342,43.2506,43.3791,138672.0
2017-09-06 15:10:00,47.26,47.29,47.18,47.22,110820.0,43.3883,43.4158,43.3148,43.3515,110820.0
2017-09-06 15:15:00,47.21,47.23,47.15,47.2,104078.0,43.3424,43.3607,43.2873,43.3332,104078.0
2017-09-06 15:20:00,47.2,47.25,47.17,47.2,157062.0,43.3332,43.3791,43.3056,43.3332,157062.0
2017-09-06 15:25:00,47.19,47.22,47.12,47.16,173567.0,43.324,43.3515,43.2597,43.2965,173567.0
2017-09-06 15:30:00,47.16,47.17,47.1,47.15,123426.0,43.2965,43.3056,43.2414,43.2873,123426.0
2017-09-06 15:35:00,47.15,47.23,47.12,47.23,177646.0,43.2873,43.3607,43.2597,43.3607,177646.0
2017-09-06 15:40:00,47.22,47.32,47.22,47.32,275192.0,43.3515,43.4434,43.3515,43.4434,275192.0
2017-09-06 15:45:00,47.32,47.36,47.26,47.31,327211.0,43.4434,43.4801,43.3883,43.4342,327211.0
2017-09-06 15:50:00,47.31,47.38,47.28,47.38,595500.0,43.4342,43.4984,43.4066,43.4984,595500.0
2017-09-06 15:55:00,47.38,47.45,47.33,47.42,1001673.0,43.4984,43.5627,43.4525,43.5352,1001673.0
2017-09-07 09:30:00,47.3,47.8,47.26,47.71,245774.0,43.425,43.884,43.3883,43.8014,245774.0
2017-09-07 09:35:00,47.7,47.71,47.45,47.48,215086.0,43.7922,43.8014,43.5627,43.5902,215086.0
2017-09-07 09:40:00,47.48,47.52,47.3,47.35,158205.0,43.5902,43.627,43.425,43.4709,158205.0
2017-09-07 09:45:00,47.34,47.39,47.2,47.24,103587.0,43.4617,43.5076,43.3332,43.3699,103587.0
2017-09-07 09:50:00,47.24,47.27,47.07,47.12,81399.0,43.3699,43.3975,43.2138,43.2597,81399.0
2017-09-07 09:55:00,47.11,47.22,47.09,47.2,71036.0,43.2506,43.3515,43.2322,43.3332,71036.0
2017-09-07 10:00:00,47.2,47.2,47.06,47.16,93164.0,43.3332,43.3332,43.2047,43.2965,93164.0
2017-09-07 10:05:00,47.15,47.31,47.14,47.26,83092.0,43.2873,43.4342,43.2781,43.3883,83092.0
2017-09-07 10:10:00,47.27,47.32,47.24,47.25,89153.0,43.3975,43.4434,43.3699,43.3791,89153.0
2017-09-07 10:15:00,47.25,47.36,47.25,47.29,86573.0,43.3791,43.4801,43.3791,43.4158,86573.0
2017-09-07 10:20:00,47.3,47.35,47.18,47.19,77287.0,43.425,43.4709,43.3148,43.324,77287.0
2017-09-07 10:25:00,47.19,47.29,47.16,47.16,97963.0,43.324,43.4158,43.2965,43.2965,97963.0
2017-09-07 10:30:00,47.16,47.2,47.1,47.14,57135.0,43.2965,43.3332,43.2414,43.2781,57135.0
2017-09-07 10:35:00,47.14,47.21,47.13,47.15,83335.0,43.2781,43.3424,43.2689,43.2873,83335.0
2017-09-07 10:40:00,47.15,47.21,47.13,47.21,84610.0,43.2873,43.3424,43.2689,43.3424,84610.0
2017-09-07 10:45:00,47.21,47.29,47.2,47.23,74026.0,43.3424,43.4158,43.3332,43.3607,74026.0
2017-09-07 10:50:00,47.23,47.42,47.23,47.39,93727.0,43.3607,43.5352,43.3607,43.5076,93727.0
2017-09-07 10:55:00,47.4,47.47,47.37,47.47,83083.0,43.5168,43.5811,43.4893,43.5811,83083.0
2017-09-07 11:00:00,47.47,47.47,47.34,47.38,54621.0,43.5811,43.5811,43.4617,43.4984,54621.0
2017-09-07 11:05:00,47.39,47.42,47.34,47.36,53719.0,43.5076,43.5352,43.4617,43.4801,53719.0
2017-09-07 11:10:00,47.36,47.41,47.35,47.41,101123.0,43.4801,43.526,43.4709,43.526,101123.0
2017-09-07 11:15:00,47.41,47.44,47.32,47.33,83090.0,43.526,43.5535,43.4434,43.4525,83090.0
2017-09-07 11:20:00,47.33,47.41,47.32,47.39,112022.0,43.4525,43.526,43.4434,43.5076,112022.0
2017-09-07 11:25:00,47.38,47.43,47.35,47.42,89491.0,43.4984,43.5443,43.4709,43.5352,89491.0
2017-09-07 11:30:00,47.42,47.44,47.31,47.37,88543.0,43.5352,43.5535,43.4342,43.4893,88543.0
2017-09-07 11:35:00,47.37,47.47,47.36,47.47,59614.0,43.4893,43.5811,43.4801,43.5811,59614.0
2017-09-07 11:40:00,47.46,47.48,47.42,47.45,77024.0,43.5719,43.5902,43.5352,43.5627,77024.0
2017-09-07 11:45:00,47.45,47.46,47.36,47.4,59087.0,43.5627,43.5719,43.4801,43.5168,59087.0
2017-09-07 11:50:00,47.41,47.48,47.39,47.48,65876.0,43.526,43.5902,43.5076,43.5902,65876.0
2017-09-07 11:55:00,47.48,47.53,47.46,47.52,71346.0,43.5902,43.6362,43.5719,43.627,71346.0
2017-09-07 12:00:00,47.52,47.52,47.42,47.49,90607.0,43.627,43.627,43.5352,43.5994,90607.0
2017-09-07 12:05:00,47.49,47.49,47.38,47.45,57629.0,43.5994,43.5994,43.4984,43.5627,57629.0
2017-09-07 12:10:00,47.45,47.48,47.39,47.39,56429.0,43.5627,43.5902,43.5076,43.5076,56429.0
2017-09-07 12:15:00,47.39,47.44,47.35,47.43,48527.0,43.5076,43.5535,43.4709,43.5443,48527.0
2017-09-07 12:20:00,47.43,47.44,47.38,47.39,38956.0,43.5443,43.5535,43.4984,43.5076,38956.0
2017-09-07 12:25:00,47.4,47.44,47.38,47.39,54679.0,43.5168,43.5535,43.4984,43.5076,54679.0
2017-09-07 12:30:00,47.39,47.41,47.31,47.35,106807.0,43.5076,43.526,43.4342,43.4709,106807.0
2017-09-07 12:35:00,47.34,47.37,47.32,47.34,34538.0,43.4617,43.4893,43.4434,43.4617,34538.0
2017-09-07 12:40:00,47.35,47.42,47.33,47.4,33730.0,43.4709,43.5352,43.4525,43.5168,33730.0
2017-09-07 12:45:00,47.4,47.45,47.35,47.37,84697.0,43.5168,43.5627,43.4709,43.4893,84697.0
2017-09-07 12:50:00,47.38,47.38,47.31,47.33,85682.0,43.4984,43.4984,43.4342,43.4525,85682.0
2017-09-07 12:55:00,47.32,47.4,47.3,47.37,80447.0,43.4434,43.5168,43.425,43.4893,80447.0
2017-09-07 13:00:00,47.36,47.37,47.31,47.32,61800.0,43.4801,43.4893,43.4342,43.4434,61800.0
2017-09-07 13:05:00,47.32,47.34,47.3,47.32,55080.0,43.4434,43.4617,43.425,43.4434,55080.0
2017-09-07 13:10:00,47.32,47.39,47.32,47.38,39879.0,43.4434,43.5076,43.4434,43.4984,39879.0
2017-09-07 13:15:00,47.38,47.4,47.34,47.38,36519.0,43.4984,43.5168,43.4617,43.4984,36519.0
2017-09-07 13:20:00,47.38,47.4,47.34,47.39,40518.0,43.4984,43.5168,43.4617,43.5076,40518.0
2017-09-07 13:25:00,47.38,47.45,47.37,47.45,44927.0,43.4984,43.5627,43.4893,43.5627,44927.0
2017-09-07 13:30:00,47.45,47.45,47.36,47.37,53026.0,43.5627,43.5627,43.4801,43.4893,53026.0
2017-09-07 13:35:00,47.37,47.4,47.34,47.34,40894.0,43.4893,43.5168,43.4617,43.4617,40894.0
2017-09-07 13:40:00,47.34,47.38,47.32,47.36,67954.0,43.4617,43.4984,43.4434,43.4801,67954.0
2017-09-07 13:45:00,47.36,47.36,47.3,47.32,59164.0,43.4801,43.4801,43.425,43.4434,59164.0
2017-09-07 13:50:00,47.33,47.33,47.22,47.24,58517.0,43.4525,43.4525,43.3515,43.3699,58517.0
2017-09-07 13:55:00,47.24,47.29,47.18,47.22,47918.0,43.3699,43.4158,43.3148,43.3515,47918.0
2017-09-07 14:00:00,47.21,47.24,47.17,47.2,42345.0,43.3424,43.3699,43.3056,43.3332,42345.0
2017-09-07 14:05:00,47.2,47.22,47.16,47.2,46754.0,43.3332,43.3515,43.2965,43.3332,46754.0
2017-09-07 14:10:00,47.19,47.2,47.13,47.16,53183.0,43.324,43.3332,43.2689,43.2965,53183.0
2017-09-07 14:15:00,47.16,47.18,47.12,47.15,55696.0,43.2965,43.3148,43.2597,43.2873,55696.0
2017-09-07 14:20:00,47.14,47.15,47.09,47.11,57274.0,43.2781,43.2873,43.2322,43.2506,57274.0
2017-09-07 14:25:00,47.1,47.1,47.05,47.05,63897.0,43.2414,43.2414,43.1955,43.1955,63897.0
2017-09-07 14:30:00,47.05,47.06,47.02,47.04,89061.0,43.1955,43.2047,43.1679,43.1863,89061.0
2017-09-07 14:35:00,47.04,47.06,47.01,47.05,52910.0,43.1863,43.2047,43.1588,43.1955,52910.0
2017-09-07 14:40:00,47.05,47.07,46.98,47.03,75001.0,43.1955,43.2138,43.1312,43.1771,75001.0
2017-09-07 14:45:00,47.04,47.07,47.02,47.06,39260.0,43.1863,43.2138,43.1679,43.2047,39260.0
2017-09-07 14:50:00,47.07,47.09,47.04,47.09,42263.0,43.2138,43.2322,43.1863,43.2322,42263.0
2017-09-07 14:55:00,47.09,47.18,47.07,47.18,72794.0,43.2322,43.3148,43.2138,43.3148,72794.0
2017-09-07 15:00:00,47.18,47.21,47.14,47.14,73894.0,43.3148,43.3424,43.2781,43.2781,73894.0
2017-09-07 15:05:00,47.14,47.23,47.12,47.21,63447.0,43.2781,43.3607,43.2597,43.3424,63447.0
2017-09-07 15:10:00,47.22,47.22,47.07,47.07,130051.0,43.3515,43.3515,43.2138,43.2138,130051.0
2017-09-07 15:15:00,47.07,47.08,46.99,47.01,108872.0,43.2138,43.223,43.1404,43.1588,108872.0
2017-09-07 15:20:00,47.01,47.02,46.97,46.97,45128.0,43.1588,43.1679,43.122,43.122,45128.0
2017-09-07 15:25:00,46.97,47.01,46.97,47.0,58068.0,43.122,43.1588,43.122,43.1496,58068.0
2017-09-07 15:30:00,47.01,47.05,47.0,47.02,82967.0,43.1588,43.1955,43.1496,43.1679,82967.0
2017-09-07 15:35:00,47.02,47.06,47.02,47.04,85439.0,43.1679,43.2047,43.1679,43.1863,85439.0
2017-09-07 15:40:00,47.03,47.04,47.0,47.02,150248.0,43.1771,43.1863,43.1496,43.1679,150248.0
2017-09-07 15:45:00,47.03,47.1,47.01,47.1,186854.0,43.1771,43.2414,43.1588,43.2414,186854.0
2017-09-07 15:50:00,47.1,47.13,47.06,47.11,168841.0,43.2414,43.2689,43.2047,43.2506,168841.0
2017-09-07 15:55:00,47.11,47.15,47.09,47.15,387523.0,43.2506,43.2873,43.2322,43.2873,387523.0
2017-09-08 09:30:00,46.98,47.17,46.89,47.1,127928.0,43.1312,43.3056,43.0486,43.2414,127928.0
2017-09-08 09:35:00,47.1,47.16,46.95,47.13,81121.0,43.2414,43.2965,43.1037,43.2689,81121.0
2017-09-08 09:40:00,47.12,47.28,47.11,47.18,103520.0,43.2597,43.4066,43.2506,43.3148,103520.0
2017-09-08 09:45:00,47.18,47.29,47.15,47.29,121323.0,43.3148,43.4158,43.2873,43.4158,121323.0
2017-09-08 09:50:00,47.3,47.31,47.21,47.29,85693.0,43.425,43.4342,43.3424,43.4158,85693.0
2017-09-08 09:55:00,47.29,47.47,47.28,47.45,95011.0,43.4158,43.5811,43.4066,43.5627,95011.0
2017-09-08 10:00:00,47.46,47.47,47.38,47.42,129787.0,43.5719,43.5811,43.4984,43.5352,129787.0
2017-09-08 10:05:00,47.42,47.45,47.32,47.32,106796.0,43.5352,43.5627,43.4434,43.4434,106796.0
2017-09-08 10:10:00,47.33,47.39,47.28,47.35,85808.0,43.4525,43.5076,43.4066,43.4709,85808.0
2017-09-08 10:15:00,47.34,47.4,47.3,47.34,69836.0,43.4617,43.5168,43.425,43.4617,69836.0
2017-09-08 10:20:00,47.34,47.36,47.24,47.26,70817.0,43.4617,43.4801,43.3699,43.3883,70817.0
2017-09-08 10:25:00,47.26,47.28,47.21,47.23,114536.0,43.3883,43.4066,43.3424,43.3607,114536.0
2017-09-08 10:30:00,47.22,47.25,47.18,47.23,68632.0,43.3515,43.3791,43.3148,43.3607,68632.0
2017-09-08 10:35:00,47.23,47.24,47.2,47.22,56385.0,43.3607,43.3699,43.3332,43.3515,56385.0
2017-09-08 10:40:00,47.23,47.29,47.22,47.26,52676.0,43.3607,43.4158,43.3515,43.3883,52676.0
2017-09-08 10:45:00,47.26,47.34,47.25,47.34,47884.0,43.3883,43.4617,43.3791,43.4617,47884.0
2017-09-08 10:50:00,47.35,47.35,47.24,47.26,39274.0,43.4709,43.4709,43.3699,43.3883,39274.0
2017-09-08 10:55:00,47.26,47.34,47.25,47.34,55808.0,43.3883,43.4617,43.3791,43.4617,55808.0
2017-09-08 11:00:00,47.33,47.42,47.32,47.42,31536.0,43.4525,43.5352,43.4434,43.5352,31536.0
2017-09-08 11:05:00,47.42,47.43,47.38,47.4,43176.0,43.5352,43.5443,43.4984,43.5168,43176.0
2017-09-08 11:10:00,47.39,47.43,47.35,47.37,51490.0,43.5076,43.5443,43.4709,43.4893,51490.0
2017-09-08 11:15:00,47.37,47.39,47.35,47.37,73353.0,43.4893,43.5076,43.4709,43.4893,73353.0
2017-09-08 11:20:00,47.37,47.45,47.36,47.45,63560.0,43.4893,43.5627,43.4801,43.5627,63560.0
2017-09-08 11:25:00,47.45,47.55,47.45,47.49,78691.0,43.5627,43.6545,43.5627,43.5994,78691.0
2017-09-08 11:30:00,47.49,47.53,47.44,47.46,60211.0,43.5994,43.6362,43.5535,43.5719,60211.0
2017-09-08 11:35:00,47.47,47.48,47.44,47.45,42500.0,43.5811,43.5902,43.5535,43.5627,42500.0
2017-09-08 11:40:00,47.46,47.49,47.45,47.46,35477.0,43.5719,43.5994,43.5627,43.5719,35477.0
2017-09-08 11:45:00,47.46,47.56,47.45,47.55,76697.0,43.5719,43.6637,43.5627,43.6545,76697.0
2017-09-08 11:50:00,47.56,47.59,47.46,47.46,74013.0,43.6637,43.6912,43.5719,43.5719,74013.0
2017-09-08 11:55:00,47.46,47.48,47.43,47.45,64836.0,43.5719,43.5902,43.5443,43.5627,64836.0
2017-09-08 12:00:00,47.46,47.48,47.44,47.47,39681.0,43.5719,43.5902,43.5535,43.5811,39681.0
2017-09-08 12:05:00,47.47,47.48,47.44,47.45,30214.0,43.5811,43.5902,43.5535,43.5627,30214.0
2017-09-08 12:10:00,47.45,47.48,47.43,47.48,39651.0,43.5627,43.5902,43.5443,43.5902,39651.0
2017-09-08 12:15:00,47.48,47.5,47.47,47.5,51009.0,43.5902,43.6086,43.5811,43.6086,51009.0
2017-09-08 12:20:00,47.49,47.53,47.49,47.51,36824.0,43.5994,43.6362,43.5994,43.6178,36824.0
2017-09-08 12:25:00,47.51,47.54,47.5,47.54,33407.0,43.6178,43.6453,43.6086,43.6453,33407.0
2017-09-08 12:30:00,47.54,47.6,47.53,47.6,43624.0,43.6453,43.7004,43.6362,43.7004,43624.0
2017-09-08 12:35:00,47.61,47.68,47.6,47.66,68694.0,43.7096,43.7739,43.7004,43.7555,68694.0
2017-09-08 12:40:00,47.65,47.65,47.61,47.64,21344.0,43.7463,43.7463,43.7096,43.7371,21344.0
2017-09-08 12:45:00,47.64,47.66,47.61,47.64,70549.0,43.7371,43.7555,43.7096,43.7371,70549.0
2017-09-08 12:50:00,47.64,47.66,47.62,47.62,45449.0,43.7371,43.7555,43.7188,43.7188,45449.0
2017-09-08 12:55:00,47.61,47.63,47.59,47.59,34666.0,43.7096,43.728,43.6912,43.6912,34666.0
2017-09-08 13:00:00,47.59,47.62,47.59,47.61,31212.0,43.6912,43.7188,43.6912,43.7096,31212.0
2017-09-08 13:05:00,47.6,47.71,47.6,47.66,71181.0,43.7004,43.8014,43.7004,43.7555,71181.0
2017-09-08 13:10:00,47.66,47.69,47.63,47.67,38925.0,43.7555,43.783,43.728,43.7647,38925.0
2017-09-08 13:15:00,47.67,47.68,47.62,47.63,19726.0,43.7647,43.7739,43.7188,43.728,19726.0
2017-09-08 13:20:00,47.63,47.64,47.6,47.63,25524.0,43.728,43.7371,43.7004,43.728,25524.0
2017-09-08 13:25:00,47.63,47.65,47.59,47.59,37934.0,43.728,43.7463,43.6912,43.6912,37934.0
2017-09-08 13:30:00,47.59,47.63,47.55,47.6,121829.0,43.6912,43.728,43.6545,43.7004,121829.0
2017-09-08 13:35:00,47.6,47.65,47.59,47.64,59211.0,43.7004,43.7463,43.6912,43.7371,59211.0
2017-09-08 13:40:00,47.63,47.71,47.62,47.7,66881.0,43.728,43.8014,43.7188,43.7922,66881.0
2017-09-08 13:45:00,47.7,47.71,47.67,47.69,35296.0,43.7922,43.8014,43.7647,43.783,35296.0
2017-09-08 13:50:00,47.69,47.72,47.68,47.71,37495.0,43.783,43.8106,43.7739,43.8014,37495.0
2017-09-08 13:55:00,47.71,47.75,47.7,47.75,44403.0,43.8014,43.8381,43.7922,43.8381,44403.0
2017-09-08 14:00:00,47.74,47.77,47.71,47.72,96999.0,43.8289,43.8565,43.8014,43.8106,96999.0
2017-09-08 14:05:00,47.73,47.74,47.71,47.72,38001.0,43.8198,43.8289,43.8014,43.8106,38001.0
2017-09-08 14:10:00,47.71,47.75,47.71,47.75,27979.0,43.8014,43.8381,43.8014,43.8381,27979.0
2017-09-08 14:15:00,47.74,47.75,47.7,47.71,39320.0,43.8289,43.8381,43.7922,43.8014,39320.0
2017-09-08 14:20:00,47.72,47.73,47.7,47.71,36431.0,43.8106,43.8198,43.7922,43.8014,36431.0
2017-09-08 14:25:00,47.71,47.72,47.67,47.69,40951.0,43.8014,43.8106,43.7647,43.783,40951.0
2017-09-08 14:30:00,47.69,47.72,47.68,47.7,40736.0,43.783,43.8106,43.7739,43.7922,40736.0
2017-09-08 14:35:00,47.7,47.74,47.68,47.7,70283.0,43.7922,43.8289,43.7739,43.7922,70283.0
2017-09-08 14:40:00,47.7,47.71,47.65,47.66,57401.0,43.7922,43.8014,43.7463,43.7555,57401.0
2017-09-08 14:45:00,47.66,47.67,47.58,47.59,36220.0,43.7555,43.7647,43.6821,43.6912,36220.0
2017-09-08 14:50:00,47.59,47.59,47.55,47.59,38787.0,43.6912,43.6912,43.6545,43.6912,38787.0
2017-09-08 14:55:00,47.58,47.59,47.52,47.52,27568.0,43.6821,43.6912,43.627,43.627,27568.0
2017-09-08 15:00:00,47.52,47.56,47.51,47.54,32919.0,43.627,43.6637,43.6178,43.6453,32919.0
2017-09-08 15:05:00,47.55,47.59,47.53,47.58,59855.0,43.6545,43.6912,43.6362,43.6821,59855.0
2017-09-08 15:10:00,47.57,47.58,47.51,47.51,47871.0,43.6729,43.6821,43.6178,43.6178,47871.0
2017-09-08 15:15:00,47.52,47.52,47.49,47.49,50450.0,43.627,43.627,43.5994,43.5994,50450.0
2017-09-08 15:20:00,47.49,47.5,47.46,47.48,59306.0,43.5994,43.6086,43.5719,43.5902,59306.0
2017-09-08 15:25:00,47.48,47.49,47.46,47.48,44563.0,43.5902,43.5994,43.5719,43.5902,44563.0
2017-09-08 15:30:00,47.48,47.49,47.43,47.46,59972.0,43.5902,43.5994,43.5443,43.5719,59972.0
2017-09-08 15:35:00,47.46,47.47,47.44,47.47,103138.0,43.5719,43.5811,43.5535,43.5811,103138.0
2017-09-08 15:40:00,47.47,47.47,47.45,47.46,71039.0,43.5811,43.5811,43.5627,43.5719,71039.0
2017-09-08 15:45:00,47.46,47.48,47.42,47.48,122324.0,43.5719,43.5902,43.5352,43.5902,122324.0
2017-09-08 15:50:00,47.48,47.48,47.41,47.44,152822.0,43.5902,43.5902,43.526,43.5535,152822.0
2017-09-08 15:55:00,47.44,47.48,47.42,47.46,303314.0,43.5535,43.5902,43.5352,43.5719,303314.0
2017-09-11 09:30:00,47.95,48.32,47.94,48.2,269660.0,44.0217,44.3614,44.0126,44.2513,269660.0
2017-09-11 09:35:00,48.21,48.22,48.03,48.2,154394.0,44.2604,44.2696,44.0952,44.2513,154394.0
2017-09-11 09:40:00,48.2,48.28,48.14,48.22,219102.0,44.2513,44.3247,44.1962,44.2696,219102.0
2017-09-11 09:45:00,48.22,48.27,48.12,48.24,107532.0,44.2696,44.3155,44.1778,44.288,107532.0
2017-09-11 09:50:00,48.24,48.47,48.24,48.43,204545.0,44.288,44.4991,44.288,44.4624,204545.0
2017-09-11 09:55:00,48.44,48.59,48.38,48.52,218703.0,44.4716,44.6093,44.4165,44.545,218703.0
2017-09-11 10:00:00,48.52,48.56,48.44,48.49,160849.0,44.545,44.5818,44.4716,44.5175,160849.0
2017-09-11 10:05:00,48.5,48.63,48.5,48.62,233431.0,44.5267,44.646,44.5267,44.6369,233431.0
2017-09-11 10:10:00,48.61,48.64,48.49,48.5,125339.0,44.6277,44.6552,44.5175,44.5267,125339.0
2017-09-11 10:15:00,48.49,48.52,48.43,48.48,112019.0,44.5175,44.545,44.4624,44.5083,112019.0
2017-09-11 10:20:00,48.48,48.63,48.47,48.55,105743.0,44.5083,44.646,44.4991,44.5726,105743.0
2017-09-11 10:25:00,48.54,48.55,48.49,48.49,130870.0,44.5634,44.5726,44.5175,44.5175,130870.0
2017-09-11 10:30:00,48.49,48.57,48.49,48.56,114016.0,44.5175,44.591,44.5175,44.5818,114016.0
2017-09-11 10:35:00,48.56,48.65,48.54,48.63,171014.0,44.5818,44.6644,44.5634,44.646,171014.0
2017-09-11 10:40:00,48.63,48.74,48.63,48.72,173752.0,44.646,44.747,44.646,44.7287,173752.0
2017-09-11 10:45:00,48.71,48.89,48.71,48.87,244930.0,44.7195,44.8847,44.7195,44.8664,244930.0
2017-09-11 10:50:00,48.86,48.96,48.82,48.91,168884.0,44.8572,44.949,44.8205,44.9031,168884.0
2017-09-11 10:55:00,48.91,48.93,48.77,48.82,131128.0,44.9031,44.9215,44.7746,44.8205,131128.0
2017-09-11 11:00:00,48.82,48.82,48.68,48.77,105520.0,44.8205,44.8205,44.6919,44.7746,105520.0
2017-09-11 11:05:00,48.77,48.85,48.71,48.84,90845.0,44.7746,44.848,44.7195,44.8388,90845.0
2017-09-11 11:10:00,48.84,48.85,48.77,48.77,90439.0,44.8388,44.848,44.7746,44.7746,90439.0
2017-09-11 11:15:00,48.77,48.85,48.71,48.71,100807.0,44.7746,44.848,44.7195,44.7195,100807.0
2017-09-11 11:20:00,48.72,48.81,48.65,48.65,97530.0,44.7287,44.8113,44.6644,44.6644,97530.0
2017-09-11 11:25:00,48.66,48.72,48.61,48.65,100145.0,44.6736,44.7287,44.6277,44.6644,100145.0
2017-09-11 11:30:00,48.65,48.69,48.65,48.66,57382.0,44.6644,44.7011,44.6644,44.6736,57382.0
2017-09-11 11:35:00,48.66,48.69,48.62,48.67,46684.0,44.6736,44.7011,44.6369,44.6828,46684.0
2017-09-11 11:40:00,48.68,48.7,48.65,48.68,83744.0,44.6919,44.7103,44.6644,44.6919,83744.0
2017-09-11 11:45:00,48.67,48.68,48.62,48.65,81364.0,44.6828,44.6919,44.6369,44.6644,81364.0
2017-09-11 11:50:00,48.64,48.67,48.57,48.66,44002.0,44.6552,44.6828,44.591,44.6736,44002.0
2017-09-11 11:55:00,48.66,48.7,48.58,48.59,37163.0,44.6736,44.7103,44.6001,44.6093,37163.0
2017-09-11 12:00:00,48.59,48.62,48.56,48.6,72004.0,44.6093,44.6369,44.5818,44.6185,72004.0
2017-09-11 12:05:00,48.61,48.64,48.6,48.64,72435.0,44.6277,44.6552,44.6185,44.6552,72435.0
2017-09-11 12:10:00,48.64,48.67,48.61,48.66,51224.0,44.6552,44.6828,44.6277,44.6736,51224.0
2017-09-11 12:15:00,48.66,48.69,48.6,48.62,56155.0,44.6736,44.7011,44.6185,44.6369,56155.0
2017-09-11 12:20:00,48.64,48.67,48.62,48.63,84895.0,44.6552,44.6828,44.6369,44.646,84895.0
2017-09-11 12:25:00,48.63,48.7,48.62,48.69,61567.0,44.646,44.7103,44.6369,44.7011,61567.0
2017-09-11 12:30:00,48.7,48.75,48.69,48.74,85311.0,44.7103,44.7562,44.7011,44.747,85311.0
2017-09-11 12:35:00,48.74,48.78,48.7,48.7,90934.0,44.747,44.7837,44.7103,44.7103,90934.0
2017-09-11 12:40:00,48.71,48.78,48.69,48.75,37158.0,44.7195,44.7837,44.7011,44.7562,37158.0
2017-09-11 12:45:00,48.75,48.75,48.69,48.69,33481.0,44.7562,44.7562,44.7011,44.7011,33481.0
2017-09-11 12:50:00,48.69,48.73,48.68,48.71,40543.0,44.7011,44.7378,44.6919,44.7195,40543.0
2017-09-11 12:55:00,48.71,48.72,48.67,48.7,38097.0,44.7195,44.7287,44.6828,44.7103,38097.0
2017-09-11 13:00:00,48.7,48.71,48.64,48.69,171411.0,44.7103,44.7195,44.6552,44.7011,171411.0
2017-09-11 13:05:00,48.69,48.75,48.68,48.73,24915.0,44.7011,44.7562,44.6919,44.7378,24915.0
2017-09-11 13:10:00,48.73,48.79,48.72,48.79,35978.0,44.7378,44.7929,44.7287,44.7929,35978.0
2017-09-11 13:15:00,48.79,48.86,48.78,48.86,106361.0,44.7929,44.8572,44.7837,44.8572,106361.0
2017-09-11 13:20:00,48.86,48.93,48.85,48.9,80807.0,44.8572,44.9215,44.848,44.8939,80807.0
2017-09-11 13:25:00,48.9,48.97,48.89,48.96,84576.0,44.8939,44.9582,44.8847,44.949,84576.0
2017-09-11 13:30:00,48.97,49.06,48.96,49.05,186439.0,44.9582,45.0408,44.949,45.0316,186439.0
2017-09-11 13:35:00,49.05,49.14,49.05,49.13,127022.0,45.0316,45.1143,45.0316,45.1051,127022.0
2017-09-11 13:40:00,49.13,49.13,49.07,49.1,59602.0,45.1051,45.1051,45.05,45.0775,59602.0
2017-09-11 13:45:00,49.11,49.11,49.04,49.05,63091.0,45.0867,45.0867,45.0224,45.0316,63091.0
2017-09-11 13:50:00,49.05,49.07,49.0,49.07,130029.0,45.0316,45.05,44.9857,45.05,130029.0
2017-09-11 13:55:00,49.07,49.07,48.96,49.01,89443.0,45.05,45.05,44.949,44.9949,89443.0
2017-09-11 14:00:00,49.02,49.04,48.98,48.98,84793.0,45.0041,45.0224,44.9674,44.9674,84793.0
2017-09-11 14:05:00,48.98,49.06,48.98,49.05,91259.0,44.9674,45.0408,44.9674,45.0316,91259.0
2017-09-11 14:10:00,49.05,49.09,49.04,49.05,88531.0,45.0316,45.0684,45.0224,45.0316,88531.0
2017-09-11 14:15:00,49.05,49.11,49.05,49.11,71852.0,45.0316,45.0867,45.0316,45.0867,71852.0
2017-09-11 14:20:00,49.1,49.15,49.09,49.14,65288.0,45.0775,45.1234,45.0684,45.1143,65288.0
2017-09-11 14:25:00,49.15,49.16,49.11,49.15,97424.0,45.1234,45.1326,45.0867,45.1234,97424.0
2017-09-11 14:30:00,49.15,49.2,49.14,49.2,57405.0,45.1234,45.1693,45.1143,45.1693,57405.0
2017-09-11 14:35:00,49.2,49.21,49.12,49.13,140312.0,45.1693,45.1785,45.0959,45.1051,140312.0
2017-09-11 14:40:00,49.14,49.15,49.08,49.09,42053.0,45.1143,45.1234,45.0592,45.0684,42053.0
2017-09-11 14:45:00,49.08,49.1,49.06,49.07,55462.0,45.0592,45.0775,45.0408,45.05,55462.0
2017-09-11 14:50:00,49.07,49.09,49.04,49.06,105668.0,45.05,45.0684,45.0224,45.0408,105668.0
2017-09-11 14:55:00,49.05,49.06,48.98,48.98,73659.0,45.0316,45.0408,44.9674,44.9674,73659.0
2017-09-11 15:00:00,48.98,48.99,48.89,48.9,101062.0,44.9674,44.9765,44.8847,44.8939,101062.0
2017-09-11 15:05:00,48.89,48.96,48.89,48.96,53462.0,44.8847,44.949,44.8847,44.949,53462.0
2017-09-11 15:10:00,48.96,49.02,48.94,49.0,121684.0,44.949,45.0041,44.9306,44.9857,121684.0
2017-09-11 15:15:00,49.0,49.01,48.98,49.0,88330.0,44.9857,44.9949,44.9674,44.9857,88330.0
2017-09-11 15:20:00,49.0,49.03,48.97,49.0,143546.0,44.9857,45.0133,44.9582,44.9857,143546.0
2017-09-11 15:25:00,49.01,49.02,48.95,48.97,118786.0,44.9949,45.0041,44.9398,44.9582,118786.0
2017-09-11 15:30:00,48.98,49.0,48.92,48.93,98862.0,44.9674,44.9857,44.9123,44.9215,98862.0
2017-09-11 15:35:00,48.93,48.93,48.83,48.89,136312.0,44.9215,44.9215,44.8297,44.8847,136312.0
2017-09-11 15:40:00,48.9,48.9,48.84,48.89,140500.0,44.8939,44.8939,44.8388,44.8847,140500.0
2017-09-11 15:45:00,48.89,48.99,48.89,48.94,223312.0,44.8847,44.9765,44.8847,44.9306,223312.0
2017-09-11 15:50:00,48.95,48.96,48.89,48.91,234228.0,44.9398,44.949,44.8847,44.9031,234228.0
2017-09-11 15:55:00,48.91,48.94,48.82,48.82,614804.0,44.9031,44.9306,44.8205,44.8205,614804.0
2017-09-12 09:30:00,48.94,48.99,48.8,48.96,148110.0,44.9306,44.9765,44.8021,44.949,148110.0
2017-09-12 09:35:00,48.97,48.99,48.85,48.89,94057.0,44.9582,44.9765,44.848,44.8847,94057.0
2017-09-12 09:40:00,48.89,48.93,48.8,48.82,110664.0,44.8847,44.9215,44.8021,44.8205,110664.0
2017-09-12 09:45:00,48.82,48.85,48.59,48.7,100719.0,44.8205,44.848,44.6093,44.7103,100719.0
2017-09-12 09:50:00,48.7,48.86,48.63,48.84,84089.0,44.7103,44.8572,44.646,44.8388,84089.0
2017-09-12 09:55:00,48.84,48.93,48.82,48.88,95673.0,44.8388,44.9215,44.8205,44.8756,95673.0
2017-09-12 10:00:00,48.88,48.91,48.79,48.82,61203.0,44.8756,44.9031,44.7929,44.8205,61203.0
2017-09-12 10:05:00,48.82,48.86,48.8,48.81,62444.0,44.8205,44.8572,44.8021,44.8113,62444.0
2017-09-12 10:10:00,48.81,48.84,48.64,48.67,113309.0,44.8113,44.8388,44.6552,44.6828,113309.0
2017-09-12 10:15:00,48.67,48.68,48.54,48.57,83578.0,44.6828,44.6919,44.5634,44.591,83578.0
2017-09-12 10:20:00,48.56,48.61,48.54,48.6,46544.0,44.5818,44.6277,44.5634,44.6185,46544.0
2017-09-12 10:25:00,48.59,48.76,48.59,48.74,101152.0,44.6093,44.7654,44.6093,44.747,101152.0
2017-09-12 10:30:00,48.74,48.78,48.7,48.72,61750.0,44.747,44.7837,44.7103,44.7287,61750.0
2017-09-12 10:35:00,48.72,48.73,48.61,48.61,55623.0,44.7287,44.7378,44.6277,44.6277,55623.0
2017-09-12 10:40:00,48.62,48.72,48.62,48.69,46288.0,44.6369,44.7287,44.6369,44.7011,46288.0
2017-09-12 10:45:00,48.69,48.69,48.6,48.64,62630.0,44.7011,44.7011,44.6185,44.6552,62630.0
2017-09-12 10:50:00,48.65,48.81,48.65,48.78,52134.0,44.6644,44.8113,44.6644,44.7837,52134.0
2017-09-12 10:55:00,48.78,48.84,48.73,48.73,68579.0,44.7837,44.8388,44.7378,44.7378,68579.0
2017-09-12 11:00:00,48.73,48.75,48.7,48.74,50283.0,44.7378,44.7562,44.7103,44.747,50283.0
2017-09-12 11:05:00,48.74,48.75,48.66,48.68,37421.0,44.747,44.7562,44.6736,44.6919,37421.0
2017-09-12 11:10:00,48.67,48.68,48.61,48.61,93570.0,44.6828,44.6919,44.6277,44.6277,93570.0
2017-09-12 11:15:00,48.62,48.68,48.6,48.65,85397.0,44.6369,44.6919,44.6185,44.6644,85397.0
2017-09-12 11:20:00,48.65,48.65,48.56,48.64,57144.0,44.6644,44.6644,44.5818,44.6552,57144.0
2017-09-12 11:25:00,48.64,48.69,48.63,48.65,31232.0,44.6552,44.7011,44.646,44.6644,31232.0
2017-09-12 11:30:00,48.66,48.68,48.63,48.66,43490.0,44.6736,44.6919,44.646,44.6736,43490.0
2017-09-12 11:35:00,48.66,48.67,48.63,48.64,37947.0,44.6736,44.6828,44.646,44.6552,37947.0
2017-09-12 11:40:00,48.64,48.65,48.56,48.57,32161.0,44.6552,44.6644,44.5818,44.591,32161.0
2017-09-12 11:45:00,48.57,48.6,48.56,48.56,37294.0,44.591,44.6185,44.5818,44.5818,37294.0
2017-09-12 11:50:00,48.56,48.58,48.55,48.57,28967.0,44.5818,44.6001,44.5726,44.591,28967.0
2017-09-12 11:55:00,48.57,48.57,48.55,48.56,28445.0,44.591,44.591,44.5726,44.5818,28445.0
2017-09-12 12:00:00,48.56,48.59,48.56,48.59,35085.0,44.5818,44.6093,44.5818,44.6093,35085.0
2017-09-12 12:05:00,48.59,48.64,48.58,48.64,27507.0,44.6093,44.6552,44.6001,44.6552,27507.0
2017-09-12 12:10:00,48.64,48.71,48.63,48.71,33636.0,44.6552,44.7195,44.646,44.7195,33636.0
2017-09-12 12:15:00,48.71,48.77,48.67,48.7,29528.0,44.7195,44.7746,44.6828,44.7103,29528.0
2017-09-12 12:20:00,48.69,48.78,48.69,48.75,34369.0,44.7011,44.7837,44.7011,44.7562,34369.0
2017-09-12 12:25:00,48.75,48.77,48.71,48.76,38808.0,44.7562,44.7746,44.7195,44.7654,38808.0
2017-09-12 12:30:00,48.75,48.8,48.71,48.8,33776.0,44.7562,44.8021,44.7195,44.8021,33776.0
2017-09-12 12:35:00,48.8,48.81,48.75,48.77,15335.0,44.8021,44.8113,44.7562,44.7746,15335.0
2017-09-12 12:40:00,48.77,48.8,48.75,48.8,19789.0,44.7746,44.8021,44.7562,44.8021,19789.0
2017-09-12 12:45:00,48.79,48.84,48.77,48.82,23800.0,44.7929,44.8388,44.7746,44.8205,23800.0
2017-09-12 12:50:00,48.82,48.88,48.81,48.87,42191.0,44.8205,44.8756,44.8113,44.8664,42191.0
2017-09-12 12:55:00,48.87,48.92,48.84,48.91,78677.0,44.8664,44.9123,44.8388,44.9031,78677.0
2017-09-12 13:00:00,48.91,48.92,48.86,48.87,63882.0,44.9031,44.9123,44.8572,44.8664,63882.0
2017-09-12 13:05:00,48.87,48.91,48.85,48.87,35817.0,44.8664,44.9031,44.848,44.8664,35817.0
2017-09-12 13:10:00,48.87,48.88,48.85,48.87,34231.0,44.8664,44.8756,44.848,44.8664,34231.0
2017-09-12 13:15:00,48.87,48.87,48.81,48.85,46470.0,44.8664,44.8664,44.8113,44.848,46470.0
2017-09-12 13:20:00,48.85,48.9,48.84,48.88,23953.0,44.848,44.8939,44.8388,44.8756,23953.0
2017-09-12 13:25:00,48.88,48.93,48.86,48.89,35564.0,44.8756,44.9215,44.8572,44.8847,35564.0
2017-09-12 13:30:00,48.89,48.94,48.88,48.93,36529.0,44.8847,44.9306,44.8756,44.9215,36529.0
2017-09-12 13:35:00,48.93,48.95,48.92,48.94,40373.0,44.9215,44.9398,44.9123,44.9306,40373.0
2017-09-12 13:40:00,48.95,49.0,48.94,48.99,37734.0,44.9398,44.9857,44.9306,44.9765,37734.0
2017-09-12 13:45:00,48.99,48.99,48.9,48.91,36794.0,44.9765,44.9765,44.8939,44.9031,36794.0
2017-09-12 13:50:00,48.92,48.95,48.88,48.92,289590.0,44.9123,44.9398,44.8756,44.9123,289590.0
2017-09-12 13:55:00,48.93,48.98,48.92,48.97,33274.0,44.9215,44.9674,44.9123,44.9582,33274.0
2017-09-12 14:00:00,48.96,48.99,48.95,48.96,33235.0,44.949,44.9765,44.9398,44.949,33235.0
2017-09-12 14:05:00,48.95,48.97,48.91,48.92,39402.0,44.9398,44.9582,44.9031,44.9123,39402.0
2017-09-12 14:10:00,48.91,48.93,48.9,48.93,32004.0,44.9031,44.9215,44.8939,44.9215,32004.0
2017-09-12 14:15:00,48.93,48.95,48.91,48.93,33936.0,44.9215,44.9398,44.9031,44.9215,33936.0
2017-09-12 14:20:00,48.93,48.99,48.91,48.96,58239.0,44.9215,44.9765,44.9031,44.949,58239.0
2017-09-12 14:25:00,48.96,48.97,48.95,48.96,36606.0,44.949,44.9582,44.9398,44.949,36606.0
2017-09-12 14:30:00,48.96,49.01,48.94,49.01,64992.0,44.949,44.9949,44.9306,44.9949,64992.0
2017-09-12 14:35:00,49.02,49.04,48.98,48.99,46185.0,45.0041,45.0224,44.9674,44.9765,46185.0
2017-09-12 14:40:00,49.0,49.02,48.98,48.99,43654.0,44.9857,45.0041,44.9674,44.9765,43654.0
2017-09-12 14:45:00,49.0,49.01,48.96,48.98,38646.0,44.9857,44.9949,44.949,44.9674,38646.0
2017-09-12 14:50:00,48.98,49.01,48.97,48.98,47334.0,44.9674,44.9949,44.9582,44.9674,47334.0
2017-09-12 14:55:00,48.98,49.05,48.98,49.04,44968.0,44.9674,45.0316,44.9674,45.0224,44968.0
2017-09-12 15:00:00,49.03,49.08,48.98,49.0,67622.0,45.0133,45.0592,44.9674,44.9857,67622.0
2017-09-12 15:05:00,48.99,49.03,48.96,49.03,44715.0,44.9765,45.0133,44.949,45.0133,44715.0
2017-09-12 15:10:00,49.02,49.1,49.0,49.06,68497.0,45.0041,45.0775,44.9857,45.0408,68497.0
2017-09-12 15:15:00,49.07,49.16,49.04,49.04,130360.0,45.05,45.1326,45.0224,45.0224,130360.0
2017-09-12 15:20:00,49.04,49.08,49.04,49.07,41776.0,45.0224,45.0592,45.0224,45.05,41776.0
2017-09-12 15:25:00,49.07,49.07,49.03,49.05,54661.0,45.05,45.05,45.0133,45.0316,54661.0
2017-09-12 15:30:00,49.05,49.15,49.03,49.09,97170.0,45.0316,45.1234,45.0133,45.0684,97170.0
2017-09-12 15:35:00,49.09,49.12,49.06,49.06,79208.0,45.0684,45.0959,45.0408,45.0408,79208.0
2017-09-12 15:40:00,49.06,49.07,49.03,49.05,87639.0,45.0408,45.05,45.0133,45.0316,87639.0
2017-09-12 15:45:00,49.05,49.05,49.0,49.03,130191.0,45.0316,45.0316,44.9857,45.0133,130191.0
2017-09-12 15:50:00,49.03,49.04,49.01,49.01,169763.0,45.0133,45.0224,44.9949,44.9949,169763.0
2017-09-12 15:55:00,49.01,49.04,48.99,49.04,363126.0,44.9949,45.0224,44.9765,45.0224,363126.0
2017-09-13 09:30:00,48.96,48.99,48.69,48.88,194853.0,44.949,44.9765,44.7011,44.8756,194853.0
2017-09-13 09:35:00,48.88,49.06,48.8,49.04,153511.0,44.8756,45.0408,44.8021,45.0224,153511.0
2017-09-13 09:40:00,49.02,49.09,48.97,49.01,145931.0,45.0041,45.0684,44.9582,44.9949,145931.0
2017-09-13 09:45:00,48.98,49.13,48.96,49.0,370030.0,44.9674,45.1051,44.949,44.9857,370030.0
2017-09-13 09:50:00,49.02,49.05,48.94,49.03,84639.0,45.0041,45.0316,44.9306,45.0133,84639.0
2017-09-13 09:55:00,49.02,49.04,48.93,48.94,106400.0,45.0041,45.0224,44.9215,44.9306,106400.0
2017-09-13 10:00:00,48.94,48.96,48.84,48.86,86474.0,44.9306,44.949,44.8388,44.8572,86474.0
2017-09-13 10:05:00,48.86,48.89,48.77,48.8,77652.0,44.8572,44.8847,44.7746,44.8021,77652.0
2017-09-13 10:10:00,48.81,48.81,48.73,48.77,74523.0,44.8113,44.8113,44.7378,44.7746,74523.0
2017-09-13 10:15:00,48.77,48.86,48.74,48.85,107029.0,44.7746,44.8572,44.747,44.848,107029.0
2017-09-13 10:20:00,48.84,48.93,48.82,48.88,91142.0,44.8388,44.9215,44.8205,44.8756,91142.0
2017-09-13 10:25:00,48.88,48.89,48.8,48.85,95583.0,44.8756,44.8847,44.8021,44.848,95583.0
2017-09-13 10:30:00,48.85,48.87,48.67,48.76,83407.0,44.848,44.8664,44.6828,44.7654,83407.0
2017-09-13 10:35:00,48.76,48.84,48.72,48.84,34744.0,44.7654,44.8388,44.7287,44.8388,34744.0
2017-09-13 10:40:00,48.84,48.87,48.81,48.83,40746.0,44.8388,44.8664,44.8113,44.8297,40746.0
2017-09-13 10:45:00,48.83,48.87,48.79,48.8,54809.0,44.8297,44.8664,44.7929,44.8021,54809.0
2017-09-13 10:50:00,48.8,48.83,48.74,48.83,80253.0,44.8021,44.8297,44.747,44.8297,80253.0
2017-09-13 10:55:00,48.83,48.87,48.78,48.79,47054.0,44.8297,44.8664,44.7837,44.7929,47054.0
2017-09-13 11:00:00,48.79,48.81,48.76,48.78,66744.0,44.7929,44.8113,44.7654,44.7837,66744.0
2017-09-13 11:05:00,48.78,48.8,48.68,48.68,75072.0,44.7837,44.8021,44.6919,44.6919,75072.0
2017-09-13 11:10:00,48.69,48.74,48.67,48.71,65482.0,44.7011,44.747,44.6828,44.7195,65482.0
2017-09-13 11:15:00,48.72,48.72,48.63,48.64,44531.0,44.7287,44.7287,44.646,44.6552,44531.0
2017-09-13 11:20:00,48.64,48.69,48.63,48.66,56612.0,44.6552,44.7011,44.646,44.6736,56612.0
2017-09-13 11:25:00,48.67,48.79,48.66,48.74,76381.0,44.6828,44.7929,44.6736,44.747,76381.0
2017-09-13 11:30:00,48.74,48.78,48.71,48.77,51123.0,44.747,44.7837,44.7195,44.7746,51123.0
2017-09-13 11:35:00,48.78,48.8,48.73,48.75,56585.0,44.7837,44.8021,44.7378,44.7562,56585.0
2017-09-13 11:40:00,48.76,48.83,48.75,48.81,35776.0,44.7654,44.8297,44.7562,44.8113,35776.0
2017-09-13 11:45:00,48.81,48.86,48.8,48.82,39504.0,44.8113,44.8572,44.8021,44.8205,39504.0
2017-09-13 11:50:00,48.83,48.95,48.83,48.91,52214.0,44.8297,44.9398,44.8297,44.9031,52214.0
2017-09-13 11:55:00,48.9,49.0,48.89,48.97,51565.0,44.8939,44.9857,44.8847,44.9582,51565.0
2017-09-13 12:00:00,48.97,49.02,48.97,49.0,32198.0,44.9582,45.0041,44.9582,44.9857,32198.0
2017-09-13 12:05:00,49.0,49.02,48.87,48.92,96337.0,44.9857,45.0041,44.8664,44.9123,96337.0
2017-09-13 12:10:00,48.92,48.93,48.89,48.93,36310.0,44.9123,44.9215,44.8847,44.9215,36310.0
2017-09-13 12:15:00,48.93,48.95,48.9,48.95,64010.0,44.9215,44.9398,44.8939,44.9398,64010.0
2017-09-13 12:20:00,48.95,48.95,48.89,48.9,39539.0,44.9398,44.9398,44.8847,44.8939,39539.0
2017-09-13 12:25:00,48.91,48.91,48.86,48.9,19978.0,44.9031,44.9031,44.8572,44.8939,19978.0
2017-09-13 12:30:00,48.89,48.91,48.84,48.84,41246.0,44.8847,44.9031,44.8388,44.8388,41246.0
2017-09-13 12:35:00,48.83,48.88,48.83,48.88,27335.0,44.8297,44.8756,44.8297,44.8756,27335.0
2017-09-13 12:40:00,48.87,48.91,48.86,48.87,31494.0,44.8664,44.9031,44.8572,44.8664,31494.0
2017-09-13 12:45:00,48.87,48.89,48.85,48.89,25071.0,44.8664,44.8847,44.848,44.8847,25071.0
2017-09-13 12:50:00,48.89,48.92,48.86,48.89,41772.0,44.8847,44.9123,44.8572,44.8847,41772.0
2017-09-13 12:55:00,48.89,48.97,48.87,48.97,39127.0,44.8847,44.9582,44.8664,44.9582,39127.0
2017-09-13 13:00:00,48.97,48.97,48.9,48.92,44765.0,44.9582,44.9582,44.8939,44.9123,44765.0
2017-09-13 13:05:00,48.92,48.92,48.9,48.91,23038.0,44.9123,44.9123,44.8939,44.9031,23038.0
2017-09-13 13:10:00,48.92,48.94,48.89,48.93,39729.0,44.9123,44.9306,44.8847,44.9215,39729.0
2017-09-13 13:15:00,48.92,48.94,48.88,48.92,30256.0,44.9123,44.9306,44.8756,44.9123,30256.0
2017-09-13 13:20:00,48.91,48.92,48.87,48.92,26391.0,44.9031,44.9123,44.8664,44.9123,26391.0
2017-09-13 13:25:00,48.91,48.92,48.86,48.87,41548.0,44.9031,44.9123,44.8572,44.8664,41548.0
2017-09-13 13:30:00,48.87,48.91,48.85,48.86,39073.0,44.8664,44.9031,44.848,44.8572,39073.0
2017-09-13 13:35:00,48.85,48.87,48.83,48.85,24290.0,44.848,44.8664,44.8297,44.848,24290.0
2017-09-13 13:40:00,48.84,48.91,48.84,48.9,44494.0,44.8388,44.9031,44.8388,44.8939,44494.0
2017-09-13 13:45:00,48.89,48.9,48.84,48.86,43976.0,44.8847,44.8939,44.8388,44.8572,43976.0
2017-09-13 13:50:00,48.87,48.89,48.84,48.86,20376.0,44.8664,44.8847,44.8388,44.8572,20376.0
2017-09-13 13:55:00,48.86,48.89,48.85,48.88,43753.0,44.8572,44.8847,44.848,44.8756,43753.0
2017-09-13 14:00:00,48.87,48.94,48.85,48.92,48159.0,44.8664,44.9306,44.848,44.9123,48159.0
2017-09-13 14:05:00,48.93,48.97,48.92,48.96,39766.0,44.9215,44.9582,44.9123,44.949,39766.0
2017-09-13 14:10:00,48.96,48.99,48.94,48.95,49505.0,44.949,44.9765,44.9306,44.9398,49505.0
2017-09-13 14:15:00,48.95,48.97,48.93,48.95,55656.0,44.9398,44.9582,44.9215,44.9398,55656.0
2017-09-13 14:20:00,48.96,48.97,48.89,48.9,46827.0,44.949,44.9582,44.8847,44.8939,46827.0
2017-09-13 14:25:00,48.91,48.97,48.9,48.94,32001.0,44.9031,44.9582,44.8939,44.9306,32001.0
2017-09-13 14:30:00,48.94,49.02,48.92,49.0,46542.0,44.9306,45.0041,44.9123,44.9857,46542.0
2017-09-13 14:35:00,48.99,49.03,48.96,49.02,33054.0,44.9765,45.0133,44.949,45.0041,33054.0
2017-09-13 14:40:00,49.02,49.03,48.97,48.98,49505.0,45.0041,45.0133,44.9582,44.9674,49505.0
2017-09-13 14:45:00,48.97,49.02,48.96,48.98,42375.0,44.9582,45.0041,44.949,44.9674,42375.0
2017-09-13 14:50:00,48.99,49.01,48.98,48.99,40033.0,44.9765,44.9949,44.9674,44.9765,40033.0
2017-09-13 14:55:00,48.98,49.13,48.96,49.05,121251.0,44.9674,45.1051,44.949,45.0316,121251.0
2017-09-13 15:00:00,49.04,49.07,49.0,49.01,45652.0,45.0224,45.05,44.9857,44.9949,45652.0
2017-09-13 15:05:00,49.01,49.02,48.94,48.95,38815.0,44.9949,45.0041,44.9306,44.9398,38815.0
2017-09-13 15:10:00,48.95,48.98,48.94,48.97,38861.0,44.9398,44.9674,44.9306,44.9582,38861.0
2017-09-13 15:15:00,48.96,48.97,48.91,48.93,49982.0,44.949,44.9582,44.9031,44.9215,49982.0
2017-09-13 15:20:00,48.93,48.94,48.87,48.88,47794.0,44.9215,44.9306,44.8664,44.8756,47794.0
2017-09-13 15:25:00,48.88,48.89,48.87,48.87,38620.0,44.8756,44.8847,44.8664,44.8664,38620.0
2017-09-13 15:30:00,48.87,48.92,48.86,48.91,78452.0,44.8664,44.9123,44.8572,44.9031,78452.0
2017-09-13 15:35:00,48.92,49.02,48.9,48.98,148006.0,44.9123,45.0041,44.8939,44.9674,148006.0
2017-09-13 15:40:00,48.98,48.98,48.93,48.96,94365.0,44.9674,44.9674,44.9215,44.949,94365.0
2017-09-13 15:45:00,48.96,48.97,48.93,48.95,165110.0,44.949,44.9582,44.9215,44.9398,165110.0
2017-09-13 15:50:00,48.95,49.0,48.94,48.98,178384.0,44.9398,44.9857,44.9306,44.9674,178384.0
2017-09-13 15:55:00,48.98,48.99,48.93,48.98,370528.0,44.9674,44.9765,44.9215,44.9674,370528.0
2017-09-14 09:30:00,48.9,48.91,48.76,48.76,115112.0,44.8939,44.9031,44.7654,44.7654,115112.0
2017-09-14 09:35:00,48.76,48.82,48.71,48.71,33098.0,44.7654,44.8205,44.7195,44.7195,33098.0
2017-09-14 09:40:00,48.72,48.75,48.6,48.65,55713.0,44.7287,44.7562,44.6185,44.6644,55713.0
2017-09-14 09:45:00,48.65,48.68,48.54,48.66,60906.0,44.6644,44.6919,44.5634,44.6736,60906.0
2017-09-14 09:50:00,48.66,48.92,48.66,48.89,74575.0,44.6736,44.9123,44.6736,44.8847,74575.0
2017-09-14 09:55:00,48.89,48.91,48.73,48.79,58316.0,44.8847,44.9031,44.7378,44.7929,58316.0
2017-09-14 10:00:00,48.78,48.82,48.73,48.76,68717.0,44.7837,44.8205,44.7378,44.7654,68717.0
2017-09-14 10:05:00,48.75,48.78,48.7,48.71,53808.0,44.7562,44.7837,44.7103,44.7195,53808.0
2017-09-14 10:10:00,48.71,48.71,48.63,48.69,41681.0,44.7195,44.7195,44.646,44.7011,41681.0
2017-09-14 10:15:00,48.68,48.7,48.6,48.61,70539.0,44.6919,44.7103,44.6185,44.6277,70539.0
2017-09-14 10:20:00,48.61,48.66,48.6,48.63,50000.0,44.6277,44.6736,44.6185,44.646,50000.0
2017-09-14 10:25:00,48.62,48.62,48.48,48.49,75985.0,44.6369,44.6369,44.5083,44.5175,75985.0
2017-09-14 10:30:00,48.5,48.67,48.49,48.66,109198.0,44.5267,44.6828,44.5175,44.6736,109198.0
2017-09-14 10:35:00,48.66,48.72,48.63,48.68,46732.0,44.6736,44.7287,44.646,44.6919,46732.0
2017-09-14 10:40:00,48.68,48.72,48.65,48.72,41278.0,44.6919,44.7287,44.6644,44.7287,41278.0
2017-09-14 10:45:00,48.71,48.71,48.65,48.68,42277.0,44.7195,44.7195,44.6644,44.6919,42277.0
2017-09-14 10:50:00,48.69,48.73,48.68,48.69,40251.0,44.7011,44.7378,44.6919,44.7011,40251.0
2017-09-14 10:55:00,48.69,48.77,48.68,48.74,54206.0,44.7011,44.7746,44.6919,44.747,54206.0
2017-09-14 11:00:00,48.74,48.75,48.71,48.75,36045.0,44.747,44.7562,44.7195,44.7562,36045.0
2017-09-14 11:05:00,48.75,48.76,48.73,48.73,40798.0,44.7562,44.7654,44.7378,44.7378,40798.0
2017-09-14 11:10:00,48.73,48.77,48.71,48.72,59671.0,44.7378,44.7746,44.7195,44.7287,59671.0
2017-09-14 11:15:00,48.73,48.76,48.67,48.67,37204.0,44.7378,44.7654,44.6828,44.6828,37204.0
2017-09-14 11:20:00,48.67,48.74,48.66,48.73,40420.0,44.6828,44.747,44.6736,44.7378,40420.0
2017-09-14 11:25:00,48.72,48.72,48.67,48.68,44027.0,44.7287,44.7287,44.6828,44.6919,44027.0
2017-09-14 11:30:00,48.68,48.72,48.65,48.71,38503.0,44.6919,44.7287,44.6644,44.7195,38503.0
2017-09-14 11:35:00,48.71,48.72,48.65,48.66,50011.0,44.7195,44.7287,44.6644,44.6736,50011.0
2017-09-14 11:40:00,48.67,48.67,48.6,48.62,61131.0,44.6828,44.6828,44.6185,44.6369,61131.0
2017-09-14 11:45:00,48.61,48.62,48.51,48.53,53692.0,44.6277,44.6369,44.5359,44.5542,53692.0
2017-09-14 11:50:00,48.53,48.54,48.46,48.53,90447.0,44.5542,44.5634,44.49,44.5542,90447.0
2017-09-14 11:55:00,48.52,48.58,48.51,48.58,46073.0,44.545,44.6001,44.5359,44.6001,46073.0
2017-09-14 12:00:00,48.58,48.59,48.54,48.54,45827.0,44.6001,44.6093,44.5634,44.5634,45827.0
2017-09-14 12:05:00,48.54,48.6,48.52,48.57,34748.0,44.5634,44.6185,44.545,44.591,34748.0
2017-09-14 12:10:00,48.58,48.69,48.57,48.68,41053.0,44.6001,44.7011,44.591,44.6919,41053.0
2017-09-14 12:15:00,48.67,48.69,48.65,48.67,28850.0,44.6828,44.7011,44.6644,44.6828,28850.0
2017-09-14 12:20:00,48.66,48.67,48.62,48.64,24791.0,44.6736,44.6828,44.6369,44.6552,24791.0
2017-09-14 12:25:00,48.63,48.66,48.6,48.63,34512.0,44.646,44.6736,44.6185,44.646,34512.0
2017-09-14 12:30:00,48.64,48.7,48.62,48.68,30271.0,44.6552,44.7103,44.6369,44.6919,30271.0
2017-09-14 12:35:00,48.67,48.7,48.65,48.67,29168.0,44.6828,44.7103,44.6644,44.6828,29168.0
2017-09-14 12:40:00,48.67,48.7,48.66,48.67,31777.0,44.6828,44.7103,44.6736,44.6828,31777.0
2017-09-14 12:45:00,48.66,48.68,48.64,48.68,27400.0,44.6736,44.6919,44.6552,44.6919,27400.0
2017-09-14 12:50:00,48.68,48.69,48.65,48.66,22127.0,44.6919,44.7011,44.6644,44.6736,22127.0
2017-09-14 12:55:00,48.66,48.68,48.64,48.65,30935.0,44.6736,44.6919,44.6552,44.6644,30935.0
2017-09-14 13:00:00,48.65,48.66,48.62,48.62,38567.0,44.6644,44.6736,44.6369,44.6369,38567.0
2017-09-14 13:05:00,48.62,48.64,48.62,48.63,30449.0,44.6369,44.6552,44.6369,44.646,30449.0
2017-09-14 13:10:00,48.63,48.63,48.58,48.62,38712.0,44.646,44.646,44.6001,44.6369,38712.0
2017-09-14 13:15:00,48.63,48.64,48.6,48.64,32998.0,44.646,44.6552,44.6185,44.6552,32998.0
2017-09-14 13:20:00,48.63,48.65,48.63,48.65,21146.0,44.646,44.6644,44.646,44.6644,21146.0
2017-09-14 13:25:00,48.65,48.68,48.64,48.68,59166.0,44.6644,44.6919,44.6552,44.6919,59166.0
2017-09-14 13:30:00,48.68,48.68,48.62,48.64,49503.0,44.6919,44.6919,44.6369,44.6552,49503.0
2017-09-14 13:35:00,48.64,48.66,48.61,48.62,20640.0,44.6552,44.6736,44.6277,44.6369,20640.0
2017-09-14 13:40:00,48.61,48.67,48.6,48.63,44455.0,44.6277,44.6828,44.6185,44.646,44455.0
2017-09-14 13:45:00,48.63,48.65,48.6,48.6,27820.0,44.646,44.6644,44.6185,44.6185,27820.0
2017-09-14 13:50:00,48.6,48.65,48.59,48.65,51535.0,44.6185,44.6644,44.6093,44.6644,51535.0
2017-09-14 13:55:00,48.65,48.68,48.62,48.63,42803.0,44.6644,44.6919,44.6369,44.646,42803.0
2017-09-14 14:00:00,48.62,48.65,48.59,48.65,38712.0,44.6369,44.6644,44.6093,44.6644,38712.0
2017-09-14 14:05:00,48.64,48.65,48.61,48.62,26688.0,44.6552,44.6644,44.6277,44.6369,26688.0
2017-09-14 14:10:00,48.63,48.64,48.6,48.61,35668.0,44.646,44.6552,44.6185,44.6277,35668.0
2017-09-14 14:15:00,48.61,48.64,48.6,48.62,38308.0,44.6277,44.6552,44.6185,44.6369,38308.0
2017-09-14 14:20:00,48.63,48.65,48.6,48.61,34833.0,44.646,44.6644,44.6185,44.6277,34833.0
2017-09-14 14:25:00,48.62,48.63,48.6,48.62,42133.0,44.6369,44.646,44.6185,44.6369,42133.0
2017-09-14 14:30:00,48.62,48.63,48.57,48.58,58780.0,44.6369,44.646,44.591,44.6001,58780.0
2017-09-14 14:35:00,48.57,48.59,48.56,48.57,30339.0,44.591,44.6093,44.5818,44.591,30339.0
2017-09-14 14:40:00,48.56,48.57,48.52,48.52,53473.0,44.5818,44.591,44.545,44.545,53473.0
2017-09-14 14:45:00,48.53,48.54,48.5,48.51,52552.0,44.5542,44.5634,44.5267,44.5359,52552.0
2017-09-14 14:50:00,48.51,48.52,48.47,48.49,55905.0,44.5359,44.545,44.4991,44.5175,55905.0
2017-09-14 14:55:00,48.5,48.5,48.48,48.48,36261.0,44.5267,44.5267,44.5083,44.5083,36261.0
2017-09-14 15:00:00,48.48,48.5,48.47,48.48,76237.0,44.5083,44.5267,44.4991,44.5083,76237.0
2017-09-14 15:05:00,48.47,48.48,48.44,48.46,57321.0,44.4991,44.5083,44.4716,44.49,57321.0
2017-09-14 15:10:00,48.46,48.47,48.44,48.45,68811.0,44.49,44.4991,44.4716,44.4808,68811.0
2017-09-14 15:15:00,48.46,48.46,48.39,48.4,85129.0,44.49,44.49,44.4257,44.4349,85129.0
2017-09-14 15:20:00,48.4,48.4,48.38,48.4,70195.0,44.4349,44.4349,44.4165,44.4349,70195.0
2017-09-14 15:25:00,48.4,48.5,48.39,48.48,70142.0,44.4349,44.5267,44.4257,44.5083,70142.0
2017-09-14 15:30:00,48.48,48.49,48.43,48.48,319849.0,44.5083,44.5175,44.4624,44.5083,319849.0
2017-09-14 15:35:00,48.47,48.48,48.38,48.38,224404.0,44.4991,44.5083,44.4165,44.4165,224404.0
2017-09-14 15:40:00,48.38,48.39,48.26,48.27,140224.0,44.4165,44.4257,44.3063,44.3155,140224.0
2017-09-14 15:45:00,48.26,48.31,48.25,48.25,225648.0,44.3063,44.3523,44.2972,44.2972,225648.0
2017-09-14 15:50:00,48.26,48.27,48.14,48.17,345325.0,44.3063,44.3155,44.1962,44.2237,345325.0
2017-09-14 15:55:00,48.17,48.27,48.16,48.27,628285.0,44.2237,44.3155,44.2145,44.3155,628285.0
2017-09-15 09:30:00,48.05,48.13,47.85,48.13,897875.0,44.1136,44.187,43.9299,44.187,897875.0
2017-09-15 09:35:00,48.14,48.42,48.13,48.29,125652.0,44.1962,44.4532,44.187,44.3339,125652.0
2017-09-15 09:40:00,48.3,48.36,48.08,48.11,179502.0,44.3431,44.3982,44.1411,44.1686,179502.0
2017-09-15 09:45:00,48.11,48.42,48.09,48.34,139616.0,44.1686,44.4532,44.1503,44.3798,139616.0
2017-09-15 09:50:00,48.36,48.45,48.29,48.38,85263.0,44.3982,44.4808,44.3339,44.4165,85263.0
2017-09-15 09:55:00,48.37,48.44,48.28,48.34,111468.0,44.4073,44.4716,44.3247,44.3798,111468.0
2017-09-15 10:00:00,48.33,48.34,48.28,48.3,57373.0,44.3706,44.3798,44.3247,44.3431,57373.0
2017-09-15 10:05:00,48.3,48.34,48.19,48.28,91450.0,44.3431,44.3798,44.2421,44.3247,91450.0
2017-09-15 10:10:00,48.29,48.33,48.21,48.22,58693.0,44.3339,44.3706,44.2604,44.2696,58693.0
2017-09-15 10:15:00,48.22,48.42,48.22,48.39,69577.0,44.2696,44.4532,44.2696,44.4257,69577.0
2017-09-15 10:20:00,48.39,48.39,48.27,48.37,41076.0,44.4257,44.4257,44.3155,44.4073,41076.0
2017-09-15 10:25:00,48.37,48.37,48.22,48.22,51436.0,44.4073,44.4073,44.2696,44.2696,51436.0
2017-09-15 10:30:00,48.21,48.23,48.17,48.19,41293.0,44.2604,44.2788,44.2237,44.2421,41293.0
2017-09-15 10:35:00,48.19,48.22,48.14,48.18,35443.0,44.2421,44.2696,44.1962,44.2329,35443.0
2017-09-15 10:40:00,48.18,48.23,48.14,48.17,65945.0,44.2329,44.2788,44.1962,44.2237,65945.0
2017-09-15 10:45:00,48.18,48.26,48.16,48.22,48784.0,44.2329,44.3063,44.2145,44.2696,48784.0
2017-09-15 10:50:00,48.22,48.24,48.15,48.18,54222.0,44.2696,44.288,44.2054,44.2329,54222.0
2017-09-15 10:55:00,48.18,48.2,48.14,48.16,46583.0,44.2329,44.2513,44.1962,44.2145,46583.0
2017-09-15 11:00:00,48.16,48.18,48.1,48.17,239348.0,44.2145,44.2329,44.1595,44.2237,239348.0
2017-09-15 11:05:00,48.18,48.27,48.18,48.27,53709.0,44.2329,44.3155,44.2329,44.3155,53709.0
2017-09-15 11:10:00,48.27,48.35,48.25,48.25,65706.0,44.3155,44.389,44.2972,44.2972,65706.0
2017-09-15 11:15:00,48.26,48.26,48.14,48.18,56163.0,44.3063,44.3063,44.1962,44.2329,56163.0
2017-09-15 11:20:00,48.18,48.23,48.16,48.19,38029.0,44.2329,44.2788,44.2145,44.2421,38029.0
2017-09-15 11:25:00,48.19,48.19,48.13,48.16,44669.0,44.2421,44.2421,44.187,44.2145,44669.0
2017-09-15 11:30:00,48.16,48.19,48.14,48.19,44014.0,44.2145,44.2421,44.1962,44.2421,44014.0
2017-09-15 11:35:00,48.18,48.21,48.15,48.21,31389.0,44.2329,44.2604,44.2054,44.2604,31389.0
2017-09-15 11:40:00,48.2,48.23,48.19,48.19,50455.0,44.2513,44.2788,44.2421,44.2421,50455.0
2017-09-15 11:45:00,48.19,48.21,48.18,48.2,32517.0,44.2421,44.2604,44.2329,44.2513,32517.0
2017-09-15 11:50:00,48.2,48.21,48.14,48.16,76678.0,44.2513,44.2604,44.1962,44.2145,76678.0
2017-09-15 11:55:00,48.16,48.2,48.15,48.17,30797.0,44.2145,44.2513,44.2054,44.2237,30797.0
2017-09-15 12:00:00,48.16,48.17,48.14,48.16,59403.0,44.2145,44.2237,44.1962,44.2145,59403.0
2017-09-15 12:05:00,48.15,48.18,48.15,48.16,16551.0,44.2054,44.2329,44.2054,44.2145,16551.0
2017-09-15 12:10:00,48.15,48.2,48.14,48.19,31973.0,44.2054,44.2513,44.1962,44.2421,31973.0
2017-09-15 12:15:00,48.18,48.19,48.16,48.16,27229.0,44.2329,44.2421,44.2145,44.2145,27229.0
2017-09-15 12:20:00,48.16,48.21,48.15,48.18,29643.0,44.2145,44.2604,44.2054,44.2329,29643.0
2017-09-15 12:25:00,48.18,48.18,48.14,48.16,15976.0,44.2329,44.2329,44.1962,44.2145,15976.0
2017-09-15 12:30:00,48.16,48.24,48.15,48.24,37753.0,44.2145,44.288,44.2054,44.288,37753.0
2017-09-15 12:35:00,48.24,48.28,48.23,48.26,35767.0,44.288,44.3247,44.2788,44.3063,35767.0
2017-09-15 12:40:00,48.26,48.29,48.25,48.29,27258.0,44.3063,44.3339,44.2972,44.3339,27258.0
2017-09-15 12:45:00,48.28,48.39,48.28,48.37,66233.0,44.3247,44.4257,44.3247,44.4073,66233.0
2017-09-15 12:50:00,48.37,48.39,48.34,48.37,45244.0,44.4073,44.4257,44.3798,44.4073,45244.0
2017-09-15 12:55:00,48.37,48.37,48.33,48.36,14973.0,44.4073,44.4073,44.3706,44.3982,14973.0
2017-09-15 13:00:00,48.35,48.36,48.3,48.32,30934.0,44.389,44.3982,44.3431,44.3614,30934.0
2017-09-15 13:05:00,48.32,48.35,48.3,48.33,17642.0,44.3614,44.389,44.3431,44.3706,17642.0
2017-09-15 13:10:00,48.34,48.34,48.29,48.32,26156.0,44.3798,44.3798,44.3339,44.3614,26156.0
2017-09-15 13:15:00,48.32,48.33,48.25,48.25,29877.0,44.3614,44.3706,44.2972,44.2972,29877.0
2017-09-15 13:20:00,48.25,48.25,48.22,48.25,15975.0,44.2972,44.2972,44.2696,44.2972,15975.0
2017-09-15 13:25:00,48.25,48.29,48.23,48.28,24287.0,44.2972,44.3339,44.2788,44.3247,24287.0
2017-09-15 13:30:00,48.27,48.32,48.27,48.29,26745.0,44.3155,44.3614,44.3155,44.3339,26745.0
2017-09-15 13:35:00,48.29,48.29,48.27,48.29,18350.0,44.3339,44.3339,44.3155,44.3339,18350.0
2017-09-15 13:40:00,48.28,48.29,48.23,48.24,28563.0,44.3247,44.3339,44.2788,44.288,28563.0
2017-09-15 13:45:00,48.24,48.27,48.23,48.23,19843.0,44.288,44.3155,44.2788,44.2788,19843.0
2017-09-15 13:50:00,48.23,48.25,48.18,48.19,36745.0,44.2788,44.2972,44.2329,44.2421,36745.0
2017-09-15 13:55:00,48.18,48.2,48.15,48.15,30938.0,44.2329,44.2513,44.2054,44.2054,30938.0
2017-09-15 14:00:00,48.16,48.17,48.15,48.15,19285.0,44.2145,44.2237,44.2054,44.2054,19285.0
2017-09-15 14:05:00,48.15,48.17,48.14,48.16,45017.0,44.2054,44.2237,44.1962,44.2145,45017.0
2017-09-15 14:10:00,48.17,48.21,48.16,48.2,44165.0,44.2237,44.2604,44.2145,44.2513,44165.0
2017-09-15 14:15:00,48.2,48.23,48.15,48.15,48661.0,44.2513,44.2788,44.2054,44.2054,48661.0
2017-09-15 14:20:00,48.15,48.2,48.15,48.18,37880.0,44.2054,44.2513,44.2054,44.2329,37880.0
2017-09-15 14:25:00,48.18,48.18,48.15,48.15,63355.0,44.2329,44.2329,44.2054,44.2054,63355.0
2017-09-15 14:30:00,48.15,48.17,48.15,48.16,56087.0,44.2054,44.2237,44.2054,44.2145,56087.0
2017-09-15 14:35:00,48.15,48.17,48.12,48.13,96564.0,44.2054,44.2237,44.1778,44.187,96564.0
2017-09-15 14:40:00,48.13,48.14,48.07,48.07,52620.0,44.187,44.1962,44.1319,44.1319,52620.0
2017-09-15 14:45:00,48.08,48.15,48.07,48.12,58675.0,44.1411,44.2054,44.1319,44.1778,58675.0
2017-09-15 14:50:00,48.13,48.18,48.1,48.16,59808.0,44.187,44.2329,44.1595,44.2145,59808.0
2017-09-15 14:55:00,48.16,48.19,48.15,48.15,33380.0,44.2145,44.2421,44.2054,44.2054,33380.0
2017-09-15 15:00:00,48.16,48.19,48.15,48.16,38710.0,44.2145,44.2421,44.2054,44.2145,38710.0
2017-09-15 15:05:00,48.17,48.18,48.14,48.16,77183.0,44.2237,44.2329,44.1962,44.2145,77183.0
2017-09-15 15:10:00,48.16,48.17,48.12,48.14,92838.0,44.2145,44.2237,44.1778,44.1962,92838.0
2017-09-15 15:15:00,48.14,48.17,48.12,48.13,95151.0,44.1962,44.2237,44.1778,44.187,95151.0
2017-09-15 15:20:00,48.13,48.16,48.13,48.15,42550.0,44.187,44.2145,44.187,44.2054,42550.0
2017-09-15 15:25:00,48.15,48.16,48.14,48.15,88836.0,44.2054,44.2145,44.1962,44.2054,88836.0
2017-09-15 15:30:00,48.16,48.2,48.15,48.2,119066.0,44.2145,44.2513,44.2054,44.2513,119066.0
2017-09-15 15:35:00,48.2,48.2,48.15,48.17,108685.0,44.2513,44.2513,44.2054,44.2237,108685.0
2017-09-15 15:40:00,48.17,48.23,48.17,48.21,124451.0,44.2237,44.2788,44.2237,44.2604,124451.0
2017-09-15 15:45:00,48.21,48.26,48.16,48.18,216987.0,44.2604,44.3063,44.2145,44.2329,216987.0
2017-09-15 15:50:00,48.17,48.22,48.14,48.21,320268.0,44.2237,44.2696,44.1962,44.2604,320268.0
2017-09-15 15:55:00,48.22,48.26,48.15,48.23,854156.0,44.2696,44.3063,44.2054,44.2788,854156.0
2017-09-18 09:30:00,48.33,48.45,48.18,48.38,148241.0,44.3706,44.4808,44.2329,44.4165,148241.0
2017-09-18 09:35:00,48.38,48.45,48.3,48.36,143946.0,44.4165,44.4808,44.3431,44.3982,143946.0
2017-09-18 09:40:00,48.36,48.38,48.12,48.14,140261.0,44.3982,44.4165,44.1778,44.1962,140261.0
2017-09-18 09:45:00,48.14,48.18,48.09,48.15,54018.0,44.1962,44.2329,44.1503,44.2054,54018.0
2017-09-18 09:50:00,48.15,48.15,48.0,48.02,83644.0,44.2054,44.2054,44.0676,44.086,83644.0
2017-09-18 09:55:00,48.02,48.07,47.95,47.98,76903.0,44.086,44.1319,44.0217,44.0493,76903.0
2017-09-18 10:00:00,47.98,48.09,47.95,47.96,141817.0,44.0493,44.1503,44.0217,44.0309,141817.0
2017-09-18 10:05:00,47.96,48.04,47.92,47.99,69126.0,44.0309,44.1044,43.9942,44.0585,69126.0
2017-09-18 10:10:00,47.99,48.01,47.84,47.84,86837.0,44.0585,44.0768,43.9208,43.9208,86837.0
2017-09-18 10:15:00,47.84,47.89,47.81,47.81,69973.0,43.9208,43.9667,43.8932,43.8932,69973.0
2017-09-18 10:20:00,47.82,47.88,47.79,47.81,59174.0,43.9024,43.9575,43.8749,43.8932,59174.0
2017-09-18 10:25:00,47.81,47.89,47.77,47.82,66457.0,43.8932,43.9667,43.8565,43.9024,66457.0
2017-09-18 10:30:00,47.82,47.95,47.82,47.94,63082.0,43.9024,44.0217,43.9024,44.0126,63082.0
2017-09-18 10:35:00,47.94,47.96,47.9,47.93,71224.0,44.0126,44.0309,43.9758,44.0034,71224.0
2017-09-18 10:40:00,47.93,47.94,47.84,47.94,46755.0,44.0034,44.0126,43.9208,44.0126,46755.0
2017-09-18 10:45:00,47.94,47.98,47.92,47.95,67428.0,44.0126,44.0493,43.9942,44.0217,67428.0
2017-09-18 10:50:00,47.95,47.98,47.92,47.92,47803.0,44.0217,44.0493,43.9942,43.9942,47803.0
2017-09-18 10:55:00,47.92,47.98,47.9,47.96,69619.0,43.9942,44.0493,43.9758,44.0309,69619.0
2017-09-18 11:00:00,47.97,48.06,47.96,48.03,86656.0,44.0401,44.1227,44.0309,44.0952,86656.0
2017-09-18 11:05:00,48.03,48.03,47.95,47.99,68215.0,44.0952,44.0952,44.0217,44.0585,68215.0
2017-09-18 11:10:00,47.99,48.01,47.98,48.0,114997.0,44.0585,44.0768,44.0493,44.0676,114997.0
2017-09-18 11:15:00,48.0,48.1,47.99,48.05,94700.0,44.0676,44.1595,44.0585,44.1136,94700.0
2017-09-18 11:20:00,48.05,48.1,48.04,48.07,86481.0,44.1136,44.1595,44.1044,44.1319,86481.0
2017-09-18 11:25:00,48.07,48.09,48.04,48.09,111037.0,44.1319,44.1503,44.1044,44.1503,111037.0
2017-09-18 11:30:00,48.09,48.09,48.03,48.04,39129.0,44.1503,44.1503,44.0952,44.1044,39129.0
2017-09-18 11:35:00,48.04,48.07,47.98,47.99,120771.0,44.1044,44.1319,44.0493,44.0585,120771.0
2017-09-18 11:40:00,47.99,48.01,47.94,47.98,40282.0,44.0585,44.0768,44.0126,44.0493,40282.0
2017-09-18 11:45:00,47.98,48.01,47.96,47.99,39892.0,44.0493,44.0768,44.0309,44.0585,39892.0
2017-09-18 11:50:00,47.99,48.01,47.97,48.01,31756.0,44.0585,44.0768,44.0401,44.0768,31756.0
2017-09-18 11:55:00,48.01,48.07,48.0,48.04,99204.0,44.0768,44.1319,44.0676,44.1044,99204.0
2017-09-18 12:00:00,48.05,48.08,48.04,48.06,45092.0,44.1136,44.1411,44.1044,44.1227,45092.0
2017-09-18 12:05:00,48.07,48.09,48.04,48.05,35397.0,44.1319,44.1503,44.1044,44.1136,35397.0
2017-09-18 12:10:00,48.05,48.08,48.05,48.08,30494.0,44.1136,44.1411,44.1136,44.1411,30494.0
2017-09-18 12:15:00,48.08,48.16,48.07,48.15,56374.0,44.1411,44.2145,44.1319,44.2054,56374.0
2017-09-18 12:20:00,48.16,48.16,48.12,48.15,26865.0,44.2145,44.2145,44.1778,44.2054,26865.0
2017-09-18 12:25:00,48.15,48.15,48.12,48.15,10335.0,44.2054,44.2054,44.1778,44.2054,10335.0
2017-09-18 12:30:00,48.15,48.19,48.13,48.17,36383.0,44.2054,44.2421,44.187,44.2237,36383.0
2017-09-18 12:35:00,48.18,48.21,48.16,48.2,61665.0,44.2329,44.2604,44.2145,44.2513,61665.0
2017-09-18 12:40:00,48.2,48.2,48.17,48.2,52277.0,44.2513,44.2513,44.2237,44.2513,52277.0
2017-09-18 12:45:00,48.2,48.2,48.16,48.17,24781.0,44.2513,44.2513,44.2145,44.2237,24781.0
2017-09-18 12:50:00,48.17,48.2,48.15,48.15,22002.0,44.2237,44.2513,44.2054,44.2054,22002.0
2017-09-18 12:55:00,48.16,48.17,48.14,48.15,12792.0,44.2145,44.2237,44.1962,44.2054,12792.0
2017-09-18 13:00:00,48.14,48.15,48.11,48.14,19373.0,44.1962,44.2054,44.1686,44.1962,19373.0
2017-09-18 13:05:00,48.13,48.14,48.06,48.06,18268.0,44.187,44.1962,44.1227,44.1227,18268.0
2017-09-18 13:10:00,48.06,48.09,48.05,48.08,21150.0,44.1227,44.1503,44.1136,44.1411,21150.0
2017-09-18 13:15:00,48.07,48.07,48.03,48.06,22435.0,44.1319,44.1319,44.0952,44.1227,22435.0
2017-09-18 13:20:00,48.07,48.07,48.01,48.02,18742.0,44.1319,44.1319,44.0768,44.086,18742.0
2017-09-18 13:25:00,48.01,48.04,48.0,48.0,22510.0,44.0768,44.1044,44.0676,44.0676,22510.0
2017-09-18 13:30:00,48.01,48.01,47.92,47.94,45146.0,44.0768,44.0768,43.9942,44.0126,45146.0
2017-09-18 13:35:00,47.94,47.98,47.93,47.97,21747.0,44.0126,44.0493,44.0034,44.0401,21747.0
2017-09-18 13:40:00,47.98,48.02,47.97,48.0,24727.0,44.0493,44.086,44.0401,44.0676,24727.0
2017-09-18 13:45:00,48.01,48.05,48.0,48.04,23145.0,44.0768,44.1136,44.0676,44.1044,23145.0
2017-09-18 13:50:00,48.03,48.06,48.02,48.04,58252.0,44.0952,44.1227,44.086,44.1044,58252.0
2017-09-18 13:55:00,48.04,48.05,48.01,48.02,31338.0,44.1044,44.1136,44.0768,44.086,31338.0
2017-09-18 14:00:00,48.02,48.03,47.99,48.0,119231.0,44.086,44.0952,44.0585,44.0676,119231.0
2017-09-18 14:05:00,48.0,48.02,47.97,47.98,37177.0,44.0676,44.086,44.0401,44.0493,37177.0
2017-09-18 14:10:00,47.98,48.03,47.97,48.02,49651.0,44.0493,44.0952,44.0401,44.086,49651.0
2017-09-18 14:15:00,48.03,48.03,47.96,47.98,45668.0,44.0952,44.0952,44.0309,44.0493,45668.0
2017-09-18 14:20:00,47.98,48.06,47.97,48.04,39989.0,44.0493,44.1227,44.0401,44.1044,39989.0
2017-09-18 14:25:00,48.04,48.1,48.03,48.08,40555.0,44.1044,44.1595,44.0952,44.1411,40555.0
2017-09-18 14:30:00,48.08,48.1,48.07,48.08,27270.0,44.1411,44.1595,44.1319,44.1411,27270.0
2017-09-18 14:35:00,48.08,48.1,48.06,48.08,63707.0,44.1411,44.1595,44.1227,44.1411,63707.0
2017-09-18 14:40:00,48.08,48.1,48.02,48.02,50608.0,44.1411,44.1595,44.086,44.086,50608.0
2017-09-18 14:45:00,48.03,48.06,48.02,48.03,25585.0,44.0952,44.1227,44.086,44.0952,25585.0
2017-09-18 14:50:00,48.03,48.05,48.02,48.03,22312.0,44.0952,44.1136,44.086,44.0952,22312.0
2017-09-18 14:55:00,48.03,48.06,48.01,48.03,51729.0,44.0952,44.1227,44.0768,44.0952,51729.0
2017-09-18 15:00:00,48.03,48.12,48.03,48.09,44181.0,44.0952,44.1778,44.0952,44.1503,44181.0
2017-09-18 15:05:00,48.09,48.12,48.07,48.1,63432.0,44.1503,44.1778,44.1319,44.1595,63432.0
2017-09-18 15:10:00,48.1,48.12,48.09,48.09,29499.0,44.1595,44.1778,44.1503,44.1503,29499.0
2017-09-18 15:15:00,48.09,48.12,48.05,48.05,72391.0,44.1503,44.1778,44.1136,44.1136,72391.0
2017-09-18 15:20:00,48.05,48.1,48.05,48.09,41983.0,44.1136,44.1595,44.1136,44.1503,41983.0
2017-09-18 15:25:00,48.09,48.1,48.06,48.09,40644.0,44.1503,44.1595,44.1227,44.1503,40644.0
2017-09-18 15:30:00,48.09,48.09,48.04,48.05,66514.0,44.1503,44.1503,44.1044,44.1136,66514.0
2017-09-18 15:35:00,48.05,48.09,48.05,48.08,85487.0,44.1136,44.1503,44.1136,44.1411,85487.0
2017-09-18 15:40:00,48.09,48.1,48.03,48.03,59203.0,44.1503,44.1595,44.0952,44.0952,59203.0
2017-09-18 15:45:00,48.03,48.05,48.02,48.03,95142.0,44.0952,44.1136,44.086,44.0952,95142.0
2017-09-18 15:50:00,48.04,48.04,47.96,47.98,89901.0,44.1044,44.1044,44.0309,44.0493,89901.0
2017-09-18 15:55:00,47.98,47.99,47.91,47.96,250315.0,44.0493,44.0585,43.985,44.0309,250315.0
2017-09-19 09:30:00,48.01,48.11,47.94,48.11,123779.0,44.0768,44.1686,44.0126,44.1686,123779.0
2017-09-19 09:35:00,48.1,48.26,48.03,48.23,86126.0,44.1595,44.3063,44.0952,44.2788,86126.0
2017-09-19 09:40:00,48.24,48.46,48.22,48.45,137319.0,44.288,44.49,44.2696,44.4808,137319.0
2017-09-19 09:45:00,48.46,48.82,48.46,48.67,145374.0,44.49,44.8205,44.49,44.6828,145374.0
2017-09-19 09:50:00,48.68,48.78,48.62,48.69,94387.0,44.6919,44.7837,44.6369,44.7011,94387.0
2017-09-19 09:55:00,48.69,48.87,48.63,48.8,143722.0,44.7011,44.8664,44.646,44.8021,143722.0
2017-09-19 10:00:00,48.8,48.98,48.8,48.88,101893.0,44.8021,44.9674,44.8021,44.8756,101893.0
2017-09-19 10:05:00,48.87,48.89,48.76,48.82,85537.0,44.8664,44.8847,44.7654,44.8205,85537.0
2017-09-19 10:10:00,48.82,48.83,48.67,48.68,51275.0,44.8205,44.8297,44.6828,44.6919,51275.0
2017-09-19 10:15:00,48.68,48.71,48.58,48.63,74405.0,44.6919,44.7195,44.6001,44.646,74405.0
2017-09-19 10:20:00,48.62,48.65,48.48,48.48,47287.0,44.6369,44.6644,44.5083,44.5083,47287.0
2017-09-19 10:25:00,48.49,48.53,48.45,48.46,50637.0,44.5175,44.5542,44.4808,44.49,50637.0
2017-09-19 10:30:00,48.45,48.52,48.42,48.44,64250.0,44.4808,44.545,44.4532,44.4716,64250.0
2017-09-19 10:35:00,48.43,48.51,48.4,48.51,66364.0,44.4624,44.5359,44.4349,44.5359,66364.0
2017-09-19 10:40:00,48.5,48.6,48.49,48.6,81998.0,44.5267,44.6185,44.5175,44.6185,81998.0
2017-09-19 10:45:00,48.59,48.61,48.48,48.55,63803.0,44.6093,44.6277,44.5083,44.5726,63803.0
2017-09-19 10:50:00,48.55,48.65,48.54,48.64,82134.0,44.5726,44.6644,44.5634,44.6552,82134.0
2017-09-19 10:55:00,48.64,48.66,48.4,48.43,270036.0,44.6552,44.6736,44.4349,44.4624,270036.0
2017-09-19 11:00:00,48.44,48.59,48.42,48.43,160426.0,44.4716,44.6093,44.4532,44.4624,160426.0
2017-09-19 11:05:00,48.43,48.44,48.07,48.11,204400.0,44.4624,44.4716,44.1319,44.1686,204400.0
2017-09-19 11:10:00,48.12,48.32,48.12,48.25,151554.0,44.1778,44.3614,44.1778,44.2972,151554.0
2017-09-19 11:15:00,48.25,48.34,48.2,48.32,75358.0,44.2972,44.3798,44.2513,44.3614,75358.0
2017-09-19 11:20:00,48.31,48.35,48.3,48.31,69844.0,44.3523,44.389,44.3431,44.3523,69844.0
2017-09-19 11:25:00,48.31,48.41,48.31,48.37,94836.0,44.3523,44.4441,44.3523,44.4073,94836.0
2017-09-19 11:30:00,48.37,48.38,48.29,48.3,53431.0,44.4073,44.4165,44.3339,44.3431,53431.0
2017-09-19 11:35:00,48.31,48.32,48.2,48.2,99433.0,44.3523,44.3614,44.2513,44.2513,99433.0
2017-09-19 11:40:00,48.2,48.21,48.09,48.09,28578.0,44.2513,44.2604,44.1503,44.1503,28578.0
2017-09-19 11:45:00,48.1,48.17,48.06,48.06,45043.0,44.1595,44.2237,44.1227,44.1227,45043.0
2017-09-19 11:50:00,48.07,48.12,48.05,48.12,35022.0,44.1319,44.1778,44.1136,44.1778,35022.0
2017-09-19 11:55:00,48.12,48.18,48.06,48.06,61546.0,44.1778,44.2329,44.1227,44.1227,61546.0
2017-09-19 12:00:00,48.05,48.16,48.05,48.09,27358.0,44.1136,44.2145,44.1136,44.1503,27358.0
2017-09-19 12:05:00,48.09,48.11,48.01,48.01,59508.0,44.1503,44.1686,44.0768,44.0768,59508.0
2017-09-19 12:10:00,48.02,48.02,47.8,47.81,123233.0,44.086,44.086,43.884,43.8932,123233.0
2017-09-19 12:15:00,47.8,47.88,47.79,47.8,62124.0,43.884,43.9575,43.8749,43.884,62124.0
2017-09-19 12:20:00,47.8,47.83,47.75,47.77,100337.0,43.884,43.9116,43.8381,43.8565,100337.0
2017-09-19 12:25:00,47.77,47.9,47.77,47.9,36089.0,43.8565,43.9758,43.8565,43.9758,36089.0
2017-09-19 12:30:00,47.89,47.89,47.81,47.82,37171.0,43.9667,43.9667,43.8932,43.9024,37171.0
2017-09-19 12:35:00,47.82,47.84,47.76,47.79,45353.0,43.9024,43.9208,43.8473,43.8749,45353.0
2017-09-19 12:40:00,47.79,47.93,47.78,47.89,36792.0,43.8749,44.0034,43.8657,43.9667,36792.0
2017-09-19 12:45:00,47.9,47.99,47.88,47.9,68852.0,43.9758,44.0585,43.9575,43.9758,68852.0
2017-09-19 12:50:00,47.91,47.97,47.89,47.95,28254.0,43.985,44.0401,43.9667,44.0217,28254.0
2017-09-19 12:55:00,47.95,47.98,47.91,47.91,39967.0,44.0217,44.0493,43.985,43.985,39967.0
2017-09-19 13:00:00,47.91,47.96,47.9,47.93,28194.0,43.985,44.0309,43.9758,44.0034,28194.0
2017-09-19 13:05:00,47.93,47.96,47.92,47.95,37017.0,44.0034,44.0309,43.9942,44.0217,37017.0
2017-09-19 13:10:00,47.95,47.97,47.91,47.92,34787.0,44.0217,44.0401,43.985,43.9942,34787.0
2017-09-19 13:15:00,47.91,47.92,47.88,47.9,20566.0,43.985,43.9942,43.9575,43.9758,20566.0
2017-09-19 13:20:00,47.89,47.91,47.87,47.88,24595.0,43.9667,43.985,43.9483,43.9575,24595.0
2017-09-19 13:25:00,47.88,47.95,47.85,47.92,42604.0,43.9575,44.0217,43.9299,43.9942,42604.0
2017-09-19 13:30:00,47.92,47.93,47.89,47.9,31168.0,43.9942,44.0034,43.9667,43.9758,31168.0
2017-09-19 13:35:00,47.89,47.91,47.86,47.91,28122.0,43.9667,43.985,43.9391,43.985,28122.0
2017-09-19 13:40:00,47.92,47.93,47.89,47.89,25416.0,43.9942,44.0034,43.9667,43.9667,25416.0
2017-09-19 13:45:00,47.89,47.9,47.87,47.88,29055.0,43.9667,43.9758,43.9483,43.9575,29055.0
2017-09-19 13:50:00,47.89,47.93,47.88,47.93,34384.0,43.9667,44.0034,43.9575,44.0034,34384.0
2017-09-19 13:55:00,47.93,47.95,47.91,47.95,21548.0,44.0034,44.0217,43.985,44.0217,21548.0
2017-09-19 14:00:00,47.96,48.0,47.92,47.93,68522.0,44.0309,44.0676,43.9942,44.0034,68522.0
2017-09-19 14:05:00,47.94,47.95,47.93,47.94,39652.0,44.0126,44.0217,44.0034,44.0126,39652.0
2017-09-19 14:10:00,47.94,47.94,47.85,47.9,88734.0,44.0126,44.0126,43.9299,43.9758,88734.0
2017-09-19 14:15:00,47.9,47.98,47.9,47.97,30399.0,43.9758,44.0493,43.9758,44.0401,30399.0
2017-09-19 14:20:00,47.98,47.99,47.91,47.92,59261.0,44.0493,44.0585,43.985,43.9942,59261.0
2017-09-19 14:25:00,47.91,47.96,47.91,47.96,40154.0,43.985,44.0309,43.985,44.0309,40154.0
2017-09-19 14:30:00,47.96,48.02,47.95,48.01,74620.0,44.0309,44.086,44.0217,44.0768,74620.0
2017-09-19 14:35:00,48.01,48.03,47.98,47.98,74395.0,44.0768,44.0952,44.0493,44.0493,74395.0
2017-09-19 14:40:00,47.98,48.01,47.98,48.0,43545.0,44.0493,44.0768,44.0493,44.0676,43545.0
2017-09-19 14:45:00,48.0,48.06,47.99,48.04,65995.0,44.0676,44.1227,44.0585,44.1044,65995.0
2017-09-19 14:50:00,48.04,48.04,47.99,47.99,24282.0,44.1044,44.1044,44.0585,44.0585,24282.0
2017-09-19 14:55:00,47.98,48.01,47.96,48.01,51473.0,44.0493,44.0768,44.0309,44.0768,51473.0
2017-09-19 15:00:00,48.01,48.07,48.0,48.03,49057.0,44.0768,44.1319,44.0676,44.0952,49057.0
2017-09-19 15:05:00,48.02,48.04,47.99,47.99,27988.0,44.086,44.1044,44.0585,44.0585,27988.0
2017-09-19 15:10:00,48.0,48.02,47.98,48.02,33780.0,44.0676,44.086,44.0493,44.086,33780.0
2017-09-19 15:15:00,48.02,48.03,47.99,48.02,38783.0,44.086,44.0952,44.0585,44.086,38783.0
2017-09-19 15:20:00,48.02,48.05,48.01,48.04,34627.0,44.086,44.1136,44.0768,44.1044,34627.0
2017-09-19 15:25:00,48.03,48.04,48.02,48.04,46319.0,44.0952,44.1044,44.086,44.1044,46319.0
2017-09-19 15:30:00,48.04,48.05,48.01,48.02,103138.0,44.1044,44.1136,44.0768,44.086,103138.0
2017-09-19 15:35:00,48.02,48.03,47.99,48.01,50610.0,44.086,44.0952,44.0585,44.0768,50610.0
2017-09-19 15:40:00,48.01,48.01,47.98,48.0,87172.0,44.0768,44.0768,44.0493,44.0676,87172.0
2017-09-19 15:45:00,47.99,48.0,47.91,47.94,120515.0,44.0585,44.0676,43.985,44.0126,120515.0
2017-09-19 15:50:00,47.94,47.95,47.86,47.92,147160.0,44.0126,44.0217,43.9391,43.9942,147160.0
2017-09-19 15:55:00,47.91,47.92,47.89,47.91,282554.0,43.985,43.9942,43.9667,43.985,282554.0
2017-09-20 09:30:00,48.0,48.18,47.78,47.78,95543.0,44.0676,44.2329,43.8657,43.8657,95543.0
2017-09-20 09:35:00,47.81,48.1,47.81,48.03,97647.0,43.8932,44.1595,43.8932,44.0952,97647.0
2017-09-20 09:40:00,48.03,48.16,48.0,48.02,66635.0,44.0952,44.2145,44.0676,44.086,66635.0
2017-09-20 09:45:00,48.03,48.17,48.0,48.1,58664.0,44.0952,44.2237,44.0676,44.1595,58664.0
2017-09-20 09:50:00,48.09,48.34,48.08,48.21,102713.0,44.1503,44.3798,44.1411,44.2604,102713.0
2017-09-20 09:55:00,48.23,48.5,48.23,48.4,54052.0,44.2788,44.5267,44.2788,44.4349,54052.0
2017-09-20 10:00:00,48.39,48.44,48.34,48.37,197710.0,44.4257,44.4716,44.3798,44.4073,197710.0
2017-09-20 10:05:00,48.37,48.44,48.33,48.35,112247.0,44.4073,44.4716,44.3706,44.389,112247.0
2017-09-20 10:10:00,48.35,48.36,48.17,48.28,62145.0,44.389,44.3982,44.2237,44.3247,62145.0
2017-09-20 10:15:00,48.28,48.33,48.24,48.27,52486.0,44.3247,44.3706,44.288,44.3155,52486.0
2017-09-20 10:20:00,48.28,48.34,48.27,48.29,31450.0,44.3247,44.3798,44.3155,44.3339,31450.0
2017-09-20 10:25:00,48.3,48.32,48.27,48.29,43432.0,44.3431,44.3614,44.3155,44.3339,43432.0
2017-09-20 10:30:00,48.3,48.36,48.28,48.3,84172.0,44.3431,44.3982,44.3247,44.3431,84172.0
2017-09-20 10:35:00,48.3,48.46,48.3,48.44,39773.0,44.3431,44.49,44.3431,44.4716,39773.0
2017-09-20 10:40:00,48.45,48.45,48.36,48.42,38081.0,44.4808,44.4808,44.3982,44.4532,38081.0
2017-09-20 10:45:00,48.42,48.47,48.41,48.43,37563.0,44.4532,44.4991,44.4441,44.4624,37563.0
2017-09-20 10:50:00,48.43,48.56,48.43,48.53,66223.0,44.4624,44.5818,44.4624,44.5542,66223.0
2017-09-20 10:55:00,48.53,48.55,48.43,48.46,59809.0,44.5542,44.5726,44.4624,44.49,59809.0
2017-09-20 11:00:00,48.47,48.58,48.47,48.57,53473.0,44.4991,44.6001,44.4991,44.591,53473.0
2017-09-20 11:05:00,48.57,48.58,48.52,48.52,53973.0,44.591,44.6001,44.545,44.545,53973.0
2017-09-20 11:10:00,48.52,48.6,48.5,48.54,76109.0,44.545,44.6185,44.5267,44.5634,76109.0
2017-09-20 11:15:00,48.53,48.53,48.47,48.48,56697.0,44.5542,44.5542,44.4991,44.5083,56697.0
2017-09-20 11:20:00,48.48,48.51,48.42,48.47,44272.0,44.5083,44.5359,44.4532,44.4991,44272.0
2017-09-20 11:25:00,48.47,48.51,48.33,48.34,85497.0,44.4991,44.5359,44.3706,44.3798,85497.0
2017-09-20 11:30:00,48.34,48.39,48.31,48.32,46008.0,44.3798,44.4257,44.3523,44.3614,46008.0
2017-09-20 11:35:00,48.33,48.36,48.3,48.33,35054.0,44.3706,44.3982,44.3431,44.3706,35054.0
2017-09-20 11:40:00,48.32,48.37,48.3,48.35,37085.0,44.3614,44.4073,44.3431,44.389,37085.0
2017-09-20 11:45:00,48.34,48.37,48.3,48.3,24021.0,44.3798,44.4073,44.3431,44.3431,24021.0
2017-09-20 11:50:00,48.29,48.32,48.23,48.23,42119.0,44.3339,44.3614,44.2788,44.2788,42119.0
2017-09-20 11:55:00,48.23,48.24,48.14,48.16,68713.0,44.2788,44.288,44.1962,44.2145,68713.0
2017-09-20 12:00:00,48.15,48.28,48.13,48.28,63000.0,44.2054,44.3247,44.187,44.3247,63000.0
2017-09-20 12:05:00,48.29,48.33,48.26,48.27,25708.0,44.3339,44.3706,44.3063,44.3155,25708.0
2017-09-20 12:10:00,48.27,48.35,48.26,48.28,49698.0,44.3155,44.389,44.3063,44.3247,49698.0
2017-09-20 12:15:00,48.29,48.34,48.26,48.34,35696.0,44.3339,44.3798,44.3063,44.3798,35696.0
2017-09-20 12:20:00,48.33,48.36,48.21,48.22,25667.0,44.3706,44.3982,44.2604,44.2696,25667.0
2017-09-20 12:25:00,48.22,48.25,48.17,48.2,71683.0,44.2696,44.2972,44.2237,44.2513,71683.0
2017-09-20 12:30:00,48.19,48.23,48.13,48.13,97129.0,44.2421,44.2788,44.187,44.187,97129.0
2017-09-20 12:35:00,48.13,48.16,48.12,48.15,27493.0,44.187,44.2145,44.1778,44.2054,27493.0
2017-09-20 12:40:00,48.14,48.16,48.12,48.14,16908.0,44.1962,44.2145,44.1778,44.1962,16908.0
2017-09-20 12:45:00,48.13,48.15,48.06,48.07,47937.0,44.187,44.2054,44.1227,44.1319,47937.0
2017-09-20 12:50:00,48.07,48.08,48.0,48.04,46857.0,44.1319,44.1411,44.0676,44.1044,46857.0
2017-09-20 12:55:00,48.05,48.05,48.0,48.0,28640.0,44.1136,44.1136,44.0676,44.0676,28640.0
2017-09-20 13:00:00,48.0,48.01,47.95,47.95,50649.0,44.0676,44.0768,44.0217,44.0217,50649.0
2017-09-20 13:05:00,47.96,48.06,47.95,48.04,64365.0,44.0309,44.1227,44.0217,44.1044,64365.0
2017-09-20 13:10:00,48.04,48.14,48.03,48.12,41599.0,44.1044,44.1962,44.0952,44.1778,41599.0
2017-09-20 13:15:00,48.12,48.17,48.1,48.1,78808.0,44.1778,44.2237,44.1595,44.1595,78808.0
2017-09-20 13:20:00,48.09,48.14,48.08,48.08,14101.0,44.1503,44.1962,44.1411,44.1411,14101.0
2017-09-20 13:25:00,48.08,48.15,48.08,48.14,18532.0,44.1411,44.2054,44.1411,44.1962,18532.0
2017-09-20 13:30:00,48.14,48.17,48.11,48.11,30564.0,44.1962,44.2237,44.1686,44.1686,30564.0
2017-09-20 13:35:00,48.12,48.15,48.11,48.14,15588.0,44.1778,44.2054,44.1686,44.1962,15588.0
2017-09-20 13:40:00,48.14,48.15,48.1,48.13,26884.0,44.1962,44.2054,44.1595,44.187,26884.0
2017-09-20 13:45:00,48.13,48.14,48.12,48.12,18259.0,44.187,44.1962,44.1778,44.1778,18259.0
2017-09-20 13:50:00,48.13,48.16,48.11,48.12,37128.0,44.187,44.2145,44.1686,44.1778,37128.0
2017-09-20 13:55:00,48.13,48.14,48.1,48.13,31518.0,44.187,44.1962,44.1595,44.187,31518.0
2017-09-20 14:00:00,48.12,48.13,48.03,48.11,31762.0,44.1778,44.187,44.0952,44.1686,31762.0
2017-09-20 14:05:00,48.12,48.13,48.04,48.05,24231.0,44.1778,44.187,44.1044,44.1136,24231.0
2017-09-20 14:10:00,48.04,48.12,48.02,48.08,47669.0,44.1044,44.1778,44.086,44.1411,47669.0
2017-09-20 14:15:00,48.08,48.13,48.06,48.12,67949.0,44.1411,44.187,44.1227,44.1778,67949.0
2017-09-20 14:20:00,48.12,48.12,48.0,48.09,129352.0,44.1778,44.1778,44.0676,44.1503,129352.0
2017-09-20 14:25:00,48.09,48.11,48.01,48.02,63075.0,44.1503,44.1686,44.0768,44.086,63075.0
2017-09-20 14:30:00,48.01,48.07,48.01,48.07,40942.0,44.0768,44.1319,44.0768,44.1319,40942.0
2017-09-20 14:35:00,48.05,48.13,48.04,48.11,45424.0,44.1136,44.187,44.1044,44.1686,45424.0
2017-09-20 14:40:00,48.11,48.13,48.08,48.12,59574.0,44.1686,44.187,44.1411,44.1778,59574.0
2017-09-20 14:45:00,48.12,48.25,48.12,48.23,47397.0,44.1778,44.2972,44.1778,44.2788,47397.0
2017-09-20 14:50:00,48.22,48.34,48.2,48.27,61976.0,44.2696,44.3798,44.2513,44.3155,61976.0
2017-09-20 14:55:00,48.28,48.35,48.27,48.28,51389.0,44.3247,44.389,44.3155,44.3247,51389.0
2017-09-20 15:00:00,48.27,48.29,48.23,48.26,37369.0,44.3155,44.3339,44.2788,44.3063,37369.0
2017-09-20 15:05:00,48.25,48.27,48.2,48.21,48092.0,44.2972,44.3155,44.2513,44.2604,48092.0
2017-09-20 15:10:00,48.22,48.22,48.17,48.18,41169.0,44.2696,44.2696,44.2237,44.2329,41169.0
2017-09-20 15:15:00,48.18,48.2,48.18,48.2,49136.0,44.2329,44.2513,44.2329,44.2513,49136.0
2017-09-20 15:20:00,48.2,48.22,48.19,48.21,35854.0,44.2513,44.2696,44.2421,44.2604,35854.0
2017-09-20 15:25:00,48.21,48.22,48.17,48.22,49547.0,44.2604,44.2696,44.2237,44.2696,49547.0
2017-09-20 15:30:00,48.22,48.25,48.2,48.2,80486.0,44.2696,44.2972,44.2513,44.2513,80486.0
2017-09-20 15:35:00,48.21,48.23,48.17,48.18,73359.0,44.2604,44.2788,44.2237,44.2329,73359.0
2017-09-20 15:40:00,48.17,48.17,48.04,48.04,114799.0,44.2237,44.2237,44.1044,44.1044,114799.0
2017-09-20 15:45:00,48.04,48.05,48.02,48.04,138128.0,44.1044,44.1136,44.086,44.1044,138128.0
2017-09-20 15:50:00,48.04,48.08,48.0,48.02,187476.0,44.1044,44.1411,44.0676,44.086,187476.0
2017-09-20 15:55:00,48.02,48.07,48.01,48.04,323309.0,44.086,44.1319,44.0768,44.1044,323309.0
2017-09-21 09:30:00,48.0,48.06,47.86,47.88,132842.0,44.0676,44.1227,43.9391,43.9575,132842.0
2017-09-21 09:35:00,47.89,47.9,47.68,47.73,110328.0,43.9667,43.9758,43.7739,43.8198,110328.0
2017-09-21 09:40:00,47.73,47.74,47.58,47.67,62878.0,43.8198,43.8289,43.6821,43.7647,62878.0
2017-09-21 09:45:00,47.68,47.68,47.48,47.48,163465.0,43.7739,43.7739,43.5902,43.5902,163465.0
2017-09-21 09:50:00,47.48,47.58,47.42,47.53,142575.0,43.5902,43.6821,43.5352,43.6362,142575.0
2017-09-21 09:55:00,47.53,47.66,47.51,47.65,102369.0,43.6362,43.7555,43.6178,43.7463,102369.0
2017-09-21 10:00:00,47.66,47.84,47.65,47.77,80010.0,43.7555,43.9208,43.7463,43.8565,80010.0
2017-09-21 10:05:00,47.76,47.86,47.76,47.85,68925.0,43.8473,43.9391,43.8473,43.9299,68925.0
2017-09-21 10:10:00,47.84,47.91,47.8,47.83,73500.0,43.9208,43.985,43.884,43.9116,73500.0
2017-09-21 10:15:00,47.82,47.86,47.78,47.82,45543.0,43.9024,43.9391,43.8657,43.9024,45543.0
2017-09-21 10:20:00,47.83,47.87,47.79,47.83,54475.0,43.9116,43.9483,43.8749,43.9116,54475.0
2017-09-21 10:25:00,47.82,47.92,47.81,47.89,152394.0,43.9024,43.9942,43.8932,43.9667,152394.0
2017-09-21 10:30:00,47.9,48.01,47.89,47.9,106229.0,43.9758,44.0768,43.9667,43.9758,106229.0
2017-09-21 10:35:00,47.91,47.91,47.85,47.86,55934.0,43.985,43.985,43.9299,43.9391,55934.0
2017-09-21 10:40:00,47.86,47.89,47.84,47.86,42282.0,43.9391,43.9667,43.9208,43.9391,42282.0
2017-09-21 10:45:00,47.86,47.9,47.83,47.9,57224.0,43.9391,43.9758,43.9116,43.9758,57224.0
2017-09-21 10:50:00,47.9,47.96,47.86,47.94,95456.0,43.9758,44.0309,43.9391,44.0126,95456.0
2017-09-21 10:55:00,47.95,48.02,47.94,47.97,76501.0,44.0217,44.086,44.0126,44.0401,76501.0
2017-09-21 11:00:00,47.97,47.98,47.93,47.95,36788.0,44.0401,44.0493,44.0034,44.0217,36788.0
2017-09-21 11:05:00,47.94,48.08,47.94,48.08,115475.0,44.0126,44.1411,44.0126,44.1411,115475.0
2017-09-21 11:10:00,48.08,48.15,48.06,48.13,110355.0,44.1411,44.2054,44.1227,44.187,110355.0
2017-09-21 11:15:00,48.14,48.16,48.05,48.1,168717.0,44.1962,44.2145,44.1136,44.1595,168717.0
2017-09-21 11:20:00,48.1,48.14,48.07,48.09,53995.0,44.1595,44.1962,44.1319,44.1503,53995.0
2017-09-21 11:25:00,48.1,48.11,48.02,48.07,70805.0,44.1595,44.1686,44.086,44.1319,70805.0
2017-09-21 11:30:00,48.07,48.17,48.06,48.13,70429.0,44.1319,44.2237,44.1227,44.187,70429.0
2017-09-21 11:35:00,48.12,48.18,48.09,48.13,83012.0,44.1778,44.2329,44.1503,44.187,83012.0
2017-09-21 11:40:00,48.13,48.15,48.11,48.12,44933.0,44.187,44.2054,44.1686,44.1778,44933.0
2017-09-21 11:45:00,48.12,48.16,48.12,48.14,60697.0,44.1778,44.2145,44.1778,44.1962,60697.0
2017-09-21 11:50:00,48.13,48.16,48.11,48.14,129795.0,44.187,44.2145,44.1686,44.1962,129795.0
2017-09-21 11:55:00,48.14,48.27,48.13,48.25,160275.0,44.1962,44.3155,44.187,44.2972,160275.0
2017-09-21 12:00:00,48.24,48.35,48.22,48.3,133601.0,44.288,44.389,44.2696,44.3431,133601.0
2017-09-21 12:05:00,48.3,48.35,48.27,48.32,56996.0,44.3431,44.389,44.3155,44.3614,56996.0
2017-09-21 12:10:00,48.32,48.32,48.27,48.28,36989.0,44.3614,44.3614,44.3155,44.3247,36989.0
2017-09-21 12:15:00,48.28,48.28,48.2,48.21,38249.0,44.3247,44.3247,44.2513,44.2604,38249.0
2017-09-21 12:20:00,48.2,48.21,48.18,48.21,87980.0,44.2513,44.2604,44.2329,44.2604,87980.0
2017-09-21 12:25:00,48.21,48.24,48.16,48.16,37896.0,44.2604,44.288,44.2145,44.2145,37896.0
2017-09-21 12:30:00,48.16,48.18,48.13,48.14,36265.0,44.2145,44.2329,44.187,44.1962,36265.0
2017-09-21 12:35:00,48.13,48.19,48.13,48.18,31351.0,44.187,44.2421,44.187,44.2329,31351.0
2017-09-21 12:40:00,48.18,48.19,48.12,48.14,25470.0,44.2329,44.2421,44.1778,44.1962,25470.0
2017-09-21 12:45:00,48.14,48.17,48.13,48.15,18170.0,44.1962,44.2237,44.187,44.2054,18170.0
2017-09-21 12:50:00,48.16,48.2,48.15,48.2,31400.0,44.2145,44.2513,44.2054,44.2513,31400.0
2017-09-21 12:55:00,48.19,48.21,48.16,48.19,24012.0,44.2421,44.2604,44.2145,44.2421,24012.0
2017-09-21 13:00:00,48.2,48.21,48.15,48.16,26807.0,44.2513,44.2604,44.2054,44.2145,26807.0
2017-09-21 13:05:00,48.16,48.17,48.1,48.13,28206.0,44.2145,44.2237,44.1595,44.187,28206.0
2017-09-21 13:10:00,48.13,48.17,48.11,48.15,40334.0,44.187,44.2237,44.1686,44.2054,40334.0
2017-09-21 13:15:00,48.15,48.22,48.14,48.2,59831.0,44.2054,44.2696,44.1962,44.2513,59831.0
2017-09-21 13:20:00,48.2,48.23,48.17,48.19,43311.0,44.2513,44.2788,44.2237,44.2421,43311.0
2017-09-21 13:25:00,48.19,48.21,48.12,48.12,63322.0,44.2421,44.2604,44.1778,44.1778,63322.0
2017-09-21 13:30:00,48.12,48.13,48.05,48.05,25964.0,44.1778,44.187,44.1136,44.1136,25964.0
2017-09-21 13:35:00,48.05,48.08,48.01,48.01,25747.0,44.1136,44.1411,44.0768,44.0768,25747.0
2017-09-21 13:40:00,48.01,48.03,47.94,47.95,34893.0,44.0768,44.0952,44.0126,44.0217,34893.0
2017-09-21 13:45:00,47.96,48.0,47.94,47.95,26426.0,44.0309,44.0676,44.0126,44.0217,26426.0
2017-09-21 13:50:00,47.96,48.01,47.95,48.0,22069.0,44.0309,44.0768,44.0217,44.0676,22069.0
2017-09-21 13:55:00,48.0,48.01,47.98,48.01,32563.0,44.0676,44.0768,44.0493,44.0768,32563.0
2017-09-21 14:00:00,48.01,48.05,48.0,48.05,32771.0,44.0768,44.1136,44.0676,44.1136,32771.0
2017-09-21 14:05:00,48.04,48.06,48.03,48.05,24839.0,44.1044,44.1227,44.0952,44.1136,24839.0
2017-09-21 14:10:00,48.05,48.05,47.97,47.98,61443.0,44.1136,44.1136,44.0401,44.0493,61443.0
2017-09-21 14:15:00,47.97,48.02,47.97,48.0,26788.0,44.0401,44.086,44.0401,44.0676,26788.0
2017-09-21 14:20:00,48.0,48.07,47.99,48.07,25962.0,44.0676,44.1319,44.0585,44.1319,25962.0
2017-09-21 14:25:00,48.06,48.09,48.05,48.07,29021.0,44.1227,44.1503,44.1136,44.1319,29021.0
2017-09-21 14:30:00,48.06,48.07,48.04,48.04,26659.0,44.1227,44.1319,44.1044,44.1044,26659.0
2017-09-21 14:35:00,48.04,48.08,48.04,48.07,37743.0,44.1044,44.1411,44.1044,44.1319,37743.0
2017-09-21 14:40:00,48.07,48.12,48.07,48.09,44692.0,44.1319,44.1778,44.1319,44.1503,44692.0
2017-09-21 14:45:00,48.1,48.18,48.09,48.18,76775.0,44.1595,44.2329,44.1503,44.2329,76775.0
2017-09-21 14:50:00,48.17,48.23,48.15,48.23,47628.0,44.2237,44.2788,44.2054,44.2788,47628.0
2017-09-21 14:55:00,48.22,48.27,48.19,48.23,131987.0,44.2696,44.3155,44.2421,44.2788,131987.0
2017-09-21 15:00:00,48.24,48.26,48.18,48.2,73788.0,44.288,44.3063,44.2329,44.2513,73788.0
2017-09-21 15:05:00,48.19,48.21,48.18,48.19,64404.0,44.2421,44.2604,44.2329,44.2421,64404.0
2017-09-21 15:10:00,48.19,48.19,48.14,48.14,73405.0,44.2421,44.2421,44.1962,44.1962,73405.0
2017-09-21 15:15:00,48.15,48.18,48.14,48.15,53725.0,44.2054,44.2329,44.1962,44.2054,53725.0
2017-09-21 15:20:00,48.15,48.17,48.14,48.16,65304.0,44.2054,44.2237,44.1962,44.2145,65304.0
2017-09-21 15:25:00,48.16,48.2,48.14,48.16,66444.0,44.2145,44.2513,44.1962,44.2145,66444.0
2017-09-21 15:30:00,48.16,48.19,48.15,48.18,64244.0,44.2145,44.2421,44.2054,44.2329,64244.0
2017-09-21 15:35:00,48.19,48.19,48.12,48.15,77237.0,44.2421,44.2421,44.1778,44.2054,77237.0
2017-09-21 15:40:00,48.16,48.21,48.14,48.19,89436.0,44.2145,44.2604,44.1962,44.2421,89436.0
2017-09-21 15:45:00,48.19,48.27,48.19,48.24,125145.0,44.2421,44.3155,44.2421,44.288,125145.0
2017-09-21 15:50:00,48.24,48.25,48.18,48.2,143008.0,44.288,44.2972,44.2329,44.2513,143008.0
2017-09-21 15:55:00,48.21,48.21,48.15,48.19,341090.0,44.2604,44.2604,44.2054,44.2421,341090.0
2017-09-22 09:30:00,48.26,48.58,48.25,48.43,111158.0,44.3063,44.6001,44.2972,44.4624,111158.0
2017-09-22 09:35:00,48.44,48.57,48.4,48.4,106883.0,44.4716,44.591,44.4349,44.4349,106883.0
2017-09-22 09:40:00,48.4,48.44,48.33,48.33,54178.0,44.4349,44.4716,44.3706,44.3706,54178.0
2017-09-22 09:45:00,48.35,48.36,48.1,48.15,74161.0,44.389,44.3982,44.1595,44.2054,74161.0
2017-09-22 09:50:00,48.17,48.27,48.15,48.24,233480.0,44.2237,44.3155,44.2054,44.288,233480.0
2017-09-22 09:55:00,48.24,48.39,48.23,48.32,39717.0,44.288,44.4257,44.2788,44.3614,39717.0
2017-09-22 10:00:00,48.32,48.39,48.27,48.31,79507.0,44.3614,44.4257,44.3155,44.3523,79507.0
2017-09-22 10:05:00,48.32,48.57,48.3,48.56,98752.0,44.3614,44.591,44.3431,44.5818,98752.0
2017-09-22 10:10:00,48.56,48.59,48.44,48.48,229895.0,44.5818,44.6093,44.4716,44.5083,229895.0
2017-09-22 10:15:00,48.49,48.62,48.49,48.59,55929.0,44.5175,44.6369,44.5175,44.6093,55929.0
2017-09-22 10:20:00,48.6,48.66,48.55,48.57,79996.0,44.6185,44.6736,44.5726,44.591,79996.0
2017-09-22 10:25:00,48.56,48.61,48.52,48.57,39726.0,44.5818,44.6277,44.545,44.591,39726.0
2017-09-22 10:30:00,48.57,48.57,48.47,48.52,42911.0,44.591,44.591,44.4991,44.545,42911.0
2017-09-22 10:35:00,48.52,48.52,48.41,48.47,38289.0,44.545,44.545,44.4441,44.4991,38289.0
2017-09-22 10:40:00,48.48,48.54,48.48,48.53,62916.0,44.5083,44.5634,44.5083,44.5542,62916.0
2017-09-22 10:45:00,48.53,48.55,48.35,48.43,45037.0,44.5542,44.5726,44.389,44.4624,45037.0
2017-09-22 10:50:00,48.44,48.46,48.35,48.38,31610.0,44.4716,44.49,44.389,44.4165,31610.0
2017-09-22 10:55:00,48.37,48.44,48.35,48.43,38659.0,44.4073,44.4716,44.389,44.4624,38659.0
2017-09-22 11:00:00,48.43,48.43,48.33,48.35,42803.0,44.4624,44.4624,44.3706,44.389,42803.0
2017-09-22 11:05:00,48.34,48.38,48.32,48.32,34485.0,44.3798,44.4165,44.3614,44.3614,34485.0
2017-09-22 11:10:00,48.32,48.32,48.26,48.27,60137.0,44.3614,44.3614,44.3063,44.3155,60137.0
2017-09-22 11:15:00,48.28,48.31,48.23,48.28,31979.0,44.3247,44.3523,44.2788,44.3247,31979.0
2017-09-22 11:20:00,48.29,48.29,48.22,48.25,37282.0,44.3339,44.3339,44.2696,44.2972,37282.0
2017-09-22 11:25:00,48.25,48.3,48.24,48.29,32312.0,44.2972,44.3431,44.288,44.3339,32312.0
2017-09-22 11:30:00,48.3,48.4,48.28,48.36,33793.0,44.3431,44.4349,44.3247,44.3982,33793.0
2017-09-22 11:35:00,48.36,48.38,48.33,48.34,18922.0,44.3982,44.4165,44.3706,44.3798,18922.0
2017-09-22 11:40:00,48.34,48.39,48.33,48.38,25864.0,44.3798,44.4257,44.3706,44.4165,25864.0
2017-09-22 11:45:00,48.39,48.39,48.32,48.33,20846.0,44.4257,44.4257,44.3614,44.3706,20846.0
2017-09-22 11:50:00,48.32,48.34,48.31,48.32,22051.0,44.3614,44.3798,44.3523,44.3614,22051.0
2017-09-22 11:55:00,48.33,48.38,48.31,48.35,23718.0,44.3706,44.4165,44.3523,44.389,23718.0
2017-09-22 12:00:00,48.36,48.4,48.36,48.4,19406.0,44.3982,44.4349,44.3982,44.4349,19406.0
2017-09-22 12:05:00,48.4,48.42,48.36,48.42,27058.0,44.4349,44.4532,44.3982,44.4532,27058.0
2017-09-22 12:10:00,48.42,48.44,48.39,48.39,31974.0,44.4532,44.4716,44.4257,44.4257,31974.0
2017-09-22 12:15:00,48.39,48.4,48.36,48.39,14977.0,44.4257,44.4349,44.3982,44.4257,14977.0
2017-09-22 12:20:00,48.38,48.42,48.36,48.41,21804.0,44.4165,44.4532,44.3982,44.4441,21804.0
2017-09-22 12:25:00,48.41,48.46,48.41,48.44,35054.0,44.4441,44.49,44.4441,44.4716,35054.0
2017-09-22 12:30:00,48.44,48.54,48.42,48.53,58312.0,44.4716,44.5634,44.4532,44.5542,58312.0
2017-09-22 12:35:00,48.53,48.58,48.52,48.55,41178.0,44.5542,44.6001,44.545,44.5726,41178.0
2017-09-22 12:40:00,48.55,48.61,48.55,48.59,32301.0,44.5726,44.6277,44.5726,44.6093,32301.0
2017-09-22 12:45:00,48.6,48.61,48.54,48.55,33438.0,44.6185,44.6277,44.5634,44.5726,33438.0
2017-09-22 12:50:00,48.55,48.55,48.48,48.52,93435.0,44.5726,44.5726,44.5083,44.545,93435.0
2017-09-22 12:55:00,48.53,48.53,48.49,48.5,27521.0,44.5542,44.5542,44.5175,44.5267,27521.0
2017-09-22 13:00:00,48.51,48.53,48.5,48.51,44992.0,44.5359,44.5542,44.5267,44.5359,44992.0
2017-09-22 13:05:00,48.52,48.52,48.49,48.5,41054.0,44.545,44.545,44.5175,44.5267,41054.0
2017-09-22 13:10:00,48.5,48.52,48.49,48.51,34392.0,44.5267,44.545,44.5175,44.5359,34392.0
2017-09-22 13:15:00,48.5,48.52,48.49,48.5,30190.0,44.5267,44.545,44.5175,44.5267,30190.0
2017-09-22 13:20:00,48.5,48.52,48.49,48.51,41298.0,44.5267,44.545,44.5175,44.5359,41298.0
2017-09-22 13:25:00,48.51,48.52,48.49,48.5,42896.0,44.5359,44.545,44.5175,44.5267,42896.0
2017-09-22 13:30:00,48.5,48.52,48.48,48.5,45507.0,44.5267,44.545,44.5083,44.5267,45507.0
2017-09-22 13:35:00,48.5,48.51,48.49,48.5,33088.0,44.5267,44.5359,44.5175,44.5267,33088.0
2017-09-22 13:40:00,48.5,48.61,48.49,48.61,61489.0,44.5267,44.6277,44.5175,44.6277,61489.0
2017-09-22 13:45:00,48.61,48.62,48.55,48.59,43628.0,44.6277,44.6369,44.5726,44.6093,43628.0
2017-09-22 13:50:00,48.6,48.6,48.58,48.58,27312.0,44.6185,44.6185,44.6001,44.6001,27312.0
2017-09-22 13:55:00,48.59,48.61,48.54,48.59,24941.0,44.6093,44.6277,44.5634,44.6093,24941.0
2017-09-22 14:00:00,48.59,48.61,48.54,48.54,32210.0,44.6093,44.6277,44.5634,44.5634,32210.0
2017-09-22 14:05:00,48.54,48.56,48.5,48.51,32163.0,44.5634,44.5818,44.5267,44.5359,32163.0
2017-09-22 14:10:00,48.51,48.55,48.51,48.52,34879.0,44.5359,44.5726,44.5359,44.545,34879.0
2017-09-22 14:15:00,48.52,48.55,48.32,48.54,43392.0,44.545,44.5726,44.3614,44.5634,43392.0
2017-09-22 14:20:00,48.54,48.58,48.53,48.53,29390.0,44.5634,44.6001,44.5542,44.5542,29390.0
2017-09-22 14:25:00,48.53,48.61,48.53,48.57,55025.0,44.5542,44.6277,44.5542,44.591,55025.0
2017-09-22 14:30:00,48.58,48.58,48.56,48.57,19360.0,44.6001,44.6001,44.5818,44.591,19360.0
2017-09-22 14:35:00,48.57,48.6,48.54,48.56,27412.0,44.591,44.6185,44.5634,44.5818,27412.0
2017-09-22 14:40:00,48.55,48.58,48.5,48.53,29537.0,44.5726,44.6001,44.5267,44.5542,29537.0
2017-09-22 14:45:00,48.53,48.53,48.46,48.47,26742.0,44.5542,44.5542,44.49,44.4991,26742.0
2017-09-22 14:50:00,48.47,48.48,48.45,48.47,19558.0,44.4991,44.5083,44.4808,44.4991,19558.0
2017-09-22 14:55:00,48.48,48.5,48.47,48.48,39444.0,44.5083,44.5267,44.4991,44.5083,39444.0
2017-09-22 15:00:00,48.47,48.5,48.47,48.5,25297.0,44.4991,44.5267,44.4991,44.5267,25297.0
2017-09-22 15:05:00,48.5,48.51,48.47,48.48,109564.0,44.5267,44.5359,44.4991,44.5083,109564.0
2017-09-22 15:10:00,48.48,48.5,48.47,48.48,43658.0,44.5083,44.5267,44.4991,44.5083,43658.0
2017-09-22 15:15:00,48.48,48.49,48.47,48.48,27710.0,44.5083,44.5175,44.4991,44.5083,27710.0
2017-09-22 15:20:00,48.49,48.51,48.47,48.51,31530.0,44.5175,44.5359,44.4991,44.5359,31530.0
2017-09-22 15:25:00,48.51,48.53,48.49,48.49,37071.0,44.5359,44.5542,44.5175,44.5175,37071.0
2017-09-22 15:30:00,48.5,48.53,48.48,48.49,41474.0,44.5267,44.5542,44.5083,44.5175,41474.0
2017-09-22 15:35:00,48.49,48.5,48.46,48.47,32900.0,44.5175,44.5267,44.49,44.4991,32900.0
2017-09-22 15:40:00,48.47,48.48,48.46,48.48,46960.0,44.4991,44.5083,44.49,44.5083,46960.0
2017-09-22 15:45:00,48.48,48.5,48.47,48.5,79681.0,44.5083,44.5267,44.4991,44.5267,79681.0
2017-09-22 15:50:00,48.5,48.51,48.47,48.47,118011.0,44.5267,44.5359,44.4991,44.4991,118011.0
2017-09-22 15:55:00,48.48,48.52,48.46,48.46,249989.0,44.5083,44.545,44.49,44.49,249989.0
2017-09-25 09:30:00,48.42,48.5,48.37,48.48,74621.0,44.4532,44.5267,44.4073,44.5083,74621.0
2017-09-25 09:35:00,48.46,48.55,48.45,48.53,171091.0,44.49,44.5726,44.4808,44.5542,171091.0
2017-09-25 09:40:00,48.54,48.66,48.54,48.56,66291.0,44.5634,44.6736,44.5634,44.5818,66291.0
2017-09-25 09:45:00,48.55,48.57,48.35,48.36,69166.0,44.5726,44.591,44.389,44.3982,69166.0
2017-09-25 09:50:00,48.35,48.39,48.23,48.29,68049.0,44.389,44.4257,44.2788,44.3339,68049.0
2017-09-25 09:55:00,48.28,48.33,48.24,48.25,33555.0,44.3247,44.3706,44.288,44.2972,33555.0
2017-09-25 10:00:00,48.25,48.36,48.24,48.34,50667.0,44.2972,44.3982,44.288,44.3798,50667.0
2017-09-25 10:05:00,48.34,48.37,48.28,48.35,73034.0,44.3798,44.4073,44.3247,44.389,73034.0
2017-09-25 10:10:00,48.36,48.41,48.32,48.38,87854.0,44.3982,44.4441,44.3614,44.4165,87854.0
2017-09-25 10:15:00,48.38,48.38,48.32,48.33,30553.0,44.4165,44.4165,44.3614,44.3706,30553.0
2017-09-25 10:20:00,48.32,48.41,48.31,48.36,32822.0,44.3614,44.4441,44.3523,44.3982,32822.0
2017-09-25 10:25:00,48.36,48.38,48.33,48.36,39502.0,44.3982,44.4165,44.3706,44.3982,39502.0
2017-09-25 10:30:00,48.36,48.47,48.32,48.46,60310.0,44.3982,44.4991,44.3614,44.49,60310.0
2017-09-25 10:35:00,48.46,48.48,48.35,48.4,122549.0,44.49,44.5083,44.389,44.4349,122549.0
2017-09-25 10:40:00,48.39,48.39,48.25,48.35,57351.0,44.4257,44.4257,44.2972,44.389,57351.0
2017-09-25 10:45:00,48.34,48.38,48.26,48.28,42533.0,44.3798,44.4165,44.3063,44.3247,42533.0
2017-09-25 10:50:00,48.28,48.3,48.16,48.19,42936.0,44.3247,44.3431,44.2145,44.2421,42936.0
2017-09-25 10:55:00,48.19,48.23,48.03,48.04,72256.0,44.2421,44.2788,44.0952,44.1044,72256.0
2017-09-25 11:00:00,48.04,48.04,47.84,47.86,111376.0,44.1044,44.1044,43.9208,43.9391,111376.0
2017-09-25 11:05:00,47.86,47.92,47.82,47.84,39645.0,43.9391,43.9942,43.9024,43.9208,39645.0
2017-09-25 11:10:00,47.84,48.03,47.84,48.02,73240.0,43.9208,44.0952,43.9208,44.086,73240.0
2017-09-25 11:15:00,48.04,48.1,47.98,48.0,56702.0,44.1044,44.1595,44.0493,44.0676,56702.0
2017-09-25 11:20:00,48.0,48.08,47.95,47.98,77827.0,44.0676,44.1411,44.0217,44.0493,77827.0
2017-09-25 11:25:00,47.98,48.2,47.98,48.17,62188.0,44.0493,44.2513,44.0493,44.2237,62188.0
2017-09-25 11:30:00,48.17,48.2,48.13,48.18,28359.0,44.2237,44.2513,44.187,44.2329,28359.0
2017-09-25 11:35:00,48.18,48.19,48.09,48.1,76330.0,44.2329,44.2421,44.1503,44.1595,76330.0
2017-09-25 11:40:00,48.1,48.11,48.0,48.0,59355.0,44.1595,44.1686,44.0676,44.0676,59355.0
2017-09-25 11:45:00,48.0,48.04,47.93,48.03,30124.0,44.0676,44.1044,44.0034,44.0952,30124.0
2017-09-25 11:50:00,48.02,48.04,47.96,47.98,58280.0,44.086,44.1044,44.0309,44.0493,58280.0
2017-09-25 11:55:00,47.98,48.06,47.97,48.04,115985.0,44.0493,44.1227,44.0401,44.1044,115985.0
2017-09-25 12:00:00,48.05,48.07,47.98,47.98,126259.0,44.1136,44.1319,44.0493,44.0493,126259.0
2017-09-25 12:05:00,47.97,48.02,47.92,47.96,39960.0,44.0401,44.086,43.9942,44.0309,39960.0
2017-09-25 12:10:00,47.97,48.02,47.93,47.93,31205.0,44.0401,44.086,44.0034,44.0034,31205.0
2017-09-25 12:15:00,47.93,47.94,47.86,47.87,36581.0,44.0034,44.0126,43.9391,43.9483,36581.0
2017-09-25 12:20:00,47.88,47.93,47.85,47.89,61505.0,43.9575,44.0034,43.9299,43.9667,61505.0
2017-09-25 12:25:00,47.9,47.93,47.89,47.92,22559.0,43.9758,44.0034,43.9667,43.9942,22559.0
2017-09-25 12:30:00,47.91,47.93,47.88,47.88,25037.0,43.985,44.0034,43.9575,43.9575,25037.0
2017-09-25 12:35:00,47.89,47.96,47.87,47.96,25022.0,43.9667,44.0309,43.9483,44.0309,25022.0
2017-09-25 12:40:00,47.96,47.96,47.92,47.95,26220.0,44.0309,44.0309,43.9942,44.0217,26220.0
2017-09-25 12:45:00,47.95,48.04,47.93,48.02,27603.0,44.0217,44.1044,44.0034,44.086,27603.0
2017-09-25 12:50:00,48.03,48.13,48.02,48.08,44603.0,44.0952,44.187,44.086,44.1411,44603.0
2017-09-25 12:55:00,48.08,48.19,48.05,48.19,137201.0,44.1411,44.2421,44.1136,44.2421,137201.0
2017-09-25 13:00:00,48.19,48.2,48.13,48.15,37387.0,44.2421,44.2513,44.187,44.2054,37387.0
2017-09-25 13:05:00,48.15,48.21,48.09,48.13,61778.0,44.2054,44.2604,44.1503,44.187,61778.0
2017-09-25 13:10:00,48.14,48.2,48.13,48.18,73883.0,44.1962,44.2513,44.187,44.2329,73883.0
2017-09-25 13:15:00,48.17,48.2,48.14,48.16,29861.0,44.2237,44.2513,44.1962,44.2145,29861.0
2017-09-25 13:20:00,48.16,48.18,48.12,48.13,31977.0,44.2145,44.2329,44.1778,44.187,31977.0
2017-09-25 13:25:00,48.12,48.18,48.11,48.15,31704.0,44.1778,44.2329,44.1686,44.2054,31704.0
2017-09-25 13:30:00,48.15,48.17,48.13,48.15,23394.0,44.2054,44.2237,44.187,44.2054,23394.0
2017-09-25 13:35:00,48.15,48.19,48.13,48.14,43880.0,44.2054,44.2421,44.187,44.1962,43880.0
2017-09-25 13:40:00,48.15,48.17,48.13,48.16,42032.0,44.2054,44.2237,44.187,44.2145,42032.0
2017-09-25 13:45:00,48.16,48.19,48.14,48.19,20952.0,44.2145,44.2421,44.1962,44.2421,20952.0
2017-09-25 13:50:00,48.19,48.21,48.18,48.2,26746.0,44.2421,44.2604,44.2329,44.2513,26746.0
2017-09-25 13:55:00,48.2,48.22,48.17,48.22,30618.0,44.2513,44.2696,44.2237,44.2696,30618.0
2017-09-25 14:00:00,48.21,48.22,48.18,48.19,48836.0,44.2604,44.2696,44.2329,44.2421,48836.0
2017-09-25 14:05:00,48.2,48.22,48.16,48.2,34496.0,44.2513,44.2696,44.2145,44.2513,34496.0
2017-09-25 14:10:00,48.19,48.23,48.17,48.23,35409.0,44.2421,44.2788,44.2237,44.2788,35409.0
2017-09-25 14:15:00,48.22,48.24,48.21,48.22,25082.0,44.2696,44.288,44.2604,44.2696,25082.0
2017-09-25 14:20:00,48.22,48.25,48.21,48.23,33764.0,44.2696,44.2972,44.2604,44.2788,33764.0
2017-09-25 14:25:00,48.23,48.3,48.23,48.28,57850.0,44.2788,44.3431,44.2788,44.3247,57850.0
2017-09-25 14:30:00,48.28,48.32,48.25,48.28,71927.0,44.3247,44.3614,44.2972,44.3247,71927.0
2017-09-25 14:35:00,48.29,48.29,48.26,48.29,28274.0,44.3339,44.3339,44.3063,44.3339,28274.0
2017-09-25 14:40:00,48.29,48.33,48.27,48.3,47497.0,44.3339,44.3706,44.3155,44.3431,47497.0
2017-09-25 14:45:00,48.3,48.33,48.29,48.31,28204.0,44.3431,44.3706,44.3339,44.3523,28204.0
2017-09-25 14:50:00,48.3,48.34,48.3,48.34,39959.0,44.3431,44.3798,44.3431,44.3798,39959.0
2017-09-25 14:55:00,48.34,48.42,48.33,48.38,89264.0,44.3798,44.4532,44.3706,44.4165,89264.0
2017-09-25 15:00:00,48.39,48.39,48.31,48.31,40178.0,44.4257,44.4257,44.3523,44.3523,40178.0
2017-09-25 15:05:00,48.32,48.33,48.29,48.32,46438.0,44.3614,44.3706,44.3339,44.3614,46438.0
2017-09-25 15:10:00,48.32,48.36,48.29,48.34,35111.0,44.3614,44.3982,44.3339,44.3798,35111.0
2017-09-25 15:15:00,48.34,48.35,48.31,48.32,25608.0,44.3798,44.389,44.3523,44.3614,25608.0
2017-09-25 15:20:00,48.33,48.36,48.31,48.36,35657.0,44.3706,44.3982,44.3523,44.3982,35657.0
2017-09-25 15:25:00,48.36,48.4,48.3,48.32,65596.0,44.3982,44.4349,44.3431,44.3614,65596.0
2017-09-25 15:30:00,48.33,48.35,48.25,48.26,56370.0,44.3706,44.389,44.2972,44.3063,56370.0
2017-09-25 15:35:00,48.26,48.31,48.25,48.29,48122.0,44.3063,44.3523,44.2972,44.3339,48122.0
2017-09-25 15:40:00,48.28,48.3,48.25,48.27,73002.0,44.3247,44.3431,44.2972,44.3155,73002.0
2017-09-25 15:45:00,48.28,48.34,48.27,48.31,120085.0,44.3247,44.3798,44.3155,44.3523,120085.0
2017-09-25 15:50:00,48.31,48.33,48.29,48.33,94193.0,44.3523,44.3706,44.3339,44.3706,94193.0
2017-09-25 15:55:00,48.33,48.36,48.29,48.33,410630.0,44.3706,44.3982,44.3339,44.3706,410630.0
2017-09-26 09:30:00,48.46,48.75,48.35,48.75,113149.0,44.49,44.7562,44.389,44.7562,113149.0
2017-09-26 09:35:00,48.75,49.03,48.7,49.03,122884.0,44.7562,45.0133,44.7103,45.0133,122884.0
2017-09-26 09:40:00,49.02,49.05,48.73,48.74,92145.0,45.0041,45.0316,44.7378,44.747,92145.0
2017-09-26 09:45:00,48.73,48.9,48.61,48.75,68039.0,44.7378,44.8939,44.6277,44.7562,68039.0
2017-09-26 09:50:00,48.76,48.83,48.61,48.61,43182.0,44.7654,44.8297,44.6277,44.6277,43182.0
2017-09-26 09:55:00,48.61,48.62,48.47,48.51,78498.0,44.6277,44.6369,44.4991,44.5359,78498.0
2017-09-26 10:00:00,48.5,48.64,48.49,48.59,142674.0,44.5267,44.6552,44.5175,44.6093,142674.0
2017-09-26 10:05:00,48.6,48.6,48.53,48.57,68589.0,44.6185,44.6185,44.5542,44.591,68589.0
2017-09-26 10:10:00,48.57,48.6,48.53,48.56,106106.0,44.591,44.6185,44.5542,44.5818,106106.0
2017-09-26 10:15:00,48.57,48.64,48.5,48.51,74888.0,44.591,44.6552,44.5267,44.5359,74888.0
2017-09-26 10:20:00,48.51,48.55,48.44,48.47,35792.0,44.5359,44.5726,44.4716,44.4991,35792.0
2017-09-26 10:25:00,48.46,48.46,48.27,48.28,70753.0,44.49,44.49,44.3155,44.3247,70753.0
2017-09-26 10:30:00,48.28,48.39,48.28,48.34,61541.0,44.3247,44.4257,44.3247,44.3798,61541.0
2017-09-26 10:35:00,48.34,48.42,48.32,48.39,59477.0,44.3798,44.4532,44.3614,44.4257,59477.0
2017-09-26 10:40:00,48.38,48.49,48.38,48.49,41275.0,44.4165,44.5175,44.4165,44.5175,41275.0
2017-09-26 10:45:00,48.49,48.49,48.4,48.42,38763.0,44.5175,44.5175,44.4349,44.4532,38763.0
2017-09-26 10:50:00,48.42,48.48,48.41,48.47,64485.0,44.4532,44.5083,44.4441,44.4991,64485.0
2017-09-26 10:55:00,48.47,48.47,48.37,48.38,36640.0,44.4991,44.4991,44.4073,44.4165,36640.0
2017-09-26 11:00:00,48.38,48.48,48.36,48.47,41200.0,44.4165,44.5083,44.3982,44.4991,41200.0
2017-09-26 11:05:00,48.47,48.5,48.42,48.45,38832.0,44.4991,44.5267,44.4532,44.4808,38832.0
2017-09-26 11:10:00,48.45,48.48,48.43,48.46,41334.0,44.4808,44.5083,44.4624,44.49,41334.0
2017-09-26 11:15:00,48.47,48.57,48.46,48.57,69667.0,44.4991,44.591,44.49,44.591,69667.0
2017-09-26 11:20:00,48.58,48.66,48.57,48.65,81020.0,44.6001,44.6736,44.591,44.6644,81020.0
2017-09-26 11:25:00,48.65,48.67,48.59,48.6,77510.0,44.6644,44.6828,44.6093,44.6185,77510.0
2017-09-26 11:30:00,48.6,48.73,48.58,48.72,66394.0,44.6185,44.7378,44.6001,44.7287,66394.0
2017-09-26 11:35:00,48.73,48.74,48.69,48.73,56897.0,44.7378,44.747,44.7011,44.7378,56897.0
2017-09-26 11:40:00,48.72,48.78,48.69,48.69,63053.0,44.7287,44.7837,44.7011,44.7011,63053.0
2017-09-26 11:45:00,48.7,48.75,48.68,48.71,47957.0,44.7103,44.7562,44.6919,44.7195,47957.0
2017-09-26 11:50:00,48.72,48.73,48.63,48.65,35478.0,44.7287,44.7378,44.646,44.6644,35478.0
2017-09-26 11:55:00,48.64,48.73,48.64,48.72,81587.0,44.6552,44.7378,44.6552,44.7287,81587.0
2017-09-26 12:00:00,48.72,48.78,48.71,48.73,52936.0,44.7287,44.7837,44.7195,44.7378,52936.0
2017-09-26 12:05:00,48.74,48.74,48.66,48.68,31975.0,44.747,44.747,44.6736,44.6919,31975.0
2017-09-26 12:10:00,48.68,48.69,48.62,48.62,102983.0,44.6919,44.7011,44.6369,44.6369,102983.0
2017-09-26 12:15:00,48.62,48.64,48.6,48.61,31881.0,44.6369,44.6552,44.6185,44.6277,31881.0
2017-09-26 12:20:00,48.61,48.61,48.56,48.59,158553.0,44.6277,44.6277,44.5818,44.6093,158553.0
2017-09-26 12:25:00,48.6,48.66,48.6,48.66,44265.0,44.6185,44.6736,44.6185,44.6736,44265.0
2017-09-26 12:30:00,48.66,48.73,48.63,48.64,34865.0,44.6736,44.7378,44.646,44.6552,34865.0
2017-09-26 12:35:00,48.64,48.64,48.53,48.55,51393.0,44.6552,44.6552,44.5542,44.5726,51393.0
2017-09-26 12:40:00,48.55,48.56,48.53,48.54,49533.0,44.5726,44.5818,44.5542,44.5634,49533.0
2017-09-26 12:45:00,48.54,48.54,48.46,48.5,29829.0,44.5634,44.5634,44.49,44.5267,29829.0
2017-09-26 12:50:00,48.51,48.57,48.5,48.51,40512.0,44.5359,44.591,44.5267,44.5359,40512.0
2017-09-26 12:55:00,48.51,48.51,48.46,48.49,26500.0,44.5359,44.5359,44.49,44.5175,26500.0
2017-09-26 13:00:00,48.49,48.5,48.45,48.49,98471.0,44.5175,44.5267,44.4808,44.5175,98471.0
2017-09-26 13:05:00,48.49,48.52,48.43,48.44,55490.0,44.5175,44.545,44.4624,44.4716,55490.0
2017-09-26 13:10:00,48.43,48.45,48.41,48.44,31641.0,44.4624,44.4808,44.4441,44.4716,31641.0
2017-09-26 13:15:00,48.44,48.48,48.43,48.43,39373.0,44.4716,44.5083,44.4624,44.4624,39373.0
2017-09-26 13:20:00,48.44,48.46,48.41,48.41,28584.0,44.4716,44.49,44.4441,44.4441,28584.0
2017-09-26 13:25:00,48.41,48.45,48.41,48.42,13973.0,44.4441,44.4808,44.4441,44.4532,13973.0
2017-09-26 13:30:00,48.43,48.45,48.4,48.4,26631.0,44.4624,44.4808,44.4349,44.4349,26631.0
2017-09-26 13:35:00,48.4,48.41,48.38,48.39,32105.0,44.4349,44.4441,44.4165,44.4257,32105.0
2017-09-26 13:40:00,48.4,48.42,48.37,48.41,38637.0,44.4349,44.4532,44.4073,44.4441,38637.0
2017-09-26 13:45:00,48.41,48.43,48.4,48.42,35591.0,44.4441,44.4624,44.4349,44.4532,35591.0
2017-09-26 13:50:00,48.41,48.44,48.39,48.43,38646.0,44.4441,44.4716,44.4257,44.4624,38646.0
2017-09-26 13:55:00,48.42,48.44,48.4,48.41,37504.0,44.4532,44.4716,44.4349,44.4441,37504.0
2017-09-26 14:00:00,48.41,48.43,48.38,48.4,33497.0,44.4441,44.4624,44.4165,44.4349,33497.0
2017-09-26 14:05:00,48.39,48.43,48.38,48.43,26352.0,44.4257,44.4624,44.4165,44.4624,26352.0
2017-09-26 14:10:00,48.42,48.43,48.39,48.42,101571.0,44.4532,44.4624,44.4257,44.4532,101571.0
2017-09-26 14:15:00,48.41,48.44,48.41,48.44,40229.0,44.4441,44.4716,44.4441,44.4716,40229.0
2017-09-26 14:20:00,48.44,48.45,48.43,48.43,15299.0,44.4716,44.4808,44.4624,44.4624,15299.0
2017-09-26 14:25:00,48.44,48.47,48.43,48.47,16821.0,44.4716,44.4991,44.4624,44.4991,16821.0
2017-09-26 14:30:00,48.47,48.49,48.45,48.48,34138.0,44.4991,44.5175,44.4808,44.5083,34138.0
2017-09-26 14:35:00,48.48,48.48,48.46,48.48,15337.0,44.5083,44.5083,44.49,44.5083,15337.0
2017-09-26 14:40:00,48.48,48.49,48.43,48.48,30119.0,44.5083,44.5175,44.4624,44.5083,30119.0
2017-09-26 14:45:00,48.48,48.5,48.47,48.5,28391.0,44.5083,44.5267,44.4991,44.5267,28391.0
2017-09-26 14:50:00,48.5,48.53,48.49,48.53,28449.0,44.5267,44.5542,44.5175,44.5542,28449.0
2017-09-26 14:55:00,48.54,48.54,48.51,48.54,22342.0,44.5634,44.5634,44.5359,44.5634,22342.0
2017-09-26 15:00:00,48.54,48.54,48.51,48.52,21805.0,44.5634,44.5634,44.5359,44.545,21805.0
2017-09-26 15:05:00,48.53,48.53,48.52,48.53,27620.0,44.5542,44.5542,44.545,44.5542,27620.0
2017-09-26 15:10:00,48.53,48.53,48.51,48.51,25006.0,44.5542,44.5542,44.5359,44.5359,25006.0
2017-09-26 15:15:00,48.51,48.53,48.48,48.52,44125.0,44.5359,44.5542,44.5083,44.545,44125.0
2017-09-26 15:20:00,48.53,48.54,48.5,48.52,32457.0,44.5542,44.5634,44.5267,44.545,32457.0
2017-09-26 15:25:00,48.52,48.52,48.47,48.47,48874.0,44.545,44.545,44.4991,44.4991,48874.0
2017-09-26 15:30:00,48.47,48.54,48.46,48.54,112900.0,44.4991,44.5634,44.49,44.5634,112900.0
2017-09-26 15:35:00,48.55,48.56,48.52,48.55,95498.0,44.5726,44.5818,44.545,44.5726,95498.0
2017-09-26 15:40:00,48.55,48.56,48.52,48.55,91504.0,44.5726,44.5818,44.545,44.5726,91504.0
2017-09-26 15:45:00,48.54,48.54,48.52,48.53,110677.0,44.5634,44.5634,44.545,44.5542,110677.0
2017-09-26 15:50:00,48.52,48.52,48.47,48.51,151352.0,44.545,44.545,44.4991,44.5359,151352.0
2017-09-26 15:55:00,48.51,48.52,48.48,48.51,294597.0,44.5359,44.545,44.5083,44.5359,294597.0
2017-09-27 09:30:00,48.9,48.95,48.74,48.79,115520.0,44.8939,44.9398,44.747,44.7929,115520.0
2017-09-27 09:35:00,48.8,49.09,48.79,49.06,180044.0,44.8021,45.0684,44.7929,45.0408,180044.0
2017-09-27 09:40:00,49.06,49.08,48.95,48.99,160348.0,45.0408,45.0592,44.9398,44.9765,160348.0
2017-09-27 09:45:00,48.98,48.99,48.87,48.88,84943.0,44.9674,44.9765,44.8664,44.8756,84943.0
2017-09-27 09:50:00,48.87,49.11,48.87,49.1,109148.0,44.8664,45.0867,44.8664,45.0775,109148.0
2017-09-27 09:55:00,49.09,49.28,49.08,49.17,114878.0,45.0684,45.2428,45.0592,45.1418,114878.0
2017-09-27 10:00:00,49.17,49.27,49.13,49.14,71987.0,45.1418,45.2336,45.1051,45.1143,71987.0
2017-09-27 10:05:00,49.13,49.15,49.04,49.15,73658.0,45.1051,45.1234,45.0224,45.1234,73658.0
2017-09-27 10:10:00,49.16,49.18,49.1,49.16,47382.0,45.1326,45.151,45.0775,45.1326,47382.0
2017-09-27 10:15:00,49.15,49.16,49.05,49.06,82334.0,45.1234,45.1326,45.0316,45.0408,82334.0
2017-09-27 10:20:00,49.06,49.11,49.05,49.09,37082.0,45.0408,45.0867,45.0316,45.0684,37082.0
2017-09-27 10:25:00,49.09,49.12,49.07,49.1,31312.0,45.0684,45.0959,45.05,45.0775,31312.0
2017-09-27 10:30:00,49.09,49.12,48.94,48.96,40444.0,45.0684,45.0959,44.9306,44.949,40444.0
2017-09-27 10:35:00,48.96,49.01,48.93,48.96,33351.0,44.949,44.9949,44.9215,44.949,33351.0
2017-09-27 10:40:00,48.97,49.02,48.94,49.0,138131.0,44.9582,45.0041,44.9306,44.9857,138131.0
2017-09-27 10:45:00,49.0,49.02,48.92,48.92,60420.0,44.9857,45.0041,44.9123,44.9123,60420.0
2017-09-27 10:50:00,48.92,48.95,48.78,48.81,107723.0,44.9123,44.9398,44.7837,44.8113,107723.0
2017-09-27 10:55:00,48.8,48.84,48.74,48.82,56028.0,44.8021,44.8388,44.747,44.8205,56028.0
2017-09-27 11:00:00,48.82,48.93,48.81,48.91,67982.0,44.8205,44.9215,44.8113,44.9031,67982.0
2017-09-27 11:05:00,48.9,49.02,48.88,48.88,56970.0,44.8939,45.0041,44.8756,44.8756,56970.0
2017-09-27 11:10:00,48.88,48.92,48.85,48.87,21041.0,44.8756,44.9123,44.848,44.8664,21041.0
2017-09-27 11:15:00,48.87,48.91,48.85,48.91,32132.0,44.8664,44.9031,44.848,44.9031,32132.0
2017-09-27 11:20:00,48.9,48.92,48.86,48.89,78836.0,44.8939,44.9123,44.8572,44.8847,78836.0
2017-09-27 11:25:00,48.9,48.93,48.89,48.9,38409.0,44.8939,44.9215,44.8847,44.8939,38409.0
2017-09-27 11:30:00,48.9,48.9,48.85,48.87,27409.0,44.8939,44.8939,44.848,44.8664,27409.0
2017-09-27 11:35:00,48.88,48.93,48.86,48.91,37425.0,44.8756,44.9215,44.8572,44.9031,37425.0
2017-09-27 11:40:00,48.9,48.91,48.82,48.82,33183.0,44.8939,44.9031,44.8205,44.8205,33183.0
2017-09-27 11:45:00,48.82,48.82,48.71,48.72,50715.0,44.8205,44.8205,44.7195,44.7287,50715.0
2017-09-27 11:50:00,48.73,48.79,48.71,48.77,37511.0,44.7378,44.7929,44.7195,44.7746,37511.0
2017-09-27 11:55:00,48.78,48.86,48.76,48.78,34796.0,44.7837,44.8572,44.7654,44.7837,34796.0
2017-09-27 12:00:00,48.76,48.77,48.72,48.74,32521.0,44.7654,44.7746,44.7287,44.747,32521.0
2017-09-27 12:05:00,48.75,48.79,48.73,48.79,35676.0,44.7562,44.7929,44.7378,44.7929,35676.0
2017-09-27 12:10:00,48.79,48.88,48.78,48.86,52563.0,44.7929,44.8756,44.7837,44.8572,52563.0
2017-09-27 12:15:00,48.86,48.86,48.78,48.79,32542.0,44.8572,44.8572,44.7837,44.7929,32542.0
2017-09-27 12:20:00,48.79,48.8,48.74,48.74,50823.0,44.7929,44.8021,44.747,44.747,50823.0
2017-09-27 12:25:00,48.73,48.79,48.73,48.78,17647.0,44.7378,44.7929,44.7378,44.7837,17647.0
2017-09-27 12:30:00,48.78,48.79,48.75,48.75,24386.0,44.7837,44.7929,44.7562,44.7562,24386.0
2017-09-27 12:35:00,48.76,48.76,48.71,48.72,88229.0,44.7654,44.7654,44.7195,44.7287,88229.0
2017-09-27 12:40:00,48.72,48.76,48.7,48.74,80781.0,44.7287,44.7654,44.7103,44.747,80781.0
2017-09-27 12:45:00,48.74,48.76,48.72,48.72,74309.0,44.747,44.7654,44.7287,44.7287,74309.0
2017-09-27 12:50:00,48.73,48.73,48.69,48.69,38209.0,44.7378,44.7378,44.7011,44.7011,38209.0
2017-09-27 12:55:00,48.7,48.71,48.62,48.71,42840.0,44.7103,44.7195,44.6369,44.7195,42840.0
2017-09-27 13:00:00,48.72,48.73,48.7,48.7,61446.0,44.7287,44.7378,44.7103,44.7103,61446.0
2017-09-27 13:05:00,48.7,48.72,48.67,48.67,45550.0,44.7103,44.7287,44.6828,44.6828,45550.0
2017-09-27 13:10:00,48.67,48.73,48.67,48.72,41529.0,44.6828,44.7378,44.6828,44.7287,41529.0
2017-09-27 13:15:00,48.72,48.72,48.67,48.7,23059.0,44.7287,44.7287,44.6828,44.7103,23059.0
2017-09-27 13:20:00,48.7,48.72,48.69,48.7,21565.0,44.7103,44.7287,44.7011,44.7103,21565.0
2017-09-27 13:25:00,48.71,48.72,48.69,48.71,34722.0,44.7195,44.7287,44.7011,44.7195,34722.0
2017-09-27 13:30:00,48.7,48.72,48.7,48.7,27973.0,44.7103,44.7287,44.7103,44.7103,27973.0
2017-09-27 13:35:00,48.7,48.76,48.7,48.75,28022.0,44.7103,44.7654,44.7103,44.7562,28022.0
2017-09-27 13:40:00,48.74,48.74,48.67,48.69,114731.0,44.747,44.747,44.6828,44.7011,114731.0
2017-09-27 13:45:00,48.7,48.7,48.66,48.66,96331.0,44.7103,44.7103,44.6736,44.6736,96331.0
2017-09-27 13:50:00,48.66,48.67,48.48,48.49,155994.0,44.6736,44.6828,44.5083,44.5175,155994.0
2017-09-27 13:55:00,48.49,48.55,48.43,48.54,167931.0,44.5175,44.5726,44.4624,44.5634,167931.0
2017-09-27 14:00:00,48.54,48.55,48.48,48.48,91825.0,44.5634,44.5726,44.5083,44.5083,91825.0
2017-09-27 14:05:00,48.48,48.5,48.22,48.26,115292.0,44.5083,44.5267,44.2696,44.3063,115292.0
2017-09-27 14:10:00,48.25,48.7,48.02,48.02,277679.0,44.2972,44.7103,44.086,44.086,277679.0
2017-09-27 14:15:00,48.02,48.03,47.74,47.76,426123.0,44.086,44.0952,43.8289,43.8473,426123.0
2017-09-27 14:20:00,47.78,47.79,47.3,47.35,520796.0,43.8657,43.8749,43.425,43.4709,520796.0
2017-09-27 14:25:00,47.37,47.53,47.12,47.4,563616.0,43.4893,43.6362,43.2597,43.5168,563616.0
2017-09-27 14:30:00,47.41,47.65,47.4,47.54,581868.0,43.526,43.7463,43.5168,43.6453,581868.0
2017-09-27 14:35:00,47.54,47.61,47.4,47.58,200345.0,43.6453,43.7096,43.5168,43.6821,200345.0
2017-09-27 14:40:00,47.58,47.63,47.41,47.42,181847.0,43.6821,43.728,43.526,43.5352,181847.0
2017-09-27 14:45:00,47.42,47.52,47.41,47.48,184915.0,43.5352,43.627,43.526,43.5902,184915.0
2017-09-27 14:50:00,47.49,47.62,47.47,47.52,340001.0,43.5994,43.7188,43.5811,43.627,340001.0
2017-09-27 14:55:00,47.52,47.82,47.51,47.8,415929.0,43.627,43.9024,43.6178,43.884,415929.0
2017-09-27 15:00:00,47.8,47.87,47.7,47.79,424367.0,43.884,43.9483,43.7922,43.8749,424367.0
2017-09-27 15:05:00,47.79,47.87,47.67,47.68,270212.0,43.8749,43.9483,43.7647,43.7739,270212.0
2017-09-27 15:10:00,47.68,47.69,47.55,47.56,192403.0,43.7739,43.783,43.6545,43.6637,192403.0
2017-09-27 15:15:00,47.57,47.57,47.4,47.44,234920.0,43.6729,43.6729,43.5168,43.5535,234920.0
2017-09-27 15:20:00,47.44,47.52,47.41,47.41,153264.0,43.5535,43.627,43.526,43.526,153264.0
2017-09-27 15:25:00,47.41,47.44,47.4,47.41,149265.0,43.526,43.5535,43.5168,43.526,149265.0
2017-09-27 15:30:00,47.42,47.65,47.4,47.64,236674.0,43.5352,43.7463,43.5168,43.7371,236674.0
2017-09-27 15:35:00,47.64,47.77,47.6,47.76,217134.0,43.7371,43.8565,43.7004,43.8473,217134.0
2017-09-27 15:40:00,47.77,47.79,47.72,47.76,176768.0,43.8565,43.8749,43.8106,43.8473,176768.0
2017-09-27 15:45:00,47.75,47.78,47.64,47.69,247219.0,43.8381,43.8657,43.7371,43.783,247219.0
2017-09-27 15:50:00,47.69,47.73,47.64,47.73,242929.0,43.783,43.8198,43.7371,43.8198,242929.0
2017-09-27 15:55:00,47.72,47.74,47.68,47.71,489200.0,43.8106,43.8289,43.7739,43.8014,489200.0
2017-09-28 09:30:00,47.46,47.91,47.46,47.87,248878.0,43.5719,43.985,43.5719,43.9483,248878.0
2017-09-28 09:35:00,47.87,47.97,47.85,47.86,203655.0,43.9483,44.0401,43.9299,43.9391,203655.0
2017-09-28 09:40:00,47.86,47.93,47.8,47.88,86657.0,43.9391,44.0034,43.884,43.9575,86657.0
2017-09-28 09:45:00,47.89,48.14,47.88,48.07,128271.0,43.9667,44.1962,43.9575,44.1319,128271.0
2017-09-28 09:50:00,48.08,48.1,47.93,47.99,129523.0,44.1411,44.1595,44.0034,44.0585,129523.0
2017-09-28 09:55:00,47.98,48.11,47.95,48.05,242137.0,44.0493,44.1686,44.0217,44.1136,242137.0
2017-09-28 10:00:00,48.06,48.27,48.04,48.24,123198.0,44.1227,44.3155,44.1044,44.288,123198.0
2017-09-28 10:05:00,48.23,48.32,48.1,48.31,91962.0,44.2788,44.3614,44.1595,44.3523,91962.0
2017-09-28 10:10:00,48.3,48.41,48.26,48.35,89608.0,44.3431,44.4441,44.3063,44.389,89608.0
2017-09-28 10:15:00,48.36,48.58,48.36,48.55,143240.0,44.3982,44.6001,44.3982,44.5726,143240.0
2017-09-28 10:20:00,48.55,48.72,48.5,48.5,186545.0,44.5726,44.7287,44.5267,44.5267,186545.0
2017-09-28 10:25:00,48.51,48.58,48.46,48.53,135670.0,44.5359,44.6001,44.49,44.5542,135670.0
2017-09-28 10:30:00,48.52,48.58,48.3,48.37,140279.0,44.545,44.6001,44.3431,44.4073,140279.0
2017-09-28 10:35:00,48.36,48.43,48.26,48.42,88434.0,44.3982,44.4624,44.3063,44.4532,88434.0
2017-09-28 10:40:00,48.42,48.44,48.36,48.36,49490.0,44.4532,44.4716,44.3982,44.3982,49490.0
2017-09-28 10:45:00,48.36,48.36,48.25,48.25,75348.0,44.3982,44.3982,44.2972,44.2972,75348.0
2017-09-28 10:50:00,48.25,48.32,48.22,48.25,96809.0,44.2972,44.3614,44.2696,44.2972,96809.0
2017-09-28 10:55:00,48.25,48.34,48.19,48.31,88165.0,44.2972,44.3798,44.2421,44.3523,88165.0
2017-09-28 11:00:00,48.3,48.38,48.3,48.31,167614.0,44.3431,44.4165,44.3431,44.3523,167614.0
2017-09-28 11:05:00,48.3,48.3,48.17,48.21,66128.0,44.3431,44.3431,44.2237,44.2604,66128.0
2017-09-28 11:10:00,48.21,48.22,48.09,48.22,46830.0,44.2604,44.2696,44.1503,44.2696,46830.0
2017-09-28 11:15:00,48.21,48.25,48.17,48.21,59559.0,44.2604,44.2972,44.2237,44.2604,59559.0
2017-09-28 11:20:00,48.21,48.35,48.2,48.3,63190.0,44.2604,44.389,44.2513,44.3431,63190.0
2017-09-28 11:25:00,48.29,48.41,48.26,48.4,48445.0,44.3339,44.4441,44.3063,44.4349,48445.0
2017-09-28 11:30:00,48.4,48.49,48.36,48.48,62455.0,44.4349,44.5175,44.3982,44.5083,62455.0
2017-09-28 11:35:00,48.48,48.57,48.48,48.55,97988.0,44.5083,44.591,44.5083,44.5726,97988.0
2017-09-28 11:40:00,48.54,48.59,48.5,48.55,58687.0,44.5634,44.6093,44.5267,44.5726,58687.0
2017-09-28 11:45:00,48.55,48.62,48.5,48.57,55930.0,44.5726,44.6369,44.5267,44.591,55930.0
2017-09-28 11:50:00,48.57,48.64,48.56,48.61,160777.0,44.591,44.6552,44.5818,44.6277,160777.0
2017-09-28 11:55:00,48.61,48.63,48.56,48.62,116880.0,44.6277,44.646,44.5818,44.6369,116880.0
2017-09-28 12:00:00,48.62,48.66,48.58,48.65,43309.0,44.6369,44.6736,44.6001,44.6644,43309.0
2017-09-28 12:05:00,48.65,48.68,48.61,48.61,75473.0,44.6644,44.6919,44.6277,44.6277,75473.0
2017-09-28 12:10:00,48.6,48.61,48.55,48.57,252377.0,44.6185,44.6277,44.5726,44.591,252377.0
2017-09-28 12:15:00,48.57,48.58,48.41,48.44,118580.0,44.591,44.6001,44.4441,44.4716,118580.0
2017-09-28 12:20:00,48.44,48.47,48.39,48.41,141653.0,44.4716,44.4991,44.4257,44.4441,141653.0
2017-09-28 12:25:00,48.41,48.44,48.3,48.3,59410.0,44.4441,44.4716,44.3431,44.3431,59410.0
2017-09-28 12:30:00,48.3,48.35,48.26,48.27,63459.0,44.3431,44.389,44.3063,44.3155,63459.0
2017-09-28 12:35:00,48.28,48.3,48.24,48.28,151324.0,44.3247,44.3431,44.288,44.3247,151324.0
2017-09-28 12:40:00,48.28,48.3,48.22,48.25,57395.0,44.3247,44.3431,44.2696,44.2972,57395.0
2017-09-28 12:45:00,48.26,48.41,48.25,48.36,85251.0,44.3063,44.4441,44.2972,44.3982,85251.0
2017-09-28 12:50:00,48.36,48.38,48.31,48.38,64017.0,44.3982,44.4165,44.3523,44.4165,64017.0
2017-09-28 12:55:00,48.39,48.46,48.38,48.46,66701.0,44.4257,44.49,44.4165,44.49,66701.0
2017-09-28 13:00:00,48.45,48.55,48.44,48.52,55437.0,44.4808,44.5726,44.4716,44.545,55437.0
2017-09-28 13:05:00,48.53,48.62,48.51,48.51,45088.0,44.5542,44.6369,44.5359,44.5359,45088.0
2017-09-28 13:10:00,48.51,48.51,48.37,48.37,86780.0,44.5359,44.5359,44.4073,44.4073,86780.0
2017-09-28 13:15:00,48.38,48.39,48.32,48.39,34892.0,44.4165,44.4257,44.3614,44.4257,34892.0
2017-09-28 13:20:00,48.4,48.4,48.32,48.34,51331.0,44.4349,44.4349,44.3614,44.3798,51331.0
2017-09-28 13:25:00,48.34,48.39,48.33,48.34,61398.0,44.3798,44.4257,44.3706,44.3798,61398.0
2017-09-28 13:30:00,48.35,48.36,48.3,48.32,68168.0,44.389,44.3982,44.3431,44.3614,68168.0
2017-09-28 13:35:00,48.31,48.32,48.19,48.23,53405.0,44.3523,44.3614,44.2421,44.2788,53405.0
2017-09-28 13:40:00,48.23,48.3,48.22,48.29,50428.0,44.2788,44.3431,44.2696,44.3339,50428.0
2017-09-28 13:45:00,48.28,48.33,48.28,48.33,73421.0,44.3247,44.3706,44.3247,44.3706,73421.0
2017-09-28 13:50:00,48.33,48.5,48.32,48.41,85063.0,44.3706,44.5267,44.3614,44.4441,85063.0
2017-09-28 13:55:00,48.41,48.49,48.41,48.46,41699.0,44.4441,44.5175,44.4441,44.49,41699.0
2017-09-28 14:00:00,48.46,48.47,48.38,48.41,165143.0,44.49,44.4991,44.4165,44.4441,165143.0
2017-09-28 14:05:00,48.4,48.43,48.37,48.4,31052.0,44.4349,44.4624,44.4073,44.4349,31052.0
2017-09-28 14:10:00,48.39,48.42,48.36,48.41,34700.0,44.4257,44.4532,44.3982,44.4441,34700.0
2017-09-28 14:15:00,48.41,48.47,48.4,48.45,55976.0,44.4441,44.4991,44.4349,44.4808,55976.0
2017-09-28 14:20:00,48.44,48.44,48.37,48.41,36985.0,44.4716,44.4716,44.4073,44.4441,36985.0
2017-09-28 14:25:00,48.41,48.44,48.34,48.37,53420.0,44.4441,44.4716,44.3798,44.4073,53420.0
2017-09-28 14:30:00,48.36,48.41,48.35,48.36,22711.0,44.3982,44.4441,44.389,44.3982,22711.0
2017-09-28 14:35:00,48.36,48.41,48.34,48.35,43444.0,44.3982,44.4441,44.3798,44.389,43444.0
2017-09-28 14:40:00,48.36,48.37,48.33,48.34,25284.0,44.3982,44.4073,44.3706,44.3798,25284.0
2017-09-28 14:45:00,48.34,48.34,48.29,48.33,27899.0,44.3798,44.3798,44.3339,44.3706,27899.0
2017-09-28 14:50:00,48.33,48.35,48.29,48.34,26752.0,44.3706,44.389,44.3339,44.3798,26752.0
2017-09-28 14:55:00,48.34,48.36,48.27,48.27,22924.0,44.3798,44.3982,44.3155,44.3155,22924.0
2017-09-28 15:00:00,48.27,48.36,48.26,48.35,68750.0,44.3155,44.3982,44.3063,44.389,68750.0
2017-09-28 15:05:00,48.36,48.39,48.32,48.34,60926.0,44.3982,44.4257,44.3614,44.3798,60926.0
2017-09-28 15:10:00,48.34,48.36,48.31,48.32,61337.0,44.3798,44.3982,44.3523,44.3614,61337.0
2017-09-28 15:15:00,48.32,48.34,48.29,48.31,57546.0,44.3614,44.3798,44.3339,44.3523,57546.0
2017-09-28 15:20:00,48.31,48.32,48.3,48.31,55628.0,44.3523,44.3614,44.3431,44.3523,55628.0
2017-09-28 15:25:00,48.31,48.32,48.23,48.27,100544.0,44.3523,44.3614,44.2788,44.3155,100544.0
2017-09-28 15:30:00,48.27,48.27,48.2,48.21,125506.0,44.3155,44.3155,44.2513,44.2604,125506.0
2017-09-28 15:35:00,48.21,48.22,48.17,48.19,89397.0,44.2604,44.2696,44.2237,44.2421,89397.0
2017-09-28 15:40:00,48.19,48.24,48.18,48.23,83362.0,44.2421,44.288,44.2329,44.2788,83362.0
2017-09-28 15:45:00,48.23,48.24,48.18,48.19,211302.0,44.2788,44.288,44.2329,44.2421,211302.0
2017-09-28 15:50:00,48.2,48.33,48.19,48.3,212741.0,44.2513,44.3706,44.2421,44.3431,212741.0
2017-09-28 15:55:00,48.3,48.34,48.29,48.31,381757.0,44.3431,44.3798,44.3339,44.3523,381757.0
2017-09-29 09:30:00,48.4,48.56,48.27,48.45,144573.0,44.4349,44.5818,44.3155,44.4808,144573.0
2017-09-29 09:35:00,48.44,48.65,48.36,48.63,77736.0,44.4716,44.6644,44.3982,44.646,77736.0
2017-09-29 09:40:00,48.61,48.63,48.35,48.35,61438.0,44.6277,44.646,44.389,44.389,61438.0
2017-09-29 09:45:00,48.32,48.35,48.2,48.29,63507.0,44.3614,44.389,44.2513,44.3339,63507.0
2017-09-29 09:50:00,48.28,48.33,48.23,48.23,72869.0,44.3247,44.3706,44.2788,44.2788,72869.0
2017-09-29 09:55:00,48.24,48.27,48.1,48.14,55980.0,44.288,44.3155,44.1595,44.1962,55980.0
2017-09-29 10:00:00,48.14,48.22,48.13,48.19,74627.0,44.1962,44.2696,44.187,44.2421,74627.0
2017-09-29 10:05:00,48.19,48.3,48.16,48.3,110861.0,44.2421,44.3431,44.2145,44.3431,110861.0
2017-09-29 10:10:00,48.31,48.35,48.28,48.33,53238.0,44.3523,44.389,44.3247,44.3706,53238.0
2017-09-29 10:15:00,48.33,48.37,48.31,48.33,27056.0,44.3706,44.4073,44.3523,44.3706,27056.0
2017-09-29 10:20:00,48.33,48.44,48.33,48.38,38302.0,44.3706,44.4716,44.3706,44.4165,38302.0
2017-09-29 10:25:00,48.38,48.41,48.36,48.36,41140.0,44.4165,44.4441,44.3982,44.3982,41140.0
2017-09-29 10:30:00,48.36,48.37,48.23,48.23,56919.0,44.3982,44.4073,44.2788,44.2788,56919.0
2017-09-29 10:35:00,48.24,48.27,48.19,48.26,60932.0,44.288,44.3155,44.2421,44.3063,60932.0
2017-09-29 10:40:00,48.26,48.27,48.17,48.18,62136.0,44.3063,44.3155,44.2237,44.2329,62136.0
2017-09-29 10:45:00,48.18,48.19,48.06,48.09,57465.0,44.2329,44.2421,44.1227,44.1503,57465.0
2017-09-29 10:50:00,48.08,48.1,48.05,48.09,36342.0,44.1411,44.1595,44.1136,44.1503,36342.0
2017-09-29 10:55:00,48.1,48.14,48.09,48.1,56942.0,44.1595,44.1962,44.1503,44.1595,56942.0
2017-09-29 11:00:00,48.11,48.15,48.09,48.12,32711.0,44.1686,44.2054,44.1503,44.1778,32711.0
2017-09-29 11:05:00,48.12,48.14,48.09,48.12,27816.0,44.1778,44.1962,44.1503,44.1778,27816.0
2017-09-29 11:10:00,48.12,48.13,48.06,48.11,36738.0,44.1778,44.187,44.1227,44.1686,36738.0
2017-09-29 11:15:00,48.12,48.17,48.11,48.11,29057.0,44.1778,44.2237,44.1686,44.1686,29057.0
2017-09-29 11:20:00,48.12,48.15,48.06,48.08,37220.0,44.1778,44.2054,44.1227,44.1411,37220.0
2017-09-29 11:25:00,48.08,48.09,48.03,48.06,45798.0,44.1411,44.1503,44.0952,44.1227,45798.0
2017-09-29 11:30:00,48.06,48.09,48.03,48.09,43628.0,44.1227,44.1503,44.0952,44.1503,43628.0
2017-09-29 11:35:00,48.09,48.11,48.03,48.03,38461.0,44.1503,44.1686,44.0952,44.0952,38461.0
2017-09-29 11:40:00,48.04,48.06,48.01,48.01,20553.0,44.1044,44.1227,44.0768,44.0768,20553.0
2017-09-29 11:45:00,48.01,48.09,48.0,48.09,60590.0,44.0768,44.1503,44.0676,44.1503,60590.0
2017-09-29 11:50:00,48.08,48.11,48.07,48.08,27972.0,44.1411,44.1686,44.1319,44.1411,27972.0
2017-09-29 11:55:00,48.08,48.19,48.07,48.19,34335.0,44.1411,44.2421,44.1319,44.2421,34335.0
2017-09-29 12:00:00,48.19,48.26,48.19,48.26,63371.0,44.2421,44.3063,44.2421,44.3063,63371.0
2017-09-29 12:05:00,48.25,48.34,48.24,48.34,92660.0,44.2972,44.3798,44.288,44.3798,92660.0
2017-09-29 12:10:00,48.34,48.34,48.32,48.33,29097.0,44.3798,44.3798,44.3614,44.3706,29097.0
2017-09-29 12:15:00,48.34,48.34,48.31,48.32,20941.0,44.3798,44.3798,44.3523,44.3614,20941.0
2017-09-29 12:20:00,48.32,48.36,48.28,48.28,76899.0,44.3614,44.3982,44.3247,44.3247,76899.0
2017-09-29 12:25:00,48.28,48.32,48.27,48.31,25058.0,44.3247,44.3614,44.3155,44.3523,25058.0
2017-09-29 12:30:00,48.3,48.37,48.28,48.35,172490.0,44.3431,44.4073,44.3247,44.389,172490.0
2017-09-29 12:35:00,48.35,48.41,48.27,48.27,132682.0,44.389,44.4441,44.3155,44.3155,132682.0
2017-09-29 12:40:00,48.27,48.27,48.16,48.19,35988.0,44.3155,44.3155,44.2145,44.2421,35988.0
2017-09-29 12:45:00,48.19,48.19,48.07,48.08,48319.0,44.2421,44.2421,44.1319,44.1411,48319.0
2017-09-29 12:50:00,48.08,48.14,48.06,48.1,41387.0,44.1411,44.1962,44.1227,44.1595,41387.0
2017-09-29 12:55:00,48.1,48.11,48.06,48.08,17628.0,44.1595,44.1686,44.1227,44.1411,17628.0
2017-09-29 13:00:00,48.08,48.15,48.08,48.15,23513.0,44.1411,44.2054,44.1411,44.2054,23513.0
2017-09-29 13:05:00,48.14,48.16,48.12,48.14,21601.0,44.1962,44.2145,44.1778,44.1962,21601.0
2017-09-29 13:10:00,48.14,48.17,48.1,48.15,23993.0,44.1962,44.2237,44.1595,44.2054,23993.0
2017-09-29 13:15:00,48.15,48.16,48.11,48.13,20112.0,44.2054,44.2145,44.1686,44.187,20112.0
2017-09-29 13:20:00,48.14,48.18,48.13,48.18,29269.0,44.1962,44.2329,44.187,44.2329,29269.0
2017-09-29 13:25:00,48.17,48.24,48.17,48.22,44795.0,44.2237,44.288,44.2237,44.2696,44795.0
2017-09-29 13:30:00,48.23,48.25,48.17,48.18,51154.0,44.2788,44.2972,44.2237,44.2329,51154.0
2017-09-29 13:35:00,48.19,48.22,48.18,48.2,47157.0,44.2421,44.2696,44.2329,44.2513,47157.0
2017-09-29 13:40:00,48.19,48.2,48.18,48.2,30271.0,44.2421,44.2513,44.2329,44.2513,30271.0
2017-09-29 13:45:00,48.2,48.22,48.15,48.18,43872.0,44.2513,44.2696,44.2054,44.2329,43872.0
2017-09-29 13:50:00,48.18,48.2,48.16,48.19,31654.0,44.2329,44.2513,44.2145,44.2421,31654.0
2017-09-29 13:55:00,48.18,48.2,48.17,48.18,30902.0,44.2329,44.2513,44.2237,44.2329,30902.0
2017-09-29 14:00:00,48.18,48.19,48.16,48.16,19722.0,44.2329,44.2421,44.2145,44.2145,19722.0
2017-09-29 14:05:00,48.16,48.19,48.13,48.17,43642.0,44.2145,44.2421,44.187,44.2237,43642.0
2017-09-29 14:10:00,48.16,48.22,48.15,48.21,38044.0,44.2145,44.2696,44.2054,44.2604,38044.0
2017-09-29 14:15:00,48.21,48.21,48.18,48.19,39601.0,44.2604,44.2604,44.2329,44.2421,39601.0
2017-09-29 14:20:00,48.19,48.19,48.13,48.13,33223.0,44.2421,44.2421,44.187,44.187,33223.0
2017-09-29 14:25:00,48.14,48.2,48.13,48.17,41889.0,44.1962,44.2513,44.187,44.2237,41889.0
2017-09-29 14:30:00,48.17,48.19,48.15,48.16,34806.0,44.2237,44.2421,44.2054,44.2145,34806.0
2017-09-29 14:35:00,48.16,48.17,48.13,48.13,37368.0,44.2145,44.2237,44.187,44.187,37368.0
2017-09-29 14:40:00,48.14,48.17,48.12,48.14,58744.0,44.1962,44.2237,44.1778,44.1962,58744.0
2017-09-29 14:45:00,48.13,48.18,48.12,48.18,31230.0,44.187,44.2329,44.1778,44.2329,31230.0
2017-09-29 14:50:00,48.18,48.19,48.15,48.15,21971.0,44.2329,44.2421,44.2054,44.2054,21971.0
2017-09-29 14:55:00,48.16,48.16,48.11,48.12,40490.0,44.2145,44.2145,44.1686,44.1778,40490.0
2017-09-29 15:00:00,48.11,48.12,48.08,48.09,63703.0,44.1686,44.1778,44.1411,44.1503,63703.0
2017-09-29 15:05:00,48.09,48.1,48.07,48.09,45394.0,44.1503,44.1595,44.1319,44.1503,45394.0
2017-09-29 15:10:00,48.09,48.19,48.09,48.19,35383.0,44.1503,44.2421,44.1503,44.2421,35383.0
2017-09-29 15:15:00,48.19,48.24,48.18,48.23,40518.0,44.2421,44.288,44.2329,44.2788,40518.0
2017-09-29 15:20:00,48.23,48.24,48.21,48.21,41233.0,44.2788,44.288,44.2604,44.2604,41233.0
2017-09-29 15:25:00,48.21,48.23,48.19,48.22,46867.0,44.2604,44.2788,44.2421,44.2696,46867.0
2017-09-29 15:30:00,48.22,48.28,48.2,48.27,93539.0,44.2696,44.3247,44.2513,44.3155,93539.0
2017-09-29 15:35:00,48.28,48.29,48.25,48.26,71787.0,44.3247,44.3339,44.2972,44.3063,71787.0
2017-09-29 15:40:00,48.25,48.28,48.25,48.26,122192.0,44.2972,44.3247,44.2972,44.3063,122192.0
2017-09-29 15:45:00,48.25,48.26,48.22,48.23,122915.0,44.2972,44.3063,44.2696,44.2788,122915.0
2017-09-29 15:50:00,48.23,48.26,48.2,48.25,161517.0,44.2788,44.3063,44.2513,44.2972,161517.0
2017-09-29 15:55:00,48.25,48.25,48.19,48.23,451876.0,44.2972,44.2972,44.2421,44.2788,451876.0
2017-10-02 09:30:00,48.35,48.51,48.3,48.4,202612.0,44.389,44.5359,44.3431,44.4349,202612.0
2017-10-02 09:35:00,48.41,48.52,48.34,48.41,160064.0,44.4441,44.545,44.3798,44.4441,160064.0
2017-10-02 09:40:00,48.41,48.43,48.32,48.38,90467.0,44.4441,44.4624,44.3614,44.4165,90467.0
2017-10-02 09:45:00,48.37,48.41,48.27,48.28,104744.0,44.4073,44.4441,44.3155,44.3247,104744.0
2017-10-02 09:50:00,48.28,48.33,48.18,48.27,49401.0,44.3247,44.3706,44.2329,44.3155,49401.0
2017-10-02 09:55:00,48.27,48.35,48.11,48.27,88372.0,44.3155,44.389,44.1686,44.3155,88372.0
2017-10-02 10:00:00,48.27,48.34,48.18,48.29,129283.0,44.3155,44.3798,44.2329,44.3339,129283.0
2017-10-02 10:05:00,48.29,48.34,48.18,48.28,170958.0,44.3339,44.3798,44.2329,44.3247,170958.0
2017-10-02 10:10:00,48.28,48.3,48.2,48.22,114767.0,44.3247,44.3431,44.2513,44.2696,114767.0
2017-10-02 10:15:00,48.22,48.27,48.16,48.21,138232.0,44.2696,44.3155,44.2145,44.2604,138232.0
2017-10-02 10:20:00,48.2,48.23,48.16,48.21,51922.0,44.2513,44.2788,44.2145,44.2604,51922.0
2017-10-02 10:25:00,48.21,48.23,48.13,48.14,66241.0,44.2604,44.2788,44.187,44.1962,66241.0
2017-10-02 10:30:00,48.15,48.2,48.15,48.17,81738.0,44.2054,44.2513,44.2054,44.2237,81738.0
2017-10-02 10:35:00,48.18,48.2,48.14,48.19,76176.0,44.2329,44.2513,44.1962,44.2421,76176.0
2017-10-02 10:40:00,48.19,48.2,48.15,48.2,91373.0,44.2421,44.2513,44.2054,44.2513,91373.0
2017-10-02 10:45:00,48.2,48.2,48.12,48.2,155330.0,44.2513,44.2513,44.1778,44.2513,155330.0
2017-10-02 10:50:00,48.19,48.2,48.12,48.17,49148.0,44.2421,44.2513,44.1778,44.2237,49148.0
2017-10-02 10:55:00,48.17,48.2,48.15,48.2,46480.0,44.2237,44.2513,44.2054,44.2513,46480.0
2017-10-02 11:00:00,48.2,48.2,48.19,48.2,90450.0,44.2513,44.2513,44.2421,44.2513,90450.0
2017-10-02 11:05:00,48.2,48.25,48.17,48.25,99119.0,44.2513,44.2972,44.2237,44.2972,99119.0
2017-10-02 11:10:00,48.25,48.26,48.22,48.25,67095.0,44.2972,44.3063,44.2696,44.2972,67095.0
2017-10-02 11:15:00,48.25,48.34,48.24,48.33,101065.0,44.2972,44.3798,44.288,44.3706,101065.0
2017-10-02 11:20:00,48.32,48.34,48.25,48.25,80397.0,44.3614,44.3798,44.2972,44.2972,80397.0
2017-10-02 11:25:00,48.25,48.25,48.08,48.1,94462.0,44.2972,44.2972,44.1411,44.1595,94462.0
2017-10-02 11:30:00,48.1,48.11,47.97,48.04,139568.0,44.1595,44.1686,44.0401,44.1044,139568.0
2017-10-02 11:35:00,48.04,48.1,47.98,48.07,47393.0,44.1044,44.1595,44.0493,44.1319,47393.0
2017-10-02 11:40:00,48.06,48.08,48.01,48.04,47494.0,44.1227,44.1411,44.0768,44.1044,47494.0
2017-10-02 11:45:00,48.04,48.09,48.02,48.07,54929.0,44.1044,44.1503,44.086,44.1319,54929.0
2017-10-02 11:50:00,48.08,48.13,48.07,48.12,48238.0,44.1411,44.187,44.1319,44.1778,48238.0
2017-10-02 11:55:00,48.13,48.21,48.1,48.2,100071.0,44.187,44.2604,44.1595,44.2513,100071.0
2017-10-02 12:00:00,48.2,48.21,48.13,48.19,58390.0,44.2513,44.2604,44.187,44.2421,58390.0
2017-10-02 12:05:00,48.19,48.2,48.13,48.14,46006.0,44.2421,44.2513,44.187,44.1962,46006.0
2017-10-02 12:10:00,48.14,48.17,48.09,48.09,38567.0,44.1962,44.2237,44.1503,44.1503,38567.0
2017-10-02 12:15:00,48.08,48.09,48.04,48.04,35279.0,44.1411,44.1503,44.1044,44.1044,35279.0
2017-10-02 12:20:00,48.05,48.06,48.03,48.05,33188.0,44.1136,44.1227,44.0952,44.1136,33188.0
2017-10-02 12:25:00,48.05,48.07,48.04,48.07,48887.0,44.1136,44.1319,44.1044,44.1319,48887.0
2017-10-02 12:30:00,48.07,48.09,48.05,48.06,47537.0,44.1319,44.1503,44.1136,44.1227,47537.0
2017-10-02 12:35:00,48.07,48.08,47.95,47.96,171735.0,44.1319,44.1411,44.0217,44.0309,171735.0
2017-10-02 12:40:00,47.96,48.01,47.92,48.01,46479.0,44.0309,44.0768,43.9942,44.0768,46479.0
2017-10-02 12:45:00,48.01,48.06,48.0,48.03,75028.0,44.0768,44.1227,44.0676,44.0952,75028.0
2017-10-02 12:50:00,48.03,48.04,47.92,47.95,176678.0,44.0952,44.1044,43.9942,44.0217,176678.0
2017-10-02 12:55:00,47.95,47.97,47.94,47.96,57447.0,44.0217,44.0401,44.0126,44.0309,57447.0
2017-10-02 13:00:00,47.96,48.01,47.96,47.98,78517.0,44.0309,44.0768,44.0309,44.0493,78517.0
2017-10-02 13:05:00,47.97,48.01,47.97,48.0,38814.0,44.0401,44.0768,44.0401,44.0676,38814.0
2017-10-02 13:10:00,48.0,48.01,47.99,48.0,23217.0,44.0676,44.0768,44.0585,44.0676,23217.0
2017-10-02 13:15:00,47.99,48.0,47.97,47.97,53000.0,44.0585,44.0676,44.0401,44.0401,53000.0
2017-10-02 13:20:00,47.97,48.02,47.96,48.0,68661.0,44.0401,44.086,44.0309,44.0676,68661.0
2017-10-02 13:25:00,48.0,48.02,47.99,48.02,43390.0,44.0676,44.086,44.0585,44.086,43390.0
2017-10-02 13:30:00,48.01,48.02,48.0,48.01,35476.0,44.0768,44.086,44.0676,44.0768,35476.0
2017-10-02 13:35:00,48.01,48.01,47.99,48.0,28188.0,44.0768,44.0768,44.0585,44.0676,28188.0
2017-10-02 13:40:00,47.99,48.01,47.94,47.95,81102.0,44.0585,44.0768,44.0126,44.0217,81102.0
2017-10-02 13:45:00,47.95,47.97,47.9,47.94,95638.0,44.0217,44.0401,43.9758,44.0126,95638.0
2017-10-02 13:50:00,47.94,47.98,47.92,47.98,28730.0,44.0126,44.0493,43.9942,44.0493,28730.0
2017-10-02 13:55:00,47.98,48.01,47.96,48.01,70193.0,44.0493,44.0768,44.0309,44.0768,70193.0
2017-10-02 14:00:00,48.01,48.07,48.0,48.06,105944.0,44.0768,44.1319,44.0676,44.1227,105944.0
2017-10-02 14:05:00,48.07,48.07,48.01,48.01,99080.0,44.1319,44.1319,44.0768,44.0768,99080.0
2017-10-02 14:10:00,48.02,48.02,47.93,47.93,56325.0,44.086,44.086,44.0034,44.0034,56325.0
2017-10-02 14:15:00,47.94,48.0,47.93,47.99,41048.0,44.0126,44.0676,44.0034,44.0585,41048.0
2017-10-02 14:20:00,47.99,48.0,47.96,47.97,69880.0,44.0585,44.0676,44.0309,44.0401,69880.0
2017-10-02 14:25:00,47.96,48.06,47.96,48.05,76977.0,44.0309,44.1227,44.0309,44.1136,76977.0
2017-10-02 14:30:00,48.06,48.06,48.02,48.05,30437.0,44.1227,44.1227,44.086,44.1136,30437.0
2017-10-02 14:35:00,48.06,48.09,48.04,48.04,57619.0,44.1227,44.1503,44.1044,44.1044,57619.0
2017-10-02 14:40:00,48.04,48.05,48.02,48.03,37698.0,44.1044,44.1136,44.086,44.0952,37698.0
2017-10-02 14:45:00,48.02,48.05,48.01,48.04,45664.0,44.086,44.1136,44.0768,44.1044,45664.0
2017-10-02 14:50:00,48.03,48.04,47.99,47.99,68651.0,44.0952,44.1044,44.0585,44.0585,68651.0
2017-10-02 14:55:00,47.99,48.05,47.99,48.05,37195.0,44.0585,44.1136,44.0585,44.1136,37195.0
2017-10-02 15:00:00,48.05,48.07,48.04,48.04,35211.0,44.1136,44.1319,44.1044,44.1044,35211.0
2017-10-02 15:05:00,48.04,48.07,48.04,48.04,55826.0,44.1044,44.1319,44.1044,44.1044,55826.0
2017-10-02 15:10:00,48.04,48.12,48.04,48.06,61368.0,44.1044,44.1778,44.1044,44.1227,61368.0
2017-10-02 15:15:00,48.06,48.11,48.04,48.1,69784.0,44.1227,44.1686,44.1044,44.1595,69784.0
2017-10-02 15:20:00,48.09,48.1,48.08,48.09,43972.0,44.1503,44.1595,44.1411,44.1503,43972.0
2017-10-02 15:25:00,48.09,48.12,48.08,48.1,63332.0,44.1503,44.1778,44.1411,44.1595,63332.0
2017-10-02 15:30:00,48.1,48.11,48.08,48.09,33570.0,44.1595,44.1686,44.1411,44.1503,33570.0
2017-10-02 15:35:00,48.08,48.12,48.08,48.1,84314.0,44.1411,44.1778,44.1411,44.1595,84314.0
2017-10-02 15:40:00,48.09,48.1,48.08,48.09,87029.0,44.1503,44.1595,44.1411,44.1503,87029.0
2017-10-02 15:45:00,48.1,48.11,48.03,48.05,160472.0,44.1595,44.1686,44.0952,44.1136,160472.0
2017-10-02 15:50:00,48.06,48.07,48.01,48.03,182187.0,44.1227,44.1319,44.0768,44.0952,182187.0
2017-10-02 15:55:00,48.03,48.08,48.0,48.08,321991.0,44.0952,44.1411,44.0676,44.1411,321991.0
2017-10-03 09:30:00,48.15,48.88,48.15,48.8,369812.0,44.2054,44.8756,44.2054,44.8021,369812.0
2017-10-03 09:35:00,48.79,49.1,48.72,49.06,230368.0,44.7929,45.0775,44.7287,45.0408,230368.0
2017-10-03 09:40:00,49.07,49.13,48.91,49.11,283492.0,45.05,45.1051,44.9031,45.0867,283492.0
2017-10-03 09:45:00,49.12,49.36,49.09,49.35,182034.0,45.0959,45.3162,45.0684,45.3071,182034.0
2017-10-03 09:50:00,49.34,49.51,49.31,49.49,458962.0,45.2979,45.4539,45.2703,45.4356,458962.0
2017-10-03 09:55:00,49.5,49.57,49.43,49.43,243015.0,45.4448,45.509,45.3805,45.3805,243015.0
2017-10-03 10:00:00,49.44,49.61,49.36,49.58,299775.0,45.3897,45.5458,45.3162,45.5182,299775.0
2017-10-03 10:05:00,49.58,49.71,49.57,49.69,155978.0,45.5182,45.6376,45.509,45.6192,155978.0
2017-10-03 10:10:00,49.7,49.74,49.61,49.73,280089.0,45.6284,45.6651,45.5458,45.6559,280089.0
2017-10-03 10:15:00,49.72,49.85,49.67,49.82,248876.0,45.6467,45.7661,45.6008,45.7385,248876.0
2017-10-03 10:20:00,49.82,49.95,49.81,49.94,153953.0,45.7385,45.8579,45.7294,45.8487,153953.0
2017-10-03 10:25:00,49.95,50.1,49.93,49.93,333453.0,45.8579,45.9956,45.8395,45.8395,333453.0
2017-10-03 10:30:00,49.94,50.07,49.94,50.02,156186.0,45.8487,45.9681,45.8487,45.9222,156186.0
2017-10-03 10:35:00,50.02,50.02,49.88,49.98,196579.0,45.9222,45.9222,45.7936,45.8854,196579.0
2017-10-03 10:40:00,49.97,50.24,49.9,50.21,300289.0,45.8763,46.1241,45.812,46.0966,300289.0
2017-10-03 10:45:00,50.21,50.22,50.15,50.18,150927.0,46.0966,46.1058,46.0415,46.0691,150927.0
2017-10-03 10:50:00,50.19,50.29,50.09,50.24,224479.0,46.0782,46.17,45.9864,46.1241,224479.0
2017-10-03 10:55:00,50.23,50.33,50.15,50.31,247510.0,46.115,46.2068,46.0415,46.1884,247510.0
2017-10-03 11:00:00,50.31,50.4,50.29,50.4,178752.0,46.1884,46.271,46.17,46.271,178752.0
2017-10-03 11:05:00,50.4,50.49,50.32,50.48,237807.0,46.271,46.3537,46.1976,46.3445,237807.0
2017-10-03 11:10:00,50.47,50.54,50.43,50.46,185303.0,46.3353,46.3996,46.2986,46.3261,185303.0
2017-10-03 11:15:00,50.46,50.47,50.34,50.43,237112.0,46.3261,46.3353,46.2159,46.2986,237112.0
2017-10-03 11:20:00,50.42,50.54,50.38,50.53,173559.0,46.2894,46.3996,46.2527,46.3904,173559.0
2017-10-03 11:25:00,50.53,50.53,50.41,50.47,143383.0,46.3904,46.3904,46.2802,46.3353,143383.0
2017-10-03 11:30:00,50.46,50.49,50.41,50.48,140897.0,46.3261,46.3537,46.2802,46.3445,140897.0
2017-10-03 11:35:00,50.48,50.53,50.46,50.52,115536.0,46.3445,46.3904,46.3261,46.3812,115536.0
2017-10-03 11:40:00,50.53,50.74,50.52,50.73,219438.0,46.3904,46.5832,46.3812,46.574,219438.0
2017-10-03 11:45:00,50.73,50.89,50.71,50.82,189259.0,46.574,46.7209,46.5556,46.6566,189259.0
2017-10-03 11:50:00,50.82,50.9,50.77,50.83,148597.0,46.6566,46.7301,46.6107,46.6658,148597.0
2017-10-03 11:55:00,50.83,50.9,50.77,50.86,124622.0,46.6658,46.7301,46.6107,46.6933,124622.0
2017-10-03 12:00:00,50.86,50.97,50.85,50.9,117369.0,46.6933,46.7943,46.6842,46.7301,117369.0
2017-10-03 12:05:00,50.89,50.94,50.88,50.93,68392.0,46.7209,46.7668,46.7117,46.7576,68392.0
2017-10-03 12:10:00,50.94,51.0,50.93,50.97,207871.0,46.7668,46.8219,46.7576,46.7943,207871.0
2017-10-03 12:15:00,50.96,50.99,50.9,50.98,118362.0,46.7852,46.8127,46.7301,46.8035,118362.0
2017-10-03 12:20:00,50.98,51.02,50.98,51.0,246280.0,46.8035,46.8402,46.8035,46.8219,246280.0
2017-10-03 12:25:00,51.0,51.01,50.94,50.97,183804.0,46.8219,46.8311,46.7668,46.7943,183804.0
2017-10-03 12:30:00,50.98,50.98,50.87,50.91,115769.0,46.8035,46.8035,46.7025,46.7392,115769.0
2017-10-03 12:35:00,50.9,51.01,50.88,51.0,144268.0,46.7301,46.8311,46.7117,46.8219,144268.0
2017-10-03 12:40:00,51.0,51.21,51.0,51.15,257333.0,46.8219,47.0147,46.8219,46.9596,257333.0
2017-10-03 12:45:00,51.15,51.18,50.98,51.0,246550.0,46.9596,46.9871,46.8035,46.8219,246550.0
2017-10-03 12:50:00,51.01,51.05,50.93,50.99,221809.0,46.8311,46.8678,46.7576,46.8127,221809.0
2017-10-03 12:55:00,50.99,51.05,50.95,51.05,112362.0,46.8127,46.8678,46.776,46.8678,112362.0
2017-10-03 13:00:00,51.05,51.14,51.02,51.05,203234.0,46.8678,46.9504,46.8402,46.8678,203234.0
2017-10-03 13:05:00,51.04,51.11,51.01,51.06,158174.0,46.8586,46.9229,46.8311,46.877,158174.0
2017-10-03 13:10:00,51.07,51.1,51.02,51.06,85870.0,46.8861,46.9137,46.8402,46.877,85870.0
2017-10-03 13:15:00,51.05,51.06,50.95,50.97,116112.0,46.8678,46.877,46.776,46.7943,116112.0
2017-10-03 13:20:00,50.96,51.04,50.95,50.96,88243.0,46.7852,46.8586,46.776,46.7852,88243.0
2017-10-03 13:25:00,50.98,51.06,50.94,51.04,201317.0,46.8035,46.877,46.7668,46.8586,201317.0
2017-10-03 13:30:00,51.04,51.09,51.01,51.05,79620.0,46.8586,46.9045,46.8311,46.8678,79620.0
2017-10-03 13:35:00,51.05,51.17,51.05,51.12,127031.0,46.8678,46.9779,46.8678,46.932,127031.0
2017-10-03 13:40:00,51.12,51.24,51.12,51.21,138984.0,46.932,47.0422,46.932,47.0147,138984.0
2017-10-03 13:45:00,51.21,51.3,51.21,51.23,150715.0,47.0147,47.0973,47.0147,47.033,150715.0
2017-10-03 13:50:00,51.23,51.24,51.1,51.16,82748.0,47.033,47.0422,46.9137,46.9688,82748.0
2017-10-03 13:55:00,51.16,51.18,51.03,51.06,98967.0,46.9688,46.9871,46.8494,46.877,98967.0
2017-10-03 14:00:00,51.07,51.08,51.02,51.04,70143.0,46.8861,46.8953,46.8402,46.8586,70143.0
2017-10-03 14:05:00,51.04,51.1,50.99,51.09,126004.0,46.8586,46.9137,46.8127,46.9045,126004.0
2017-10-03 14:10:00,51.1,51.19,51.07,51.19,109888.0,46.9137,46.9963,46.8861,46.9963,109888.0
2017-10-03 14:15:00,51.19,51.23,51.16,51.19,112907.0,46.9963,47.033,46.9688,46.9963,112907.0
2017-10-03 14:20:00,51.19,51.21,51.15,51.19,59662.0,46.9963,47.0147,46.9596,46.9963,59662.0
2017-10-03 14:25:00,51.19,51.25,51.14,51.25,84458.0,46.9963,47.0514,46.9504,47.0514,84458.0
2017-10-03 14:30:00,51.24,51.25,51.18,51.24,65952.0,47.0422,47.0514,46.9871,47.0422,65952.0
2017-10-03 14:35:00,51.25,51.25,51.18,51.18,80767.0,47.0514,47.0514,46.9871,46.9871,80767.0
2017-10-03 14:40:00,51.19,51.25,51.18,51.22,81127.0,46.9963,47.0514,46.9871,47.0239,81127.0
2017-10-03 14:45:00,51.22,51.23,51.11,51.12,99750.0,47.0239,47.033,46.9229,46.932,99750.0
2017-10-03 14:50:00,51.13,51.2,51.12,51.18,65958.0,46.9412,47.0055,46.932,46.9871,65958.0
2017-10-03 14:55:00,51.18,51.19,51.07,51.12,88439.0,46.9871,46.9963,46.8861,46.932,88439.0
2017-10-03 15:00:00,51.12,51.14,51.09,51.1,76936.0,46.932,46.9504,46.9045,46.9137,76936.0
2017-10-03 15:05:00,51.11,51.12,51.05,51.1,138103.0,46.9229,46.932,46.8678,46.9137,138103.0
2017-10-03 15:10:00,51.1,51.16,51.09,51.13,107539.0,46.9137,46.9688,46.9045,46.9412,107539.0
2017-10-03 15:15:00,51.13,51.14,51.11,51.11,73898.0,46.9412,46.9504,46.9229,46.9229,73898.0
2017-10-03 15:20:00,51.12,51.13,51.05,51.07,158028.0,46.932,46.9412,46.8678,46.8861,158028.0
2017-10-03 15:25:00,51.07,51.18,51.06,51.16,174000.0,46.8861,46.9871,46.877,46.9688,174000.0
2017-10-03 15:30:00,51.16,51.22,51.15,51.19,127744.0,46.9688,47.0239,46.9596,46.9963,127744.0
2017-10-03 15:35:00,51.19,51.2,51.13,51.14,171317.0,46.9963,47.0055,46.9412,46.9504,171317.0
2017-10-03 15:40:00,51.14,51.26,51.1,51.23,178415.0,46.9504,47.0606,46.9137,47.033,178415.0
2017-10-03 15:45:00,51.23,51.29,51.18,51.28,440180.0,47.033,47.0881,46.9871,47.0789,440180.0
2017-10-03 15:50:00,51.28,51.32,51.24,51.3,371041.0,47.0789,47.1157,47.0422,47.0973,371041.0
2017-10-03 15:55:00,51.3,51.37,51.25,51.26,940765.0,47.0973,47.1616,47.0514,47.0606,940765.0
2017-10-04 09:30:00,51.22,51.27,50.98,51.27,239136.0,47.0239,47.0698,46.8035,47.0698,239136.0
2017-10-04 09:35:00,51.25,51.68,51.24,51.55,349442.0,47.0514,47.4462,47.0422,47.3268,349442.0
2017-10-04 09:40:00,51.55,51.59,51.26,51.4,203397.0,47.3268,47.3635,47.0606,47.1891,203397.0
2017-10-04 09:45:00,51.41,51.79,51.4,51.61,227583.0,47.1983,47.5472,47.1891,47.3819,227583.0
2017-10-04 09:50:00,51.62,51.77,51.62,51.76,180110.0,47.3911,47.5288,47.3911,47.5196,180110.0
2017-10-04 09:55:00,51.76,51.85,51.75,51.83,135025.0,47.5196,47.6022,47.5104,47.5839,135025.0
2017-10-04 10:00:00,51.84,51.84,51.63,51.68,159178.0,47.5931,47.5931,47.4003,47.4462,159178.0
2017-10-04 10:05:00,51.69,51.8,51.65,51.76,183119.0,47.4553,47.5563,47.4186,47.5196,183119.0
2017-10-04 10:10:00,51.76,51.79,51.65,51.73,87940.0,47.5196,47.5472,47.4186,47.4921,87940.0
2017-10-04 10:15:00,51.72,51.97,51.7,51.82,157810.0,47.4829,47.7124,47.4645,47.5747,157810.0
2017-10-04 10:20:00,51.82,52.0,51.82,52.0,95554.0,47.5747,47.74,47.5747,47.74,95554.0
2017-10-04 10:25:00,51.99,52.07,51.93,51.99,255535.0,47.7308,47.8042,47.6757,47.7308,255535.0
2017-10-04 10:30:00,51.99,52.06,51.96,52.0,132869.0,47.7308,47.795,47.7032,47.74,132869.0
2017-10-04 10:35:00,51.98,51.99,51.87,51.91,128870.0,47.7216,47.7308,47.6206,47.6573,128870.0
2017-10-04 10:40:00,51.92,51.97,51.89,51.91,72252.0,47.6665,47.7124,47.639,47.6573,72252.0
2017-10-04 10:45:00,51.92,51.92,51.71,51.73,85412.0,47.6665,47.6665,47.4737,47.4921,85412.0
2017-10-04 10:50:00,51.72,51.72,51.56,51.66,67341.0,47.4829,47.4829,47.336,47.4278,67341.0
2017-10-04 10:55:00,51.66,51.67,51.56,51.61,88205.0,47.4278,47.437,47.336,47.3819,88205.0
2017-10-04 11:00:00,51.62,51.73,51.62,51.66,152352.0,47.3911,47.4921,47.3911,47.4278,152352.0
2017-10-04 11:05:00,51.66,51.8,51.62,51.77,139778.0,47.4278,47.5563,47.3911,47.5288,139778.0
2017-10-04 11:10:00,51.77,51.8,51.68,51.68,53785.0,47.5288,47.5563,47.4462,47.4462,53785.0
2017-10-04 11:15:00,51.68,51.74,51.62,51.73,65244.0,47.4462,47.5013,47.3911,47.4921,65244.0
2017-10-04 11:20:00,51.73,51.86,51.69,51.84,55132.0,47.4921,47.6114,47.4553,47.5931,55132.0
2017-10-04 11:25:00,51.84,51.88,51.74,51.74,75993.0,47.5931,47.6298,47.5013,47.5013,75993.0
2017-10-04 11:30:00,51.74,51.76,51.62,51.65,63009.0,47.5013,47.5196,47.3911,47.4186,63009.0
2017-10-04 11:35:00,51.66,51.77,51.66,51.72,52622.0,47.4278,47.5288,47.4278,47.4829,52622.0
2017-10-04 11:40:00,51.73,51.75,51.69,51.71,41007.0,47.4921,47.5104,47.4553,47.4737,41007.0
2017-10-04 11:45:00,51.72,51.81,51.71,51.74,49870.0,47.4829,47.5655,47.4737,47.5013,49870.0
2017-10-04 11:50:00,51.74,51.85,51.74,51.79,48373.0,47.5013,47.6022,47.5013,47.5472,48373.0
2017-10-04 11:55:00,51.78,51.83,51.76,51.77,39436.0,47.538,47.5839,47.5196,47.5288,39436.0
2017-10-04 12:00:00,51.77,51.8,51.72,51.73,51926.0,47.5288,47.5563,47.4829,47.4921,51926.0
2017-10-04 12:05:00,51.73,51.78,51.73,51.73,56747.0,47.4921,47.538,47.4921,47.4921,56747.0
2017-10-04 12:10:00,51.73,51.77,51.72,51.74,53651.0,47.4921,47.5288,47.4829,47.5013,53651.0
2017-10-04 12:15:00,51.74,51.76,51.69,51.73,59798.0,47.5013,47.5196,47.4553,47.4921,59798.0
2017-10-04 12:20:00,51.73,51.74,51.7,51.71,41495.0,47.4921,47.5013,47.4645,47.4737,41495.0
2017-10-04 12:25:00,51.72,51.79,51.71,51.75,47363.0,47.4829,47.5472,47.4737,47.5104,47363.0
2017-10-04 12:30:00,51.75,51.8,51.73,51.8,55825.0,47.5104,47.5563,47.4921,47.5563,55825.0
2017-10-04 12:35:00,51.79,51.8,51.74,51.79,31114.0,47.5472,47.5563,47.5013,47.5472,31114.0
2017-10-04 12:40:00,51.79,51.8,51.71,51.75,50150.0,47.5472,47.5563,47.4737,47.5104,50150.0
2017-10-04 12:45:00,51.76,51.81,51.73,51.75,44639.0,47.5196,47.5655,47.4921,47.5104,44639.0
2017-10-04 12:50:00,51.75,51.78,51.72,51.78,42719.0,47.5104,47.538,47.4829,47.538,42719.0
2017-10-04 12:55:00,51.77,51.77,51.64,51.64,69217.0,47.5288,47.5288,47.4094,47.4094,69217.0
2017-10-04 13:00:00,51.64,51.67,51.59,51.62,42351.0,47.4094,47.437,47.3635,47.3911,42351.0
2017-10-04 13:05:00,51.62,51.64,51.57,51.58,45992.0,47.3911,47.4094,47.3452,47.3544,45992.0
2017-10-04 13:10:00,51.58,51.58,51.44,51.45,66689.0,47.3544,47.3544,47.2258,47.235,66689.0
2017-10-04 13:15:00,51.45,51.46,51.34,51.37,70081.0,47.235,47.2442,47.134,47.1616,70081.0
2017-10-04 13:20:00,51.36,51.41,51.33,51.36,54821.0,47.1524,47.1983,47.1248,47.1524,54821.0
2017-10-04 13:25:00,51.36,51.37,51.31,51.32,48454.0,47.1524,47.1616,47.1065,47.1157,48454.0
2017-10-04 13:30:00,51.31,51.41,51.3,51.41,92246.0,47.1065,47.1983,47.0973,47.1983,92246.0
2017-10-04 13:35:00,51.41,51.54,51.38,51.52,76824.0,47.1983,47.3176,47.1707,47.2993,76824.0
2017-10-04 13:40:00,51.52,51.55,51.37,51.4,68577.0,47.2993,47.3268,47.1616,47.1891,68577.0
2017-10-04 13:45:00,51.4,51.5,51.39,51.49,38773.0,47.1891,47.2809,47.1799,47.2717,38773.0
2017-10-04 13:50:00,51.49,51.54,51.46,51.5,48768.0,47.2717,47.3176,47.2442,47.2809,48768.0
2017-10-04 13:55:00,51.51,51.56,51.49,51.55,45855.0,47.2901,47.336,47.2717,47.3268,45855.0
2017-10-04 14:00:00,51.55,51.58,51.52,51.58,49260.0,47.3268,47.3544,47.2993,47.3544,49260.0
2017-10-04 14:05:00,51.58,51.64,51.57,51.64,28305.0,47.3544,47.4094,47.3452,47.4094,28305.0
2017-10-04 14:10:00,51.64,51.64,51.54,51.57,67302.0,47.4094,47.4094,47.3176,47.3452,67302.0
2017-10-04 14:15:00,51.58,51.6,51.55,51.56,44390.0,47.3544,47.3727,47.3268,47.336,44390.0
2017-10-04 14:20:00,51.57,51.6,51.55,51.55,44784.0,47.3452,47.3727,47.3268,47.3268,44784.0
2017-10-04 14:25:00,51.56,51.57,51.54,51.55,28290.0,47.336,47.3452,47.3176,47.3268,28290.0
2017-10-04 14:30:00,51.56,51.59,51.54,51.56,38193.0,47.336,47.3635,47.3176,47.336,38193.0
2017-10-04 14:35:00,51.56,51.63,51.56,51.58,46652.0,47.336,47.4003,47.336,47.3544,46652.0
2017-10-04 14:40:00,51.58,51.61,51.56,51.6,35794.0,47.3544,47.3819,47.336,47.3727,35794.0
2017-10-04 14:45:00,51.61,51.61,51.58,51.59,19573.0,47.3819,47.3819,47.3544,47.3635,19573.0
2017-10-04 14:50:00,51.59,51.64,51.58,51.62,46783.0,47.3635,47.4094,47.3544,47.3911,46783.0
2017-10-04 14:55:00,51.62,51.63,51.54,51.58,41263.0,47.3911,47.4003,47.3176,47.3544,41263.0
2017-10-04 15:00:00,51.58,51.63,51.5,51.58,75205.0,47.3544,47.4003,47.2809,47.3544,75205.0
2017-10-04 15:05:00,51.58,51.67,51.57,51.63,48982.0,47.3544,47.437,47.3452,47.4003,48982.0
2017-10-04 15:10:00,51.62,51.63,51.56,51.6,44321.0,47.3911,47.4003,47.336,47.3727,44321.0
2017-10-04 15:15:00,51.6,51.62,51.57,51.59,40117.0,47.3727,47.3911,47.3452,47.3635,40117.0
2017-10-04 15:20:00,51.6,51.68,51.59,51.68,49841.0,47.3727,47.4462,47.3635,47.4462,49841.0
2017-10-04 15:25:00,51.67,51.7,51.65,51.69,51362.0,47.437,47.4645,47.4186,47.4553,51362.0
2017-10-04 15:30:00,51.69,51.7,51.57,51.6,55488.0,47.4553,47.4645,47.3452,47.3727,55488.0
2017-10-04 15:35:00,51.59,51.6,51.5,51.51,86391.0,47.3635,47.3727,47.2809,47.2901,86391.0
2017-10-04 15:40:00,51.51,51.54,51.5,51.52,94125.0,47.2901,47.3176,47.2809,47.2993,94125.0
2017-10-04 15:45:00,51.51,51.56,51.49,51.51,156696.0,47.2901,47.336,47.2717,47.2901,156696.0
2017-10-04 15:50:00,51.51,51.52,51.48,51.5,155665.0,47.2901,47.2993,47.2626,47.2809,155665.0
2017-10-04 15:55:00,51.49,51.57,51.48,51.56,369415.0,47.2717,47.3452,47.2626,47.336,369415.0
2017-10-05 09:30:00,51.48,51.63,51.35,51.55,111560.0,47.2626,47.4003,47.1432,47.3268,111560.0
2017-10-05 09:35:00,51.56,51.7,51.43,51.53,120100.0,47.336,47.4645,47.2166,47.3085,120100.0
2017-10-05 09:40:00,51.51,51.59,51.41,51.49,88487.0,47.2901,47.3635,47.1983,47.2717,88487.0
2017-10-05 09:45:00,51.48,51.51,51.37,51.38,72403.0,47.2626,47.2901,47.1616,47.1707,72403.0
2017-10-05 09:50:00,51.39,51.53,51.34,51.53,73659.0,47.1799,47.3085,47.134,47.3085,73659.0
2017-10-05 09:55:00,51.53,51.53,51.43,51.49,55743.0,47.3085,47.3085,47.2166,47.2717,55743.0
2017-10-05 10:00:00,51.5,51.62,51.42,51.43,89248.0,47.2809,47.3911,47.2075,47.2166,89248.0
2017-10-05 10:05:00,51.43,51.43,51.25,51.36,104664.0,47.2166,47.2166,47.0514,47.1524,104664.0
2017-10-05 10:10:00,51.34,51.43,51.33,51.37,49878.0,47.134,47.2166,47.1248,47.1616,49878.0
2017-10-05 10:15:00,51.37,51.5,51.36,51.43,56711.0,47.1616,47.2809,47.1524,47.2166,56711.0
2017-10-05 10:20:00,51.44,51.49,51.4,51.48,40273.0,47.2258,47.2717,47.1891,47.2626,40273.0
2017-10-05 10:25:00,51.48,51.49,51.41,51.43,47129.0,47.2626,47.2717,47.1983,47.2166,47129.0
2017-10-05 10:30:00,51.43,51.46,51.38,51.41,48077.0,47.2166,47.2442,47.1707,47.1983,48077.0
2017-10-05 10:35:00,51.41,51.46,51.38,51.46,50446.0,47.1983,47.2442,47.1707,47.2442,50446.0
2017-10-05 10:40:00,51.47,51.47,51.37,51.38,51780.0,47.2534,47.2534,47.1616,47.1707,51780.0
2017-10-05 10:45:00,51.37,51.45,51.33,51.44,82888.0,47.1616,47.235,47.1248,47.2258,82888.0
2017-10-05 10:50:00,51.43,51.56,51.42,51.47,83104.0,47.2166,47.336,47.2075,47.2534,83104.0
2017-10-05 10:55:00,51.48,51.5,51.42,51.45,31471.0,47.2626,47.2809,47.2075,47.235,31471.0
2017-10-05 11:00:00,51.45,51.46,51.38,51.43,49419.0,47.235,47.2442,47.1707,47.2166,49419.0
2017-10-05 11:05:00,51.43,51.47,51.4,51.43,48608.0,47.2166,47.2534,47.1891,47.2166,48608.0
2017-10-05 11:10:00,51.42,51.56,51.4,51.54,76751.0,47.2075,47.336,47.1891,47.3176,76751.0
2017-10-05 11:15:00,51.54,51.61,51.54,51.6,53785.0,47.3176,47.3819,47.3176,47.3727,53785.0
2017-10-05 11:20:00,51.6,51.61,51.53,51.59,39801.0,47.3727,47.3819,47.3085,47.3635,39801.0
2017-10-05 11:25:00,51.6,51.64,51.59,51.6,30895.0,47.3727,47.4094,47.3635,47.3727,30895.0
2017-10-05 11:30:00,51.61,51.66,51.55,51.58,55375.0,47.3819,47.4278,47.3268,47.3544,55375.0
2017-10-05 11:35:00,51.57,51.62,51.54,51.62,38111.0,47.3452,47.3911,47.3176,47.3911,38111.0
2017-10-05 11:40:00,51.63,51.73,51.63,51.66,51320.0,47.4003,47.4921,47.4003,47.4278,51320.0
2017-10-05 11:45:00,51.67,51.71,51.63,51.69,58288.0,47.437,47.4737,47.4003,47.4553,58288.0
2017-10-05 11:50:00,51.7,51.71,51.62,51.65,29901.0,47.4645,47.4737,47.3911,47.4186,29901.0
2017-10-05 11:55:00,51.65,51.71,51.64,51.69,24398.0,47.4186,47.4737,47.4094,47.4553,24398.0
2017-10-05 12:00:00,51.68,51.7,51.63,51.64,34113.0,47.4462,47.4645,47.4003,47.4094,34113.0
2017-10-05 12:05:00,51.64,51.66,51.59,51.66,29152.0,47.4094,47.4278,47.3635,47.4278,29152.0
2017-10-05 12:10:00,51.66,51.75,51.65,51.75,58109.0,47.4278,47.5104,47.4186,47.5104,58109.0
2017-10-05 12:15:00,51.75,51.77,51.72,51.75,40600.0,47.5104,47.5288,47.4829,47.5104,40600.0
2017-10-05 12:20:00,51.75,51.76,51.7,51.71,24164.0,47.5104,47.5196,47.4645,47.4737,24164.0
2017-10-05 12:25:00,51.71,51.72,51.61,51.63,32114.0,47.4737,47.4829,47.3819,47.4003,32114.0
2017-10-05 12:30:00,51.63,51.64,51.51,51.52,38691.0,47.4003,47.4094,47.2901,47.2993,38691.0
2017-10-05 12:35:00,51.52,51.52,51.45,51.48,46965.0,47.2993,47.2993,47.235,47.2626,46965.0
2017-10-05 12:40:00,51.5,51.65,51.5,51.64,60808.0,47.2809,47.4186,47.2809,47.4094,60808.0
2017-10-05 12:45:00,51.64,51.68,51.62,51.65,40900.0,47.4094,47.4462,47.3911,47.4186,40900.0
2017-10-05 12:50:00,51.65,51.65,51.58,51.61,28583.0,47.4186,47.4186,47.3544,47.3819,28583.0
2017-10-05 12:55:00,51.61,51.61,51.57,51.58,26366.0,47.3819,47.3819,47.3452,47.3544,26366.0
2017-10-05 13:00:00,51.58,51.59,51.54,51.59,19072.0,47.3544,47.3635,47.3176,47.3635,19072.0
2017-10-05 13:05:00,51.59,51.69,51.58,51.67,28692.0,47.3635,47.4553,47.3544,47.437,28692.0
2017-10-05 13:10:00,51.67,51.67,51.57,51.58,26549.0,47.437,47.437,47.3452,47.3544,26549.0
2017-10-05 13:15:00,51.58,51.67,51.58,51.65,39231.0,47.3544,47.437,47.3544,47.4186,39231.0
2017-10-05 13:20:00,51.67,51.7,51.67,51.67,23898.0,47.437,47.4645,47.437,47.437,23898.0
2017-10-05 13:25:00,51.66,51.68,51.62,51.65,30481.0,47.4278,47.4462,47.3911,47.4186,30481.0
2017-10-05 13:30:00,51.64,51.64,51.54,51.55,23164.0,47.4094,47.4094,47.3176,47.3268,23164.0
2017-10-05 13:35:00,51.55,51.59,51.55,51.58,36889.0,47.3268,47.3635,47.3268,47.3544,36889.0
2017-10-05 13:40:00,51.58,51.58,51.49,51.52,33422.0,47.3544,47.3544,47.2717,47.2993,33422.0
2017-10-05 13:45:00,51.52,51.53,51.49,51.52,19973.0,47.2993,47.3085,47.2717,47.2993,19973.0
2017-10-05 13:50:00,51.53,51.55,51.51,51.54,23844.0,47.3085,47.3268,47.2901,47.3176,23844.0
2017-10-05 13:55:00,51.53,51.6,51.53,51.6,24095.0,47.3085,47.3727,47.3085,47.3727,24095.0
2017-10-05 14:00:00,51.6,51.66,51.59,51.63,36346.0,47.3727,47.4278,47.3635,47.4003,36346.0
2017-10-05 14:05:00,51.64,51.65,51.6,51.62,35945.0,47.4094,47.4186,47.3727,47.3911,35945.0
2017-10-05 14:10:00,51.62,51.69,51.61,51.69,37766.0,47.3911,47.4553,47.3819,47.4553,37766.0
2017-10-05 14:15:00,51.69,51.69,51.62,51.63,63892.0,47.4553,47.4553,47.3911,47.4003,63892.0
2017-10-05 14:20:00,51.63,51.65,51.6,51.64,40422.0,47.4003,47.4186,47.3727,47.4094,40422.0
2017-10-05 14:25:00,51.65,51.65,51.58,51.59,53272.0,47.4186,47.4186,47.3544,47.3635,53272.0
2017-10-05 14:30:00,51.59,51.6,51.55,51.56,16662.0,47.3635,47.3727,47.3268,47.336,16662.0
2017-10-05 14:35:00,51.56,51.58,51.54,51.58,31461.0,47.336,47.3544,47.3176,47.3544,31461.0
2017-10-05 14:40:00,51.58,51.59,51.55,51.57,28385.0,47.3544,47.3635,47.3268,47.3452,28385.0
2017-10-05 14:45:00,51.57,51.57,51.52,51.54,35082.0,47.3452,47.3452,47.2993,47.3176,35082.0
2017-10-05 14:50:00,51.54,51.59,51.53,51.59,31553.0,47.3176,47.3635,47.3085,47.3635,31553.0
2017-10-05 14:55:00,51.58,51.6,51.56,51.57,46536.0,47.3544,47.3727,47.336,47.3452,46536.0
2017-10-05 15:00:00,51.57,51.59,51.56,51.57,67854.0,47.3452,47.3635,47.336,47.3452,67854.0
2017-10-05 15:05:00,51.57,51.57,51.49,51.5,111830.0,47.3452,47.3452,47.2717,47.2809,111830.0
2017-10-05 15:10:00,51.5,51.53,51.48,51.52,55978.0,47.2809,47.3085,47.2626,47.2993,55978.0
2017-10-05 15:15:00,51.52,51.56,51.51,51.54,42116.0,47.2993,47.336,47.2901,47.3176,42116.0
2017-10-05 15:20:00,51.53,51.6,51.53,51.58,65777.0,47.3085,47.3727,47.3085,47.3544,65777.0
2017-10-05 15:25:00,51.58,51.6,51.55,51.55,67508.0,47.3544,47.3727,47.3268,47.3268,67508.0
2017-10-05 15:30:00,51.55,51.6,51.54,51.55,86981.0,47.3268,47.3727,47.3176,47.3268,86981.0
2017-10-05 15:35:00,51.55,51.62,51.54,51.57,105787.0,47.3268,47.3911,47.3176,47.3452,105787.0
2017-10-05 15:40:00,51.56,51.58,51.48,51.52,111819.0,47.336,47.3544,47.2626,47.2993,111819.0
2017-10-05 15:45:00,51.52,51.61,51.51,51.59,119030.0,47.2993,47.3819,47.2901,47.3635,119030.0
2017-10-05 15:50:00,51.59,51.64,51.57,51.64,178955.0,47.3635,47.4094,47.3452,47.4094,178955.0
2017-10-05 15:55:00,51.64,51.69,51.61,51.68,343205.0,47.4094,47.4553,47.3819,47.4462,343205.0
2017-10-06 09:30:00,51.4,52.09,51.4,52.07,193240.0,47.1891,47.8226,47.1891,47.8042,193240.0
2017-10-06 09:35:00,52.05,52.5,52.05,52.41,294475.0,47.7859,48.199,47.7859,48.1164,294475.0
2017-10-06 09:40:00,52.43,52.46,52.17,52.32,243954.0,48.1347,48.1623,47.896,48.0337,243954.0
2017-10-06 09:45:00,52.32,52.43,52.31,52.34,111705.0,48.0337,48.1347,48.0246,48.0521,111705.0
2017-10-06 09:50:00,52.34,52.48,52.31,52.37,187886.0,48.0521,48.1806,48.0246,48.0796,187886.0
2017-10-06 09:55:00,52.37,52.5,52.32,52.49,144507.0,48.0796,48.199,48.0337,48.1898,144507.0
2017-10-06 10:00:00,52.48,52.52,52.36,52.38,219158.0,48.1806,48.2174,48.0705,48.0888,219158.0
2017-10-06 10:05:00,52.38,52.45,52.27,52.33,133766.0,48.0888,48.1531,47.9878,48.0429,133766.0
2017-10-06 10:10:00,52.33,52.33,52.19,52.21,49579.0,48.0429,48.0429,47.9144,47.9327,49579.0
2017-10-06 10:15:00,52.22,52.31,52.09,52.09,61441.0,47.9419,48.0246,47.8226,47.8226,61441.0
2017-10-06 10:20:00,52.09,52.13,52.01,52.05,53410.0,47.8226,47.8593,47.7491,47.7859,53410.0
2017-10-06 10:25:00,52.05,52.1,52.03,52.07,39985.0,47.7859,47.8318,47.7675,47.8042,39985.0
2017-10-06 10:30:00,52.07,52.12,52.07,52.09,63319.0,47.8042,47.8501,47.8042,47.8226,63319.0
2017-10-06 10:35:00,52.1,52.12,52.03,52.07,70964.0,47.8318,47.8501,47.7675,47.8042,70964.0
2017-10-06 10:40:00,52.08,52.12,52.01,52.08,76370.0,47.8134,47.8501,47.7491,47.8134,76370.0
2017-10-06 10:45:00,52.08,52.09,52.04,52.06,71949.0,47.8134,47.8226,47.7767,47.795,71949.0
2017-10-06 10:50:00,52.06,52.07,51.99,52.02,116136.0,47.795,47.8042,47.7308,47.7583,116136.0
2017-10-06 10:55:00,52.02,52.02,51.85,51.86,82599.0,47.7583,47.7583,47.6022,47.6114,82599.0
2017-10-06 11:00:00,51.86,51.91,51.81,51.85,39242.0,47.6114,47.6573,47.5655,47.6022,39242.0
2017-10-06 11:05:00,51.84,51.88,51.81,51.82,35434.0,47.5931,47.6298,47.5655,47.5747,35434.0
2017-10-06 11:10:00,51.83,51.86,51.78,51.8,54397.0,47.5839,47.6114,47.538,47.5563,54397.0
2017-10-06 11:15:00,51.8,51.85,51.77,51.79,45834.0,47.5563,47.6022,47.5288,47.5472,45834.0
2017-10-06 11:20:00,51.78,51.88,51.77,51.88,38574.0,47.538,47.6298,47.5288,47.6298,38574.0
2017-10-06 11:25:00,51.87,51.88,51.81,51.85,31096.0,47.6206,47.6298,47.5655,47.6022,31096.0
2017-10-06 11:30:00,51.86,51.87,51.79,51.83,30744.0,47.6114,47.6206,47.5472,47.5839,30744.0
2017-10-06 11:35:00,51.83,51.87,51.82,51.85,43718.0,47.5839,47.6206,47.5747,47.6022,43718.0
2017-10-06 11:40:00,51.85,51.86,51.81,51.82,31673.0,47.6022,47.6114,47.5655,47.5747,31673.0
2017-10-06 11:45:00,51.82,51.82,51.73,51.75,19763.0,47.5747,47.5747,47.4921,47.5104,19763.0
2017-10-06 11:50:00,51.75,51.81,51.74,51.75,28623.0,47.5104,47.5655,47.5013,47.5104,28623.0
2017-10-06 11:55:00,51.75,51.79,51.74,51.76,22801.0,47.5104,47.5472,47.5013,47.5196,22801.0
2017-10-06 12:00:00,51.76,51.77,51.73,51.74,29140.0,47.5196,47.5288,47.4921,47.5013,29140.0
2017-10-06 12:05:00,51.75,51.79,51.75,51.75,40228.0,47.5104,47.5472,47.5104,47.5104,40228.0
2017-10-06 12:10:00,51.76,51.76,51.7,51.73,20315.0,47.5196,47.5196,47.4645,47.4921,20315.0
2017-10-06 12:15:00,51.73,51.73,51.7,51.7,18511.0,47.4921,47.4921,47.4645,47.4645,18511.0
2017-10-06 12:20:00,51.7,51.73,51.69,51.71,51808.0,47.4645,47.4921,47.4553,47.4737,51808.0
2017-10-06 12:25:00,51.7,51.72,51.68,51.68,34107.0,47.4645,47.4829,47.4462,47.4462,34107.0
2017-10-06 12:30:00,51.68,51.71,51.65,51.65,35078.0,47.4462,47.4737,47.4186,47.4186,35078.0
2017-10-06 12:35:00,51.66,51.66,51.62,51.63,24998.0,47.4278,47.4278,47.3911,47.4003,24998.0
2017-10-06 12:40:00,51.62,51.65,51.62,51.62,39356.0,47.3911,47.4186,47.3911,47.3911,39356.0
2017-10-06 12:45:00,51.62,51.67,51.62,51.67,32521.0,47.3911,47.437,47.3911,47.437,32521.0
2017-10-06 12:50:00,51.67,51.77,51.67,51.77,42779.0,47.437,47.5288,47.437,47.5288,42779.0
2017-10-06 12:55:00,51.76,51.77,51.74,51.76,17496.0,47.5196,47.5288,47.5013,47.5196,17496.0
2017-10-06 13:00:00,51.77,51.77,51.68,51.68,27637.0,47.5288,47.5288,47.4462,47.4462,27637.0
2017-10-06 13:05:00,51.68,51.74,51.68,51.73,31967.0,47.4462,47.5013,47.4462,47.4921,31967.0
2017-10-06 13:10:00,51.74,51.8,51.74,51.79,28800.0,47.5013,47.5563,47.5013,47.5472,28800.0
2017-10-06 13:15:00,51.8,51.88,51.78,51.87,34352.0,47.5563,47.6298,47.538,47.6206,34352.0
2017-10-06 13:20:00,51.86,51.88,51.85,51.87,18847.0,47.6114,47.6298,47.6022,47.6206,18847.0
2017-10-06 13:25:00,51.88,51.91,51.86,51.89,98720.0,47.6298,47.6573,47.6114,47.639,98720.0
2017-10-06 13:30:00,51.88,51.91,51.88,51.9,70408.0,47.6298,47.6573,47.6298,47.6481,70408.0
2017-10-06 13:35:00,51.91,51.96,51.91,51.96,38775.0,47.6573,47.7032,47.6573,47.7032,38775.0
2017-10-06 13:40:00,51.95,51.97,51.94,51.97,35440.0,47.694,47.7124,47.6849,47.7124,35440.0
2017-10-06 13:45:00,51.97,51.97,51.93,51.95,29434.0,47.7124,47.7124,47.6757,47.694,29434.0
2017-10-06 13:50:00,51.96,51.98,51.95,51.98,21292.0,47.7032,47.7216,47.694,47.7216,21292.0
2017-10-06 13:55:00,51.97,52.01,51.95,51.98,59840.0,47.7124,47.7491,47.694,47.7216,59840.0
2017-10-06 14:00:00,51.98,52.02,51.97,52.01,38081.0,47.7216,47.7583,47.7124,47.7491,38081.0
2017-10-06 14:05:00,52.01,52.04,51.99,52.03,29963.0,47.7491,47.7767,47.7308,47.7675,29963.0
2017-10-06 14:10:00,52.03,52.04,51.98,52.01,30132.0,47.7675,47.7767,47.7216,47.7491,30132.0
2017-10-06 14:15:00,52.02,52.04,52.0,52.02,36071.0,47.7583,47.7767,47.74,47.7583,36071.0
2017-10-06 14:20:00,52.03,52.04,52.02,52.04,31879.0,47.7675,47.7767,47.7583,47.7767,31879.0
2017-10-06 14:25:00,52.04,52.09,52.03,52.03,38962.0,47.7767,47.8226,47.7675,47.7675,38962.0
2017-10-06 14:30:00,52.03,52.05,52.02,52.03,31834.0,47.7675,47.7859,47.7583,47.7675,31834.0
2017-10-06 14:35:00,52.03,52.04,52.01,52.03,35202.0,47.7675,47.7767,47.7491,47.7675,35202.0
2017-10-06 14:40:00,52.02,52.04,52.02,52.02,31138.0,47.7583,47.7767,47.7583,47.7583,31138.0
2017-10-06 14:45:00,52.03,52.05,52.0,52.01,38773.0,47.7675,47.7859,47.74,47.7491,38773.0
2017-10-06 14:50:00,52.0,52.05,52.0,52.02,23169.0,47.74,47.7859,47.74,47.7583,23169.0
2017-10-06 14:55:00,52.01,52.05,52.01,52.02,29872.0,47.7491,47.7859,47.7491,47.7583,29872.0
2017-10-06 15:00:00,52.02,52.02,51.99,52.0,24144.0,47.7583,47.7583,47.7308,47.74,24144.0
2017-10-06 15:05:00,52.01,52.03,51.99,52.0,41474.0,47.7491,47.7675,47.7308,47.74,41474.0
2017-10-06 15:10:00,52.0,52.05,51.97,52.05,51988.0,47.74,47.7859,47.7124,47.7859,51988.0
2017-10-06 15:15:00,52.05,52.07,52.02,52.05,42881.0,47.7859,47.8042,47.7583,47.7859,42881.0
2017-10-06 15:20:00,52.05,52.06,51.99,52.01,26615.0,47.7859,47.795,47.7308,47.7491,26615.0
2017-10-06 15:25:00,52.01,52.02,51.99,52.02,33798.0,47.7491,47.7583,47.7308,47.7583,33798.0
2017-10-06 15:30:00,52.02,52.02,51.94,51.95,82497.0,47.7583,47.7583,47.6849,47.694,82497.0
2017-10-06 15:35:00,51.94,51.97,51.92,51.96,102949.0,47.6849,47.7124,47.6665,47.7032,102949.0
2017-10-06 15:40:00,51.97,51.98,51.95,51.96,53021.0,47.7124,47.7216,47.694,47.7032,53021.0
2017-10-06 15:45:00,51.95,52.0,51.91,51.91,141740.0,47.694,47.74,47.6573,47.6573,141740.0
2017-10-06 15:50:00,51.91,51.98,51.91,51.98,142748.0,47.6573,47.7216,47.6573,47.7216,142748.0
2017-10-06 15:55:00,51.97,52.04,51.96,52.02,371464.0,47.7124,47.7767,47.7032,47.7583,371464.0
2017-10-09 09:30:00,52.07,52.43,52.0,52.2,156386.0,47.8042,48.1347,47.74,47.9236,156386.0
2017-10-09 09:35:00,52.2,52.23,51.84,51.88,102625.0,47.9236,47.9511,47.5931,47.6298,102625.0
2017-10-09 09:40:00,51.89,51.89,51.69,51.73,105185.0,47.639,47.639,47.4553,47.4921,105185.0
2017-10-09 09:45:00,51.74,52.01,51.74,51.95,139739.0,47.5013,47.7491,47.5013,47.694,139739.0
2017-10-09 09:50:00,51.94,51.95,51.77,51.77,45293.0,47.6849,47.694,47.5288,47.5288,45293.0
2017-10-09 09:55:00,51.77,51.82,51.77,51.77,40220.0,47.5288,47.5747,47.5288,47.5288,40220.0
2017-10-09 10:00:00,51.77,51.82,51.77,51.77,68872.0,47.5288,47.5747,47.5288,47.5288,68872.0
2017-10-09 10:05:00,51.77,51.81,51.77,51.8,75560.0,47.5288,47.5655,47.5288,47.5563,75560.0
2017-10-09 10:10:00,51.78,51.81,51.75,51.8,66478.0,47.538,47.5655,47.5104,47.5563,66478.0
2017-10-09 10:15:00,51.8,51.89,51.78,51.83,43522.0,47.5563,47.639,47.538,47.5839,43522.0
2017-10-09 10:20:00,51.84,51.85,51.76,51.78,36577.0,47.5931,47.6022,47.5196,47.538,36577.0
2017-10-09 10:25:00,51.78,51.81,51.72,51.72,37004.0,47.538,47.5655,47.4829,47.4829,37004.0
2017-10-09 10:30:00,51.72,51.83,51.7,51.79,50926.0,47.4829,47.5839,47.4645,47.5472,50926.0
2017-10-09 10:35:00,51.79,51.81,51.75,51.77,31074.0,47.5472,47.5655,47.5104,47.5288,31074.0
2017-10-09 10:40:00,51.77,51.8,51.76,51.8,45926.0,47.5288,47.5563,47.5196,47.5563,45926.0
2017-10-09 10:45:00,51.79,51.82,51.77,51.78,40463.0,47.5472,47.5747,47.5288,47.538,40463.0
2017-10-09 10:50:00,51.78,51.86,51.77,51.84,54275.0,47.538,47.6114,47.5288,47.5931,54275.0
2017-10-09 10:55:00,51.84,52.05,51.84,52.0,92483.0,47.5931,47.7859,47.5931,47.74,92483.0
2017-10-09 11:00:00,52.01,52.05,51.96,51.97,53031.0,47.7491,47.7859,47.7032,47.7124,53031.0
2017-10-09 11:05:00,51.96,51.96,51.84,51.86,32777.0,47.7032,47.7032,47.5931,47.6114,32777.0
2017-10-09 11:10:00,51.84,51.92,51.8,51.9,43203.0,47.5931,47.6665,47.5563,47.6481,43203.0
2017-10-09 11:15:00,51.9,51.91,51.86,51.9,27414.0,47.6481,47.6573,47.6114,47.6481,27414.0
2017-10-09 11:20:00,51.9,51.99,51.9,51.96,28529.0,47.6481,47.7308,47.6481,47.7032,28529.0
2017-10-09 11:25:00,51.96,52.02,51.94,52.01,50834.0,47.7032,47.7583,47.6849,47.7491,50834.0
2017-10-09 11:30:00,52.01,52.03,51.94,51.99,128611.0,47.7491,47.7675,47.6849,47.7308,128611.0
2017-10-09 11:35:00,51.98,52.0,51.91,51.92,26705.0,47.7216,47.74,47.6573,47.6665,26705.0
2017-10-09 11:40:00,51.92,51.96,51.91,51.96,39591.0,47.6665,47.7032,47.6573,47.7032,39591.0
2017-10-09 11:45:00,51.95,51.98,51.94,51.94,24508.0,47.694,47.7216,47.6849,47.6849,24508.0
2017-10-09 11:50:00,51.94,51.98,51.92,51.95,23057.0,47.6849,47.7216,47.6665,47.694,23057.0
2017-10-09 11:55:00,51.94,51.94,51.87,51.89,44862.0,47.6849,47.6849,47.6206,47.639,44862.0
2017-10-09 12:00:00,51.89,51.95,51.85,51.9,49124.0,47.639,47.694,47.6022,47.6481,49124.0
2017-10-09 12:05:00,51.9,51.91,51.85,51.86,44823.0,47.6481,47.6573,47.6022,47.6114,44823.0
2017-10-09 12:10:00,51.85,51.87,51.83,51.84,34951.0,47.6022,47.6206,47.5839,47.5931,34951.0
2017-10-09 12:15:00,51.84,51.85,51.83,51.84,30139.0,47.5931,47.6022,47.5839,47.5931,30139.0
2017-10-09 12:20:00,51.84,51.97,51.83,51.93,54872.0,47.5931,47.7124,47.5839,47.6757,54872.0
2017-10-09 12:25:00,51.94,51.94,51.88,51.89,32200.0,47.6849,47.6849,47.6298,47.639,32200.0
2017-10-09 12:30:00,51.89,51.99,51.88,51.95,60234.0,47.639,47.7308,47.6298,47.694,60234.0
2017-10-09 12:35:00,51.95,51.96,51.91,51.94,25335.0,47.694,47.7032,47.6573,47.6849,25335.0
2017-10-09 12:40:00,51.93,51.94,51.88,51.9,40088.0,47.6757,47.6849,47.6298,47.6481,40088.0
2017-10-09 12:45:00,51.9,51.9,51.84,51.87,21332.0,47.6481,47.6481,47.5931,47.6206,21332.0
2017-10-09 12:50:00,51.87,51.88,51.84,51.88,26851.0,47.6206,47.6298,47.5931,47.6298,26851.0
2017-10-09 12:55:00,51.87,51.91,51.86,51.9,29345.0,47.6206,47.6573,47.6114,47.6481,29345.0
2017-10-09 13:00:00,51.9,51.92,51.88,51.89,40042.0,47.6481,47.6665,47.6298,47.639,40042.0
2017-10-09 13:05:00,51.88,51.89,51.81,51.81,52116.0,47.6298,47.639,47.5655,47.5655,52116.0
2017-10-09 13:10:00,51.81,51.83,51.78,51.82,36541.0,47.5655,47.5839,47.538,47.5747,36541.0
2017-10-09 13:15:00,51.82,51.83,51.77,51.8,32060.0,47.5747,47.5839,47.5288,47.5563,32060.0
2017-10-09 13:20:00,51.8,51.81,51.76,51.8,34070.0,47.5563,47.5655,47.5196,47.5563,34070.0
2017-10-09 13:25:00,51.8,51.82,51.78,51.8,47493.0,47.5563,47.5747,47.538,47.5563,47493.0
2017-10-09 13:30:00,51.8,51.8,51.77,51.78,34703.0,47.5563,47.5563,47.5288,47.538,34703.0
2017-10-09 13:35:00,51.78,51.82,51.77,51.8,32999.0,47.538,47.5747,47.5288,47.5563,32999.0
2017-10-09 13:40:00,51.8,51.81,51.76,51.78,31527.0,47.5563,47.5655,47.5196,47.538,31527.0
2017-10-09 13:45:00,51.78,51.82,51.77,51.79,37767.0,47.538,47.5747,47.5288,47.5472,37767.0
2017-10-09 13:50:00,51.78,51.8,51.78,51.79,17500.0,47.538,47.5563,47.538,47.5472,17500.0
2017-10-09 13:55:00,51.79,51.8,51.78,51.8,16914.0,47.5472,47.5563,47.538,47.5563,16914.0
2017-10-09 14:00:00,51.79,51.8,51.71,51.71,48127.0,47.5472,47.5563,47.4737,47.4737,48127.0
2017-10-09 14:05:00,51.72,51.79,51.71,51.78,31654.0,47.4829,47.5472,47.4737,47.538,31654.0
2017-10-09 14:10:00,51.79,51.8,51.76,51.8,29563.0,47.5472,47.5563,47.5196,47.5563,29563.0
2017-10-09 14:15:00,51.8,51.8,51.75,51.76,38642.0,47.5563,47.5563,47.5104,47.5196,38642.0
2017-10-09 14:20:00,51.75,51.77,51.66,51.69,36078.0,47.5104,47.5288,47.4278,47.4553,36078.0
2017-10-09 14:25:00,51.69,51.71,51.68,51.7,17016.0,47.4553,47.4737,47.4462,47.4645,17016.0
2017-10-09 14:30:00,51.69,51.73,51.67,51.69,32797.0,47.4553,47.4921,47.437,47.4553,32797.0
2017-10-09 14:35:00,51.69,51.69,51.65,51.66,19057.0,47.4553,47.4553,47.4186,47.4278,19057.0
2017-10-09 14:40:00,51.67,51.67,51.61,51.64,58881.0,47.437,47.437,47.3819,47.4094,58881.0
2017-10-09 14:45:00,51.65,51.65,51.58,51.59,44780.0,47.4186,47.4186,47.3544,47.3635,44780.0
2017-10-09 14:50:00,51.58,51.6,51.55,51.56,34764.0,47.3544,47.3727,47.3268,47.336,34764.0
2017-10-09 14:55:00,51.55,51.56,51.49,51.53,56389.0,47.3268,47.336,47.2717,47.3085,56389.0
2017-10-09 15:00:00,51.53,51.59,51.49,51.52,124597.0,47.3085,47.3635,47.2717,47.2993,124597.0
2017-10-09 15:05:00,51.52,51.57,51.5,51.52,66675.0,47.2993,47.3452,47.2809,47.2993,66675.0
2017-10-09 15:10:00,51.52,51.52,51.44,51.47,94137.0,47.2993,47.2993,47.2258,47.2534,94137.0
2017-10-09 15:15:00,51.48,51.57,51.48,51.56,34841.0,47.2626,47.3452,47.2626,47.336,34841.0
2017-10-09 15:20:00,51.56,51.69,51.55,51.68,71890.0,47.336,47.4553,47.3268,47.4462,71890.0
2017-10-09 15:25:00,51.68,51.69,51.65,51.67,45062.0,47.4462,47.4553,47.4186,47.437,45062.0
2017-10-09 15:30:00,51.68,51.68,51.63,51.64,61791.0,47.4462,47.4462,47.4003,47.4094,61791.0
2017-10-09 15:35:00,51.63,51.73,51.63,51.69,72019.0,47.4003,47.4921,47.4003,47.4553,72019.0
2017-10-09 15:40:00,51.7,51.73,51.67,51.71,62921.0,47.4645,47.4921,47.437,47.4737,62921.0
2017-10-09 15:45:00,51.71,51.74,51.67,51.68,126740.0,47.4737,47.5013,47.437,47.4462,126740.0
2017-10-09 15:50:00,51.69,51.75,51.68,51.75,91206.0,47.4553,47.5104,47.4462,47.5104,91206.0
2017-10-09 15:55:00,51.75,51.79,51.73,51.73,256977.0,47.5104,47.5472,47.4921,47.4921,256977.0
2017-10-10 09:30:00,52.73,53.09,52.55,53.08,457317.0,48.4101,48.7407,48.2449,48.7315,457317.0
2017-10-10 09:35:00,53.08,53.49,53.06,53.42,574082.0,48.7315,49.1079,48.7131,49.0436,574082.0
2017-10-10 09:40:00,53.43,53.5,53.21,53.49,487133.0,49.0528,49.1171,48.8508,49.1079,487133.0
2017-10-10 09:45:00,53.49,53.71,53.33,53.69,351594.0,49.1079,49.3099,48.961,49.2915,351594.0
2017-10-10 09:50:00,53.68,53.69,53.33,53.35,283927.0,49.2823,49.2915,48.961,48.9794,283927.0
2017-10-10 09:55:00,53.36,53.36,53.15,53.34,303437.0,48.9885,48.9885,48.7957,48.9702,303437.0
2017-10-10 10:00:00,53.35,53.36,53.08,53.1,219967.0,48.9794,48.9885,48.7315,48.7498,219967.0
2017-10-10 10:05:00,53.1,53.17,52.85,52.95,253070.0,48.7498,48.8141,48.5203,48.6121,253070.0
2017-10-10 10:10:00,52.96,53.01,52.87,52.91,134947.0,48.6213,48.6672,48.5387,48.5754,134947.0
2017-10-10 10:15:00,52.92,53.0,52.88,52.89,218738.0,48.5846,48.658,48.5479,48.557,218738.0
2017-10-10 10:20:00,52.88,52.89,52.7,52.77,216305.0,48.5479,48.557,48.3826,48.4469,216305.0
2017-10-10 10:25:00,52.77,52.91,52.59,52.71,173623.0,48.4469,48.5754,48.2816,48.3918,173623.0
2017-10-10 10:30:00,52.73,52.74,52.47,52.49,266828.0,48.4101,48.4193,48.1714,48.1898,266828.0
2017-10-10 10:35:00,52.48,52.65,52.48,52.64,201133.0,48.1806,48.3367,48.1806,48.3275,201133.0
2017-10-10 10:40:00,52.64,52.99,52.62,52.91,158182.0,48.3275,48.6488,48.3092,48.5754,158182.0
2017-10-10 10:45:00,52.91,52.98,52.83,52.92,104596.0,48.5754,48.6397,48.502,48.5846,104596.0
2017-10-10 10:50:00,52.9,53.0,52.82,52.95,59897.0,48.5662,48.658,48.4928,48.6121,59897.0
2017-10-10 10:55:00,52.96,53.0,52.8,52.83,75270.0,48.6213,48.658,48.4744,48.502,75270.0
2017-10-10 11:00:00,52.83,53.09,52.79,53.08,164292.0,48.502,48.7407,48.4652,48.7315,164292.0
2017-10-10 11:05:00,53.08,53.15,53.01,53.15,66851.0,48.7315,48.7957,48.6672,48.7957,66851.0
2017-10-10 11:10:00,53.15,53.15,53.01,53.01,81588.0,48.7957,48.7957,48.6672,48.6672,81588.0
2017-10-10 11:15:00,53.01,53.19,52.99,53.17,126571.0,48.6672,48.8325,48.6488,48.8141,126571.0
2017-10-10 11:20:00,53.17,53.17,53.07,53.14,97942.0,48.8141,48.8141,48.7223,48.7866,97942.0
2017-10-10 11:25:00,53.13,53.14,52.96,53.0,98544.0,48.7774,48.7866,48.6213,48.658,98544.0
2017-10-10 11:30:00,53.0,53.06,52.99,53.05,107708.0,48.658,48.7131,48.6488,48.7039,107708.0
2017-10-10 11:35:00,53.04,53.1,53.02,53.09,119708.0,48.6948,48.7498,48.6764,48.7407,119708.0
2017-10-10 11:40:00,53.1,53.23,53.09,53.18,91209.0,48.7498,48.8692,48.7407,48.8233,91209.0
2017-10-10 11:45:00,53.18,53.2,53.07,53.1,76308.0,48.8233,48.8416,48.7223,48.7498,76308.0
2017-10-10 11:50:00,53.09,53.17,53.06,53.09,66590.0,48.7407,48.8141,48.7131,48.7407,66590.0
2017-10-10 11:55:00,53.08,53.15,53.05,53.13,149341.0,48.7315,48.7957,48.7039,48.7774,149341.0
2017-10-10 12:00:00,53.14,53.14,52.99,53.06,87499.0,48.7866,48.7866,48.6488,48.7131,87499.0
2017-10-10 12:05:00,53.07,53.14,53.05,53.07,118259.0,48.7223,48.7866,48.7039,48.7223,118259.0
2017-10-10 12:10:00,53.07,53.16,53.04,53.11,135105.0,48.7223,48.8049,48.6948,48.759,135105.0
2017-10-10 12:15:00,53.1,53.11,52.97,52.98,76202.0,48.7498,48.759,48.6305,48.6397,76202.0
2017-10-10 12:20:00,52.99,53.12,52.93,53.07,234914.0,48.6488,48.7682,48.5938,48.7223,234914.0
2017-10-10 12:25:00,53.06,53.06,52.9,52.9,42614.0,48.7131,48.7131,48.5662,48.5662,42614.0
2017-10-10 12:30:00,52.91,52.95,52.87,52.91,50261.0,48.5754,48.6121,48.5387,48.5754,50261.0
2017-10-10 12:35:00,52.91,53.03,52.88,53.02,61846.0,48.5754,48.6856,48.5479,48.6764,61846.0
2017-10-10 12:40:00,53.0,53.17,52.98,53.17,106953.0,48.658,48.8141,48.6397,48.8141,106953.0
2017-10-10 12:45:00,53.17,53.19,53.08,53.12,46338.0,48.8141,48.8325,48.7315,48.7682,46338.0
2017-10-10 12:50:00,53.12,53.16,53.05,53.07,59790.0,48.7682,48.8049,48.7039,48.7223,59790.0
2017-10-10 12:55:00,53.08,53.28,53.08,53.23,162954.0,48.7315,48.9151,48.7315,48.8692,162954.0
2017-10-10 13:00:00,53.22,53.23,53.1,53.11,47203.0,48.86,48.8692,48.7498,48.759,47203.0
2017-10-10 13:05:00,53.11,53.12,53.09,53.12,47988.0,48.759,48.7682,48.7407,48.7682,47988.0
2017-10-10 13:10:00,53.13,53.14,53.05,53.07,58863.0,48.7774,48.7866,48.7039,48.7223,58863.0
2017-10-10 13:15:00,53.07,53.15,53.05,53.08,89506.0,48.7223,48.7957,48.7039,48.7315,89506.0
2017-10-10 13:20:00,53.07,53.08,52.98,53.02,37949.0,48.7223,48.7315,48.6397,48.6764,37949.0
2017-10-10 13:25:00,53.02,53.02,52.95,52.96,61117.0,48.6764,48.6764,48.6121,48.6213,61117.0
2017-10-10 13:30:00,52.96,53.0,52.9,52.94,107424.0,48.6213,48.658,48.5662,48.6029,107424.0
2017-10-10 13:35:00,52.93,52.98,52.9,52.92,67532.0,48.5938,48.6397,48.5662,48.5846,67532.0
2017-10-10 13:40:00,52.92,53.1,52.91,53.09,82470.0,48.5846,48.7498,48.5754,48.7407,82470.0
2017-10-10 13:45:00,53.09,53.14,53.0,53.12,94134.0,48.7407,48.7866,48.658,48.7682,94134.0
2017-10-10 13:50:00,53.12,53.13,53.01,53.05,43831.0,48.7682,48.7774,48.6672,48.7039,43831.0
2017-10-10 13:55:00,53.05,53.05,52.94,52.96,52232.0,48.7039,48.7039,48.6029,48.6213,52232.0
2017-10-10 14:00:00,52.96,53.0,52.9,52.92,42974.0,48.6213,48.658,48.5662,48.5846,42974.0
2017-10-10 14:05:00,52.91,52.98,52.87,52.96,42883.0,48.5754,48.6397,48.5387,48.6213,42883.0
2017-10-10 14:10:00,52.96,52.97,52.88,52.96,69166.0,48.6213,48.6305,48.5479,48.6213,69166.0
2017-10-10 14:15:00,52.96,52.98,52.91,52.97,39430.0,48.6213,48.6397,48.5754,48.6305,39430.0
2017-10-10 14:20:00,52.96,53.0,52.92,53.0,49686.0,48.6213,48.658,48.5846,48.658,49686.0
2017-10-10 14:25:00,52.99,53.03,52.96,53.01,46069.0,48.6488,48.6856,48.6213,48.6672,46069.0
2017-10-10 14:30:00,53.01,53.09,53.0,53.07,51091.0,48.6672,48.7407,48.658,48.7223,51091.0
2017-10-10 14:35:00,53.08,53.1,52.96,52.98,88963.0,48.7315,48.7498,48.6213,48.6397,88963.0
2017-10-10 14:40:00,52.98,53.0,52.87,52.96,113578.0,48.6397,48.658,48.5387,48.6213,113578.0
2017-10-10 14:45:00,52.96,53.01,52.92,52.97,245953.0,48.6213,48.6672,48.5846,48.6305,245953.0
2017-10-10 14:50:00,52.97,53.01,52.77,52.81,80943.0,48.6305,48.6672,48.4469,48.4836,80943.0
2017-10-10 14:55:00,52.82,52.97,52.8,52.85,79141.0,48.4928,48.6305,48.4744,48.5203,79141.0
2017-10-10 15:00:00,52.86,52.9,52.85,52.9,37932.0,48.5295,48.5662,48.5203,48.5662,37932.0
2017-10-10 15:05:00,52.9,52.91,52.79,52.82,102400.0,48.5662,48.5754,48.4652,48.4928,102400.0
2017-10-10 15:10:00,52.82,52.86,52.81,52.82,62877.0,48.4928,48.5295,48.4836,48.4928,62877.0
2017-10-10 15:15:00,52.83,52.83,52.75,52.76,75469.0,48.502,48.502,48.4285,48.4377,75469.0
2017-10-10 15:20:00,52.75,52.84,52.74,52.83,66564.0,48.4285,48.5111,48.4193,48.502,66564.0
2017-10-10 15:25:00,52.84,52.85,52.76,52.79,73192.0,48.5111,48.5203,48.4377,48.4652,73192.0
2017-10-10 15:30:00,52.79,52.82,52.7,52.72,98459.0,48.4652,48.4928,48.3826,48.401,98459.0
2017-10-10 15:35:00,52.72,52.72,52.57,52.57,110638.0,48.401,48.401,48.2633,48.2633,110638.0
2017-10-10 15:40:00,52.57,52.58,52.5,52.55,124970.0,48.2633,48.2724,48.199,48.2449,124970.0
2017-10-10 15:45:00,52.55,52.66,52.54,52.63,156223.0,48.2449,48.3459,48.2357,48.3183,156223.0
2017-10-10 15:50:00,52.63,52.75,52.62,52.75,139518.0,48.3183,48.4285,48.3092,48.4285,139518.0
2017-10-10 15:55:00,52.74,52.76,52.66,52.71,408704.0,48.4193,48.4377,48.3459,48.3918,408704.0
2017-10-11 09:30:00,53.32,53.97,53.01,53.71,865515.0,48.9518,49.5486,48.6672,49.3099,865515.0
2017-10-11 09:35:00,53.71,53.78,52.9,52.95,634658.0,49.3099,49.3741,48.5662,48.6121,634658.0
2017-10-11 09:40:00,52.93,53.36,52.75,53.22,473311.0,48.5938,48.9885,48.4285,48.86,473311.0
2017-10-11 09:45:00,53.22,53.31,52.96,53.09,305511.0,48.86,48.9426,48.6213,48.7407,305511.0
2017-10-11 09:50:00,53.11,53.26,53.02,53.02,303807.0,48.759,48.8967,48.6764,48.6764,303807.0
2017-10-11 09:55:00,53.05,53.1,52.86,52.86,217287.0,48.7039,48.7498,48.5295,48.5295,217287.0
2017-10-11 10:00:00,52.87,52.91,52.5,52.77,377242.0,48.5387,48.5754,48.199,48.4469,377242.0
2017-10-11 10:05:00,52.75,52.86,52.74,52.82,245712.0,48.4285,48.5295,48.4193,48.4928,245712.0
2017-10-11 10:10:00,52.82,53.11,52.76,53.06,397869.0,48.4928,48.759,48.4377,48.7131,397869.0
2017-10-11 10:15:00,53.06,53.1,53.0,53.03,165903.0,48.7131,48.7498,48.658,48.6856,165903.0
2017-10-11 10:20:00,53.04,53.19,53.0,53.09,105982.0,48.6948,48.8325,48.658,48.7407,105982.0
2017-10-11 10:25:00,53.09,53.11,52.83,52.91,313726.0,48.7407,48.759,48.502,48.5754,313726.0
2017-10-11 10:30:00,52.93,53.01,52.91,52.96,89817.0,48.5938,48.6672,48.5754,48.6213,89817.0
2017-10-11 10:35:00,52.97,52.98,52.79,52.8,102345.0,48.6305,48.6397,48.4652,48.4744,102345.0
2017-10-11 10:40:00,52.79,52.84,52.61,52.77,185468.0,48.4652,48.5111,48.3,48.4469,185468.0
2017-10-11 10:45:00,52.79,53.06,52.78,53.0,230325.0,48.4652,48.7131,48.4561,48.658,230325.0
2017-10-11 10:50:00,53.0,53.22,53.0,53.09,162919.0,48.658,48.86,48.658,48.7407,162919.0
2017-10-11 10:55:00,53.07,53.15,53.07,53.11,62265.0,48.7223,48.7957,48.7223,48.759,62265.0
2017-10-11 11:00:00,53.11,53.17,53.0,53.1,203468.0,48.759,48.8141,48.658,48.7498,203468.0
2017-10-11 11:05:00,53.08,53.11,52.93,52.99,138468.0,48.7315,48.759,48.5938,48.6488,138468.0
2017-10-11 11:10:00,52.98,53.0,52.78,52.8,100042.0,48.6397,48.658,48.4561,48.4744,100042.0
2017-10-11 11:15:00,52.79,52.92,52.78,52.87,93090.0,48.4652,48.5846,48.4561,48.5387,93090.0
2017-10-11 11:20:00,52.87,52.9,52.84,52.88,74718.0,48.5387,48.5662,48.5111,48.5479,74718.0
2017-10-11 11:25:00,52.88,52.93,52.86,52.9,55125.0,48.5479,48.5938,48.5295,48.5662,55125.0
2017-10-11 11:30:00,52.9,53.01,52.9,53.0,73327.0,48.5662,48.6672,48.5662,48.658,73327.0
2017-10-11 11:35:00,53.01,53.01,52.95,53.0,69140.0,48.6672,48.6672,48.6121,48.658,69140.0
2017-10-11 11:40:00,53.0,53.02,52.87,53.02,113428.0,48.658,48.6764,48.5387,48.6764,113428.0
2017-10-11 11:45:00,53.02,53.03,52.91,52.98,92246.0,48.6764,48.6856,48.5754,48.6397,92246.0
2017-10-11 11:50:00,52.96,52.97,52.84,52.88,80106.0,48.6213,48.6305,48.5111,48.5479,80106.0
2017-10-11 11:55:00,52.87,52.89,52.82,52.83,30885.0,48.5387,48.557,48.4928,48.502,30885.0
2017-10-11 12:00:00,52.83,52.88,52.8,52.82,39926.0,48.502,48.5479,48.4744,48.4928,39926.0
2017-10-11 12:05:00,52.83,52.83,52.73,52.76,60681.0,48.502,48.502,48.4101,48.4377,60681.0
2017-10-11 12:10:00,52.76,52.95,52.75,52.93,79415.0,48.4377,48.6121,48.4285,48.5938,79415.0
2017-10-11 12:15:00,52.92,53.1,52.91,53.08,132225.0,48.5846,48.7498,48.5754,48.7315,132225.0
2017-10-11 12:20:00,53.09,53.14,53.06,53.13,75857.0,48.7407,48.7866,48.7131,48.7774,75857.0
2017-10-11 12:25:00,53.14,53.17,53.11,53.16,93046.0,48.7866,48.8141,48.759,48.8049,93046.0
2017-10-11 12:30:00,53.16,53.2,53.16,53.2,75570.0,48.8049,48.8416,48.8049,48.8416,75570.0
2017-10-11 12:35:00,53.2,53.29,53.19,53.26,148299.0,48.8416,48.9243,48.8325,48.8967,148299.0
2017-10-11 12:40:00,53.26,53.28,53.18,53.19,69538.0,48.8967,48.9151,48.8233,48.8325,69538.0
2017-10-11 12:45:00,53.18,53.28,53.18,53.25,74783.0,48.8233,48.9151,48.8233,48.8875,74783.0
2017-10-11 12:50:00,53.24,53.29,53.22,53.29,64888.0,48.8784,48.9243,48.86,48.9243,64888.0
2017-10-11 12:55:00,53.28,53.28,53.18,53.27,100531.0,48.9151,48.9151,48.8233,48.9059,100531.0
2017-10-11 13:00:00,53.28,53.32,53.25,53.28,63688.0,48.9151,48.9518,48.8875,48.9151,63688.0
2017-10-11 13:05:00,53.29,53.34,53.26,53.34,35892.0,48.9243,48.9702,48.8967,48.9702,35892.0
2017-10-11 13:10:00,53.34,53.36,53.25,53.27,31282.0,48.9702,48.9885,48.8875,48.9059,31282.0
2017-10-11 13:15:00,53.27,53.3,53.16,53.3,54613.0,48.9059,48.9335,48.8049,48.9335,54613.0
2017-10-11 13:20:00,53.3,53.3,53.21,53.26,23922.0,48.9335,48.9335,48.8508,48.8967,23922.0
2017-10-11 13:25:00,53.24,53.27,53.15,53.25,101841.0,48.8784,48.9059,48.7957,48.8875,101841.0
2017-10-11 13:30:00,53.25,53.25,53.17,53.21,31655.0,48.8875,48.8875,48.8141,48.8508,31655.0
2017-10-11 13:35:00,53.21,53.31,53.21,53.3,33151.0,48.8508,48.9426,48.8508,48.9335,33151.0
2017-10-11 13:40:00,53.29,53.39,53.29,53.36,52092.0,48.9243,49.0161,48.9243,48.9885,52092.0
2017-10-11 13:45:00,53.37,53.38,53.31,53.31,31311.0,48.9977,49.0069,48.9426,48.9426,31311.0
2017-10-11 13:50:00,53.3,53.32,53.22,53.23,44951.0,48.9335,48.9518,48.86,48.8692,44951.0
2017-10-11 13:55:00,53.25,53.3,53.24,53.27,31467.0,48.8875,48.9335,48.8784,48.9059,31467.0
2017-10-11 14:00:00,53.25,53.27,53.13,53.25,59195.0,48.8875,48.9059,48.7774,48.8875,59195.0
2017-10-11 14:05:00,53.25,53.26,53.14,53.21,68171.0,48.8875,48.8967,48.7866,48.8508,68171.0
2017-10-11 14:10:00,53.21,53.21,53.07,53.11,51774.0,48.8508,48.8508,48.7223,48.759,51774.0
2017-10-11 14:15:00,53.1,53.18,53.04,53.17,130418.0,48.7498,48.8233,48.6948,48.8141,130418.0
2017-10-11 14:20:00,53.17,53.17,53.02,53.1,87621.0,48.8141,48.8141,48.6764,48.7498,87621.0
2017-10-11 14:25:00,53.09,53.11,53.08,53.1,35866.0,48.7407,48.759,48.7315,48.7498,35866.0
2017-10-11 14:30:00,53.1,53.11,53.01,53.02,55669.0,48.7498,48.759,48.6672,48.6764,55669.0
2017-10-11 14:35:00,53.0,53.06,52.99,53.05,91468.0,48.658,48.7131,48.6488,48.7039,91468.0
2017-10-11 14:40:00,53.06,53.09,53.05,53.09,77496.0,48.7131,48.7407,48.7039,48.7407,77496.0
2017-10-11 14:45:00,53.09,53.09,53.01,53.02,42495.0,48.7407,48.7407,48.6672,48.6764,42495.0
2017-10-11 14:50:00,53.02,53.11,52.97,53.11,90050.0,48.6764,48.759,48.6305,48.759,90050.0
2017-10-11 14:55:00,53.1,53.18,53.09,53.17,59616.0,48.7498,48.8233,48.7407,48.8141,59616.0
2017-10-11 15:00:00,53.18,53.19,53.14,53.15,59188.0,48.8233,48.8325,48.7866,48.7957,59188.0
2017-10-11 15:05:00,53.14,53.2,53.14,53.15,63553.0,48.7866,48.8416,48.7866,48.7957,63553.0
2017-10-11 15:10:00,53.15,53.2,53.13,53.19,71897.0,48.7957,48.8416,48.7774,48.8325,71897.0
2017-10-11 15:15:00,53.19,53.19,53.14,53.15,51705.0,48.8325,48.8325,48.7866,48.7957,51705.0
2017-10-11 15:20:00,53.15,53.16,53.12,53.15,60615.0,48.7957,48.8049,48.7682,48.7957,60615.0
2017-10-11 15:25:00,53.14,53.16,53.12,53.14,61482.0,48.7866,48.8049,48.7682,48.7866,61482.0
2017-10-11 15:30:00,53.14,53.16,53.11,53.13,85749.0,48.7866,48.8049,48.759,48.7774,85749.0
2017-10-11 15:35:00,53.13,53.13,53.02,53.04,98763.0,48.7774,48.7774,48.6764,48.6948,98763.0
2017-10-11 15:40:00,53.04,53.04,53.02,53.04,57634.0,48.6948,48.6948,48.6764,48.6948,57634.0
2017-10-11 15:45:00,53.04,53.06,52.98,53.02,293975.0,48.6948,48.7131,48.6397,48.6764,293975.0
2017-10-11 15:50:00,53.02,53.02,52.92,52.94,227114.0,48.6764,48.6764,48.5846,48.6029,227114.0
2017-10-11 15:55:00,52.94,53.09,52.93,53.08,385767.0,48.6029,48.7407,48.5938,48.7315,385767.0
2017-10-12 09:30:00,53.1,53.19,52.87,52.87,159053.0,48.7498,48.8325,48.5387,48.5387,159053.0
2017-10-12 09:35:00,52.89,53.04,52.7,52.8,200077.0,48.557,48.6948,48.3826,48.4744,200077.0
2017-10-12 09:40:00,52.78,52.86,52.54,52.61,75350.0,48.4561,48.5295,48.2357,48.3,75350.0
2017-10-12 09:45:00,52.62,52.83,52.62,52.74,40297.0,48.3092,48.502,48.3092,48.4193,40297.0
2017-10-12 09:50:00,52.75,52.84,52.67,52.81,58773.0,48.4285,48.5111,48.3551,48.4836,58773.0
2017-10-12 09:55:00,52.82,52.85,52.7,52.77,60658.0,48.4928,48.5203,48.3826,48.4469,60658.0
2017-10-12 10:00:00,52.77,52.84,52.73,52.8,80083.0,48.4469,48.5111,48.4101,48.4744,80083.0
2017-10-12 10:05:00,52.79,52.79,52.68,52.78,48837.0,48.4652,48.4652,48.3642,48.4561,48837.0
2017-10-12 10:10:00,52.78,52.96,52.78,52.95,84525.0,48.4561,48.6213,48.4561,48.6121,84525.0
2017-10-12 10:15:00,52.95,53.05,52.9,53.0,87825.0,48.6121,48.7039,48.5662,48.658,87825.0
2017-10-12 10:20:00,53.0,53.0,52.86,52.86,45368.0,48.658,48.658,48.5295,48.5295,45368.0
2017-10-12 10:25:00,52.86,52.95,52.84,52.85,27510.0,48.5295,48.6121,48.5111,48.5203,27510.0
2017-10-12 10:30:00,52.84,52.95,52.8,52.95,56514.0,48.5111,48.6121,48.4744,48.6121,56514.0
2017-10-12 10:35:00,52.95,53.01,52.94,52.98,98543.0,48.6121,48.6672,48.6029,48.6397,98543.0
2017-10-12 10:40:00,52.99,52.99,52.94,52.98,57917.0,48.6488,48.6488,48.6029,48.6397,57917.0
2017-10-12 10:45:00,52.97,53.04,52.96,53.01,30680.0,48.6305,48.6948,48.6213,48.6672,30680.0
2017-10-12 10:50:00,53.0,53.04,52.96,53.0,41323.0,48.658,48.6948,48.6213,48.658,41323.0
2017-10-12 10:55:00,53.0,53.04,52.99,53.02,52715.0,48.658,48.6948,48.6488,48.6764,52715.0
2017-10-12 11:00:00,53.03,53.19,53.01,53.13,86096.0,48.6856,48.8325,48.6672,48.7774,86096.0
2017-10-12 11:05:00,53.12,53.15,53.05,53.12,39312.0,48.7682,48.7957,48.7039,48.7682,39312.0
2017-10-12 11:10:00,53.13,53.13,53.04,53.05,36116.0,48.7774,48.7774,48.6948,48.7039,36116.0
2017-10-12 11:15:00,53.04,53.19,52.99,53.19,108205.0,48.6948,48.8325,48.6488,48.8325,108205.0
2017-10-12 11:20:00,53.18,53.19,53.12,53.15,48425.0,48.8233,48.8325,48.7682,48.7957,48425.0
2017-10-12 11:25:00,53.14,53.18,53.12,53.14,37826.0,48.7866,48.8233,48.7682,48.7866,37826.0
2017-10-12 11:30:00,53.14,53.15,53.08,53.09,30243.0,48.7866,48.7957,48.7315,48.7407,30243.0
2017-10-12 11:35:00,53.08,53.19,53.05,53.16,44663.0,48.7315,48.8325,48.7039,48.8049,44663.0
2017-10-12 11:40:00,53.17,53.17,53.11,53.14,24178.0,48.8141,48.8141,48.759,48.7866,24178.0
2017-10-12 11:45:00,53.13,53.15,53.07,53.07,41909.0,48.7774,48.7957,48.7223,48.7223,41909.0
2017-10-12 11:50:00,53.08,53.13,53.06,53.09,29562.0,48.7315,48.7774,48.7131,48.7407,29562.0
2017-10-12 11:55:00,53.09,53.09,53.05,53.07,21531.0,48.7407,48.7407,48.7039,48.7223,21531.0
2017-10-12 12:00:00,53.07,53.16,53.07,53.14,41136.0,48.7223,48.8049,48.7223,48.7866,41136.0
2017-10-12 12:05:00,53.14,53.16,53.09,53.09,22683.0,48.7866,48.8049,48.7407,48.7407,22683.0
2017-10-12 12:10:00,53.1,53.13,53.05,53.11,38433.0,48.7498,48.7774,48.7039,48.759,38433.0
2017-10-12 12:15:00,53.11,53.16,53.1,53.13,35574.0,48.759,48.8049,48.7498,48.7774,35574.0
2017-10-12 12:20:00,53.13,53.15,53.12,53.14,17237.0,48.7774,48.7957,48.7682,48.7866,17237.0
2017-10-12 12:25:00,53.14,53.14,53.05,53.07,42847.0,48.7866,48.7866,48.7039,48.7223,42847.0
2017-10-12 12:30:00,53.07,53.1,53.05,53.08,38551.0,48.7223,48.7498,48.7039,48.7315,38551.0
2017-10-12 12:35:00,53.08,53.1,53.01,53.07,66043.0,48.7315,48.7498,48.6672,48.7223,66043.0
2017-10-12 12:40:00,53.08,53.08,53.03,53.06,12906.0,48.7315,48.7315,48.6856,48.7131,12906.0
2017-10-12 12:45:00,53.07,53.07,53.02,53.03,15956.0,48.7223,48.7223,48.6764,48.6856,15956.0
2017-10-12 12:50:00,53.03,53.05,53.01,53.02,19722.0,48.6856,48.7039,48.6672,48.6764,19722.0
2017-10-12 12:55:00,53.01,53.09,53.01,53.07,19714.0,48.6672,48.7407,48.6672,48.7223,19714.0
2017-10-12 13:00:00,53.08,53.09,53.04,53.06,19719.0,48.7315,48.7407,48.6948,48.7131,19719.0
2017-10-12 13:05:00,53.06,53.09,53.05,53.07,13638.0,48.7131,48.7407,48.7039,48.7223,13638.0
2017-10-12 13:10:00,53.07,53.12,53.06,53.12,24910.0,48.7223,48.7682,48.7131,48.7682,24910.0
2017-10-12 13:15:00,53.12,53.12,53.02,53.04,28672.0,48.7682,48.7682,48.6764,48.6948,28672.0
2017-10-12 13:20:00,53.03,53.03,52.98,53.01,37812.0,48.6856,48.6856,48.6397,48.6672,37812.0
2017-10-12 13:25:00,53.01,53.04,53.0,53.02,25698.0,48.6672,48.6948,48.658,48.6764,25698.0
2017-10-12 13:30:00,53.01,53.03,52.98,53.01,42688.0,48.6672,48.6856,48.6397,48.6672,42688.0
2017-10-12 13:35:00,53.01,53.09,53.01,53.05,36669.0,48.6672,48.7407,48.6672,48.7039,36669.0
2017-10-12 13:40:00,53.05,53.07,53.01,53.05,33975.0,48.7039,48.7223,48.6672,48.7039,33975.0
2017-10-12 13:45:00,53.03,53.04,52.99,53.01,24646.0,48.6856,48.6948,48.6488,48.6672,24646.0
2017-10-12 13:50:00,53.01,53.05,53.0,53.01,23350.0,48.6672,48.7039,48.658,48.6672,23350.0
2017-10-12 13:55:00,53.01,53.06,52.99,53.05,34869.0,48.6672,48.7131,48.6488,48.7039,34869.0
2017-10-12 14:00:00,53.05,53.1,53.04,53.08,45382.0,48.7039,48.7498,48.6948,48.7315,45382.0
2017-10-12 14:05:00,53.09,53.11,53.07,53.08,46861.0,48.7407,48.759,48.7223,48.7315,46861.0
2017-10-12 14:10:00,53.08,53.14,53.05,53.14,41493.0,48.7315,48.7866,48.7039,48.7866,41493.0
2017-10-12 14:15:00,53.14,53.14,53.08,53.09,43716.0,48.7866,48.7866,48.7315,48.7407,43716.0
2017-10-12 14:20:00,53.09,53.1,53.03,53.06,57216.0,48.7407,48.7498,48.6856,48.7131,57216.0
2017-10-12 14:25:00,53.06,53.09,53.04,53.05,58013.0,48.7131,48.7407,48.6948,48.7039,58013.0
2017-10-12 14:30:00,53.06,53.07,53.0,53.04,33370.0,48.7131,48.7223,48.658,48.6948,33370.0
2017-10-12 14:35:00,53.04,53.04,52.99,53.01,67694.0,48.6948,48.6948,48.6488,48.6672,67694.0
2017-10-12 14:40:00,53.01,53.04,52.98,53.03,36446.0,48.6672,48.6948,48.6397,48.6856,36446.0
2017-10-12 14:45:00,53.03,53.04,52.97,52.98,35274.0,48.6856,48.6948,48.6305,48.6397,35274.0
2017-10-12 14:50:00,52.98,53.04,52.97,53.03,51993.0,48.6397,48.6948,48.6305,48.6856,51993.0
2017-10-12 14:55:00,53.03,53.07,53.03,53.07,45077.0,48.6856,48.7223,48.6856,48.7223,45077.0
2017-10-12 15:00:00,53.07,53.12,53.06,53.07,122015.0,48.7223,48.7682,48.7131,48.7223,122015.0
2017-10-12 15:05:00,53.07,53.08,52.99,53.02,59952.0,48.7223,48.7315,48.6488,48.6764,59952.0
2017-10-12 15:10:00,53.01,53.03,52.97,52.99,77900.0,48.6672,48.6856,48.6305,48.6488,77900.0
2017-10-12 15:15:00,52.99,53.01,52.98,53.01,61856.0,48.6488,48.6672,48.6397,48.6672,61856.0
2017-10-12 15:20:00,53.01,53.01,52.94,52.94,57554.0,48.6672,48.6672,48.6029,48.6029,57554.0
2017-10-12 15:25:00,52.94,52.96,52.89,52.92,52343.0,48.6029,48.6213,48.557,48.5846,52343.0
2017-10-12 15:30:00,52.91,52.92,52.83,52.86,90620.0,48.5754,48.5846,48.502,48.5295,90620.0
2017-10-12 15:35:00,52.86,52.92,52.85,52.91,187812.0,48.5295,48.5846,48.5203,48.5754,187812.0
2017-10-12 15:40:00,52.91,53.0,52.91,52.96,84824.0,48.5754,48.658,48.5754,48.6213,84824.0
2017-10-12 15:45:00,52.97,53.03,52.96,52.99,131498.0,48.6305,48.6856,48.6213,48.6488,131498.0
2017-10-12 15:50:00,52.98,53.02,52.94,53.02,190564.0,48.6397,48.6764,48.6029,48.6764,190564.0
2017-10-12 15:55:00,53.01,53.12,52.98,53.1,504011.0,48.6672,48.7682,48.6397,48.7498,504011.0
2017-10-13 09:30:00,53.11,53.38,53.11,53.17,149291.0,48.759,49.0069,48.759,48.8141,149291.0
2017-10-13 09:35:00,53.18,53.43,53.04,53.27,130253.0,48.8233,49.0528,48.6948,48.9059,130253.0
2017-10-13 09:40:00,53.3,53.33,53.19,53.26,113039.0,48.9335,48.961,48.8325,48.8967,113039.0
2017-10-13 09:45:00,53.27,53.3,53.19,53.25,93175.0,48.9059,48.9335,48.8325,48.8875,93175.0
2017-10-13 09:50:00,53.26,53.41,53.19,53.41,72837.0,48.8967,49.0344,48.8325,49.0344,72837.0
2017-10-13 09:55:00,53.4,53.41,53.27,53.32,84524.0,49.0253,49.0344,48.9059,48.9518,84524.0
2017-10-13 10:00:00,53.34,53.36,53.28,53.28,55710.0,48.9702,48.9885,48.9151,48.9151,55710.0
2017-10-13 10:05:00,53.28,53.33,53.19,53.2,76305.0,48.9151,48.961,48.8325,48.8416,76305.0
2017-10-13 10:10:00,53.21,53.24,53.02,53.14,156136.0,48.8508,48.8784,48.6764,48.7866,156136.0
2017-10-13 10:15:00,53.14,53.19,53.08,53.14,71129.0,48.7866,48.8325,48.7315,48.7866,71129.0
2017-10-13 10:20:00,53.15,53.3,53.15,53.29,40241.0,48.7957,48.9335,48.7957,48.9243,40241.0
2017-10-13 10:25:00,53.29,53.3,53.2,53.21,36268.0,48.9243,48.9335,48.8416,48.8508,36268.0
2017-10-13 10:30:00,53.21,53.27,53.15,53.2,30237.0,48.8508,48.9059,48.7957,48.8416,30237.0
2017-10-13 10:35:00,53.2,53.27,53.19,53.27,23457.0,48.8416,48.9059,48.8325,48.9059,23457.0
2017-10-13 10:40:00,53.27,53.36,53.24,53.34,44252.0,48.9059,48.9885,48.8784,48.9702,44252.0
2017-10-13 10:45:00,53.35,53.37,53.3,53.3,28038.0,48.9794,48.9977,48.9335,48.9335,28038.0
2017-10-13 10:50:00,53.31,53.34,53.28,53.34,33318.0,48.9426,48.9702,48.9151,48.9702,33318.0
2017-10-13 10:55:00,53.34,53.37,53.31,53.34,41475.0,48.9702,48.9977,48.9426,48.9702,41475.0
2017-10-13 11:00:00,53.34,53.41,53.33,53.41,48358.0,48.9702,49.0344,48.961,49.0344,48358.0
2017-10-13 11:05:00,53.41,53.48,53.37,53.47,47287.0,49.0344,49.0987,48.9977,49.0895,47287.0
2017-10-13 11:10:00,53.46,53.46,53.37,53.41,33260.0,49.0803,49.0803,48.9977,49.0344,33260.0
2017-10-13 11:15:00,53.41,53.41,53.35,53.35,20873.0,49.0344,49.0344,48.9794,48.9794,20873.0
2017-10-13 11:20:00,53.36,53.42,53.35,53.4,33682.0,48.9885,49.0436,48.9794,49.0253,33682.0
2017-10-13 11:25:00,53.4,53.42,53.38,53.4,18795.0,49.0253,49.0436,49.0069,49.0253,18795.0
2017-10-13 11:30:00,53.4,53.43,53.38,53.4,38551.0,49.0253,49.0528,49.0069,49.0253,38551.0
2017-10-13 11:35:00,53.39,53.49,53.39,53.45,46235.0,49.0161,49.1079,49.0161,49.0712,46235.0
2017-10-13 11:40:00,53.44,53.47,53.43,53.46,27254.0,49.062,49.0895,49.0528,49.0803,27254.0
2017-10-13 11:45:00,53.46,53.5,53.46,53.48,64556.0,49.0803,49.1171,49.0803,49.0987,64556.0
2017-10-13 11:50:00,53.48,53.48,53.43,53.44,15076.0,49.0987,49.0987,49.0528,49.062,15076.0
2017-10-13 11:55:00,53.44,53.54,53.43,53.52,56893.0,49.062,49.1538,49.0528,49.1354,56893.0
2017-10-13 12:00:00,53.52,53.59,53.51,53.55,81676.0,49.1354,49.1997,49.1262,49.163,81676.0
2017-10-13 12:05:00,53.55,53.56,53.47,53.48,25451.0,49.163,49.1722,49.0895,49.0987,25451.0
2017-10-13 12:10:00,53.49,53.53,53.47,53.52,33170.0,49.1079,49.1446,49.0895,49.1354,33170.0
2017-10-13 12:15:00,53.53,53.55,53.5,53.54,32057.0,49.1446,49.163,49.1171,49.1538,32057.0
2017-10-13 12:20:00,53.54,53.59,53.53,53.57,45608.0,49.1538,49.1997,49.1446,49.1813,45608.0
2017-10-13 12:25:00,53.57,53.59,53.56,53.57,31903.0,49.1813,49.1997,49.1722,49.1813,31903.0
2017-10-13 12:30:00,53.58,53.59,53.56,53.59,20081.0,49.1905,49.1997,49.1722,49.1997,20081.0
2017-10-13 12:35:00,53.58,53.6,53.57,53.59,20723.0,49.1905,49.2089,49.1813,49.1997,20723.0
2017-10-13 12:40:00,53.59,53.61,53.58,53.61,39968.0,49.1997,49.2181,49.1905,49.2181,39968.0
2017-10-13 12:45:00,53.61,53.63,53.61,53.61,54618.0,49.2181,49.2364,49.2181,49.2181,54618.0
2017-10-13 12:50:00,53.6,53.61,53.55,53.57,28853.0,49.2089,49.2181,49.163,49.1813,28853.0
2017-10-13 12:55:00,53.56,53.58,53.53,53.54,30938.0,49.1722,49.1905,49.1446,49.1538,30938.0
2017-10-13 13:00:00,53.55,53.57,53.54,53.56,13067.0,49.163,49.1813,49.1538,49.1722,13067.0
2017-10-13 13:05:00,53.56,53.58,53.55,53.58,17352.0,49.1722,49.1905,49.163,49.1905,17352.0
2017-10-13 13:10:00,53.58,53.64,53.57,53.64,28791.0,49.1905,49.2456,49.1813,49.2456,28791.0
2017-10-13 13:15:00,53.64,53.65,53.62,53.65,30568.0,49.2456,49.2548,49.2272,49.2548,30568.0
2017-10-13 13:20:00,53.65,53.65,53.62,53.63,25530.0,49.2548,49.2548,49.2272,49.2364,25530.0
2017-10-13 13:25:00,53.64,53.69,53.62,53.67,34867.0,49.2456,49.2915,49.2272,49.2731,34867.0
2017-10-13 13:30:00,53.67,53.67,53.61,53.63,22094.0,49.2731,49.2731,49.2181,49.2364,22094.0
2017-10-13 13:35:00,53.63,53.67,53.63,53.67,22734.0,49.2364,49.2731,49.2364,49.2731,22734.0
2017-10-13 13:40:00,53.67,53.73,53.66,53.67,40320.0,49.2731,49.3282,49.264,49.2731,40320.0
2017-10-13 13:45:00,53.68,53.68,53.63,53.66,39669.0,49.2823,49.2823,49.2364,49.264,39669.0
2017-10-13 13:50:00,53.65,53.67,53.61,53.63,37418.0,49.2548,49.2731,49.2181,49.2364,37418.0
2017-10-13 13:55:00,53.63,53.64,53.61,53.61,27200.0,49.2364,49.2456,49.2181,49.2181,27200.0
2017-10-13 14:00:00,53.61,53.66,53.59,53.66,20854.0,49.2181,49.264,49.1997,49.264,20854.0
2017-10-13 14:05:00,53.65,53.68,53.64,53.68,49548.0,49.2548,49.2823,49.2456,49.2823,49548.0
2017-10-13 14:10:00,53.67,53.71,53.65,53.71,29446.0,49.2731,49.3099,49.2548,49.3099,29446.0
2017-10-13 14:15:00,53.71,53.8,53.7,53.77,77937.0,49.3099,49.3925,49.3007,49.3649,77937.0
2017-10-13 14:20:00,53.77,53.85,53.76,53.82,71225.0,49.3649,49.4384,49.3558,49.4109,71225.0
2017-10-13 14:25:00,53.83,53.88,53.8,53.84,75719.0,49.42,49.4659,49.3925,49.4292,75719.0
2017-10-13 14:30:00,53.85,53.95,53.83,53.95,74130.0,49.4384,49.5302,49.42,49.5302,74130.0
2017-10-13 14:35:00,53.94,53.95,53.84,53.9,60216.0,49.521,49.5302,49.4292,49.4843,60216.0
2017-10-13 14:40:00,53.9,53.91,53.84,53.87,48445.0,49.4843,49.4935,49.4292,49.4568,48445.0
2017-10-13 14:45:00,53.87,53.9,53.83,53.9,36527.0,49.4568,49.4843,49.42,49.4843,36527.0
2017-10-13 14:50:00,53.9,53.96,53.89,53.96,49256.0,49.4843,49.5394,49.4751,49.5394,49256.0
2017-10-13 14:55:00,53.96,53.97,53.91,53.95,101545.0,49.5394,49.5486,49.4935,49.5302,101545.0
2017-10-13 15:00:00,53.95,54.04,53.93,53.98,219987.0,49.5302,49.6128,49.5118,49.5577,219987.0
2017-10-13 15:05:00,53.99,54.0,53.92,53.97,110910.0,49.5669,49.5761,49.5027,49.5486,110910.0
2017-10-13 15:10:00,53.97,54.0,53.93,53.99,61389.0,49.5486,49.5761,49.5118,49.5669,61389.0
2017-10-13 15:15:00,53.99,53.99,53.93,53.93,60949.0,49.5669,49.5669,49.5118,49.5118,60949.0
2017-10-13 15:20:00,53.93,53.95,53.9,53.94,52179.0,49.5118,49.5302,49.4843,49.521,52179.0
2017-10-13 15:25:00,53.94,53.95,53.9,53.94,54286.0,49.521,49.5302,49.4843,49.521,54286.0
2017-10-13 15:30:00,53.93,53.95,53.88,53.91,106159.0,49.5118,49.5302,49.4659,49.4935,106159.0
2017-10-13 15:35:00,53.91,53.99,53.9,53.99,96238.0,49.4935,49.5669,49.4843,49.5669,96238.0
2017-10-13 15:40:00,53.98,54.0,53.96,54.0,102046.0,49.5577,49.5761,49.5394,49.5761,102046.0
2017-10-13 15:45:00,54.0,54.02,53.97,54.01,291358.0,49.5761,49.5945,49.5486,49.5853,291358.0
2017-10-13 15:50:00,54.01,54.03,53.97,53.98,349258.0,49.5853,49.6036,49.5486,49.5577,349258.0
2017-10-13 15:55:00,53.98,53.98,53.88,53.95,547521.0,49.5577,49.5577,49.4659,49.5302,547521.0
2017-10-16 09:30:00,53.78,53.85,53.36,53.36,151853.0,49.3741,49.4384,48.9885,48.9885,151853.0
2017-10-16 09:35:00,53.36,53.52,53.28,53.42,65472.0,48.9885,49.1354,48.9151,49.0436,65472.0
2017-10-16 09:40:00,53.42,53.7,53.42,53.65,101240.0,49.0436,49.3007,49.0436,49.2548,101240.0
2017-10-16 09:45:00,53.65,53.66,53.53,53.63,55232.0,49.2548,49.264,49.1446,49.2364,55232.0
2017-10-16 09:50:00,53.62,53.83,53.61,53.68,135986.0,49.2272,49.42,49.2181,49.2823,135986.0
2017-10-16 09:55:00,53.66,53.7,53.61,53.65,74499.0,49.264,49.3007,49.2181,49.2548,74499.0
2017-10-16 10:00:00,53.64,53.73,53.64,53.71,55092.0,49.2456,49.3282,49.2456,49.3099,55092.0
2017-10-16 10:05:00,53.71,53.84,53.68,53.69,100008.0,49.3099,49.4292,49.2823,49.2915,100008.0
2017-10-16 10:10:00,53.7,53.76,53.69,53.73,48595.0,49.3007,49.3558,49.2915,49.3282,48595.0
2017-10-16 10:15:00,53.73,53.78,53.71,53.77,58194.0,49.3282,49.3741,49.3099,49.3649,58194.0
2017-10-16 10:20:00,53.77,53.78,53.69,53.71,86608.0,49.3649,49.3741,49.2915,49.3099,86608.0
2017-10-16 10:25:00,53.72,53.8,53.7,53.75,41416.0,49.319,49.3925,49.3007,49.3466,41416.0
2017-10-16 10:30:00,53.75,53.76,53.7,53.75,37519.0,49.3466,49.3558,49.3007,49.3466,37519.0
2017-10-16 10:35:00,53.75,53.77,53.71,53.73,73209.0,49.3466,49.3649,49.3099,49.3282,73209.0
2017-10-16 10:40:00,53.73,53.76,53.65,53.65,59891.0,49.3282,49.3558,49.2548,49.2548,59891.0
2017-10-16 10:45:00,53.66,53.66,53.56,53.66,38701.0,49.264,49.264,49.1722,49.264,38701.0
2017-10-16 10:50:00,53.65,53.66,53.59,53.6,34549.0,49.2548,49.264,49.1997,49.2089,34549.0
2017-10-16 10:55:00,53.6,53.79,53.58,53.77,91734.0,49.2089,49.3833,49.1905,49.3649,91734.0
2017-10-16 11:00:00,53.77,53.85,53.76,53.77,60802.0,49.3649,49.4384,49.3558,49.3649,60802.0
2017-10-16 11:05:00,53.77,53.78,53.71,53.73,89891.0,49.3649,49.3741,49.3099,49.3282,89891.0
2017-10-16 11:10:00,53.74,53.76,53.7,53.75,26845.0,49.3374,49.3558,49.3007,49.3466,26845.0
2017-10-16 11:15:00,53.75,53.77,53.7,53.72,33634.0,49.3466,49.3649,49.3007,49.319,33634.0
2017-10-16 11:20:00,53.71,53.75,53.7,53.75,30704.0,49.3099,49.3466,49.3007,49.3466,30704.0
2017-10-16 11:25:00,53.75,53.76,53.69,53.74,34984.0,49.3466,49.3558,49.2915,49.3374,34984.0
2017-10-16 11:30:00,53.75,53.75,53.63,53.68,39501.0,49.3466,49.3466,49.2364,49.2823,39501.0
2017-10-16 11:35:00,53.68,53.72,53.65,53.66,44941.0,49.2823,49.319,49.2548,49.264,44941.0
2017-10-16 11:40:00,53.65,53.7,53.63,53.65,35830.0,49.2548,49.3007,49.2364,49.2548,35830.0
2017-10-16 11:45:00,53.65,53.69,53.61,53.66,55426.0,49.2548,49.2915,49.2181,49.264,55426.0
2017-10-16 11:50:00,53.66,53.71,53.64,53.65,43454.0,49.264,49.3099,49.2456,49.2548,43454.0
2017-10-16 11:55:00,53.65,53.69,53.61,53.61,63288.0,49.2548,49.2915,49.2181,49.2181,63288.0
2017-10-16 12:00:00,53.61,53.61,53.51,53.54,23990.0,49.2181,49.2181,49.1262,49.1538,23990.0
2017-10-16 12:05:00,53.54,53.55,53.45,53.48,52493.0,49.1538,49.163,49.0712,49.0987,52493.0
2017-10-16 12:10:00,53.48,53.48,53.42,53.44,24758.0,49.0987,49.0987,49.0436,49.062,24758.0
2017-10-16 12:15:00,53.44,53.46,53.42,53.45,21358.0,49.062,49.0803,49.0436,49.0712,21358.0
2017-10-16 12:20:00,53.45,53.51,53.44,53.48,38271.0,49.0712,49.1262,49.062,49.0987,38271.0
2017-10-16 12:25:00,53.49,53.5,53.41,53.46,29053.0,49.1079,49.1171,49.0344,49.0803,29053.0
2017-10-16 12:30:00,53.45,53.46,53.39,53.41,41789.0,49.0712,49.0803,49.0161,49.0344,41789.0
2017-10-16 12:35:00,53.41,53.46,53.39,53.44,19172.0,49.0344,49.0803,49.0161,49.062,19172.0
2017-10-16 12:40:00,53.45,53.47,53.43,53.45,16357.0,49.0712,49.0895,49.0528,49.0712,16357.0
2017-10-16 12:45:00,53.45,53.49,53.42,53.43,15150.0,49.0712,49.1079,49.0436,49.0528,15150.0
2017-10-16 12:50:00,53.43,53.47,53.4,53.41,62594.0,49.0528,49.0895,49.0253,49.0344,62594.0
2017-10-16 12:55:00,53.41,53.42,53.39,53.41,21839.0,49.0344,49.0436,49.0161,49.0344,21839.0
2017-10-16 13:00:00,53.4,53.41,53.37,53.41,32857.0,49.0253,49.0344,48.9977,49.0344,32857.0
2017-10-16 13:05:00,53.42,53.42,53.38,53.39,17955.0,49.0436,49.0436,49.0069,49.0161,17955.0
2017-10-16 13:10:00,53.39,53.45,53.37,53.45,64154.0,49.0161,49.0712,48.9977,49.0712,64154.0
2017-10-16 13:15:00,53.46,53.53,53.46,53.52,20466.0,49.0803,49.1446,49.0803,49.1354,20466.0
2017-10-16 13:20:00,53.52,53.56,53.51,53.55,18022.0,49.1354,49.1722,49.1262,49.163,18022.0
2017-10-16 13:25:00,53.55,53.6,53.53,53.59,40990.0,49.163,49.2089,49.1446,49.1997,40990.0
2017-10-16 13:30:00,53.59,53.64,53.55,53.61,36495.0,49.1997,49.2456,49.163,49.2181,36495.0
2017-10-16 13:35:00,53.61,53.62,53.59,53.59,14465.0,49.2181,49.2272,49.1997,49.1997,14465.0
2017-10-16 13:40:00,53.59,53.61,53.57,53.59,20804.0,49.1997,49.2181,49.1813,49.1997,20804.0
2017-10-16 13:45:00,53.6,53.65,53.59,53.64,25701.0,49.2089,49.2548,49.1997,49.2456,25701.0
2017-10-16 13:50:00,53.64,53.65,53.61,53.64,22152.0,49.2456,49.2548,49.2181,49.2456,22152.0
2017-10-16 13:55:00,53.64,53.68,53.59,53.61,74411.0,49.2456,49.2823,49.1997,49.2181,74411.0
2017-10-16 14:00:00,53.61,53.66,53.61,53.64,18136.0,49.2181,49.264,49.2181,49.2456,18136.0
2017-10-16 14:05:00,53.63,53.66,53.62,53.63,14438.0,49.2364,49.264,49.2272,49.2364,14438.0
2017-10-16 14:10:00,53.63,53.65,53.61,53.62,29527.0,49.2364,49.2548,49.2181,49.2272,29527.0
2017-10-16 14:15:00,53.62,53.68,53.6,53.67,28803.0,49.2272,49.2823,49.2089,49.2731,28803.0
2017-10-16 14:20:00,53.68,53.68,53.65,53.66,16682.0,49.2823,49.2823,49.2548,49.264,16682.0
2017-10-16 14:25:00,53.66,53.7,53.66,53.66,41752.0,49.264,49.3007,49.264,49.264,41752.0
2017-10-16 14:30:00,53.67,53.72,53.65,53.68,39501.0,49.2731,49.319,49.2548,49.2823,39501.0
2017-10-16 14:35:00,53.69,53.71,53.68,53.69,38296.0,49.2915,49.3099,49.2823,49.2915,38296.0
2017-10-16 14:40:00,53.7,53.71,53.69,53.69,15457.0,49.3007,49.3099,49.2915,49.2915,15457.0
2017-10-16 14:45:00,53.69,53.73,53.69,53.7,24017.0,49.2915,49.3282,49.2915,49.3007,24017.0
2017-10-16 14:50:00,53.7,53.71,53.64,53.66,53101.0,49.3007,49.3099,49.2456,49.264,53101.0
2017-10-16 14:55:00,53.66,53.69,53.65,53.68,24535.0,49.264,49.2915,49.2548,49.2823,24535.0
2017-10-16 15:00:00,53.67,53.68,53.63,53.67,32841.0,49.2731,49.2823,49.2364,49.2731,32841.0
2017-10-16 15:05:00,53.68,53.73,53.67,53.73,23373.0,49.2823,49.3282,49.2731,49.3282,23373.0
2017-10-16 15:10:00,53.73,53.73,53.69,53.7,36525.0,49.3282,49.3282,49.2915,49.3007,36525.0
2017-10-16 15:15:00,53.7,53.71,53.64,53.65,24155.0,49.3007,49.3099,49.2456,49.2548,24155.0
2017-10-16 15:20:00,53.65,53.66,53.6,53.61,44382.0,49.2548,49.264,49.2089,49.2181,44382.0
2017-10-16 15:25:00,53.61,53.64,53.6,53.64,40475.0,49.2181,49.2456,49.2089,49.2456,40475.0
2017-10-16 15:30:00,53.64,53.72,53.64,53.71,74525.0,49.2456,49.319,49.2456,49.3099,74525.0
2017-10-16 15:35:00,53.71,53.72,53.65,53.71,60325.0,49.3099,49.319,49.2548,49.3099,60325.0
2017-10-16 15:40:00,53.71,53.72,53.66,53.66,83644.0,49.3099,49.319,49.264,49.264,83644.0
2017-10-16 15:45:00,53.66,53.68,53.66,53.67,68067.0,49.264,49.2823,49.264,49.2731,68067.0
2017-10-16 15:50:00,53.68,53.69,53.67,53.67,102891.0,49.2823,49.2915,49.2731,49.2731,102891.0
2017-10-16 15:55:00,53.68,53.68,53.6,53.61,383564.0,49.2823,49.2823,49.2089,49.2181,383564.0
2017-10-17 09:30:00,53.51,53.85,53.22,53.85,147692.0,49.1262,49.4384,48.86,49.4384,147692.0
2017-10-17 09:35:00,53.82,53.95,53.59,53.89,157959.0,49.4109,49.5302,49.1997,49.4751,157959.0
2017-10-17 09:40:00,53.87,54.06,53.83,54.03,248694.0,49.4568,49.6312,49.42,49.6036,248694.0
2017-10-17 09:45:00,54.03,54.06,53.81,53.88,132468.0,49.6036,49.6312,49.4017,49.4659,132468.0
2017-10-17 09:50:00,53.86,53.86,53.63,53.69,69602.0,49.4476,49.4476,49.2364,49.2915,69602.0
2017-10-17 09:55:00,53.69,53.73,53.57,53.65,66188.0,49.2915,49.3282,49.1813,49.2548,66188.0
2017-10-17 10:00:00,53.64,53.66,53.47,53.64,73025.0,49.2456,49.264,49.0895,49.2456,73025.0
2017-10-17 10:05:00,53.65,53.66,53.49,53.5,74020.0,49.2548,49.264,49.1079,49.1171,74020.0
2017-10-17 10:10:00,53.49,53.56,53.48,53.55,68172.0,49.1079,49.1722,49.0987,49.163,68172.0
2017-10-17 10:15:00,53.55,53.55,53.4,53.4,46066.0,49.163,49.163,49.0253,49.0253,46066.0
2017-10-17 10:20:00,53.4,53.45,53.37,53.44,67918.0,49.0253,49.0712,48.9977,49.062,67918.0
2017-10-17 10:25:00,53.44,53.45,53.37,53.39,81527.0,49.062,49.0712,48.9977,49.0161,81527.0
2017-10-17 10:30:00,53.39,53.48,53.34,53.35,72919.0,49.0161,49.0987,48.9702,48.9794,72919.0
2017-10-17 10:35:00,53.34,53.42,53.33,53.35,114704.0,48.9702,49.0436,48.961,48.9794,114704.0
2017-10-17 10:40:00,53.35,53.37,53.25,53.28,77479.0,48.9794,48.9977,48.8875,48.9151,77479.0
2017-10-17 10:45:00,53.29,53.36,53.28,53.29,43334.0,48.9243,48.9885,48.9151,48.9243,43334.0
2017-10-17 10:50:00,53.29,53.3,53.2,53.2,71565.0,48.9243,48.9335,48.8416,48.8416,71565.0
2017-10-17 10:55:00,53.21,53.21,53.09,53.1,115208.0,48.8508,48.8508,48.7407,48.7498,115208.0
2017-10-17 11:00:00,53.09,53.21,53.06,53.2,149705.0,48.7407,48.8508,48.7131,48.8416,149705.0
2017-10-17 11:05:00,53.2,53.35,53.19,53.32,75347.0,48.8416,48.9794,48.8325,48.9518,75347.0
2017-10-17 11:10:00,53.31,53.41,53.31,53.39,69407.0,48.9426,49.0344,48.9426,49.0161,69407.0
2017-10-17 11:15:00,53.4,53.4,53.32,53.32,29027.0,49.0253,49.0253,48.9518,48.9518,29027.0
2017-10-17 11:20:00,53.33,53.37,53.3,53.31,45417.0,48.961,48.9977,48.9335,48.9426,45417.0
2017-10-17 11:25:00,53.31,53.31,53.27,53.3,62221.0,48.9426,48.9426,48.9059,48.9335,62221.0
2017-10-17 11:30:00,53.29,53.33,53.24,53.24,79423.0,48.9243,48.961,48.8784,48.8784,79423.0
2017-10-17 11:35:00,53.25,53.31,53.24,53.29,46784.0,48.8875,48.9426,48.8784,48.9243,46784.0
2017-10-17 11:40:00,53.28,53.3,53.21,53.21,52744.0,48.9151,48.9335,48.8508,48.8508,52744.0
2017-10-17 11:45:00,53.21,53.28,53.2,53.25,49080.0,48.8508,48.9151,48.8416,48.8875,49080.0
2017-10-17 11:50:00,53.25,53.27,53.23,53.23,31133.0,48.8875,48.9059,48.8692,48.8692,31133.0
2017-10-17 11:55:00,53.23,53.26,53.22,53.24,52319.0,48.8692,48.8967,48.86,48.8784,52319.0
2017-10-17 12:00:00,53.25,53.25,53.18,53.19,43620.0,48.8875,48.8875,48.8233,48.8325,43620.0
2017-10-17 12:05:00,53.19,53.32,53.18,53.3,62473.0,48.8325,48.9518,48.8233,48.9335,62473.0
2017-10-17 12:10:00,53.3,53.36,53.29,53.35,38278.0,48.9335,48.9885,48.9243,48.9794,38278.0
2017-10-17 12:15:00,53.34,53.36,53.32,53.34,37126.0,48.9702,48.9885,48.9518,48.9702,37126.0
2017-10-17 12:20:00,53.34,53.41,53.33,53.41,54982.0,48.9702,49.0344,48.961,49.0344,54982.0
2017-10-17 12:25:00,53.4,53.4,53.33,53.35,39087.0,49.0253,49.0253,48.961,48.9794,39087.0
2017-10-17 12:30:00,53.35,53.35,53.27,53.29,48973.0,48.9794,48.9794,48.9059,48.9243,48973.0
2017-10-17 12:35:00,53.29,53.3,53.26,53.27,18674.0,48.9243,48.9335,48.8967,48.9059,18674.0
2017-10-17 12:40:00,53.26,53.29,53.23,53.29,43390.0,48.8967,48.9243,48.8692,48.9243,43390.0
2017-10-17 12:45:00,53.29,53.31,53.24,53.31,31863.0,48.9243,48.9426,48.8784,48.9426,31863.0
2017-10-17 12:50:00,53.31,53.34,53.27,53.3,60515.0,48.9426,48.9702,48.9059,48.9335,60515.0
2017-10-17 12:55:00,53.3,53.3,53.22,53.23,35510.0,48.9335,48.9335,48.86,48.8692,35510.0
2017-10-17 13:00:00,53.23,53.28,53.22,53.26,25986.0,48.8692,48.9151,48.86,48.8967,25986.0
2017-10-17 13:05:00,53.26,53.26,53.14,53.14,37467.0,48.8967,48.8967,48.7866,48.7866,37467.0
2017-10-17 13:10:00,53.15,53.15,53.1,53.12,50955.0,48.7957,48.7957,48.7498,48.7682,50955.0
2017-10-17 13:15:00,53.12,53.13,53.09,53.1,37427.0,48.7682,48.7774,48.7407,48.7498,37427.0
2017-10-17 13:20:00,53.09,53.11,53.08,53.08,37750.0,48.7407,48.759,48.7315,48.7315,37750.0
2017-10-17 13:25:00,53.09,53.14,53.08,53.12,31454.0,48.7407,48.7866,48.7315,48.7682,31454.0
2017-10-17 13:30:00,53.11,53.15,53.07,53.07,54475.0,48.759,48.7957,48.7223,48.7223,54475.0
2017-10-17 13:35:00,53.07,53.08,53.03,53.04,41453.0,48.7223,48.7315,48.6856,48.6948,41453.0
2017-10-17 13:40:00,53.04,53.1,53.02,53.09,62016.0,48.6948,48.7498,48.6764,48.7407,62016.0
2017-10-17 13:45:00,53.09,53.11,53.08,53.09,30251.0,48.7407,48.759,48.7315,48.7407,30251.0
2017-10-17 13:50:00,53.09,53.1,53.01,53.02,51330.0,48.7407,48.7498,48.6672,48.6764,51330.0
2017-10-17 13:55:00,53.02,53.03,52.94,52.95,86087.0,48.6764,48.6856,48.6029,48.6121,86087.0
2017-10-17 14:00:00,52.96,53.0,52.95,52.98,62243.0,48.6213,48.658,48.6121,48.6397,62243.0
2017-10-17 14:05:00,52.97,52.98,52.91,52.92,43269.0,48.6305,48.6397,48.5754,48.5846,43269.0
2017-10-17 14:10:00,52.92,52.94,52.89,52.93,50268.0,48.5846,48.6029,48.557,48.5938,50268.0
2017-10-17 14:15:00,52.93,53.01,52.92,53.01,47758.0,48.5938,48.6672,48.5846,48.6672,47758.0
2017-10-17 14:20:00,53.01,53.02,52.95,52.98,39080.0,48.6672,48.6764,48.6121,48.6397,39080.0
2017-10-17 14:25:00,52.97,52.97,52.87,52.87,62216.0,48.6305,48.6305,48.5387,48.5387,62216.0
2017-10-17 14:30:00,52.86,52.97,52.86,52.93,43192.0,48.5295,48.6305,48.5295,48.5938,43192.0
2017-10-17 14:35:00,52.92,52.94,52.89,52.9,63932.0,48.5846,48.6029,48.557,48.5662,63932.0
2017-10-17 14:40:00,52.9,52.94,52.88,52.88,48299.0,48.5662,48.6029,48.5479,48.5479,48299.0
2017-10-17 14:45:00,52.88,52.9,52.87,52.88,60582.0,48.5479,48.5662,48.5387,48.5479,60582.0
2017-10-17 14:50:00,52.87,52.88,52.79,52.79,134755.0,48.5387,48.5479,48.4652,48.4652,134755.0
2017-10-17 14:55:00,52.8,52.8,52.66,52.67,104861.0,48.4744,48.4744,48.3459,48.3551,104861.0
2017-10-17 15:00:00,52.66,52.8,52.66,52.78,87422.0,48.3459,48.4744,48.3459,48.4561,87422.0
2017-10-17 15:05:00,52.78,52.87,52.78,52.83,61120.0,48.4561,48.5387,48.4561,48.502,61120.0
2017-10-17 15:10:00,52.84,52.87,52.76,52.76,44060.0,48.5111,48.5387,48.4377,48.4377,44060.0
2017-10-17 15:15:00,52.76,52.8,52.73,52.79,54310.0,48.4377,48.4744,48.4101,48.4652,54310.0
2017-10-17 15:20:00,52.79,52.79,52.72,52.72,75593.0,48.4652,48.4652,48.401,48.401,75593.0
2017-10-17 15:25:00,52.73,52.73,52.66,52.7,108190.0,48.4101,48.4101,48.3459,48.3826,108190.0
2017-10-17 15:30:00,52.7,52.8,52.7,52.72,69454.0,48.3826,48.4744,48.3826,48.401,69454.0
2017-10-17 15:35:00,52.72,52.84,52.72,52.79,94311.0,48.401,48.5111,48.401,48.4652,94311.0
2017-10-17 15:40:00,52.79,52.8,52.72,52.78,153629.0,48.4652,48.4744,48.401,48.4561,153629.0
2017-10-17 15:45:00,52.78,52.84,52.76,52.76,129217.0,48.4561,48.5111,48.4377,48.4377,129217.0
2017-10-17 15:50:00,52.77,52.8,52.74,52.78,174893.0,48.4469,48.4744,48.4193,48.4561,174893.0
2017-10-17 15:55:00,52.78,52.8,52.74,52.76,265768.0,48.4561,48.4744,48.4193,48.4377,265768.0
2017-10-18 09:30:00,52.88,53.0,52.75,52.99,149878.0,48.5479,48.658,48.4285,48.6488,149878.0
2017-10-18 09:35:00,52.99,53.12,52.67,52.71,231378.0,48.6488,48.7682,48.3551,48.3918,231378.0
2017-10-18 09:40:00,52.71,52.88,52.71,52.83,78758.0,48.3918,48.5479,48.3918,48.502,78758.0
2017-10-18 09:45:00,52.84,52.98,52.83,52.88,47588.0,48.5111,48.6397,48.502,48.5479,47588.0
2017-10-18 09:50:00,52.87,52.87,52.71,52.78,65459.0,48.5387,48.5387,48.3918,48.4561,65459.0
2017-10-18 09:55:00,52.76,52.85,52.76,52.79,74306.0,48.4377,48.5203,48.4377,48.4652,74306.0
2017-10-18 10:00:00,52.8,52.9,52.79,52.85,76916.0,48.4744,48.5662,48.4652,48.5203,76916.0
2017-10-18 10:05:00,52.85,52.94,52.82,52.94,118157.0,48.5203,48.6029,48.4928,48.6029,118157.0
2017-10-18 10:10:00,52.95,53.0,52.86,52.88,46741.0,48.6121,48.658,48.5295,48.5479,46741.0
2017-10-18 10:15:00,52.89,52.96,52.88,52.9,40886.0,48.557,48.6213,48.5479,48.5662,40886.0
2017-10-18 10:20:00,52.9,52.9,52.86,52.88,45907.0,48.5662,48.5662,48.5295,48.5479,45907.0
2017-10-18 10:25:00,52.89,52.98,52.88,52.97,42767.0,48.557,48.6397,48.5479,48.6305,42767.0
2017-10-18 10:30:00,52.97,53.01,52.92,53.0,148553.0,48.6305,48.6672,48.5846,48.658,148553.0
2017-10-18 10:35:00,53.01,53.03,52.97,52.98,48055.0,48.6672,48.6856,48.6305,48.6397,48055.0
2017-10-18 10:40:00,52.97,53.0,52.94,52.98,70112.0,48.6305,48.658,48.6029,48.6397,70112.0
2017-10-18 10:45:00,52.98,53.05,52.98,53.02,48008.0,48.6397,48.7039,48.6397,48.6764,48008.0
2017-10-18 10:50:00,53.02,53.05,52.99,53.05,41728.0,48.6764,48.7039,48.6488,48.7039,41728.0
2017-10-18 10:55:00,53.04,53.09,53.01,53.04,64216.0,48.6948,48.7407,48.6672,48.6948,64216.0
2017-10-18 11:00:00,53.04,53.07,53.02,53.07,32975.0,48.6948,48.7223,48.6764,48.7223,32975.0
2017-10-18 11:05:00,53.06,53.07,52.97,53.0,41884.0,48.7131,48.7223,48.6305,48.658,41884.0
2017-10-18 11:10:00,53.01,53.06,53.0,53.03,51122.0,48.6672,48.7131,48.658,48.6856,51122.0
2017-10-18 11:15:00,53.03,53.05,52.9,52.91,66091.0,48.6856,48.7039,48.5662,48.5754,66091.0
2017-10-18 11:20:00,52.91,52.98,52.9,52.92,24316.0,48.5754,48.6397,48.5662,48.5846,24316.0
2017-10-18 11:25:00,52.93,52.99,52.88,52.98,42835.0,48.5938,48.6488,48.5479,48.6397,42835.0
2017-10-18 11:30:00,52.98,52.99,52.93,52.97,25482.0,48.6397,48.6488,48.5938,48.6305,25482.0
2017-10-18 11:35:00,52.98,53.05,52.96,53.0,89299.0,48.6397,48.7039,48.6213,48.658,89299.0
2017-10-18 11:40:00,53.0,53.01,52.95,52.97,41062.0,48.658,48.6672,48.6121,48.6305,41062.0
2017-10-18 11:45:00,52.97,52.97,52.89,52.9,45158.0,48.6305,48.6305,48.557,48.5662,45158.0
2017-10-18 11:50:00,52.91,52.93,52.81,52.82,69700.0,48.5754,48.5938,48.4836,48.4928,69700.0
2017-10-18 11:55:00,52.83,52.89,52.81,52.87,17882.0,48.502,48.557,48.4836,48.5387,17882.0
2017-10-18 12:00:00,52.87,52.89,52.84,52.89,14462.0,48.5387,48.557,48.5111,48.557,14462.0
2017-10-18 12:05:00,52.89,52.93,52.88,52.92,14941.0,48.557,48.5938,48.5479,48.5846,14941.0
2017-10-18 12:10:00,52.93,52.96,52.92,52.94,36300.0,48.5938,48.6213,48.5846,48.6029,36300.0
2017-10-18 12:15:00,52.95,52.95,52.91,52.91,7114.0,48.6121,48.6121,48.5754,48.5754,7114.0
2017-10-18 12:20:00,52.91,52.94,52.9,52.92,30087.0,48.5754,48.6029,48.5662,48.5846,30087.0
2017-10-18 12:25:00,52.92,52.95,52.91,52.93,16092.0,48.5846,48.6121,48.5754,48.5938,16092.0
2017-10-18 12:30:00,52.93,52.93,52.9,52.93,9830.0,48.5938,48.5938,48.5662,48.5938,9830.0
2017-10-18 12:35:00,52.93,52.95,52.92,52.93,14113.0,48.5938,48.6121,48.5846,48.5938,14113.0
2017-10-18 12:40:00,52.93,52.97,52.92,52.96,30305.0,48.5938,48.6305,48.5846,48.6213,30305.0
2017-10-18 12:45:00,52.96,52.97,52.93,52.94,21968.0,48.6213,48.6305,48.5938,48.6029,21968.0
2017-10-18 12:50:00,52.94,52.96,52.9,52.92,35533.0,48.6029,48.6213,48.5662,48.5846,35533.0
2017-10-18 12:55:00,52.92,52.94,52.9,52.9,19784.0,48.5846,48.6029,48.5662,48.5662,19784.0
2017-10-18 13:00:00,52.9,52.91,52.87,52.89,25739.0,48.5662,48.5754,48.5387,48.557,25739.0
2017-10-18 13:05:00,52.88,52.89,52.84,52.87,26586.0,48.5479,48.557,48.5111,48.5387,26586.0
2017-10-18 13:10:00,52.88,52.93,52.87,52.92,50065.0,48.5479,48.5938,48.5387,48.5846,50065.0
2017-10-18 13:15:00,52.92,52.95,52.9,52.9,15210.0,48.5846,48.6121,48.5662,48.5662,15210.0
2017-10-18 13:20:00,52.91,52.92,52.86,52.88,19743.0,48.5754,48.5846,48.5295,48.5479,19743.0
2017-10-18 13:25:00,52.88,52.89,52.83,52.86,71505.0,48.5479,48.557,48.502,48.5295,71505.0
2017-10-18 13:30:00,52.86,52.86,52.81,52.83,45312.0,48.5295,48.5295,48.4836,48.502,45312.0
2017-10-18 13:35:00,52.84,52.84,52.81,52.83,38767.0,48.5111,48.5111,48.4836,48.502,38767.0
2017-10-18 13:40:00,52.83,52.91,52.83,52.91,62474.0,48.502,48.5754,48.502,48.5754,62474.0
2017-10-18 13:45:00,52.91,52.94,52.88,52.94,40505.0,48.5754,48.6029,48.5479,48.6029,40505.0
2017-10-18 13:50:00,52.94,52.99,52.93,52.98,38720.0,48.6029,48.6488,48.5938,48.6397,38720.0
2017-10-18 13:55:00,52.98,53.04,52.97,53.03,20720.0,48.6397,48.6948,48.6305,48.6856,20720.0
2017-10-18 14:00:00,53.03,53.05,53.01,53.04,28665.0,48.6856,48.7039,48.6672,48.6948,28665.0
2017-10-18 14:05:00,53.04,53.07,53.0,53.0,40343.0,48.6948,48.7223,48.658,48.658,40343.0
2017-10-18 14:10:00,53.01,53.03,53.0,53.02,24760.0,48.6672,48.6856,48.658,48.6764,24760.0
2017-10-18 14:15:00,53.02,53.05,53.01,53.04,13687.0,48.6764,48.7039,48.6672,48.6948,13687.0
2017-10-18 14:20:00,53.04,53.05,52.97,52.99,29978.0,48.6948,48.7039,48.6305,48.6488,29978.0
2017-10-18 14:25:00,52.98,53.0,52.98,53.0,14873.0,48.6397,48.658,48.6397,48.658,14873.0
2017-10-18 14:30:00,53.0,53.0,52.92,52.93,53471.0,48.658,48.658,48.5846,48.5938,53471.0
2017-10-18 14:35:00,52.93,52.95,52.89,52.93,49527.0,48.5938,48.6121,48.557,48.5938,49527.0
2017-10-18 14:40:00,52.93,52.94,52.9,52.93,28722.0,48.5938,48.6029,48.5662,48.5938,28722.0
2017-10-18 14:45:00,52.93,53.0,52.92,53.0,35127.0,48.5938,48.658,48.5846,48.658,35127.0
2017-10-18 14:50:00,53.0,53.0,52.93,52.93,26194.0,48.658,48.658,48.5938,48.5938,26194.0
2017-10-18 14:55:00,52.93,52.97,52.93,52.95,29714.0,48.5938,48.6305,48.5938,48.6121,29714.0
2017-10-18 15:00:00,52.95,53.02,52.95,52.99,31264.0,48.6121,48.6764,48.6121,48.6488,31264.0
2017-10-18 15:05:00,53.0,53.02,52.98,52.99,31864.0,48.658,48.6764,48.6397,48.6488,31864.0
2017-10-18 15:10:00,52.99,53.04,52.97,53.02,32576.0,48.6488,48.6948,48.6305,48.6764,32576.0
2017-10-18 15:15:00,53.03,53.03,53.01,53.02,24730.0,48.6856,48.6856,48.6672,48.6764,24730.0
2017-10-18 15:20:00,53.01,53.01,52.95,52.99,45739.0,48.6672,48.6672,48.6121,48.6488,45739.0
2017-10-18 15:25:00,52.98,52.99,52.97,52.98,35099.0,48.6397,48.6488,48.6305,48.6397,35099.0
2017-10-18 15:30:00,52.98,53.0,52.96,53.0,44380.0,48.6397,48.658,48.6213,48.658,44380.0
2017-10-18 15:35:00,53.0,53.02,52.9,52.95,138626.0,48.658,48.6764,48.5662,48.6121,138626.0
2017-10-18 15:40:00,52.95,52.96,52.91,52.92,93000.0,48.6121,48.6213,48.5754,48.5846,93000.0
2017-10-18 15:45:00,52.93,52.93,52.87,52.88,101252.0,48.5938,48.5938,48.5387,48.5479,101252.0
2017-10-18 15:50:00,52.87,52.94,52.85,52.87,119868.0,48.5387,48.6029,48.5203,48.5387,119868.0
2017-10-18 15:55:00,52.88,52.89,52.8,52.86,463523.0,48.5479,48.557,48.4744,48.5295,463523.0
2017-10-19 09:30:00,52.57,52.59,52.23,52.34,200280.0,48.2633,48.2816,47.9511,48.0521,200280.0
2017-10-19 09:35:00,52.34,52.67,52.33,52.64,168788.0,48.0521,48.3551,48.0429,48.3275,168788.0
2017-10-19 09:40:00,52.64,52.64,52.32,52.37,122163.0,48.3275,48.3275,48.0337,48.0796,122163.0
2017-10-19 09:45:00,52.36,52.5,52.18,52.23,224429.0,48.0705,48.199,47.9052,47.9511,224429.0
2017-10-19 09:50:00,52.22,52.34,52.18,52.32,143477.0,47.9419,48.0521,47.9052,48.0337,143477.0
2017-10-19 09:55:00,52.31,52.37,52.22,52.25,689230.0,48.0246,48.0796,47.9419,47.9695,689230.0
2017-10-19 10:00:00,52.25,52.34,52.16,52.19,101775.0,47.9695,48.0521,47.8868,47.9144,101775.0
2017-10-19 10:05:00,52.19,52.19,52.03,52.15,76343.0,47.9144,47.9144,47.7675,47.8777,76343.0
2017-10-19 10:10:00,52.16,52.38,52.16,52.37,104956.0,47.8868,48.0888,47.8868,48.0796,104956.0
2017-10-19 10:15:00,52.38,52.47,52.32,52.46,103081.0,48.0888,48.1714,48.0337,48.1623,103081.0
2017-10-19 10:20:00,52.46,52.47,52.34,52.36,56730.0,48.1623,48.1714,48.0521,48.0705,56730.0
2017-10-19 10:25:00,52.37,52.37,52.27,52.33,37973.0,48.0796,48.0796,47.9878,48.0429,37973.0
2017-10-19 10:30:00,52.33,52.41,52.33,52.38,58735.0,48.0429,48.1164,48.0429,48.0888,58735.0
2017-10-19 10:35:00,52.39,52.4,52.26,52.29,167629.0,48.098,48.1072,47.9787,48.0062,167629.0
2017-10-19 10:40:00,52.3,52.43,52.27,52.41,61854.0,48.0154,48.1347,47.9878,48.1164,61854.0
2017-10-19 10:45:00,52.42,52.49,52.33,52.42,92366.0,48.1255,48.1898,48.0429,48.1255,92366.0
2017-10-19 10:50:00,52.42,52.58,52.42,52.58,135188.0,48.1255,48.2724,48.1255,48.2724,135188.0
2017-10-19 10:55:00,52.58,52.64,52.53,52.58,84240.0,48.2724,48.3275,48.2265,48.2724,84240.0
2017-10-19 11:00:00,52.58,52.72,52.57,52.7,65503.0,48.2724,48.401,48.2633,48.3826,65503.0
2017-10-19 11:05:00,52.69,52.8,52.68,52.73,118975.0,48.3734,48.4744,48.3642,48.4101,118975.0
2017-10-19 11:10:00,52.73,52.75,52.63,52.71,59554.0,48.4101,48.4285,48.3183,48.3918,59554.0
2017-10-19 11:15:00,52.71,52.72,52.59,52.59,46738.0,48.3918,48.401,48.2816,48.2816,46738.0
2017-10-19 11:20:00,52.59,52.61,52.35,52.38,92437.0,48.2816,48.3,48.0613,48.0888,92437.0
2017-10-19 11:25:00,52.38,52.4,52.16,52.16,133100.0,48.0888,48.1072,47.8868,47.8868,133100.0
2017-10-19 11:30:00,52.16,52.33,52.15,52.23,107316.0,47.8868,48.0429,47.8777,47.9511,107316.0
2017-10-19 11:35:00,52.21,52.31,52.19,52.23,140610.0,47.9327,48.0246,47.9144,47.9511,140610.0
2017-10-19 11:40:00,52.23,52.28,52.05,52.08,206809.0,47.9511,47.997,47.7859,47.8134,206809.0
2017-10-19 11:45:00,52.08,52.08,51.79,51.86,168076.0,47.8134,47.8134,47.5472,47.6114,168076.0
2017-10-19 11:50:00,51.86,51.86,51.4,51.46,288550.0,47.6114,47.6114,47.1891,47.2442,288550.0
2017-10-19 11:55:00,51.45,51.63,51.37,51.55,386607.0,47.235,47.4003,47.1616,47.3268,386607.0
2017-10-19 12:00:00,51.55,51.78,51.39,51.76,244925.0,47.3268,47.538,47.1799,47.5196,244925.0
2017-10-19 12:05:00,51.77,52.02,51.73,52.0,112132.0,47.5288,47.7583,47.4921,47.74,112132.0
2017-10-19 12:10:00,52.0,52.21,51.95,52.19,147630.0,47.74,47.9327,47.694,47.9144,147630.0
2017-10-19 12:15:00,52.19,52.23,52.07,52.15,66495.0,47.9144,47.9511,47.8042,47.8777,66495.0
2017-10-19 12:20:00,52.15,52.17,51.86,51.94,84587.0,47.8777,47.896,47.6114,47.6849,84587.0
2017-10-19 12:25:00,51.93,51.97,51.84,51.9,47581.0,47.6757,47.7124,47.5931,47.6481,47581.0
2017-10-19 12:30:00,51.9,52.01,51.84,51.97,53854.0,47.6481,47.7491,47.5931,47.7124,53854.0
2017-10-19 12:35:00,51.97,52.05,51.94,51.97,41316.0,47.7124,47.7859,47.6849,47.7124,41316.0
2017-10-19 12:40:00,51.97,52.03,51.88,51.88,135903.0,47.7124,47.7675,47.6298,47.6298,135903.0
2017-10-19 12:45:00,51.88,52.01,51.88,52.0,54121.0,47.6298,47.7491,47.6298,47.74,54121.0
2017-10-19 12:50:00,52.0,52.06,51.94,52.05,43796.0,47.74,47.795,47.6849,47.7859,43796.0
2017-10-19 12:55:00,52.05,52.1,52.02,52.1,41529.0,47.7859,47.8318,47.7583,47.8318,41529.0
2017-10-19 13:00:00,52.09,52.13,52.02,52.12,90648.0,47.8226,47.8593,47.7583,47.8501,90648.0
2017-10-19 13:05:00,52.12,52.17,52.07,52.16,52549.0,47.8501,47.896,47.8042,47.8868,52549.0
2017-10-19 13:10:00,52.16,52.17,52.1,52.16,103010.0,47.8868,47.896,47.8318,47.8868,103010.0
2017-10-19 13:15:00,52.17,52.3,52.16,52.28,85258.0,47.896,48.0154,47.8868,47.997,85258.0
2017-10-19 13:20:00,52.27,52.37,52.22,52.37,65169.0,47.9878,48.0796,47.9419,48.0796,65169.0
2017-10-19 13:25:00,52.38,52.4,52.28,52.3,26717.0,48.0888,48.1072,47.997,48.0154,26717.0
2017-10-19 13:30:00,52.29,52.34,52.25,52.28,33138.0,48.0062,48.0521,47.9695,47.997,33138.0
2017-10-19 13:35:00,52.27,52.39,52.26,52.34,50831.0,47.9878,48.098,47.9787,48.0521,50831.0
2017-10-19 13:40:00,52.34,52.41,52.33,52.4,40357.0,48.0521,48.1164,48.0429,48.1072,40357.0
2017-10-19 13:45:00,52.4,52.4,52.25,52.27,53502.0,48.1072,48.1072,47.9695,47.9878,53502.0
2017-10-19 13:50:00,52.26,52.27,52.19,52.24,54107.0,47.9787,47.9878,47.9144,47.9603,54107.0
2017-10-19 13:55:00,52.24,52.33,52.23,52.33,34766.0,47.9603,48.0429,47.9511,48.0429,34766.0
2017-10-19 14:00:00,52.32,52.33,52.27,52.3,25122.0,48.0337,48.0429,47.9878,48.0154,25122.0
2017-10-19 14:05:00,52.3,52.34,52.29,52.32,58565.0,48.0154,48.0521,48.0062,48.0337,58565.0
2017-10-19 14:10:00,52.32,52.35,52.29,52.33,67597.0,48.0337,48.0613,48.0062,48.0429,67597.0
2017-10-19 14:15:00,52.33,52.36,52.29,52.35,213870.0,48.0429,48.0705,48.0062,48.0613,213870.0
2017-10-19 14:20:00,52.36,52.47,52.34,52.43,70824.0,48.0705,48.1714,48.0521,48.1347,70824.0
2017-10-19 14:25:00,52.45,52.46,52.36,52.39,54696.0,48.1531,48.1623,48.0705,48.098,54696.0
2017-10-19 14:30:00,52.4,52.47,52.38,52.45,59495.0,48.1072,48.1714,48.0888,48.1531,59495.0
2017-10-19 14:35:00,52.47,52.51,52.43,52.43,53943.0,48.1714,48.2082,48.1347,48.1347,53943.0
2017-10-19 14:40:00,52.44,52.51,52.39,52.45,47298.0,48.1439,48.2082,48.098,48.1531,47298.0
2017-10-19 14:45:00,52.46,52.47,52.4,52.44,42624.0,48.1623,48.1714,48.1072,48.1439,42624.0
2017-10-19 14:50:00,52.43,52.49,52.41,52.41,31036.0,48.1347,48.1898,48.1164,48.1164,31036.0
2017-10-19 14:55:00,52.41,52.44,52.38,52.41,33141.0,48.1164,48.1439,48.0888,48.1164,33141.0
2017-10-19 15:00:00,52.42,52.44,52.38,52.4,46489.0,48.1255,48.1439,48.0888,48.1072,46489.0
2017-10-19 15:05:00,52.4,52.43,52.37,52.41,35410.0,48.1072,48.1347,48.0796,48.1164,35410.0
2017-10-19 15:10:00,52.41,52.42,52.37,52.4,53623.0,48.1164,48.1255,48.0796,48.1072,53623.0
2017-10-19 15:15:00,52.41,52.43,52.38,52.38,43874.0,48.1164,48.1347,48.0888,48.0888,43874.0
2017-10-19 15:20:00,52.38,52.38,52.27,52.33,71405.0,48.0888,48.0888,47.9878,48.0429,71405.0
2017-10-19 15:25:00,52.32,52.36,52.32,52.36,34277.0,48.0337,48.0705,48.0337,48.0705,34277.0
2017-10-19 15:30:00,52.35,52.36,52.31,52.32,40135.0,48.0613,48.0705,48.0246,48.0337,40135.0
2017-10-19 15:35:00,52.32,52.37,52.3,52.31,65694.0,48.0337,48.0796,48.0154,48.0246,65694.0
2017-10-19 15:40:00,52.32,52.32,52.29,52.3,188358.0,48.0337,48.0337,48.0062,48.0154,188358.0
2017-10-19 15:45:00,52.3,52.37,52.29,52.37,150191.0,48.0154,48.0796,48.0062,48.0796,150191.0
2017-10-19 15:50:00,52.37,52.39,52.29,52.29,168979.0,48.0796,48.098,48.0062,48.0062,168979.0
2017-10-19 15:55:00,52.3,52.3,52.19,52.28,397023.0,48.0154,48.0154,47.9144,47.997,397023.0
2017-10-20 09:30:00,52.62,53.09,52.55,52.82,298671.0,48.3092,48.7407,48.2449,48.4928,298671.0
2017-10-20 09:35:00,52.8,53.07,52.77,53.03,102300.0,48.4744,48.7223,48.4469,48.6856,102300.0
2017-10-20 09:40:00,53.01,53.06,52.65,52.65,290010.0,48.6672,48.7131,48.3367,48.3367,290010.0
2017-10-20 09:45:00,52.65,52.94,52.64,52.94,185802.0,48.3367,48.6029,48.3275,48.6029,185802.0
2017-10-20 09:50:00,52.93,52.94,52.65,52.73,97421.0,48.5938,48.6029,48.3367,48.4101,97421.0
2017-10-20 09:55:00,52.73,52.75,52.63,52.68,49087.0,48.4101,48.4285,48.3183,48.3642,49087.0
2017-10-20 10:00:00,52.67,52.74,52.53,52.57,91574.0,48.3551,48.4193,48.2265,48.2633,91574.0
2017-10-20 10:05:00,52.57,52.66,52.54,52.62,55943.0,48.2633,48.3459,48.2357,48.3092,55943.0
2017-10-20 10:10:00,52.61,52.81,52.61,52.76,50456.0,48.3,48.4836,48.3,48.4377,50456.0
2017-10-20 10:15:00,52.76,52.78,52.72,52.75,35205.0,48.4377,48.4561,48.401,48.4285,35205.0
2017-10-20 10:20:00,52.75,52.81,52.67,52.75,56252.0,48.4285,48.4836,48.3551,48.4285,56252.0
2017-10-20 10:25:00,52.75,52.85,52.72,52.83,42099.0,48.4285,48.5203,48.401,48.502,42099.0
2017-10-20 10:30:00,52.83,52.87,52.77,52.86,49462.0,48.502,48.5387,48.4469,48.5295,49462.0
2017-10-20 10:35:00,52.87,52.89,52.83,52.86,246400.0,48.5387,48.557,48.502,48.5295,246400.0
2017-10-20 10:40:00,52.87,52.9,52.76,52.79,35627.0,48.5387,48.5662,48.4377,48.4652,35627.0
2017-10-20 10:45:00,52.79,52.94,52.77,52.92,274308.0,48.4652,48.6029,48.4469,48.5846,274308.0
2017-10-20 10:50:00,52.91,52.91,52.77,52.77,50136.0,48.5754,48.5754,48.4469,48.4469,50136.0
2017-10-20 10:55:00,52.76,52.82,52.72,52.72,34629.0,48.4377,48.4928,48.401,48.401,34629.0
2017-10-20 11:00:00,52.73,52.81,52.73,52.8,47991.0,48.4101,48.4836,48.4101,48.4744,47991.0
2017-10-20 11:05:00,52.8,52.8,52.74,52.76,29043.0,48.4744,48.4744,48.4193,48.4377,29043.0
2017-10-20 11:10:00,52.76,52.76,52.7,52.76,25435.0,48.4377,48.4377,48.3826,48.4377,25435.0
2017-10-20 11:15:00,52.76,52.82,52.74,52.79,51589.0,48.4377,48.4928,48.4193,48.4652,51589.0
2017-10-20 11:20:00,52.78,52.85,52.78,52.83,31728.0,48.4561,48.5203,48.4561,48.502,31728.0
2017-10-20 11:25:00,52.82,52.83,52.8,52.8,16684.0,48.4928,48.502,48.4744,48.4744,16684.0
2017-10-20 11:30:00,52.8,52.82,52.78,52.8,31898.0,48.4744,48.4928,48.4561,48.4744,31898.0
2017-10-20 11:35:00,52.8,52.83,52.78,52.8,35216.0,48.4744,48.502,48.4561,48.4744,35216.0
2017-10-20 11:40:00,52.8,52.84,52.79,52.84,19356.0,48.4744,48.5111,48.4652,48.5111,19356.0
2017-10-20 11:45:00,52.83,52.86,52.81,52.84,32443.0,48.502,48.5295,48.4836,48.5111,32443.0
2017-10-20 11:50:00,52.84,52.88,52.82,52.86,27820.0,48.5111,48.5479,48.4928,48.5295,27820.0
2017-10-20 11:55:00,52.86,52.91,52.81,52.83,91504.0,48.5295,48.5754,48.4836,48.502,91504.0
2017-10-20 12:00:00,52.84,52.97,52.83,52.96,57712.0,48.5111,48.6305,48.502,48.6213,57712.0
2017-10-20 12:05:00,52.95,53.05,52.95,53.01,61625.0,48.6121,48.7039,48.6121,48.6672,61625.0
2017-10-20 12:10:00,53.01,53.02,52.99,53.0,35448.0,48.6672,48.6764,48.6488,48.658,35448.0
2017-10-20 12:15:00,53.0,53.02,52.98,53.0,34504.0,48.658,48.6764,48.6397,48.658,34504.0
2017-10-20 12:20:00,53.0,53.04,53.0,53.02,36819.0,48.658,48.6948,48.658,48.6764,36819.0
2017-10-20 12:25:00,53.02,53.04,53.01,53.01,23332.0,48.6764,48.6948,48.6672,48.6672,23332.0
2017-10-20 12:30:00,53.02,53.03,52.99,53.02,26890.0,48.6764,48.6856,48.6488,48.6764,26890.0
2017-10-20 12:35:00,53.02,53.05,53.01,53.05,20401.0,48.6764,48.7039,48.6672,48.7039,20401.0
2017-10-20 12:40:00,53.05,53.05,53.02,53.02,16328.0,48.7039,48.7039,48.6764,48.6764,16328.0
2017-10-20 12:45:00,53.03,53.08,53.02,53.07,28890.0,48.6856,48.7315,48.6764,48.7223,28890.0
2017-10-20 12:50:00,53.06,53.09,53.05,53.08,24350.0,48.7131,48.7407,48.7039,48.7315,24350.0
2017-10-20 12:55:00,53.09,53.12,53.07,53.07,30722.0,48.7407,48.7682,48.7223,48.7223,30722.0
2017-10-20 13:00:00,53.07,53.08,53.03,53.08,37592.0,48.7223,48.7315,48.6856,48.7315,37592.0
2017-10-20 13:05:00,53.08,53.08,53.02,53.02,27858.0,48.7315,48.7315,48.6764,48.6764,27858.0
2017-10-20 13:10:00,53.01,53.11,53.01,53.1,33449.0,48.6672,48.759,48.6672,48.7498,33449.0
2017-10-20 13:15:00,53.09,53.11,53.06,53.1,21748.0,48.7407,48.759,48.7131,48.7498,21748.0
2017-10-20 13:20:00,53.1,53.11,53.04,53.04,28532.0,48.7498,48.759,48.6948,48.6948,28532.0
2017-10-20 13:25:00,53.05,53.05,53.03,53.04,15471.0,48.7039,48.7039,48.6856,48.6948,15471.0
2017-10-20 13:30:00,53.04,53.12,53.03,53.12,37907.0,48.6948,48.7682,48.6856,48.7682,37907.0
2017-10-20 13:35:00,53.12,53.15,53.11,53.13,37063.0,48.7682,48.7957,48.759,48.7774,37063.0
2017-10-20 13:40:00,53.13,53.18,53.07,53.13,67584.0,48.7774,48.8233,48.7223,48.7774,67584.0
2017-10-20 13:45:00,53.14,53.14,53.08,53.09,23010.0,48.7866,48.7866,48.7315,48.7407,23010.0
2017-10-20 13:50:00,53.1,53.1,52.98,53.04,51670.0,48.7498,48.7498,48.6397,48.6948,51670.0
2017-10-20 13:55:00,53.03,53.06,53.02,53.03,24928.0,48.6856,48.7131,48.6764,48.6856,24928.0
2017-10-20 14:00:00,53.02,53.03,52.98,52.98,32084.0,48.6764,48.6856,48.6397,48.6397,32084.0
2017-10-20 14:05:00,52.98,53.06,52.98,52.98,49924.0,48.6397,48.7131,48.6397,48.6397,49924.0
2017-10-20 14:10:00,52.99,52.99,52.86,52.89,54004.0,48.6488,48.6488,48.5295,48.557,54004.0
2017-10-20 14:15:00,52.89,52.91,52.85,52.87,25361.0,48.557,48.5754,48.5203,48.5387,25361.0
2017-10-20 14:20:00,52.87,52.93,52.85,52.89,45347.0,48.5387,48.5938,48.5203,48.557,45347.0
2017-10-20 14:25:00,52.9,52.95,52.88,52.95,40492.0,48.5662,48.6121,48.5479,48.6121,40492.0
2017-10-20 14:30:00,52.95,53.0,52.93,52.99,44638.0,48.6121,48.658,48.5938,48.6488,44638.0
2017-10-20 14:35:00,52.98,52.99,52.95,52.98,37767.0,48.6397,48.6488,48.6121,48.6397,37767.0
2017-10-20 14:40:00,52.97,53.01,52.97,53.0,19156.0,48.6305,48.6672,48.6305,48.658,19156.0
2017-10-20 14:45:00,53.0,53.03,52.99,53.01,38819.0,48.658,48.6856,48.6488,48.6672,38819.0
2017-10-20 14:50:00,53.01,53.04,52.98,52.98,23996.0,48.6672,48.6948,48.6397,48.6397,23996.0
2017-10-20 14:55:00,52.97,53.0,52.91,52.91,32586.0,48.6305,48.658,48.5754,48.5754,32586.0
2017-10-20 15:00:00,52.92,52.96,52.91,52.94,40873.0,48.5846,48.6213,48.5754,48.6029,40873.0
2017-10-20 15:05:00,52.94,52.97,52.93,52.96,39503.0,48.6029,48.6305,48.5938,48.6213,39503.0
2017-10-20 15:10:00,52.96,52.96,52.91,52.91,35153.0,48.6213,48.6213,48.5754,48.5754,35153.0
2017-10-20 15:15:00,52.91,52.92,52.89,52.91,25588.0,48.5754,48.5846,48.557,48.5754,25588.0
2017-10-20 15:20:00,52.92,52.92,52.85,52.88,55934.0,48.5846,48.5846,48.5203,48.5479,55934.0
2017-10-20 15:25:00,52.87,52.89,52.85,52.86,44841.0,48.5387,48.557,48.5203,48.5295,44841.0
2017-10-20 15:30:00,52.87,52.92,52.87,52.91,86669.0,48.5387,48.5846,48.5387,48.5754,86669.0
2017-10-20 15:35:00,52.91,52.96,52.9,52.96,231388.0,48.5754,48.6213,48.5662,48.6213,231388.0
2017-10-20 15:40:00,52.95,53.11,52.95,53.11,201668.0,48.6121,48.759,48.6121,48.759,201668.0
2017-10-20 15:45:00,53.1,53.26,53.1,53.23,328521.0,48.7498,48.8967,48.7498,48.8692,328521.0
2017-10-20 15:50:00,53.23,53.25,53.15,53.22,337060.0,48.8692,48.8875,48.7957,48.86,337060.0
2017-10-20 15:55:00,53.22,53.28,53.22,53.27,573510.0,48.86,48.9151,48.86,48.9059,573510.0
2017-10-23 09:30:00,53.3,53.36,53.13,53.13,127151.0,48.9335,48.9885,48.7774,48.7774,127151.0
2017-10-23 09:35:00,53.13,53.18,52.92,53.0,129057.0,48.7774,48.8233,48.5846,48.658,129057.0
2017-10-23 09:40:00,53.0,53.14,52.96,53.05,41352.0,48.658,48.7866,48.6213,48.7039,41352.0
2017-10-23 09:45:00,53.07,53.14,53.05,53.13,44398.0,48.7223,48.7866,48.7039,48.7774,44398.0
2017-10-23 09:50:00,53.13,53.16,53.04,53.07,46549.0,48.7774,48.8049,48.6948,48.7223,46549.0
2017-10-23 09:55:00,53.08,53.08,52.98,53.01,40988.0,48.7315,48.7315,48.6397,48.6672,40988.0
2017-10-23 10:00:00,53.0,53.04,52.98,53.01,28687.0,48.658,48.6948,48.6397,48.6672,28687.0
2017-10-23 10:05:00,53.01,53.02,52.92,52.98,43115.0,48.6672,48.6764,48.5846,48.6397,43115.0
2017-10-23 10:10:00,52.98,53.07,52.95,52.97,73724.0,48.6397,48.7223,48.6121,48.6305,73724.0
2017-10-23 10:15:00,52.97,52.98,52.86,52.87,67127.0,48.6305,48.6397,48.5295,48.5387,67127.0
2017-10-23 10:20:00,52.86,52.92,52.8,52.86,34522.0,48.5295,48.5846,48.4744,48.5295,34522.0
2017-10-23 10:25:00,52.86,52.91,52.85,52.88,30220.0,48.5295,48.5754,48.5203,48.5479,30220.0
2017-10-23 10:30:00,52.88,52.91,52.85,52.89,45006.0,48.5479,48.5754,48.5203,48.557,45006.0
2017-10-23 10:35:00,52.89,52.91,52.84,52.85,55886.0,48.557,48.5754,48.5111,48.5203,55886.0
2017-10-23 10:40:00,52.85,52.91,52.81,52.88,42820.0,48.5203,48.5754,48.4836,48.5479,42820.0
2017-10-23 10:45:00,52.88,52.92,52.85,52.85,24292.0,48.5479,48.5846,48.5203,48.5203,24292.0
2017-10-23 10:50:00,52.84,52.91,52.82,52.88,23903.0,48.5111,48.5754,48.4928,48.5479,23903.0
2017-10-23 10:55:00,52.89,52.9,52.83,52.88,23128.0,48.557,48.5662,48.502,48.5479,23128.0
2017-10-23 11:00:00,52.89,52.91,52.82,52.85,38347.0,48.557,48.5754,48.4928,48.5203,38347.0
2017-10-23 11:05:00,52.85,52.91,52.84,52.9,26152.0,48.5203,48.5754,48.5111,48.5662,26152.0
2017-10-23 11:10:00,52.91,52.93,52.87,52.91,27905.0,48.5754,48.5938,48.5387,48.5754,27905.0
2017-10-23 11:15:00,52.9,52.93,52.9,52.9,12767.0,48.5662,48.5938,48.5662,48.5662,12767.0
2017-10-23 11:20:00,52.91,53.0,52.91,52.99,38279.0,48.5754,48.658,48.5754,48.6488,38279.0
2017-10-23 11:25:00,53.0,53.06,52.98,53.05,43294.0,48.658,48.7131,48.6397,48.7039,43294.0
2017-10-23 11:30:00,53.05,53.1,53.03,53.08,58644.0,48.7039,48.7498,48.6856,48.7315,58644.0
2017-10-23 11:35:00,53.09,53.09,52.98,52.98,27439.0,48.7407,48.7407,48.6397,48.6397,27439.0
2017-10-23 11:40:00,52.99,53.04,52.98,53.03,31127.0,48.6488,48.6948,48.6397,48.6856,31127.0
2017-10-23 11:45:00,53.03,53.1,53.03,53.07,22847.0,48.6856,48.7498,48.6856,48.7223,22847.0
2017-10-23 11:50:00,53.07,53.09,53.07,53.07,13148.0,48.7223,48.7407,48.7223,48.7223,13148.0
2017-10-23 11:55:00,53.08,53.08,53.04,53.04,15789.0,48.7315,48.7315,48.6948,48.6948,15789.0
2017-10-23 12:00:00,53.04,53.05,53.01,53.03,16491.0,48.6948,48.7039,48.6672,48.6856,16491.0
2017-10-23 12:05:00,53.04,53.05,53.0,53.02,31647.0,48.6948,48.7039,48.658,48.6764,31647.0
2017-10-23 12:10:00,53.01,53.06,53.0,53.01,63483.0,48.6672,48.7131,48.658,48.6672,63483.0
2017-10-23 12:15:00,53.0,53.01,52.92,52.94,30148.0,48.658,48.6672,48.5846,48.6029,30148.0
2017-10-23 12:20:00,52.94,53.0,52.94,52.99,29473.0,48.6029,48.658,48.6029,48.6488,29473.0
2017-10-23 12:25:00,52.99,53.01,52.97,52.97,35336.0,48.6488,48.6672,48.6305,48.6305,35336.0
2017-10-23 12:30:00,52.97,53.0,52.97,52.99,24982.0,48.6305,48.658,48.6305,48.6488,24982.0
2017-10-23 12:35:00,52.98,53.0,52.96,53.0,18911.0,48.6397,48.658,48.6213,48.658,18911.0
2017-10-23 12:40:00,53.0,53.01,52.98,53.0,22848.0,48.658,48.6672,48.6397,48.658,22848.0
2017-10-23 12:45:00,53.0,53.0,52.96,52.98,26128.0,48.658,48.658,48.6213,48.6397,26128.0
2017-10-23 12:50:00,52.98,53.0,52.97,52.99,22262.0,48.6397,48.658,48.6305,48.6488,22262.0
2017-10-23 12:55:00,52.98,53.0,52.97,52.98,9230.0,48.6397,48.658,48.6305,48.6397,9230.0
2017-10-23 13:00:00,52.99,53.0,52.94,52.96,17794.0,48.6488,48.658,48.6029,48.6213,17794.0
2017-10-23 13:05:00,52.96,52.98,52.95,52.97,17218.0,48.6213,48.6397,48.6121,48.6305,17218.0
2017-10-23 13:10:00,52.96,52.96,52.89,52.91,36784.0,48.6213,48.6213,48.557,48.5754,36784.0
2017-10-23 13:15:00,52.92,52.93,52.86,52.89,19034.0,48.5846,48.5938,48.5295,48.557,19034.0
2017-10-23 13:20:00,52.89,52.95,52.89,52.91,30100.0,48.557,48.6121,48.557,48.5754,30100.0
2017-10-23 13:25:00,52.91,52.93,52.91,52.91,11674.0,48.5754,48.5938,48.5754,48.5754,11674.0
2017-10-23 13:30:00,52.91,52.92,52.88,52.9,19901.0,48.5754,48.5846,48.5479,48.5662,19901.0
2017-10-23 13:35:00,52.9,52.9,52.84,52.88,22771.0,48.5662,48.5662,48.5111,48.5479,22771.0
2017-10-23 13:40:00,52.87,52.88,52.82,52.82,16093.0,48.5387,48.5479,48.4928,48.4928,16093.0
2017-10-23 13:45:00,52.83,52.83,52.77,52.79,19369.0,48.502,48.502,48.4469,48.4652,19369.0
2017-10-23 13:50:00,52.79,52.81,52.78,52.79,16485.0,48.4652,48.4836,48.4561,48.4652,16485.0
2017-10-23 13:55:00,52.79,52.79,52.77,52.78,13163.0,48.4652,48.4652,48.4469,48.4561,13163.0
2017-10-23 14:00:00,52.77,52.77,52.72,52.73,28917.0,48.4469,48.4469,48.401,48.4101,28917.0
2017-10-23 14:05:00,52.73,52.77,52.72,52.76,31723.0,48.4101,48.4469,48.401,48.4377,31723.0
2017-10-23 14:10:00,52.76,52.78,52.71,52.71,33069.0,48.4377,48.4561,48.3918,48.3918,33069.0
2017-10-23 14:15:00,52.72,52.72,52.66,52.67,51823.0,48.401,48.401,48.3459,48.3551,51823.0
2017-10-23 14:20:00,52.67,52.68,52.62,52.67,26766.0,48.3551,48.3642,48.3092,48.3551,26766.0
2017-10-23 14:25:00,52.68,52.68,52.62,52.64,25373.0,48.3642,48.3642,48.3092,48.3275,25373.0
2017-10-23 14:30:00,52.63,52.63,52.58,52.58,39378.0,48.3183,48.3183,48.2724,48.2724,39378.0
2017-10-23 14:35:00,52.59,52.59,52.55,52.58,25593.0,48.2816,48.2816,48.2449,48.2724,25593.0
2017-10-23 14:40:00,52.58,52.6,52.57,52.59,29235.0,48.2724,48.2908,48.2633,48.2816,29235.0
2017-10-23 14:45:00,52.59,52.61,52.56,52.56,39744.0,48.2816,48.3,48.2541,48.2541,39744.0
2017-10-23 14:50:00,52.56,52.59,52.55,52.55,36098.0,48.2541,48.2816,48.2449,48.2449,36098.0
2017-10-23 14:55:00,52.56,52.58,52.55,52.56,31333.0,48.2541,48.2724,48.2449,48.2541,31333.0
2017-10-23 15:00:00,52.55,52.62,52.55,52.61,52131.0,48.2449,48.3092,48.2449,48.3,52131.0
2017-10-23 15:05:00,52.62,52.62,52.55,52.55,35083.0,48.3092,48.3092,48.2449,48.2449,35083.0
2017-10-23 15:10:00,52.56,52.56,52.5,52.51,31765.0,48.2541,48.2541,48.199,48.2082,31765.0
2017-10-23 15:15:00,52.5,52.52,52.49,52.5,55014.0,48.199,48.2174,48.1898,48.199,55014.0
2017-10-23 15:20:00,52.5,52.53,52.48,52.5,71257.0,48.199,48.2265,48.1806,48.199,71257.0
2017-10-23 15:25:00,52.5,52.52,52.47,52.48,66016.0,48.199,48.2174,48.1714,48.1806,66016.0
2017-10-23 15:30:00,52.48,52.51,52.38,52.38,82613.0,48.1806,48.2082,48.0888,48.0888,82613.0
2017-10-23 15:35:00,52.38,52.43,52.3,52.32,116352.0,48.0888,48.1347,48.0154,48.0337,116352.0
2017-10-23 15:40:00,52.33,52.36,52.31,52.36,141800.0,48.0429,48.0705,48.0246,48.0705,141800.0
2017-10-23 15:45:00,52.37,52.39,52.3,52.3,136723.0,48.0796,48.098,48.0154,48.0154,136723.0
2017-10-23 15:50:00,52.3,52.32,52.24,52.3,188985.0,48.0154,48.0337,47.9603,48.0154,188985.0
2017-10-23 15:55:00,52.3,52.32,52.23,52.29,303482.0,48.0154,48.0337,47.9511,48.0062,303482.0
2017-10-24 09:30:00,52.5,52.6,52.03,52.19,127815.0,48.199,48.2908,47.7675,47.9144,127815.0
2017-10-24 09:35:00,52.21,52.54,52.15,52.49,79586.0,47.9327,48.2357,47.8777,48.1898,79586.0
2017-10-24 09:40:00,52.51,52.68,52.4,52.54,121221.0,48.2082,48.3642,48.1072,48.2357,121221.0
2017-10-24 09:45:00,52.56,52.57,52.35,52.38,41021.0,48.2541,48.2633,48.0613,48.0888,41021.0
2017-10-24 09:50:00,52.39,52.48,52.38,52.44,43116.0,48.098,48.1806,48.0888,48.1439,43116.0
2017-10-24 09:55:00,52.44,52.45,52.33,52.38,43622.0,48.1439,48.1531,48.0429,48.0888,43622.0
2017-10-24 10:00:00,52.36,52.4,52.28,52.31,41472.0,48.0705,48.1072,47.997,48.0246,41472.0
2017-10-24 10:05:00,52.31,52.4,52.3,52.37,41065.0,48.0246,48.1072,48.0154,48.0796,41065.0
2017-10-24 10:10:00,52.37,52.47,52.36,52.47,53552.0,48.0796,48.1714,48.0705,48.1714,53552.0
2017-10-24 10:15:00,52.47,52.51,52.34,52.39,42726.0,48.1714,48.2082,48.0521,48.098,42726.0
2017-10-24 10:20:00,52.39,52.45,52.34,52.44,20877.0,48.098,48.1531,48.0521,48.1439,20877.0
2017-10-24 10:25:00,52.44,52.47,52.37,52.39,28497.0,48.1439,48.1714,48.0796,48.098,28497.0
2017-10-24 10:30:00,52.39,52.39,52.21,52.29,33627.0,48.098,48.098,47.9327,48.0062,33627.0
2017-10-24 10:35:00,52.29,52.33,52.25,52.27,36143.0,48.0062,48.0429,47.9695,47.9878,36143.0
2017-10-24 10:40:00,52.27,52.39,52.27,52.36,126758.0,47.9878,48.098,47.9878,48.0705,126758.0
2017-10-24 10:45:00,52.37,52.43,52.36,52.38,65018.0,48.0796,48.1347,48.0705,48.0888,65018.0
2017-10-24 10:50:00,52.39,52.51,52.36,52.51,40211.0,48.098,48.2082,48.0705,48.2082,40211.0
2017-10-24 10:55:00,52.51,52.55,52.5,52.53,45255.0,48.2082,48.2449,48.199,48.2265,45255.0
2017-10-24 11:00:00,52.53,52.54,52.49,52.53,26656.0,48.2265,48.2357,48.1898,48.2265,26656.0
2017-10-24 11:05:00,52.53,52.6,52.51,52.52,23360.0,48.2265,48.2908,48.2082,48.2174,23360.0
2017-10-24 11:10:00,52.52,52.56,52.52,52.52,18174.0,48.2174,48.2541,48.2174,48.2174,18174.0
2017-10-24 11:15:00,52.51,52.55,52.47,52.54,17519.0,48.2082,48.2449,48.1714,48.2357,17519.0
2017-10-24 11:20:00,52.54,52.57,52.49,52.49,78071.0,48.2357,48.2633,48.1898,48.1898,78071.0
2017-10-24 11:25:00,52.5,52.54,52.48,52.52,17021.0,48.199,48.2357,48.1806,48.2174,17021.0
2017-10-24 11:30:00,52.52,52.53,52.47,52.51,27705.0,48.2174,48.2265,48.1714,48.2082,27705.0
2017-10-24 11:35:00,52.51,52.53,52.49,52.5,30808.0,48.2082,48.2265,48.1898,48.199,30808.0
2017-10-24 11:40:00,52.51,52.56,52.5,52.52,23426.0,48.2082,48.2541,48.199,48.2174,23426.0
2017-10-24 11:45:00,52.51,52.51,52.46,52.49,18096.0,48.2082,48.2082,48.1623,48.1898,18096.0
2017-10-24 11:50:00,52.5,52.53,52.48,52.53,30923.0,48.199,48.2265,48.1806,48.2265,30923.0
2017-10-24 11:55:00,52.54,52.57,52.49,52.51,32787.0,48.2357,48.2633,48.1898,48.2082,32787.0
2017-10-24 12:00:00,52.5,52.56,52.5,52.54,17094.0,48.199,48.2541,48.199,48.2357,17094.0
2017-10-24 12:05:00,52.54,52.56,52.52,52.55,23980.0,48.2357,48.2541,48.2174,48.2449,23980.0
2017-10-24 12:10:00,52.55,52.56,52.53,52.53,39405.0,48.2449,48.2541,48.2265,48.2265,39405.0
2017-10-24 12:15:00,52.53,52.65,52.52,52.61,69015.0,48.2265,48.3367,48.2174,48.3,69015.0
2017-10-24 12:20:00,52.61,52.67,52.6,52.65,20098.0,48.3,48.3551,48.2908,48.3367,20098.0
2017-10-24 12:25:00,52.66,52.91,52.66,52.89,74320.0,48.3459,48.5754,48.3459,48.557,74320.0
2017-10-24 12:30:00,52.88,53.04,52.88,53.02,122776.0,48.5479,48.6948,48.5479,48.6764,122776.0
2017-10-24 12:35:00,53.02,53.1,53.0,53.1,93004.0,48.6764,48.7498,48.658,48.7498,93004.0
2017-10-24 12:40:00,53.1,53.12,53.01,53.04,139382.0,48.7498,48.7682,48.6672,48.6948,139382.0
2017-10-24 12:45:00,53.04,53.05,52.92,52.98,56918.0,48.6948,48.7039,48.5846,48.6397,56918.0
2017-10-24 12:50:00,52.98,53.02,52.96,53.01,17674.0,48.6397,48.6764,48.6213,48.6672,17674.0
2017-10-24 12:55:00,52.99,53.01,52.9,52.91,21648.0,48.6488,48.6672,48.5662,48.5754,21648.0
2017-10-24 13:00:00,52.91,53.01,52.91,52.94,21167.0,48.5754,48.6672,48.5754,48.6029,21167.0
2017-10-24 13:05:00,52.95,52.98,52.92,52.93,17323.0,48.6121,48.6397,48.5846,48.5938,17323.0
2017-10-24 13:10:00,52.95,53.01,52.93,53.0,19430.0,48.6121,48.6672,48.5938,48.658,19430.0
2017-10-24 13:15:00,53.01,53.04,52.99,53.03,14602.0,48.6672,48.6948,48.6488,48.6856,14602.0
2017-10-24 13:20:00,53.04,53.05,52.95,52.96,109113.0,48.6948,48.7039,48.6121,48.6213,109113.0
2017-10-24 13:25:00,52.97,53.0,52.96,52.96,16240.0,48.6305,48.658,48.6213,48.6213,16240.0
2017-10-24 13:30:00,52.97,53.01,52.94,52.96,20993.0,48.6305,48.6672,48.6029,48.6213,20993.0
2017-10-24 13:35:00,52.98,53.08,52.98,53.01,15731.0,48.6397,48.7315,48.6397,48.6672,15731.0
2017-10-24 13:40:00,53.01,53.03,53.0,53.01,10936.0,48.6672,48.6856,48.658,48.6672,10936.0
2017-10-24 13:45:00,53.01,53.02,52.99,53.0,9385.0,48.6672,48.6764,48.6488,48.658,9385.0
2017-10-24 13:50:00,53.0,53.02,52.98,53.01,14371.0,48.658,48.6764,48.6397,48.6672,14371.0
2017-10-24 13:55:00,53.01,53.08,53.0,53.08,38743.0,48.6672,48.7315,48.658,48.7315,38743.0
2017-10-24 14:00:00,53.08,53.09,53.05,53.08,25232.0,48.7315,48.7407,48.7039,48.7315,25232.0
2017-10-24 14:05:00,53.07,53.12,53.07,53.12,40001.0,48.7223,48.7682,48.7223,48.7682,40001.0
2017-10-24 14:10:00,53.12,53.26,53.11,53.23,105171.0,48.7682,48.8967,48.759,48.8692,105171.0
2017-10-24 14:15:00,53.22,53.25,53.16,53.24,50497.0,48.86,48.8875,48.8049,48.8784,50497.0
2017-10-24 14:20:00,53.24,53.3,53.21,53.28,79756.0,48.8784,48.9335,48.8508,48.9151,79756.0
2017-10-24 14:25:00,53.28,53.33,53.27,53.32,55520.0,48.9151,48.961,48.9059,48.9518,55520.0
2017-10-24 14:30:00,53.32,53.38,53.29,53.31,68374.0,48.9518,49.0069,48.9243,48.9426,68374.0
2017-10-24 14:35:00,53.31,53.32,53.25,53.29,48201.0,48.9426,48.9518,48.8875,48.9243,48201.0
2017-10-24 14:40:00,53.28,53.28,53.22,53.23,28947.0,48.9151,48.9151,48.86,48.8692,28947.0
2017-10-24 14:45:00,53.23,53.32,53.23,53.3,60787.0,48.8692,48.9518,48.8692,48.9335,60787.0
2017-10-24 14:50:00,53.3,53.3,53.22,53.25,50281.0,48.9335,48.9335,48.86,48.8875,50281.0
2017-10-24 14:55:00,53.25,53.36,53.24,53.35,49105.0,48.8875,48.9885,48.8784,48.9794,49105.0
2017-10-24 15:00:00,53.35,53.35,53.29,53.3,52022.0,48.9794,48.9794,48.9243,48.9335,52022.0
2017-10-24 15:05:00,53.31,53.31,53.19,53.19,60012.0,48.9426,48.9426,48.8325,48.8325,60012.0
2017-10-24 15:10:00,53.2,53.25,53.19,53.23,50187.0,48.8416,48.8875,48.8325,48.8692,50187.0
2017-10-24 15:15:00,53.23,53.25,53.18,53.23,62315.0,48.8692,48.8875,48.8233,48.8692,62315.0
2017-10-24 15:20:00,53.23,53.25,53.19,53.2,47792.0,48.8692,48.8875,48.8325,48.8416,47792.0
2017-10-24 15:25:00,53.2,53.2,53.13,53.14,50165.0,48.8416,48.8416,48.7774,48.7866,50165.0
2017-10-24 15:30:00,53.14,53.18,53.13,53.16,60013.0,48.7866,48.8233,48.7774,48.8049,60013.0
2017-10-24 15:35:00,53.16,53.16,53.12,53.16,58075.0,48.8049,48.8049,48.7682,48.8049,58075.0
2017-10-24 15:40:00,53.16,53.23,53.15,53.2,131257.0,48.8049,48.8692,48.7957,48.8416,131257.0
2017-10-24 15:45:00,53.2,53.26,53.15,53.25,135056.0,48.8416,48.8967,48.7957,48.8875,135056.0
2017-10-24 15:50:00,53.25,53.31,53.24,53.28,178022.0,48.8875,48.9426,48.8784,48.9151,178022.0
2017-10-24 15:55:00,53.27,53.29,53.14,53.19,356213.0,48.9059,48.9243,48.7866,48.8325,356213.0
2017-10-25 09:30:00,53.37,53.37,52.96,52.96,127879.0,48.9977,48.9977,48.6213,48.6213,127879.0
2017-10-25 09:35:00,52.98,53.17,52.98,53.04,73081.0,48.6397,48.8141,48.6397,48.6948,73081.0
2017-10-25 09:40:00,53.03,53.07,52.88,52.96,75842.0,48.6856,48.7223,48.5479,48.6213,75842.0
2017-10-25 09:45:00,52.96,52.97,52.76,52.8,76053.0,48.6213,48.6305,48.4377,48.4744,76053.0
2017-10-25 09:50:00,52.79,52.84,52.63,52.68,74174.0,48.4652,48.5111,48.3183,48.3642,74174.0
2017-10-25 09:55:00,52.72,52.85,52.63,52.76,38072.0,48.401,48.5203,48.3183,48.4377,38072.0
2017-10-25 10:00:00,52.77,52.91,52.73,52.84,39037.0,48.4469,48.5754,48.4101,48.5111,39037.0
2017-10-25 10:05:00,52.82,53.0,52.82,52.96,32956.0,48.4928,48.658,48.4928,48.6213,32956.0
2017-10-25 10:10:00,52.97,53.0,52.88,52.9,45989.0,48.6305,48.658,48.5479,48.5662,45989.0
2017-10-25 10:15:00,52.89,52.89,52.75,52.79,30855.0,48.557,48.557,48.4285,48.4652,30855.0
2017-10-25 10:20:00,52.76,52.76,52.62,52.63,49862.0,48.4377,48.4377,48.3092,48.3183,49862.0
2017-10-25 10:25:00,52.63,52.7,52.62,52.64,36557.0,48.3183,48.3826,48.3092,48.3275,36557.0
2017-10-25 10:30:00,52.62,52.69,52.54,52.55,43506.0,48.3092,48.3734,48.2357,48.2449,43506.0
2017-10-25 10:35:00,52.55,52.57,52.44,52.44,78754.0,48.2449,48.2633,48.1439,48.1439,78754.0
2017-10-25 10:40:00,52.44,52.52,52.39,52.42,66986.0,48.1439,48.2174,48.098,48.1255,66986.0
2017-10-25 10:45:00,52.42,52.49,52.39,52.4,80832.0,48.1255,48.1898,48.098,48.1072,80832.0
2017-10-25 10:50:00,52.4,52.4,52.3,52.32,42513.0,48.1072,48.1072,48.0154,48.0337,42513.0
2017-10-25 10:55:00,52.31,52.43,52.31,52.37,63277.0,48.0246,48.1347,48.0246,48.0796,63277.0
2017-10-25 11:00:00,52.37,52.43,52.32,52.35,71742.0,48.0796,48.1347,48.0337,48.0613,71742.0
2017-10-25 11:05:00,52.35,52.37,52.27,52.36,55438.0,48.0613,48.0796,47.9878,48.0705,55438.0
2017-10-25 11:10:00,52.36,52.5,52.36,52.44,80435.0,48.0705,48.199,48.0705,48.1439,80435.0
2017-10-25 11:15:00,52.44,52.45,52.31,52.34,61672.0,48.1439,48.1531,48.0246,48.0521,61672.0
2017-10-25 11:20:00,52.35,52.49,52.34,52.46,57016.0,48.0613,48.1898,48.0521,48.1623,57016.0
2017-10-25 11:25:00,52.47,52.51,52.43,52.47,77859.0,48.1714,48.2082,48.1347,48.1714,77859.0
2017-10-25 11:30:00,52.46,52.62,52.44,52.62,83952.0,48.1623,48.3092,48.1439,48.3092,83952.0
2017-10-25 11:35:00,52.62,52.66,52.59,52.61,42404.0,48.3092,48.3459,48.2816,48.3,42404.0
2017-10-25 11:40:00,52.62,52.69,52.6,52.62,31736.0,48.3092,48.3734,48.2908,48.3092,31736.0
2017-10-25 11:45:00,52.63,52.65,52.59,52.6,31309.0,48.3183,48.3367,48.2816,48.2908,31309.0
2017-10-25 11:50:00,52.61,52.61,52.49,52.51,31262.0,48.3,48.3,48.1898,48.2082,31262.0
2017-10-25 11:55:00,52.52,52.53,52.46,52.52,33767.0,48.2174,48.2265,48.1623,48.2174,33767.0
2017-10-25 12:00:00,52.51,52.53,52.41,52.42,29387.0,48.2082,48.2265,48.1164,48.1255,29387.0
2017-10-25 12:05:00,52.42,52.48,52.37,52.42,32060.0,48.1255,48.1806,48.0796,48.1255,32060.0
2017-10-25 12:10:00,52.42,52.46,52.37,52.38,31092.0,48.1255,48.1623,48.0796,48.0888,31092.0
2017-10-25 12:15:00,52.37,52.41,52.27,52.29,33102.0,48.0796,48.1164,47.9878,48.0062,33102.0
2017-10-25 12:20:00,52.28,52.29,52.17,52.24,48940.0,47.997,48.0062,47.896,47.9603,48940.0
2017-10-25 12:25:00,52.23,52.24,52.16,52.19,33874.0,47.9511,47.9603,47.8868,47.9144,33874.0
2017-10-25 12:30:00,52.19,52.26,52.18,52.24,24249.0,47.9144,47.9787,47.9052,47.9603,24249.0
2017-10-25 12:35:00,52.23,52.24,52.17,52.19,33763.0,47.9511,47.9603,47.896,47.9144,33763.0
2017-10-25 12:40:00,52.18,52.28,52.15,52.28,58378.0,47.9052,47.997,47.8777,47.997,58378.0
2017-10-25 12:45:00,52.27,52.29,52.17,52.23,42904.0,47.9878,48.0062,47.896,47.9511,42904.0
2017-10-25 12:50:00,52.22,52.25,52.2,52.24,53996.0,47.9419,47.9695,47.9236,47.9603,53996.0
2017-10-25 12:55:00,52.23,52.23,52.16,52.18,33651.0,47.9511,47.9511,47.8868,47.9052,33651.0
2017-10-25 13:00:00,52.18,52.21,52.16,52.16,66158.0,47.9052,47.9327,47.8868,47.8868,66158.0
2017-10-25 13:05:00,52.16,52.23,52.14,52.2,51386.0,47.8868,47.9511,47.8685,47.9236,51386.0
2017-10-25 13:10:00,52.2,52.23,52.17,52.22,37950.0,47.9236,47.9511,47.896,47.9419,37950.0
2017-10-25 13:15:00,52.22,52.23,52.18,52.2,50412.0,47.9419,47.9511,47.9052,47.9236,50412.0
2017-10-25 13:20:00,52.19,52.21,52.15,52.19,49662.0,47.9144,47.9327,47.8777,47.9144,49662.0
2017-10-25 13:25:00,52.18,52.19,52.16,52.19,19974.0,47.9052,47.9144,47.8868,47.9144,19974.0
2017-10-25 13:30:00,52.2,52.22,52.15,52.17,40337.0,47.9236,47.9419,47.8777,47.896,40337.0
2017-10-25 13:35:00,52.17,52.27,52.15,52.26,60011.0,47.896,47.9878,47.8777,47.9787,60011.0
2017-10-25 13:40:00,52.26,52.27,52.19,52.2,56518.0,47.9787,47.9878,47.9144,47.9236,56518.0
2017-10-25 13:45:00,52.2,52.2,52.15,52.16,27043.0,47.9236,47.9236,47.8777,47.8868,27043.0
2017-10-25 13:50:00,52.17,52.21,52.15,52.19,48049.0,47.896,47.9327,47.8777,47.9144,48049.0
2017-10-25 13:55:00,52.19,52.26,52.18,52.24,48105.0,47.9144,47.9787,47.9052,47.9603,48105.0
2017-10-25 14:00:00,52.24,52.29,52.2,52.22,71680.0,47.9603,48.0062,47.9236,47.9419,71680.0
2017-10-25 14:05:00,52.22,52.26,52.21,52.22,47083.0,47.9419,47.9787,47.9327,47.9419,47083.0
2017-10-25 14:10:00,52.22,52.23,52.17,52.2,48055.0,47.9419,47.9511,47.896,47.9236,48055.0
2017-10-25 14:15:00,52.2,52.25,52.18,52.24,48093.0,47.9236,47.9695,47.9052,47.9603,48093.0
2017-10-25 14:20:00,52.23,52.3,52.22,52.29,30196.0,47.9511,48.0154,47.9419,48.0062,30196.0
2017-10-25 14:25:00,52.28,52.36,52.27,52.29,54306.0,47.997,48.0705,47.9878,48.0062,54306.0
2017-10-25 14:30:00,52.29,52.31,52.15,52.16,81996.0,48.0062,48.0246,47.8777,47.8868,81996.0
2017-10-25 14:35:00,52.15,52.23,52.15,52.23,103473.0,47.8777,47.9511,47.8777,47.9511,103473.0
2017-10-25 14:40:00,52.23,52.26,52.21,52.22,39906.0,47.9511,47.9787,47.9327,47.9419,39906.0
2017-10-25 14:45:00,52.21,52.23,52.19,52.23,35986.0,47.9327,47.9511,47.9144,47.9511,35986.0
2017-10-25 14:50:00,52.24,52.26,52.19,52.22,57345.0,47.9603,47.9787,47.9144,47.9419,57345.0
2017-10-25 14:55:00,52.22,52.24,52.19,52.2,63249.0,47.9419,47.9603,47.9144,47.9236,63249.0
2017-10-25 15:00:00,52.21,52.21,52.15,52.17,63698.0,47.9327,47.9327,47.8777,47.896,63698.0
2017-10-25 15:05:00,52.18,52.23,52.16,52.22,81467.0,47.9052,47.9511,47.8868,47.9419,81467.0
2017-10-25 15:10:00,52.22,52.25,52.21,52.25,39165.0,47.9419,47.9695,47.9327,47.9695,39165.0
2017-10-25 15:15:00,52.24,52.26,52.22,52.22,84211.0,47.9603,47.9787,47.9419,47.9419,84211.0
2017-10-25 15:20:00,52.23,52.26,52.21,52.26,69617.0,47.9511,47.9787,47.9327,47.9787,69617.0
2017-10-25 15:25:00,52.26,52.34,52.24,52.34,94847.0,47.9787,48.0521,47.9603,48.0521,94847.0
2017-10-25 15:30:00,52.33,52.33,52.24,52.28,83179.0,48.0429,48.0429,47.9603,47.997,83179.0
2017-10-25 15:35:00,52.28,52.29,52.25,52.28,90075.0,47.997,48.0062,47.9695,47.997,90075.0
2017-10-25 15:40:00,52.28,52.28,52.18,52.2,118333.0,47.997,47.997,47.9052,47.9236,118333.0
2017-10-25 15:45:00,52.2,52.21,52.12,52.14,162228.0,47.9236,47.9327,47.8501,47.8685,162228.0
2017-10-25 15:50:00,52.14,52.19,52.13,52.15,154122.0,47.8685,47.9144,47.8593,47.8777,154122.0
2017-10-25 15:55:00,52.16,52.24,52.15,52.23,312441.0,47.8868,47.9603,47.8777,47.9511,312441.0
2017-10-26 09:30:00,52.87,53.31,52.64,53.28,306697.0,48.5387,48.9426,48.3275,48.9151,306697.0
2017-10-26 09:35:00,53.27,53.4,53.15,53.36,214438.0,48.9059,49.0253,48.7957,48.9885,214438.0
2017-10-26 09:40:00,53.37,53.62,53.32,53.44,302633.0,48.9977,49.2272,48.9518,49.062,302633.0
2017-10-26 09:45:00,53.44,53.51,53.36,53.39,213129.0,49.062,49.1262,48.9885,49.0161,213129.0
2017-10-26 09:50:00,53.39,53.42,53.27,53.31,273428.0,49.0161,49.0436,48.9059,48.9426,273428.0
2017-10-26 09:55:00,53.3,53.31,53.17,53.22,136194.0,48.9335,48.9426,48.8141,48.86,136194.0
2017-10-26 10:00:00,53.22,53.23,53.05,53.08,66872.0,48.86,48.8692,48.7039,48.7315,66872.0
2017-10-26 10:05:00,53.06,53.11,53.0,53.02,83895.0,48.7131,48.759,48.658,48.6764,83895.0
2017-10-26 10:10:00,53.02,53.06,52.88,52.9,125742.0,48.6764,48.7131,48.5479,48.5662,125742.0
2017-10-26 10:15:00,52.89,52.96,52.76,52.78,104958.0,48.557,48.6213,48.4377,48.4561,104958.0
2017-10-26 10:20:00,52.8,52.85,52.75,52.76,43314.0,48.4744,48.5203,48.4285,48.4377,43314.0
2017-10-26 10:25:00,52.76,52.79,52.62,52.68,54618.0,48.4377,48.4652,48.3092,48.3642,54618.0
2017-10-26 10:30:00,52.69,52.7,52.53,52.53,63573.0,48.3734,48.3826,48.2265,48.2265,63573.0
2017-10-26 10:35:00,52.53,52.64,52.48,52.48,97438.0,48.2265,48.3275,48.1806,48.1806,97438.0
2017-10-26 10:40:00,52.47,52.48,52.23,52.31,121227.0,48.1714,48.1806,47.9511,48.0246,121227.0
2017-10-26 10:45:00,52.32,52.37,52.21,52.23,91079.0,48.0337,48.0796,47.9327,47.9511,91079.0
2017-10-26 10:50:00,52.24,52.33,52.21,52.28,102035.0,47.9603,48.0429,47.9327,47.997,102035.0
2017-10-26 10:55:00,52.27,52.28,51.56,51.72,369766.0,47.9878,47.997,47.336,47.4829,369766.0
2017-10-26 11:00:00,51.73,51.91,51.69,51.86,166914.0,47.4921,47.6573,47.4553,47.6114,166914.0
2017-10-26 11:05:00,51.87,51.94,51.85,51.9,109223.0,47.6206,47.6849,47.6022,47.6481,109223.0
2017-10-26 11:10:00,51.9,51.99,51.84,51.94,113006.0,47.6481,47.7308,47.5931,47.6849,113006.0
2017-10-26 11:15:00,51.94,51.96,51.72,51.8,91713.0,47.6849,47.7032,47.4829,47.5563,91713.0
2017-10-26 11:20:00,51.79,51.91,51.78,51.81,70853.0,47.5472,47.6573,47.538,47.5655,70853.0
2017-10-26 11:25:00,51.82,51.82,51.72,51.8,86073.0,47.5747,47.5747,47.4829,47.5563,86073.0
2017-10-26 11:30:00,51.8,51.96,51.79,51.87,71690.0,47.5563,47.7032,47.5472,47.6206,71690.0
2017-10-26 11:35:00,51.88,51.99,51.87,51.87,69794.0,47.6298,47.7308,47.6206,47.6206,69794.0
2017-10-26 11:40:00,51.88,51.92,51.76,51.84,52662.0,47.6298,47.6665,47.5196,47.5931,52662.0
2017-10-26 11:45:00,51.84,51.88,51.8,51.83,33135.0,47.5931,47.6298,47.5563,47.5839,33135.0
2017-10-26 11:50:00,51.82,51.84,51.75,51.78,65401.0,47.5747,47.5931,47.5104,47.538,65401.0
2017-10-26 11:55:00,51.79,51.87,51.74,51.85,98163.0,47.5472,47.6206,47.5013,47.6022,98163.0
2017-10-26 12:00:00,51.85,51.86,51.8,51.84,26162.0,47.6022,47.6114,47.5563,47.5931,26162.0
2017-10-26 12:05:00,51.83,51.84,51.74,51.82,22007.0,47.5839,47.5931,47.5013,47.5747,22007.0
2017-10-26 12:10:00,51.82,51.87,51.81,51.86,18440.0,47.5747,47.6206,47.5655,47.6114,18440.0
2017-10-26 12:15:00,51.85,51.89,51.83,51.86,22247.0,47.6022,47.639,47.5839,47.6114,22247.0
2017-10-26 12:20:00,51.86,51.89,51.84,51.87,27761.0,47.6114,47.639,47.5931,47.6206,27761.0
2017-10-26 12:25:00,51.86,51.88,51.84,51.85,24248.0,47.6114,47.6298,47.5931,47.6022,24248.0
2017-10-26 12:30:00,51.85,51.85,51.69,51.77,98463.0,47.6022,47.6022,47.4553,47.5288,98463.0
2017-10-26 12:35:00,51.77,51.83,51.76,51.83,45075.0,47.5288,47.5839,47.5196,47.5839,45075.0
2017-10-26 12:40:00,51.82,52.0,51.79,51.92,54388.0,47.5747,47.74,47.5472,47.6665,54388.0
2017-10-26 12:45:00,51.94,52.0,51.93,52.0,44086.0,47.6849,47.74,47.6757,47.74,44086.0
2017-10-26 12:50:00,51.99,52.0,51.94,51.98,36537.0,47.7308,47.74,47.6849,47.7216,36537.0
2017-10-26 12:55:00,51.97,51.98,51.37,51.41,249622.0,47.7124,47.7216,47.1616,47.1983,249622.0
2017-10-26 13:00:00,51.4,51.75,51.2,51.62,204501.0,47.1891,47.5104,47.0055,47.3911,204501.0
2017-10-26 13:05:00,51.63,51.63,51.46,51.58,156095.0,47.4003,47.4003,47.2442,47.3544,156095.0
2017-10-26 13:10:00,51.6,51.7,51.59,51.69,70888.0,47.3727,47.4645,47.3635,47.4553,70888.0
2017-10-26 13:15:00,51.68,51.75,51.63,51.75,82432.0,47.4462,47.5104,47.4003,47.5104,82432.0
2017-10-26 13:20:00,51.72,51.76,51.64,51.73,69699.0,47.4829,47.5196,47.4094,47.4921,69699.0
2017-10-26 13:25:00,51.73,51.75,51.7,51.73,48242.0,47.4921,47.5104,47.4645,47.4921,48242.0
2017-10-26 13:30:00,51.73,51.77,51.66,51.68,53445.0,47.4921,47.5288,47.4278,47.4462,53445.0
2017-10-26 13:35:00,51.68,51.69,51.57,51.57,61067.0,47.4462,47.4553,47.3452,47.3452,61067.0
2017-10-26 13:40:00,51.57,51.58,51.48,51.5,116300.0,47.3452,47.3544,47.2626,47.2809,116300.0
2017-10-26 13:45:00,51.5,51.6,51.49,51.59,103760.0,47.2809,47.3727,47.2717,47.3635,103760.0
2017-10-26 13:50:00,51.59,51.62,51.43,51.5,99358.0,47.3635,47.3911,47.2166,47.2809,99358.0
2017-10-26 13:55:00,51.51,51.57,51.37,51.39,145823.0,47.2901,47.3452,47.1616,47.1799,145823.0
2017-10-26 14:00:00,51.39,51.6,51.38,51.57,68763.0,47.1799,47.3727,47.1707,47.3452,68763.0
2017-10-26 14:05:00,51.58,51.59,51.47,51.5,54094.0,47.3544,47.3635,47.2534,47.2809,54094.0
2017-10-26 14:10:00,51.5,51.52,51.41,51.42,61782.0,47.2809,47.2993,47.1983,47.2075,61782.0
2017-10-26 14:15:00,51.42,51.46,51.35,51.35,93760.0,47.2075,47.2442,47.1432,47.1432,93760.0
2017-10-26 14:20:00,51.36,51.41,51.3,51.38,184433.0,47.1524,47.1983,47.0973,47.1707,184433.0
2017-10-26 14:25:00,51.37,51.42,51.33,51.36,82090.0,47.1616,47.2075,47.1248,47.1524,82090.0
2017-10-26 14:30:00,51.37,51.39,51.15,51.17,100159.0,47.1616,47.1799,46.9596,46.9779,100159.0
2017-10-26 14:35:00,51.16,51.18,51.11,51.13,118195.0,46.9688,46.9871,46.9229,46.9412,118195.0
2017-10-26 14:40:00,51.14,51.14,50.94,50.97,259170.0,46.9504,46.9504,46.7668,46.7943,259170.0
2017-10-26 14:45:00,50.97,51.02,50.89,50.98,128668.0,46.7943,46.8402,46.7209,46.8035,128668.0
2017-10-26 14:50:00,50.98,50.99,50.89,50.96,76639.0,46.8035,46.8127,46.7209,46.7852,76639.0
2017-10-26 14:55:00,50.96,51.08,50.89,51.07,114883.0,46.7852,46.8953,46.7209,46.8861,114883.0
2017-10-26 15:00:00,51.06,51.07,50.95,50.98,76335.0,46.877,46.8861,46.776,46.8035,76335.0
2017-10-26 15:05:00,50.97,51.09,50.97,51.04,97827.0,46.7943,46.9045,46.7943,46.8586,97827.0
2017-10-26 15:10:00,51.05,51.07,50.97,51.07,112975.0,46.8678,46.8861,46.7943,46.8861,112975.0
2017-10-26 15:15:00,51.07,51.07,50.97,51.04,61773.0,46.8861,46.8861,46.7943,46.8586,61773.0
2017-10-26 15:20:00,51.04,51.08,51.0,51.04,67517.0,46.8586,46.8953,46.8219,46.8586,67517.0
2017-10-26 15:25:00,51.04,51.08,50.99,51.02,95957.0,46.8586,46.8953,46.8127,46.8402,95957.0
2017-10-26 15:30:00,51.03,51.04,50.94,50.98,100380.0,46.8494,46.8586,46.7668,46.8035,100380.0
2017-10-26 15:35:00,50.98,50.98,50.91,50.93,103717.0,46.8035,46.8035,46.7392,46.7576,103717.0
2017-10-26 15:40:00,50.94,50.96,50.83,50.84,211731.0,46.7668,46.7852,46.6658,46.675,211731.0
2017-10-26 15:45:00,50.85,50.96,50.82,50.85,438591.0,46.6842,46.7852,46.6566,46.6842,438591.0
2017-10-26 15:50:00,50.86,50.87,50.74,50.74,326539.0,46.6933,46.7025,46.5832,46.5832,326539.0
2017-10-26 15:55:00,50.75,50.98,50.75,50.92,785771.0,46.5924,46.8035,46.5924,46.7484,785771.0
2017-10-27 09:30:00,50.92,51.09,50.89,51.08,140501.0,46.7484,46.9045,46.7209,46.8953,140501.0
2017-10-27 09:35:00,51.07,51.07,50.73,50.73,66279.0,46.8861,46.8861,46.574,46.574,66279.0
2017-10-27 09:40:00,50.75,50.85,50.69,50.81,62000.0,46.5924,46.6842,46.5373,46.6474,62000.0
2017-10-27 09:45:00,50.82,50.86,50.72,50.85,137587.0,46.6566,46.6933,46.5648,46.6842,137587.0
2017-10-27 09:50:00,50.86,51.09,50.81,51.05,64581.0,46.6933,46.9045,46.6474,46.8678,64581.0
2017-10-27 09:55:00,51.05,51.06,50.97,50.99,120205.0,46.8678,46.877,46.7943,46.8127,120205.0
2017-10-27 10:00:00,50.99,51.24,50.95,51.18,121212.0,46.8127,47.0422,46.776,46.9871,121212.0
2017-10-27 10:05:00,51.17,51.2,51.07,51.09,111882.0,46.9779,47.0055,46.8861,46.9045,111882.0
2017-10-27 10:10:00,51.08,51.14,50.86,50.88,77180.0,46.8953,46.9504,46.6933,46.7117,77180.0
2017-10-27 10:15:00,50.87,50.96,50.81,50.84,85376.0,46.7025,46.7852,46.6474,46.675,85376.0
2017-10-27 10:20:00,50.83,50.83,50.63,50.68,123669.0,46.6658,46.6658,46.4822,46.5281,123669.0
2017-10-27 10:25:00,50.68,50.8,50.67,50.72,69815.0,46.5281,46.6383,46.5189,46.5648,69815.0
2017-10-27 10:30:00,50.72,50.78,50.66,50.67,43682.0,46.5648,46.6199,46.5097,46.5189,43682.0
2017-10-27 10:35:00,50.68,50.76,50.65,50.74,54276.0,46.5281,46.6015,46.5005,46.5832,54276.0
2017-10-27 10:40:00,50.75,50.75,50.58,50.65,90547.0,46.5924,46.5924,46.4363,46.5005,90547.0
2017-10-27 10:45:00,50.65,50.81,50.65,50.71,168434.0,46.5005,46.6474,46.5005,46.5556,168434.0
2017-10-27 10:50:00,50.7,50.73,50.65,50.68,46249.0,46.5465,46.574,46.5005,46.5281,46249.0
2017-10-27 10:55:00,50.67,50.68,50.54,50.57,44232.0,46.5189,46.5281,46.3996,46.4271,44232.0
2017-10-27 11:00:00,50.57,50.87,50.56,50.76,99489.0,46.4271,46.7025,46.4179,46.6015,99489.0
2017-10-27 11:05:00,50.76,50.77,50.69,50.7,85084.0,46.6015,46.6107,46.5373,46.5465,85084.0
2017-10-27 11:10:00,50.69,50.73,50.63,50.68,85307.0,46.5373,46.574,46.4822,46.5281,85307.0
2017-10-27 11:15:00,50.69,50.72,50.56,50.59,70885.0,46.5373,46.5648,46.4179,46.4455,70885.0
2017-10-27 11:20:00,50.59,50.67,50.55,50.57,60180.0,46.4455,46.5189,46.4087,46.4271,60180.0
2017-10-27 11:25:00,50.57,50.57,50.34,50.36,137057.0,46.4271,46.4271,46.2159,46.2343,137057.0
2017-10-27 11:30:00,50.35,50.46,50.3,50.33,95190.0,46.2251,46.3261,46.1792,46.2068,95190.0
2017-10-27 11:35:00,50.33,50.42,50.25,50.42,75118.0,46.2068,46.2894,46.1333,46.2894,75118.0
2017-10-27 11:40:00,50.42,50.46,50.39,50.44,34302.0,46.2894,46.3261,46.2619,46.3078,34302.0
2017-10-27 11:45:00,50.45,50.45,50.33,50.34,50364.0,46.3169,46.3169,46.2068,46.2159,50364.0
2017-10-27 11:50:00,50.34,50.35,50.23,50.23,62390.0,46.2159,46.2251,46.115,46.115,62390.0
2017-10-27 11:55:00,50.24,50.36,50.16,50.36,131630.0,46.1241,46.2343,46.0507,46.2343,131630.0
2017-10-27 12:00:00,50.35,50.44,50.35,50.37,45807.0,46.2251,46.3078,46.2251,46.2435,45807.0
2017-10-27 12:05:00,50.38,50.48,50.37,50.47,46529.0,46.2527,46.3445,46.2435,46.3353,46529.0
2017-10-27 12:10:00,50.47,50.48,50.33,50.38,61665.0,46.3353,46.3445,46.2068,46.2527,61665.0
2017-10-27 12:15:00,50.38,50.4,50.29,50.3,68125.0,46.2527,46.271,46.17,46.1792,68125.0
2017-10-27 12:20:00,50.3,50.32,50.25,50.26,46319.0,46.1792,46.1976,46.1333,46.1425,46319.0
2017-10-27 12:25:00,50.25,50.26,50.15,50.19,118010.0,46.1333,46.1425,46.0415,46.0782,118010.0
2017-10-27 12:30:00,50.19,50.25,50.18,50.25,81595.0,46.0782,46.1333,46.0691,46.1333,81595.0
2017-10-27 12:35:00,50.25,50.26,50.19,50.2,109172.0,46.1333,46.1425,46.0782,46.0874,109172.0
2017-10-27 12:40:00,50.2,50.25,50.15,50.22,55109.0,46.0874,46.1333,46.0415,46.1058,55109.0
2017-10-27 12:45:00,50.21,50.22,50.04,50.08,96476.0,46.0966,46.1058,45.9405,45.9772,96476.0
2017-10-27 12:50:00,50.09,50.13,50.02,50.03,118992.0,45.9864,46.0232,45.9222,45.9313,118992.0
2017-10-27 12:55:00,50.03,50.08,49.95,50.08,173067.0,45.9313,45.9772,45.8579,45.9772,173067.0
2017-10-27 13:00:00,50.08,50.22,50.08,50.17,97851.0,45.9772,46.1058,45.9772,46.0599,97851.0
2017-10-27 13:05:00,50.17,50.18,50.08,50.11,79389.0,46.0599,46.0691,45.9772,46.0048,79389.0
2017-10-27 13:10:00,50.11,50.15,50.1,50.13,44498.0,46.0048,46.0415,45.9956,46.0232,44498.0
2017-10-27 13:15:00,50.12,50.18,50.11,50.14,29184.0,46.014,46.0691,46.0048,46.0323,29184.0
2017-10-27 13:20:00,50.14,50.16,50.08,50.09,54468.0,46.0323,46.0507,45.9772,45.9864,54468.0
2017-10-27 13:25:00,50.09,50.13,50.04,50.06,50056.0,45.9864,46.0232,45.9405,45.9589,50056.0
2017-10-27 13:30:00,50.05,50.17,50.04,50.16,53390.0,45.9497,46.0599,45.9405,46.0507,53390.0
2017-10-27 13:35:00,50.16,50.22,50.11,50.21,51036.0,46.0507,46.1058,46.0048,46.0966,51036.0
2017-10-27 13:40:00,50.21,50.27,50.2,50.21,72807.0,46.0966,46.1517,46.0874,46.0966,72807.0
2017-10-27 13:45:00,50.21,50.22,50.14,50.17,63234.0,46.0966,46.1058,46.0323,46.0599,63234.0
2017-10-27 13:50:00,50.17,50.23,50.16,50.19,33195.0,46.0599,46.115,46.0507,46.0782,33195.0
2017-10-27 13:55:00,50.19,50.26,50.16,50.23,61578.0,46.0782,46.1425,46.0507,46.115,61578.0
2017-10-27 14:00:00,50.23,50.24,50.2,50.21,51335.0,46.115,46.1241,46.0874,46.0966,51335.0
2017-10-27 14:05:00,50.22,50.29,50.17,50.29,61200.0,46.1058,46.17,46.0599,46.17,61200.0
2017-10-27 14:10:00,50.29,50.35,50.28,50.32,53504.0,46.17,46.2251,46.1609,46.1976,53504.0
2017-10-27 14:15:00,50.32,50.4,50.3,50.37,117343.0,46.1976,46.271,46.1792,46.2435,117343.0
2017-10-27 14:20:00,50.37,50.37,50.31,50.33,51077.0,46.2435,46.2435,46.1884,46.2068,51077.0
2017-10-27 14:25:00,50.33,50.45,50.31,50.36,78653.0,46.2068,46.3169,46.1884,46.2343,78653.0
2017-10-27 14:30:00,50.35,50.41,50.33,50.39,73481.0,46.2251,46.2802,46.2068,46.2619,73481.0
2017-10-27 14:35:00,50.39,50.45,50.37,50.4,70062.0,46.2619,46.3169,46.2435,46.271,70062.0
2017-10-27 14:40:00,50.41,50.44,50.38,50.42,49844.0,46.2802,46.3078,46.2527,46.2894,49844.0
2017-10-27 14:45:00,50.43,50.5,50.41,50.48,42286.0,46.2986,46.3628,46.2802,46.3445,42286.0
2017-10-27 14:50:00,50.49,50.54,50.47,50.48,43619.0,46.3537,46.3996,46.3353,46.3445,43619.0
2017-10-27 14:55:00,50.48,50.51,50.45,50.47,40505.0,46.3445,46.372,46.3169,46.3353,40505.0
2017-10-27 15:00:00,50.46,50.53,50.45,50.48,76067.0,46.3261,46.3904,46.3169,46.3445,76067.0
2017-10-27 15:05:00,50.48,50.53,50.45,50.45,71875.0,46.3445,46.3904,46.3169,46.3169,71875.0
2017-10-27 15:10:00,50.46,50.5,50.45,50.48,69391.0,46.3261,46.3628,46.3169,46.3445,69391.0
2017-10-27 15:15:00,50.48,50.51,50.45,50.47,79292.0,46.3445,46.372,46.3169,46.3353,79292.0
2017-10-27 15:20:00,50.47,50.53,50.45,50.52,40360.0,46.3353,46.3904,46.3169,46.3812,40360.0
2017-10-27 15:25:00,50.52,50.54,50.47,50.51,56870.0,46.3812,46.3996,46.3353,46.372,56870.0
2017-10-27 15:30:00,50.5,50.58,50.48,50.48,120013.0,46.3628,46.4363,46.3445,46.3445,120013.0
2017-10-27 15:35:00,50.48,50.54,50.45,50.53,72133.0,46.3445,46.3996,46.3169,46.3904,72133.0
2017-10-27 15:40:00,50.53,50.56,50.5,50.55,95111.0,46.3904,46.4179,46.3628,46.4087,95111.0
2017-10-27 15:45:00,50.55,50.63,50.54,50.59,128116.0,46.4087,46.4822,46.3996,46.4455,128116.0
2017-10-27 15:50:00,50.59,50.65,50.58,50.6,165455.0,46.4455,46.5005,46.4363,46.4546,165455.0
2017-10-27 15:55:00,50.61,50.61,50.51,50.58,535756.0,46.4638,46.4638,46.372,46.4363,535756.0
2017-10-30 09:30:00,50.22,50.37,50.18,50.18,125119.0,46.1058,46.2435,46.0691,46.0691,125119.0
2017-10-30 09:35:00,50.18,50.39,50.06,50.09,63290.0,46.0691,46.2619,45.9589,45.9864,63290.0
2017-10-30 09:40:00,50.12,50.25,50.1,50.25,97120.0,46.014,46.1333,45.9956,46.1333,97120.0
2017-10-30 09:45:00,50.23,50.25,50.07,50.23,142527.0,46.115,46.1333,45.9681,46.115,142527.0
2017-10-30 09:50:00,50.23,50.25,50.14,50.25,79553.0,46.115,46.1333,46.0323,46.1333,79553.0
2017-10-30 09:55:00,50.24,50.3,50.18,50.25,111046.0,46.1241,46.1792,46.0691,46.1333,111046.0
2017-10-30 10:00:00,50.24,50.28,50.21,50.24,66611.0,46.1241,46.1609,46.0966,46.1241,66611.0
2017-10-30 10:05:00,50.24,50.34,50.09,50.16,65887.0,46.1241,46.2159,45.9864,46.0507,65887.0
2017-10-30 10:10:00,50.16,50.19,50.01,50.02,52866.0,46.0507,46.0782,45.913,45.9222,52866.0
2017-10-30 10:15:00,50.02,50.21,50.02,50.18,58161.0,45.9222,46.0966,45.9222,46.0691,58161.0
2017-10-30 10:20:00,50.18,50.21,50.17,50.18,34775.0,46.0691,46.0966,46.0599,46.0691,34775.0
2017-10-30 10:25:00,50.18,50.19,50.07,50.07,77168.0,46.0691,46.0782,45.9681,45.9681,77168.0
2017-10-30 10:30:00,50.07,50.19,50.05,50.16,54757.0,45.9681,46.0782,45.9497,46.0507,54757.0
2017-10-30 10:35:00,50.16,50.32,50.15,50.32,51898.0,46.0507,46.1976,46.0415,46.1976,51898.0
2017-10-30 10:40:00,50.32,50.41,50.29,50.29,49031.0,46.1976,46.2802,46.17,46.17,49031.0
2017-10-30 10:45:00,50.29,50.4,50.26,50.4,36077.0,46.17,46.271,46.1425,46.271,36077.0
2017-10-30 10:50:00,50.39,50.4,50.33,50.34,32171.0,46.2619,46.271,46.2068,46.2159,32171.0
2017-10-30 10:55:00,50.35,50.4,50.34,50.38,25406.0,46.2251,46.271,46.2159,46.2527,25406.0
2017-10-30 11:00:00,50.39,50.44,50.37,50.42,37188.0,46.2619,46.3078,46.2435,46.2894,37188.0
2017-10-30 11:05:00,50.42,50.5,50.38,50.48,105255.0,46.2894,46.3628,46.2527,46.3445,105255.0
2017-10-30 11:10:00,50.48,50.54,50.46,50.52,56719.0,46.3445,46.3996,46.3261,46.3812,56719.0
2017-10-30 11:15:00,50.53,50.67,50.52,50.6,73129.0,46.3904,46.5189,46.3812,46.4546,73129.0
2017-10-30 11:20:00,50.6,50.63,50.45,50.48,50062.0,46.4546,46.4822,46.3169,46.3445,50062.0
2017-10-30 11:25:00,50.48,50.51,50.46,50.48,32677.0,46.3445,46.372,46.3261,46.3445,32677.0
2017-10-30 11:30:00,50.47,50.54,50.44,50.48,47960.0,46.3353,46.3996,46.3078,46.3445,47960.0
2017-10-30 11:35:00,50.48,50.49,50.38,50.39,39616.0,46.3445,46.3537,46.2527,46.2619,39616.0
2017-10-30 11:40:00,50.4,50.46,50.39,50.44,34372.0,46.271,46.3261,46.2619,46.3078,34372.0
2017-10-30 11:45:00,50.43,50.44,50.36,50.38,27328.0,46.2986,46.3078,46.2343,46.2527,27328.0
2017-10-30 11:50:00,50.38,50.4,50.3,50.39,44401.0,46.2527,46.271,46.1792,46.2619,44401.0
2017-10-30 11:55:00,50.39,50.45,50.39,50.45,28908.0,46.2619,46.3169,46.2619,46.3169,28908.0
2017-10-30 12:00:00,50.45,50.45,50.39,50.4,25285.0,46.3169,46.3169,46.2619,46.271,25285.0
2017-10-30 12:05:00,50.42,50.45,50.35,50.38,36153.0,46.2894,46.3169,46.2251,46.2527,36153.0
2017-10-30 12:10:00,50.39,50.39,50.29,50.33,24139.0,46.2619,46.2619,46.17,46.2068,24139.0
2017-10-30 12:15:00,50.33,50.37,50.25,50.26,16213.0,46.2068,46.2435,46.1333,46.1425,16213.0
2017-10-30 12:20:00,50.27,50.37,50.24,50.35,55092.0,46.1517,46.2435,46.1241,46.2251,55092.0
2017-10-30 12:25:00,50.35,50.38,50.32,50.37,25998.0,46.2251,46.2527,46.1976,46.2435,25998.0
2017-10-30 12:30:00,50.38,50.42,50.36,50.39,25500.0,46.2527,46.2894,46.2343,46.2619,25500.0
2017-10-30 12:35:00,50.39,50.39,50.33,50.34,35458.0,46.2619,46.2619,46.2068,46.2159,35458.0
2017-10-30 12:40:00,50.34,50.35,50.3,50.34,23892.0,46.2159,46.2251,46.1792,46.2159,23892.0
2017-10-30 12:45:00,50.34,50.36,50.27,50.29,22047.0,46.2159,46.2343,46.1517,46.17,22047.0
2017-10-30 12:50:00,50.29,50.34,50.29,50.33,23915.0,46.17,46.2159,46.17,46.2068,23915.0
2017-10-30 12:55:00,50.33,50.33,50.24,50.24,15171.0,46.2068,46.2068,46.1241,46.1241,15171.0
2017-10-30 13:00:00,50.25,50.27,50.18,50.24,22232.0,46.1333,46.1517,46.0691,46.1241,22232.0
2017-10-30 13:05:00,50.25,50.25,50.22,50.24,14994.0,46.1333,46.1333,46.1058,46.1241,14994.0
2017-10-30 13:10:00,50.25,50.3,50.23,50.3,28038.0,46.1333,46.1792,46.115,46.1792,28038.0
2017-10-30 13:15:00,50.31,50.34,50.3,50.33,28002.0,46.1884,46.2159,46.1792,46.2068,28002.0
2017-10-30 13:20:00,50.33,50.34,50.26,50.28,31746.0,46.2068,46.2159,46.1425,46.1609,31746.0
2017-10-30 13:25:00,50.28,50.3,50.27,50.29,15463.0,46.1609,46.1792,46.1517,46.17,15463.0
2017-10-30 13:30:00,50.29,50.31,50.27,50.29,17675.0,46.17,46.1884,46.1517,46.17,17675.0
2017-10-30 13:35:00,50.28,50.34,50.27,50.34,14850.0,46.1609,46.2159,46.1517,46.2159,14850.0
2017-10-30 13:40:00,50.33,50.34,50.27,50.29,19121.0,46.2068,46.2159,46.1517,46.17,19121.0
2017-10-30 13:45:00,50.28,50.34,50.28,50.33,19370.0,46.1609,46.2159,46.1609,46.2068,19370.0
2017-10-30 13:50:00,50.32,50.33,50.23,50.26,24798.0,46.1976,46.2068,46.115,46.1425,24798.0
2017-10-30 13:55:00,50.28,50.32,50.25,50.29,24581.0,46.1609,46.1976,46.1333,46.17,24581.0
2017-10-30 14:00:00,50.29,50.45,50.28,50.44,49800.0,46.17,46.3169,46.1609,46.3078,49800.0
2017-10-30 14:05:00,50.45,50.5,50.44,50.47,28181.0,46.3169,46.3628,46.3078,46.3353,28181.0
2017-10-30 14:10:00,50.46,50.5,50.43,50.46,19687.0,46.3261,46.3628,46.2986,46.3261,19687.0
2017-10-30 14:15:00,50.47,50.48,50.41,50.47,17639.0,46.3353,46.3445,46.2802,46.3353,17639.0
2017-10-30 14:20:00,50.46,50.5,50.42,50.49,40220.0,46.3261,46.3628,46.2894,46.3537,40220.0
2017-10-30 14:25:00,50.49,50.53,50.47,50.48,21200.0,46.3537,46.3904,46.3353,46.3445,21200.0
2017-10-30 14:30:00,50.48,50.56,50.45,50.55,21726.0,46.3445,46.4179,46.3169,46.4087,21726.0
2017-10-30 14:35:00,50.55,50.56,50.51,50.53,29548.0,46.4087,46.4179,46.372,46.3904,29548.0
2017-10-30 14:40:00,50.53,50.54,50.5,50.53,17158.0,46.3904,46.3996,46.3628,46.3904,17158.0
2017-10-30 14:45:00,50.53,50.54,50.5,50.52,11229.0,46.3904,46.3996,46.3628,46.3812,11229.0
2017-10-30 14:50:00,50.52,50.52,50.44,50.44,18368.0,46.3812,46.3812,46.3078,46.3078,18368.0
2017-10-30 14:55:00,50.44,50.46,50.41,50.43,23482.0,46.3078,46.3261,46.2802,46.2986,23482.0
2017-10-30 15:00:00,50.43,50.48,50.41,50.47,36006.0,46.2986,46.3445,46.2802,46.3353,36006.0
2017-10-30 15:05:00,50.47,50.47,50.41,50.46,28351.0,46.3353,46.3353,46.2802,46.3261,28351.0
2017-10-30 15:10:00,50.45,50.46,50.37,50.39,34064.0,46.3169,46.3261,46.2435,46.2619,34064.0
2017-10-30 15:15:00,50.38,50.4,50.37,50.4,28098.0,46.2527,46.271,46.2435,46.271,28098.0
2017-10-30 15:20:00,50.39,50.43,50.37,50.38,37205.0,46.2619,46.2986,46.2435,46.2527,37205.0
2017-10-30 15:25:00,50.39,50.44,50.36,50.42,36233.0,46.2619,46.3078,46.2343,46.2894,36233.0
2017-10-30 15:30:00,50.43,50.44,50.36,50.4,40623.0,46.2986,46.3078,46.2343,46.271,40623.0
2017-10-30 15:35:00,50.4,50.4,50.31,50.33,75418.0,46.271,46.271,46.1884,46.2068,75418.0
2017-10-30 15:40:00,50.32,50.35,50.24,50.28,83540.0,46.1976,46.2251,46.1241,46.1609,83540.0
2017-10-30 15:45:00,50.29,50.4,50.29,50.39,101138.0,46.17,46.271,46.17,46.2619,101138.0
2017-10-30 15:50:00,50.4,50.42,50.33,50.34,79168.0,46.271,46.2894,46.2068,46.2159,79168.0
2017-10-30 15:55:00,50.34,50.38,50.31,50.31,181251.0,46.2159,46.2527,46.1884,46.1884,181251.0
2017-10-31 09:30:00,50.3,50.34,50.15,50.23,62174.0,46.1792,46.2159,46.0415,46.115,62174.0
2017-10-31 09:35:00,50.22,50.23,49.96,50.0,140843.0,46.1058,46.115,45.8671,45.9038,140843.0
2017-10-31 09:40:00,50.0,50.13,49.98,50.11,91996.0,45.9038,46.0232,45.8854,46.0048,91996.0
2017-10-31 09:45:00,50.11,50.16,50.05,50.06,90577.0,46.0048,46.0507,45.9497,45.9589,90577.0
2017-10-31 09:50:00,50.05,50.12,49.98,50.01,74596.0,45.9497,46.014,45.8854,45.913,74596.0
2017-10-31 09:55:00,50.01,50.13,49.94,50.13,89926.0,45.913,46.0232,45.8487,46.0232,89926.0
2017-10-31 10:00:00,50.12,50.22,50.1,50.18,66789.0,46.014,46.1058,45.9956,46.0691,66789.0
2017-10-31 10:05:00,50.18,50.2,50.13,50.16,31953.0,46.0691,46.0874,46.0232,46.0507,31953.0
2017-10-31 10:10:00,50.17,50.2,50.09,50.14,52430.0,46.0599,46.0874,45.9864,46.0323,52430.0
2017-10-31 10:15:00,50.13,50.16,50.12,50.13,25927.0,46.0232,46.0507,46.014,46.0232,25927.0
2017-10-31 10:20:00,50.14,50.22,50.08,50.11,44052.0,46.0323,46.1058,45.9772,46.0048,44052.0
2017-10-31 10:25:00,50.11,50.14,50.08,50.08,41670.0,46.0048,46.0323,45.9772,45.9772,41670.0
2017-10-31 10:30:00,50.08,50.12,50.07,50.11,39213.0,45.9772,46.014,45.9681,46.0048,39213.0
2017-10-31 10:35:00,50.11,50.19,50.09,50.14,85812.0,46.0048,46.0782,45.9864,46.0323,85812.0
2017-10-31 10:40:00,50.15,50.17,50.12,50.12,33639.0,46.0415,46.0599,46.014,46.014,33639.0
2017-10-31 10:45:00,50.13,50.15,50.1,50.15,29132.0,46.0232,46.0415,45.9956,46.0415,29132.0
2017-10-31 10:50:00,50.15,50.15,50.1,50.14,38974.0,46.0415,46.0415,45.9956,46.0323,38974.0
2017-10-31 10:55:00,50.14,50.22,50.13,50.22,35470.0,46.0323,46.1058,46.0232,46.1058,35470.0
2017-10-31 11:00:00,50.22,50.25,50.21,50.21,44639.0,46.1058,46.1333,46.0966,46.0966,44639.0
2017-10-31 11:05:00,50.21,50.23,50.17,50.17,26014.0,46.0966,46.115,46.0599,46.0599,26014.0
2017-10-31 11:10:00,50.18,50.22,50.17,50.18,35637.0,46.0691,46.1058,46.0599,46.0691,35637.0
2017-10-31 11:15:00,50.18,50.23,50.17,50.19,18930.0,46.0691,46.115,46.0599,46.0782,18930.0
2017-10-31 11:20:00,50.19,50.19,50.15,50.18,27173.0,46.0782,46.0782,46.0415,46.0691,27173.0
2017-10-31 11:25:00,50.18,50.18,50.15,50.16,18151.0,46.0691,46.0691,46.0415,46.0507,18151.0
2017-10-31 11:30:00,50.16,50.23,50.16,50.22,26783.0,46.0507,46.115,46.0507,46.1058,26783.0
2017-10-31 11:35:00,50.22,50.23,50.15,50.19,27777.0,46.1058,46.115,46.0415,46.0782,27777.0
2017-10-31 11:40:00,50.18,50.24,50.18,50.2,19302.0,46.0691,46.1241,46.0691,46.0874,19302.0
2017-10-31 11:45:00,50.19,50.2,50.12,50.15,32026.0,46.0782,46.0874,46.014,46.0415,32026.0
2017-10-31 11:50:00,50.15,50.16,50.11,50.13,42358.0,46.0415,46.0507,46.0048,46.0232,42358.0
2017-10-31 11:55:00,50.14,50.17,50.13,50.15,26236.0,46.0323,46.0599,46.0232,46.0415,26236.0
2017-10-31 12:00:00,50.15,50.2,50.14,50.19,34116.0,46.0415,46.0874,46.0323,46.0782,34116.0
2017-10-31 12:05:00,50.18,50.2,50.14,50.17,34351.0,46.0691,46.0874,46.0323,46.0599,34351.0
2017-10-31 12:10:00,50.17,50.19,50.12,50.17,42230.0,46.0599,46.0782,46.014,46.0599,42230.0
2017-10-31 12:15:00,50.17,50.19,50.14,50.15,23802.0,46.0599,46.0782,46.0323,46.0415,23802.0
2017-10-31 12:20:00,50.15,50.2,50.14,50.2,28771.0,46.0415,46.0874,46.0323,46.0874,28771.0
2017-10-31 12:25:00,50.2,50.22,50.18,50.21,27927.0,46.0874,46.1058,46.0691,46.0966,27927.0
2017-10-31 12:30:00,50.2,50.31,50.19,50.31,51148.0,46.0874,46.1884,46.0782,46.1884,51148.0
2017-10-31 12:35:00,50.3,50.5,50.3,50.49,61082.0,46.1792,46.3628,46.1792,46.3537,61082.0
2017-10-31 12:40:00,50.5,50.56,50.49,50.49,70861.0,46.3628,46.4179,46.3537,46.3537,70861.0
2017-10-31 12:45:00,50.48,50.48,50.4,50.4,15692.0,46.3445,46.3445,46.271,46.271,15692.0
2017-10-31 12:50:00,50.41,50.47,50.41,50.44,15728.0,46.2802,46.3353,46.2802,46.3078,15728.0
2017-10-31 12:55:00,50.44,50.44,50.32,50.32,15872.0,46.3078,46.3078,46.1976,46.1976,15872.0
2017-10-31 13:00:00,50.33,50.38,50.32,50.37,32843.0,46.2068,46.2527,46.1976,46.2435,32843.0
2017-10-31 13:05:00,50.37,50.39,50.32,50.32,15671.0,46.2435,46.2619,46.1976,46.1976,15671.0
2017-10-31 13:10:00,50.33,50.35,50.31,50.31,18823.0,46.2068,46.2251,46.1884,46.1884,18823.0
2017-10-31 13:15:00,50.3,50.3,50.23,50.26,17353.0,46.1792,46.1792,46.115,46.1425,17353.0
2017-10-31 13:20:00,50.26,50.26,50.23,50.26,18892.0,46.1425,46.1425,46.115,46.1425,18892.0
2017-10-31 13:25:00,50.25,50.27,50.24,50.25,22247.0,46.1333,46.1517,46.1241,46.1333,22247.0
2017-10-31 13:30:00,50.25,50.28,50.24,50.28,15783.0,46.1333,46.1609,46.1241,46.1609,15783.0
2017-10-31 13:35:00,50.27,50.29,50.24,50.28,26820.0,46.1517,46.17,46.1241,46.1609,26820.0
2017-10-31 13:40:00,50.28,50.28,50.25,50.27,14233.0,46.1609,46.1609,46.1333,46.1517,14233.0
2017-10-31 13:45:00,50.26,50.27,50.24,50.26,16878.0,46.1425,46.1517,46.1241,46.1425,16878.0
2017-10-31 13:50:00,50.25,50.27,50.24,50.25,92519.0,46.1333,46.1517,46.1241,46.1333,92519.0
2017-10-31 13:55:00,50.25,50.25,50.22,50.23,26284.0,46.1333,46.1333,46.1058,46.115,26284.0
2017-10-31 14:00:00,50.23,50.24,50.2,50.2,33569.0,46.115,46.1241,46.0874,46.0874,33569.0
2017-10-31 14:05:00,50.21,50.22,50.19,50.19,9730.0,46.0966,46.1058,46.0782,46.0782,9730.0
2017-10-31 14:10:00,50.2,50.21,50.17,50.2,18037.0,46.0874,46.0966,46.0599,46.0874,18037.0
2017-10-31 14:15:00,50.2,50.24,50.19,50.2,65248.0,46.0874,46.1241,46.0782,46.0874,65248.0
2017-10-31 14:20:00,50.21,50.3,50.2,50.29,20129.0,46.0966,46.1792,46.0874,46.17,20129.0
2017-10-31 14:25:00,50.3,50.3,50.25,50.26,16603.0,46.1792,46.1792,46.1333,46.1425,16603.0
2017-10-31 14:30:00,50.25,50.26,50.23,50.23,11809.0,46.1333,46.1425,46.115,46.115,11809.0
2017-10-31 14:35:00,50.23,50.25,50.23,50.24,15287.0,46.115,46.1333,46.115,46.1241,15287.0
2017-10-31 14:40:00,50.23,50.25,50.18,50.18,37993.0,46.115,46.1333,46.0691,46.0691,37993.0
2017-10-31 14:45:00,50.18,50.19,50.06,50.08,51871.0,46.0691,46.0782,45.9589,45.9772,51871.0
2017-10-31 14:50:00,50.08,50.12,50.07,50.12,35929.0,45.9772,46.014,45.9681,46.014,35929.0
2017-10-31 14:55:00,50.12,50.13,50.08,50.13,44838.0,46.014,46.0232,45.9772,46.0232,44838.0
2017-10-31 15:00:00,50.12,50.21,50.12,50.21,48409.0,46.014,46.0966,46.014,46.0966,48409.0
2017-10-31 15:05:00,50.21,50.21,50.17,50.17,34739.0,46.0966,46.0966,46.0599,46.0599,34739.0
2017-10-31 15:10:00,50.17,50.25,50.17,50.21,68486.0,46.0599,46.1333,46.0599,46.0966,68486.0
2017-10-31 15:15:00,50.21,50.23,50.18,50.2,53839.0,46.0966,46.115,46.0691,46.0874,53839.0
2017-10-31 15:20:00,50.2,50.27,50.2,50.21,62451.0,46.0874,46.1517,46.0874,46.0966,62451.0
2017-10-31 15:25:00,50.21,50.24,50.18,50.21,50791.0,46.0966,46.1241,46.0691,46.0966,50791.0
2017-10-31 15:30:00,50.2,50.24,50.18,50.19,69980.0,46.0874,46.1241,46.0691,46.0782,69980.0
2017-10-31 15:35:00,50.2,50.21,50.15,50.17,58678.0,46.0874,46.0966,46.0415,46.0599,58678.0
2017-10-31 15:40:00,50.17,50.17,50.08,50.08,95472.0,46.0599,46.0599,45.9772,45.9772,95472.0
2017-10-31 15:45:00,50.08,50.08,50.02,50.08,181660.0,45.9772,45.9772,45.9222,45.9772,181660.0
2017-10-31 15:50:00,50.07,50.08,50.01,50.01,167509.0,45.9681,45.9772,45.913,45.913,167509.0
2017-10-31 15:55:00,50.02,50.07,49.96,50.03,459453.0,45.9222,45.9681,45.8671,45.9313,459453.0
2017-11-01 09:30:00,50.19,50.38,49.95,50.03,159554.0,46.0782,46.2527,45.8579,45.9313,159554.0
2017-11-01 09:35:00,50.04,50.52,50.03,50.44,145667.0,45.9405,46.3812,45.9313,46.3078,145667.0
2017-11-01 09:40:00,50.44,50.48,50.4,50.4,151744.0,46.3078,46.3445,46.271,46.271,151744.0
2017-11-01 09:45:00,50.41,50.49,50.38,50.44,88751.0,46.2802,46.3537,46.2527,46.3078,88751.0
2017-11-01 09:50:00,50.44,50.53,50.42,50.52,47447.0,46.3078,46.3904,46.2894,46.3812,47447.0
2017-11-01 09:55:00,50.52,50.53,50.46,50.48,43128.0,46.3812,46.3904,46.3261,46.3445,43128.0
2017-11-01 10:00:00,50.47,50.47,50.35,50.36,55924.0,46.3353,46.3353,46.2251,46.2343,55924.0
2017-11-01 10:05:00,50.37,50.38,50.31,50.34,40319.0,46.2435,46.2527,46.1884,46.2159,40319.0
2017-11-01 10:10:00,50.34,50.34,50.26,50.32,55557.0,46.2159,46.2159,46.1425,46.1976,55557.0
2017-11-01 10:15:00,50.33,50.39,50.32,50.39,41425.0,46.2068,46.2619,46.1976,46.2619,41425.0
2017-11-01 10:20:00,50.38,50.47,50.37,50.45,75106.0,46.2527,46.3353,46.2435,46.3169,75106.0
2017-11-01 10:25:00,50.45,50.46,50.38,50.41,37910.0,46.3169,46.3261,46.2527,46.2802,37910.0
2017-11-01 10:30:00,50.41,50.41,50.36,50.37,30927.0,46.2802,46.2802,46.2343,46.2435,30927.0
2017-11-01 10:35:00,50.37,50.37,50.15,50.21,110004.0,46.2435,46.2435,46.0415,46.0966,110004.0
2017-11-01 10:40:00,50.2,50.22,50.15,50.16,28256.0,46.0874,46.1058,46.0415,46.0507,28256.0
2017-11-01 10:45:00,50.15,50.18,50.12,50.14,20908.0,46.0415,46.0691,46.014,46.0323,20908.0
2017-11-01 10:50:00,50.14,50.27,50.14,50.21,36622.0,46.0323,46.1517,46.0323,46.0966,36622.0
2017-11-01 10:55:00,50.22,50.24,50.16,50.18,50444.0,46.1058,46.1241,46.0507,46.0691,50444.0
2017-11-01 11:00:00,50.19,50.23,50.12,50.13,69613.0,46.0782,46.115,46.014,46.0232,69613.0
2017-11-01 11:05:00,50.14,50.14,50.05,50.09,34920.0,46.0323,46.0323,45.9497,45.9864,34920.0
2017-11-01 11:10:00,50.09,50.13,50.07,50.13,37039.0,45.9864,46.0232,45.9681,46.0232,37039.0
2017-11-01 11:15:00,50.13,50.14,50.07,50.08,46767.0,46.0232,46.0323,45.9681,45.9772,46767.0
2017-11-01 11:20:00,50.08,50.08,49.97,50.06,64959.0,45.9772,45.9772,45.8763,45.9589,64959.0
2017-11-01 11:25:00,50.05,50.11,50.04,50.11,67484.0,45.9497,46.0048,45.9405,46.0048,67484.0
2017-11-01 11:30:00,50.11,50.23,50.1,50.14,34442.0,46.0048,46.115,45.9956,46.0323,34442.0
2017-11-01 11:35:00,50.14,50.15,50.07,50.08,23062.0,46.0323,46.0415,45.9681,45.9772,23062.0
2017-11-01 11:40:00,50.07,50.07,50.04,50.04,33886.0,45.9681,45.9681,45.9405,45.9405,33886.0
2017-11-01 11:45:00,50.04,50.05,50.01,50.03,35987.0,45.9405,45.9497,45.913,45.9313,35987.0
2017-11-01 11:50:00,50.04,50.08,50.0,50.05,44761.0,45.9405,45.9772,45.9038,45.9497,44761.0
2017-11-01 11:55:00,50.05,50.13,50.04,50.13,28113.0,45.9497,46.0232,45.9405,46.0232,28113.0
2017-11-01 12:00:00,50.13,50.21,50.12,50.18,27418.0,46.0232,46.0966,46.014,46.0691,27418.0
2017-11-01 12:05:00,50.18,50.21,50.16,50.21,14066.0,46.0691,46.0966,46.0507,46.0966,14066.0
2017-11-01 12:10:00,50.21,50.21,50.14,50.16,23838.0,46.0966,46.0966,46.0323,46.0507,23838.0
2017-11-01 12:15:00,50.16,50.19,50.15,50.18,13658.0,46.0507,46.0782,46.0415,46.0691,13658.0
2017-11-01 12:20:00,50.18,50.18,50.15,50.16,19383.0,46.0691,46.0691,46.0415,46.0507,19383.0
2017-11-01 12:25:00,50.16,50.2,50.16,50.2,19717.0,46.0507,46.0874,46.0507,46.0874,19717.0
2017-11-01 12:30:00,50.2,50.27,50.19,50.23,41230.0,46.0874,46.1517,46.0782,46.115,41230.0
2017-11-01 12:35:00,50.23,50.28,50.2,50.25,41999.0,46.115,46.1609,46.0874,46.1333,41999.0
2017-11-01 12:40:00,50.25,50.28,50.22,50.27,24495.0,46.1333,46.1609,46.1058,46.1517,24495.0
2017-11-01 12:45:00,50.27,50.32,50.22,50.3,48511.0,46.1517,46.1976,46.1058,46.1792,48511.0
2017-11-01 12:50:00,50.3,50.32,50.28,50.31,39584.0,46.1792,46.1976,46.1609,46.1884,39584.0
2017-11-01 12:55:00,50.31,50.31,50.25,50.28,22576.0,46.1884,46.1884,46.1333,46.1609,22576.0
2017-11-01 13:00:00,50.28,50.33,50.27,50.32,16771.0,46.1609,46.2068,46.1517,46.1976,16771.0
2017-11-01 13:05:00,50.32,50.38,50.31,50.37,30292.0,46.1976,46.2527,46.1884,46.2435,30292.0
2017-11-01 13:10:00,50.37,50.44,50.36,50.38,60606.0,46.2435,46.3078,46.2343,46.2527,60606.0
2017-11-01 13:15:00,50.39,50.52,50.36,50.44,123279.0,46.2619,46.3812,46.2343,46.3078,123279.0
2017-11-01 13:20:00,50.44,50.54,50.43,50.51,100058.0,46.3078,46.3996,46.2986,46.372,100058.0
2017-11-01 13:25:00,50.51,50.6,50.48,50.55,56670.0,46.372,46.4546,46.3445,46.4087,56670.0
2017-11-01 13:30:00,50.54,50.59,50.51,50.58,24536.0,46.3996,46.4455,46.372,46.4363,24536.0
2017-11-01 13:35:00,50.57,50.6,50.48,50.52,45426.0,46.4271,46.4546,46.3445,46.3812,45426.0
2017-11-01 13:40:00,50.52,50.55,50.52,50.53,31397.0,46.3812,46.4087,46.3812,46.3904,31397.0
2017-11-01 13:45:00,50.53,50.6,50.53,50.6,73157.0,46.3904,46.4546,46.3904,46.4546,73157.0
2017-11-01 13:50:00,50.6,50.69,50.6,50.67,90725.0,46.4546,46.5373,46.4546,46.5189,90725.0
2017-11-01 13:55:00,50.66,50.74,50.66,50.7,57845.0,46.5097,46.5832,46.5097,46.5465,57845.0
2017-11-01 14:00:00,50.71,50.73,50.69,50.73,31881.0,46.5556,46.574,46.5373,46.574,31881.0
2017-11-01 14:05:00,50.72,50.72,50.6,50.65,92418.0,46.5648,46.5648,46.4546,46.5005,92418.0
2017-11-01 14:10:00,50.66,50.71,50.64,50.7,32111.0,46.5097,46.5556,46.4914,46.5465,32111.0
2017-11-01 14:15:00,50.69,50.69,50.65,50.67,26240.0,46.5373,46.5373,46.5005,46.5189,26240.0
2017-11-01 14:20:00,50.67,50.67,50.62,50.64,29571.0,46.5189,46.5189,46.473,46.4914,29571.0
2017-11-01 14:25:00,50.64,50.68,50.61,50.66,61002.0,46.4914,46.5281,46.4638,46.5097,61002.0
2017-11-01 14:30:00,50.66,50.75,50.65,50.75,29751.0,46.5097,46.5924,46.5005,46.5924,29751.0
2017-11-01 14:35:00,50.75,50.82,50.74,50.8,90333.0,46.5924,46.6566,46.5832,46.6383,90333.0
2017-11-01 14:40:00,50.8,50.81,50.79,50.79,35205.0,46.6383,46.6474,46.6291,46.6291,35205.0
2017-11-01 14:45:00,50.79,50.89,50.78,50.88,97270.0,46.6291,46.7209,46.6199,46.7117,97270.0
2017-11-01 14:50:00,50.88,50.93,50.81,50.82,59122.0,46.7117,46.7576,46.6474,46.6566,59122.0
2017-11-01 14:55:00,50.82,50.84,50.79,50.81,21885.0,46.6566,46.675,46.6291,46.6474,21885.0
2017-11-01 15:00:00,50.82,50.83,50.77,50.82,49948.0,46.6566,46.6658,46.6107,46.6566,49948.0
2017-11-01 15:05:00,50.82,50.86,50.8,50.83,86519.0,46.6566,46.6933,46.6383,46.6658,86519.0
2017-11-01 15:10:00,50.84,50.85,50.82,50.83,26047.0,46.675,46.6842,46.6566,46.6658,26047.0
2017-11-01 15:15:00,50.83,50.88,50.81,50.82,41796.0,46.6658,46.7117,46.6474,46.6566,41796.0
2017-11-01 15:20:00,50.81,50.82,50.68,50.72,277446.0,46.6474,46.6566,46.5281,46.5648,277446.0
2017-11-01 15:25:00,50.72,50.72,50.67,50.67,64053.0,46.5648,46.5648,46.5189,46.5189,64053.0
2017-11-01 15:30:00,50.68,50.71,50.65,50.7,103269.0,46.5281,46.5556,46.5005,46.5465,103269.0
2017-11-01 15:35:00,50.7,50.72,50.68,50.69,69404.0,46.5465,46.5648,46.5281,46.5373,69404.0
2017-11-01 15:40:00,50.69,50.7,50.65,50.66,73531.0,46.5373,46.5465,46.5005,46.5097,73531.0
2017-11-01 15:45:00,50.65,50.65,50.48,50.49,203544.0,46.5005,46.5005,46.3445,46.3537,203544.0
2017-11-01 15:50:00,50.5,50.5,50.38,50.41,219447.0,46.3628,46.3628,46.2527,46.2802,219447.0
2017-11-01 15:55:00,50.4,50.41,50.33,50.35,289565.0,46.271,46.2802,46.2068,46.2251,289565.0
2017-11-02 09:30:00,50.48,50.49,50.31,50.46,141268.0,46.3445,46.3537,46.1884,46.3261,141268.0
2017-11-02 09:35:00,50.46,50.46,50.21,50.31,96229.0,46.3261,46.3261,46.0966,46.1884,96229.0
2017-11-02 09:40:00,50.32,50.35,50.0,50.02,127865.0,46.1976,46.2251,45.9038,45.9222,127865.0
2017-11-02 09:45:00,50.02,50.03,49.84,49.84,186028.0,45.9222,45.9313,45.7569,45.7569,186028.0
2017-11-02 09:50:00,49.83,49.89,49.71,49.79,232730.0,45.7477,45.8028,45.6376,45.711,232730.0
2017-11-02 09:55:00,49.8,50.03,49.8,49.98,156816.0,45.7202,45.9313,45.7202,45.8854,156816.0
2017-11-02 10:00:00,49.98,50.23,49.98,50.23,237571.0,45.8854,46.115,45.8854,46.115,237571.0
2017-11-02 10:05:00,50.23,50.26,50.01,50.04,221975.0,46.115,46.1425,45.913,45.9405,221975.0
2017-11-02 10:10:00,50.05,50.15,49.98,49.98,139701.0,45.9497,46.0415,45.8854,45.8854,139701.0
2017-11-02 10:15:00,49.99,50.07,49.91,50.01,65263.0,45.8946,45.9681,45.8212,45.913,65263.0
2017-11-02 10:20:00,50.01,50.01,49.87,49.92,62004.0,45.913,45.913,45.7845,45.8304,62004.0
2017-11-02 10:25:00,49.92,49.97,49.89,49.9,68295.0,45.8304,45.8763,45.8028,45.812,68295.0
2017-11-02 10:30:00,49.9,49.95,49.85,49.94,110618.0,45.812,45.8579,45.7661,45.8487,110618.0
2017-11-02 10:35:00,49.93,49.99,49.89,49.95,66434.0,45.8395,45.8946,45.8028,45.8579,66434.0
2017-11-02 10:40:00,49.95,50.02,49.94,49.98,50541.0,45.8579,45.9222,45.8487,45.8854,50541.0
2017-11-02 10:45:00,49.98,50.0,49.89,49.91,51268.0,45.8854,45.9038,45.8028,45.8212,51268.0
2017-11-02 10:50:00,49.91,49.97,49.89,49.92,42565.0,45.8212,45.8763,45.8028,45.8304,42565.0
2017-11-02 10:55:00,49.92,49.96,49.88,49.95,69943.0,45.8304,45.8671,45.7936,45.8579,69943.0
2017-11-02 11:00:00,49.95,50.0,49.9,49.96,38639.0,45.8579,45.9038,45.812,45.8671,38639.0
2017-11-02 11:05:00,49.95,49.98,49.89,49.91,30736.0,45.8579,45.8854,45.8028,45.8212,30736.0
2017-11-02 11:10:00,49.9,49.94,49.87,49.9,105624.0,45.812,45.8487,45.7845,45.812,105624.0
2017-11-02 11:15:00,49.9,49.92,49.85,49.87,81443.0,45.812,45.8304,45.7661,45.7845,81443.0
2017-11-02 11:20:00,49.87,49.9,49.84,49.88,82919.0,45.7845,45.812,45.7569,45.7936,82919.0
2017-11-02 11:25:00,49.88,49.88,49.75,49.76,65171.0,45.7936,45.7936,45.6743,45.6835,65171.0
2017-11-02 11:30:00,49.76,49.77,49.69,49.7,70050.0,45.6835,45.6926,45.6192,45.6284,70050.0
2017-11-02 11:35:00,49.7,49.76,49.64,49.75,47559.0,45.6284,45.6835,45.5733,45.6743,47559.0
2017-11-02 11:40:00,49.75,49.8,49.74,49.8,44755.0,45.6743,45.7202,45.6651,45.7202,44755.0
2017-11-02 11:45:00,49.8,49.8,49.71,49.72,75256.0,45.7202,45.7202,45.6376,45.6467,75256.0
2017-11-02 11:50:00,49.72,49.75,49.71,49.73,37431.0,45.6467,45.6743,45.6376,45.6559,37431.0
2017-11-02 11:55:00,49.73,49.74,49.69,49.71,38456.0,45.6559,45.6651,45.6192,45.6376,38456.0
2017-11-02 12:00:00,49.71,49.72,49.69,49.72,47396.0,45.6376,45.6467,45.6192,45.6467,47396.0
2017-11-02 12:05:00,49.73,49.82,49.71,49.81,42286.0,45.6559,45.7385,45.6376,45.7294,42286.0
2017-11-02 12:10:00,49.81,49.89,49.8,49.86,80848.0,45.7294,45.8028,45.7202,45.7753,80848.0
2017-11-02 12:15:00,49.87,49.94,49.87,49.91,36445.0,45.7845,45.8487,45.7845,45.8212,36445.0
2017-11-02 12:20:00,49.91,49.92,49.85,49.85,48509.0,45.8212,45.8304,45.7661,45.7661,48509.0
2017-11-02 12:25:00,49.85,49.85,49.79,49.84,62456.0,45.7661,45.7661,45.711,45.7569,62456.0
2017-11-02 12:30:00,49.84,49.89,49.83,49.89,45082.0,45.7569,45.8028,45.7477,45.8028,45082.0
2017-11-02 12:35:00,49.9,49.92,49.86,49.88,36155.0,45.812,45.8304,45.7753,45.7936,36155.0
2017-11-02 12:40:00,49.89,49.94,49.86,49.93,53516.0,45.8028,45.8487,45.7753,45.8395,53516.0
2017-11-02 12:45:00,49.93,49.93,49.9,49.91,30362.0,45.8395,45.8395,45.812,45.8212,30362.0
2017-11-02 12:50:00,49.91,49.91,49.87,49.89,30242.0,45.8212,45.8212,45.7845,45.8028,30242.0
2017-11-02 12:55:00,49.89,49.9,49.85,49.85,22926.0,45.8028,45.812,45.7661,45.7661,22926.0
2017-11-02 13:00:00,49.85,49.88,49.81,49.81,25103.0,45.7661,45.7936,45.7294,45.7294,25103.0
2017-11-02 13:05:00,49.82,49.85,49.77,49.78,26128.0,45.7385,45.7661,45.6926,45.7018,26128.0
2017-11-02 13:10:00,49.78,49.79,49.72,49.79,43490.0,45.7018,45.711,45.6467,45.711,43490.0
2017-11-02 13:15:00,49.79,49.83,49.76,49.77,21198.0,45.711,45.7477,45.6835,45.6926,21198.0
2017-11-02 13:20:00,49.76,49.81,49.75,49.8,35049.0,45.6835,45.7294,45.6743,45.7202,35049.0
2017-11-02 13:25:00,49.8,49.8,49.77,49.77,12811.0,45.7202,45.7202,45.6926,45.6926,12811.0
2017-11-02 13:30:00,49.77,49.77,49.68,49.7,74208.0,45.6926,45.6926,45.61,45.6284,74208.0
2017-11-02 13:35:00,49.7,49.72,49.69,49.72,33828.0,45.6284,45.6467,45.6192,45.6467,33828.0
2017-11-02 13:40:00,49.72,49.76,49.7,49.74,33967.0,45.6467,45.6835,45.6284,45.6651,33967.0
2017-11-02 13:45:00,49.74,49.75,49.69,49.73,55434.0,45.6651,45.6743,45.6192,45.6559,55434.0
2017-11-02 13:50:00,49.73,49.82,49.71,49.8,24016.0,45.6559,45.7385,45.6376,45.7202,24016.0
2017-11-02 13:55:00,49.81,49.9,49.78,49.9,27886.0,45.7294,45.812,45.7018,45.812,27886.0
2017-11-02 14:00:00,49.9,49.9,49.85,49.89,45487.0,45.812,45.812,45.7661,45.8028,45487.0
2017-11-02 14:05:00,49.89,49.91,49.85,49.89,74438.0,45.8028,45.8212,45.7661,45.8028,74438.0
2017-11-02 14:10:00,49.89,49.9,49.86,49.87,29294.0,45.8028,45.812,45.7753,45.7845,29294.0
2017-11-02 14:15:00,49.88,49.95,49.86,49.93,68776.0,45.7936,45.8579,45.7753,45.8395,68776.0
2017-11-02 14:20:00,49.93,50.05,49.93,50.04,65110.0,45.8395,45.9497,45.8395,45.9405,65110.0
2017-11-02 14:25:00,50.03,50.12,50.03,50.12,46514.0,45.9313,46.014,45.9313,46.014,46514.0
2017-11-02 14:30:00,50.11,50.19,50.1,50.19,48295.0,46.0048,46.0782,45.9956,46.0782,48295.0
2017-11-02 14:35:00,50.19,50.23,50.17,50.21,67725.0,46.0782,46.115,46.0599,46.0966,67725.0
2017-11-02 14:40:00,50.2,50.21,50.13,50.15,45190.0,46.0874,46.0966,46.0232,46.0415,45190.0
2017-11-02 14:45:00,50.15,50.16,50.11,50.15,46537.0,46.0415,46.0507,46.0048,46.0415,46537.0
2017-11-02 14:50:00,50.15,50.15,50.07,50.08,45955.0,46.0415,46.0415,45.9681,45.9772,45955.0
2017-11-02 14:55:00,50.07,50.12,50.06,50.1,51348.0,45.9681,46.014,45.9589,45.9956,51348.0
2017-11-02 15:00:00,50.1,50.1,50.03,50.03,34237.0,45.9956,45.9956,45.9313,45.9313,34237.0
2017-11-02 15:05:00,50.04,50.04,49.99,50.03,47934.0,45.9405,45.9405,45.8946,45.9313,47934.0
2017-11-02 15:10:00,50.02,50.12,50.02,50.06,62012.0,45.9222,46.014,45.9222,45.9589,62012.0
2017-11-02 15:15:00,50.07,50.13,50.06,50.1,58383.0,45.9681,46.0232,45.9589,45.9956,58383.0
2017-11-02 15:20:00,50.1,50.18,50.09,50.17,75528.0,45.9956,46.0691,45.9864,46.0599,75528.0
2017-11-02 15:25:00,50.17,50.23,50.15,50.21,58173.0,46.0599,46.115,46.0415,46.0966,58173.0
2017-11-02 15:30:00,50.2,50.26,50.18,50.21,81501.0,46.0874,46.1425,46.0691,46.0966,81501.0
2017-11-02 15:35:00,50.21,50.26,50.2,50.22,97713.0,46.0966,46.1425,46.0874,46.1058,97713.0
2017-11-02 15:40:00,50.23,50.26,50.19,50.26,120296.0,46.115,46.1425,46.0782,46.1425,120296.0
2017-11-02 15:45:00,50.26,50.31,50.21,50.3,126522.0,46.1425,46.1884,46.0966,46.1792,126522.0
2017-11-02 15:50:00,50.3,50.38,50.28,50.34,179300.0,46.1792,46.2527,46.1609,46.2159,179300.0
2017-11-02 15:55:00,50.34,50.37,50.33,50.34,265843.0,46.2159,46.2435,46.2068,46.2159,265843.0
2017-11-03 09:30:00,50.49,50.69,50.26,50.38,159050.0,46.3537,46.5373,46.1425,46.2527,159050.0
2017-11-03 09:35:00,50.37,50.37,50.14,50.24,99793.0,46.2435,46.2435,46.0323,46.1241,99793.0
2017-11-03 09:40:00,50.23,50.25,50.01,50.16,90183.0,46.115,46.1333,45.913,46.0507,90183.0
2017-11-03 09:45:00,50.15,50.18,50.08,50.11,40332.0,46.0415,46.0691,45.9772,46.0048,40332.0
2017-11-03 09:50:00,50.12,50.23,50.1,50.2,53429.0,46.014,46.115,45.9956,46.0874,53429.0
2017-11-03 09:55:00,50.19,50.2,50.1,50.12,45453.0,46.0782,46.0874,45.9956,46.014,45453.0
2017-11-03 10:00:00,50.13,50.38,50.12,50.37,63103.0,46.0232,46.2527,46.014,46.2435,63103.0
2017-11-03 10:05:00,50.38,50.39,50.24,50.28,79496.0,46.2527,46.2619,46.1241,46.1609,79496.0
2017-11-03 10:10:00,50.28,50.32,50.17,50.3,99718.0,46.1609,46.1976,46.0599,46.1792,99718.0
2017-11-03 10:15:00,50.28,50.36,50.25,50.34,74182.0,46.1609,46.2343,46.1333,46.2159,74182.0
2017-11-03 10:20:00,50.35,50.43,50.3,50.31,34277.0,46.2251,46.2986,46.1792,46.1884,34277.0
2017-11-03 10:25:00,50.31,50.31,50.24,50.25,30210.0,46.1884,46.1884,46.1241,46.1333,30210.0
2017-11-03 10:30:00,50.25,50.29,50.19,50.19,53462.0,46.1333,46.17,46.0782,46.0782,53462.0
2017-11-03 10:35:00,50.18,50.18,50.09,50.16,59449.0,46.0691,46.0691,45.9864,46.0507,59449.0
2017-11-03 10:40:00,50.16,50.16,50.04,50.04,37111.0,46.0507,46.0507,45.9405,45.9405,37111.0
2017-11-03 10:45:00,50.03,50.1,50.01,50.01,72921.0,45.9313,45.9956,45.913,45.913,72921.0
2017-11-03 10:50:00,50.01,50.05,50.01,50.04,56889.0,45.913,45.9497,45.913,45.9405,56889.0
2017-11-03 10:55:00,50.05,50.12,50.05,50.12,36113.0,45.9497,46.014,45.9497,46.014,36113.0
2017-11-03 11:00:00,50.11,50.12,50.01,50.06,74390.0,46.0048,46.014,45.913,45.9589,74390.0
2017-11-03 11:05:00,50.06,50.06,50.03,50.05,29229.0,45.9589,45.9589,45.9313,45.9497,29229.0
2017-11-03 11:10:00,50.05,50.06,50.0,50.01,49067.0,45.9497,45.9589,45.9038,45.913,49067.0
2017-11-03 11:15:00,50.02,50.02,49.95,49.95,80515.0,45.9222,45.9222,45.8579,45.8579,80515.0
2017-11-03 11:20:00,49.96,49.99,49.89,49.89,51575.0,45.8671,45.8946,45.8028,45.8028,51575.0
2017-11-03 11:25:00,49.9,49.98,49.88,49.98,39185.0,45.812,45.8854,45.7936,45.8854,39185.0
2017-11-03 11:30:00,49.99,50.0,49.95,50.0,23262.0,45.8946,45.9038,45.8579,45.9038,23262.0
2017-11-03 11:35:00,50.01,50.03,49.98,49.99,24455.0,45.913,45.9313,45.8854,45.8946,24455.0
2017-11-03 11:40:00,49.98,50.0,49.97,49.97,23111.0,45.8854,45.9038,45.8763,45.8763,23111.0
2017-11-03 11:45:00,49.97,49.98,49.94,49.95,22567.0,45.8763,45.8854,45.8487,45.8579,22567.0
2017-11-03 11:50:00,49.95,50.0,49.94,49.97,21835.0,45.8579,45.9038,45.8487,45.8763,21835.0
2017-11-03 11:55:00,49.96,49.97,49.95,49.96,27001.0,45.8671,45.8763,45.8579,45.8671,27001.0
2017-11-03 12:00:00,49.96,49.97,49.94,49.95,22648.0,45.8671,45.8763,45.8487,45.8579,22648.0
2017-11-03 12:05:00,49.96,50.0,49.95,50.0,20524.0,45.8671,45.9038,45.8579,45.9038,20524.0
2017-11-03 12:10:00,50.0,50.07,49.99,50.05,38111.0,45.9038,45.9681,45.8946,45.9497,38111.0
2017-11-03 12:15:00,50.06,50.08,50.04,50.05,24190.0,45.9589,45.9772,45.9405,45.9497,24190.0
2017-11-03 12:20:00,50.05,50.1,50.05,50.08,23707.0,45.9497,45.9956,45.9497,45.9772,23707.0
2017-11-03 12:25:00,50.07,50.15,50.07,50.15,21921.0,45.9681,46.0415,45.9681,46.0415,21921.0
2017-11-03 12:30:00,50.15,50.18,50.15,50.18,15749.0,46.0415,46.0691,46.0415,46.0691,15749.0
2017-11-03 12:35:00,50.18,50.18,50.11,50.12,25166.0,46.0691,46.0691,46.0048,46.014,25166.0
2017-11-03 12:40:00,50.12,50.16,50.12,50.15,14042.0,46.014,46.0507,46.014,46.0415,14042.0
2017-11-03 12:45:00,50.15,50.16,50.11,50.11,18678.0,46.0415,46.0507,46.0048,46.0048,18678.0
2017-11-03 12:50:00,50.12,50.16,50.12,50.14,20576.0,46.014,46.0507,46.014,46.0323,20576.0
2017-11-03 12:55:00,50.15,50.16,50.12,50.15,13535.0,46.0415,46.0507,46.014,46.0415,13535.0
2017-11-03 13:00:00,50.14,50.14,50.1,50.11,12340.0,46.0323,46.0323,45.9956,46.0048,12340.0
2017-11-03 13:05:00,50.1,50.15,50.09,50.14,16804.0,45.9956,46.0415,45.9864,46.0323,16804.0
2017-11-03 13:10:00,50.13,50.17,50.13,50.15,21300.0,46.0232,46.0599,46.0232,46.0415,21300.0
2017-11-03 13:15:00,50.16,50.17,50.13,50.16,12394.0,46.0507,46.0599,46.0232,46.0507,12394.0
2017-11-03 13:20:00,50.16,50.26,50.15,50.23,47156.0,46.0507,46.1425,46.0415,46.115,47156.0
2017-11-03 13:25:00,50.23,50.24,50.2,50.22,13999.0,46.115,46.1241,46.0874,46.1058,13999.0
2017-11-03 13:30:00,50.22,50.27,50.2,50.26,23400.0,46.1058,46.1517,46.0874,46.1425,23400.0
2017-11-03 13:35:00,50.26,50.28,50.22,50.22,16109.0,46.1425,46.1609,46.1058,46.1058,16109.0
2017-11-03 13:40:00,50.21,50.31,50.2,50.3,22468.0,46.0966,46.1884,46.0874,46.1792,22468.0
2017-11-03 13:45:00,50.3,50.34,50.29,50.33,18442.0,46.1792,46.2159,46.17,46.2068,18442.0
2017-11-03 13:50:00,50.33,50.36,50.31,50.34,19909.0,46.2068,46.2343,46.1884,46.2159,19909.0
2017-11-03 13:55:00,50.34,50.38,50.33,50.34,32210.0,46.2159,46.2527,46.2068,46.2159,32210.0
2017-11-03 14:00:00,50.35,50.37,50.32,50.33,27447.0,46.2251,46.2435,46.1976,46.2068,27447.0
2017-11-03 14:05:00,50.33,50.37,50.32,50.33,18160.0,46.2068,46.2435,46.1976,46.2068,18160.0
2017-11-03 14:10:00,50.34,50.36,50.33,50.35,32217.0,46.2159,46.2343,46.2068,46.2251,32217.0
2017-11-03 14:15:00,50.36,50.45,50.34,50.45,40968.0,46.2343,46.3169,46.2159,46.3169,40968.0
2017-11-03 14:20:00,50.45,50.45,50.37,50.39,21051.0,46.3169,46.3169,46.2435,46.2619,21051.0
2017-11-03 14:25:00,50.39,50.4,50.35,50.35,18563.0,46.2619,46.271,46.2251,46.2251,18563.0
2017-11-03 14:30:00,50.35,50.36,50.3,50.32,19433.0,46.2251,46.2343,46.1792,46.1976,19433.0
2017-11-03 14:35:00,50.32,50.33,50.27,50.32,23847.0,46.1976,46.2068,46.1517,46.1976,23847.0
2017-11-03 14:40:00,50.31,50.33,50.27,50.3,27641.0,46.1884,46.2068,46.1517,46.1792,27641.0
2017-11-03 14:45:00,50.31,50.35,50.3,50.34,38371.0,46.1884,46.2251,46.1792,46.2159,38371.0
2017-11-03 14:50:00,50.34,50.39,50.33,50.34,47232.0,46.2159,46.2619,46.2068,46.2159,47232.0
2017-11-03 14:55:00,50.34,50.37,50.3,50.3,35975.0,46.2159,46.2435,46.1792,46.1792,35975.0
2017-11-03 15:00:00,50.3,50.35,50.27,50.34,28348.0,46.1792,46.2251,46.1517,46.2159,28348.0
2017-11-03 15:05:00,50.34,50.34,50.3,50.32,19613.0,46.2159,46.2159,46.1792,46.1976,19613.0
2017-11-03 15:10:00,50.32,50.33,50.28,50.29,42195.0,46.1976,46.2068,46.1609,46.17,42195.0
2017-11-03 15:15:00,50.29,50.34,50.27,50.34,45635.0,46.17,46.2159,46.1517,46.2159,45635.0
2017-11-03 15:20:00,50.33,50.35,50.28,50.28,30185.0,46.2068,46.2251,46.1609,46.1609,30185.0
2017-11-03 15:25:00,50.28,50.34,50.27,50.34,36484.0,46.1609,46.2159,46.1517,46.2159,36484.0
2017-11-03 15:30:00,50.34,50.34,50.29,50.3,65261.0,46.2159,46.2159,46.17,46.1792,65261.0
2017-11-03 15:35:00,50.3,50.36,50.3,50.34,60833.0,46.1792,46.2343,46.1792,46.2159,60833.0
2017-11-03 15:40:00,50.34,50.41,50.34,50.41,132967.0,46.2159,46.2802,46.2159,46.2802,132967.0
2017-11-03 15:45:00,50.41,50.47,50.36,50.38,193406.0,46.2802,46.3353,46.2343,46.2527,193406.0
2017-11-03 15:50:00,50.38,50.38,50.33,50.34,124996.0,46.2527,46.2527,46.2068,46.2159,124996.0
2017-11-03 15:55:00,50.35,50.4,50.31,50.4,334201.0,46.2251,46.271,46.1884,46.271,334201.0
2017-11-06 09:30:00,50.4,50.71,50.28,50.65,269461.0,46.271,46.5556,46.1609,46.5005,269461.0
2017-11-06 09:35:00,50.65,50.8,50.62,50.77,77412.0,46.5005,46.6383,46.473,46.6107,77412.0
2017-11-06 09:40:00,50.77,50.8,50.73,50.75,117650.0,46.6107,46.6383,46.574,46.5924,117650.0
2017-11-06 09:45:00,50.76,50.81,50.75,50.78,53595.0,46.6015,46.6474,46.5924,46.6199,53595.0
2017-11-06 09:50:00,50.78,50.8,50.67,50.68,51706.0,46.6199,46.6383,46.5189,46.5281,51706.0
2017-11-06 09:55:00,50.69,50.7,50.56,50.63,42217.0,46.5373,46.5465,46.4179,46.4822,42217.0
2017-11-06 10:00:00,50.63,50.74,50.63,50.72,54323.0,46.4822,46.5832,46.4822,46.5648,54323.0
2017-11-06 10:05:00,50.72,50.84,50.65,50.84,62001.0,46.5648,46.675,46.5005,46.675,62001.0
2017-11-06 10:10:00,50.84,50.93,50.83,50.92,79349.0,46.675,46.7576,46.6658,46.7484,79349.0
2017-11-06 10:15:00,50.92,51.1,50.9,51.04,87593.0,46.7484,46.9137,46.7301,46.8586,87593.0
2017-11-06 10:20:00,51.05,51.17,51.03,51.08,76357.0,46.8678,46.9779,46.8494,46.8953,76357.0
2017-11-06 10:25:00,51.09,51.12,51.0,51.0,68063.0,46.9045,46.932,46.8219,46.8219,68063.0
2017-11-06 10:30:00,51.01,51.05,50.92,50.98,86517.0,46.8311,46.8678,46.7484,46.8035,86517.0
2017-11-06 10:35:00,50.98,51.03,50.94,51.03,28939.0,46.8035,46.8494,46.7668,46.8494,28939.0
2017-11-06 10:40:00,51.02,51.05,51.0,51.04,16562.0,46.8402,46.8678,46.8219,46.8586,16562.0
2017-11-06 10:45:00,51.04,51.05,50.99,50.99,23677.0,46.8586,46.8678,46.8127,46.8127,23677.0
2017-11-06 10:50:00,50.98,51.05,50.96,50.99,39312.0,46.8035,46.8678,46.7852,46.8127,39312.0
2017-11-06 10:55:00,50.99,51.05,50.98,51.03,26856.0,46.8127,46.8678,46.8035,46.8494,26856.0
2017-11-06 11:00:00,51.03,51.08,51.01,51.04,40095.0,46.8494,46.8953,46.8311,46.8586,40095.0
2017-11-06 11:05:00,51.04,51.05,50.99,51.03,21869.0,46.8586,46.8678,46.8127,46.8494,21869.0
2017-11-06 11:10:00,51.03,51.05,51.0,51.0,30393.0,46.8494,46.8678,46.8219,46.8219,30393.0
2017-11-06 11:15:00,51.0,51.06,51.0,51.03,25518.0,46.8219,46.877,46.8219,46.8494,25518.0
2017-11-06 11:20:00,51.03,51.03,51.01,51.02,17729.0,46.8494,46.8494,46.8311,46.8402,17729.0
2017-11-06 11:25:00,51.02,51.03,50.89,50.9,34365.0,46.8402,46.8494,46.7209,46.7301,34365.0
2017-11-06 11:30:00,50.9,50.9,50.83,50.86,26311.0,46.7301,46.7301,46.6658,46.6933,26311.0
2017-11-06 11:35:00,50.86,50.86,50.81,50.82,19132.0,46.6933,46.6933,46.6474,46.6566,19132.0
2017-11-06 11:40:00,50.82,50.87,50.8,50.86,25909.0,46.6566,46.7025,46.6383,46.6933,25909.0
2017-11-06 11:45:00,50.86,50.87,50.83,50.84,24473.0,46.6933,46.7025,46.6658,46.675,24473.0
2017-11-06 11:50:00,50.84,50.84,50.71,50.71,54757.0,46.675,46.675,46.5556,46.5556,54757.0
2017-11-06 11:55:00,50.71,50.72,50.63,50.69,33450.0,46.5556,46.5648,46.4822,46.5373,33450.0
2017-11-06 12:00:00,50.69,50.71,50.68,50.7,20326.0,46.5373,46.5556,46.5281,46.5465,20326.0
2017-11-06 12:05:00,50.69,50.72,50.65,50.71,20000.0,46.5373,46.5648,46.5005,46.5556,20000.0
2017-11-06 12:10:00,50.71,50.71,50.64,50.64,10682.0,46.5556,46.5556,46.4914,46.4914,10682.0
2017-11-06 12:15:00,50.64,50.67,50.6,50.63,39878.0,46.4914,46.5189,46.4546,46.4822,39878.0
2017-11-06 12:20:00,50.64,50.64,50.56,50.61,23790.0,46.4914,46.4914,46.4179,46.4638,23790.0
2017-11-06 12:25:00,50.6,50.61,50.52,50.52,33900.0,46.4546,46.4638,46.3812,46.3812,33900.0
2017-11-06 12:30:00,50.53,50.53,50.44,50.44,34048.0,46.3904,46.3904,46.3078,46.3078,34048.0
2017-11-06 12:35:00,50.44,50.51,50.43,50.51,42173.0,46.3078,46.372,46.2986,46.372,42173.0
2017-11-06 12:40:00,50.51,50.57,50.5,50.57,20278.0,46.372,46.4271,46.3628,46.4271,20278.0
2017-11-06 12:45:00,50.57,50.6,50.56,50.58,10759.0,46.4271,46.4546,46.4179,46.4363,10759.0
2017-11-06 12:50:00,50.58,50.66,50.57,50.65,15567.0,46.4363,46.5097,46.4271,46.5005,15567.0
2017-11-06 12:55:00,50.65,50.69,50.61,50.67,26606.0,46.5005,46.5373,46.4638,46.5189,26606.0
2017-11-06 13:00:00,50.67,50.68,50.64,50.64,13889.0,46.5189,46.5281,46.4914,46.4914,13889.0
2017-11-06 13:05:00,50.63,50.67,50.6,50.67,11984.0,46.4822,46.5189,46.4546,46.5189,11984.0
2017-11-06 13:10:00,50.68,50.7,50.67,50.67,10724.0,46.5281,46.5465,46.5189,46.5189,10724.0
2017-11-06 13:15:00,50.67,50.73,50.66,50.66,18944.0,46.5189,46.574,46.5097,46.5097,18944.0
2017-11-06 13:20:00,50.66,50.68,50.65,50.67,7824.0,46.5097,46.5281,46.5005,46.5189,7824.0
2017-11-06 13:25:00,50.66,50.67,50.61,50.62,16145.0,46.5097,46.5189,46.4638,46.473,16145.0
2017-11-06 13:30:00,50.62,50.68,50.61,50.65,15361.0,46.473,46.5281,46.4638,46.5005,15361.0
2017-11-06 13:35:00,50.64,50.65,50.62,50.64,11567.0,46.4914,46.5005,46.473,46.4914,11567.0
2017-11-06 13:40:00,50.64,50.66,50.63,50.65,12263.0,46.4914,46.5097,46.4822,46.5005,12263.0
2017-11-06 13:45:00,50.65,50.69,50.65,50.67,13774.0,46.5005,46.5373,46.5005,46.5189,13774.0
2017-11-06 13:50:00,50.67,50.69,50.66,50.68,12941.0,46.5189,46.5373,46.5097,46.5281,12941.0
2017-11-06 13:55:00,50.69,50.72,50.68,50.7,11354.0,46.5373,46.5648,46.5281,46.5465,11354.0
2017-11-06 14:00:00,50.7,50.7,50.64,50.65,13971.0,46.5465,46.5465,46.4914,46.5005,13971.0
2017-11-06 14:05:00,50.65,50.66,50.62,50.62,11785.0,46.5005,46.5097,46.473,46.473,11785.0
2017-11-06 14:10:00,50.63,50.66,50.61,50.66,9719.0,46.4822,46.5097,46.4638,46.5097,9719.0
2017-11-06 14:15:00,50.65,50.65,50.58,50.59,31873.0,46.5005,46.5005,46.4363,46.4455,31873.0
2017-11-06 14:20:00,50.58,50.62,50.57,50.61,18378.0,46.4363,46.473,46.4271,46.4638,18378.0
2017-11-06 14:25:00,50.62,50.62,50.54,50.54,16745.0,46.473,46.473,46.3996,46.3996,16745.0
2017-11-06 14:30:00,50.55,50.55,50.51,50.53,28036.0,46.4087,46.4087,46.372,46.3904,28036.0
2017-11-06 14:35:00,50.53,50.56,50.52,50.56,15781.0,46.3904,46.4179,46.3812,46.4179,15781.0
2017-11-06 14:40:00,50.56,50.65,50.56,50.64,31853.0,46.4179,46.5005,46.4179,46.4914,31853.0
2017-11-06 14:45:00,50.64,50.67,50.62,50.66,21788.0,46.4914,46.5189,46.473,46.5097,21788.0
2017-11-06 14:50:00,50.66,50.69,50.65,50.68,19905.0,46.5097,46.5373,46.5005,46.5281,19905.0
2017-11-06 14:55:00,50.68,50.69,50.57,50.58,25285.0,46.5281,46.5373,46.4271,46.4363,25285.0
2017-11-06 15:00:00,50.58,50.64,50.56,50.63,30477.0,46.4363,46.4914,46.4179,46.4822,30477.0
2017-11-06 15:05:00,50.62,50.67,50.59,50.66,30416.0,46.473,46.5189,46.4455,46.5097,30416.0
2017-11-06 15:10:00,50.67,50.71,50.61,50.64,59982.0,46.5189,46.5556,46.4638,46.4914,59982.0
2017-11-06 15:15:00,50.65,50.67,50.63,50.65,25099.0,46.5005,46.5189,46.4822,46.5005,25099.0
2017-11-06 15:20:00,50.65,50.66,50.63,50.66,24788.0,46.5005,46.5097,46.4822,46.5097,24788.0
2017-11-06 15:25:00,50.66,50.66,50.64,50.66,37601.0,46.5097,46.5097,46.4914,46.5097,37601.0
2017-11-06 15:30:00,50.66,50.66,50.6,50.62,73060.0,46.5097,46.5097,46.4546,46.473,73060.0
2017-11-06 15:35:00,50.62,50.66,50.61,50.66,44713.0,46.473,46.5097,46.4638,46.5097,44713.0
2017-11-06 15:40:00,50.65,50.68,50.64,50.66,34017.0,46.5005,46.5281,46.4914,46.5097,34017.0
2017-11-06 15:45:00,50.66,50.67,50.63,50.64,64027.0,46.5097,46.5189,46.4822,46.4914,64027.0
2017-11-06 15:50:00,50.63,50.64,50.58,50.62,211587.0,46.4822,46.4914,46.4363,46.473,211587.0
2017-11-06 15:55:00,50.62,50.66,50.56,50.57,608391.0,46.473,46.5097,46.4179,46.4271,608391.0
2017-11-07 09:30:00,50.57,50.62,50.35,50.39,81914.0,46.4271,46.473,46.2251,46.2619,81914.0
2017-11-07 09:35:00,50.38,50.4,50.11,50.15,108628.0,46.2527,46.271,46.0048,46.0415,108628.0
2017-11-07 09:40:00,50.14,50.17,50.03,50.17,60462.0,46.0323,46.0599,45.9313,46.0599,60462.0
2017-11-07 09:45:00,50.17,50.19,49.86,49.88,140357.0,46.0599,46.0782,45.7753,45.7936,140357.0
2017-11-07 09:50:00,49.89,50.05,49.87,49.94,118447.0,45.8028,45.9497,45.7845,45.8487,118447.0
2017-11-07 09:55:00,49.94,49.97,49.81,49.82,105614.0,45.8487,45.8763,45.7294,45.7385,105614.0
2017-11-07 10:00:00,49.83,49.85,49.76,49.79,100899.0,45.7477,45.7661,45.6835,45.711,100899.0
2017-11-07 10:05:00,49.79,49.96,49.77,49.95,90234.0,45.711,45.8671,45.6926,45.8579,90234.0
2017-11-07 10:10:00,49.95,49.98,49.87,49.9,99175.0,45.8579,45.8854,45.7845,45.812,99175.0
2017-11-07 10:15:00,49.91,49.95,49.89,49.91,37418.0,45.8212,45.8579,45.8028,45.8212,37418.0
2017-11-07 10:20:00,49.91,49.98,49.9,49.98,33069.0,45.8212,45.8854,45.812,45.8854,33069.0
2017-11-07 10:25:00,49.98,49.98,49.95,49.97,26362.0,45.8854,45.8854,45.8579,45.8763,26362.0
2017-11-07 10:30:00,49.97,49.99,49.93,49.98,41489.0,45.8763,45.8946,45.8395,45.8854,41489.0
2017-11-07 10:35:00,49.98,50.11,49.98,50.05,55439.0,45.8854,46.0048,45.8854,45.9497,55439.0
2017-11-07 10:40:00,50.04,50.04,49.99,50.01,26061.0,45.9405,45.9405,45.8946,45.913,26061.0
2017-11-07 10:45:00,50.0,50.02,49.94,49.95,49074.0,45.9038,45.9222,45.8487,45.8579,49074.0
2017-11-07 10:50:00,49.95,50.0,49.92,50.0,18580.0,45.8579,45.9038,45.8304,45.9038,18580.0
2017-11-07 10:55:00,50.0,50.0,49.91,49.94,46358.0,45.9038,45.9038,45.8212,45.8487,46358.0
2017-11-07 11:00:00,49.94,50.01,49.92,50.01,40309.0,45.8487,45.913,45.8304,45.913,40309.0
2017-11-07 11:05:00,50.01,50.08,50.0,50.03,27918.0,45.913,45.9772,45.9038,45.9313,27918.0
2017-11-07 11:10:00,50.03,50.1,50.02,50.09,49615.0,45.9313,45.9956,45.9222,45.9864,49615.0
2017-11-07 11:15:00,50.09,50.17,50.07,50.14,51857.0,45.9864,46.0599,45.9681,46.0323,51857.0
2017-11-07 11:20:00,50.14,50.16,50.07,50.15,64754.0,46.0323,46.0507,45.9681,46.0415,64754.0
2017-11-07 11:25:00,50.16,50.23,50.14,50.15,51318.0,46.0507,46.115,46.0323,46.0415,51318.0
2017-11-07 11:30:00,50.15,50.15,50.03,50.04,49070.0,46.0415,46.0415,45.9313,45.9405,49070.0
2017-11-07 11:35:00,50.04,50.05,49.98,50.0,39140.0,45.9405,45.9497,45.8854,45.9038,39140.0
2017-11-07 11:40:00,50.01,50.05,50.0,50.02,36970.0,45.913,45.9497,45.9038,45.9222,36970.0
2017-11-07 11:45:00,50.03,50.03,49.99,50.01,17046.0,45.9313,45.9313,45.8946,45.913,17046.0
2017-11-07 11:50:00,50.0,50.0,49.95,49.96,31023.0,45.9038,45.9038,45.8579,45.8671,31023.0
2017-11-07 11:55:00,49.96,49.96,49.87,49.92,31118.0,45.8671,45.8671,45.7845,45.8304,31118.0
2017-11-07 12:00:00,49.91,49.99,49.9,49.97,21647.0,45.8212,45.8946,45.812,45.8763,21647.0
2017-11-07 12:05:00,49.98,50.03,49.92,49.92,28508.0,45.8854,45.9313,45.8304,45.8304,28508.0
2017-11-07 12:10:00,49.93,49.99,49.87,49.99,46064.0,45.8395,45.8946,45.7845,45.8946,46064.0
2017-11-07 12:15:00,50.0,50.02,49.95,50.0,42906.0,45.9038,45.9222,45.8579,45.9038,42906.0
2017-11-07 12:20:00,50.01,50.03,49.89,49.9,37047.0,45.913,45.9313,45.8028,45.812,37047.0
2017-11-07 12:25:00,49.91,49.96,49.9,49.96,10974.0,45.8212,45.8671,45.812,45.8671,10974.0
2017-11-07 12:30:00,49.95,49.96,49.89,49.9,43043.0,45.8579,45.8671,45.8028,45.812,43043.0
2017-11-07 12:35:00,49.9,49.97,49.89,49.96,22806.0,45.812,45.8763,45.8028,45.8671,22806.0
2017-11-07 12:40:00,49.96,49.97,49.92,49.93,16830.0,45.8671,45.8763,45.8304,45.8395,16830.0
2017-11-07 12:45:00,49.93,49.93,49.89,49.91,20378.0,45.8395,45.8395,45.8028,45.8212,20378.0
2017-11-07 12:50:00,49.92,49.94,49.89,49.9,18203.0,45.8304,45.8487,45.8028,45.812,18203.0
2017-11-07 12:55:00,49.9,49.9,49.84,49.86,24946.0,45.812,45.812,45.7569,45.7753,24946.0
2017-11-07 13:00:00,49.85,49.87,49.84,49.86,11670.0,45.7661,45.7845,45.7569,45.7753,11670.0
2017-11-07 13:05:00,49.86,49.89,49.85,49.87,16084.0,45.7753,45.8028,45.7661,45.7845,16084.0
2017-11-07 13:10:00,49.87,49.89,49.86,49.87,34396.0,45.7845,45.8028,45.7753,45.7845,34396.0
2017-11-07 13:15:00,49.87,49.88,49.86,49.87,15898.0,45.7845,45.7936,45.7753,45.7845,15898.0
2017-11-07 13:20:00,49.87,49.9,49.85,49.86,13894.0,45.7845,45.812,45.7661,45.7753,13894.0
2017-11-07 13:25:00,49.87,49.96,49.86,49.96,17335.0,45.7845,45.8671,45.7753,45.8671,17335.0
2017-11-07 13:30:00,49.96,49.96,49.93,49.94,15115.0,45.8671,45.8671,45.8395,45.8487,15115.0
2017-11-07 13:35:00,49.94,49.95,49.92,49.92,19717.0,45.8487,45.8579,45.8304,45.8304,19717.0
2017-11-07 13:40:00,49.91,49.94,49.91,49.93,9911.0,45.8212,45.8487,45.8212,45.8395,9911.0
2017-11-07 13:45:00,49.93,49.94,49.91,49.92,8904.0,45.8395,45.8487,45.8212,45.8304,8904.0
2017-11-07 13:50:00,49.92,49.92,49.86,49.88,13743.0,45.8304,45.8304,45.7753,45.7936,13743.0
2017-11-07 13:55:00,49.87,49.87,49.84,49.85,17298.0,45.7845,45.7845,45.7569,45.7661,17298.0
2017-11-07 14:00:00,49.85,49.88,49.85,49.86,13977.0,45.7661,45.7936,45.7661,45.7753,13977.0
2017-11-07 14:05:00,49.85,49.88,49.85,49.88,23344.0,45.7661,45.7936,45.7661,45.7936,23344.0
2017-11-07 14:10:00,49.88,49.93,49.87,49.9,22381.0,45.7936,45.8395,45.7845,45.812,22381.0
2017-11-07 14:15:00,49.9,49.92,49.88,49.88,24543.0,45.812,45.8304,45.7936,45.7936,24543.0
2017-11-07 14:20:00,49.87,49.88,49.84,49.86,28221.0,45.7845,45.7936,45.7569,45.7753,28221.0
2017-11-07 14:25:00,49.87,49.88,49.85,49.85,14081.0,45.7845,45.7936,45.7661,45.7661,14081.0
2017-11-07 14:30:00,49.86,49.87,49.83,49.84,35733.0,45.7753,45.7845,45.7477,45.7569,35733.0
2017-11-07 14:35:00,49.84,49.86,49.83,49.85,11197.0,45.7569,45.7753,45.7477,45.7661,11197.0
2017-11-07 14:40:00,49.85,49.87,49.83,49.85,42520.0,45.7661,45.7845,45.7477,45.7661,42520.0
2017-11-07 14:45:00,49.86,49.86,49.84,49.86,10108.0,45.7753,45.7753,45.7569,45.7753,10108.0
2017-11-07 14:50:00,49.85,49.88,49.84,49.88,16772.0,45.7661,45.7936,45.7569,45.7936,16772.0
2017-11-07 14:55:00,49.88,49.89,49.83,49.85,35320.0,45.7936,45.8028,45.7477,45.7661,35320.0
2017-11-07 15:00:00,49.85,49.88,49.83,49.85,35184.0,45.7661,45.7936,45.7477,45.7661,35184.0
2017-11-07 15:05:00,49.84,49.89,49.84,49.89,27716.0,45.7569,45.8028,45.7569,45.8028,27716.0
2017-11-07 15:10:00,49.88,49.89,49.83,49.84,27306.0,45.7936,45.8028,45.7477,45.7569,27306.0
2017-11-07 15:15:00,49.84,49.86,49.84,49.86,21211.0,45.7569,45.7753,45.7569,45.7753,21211.0
2017-11-07 15:20:00,49.86,49.86,49.83,49.85,46092.0,45.7753,45.7753,45.7477,45.7661,46092.0
2017-11-07 15:25:00,49.85,49.85,49.83,49.84,22488.0,45.7661,45.7661,45.7477,45.7569,22488.0
2017-11-07 15:30:00,49.85,49.88,49.84,49.85,40274.0,45.7661,45.7936,45.7569,45.7661,40274.0
2017-11-07 15:35:00,49.85,49.93,49.84,49.9,47558.0,45.7661,45.8395,45.7569,45.812,47558.0
2017-11-07 15:40:00,49.91,49.94,49.9,49.92,67351.0,45.8212,45.8487,45.812,45.8304,67351.0
2017-11-07 15:45:00,49.93,49.94,49.86,49.94,87583.0,45.8395,45.8487,45.7753,45.8487,87583.0
2017-11-07 15:50:00,49.94,49.95,49.9,49.91,66445.0,45.8487,45.8579,45.812,45.8212,66445.0
2017-11-07 15:55:00,49.91,49.94,49.86,49.9,197646.0,45.8212,45.8487,45.7753,45.812,197646.0
2017-11-08 09:30:00,49.75,49.76,49.46,49.54,147069.0,45.6743,45.6835,45.408,45.4815,147069.0
2017-11-08 09:35:00,49.54,50.27,49.54,50.24,111416.0,45.4815,46.1517,45.4815,46.1241,111416.0
2017-11-08 09:40:00,50.21,50.31,50.15,50.2,97190.0,46.0966,46.1884,46.0415,46.0874,97190.0
2017-11-08 09:45:00,50.21,50.34,50.16,50.27,48473.0,46.0966,46.2159,46.0507,46.1517,48473.0
2017-11-08 09:50:00,50.26,50.26,50.09,50.11,33916.0,46.1425,46.1425,45.9864,46.0048,33916.0
2017-11-08 09:55:00,50.11,50.2,50.1,50.2,32821.0,46.0048,46.0874,45.9956,46.0874,32821.0
2017-11-08 10:00:00,50.21,50.4,50.19,50.38,52783.0,46.0966,46.271,46.0782,46.2527,52783.0
2017-11-08 10:05:00,50.38,50.38,50.18,50.19,38587.0,46.2527,46.2527,46.0691,46.0782,38587.0
2017-11-08 10:10:00,50.2,50.31,50.2,50.31,55648.0,46.0874,46.1884,46.0874,46.1884,55648.0
2017-11-08 10:15:00,50.31,50.31,50.2,50.22,53207.0,46.1884,46.1884,46.0874,46.1058,53207.0
2017-11-08 10:20:00,50.22,50.27,50.17,50.22,105390.0,46.1058,46.1517,46.0599,46.1058,105390.0
2017-11-08 10:25:00,50.21,50.31,50.18,50.3,52643.0,46.0966,46.1884,46.0691,46.1792,52643.0
2017-11-08 10:30:00,50.31,50.33,50.16,50.16,25262.0,46.1884,46.2068,46.0507,46.0507,25262.0
2017-11-08 10:35:00,50.17,50.2,50.13,50.17,27276.0,46.0599,46.0874,46.0232,46.0599,27276.0
2017-11-08 10:40:00,50.17,50.17,50.11,50.15,14901.0,46.0599,46.0599,46.0048,46.0415,14901.0
2017-11-08 10:45:00,50.15,50.17,50.06,50.17,36979.0,46.0415,46.0599,45.9589,46.0599,36979.0
2017-11-08 10:50:00,50.16,50.24,50.15,50.18,29910.0,46.0507,46.1241,46.0415,46.0691,29910.0
2017-11-08 10:55:00,50.17,50.25,50.16,50.21,30820.0,46.0599,46.1333,46.0507,46.0966,30820.0
2017-11-08 11:00:00,50.21,50.3,50.21,50.27,25984.0,46.0966,46.1792,46.0966,46.1517,25984.0
2017-11-08 11:05:00,50.26,50.33,50.23,50.32,34744.0,46.1425,46.2068,46.115,46.1976,34744.0
2017-11-08 11:10:00,50.33,50.34,50.27,50.28,20210.0,46.2068,46.2159,46.1517,46.1609,20210.0
2017-11-08 11:15:00,50.27,50.33,50.25,50.25,28996.0,46.1517,46.2068,46.1333,46.1333,28996.0
2017-11-08 11:20:00,50.25,50.29,50.21,50.28,20860.0,46.1333,46.17,46.0966,46.1609,20860.0
2017-11-08 11:25:00,50.28,50.28,50.21,50.25,14431.0,46.1609,46.1609,46.0966,46.1333,14431.0
2017-11-08 11:30:00,50.25,50.25,50.21,50.22,20303.0,46.1333,46.1333,46.0966,46.1058,20303.0
2017-11-08 11:35:00,50.22,50.3,50.21,50.27,34728.0,46.1058,46.1792,46.0966,46.1517,34728.0
2017-11-08 11:40:00,50.26,50.35,50.26,50.35,42159.0,46.1425,46.2251,46.1425,46.2251,42159.0
2017-11-08 11:45:00,50.34,50.39,50.34,50.35,29085.0,46.2159,46.2619,46.2159,46.2251,29085.0
2017-11-08 11:50:00,50.34,50.35,50.27,50.29,24851.0,46.2159,46.2251,46.1517,46.17,24851.0
2017-11-08 11:55:00,50.29,50.32,50.27,50.27,27513.0,46.17,46.1976,46.1517,46.1517,27513.0
2017-11-08 12:00:00,50.28,50.32,50.27,50.29,19533.0,46.1609,46.1976,46.1517,46.17,19533.0
2017-11-08 12:05:00,50.29,50.32,50.27,50.3,22546.0,46.17,46.1976,46.1517,46.1792,22546.0
2017-11-08 12:10:00,50.28,50.32,50.26,50.32,26765.0,46.1609,46.1976,46.1425,46.1976,26765.0
2017-11-08 12:15:00,50.32,50.32,50.23,50.24,54140.0,46.1976,46.1976,46.115,46.1241,54140.0
2017-11-08 12:20:00,50.25,50.29,50.23,50.25,37839.0,46.1333,46.17,46.115,46.1333,37839.0
2017-11-08 12:25:00,50.24,50.25,50.18,50.2,29688.0,46.1241,46.1333,46.0691,46.0874,29688.0
2017-11-08 12:30:00,50.2,50.2,50.15,50.18,31123.0,46.0874,46.0874,46.0415,46.0691,31123.0
2017-11-08 12:35:00,50.19,50.19,50.07,50.08,47397.0,46.0782,46.0782,45.9681,45.9772,47397.0
2017-11-08 12:40:00,50.09,50.11,50.02,50.08,71862.0,45.9864,46.0048,45.9222,45.9772,71862.0
2017-11-08 12:45:00,50.07,50.08,50.04,50.08,40312.0,45.9681,45.9772,45.9405,45.9772,40312.0
2017-11-08 12:50:00,50.08,50.08,50.03,50.05,25393.0,45.9772,45.9772,45.9313,45.9497,25393.0
2017-11-08 12:55:00,50.05,50.14,50.05,50.11,34432.0,45.9497,46.0323,45.9497,46.0048,34432.0
2017-11-08 13:00:00,50.12,50.24,50.11,50.23,40959.0,46.014,46.1241,46.0048,46.115,40959.0
2017-11-08 13:05:00,50.23,50.25,50.16,50.19,22422.0,46.115,46.1333,46.0507,46.0782,22422.0
2017-11-08 13:10:00,50.18,50.21,50.15,50.19,18952.0,46.0691,46.0966,46.0415,46.0782,18952.0
2017-11-08 13:15:00,50.19,50.2,50.14,50.14,12798.0,46.0782,46.0874,46.0323,46.0323,12798.0
2017-11-08 13:20:00,50.15,50.18,50.14,50.15,16915.0,46.0415,46.0691,46.0323,46.0415,16915.0
2017-11-08 13:25:00,50.14,50.15,50.12,50.13,11483.0,46.0323,46.0415,46.014,46.0232,11483.0
2017-11-08 13:30:00,50.13,50.15,50.12,50.14,10854.0,46.0232,46.0415,46.014,46.0323,10854.0
2017-11-08 13:35:00,50.13,50.15,50.13,50.13,6616.0,46.0232,46.0415,46.0232,46.0232,6616.0
2017-11-08 13:40:00,50.13,50.17,50.12,50.15,13117.0,46.0232,46.0599,46.014,46.0415,13117.0
2017-11-08 13:45:00,50.16,50.19,50.15,50.16,12250.0,46.0507,46.0782,46.0415,46.0507,12250.0
2017-11-08 13:50:00,50.16,50.16,50.12,50.15,12573.0,46.0507,46.0507,46.014,46.0415,12573.0
2017-11-08 13:55:00,50.14,50.14,50.07,50.08,12696.0,46.0323,46.0323,45.9681,45.9772,12696.0
2017-11-08 14:00:00,50.08,50.11,50.08,50.1,22330.0,45.9772,46.0048,45.9772,45.9956,22330.0
2017-11-08 14:05:00,50.09,50.15,50.09,50.15,21909.0,45.9864,46.0415,45.9864,46.0415,21909.0
2017-11-08 14:10:00,50.15,50.15,50.1,50.12,23799.0,46.0415,46.0415,45.9956,46.014,23799.0
2017-11-08 14:15:00,50.12,50.16,50.12,50.13,19429.0,46.014,46.0507,46.014,46.0232,19429.0
2017-11-08 14:20:00,50.13,50.15,50.11,50.14,17430.0,46.0232,46.0415,46.0048,46.0323,17430.0
2017-11-08 14:25:00,50.15,50.16,50.13,50.14,15541.0,46.0415,46.0507,46.0232,46.0323,15541.0
2017-11-08 14:30:00,50.15,50.18,50.14,50.16,23236.0,46.0415,46.0691,46.0323,46.0507,23236.0
2017-11-08 14:35:00,50.16,50.16,50.13,50.15,15912.0,46.0507,46.0507,46.0232,46.0415,15912.0
2017-11-08 14:40:00,50.15,50.24,50.14,50.23,32615.0,46.0415,46.1241,46.0323,46.115,32615.0
2017-11-08 14:45:00,50.24,50.26,50.23,50.24,15243.0,46.1241,46.1425,46.115,46.1241,15243.0
2017-11-08 14:50:00,50.23,50.24,50.2,50.21,15841.0,46.115,46.1241,46.0874,46.0966,15841.0
2017-11-08 14:55:00,50.21,50.21,50.17,50.17,14874.0,46.0966,46.0966,46.0599,46.0599,14874.0
2017-11-08 15:00:00,50.18,50.18,50.15,50.15,23984.0,46.0691,46.0691,46.0415,46.0415,23984.0
2017-11-08 15:05:00,50.15,50.16,50.11,50.13,27840.0,46.0415,46.0507,46.0048,46.0232,27840.0
2017-11-08 15:10:00,50.13,50.14,50.05,50.06,37131.0,46.0232,46.0323,45.9497,45.9589,37131.0
2017-11-08 15:15:00,50.05,50.1,50.05,50.07,40418.0,45.9497,45.9956,45.9497,45.9681,40418.0
2017-11-08 15:20:00,50.07,50.12,50.07,50.07,26620.0,45.9681,46.014,45.9681,45.9681,26620.0
2017-11-08 15:25:00,50.07,50.12,50.07,50.1,33507.0,45.9681,46.014,45.9681,45.9956,33507.0
2017-11-08 15:30:00,50.11,50.13,50.1,50.13,19798.0,46.0048,46.0232,45.9956,46.0232,19798.0
2017-11-08 15:35:00,50.13,50.15,50.1,50.15,27580.0,46.0232,46.0415,45.9956,46.0415,27580.0
2017-11-08 15:40:00,50.15,50.16,50.12,50.13,53276.0,46.0415,46.0507,46.014,46.0232,53276.0
2017-11-08 15:45:00,50.13,50.13,50.07,50.1,79518.0,46.0232,46.0232,45.9681,45.9956,79518.0
2017-11-08 15:50:00,50.09,50.09,50.03,50.08,75949.0,45.9864,45.9864,45.9313,45.9772,75949.0
2017-11-08 15:55:00,50.08,50.08,50.03,50.06,235986.0,45.9772,45.9772,45.9313,45.9589,235986.0
2017-11-09 09:30:00,49.7,49.95,49.54,49.85,143459.0,45.6284,45.8579,45.4815,45.7661,143459.0
2017-11-09 09:35:00,49.85,49.87,49.72,49.84,41728.0,45.7661,45.7845,45.6467,45.7569,41728.0
2017-11-09 09:40:00,49.83,49.85,49.59,49.64,186614.0,45.7477,45.7661,45.5274,45.5733,186614.0
2017-11-09 09:45:00,49.63,49.8,49.63,49.73,56831.0,45.5641,45.7202,45.5641,45.6559,56831.0
2017-11-09 09:50:00,49.72,49.8,49.69,49.72,77597.0,45.6467,45.7202,45.6192,45.6467,77597.0
2017-11-09 09:55:00,49.72,49.84,49.68,49.84,103013.0,45.6467,45.7569,45.61,45.7569,103013.0
2017-11-09 10:00:00,49.85,49.99,49.74,49.75,57971.0,45.7661,45.8946,45.6651,45.6743,57971.0
2017-11-09 10:05:00,49.76,49.82,49.71,49.81,57798.0,45.6835,45.7385,45.6376,45.7294,57798.0
2017-11-09 10:10:00,49.82,49.84,49.77,49.77,45535.0,45.7385,45.7569,45.6926,45.6926,45535.0
2017-11-09 10:15:00,49.78,49.8,49.75,49.79,30207.0,45.7018,45.7202,45.6743,45.711,30207.0
2017-11-09 10:20:00,49.8,49.86,49.78,49.85,46826.0,45.7202,45.7753,45.7018,45.7661,46826.0
2017-11-09 10:25:00,49.85,49.91,49.83,49.86,57665.0,45.7661,45.8212,45.7477,45.7753,57665.0
2017-11-09 10:30:00,49.87,49.89,49.79,49.82,84003.0,45.7845,45.8028,45.711,45.7385,84003.0
2017-11-09 10:35:00,49.82,49.83,49.76,49.8,67189.0,45.7385,45.7477,45.6835,45.7202,67189.0
2017-11-09 10:40:00,49.79,49.8,49.75,49.77,62729.0,45.711,45.7202,45.6743,45.6926,62729.0
2017-11-09 10:45:00,49.77,49.82,49.76,49.78,84561.0,45.6926,45.7385,45.6835,45.7018,84561.0
2017-11-09 10:50:00,49.79,49.79,49.72,49.76,53808.0,45.711,45.711,45.6467,45.6835,53808.0
2017-11-09 10:55:00,49.77,49.8,49.74,49.79,50231.0,45.6926,45.7202,45.6651,45.711,50231.0
2017-11-09 11:00:00,49.79,49.79,49.72,49.75,45442.0,45.711,45.711,45.6467,45.6743,45442.0
2017-11-09 11:05:00,49.75,49.76,49.72,49.75,58400.0,45.6743,45.6835,45.6467,45.6743,58400.0
2017-11-09 11:10:00,49.75,49.76,49.72,49.73,45212.0,45.6743,45.6835,45.6467,45.6559,45212.0
2017-11-09 11:15:00,49.74,49.76,49.72,49.75,95966.0,45.6651,45.6835,45.6467,45.6743,95966.0
2017-11-09 11:20:00,49.75,49.76,49.65,49.67,49787.0,45.6743,45.6835,45.5825,45.6008,49787.0
2017-11-09 11:25:00,49.67,49.75,49.66,49.75,30463.0,45.6008,45.6743,45.5917,45.6743,30463.0
2017-11-09 11:30:00,49.74,49.74,49.68,49.69,54900.0,45.6651,45.6651,45.61,45.6192,54900.0
2017-11-09 11:35:00,49.69,49.71,49.62,49.65,47022.0,45.6192,45.6376,45.5549,45.5825,47022.0
2017-11-09 11:40:00,49.64,49.7,49.62,49.64,28412.0,45.5733,45.6284,45.5549,45.5733,28412.0
2017-11-09 11:45:00,49.63,49.7,49.59,49.66,166769.0,45.5641,45.6284,45.5274,45.5917,166769.0
2017-11-09 11:50:00,49.66,49.67,49.52,49.58,64047.0,45.5917,45.6008,45.4631,45.5182,64047.0
2017-11-09 11:55:00,49.58,49.6,49.52,49.59,22601.0,45.5182,45.5366,45.4631,45.5274,22601.0
2017-11-09 12:00:00,49.6,49.6,49.51,49.53,28818.0,45.5366,45.5366,45.4539,45.4723,28818.0
2017-11-09 12:05:00,49.54,49.61,49.54,49.57,46819.0,45.4815,45.5458,45.4815,45.509,46819.0
2017-11-09 12:10:00,49.56,49.57,49.48,49.49,51954.0,45.4998,45.509,45.4264,45.4356,51954.0
2017-11-09 12:15:00,49.5,49.53,49.46,49.47,46806.0,45.4448,45.4723,45.408,45.4172,46806.0
2017-11-09 12:20:00,49.47,49.49,49.24,49.26,133617.0,45.4172,45.4356,45.2061,45.2244,133617.0
2017-11-09 12:25:00,49.27,49.39,49.27,49.29,40585.0,45.2336,45.3438,45.2336,45.252,40585.0
2017-11-09 12:30:00,49.28,49.29,49.13,49.17,68241.0,45.2428,45.252,45.1051,45.1418,68241.0
2017-11-09 12:35:00,49.16,49.3,49.15,49.28,40483.0,45.1326,45.2611,45.1234,45.2428,40483.0
2017-11-09 12:40:00,49.29,49.29,49.19,49.24,27660.0,45.252,45.252,45.1602,45.2061,27660.0
2017-11-09 12:45:00,49.23,49.23,49.11,49.22,55959.0,45.1969,45.1969,45.0867,45.1877,55959.0
2017-11-09 12:50:00,49.23,49.37,49.21,49.35,27806.0,45.1969,45.3254,45.1785,45.3071,27806.0
2017-11-09 12:55:00,49.35,49.37,49.3,49.36,46510.0,45.3071,45.3254,45.2611,45.3162,46510.0
2017-11-09 13:00:00,49.36,49.39,49.34,49.38,49358.0,45.3162,45.3438,45.2979,45.3346,49358.0
2017-11-09 13:05:00,49.38,49.38,49.32,49.38,36358.0,45.3346,45.3346,45.2795,45.3346,36358.0
2017-11-09 13:10:00,49.37,49.44,49.36,49.38,35092.0,45.3254,45.3897,45.3162,45.3346,35092.0
2017-11-09 13:15:00,49.38,49.43,49.36,49.4,24786.0,45.3346,45.3805,45.3162,45.353,24786.0
2017-11-09 13:20:00,49.42,49.47,49.39,49.4,40220.0,45.3713,45.4172,45.3438,45.353,40220.0
2017-11-09 13:25:00,49.4,49.43,49.39,49.43,31485.0,45.353,45.3805,45.3438,45.3805,31485.0
2017-11-09 13:30:00,49.42,49.46,49.42,49.43,38977.0,45.3713,45.408,45.3713,45.3805,38977.0
2017-11-09 13:35:00,49.43,49.46,49.37,49.38,33526.0,45.3805,45.408,45.3254,45.3346,33526.0
2017-11-09 13:40:00,49.38,49.38,49.34,49.35,28128.0,45.3346,45.3346,45.2979,45.3071,28128.0
2017-11-09 13:45:00,49.36,49.37,49.31,49.33,29641.0,45.3162,45.3254,45.2703,45.2887,29641.0
2017-11-09 13:50:00,49.33,49.35,49.31,49.33,26256.0,45.2887,45.3071,45.2703,45.2887,26256.0
2017-11-09 13:55:00,49.33,49.33,49.28,49.29,33189.0,45.2887,45.2887,45.2428,45.252,33189.0
2017-11-09 14:00:00,49.28,49.33,49.26,49.28,32326.0,45.2428,45.2887,45.2244,45.2428,32326.0
2017-11-09 14:05:00,49.27,49.32,49.27,49.27,28445.0,45.2336,45.2795,45.2336,45.2336,28445.0
2017-11-09 14:10:00,49.28,49.33,49.25,49.25,44931.0,45.2428,45.2887,45.2152,45.2152,44931.0
2017-11-09 14:15:00,49.25,49.28,49.2,49.23,46142.0,45.2152,45.2428,45.1693,45.1969,46142.0
2017-11-09 14:20:00,49.23,49.25,49.22,49.23,31938.0,45.1969,45.2152,45.1877,45.1969,31938.0
2017-11-09 14:25:00,49.23,49.28,49.22,49.26,43034.0,45.1969,45.2428,45.1877,45.2244,43034.0
2017-11-09 14:30:00,49.26,49.3,49.25,49.28,27511.0,45.2244,45.2611,45.2152,45.2428,27511.0
2017-11-09 14:35:00,49.29,49.3,49.2,49.22,58445.0,45.252,45.2611,45.1693,45.1877,58445.0
2017-11-09 14:40:00,49.21,49.22,49.19,49.19,30837.0,45.1785,45.1877,45.1602,45.1602,30837.0
2017-11-09 14:45:00,49.2,49.21,49.16,49.21,37024.0,45.1693,45.1785,45.1326,45.1785,37024.0
2017-11-09 14:50:00,49.21,49.24,49.19,49.23,43462.0,45.1785,45.2061,45.1602,45.1969,43462.0
2017-11-09 14:55:00,49.22,49.28,49.21,49.28,42190.0,45.1877,45.2428,45.1785,45.2428,42190.0
2017-11-09 15:00:00,49.28,49.31,49.23,49.25,49874.0,45.2428,45.2703,45.1969,45.2152,49874.0
2017-11-09 15:05:00,49.26,49.37,49.25,49.37,19548.0,45.2244,45.3254,45.2152,45.3254,19548.0
2017-11-09 15:10:00,49.37,49.37,49.3,49.35,52609.0,45.3254,45.3254,45.2611,45.3071,52609.0
2017-11-09 15:15:00,49.34,49.37,49.33,49.37,43735.0,45.2979,45.3254,45.2887,45.3254,43735.0
2017-11-09 15:20:00,49.37,49.44,49.36,49.4,46551.0,45.3254,45.3897,45.3162,45.353,46551.0
2017-11-09 15:25:00,49.41,49.42,49.39,49.41,29121.0,45.3621,45.3713,45.3438,45.3621,29121.0
2017-11-09 15:30:00,49.41,49.42,49.38,49.41,75353.0,45.3621,45.3713,45.3346,45.3621,75353.0
2017-11-09 15:35:00,49.41,49.41,49.34,49.37,73860.0,45.3621,45.3621,45.2979,45.3254,73860.0
2017-11-09 15:40:00,49.36,49.37,49.31,49.34,104793.0,45.3162,45.3254,45.2703,45.2979,104793.0
2017-11-09 15:45:00,49.35,49.4,49.34,49.35,128767.0,45.3071,45.353,45.2979,45.3071,128767.0
2017-11-09 15:50:00,49.36,49.37,49.18,49.19,257550.0,45.3162,45.3254,45.151,45.1602,257550.0
2017-11-09 15:55:00,49.2,49.24,49.17,49.18,426498.0,45.1693,45.2061,45.1418,45.151,426498.0
2017-11-10 09:30:00,49.2,49.25,49.08,49.17,87237.0,45.1693,45.2152,45.0592,45.1418,87237.0
2017-11-10 09:35:00,49.19,49.28,49.08,49.26,76682.0,45.1602,45.2428,45.0592,45.2244,76682.0
2017-11-10 09:40:00,49.27,49.36,49.2,49.33,54394.0,45.2336,45.3162,45.1693,45.2887,54394.0
2017-11-10 09:45:00,49.34,49.37,49.26,49.3,53685.0,45.2979,45.3254,45.2244,45.2611,53685.0
2017-11-10 09:50:00,49.3,49.32,49.18,49.23,56421.0,45.2611,45.2795,45.151,45.1969,56421.0
2017-11-10 09:55:00,49.23,49.28,49.11,49.27,86218.0,45.1969,45.2428,45.0867,45.2336,86218.0
2017-11-10 10:00:00,49.26,49.29,49.09,49.16,70874.0,45.2244,45.252,45.0684,45.1326,70874.0
2017-11-10 10:05:00,49.17,49.2,49.09,49.1,71840.0,45.1418,45.1693,45.0684,45.0775,71840.0
2017-11-10 10:10:00,49.1,49.13,49.05,49.05,50147.0,45.0775,45.1051,45.0316,45.0316,50147.0
2017-11-10 10:15:00,49.05,49.09,49.02,49.07,76781.0,45.0316,45.0684,45.0041,45.05,76781.0
2017-11-10 10:20:00,49.06,49.16,49.06,49.11,64484.0,45.0408,45.1326,45.0408,45.0867,64484.0
2017-11-10 10:25:00,49.12,49.14,49.07,49.13,48777.0,45.0959,45.1143,45.05,45.1051,48777.0
2017-11-10 10:30:00,49.13,49.14,48.92,48.93,116262.0,45.1051,45.1143,44.9123,44.9215,116262.0
2017-11-10 10:35:00,48.93,49.03,48.91,49.01,61833.0,44.9215,45.0133,44.9031,44.9949,61833.0
2017-11-10 10:40:00,49.02,49.1,49.0,49.07,32846.0,45.0041,45.0775,44.9857,45.05,32846.0
2017-11-10 10:45:00,49.08,49.18,49.08,49.15,46530.0,45.0592,45.151,45.0592,45.1234,46530.0
2017-11-10 10:50:00,49.16,49.17,49.13,49.14,49097.0,45.1326,45.1418,45.1051,45.1143,49097.0
2017-11-10 10:55:00,49.14,49.22,49.12,49.21,59954.0,45.1143,45.1877,45.0959,45.1785,59954.0
2017-11-10 11:00:00,49.21,49.25,49.19,49.24,34087.0,45.1785,45.2152,45.1602,45.2061,34087.0
2017-11-10 11:05:00,49.25,49.29,49.24,49.25,46202.0,45.2152,45.252,45.2061,45.2152,46202.0
2017-11-10 11:10:00,49.26,49.27,49.22,49.23,43298.0,45.2244,45.2336,45.1877,45.1969,43298.0
2017-11-10 11:15:00,49.24,49.32,49.22,49.31,47854.0,45.2061,45.2795,45.1877,45.2703,47854.0
2017-11-10 11:20:00,49.31,49.32,49.23,49.27,40594.0,45.2703,45.2795,45.1969,45.2336,40594.0
2017-11-10 11:25:00,49.28,49.34,49.25,49.3,51320.0,45.2428,45.2979,45.2152,45.2611,51320.0
2017-11-10 11:30:00,49.31,49.35,49.27,49.27,32820.0,45.2703,45.3071,45.2336,45.2336,32820.0
2017-11-10 11:35:00,49.28,49.29,49.19,49.19,39935.0,45.2428,45.252,45.1602,45.1602,39935.0
2017-11-10 11:40:00,49.18,49.21,49.17,49.21,28854.0,45.151,45.1785,45.1418,45.1785,28854.0
2017-11-10 11:45:00,49.21,49.22,49.18,49.18,36405.0,45.1785,45.1877,45.151,45.151,36405.0
2017-11-10 11:50:00,49.18,49.23,49.17,49.22,29266.0,45.151,45.1969,45.1418,45.1877,29266.0
2017-11-10 11:55:00,49.22,49.23,49.2,49.23,17717.0,45.1877,45.1969,45.1693,45.1969,17717.0
2017-11-10 12:00:00,49.22,49.24,49.17,49.18,26443.0,45.1877,45.2061,45.1418,45.151,26443.0
2017-11-10 12:05:00,49.18,49.18,49.14,49.16,37511.0,45.151,45.151,45.1143,45.1326,37511.0
2017-11-10 12:10:00,49.16,49.21,49.16,49.18,31394.0,45.1326,45.1785,45.1326,45.151,31394.0
2017-11-10 12:15:00,49.18,49.2,49.1,49.11,42461.0,45.151,45.1693,45.0775,45.0867,42461.0
2017-11-10 12:20:00,49.11,49.13,49.11,49.12,32972.0,45.0867,45.1051,45.0867,45.0959,32972.0
2017-11-10 12:25:00,49.12,49.14,49.1,49.14,36030.0,45.0959,45.1143,45.0775,45.1143,36030.0
2017-11-10 12:30:00,49.14,49.14,49.1,49.1,33040.0,45.1143,45.1143,45.0775,45.0775,33040.0
2017-11-10 12:35:00,49.1,49.14,49.1,49.14,32139.0,45.0775,45.1143,45.0775,45.1143,32139.0
2017-11-10 12:40:00,49.13,49.14,49.07,49.07,53201.0,45.1051,45.1143,45.05,45.05,53201.0
2017-11-10 12:45:00,49.08,49.08,49.01,49.08,119773.0,45.0592,45.0592,44.9949,45.0592,119773.0
2017-11-10 12:50:00,49.09,49.11,49.08,49.11,28117.0,45.0684,45.0867,45.0592,45.0867,28117.0
2017-11-10 12:55:00,49.11,49.11,49.06,49.06,63635.0,45.0867,45.0867,45.0408,45.0408,63635.0
2017-11-10 13:00:00,49.07,49.07,49.02,49.02,62545.0,45.05,45.05,45.0041,45.0041,62545.0
2017-11-10 13:05:00,49.02,49.04,49.01,49.02,50918.0,45.0041,45.0224,44.9949,45.0041,50918.0
2017-11-10 13:10:00,49.02,49.03,48.97,49.03,82998.0,45.0041,45.0133,44.9582,45.0133,82998.0
2017-11-10 13:15:00,49.02,49.09,49.02,49.07,69885.0,45.0041,45.0684,45.0041,45.05,69885.0
2017-11-10 13:20:00,49.07,49.21,49.07,49.19,63926.0,45.05,45.1785,45.05,45.1602,63926.0
2017-11-10 13:25:00,49.2,49.23,49.17,49.23,38694.0,45.1693,45.1969,45.1418,45.1969,38694.0
2017-11-10 13:30:00,49.23,49.26,49.19,49.26,57731.0,45.1969,45.2244,45.1602,45.2244,57731.0
2017-11-10 13:35:00,49.26,49.26,49.2,49.22,40141.0,45.2244,45.2244,45.1693,45.1877,40141.0
2017-11-10 13:40:00,49.22,49.26,49.2,49.22,28209.0,45.1877,45.2244,45.1693,45.1877,28209.0
2017-11-10 13:45:00,49.23,49.23,49.17,49.17,59539.0,45.1969,45.1969,45.1418,45.1418,59539.0
2017-11-10 13:50:00,49.18,49.18,49.14,49.16,27166.0,45.151,45.151,45.1143,45.1326,27166.0
2017-11-10 13:55:00,49.16,49.18,49.14,49.18,54682.0,45.1326,45.151,45.1143,45.151,54682.0
2017-11-10 14:00:00,49.18,49.22,49.18,49.21,39716.0,45.151,45.1877,45.151,45.1785,39716.0
2017-11-10 14:05:00,49.2,49.22,49.17,49.18,41259.0,45.1693,45.1877,45.1418,45.151,41259.0
2017-11-10 14:10:00,49.18,49.22,49.18,49.21,51128.0,45.151,45.1877,45.151,45.1785,51128.0
2017-11-10 14:15:00,49.21,49.21,49.11,49.11,62117.0,45.1785,45.1785,45.0867,45.0867,62117.0
2017-11-10 14:20:00,49.11,49.13,49.06,49.07,50336.0,45.0867,45.1051,45.0408,45.05,50336.0
2017-11-10 14:25:00,49.08,49.09,49.03,49.06,80198.0,45.0592,45.0684,45.0133,45.0408,80198.0
2017-11-10 14:30:00,49.05,49.07,49.03,49.03,73089.0,45.0316,45.05,45.0133,45.0133,73089.0
2017-11-10 14:35:00,49.04,49.05,49.02,49.03,66468.0,45.0224,45.0316,45.0041,45.0133,66468.0
2017-11-10 14:40:00,49.03,49.06,49.0,49.03,185985.0,45.0133,45.0408,44.9857,45.0133,185985.0
2017-11-10 14:45:00,49.04,49.11,49.03,49.06,44782.0,45.0224,45.0867,45.0133,45.0408,44782.0
2017-11-10 14:50:00,49.06,49.06,49.03,49.03,48999.0,45.0408,45.0408,45.0133,45.0133,48999.0
2017-11-10 14:55:00,49.03,49.05,49.02,49.03,76455.0,45.0133,45.0316,45.0041,45.0133,76455.0
2017-11-10 15:00:00,49.04,49.06,49.03,49.05,70330.0,45.0224,45.0408,45.0133,45.0316,70330.0
2017-11-10 15:05:00,49.05,49.08,49.03,49.08,83497.0,45.0316,45.0592,45.0133,45.0592,83497.0
2017-11-10 15:10:00,49.08,49.15,49.07,49.14,73854.0,45.0592,45.1234,45.05,45.1143,73854.0
2017-11-10 15:15:00,49.14,49.17,49.1,49.11,94847.0,45.1143,45.1418,45.0775,45.0867,94847.0
2017-11-10 15:20:00,49.1,49.11,49.03,49.03,74983.0,45.0775,45.0867,45.0133,45.0133,74983.0
2017-11-10 15:25:00,49.03,49.03,48.99,49.03,113159.0,45.0133,45.0133,44.9765,45.0133,113159.0
2017-11-10 15:30:00,49.03,49.08,49.02,49.08,94976.0,45.0133,45.0592,45.0041,45.0592,94976.0
2017-11-10 15:35:00,49.08,49.11,49.02,49.03,89317.0,45.0592,45.0867,45.0041,45.0133,89317.0
2017-11-10 15:40:00,49.03,49.07,49.02,49.04,136366.0,45.0133,45.05,45.0041,45.0224,136366.0
2017-11-10 15:45:00,49.04,49.06,49.0,49.0,189940.0,45.0224,45.0408,44.9857,44.9857,189940.0
2017-11-10 15:50:00,49.01,49.02,48.91,48.93,350068.0,44.9949,45.0041,44.9031,44.9215,350068.0
2017-11-10 15:55:00,48.93,48.93,48.83,48.9,737438.0,44.9215,44.9215,44.8297,44.8939,737438.0
2017-11-13 09:30:00,48.6,48.83,48.58,48.83,140558.0,44.6185,44.8297,44.6001,44.8297,140558.0
2017-11-13 09:35:00,48.84,48.84,48.61,48.71,59131.0,44.8388,44.8388,44.6277,44.7195,59131.0
2017-11-13 09:40:00,48.71,48.82,48.66,48.66,57788.0,44.7195,44.8205,44.6736,44.6736,57788.0
2017-11-13 09:45:00,48.66,48.69,48.52,48.52,70049.0,44.6736,44.7011,44.545,44.545,70049.0
2017-11-13 09:50:00,48.52,48.53,48.33,48.46,138866.0,44.545,44.5542,44.3706,44.49,138866.0
2017-11-13 09:55:00,48.44,48.48,48.38,48.38,68933.0,44.4716,44.5083,44.4165,44.4165,68933.0
2017-11-13 10:00:00,48.38,48.56,48.36,48.45,87043.0,44.4165,44.5818,44.3982,44.4808,87043.0
2017-11-13 10:05:00,48.46,48.61,48.45,48.58,57640.0,44.49,44.6277,44.4808,44.6001,57640.0
2017-11-13 10:10:00,48.59,48.7,48.58,48.66,38886.0,44.6093,44.7103,44.6001,44.6736,38886.0
2017-11-13 10:15:00,48.66,48.7,48.61,48.62,33347.0,44.6736,44.7103,44.6277,44.6369,33347.0
2017-11-13 10:20:00,48.61,48.63,48.55,48.61,48243.0,44.6277,44.646,44.5726,44.6277,48243.0
2017-11-13 10:25:00,48.61,48.63,48.57,48.63,26183.0,44.6277,44.646,44.591,44.646,26183.0
2017-11-13 10:30:00,48.63,48.63,48.56,48.59,20702.0,44.646,44.646,44.5818,44.6093,20702.0
2017-11-13 10:35:00,48.58,48.58,48.43,48.44,53357.0,44.6001,44.6001,44.4624,44.4716,53357.0
2017-11-13 10:40:00,48.45,48.47,48.4,48.44,37352.0,44.4808,44.4991,44.4349,44.4716,37352.0
2017-11-13 10:45:00,48.45,48.55,48.44,48.54,144679.0,44.4808,44.5726,44.4716,44.5634,144679.0
2017-11-13 10:50:00,48.55,48.61,48.51,48.55,42340.0,44.5726,44.6277,44.5359,44.5726,42340.0
2017-11-13 10:55:00,48.56,48.59,48.5,48.51,57116.0,44.5818,44.6093,44.5267,44.5359,57116.0
2017-11-13 11:00:00,48.51,48.53,48.49,48.52,23376.0,44.5359,44.5542,44.5175,44.545,23376.0
2017-11-13 11:05:00,48.52,48.54,48.51,48.53,15330.0,44.545,44.5634,44.5359,44.5542,15330.0
2017-11-13 11:10:00,48.53,48.54,48.49,48.5,27616.0,44.5542,44.5634,44.5175,44.5267,27616.0
2017-11-13 11:15:00,48.49,48.55,48.49,48.55,21683.0,44.5175,44.5726,44.5175,44.5726,21683.0
2017-11-13 11:20:00,48.56,48.57,48.5,48.55,33867.0,44.5818,44.591,44.5267,44.5726,33867.0
2017-11-13 11:25:00,48.55,48.55,48.5,48.53,30428.0,44.5726,44.5726,44.5267,44.5542,30428.0
2017-11-13 11:30:00,48.52,48.54,48.51,48.53,44329.0,44.545,44.5634,44.5359,44.5542,44329.0
2017-11-13 11:35:00,48.53,48.54,48.5,48.54,20769.0,44.5542,44.5634,44.5267,44.5634,20769.0
2017-11-13 11:40:00,48.54,48.55,48.51,48.54,31476.0,44.5634,44.5726,44.5359,44.5634,31476.0
2017-11-13 11:45:00,48.54,48.54,48.48,48.51,56602.0,44.5634,44.5634,44.5083,44.5359,56602.0
2017-11-13 11:50:00,48.51,48.57,48.5,48.57,41662.0,44.5359,44.591,44.5267,44.591,41662.0
2017-11-13 11:55:00,48.57,48.57,48.53,48.54,25007.0,44.591,44.591,44.5542,44.5634,25007.0
2017-11-13 12:00:00,48.55,48.57,48.52,48.54,32361.0,44.5726,44.591,44.545,44.5634,32361.0
2017-11-13 12:05:00,48.54,48.63,48.53,48.59,61511.0,44.5634,44.646,44.5542,44.6093,61511.0
2017-11-13 12:10:00,48.6,48.63,48.59,48.61,26534.0,44.6185,44.646,44.6093,44.6277,26534.0
2017-11-13 12:15:00,48.61,48.61,48.57,48.59,114634.0,44.6277,44.6277,44.591,44.6093,114634.0
2017-11-13 12:20:00,48.59,48.63,48.57,48.6,44274.0,44.6093,44.646,44.591,44.6185,44274.0
2017-11-13 12:25:00,48.59,48.64,48.59,48.62,23201.0,44.6093,44.6552,44.6093,44.6369,23201.0
2017-11-13 12:30:00,48.62,48.64,48.61,48.63,14462.0,44.6369,44.6552,44.6277,44.646,14462.0
2017-11-13 12:35:00,48.63,48.64,48.6,48.6,12623.0,44.646,44.6552,44.6185,44.6185,12623.0
2017-11-13 12:40:00,48.61,48.64,48.6,48.64,22980.0,44.6277,44.6552,44.6185,44.6552,22980.0
2017-11-13 12:45:00,48.63,48.64,48.63,48.63,5839.0,44.646,44.6552,44.646,44.646,5839.0
2017-11-13 12:50:00,48.63,48.64,48.51,48.53,51358.0,44.646,44.6552,44.5359,44.5542,51358.0
2017-11-13 12:55:00,48.54,48.56,48.53,48.55,18961.0,44.5634,44.5818,44.5542,44.5726,18961.0
2017-11-13 13:00:00,48.55,48.56,48.54,48.54,19659.0,44.5726,44.5818,44.5634,44.5634,19659.0
2017-11-13 13:05:00,48.55,48.55,48.5,48.51,30896.0,44.5726,44.5726,44.5267,44.5359,30896.0
2017-11-13 13:10:00,48.51,48.54,48.49,48.53,34138.0,44.5359,44.5634,44.5175,44.5542,34138.0
2017-11-13 13:15:00,48.54,48.57,48.53,48.57,19093.0,44.5634,44.591,44.5542,44.591,19093.0
2017-11-13 13:20:00,48.57,48.58,48.53,48.56,19775.0,44.591,44.6001,44.5542,44.5818,19775.0
2017-11-13 13:25:00,48.55,48.56,48.52,48.53,63386.0,44.5726,44.5818,44.545,44.5542,63386.0
2017-11-13 13:30:00,48.53,48.54,48.51,48.52,19084.0,44.5542,44.5634,44.5359,44.545,19084.0
2017-11-13 13:35:00,48.51,48.54,48.51,48.53,23269.0,44.5359,44.5634,44.5359,44.5542,23269.0
2017-11-13 13:40:00,48.54,48.54,48.5,48.5,23322.0,44.5634,44.5634,44.5267,44.5267,23322.0
2017-11-13 13:45:00,48.5,48.5,48.45,48.45,37004.0,44.5267,44.5267,44.4808,44.4808,37004.0
2017-11-13 13:50:00,48.45,48.48,48.45,48.46,22383.0,44.4808,44.5083,44.4808,44.49,22383.0
2017-11-13 13:55:00,48.45,48.48,48.45,48.48,35905.0,44.4808,44.5083,44.4808,44.5083,35905.0
2017-11-13 14:00:00,48.48,48.5,48.45,48.45,34127.0,44.5083,44.5267,44.4808,44.4808,34127.0
2017-11-13 14:05:00,48.45,48.46,48.43,48.45,61493.0,44.4808,44.49,44.4624,44.4808,61493.0
2017-11-13 14:10:00,48.45,48.51,48.45,48.51,19350.0,44.4808,44.5359,44.4808,44.5359,19350.0
2017-11-13 14:15:00,48.52,48.54,48.51,48.54,15230.0,44.545,44.5634,44.5359,44.5634,15230.0
2017-11-13 14:20:00,48.54,48.54,48.49,48.49,34562.0,44.5634,44.5634,44.5175,44.5175,34562.0
2017-11-13 14:25:00,48.49,48.51,48.48,48.5,28724.0,44.5175,44.5359,44.5083,44.5267,28724.0
2017-11-13 14:30:00,48.49,48.49,48.46,48.46,25602.0,44.5175,44.5175,44.49,44.49,25602.0
2017-11-13 14:35:00,48.47,48.49,48.45,48.48,38434.0,44.4991,44.5175,44.4808,44.5083,38434.0
2017-11-13 14:40:00,48.48,48.53,48.48,48.53,23330.0,44.5083,44.5542,44.5083,44.5542,23330.0
2017-11-13 14:45:00,48.53,48.57,48.52,48.57,26307.0,44.5542,44.591,44.545,44.591,26307.0
2017-11-13 14:50:00,48.56,48.59,48.55,48.55,43547.0,44.5818,44.6093,44.5726,44.5726,43547.0
2017-11-13 14:55:00,48.55,48.59,48.55,48.58,30406.0,44.5726,44.6093,44.5726,44.6001,30406.0
2017-11-13 15:00:00,48.58,48.58,48.55,48.56,22971.0,44.6001,44.6001,44.5726,44.5818,22971.0
2017-11-13 15:05:00,48.56,48.58,48.55,48.58,28322.0,44.5818,44.6001,44.5726,44.6001,28322.0
2017-11-13 15:10:00,48.58,48.61,48.55,48.61,50624.0,44.6001,44.6277,44.5726,44.6277,50624.0
2017-11-13 15:15:00,48.61,48.63,48.6,48.62,25429.0,44.6277,44.646,44.6185,44.6369,25429.0
2017-11-13 15:20:00,48.62,48.69,48.61,48.69,98513.0,44.6369,44.7011,44.6277,44.7011,98513.0
2017-11-13 15:25:00,48.69,48.72,48.67,48.72,201688.0,44.7011,44.7287,44.6828,44.7287,201688.0
2017-11-13 15:30:00,48.71,48.72,48.65,48.68,164197.0,44.7195,44.7287,44.6644,44.6919,164197.0
2017-11-13 15:35:00,48.68,48.71,48.67,48.68,107876.0,44.6919,44.7195,44.6828,44.6919,107876.0
2017-11-13 15:40:00,48.69,48.71,48.63,48.66,109248.0,44.7011,44.7195,44.646,44.6736,109248.0
2017-11-13 15:45:00,48.66,48.77,48.65,48.77,125800.0,44.6736,44.7746,44.6644,44.7746,125800.0
2017-11-13 15:50:00,48.77,48.82,48.73,48.82,191462.0,44.7746,44.8205,44.7378,44.8205,191462.0
2017-11-13 15:55:00,48.82,48.9,48.8,48.87,383446.0,44.8205,44.8939,44.8021,44.8664,383446.0
2017-11-14 09:30:00,48.82,48.89,48.56,48.65,158614.0,44.8205,44.8847,44.5818,44.6644,158614.0
2017-11-14 09:35:00,48.65,48.71,48.57,48.67,62174.0,44.6644,44.7195,44.591,44.6828,62174.0
2017-11-14 09:40:00,48.68,48.86,48.65,48.73,107023.0,44.6919,44.8572,44.6644,44.7378,107023.0
2017-11-14 09:45:00,48.71,48.73,48.61,48.72,80946.0,44.7195,44.7378,44.6277,44.7287,80946.0
2017-11-14 09:50:00,48.72,48.76,48.66,48.73,37114.0,44.7287,44.7654,44.6736,44.7378,37114.0
2017-11-14 09:55:00,48.73,48.86,48.73,48.81,32030.0,44.7378,44.8572,44.7378,44.8113,32030.0
2017-11-14 10:00:00,48.82,48.9,48.76,48.83,59147.0,44.8205,44.8939,44.7654,44.8297,59147.0
2017-11-14 10:05:00,48.83,48.91,48.82,48.85,54524.0,44.8297,44.9031,44.8205,44.848,54524.0
2017-11-14 10:10:00,48.86,48.9,48.77,48.77,54971.0,44.8572,44.8939,44.7746,44.7746,54971.0
2017-11-14 10:15:00,48.78,48.85,48.75,48.76,24323.0,44.7837,44.848,44.7562,44.7654,24323.0
2017-11-14 10:20:00,48.76,48.89,48.76,48.84,24559.0,44.7654,44.8847,44.7654,44.8388,24559.0
2017-11-14 10:25:00,48.84,48.87,48.77,48.79,58291.0,44.8388,44.8664,44.7746,44.7929,58291.0
2017-11-14 10:30:00,48.79,48.84,48.78,48.79,33613.0,44.7929,44.8388,44.7837,44.7929,33613.0
2017-11-14 10:35:00,48.8,48.84,48.78,48.81,28937.0,44.8021,44.8388,44.7837,44.8113,28937.0
2017-11-14 10:40:00,48.8,48.81,48.78,48.81,28326.0,44.8021,44.8113,44.7837,44.8113,28326.0
2017-11-14 10:45:00,48.81,48.87,48.79,48.81,62010.0,44.8113,44.8664,44.7929,44.8113,62010.0
2017-11-14 10:50:00,48.82,48.93,48.8,48.88,130286.0,44.8205,44.9215,44.8021,44.8756,130286.0
2017-11-14 10:55:00,48.89,48.96,48.88,48.93,31667.0,44.8847,44.949,44.8756,44.9215,31667.0
2017-11-14 11:00:00,48.93,48.94,48.89,48.89,66396.0,44.9215,44.9306,44.8847,44.8847,66396.0
2017-11-14 11:05:00,48.9,48.93,48.88,48.9,34764.0,44.8939,44.9215,44.8756,44.8939,34764.0
2017-11-14 11:10:00,48.91,48.95,48.9,48.91,32698.0,44.9031,44.9398,44.8939,44.9031,32698.0
2017-11-14 11:15:00,48.9,48.94,48.86,48.94,71328.0,44.8939,44.9306,44.8572,44.9306,71328.0
2017-11-14 11:20:00,48.93,48.99,48.91,48.92,33883.0,44.9215,44.9765,44.9031,44.9123,33883.0
2017-11-14 11:25:00,48.91,48.94,48.86,48.87,54781.0,44.9031,44.9306,44.8572,44.8664,54781.0
2017-11-14 11:30:00,48.87,48.89,48.82,48.83,43335.0,44.8664,44.8847,44.8205,44.8297,43335.0
2017-11-14 11:35:00,48.83,48.83,48.71,48.72,73183.0,44.8297,44.8297,44.7195,44.7287,73183.0
2017-11-14 11:40:00,48.72,48.73,48.66,48.72,76595.0,44.7287,44.7378,44.6736,44.7287,76595.0
2017-11-14 11:45:00,48.72,48.72,48.67,48.71,66262.0,44.7287,44.7287,44.6828,44.7195,66262.0
2017-11-14 11:50:00,48.71,48.79,48.7,48.78,34829.0,44.7195,44.7929,44.7103,44.7837,34829.0
2017-11-14 11:55:00,48.78,48.87,48.76,48.8,32473.0,44.7837,44.8664,44.7654,44.8021,32473.0
2017-11-14 12:00:00,48.81,48.87,48.79,48.86,17537.0,44.8113,44.8664,44.7929,44.8572,17537.0
2017-11-14 12:05:00,48.86,48.89,48.84,48.89,22894.0,44.8572,44.8847,44.8388,44.8847,22894.0
2017-11-14 12:10:00,48.88,48.93,48.85,48.91,20573.0,44.8756,44.9215,44.848,44.9031,20573.0
2017-11-14 12:15:00,48.91,48.94,48.88,48.9,35134.0,44.9031,44.9306,44.8756,44.8939,35134.0
2017-11-14 12:20:00,48.9,48.92,48.87,48.91,23020.0,44.8939,44.9123,44.8664,44.9031,23020.0
2017-11-14 12:25:00,48.92,48.92,48.85,48.86,34965.0,44.9123,44.9123,44.848,44.8572,34965.0
2017-11-14 12:30:00,48.87,48.87,48.84,48.86,14060.0,44.8664,44.8664,44.8388,44.8572,14060.0
2017-11-14 12:35:00,48.85,48.87,48.85,48.87,26361.0,44.848,44.8664,44.848,44.8664,26361.0
2017-11-14 12:40:00,48.87,48.88,48.84,48.84,19891.0,44.8664,44.8756,44.8388,44.8388,19891.0
2017-11-14 12:45:00,48.83,48.86,48.82,48.83,12511.0,44.8297,44.8572,44.8205,44.8297,12511.0
2017-11-14 12:50:00,48.84,48.86,48.76,48.78,26858.0,44.8388,44.8572,44.7654,44.7837,26858.0
2017-11-14 12:55:00,48.77,48.78,48.74,48.77,23305.0,44.7746,44.7837,44.747,44.7746,23305.0
2017-11-14 13:00:00,48.77,48.81,48.75,48.78,26051.0,44.7746,44.8113,44.7562,44.7837,26051.0
2017-11-14 13:05:00,48.77,48.79,48.74,48.79,25830.0,44.7746,44.7929,44.747,44.7929,25830.0
2017-11-14 13:10:00,48.79,48.82,48.76,48.78,59702.0,44.7929,44.8205,44.7654,44.7837,59702.0
2017-11-14 13:15:00,48.77,48.77,48.71,48.71,25497.0,44.7746,44.7746,44.7195,44.7195,25497.0
2017-11-14 13:20:00,48.72,48.73,48.7,48.72,53931.0,44.7287,44.7378,44.7103,44.7287,53931.0
2017-11-14 13:25:00,48.71,48.73,48.7,48.71,17169.0,44.7195,44.7378,44.7103,44.7195,17169.0
2017-11-14 13:30:00,48.7,48.73,48.68,48.72,19505.0,44.7103,44.7378,44.6919,44.7287,19505.0
2017-11-14 13:35:00,48.72,48.74,48.69,48.71,58042.0,44.7287,44.747,44.7011,44.7195,58042.0
2017-11-14 13:40:00,48.72,48.8,48.71,48.79,54266.0,44.7287,44.8021,44.7195,44.7929,54266.0
2017-11-14 13:45:00,48.8,48.84,48.79,48.82,20371.0,44.8021,44.8388,44.7929,44.8205,20371.0
2017-11-14 13:50:00,48.82,48.83,48.78,48.81,20494.0,44.8205,44.8297,44.7837,44.8113,20494.0
2017-11-14 13:55:00,48.8,48.83,48.77,48.83,17244.0,44.8021,44.8297,44.7746,44.8297,17244.0
2017-11-14 14:00:00,48.82,48.83,48.79,48.8,24197.0,44.8205,44.8297,44.7929,44.8021,24197.0
2017-11-14 14:05:00,48.81,48.83,48.79,48.82,14835.0,44.8113,44.8297,44.7929,44.8205,14835.0
2017-11-14 14:10:00,48.81,48.84,48.81,48.84,7811.0,44.8113,44.8388,44.8113,44.8388,7811.0
2017-11-14 14:15:00,48.84,48.84,48.81,48.82,21587.0,44.8388,44.8388,44.8113,44.8205,21587.0
2017-11-14 14:20:00,48.81,48.82,48.77,48.78,25397.0,44.8113,44.8205,44.7746,44.7837,25397.0
2017-11-14 14:25:00,48.78,48.82,48.75,48.82,31248.0,44.7837,44.8205,44.7562,44.8205,31248.0
2017-11-14 14:30:00,48.82,48.84,48.8,48.83,16266.0,44.8205,44.8388,44.8021,44.8297,16266.0
2017-11-14 14:35:00,48.82,48.89,48.81,48.89,34196.0,44.8205,44.8847,44.8113,44.8847,34196.0
2017-11-14 14:40:00,48.89,48.9,48.87,48.89,23220.0,44.8847,44.8939,44.8664,44.8847,23220.0
2017-11-14 14:45:00,48.89,48.92,48.87,48.89,35648.0,44.8847,44.9123,44.8664,44.8847,35648.0
2017-11-14 14:50:00,48.89,48.92,48.88,48.89,58095.0,44.8847,44.9123,44.8756,44.8847,58095.0
2017-11-14 14:55:00,48.88,48.89,48.81,48.82,53141.0,44.8756,44.8847,44.8113,44.8205,53141.0
2017-11-14 15:00:00,48.83,48.9,48.82,48.9,31344.0,44.8297,44.8939,44.8205,44.8939,31344.0
2017-11-14 15:05:00,48.9,48.9,48.86,48.88,41411.0,44.8939,44.8939,44.8572,44.8756,41411.0
2017-11-14 15:10:00,48.88,48.94,48.88,48.93,31111.0,44.8756,44.9306,44.8756,44.9215,31111.0
2017-11-14 15:15:00,48.93,48.99,48.93,48.98,32865.0,44.9215,44.9765,44.9215,44.9674,32865.0
2017-11-14 15:20:00,48.98,48.98,48.92,48.93,35453.0,44.9674,44.9674,44.9123,44.9215,35453.0
2017-11-14 15:25:00,48.94,48.94,48.89,48.89,25011.0,44.9306,44.9306,44.8847,44.8847,25011.0
2017-11-14 15:30:00,48.9,48.93,48.87,48.89,45550.0,44.8939,44.9215,44.8664,44.8847,45550.0
2017-11-14 15:35:00,48.88,48.92,48.87,48.89,62265.0,44.8756,44.9123,44.8664,44.8847,62265.0
2017-11-14 15:40:00,48.88,48.9,48.82,48.87,93641.0,44.8756,44.8939,44.8205,44.8664,93641.0
2017-11-14 15:45:00,48.87,48.87,48.82,48.86,112721.0,44.8664,44.8664,44.8205,44.8572,112721.0
2017-11-14 15:50:00,48.85,48.87,48.83,48.86,125443.0,44.848,44.8664,44.8297,44.8572,125443.0
2017-11-14 15:55:00,48.85,48.91,48.85,48.9,424789.0,44.848,44.9031,44.848,44.8939,424789.0
2017-11-15 09:30:00,48.66,48.9,48.65,48.82,91871.0,44.6736,44.8939,44.6644,44.8205,91871.0
2017-11-15 09:35:00,48.85,48.86,48.59,48.64,39583.0,44.848,44.8572,44.6093,44.6552,39583.0
2017-11-15 09:40:00,48.65,48.65,48.53,48.54,42108.0,44.6644,44.6644,44.5542,44.5634,42108.0
2017-11-15 09:45:00,48.53,48.55,48.43,48.5,86640.0,44.5542,44.5726,44.4624,44.5267,86640.0
2017-11-15 09:50:00,48.5,48.52,48.44,48.48,47557.0,44.5267,44.545,44.4716,44.5083,47557.0
2017-11-15 09:55:00,48.47,48.47,48.39,48.47,105496.0,44.4991,44.4991,44.4257,44.4991,105496.0
2017-11-15 10:00:00,48.46,48.48,48.41,48.44,71030.0,44.49,44.5083,44.4441,44.4716,71030.0
2017-11-15 10:05:00,48.45,48.68,48.44,48.68,84029.0,44.4808,44.6919,44.4716,44.6919,84029.0
2017-11-15 10:10:00,48.68,48.72,48.55,48.56,100833.0,44.6919,44.7287,44.5726,44.5818,100833.0
2017-11-15 10:15:00,48.56,48.59,48.5,48.51,37270.0,44.5818,44.6093,44.5267,44.5359,37270.0
2017-11-15 10:20:00,48.51,48.51,48.39,48.39,39785.0,44.5359,44.5359,44.4257,44.4257,39785.0
2017-11-15 10:25:00,48.39,48.43,48.35,48.37,100362.0,44.4257,44.4624,44.389,44.4073,100362.0
2017-11-15 10:30:00,48.36,48.51,48.34,48.51,88361.0,44.3982,44.5359,44.3798,44.5359,88361.0
2017-11-15 10:35:00,48.51,48.61,48.51,48.61,44126.0,44.5359,44.6277,44.5359,44.6277,44126.0
2017-11-15 10:40:00,48.61,48.75,48.6,48.64,93066.0,44.6277,44.7562,44.6185,44.6552,93066.0
2017-11-15 10:45:00,48.63,48.66,48.56,48.58,77194.0,44.646,44.6736,44.5818,44.6001,77194.0
2017-11-15 10:50:00,48.58,48.67,48.57,48.64,76187.0,44.6001,44.6828,44.591,44.6552,76187.0
2017-11-15 10:55:00,48.64,48.68,48.6,48.68,145057.0,44.6552,44.6919,44.6185,44.6919,145057.0
2017-11-15 11:00:00,48.68,48.76,48.64,48.76,67870.0,44.6919,44.7654,44.6552,44.7654,67870.0
2017-11-15 11:05:00,48.76,48.8,48.71,48.78,88021.0,44.7654,44.8021,44.7195,44.7837,88021.0
2017-11-15 11:10:00,48.79,48.84,48.75,48.83,40903.0,44.7929,44.8388,44.7562,44.8297,40903.0
2017-11-15 11:15:00,48.83,48.89,48.83,48.85,73421.0,44.8297,44.8847,44.8297,44.848,73421.0
2017-11-15 11:20:00,48.84,48.97,48.83,48.95,100376.0,44.8388,44.9582,44.8297,44.9398,100376.0
2017-11-15 11:25:00,48.94,48.96,48.92,48.94,65866.0,44.9306,44.949,44.9123,44.9306,65866.0
2017-11-15 11:30:00,48.95,49.0,48.94,48.99,70800.0,44.9398,44.9857,44.9306,44.9765,70800.0
2017-11-15 11:35:00,48.99,49.0,48.97,48.98,19828.0,44.9765,44.9857,44.9582,44.9674,19828.0
2017-11-15 11:40:00,48.98,49.05,48.97,49.05,61887.0,44.9674,45.0316,44.9582,45.0316,61887.0
2017-11-15 11:45:00,49.05,49.09,49.04,49.06,35213.0,45.0316,45.0684,45.0224,45.0408,35213.0
2017-11-15 11:50:00,49.07,49.07,49.01,49.03,32741.0,45.05,45.05,44.9949,45.0133,32741.0
2017-11-15 11:55:00,49.03,49.05,49.03,49.05,16077.0,45.0133,45.0316,45.0133,45.0316,16077.0
2017-11-15 12:00:00,49.05,49.06,48.95,48.96,36640.0,45.0316,45.0408,44.9398,44.949,36640.0
2017-11-15 12:05:00,48.97,49.03,48.95,49.01,23267.0,44.9582,45.0133,44.9398,44.9949,23267.0
2017-11-15 12:10:00,49.01,49.03,48.98,49.01,21596.0,44.9949,45.0133,44.9674,44.9949,21596.0
2017-11-15 12:15:00,49.0,49.01,48.97,48.98,22254.0,44.9857,44.9949,44.9582,44.9674,22254.0
2017-11-15 12:20:00,48.98,48.99,48.94,48.98,58575.0,44.9674,44.9765,44.9306,44.9674,58575.0
2017-11-15 12:25:00,48.98,49.0,48.92,48.96,109747.0,44.9674,44.9857,44.9123,44.949,109747.0
2017-11-15 12:30:00,48.97,49.01,48.96,48.98,95676.0,44.9582,44.9949,44.949,44.9674,95676.0
2017-11-15 12:35:00,48.99,49.05,48.98,49.03,64603.0,44.9765,45.0316,44.9674,45.0133,64603.0
2017-11-15 12:40:00,49.04,49.06,49.01,49.04,59456.0,45.0224,45.0408,44.9949,45.0224,59456.0
2017-11-15 12:45:00,49.04,49.12,49.0,49.11,50717.0,45.0224,45.0959,44.9857,45.0867,50717.0
2017-11-15 12:50:00,49.11,49.13,49.09,49.12,43976.0,45.0867,45.1051,45.0684,45.0959,43976.0
2017-11-15 12:55:00,49.13,49.15,49.11,49.14,35516.0,45.1051,45.1234,45.0867,45.1143,35516.0
2017-11-15 13:00:00,49.14,49.17,49.13,49.14,27051.0,45.1143,45.1418,45.1051,45.1143,27051.0
2017-11-15 13:05:00,49.15,49.16,49.09,49.12,37856.0,45.1234,45.1326,45.0684,45.0959,37856.0
2017-11-15 13:10:00,49.11,49.17,49.09,49.16,62509.0,45.0867,45.1418,45.0684,45.1326,62509.0
2017-11-15 13:15:00,49.16,49.17,49.14,49.16,39852.0,45.1326,45.1418,45.1143,45.1326,39852.0
2017-11-15 13:20:00,49.16,49.16,49.11,49.15,44736.0,45.1326,45.1326,45.0867,45.1234,44736.0
2017-11-15 13:25:00,49.16,49.22,49.15,49.2,33009.0,45.1326,45.1877,45.1234,45.1693,33009.0
2017-11-15 13:30:00,49.21,49.22,49.18,49.19,13444.0,45.1785,45.1877,45.151,45.1602,13444.0
2017-11-15 13:35:00,49.18,49.19,49.17,49.18,27745.0,45.151,45.1602,45.1418,45.151,27745.0
2017-11-15 13:40:00,49.18,49.24,49.17,49.23,29127.0,45.151,45.2061,45.1418,45.1969,29127.0
2017-11-15 13:45:00,49.23,49.23,49.2,49.22,38539.0,45.1969,45.1969,45.1693,45.1877,38539.0
2017-11-15 13:50:00,49.22,49.25,49.13,49.16,67086.0,45.1877,45.2152,45.1051,45.1326,67086.0
2017-11-15 13:55:00,49.15,49.15,49.03,49.03,37554.0,45.1234,45.1234,45.0133,45.0133,37554.0
2017-11-15 14:00:00,49.03,49.07,49.02,49.06,42626.0,45.0133,45.05,45.0041,45.0408,42626.0
2017-11-15 14:05:00,49.06,49.09,49.04,49.08,28858.0,45.0408,45.0684,45.0224,45.0592,28858.0
2017-11-15 14:10:00,49.09,49.15,49.08,49.14,22672.0,45.0684,45.1234,45.0592,45.1143,22672.0
2017-11-15 14:15:00,49.14,49.15,49.08,49.14,39113.0,45.1143,45.1234,45.0592,45.1143,39113.0
2017-11-15 14:20:00,49.14,49.14,49.09,49.11,25193.0,45.1143,45.1143,45.0684,45.0867,25193.0
2017-11-15 14:25:00,49.11,49.14,49.1,49.12,38496.0,45.0867,45.1143,45.0775,45.0959,38496.0
2017-11-15 14:30:00,49.11,49.19,49.11,49.18,63174.0,45.0867,45.1602,45.0867,45.151,63174.0
2017-11-15 14:35:00,49.18,49.25,49.16,49.23,45295.0,45.151,45.2152,45.1326,45.1969,45295.0
2017-11-15 14:40:00,49.23,49.33,49.22,49.33,38761.0,45.1969,45.2887,45.1877,45.2887,38761.0
2017-11-15 14:45:00,49.32,49.33,49.28,49.29,44694.0,45.2795,45.2887,45.2428,45.252,44694.0
2017-11-15 14:50:00,49.29,49.35,49.28,49.35,25142.0,45.252,45.3071,45.2428,45.3071,25142.0
2017-11-15 14:55:00,49.36,49.36,49.28,49.29,38977.0,45.3162,45.3162,45.2428,45.252,38977.0
2017-11-15 15:00:00,49.28,49.38,49.28,49.37,45937.0,45.2428,45.3346,45.2428,45.3254,45937.0
2017-11-15 15:05:00,49.37,49.48,49.36,49.48,71794.0,45.3254,45.4264,45.3162,45.4264,71794.0
2017-11-15 15:10:00,49.48,49.49,49.46,49.49,50229.0,45.4264,45.4356,45.408,45.4356,50229.0
2017-11-15 15:15:00,49.48,49.53,49.47,49.5,113469.0,45.4264,45.4723,45.4172,45.4448,113469.0
2017-11-15 15:20:00,49.5,49.54,49.46,49.5,75263.0,45.4448,45.4815,45.408,45.4448,75263.0
2017-11-15 15:25:00,49.5,49.5,49.47,49.48,85259.0,45.4448,45.4448,45.4172,45.4264,85259.0
2017-11-15 15:30:00,49.48,49.48,49.37,49.43,131849.0,45.4264,45.4264,45.3254,45.3805,131849.0
2017-11-15 15:35:00,49.43,49.49,49.4,49.47,104897.0,45.3805,45.4356,45.353,45.4172,104897.0
2017-11-15 15:40:00,49.47,49.47,49.39,49.45,110281.0,45.4172,45.4172,45.3438,45.3989,110281.0
2017-11-15 15:45:00,49.45,49.51,49.42,49.44,102293.0,45.3989,45.4539,45.3713,45.3897,102293.0
2017-11-15 15:50:00,49.43,49.44,49.36,49.37,197360.0,45.3805,45.3897,45.3162,45.3254,197360.0
2017-11-15 15:55:00,49.36,49.39,49.33,49.33,466130.0,45.3162,45.3438,45.2887,45.2887,466130.0
2017-11-16 09:30:00,49.46,49.72,49.42,49.65,129968.0,45.6826,45.9227,45.6456,45.858,129968.0
2017-11-16 09:35:00,49.65,49.71,49.47,49.7,87523.0,45.858,45.9135,45.6918,45.9042,87523.0
2017-11-16 09:40:00,49.7,49.9,49.68,49.9,138748.0,45.9042,46.089,45.8858,46.089,138748.0
2017-11-16 09:45:00,49.91,49.92,49.8,49.86,68799.0,46.0982,46.1074,45.9966,46.052,68799.0
2017-11-16 09:50:00,49.85,49.96,49.75,49.78,184441.0,46.0428,46.1444,45.9504,45.9781,184441.0
2017-11-16 09:55:00,49.78,49.83,49.64,49.83,55621.0,45.9781,46.0243,45.8488,46.0243,55621.0
2017-11-16 10:00:00,49.83,49.83,49.71,49.75,33585.0,46.0243,46.0243,45.9135,45.9504,33585.0
2017-11-16 10:05:00,49.75,49.8,49.75,49.79,53887.0,45.9504,45.9966,45.9504,45.9874,53887.0
2017-11-16 10:10:00,49.78,49.84,49.72,49.73,64276.0,45.9781,46.0335,45.9227,45.9319,64276.0
2017-11-16 10:15:00,49.73,49.9,49.72,49.9,49690.0,45.9319,46.089,45.9227,46.089,49690.0
2017-11-16 10:20:00,49.89,49.93,49.82,49.83,62314.0,46.0797,46.1167,46.0151,46.0243,62314.0
2017-11-16 10:25:00,49.84,49.97,49.84,49.97,36998.0,46.0335,46.1536,46.0335,46.1536,36998.0
2017-11-16 10:30:00,49.96,49.97,49.89,49.91,52361.0,46.1444,46.1536,46.0797,46.0982,52361.0
2017-11-16 10:35:00,49.91,49.96,49.91,49.95,31710.0,46.0982,46.1444,46.0982,46.1351,31710.0
2017-11-16 10:40:00,49.95,50.04,49.95,50.02,65858.0,46.1351,46.2183,46.1351,46.1998,65858.0
2017-11-16 10:45:00,50.02,50.07,49.96,50.03,67195.0,46.1998,46.246,46.1444,46.209,67195.0
2017-11-16 10:50:00,50.02,50.09,50.0,50.0,67356.0,46.1998,46.2644,46.1813,46.1813,67356.0
2017-11-16 10:55:00,50.0,50.05,49.97,49.98,21036.0,46.1813,46.2275,46.1536,46.1628,21036.0
2017-11-16 11:00:00,49.99,50.07,49.99,50.04,63723.0,46.1721,46.246,46.1721,46.2183,63723.0
2017-11-16 11:05:00,50.04,50.06,49.98,50.01,57310.0,46.2183,46.2367,46.1628,46.1906,57310.0
2017-11-16 11:10:00,50.0,50.01,49.95,50.01,26281.0,46.1813,46.1906,46.1351,46.1906,26281.0
2017-11-16 11:15:00,50.01,50.05,49.99,50.02,61679.0,46.1906,46.2275,46.1721,46.1998,61679.0
2017-11-16 11:20:00,50.01,50.02,49.97,50.0,29652.0,46.1906,46.1998,46.1536,46.1813,29652.0
2017-11-16 11:25:00,50.0,50.04,49.98,50.0,42346.0,46.1813,46.2183,46.1628,46.1813,42346.0
2017-11-16 11:30:00,50.0,50.08,50.0,50.06,69376.0,46.1813,46.2552,46.1813,46.2367,69376.0
2017-11-16 11:35:00,50.06,50.17,50.06,50.13,70917.0,46.2367,46.3383,46.2367,46.3014,70917.0
2017-11-16 11:40:00,50.13,50.19,50.1,50.18,91525.0,46.3014,46.3568,46.2737,46.3476,91525.0
2017-11-16 11:45:00,50.18,50.3,50.17,50.26,137571.0,46.3476,46.4584,46.3383,46.4215,137571.0
2017-11-16 11:50:00,50.25,50.32,50.24,50.32,100999.0,46.4122,46.4769,46.403,46.4769,100999.0
2017-11-16 11:55:00,50.32,50.4,50.31,50.39,97142.0,46.4769,46.5508,46.4676,46.5415,97142.0
2017-11-16 12:00:00,50.39,50.47,50.37,50.46,106386.0,46.5415,46.6154,46.5231,46.6062,106386.0
2017-11-16 12:05:00,50.46,50.5,50.43,50.5,127388.0,46.6062,46.6431,46.5785,46.6431,127388.0
2017-11-16 12:10:00,50.49,50.49,50.47,50.48,52784.0,46.6339,46.6339,46.6154,46.6247,52784.0
2017-11-16 12:15:00,50.48,50.5,50.47,50.49,73224.0,46.6247,46.6431,46.6154,46.6339,73224.0
2017-11-16 12:20:00,50.48,50.5,50.48,50.48,36668.0,46.6247,46.6431,46.6247,46.6247,36668.0
2017-11-16 12:25:00,50.49,50.65,50.48,50.64,205075.0,46.6339,46.7817,46.6247,46.7724,205075.0
2017-11-16 12:30:00,50.64,50.64,50.48,50.49,56091.0,46.7724,46.7724,46.6247,46.6339,56091.0
2017-11-16 12:35:00,50.5,50.5,50.41,50.43,44232.0,46.6431,46.6431,46.56,46.5785,44232.0
2017-11-16 12:40:00,50.43,50.48,50.39,50.44,42194.0,46.5785,46.6247,46.5415,46.5877,42194.0
2017-11-16 12:45:00,50.45,50.49,50.37,50.38,37492.0,46.5969,46.6339,46.5231,46.5323,37492.0
2017-11-16 12:50:00,50.38,50.41,50.35,50.4,39453.0,46.5323,46.56,46.5046,46.5508,39453.0
2017-11-16 12:55:00,50.4,50.45,50.4,50.41,28673.0,46.5508,46.5969,46.5508,46.56,28673.0
2017-11-16 13:00:00,50.41,50.51,50.39,50.51,54710.0,46.56,46.6524,46.5415,46.6524,54710.0
2017-11-16 13:05:00,50.5,50.52,50.47,50.47,25957.0,46.6431,46.6616,46.6154,46.6154,25957.0
2017-11-16 13:10:00,50.46,50.47,50.35,50.37,38112.0,46.6062,46.6154,46.5046,46.5231,38112.0
2017-11-16 13:15:00,50.38,50.48,50.37,50.45,49227.0,46.5323,46.6247,46.5231,46.5969,49227.0
2017-11-16 13:20:00,50.44,50.44,50.37,50.41,30590.0,46.5877,46.5877,46.5231,46.56,30590.0
2017-11-16 13:25:00,50.4,50.46,50.37,50.46,46018.0,46.5508,46.6062,46.5231,46.6062,46018.0
2017-11-16 13:30:00,50.46,50.47,50.41,50.42,31533.0,46.6062,46.6154,46.56,46.5692,31533.0
2017-11-16 13:35:00,50.42,50.45,50.42,50.43,18047.0,46.5692,46.5969,46.5692,46.5785,18047.0
2017-11-16 13:40:00,50.43,50.46,50.37,50.42,45695.0,46.5785,46.6062,46.5231,46.5692,45695.0
2017-11-16 13:45:00,50.41,50.44,50.39,50.43,24077.0,46.56,46.5877,46.5415,46.5785,24077.0
2017-11-16 13:50:00,50.43,50.48,50.42,50.43,22177.0,46.5785,46.6247,46.5692,46.5785,22177.0
2017-11-16 13:55:00,50.42,50.47,50.42,50.45,33170.0,46.5692,46.6154,46.5692,46.5969,33170.0
2017-11-16 14:00:00,50.45,50.5,50.44,50.5,20107.0,46.5969,46.6431,46.5877,46.6431,20107.0
2017-11-16 14:05:00,50.5,50.51,50.47,50.49,36290.0,46.6431,46.6524,46.6154,46.6339,36290.0
2017-11-16 14:10:00,50.49,50.5,50.47,50.49,23850.0,46.6339,46.6431,46.6154,46.6339,23850.0
2017-11-16 14:15:00,50.48,50.54,50.48,50.52,42178.0,46.6247,46.6801,46.6247,46.6616,42178.0
2017-11-16 14:20:00,50.52,50.53,50.49,50.51,38089.0,46.6616,46.6708,46.6339,46.6524,38089.0
2017-11-16 14:25:00,50.5,50.51,50.49,50.5,45692.0,46.6431,46.6524,46.6339,46.6431,45692.0
2017-11-16 14:30:00,50.5,50.6,50.48,50.6,93511.0,46.6431,46.7355,46.6247,46.7355,93511.0
2017-11-16 14:35:00,50.6,50.61,50.53,50.6,131605.0,46.7355,46.7447,46.6708,46.7355,131605.0
2017-11-16 14:40:00,50.6,50.61,50.56,50.58,38963.0,46.7355,46.7447,46.6985,46.717,38963.0
2017-11-16 14:45:00,50.58,50.59,50.54,50.56,44691.0,46.717,46.7263,46.6801,46.6985,44691.0
2017-11-16 14:50:00,50.56,50.57,50.5,50.54,36087.0,46.6985,46.7078,46.6431,46.6801,36087.0
2017-11-16 14:55:00,50.54,50.55,50.53,50.55,62764.0,46.6801,46.6893,46.6708,46.6893,62764.0
2017-11-16 15:00:00,50.54,50.55,50.47,50.5,111362.0,46.6801,46.6893,46.6154,46.6431,111362.0
2017-11-16 15:05:00,50.5,50.52,50.47,50.5,84405.0,46.6431,46.6616,46.6154,46.6431,84405.0
2017-11-16 15:10:00,50.5,50.51,50.43,50.44,63648.0,46.6431,46.6524,46.5785,46.5877,63648.0
2017-11-16 15:15:00,50.44,50.45,50.39,50.41,65624.0,46.5877,46.5969,46.5415,46.56,65624.0
2017-11-16 15:20:00,50.41,50.47,50.41,50.44,55764.0,46.56,46.6154,46.56,46.5877,55764.0
2017-11-16 15:25:00,50.44,50.47,50.43,50.45,60901.0,46.5877,46.6154,46.5785,46.5969,60901.0
2017-11-16 15:30:00,50.44,50.45,50.36,50.38,127038.0,46.5877,46.5969,46.5138,46.5323,127038.0
2017-11-16 15:35:00,50.37,50.45,50.37,50.45,91393.0,46.5231,46.5969,46.5231,46.5969,91393.0
2017-11-16 15:40:00,50.44,50.46,50.39,50.44,141634.0,46.5877,46.6062,46.5415,46.5877,141634.0
2017-11-16 15:45:00,50.43,50.44,50.38,50.4,145863.0,46.5785,46.5877,46.5323,46.5508,145863.0
2017-11-16 15:50:00,50.4,50.46,50.38,50.46,306958.0,46.5508,46.6062,46.5323,46.6062,306958.0
2017-11-16 15:55:00,50.45,50.48,50.42,50.45,502669.0,46.5969,46.6247,46.5692,46.5969,502669.0
2017-11-17 09:30:00,50.05,50.19,49.92,49.94,230065.0,46.2275,46.3568,46.1074,46.1259,230065.0
2017-11-17 09:35:00,49.93,50.01,49.8,49.83,135059.0,46.1167,46.1906,45.9966,46.0243,135059.0
2017-11-17 09:40:00,49.84,49.99,49.82,49.91,61547.0,46.0335,46.1721,46.0151,46.0982,61547.0
2017-11-17 09:45:00,49.91,49.94,49.79,49.91,63373.0,46.0982,46.1259,45.9874,46.0982,63373.0
2017-11-17 09:50:00,49.92,50.09,49.92,50.0,63033.0,46.1074,46.2644,46.1074,46.1813,63033.0
2017-11-17 09:55:00,50.01,50.03,49.92,49.98,62637.0,46.1906,46.209,46.1074,46.1628,62637.0
2017-11-17 10:00:00,49.98,50.0,49.91,49.93,28277.0,46.1628,46.1813,46.0982,46.1167,28277.0
2017-11-17 10:05:00,49.93,50.04,49.92,49.99,38072.0,46.1167,46.2183,46.1074,46.1721,38072.0
2017-11-17 10:10:00,49.98,50.0,49.89,49.89,40871.0,46.1628,46.1813,46.0797,46.0797,40871.0
2017-11-17 10:15:00,49.89,49.94,49.86,49.93,39044.0,46.0797,46.1259,46.052,46.1167,39044.0
2017-11-17 10:20:00,49.93,49.93,49.86,49.91,34002.0,46.1167,46.1167,46.052,46.0982,34002.0
2017-11-17 10:25:00,49.91,49.95,49.86,49.94,43118.0,46.0982,46.1351,46.052,46.1259,43118.0
2017-11-17 10:30:00,49.94,49.94,49.84,49.84,34567.0,46.1259,46.1259,46.0335,46.0335,34567.0
2017-11-17 10:35:00,49.84,49.91,49.84,49.87,48671.0,46.0335,46.0982,46.0335,46.0612,48671.0
2017-11-17 10:40:00,49.88,49.91,49.86,49.9,21353.0,46.0705,46.0982,46.052,46.089,21353.0
2017-11-17 10:45:00,49.9,49.98,49.89,49.93,34693.0,46.089,46.1628,46.0797,46.1167,34693.0
2017-11-17 10:50:00,49.94,50.05,49.92,50.04,30354.0,46.1259,46.2275,46.1074,46.2183,30354.0
2017-11-17 10:55:00,50.04,50.08,50.01,50.04,52454.0,46.2183,46.2552,46.1906,46.2183,52454.0
2017-11-17 11:00:00,50.05,50.05,49.91,49.91,25508.0,46.2275,46.2275,46.0982,46.0982,25508.0
2017-11-17 11:05:00,49.91,49.91,49.87,49.89,36939.0,46.0982,46.0982,46.0612,46.0797,36939.0
2017-11-17 11:10:00,49.89,49.89,49.82,49.82,36859.0,46.0797,46.0797,46.0151,46.0151,36859.0
2017-11-17 11:15:00,49.83,49.83,49.7,49.71,55891.0,46.0243,46.0243,45.9042,45.9135,55891.0
2017-11-17 11:20:00,49.71,49.76,49.66,49.71,84290.0,45.9135,45.9596,45.8673,45.9135,84290.0
2017-11-17 11:25:00,49.72,49.72,49.61,49.61,50651.0,45.9227,45.9227,45.8211,45.8211,50651.0
2017-11-17 11:30:00,49.62,49.63,49.53,49.55,98130.0,45.8303,45.8396,45.7472,45.7657,98130.0
2017-11-17 11:35:00,49.56,49.66,49.53,49.66,50346.0,45.7749,45.8673,45.7472,45.8673,50346.0
2017-11-17 11:40:00,49.66,49.76,49.64,49.76,31575.0,45.8673,45.9596,45.8488,45.9596,31575.0
2017-11-17 11:45:00,49.76,49.81,49.75,49.81,46397.0,45.9596,46.0058,45.9504,46.0058,46397.0
2017-11-17 11:50:00,49.81,49.86,49.79,49.86,24201.0,46.0058,46.052,45.9874,46.052,24201.0
2017-11-17 11:55:00,49.87,49.91,49.83,49.84,46084.0,46.0612,46.0982,46.0243,46.0335,46084.0
2017-11-17 12:00:00,49.85,49.86,49.81,49.81,17222.0,46.0428,46.052,46.0058,46.0058,17222.0
2017-11-17 12:05:00,49.8,49.82,49.77,49.79,25747.0,45.9966,46.0151,45.9689,45.9874,25747.0
2017-11-17 12:10:00,49.8,49.89,49.79,49.89,28724.0,45.9966,46.0797,45.9874,46.0797,28724.0
2017-11-17 12:15:00,49.89,49.92,49.87,49.89,38256.0,46.0797,46.1074,46.0612,46.0797,38256.0
2017-11-17 12:20:00,49.89,49.94,49.88,49.93,33048.0,46.0797,46.1259,46.0705,46.1167,33048.0
2017-11-17 12:25:00,49.93,49.95,49.89,49.93,20406.0,46.1167,46.1351,46.0797,46.1167,20406.0
2017-11-17 12:30:00,49.92,49.93,49.91,49.91,26499.0,46.1074,46.1167,46.0982,46.0982,26499.0
2017-11-17 12:35:00,49.91,49.96,49.91,49.93,30165.0,46.0982,46.1444,46.0982,46.1167,30165.0
2017-11-17 12:40:00,49.93,49.97,49.92,49.94,19160.0,46.1167,46.1536,46.1074,46.1259,19160.0
2017-11-17 12:45:00,49.94,49.95,49.87,49.87,19773.0,46.1259,46.1351,46.0612,46.0612,19773.0
2017-11-17 12:50:00,49.88,49.9,49.85,49.87,15779.0,46.0705,46.089,46.0428,46.0612,15779.0
2017-11-17 12:55:00,49.86,50.0,49.86,49.98,46517.0,46.052,46.1813,46.052,46.1628,46517.0
2017-11-17 13:00:00,49.98,49.98,49.94,49.95,16878.0,46.1628,46.1628,46.1259,46.1351,16878.0
2017-11-17 13:05:00,49.96,49.96,49.93,49.93,24159.0,46.1444,46.1444,46.1167,46.1167,24159.0
2017-11-17 13:10:00,49.92,49.93,49.86,49.87,48427.0,46.1074,46.1167,46.052,46.0612,48427.0
2017-11-17 13:15:00,49.88,49.88,49.8,49.81,29559.0,46.0705,46.0705,45.9966,46.0058,29559.0
2017-11-17 13:20:00,49.81,49.83,49.77,49.79,38493.0,46.0058,46.0243,45.9689,45.9874,38493.0
2017-11-17 13:25:00,49.79,49.85,49.77,49.85,25885.0,45.9874,46.0428,45.9689,46.0428,25885.0
2017-11-17 13:30:00,49.84,49.84,49.77,49.8,19441.0,46.0335,46.0335,45.9689,45.9966,19441.0
2017-11-17 13:35:00,49.8,49.83,49.79,49.83,18841.0,45.9966,46.0243,45.9874,46.0243,18841.0
2017-11-17 13:40:00,49.84,49.85,49.8,49.81,19119.0,46.0335,46.0428,45.9966,46.0058,19119.0
2017-11-17 13:45:00,49.81,49.83,49.8,49.81,15507.0,46.0058,46.0243,45.9966,46.0058,15507.0
2017-11-17 13:50:00,49.82,49.83,49.8,49.8,13338.0,46.0151,46.0243,45.9966,45.9966,13338.0
2017-11-17 13:55:00,49.8,49.81,49.76,49.78,23180.0,45.9966,46.0058,45.9596,45.9781,23180.0
2017-11-17 14:00:00,49.78,49.86,49.77,49.82,35819.0,45.9781,46.052,45.9689,46.0151,35819.0
2017-11-17 14:05:00,49.82,49.88,49.8,49.87,16374.0,46.0151,46.0705,45.9966,46.0612,16374.0
2017-11-17 14:10:00,49.87,49.91,49.86,49.91,23066.0,46.0612,46.0982,46.052,46.0982,23066.0
2017-11-17 14:15:00,49.91,49.94,49.89,49.91,52847.0,46.0982,46.1259,46.0797,46.0982,52847.0
2017-11-17 14:20:00,49.91,49.94,49.9,49.94,16521.0,46.0982,46.1259,46.089,46.1259,16521.0
2017-11-17 14:25:00,49.94,49.95,49.93,49.94,23381.0,46.1259,46.1351,46.1167,46.1259,23381.0
2017-11-17 14:30:00,49.95,49.96,49.92,49.92,32252.0,46.1351,46.1444,46.1074,46.1074,32252.0
2017-11-17 14:35:00,49.92,49.94,49.89,49.93,23331.0,46.1074,46.1259,46.0797,46.1167,23331.0
2017-11-17 14:40:00,49.92,49.93,49.91,49.92,27196.0,46.1074,46.1167,46.0982,46.1074,27196.0
2017-11-17 14:45:00,49.91,49.94,49.89,49.94,24977.0,46.0982,46.1259,46.0797,46.1259,24977.0
2017-11-17 14:50:00,49.93,49.94,49.9,49.93,22505.0,46.1167,46.1259,46.089,46.1167,22505.0
2017-11-17 14:55:00,49.93,49.93,49.89,49.9,18315.0,46.1167,46.1167,46.0797,46.089,18315.0
2017-11-17 15:00:00,49.91,49.92,49.84,49.84,37954.0,46.0982,46.1074,46.0335,46.0335,37954.0
2017-11-17 15:05:00,49.84,49.9,49.84,49.88,39525.0,46.0335,46.089,46.0335,46.0705,39525.0
2017-11-17 15:10:00,49.87,49.9,49.86,49.89,29264.0,46.0612,46.089,46.052,46.0797,29264.0
2017-11-17 15:15:00,49.89,49.89,49.83,49.84,42780.0,46.0797,46.0797,46.0243,46.0335,42780.0
2017-11-17 15:20:00,49.84,49.85,49.82,49.84,28867.0,46.0335,46.0428,46.0151,46.0335,28867.0
2017-11-17 15:25:00,49.84,49.86,49.82,49.85,83134.0,46.0335,46.052,46.0151,46.0428,83134.0
2017-11-17 15:30:00,49.85,49.89,49.85,49.88,43489.0,46.0428,46.0797,46.0428,46.0705,43489.0
2017-11-17 15:35:00,49.87,49.92,49.85,49.87,61435.0,46.0612,46.1074,46.0428,46.0612,61435.0
2017-11-17 15:40:00,49.87,49.88,49.78,49.79,126658.0,46.0612,46.0705,45.9781,45.9874,126658.0
2017-11-17 15:45:00,49.79,49.87,49.76,49.82,174590.0,45.9874,46.0612,45.9596,46.0151,174590.0
2017-11-17 15:50:00,49.83,49.89,49.82,49.87,101894.0,46.0243,46.0797,46.0151,46.0612,101894.0
2017-11-17 15:55:00,49.87,49.88,49.82,49.82,365407.0,46.0612,46.0705,46.0151,46.0151,365407.0
2017-11-20 09:30:00,49.85,49.85,49.58,49.77,96834.0,46.0428,46.0428,45.7934,45.9689,96834.0
2017-11-20 09:35:00,49.78,49.9,49.65,49.67,38201.0,45.9781,46.089,45.858,45.8765,38201.0
2017-11-20 09:40:00,49.68,49.83,49.68,49.8,52006.0,45.8858,46.0243,45.8858,45.9966,52006.0
2017-11-20 09:45:00,49.81,49.83,49.65,49.66,69250.0,46.0058,46.0243,45.858,45.8673,69250.0
2017-11-20 09:50:00,49.66,49.68,49.5,49.51,57013.0,45.8673,45.8858,45.7195,45.7287,57013.0
2017-11-20 09:55:00,49.51,49.57,49.51,49.51,32749.0,45.7287,45.7842,45.7287,45.7287,32749.0
2017-11-20 10:00:00,49.51,49.6,49.48,49.49,42805.0,45.7287,45.8119,45.701,45.7103,42805.0
2017-11-20 10:05:00,49.49,49.53,49.36,49.4,90006.0,45.7103,45.7472,45.5902,45.6271,90006.0
2017-11-20 10:10:00,49.41,49.41,49.26,49.3,73129.0,45.6364,45.6364,45.4978,45.5348,73129.0
2017-11-20 10:15:00,49.29,49.3,49.12,49.13,103603.0,45.5255,45.5348,45.3685,45.3778,103603.0
2017-11-20 10:20:00,49.14,49.24,49.13,49.15,78029.0,45.387,45.4794,45.3778,45.3962,78029.0
2017-11-20 10:25:00,49.14,49.24,49.14,49.17,40070.0,45.387,45.4794,45.387,45.4147,40070.0
2017-11-20 10:30:00,49.17,49.29,49.17,49.27,69166.0,45.4147,45.5255,45.4147,45.5071,69166.0
2017-11-20 10:35:00,49.28,49.39,49.27,49.39,61784.0,45.5163,45.6179,45.5071,45.6179,61784.0
2017-11-20 10:40:00,49.39,49.44,49.34,49.4,36645.0,45.6179,45.6641,45.5717,45.6271,36645.0
2017-11-20 10:45:00,49.4,49.41,49.34,49.41,25145.0,45.6271,45.6364,45.5717,45.6364,25145.0
2017-11-20 10:50:00,49.41,49.46,49.37,49.4,55997.0,45.6364,45.6826,45.5994,45.6271,55997.0
2017-11-20 10:55:00,49.4,49.47,49.39,49.43,33584.0,45.6271,45.6918,45.6179,45.6548,33584.0
2017-11-20 11:00:00,49.43,49.43,49.35,49.35,29569.0,45.6548,45.6548,45.581,45.581,29569.0
2017-11-20 11:05:00,49.35,49.37,49.26,49.32,72492.0,45.581,45.5994,45.4978,45.5533,72492.0
2017-11-20 11:10:00,49.32,49.46,49.32,49.43,47051.0,45.5533,45.6826,45.5533,45.6548,47051.0
2017-11-20 11:15:00,49.42,49.49,49.41,49.44,30230.0,45.6456,45.7103,45.6364,45.6641,30230.0
2017-11-20 11:20:00,49.43,49.5,49.43,49.48,27318.0,45.6548,45.7195,45.6548,45.701,27318.0
2017-11-20 11:25:00,49.48,49.53,49.45,49.46,39307.0,45.701,45.7472,45.6733,45.6826,39307.0
2017-11-20 11:30:00,49.46,49.47,49.41,49.41,26504.0,45.6826,45.6918,45.6364,45.6364,26504.0
2017-11-20 11:35:00,49.41,49.49,49.4,49.47,59695.0,45.6364,45.7103,45.6271,45.6918,59695.0
2017-11-20 11:40:00,49.47,49.52,49.47,49.52,25159.0,45.6918,45.738,45.6918,45.738,25159.0
2017-11-20 11:45:00,49.51,49.53,49.5,49.52,12959.0,45.7287,45.7472,45.7195,45.738,12959.0
2017-11-20 11:50:00,49.51,49.52,49.42,49.42,52670.0,45.7287,45.738,45.6456,45.6456,52670.0
2017-11-20 11:55:00,49.43,49.43,49.36,49.36,56945.0,45.6548,45.6548,45.5902,45.5902,56945.0
2017-11-20 12:00:00,49.37,49.44,49.31,49.32,58183.0,45.5994,45.6641,45.544,45.5533,58183.0
2017-11-20 12:05:00,49.32,49.35,49.26,49.28,35713.0,45.5533,45.581,45.4978,45.5163,35713.0
2017-11-20 12:10:00,49.28,49.37,49.27,49.37,34763.0,45.5163,45.5994,45.5071,45.5994,34763.0
2017-11-20 12:15:00,49.37,49.37,49.32,49.33,23379.0,45.5994,45.5994,45.5533,45.5625,23379.0
2017-11-20 12:20:00,49.33,49.38,49.3,49.37,42888.0,45.5625,45.6087,45.5348,45.5994,42888.0
2017-11-20 12:25:00,49.37,49.44,49.36,49.36,53997.0,45.5994,45.6641,45.5902,45.5902,53997.0
2017-11-20 12:30:00,49.36,49.39,49.36,49.38,14193.0,45.5902,45.6179,45.5902,45.6087,14193.0
2017-11-20 12:35:00,49.39,49.41,49.35,49.36,16588.0,45.6179,45.6364,45.581,45.5902,16588.0
2017-11-20 12:40:00,49.36,49.48,49.36,49.44,92591.0,45.5902,45.701,45.5902,45.6641,92591.0
2017-11-20 12:45:00,49.45,49.54,49.45,49.54,24475.0,45.6733,45.7564,45.6733,45.7564,24475.0
2017-11-20 12:50:00,49.54,49.58,49.52,49.53,23993.0,45.7564,45.7934,45.738,45.7472,23993.0
2017-11-20 12:55:00,49.53,49.53,49.48,49.52,13440.0,45.7472,45.7472,45.701,45.738,13440.0
2017-11-20 13:00:00,49.52,49.54,49.48,49.49,19263.0,45.738,45.7564,45.701,45.7103,19263.0
2017-11-20 13:05:00,49.49,49.53,49.49,49.52,29145.0,45.7103,45.7472,45.7103,45.738,29145.0
2017-11-20 13:10:00,49.52,49.6,49.52,49.59,17462.0,45.738,45.8119,45.738,45.8026,17462.0
2017-11-20 13:15:00,49.59,49.63,49.58,49.59,37544.0,45.8026,45.8396,45.7934,45.8026,37544.0
2017-11-20 13:20:00,49.59,49.6,49.55,49.55,12526.0,45.8026,45.8119,45.7657,45.7657,12526.0
2017-11-20 13:25:00,49.55,49.56,49.5,49.5,26611.0,45.7657,45.7749,45.7195,45.7195,26611.0
2017-11-20 13:30:00,49.51,49.53,49.47,49.47,25727.0,45.7287,45.7472,45.6918,45.6918,25727.0
2017-11-20 13:35:00,49.48,49.5,49.47,49.48,9965.0,45.701,45.7195,45.6918,45.701,9965.0
2017-11-20 13:40:00,49.48,49.52,49.46,49.52,20340.0,45.701,45.738,45.6826,45.738,20340.0
2017-11-20 13:45:00,49.52,49.55,49.51,49.53,22928.0,45.738,45.7657,45.7287,45.7472,22928.0
2017-11-20 13:50:00,49.53,49.53,49.49,49.5,18824.0,45.7472,45.7472,45.7103,45.7195,18824.0
2017-11-20 13:55:00,49.51,49.54,49.51,49.54,28930.0,45.7287,45.7564,45.7287,45.7564,28930.0
2017-11-20 14:00:00,49.55,49.58,49.54,49.57,23830.0,45.7657,45.7934,45.7564,45.7842,23830.0
2017-11-20 14:05:00,49.58,49.6,49.55,49.58,27685.0,45.7934,45.8119,45.7657,45.7934,27685.0
2017-11-20 14:10:00,49.58,49.59,49.55,49.59,18044.0,45.7934,45.8026,45.7657,45.8026,18044.0
2017-11-20 14:15:00,49.59,49.59,49.55,49.58,32084.0,45.8026,45.8026,45.7657,45.7934,32084.0
2017-11-20 14:20:00,49.58,49.59,49.55,49.58,19075.0,45.7934,45.8026,45.7657,45.7934,19075.0
2017-11-20 14:25:00,49.58,49.59,49.57,49.58,18087.0,45.7934,45.8026,45.7842,45.7934,18087.0
2017-11-20 14:30:00,49.58,49.62,49.57,49.6,26154.0,45.7934,45.8303,45.7842,45.8119,26154.0
2017-11-20 14:35:00,49.59,49.65,49.57,49.65,47822.0,45.8026,45.858,45.7842,45.858,47822.0
2017-11-20 14:40:00,49.65,49.69,49.64,49.69,44821.0,45.858,45.895,45.8488,45.895,44821.0
2017-11-20 14:45:00,49.69,49.72,49.68,49.71,54184.0,45.895,45.9227,45.8858,45.9135,54184.0
2017-11-20 14:50:00,49.71,49.75,49.7,49.73,31108.0,45.9135,45.9504,45.9042,45.9319,31108.0
2017-11-20 14:55:00,49.73,49.74,49.68,49.69,22827.0,45.9319,45.9412,45.8858,45.895,22827.0
2017-11-20 15:00:00,49.69,49.71,49.65,49.71,35192.0,45.895,45.9135,45.858,45.9135,35192.0
2017-11-20 15:05:00,49.71,49.75,49.71,49.73,35650.0,45.9135,45.9504,45.9135,45.9319,35650.0
2017-11-20 15:10:00,49.73,49.77,49.73,49.75,43267.0,45.9319,45.9689,45.9319,45.9504,43267.0
2017-11-20 15:15:00,49.75,49.86,49.74,49.86,97767.0,45.9504,46.052,45.9412,46.052,97767.0
2017-11-20 15:20:00,49.87,49.87,49.76,49.76,40248.0,46.0612,46.0612,45.9596,45.9596,40248.0
2017-11-20 15:25:00,49.76,49.79,49.73,49.76,55435.0,45.9596,45.9874,45.9319,45.9596,55435.0
2017-11-20 15:30:00,49.76,49.79,49.72,49.73,79259.0,45.9596,45.9874,45.9227,45.9319,79259.0
2017-11-20 15:35:00,49.73,49.77,49.72,49.77,55522.0,45.9319,45.9689,45.9227,45.9689,55522.0
2017-11-20 15:40:00,49.76,49.77,49.74,49.75,55395.0,45.9596,45.9689,45.9412,45.9504,55395.0
2017-11-20 15:45:00,49.75,49.82,49.75,49.82,102021.0,45.9504,46.0151,45.9504,46.0151,102021.0
2017-11-20 15:50:00,49.82,49.87,49.8,49.87,135182.0,46.0151,46.0612,45.9966,46.0612,135182.0
2017-11-20 15:55:00,49.86,49.87,49.8,49.81,189263.0,46.052,46.0612,45.9966,46.0058,189263.0
2017-11-21 09:30:00,50.0,50.08,49.73,49.79,96594.0,46.1813,46.2552,45.9319,45.9874,96594.0
2017-11-21 09:35:00,49.78,49.93,49.77,49.93,54515.0,45.9781,46.1167,45.9689,46.1167,54515.0
2017-11-21 09:40:00,49.92,50.09,49.9,50.08,84139.0,46.1074,46.2644,46.089,46.2552,84139.0
2017-11-21 09:45:00,50.08,50.17,49.93,50.13,94812.0,46.2552,46.3383,46.1167,46.3014,94812.0
2017-11-21 09:50:00,50.12,50.16,50.0,50.13,65220.0,46.2922,46.3291,46.1813,46.3014,65220.0
2017-11-21 09:55:00,50.14,50.25,50.14,50.18,49476.0,46.3106,46.4122,46.3106,46.3476,49476.0
2017-11-21 10:00:00,50.19,50.22,50.12,50.14,60936.0,46.3568,46.3845,46.2922,46.3106,60936.0
2017-11-21 10:05:00,50.13,50.15,50.01,50.07,48048.0,46.3014,46.3199,46.1906,46.246,48048.0
2017-11-21 10:10:00,50.07,50.1,50.03,50.09,31249.0,46.246,46.2737,46.209,46.2644,31249.0
2017-11-21 10:15:00,50.08,50.11,50.03,50.09,54997.0,46.2552,46.2829,46.209,46.2644,54997.0
2017-11-21 10:20:00,50.09,50.11,50.04,50.07,45665.0,46.2644,46.2829,46.2183,46.246,45665.0
2017-11-21 10:25:00,50.07,50.09,50.02,50.08,32809.0,46.246,46.2644,46.1998,46.2552,32809.0
2017-11-21 10:30:00,50.09,50.17,50.08,50.09,29261.0,46.2644,46.3383,46.2552,46.2644,29261.0
2017-11-21 10:35:00,50.09,50.16,50.06,50.09,39008.0,46.2644,46.3291,46.2367,46.2644,39008.0
2017-11-21 10:40:00,50.09,50.11,50.07,50.1,24020.0,46.2644,46.2829,46.246,46.2737,24020.0
2017-11-21 10:45:00,50.1,50.11,50.07,50.08,29441.0,46.2737,46.2829,46.246,46.2552,29441.0
2017-11-21 10:50:00,50.08,50.18,50.08,50.13,38239.0,46.2552,46.3476,46.2552,46.3014,38239.0
2017-11-21 10:55:00,50.13,50.13,50.08,50.13,19003.0,46.3014,46.3014,46.2552,46.3014,19003.0
2017-11-21 11:00:00,50.13,50.13,50.07,50.1,20278.0,46.3014,46.3014,46.246,46.2737,20278.0
2017-11-21 11:05:00,50.1,50.13,50.09,50.12,61190.0,46.2737,46.3014,46.2644,46.2922,61190.0
2017-11-21 11:10:00,50.12,50.12,50.09,50.12,26661.0,46.2922,46.2922,46.2644,46.2922,26661.0
2017-11-21 11:15:00,50.11,50.18,50.1,50.16,23538.0,46.2829,46.3476,46.2737,46.3291,23538.0
2017-11-21 11:20:00,50.16,50.22,50.14,50.2,32841.0,46.3291,46.3845,46.3106,46.366,32841.0
2017-11-21 11:25:00,50.19,50.24,50.13,50.14,25507.0,46.3568,46.403,46.3014,46.3106,25507.0
2017-11-21 11:30:00,50.14,50.21,50.11,50.16,34524.0,46.3106,46.3753,46.2829,46.3291,34524.0
2017-11-21 11:35:00,50.16,50.23,50.15,50.22,34656.0,46.3291,46.3938,46.3199,46.3845,34656.0
2017-11-21 11:40:00,50.22,50.22,50.15,50.15,14650.0,46.3845,46.3845,46.3199,46.3199,14650.0
2017-11-21 11:45:00,50.14,50.2,50.12,50.2,16585.0,46.3106,46.366,46.2922,46.366,16585.0
2017-11-21 11:50:00,50.2,50.21,50.17,50.21,23449.0,46.366,46.3753,46.3383,46.3753,23449.0
2017-11-21 11:55:00,50.2,50.23,50.2,50.2,14607.0,46.366,46.3938,46.366,46.366,14607.0
2017-11-21 12:00:00,50.2,50.2,50.17,50.17,16083.0,46.366,46.366,46.3383,46.3383,16083.0
2017-11-21 12:05:00,50.17,50.18,50.16,50.16,15837.0,46.3383,46.3476,46.3291,46.3291,15837.0
2017-11-21 12:10:00,50.16,50.18,50.13,50.14,17220.0,46.3291,46.3476,46.3014,46.3106,17220.0
2017-11-21 12:15:00,50.15,50.16,50.14,50.15,11877.0,46.3199,46.3291,46.3106,46.3199,11877.0
2017-11-21 12:20:00,50.16,50.18,50.14,50.16,9749.0,46.3291,46.3476,46.3106,46.3291,9749.0
2017-11-21 12:25:00,50.16,50.18,50.16,50.16,14440.0,46.3291,46.3476,46.3291,46.3291,14440.0
2017-11-21 12:30:00,50.18,50.21,50.17,50.2,13646.0,46.3476,46.3753,46.3383,46.366,13646.0
2017-11-21 12:35:00,50.2,50.23,50.19,50.2,10294.0,46.366,46.3938,46.3568,46.366,10294.0
2017-11-21 12:40:00,50.2,50.22,50.18,50.22,15611.0,46.366,46.3845,46.3476,46.3845,15611.0
2017-11-21 12:45:00,50.22,50.24,50.21,50.23,16419.0,46.3845,46.403,46.3753,46.3938,16419.0
2017-11-21 12:50:00,50.22,50.24,50.21,50.23,11422.0,46.3845,46.403,46.3753,46.3938,11422.0
2017-11-21 12:55:00,50.23,50.25,50.23,50.24,15483.0,46.3938,46.4122,46.3938,46.403,15483.0
2017-11-21 13:00:00,50.23,50.24,50.23,50.23,11295.0,46.3938,46.403,46.3938,46.3938,11295.0
2017-11-21 13:05:00,50.23,50.3,50.23,50.29,46252.0,46.3938,46.4584,46.3938,46.4492,46252.0
2017-11-21 13:10:00,50.29,50.29,50.23,50.23,26290.0,46.4492,46.4492,46.3938,46.3938,26290.0
2017-11-21 13:15:00,50.24,50.25,50.23,50.23,9708.0,46.403,46.4122,46.3938,46.3938,9708.0
2017-11-21 13:20:00,50.23,50.26,50.23,50.25,32153.0,46.3938,46.4215,46.3938,46.4122,32153.0
2017-11-21 13:25:00,50.25,50.31,50.24,50.31,41149.0,46.4122,46.4676,46.403,46.4676,41149.0
2017-11-21 13:30:00,50.32,50.36,50.31,50.32,43983.0,46.4769,46.5138,46.4676,46.4769,43983.0
2017-11-21 13:35:00,50.33,50.37,50.33,50.35,28854.0,46.4861,46.5231,46.4861,46.5046,28854.0
2017-11-21 13:40:00,50.35,50.39,50.34,50.38,11953.0,46.5046,46.5415,46.4953,46.5323,11953.0
2017-11-21 13:45:00,50.38,50.44,50.38,50.43,48166.0,46.5323,46.5877,46.5323,46.5785,48166.0
2017-11-21 13:50:00,50.43,50.56,50.43,50.54,97766.0,46.5785,46.6985,46.5785,46.6801,97766.0
2017-11-21 13:55:00,50.53,50.54,50.43,50.43,49904.0,46.6708,46.6801,46.5785,46.5785,49904.0
2017-11-21 14:00:00,50.43,50.49,50.42,50.47,19653.0,46.5785,46.6339,46.5692,46.6154,19653.0
2017-11-21 14:05:00,50.47,50.48,50.35,50.35,43783.0,46.6154,46.6247,46.5046,46.5046,43783.0
2017-11-21 14:10:00,50.36,50.4,50.34,50.35,57903.0,46.5138,46.5508,46.4953,46.5046,57903.0
2017-11-21 14:15:00,50.36,50.37,50.28,50.29,26995.0,46.5138,46.5231,46.4399,46.4492,26995.0
2017-11-21 14:20:00,50.3,50.35,50.27,50.3,15275.0,46.4584,46.5046,46.4307,46.4584,15275.0
2017-11-21 14:25:00,50.3,50.33,50.28,50.32,21356.0,46.4584,46.4861,46.4399,46.4769,21356.0
2017-11-21 14:30:00,50.31,50.32,50.26,50.28,26367.0,46.4676,46.4769,46.4215,46.4399,26367.0
2017-11-21 14:35:00,50.27,50.3,50.25,50.26,28157.0,46.4307,46.4584,46.4122,46.4215,28157.0
2017-11-21 14:40:00,50.27,50.29,50.26,50.29,15287.0,46.4307,46.4492,46.4215,46.4492,15287.0
2017-11-21 14:45:00,50.29,50.36,50.29,50.36,40636.0,46.4492,46.5138,46.4492,46.5138,40636.0
2017-11-21 14:50:00,50.36,50.41,50.35,50.36,42819.0,46.5138,46.56,46.5046,46.5138,42819.0
2017-11-21 14:55:00,50.37,50.47,50.37,50.47,47472.0,46.5231,46.6154,46.5231,46.6154,47472.0
2017-11-21 15:00:00,50.47,50.48,50.38,50.4,33568.0,46.6154,46.6247,46.5323,46.5508,33568.0
2017-11-21 15:05:00,50.4,50.48,50.38,50.41,45085.0,46.5508,46.6247,46.5323,46.56,45085.0
2017-11-21 15:10:00,50.41,50.43,50.39,50.41,22425.0,46.56,46.5785,46.5415,46.56,22425.0
2017-11-21 15:15:00,50.42,50.43,50.4,50.43,26199.0,46.5692,46.5785,46.5508,46.5785,26199.0
2017-11-21 15:20:00,50.43,50.47,50.4,50.45,40291.0,46.5785,46.6154,46.5508,46.5969,40291.0
2017-11-21 15:25:00,50.46,50.47,50.44,50.46,25388.0,46.6062,46.6154,46.5877,46.6062,25388.0
2017-11-21 15:30:00,50.46,50.53,50.45,50.52,92570.0,46.6062,46.6708,46.5969,46.6616,92570.0
2017-11-21 15:35:00,50.52,50.57,50.48,50.56,69120.0,46.6616,46.7078,46.6247,46.6985,69120.0
2017-11-21 15:40:00,50.56,50.67,50.53,50.66,118683.0,46.6985,46.8001,46.6708,46.7909,118683.0
2017-11-21 15:45:00,50.66,50.67,50.61,50.63,216352.0,46.7909,46.8001,46.7447,46.7632,216352.0
2017-11-21 15:50:00,50.64,50.66,50.61,50.65,175339.0,46.7724,46.7909,46.7447,46.7817,175339.0
2017-11-21 15:55:00,50.66,50.68,50.61,50.67,404419.0,46.7909,46.8094,46.7447,46.8001,404419.0
2017-11-22 09:30:00,50.54,50.65,50.28,50.6,136211.0,46.6801,46.7817,46.4399,46.7355,136211.0
2017-11-22 09:35:00,50.59,50.67,50.45,50.52,65644.0,46.7263,46.8001,46.5969,46.6616,65644.0
2017-11-22 09:40:00,50.52,50.52,50.36,50.47,87032.0,46.6616,46.6616,46.5138,46.6154,87032.0
2017-11-22 09:45:00,50.47,50.63,50.46,50.58,60274.0,46.6154,46.7632,46.6062,46.717,60274.0
2017-11-22 09:50:00,50.58,50.59,50.51,50.53,80820.0,46.717,46.7263,46.6524,46.6708,80820.0
2017-11-22 09:55:00,50.53,50.66,50.48,50.62,81556.0,46.6708,46.7909,46.6247,46.754,81556.0
2017-11-22 10:00:00,50.61,50.7,50.58,50.66,99174.0,46.7447,46.8279,46.717,46.7909,99174.0
2017-11-22 10:05:00,50.67,50.83,50.63,50.64,90612.0,46.8001,46.9479,46.7632,46.7724,90612.0
2017-11-22 10:10:00,50.64,50.78,50.61,50.77,90911.0,46.7724,46.9017,46.7447,46.8925,90911.0
2017-11-22 10:15:00,50.77,50.81,50.7,50.75,73368.0,46.8925,46.9295,46.8279,46.874,73368.0
2017-11-22 10:20:00,50.75,50.78,50.58,50.63,102972.0,46.874,46.9017,46.717,46.7632,102972.0
2017-11-22 10:25:00,50.63,50.64,50.54,50.61,71814.0,46.7632,46.7724,46.6801,46.7447,71814.0
2017-11-22 10:30:00,50.61,50.69,50.55,50.56,97064.0,46.7447,46.8186,46.6893,46.6985,97064.0
2017-11-22 10:35:00,50.55,50.59,50.53,50.58,40366.0,46.6893,46.7263,46.6708,46.717,40366.0
2017-11-22 10:40:00,50.58,50.64,50.57,50.6,43978.0,46.717,46.7724,46.7078,46.7355,43978.0
2017-11-22 10:45:00,50.6,50.6,50.45,50.52,45387.0,46.7355,46.7355,46.5969,46.6616,45387.0
2017-11-22 10:50:00,50.51,50.62,50.49,50.57,38913.0,46.6524,46.754,46.6339,46.7078,38913.0
2017-11-22 10:55:00,50.56,50.61,50.53,50.61,29577.0,46.6985,46.7447,46.6708,46.7447,29577.0
2017-11-22 11:00:00,50.6,50.61,50.56,50.58,30456.0,46.7355,46.7447,46.6985,46.717,30456.0
2017-11-22 11:05:00,50.59,50.61,50.52,50.53,40094.0,46.7263,46.7447,46.6616,46.6708,40094.0
2017-11-22 11:10:00,50.53,50.56,50.51,50.54,17201.0,46.6708,46.6985,46.6524,46.6801,17201.0
2017-11-22 11:15:00,50.54,50.59,50.52,50.57,24905.0,46.6801,46.7263,46.6616,46.7078,24905.0
2017-11-22 11:20:00,50.57,50.57,50.49,50.53,29218.0,46.7078,46.7078,46.6339,46.6708,29218.0
2017-11-22 11:25:00,50.54,50.6,50.53,50.59,23468.0,46.6801,46.7355,46.6708,46.7263,23468.0
2017-11-22 11:30:00,50.59,50.61,50.56,50.59,32441.0,46.7263,46.7447,46.6985,46.7263,32441.0
2017-11-22 11:35:00,50.59,50.65,50.58,50.65,20847.0,46.7263,46.7817,46.717,46.7817,20847.0
2017-11-22 11:40:00,50.65,50.65,50.6,50.61,14815.0,46.7817,46.7817,46.7355,46.7447,14815.0
2017-11-22 11:45:00,50.6,50.62,50.59,50.6,12308.0,46.7355,46.754,46.7263,46.7355,12308.0
2017-11-22 11:50:00,50.6,50.61,50.58,50.6,11993.0,46.7355,46.7447,46.717,46.7355,11993.0
2017-11-22 11:55:00,50.6,50.62,50.55,50.55,21578.0,46.7355,46.754,46.6893,46.6893,21578.0
2017-11-22 12:00:00,50.55,50.59,50.53,50.58,17412.0,46.6893,46.7263,46.6708,46.717,17412.0
2017-11-22 12:05:00,50.57,50.59,50.5,50.52,31438.0,46.7078,46.7263,46.6431,46.6616,31438.0
2017-11-22 12:10:00,50.53,50.53,50.41,50.41,82515.0,46.6708,46.6708,46.56,46.56,82515.0
2017-11-22 12:15:00,50.42,50.47,50.42,50.45,19998.0,46.5692,46.6154,46.5692,46.5969,19998.0
2017-11-22 12:20:00,50.46,50.5,50.44,50.46,78247.0,46.6062,46.6431,46.5877,46.6062,78247.0
2017-11-22 12:25:00,50.46,50.47,50.44,50.46,37243.0,46.6062,46.6154,46.5877,46.6062,37243.0
2017-11-22 12:30:00,50.47,50.47,50.45,50.46,20449.0,46.6154,46.6154,46.5969,46.6062,20449.0
2017-11-22 12:35:00,50.45,50.46,50.45,50.46,7619.0,46.5969,46.6062,46.5969,46.6062,7619.0
2017-11-22 12:40:00,50.46,50.49,50.46,50.48,18274.0,46.6062,46.6339,46.6062,46.6247,18274.0
2017-11-22 12:45:00,50.49,50.54,50.49,50.54,19009.0,46.6339,46.6801,46.6339,46.6801,19009.0
2017-11-22 12:50:00,50.54,50.55,50.52,50.55,18508.0,46.6801,46.6893,46.6616,46.6893,18508.0
2017-11-22 12:55:00,50.55,50.55,50.51,50.52,17772.0,46.6893,46.6893,46.6524,46.6616,17772.0
2017-11-22 13:00:00,50.51,50.54,50.51,50.52,9685.0,46.6524,46.6801,46.6524,46.6616,9685.0
2017-11-22 13:05:00,50.53,50.53,50.5,50.51,14056.0,46.6708,46.6708,46.6431,46.6524,14056.0
2017-11-22 13:10:00,50.5,50.54,50.49,50.53,16579.0,46.6431,46.6801,46.6339,46.6708,16579.0
2017-11-22 13:15:00,50.54,50.56,50.52,50.53,20452.0,46.6801,46.6985,46.6616,46.6708,20452.0
2017-11-22 13:20:00,50.53,50.54,50.51,50.54,15086.0,46.6708,46.6801,46.6524,46.6801,15086.0
2017-11-22 13:25:00,50.54,50.58,50.53,50.57,22388.0,46.6801,46.717,46.6708,46.7078,22388.0
2017-11-22 13:30:00,50.56,50.58,50.55,50.57,15641.0,46.6985,46.717,46.6893,46.7078,15641.0
2017-11-22 13:35:00,50.58,50.58,50.51,50.52,22483.0,46.717,46.717,46.6524,46.6616,22483.0
2017-11-22 13:40:00,50.52,50.52,50.45,50.47,36049.0,46.6616,46.6616,46.5969,46.6154,36049.0
2017-11-22 13:45:00,50.47,50.47,50.33,50.33,64891.0,46.6154,46.6154,46.4861,46.4861,64891.0
2017-11-22 13:50:00,50.34,50.36,50.31,50.36,15060.0,46.4953,46.5138,46.4676,46.5138,15060.0
2017-11-22 13:55:00,50.36,50.42,50.35,50.41,27612.0,46.5138,46.5692,46.5046,46.56,27612.0
2017-11-22 14:00:00,50.41,50.42,50.35,50.4,36175.0,46.56,46.5692,46.5046,46.5508,36175.0
2017-11-22 14:05:00,50.4,50.4,50.29,50.32,31085.0,46.5508,46.5508,46.4492,46.4769,31085.0
2017-11-22 14:10:00,50.34,50.39,50.32,50.38,35573.0,46.4953,46.5415,46.4769,46.5323,35573.0
2017-11-22 14:15:00,50.39,50.41,50.33,50.35,15719.0,46.5415,46.56,46.4861,46.5046,15719.0
2017-11-22 14:20:00,50.34,50.4,50.34,50.39,25793.0,46.4953,46.5508,46.4953,46.5415,25793.0
2017-11-22 14:25:00,50.39,50.44,50.38,50.38,28598.0,46.5415,46.5877,46.5323,46.5323,28598.0
2017-11-22 14:30:00,50.39,50.4,50.36,50.4,30988.0,46.5415,46.5508,46.5138,46.5508,30988.0
2017-11-22 14:35:00,50.4,50.45,50.39,50.41,20955.0,46.5508,46.5969,46.5415,46.56,20955.0
2017-11-22 14:40:00,50.4,50.43,50.35,50.37,52523.0,46.5508,46.5785,46.5046,46.5231,52523.0
2017-11-22 14:45:00,50.37,50.41,50.37,50.4,46088.0,46.5231,46.56,46.5231,46.5508,46088.0
2017-11-22 14:50:00,50.41,50.41,50.37,50.38,31634.0,46.56,46.56,46.5231,46.5323,31634.0
2017-11-22 14:55:00,50.38,50.38,50.31,50.31,21672.0,46.5323,46.5323,46.4676,46.4676,21672.0
2017-11-22 15:00:00,50.32,50.32,50.27,50.3,27458.0,46.4769,46.4769,46.4307,46.4584,27458.0
2017-11-22 15:05:00,50.3,50.34,50.3,50.31,22129.0,46.4584,46.4953,46.4584,46.4676,22129.0
2017-11-22 15:10:00,50.32,50.4,50.31,50.4,26082.0,46.4769,46.5508,46.4676,46.5508,26082.0
2017-11-22 15:15:00,50.4,50.41,50.36,50.38,20286.0,46.5508,46.56,46.5138,46.5323,20286.0
2017-11-22 15:20:00,50.38,50.41,50.37,50.38,27425.0,46.5323,46.56,46.5231,46.5323,27425.0
2017-11-22 15:25:00,50.37,50.38,50.33,50.36,36276.0,46.5231,46.5323,46.4861,46.5138,36276.0
2017-11-22 15:30:00,50.35,50.38,50.32,50.38,67248.0,46.5046,46.5323,46.4769,46.5323,67248.0
2017-11-22 15:35:00,50.38,50.52,50.37,50.51,97397.0,46.5323,46.6616,46.5231,46.6524,97397.0
2017-11-22 15:40:00,50.51,50.54,50.46,50.51,115961.0,46.6524,46.6801,46.6062,46.6524,115961.0
2017-11-22 15:45:00,50.52,50.53,50.46,50.5,93523.0,46.6616,46.6708,46.6062,46.6431,93523.0
2017-11-22 15:50:00,50.5,50.5,50.4,50.45,137593.0,46.6431,46.6431,46.5508,46.5969,137593.0
2017-11-22 15:55:00,50.46,50.46,50.39,50.4,223621.0,46.6062,46.6062,46.5415,46.5508,223621.0
2017-11-24 09:30:00,50.48,50.48,50.18,50.21,83923.0,46.6247,46.6247,46.3476,46.3753,83923.0
2017-11-24 09:35:00,50.19,50.27,50.09,50.25,59472.0,46.3568,46.4307,46.2644,46.4122,59472.0
2017-11-24 09:40:00,50.25,50.26,50.1,50.15,59803.0,46.4122,46.4215,46.2737,46.3199,59803.0
2017-11-24 09:45:00,50.16,50.17,50.02,50.03,40946.0,46.3291,46.3383,46.1998,46.209,40946.0
2017-11-24 09:50:00,50.03,50.2,49.98,50.13,70513.0,46.209,46.366,46.1628,46.3014,70513.0
2017-11-24 09:55:00,50.13,50.16,50.04,50.11,52357.0,46.3014,46.3291,46.2183,46.2829,52357.0
2017-11-24 10:00:00,50.11,50.16,50.09,50.09,122981.0,46.2829,46.3291,46.2644,46.2644,122981.0
2017-11-24 10:05:00,50.09,50.16,50.08,50.08,23019.0,46.2644,46.3291,46.2552,46.2552,23019.0
2017-11-24 10:10:00,50.08,50.09,50.02,50.08,26170.0,46.2552,46.2644,46.1998,46.2552,26170.0
2017-11-24 10:15:00,50.08,50.19,50.08,50.18,24688.0,46.2552,46.3568,46.2552,46.3476,24688.0
2017-11-24 10:20:00,50.18,50.24,50.13,50.16,28716.0,46.3476,46.403,46.3014,46.3291,28716.0
2017-11-24 10:25:00,50.16,50.3,50.16,50.26,42012.0,46.3291,46.4584,46.3291,46.4215,42012.0
2017-11-24 10:30:00,50.26,50.3,50.21,50.26,32397.0,46.4215,46.4584,46.3753,46.4215,32397.0
2017-11-24 10:35:00,50.25,50.25,50.22,50.23,18614.0,46.4122,46.4122,46.3845,46.3938,18614.0
2017-11-24 10:40:00,50.23,50.29,50.22,50.26,23855.0,46.3938,46.4492,46.3845,46.4215,23855.0
2017-11-24 10:45:00,50.26,50.27,50.22,50.27,23068.0,46.4215,46.4307,46.3845,46.4307,23068.0
2017-11-24 10:50:00,50.27,50.27,50.22,50.24,17312.0,46.4307,46.4307,46.3845,46.403,17312.0
2017-11-24 10:55:00,50.24,50.3,50.24,50.27,30112.0,46.403,46.4584,46.403,46.4307,30112.0
2017-11-24 11:00:00,50.27,50.28,50.24,50.25,22293.0,46.4307,46.4399,46.403,46.4122,22293.0
2017-11-24 11:05:00,50.25,50.29,50.25,50.25,27261.0,46.4122,46.4492,46.4122,46.4122,27261.0
2017-11-24 11:10:00,50.26,50.26,50.15,50.17,47989.0,46.4215,46.4215,46.3199,46.3383,47989.0
2017-11-24 11:15:00,50.18,50.26,50.17,50.22,29793.0,46.3476,46.4215,46.3383,46.3845,29793.0
2017-11-24 11:20:00,50.22,50.25,50.2,50.25,17983.0,46.3845,46.4122,46.366,46.4122,17983.0
2017-11-24 11:25:00,50.25,50.25,50.22,50.22,16856.0,46.4122,46.4122,46.3845,46.3845,16856.0
2017-11-24 11:30:00,50.23,50.27,50.23,50.26,22383.0,46.3938,46.4307,46.3938,46.4215,22383.0
2017-11-24 11:35:00,50.26,50.27,50.23,50.27,17762.0,46.4215,46.4307,46.3938,46.4307,17762.0
2017-11-24 11:40:00,50.27,50.29,50.21,50.23,37386.0,46.4307,46.4492,46.3753,46.3938,37386.0
2017-11-24 11:45:00,50.23,50.24,50.19,50.21,25240.0,46.3938,46.403,46.3568,46.3753,25240.0
2017-11-24 11:50:00,50.21,50.24,50.2,50.2,19825.0,46.3753,46.403,46.366,46.366,19825.0
2017-11-24 11:55:00,50.21,50.22,50.18,50.2,17254.0,46.3753,46.3845,46.3476,46.366,17254.0
2017-11-24 12:00:00,50.2,50.2,50.16,50.19,37098.0,46.366,46.366,46.3291,46.3568,37098.0
2017-11-24 12:05:00,50.19,50.2,50.17,50.2,24278.0,46.3568,46.366,46.3383,46.366,24278.0
2017-11-24 12:10:00,50.2,50.2,50.15,50.16,37127.0,46.366,46.366,46.3199,46.3291,37127.0
2017-11-24 12:15:00,50.17,50.17,50.13,50.16,34946.0,46.3383,46.3383,46.3014,46.3291,34946.0
2017-11-24 12:20:00,50.16,50.2,50.15,50.17,25685.0,46.3291,46.366,46.3199,46.3383,25685.0
2017-11-24 12:25:00,50.17,50.18,50.13,50.15,24923.0,46.3383,46.3476,46.3014,46.3199,24923.0
2017-11-24 12:30:00,50.15,50.15,50.07,50.08,44344.0,46.3199,46.3199,46.246,46.2552,44344.0
2017-11-24 12:35:00,50.09,50.12,50.07,50.11,22048.0,46.2644,46.2922,46.246,46.2829,22048.0
2017-11-24 12:40:00,50.11,50.11,50.07,50.09,71459.0,46.2829,46.2829,46.246,46.2644,71459.0
2017-11-24 12:45:00,50.09,50.13,50.08,50.11,34307.0,46.2644,46.3014,46.2552,46.2829,34307.0
2017-11-24 12:50:00,50.12,50.15,50.1,50.11,63488.0,46.2922,46.3199,46.2737,46.2829,63488.0
2017-11-24 12:55:00,50.11,50.11,50.08,50.1,95151.0,46.2829,46.2829,46.2552,46.2737,95151.0
2017-11-27 09:30:00,50.05,50.16,49.93,50.04,106754.0,46.2275,46.3291,46.1167,46.2183,106754.0
2017-11-27 09:35:00,50.04,50.12,50.0,50.06,63868.0,46.2183,46.2922,46.1813,46.2367,63868.0
2017-11-27 09:40:00,50.05,50.15,50.02,50.12,62061.0,46.2275,46.3199,46.1998,46.2922,62061.0
2017-11-27 09:45:00,50.13,50.14,49.97,49.98,36244.0,46.3014,46.3106,46.1536,46.1628,36244.0
2017-11-27 09:50:00,49.97,49.98,49.87,49.87,92577.0,46.1536,46.1628,46.0612,46.0612,92577.0
2017-11-27 09:55:00,49.88,49.9,49.77,49.89,89743.0,46.0705,46.089,45.9689,46.0797,89743.0
2017-11-27 10:00:00,49.88,49.9,49.8,49.82,46949.0,46.0705,46.089,45.9966,46.0151,46949.0
2017-11-27 10:05:00,49.83,49.88,49.8,49.84,32225.0,46.0243,46.0705,45.9966,46.0335,32225.0
2017-11-27 10:10:00,49.84,49.85,49.8,49.81,31329.0,46.0335,46.0428,45.9966,46.0058,31329.0
2017-11-27 10:15:00,49.82,49.9,49.82,49.87,42234.0,46.0151,46.089,46.0151,46.0612,42234.0
2017-11-27 10:20:00,49.87,49.91,49.84,49.89,29392.0,46.0612,46.0982,46.0335,46.0797,29392.0
2017-11-27 10:25:00,49.89,49.95,49.88,49.92,22795.0,46.0797,46.1351,46.0705,46.1074,22795.0
2017-11-27 10:30:00,49.91,49.93,49.88,49.91,16281.0,46.0982,46.1167,46.0705,46.0982,16281.0
2017-11-27 10:35:00,49.91,49.93,49.88,49.91,25607.0,46.0982,46.1167,46.0705,46.0982,25607.0
2017-11-27 10:40:00,49.92,49.93,49.88,49.91,12893.0,46.1074,46.1167,46.0705,46.0982,12893.0
2017-11-27 10:45:00,49.91,49.92,49.86,49.9,21730.0,46.0982,46.1074,46.052,46.089,21730.0
2017-11-27 10:50:00,49.9,49.91,49.83,49.85,28138.0,46.089,46.0982,46.0243,46.0428,28138.0
2017-11-27 10:55:00,49.86,49.87,49.8,49.81,22773.0,46.052,46.0612,45.9966,46.0058,22773.0
2017-11-27 11:00:00,49.81,49.82,49.77,49.78,56388.0,46.0058,46.0151,45.9689,45.9781,56388.0
2017-11-27 11:05:00,49.79,49.85,49.78,49.83,34974.0,45.9874,46.0428,45.9781,46.0243,34974.0
2017-11-27 11:10:00,49.83,49.85,49.81,49.82,23779.0,46.0243,46.0428,46.0058,46.0151,23779.0
2017-11-27 11:15:00,49.81,49.86,49.81,49.84,16727.0,46.0058,46.052,46.0058,46.0335,16727.0
2017-11-27 11:20:00,49.84,49.89,49.83,49.89,30073.0,46.0335,46.0797,46.0243,46.0797,30073.0
2017-11-27 11:25:00,49.88,49.88,49.85,49.86,15045.0,46.0705,46.0705,46.0428,46.052,15045.0
2017-11-27 11:30:00,49.86,49.92,49.85,49.91,81591.0,46.052,46.1074,46.0428,46.0982,81591.0
2017-11-27 11:35:00,49.91,49.91,49.82,49.86,37653.0,46.0982,46.0982,46.0151,46.052,37653.0
2017-11-27 11:40:00,49.87,49.87,49.84,49.87,41723.0,46.0612,46.0612,46.0335,46.0612,41723.0
2017-11-27 11:45:00,49.87,49.91,49.86,49.9,22609.0,46.0612,46.0982,46.052,46.089,22609.0
2017-11-27 11:50:00,49.9,49.94,49.86,49.88,35721.0,46.089,46.1259,46.052,46.0705,35721.0
2017-11-27 11:55:00,49.87,49.87,49.81,49.83,22162.0,46.0612,46.0612,46.0058,46.0243,22162.0
2017-11-27 12:00:00,49.83,49.84,49.78,49.82,28053.0,46.0243,46.0335,45.9781,46.0151,28053.0
2017-11-27 12:05:00,49.83,49.84,49.8,49.8,18589.0,46.0243,46.0335,45.9966,45.9966,18589.0
2017-11-27 12:10:00,49.8,49.81,49.76,49.79,48141.0,45.9966,46.0058,45.9596,45.9874,48141.0
2017-11-27 12:15:00,49.79,49.81,49.71,49.72,35537.0,45.9874,46.0058,45.9135,45.9227,35537.0
2017-11-27 12:20:00,49.71,49.74,49.71,49.73,49290.0,45.9135,45.9412,45.9135,45.9319,49290.0
2017-11-27 12:25:00,49.72,49.79,49.71,49.76,43143.0,45.9227,45.9874,45.9135,45.9596,43143.0
2017-11-27 12:30:00,49.76,49.76,49.69,49.74,25162.0,45.9596,45.9596,45.895,45.9412,25162.0
2017-11-27 12:35:00,49.75,49.81,49.75,49.77,59421.0,45.9504,46.0058,45.9504,45.9689,59421.0
2017-11-27 12:40:00,49.78,49.79,49.75,49.77,24656.0,45.9781,45.9874,45.9504,45.9689,24656.0
2017-11-27 12:45:00,49.77,49.83,49.75,49.82,12571.0,45.9689,46.0243,45.9504,46.0151,12571.0
2017-11-27 12:50:00,49.83,49.87,49.81,49.85,23168.0,46.0243,46.0612,46.0058,46.0428,23168.0
2017-11-27 12:55:00,49.86,49.89,49.85,49.87,16908.0,46.052,46.0797,46.0428,46.0612,16908.0
2017-11-27 13:00:00,49.87,49.88,49.85,49.87,15801.0,46.0612,46.0705,46.0428,46.0612,15801.0
2017-11-27 13:05:00,49.86,49.88,49.83,49.84,24509.0,46.052,46.0705,46.0243,46.0335,24509.0
2017-11-27 13:10:00,49.85,49.86,49.82,49.83,17998.0,46.0428,46.052,46.0151,46.0243,17998.0
2017-11-27 13:15:00,49.83,49.84,49.79,49.8,18855.0,46.0243,46.0335,45.9874,45.9966,18855.0
2017-11-27 13:20:00,49.8,49.82,49.77,49.78,22327.0,45.9966,46.0151,45.9689,45.9781,22327.0
2017-11-27 13:25:00,49.77,49.78,49.74,49.77,26434.0,45.9689,45.9781,45.9412,45.9689,26434.0
2017-11-27 13:30:00,49.76,49.78,49.74,49.74,22288.0,45.9596,45.9781,45.9412,45.9412,22288.0
2017-11-27 13:35:00,49.74,49.74,49.72,49.73,17159.0,45.9412,45.9412,45.9227,45.9319,17159.0
2017-11-27 13:40:00,49.74,49.76,49.73,49.74,13106.0,45.9412,45.9596,45.9319,45.9412,13106.0
2017-11-27 13:45:00,49.74,49.74,49.68,49.7,31860.0,45.9412,45.9412,45.8858,45.9042,31860.0
2017-11-27 13:50:00,49.7,49.72,49.69,49.71,18216.0,45.9042,45.9227,45.895,45.9135,18216.0
2017-11-27 13:55:00,49.71,49.71,49.67,49.68,20056.0,45.9135,45.9135,45.8765,45.8858,20056.0
2017-11-27 14:00:00,49.69,49.72,49.66,49.71,27847.0,45.895,45.9227,45.8673,45.9135,27847.0
2017-11-27 14:05:00,49.71,49.71,49.68,49.71,19294.0,45.9135,45.9135,45.8858,45.9135,19294.0
2017-11-27 14:10:00,49.71,49.75,49.7,49.73,33698.0,45.9135,45.9504,45.9042,45.9319,33698.0
2017-11-27 14:15:00,49.73,49.79,49.72,49.77,40793.0,45.9319,45.9874,45.9227,45.9689,40793.0
2017-11-27 14:20:00,49.76,49.77,49.71,49.72,42952.0,45.9596,45.9689,45.9135,45.9227,42952.0
2017-11-27 14:25:00,49.71,49.75,49.7,49.73,43148.0,45.9135,45.9504,45.9042,45.9319,43148.0
2017-11-27 14:30:00,49.72,49.75,49.67,49.68,25289.0,45.9227,45.9504,45.8765,45.8858,25289.0
2017-11-27 14:35:00,49.68,49.71,49.67,49.68,21801.0,45.8858,45.9135,45.8765,45.8858,21801.0
2017-11-27 14:40:00,49.68,49.7,49.67,49.7,23483.0,45.8858,45.9042,45.8765,45.9042,23483.0
2017-11-27 14:45:00,49.7,49.71,49.65,49.65,38848.0,45.9042,45.9135,45.858,45.858,38848.0
2017-11-27 14:50:00,49.66,49.66,49.6,49.61,50182.0,45.8673,45.8673,45.8119,45.8211,50182.0
2017-11-27 14:55:00,49.6,49.6,49.57,49.59,39929.0,45.8119,45.8119,45.7842,45.8026,39929.0
2017-11-27 15:00:00,49.59,49.61,49.57,49.58,62110.0,45.8026,45.8211,45.7842,45.7934,62110.0
2017-11-27 15:05:00,49.58,49.58,49.49,49.53,87097.0,45.7934,45.7934,45.7103,45.7472,87097.0
2017-11-27 15:10:00,49.54,49.57,49.52,49.54,61677.0,45.7564,45.7842,45.738,45.7564,61677.0
2017-11-27 15:15:00,49.53,49.53,49.4,49.45,276704.0,45.7472,45.7472,45.6271,45.6733,276704.0
2017-11-27 15:20:00,49.45,49.54,49.45,49.53,100031.0,45.6733,45.7564,45.6733,45.7472,100031.0
2017-11-27 15:25:00,49.53,49.54,49.49,49.52,38471.0,45.7472,45.7564,45.7103,45.738,38471.0
2017-11-27 15:30:00,49.52,49.55,49.52,49.55,40443.0,45.738,45.7657,45.738,45.7657,40443.0
2017-11-27 15:35:00,49.55,49.55,49.49,49.5,72421.0,45.7657,45.7657,45.7103,45.7195,72421.0
2017-11-27 15:40:00,49.5,49.55,49.48,49.55,150077.0,45.7195,45.7657,45.701,45.7657,150077.0
2017-11-27 15:45:00,49.55,49.59,49.53,49.59,95183.0,45.7657,45.8026,45.7472,45.8026,95183.0
2017-11-27 15:50:00,49.59,49.63,49.56,49.56,140219.0,45.8026,45.8396,45.7749,45.7749,140219.0
2017-11-27 15:55:00,49.57,49.61,49.55,49.58,301747.0,45.7842,45.8211,45.7657,45.7934,301747.0
2017-11-28 09:30:00,49.31,49.54,49.17,49.35,229623.0,45.544,45.7564,45.4147,45.581,229623.0
2017-11-28 09:35:00,49.36,49.4,49.25,49.25,129740.0,45.5902,45.6271,45.4886,45.4886,129740.0
2017-11-28 09:40:00,49.25,49.27,49.09,49.13,135828.0,45.4886,45.5071,45.3408,45.3778,135828.0
2017-11-28 09:45:00,49.11,49.18,49.08,49.09,154200.0,45.3593,45.4239,45.3316,45.3408,154200.0
2017-11-28 09:50:00,49.09,49.24,49.08,49.23,64977.0,45.3408,45.4794,45.3316,45.4701,64977.0
2017-11-28 09:55:00,49.25,49.46,49.24,49.3,230992.0,45.4886,45.6826,45.4794,45.5348,230992.0
2017-11-28 10:00:00,49.3,49.35,49.18,49.18,142826.0,45.5348,45.581,45.4239,45.4239,142826.0
2017-11-28 10:05:00,49.18,49.36,49.17,49.34,138580.0,45.4239,45.5902,45.4147,45.5717,138580.0
2017-11-28 10:10:00,49.35,49.52,49.35,49.52,194158.0,45.581,45.738,45.581,45.738,194158.0
2017-11-28 10:15:00,49.52,49.72,49.51,49.72,101895.0,45.738,45.9227,45.7287,45.9227,101895.0
2017-11-28 10:20:00,49.72,49.74,49.66,49.72,101167.0,45.9227,45.9412,45.8673,45.9227,101167.0
2017-11-28 10:25:00,49.71,49.71,49.59,49.66,48232.0,45.9135,45.9135,45.8026,45.8673,48232.0
2017-11-28 10:30:00,49.66,49.69,49.62,49.63,44148.0,45.8673,45.895,45.8303,45.8396,44148.0
2017-11-28 10:35:00,49.62,49.73,49.58,49.69,51805.0,45.8303,45.9319,45.7934,45.895,51805.0
2017-11-28 10:40:00,49.69,49.7,49.55,49.66,57907.0,45.895,45.9042,45.7657,45.8673,57907.0
2017-11-28 10:45:00,49.66,49.67,49.58,49.66,51647.0,45.8673,45.8765,45.7934,45.8673,51647.0
2017-11-28 10:50:00,49.67,49.68,49.56,49.61,73229.0,45.8765,45.8858,45.7749,45.8211,73229.0
2017-11-28 10:55:00,49.61,49.74,49.61,49.72,81111.0,45.8211,45.9412,45.8211,45.9227,81111.0
2017-11-28 11:00:00,49.71,49.81,49.7,49.79,99114.0,45.9135,46.0058,45.9042,45.9874,99114.0
2017-11-28 11:05:00,49.8,49.83,49.69,49.72,120907.0,45.9966,46.0243,45.895,45.9227,120907.0
2017-11-28 11:10:00,49.71,49.78,49.66,49.75,72825.0,45.9135,45.9781,45.8673,45.9504,72825.0
2017-11-28 11:15:00,49.75,49.8,49.69,49.69,66738.0,45.9504,45.9966,45.895,45.895,66738.0
2017-11-28 11:20:00,49.69,49.72,49.62,49.66,87750.0,45.895,45.9227,45.8303,45.8673,87750.0
2017-11-28 11:25:00,49.67,49.72,49.65,49.72,38580.0,45.8765,45.9227,45.858,45.9227,38580.0
2017-11-28 11:30:00,49.72,49.75,49.66,49.75,169051.0,45.9227,45.9504,45.8673,45.9504,169051.0
2017-11-28 11:35:00,49.75,49.96,49.73,49.93,160368.0,45.9504,46.1444,45.9319,46.1167,160368.0
2017-11-28 11:40:00,49.93,49.97,49.87,49.95,91009.0,46.1167,46.1536,46.0612,46.1351,91009.0
2017-11-28 11:45:00,49.95,49.96,49.9,49.92,41749.0,46.1351,46.1444,46.089,46.1074,41749.0
2017-11-28 11:50:00,49.92,50.0,49.91,49.98,83714.0,46.1074,46.1813,46.0982,46.1628,83714.0
2017-11-28 11:55:00,49.99,50.0,49.97,49.97,87103.0,46.1721,46.1813,46.1536,46.1536,87103.0
2017-11-28 12:00:00,49.97,50.0,49.95,49.98,39925.0,46.1536,46.1813,46.1351,46.1628,39925.0
2017-11-28 12:05:00,49.97,50.03,49.97,50.03,88910.0,46.1536,46.209,46.1536,46.209,88910.0
2017-11-28 12:10:00,50.02,50.07,49.99,50.05,71082.0,46.1998,46.246,46.1721,46.2275,71082.0
2017-11-28 12:15:00,50.06,50.11,50.01,50.06,78446.0,46.2367,46.2829,46.1906,46.2367,78446.0
2017-11-28 12:20:00,50.06,50.18,50.03,50.18,110690.0,46.2367,46.3476,46.209,46.3476,110690.0
2017-11-28 12:25:00,50.18,50.25,50.09,50.23,70797.0,46.3476,46.4122,46.2644,46.3938,70797.0
2017-11-28 12:30:00,50.23,50.27,50.18,50.26,51210.0,46.3938,46.4307,46.3476,46.4215,51210.0
2017-11-28 12:35:00,50.26,50.27,50.19,50.2,43486.0,46.4215,46.4307,46.3568,46.366,43486.0
2017-11-28 12:40:00,50.2,50.25,50.2,50.22,29236.0,46.366,46.4122,46.366,46.3845,29236.0
2017-11-28 12:45:00,50.22,50.24,50.17,50.21,23561.0,46.3845,46.403,46.3383,46.3753,23561.0
2017-11-28 12:50:00,50.21,50.24,50.19,50.2,32941.0,46.3753,46.403,46.3568,46.366,32941.0
2017-11-28 12:55:00,50.21,50.29,50.19,50.25,53218.0,46.3753,46.4492,46.3568,46.4122,53218.0
2017-11-28 13:00:00,50.26,50.29,50.24,50.28,33696.0,46.4215,46.4492,46.403,46.4399,33696.0
2017-11-28 13:05:00,50.27,50.39,50.26,50.38,76493.0,46.4307,46.5415,46.4215,46.5323,76493.0
2017-11-28 13:10:00,50.38,50.39,50.31,50.32,50246.0,46.5323,46.5415,46.4676,46.4769,50246.0
2017-11-28 13:15:00,50.32,50.33,50.3,50.3,40749.0,46.4769,46.4861,46.4584,46.4584,40749.0
2017-11-28 13:20:00,50.31,50.31,50.23,50.27,40765.0,46.4676,46.4676,46.3938,46.4307,40765.0
2017-11-28 13:25:00,50.27,50.31,50.23,50.29,60842.0,46.4307,46.4676,46.3938,46.4492,60842.0
2017-11-28 13:30:00,50.3,50.3,50.25,50.28,40687.0,46.4584,46.4584,46.4122,46.4399,40687.0
2017-11-28 13:35:00,50.28,50.31,50.25,50.29,45044.0,46.4399,46.4676,46.4122,46.4492,45044.0
2017-11-28 13:40:00,50.28,50.31,50.28,50.3,25756.0,46.4399,46.4676,46.4399,46.4584,25756.0
2017-11-28 13:45:00,50.3,50.33,50.26,50.26,53800.0,46.4584,46.4861,46.4215,46.4215,53800.0
2017-11-28 13:50:00,50.26,50.27,50.13,50.14,50494.0,46.4215,46.4307,46.3014,46.3106,50494.0
2017-11-28 13:55:00,50.15,50.16,50.09,50.15,36510.0,46.3199,46.3291,46.2644,46.3199,36510.0
2017-11-28 14:00:00,50.16,50.16,50.11,50.15,34932.0,46.3291,46.3291,46.2829,46.3199,34932.0
2017-11-28 14:05:00,50.14,50.22,50.13,50.2,32013.0,46.3106,46.3845,46.3014,46.366,32013.0
2017-11-28 14:10:00,50.21,50.23,50.16,50.17,53527.0,46.3753,46.3938,46.3291,46.3383,53527.0
2017-11-28 14:15:00,50.17,50.18,50.15,50.17,15490.0,46.3383,46.3476,46.3199,46.3383,15490.0
2017-11-28 14:20:00,50.18,50.23,50.16,50.22,20858.0,46.3476,46.3938,46.3291,46.3845,20858.0
2017-11-28 14:25:00,50.21,50.23,50.2,50.21,26741.0,46.3753,46.3938,46.366,46.3753,26741.0
2017-11-28 14:30:00,50.21,50.28,50.2,50.27,26667.0,46.3753,46.4399,46.366,46.4307,26667.0
2017-11-28 14:35:00,50.27,50.29,50.25,50.27,30464.0,46.4307,46.4492,46.4122,46.4307,30464.0
2017-11-28 14:40:00,50.26,50.29,50.26,50.28,34142.0,46.4215,46.4492,46.4215,46.4399,34142.0
2017-11-28 14:45:00,50.28,50.32,50.27,50.3,29831.0,46.4399,46.4769,46.4307,46.4584,29831.0
2017-11-28 14:50:00,50.3,50.38,50.28,50.37,54245.0,46.4584,46.5323,46.4399,46.5231,54245.0
2017-11-28 14:55:00,50.37,50.43,50.36,50.39,104396.0,46.5231,46.5785,46.5138,46.5415,104396.0
2017-11-28 15:00:00,50.39,50.45,50.38,50.44,66420.0,46.5415,46.5969,46.5323,46.5877,66420.0
2017-11-28 15:05:00,50.45,50.49,50.43,50.44,77770.0,46.5969,46.6339,46.5785,46.5877,77770.0
2017-11-28 15:10:00,50.44,50.57,50.43,50.55,56143.0,46.5877,46.7078,46.5785,46.6893,56143.0
2017-11-28 15:15:00,50.55,50.68,50.55,50.65,115809.0,46.6893,46.8094,46.6893,46.7817,115809.0
2017-11-28 15:20:00,50.65,50.66,50.58,50.62,53399.0,46.7817,46.7909,46.717,46.754,53399.0
2017-11-28 15:25:00,50.63,50.66,50.61,50.63,36240.0,46.7632,46.7909,46.7447,46.7632,36240.0
2017-11-28 15:30:00,50.63,50.63,50.54,50.57,82033.0,46.7632,46.7632,46.6801,46.7078,82033.0
2017-11-28 15:35:00,50.56,50.61,50.55,50.6,120870.0,46.6985,46.7447,46.6893,46.7355,120870.0
2017-11-28 15:40:00,50.59,50.66,50.58,50.66,137540.0,46.7263,46.7909,46.717,46.7909,137540.0
2017-11-28 15:45:00,50.65,50.66,50.6,50.6,101372.0,46.7817,46.7909,46.7355,46.7355,101372.0
2017-11-28 15:50:00,50.61,50.61,50.53,50.55,188950.0,46.7447,46.7447,46.6708,46.6893,188950.0
2017-11-28 15:55:00,50.54,50.65,50.53,50.58,587901.0,46.6801,46.7817,46.6708,46.717,587901.0
2017-11-29 09:30:00,50.83,51.09,50.7,50.96,172696.0,46.9479,47.1881,46.8279,47.068,172696.0
2017-11-29 09:35:00,50.95,51.36,50.93,51.36,97400.0,47.0588,47.4374,47.0403,47.4374,97400.0
2017-11-29 09:40:00,51.37,51.63,51.31,51.58,130002.0,47.4467,47.6868,47.3913,47.6406,130002.0
2017-11-29 09:45:00,51.57,51.66,51.54,51.62,127302.0,47.6314,47.7145,47.6037,47.6776,127302.0
2017-11-29 09:50:00,51.63,51.75,51.63,51.72,116082.0,47.6868,47.7977,47.6868,47.77,116082.0
2017-11-29 09:55:00,51.72,51.75,51.6,51.69,113793.0,47.77,47.7977,47.6591,47.7422,113793.0
2017-11-29 10:00:00,51.68,51.8,51.68,51.76,146897.0,47.733,47.8438,47.733,47.8069,146897.0
2017-11-29 10:05:00,51.75,51.78,51.66,51.69,65171.0,47.7977,47.8254,47.7145,47.7422,65171.0
2017-11-29 10:10:00,51.69,51.77,51.64,51.77,92176.0,47.7422,47.8161,47.6961,47.8161,92176.0
2017-11-29 10:15:00,51.77,51.8,51.7,51.73,94690.0,47.8161,47.8438,47.7515,47.7792,94690.0
2017-11-29 10:20:00,51.73,51.74,51.56,51.61,144561.0,47.7792,47.7884,47.6222,47.6684,144561.0
2017-11-29 10:25:00,51.61,51.79,51.59,51.68,124735.0,47.6684,47.8346,47.6499,47.733,124735.0
2017-11-29 10:30:00,51.67,51.78,51.65,51.77,156285.0,47.7238,47.8254,47.7053,47.8161,156285.0
2017-11-29 10:35:00,51.77,51.92,51.65,51.65,262970.0,47.8161,47.9547,47.7053,47.7053,262970.0
2017-11-29 10:40:00,51.67,51.78,51.59,51.73,72847.0,47.7238,47.8254,47.6499,47.7792,72847.0
2017-11-29 10:45:00,51.73,51.74,51.58,51.59,134560.0,47.7792,47.7884,47.6406,47.6499,134560.0
2017-11-29 10:50:00,51.6,51.79,51.56,51.75,92430.0,47.6591,47.8346,47.6222,47.7977,92430.0
2017-11-29 10:55:00,51.75,51.83,51.73,51.82,106027.0,47.7977,47.8716,47.7792,47.8623,106027.0
2017-11-29 11:00:00,51.82,51.94,51.72,51.93,101440.0,47.8623,47.9732,47.77,47.9639,101440.0
2017-11-29 11:05:00,51.94,52.14,51.94,52.12,196813.0,47.9732,48.1579,47.9732,48.1394,196813.0
2017-11-29 11:10:00,52.13,52.24,52.1,52.11,102082.0,48.1486,48.2502,48.1209,48.1302,102082.0
2017-11-29 11:15:00,52.11,52.2,52.08,52.2,119992.0,48.1302,48.2133,48.1025,48.2133,119992.0
2017-11-29 11:20:00,52.2,52.25,52.19,52.24,112190.0,48.2133,48.2595,48.2041,48.2502,112190.0
2017-11-29 11:25:00,52.25,52.25,52.11,52.13,176714.0,48.2595,48.2595,48.1302,48.1486,176714.0
2017-11-29 11:30:00,52.13,52.35,52.11,52.35,370270.0,48.1486,48.3518,48.1302,48.3518,370270.0
2017-11-29 11:35:00,52.35,52.36,52.25,52.25,96776.0,48.3518,48.3611,48.2595,48.2595,96776.0
2017-11-29 11:40:00,52.26,52.3,52.07,52.14,96750.0,48.2687,48.3057,48.0932,48.1579,96750.0
2017-11-29 11:45:00,52.13,52.16,52.05,52.14,58729.0,48.1486,48.1763,48.0748,48.1579,58729.0
2017-11-29 11:50:00,52.13,52.25,52.12,52.25,69705.0,48.1486,48.2595,48.1394,48.2595,69705.0
2017-11-29 11:55:00,52.25,52.27,52.18,52.21,140058.0,48.2595,48.2779,48.1948,48.2225,140058.0
2017-11-29 12:00:00,52.21,52.33,52.15,52.18,182096.0,48.2225,48.3334,48.1671,48.1948,182096.0
2017-11-29 12:05:00,52.19,52.23,52.08,52.09,102728.0,48.2041,48.241,48.1025,48.1117,102728.0
2017-11-29 12:10:00,52.09,52.12,51.94,52.07,189064.0,48.1117,48.1394,47.9732,48.0932,189064.0
2017-11-29 12:15:00,52.07,52.1,51.95,51.96,146268.0,48.0932,48.1209,47.9824,47.9916,146268.0
2017-11-29 12:20:00,51.96,52.11,51.96,52.08,91410.0,47.9916,48.1302,47.9916,48.1025,91410.0
2017-11-29 12:25:00,52.08,52.13,52.0,52.08,105365.0,48.1025,48.1486,48.0286,48.1025,105365.0
2017-11-29 12:30:00,52.08,52.11,51.94,51.97,89494.0,48.1025,48.1302,47.9732,48.0009,89494.0
2017-11-29 12:35:00,51.97,52.12,51.97,52.12,120951.0,48.0009,48.1394,48.0009,48.1394,120951.0
2017-11-29 12:40:00,52.12,52.28,52.12,52.26,88026.0,48.1394,48.2872,48.1394,48.2687,88026.0
2017-11-29 12:45:00,52.26,52.41,52.2,52.38,113856.0,48.2687,48.4073,48.2133,48.3795,113856.0
2017-11-29 12:50:00,52.38,52.52,52.38,52.49,241881.0,48.3795,48.5089,48.3795,48.4811,241881.0
2017-11-29 12:55:00,52.5,52.54,52.46,52.52,137605.0,48.4904,48.5273,48.4534,48.5089,137605.0
2017-11-29 13:00:00,52.52,52.54,52.47,52.51,130283.0,48.5089,48.5273,48.4627,48.4996,130283.0
2017-11-29 13:05:00,52.51,52.53,52.41,52.41,86882.0,48.4996,48.5181,48.4073,48.4073,86882.0
2017-11-29 13:10:00,52.41,52.51,52.4,52.42,35474.0,48.4073,48.4996,48.398,48.4165,35474.0
2017-11-29 13:15:00,52.43,52.54,52.4,52.54,66085.0,48.4257,48.5273,48.398,48.5273,66085.0
2017-11-29 13:20:00,52.54,52.75,52.53,52.58,159805.0,48.5273,48.7213,48.5181,48.5643,159805.0
2017-11-29 13:25:00,52.58,52.58,52.36,52.45,61311.0,48.5643,48.5643,48.3611,48.4442,61311.0
2017-11-29 13:30:00,52.45,52.52,52.44,52.5,100210.0,48.4442,48.5089,48.435,48.4904,100210.0
2017-11-29 13:35:00,52.5,52.51,52.33,52.35,115144.0,48.4904,48.4996,48.3334,48.3518,115144.0
2017-11-29 13:40:00,52.34,52.37,52.33,52.35,89492.0,48.3426,48.3703,48.3334,48.3518,89492.0
2017-11-29 13:45:00,52.35,52.4,52.32,52.38,62900.0,48.3518,48.398,48.3241,48.3795,62900.0
2017-11-29 13:50:00,52.37,52.38,52.17,52.21,50333.0,48.3703,48.3795,48.1856,48.2225,50333.0
2017-11-29 13:55:00,52.22,52.35,52.2,52.35,46266.0,48.2318,48.3518,48.2133,48.3518,46266.0
2017-11-29 14:00:00,52.35,52.35,52.3,52.34,99963.0,48.3518,48.3518,48.3057,48.3426,99963.0
2017-11-29 14:05:00,52.34,52.43,52.33,52.36,81353.0,48.3426,48.4257,48.3334,48.3611,81353.0
2017-11-29 14:10:00,52.37,52.44,52.36,52.36,83541.0,48.3703,48.435,48.3611,48.3611,83541.0
2017-11-29 14:15:00,52.35,52.47,52.34,52.47,51059.0,48.3518,48.4627,48.3426,48.4627,51059.0
2017-11-29 14:20:00,52.47,52.48,52.34,52.41,46787.0,48.4627,48.4719,48.3426,48.4073,46787.0
2017-11-29 14:25:00,52.41,52.48,52.39,52.43,59774.0,48.4073,48.4719,48.3888,48.4257,59774.0
2017-11-29 14:30:00,52.43,52.45,52.34,52.35,68337.0,48.4257,48.4442,48.3426,48.3518,68337.0
2017-11-29 14:35:00,52.35,52.38,52.34,52.36,60650.0,48.3518,48.3795,48.3426,48.3611,60650.0
2017-11-29 14:40:00,52.36,52.38,52.16,52.22,83650.0,48.3611,48.3795,48.1763,48.2318,83650.0
2017-11-29 14:45:00,52.21,52.25,52.16,52.22,69246.0,48.2225,48.2595,48.1763,48.2318,69246.0
2017-11-29 14:50:00,52.21,52.24,52.09,52.18,62162.0,48.2225,48.2502,48.1117,48.1948,62162.0
2017-11-29 14:55:00,52.17,52.17,52.01,52.02,120002.0,48.1856,48.1856,48.0378,48.047,120002.0
2017-11-29 15:00:00,52.02,52.05,51.9,51.99,182543.0,48.047,48.0748,47.9362,48.0193,182543.0
2017-11-29 15:05:00,51.98,51.98,51.85,51.94,110591.0,48.0101,48.0101,47.89,47.9732,110591.0
2017-11-29 15:10:00,51.93,51.99,51.92,51.93,71568.0,47.9639,48.0193,47.9547,47.9639,71568.0
2017-11-29 15:15:00,51.94,51.97,51.9,51.94,59953.0,47.9732,48.0009,47.9362,47.9732,59953.0
2017-11-29 15:20:00,51.94,51.94,51.81,51.82,75730.0,47.9732,47.9732,47.8531,47.8623,75730.0
2017-11-29 15:25:00,51.81,51.91,51.77,51.87,135792.0,47.8531,47.9454,47.8161,47.9085,135792.0
2017-11-29 15:30:00,51.86,51.92,51.75,51.91,232968.0,47.8993,47.9547,47.7977,47.9454,232968.0
2017-11-29 15:35:00,51.91,52.03,51.9,51.99,156429.0,47.9454,48.0563,47.9362,48.0193,156429.0
2017-11-29 15:40:00,51.98,52.01,51.86,51.86,142674.0,48.0101,48.0378,47.8993,47.8993,142674.0
2017-11-29 15:45:00,51.86,52.03,51.85,52.02,241996.0,47.8993,48.0563,47.89,48.047,241996.0
2017-11-29 15:50:00,52.03,52.14,52.01,52.13,272997.0,48.0563,48.1579,48.0378,48.1486,272997.0
2017-11-29 15:55:00,52.12,52.13,52.05,52.1,610900.0,48.1394,48.1486,48.0748,48.1209,610900.0
2017-11-30 09:30:00,52.5,52.95,52.27,52.89,317764.0,48.4904,48.906,48.2779,48.8506,317764.0
2017-11-30 09:35:00,52.89,53.27,52.89,52.95,230209.0,48.8506,49.2016,48.8506,48.906,230209.0
2017-11-30 09:40:00,52.95,53.15,52.88,53.15,199211.0,48.906,49.0907,48.8414,49.0907,199211.0
2017-11-30 09:45:00,53.11,53.13,52.64,52.75,191606.0,49.0538,49.0723,48.6197,48.7213,191606.0
2017-11-30 09:50:00,52.76,52.93,52.67,52.82,101629.0,48.7305,48.8875,48.6474,48.7859,101629.0
2017-11-30 09:55:00,52.84,52.92,52.73,52.91,130260.0,48.8044,48.8783,48.7028,48.8691,130260.0
2017-11-30 10:00:00,52.92,53.09,52.86,53.08,167701.0,48.8783,49.0353,48.8229,49.0261,167701.0
2017-11-30 10:05:00,53.09,53.16,53.05,53.13,107284.0,49.0353,49.1,48.9984,49.0723,107284.0
2017-11-30 10:10:00,53.13,53.26,53.12,53.13,201970.0,49.0723,49.1923,49.063,49.0723,201970.0
2017-11-30 10:15:00,53.12,53.13,53.06,53.06,88988.0,49.063,49.0723,49.0076,49.0076,88988.0
2017-11-30 10:20:00,53.06,53.11,52.9,53.09,140399.0,49.0076,49.0538,48.8598,49.0353,140399.0
2017-11-30 10:25:00,53.09,53.15,52.95,53.03,74379.0,49.0353,49.0907,48.906,48.9799,74379.0
2017-11-30 10:30:00,53.04,53.06,52.87,52.96,109903.0,48.9891,49.0076,48.8321,48.9153,109903.0
2017-11-30 10:35:00,52.96,52.99,52.77,52.78,108588.0,48.9153,48.943,48.7398,48.749,108588.0
2017-11-30 10:40:00,52.79,52.8,52.62,52.76,148534.0,48.7582,48.7675,48.6012,48.7305,148534.0
2017-11-30 10:45:00,52.76,52.83,52.72,52.77,61636.0,48.7305,48.7952,48.6936,48.7398,61636.0
2017-11-30 10:50:00,52.78,52.85,52.76,52.8,118597.0,48.749,48.8137,48.7305,48.7675,118597.0
2017-11-30 10:55:00,52.8,52.98,52.78,52.98,68262.0,48.7675,48.9337,48.749,48.9337,68262.0
2017-11-30 11:00:00,52.98,53.06,52.93,52.95,82116.0,48.9337,49.0076,48.8875,48.906,82116.0
2017-11-30 11:05:00,52.96,53.09,52.95,53.01,71168.0,48.9153,49.0353,48.906,48.9614,71168.0
2017-11-30 11:10:00,53.01,53.19,53.0,53.19,117055.0,48.9614,49.1277,48.9522,49.1277,117055.0
2017-11-30 11:15:00,53.18,53.31,53.15,53.28,103174.0,49.1184,49.2385,49.0907,49.2108,103174.0
2017-11-30 11:20:00,53.28,53.28,53.13,53.16,93338.0,49.2108,49.2108,49.0723,49.1,93338.0
2017-11-30 11:25:00,53.17,53.19,53.1,53.16,87982.0,49.1092,49.1277,49.0446,49.1,87982.0
2017-11-30 11:30:00,53.16,53.19,53.1,53.11,106606.0,49.1,49.1277,49.0446,49.0538,106606.0
2017-11-30 11:35:00,53.1,53.13,53.02,53.12,53889.0,49.0446,49.0723,48.9707,49.063,53889.0
2017-11-30 11:40:00,53.11,53.16,53.03,53.08,81325.0,49.0538,49.1,48.9799,49.0261,81325.0
2017-11-30 11:45:00,53.08,53.22,53.07,53.2,45033.0,49.0261,49.1554,49.0168,49.1369,45033.0
2017-11-30 11:50:00,53.2,53.24,53.15,53.15,35059.0,49.1369,49.1739,49.0907,49.0907,35059.0
2017-11-30 11:55:00,53.15,53.2,53.15,53.17,44334.0,49.0907,49.1369,49.0907,49.1092,44334.0
2017-11-30 12:00:00,53.16,53.21,53.16,53.19,82759.0,49.1,49.1462,49.1,49.1277,82759.0
2017-11-30 12:05:00,53.19,53.21,53.18,53.19,51949.0,49.1277,49.1462,49.1184,49.1277,51949.0
2017-11-30 12:10:00,53.2,53.3,53.18,53.26,57251.0,49.1369,49.2293,49.1184,49.1923,57251.0
2017-11-30 12:15:00,53.27,53.28,53.2,53.22,60866.0,49.2016,49.2108,49.1369,49.1554,60866.0
2017-11-30 12:20:00,53.22,53.33,53.21,53.3,86110.0,49.1554,49.257,49.1462,49.2293,86110.0
2017-11-30 12:25:00,53.3,53.3,53.24,53.27,54906.0,49.2293,49.2293,49.1739,49.2016,54906.0
2017-11-30 12:30:00,53.27,53.36,53.26,53.35,79345.0,49.2016,49.2847,49.1923,49.2755,79345.0
2017-11-30 12:35:00,53.35,53.43,53.34,53.38,129939.0,49.2755,49.3494,49.2662,49.3032,129939.0
2017-11-30 12:40:00,53.38,53.43,53.34,53.43,80945.0,49.3032,49.3494,49.2662,49.3494,80945.0
2017-11-30 12:45:00,53.43,53.5,53.43,53.47,133286.0,49.3494,49.414,49.3494,49.3863,133286.0
2017-11-30 12:50:00,53.47,53.48,53.38,53.48,63245.0,49.3863,49.3955,49.3032,49.3955,63245.0
2017-11-30 12:55:00,53.48,53.48,53.38,53.44,96771.0,49.3955,49.3955,49.3032,49.3586,96771.0
2017-11-30 13:00:00,53.44,53.5,53.39,53.43,64827.0,49.3586,49.414,49.3124,49.3494,64827.0
2017-11-30 13:05:00,53.44,53.44,53.34,53.39,87573.0,49.3586,49.3586,49.2662,49.3124,87573.0
2017-11-30 13:10:00,53.38,53.41,53.36,53.39,42134.0,49.3032,49.3309,49.2847,49.3124,42134.0
2017-11-30 13:15:00,53.39,53.39,53.21,53.21,46833.0,49.3124,49.3124,49.1462,49.1462,46833.0
2017-11-30 13:20:00,53.21,53.22,53.13,53.16,54574.0,49.1462,49.1554,49.0723,49.1,54574.0
2017-11-30 13:25:00,53.16,53.29,53.16,53.23,64968.0,49.1,49.22,49.1,49.1646,64968.0
2017-11-30 13:30:00,53.23,53.23,53.09,53.1,55472.0,49.1646,49.1646,49.0353,49.0446,55472.0
2017-11-30 13:35:00,53.11,53.23,53.11,53.18,50796.0,49.0538,49.1646,49.0538,49.1184,50796.0
2017-11-30 13:40:00,53.17,53.23,53.14,53.2,95003.0,49.1092,49.1646,49.0815,49.1369,95003.0
2017-11-30 13:45:00,53.21,53.23,53.14,53.16,46201.0,49.1462,49.1646,49.0815,49.1,46201.0
2017-11-30 13:50:00,53.18,53.26,53.17,53.22,60469.0,49.1184,49.1923,49.1092,49.1554,60469.0
2017-11-30 13:55:00,53.23,53.27,53.19,53.27,55047.0,49.1646,49.2016,49.1277,49.2016,55047.0
2017-11-30 14:00:00,53.26,53.38,53.26,53.34,64301.0,49.1923,49.3032,49.1923,49.2662,64301.0
2017-11-30 14:05:00,53.34,53.35,53.13,53.14,37765.0,49.2662,49.2755,49.0723,49.0815,37765.0
2017-11-30 14:10:00,53.14,53.21,53.06,53.08,58851.0,49.0815,49.1462,49.0076,49.0261,58851.0
2017-11-30 14:15:00,53.08,53.11,53.05,53.1,58108.0,49.0261,49.0538,48.9984,49.0446,58108.0
2017-11-30 14:20:00,53.1,53.15,53.09,53.14,44953.0,49.0446,49.0907,49.0353,49.0815,44953.0
2017-11-30 14:25:00,53.14,53.2,53.13,53.16,58296.0,49.0815,49.1369,49.0723,49.1,58296.0
2017-11-30 14:30:00,53.16,53.17,53.13,53.15,28167.0,49.1,49.1092,49.0723,49.0907,28167.0
2017-11-30 14:35:00,53.16,53.16,53.02,53.07,58990.0,49.1,49.1,48.9707,49.0168,58990.0
2017-11-30 14:40:00,53.06,53.07,53.0,53.04,59370.0,49.0076,49.0168,48.9522,48.9891,59370.0
2017-11-30 14:45:00,53.05,53.09,53.02,53.07,41206.0,48.9984,49.0353,48.9707,49.0168,41206.0
2017-11-30 14:50:00,53.06,53.11,53.06,53.1,46012.0,49.0076,49.0538,49.0076,49.0446,46012.0
2017-11-30 14:55:00,53.1,53.1,53.0,53.0,66648.0,49.0446,49.0446,48.9522,48.9522,66648.0
2017-11-30 15:00:00,52.99,53.04,52.95,53.03,84991.0,48.943,48.9891,48.906,48.9799,84991.0
2017-11-30 15:05:00,53.02,53.03,52.88,52.89,84921.0,48.9707,48.9799,48.8414,48.8506,84921.0
2017-11-30 15:10:00,52.89,52.96,52.88,52.96,61657.0,48.8506,48.9153,48.8414,48.9153,61657.0
2017-11-30 15:15:00,52.96,52.99,52.9,52.91,52128.0,48.9153,48.943,48.8598,48.8691,52128.0
2017-11-30 15:20:00,52.92,52.96,52.89,52.95,50851.0,48.8783,48.9153,48.8506,48.906,50851.0
2017-11-30 15:25:00,52.96,52.97,52.91,52.91,60504.0,48.9153,48.9245,48.8691,48.8691,60504.0
2017-11-30 15:30:00,52.91,52.94,52.87,52.9,90386.0,48.8691,48.8968,48.8321,48.8598,90386.0
2017-11-30 15:35:00,52.9,52.95,52.8,52.85,114593.0,48.8598,48.906,48.7675,48.8137,114593.0
2017-11-30 15:40:00,52.85,52.88,52.81,52.81,172259.0,48.8137,48.8414,48.7767,48.7767,172259.0
2017-11-30 15:45:00,52.82,53.04,52.81,53.02,277333.0,48.7859,48.9891,48.7767,48.9707,277333.0
2017-11-30 15:50:00,53.02,53.1,52.99,53.07,318319.0,48.9707,49.0446,48.943,49.0168,318319.0
2017-11-30 15:55:00,53.06,53.06,52.89,52.93,609730.0,49.0076,49.0076,48.8506,48.8875,609730.0
2017-12-01 09:30:00,52.55,52.96,52.39,52.85,204152.0,48.5366,48.9153,48.3888,48.8137,204152.0
2017-12-01 09:35:00,52.86,53.08,52.73,53.08,129961.0,48.8229,49.0261,48.7028,49.0261,129961.0
2017-12-01 09:40:00,53.07,53.22,53.06,53.14,165485.0,49.0168,49.1554,49.0076,49.0815,165485.0
2017-12-01 09:45:00,53.13,53.22,53.02,53.11,85650.0,49.0723,49.1554,48.9707,49.0538,85650.0
2017-12-01 09:50:00,53.12,53.12,53.02,53.1,93380.0,49.063,49.063,48.9707,49.0446,93380.0
2017-12-01 09:55:00,53.1,53.19,53.07,53.11,136329.0,49.0446,49.1277,49.0168,49.0538,136329.0
2017-12-01 10:00:00,53.11,53.19,52.95,53.0,293852.0,49.0538,49.1277,48.906,48.9522,293852.0
2017-12-01 10:05:00,53.0,53.3,52.99,53.18,148373.0,48.9522,49.2293,48.943,49.1184,148373.0
2017-12-01 10:10:00,53.18,53.47,53.17,53.39,132410.0,49.1184,49.3863,49.1092,49.3124,132410.0
2017-12-01 10:15:00,53.38,53.5,53.28,53.47,116218.0,49.3032,49.414,49.2108,49.3863,116218.0
2017-12-01 10:20:00,53.46,53.51,53.39,53.45,119873.0,49.3771,49.4232,49.3124,49.3678,119873.0
2017-12-01 10:25:00,53.45,53.52,53.41,53.49,109581.0,49.3678,49.4325,49.3309,49.4048,109581.0
2017-12-01 10:30:00,53.48,53.58,53.41,53.41,87832.0,49.3955,49.4879,49.3309,49.3309,87832.0
2017-12-01 10:35:00,53.41,53.47,53.27,53.28,59653.0,49.3309,49.3863,49.2016,49.2108,59653.0
2017-12-01 10:40:00,53.28,53.34,53.07,53.1,133109.0,49.2108,49.2662,49.0168,49.0446,133109.0
2017-12-01 10:45:00,53.1,53.3,53.09,53.26,108974.0,49.0446,49.2293,49.0353,49.1923,108974.0
2017-12-01 10:50:00,53.25,53.27,53.18,53.2,63106.0,49.1831,49.2016,49.1184,49.1369,63106.0
2017-12-01 10:55:00,53.21,53.3,53.18,53.3,105058.0,49.1462,49.2293,49.1184,49.2293,105058.0
2017-12-01 11:00:00,53.3,53.31,53.04,53.07,55551.0,49.2293,49.2385,48.9891,49.0168,55551.0
2017-12-01 11:05:00,53.07,53.15,53.0,53.07,192052.0,49.0168,49.0907,48.9522,49.0168,192052.0
2017-12-01 11:10:00,53.08,53.08,52.32,52.7,267154.0,49.0261,49.0261,48.3241,48.6751,267154.0
2017-12-01 11:15:00,52.69,52.8,52.56,52.74,148992.0,48.6659,48.7675,48.5458,48.7121,148992.0
2017-12-01 11:20:00,52.73,52.76,52.37,52.39,187843.0,48.7028,48.7305,48.3703,48.3888,187843.0
2017-12-01 11:25:00,52.38,52.46,52.17,52.25,145933.0,48.3795,48.4534,48.1856,48.2595,145933.0
2017-12-01 11:30:00,52.24,52.5,51.76,52.3,253864.0,48.2502,48.4904,47.8069,48.3057,253864.0
2017-12-01 11:35:00,52.28,52.52,52.17,52.42,113795.0,48.2872,48.5089,48.1856,48.4165,113795.0
2017-12-01 11:40:00,52.43,52.51,52.28,52.4,81152.0,48.4257,48.4996,48.2872,48.398,81152.0
2017-12-01 11:45:00,52.39,52.41,52.3,52.32,73699.0,48.3888,48.4073,48.3057,48.3241,73699.0
2017-12-01 11:50:00,52.31,52.59,52.22,52.54,130320.0,48.3149,48.5735,48.2318,48.5273,130320.0
2017-12-01 11:55:00,52.53,52.68,52.34,52.67,77833.0,48.5181,48.6566,48.3426,48.6474,77833.0
2017-12-01 12:00:00,52.68,52.84,52.52,52.84,77211.0,48.6566,48.8044,48.5089,48.8044,77211.0
2017-12-01 12:05:00,52.84,52.94,52.66,52.74,82880.0,48.8044,48.8968,48.6382,48.7121,82880.0
2017-12-01 12:10:00,52.74,52.85,52.65,52.84,47729.0,48.7121,48.8137,48.6289,48.8044,47729.0
2017-12-01 12:15:00,52.81,53.11,52.69,52.83,105958.0,48.7767,49.0538,48.6659,48.7952,105958.0
2017-12-01 12:20:00,52.82,52.92,52.78,52.85,66357.0,48.7859,48.8783,48.749,48.8137,66357.0
2017-12-01 12:25:00,52.83,52.84,52.67,52.69,63184.0,48.7952,48.8044,48.6474,48.6659,63184.0
2017-12-01 12:30:00,52.68,52.73,52.61,52.61,55421.0,48.6566,48.7028,48.592,48.592,55421.0
2017-12-01 12:35:00,52.61,52.77,52.58,52.74,118039.0,48.592,48.7398,48.5643,48.7121,118039.0
2017-12-01 12:40:00,52.72,52.75,52.69,52.74,34606.0,48.6936,48.7213,48.6659,48.7121,34606.0
2017-12-01 12:45:00,52.74,52.81,52.7,52.76,52560.0,48.7121,48.7767,48.6751,48.7305,52560.0
2017-12-01 12:50:00,52.77,52.81,52.59,52.62,52624.0,48.7398,48.7767,48.5735,48.6012,52624.0
2017-12-01 12:55:00,52.61,52.73,52.61,52.67,41137.0,48.592,48.7028,48.592,48.6474,41137.0
2017-12-01 13:00:00,52.67,52.69,52.63,52.67,35580.0,48.6474,48.6659,48.6105,48.6474,35580.0
2017-12-01 13:05:00,52.67,52.67,52.57,52.57,36539.0,48.6474,48.6474,48.555,48.555,36539.0
2017-12-01 13:10:00,52.57,52.66,52.54,52.59,105290.0,48.555,48.6382,48.5273,48.5735,105290.0
2017-12-01 13:15:00,52.58,52.62,52.55,52.56,30925.0,48.5643,48.6012,48.5366,48.5458,30925.0
2017-12-01 13:20:00,52.56,52.68,52.56,52.67,61319.0,48.5458,48.6566,48.5458,48.6474,61319.0
2017-12-01 13:25:00,52.67,52.69,52.56,52.63,38839.0,48.6474,48.6659,48.5458,48.6105,38839.0
2017-12-01 13:30:00,52.63,52.71,52.6,52.69,49617.0,48.6105,48.6843,48.5827,48.6659,49617.0
2017-12-01 13:35:00,52.69,52.71,52.62,52.66,24629.0,48.6659,48.6843,48.6012,48.6382,24629.0
2017-12-01 13:40:00,52.66,52.68,52.51,52.51,33142.0,48.6382,48.6566,48.4996,48.4996,33142.0
2017-12-01 13:45:00,52.52,52.56,52.47,52.53,44584.0,48.5089,48.5458,48.4627,48.5181,44584.0
2017-12-01 13:50:00,52.54,52.55,52.5,52.55,21843.0,48.5273,48.5366,48.4904,48.5366,21843.0
2017-12-01 13:55:00,52.54,52.57,52.48,52.51,36214.0,48.5273,48.555,48.4719,48.4996,36214.0
2017-12-01 14:00:00,52.51,52.58,52.48,52.55,33268.0,48.4996,48.5643,48.4719,48.5366,33268.0
2017-12-01 14:05:00,52.55,52.56,52.49,52.55,39455.0,48.5366,48.5458,48.4811,48.5366,39455.0
2017-12-01 14:10:00,52.55,52.56,52.48,52.51,36811.0,48.5366,48.5458,48.4719,48.4996,36811.0
2017-12-01 14:15:00,52.51,52.51,52.46,52.48,26891.0,48.4996,48.4996,48.4534,48.4719,26891.0
2017-12-01 14:20:00,52.49,52.51,52.43,52.43,36930.0,48.4811,48.4996,48.4257,48.4257,36930.0
2017-12-01 14:25:00,52.43,52.5,52.43,52.49,31820.0,48.4257,48.4904,48.4257,48.4811,31820.0
2017-12-01 14:30:00,52.49,52.49,52.4,52.4,32314.0,48.4811,48.4811,48.398,48.398,32314.0
2017-12-01 14:35:00,52.41,52.43,52.3,52.34,52205.0,48.4073,48.4257,48.3057,48.3426,52205.0
2017-12-01 14:40:00,52.34,52.41,52.26,52.26,125681.0,48.3426,48.4073,48.2687,48.2687,125681.0
2017-12-01 14:45:00,52.26,52.31,52.14,52.17,57301.0,48.2687,48.3149,48.1579,48.1856,57301.0
2017-12-01 14:50:00,52.17,52.17,52.07,52.12,62257.0,48.1856,48.1856,48.0932,48.1394,62257.0
2017-12-01 14:55:00,52.12,52.18,52.11,52.16,63129.0,48.1394,48.1948,48.1302,48.1763,63129.0
2017-12-01 15:00:00,52.16,52.23,52.12,52.19,116314.0,48.1763,48.241,48.1394,48.2041,116314.0
2017-12-01 15:05:00,52.19,52.23,52.16,52.2,81701.0,48.2041,48.241,48.1763,48.2133,81701.0
2017-12-01 15:10:00,52.2,52.22,52.18,52.19,69538.0,48.2133,48.2318,48.1948,48.2041,69538.0
2017-12-01 15:15:00,52.18,52.21,52.14,52.14,66207.0,48.1948,48.2225,48.1579,48.1579,66207.0
2017-12-01 15:20:00,52.14,52.15,52.07,52.09,81031.0,48.1579,48.1671,48.0932,48.1117,81031.0
2017-12-01 15:25:00,52.1,52.16,52.09,52.15,69051.0,48.1209,48.1763,48.1117,48.1671,69051.0
2017-12-01 15:30:00,52.15,52.15,52.03,52.03,115309.0,48.1671,48.1671,48.0563,48.0563,115309.0
2017-12-01 15:35:00,52.04,52.09,52.03,52.05,209948.0,48.0655,48.1117,48.0563,48.0748,209948.0
2017-12-01 15:40:00,52.05,52.14,52.05,52.13,198631.0,48.0748,48.1579,48.0748,48.1486,198631.0
2017-12-01 15:45:00,52.13,52.2,52.12,52.16,218385.0,48.1486,48.2133,48.1394,48.1763,218385.0
2017-12-01 15:50:00,52.16,52.17,52.1,52.11,171185.0,48.1763,48.1856,48.1209,48.1302,171185.0
2017-12-01 15:55:00,52.12,52.18,52.05,52.07,466244.0,48.1394,48.1948,48.0748,48.0932,466244.0
2017-12-04 09:30:00,53.27,53.43,52.56,52.68,296301.0,49.2016,49.3494,48.5458,48.6566,296301.0
2017-12-04 09:35:00,52.68,52.74,52.51,52.62,145479.0,48.6566,48.7121,48.4996,48.6012,145479.0
2017-12-04 09:40:00,52.6,52.77,52.5,52.65,158787.0,48.5827,48.7398,48.4904,48.6289,158787.0
2017-12-04 09:45:00,52.64,53.02,52.58,53.02,190944.0,48.6197,48.9707,48.5643,48.9707,190944.0
2017-12-04 09:50:00,53.02,53.1,52.88,53.06,137603.0,48.9707,49.0446,48.8414,49.0076,137603.0
2017-12-04 09:55:00,53.05,53.4,53.05,53.36,149690.0,48.9984,49.3216,48.9984,49.2847,149690.0
2017-12-04 10:00:00,53.37,53.64,53.33,53.62,176486.0,49.2939,49.5433,49.257,49.5248,176486.0
2017-12-04 10:05:00,53.62,53.76,53.59,53.71,111172.0,49.5248,49.6542,49.4971,49.608,111172.0
2017-12-04 10:10:00,53.71,53.88,53.68,53.78,127690.0,49.608,49.765,49.5803,49.6726,127690.0
2017-12-04 10:15:00,53.78,54.11,53.76,54.1,282170.0,49.6726,49.9774,49.6542,49.9682,282170.0
2017-12-04 10:20:00,54.1,54.1,53.81,53.91,93904.0,49.9682,49.9682,49.7003,49.7927,93904.0
2017-12-04 10:25:00,53.9,54.13,53.88,53.91,170937.0,49.7835,49.9959,49.765,49.7927,170937.0
2017-12-04 10:30:00,53.91,53.98,53.61,53.62,127966.0,49.7927,49.8573,49.5156,49.5248,127966.0
2017-12-04 10:35:00,53.62,53.67,53.48,53.52,187216.0,49.5248,49.571,49.3955,49.4325,187216.0
2017-12-04 10:40:00,53.52,53.58,53.49,53.52,163846.0,49.4325,49.4879,49.4048,49.4325,163846.0
2017-12-04 10:45:00,53.5,53.65,53.45,53.55,179617.0,49.414,49.5526,49.3678,49.4602,179617.0
2017-12-04 10:50:00,53.55,53.57,53.29,53.43,151898.0,49.4602,49.4787,49.22,49.3494,151898.0
2017-12-04 10:55:00,53.44,53.61,53.4,53.52,83842.0,49.3586,49.5156,49.3216,49.4325,83842.0
2017-12-04 11:00:00,53.51,53.57,53.43,53.54,91173.0,49.4232,49.4787,49.3494,49.451,91173.0
2017-12-04 11:05:00,53.53,53.57,53.45,53.46,59005.0,49.4417,49.4787,49.3678,49.3771,59005.0
2017-12-04 11:10:00,53.46,53.53,53.39,53.48,58387.0,49.3771,49.4417,49.3124,49.3955,58387.0
2017-12-04 11:15:00,53.45,53.55,53.44,53.52,61268.0,49.3678,49.4602,49.3586,49.4325,61268.0
2017-12-04 11:20:00,53.53,53.62,53.51,53.59,46464.0,49.4417,49.5248,49.4232,49.4971,46464.0
2017-12-04 11:25:00,53.59,53.62,53.51,53.51,50462.0,49.4971,49.5248,49.4232,49.4232,50462.0
2017-12-04 11:30:00,53.52,53.63,53.51,53.56,67443.0,49.4325,49.5341,49.4232,49.4694,67443.0
2017-12-04 11:35:00,53.56,53.6,53.53,53.57,43889.0,49.4694,49.5064,49.4417,49.4787,43889.0
2017-12-04 11:40:00,53.57,53.59,53.53,53.54,39063.0,49.4787,49.4971,49.4417,49.451,39063.0
2017-12-04 11:45:00,53.53,53.54,53.42,53.46,64341.0,49.4417,49.451,49.3401,49.3771,64341.0
2017-12-04 11:50:00,53.46,53.46,53.35,53.37,31833.0,49.3771,49.3771,49.2755,49.2939,31833.0
2017-12-04 11:55:00,53.37,53.5,53.36,53.5,47508.0,49.2939,49.414,49.2847,49.414,47508.0
2017-12-04 12:00:00,53.5,53.63,53.5,53.6,41224.0,49.414,49.5341,49.414,49.5064,41224.0
2017-12-04 12:05:00,53.59,53.61,53.5,53.51,39957.0,49.4971,49.5156,49.414,49.4232,39957.0
2017-12-04 12:10:00,53.5,53.58,53.49,53.56,28786.0,49.414,49.4879,49.4048,49.4694,28786.0
2017-12-04 12:15:00,53.56,53.6,53.53,53.54,25907.0,49.4694,49.5064,49.4417,49.451,25907.0
2017-12-04 12:20:00,53.54,53.56,53.51,53.55,27646.0,49.451,49.4694,49.4232,49.4602,27646.0
2017-12-04 12:25:00,53.54,53.55,53.49,53.52,44228.0,49.451,49.4602,49.4048,49.4325,44228.0
2017-12-04 12:30:00,53.53,53.53,53.5,53.5,44620.0,49.4417,49.4417,49.414,49.414,44620.0
2017-12-04 12:35:00,53.51,53.52,53.37,53.39,89690.0,49.4232,49.4325,49.2939,49.3124,89690.0
2017-12-04 12:40:00,53.4,53.42,53.36,53.37,30728.0,49.3216,49.3401,49.2847,49.2939,30728.0
2017-12-04 12:45:00,53.37,53.45,53.36,53.42,39200.0,49.2939,49.3678,49.2847,49.3401,39200.0
2017-12-04 12:50:00,53.41,53.43,53.38,53.39,29490.0,49.3309,49.3494,49.3032,49.3124,29490.0
2017-12-04 12:55:00,53.4,53.41,53.37,53.37,22591.0,49.3216,49.3309,49.2939,49.2939,22591.0
2017-12-04 13:00:00,53.38,53.4,53.33,53.33,42926.0,49.3032,49.3216,49.257,49.257,42926.0
2017-12-04 13:05:00,53.34,53.37,53.26,53.26,44816.0,49.2662,49.2939,49.1923,49.1923,44816.0
2017-12-04 13:10:00,53.26,53.32,53.2,53.32,102107.0,49.1923,49.2478,49.1369,49.2478,102107.0
2017-12-04 13:15:00,53.33,53.37,53.28,53.29,21806.0,49.257,49.2939,49.2108,49.22,21806.0
2017-12-04 13:20:00,53.29,53.32,53.2,53.21,35682.0,49.22,49.2478,49.1369,49.1462,35682.0
2017-12-04 13:25:00,53.21,53.24,53.13,53.18,78365.0,49.1462,49.1739,49.0723,49.1184,78365.0
2017-12-04 13:30:00,53.18,53.3,53.17,53.3,75304.0,49.1184,49.2293,49.1092,49.2293,75304.0
2017-12-04 13:35:00,53.3,53.39,53.29,53.36,39566.0,49.2293,49.3124,49.22,49.2847,39566.0
2017-12-04 13:40:00,53.35,53.37,53.3,53.32,48361.0,49.2755,49.2939,49.2293,49.2478,48361.0
2017-12-04 13:45:00,53.33,53.34,53.21,53.23,54291.0,49.257,49.2662,49.1462,49.1646,54291.0
2017-12-04 13:50:00,53.24,53.25,53.19,53.21,42235.0,49.1739,49.1831,49.1277,49.1462,42235.0
2017-12-04 13:55:00,53.2,53.21,53.17,53.2,86310.0,49.1369,49.1462,49.1092,49.1369,86310.0
2017-12-04 14:00:00,53.2,53.21,53.16,53.2,61397.0,49.1369,49.1462,49.1,49.1369,61397.0
2017-12-04 14:05:00,53.2,53.23,53.18,53.2,41908.0,49.1369,49.1646,49.1184,49.1369,41908.0
2017-12-04 14:10:00,53.21,53.24,53.15,53.15,73929.0,49.1462,49.1739,49.0907,49.0907,73929.0
2017-12-04 14:15:00,53.16,53.16,53.11,53.13,174489.0,49.1,49.1,49.0538,49.0723,174489.0
2017-12-04 14:20:00,53.12,53.15,53.02,53.03,56446.0,49.063,49.0907,48.9707,48.9799,56446.0
2017-12-04 14:25:00,53.02,53.08,53.01,53.08,61643.0,48.9707,49.0261,48.9614,49.0261,61643.0
2017-12-04 14:30:00,53.07,53.08,52.97,52.99,80057.0,49.0168,49.0261,48.9245,48.943,80057.0
2017-12-04 14:35:00,53.0,53.13,52.99,53.09,98729.0,48.9522,49.0723,48.943,49.0353,98729.0
2017-12-04 14:40:00,53.11,53.15,53.06,53.13,77912.0,49.0538,49.0907,49.0076,49.0723,77912.0
2017-12-04 14:45:00,53.13,53.29,53.12,53.24,128992.0,49.0723,49.22,49.063,49.1739,128992.0
2017-12-04 14:50:00,53.22,53.29,53.2,53.27,45142.0,49.1554,49.22,49.1369,49.2016,45142.0
2017-12-04 14:55:00,53.27,53.28,53.2,53.21,44647.0,49.2016,49.2108,49.1369,49.1462,44647.0
2017-12-04 15:00:00,53.21,53.23,53.16,53.22,70135.0,49.1462,49.1646,49.1,49.1554,70135.0
2017-12-04 15:05:00,53.22,53.24,53.19,53.23,37174.0,49.1554,49.1739,49.1277,49.1646,37174.0
2017-12-04 15:10:00,53.23,53.23,53.17,53.18,44222.0,49.1646,49.1646,49.1092,49.1184,44222.0
2017-12-04 15:15:00,53.19,53.27,53.18,53.21,62405.0,49.1277,49.2016,49.1184,49.1462,62405.0
2017-12-04 15:20:00,53.21,53.25,53.18,53.22,63303.0,49.1462,49.1831,49.1184,49.1554,63303.0
2017-12-04 15:25:00,53.22,53.22,53.19,53.2,60225.0,49.1554,49.1554,49.1277,49.1369,60225.0
2017-12-04 15:30:00,53.21,53.21,53.12,53.14,127421.0,49.1462,49.1462,49.063,49.0815,127421.0
2017-12-04 15:35:00,53.14,53.14,53.06,53.07,128431.0,49.0815,49.0815,49.0076,49.0168,128431.0
2017-12-04 15:40:00,53.07,53.13,53.04,53.11,141647.0,49.0168,49.0723,48.9891,49.0538,141647.0
2017-12-04 15:45:00,53.11,53.16,53.08,53.11,163692.0,49.0538,49.1,49.0261,49.0538,163692.0
2017-12-04 15:50:00,53.11,53.13,53.05,53.08,205274.0,49.0538,49.0723,48.9984,49.0261,205274.0
2017-12-04 15:55:00,53.08,53.1,52.92,52.92,482705.0,49.0261,49.0446,48.8783,48.8783,482705.0
2017-12-05 09:30:00,53.11,53.11,52.62,52.64,117841.0,49.0538,49.0538,48.6012,48.6197,117841.0
2017-12-05 09:35:00,52.67,52.7,52.51,52.63,61797.0,48.6474,48.6751,48.4996,48.6105,61797.0
2017-12-05 09:40:00,52.64,52.67,52.34,52.49,83109.0,48.6197,48.6474,48.3426,48.4811,83109.0
2017-12-05 09:45:00,52.48,52.59,52.44,52.57,93794.0,48.4719,48.5735,48.435,48.555,93794.0
2017-12-05 09:50:00,52.57,52.97,52.57,52.96,101803.0,48.555,48.9245,48.555,48.9153,101803.0
2017-12-05 09:55:00,52.95,52.99,52.83,52.85,95349.0,48.906,48.943,48.7952,48.8137,95349.0
2017-12-05 10:00:00,52.85,52.93,52.79,52.84,99126.0,48.8137,48.8875,48.7582,48.8044,99126.0
2017-12-05 10:05:00,52.84,52.85,52.71,52.74,150704.0,48.8044,48.8137,48.6843,48.7121,150704.0
2017-12-05 10:10:00,52.74,52.87,52.73,52.85,79641.0,48.7121,48.8321,48.7028,48.8137,79641.0
2017-12-05 10:15:00,52.85,52.88,52.81,52.85,52424.0,48.8137,48.8414,48.7767,48.8137,52424.0
2017-12-05 10:20:00,52.86,52.87,52.79,52.84,49700.0,48.8229,48.8321,48.7582,48.8044,49700.0
2017-12-05 10:25:00,52.83,52.9,52.81,52.88,58968.0,48.7952,48.8598,48.7767,48.8414,58968.0
2017-12-05 10:30:00,52.87,52.89,52.85,52.86,35700.0,48.8321,48.8506,48.8137,48.8229,35700.0
2017-12-05 10:35:00,52.87,52.93,52.84,52.87,75975.0,48.8321,48.8875,48.8044,48.8321,75975.0
2017-12-05 10:40:00,52.87,52.99,52.87,52.98,66442.0,48.8321,48.943,48.8321,48.9337,66442.0
2017-12-05 10:45:00,52.99,52.99,52.92,52.95,29369.0,48.943,48.943,48.8783,48.906,29369.0
2017-12-05 10:50:00,52.96,53.02,52.94,52.97,95725.0,48.9153,48.9707,48.8968,48.9245,95725.0
2017-12-05 10:55:00,52.98,53.04,52.96,52.99,34399.0,48.9337,48.9891,48.9153,48.943,34399.0
2017-12-05 11:00:00,53.0,53.05,53.0,53.04,39367.0,48.9522,48.9984,48.9522,48.9891,39367.0
2017-12-05 11:05:00,53.05,53.05,53.0,53.02,31603.0,48.9984,48.9984,48.9522,48.9707,31603.0
2017-12-05 11:10:00,53.03,53.07,53.02,53.05,25688.0,48.9799,49.0168,48.9707,48.9984,25688.0
2017-12-05 11:15:00,53.05,53.12,53.05,53.09,94785.0,48.9984,49.063,48.9984,49.0353,94785.0
2017-12-05 11:20:00,53.1,53.17,53.08,53.12,78800.0,49.0446,49.1092,49.0261,49.063,78800.0
2017-12-05 11:25:00,53.12,53.16,53.1,53.15,82519.0,49.063,49.1,49.0446,49.0907,82519.0
2017-12-05 11:30:00,53.15,53.16,53.04,53.06,86929.0,49.0907,49.1,48.9891,49.0076,86929.0
2017-12-05 11:35:00,53.05,53.07,53.04,53.07,28348.0,48.9984,49.0168,48.9891,49.0168,28348.0
2017-12-05 11:40:00,53.07,53.07,53.02,53.03,44640.0,49.0168,49.0168,48.9707,48.9799,44640.0
2017-12-05 11:45:00,53.03,53.08,53.0,53.07,49027.0,48.9799,49.0261,48.9522,49.0168,49027.0
2017-12-05 11:50:00,53.07,53.08,53.02,53.04,28045.0,49.0168,49.0261,48.9707,48.9891,28045.0
2017-12-05 11:55:00,53.05,53.06,52.97,52.99,38660.0,48.9984,49.0076,48.9245,48.943,38660.0
2017-12-05 12:00:00,52.99,53.03,52.89,52.92,95387.0,48.943,48.9799,48.8506,48.8783,95387.0
2017-12-05 12:05:00,52.91,52.92,52.85,52.86,20812.0,48.8691,48.8783,48.8137,48.8229,20812.0
2017-12-05 12:10:00,52.86,52.9,52.85,52.88,44666.0,48.8229,48.8598,48.8137,48.8414,44666.0
2017-12-05 12:15:00,52.87,52.92,52.85,52.9,65108.0,48.8321,48.8783,48.8137,48.8598,65108.0
2017-12-05 12:20:00,52.9,52.94,52.89,52.94,42509.0,48.8598,48.8968,48.8506,48.8968,42509.0
2017-12-05 12:25:00,52.93,52.99,52.91,52.97,36927.0,48.8875,48.943,48.8691,48.9245,36927.0
2017-12-05 12:30:00,52.98,53.0,52.94,53.0,30522.0,48.9337,48.9522,48.8968,48.9522,30522.0
2017-12-05 12:35:00,53.0,53.04,52.96,52.97,26869.0,48.9522,48.9891,48.9153,48.9245,26869.0
2017-12-05 12:40:00,52.97,52.98,52.9,52.92,38614.0,48.9245,48.9337,48.8598,48.8783,38614.0
2017-12-05 12:45:00,52.93,52.95,52.85,52.92,54697.0,48.8875,48.906,48.8137,48.8783,54697.0
2017-12-05 12:50:00,52.92,53.0,52.92,52.94,29258.0,48.8783,48.9522,48.8783,48.8968,29258.0
2017-12-05 12:55:00,52.94,52.95,52.88,52.91,43554.0,48.8968,48.906,48.8414,48.8691,43554.0
2017-12-05 13:00:00,52.92,52.99,52.9,52.98,34389.0,48.8783,48.943,48.8598,48.9337,34389.0
2017-12-05 13:05:00,52.96,52.99,52.94,52.96,12452.0,48.9153,48.943,48.8968,48.9153,12452.0
2017-12-05 13:10:00,52.96,52.98,52.95,52.98,23268.0,48.9153,48.9337,48.906,48.9337,23268.0
2017-12-05 13:15:00,52.98,52.99,52.92,52.97,19492.0,48.9337,48.943,48.8783,48.9245,19492.0
2017-12-05 13:20:00,52.98,53.02,52.97,52.98,24013.0,48.9337,48.9707,48.9245,48.9337,24013.0
2017-12-05 13:25:00,52.98,52.99,52.9,52.91,61361.0,48.9337,48.943,48.8598,48.8691,61361.0
2017-12-05 13:30:00,52.91,52.92,52.87,52.87,30736.0,48.8691,48.8783,48.8321,48.8321,30736.0
2017-12-05 13:35:00,52.87,52.87,52.81,52.82,23926.0,48.8321,48.8321,48.7767,48.7859,23926.0
2017-12-05 13:40:00,52.81,52.82,52.79,52.8,50476.0,48.7767,48.7859,48.7582,48.7675,50476.0
2017-12-05 13:45:00,52.8,52.8,52.76,52.8,19336.0,48.7675,48.7675,48.7305,48.7675,19336.0
2017-12-05 13:50:00,52.81,52.82,52.78,52.78,21516.0,48.7767,48.7859,48.749,48.749,21516.0
2017-12-05 13:55:00,52.78,52.78,52.72,52.73,19770.0,48.749,48.749,48.6936,48.7028,19770.0
2017-12-05 14:00:00,52.72,52.73,52.68,52.7,25244.0,48.6936,48.7028,48.6566,48.6751,25244.0
2017-12-05 14:05:00,52.7,52.73,52.7,52.73,22403.0,48.6751,48.7028,48.6751,48.7028,22403.0
2017-12-05 14:10:00,52.73,52.73,52.65,52.66,36648.0,48.7028,48.7028,48.6289,48.6382,36648.0
2017-12-05 14:15:00,52.66,52.66,52.56,52.57,42656.0,48.6382,48.6382,48.5458,48.555,42656.0
2017-12-05 14:20:00,52.57,52.63,52.53,52.63,25801.0,48.555,48.6105,48.5181,48.6105,25801.0
2017-12-05 14:25:00,52.63,52.65,52.61,52.61,34146.0,48.6105,48.6289,48.592,48.592,34146.0
2017-12-05 14:30:00,52.62,52.62,52.54,52.54,29922.0,48.6012,48.6012,48.5273,48.5273,29922.0
2017-12-05 14:35:00,52.54,52.59,52.51,52.55,120772.0,48.5273,48.5735,48.4996,48.5366,120772.0
2017-12-05 14:40:00,52.56,52.63,52.55,52.62,31344.0,48.5458,48.6105,48.5366,48.6012,31344.0
2017-12-05 14:45:00,52.62,52.64,52.6,52.6,29203.0,48.6012,48.6197,48.5827,48.5827,29203.0
2017-12-05 14:50:00,52.6,52.6,52.54,52.56,29110.0,48.5827,48.5827,48.5273,48.5458,29110.0
2017-12-05 14:55:00,52.57,52.57,52.52,52.54,48971.0,48.555,48.555,48.5089,48.5273,48971.0
2017-12-05 15:00:00,52.53,52.55,52.47,52.51,107820.0,48.5181,48.5366,48.4627,48.4996,107820.0
2017-12-05 15:05:00,52.5,52.53,52.47,52.47,68523.0,48.4904,48.5181,48.4627,48.4627,68523.0
2017-12-05 15:10:00,52.48,52.48,52.43,52.45,39537.0,48.4719,48.4719,48.4257,48.4442,39537.0
2017-12-05 15:15:00,52.44,52.45,52.31,52.33,123359.0,48.435,48.4442,48.3149,48.3334,123359.0
2017-12-05 15:20:00,52.34,52.47,52.32,52.47,104061.0,48.3426,48.4627,48.3241,48.4627,104061.0
2017-12-05 15:25:00,52.47,52.55,52.47,52.54,52167.0,48.4627,48.5366,48.4627,48.5273,52167.0
2017-12-05 15:30:00,52.54,52.55,52.49,52.5,63386.0,48.5273,48.5366,48.4811,48.4904,63386.0
2017-12-05 15:35:00,52.5,52.55,52.48,52.51,74935.0,48.4904,48.5366,48.4719,48.4996,74935.0
2017-12-05 15:40:00,52.51,52.53,52.45,52.45,73408.0,48.4996,48.5181,48.4442,48.4442,73408.0
2017-12-05 15:45:00,52.46,52.48,52.38,52.39,107805.0,48.4534,48.4719,48.3795,48.3888,107805.0
2017-12-05 15:50:00,52.39,52.43,52.37,52.4,121231.0,48.3888,48.4257,48.3703,48.398,121231.0
2017-12-05 15:55:00,52.4,52.49,52.39,52.4,274007.0,48.398,48.4811,48.3888,48.398,274007.0
2017-12-06 09:30:00,52.21,52.51,52.09,52.35,113131.0,48.2225,48.4996,48.1117,48.3518,113131.0
2017-12-06 09:35:00,52.33,52.43,52.28,52.36,41994.0,48.3334,48.4257,48.2872,48.3611,41994.0
2017-12-06 09:40:00,52.36,52.65,52.36,52.64,130802.0,48.3611,48.6289,48.3611,48.6197,130802.0
2017-12-06 09:45:00,52.61,52.75,52.54,52.75,92073.0,48.592,48.7213,48.5273,48.7213,92073.0
2017-12-06 09:50:00,52.75,52.78,52.58,52.58,90109.0,48.7213,48.749,48.5643,48.5643,90109.0
2017-12-06 09:55:00,52.59,52.59,52.39,52.4,58666.0,48.5735,48.5735,48.3888,48.398,58666.0
2017-12-06 10:00:00,52.4,52.41,52.29,52.39,55236.0,48.398,48.4073,48.2964,48.3888,55236.0
2017-12-06 10:05:00,52.38,52.55,52.38,52.5,45542.0,48.3795,48.5366,48.3795,48.4904,45542.0
2017-12-06 10:10:00,52.51,52.57,52.39,52.41,42558.0,48.4996,48.555,48.3888,48.4073,42558.0
2017-12-06 10:15:00,52.41,52.46,52.31,52.31,22862.0,48.4073,48.4534,48.3149,48.3149,22862.0
2017-12-06 10:20:00,52.32,52.34,52.24,52.3,25896.0,48.3241,48.3426,48.2502,48.3057,25896.0
2017-12-06 10:25:00,52.3,52.38,52.29,52.35,16550.0,48.3057,48.3795,48.2964,48.3518,16550.0
2017-12-06 10:30:00,52.35,52.37,52.22,52.25,57952.0,48.3518,48.3703,48.2318,48.2595,57952.0
2017-12-06 10:35:00,52.25,52.25,52.12,52.14,80724.0,48.2595,48.2595,48.1394,48.1579,80724.0
2017-12-06 10:40:00,52.14,52.21,52.1,52.2,45645.0,48.1579,48.2225,48.1209,48.2133,45645.0
2017-12-06 10:45:00,52.2,52.32,52.19,52.23,30233.0,48.2133,48.3241,48.2041,48.241,30233.0
2017-12-06 10:50:00,52.24,52.4,52.23,52.36,20159.0,48.2502,48.398,48.241,48.3611,20159.0
2017-12-06 10:55:00,52.36,52.43,52.35,52.36,38778.0,48.3611,48.4257,48.3518,48.3611,38778.0
2017-12-06 11:00:00,52.36,52.43,52.29,52.43,57859.0,48.3611,48.4257,48.2964,48.4257,57859.0
2017-12-06 11:05:00,52.43,52.46,52.39,52.46,31624.0,48.4257,48.4534,48.3888,48.4534,31624.0
2017-12-06 11:10:00,52.46,52.49,52.41,52.46,58835.0,48.4534,48.4811,48.4073,48.4534,58835.0
2017-12-06 11:15:00,52.46,52.5,52.42,52.48,52186.0,48.4534,48.4904,48.4165,48.4719,52186.0
2017-12-06 11:20:00,52.48,52.48,52.38,52.39,26958.0,48.4719,48.4719,48.3795,48.3888,26958.0
2017-12-06 11:25:00,52.39,52.41,52.29,52.34,75415.0,48.3888,48.4073,48.2964,48.3426,75415.0
2017-12-06 11:30:00,52.36,52.39,52.32,52.35,27706.0,48.3611,48.3888,48.3241,48.3518,27706.0
2017-12-06 11:35:00,52.35,52.35,52.32,52.34,13706.0,48.3518,48.3518,48.3241,48.3426,13706.0
2017-12-06 11:40:00,52.34,52.36,52.32,52.33,20017.0,48.3426,48.3611,48.3241,48.3334,20017.0
2017-12-06 11:45:00,52.35,52.41,52.32,52.37,27639.0,48.3518,48.4073,48.3241,48.3703,27639.0
2017-12-06 11:50:00,52.37,52.45,52.37,52.45,25721.0,48.3703,48.4442,48.3703,48.4442,25721.0
2017-12-06 11:55:00,52.45,52.46,52.37,52.39,36426.0,48.4442,48.4534,48.3703,48.3888,36426.0
2017-12-06 12:00:00,52.4,52.41,52.34,52.41,18646.0,48.398,48.4073,48.3426,48.4073,18646.0
2017-12-06 12:05:00,52.41,52.5,52.41,52.49,27982.0,48.4073,48.4904,48.4073,48.4811,27982.0
2017-12-06 12:10:00,52.5,52.55,52.49,52.52,22350.0,48.4904,48.5366,48.4811,48.5089,22350.0
2017-12-06 12:15:00,52.51,52.52,52.46,52.47,23163.0,48.4996,48.5089,48.4534,48.4627,23163.0
2017-12-06 12:20:00,52.47,52.47,52.39,52.42,53946.0,48.4627,48.4627,48.3888,48.4165,53946.0
2017-12-06 12:25:00,52.43,52.46,52.4,52.46,60697.0,48.4257,48.4534,48.398,48.4534,60697.0
2017-12-06 12:30:00,52.46,52.53,52.44,52.52,22632.0,48.4534,48.5181,48.435,48.5089,22632.0
2017-12-06 12:35:00,52.51,52.52,52.45,52.47,11468.0,48.4996,48.5089,48.4442,48.4627,11468.0
2017-12-06 12:40:00,52.48,52.5,52.46,52.47,14756.0,48.4719,48.4904,48.4534,48.4627,14756.0
2017-12-06 12:45:00,52.46,52.48,52.43,52.45,15661.0,48.4534,48.4719,48.4257,48.4442,15661.0
2017-12-06 12:50:00,52.45,52.48,52.43,52.43,14877.0,48.4442,48.4719,48.4257,48.4257,14877.0
2017-12-06 12:55:00,52.42,52.46,52.42,52.46,21840.0,48.4165,48.4534,48.4165,48.4534,21840.0
2017-12-06 13:00:00,52.48,52.5,52.43,52.48,14254.0,48.4719,48.4904,48.4257,48.4719,14254.0
2017-12-06 13:05:00,52.48,52.51,52.47,52.48,41651.0,48.4719,48.4996,48.4627,48.4719,41651.0
2017-12-06 13:10:00,52.48,52.49,52.44,52.45,14471.0,48.4719,48.4811,48.435,48.4442,14471.0
2017-12-06 13:15:00,52.44,52.46,52.43,52.45,24231.0,48.435,48.4534,48.4257,48.4442,24231.0
2017-12-06 13:20:00,52.45,52.45,52.4,52.43,16452.0,48.4442,48.4442,48.398,48.4257,16452.0
2017-12-06 13:25:00,52.43,52.43,52.39,52.39,10218.0,48.4257,48.4257,48.3888,48.3888,10218.0
2017-12-06 13:30:00,52.4,52.45,52.38,52.45,22612.0,48.398,48.4442,48.3795,48.4442,22612.0
2017-12-06 13:35:00,52.44,52.49,52.44,52.46,40187.0,48.435,48.4811,48.435,48.4534,40187.0
2017-12-06 13:40:00,52.47,52.48,52.41,52.42,25518.0,48.4627,48.4719,48.4073,48.4165,25518.0
2017-12-06 13:45:00,52.43,52.49,52.41,52.49,45076.0,48.4257,48.4811,48.4073,48.4811,45076.0
2017-12-06 13:50:00,52.49,52.52,52.46,52.48,28597.0,48.4811,48.5089,48.4534,48.4719,28597.0
2017-12-06 13:55:00,52.47,52.49,52.45,52.46,14683.0,48.4627,48.4811,48.4442,48.4534,14683.0
2017-12-06 14:00:00,52.46,52.46,52.4,52.42,19975.0,48.4534,48.4534,48.398,48.4165,19975.0
2017-12-06 14:05:00,52.43,52.43,52.37,52.38,37429.0,48.4257,48.4257,48.3703,48.3795,37429.0
2017-12-06 14:10:00,52.38,52.44,52.38,52.42,26001.0,48.3795,48.435,48.3795,48.4165,26001.0
2017-12-06 14:15:00,52.42,52.45,52.41,52.45,25048.0,48.4165,48.4442,48.4073,48.4442,25048.0
2017-12-06 14:20:00,52.45,52.46,52.42,52.43,22817.0,48.4442,48.4534,48.4165,48.4257,22817.0
2017-12-06 14:25:00,52.43,52.44,52.4,52.42,13735.0,48.4257,48.435,48.398,48.4165,13735.0
2017-12-06 14:30:00,52.41,52.42,52.38,52.41,21846.0,48.4073,48.4165,48.3795,48.4073,21846.0
2017-12-06 14:35:00,52.4,52.47,52.39,52.43,29283.0,48.398,48.4627,48.3888,48.4257,29283.0
2017-12-06 14:40:00,52.44,52.45,52.42,52.44,19400.0,48.435,48.4442,48.4165,48.435,19400.0
2017-12-06 14:45:00,52.43,52.44,52.41,52.43,19363.0,48.4257,48.435,48.4073,48.4257,19363.0
2017-12-06 14:50:00,52.43,52.43,52.38,52.39,21883.0,48.4257,48.4257,48.3795,48.3888,21883.0
2017-12-06 14:55:00,52.39,52.42,52.38,52.41,22349.0,48.3888,48.4165,48.3795,48.4073,22349.0
2017-12-06 15:00:00,52.41,52.42,52.39,52.41,34750.0,48.4073,48.4165,48.3888,48.4073,34750.0
2017-12-06 15:05:00,52.41,52.42,52.4,52.41,28871.0,48.4073,48.4165,48.398,48.4073,28871.0
2017-12-06 15:10:00,52.42,52.43,52.4,52.41,10899.0,48.4165,48.4257,48.398,48.4073,10899.0
2017-12-06 15:15:00,52.4,52.43,52.39,52.39,34928.0,48.398,48.4257,48.3888,48.3888,34928.0
2017-12-06 15:20:00,52.4,52.4,52.37,52.37,33388.0,48.398,48.398,48.3703,48.3703,33388.0
2017-12-06 15:25:00,52.38,52.39,52.36,52.38,24361.0,48.3795,48.3888,48.3611,48.3795,24361.0
2017-12-06 15:30:00,52.38,52.38,52.34,52.36,83244.0,48.3795,48.3795,48.3426,48.3611,83244.0
2017-12-06 15:35:00,52.35,52.35,52.27,52.28,64849.0,48.3518,48.3518,48.2779,48.2872,64849.0
2017-12-06 15:40:00,52.28,52.32,52.24,52.3,94718.0,48.2872,48.3241,48.2502,48.3057,94718.0
2017-12-06 15:45:00,52.31,52.32,52.3,52.3,68441.0,48.3149,48.3241,48.3057,48.3057,68441.0
2017-12-06 15:50:00,52.29,52.34,52.26,52.33,127207.0,48.2964,48.3426,48.2687,48.3334,127207.0
2017-12-06 15:55:00,52.32,52.33,52.26,52.3,265636.0,48.3241,48.3334,48.2687,48.3057,265636.0
2017-12-07 09:30:00,52.0,52.24,51.92,52.24,146918.0,48.0286,48.2502,47.9547,48.2502,146918.0
2017-12-07 09:35:00,52.23,52.29,51.99,52.06,175608.0,48.241,48.2964,48.0193,48.084,175608.0
2017-12-07 09:40:00,52.05,52.14,52.01,52.09,153101.0,48.0748,48.1579,48.0378,48.1117,153101.0
2017-12-07 09:45:00,52.09,52.2,52.05,52.17,208474.0,48.1117,48.2133,48.0748,48.1856,208474.0
2017-12-07 09:50:00,52.16,52.32,52.1,52.11,97856.0,48.1763,48.3241,48.1209,48.1302,97856.0
2017-12-07 09:55:00,52.11,52.16,52.07,52.11,86473.0,48.1302,48.1763,48.0932,48.1302,86473.0
2017-12-07 10:00:00,52.1,52.2,52.07,52.18,91338.0,48.1209,48.2133,48.0932,48.1948,91338.0
2017-12-07 10:05:00,52.19,52.31,52.18,52.23,130456.0,48.2041,48.3149,48.1948,48.241,130456.0
2017-12-07 10:10:00,52.23,52.29,52.07,52.1,88738.0,48.241,48.2964,48.0932,48.1209,88738.0
2017-12-07 10:15:00,52.09,52.2,52.03,52.12,92647.0,48.1117,48.2133,48.0563,48.1394,92647.0
2017-12-07 10:20:00,52.11,52.17,52.08,52.11,135727.0,48.1302,48.1856,48.1025,48.1302,135727.0
2017-12-07 10:25:00,52.11,52.29,52.1,52.21,68988.0,48.1302,48.2964,48.1209,48.2225,68988.0
2017-12-07 10:30:00,52.21,52.3,52.17,52.3,57178.0,48.2225,48.3057,48.1856,48.3057,57178.0
2017-12-07 10:35:00,52.29,52.3,52.25,52.29,64131.0,48.2964,48.3057,48.2595,48.2964,64131.0
2017-12-07 10:40:00,52.29,52.31,52.21,52.21,109473.0,48.2964,48.3149,48.2225,48.2225,109473.0
2017-12-07 10:45:00,52.2,52.28,52.2,52.25,32193.0,48.2133,48.2872,48.2133,48.2595,32193.0
2017-12-07 10:50:00,52.25,52.3,52.23,52.24,49962.0,48.2595,48.3057,48.241,48.2502,49962.0
2017-12-07 10:55:00,52.25,52.41,52.24,52.41,83781.0,48.2595,48.4073,48.2502,48.4073,83781.0
2017-12-07 11:00:00,52.4,52.47,52.37,52.38,86188.0,48.398,48.4627,48.3703,48.3795,86188.0
2017-12-07 11:05:00,52.38,52.39,52.31,52.32,204108.0,48.3795,48.3888,48.3149,48.3241,204108.0
2017-12-07 11:10:00,52.33,52.37,52.28,52.31,52419.0,48.3334,48.3703,48.2872,48.3149,52419.0
2017-12-07 11:15:00,52.32,52.33,52.23,52.23,71336.0,48.3241,48.3334,48.241,48.241,71336.0
2017-12-07 11:20:00,52.24,52.31,52.24,52.25,61130.0,48.2502,48.3149,48.2502,48.2595,61130.0
2017-12-07 11:25:00,52.25,52.33,52.24,52.32,59758.0,48.2595,48.3334,48.2502,48.3241,59758.0
2017-12-07 11:30:00,52.33,52.55,52.32,52.5,129850.0,48.3334,48.5366,48.3241,48.4904,129850.0
2017-12-07 11:35:00,52.5,52.54,52.45,52.49,284438.0,48.4904,48.5273,48.4442,48.4811,284438.0
2017-12-07 11:40:00,52.5,52.52,52.44,52.5,80491.0,48.4904,48.5089,48.435,48.4904,80491.0
2017-12-07 11:45:00,52.5,52.52,52.46,52.49,161353.0,48.4904,48.5089,48.4534,48.4811,161353.0
2017-12-07 11:50:00,52.5,52.57,52.49,52.56,130770.0,48.4904,48.555,48.4811,48.5458,130770.0
2017-12-07 11:55:00,52.56,52.57,52.49,52.55,84174.0,48.5458,48.555,48.4811,48.5366,84174.0
2017-12-07 12:00:00,52.54,52.57,52.4,52.42,47603.0,48.5273,48.555,48.398,48.4165,47603.0
2017-12-07 12:05:00,52.42,52.5,52.41,52.48,38309.0,48.4165,48.4904,48.4073,48.4719,38309.0
2017-12-07 12:10:00,52.47,52.57,52.47,52.54,44374.0,48.4627,48.555,48.4627,48.5273,44374.0
2017-12-07 12:15:00,52.54,52.68,52.53,52.68,41725.0,48.5273,48.6566,48.5181,48.6566,41725.0
2017-12-07 12:20:00,52.68,52.69,52.61,52.64,69133.0,48.6566,48.6659,48.592,48.6197,69133.0
2017-12-07 12:25:00,52.65,52.72,52.58,52.62,64351.0,48.6289,48.6936,48.5643,48.6012,64351.0
2017-12-07 12:30:00,52.62,52.62,52.52,52.55,46655.0,48.6012,48.6012,48.5089,48.5366,46655.0
2017-12-07 12:35:00,52.56,52.62,52.55,52.61,27657.0,48.5458,48.6012,48.5366,48.592,27657.0
2017-12-07 12:40:00,52.61,52.62,52.57,52.59,21373.0,48.592,48.6012,48.555,48.5735,21373.0
2017-12-07 12:45:00,52.59,52.62,52.58,52.61,20275.0,48.5735,48.6012,48.5643,48.592,20275.0
2017-12-07 12:50:00,52.61,52.63,52.58,52.58,38430.0,48.592,48.6105,48.5643,48.5643,38430.0
2017-12-07 12:55:00,52.59,52.65,52.59,52.61,38284.0,48.5735,48.6289,48.5735,48.592,38284.0
2017-12-07 13:00:00,52.62,52.65,52.54,52.57,39450.0,48.6012,48.6289,48.5273,48.555,39450.0
2017-12-07 13:05:00,52.56,52.61,52.56,52.57,23511.0,48.5458,48.592,48.5458,48.555,23511.0
2017-12-07 13:10:00,52.57,52.59,52.54,52.55,41910.0,48.555,48.5735,48.5273,48.5366,41910.0
2017-12-07 13:15:00,52.55,52.6,52.54,52.6,20571.0,48.5366,48.5827,48.5273,48.5827,20571.0
2017-12-07 13:20:00,52.59,52.6,52.54,52.57,39104.0,48.5735,48.5827,48.5273,48.555,39104.0
2017-12-07 13:25:00,52.58,52.61,52.58,52.6,18629.0,48.5643,48.592,48.5643,48.5827,18629.0
2017-12-07 13:30:00,52.6,52.68,52.57,52.68,26266.0,48.5827,48.6566,48.555,48.6566,26266.0
2017-12-07 13:35:00,52.69,52.87,52.66,52.86,114060.0,48.6659,48.8321,48.6382,48.8229,114060.0
2017-12-07 13:40:00,52.87,52.96,52.81,52.96,63099.0,48.8321,48.9153,48.7767,48.9153,63099.0
2017-12-07 13:45:00,52.95,52.99,52.9,52.98,79775.0,48.906,48.943,48.8598,48.9337,79775.0
2017-12-07 13:50:00,52.99,52.99,52.93,52.97,46494.0,48.943,48.943,48.8875,48.9245,46494.0
2017-12-07 13:55:00,52.97,53.09,52.96,53.01,86319.0,48.9245,49.0353,48.9153,48.9614,86319.0
2017-12-07 14:00:00,53.01,53.01,52.93,52.98,27765.0,48.9614,48.9614,48.8875,48.9337,27765.0
2017-12-07 14:05:00,52.98,52.98,52.93,52.98,21077.0,48.9337,48.9337,48.8875,48.9337,21077.0
2017-12-07 14:10:00,52.98,52.98,52.94,52.97,20910.0,48.9337,48.9337,48.8968,48.9245,20910.0
2017-12-07 14:15:00,52.97,53.04,52.96,53.02,28553.0,48.9245,48.9891,48.9153,48.9707,28553.0
2017-12-07 14:20:00,53.02,53.08,53.0,53.04,86134.0,48.9707,49.0261,48.9522,48.9891,86134.0
2017-12-07 14:25:00,53.05,53.07,52.97,53.02,35020.0,48.9984,49.0168,48.9245,48.9707,35020.0
2017-12-07 14:30:00,53.02,53.07,53.01,53.06,57151.0,48.9707,49.0168,48.9614,49.0076,57151.0
2017-12-07 14:35:00,53.07,53.09,53.02,53.05,45144.0,49.0168,49.0353,48.9707,48.9984,45144.0
2017-12-07 14:40:00,53.05,53.06,53.01,53.03,35112.0,48.9984,49.0076,48.9614,48.9799,35112.0
2017-12-07 14:45:00,53.02,53.06,52.99,53.0,44131.0,48.9707,49.0076,48.943,48.9522,44131.0
2017-12-07 14:50:00,53.02,53.05,53.02,53.02,17115.0,48.9707,48.9984,48.9707,48.9707,17115.0
2017-12-07 14:55:00,53.02,53.05,53.0,53.04,27768.0,48.9707,48.9984,48.9522,48.9891,27768.0
2017-12-07 15:00:00,53.04,53.11,53.03,53.1,32602.0,48.9891,49.0538,48.9799,49.0446,32602.0
2017-12-07 15:05:00,53.1,53.16,53.1,53.15,61209.0,49.0446,49.1,49.0446,49.0907,61209.0
2017-12-07 15:10:00,53.16,53.16,53.08,53.11,38252.0,49.1,49.1,49.0261,49.0538,38252.0
2017-12-07 15:15:00,53.12,53.17,53.12,53.13,28482.0,49.063,49.1092,49.063,49.0723,28482.0
2017-12-07 15:20:00,53.12,53.2,53.11,53.17,47481.0,49.063,49.1369,49.0538,49.1092,47481.0
2017-12-07 15:25:00,53.18,53.2,53.15,53.16,33506.0,49.1184,49.1369,49.0907,49.1,33506.0
2017-12-07 15:30:00,53.16,53.26,53.15,53.25,86407.0,49.1,49.1923,49.0907,49.1831,86407.0
2017-12-07 15:35:00,53.25,53.39,53.23,53.39,72715.0,49.1831,49.3124,49.1646,49.3124,72715.0
2017-12-07 15:40:00,53.4,53.4,53.34,53.36,137263.0,49.3216,49.3216,49.2662,49.2847,137263.0
2017-12-07 15:45:00,53.37,53.37,53.24,53.29,156086.0,49.2939,49.2939,49.1739,49.22,156086.0
2017-12-07 15:50:00,53.29,53.35,53.27,53.33,159014.0,49.22,49.2755,49.2016,49.257,159014.0
2017-12-07 15:55:00,53.32,53.41,53.32,53.41,339091.0,49.2478,49.3309,49.2478,49.3309,339091.0
2017-12-08 09:30:00,53.95,54.38,53.78,54.37,358831.0,49.8296,50.2268,49.6726,50.2176,358831.0
2017-12-08 09:35:00,54.37,54.62,54.25,54.35,303467.0,50.2176,50.4485,50.1067,50.1991,303467.0
2017-12-08 09:40:00,54.36,54.51,54.25,54.43,138016.0,50.2083,50.3469,50.1067,50.273,138016.0
2017-12-08 09:45:00,54.42,54.42,54.16,54.27,105067.0,50.2637,50.2637,50.0236,50.1252,105067.0
2017-12-08 09:50:00,54.28,54.37,54.22,54.33,130680.0,50.1344,50.2176,50.079,50.1806,130680.0
2017-12-08 09:55:00,54.32,54.37,54.05,54.16,128087.0,50.1714,50.2176,49.922,50.0236,128087.0
2017-12-08 10:00:00,54.15,54.23,54.1,54.1,91927.0,50.0144,50.0883,49.9682,49.9682,91927.0
2017-12-08 10:05:00,54.09,54.12,53.91,53.92,86008.0,49.9589,49.9867,49.7927,49.8019,86008.0
2017-12-08 10:10:00,53.93,54.03,53.91,53.97,87554.0,49.8112,49.9035,49.7927,49.8481,87554.0
2017-12-08 10:15:00,53.97,54.11,53.96,54.0,143740.0,49.8481,49.9774,49.8389,49.8758,143740.0
2017-12-08 10:20:00,54.01,54.04,53.92,53.93,68634.0,49.8851,49.9128,49.8019,49.8112,68634.0
2017-12-08 10:25:00,53.93,53.99,53.93,53.93,61212.0,49.8112,49.8666,49.8112,49.8112,61212.0
2017-12-08 10:30:00,53.92,54.02,53.9,53.98,76639.0,49.8019,49.8943,49.7835,49.8573,76639.0
2017-12-08 10:35:00,53.98,54.08,53.97,54.0,117490.0,49.8573,49.9497,49.8481,49.8758,117490.0
2017-12-08 10:40:00,54.0,54.05,53.96,53.98,50314.0,49.8758,49.922,49.8389,49.8573,50314.0
2017-12-08 10:45:00,53.98,54.01,53.95,53.96,58930.0,49.8573,49.8851,49.8296,49.8389,58930.0
2017-12-08 10:50:00,53.96,54.01,53.91,53.99,65924.0,49.8389,49.8851,49.7927,49.8666,65924.0
2017-12-08 10:55:00,53.98,54.02,53.93,53.99,46562.0,49.8573,49.8943,49.8112,49.8666,46562.0
2017-12-08 11:00:00,53.98,54.13,53.98,54.1,82832.0,49.8573,49.9959,49.8573,49.9682,82832.0
2017-12-08 11:05:00,54.11,54.11,54.03,54.09,87506.0,49.9774,49.9774,49.9035,49.9589,87506.0
2017-12-08 11:10:00,54.09,54.14,54.05,54.06,57362.0,49.9589,50.0051,49.922,49.9312,57362.0
2017-12-08 11:15:00,54.07,54.09,54.02,54.04,38788.0,49.9405,49.9589,49.8943,49.9128,38788.0
2017-12-08 11:20:00,54.03,54.09,54.02,54.07,44876.0,49.9035,49.9589,49.8943,49.9405,44876.0
2017-12-08 11:25:00,54.07,54.08,54.02,54.08,82756.0,49.9405,49.9497,49.8943,49.9497,82756.0
2017-12-08 11:30:00,54.09,54.11,53.96,53.97,59218.0,49.9589,49.9774,49.8389,49.8481,59218.0
2017-12-08 11:35:00,53.96,54.09,53.96,54.09,105670.0,49.8389,49.9589,49.8389,49.9589,105670.0
2017-12-08 11:40:00,54.09,54.14,54.05,54.11,183405.0,49.9589,50.0051,49.922,49.9774,183405.0
2017-12-08 11:45:00,54.11,54.12,54.04,54.04,80431.0,49.9774,49.9867,49.9128,49.9128,80431.0
2017-12-08 11:50:00,54.04,54.07,54.02,54.07,29899.0,49.9128,49.9405,49.8943,49.9405,29899.0
2017-12-08 11:55:00,54.08,54.11,54.07,54.08,29230.0,49.9497,49.9774,49.9405,49.9497,29230.0
2017-12-08 12:00:00,54.08,54.12,54.06,54.08,56648.0,49.9497,49.9867,49.9312,49.9497,56648.0
2017-12-08 12:05:00,54.08,54.15,54.02,54.14,40927.0,49.9497,50.0144,49.8943,50.0051,40927.0
2017-12-08 12:10:00,54.14,54.16,54.11,54.11,34485.0,50.0051,50.0236,49.9774,49.9774,34485.0
2017-12-08 12:15:00,54.11,54.11,54.07,54.07,33959.0,49.9774,49.9774,49.9405,49.9405,33959.0
2017-12-08 12:20:00,54.07,54.09,54.02,54.05,37496.0,49.9405,49.9589,49.8943,49.922,37496.0
2017-12-08 12:25:00,54.06,54.1,54.05,54.05,32129.0,49.9312,49.9682,49.922,49.922,32129.0
2017-12-08 12:30:00,54.05,54.1,54.04,54.09,36860.0,49.922,49.9682,49.9128,49.9589,36860.0
2017-12-08 12:35:00,54.08,54.11,54.04,54.05,38366.0,49.9497,49.9774,49.9128,49.922,38366.0
2017-12-08 12:40:00,54.05,54.06,53.99,54.03,56724.0,49.922,49.9312,49.8666,49.9035,56724.0
2017-12-08 12:45:00,54.04,54.04,53.99,54.03,42295.0,49.9128,49.9128,49.8666,49.9035,42295.0
2017-12-08 12:50:00,54.04,54.05,54.01,54.02,24222.0,49.9128,49.922,49.8851,49.8943,24222.0
2017-12-08 12:55:00,54.03,54.04,53.98,54.03,71543.0,49.9035,49.9128,49.8573,49.9035,71543.0
2017-12-08 13:00:00,54.04,54.08,54.03,54.08,41473.0,49.9128,49.9497,49.9035,49.9497,41473.0
2017-12-08 13:05:00,54.08,54.12,54.08,54.11,27965.0,49.9497,49.9867,49.9497,49.9774,27965.0
2017-12-08 13:10:00,54.12,54.16,54.12,54.12,36031.0,49.9867,50.0236,49.9867,49.9867,36031.0
2017-12-08 13:15:00,54.11,54.13,54.1,54.12,21940.0,49.9774,49.9959,49.9682,49.9867,21940.0
2017-12-08 13:20:00,54.12,54.25,54.12,54.23,49997.0,49.9867,50.1067,49.9867,50.0883,49997.0
2017-12-08 13:25:00,54.22,54.23,54.17,54.18,33575.0,50.079,50.0883,50.0328,50.0421,33575.0
2017-12-08 13:30:00,54.17,54.19,54.1,54.12,24711.0,50.0328,50.0513,49.9682,49.9867,24711.0
2017-12-08 13:35:00,54.12,54.12,54.08,54.1,12600.0,49.9867,49.9867,49.9497,49.9682,12600.0
2017-12-08 13:40:00,54.09,54.1,54.08,54.1,27622.0,49.9589,49.9682,49.9497,49.9682,27622.0
2017-12-08 13:45:00,54.09,54.09,54.03,54.04,37095.0,49.9589,49.9589,49.9035,49.9128,37095.0
2017-12-08 13:50:00,54.05,54.05,53.85,53.87,204589.0,49.922,49.922,49.7373,49.7557,204589.0
2017-12-08 13:55:00,53.87,53.9,53.85,53.88,119652.0,49.7557,49.7835,49.7373,49.765,119652.0
2017-12-08 14:00:00,53.88,53.9,53.85,53.87,60867.0,49.765,49.7835,49.7373,49.7557,60867.0
2017-12-08 14:05:00,53.88,53.9,53.87,53.88,22523.0,49.765,49.7835,49.7557,49.765,22523.0
2017-12-08 14:10:00,53.88,53.89,53.82,53.84,32826.0,49.765,49.7742,49.7096,49.728,32826.0
2017-12-08 14:15:00,53.85,53.86,53.79,53.81,29649.0,49.7373,49.7465,49.6819,49.7003,29649.0
2017-12-08 14:20:00,53.8,53.84,53.79,53.81,31544.0,49.6911,49.728,49.6819,49.7003,31544.0
2017-12-08 14:25:00,53.81,53.87,53.78,53.79,53752.0,49.7003,49.7557,49.6726,49.6819,53752.0
2017-12-08 14:30:00,53.78,53.85,53.77,53.84,40582.0,49.6726,49.7373,49.6634,49.728,40582.0
2017-12-08 14:35:00,53.84,53.85,53.78,53.79,41921.0,49.728,49.7373,49.6726,49.6819,41921.0
2017-12-08 14:40:00,53.79,53.82,53.75,53.79,28092.0,49.6819,49.7096,49.6449,49.6819,28092.0
2017-12-08 14:45:00,53.79,53.8,53.7,53.72,66218.0,49.6819,49.6911,49.5987,49.6172,66218.0
2017-12-08 14:50:00,53.72,53.74,53.7,53.71,34293.0,49.6172,49.6357,49.5987,49.608,34293.0
2017-12-08 14:55:00,53.71,53.71,53.66,53.7,42265.0,49.608,49.608,49.5618,49.5987,42265.0
2017-12-08 15:00:00,53.71,53.72,53.67,53.67,32621.0,49.608,49.6172,49.571,49.571,32621.0
2017-12-08 15:05:00,53.68,53.68,53.61,53.61,57035.0,49.5803,49.5803,49.5156,49.5156,57035.0
2017-12-08 15:10:00,53.62,53.66,53.59,53.63,37603.0,49.5248,49.5618,49.4971,49.5341,37603.0
2017-12-08 15:15:00,53.63,53.64,53.53,53.56,52333.0,49.5341,49.5433,49.4417,49.4694,52333.0
2017-12-08 15:20:00,53.56,53.61,53.54,53.61,45384.0,49.4694,49.5156,49.451,49.5156,45384.0
2017-12-08 15:25:00,53.61,53.62,53.52,53.52,70968.0,49.5156,49.5248,49.4325,49.4325,70968.0
2017-12-08 15:30:00,53.53,53.56,53.5,53.53,64702.0,49.4417,49.4694,49.414,49.4417,64702.0
2017-12-08 15:35:00,53.52,53.53,53.5,53.5,46478.0,49.4325,49.4417,49.414,49.414,46478.0
2017-12-08 15:40:00,53.51,53.52,53.43,53.43,135194.0,49.4232,49.4325,49.3494,49.3494,135194.0
2017-12-08 15:45:00,53.44,53.44,53.37,53.38,277681.0,49.3586,49.3586,49.2939,49.3032,277681.0
2017-12-08 15:50:00,53.38,53.46,53.37,53.41,115501.0,49.3032,49.3771,49.2939,49.3309,115501.0
2017-12-08 15:55:00,53.41,53.46,53.39,53.46,271728.0,49.3309,49.3771,49.3124,49.3771,271728.0
2017-12-11 09:30:00,53.72,53.88,53.62,53.75,183889.0,49.6172,49.765,49.5248,49.6449,183889.0
2017-12-11 09:35:00,53.74,53.89,53.73,53.83,87790.0,49.6357,49.7742,49.6264,49.7188,87790.0
2017-12-11 09:40:00,53.82,53.82,53.5,53.64,129735.0,49.7096,49.7096,49.414,49.5433,129735.0
2017-12-11 09:45:00,53.63,53.83,53.54,53.81,99034.0,49.5341,49.7188,49.451,49.7003,99034.0
2017-12-11 09:50:00,53.79,53.97,53.77,53.93,90810.0,49.6819,49.8481,49.6634,49.8112,90810.0
2017-12-11 09:55:00,53.93,54.05,53.85,53.95,98518.0,49.8112,49.922,49.7373,49.8296,98518.0
2017-12-11 10:00:00,53.95,53.98,53.89,53.92,81792.0,49.8296,49.8573,49.7742,49.8019,81792.0
2017-12-11 10:05:00,53.93,54.0,53.89,54.0,62013.0,49.8112,49.8758,49.7742,49.8758,62013.0
2017-12-11 10:10:00,54.0,54.02,53.89,53.96,79728.0,49.8758,49.8943,49.7742,49.8389,79728.0
2017-12-11 10:15:00,53.96,53.98,53.81,53.81,133500.0,49.8389,49.8573,49.7003,49.7003,133500.0
2017-12-11 10:20:00,53.8,53.86,53.72,53.81,68588.0,49.6911,49.7465,49.6172,49.7003,68588.0
2017-12-11 10:25:00,53.82,53.86,53.81,53.83,41838.0,49.7096,49.7465,49.7003,49.7188,41838.0
2017-12-11 10:30:00,53.82,53.9,53.76,53.9,44594.0,49.7096,49.7835,49.6542,49.7835,44594.0
2017-12-11 10:35:00,53.91,54.06,53.91,54.02,122904.0,49.7927,49.9312,49.7927,49.8943,122904.0
2017-12-11 10:40:00,54.02,54.07,54.0,54.01,48309.0,49.8943,49.9405,49.8758,49.8851,48309.0
2017-12-11 10:45:00,54.01,54.01,53.93,53.98,69201.0,49.8851,49.8851,49.8112,49.8573,69201.0
2017-12-11 10:50:00,53.98,53.99,53.92,53.97,75207.0,49.8573,49.8666,49.8019,49.8481,75207.0
2017-12-11 10:55:00,53.96,53.97,53.86,53.91,85339.0,49.8389,49.8481,49.7465,49.7927,85339.0
2017-12-11 11:00:00,53.91,54.0,53.85,53.99,62721.0,49.7927,49.8758,49.7373,49.8666,62721.0
2017-12-11 11:05:00,53.98,53.99,53.95,53.97,63902.0,49.8573,49.8666,49.8296,49.8481,63902.0
2017-12-11 11:10:00,53.97,53.98,53.92,53.94,50869.0,49.8481,49.8573,49.8019,49.8204,50869.0
2017-12-11 11:15:00,53.94,53.98,53.92,53.93,27214.0,49.8204,49.8573,49.8019,49.8112,27214.0
2017-12-11 11:20:00,53.93,54.04,53.93,53.99,110898.0,49.8112,49.9128,49.8112,49.8666,110898.0
2017-12-11 11:25:00,54.0,54.08,54.0,54.05,77968.0,49.8758,49.9497,49.8758,49.922,77968.0
2017-12-11 11:30:00,54.04,54.1,54.0,54.09,69853.0,49.9128,49.9682,49.8758,49.9589,69853.0
2017-12-11 11:35:00,54.1,54.11,54.02,54.07,72666.0,49.9682,49.9774,49.8943,49.9405,72666.0
2017-12-11 11:40:00,54.07,54.07,53.99,54.02,26843.0,49.9405,49.9405,49.8666,49.8943,26843.0
2017-12-11 11:45:00,54.01,54.01,53.94,53.94,35510.0,49.8851,49.8851,49.8204,49.8204,35510.0
2017-12-11 11:50:00,53.95,53.99,53.93,53.96,23498.0,49.8296,49.8666,49.8112,49.8389,23498.0
2017-12-11 11:55:00,53.95,53.97,53.92,53.95,49278.0,49.8296,49.8481,49.8019,49.8296,49278.0
2017-12-11 12:00:00,53.94,53.95,53.92,53.94,18637.0,49.8204,49.8296,49.8019,49.8204,18637.0
2017-12-11 12:05:00,53.93,53.98,53.92,53.95,53860.0,49.8112,49.8573,49.8019,49.8296,53860.0
2017-12-11 12:10:00,53.94,53.99,53.94,53.98,30556.0,49.8204,49.8666,49.8204,49.8573,30556.0
2017-12-11 12:15:00,53.97,54.01,53.96,54.0,42474.0,49.8481,49.8851,49.8389,49.8758,42474.0
2017-12-11 12:20:00,53.99,54.04,53.97,54.03,43902.0,49.8666,49.9128,49.8481,49.9035,43902.0
2017-12-11 12:25:00,54.02,54.08,54.02,54.06,46271.0,49.8943,49.9497,49.8943,49.9312,46271.0
2017-12-11 12:30:00,54.06,54.07,54.04,54.06,54017.0,49.9312,49.9405,49.9128,49.9312,54017.0
2017-12-11 12:35:00,54.06,54.09,54.05,54.09,42970.0,49.9312,49.9589,49.922,49.9589,42970.0
2017-12-11 12:40:00,54.09,54.1,54.06,54.1,73103.0,49.9589,49.9682,49.9312,49.9682,73103.0
2017-12-11 12:45:00,54.1,54.13,54.05,54.06,64657.0,49.9682,49.9959,49.922,49.9312,64657.0
2017-12-11 12:50:00,54.05,54.15,54.04,54.15,55986.0,49.922,50.0144,49.9128,50.0144,55986.0
2017-12-11 12:55:00,54.15,54.3,54.14,54.3,269604.0,50.0144,50.1529,50.0051,50.1529,269604.0
2017-12-11 13:00:00,54.3,54.42,54.26,54.4,151489.0,50.1529,50.2637,50.116,50.2453,151489.0
2017-12-11 13:05:00,54.4,54.79,54.39,54.7,264950.0,50.2453,50.6055,50.236,50.5224,264950.0
2017-12-11 13:10:00,54.7,54.77,54.65,54.77,127819.0,50.5224,50.587,50.4762,50.587,127819.0
2017-12-11 13:15:00,54.77,54.86,54.71,54.72,142125.0,50.587,50.6701,50.5316,50.5408,142125.0
2017-12-11 13:20:00,54.72,54.72,54.5,54.54,100681.0,50.5408,50.5408,50.3376,50.3746,100681.0
2017-12-11 13:25:00,54.54,54.56,54.49,54.53,56775.0,50.3746,50.3931,50.3284,50.3653,56775.0
2017-12-11 13:30:00,54.53,54.57,54.53,54.53,50687.0,50.3653,50.4023,50.3653,50.3653,50687.0
2017-12-11 13:35:00,54.54,54.55,54.4,54.41,82124.0,50.3746,50.3838,50.2453,50.2545,82124.0
2017-12-11 13:40:00,54.4,54.41,54.33,54.36,59780.0,50.2453,50.2545,50.1806,50.2083,59780.0
2017-12-11 13:45:00,54.36,54.4,54.34,54.37,37692.0,50.2083,50.2453,50.1899,50.2176,37692.0
2017-12-11 13:50:00,54.38,54.39,54.33,54.35,34417.0,50.2268,50.236,50.1806,50.1991,34417.0
2017-12-11 13:55:00,54.35,54.38,54.29,54.31,48158.0,50.1991,50.2268,50.1437,50.1621,48158.0
2017-12-11 14:00:00,54.31,54.32,54.23,54.23,40799.0,50.1621,50.1714,50.0883,50.0883,40799.0
2017-12-11 14:05:00,54.23,54.27,54.18,54.2,36193.0,50.0883,50.1252,50.0421,50.0605,36193.0
2017-12-11 14:10:00,54.21,54.23,54.19,54.21,44242.0,50.0698,50.0883,50.0513,50.0698,44242.0
2017-12-11 14:15:00,54.22,54.3,54.21,54.22,50864.0,50.079,50.1529,50.0698,50.079,50864.0
2017-12-11 14:20:00,54.22,54.28,54.19,54.24,44171.0,50.079,50.1344,50.0513,50.0975,44171.0
2017-12-11 14:25:00,54.24,54.25,54.2,54.22,34790.0,50.0975,50.1067,50.0605,50.079,34790.0
2017-12-11 14:30:00,54.22,54.28,54.21,54.27,31802.0,50.079,50.1344,50.0698,50.1252,31802.0
2017-12-11 14:35:00,54.26,54.28,54.25,54.28,20999.0,50.116,50.1344,50.1067,50.1344,20999.0
2017-12-11 14:40:00,54.28,54.33,54.26,54.32,50867.0,50.1344,50.1806,50.116,50.1714,50867.0
2017-12-11 14:45:00,54.32,54.36,54.32,54.34,48298.0,50.1714,50.2083,50.1714,50.1899,48298.0
2017-12-11 14:50:00,54.34,54.38,54.33,54.35,53540.0,50.1899,50.2268,50.1806,50.1991,53540.0
2017-12-11 14:55:00,54.35,54.35,54.28,54.32,61617.0,50.1991,50.1991,50.1344,50.1714,61617.0
2017-12-11 15:00:00,54.32,54.37,54.27,54.35,64333.0,50.1714,50.2176,50.1252,50.1991,64333.0
2017-12-11 15:05:00,54.34,54.4,54.33,54.38,56095.0,50.1899,50.2453,50.1806,50.2268,56095.0
2017-12-11 15:10:00,54.38,54.43,54.37,54.43,58036.0,50.2268,50.273,50.2176,50.273,58036.0
2017-12-11 15:15:00,54.43,54.43,54.32,54.33,74570.0,50.273,50.273,50.1714,50.1806,74570.0
2017-12-11 15:20:00,54.34,54.37,54.3,54.34,58489.0,50.1899,50.2176,50.1529,50.1899,58489.0
2017-12-11 15:25:00,54.35,54.36,54.33,54.34,56711.0,50.1991,50.2083,50.1806,50.1899,56711.0
2017-12-11 15:30:00,54.33,54.34,54.27,54.28,91762.0,50.1806,50.1899,50.1252,50.1344,91762.0
2017-12-11 15:35:00,54.29,54.32,54.25,54.32,75289.0,50.1437,50.1714,50.1067,50.1714,75289.0
2017-12-11 15:40:00,54.32,54.39,54.31,54.39,103469.0,50.1714,50.236,50.1621,50.236,103469.0
2017-12-11 15:45:00,54.38,54.53,54.37,54.44,295731.0,50.2268,50.3653,50.2176,50.2822,295731.0
2017-12-11 15:50:00,54.44,54.46,54.4,54.43,351913.0,50.2822,50.3007,50.2453,50.273,351913.0
2017-12-11 15:55:00,54.43,54.45,54.35,54.36,551520.0,50.273,50.2915,50.1991,50.2083,551520.0
2017-12-12 09:30:00,54.47,54.79,54.42,54.62,208504.0,50.3099,50.6055,50.2637,50.4485,208504.0
2017-12-12 09:35:00,54.62,54.76,54.57,54.58,178367.0,50.4485,50.5778,50.4023,50.4115,178367.0
2017-12-12 09:40:00,54.56,54.56,54.46,54.46,85770.0,50.3931,50.3931,50.3007,50.3007,85770.0
2017-12-12 09:45:00,54.47,54.48,54.41,54.41,63041.0,50.3099,50.3192,50.2545,50.2545,63041.0
2017-12-12 09:50:00,54.41,54.49,54.37,54.44,89753.0,50.2545,50.3284,50.2176,50.2822,89753.0
2017-12-12 09:55:00,54.44,54.49,54.41,54.41,72146.0,50.2822,50.3284,50.2545,50.2545,72146.0
2017-12-12 10:00:00,54.41,54.41,54.24,54.25,150732.0,50.2545,50.2545,50.0975,50.1067,150732.0
2017-12-12 10:05:00,54.25,54.46,54.25,54.43,67920.0,50.1067,50.3007,50.1067,50.273,67920.0
2017-12-12 10:10:00,54.43,54.45,54.36,54.4,47452.0,50.273,50.2915,50.2083,50.2453,47452.0
2017-12-12 10:15:00,54.41,54.46,54.38,54.43,52885.0,50.2545,50.3007,50.2268,50.273,52885.0
2017-12-12 10:20:00,54.43,54.45,54.35,54.41,62945.0,50.273,50.2915,50.1991,50.2545,62945.0
2017-12-12 10:25:00,54.42,54.44,54.36,54.42,36846.0,50.2637,50.2822,50.2083,50.2637,36846.0
2017-12-12 10:30:00,54.41,54.42,54.35,54.39,35069.0,50.2545,50.2637,50.1991,50.236,35069.0
2017-12-12 10:35:00,54.38,54.38,54.3,54.32,43500.0,50.2268,50.2268,50.1529,50.1714,43500.0
2017-12-12 10:40:00,54.32,54.32,54.28,54.31,43462.0,50.1714,50.1714,50.1344,50.1621,43462.0
2017-12-12 10:45:00,54.31,54.35,54.27,54.35,78050.0,50.1621,50.1991,50.1252,50.1991,78050.0
2017-12-12 10:50:00,54.37,54.45,54.34,54.45,30514.0,50.2176,50.2915,50.1899,50.2915,30514.0
2017-12-12 10:55:00,54.44,54.45,54.39,54.4,23545.0,50.2822,50.2915,50.236,50.2453,23545.0
2017-12-12 11:00:00,54.39,54.47,54.39,54.42,85511.0,50.236,50.3099,50.236,50.2637,85511.0
2017-12-12 11:05:00,54.41,54.42,54.37,54.37,30024.0,50.2545,50.2637,50.2176,50.2176,30024.0
2017-12-12 11:10:00,54.37,54.44,54.36,54.44,80679.0,50.2176,50.2822,50.2083,50.2822,80679.0
2017-12-12 11:15:00,54.44,54.46,54.39,54.44,28729.0,50.2822,50.3007,50.236,50.2822,28729.0
2017-12-12 11:20:00,54.44,54.45,54.39,54.43,31260.0,50.2822,50.2915,50.236,50.273,31260.0
2017-12-12 11:25:00,54.44,54.46,54.34,54.4,57193.0,50.2822,50.3007,50.1899,50.2453,57193.0
2017-12-12 11:30:00,54.41,54.44,54.4,54.41,31793.0,50.2545,50.2822,50.2453,50.2545,31793.0
2017-12-12 11:35:00,54.42,54.43,54.36,54.37,34942.0,50.2637,50.273,50.2083,50.2176,34942.0
2017-12-12 11:40:00,54.36,54.38,54.3,54.35,71551.0,50.2083,50.2268,50.1529,50.1991,71551.0
2017-12-12 11:45:00,54.35,54.35,54.3,54.35,113986.0,50.1991,50.1991,50.1529,50.1991,113986.0
2017-12-12 11:50:00,54.35,54.35,54.28,54.32,27985.0,50.1991,50.1991,50.1344,50.1714,27985.0
2017-12-12 11:55:00,54.31,54.33,54.26,54.27,52209.0,50.1621,50.1806,50.116,50.1252,52209.0
2017-12-12 12:00:00,54.27,54.27,54.16,54.17,42094.0,50.1252,50.1252,50.0236,50.0328,42094.0
2017-12-12 12:05:00,54.18,54.2,54.13,54.2,27263.0,50.0421,50.0605,49.9959,50.0605,27263.0
2017-12-12 12:10:00,54.21,54.29,54.2,54.23,23438.0,50.0698,50.1437,50.0605,50.0883,23438.0
2017-12-12 12:15:00,54.23,54.27,54.22,54.27,22984.0,50.0883,50.1252,50.079,50.1252,22984.0
2017-12-12 12:20:00,54.26,54.26,54.2,54.21,29053.0,50.116,50.116,50.0605,50.0698,29053.0
2017-12-12 12:25:00,54.22,54.22,54.06,54.09,55983.0,50.079,50.079,49.9312,49.9589,55983.0
2017-12-12 12:30:00,54.08,54.15,54.08,54.11,34076.0,49.9497,50.0144,49.9497,49.9774,34076.0
2017-12-12 12:35:00,54.11,54.16,54.1,54.12,24858.0,49.9774,50.0236,49.9682,49.9867,24858.0
2017-12-12 12:40:00,54.12,54.14,54.09,54.13,40701.0,49.9867,50.0051,49.9589,49.9959,40701.0
2017-12-12 12:45:00,54.12,54.17,54.08,54.15,64423.0,49.9867,50.0328,49.9497,50.0144,64423.0
2017-12-12 12:50:00,54.15,54.2,54.14,54.2,132929.0,50.0144,50.0605,50.0051,50.0605,132929.0
2017-12-12 12:55:00,54.18,54.27,54.15,54.26,82839.0,50.0421,50.1252,50.0144,50.116,82839.0
2017-12-12 13:00:00,54.26,54.27,54.2,54.22,31178.0,50.116,50.1252,50.0605,50.079,31178.0
2017-12-12 13:05:00,54.22,54.27,54.2,54.22,35950.0,50.079,50.1252,50.0605,50.079,35950.0
2017-12-12 13:10:00,54.22,54.23,54.2,54.22,14476.0,50.079,50.0883,50.0605,50.079,14476.0
2017-12-12 13:15:00,54.21,54.23,54.18,54.21,16686.0,50.0698,50.0883,50.0421,50.0698,16686.0
2017-12-12 13:20:00,54.21,54.22,54.19,54.22,13087.0,50.0698,50.079,50.0513,50.079,13087.0
2017-12-12 13:25:00,54.22,54.24,54.21,54.22,19304.0,50.079,50.0975,50.0698,50.079,19304.0
2017-12-12 13:30:00,54.23,54.24,54.19,54.2,10936.0,50.0883,50.0975,50.0513,50.0605,10936.0
2017-12-12 13:35:00,54.19,54.23,54.18,54.22,20222.0,50.0513,50.0883,50.0421,50.079,20222.0
2017-12-12 13:40:00,54.23,54.24,54.2,54.23,14711.0,50.0883,50.0975,50.0605,50.0883,14711.0
2017-12-12 13:45:00,54.23,54.23,54.16,54.19,26700.0,50.0883,50.0883,50.0236,50.0513,26700.0
2017-12-12 13:50:00,54.18,54.2,54.15,54.15,40389.0,50.0421,50.0605,50.0144,50.0144,40389.0
2017-12-12 13:55:00,54.14,54.16,54.1,54.11,40119.0,50.0051,50.0236,49.9682,49.9774,40119.0
2017-12-12 14:00:00,54.1,54.14,54.06,54.09,27489.0,49.9682,50.0051,49.9312,49.9589,27489.0
2017-12-12 14:05:00,54.09,54.12,54.08,54.11,19913.0,49.9589,49.9867,49.9497,49.9774,19913.0
2017-12-12 14:10:00,54.11,54.14,54.1,54.11,23594.0,49.9774,50.0051,49.9682,49.9774,23594.0
2017-12-12 14:15:00,54.12,54.14,54.1,54.14,47053.0,49.9867,50.0051,49.9682,50.0051,47053.0
2017-12-12 14:20:00,54.13,54.16,54.08,54.08,24290.0,49.9959,50.0236,49.9497,49.9497,24290.0
2017-12-12 14:25:00,54.07,54.09,54.06,54.07,21639.0,49.9405,49.9589,49.9312,49.9405,21639.0
2017-12-12 14:30:00,54.07,54.09,54.05,54.05,54585.0,49.9405,49.9589,49.922,49.922,54585.0
2017-12-12 14:35:00,54.05,54.06,53.92,53.92,121430.0,49.922,49.9312,49.8019,49.8019,121430.0
2017-12-12 14:40:00,53.92,53.93,53.86,53.88,52314.0,49.8019,49.8112,49.7465,49.765,52314.0
2017-12-12 14:45:00,53.88,53.89,53.8,53.8,56579.0,49.765,49.7742,49.6911,49.6911,56579.0
2017-12-12 14:50:00,53.8,53.82,53.77,53.81,51523.0,49.6911,49.7096,49.6634,49.7003,51523.0
2017-12-12 14:55:00,53.82,53.83,53.78,53.8,41091.0,49.7096,49.7188,49.6726,49.6911,41091.0
2017-12-12 15:00:00,53.8,53.81,53.75,53.78,43852.0,49.6911,49.7003,49.6449,49.6726,43852.0
2017-12-12 15:05:00,53.77,53.78,53.72,53.72,74987.0,49.6634,49.6726,49.6172,49.6172,74987.0
2017-12-12 15:10:00,53.72,53.73,53.67,53.68,43409.0,49.6172,49.6264,49.571,49.5803,43409.0
2017-12-12 15:15:00,53.68,53.69,53.64,53.64,43512.0,49.5803,49.5895,49.5433,49.5433,43512.0
2017-12-12 15:20:00,53.64,53.66,53.56,53.64,117892.0,49.5433,49.5618,49.4694,49.5433,117892.0
2017-12-12 15:25:00,53.64,53.68,53.63,53.66,51641.0,49.5433,49.5803,49.5341,49.5618,51641.0
2017-12-12 15:30:00,53.66,53.69,53.64,53.66,105032.0,49.5618,49.5895,49.5433,49.5618,105032.0
2017-12-12 15:35:00,53.67,53.67,53.6,53.63,96487.0,49.571,49.571,49.5064,49.5341,96487.0
2017-12-12 15:40:00,53.63,53.63,53.54,53.56,212184.0,49.5341,49.5341,49.451,49.4694,212184.0
2017-12-12 15:45:00,53.56,53.61,53.54,53.59,110079.0,49.4694,49.5156,49.451,49.4971,110079.0
2017-12-12 15:50:00,53.58,53.63,53.56,53.61,150268.0,49.4879,49.5341,49.4694,49.5156,150268.0
2017-12-12 15:55:00,53.61,53.64,53.59,53.61,484411.0,49.5156,49.5433,49.4971,49.5156,484411.0
2017-12-13 09:30:00,53.81,53.97,53.7,53.76,120353.0,49.7003,49.8481,49.5987,49.6542,120353.0
2017-12-13 09:35:00,53.76,53.79,53.46,53.65,115802.0,49.6542,49.6819,49.3771,49.5526,115802.0
2017-12-13 09:40:00,53.64,53.67,53.32,53.39,120177.0,49.5433,49.571,49.2478,49.3124,120177.0
2017-12-13 09:45:00,53.38,53.5,53.34,53.49,76776.0,49.3032,49.414,49.2662,49.4048,76776.0
2017-12-13 09:50:00,53.49,53.62,53.48,53.58,57729.0,49.4048,49.5248,49.3955,49.4879,57729.0
2017-12-13 09:55:00,53.58,53.69,53.57,53.66,45438.0,49.4879,49.5895,49.4787,49.5618,45438.0
2017-12-13 10:00:00,53.67,53.72,53.52,53.55,72715.0,49.571,49.6172,49.4325,49.4602,72715.0
2017-12-13 10:05:00,53.55,53.7,53.54,53.66,55690.0,49.4602,49.5987,49.451,49.5618,55690.0
2017-12-13 10:10:00,53.66,53.67,53.56,53.56,31445.0,49.5618,49.571,49.4694,49.4694,31445.0
2017-12-13 10:15:00,53.56,53.57,53.46,53.47,52933.0,49.4694,49.4787,49.3771,49.3863,52933.0
2017-12-13 10:20:00,53.47,53.5,53.41,53.48,57696.0,49.3863,49.414,49.3309,49.3955,57696.0
2017-12-13 10:25:00,53.48,53.52,53.39,53.4,87133.0,49.3955,49.4325,49.3124,49.3216,87133.0
2017-12-13 10:30:00,53.41,53.42,53.37,53.4,67297.0,49.3309,49.3401,49.2939,49.3216,67297.0
2017-12-13 10:35:00,53.4,53.44,53.32,53.39,68697.0,49.3216,49.3586,49.2478,49.3124,68697.0
2017-12-13 10:40:00,53.4,53.43,53.38,53.38,42676.0,49.3216,49.3494,49.3032,49.3032,42676.0
2017-12-13 10:45:00,53.37,53.37,53.25,53.3,117289.0,49.2939,49.2939,49.1831,49.2293,117289.0
2017-12-13 10:50:00,53.3,53.36,53.3,53.31,29514.0,49.2293,49.2847,49.2293,49.2385,29514.0
2017-12-13 10:55:00,53.3,53.31,53.18,53.21,65953.0,49.2293,49.2385,49.1184,49.1462,65953.0
2017-12-13 11:00:00,53.2,53.23,53.13,53.19,57838.0,49.1369,49.1646,49.0723,49.1277,57838.0
2017-12-13 11:05:00,53.18,53.23,53.15,53.17,93457.0,49.1184,49.1646,49.0907,49.1092,93457.0
2017-12-13 11:10:00,53.17,53.33,53.16,53.32,79934.0,49.1092,49.257,49.1,49.2478,79934.0
2017-12-13 11:15:00,53.32,53.32,53.16,53.19,50199.0,49.2478,49.2478,49.1,49.1277,50199.0
2017-12-13 11:20:00,53.2,53.27,53.19,53.26,36766.0,49.1369,49.2016,49.1277,49.1923,36766.0
2017-12-13 11:25:00,53.27,53.31,53.22,53.3,37250.0,49.2016,49.2385,49.1554,49.2293,37250.0
2017-12-13 11:30:00,53.3,53.46,53.3,53.44,72501.0,49.2293,49.3771,49.2293,49.3586,72501.0
2017-12-13 11:35:00,53.44,53.49,53.44,53.48,54196.0,49.3586,49.4048,49.3586,49.3955,54196.0
2017-12-13 11:40:00,53.48,53.49,53.41,53.45,35119.0,49.3955,49.4048,49.3309,49.3678,35119.0
2017-12-13 11:45:00,53.44,53.56,53.43,53.56,34638.0,49.3586,49.4694,49.3494,49.4694,34638.0
2017-12-13 11:50:00,53.57,53.59,53.5,53.58,43307.0,49.4787,49.4971,49.414,49.4879,43307.0
2017-12-13 11:55:00,53.57,53.59,53.53,53.53,79776.0,49.4787,49.4971,49.4417,49.4417,79776.0
2017-12-13 12:00:00,53.52,53.52,53.37,53.37,31751.0,49.4325,49.4325,49.2939,49.2939,31751.0
2017-12-13 12:05:00,53.37,53.4,53.36,53.4,24874.0,49.2939,49.3216,49.2847,49.3216,24874.0
2017-12-13 12:10:00,53.4,53.45,53.39,53.4,27434.0,49.3216,49.3678,49.3124,49.3216,27434.0
2017-12-13 12:15:00,53.4,53.44,53.35,53.4,25235.0,49.3216,49.3586,49.2755,49.3216,25235.0
2017-12-13 12:20:00,53.4,53.43,53.36,53.37,57582.0,49.3216,49.3494,49.2847,49.2939,57582.0
2017-12-13 12:25:00,53.37,53.45,53.36,53.44,35889.0,49.2939,49.3678,49.2847,49.3586,35889.0
2017-12-13 12:30:00,53.44,53.48,53.41,53.48,23993.0,49.3586,49.3955,49.3309,49.3955,23993.0
2017-12-13 12:35:00,53.49,53.52,53.43,53.43,47349.0,49.4048,49.4325,49.3494,49.3494,47349.0
2017-12-13 12:40:00,53.43,53.48,53.42,53.45,26156.0,49.3494,49.3955,49.3401,49.3678,26156.0
2017-12-13 12:45:00,53.46,53.49,53.46,53.48,18857.0,49.3771,49.4048,49.3771,49.3955,18857.0
2017-12-13 12:50:00,53.47,53.51,53.45,53.48,31840.0,49.3863,49.4232,49.3678,49.3955,31840.0
2017-12-13 12:55:00,53.47,53.5,53.45,53.48,29043.0,49.3863,49.414,49.3678,49.3955,29043.0
2017-12-13 13:00:00,53.48,53.51,53.46,53.51,25428.0,49.3955,49.4232,49.3771,49.4232,25428.0
2017-12-13 13:05:00,53.5,53.56,53.5,53.55,48657.0,49.414,49.4694,49.414,49.4602,48657.0
2017-12-13 13:10:00,53.55,53.59,53.53,53.59,33527.0,49.4602,49.4971,49.4417,49.4971,33527.0
2017-12-13 13:15:00,53.58,53.6,53.55,53.58,55891.0,49.4879,49.5064,49.4602,49.4879,55891.0
2017-12-13 13:20:00,53.58,53.64,53.58,53.62,37064.0,49.4879,49.5433,49.4879,49.5248,37064.0
2017-12-13 13:25:00,53.62,53.68,53.61,53.68,37615.0,49.5248,49.5803,49.5156,49.5803,37615.0
2017-12-13 13:30:00,53.68,53.71,53.6,53.6,42015.0,49.5803,49.608,49.5064,49.5064,42015.0
2017-12-13 13:35:00,53.59,53.61,53.54,53.61,32297.0,49.4971,49.5156,49.451,49.5156,32297.0
2017-12-13 13:40:00,53.6,53.63,53.55,53.63,37366.0,49.5064,49.5341,49.4602,49.5341,37366.0
2017-12-13 13:45:00,53.63,53.69,53.63,53.67,31814.0,49.5341,49.5895,49.5341,49.571,31814.0
2017-12-13 13:50:00,53.68,53.69,53.61,53.63,38144.0,49.5803,49.5895,49.5156,49.5341,38144.0
2017-12-13 13:55:00,53.62,53.62,53.54,53.56,26725.0,49.5248,49.5248,49.451,49.4694,26725.0
2017-12-13 14:00:00,53.56,53.67,53.51,53.58,61470.0,49.4694,49.571,49.4232,49.4879,61470.0
2017-12-13 14:05:00,53.56,53.57,53.46,53.48,48672.0,49.4694,49.4787,49.3771,49.3955,48672.0
2017-12-13 14:10:00,53.47,53.51,53.41,53.44,38431.0,49.3863,49.4232,49.3309,49.3586,38431.0
2017-12-13 14:15:00,53.44,53.49,53.38,53.47,55305.0,49.3586,49.4048,49.3032,49.3863,55305.0
2017-12-13 14:20:00,53.46,53.52,53.44,53.52,39053.0,49.3771,49.4325,49.3586,49.4325,39053.0
2017-12-13 14:25:00,53.52,53.59,53.49,53.59,77590.0,49.4325,49.4971,49.4048,49.4971,77590.0
2017-12-13 14:30:00,53.6,53.63,53.55,53.59,57226.0,49.5064,49.5341,49.4602,49.4971,57226.0
2017-12-13 14:35:00,53.58,53.59,53.53,53.57,42282.0,49.4879,49.4971,49.4417,49.4787,42282.0
2017-12-13 14:40:00,53.57,53.62,53.53,53.59,38121.0,49.4787,49.5248,49.4417,49.4971,38121.0
2017-12-13 14:45:00,53.58,53.68,53.58,53.68,73755.0,49.4879,49.5803,49.4879,49.5803,73755.0
2017-12-13 14:50:00,53.67,53.68,53.62,53.65,42449.0,49.571,49.5803,49.5248,49.5526,42449.0
2017-12-13 14:55:00,53.65,53.7,53.64,53.67,49524.0,49.5526,49.5987,49.5433,49.571,49524.0
2017-12-13 15:00:00,53.68,53.68,53.6,53.65,48266.0,49.5803,49.5803,49.5064,49.5526,48266.0
2017-12-13 15:05:00,53.65,53.65,53.55,53.57,82738.0,49.5526,49.5526,49.4602,49.4787,82738.0
2017-12-13 15:10:00,53.57,53.71,53.56,53.7,54838.0,49.4787,49.608,49.4694,49.5987,54838.0
2017-12-13 15:15:00,53.7,53.73,53.65,53.69,46320.0,49.5987,49.6264,49.5526,49.5895,46320.0
2017-12-13 15:20:00,53.69,53.75,53.68,53.75,75787.0,49.5895,49.6449,49.5803,49.6449,75787.0
2017-12-13 15:25:00,53.75,53.75,53.66,53.71,58872.0,49.6449,49.6449,49.5618,49.608,58872.0
2017-12-13 15:30:00,53.7,53.73,53.67,53.71,82135.0,49.5987,49.6264,49.571,49.608,82135.0
2017-12-13 15:35:00,53.71,53.76,53.7,53.73,95322.0,49.608,49.6542,49.5987,49.6264,95322.0
2017-12-13 15:40:00,53.73,53.74,53.65,53.71,116798.0,49.6264,49.6357,49.5526,49.608,116798.0
2017-12-13 15:45:00,53.72,53.74,53.62,53.65,151485.0,49.6172,49.6357,49.5248,49.5526,151485.0
2017-12-13 15:50:00,53.65,53.65,53.53,53.55,285642.0,49.5526,49.5526,49.4417,49.4602,285642.0
2017-12-13 15:55:00,53.54,53.68,53.48,53.64,741736.0,49.451,49.5803,49.3955,49.5433,741736.0
2017-12-14 09:30:00,54.88,55.35,54.58,54.94,640585.0,50.6886,51.1227,50.4115,50.744,640585.0
2017-12-14 09:35:00,54.92,55.14,54.64,54.67,283784.0,50.7256,50.9288,50.4669,50.4947,283784.0
2017-12-14 09:40:00,54.66,54.7,53.92,54.1,405147.0,50.4854,50.5224,49.8019,49.9682,405147.0
2017-12-14 09:45:00,54.08,54.47,54.02,54.38,258973.0,49.9497,50.3099,49.8943,50.2268,258973.0
2017-12-14 09:50:00,54.37,54.84,54.37,54.75,181013.0,50.2176,50.6517,50.2176,50.5685,181013.0
2017-12-14 09:55:00,54.75,54.81,54.64,54.78,309508.0,50.5685,50.624,50.4669,50.5962,309508.0
2017-12-14 10:00:00,54.79,54.81,54.63,54.64,237173.0,50.6055,50.624,50.4577,50.4669,237173.0
2017-12-14 10:05:00,54.65,54.99,54.65,54.96,180154.0,50.4762,50.7902,50.4762,50.7625,180154.0
2017-12-14 10:10:00,54.97,55.15,54.8,55.15,339040.0,50.7717,50.938,50.6147,50.938,339040.0
2017-12-14 10:15:00,55.15,55.15,55.0,55.05,221263.0,50.938,50.938,50.7994,50.8456,221263.0
2017-12-14 10:20:00,55.05,55.22,54.92,55.22,234443.0,50.8456,51.0026,50.7256,51.0026,234443.0
2017-12-14 10:25:00,55.22,55.5,55.21,55.44,274830.0,51.0026,51.2613,50.9934,51.2058,274830.0
2017-12-14 10:30:00,55.45,55.54,55.34,55.39,184195.0,51.2151,51.2982,51.1135,51.1597,184195.0
2017-12-14 10:35:00,55.4,55.49,55.24,55.48,246706.0,51.1689,51.252,51.0211,51.2428,246706.0
2017-12-14 10:40:00,55.48,55.6,55.43,55.58,192442.0,51.2428,51.3536,51.1966,51.3352,192442.0
2017-12-14 10:45:00,55.57,55.59,55.38,55.45,234476.0,51.3259,51.3444,51.1504,51.2151,234476.0
2017-12-14 10:50:00,55.46,55.55,55.38,55.43,125552.0,51.2243,51.3074,51.1504,51.1966,125552.0
2017-12-14 10:55:00,55.43,55.45,55.21,55.41,188863.0,51.1966,51.2151,50.9934,51.1781,188863.0
2017-12-14 11:00:00,55.4,55.55,55.39,55.51,135391.0,51.1689,51.3074,51.1597,51.2705,135391.0
2017-12-14 11:05:00,55.51,55.51,55.39,55.41,131190.0,51.2705,51.2705,51.1597,51.1781,131190.0
2017-12-14 11:10:00,55.41,55.42,55.2,55.25,176637.0,51.1781,51.1874,50.9842,51.0304,176637.0
2017-12-14 11:15:00,55.24,55.24,55.11,55.15,218280.0,51.0211,51.0211,50.901,50.938,218280.0
2017-12-14 11:20:00,55.16,55.23,55.05,55.08,97358.0,50.9472,51.0119,50.8456,50.8733,97358.0
2017-12-14 11:25:00,55.08,55.11,55.03,55.1,54478.0,50.8733,50.901,50.8272,50.8918,54478.0
2017-12-14 11:30:00,55.1,55.18,55.07,55.18,91629.0,50.8918,50.9657,50.8641,50.9657,91629.0
2017-12-14 11:35:00,55.18,55.21,55.15,55.2,69803.0,50.9657,50.9934,50.938,50.9842,69803.0
2017-12-14 11:40:00,55.2,55.22,55.15,55.18,71029.0,50.9842,51.0026,50.938,50.9657,71029.0
2017-12-14 11:45:00,55.18,55.21,55.1,55.2,97158.0,50.9657,50.9934,50.8918,50.9842,97158.0
2017-12-14 11:50:00,55.18,55.2,55.13,55.13,68036.0,50.9657,50.9842,50.9195,50.9195,68036.0
2017-12-14 11:55:00,55.12,55.21,55.09,55.19,108954.0,50.9103,50.9934,50.8826,50.9749,108954.0
2017-12-14 12:00:00,55.2,55.24,55.15,55.19,71760.0,50.9842,51.0211,50.938,50.9749,71760.0
2017-12-14 12:05:00,55.2,55.28,55.11,55.12,130431.0,50.9842,51.0581,50.901,50.9103,130431.0
2017-12-14 12:10:00,55.11,55.19,55.1,55.14,62078.0,50.901,50.9749,50.8918,50.9288,62078.0
2017-12-14 12:15:00,55.14,55.18,55.1,55.15,43643.0,50.9288,50.9657,50.8918,50.938,43643.0
2017-12-14 12:20:00,55.15,55.19,55.11,55.18,96100.0,50.938,50.9749,50.901,50.9657,96100.0
2017-12-14 12:25:00,55.18,55.22,55.09,55.1,92313.0,50.9657,51.0026,50.8826,50.8918,92313.0
2017-12-14 12:30:00,55.09,55.2,55.06,55.15,101533.0,50.8826,50.9842,50.8549,50.938,101533.0
2017-12-14 12:35:00,55.14,55.15,55.07,55.12,89466.0,50.9288,50.938,50.8641,50.9103,89466.0
2017-12-14 12:40:00,55.11,55.19,55.07,55.18,43674.0,50.901,50.9749,50.8641,50.9657,43674.0
2017-12-14 12:45:00,55.17,55.23,55.13,55.17,66840.0,50.9565,51.0119,50.9195,50.9565,66840.0
2017-12-14 12:50:00,55.18,55.18,55.1,55.13,40461.0,50.9657,50.9657,50.8918,50.9195,40461.0
2017-12-14 12:55:00,55.14,55.16,55.11,55.16,56812.0,50.9288,50.9472,50.901,50.9472,56812.0
2017-12-14 13:00:00,55.16,55.19,55.1,55.16,52576.0,50.9472,50.9749,50.8918,50.9472,52576.0
2017-12-14 13:05:00,55.16,55.17,55.1,55.11,31833.0,50.9472,50.9565,50.8918,50.901,31833.0
2017-12-14 13:10:00,55.12,55.18,55.1,55.13,42385.0,50.9103,50.9657,50.8918,50.9195,42385.0
2017-12-14 13:15:00,55.13,55.22,55.12,55.16,44797.0,50.9195,51.0026,50.9103,50.9472,44797.0
2017-12-14 13:20:00,55.16,55.18,55.1,55.14,80600.0,50.9472,50.9657,50.8918,50.9288,80600.0
2017-12-14 13:25:00,55.14,55.19,55.12,55.19,50179.0,50.9288,50.9749,50.9103,50.9749,50179.0
2017-12-14 13:30:00,55.19,55.23,55.15,55.22,80761.0,50.9749,51.0119,50.938,51.0026,80761.0
2017-12-14 13:35:00,55.21,55.21,55.14,55.14,42896.0,50.9934,50.9934,50.9288,50.9288,42896.0
2017-12-14 13:40:00,55.14,55.15,54.98,55.06,93406.0,50.9288,50.938,50.781,50.8549,93406.0
2017-12-14 13:45:00,55.06,55.12,55.01,55.05,65421.0,50.8549,50.9103,50.8087,50.8456,65421.0
2017-12-14 13:50:00,55.05,55.06,54.96,54.98,66505.0,50.8456,50.8549,50.7625,50.781,66505.0
2017-12-14 13:55:00,54.98,55.05,54.94,54.95,84061.0,50.781,50.8456,50.744,50.7533,84061.0
2017-12-14 14:00:00,54.95,54.96,54.88,54.94,54716.0,50.7533,50.7625,50.6886,50.744,54716.0
2017-12-14 14:05:00,54.94,54.99,54.93,54.97,48703.0,50.744,50.7902,50.7348,50.7717,48703.0
2017-12-14 14:10:00,54.96,54.97,54.91,54.95,37569.0,50.7625,50.7717,50.7163,50.7533,37569.0
2017-12-14 14:15:00,54.95,54.98,54.89,54.89,73569.0,50.7533,50.781,50.6978,50.6978,73569.0
2017-12-14 14:20:00,54.9,54.93,54.82,54.87,71808.0,50.7071,50.7348,50.6332,50.6794,71808.0
2017-12-14 14:25:00,54.87,55.03,54.85,54.93,122184.0,50.6794,50.8272,50.6609,50.7348,122184.0
2017-12-14 14:30:00,54.93,55.06,54.91,55.01,92889.0,50.7348,50.8549,50.7163,50.8087,92889.0
2017-12-14 14:35:00,55.01,55.13,54.99,55.13,86312.0,50.8087,50.9195,50.7902,50.9195,86312.0
2017-12-14 14:40:00,55.14,55.14,55.03,55.12,58345.0,50.9288,50.9288,50.8272,50.9103,58345.0
2017-12-14 14:45:00,55.12,55.26,55.12,55.26,78482.0,50.9103,51.0396,50.9103,51.0396,78482.0
2017-12-14 14:50:00,55.26,55.38,55.25,55.26,128931.0,51.0396,51.1504,51.0304,51.0396,128931.0
2017-12-14 14:55:00,55.27,55.29,55.19,55.2,53834.0,51.0488,51.0673,50.9749,50.9842,53834.0
2017-12-14 15:00:00,55.21,55.28,55.16,55.2,207237.0,50.9934,51.0581,50.9472,50.9842,207237.0
2017-12-14 15:05:00,55.19,55.26,55.18,55.21,431618.0,50.9749,51.0396,50.9657,50.9934,431618.0
2017-12-14 15:10:00,55.21,55.23,55.15,55.2,143461.0,50.9934,51.0119,50.938,50.9842,143461.0
2017-12-14 15:15:00,55.2,55.24,55.08,55.14,106279.0,50.9842,51.0211,50.8733,50.9288,106279.0
2017-12-14 15:20:00,55.14,55.16,55.09,55.11,68044.0,50.9288,50.9472,50.8826,50.901,68044.0
2017-12-14 15:25:00,55.12,55.22,55.1,55.22,95868.0,50.9103,51.0026,50.8918,51.0026,95868.0
2017-12-14 15:30:00,55.21,55.26,55.17,55.26,129699.0,50.9934,51.0396,50.9565,51.0396,129699.0
2017-12-14 15:35:00,55.26,55.29,55.19,55.2,187123.0,51.0396,51.0673,50.9749,50.9842,187123.0
2017-12-14 15:40:00,55.2,55.25,55.12,55.12,161120.0,50.9842,51.0304,50.9103,50.9103,161120.0
2017-12-14 15:45:00,55.13,55.14,55.05,55.13,164203.0,50.9195,50.9288,50.8456,50.9195,164203.0
2017-12-14 15:50:00,55.12,55.28,55.09,55.28,436242.0,50.9103,51.0581,50.8826,51.0581,436242.0
2017-12-14 15:55:00,55.28,55.32,55.15,55.26,990125.0,51.0581,51.095,50.938,51.0396,990125.0
2017-12-15 09:30:00,55.39,55.73,55.36,55.7,777559.0,51.1597,51.4737,51.132,51.446,777559.0
2017-12-15 09:35:00,55.69,55.78,55.47,55.75,184400.0,51.4367,51.5199,51.2336,51.4922,184400.0
2017-12-15 09:40:00,55.74,55.76,55.54,55.72,122938.0,51.4829,51.5014,51.2982,51.4645,122938.0
2017-12-15 09:45:00,55.72,56.04,55.7,55.9,386862.0,51.4645,51.76,51.446,51.6307,386862.0
2017-12-15 09:50:00,55.91,55.96,55.73,55.84,198540.0,51.6399,51.6861,51.4737,51.5753,198540.0
2017-12-15 09:55:00,55.85,55.95,55.8,55.89,147194.0,51.5845,51.6769,51.5383,51.6215,147194.0
2017-12-15 10:00:00,55.89,55.92,55.8,55.91,156529.0,51.6215,51.6492,51.5383,51.6399,156529.0
2017-12-15 10:05:00,55.91,55.92,55.77,55.81,94109.0,51.6399,51.6492,51.5106,51.5476,94109.0
2017-12-15 10:10:00,55.8,55.84,55.63,55.66,127209.0,51.5383,51.5753,51.3813,51.409,127209.0
2017-12-15 10:15:00,55.67,55.92,55.65,55.81,93006.0,51.4183,51.6492,51.3998,51.5476,93006.0
2017-12-15 10:20:00,55.81,55.87,55.73,55.73,99829.0,51.5476,51.603,51.4737,51.4737,99829.0
2017-12-15 10:25:00,55.73,55.77,55.63,55.72,107695.0,51.4737,51.5106,51.3813,51.4645,107695.0
2017-12-15 10:30:00,55.72,55.81,55.7,55.73,83171.0,51.4645,51.5476,51.446,51.4737,83171.0
2017-12-15 10:35:00,55.72,55.72,55.54,55.62,107454.0,51.4645,51.4645,51.2982,51.3721,107454.0
2017-12-15 10:40:00,55.61,55.64,55.56,55.62,63715.0,51.3629,51.3906,51.3167,51.3721,63715.0
2017-12-15 10:45:00,55.63,55.72,55.48,55.48,90300.0,51.3813,51.4645,51.2428,51.2428,90300.0
2017-12-15 10:50:00,55.48,55.5,55.37,55.46,82414.0,51.2428,51.2613,51.1412,51.2243,82414.0
2017-12-15 10:55:00,55.47,55.51,55.4,55.45,77813.0,51.2336,51.2705,51.1689,51.2151,77813.0
2017-12-15 11:00:00,55.45,55.5,55.4,55.41,60404.0,51.2151,51.2613,51.1689,51.1781,60404.0
2017-12-15 11:05:00,55.42,55.5,55.39,55.49,65793.0,51.1874,51.2613,51.1597,51.252,65793.0
2017-12-15 11:10:00,55.49,55.65,55.47,55.64,127005.0,51.252,51.3998,51.2336,51.3906,127005.0
2017-12-15 11:15:00,55.65,55.71,55.6,55.68,73643.0,51.3998,51.4552,51.3536,51.4275,73643.0
2017-12-15 11:20:00,55.68,55.69,55.6,55.69,44829.0,51.4275,51.4367,51.3536,51.4367,44829.0
2017-12-15 11:25:00,55.7,55.73,55.65,55.73,70878.0,51.446,51.4737,51.3998,51.4737,70878.0
2017-12-15 11:30:00,55.72,55.9,55.71,55.84,105218.0,51.4645,51.6307,51.4552,51.5753,105218.0
2017-12-15 11:35:00,55.83,55.87,55.76,55.77,94983.0,51.5661,51.603,51.5014,51.5106,94983.0
2017-12-15 11:40:00,55.76,55.83,55.68,55.73,100845.0,51.5014,51.5661,51.4275,51.4737,100845.0
2017-12-15 11:45:00,55.73,55.74,55.62,55.66,32360.0,51.4737,51.4829,51.3721,51.409,32360.0
2017-12-15 11:50:00,55.66,55.79,55.66,55.72,63852.0,51.409,51.5291,51.409,51.4645,63852.0
2017-12-15 11:55:00,55.73,55.84,55.71,55.83,87592.0,51.4737,51.5753,51.4552,51.5661,87592.0
2017-12-15 12:00:00,55.83,55.93,55.76,55.93,126174.0,51.5661,51.6584,51.5014,51.6584,126174.0
2017-12-15 12:05:00,55.92,55.98,55.86,55.9,71657.0,51.6492,51.7046,51.5938,51.6307,71657.0
2017-12-15 12:10:00,55.9,56.0,55.9,55.93,61603.0,51.6307,51.7231,51.6307,51.6584,61603.0
2017-12-15 12:15:00,55.93,55.94,55.8,55.87,99123.0,51.6584,51.6677,51.5383,51.603,99123.0
2017-12-15 12:20:00,55.86,55.88,55.83,55.86,29262.0,51.5938,51.6122,51.5661,51.5938,29262.0
2017-12-15 12:25:00,55.86,55.93,55.86,55.93,51176.0,51.5938,51.6584,51.5938,51.6584,51176.0
2017-12-15 12:30:00,55.93,55.96,55.92,55.94,38239.0,51.6584,51.6861,51.6492,51.6677,38239.0
2017-12-15 12:35:00,55.93,55.96,55.92,55.96,26752.0,51.6584,51.6861,51.6492,51.6861,26752.0
2017-12-15 12:40:00,55.96,56.05,55.94,56.04,93161.0,51.6861,51.7693,51.6677,51.76,93161.0
2017-12-15 12:45:00,56.03,56.07,56.03,56.05,62635.0,51.7508,51.7877,51.7508,51.7693,62635.0
2017-12-15 12:50:00,56.05,56.05,55.95,55.95,65791.0,51.7693,51.7693,51.6769,51.6769,65791.0
2017-12-15 12:55:00,55.95,56.01,55.92,55.99,45084.0,51.6769,51.7323,51.6492,51.7138,45084.0
2017-12-15 13:00:00,55.99,56.03,55.95,55.98,68423.0,51.7138,51.7508,51.6769,51.7046,68423.0
2017-12-15 13:05:00,55.98,56.01,55.91,55.91,58362.0,51.7046,51.7323,51.6399,51.6399,58362.0
2017-12-15 13:10:00,55.91,55.98,55.86,55.94,64591.0,51.6399,51.7046,51.5938,51.6677,64591.0
2017-12-15 13:15:00,55.94,55.94,55.83,55.85,60800.0,51.6677,51.6677,51.5661,51.5845,60800.0
2017-12-15 13:20:00,55.85,55.89,55.81,55.89,109872.0,51.5845,51.6215,51.5476,51.6215,109872.0
2017-12-15 13:25:00,55.88,55.95,55.87,55.95,68550.0,51.6122,51.6769,51.603,51.6769,68550.0
2017-12-15 13:30:00,55.95,55.95,55.81,55.84,60017.0,51.6769,51.6769,51.5476,51.5753,60017.0
2017-12-15 13:35:00,55.83,55.88,55.82,55.87,75231.0,51.5661,51.6122,51.5568,51.603,75231.0
2017-12-15 13:40:00,55.87,55.99,55.86,55.96,79532.0,51.603,51.7138,51.5938,51.6861,79532.0
2017-12-15 13:45:00,55.96,56.01,55.95,55.99,34887.0,51.6861,51.7323,51.6769,51.7138,34887.0
2017-12-15 13:50:00,55.99,56.02,55.91,55.93,76897.0,51.7138,51.7415,51.6399,51.6584,76897.0
2017-12-15 13:55:00,55.93,56.02,55.88,55.98,90079.0,51.6584,51.7415,51.6122,51.7046,90079.0
2017-12-15 14:00:00,55.97,56.01,55.95,55.99,67989.0,51.6954,51.7323,51.6769,51.7138,67989.0
2017-12-15 14:05:00,55.98,56.0,55.92,56.0,72227.0,51.7046,51.7231,51.6492,51.7231,72227.0
2017-12-15 14:10:00,56.0,56.04,55.97,56.02,72665.0,51.7231,51.76,51.6954,51.7415,72665.0
2017-12-15 14:15:00,56.01,56.08,56.01,56.05,72863.0,51.7323,51.797,51.7323,51.7693,72863.0
2017-12-15 14:20:00,56.05,56.14,56.04,56.11,90539.0,51.7693,51.8524,51.76,51.8247,90539.0
2017-12-15 14:25:00,56.11,56.17,56.09,56.16,95871.0,51.8247,51.8801,51.8062,51.8709,95871.0
2017-12-15 14:30:00,56.16,56.3,56.15,56.29,97272.0,51.8709,52.0002,51.8616,51.9909,97272.0
2017-12-15 14:35:00,56.3,56.4,56.27,56.3,129318.0,52.0002,52.0925,51.9725,52.0002,129318.0
2017-12-15 14:40:00,56.3,56.42,56.25,56.26,268232.0,52.0002,52.111,51.954,51.9632,268232.0
2017-12-15 14:45:00,56.27,56.28,56.18,56.2,83131.0,51.9725,51.9817,51.8893,51.9078,83131.0
2017-12-15 14:50:00,56.2,56.22,56.14,56.16,73677.0,51.9078,51.9263,51.8524,51.8709,73677.0
2017-12-15 14:55:00,56.15,56.15,56.07,56.11,75729.0,51.8616,51.8616,51.7877,51.8247,75729.0
2017-12-15 15:00:00,56.12,56.18,56.11,56.17,95322.0,51.8339,51.8893,51.8247,51.8801,95322.0
2017-12-15 15:05:00,56.18,56.19,56.13,56.19,116154.0,51.8893,51.8986,51.8431,51.8986,116154.0
2017-12-15 15:10:00,56.19,56.23,56.14,56.18,80412.0,51.8986,51.9355,51.8524,51.8893,80412.0
2017-12-15 15:15:00,56.18,56.19,56.09,56.11,78387.0,51.8893,51.8986,51.8062,51.8247,78387.0
2017-12-15 15:20:00,56.11,56.14,56.08,56.13,179715.0,51.8247,51.8524,51.797,51.8431,179715.0
2017-12-15 15:25:00,56.13,56.19,56.11,56.14,72236.0,51.8431,51.8986,51.8247,51.8524,72236.0
2017-12-15 15:30:00,56.14,56.24,56.13,56.2,134144.0,51.8524,51.9447,51.8431,51.9078,134144.0
2017-12-15 15:35:00,56.19,56.36,56.18,56.23,204586.0,51.8986,52.0556,51.8893,51.9355,204586.0
2017-12-15 15:40:00,56.24,56.44,56.24,56.43,310481.0,51.9447,52.1295,51.9447,52.1202,310481.0
2017-12-15 15:45:00,56.42,56.49,56.26,56.34,411543.0,52.111,52.1757,51.9632,52.0371,411543.0
2017-12-15 15:50:00,56.35,56.38,56.22,56.28,570527.0,52.0463,52.0741,51.9263,51.9817,570527.0
2017-12-15 15:55:00,56.29,56.32,55.99,56.07,1143960.0,51.9909,52.0186,51.7138,51.7877,1143960.0
2017-12-18 09:30:00,56.52,56.77,56.47,56.5,535940.0,52.2034,52.4343,52.1572,52.1849,535940.0
2017-12-18 09:35:00,56.51,56.54,56.15,56.24,226578.0,52.1941,52.2218,51.8616,51.9447,226578.0
2017-12-18 09:40:00,56.26,56.28,55.99,56.15,237961.0,51.9632,51.9817,51.7138,51.8616,237961.0
2017-12-18 09:45:00,56.15,56.24,55.97,56.07,119425.0,51.8616,51.9447,51.6954,51.7877,119425.0
2017-12-18 09:50:00,56.07,56.19,56.03,56.05,140567.0,51.7877,51.8986,51.7508,51.7693,140567.0
2017-12-18 09:55:00,56.05,56.1,55.96,56.02,136185.0,51.7693,51.8154,51.6861,51.7415,136185.0
2017-12-18 10:00:00,56.02,56.06,55.95,56.0,125658.0,51.7415,51.7785,51.6769,51.7231,125658.0
2017-12-18 10:05:00,55.99,56.11,55.93,56.07,95138.0,51.7138,51.8247,51.6584,51.7877,95138.0
2017-12-18 10:10:00,56.07,56.2,56.07,56.16,153928.0,51.7877,51.9078,51.7877,51.8709,153928.0
2017-12-18 10:15:00,56.17,56.22,56.1,56.19,91195.0,51.8801,51.9263,51.8154,51.8986,91195.0
2017-12-18 10:20:00,56.19,56.35,56.19,56.33,166247.0,51.8986,52.0463,51.8986,52.0279,166247.0
2017-12-18 10:25:00,56.33,56.33,56.17,56.18,85658.0,52.0279,52.0279,51.8801,51.8893,85658.0
2017-12-18 10:30:00,56.17,56.22,56.1,56.22,93543.0,51.8801,51.9263,51.8154,51.9263,93543.0
2017-12-18 10:35:00,56.21,56.28,56.13,56.18,70889.0,51.917,51.9817,51.8431,51.8893,70889.0
2017-12-18 10:40:00,56.18,56.25,56.15,56.22,66172.0,51.8893,51.954,51.8616,51.9263,66172.0
2017-12-18 10:45:00,56.23,56.33,56.2,56.33,60170.0,51.9355,52.0279,51.9078,52.0279,60170.0
2017-12-18 10:50:00,56.34,56.46,56.31,56.38,97823.0,52.0371,52.1479,52.0094,52.0741,97823.0
2017-12-18 10:55:00,56.38,56.43,56.37,56.38,55955.0,52.0741,52.1202,52.0648,52.0741,55955.0
2017-12-18 11:00:00,56.39,56.4,56.32,56.39,59621.0,52.0833,52.0925,52.0186,52.0833,59621.0
2017-12-18 11:05:00,56.39,56.39,56.33,56.37,87479.0,52.0833,52.0833,52.0279,52.0648,87479.0
2017-12-18 11:10:00,56.37,56.47,56.36,56.45,176410.0,52.0648,52.1572,52.0556,52.1387,176410.0
2017-12-18 11:15:00,56.45,56.53,56.39,56.49,125881.0,52.1387,52.2126,52.0833,52.1757,125881.0
2017-12-18 11:20:00,56.49,56.5,56.4,56.46,62211.0,52.1757,52.1849,52.0925,52.1479,62211.0
2017-12-18 11:25:00,56.46,56.48,56.41,56.44,59433.0,52.1479,52.1664,52.1018,52.1295,59433.0
2017-12-18 11:30:00,56.44,56.47,56.38,56.41,79360.0,52.1295,52.1572,52.0741,52.1018,79360.0
2017-12-18 11:35:00,56.4,56.4,56.31,56.35,39912.0,52.0925,52.0925,52.0094,52.0463,39912.0
2017-12-18 11:40:00,56.36,56.43,56.33,56.38,48713.0,52.0556,52.1202,52.0279,52.0741,48713.0
2017-12-18 11:45:00,56.38,56.44,56.34,56.36,67375.0,52.0741,52.1295,52.0371,52.0556,67375.0
2017-12-18 11:50:00,56.36,56.4,56.29,56.29,67986.0,52.0556,52.0925,51.9909,51.9909,67986.0
2017-12-18 11:55:00,56.28,56.31,56.23,56.28,53805.0,51.9817,52.0094,51.9355,51.9817,53805.0
2017-12-18 12:00:00,56.28,56.31,56.25,56.29,44122.0,51.9817,52.0094,51.954,51.9909,44122.0
2017-12-18 12:05:00,56.3,56.33,56.28,56.3,57627.0,52.0002,52.0279,51.9817,52.0002,57627.0
2017-12-18 12:10:00,56.3,56.37,56.24,56.36,95714.0,52.0002,52.0648,51.9447,52.0556,95714.0
2017-12-18 12:15:00,56.37,56.38,56.31,56.35,111303.0,52.0648,52.0741,52.0094,52.0463,111303.0
2017-12-18 12:20:00,56.34,56.36,56.28,56.3,89597.0,52.0371,52.0556,51.9817,52.0002,89597.0
2017-12-18 12:25:00,56.3,56.31,56.2,56.22,45231.0,52.0002,52.0094,51.9078,51.9263,45231.0
2017-12-18 12:30:00,56.22,56.27,56.21,56.27,76294.0,51.9263,51.9725,51.917,51.9725,76294.0
2017-12-18 12:35:00,56.26,56.3,56.22,56.23,46304.0,51.9632,52.0002,51.9263,51.9355,46304.0
2017-12-18 12:40:00,56.22,56.26,56.21,56.26,50779.0,51.9263,51.9632,51.917,51.9632,50779.0
2017-12-18 12:45:00,56.27,56.3,56.24,56.29,37851.0,51.9725,52.0002,51.9447,51.9909,37851.0
2017-12-18 12:50:00,56.28,56.29,56.24,56.25,50323.0,51.9817,51.9909,51.9447,51.954,50323.0
2017-12-18 12:55:00,56.25,56.27,56.22,56.23,57167.0,51.954,51.9725,51.9263,51.9355,57167.0
2017-12-18 13:00:00,56.23,56.23,56.18,56.22,36718.0,51.9355,51.9355,51.8893,51.9263,36718.0
2017-12-18 13:05:00,56.22,56.22,56.04,56.05,88089.0,51.9263,51.9263,51.76,51.7693,88089.0
2017-12-18 13:10:00,56.05,56.1,56.05,56.08,49522.0,51.7693,51.8154,51.7693,51.797,49522.0
2017-12-18 13:15:00,56.07,56.13,56.06,56.12,38470.0,51.7877,51.8431,51.7785,51.8339,38470.0
2017-12-18 13:20:00,56.12,56.13,56.01,56.04,184086.0,51.8339,51.8431,51.7323,51.76,184086.0
2017-12-18 13:25:00,56.05,56.06,56.01,56.03,59006.0,51.7693,51.7785,51.7323,51.7508,59006.0
2017-12-18 13:30:00,56.03,56.09,56.02,56.09,59449.0,51.7508,51.8062,51.7415,51.8062,59449.0
2017-12-18 13:35:00,56.08,56.12,56.07,56.1,64678.0,51.797,51.8339,51.7877,51.8154,64678.0
2017-12-18 13:40:00,56.1,56.14,56.03,56.05,119272.0,51.8154,51.8524,51.7508,51.7693,119272.0
2017-12-18 13:45:00,56.05,56.08,56.01,56.06,32508.0,51.7693,51.797,51.7323,51.7785,32508.0
2017-12-18 13:50:00,56.05,56.07,56.03,56.03,55494.0,51.7693,51.7877,51.7508,51.7508,55494.0
2017-12-18 13:55:00,56.04,56.05,55.99,56.01,87885.0,51.76,51.7693,51.7138,51.7323,87885.0
2017-12-18 14:00:00,56.01,56.02,55.97,55.98,108085.0,51.7323,51.7415,51.6954,51.7046,108085.0
2017-12-18 14:05:00,55.98,56.02,55.98,55.99,147783.0,51.7046,51.7415,51.7046,51.7138,147783.0
2017-12-18 14:10:00,55.98,55.99,55.9,55.92,91012.0,51.7046,51.7138,51.6307,51.6492,91012.0
2017-12-18 14:15:00,55.93,55.99,55.93,55.98,45008.0,51.6584,51.7138,51.6584,51.7046,45008.0
2017-12-18 14:20:00,55.98,55.99,55.95,55.95,51796.0,51.7046,51.7138,51.6769,51.6769,51796.0
2017-12-18 14:25:00,55.96,56.02,55.91,56.02,66161.0,51.6861,51.7415,51.6399,51.7415,66161.0
2017-12-18 14:30:00,56.02,56.03,55.99,56.0,47848.0,51.7415,51.7508,51.7138,51.7231,47848.0
2017-12-18 14:35:00,56.01,56.02,55.99,56.0,67592.0,51.7323,51.7415,51.7138,51.7231,67592.0
2017-12-18 14:40:00,56.0,56.01,55.96,55.97,65911.0,51.7231,51.7323,51.6861,51.6954,65911.0
2017-12-18 14:45:00,55.98,56.0,55.93,55.95,71616.0,51.7046,51.7231,51.6584,51.6769,71616.0
2017-12-18 14:50:00,55.96,55.96,55.9,55.94,67181.0,51.6861,51.6861,51.6307,51.6677,67181.0
2017-12-18 14:55:00,55.93,55.94,55.88,55.92,82619.0,51.6584,51.6677,51.6122,51.6492,82619.0
2017-12-18 15:00:00,55.93,56.01,55.92,55.98,46125.0,51.6584,51.7323,51.6492,51.7046,46125.0
2017-12-18 15:05:00,55.98,56.0,55.95,55.98,91077.0,51.7046,51.7231,51.6769,51.7046,91077.0
2017-12-18 15:10:00,55.98,56.06,55.98,56.05,56228.0,51.7046,51.7785,51.7046,51.7693,56228.0
2017-12-18 15:15:00,56.04,56.06,56.02,56.04,83677.0,51.76,51.7785,51.7415,51.76,83677.0
2017-12-18 15:20:00,56.04,56.05,55.99,56.0,62047.0,51.76,51.7693,51.7138,51.7231,62047.0
2017-12-18 15:25:00,56.0,56.03,55.99,56.01,60616.0,51.7231,51.7508,51.7138,51.7323,60616.0
2017-12-18 15:30:00,56.02,56.08,56.0,56.08,81710.0,51.7415,51.797,51.7231,51.797,81710.0
2017-12-18 15:35:00,56.08,56.08,56.03,56.04,95574.0,51.797,51.797,51.7508,51.76,95574.0
2017-12-18 15:40:00,56.05,56.09,56.04,56.08,116522.0,51.7693,51.8062,51.76,51.797,116522.0
2017-12-18 15:45:00,56.08,56.2,56.08,56.18,229775.0,51.797,51.9078,51.797,51.8893,229775.0
2017-12-18 15:50:00,56.18,56.19,56.11,56.14,186927.0,51.8893,51.8986,51.8247,51.8524,186927.0
2017-12-18 15:55:00,56.14,56.14,56.06,56.08,410158.0,51.8524,51.8524,51.7785,51.797,410158.0
2017-12-19 09:30:00,56.2,56.25,55.9,55.93,174080.0,51.9078,51.954,51.6307,51.6584,174080.0
2017-12-19 09:35:00,55.93,56.05,55.92,56.03,95722.0,51.6584,51.7693,51.6492,51.7508,95722.0
2017-12-19 09:40:00,56.03,56.29,56.01,56.28,118780.0,51.7508,51.9909,51.7323,51.9817,118780.0
2017-12-19 09:45:00,56.28,56.38,56.03,56.06,49456.0,51.9817,52.0741,51.7508,51.7785,49456.0
2017-12-19 09:50:00,56.06,56.17,56.02,56.1,89773.0,51.7785,51.8801,51.7415,51.8154,89773.0
2017-12-19 09:55:00,56.1,56.1,55.89,55.92,99085.0,51.8154,51.8154,51.6215,51.6492,99085.0
2017-12-19 10:00:00,55.91,56.03,55.91,56.01,63520.0,51.6399,51.7508,51.6399,51.7323,63520.0
2017-12-19 10:05:00,56.01,56.03,55.98,56.0,54831.0,51.7323,51.7508,51.7046,51.7231,54831.0
2017-12-19 10:10:00,56.0,56.01,55.89,55.91,67885.0,51.7231,51.7323,51.6215,51.6399,67885.0
2017-12-19 10:15:00,55.9,55.92,55.79,55.8,110506.0,51.6307,51.6492,51.5291,51.5383,110506.0
2017-12-19 10:20:00,55.82,55.87,55.71,55.75,103682.0,51.5568,51.603,51.4552,51.4922,103682.0
2017-12-19 10:25:00,55.76,55.87,55.75,55.81,52452.0,51.5014,51.603,51.4922,51.5476,52452.0
2017-12-19 10:30:00,55.8,55.85,55.76,55.82,61123.0,51.5383,51.5845,51.5014,51.5568,61123.0
2017-12-19 10:35:00,55.82,55.91,55.8,55.91,63635.0,51.5568,51.6399,51.5383,51.6399,63635.0
2017-12-19 10:40:00,55.91,55.93,55.8,55.82,65142.0,51.6399,51.6584,51.5383,51.5568,65142.0
2017-12-19 10:45:00,55.81,55.86,55.73,55.84,67558.0,51.5476,51.5938,51.4737,51.5753,67558.0
2017-12-19 10:50:00,55.84,55.84,55.75,55.76,77549.0,51.5753,51.5753,51.4922,51.5014,77549.0
2017-12-19 10:55:00,55.76,55.77,55.73,55.73,36932.0,51.5014,51.5106,51.4737,51.4737,36932.0
2017-12-19 11:00:00,55.74,55.78,55.71,55.74,47853.0,51.4829,51.5199,51.4552,51.4829,47853.0
2017-12-19 11:05:00,55.74,55.77,55.71,55.77,36941.0,51.4829,51.5106,51.4552,51.5106,36941.0
2017-12-19 11:10:00,55.77,55.78,55.73,55.78,37813.0,51.5106,51.5199,51.4737,51.5199,37813.0
2017-12-19 11:15:00,55.78,55.82,55.76,55.8,61317.0,51.5199,51.5568,51.5014,51.5383,61317.0
2017-12-19 11:20:00,55.8,55.84,55.78,55.78,30851.0,51.5383,51.5753,51.5199,51.5199,30851.0
2017-12-19 11:25:00,55.78,55.8,55.72,55.73,96536.0,51.5199,51.5383,51.4645,51.4737,96536.0
2017-12-19 11:30:00,55.72,55.76,55.72,55.76,45379.0,51.4645,51.5014,51.4645,51.5014,45379.0
2017-12-19 11:35:00,55.75,55.79,55.69,55.72,49887.0,51.4922,51.5291,51.4367,51.4645,49887.0
2017-12-19 11:40:00,55.72,55.75,55.71,55.75,31304.0,51.4645,51.4922,51.4552,51.4922,31304.0
2017-12-19 11:45:00,55.75,55.75,55.65,55.68,62461.0,51.4922,51.4922,51.3998,51.4275,62461.0
2017-12-19 11:50:00,55.67,55.7,55.65,55.69,59919.0,51.4183,51.446,51.3998,51.4367,59919.0
2017-12-19 11:55:00,55.69,56.64,55.6,55.61,48783.0,51.4367,52.3142,51.3536,51.3629,48783.0
2017-12-19 12:00:00,55.6,55.67,55.58,55.64,148326.0,51.3536,51.4183,51.3352,51.3906,148326.0
2017-12-19 12:05:00,55.64,55.68,55.63,55.68,19529.0,51.3906,51.4275,51.3813,51.4275,19529.0
2017-12-19 12:10:00,55.67,55.76,55.67,55.72,151949.0,51.4183,51.5014,51.4183,51.4645,151949.0
2017-12-19 12:15:00,55.72,55.82,55.7,55.76,179470.0,51.4645,51.5568,51.446,51.5014,179470.0
2017-12-19 12:20:00,55.76,55.77,55.68,55.72,103437.0,51.5014,51.5106,51.4275,51.4645,103437.0
2017-12-19 12:25:00,55.72,55.76,55.67,55.7,52748.0,51.4645,51.5014,51.4183,51.446,52748.0
2017-12-19 12:30:00,55.7,55.71,55.65,55.71,30683.0,51.446,51.4552,51.3998,51.4552,30683.0
2017-12-19 12:35:00,55.71,55.74,55.65,55.68,89304.0,51.4552,51.4829,51.3998,51.4275,89304.0
2017-12-19 12:40:00,55.68,55.7,55.65,55.66,77301.0,51.4275,51.446,51.3998,51.409,77301.0
2017-12-19 12:45:00,55.66,55.7,55.64,55.65,49312.0,51.409,51.446,51.3906,51.3998,49312.0
2017-12-19 12:50:00,55.65,55.7,55.64,55.7,85008.0,51.3998,51.446,51.3906,51.446,85008.0
2017-12-19 12:55:00,55.7,55.7,55.68,55.7,76742.0,51.446,51.446,51.4275,51.446,76742.0
2017-12-19 13:00:00,55.69,55.74,55.66,55.74,102083.0,51.4367,51.4829,51.409,51.4829,102083.0
2017-12-19 13:05:00,55.75,55.75,55.7,55.71,59364.0,51.4922,51.4922,51.446,51.4552,59364.0
2017-12-19 13:10:00,55.71,55.71,55.65,55.69,50646.0,51.4552,51.4552,51.3998,51.4367,50646.0
2017-12-19 13:15:00,55.7,55.73,55.69,55.7,130429.0,51.446,51.4737,51.4367,51.446,130429.0
2017-12-19 13:20:00,55.7,55.73,55.66,55.66,116736.0,51.446,51.4737,51.409,51.409,116736.0
2017-12-19 13:25:00,55.66,55.7,55.64,55.66,71988.0,51.409,51.446,51.3906,51.409,71988.0
2017-12-19 13:30:00,55.67,55.75,55.66,55.71,70758.0,51.4183,51.4922,51.409,51.4552,70758.0
2017-12-19 13:35:00,55.71,55.77,55.7,55.73,166423.0,51.4552,51.5106,51.446,51.4737,166423.0
2017-12-19 13:40:00,55.73,55.73,55.57,55.59,35488.0,51.4737,51.4737,51.3259,51.3444,35488.0
2017-12-19 13:45:00,55.59,55.6,55.49,55.51,68481.0,51.3444,51.3536,51.252,51.2705,68481.0
2017-12-19 13:50:00,55.52,55.58,55.52,55.54,46173.0,51.2797,51.3352,51.2797,51.2982,46173.0
2017-12-19 13:55:00,55.55,55.58,55.54,55.55,41469.0,51.3074,51.3352,51.2982,51.3074,41469.0
2017-12-19 14:00:00,55.56,55.58,55.52,55.54,34545.0,51.3167,51.3352,51.2797,51.2982,34545.0
2017-12-19 14:05:00,55.54,55.58,55.53,55.53,42542.0,51.2982,51.3352,51.289,51.289,42542.0
2017-12-19 14:10:00,55.54,55.55,55.49,55.53,69336.0,51.2982,51.3074,51.252,51.289,69336.0
2017-12-19 14:15:00,55.52,55.53,55.5,55.51,27368.0,51.2797,51.289,51.2613,51.2705,27368.0
2017-12-19 14:20:00,55.52,55.63,55.51,55.62,65355.0,51.2797,51.3813,51.2705,51.3721,65355.0
2017-12-19 14:25:00,55.63,55.66,55.62,55.63,38750.0,51.3813,51.409,51.3721,51.3813,38750.0
2017-12-19 14:30:00,55.63,55.71,55.63,55.69,48725.0,51.3813,51.4552,51.3813,51.4367,48725.0
2017-12-19 14:35:00,55.7,55.71,55.65,55.68,32356.0,51.446,51.4552,51.3998,51.4275,32356.0
2017-12-19 14:40:00,55.68,55.71,55.68,55.69,44341.0,51.4275,51.4552,51.4275,51.4367,44341.0
2017-12-19 14:45:00,55.7,55.7,55.62,55.67,79205.0,51.446,51.446,51.3721,51.4183,79205.0
2017-12-19 14:50:00,55.67,55.71,55.63,55.64,98181.0,51.4183,51.4552,51.3813,51.3906,98181.0
2017-12-19 14:55:00,55.64,55.68,55.61,55.63,50392.0,51.3906,51.4275,51.3629,51.3813,50392.0
2017-12-19 15:00:00,55.62,55.63,55.6,55.62,25096.0,51.3721,51.3813,51.3536,51.3721,25096.0
2017-12-19 15:05:00,55.61,55.61,55.55,55.57,51425.0,51.3629,51.3629,51.3074,51.3259,51425.0
2017-12-19 15:10:00,55.57,55.59,55.56,55.58,23585.0,51.3259,51.3444,51.3167,51.3352,23585.0
2017-12-19 15:15:00,55.59,55.63,55.58,55.63,57020.0,51.3444,51.3813,51.3352,51.3813,57020.0
2017-12-19 15:20:00,55.63,55.68,55.62,55.65,46747.0,51.3813,51.4275,51.3721,51.3998,46747.0
2017-12-19 15:25:00,55.65,55.71,55.63,55.7,44623.0,51.3998,51.4552,51.3813,51.446,44623.0
2017-12-19 15:30:00,55.7,55.81,55.69,55.79,61215.0,51.446,51.5476,51.4367,51.5291,61215.0
2017-12-19 15:35:00,55.78,55.82,55.76,55.8,73640.0,51.5199,51.5568,51.5014,51.5383,73640.0
2017-12-19 15:40:00,55.8,55.81,55.75,55.8,95727.0,51.5383,51.5476,51.4922,51.5383,95727.0
2017-12-19 15:45:00,55.8,55.85,55.79,55.83,137271.0,51.5383,51.5845,51.5291,51.5661,137271.0
2017-12-19 15:50:00,55.84,55.87,55.83,55.87,188170.0,51.5753,51.603,51.5661,51.603,188170.0
2017-12-19 15:55:00,55.86,55.86,55.73,55.75,236945.0,51.5938,51.5938,51.4737,51.4922,236945.0
2017-12-20 09:30:00,56.0,56.06,55.89,56.06,132346.0,51.7231,51.7785,51.6215,51.7785,132346.0
2017-12-20 09:35:00,56.1,56.18,55.92,55.92,108378.0,51.8154,51.8893,51.6492,51.6492,108378.0
2017-12-20 09:40:00,55.94,56.01,55.86,55.89,66525.0,51.6677,51.7323,51.5938,51.6215,66525.0
2017-12-20 09:45:00,55.9,55.98,55.84,55.93,42889.0,51.6307,51.7046,51.5753,51.6584,42889.0
2017-12-20 09:50:00,55.94,55.98,55.8,55.82,78322.0,51.6677,51.7046,51.5383,51.5568,78322.0
2017-12-20 09:55:00,55.83,55.96,55.83,55.93,34285.0,51.5661,51.6861,51.5661,51.6584,34285.0
2017-12-20 10:00:00,55.92,55.95,55.79,55.84,89234.0,51.6492,51.6769,51.5291,51.5753,89234.0
2017-12-20 10:05:00,55.84,55.88,55.79,55.86,48231.0,51.5753,51.6122,51.5291,51.5938,48231.0
2017-12-20 10:10:00,55.87,55.89,55.74,55.77,154420.0,51.603,51.6215,51.4829,51.5106,154420.0
2017-12-20 10:15:00,55.76,55.8,55.68,55.74,126212.0,51.5014,51.5383,51.4275,51.4829,126212.0
2017-12-20 10:20:00,55.73,55.91,55.71,55.9,96561.0,51.4737,51.6399,51.4552,51.6307,96561.0
2017-12-20 10:25:00,55.89,55.99,55.89,55.92,75100.0,51.6215,51.7138,51.6215,51.6492,75100.0
2017-12-20 10:30:00,55.92,55.99,55.9,55.99,39035.0,51.6492,51.7138,51.6307,51.7138,39035.0
2017-12-20 10:35:00,55.98,56.0,55.89,55.92,93887.0,51.7046,51.7231,51.6215,51.6492,93887.0
2017-12-20 10:40:00,55.93,55.96,55.89,55.94,69693.0,51.6584,51.6861,51.6215,51.6677,69693.0
2017-12-20 10:45:00,55.94,55.99,55.9,55.94,86848.0,51.6677,51.7138,51.6307,51.6677,86848.0
2017-12-20 10:50:00,55.93,56.1,55.93,56.01,131661.0,51.6584,51.8154,51.6584,51.7323,131661.0
2017-12-20 10:55:00,56.0,56.08,56.0,56.06,37730.0,51.7231,51.797,51.7231,51.7785,37730.0
2017-12-20 11:00:00,56.06,56.17,56.05,56.15,70657.0,51.7785,51.8801,51.7693,51.8616,70657.0
2017-12-20 11:05:00,56.14,56.21,56.14,56.18,45883.0,51.8524,51.917,51.8524,51.8893,45883.0
2017-12-20 11:10:00,56.18,56.19,56.1,56.12,66039.0,51.8893,51.8986,51.8154,51.8339,66039.0
2017-12-20 11:15:00,56.12,56.17,56.11,56.13,61033.0,51.8339,51.8801,51.8247,51.8431,61033.0
2017-12-20 11:20:00,56.13,56.17,56.12,56.12,45552.0,51.8431,51.8801,51.8339,51.8339,45552.0
2017-12-20 11:25:00,56.11,56.19,56.05,56.06,82709.0,51.8247,51.8986,51.7693,51.7785,82709.0
2017-12-20 11:30:00,56.07,56.12,55.99,56.02,104368.0,51.7877,51.8339,51.7138,51.7415,104368.0
2017-12-20 11:35:00,56.03,56.15,56.03,56.14,77019.0,51.7508,51.8616,51.7508,51.8524,77019.0
2017-12-20 11:40:00,56.13,56.21,56.12,56.15,80392.0,51.8431,51.917,51.8339,51.8616,80392.0
2017-12-20 11:45:00,56.16,56.2,56.15,56.17,51426.0,51.8709,51.9078,51.8616,51.8801,51426.0
2017-12-20 11:50:00,56.17,56.22,56.17,56.2,37606.0,51.8801,51.9263,51.8801,51.9078,37606.0
2017-12-20 11:55:00,56.19,56.22,56.16,56.16,35749.0,51.8986,51.9263,51.8709,51.8709,35749.0
2017-12-20 12:00:00,56.17,56.26,56.16,56.21,69413.0,51.8801,51.9632,51.8709,51.917,69413.0
2017-12-20 12:05:00,56.21,56.27,56.19,56.22,80572.0,51.917,51.9725,51.8986,51.9263,80572.0
2017-12-20 12:10:00,56.22,56.22,56.2,56.22,32420.0,51.9263,51.9263,51.9078,51.9263,32420.0
2017-12-20 12:15:00,56.22,56.24,56.19,56.22,33603.0,51.9263,51.9447,51.8986,51.9263,33603.0
2017-12-20 12:20:00,56.21,56.21,56.18,56.18,40208.0,51.917,51.917,51.8893,51.8893,40208.0
2017-12-20 12:25:00,56.18,56.19,56.05,56.09,143816.0,51.8893,51.8986,51.7693,51.8062,143816.0
2017-12-20 12:30:00,56.09,56.13,56.04,56.04,65135.0,51.8062,51.8431,51.76,51.76,65135.0
2017-12-20 12:35:00,56.03,56.06,55.99,56.01,62894.0,51.7508,51.7785,51.7138,51.7323,62894.0
2017-12-20 12:40:00,56.0,56.08,56.0,56.07,47415.0,51.7231,51.797,51.7231,51.7877,47415.0
2017-12-20 12:45:00,56.06,56.09,56.03,56.09,26039.0,51.7785,51.8062,51.7508,51.8062,26039.0
2017-12-20 12:50:00,56.09,56.12,56.07,56.1,29790.0,51.8062,51.8339,51.7877,51.8154,29790.0
2017-12-20 12:55:00,56.09,56.13,56.07,56.11,53870.0,51.8062,51.8431,51.7877,51.8247,53870.0
2017-12-20 13:00:00,56.12,56.15,56.09,56.15,42536.0,51.8339,51.8616,51.8062,51.8616,42536.0
2017-12-20 13:05:00,56.14,56.17,56.13,56.16,42483.0,51.8524,51.8801,51.8431,51.8709,42483.0
2017-12-20 13:10:00,56.17,56.26,56.15,56.26,89572.0,51.8801,51.9632,51.8616,51.9632,89572.0
2017-12-20 13:15:00,56.25,56.35,56.24,56.3,100612.0,51.954,52.0463,51.9447,52.0002,100612.0
2017-12-20 13:20:00,56.29,56.4,56.28,56.4,89774.0,51.9909,52.0925,51.9817,52.0925,89774.0
2017-12-20 13:25:00,56.4,56.53,56.4,56.51,138178.0,52.0925,52.2126,52.0925,52.1941,138178.0
2017-12-20 13:30:00,56.51,56.61,56.48,56.58,111627.0,52.1941,52.2865,52.1664,52.2588,111627.0
2017-12-20 13:35:00,56.57,56.59,56.53,56.55,66216.0,52.2495,52.268,52.2126,52.2311,66216.0
2017-12-20 13:40:00,56.56,56.56,56.47,56.5,60738.0,52.2403,52.2403,52.1572,52.1849,60738.0
2017-12-20 13:45:00,56.49,56.52,56.47,56.49,58272.0,52.1757,52.2034,52.1572,52.1757,58272.0
2017-12-20 13:50:00,56.48,56.49,56.4,56.47,74578.0,52.1664,52.1757,52.0925,52.1572,74578.0
2017-12-20 13:55:00,56.48,56.51,56.44,56.49,60565.0,52.1664,52.1941,52.1295,52.1757,60565.0
2017-12-20 14:00:00,56.49,56.51,56.46,56.51,34563.0,52.1757,52.1941,52.1479,52.1941,34563.0
2017-12-20 14:05:00,56.51,56.51,56.42,56.48,36450.0,52.1941,52.1941,52.111,52.1664,36450.0
2017-12-20 14:10:00,56.49,56.51,56.47,56.5,39630.0,52.1757,52.1941,52.1572,52.1849,39630.0
2017-12-20 14:15:00,56.51,56.53,56.39,56.45,56339.0,52.1941,52.2126,52.0833,52.1387,56339.0
2017-12-20 14:20:00,56.47,56.47,56.42,56.42,39117.0,52.1572,52.1572,52.111,52.111,39117.0
2017-12-20 14:25:00,56.43,56.48,56.42,56.46,47836.0,52.1202,52.1664,52.111,52.1479,47836.0
2017-12-20 14:30:00,56.47,56.47,56.42,56.44,52778.0,52.1572,52.1572,52.111,52.1295,52778.0
2017-12-20 14:35:00,56.44,56.47,56.44,56.47,41264.0,52.1295,52.1572,52.1295,52.1572,41264.0
2017-12-20 14:40:00,56.47,56.47,56.42,56.44,42344.0,52.1572,52.1572,52.111,52.1295,42344.0
2017-12-20 14:45:00,56.44,56.46,56.42,56.43,48881.0,52.1295,52.1479,52.111,52.1202,48881.0
2017-12-20 14:50:00,56.42,56.43,56.35,56.36,50648.0,52.111,52.1202,52.0463,52.0556,50648.0
2017-12-20 14:55:00,56.36,56.38,56.28,56.38,64882.0,52.0556,52.0741,51.9817,52.0741,64882.0
2017-12-20 15:00:00,56.39,56.42,56.37,56.41,56523.0,52.0833,52.111,52.0648,52.1018,56523.0
2017-12-20 15:05:00,56.41,56.45,56.36,56.37,65342.0,52.1018,52.1387,52.0556,52.0648,65342.0
2017-12-20 15:10:00,56.37,56.37,56.3,56.35,78721.0,52.0648,52.0648,52.0002,52.0463,78721.0
2017-12-20 15:15:00,56.34,56.35,56.31,56.35,54374.0,52.0371,52.0463,52.0094,52.0463,54374.0
2017-12-20 15:20:00,56.35,56.35,56.3,56.33,64125.0,52.0463,52.0463,52.0002,52.0279,64125.0
2017-12-20 15:25:00,56.34,56.41,56.33,56.41,73750.0,52.0371,52.1018,52.0279,52.1018,73750.0
2017-12-20 15:30:00,56.41,56.48,56.38,56.48,75532.0,52.1018,52.1664,52.0741,52.1664,75532.0
2017-12-20 15:35:00,56.48,56.48,56.41,56.43,97083.0,52.1664,52.1664,52.1018,52.1202,97083.0
2017-12-20 15:40:00,56.44,56.48,56.39,56.43,132684.0,52.1295,52.1664,52.0833,52.1202,132684.0
2017-12-20 15:45:00,56.42,56.42,56.26,56.28,170414.0,52.111,52.111,51.9632,51.9817,170414.0
2017-12-20 15:50:00,56.28,56.32,56.25,56.32,170665.0,51.9817,52.0186,51.954,52.0186,170665.0
2017-12-20 15:55:00,56.32,56.32,56.19,56.2,414558.0,52.0186,52.0186,51.8986,51.9078,414558.0
2017-12-21 09:30:00,56.49,56.64,56.44,56.5,125990.0,52.1757,52.3142,52.1295,52.1849,125990.0
2017-12-21 09:35:00,56.5,56.57,56.44,56.53,147353.0,52.1849,52.2495,52.1295,52.2126,147353.0
2017-12-21 09:40:00,56.53,56.55,56.47,56.48,73616.0,52.2126,52.2311,52.1572,52.1664,73616.0
2017-12-21 09:45:00,56.48,56.55,56.38,56.5,74076.0,52.1664,52.2311,52.0741,52.1849,74076.0
2017-12-21 09:50:00,56.5,56.83,56.49,56.78,163226.0,52.1849,52.4897,52.1757,52.4435,163226.0
2017-12-21 09:55:00,56.78,56.8,56.61,56.65,64701.0,52.4435,52.462,52.2865,52.3234,64701.0
2017-12-21 10:00:00,56.67,56.68,56.57,56.62,78657.0,52.3419,52.3511,52.2495,52.2957,78657.0
2017-12-21 10:05:00,56.63,56.78,56.63,56.78,94634.0,52.305,52.4435,52.305,52.4435,94634.0
2017-12-21 10:10:00,56.78,56.79,56.65,56.66,93898.0,52.4435,52.4527,52.3234,52.3327,93898.0
2017-12-21 10:15:00,56.66,56.7,56.59,56.63,64939.0,52.3327,52.3696,52.268,52.305,64939.0
2017-12-21 10:20:00,56.65,56.65,56.57,56.64,36847.0,52.3234,52.3234,52.2495,52.3142,36847.0
2017-12-21 10:25:00,56.65,56.75,56.63,56.71,53456.0,52.3234,52.4158,52.305,52.3788,53456.0
2017-12-21 10:30:00,56.72,56.77,56.7,56.72,39357.0,52.3881,52.4343,52.3696,52.3881,39357.0
2017-12-21 10:35:00,56.72,56.77,56.7,56.73,64561.0,52.3881,52.4343,52.3696,52.3973,64561.0
2017-12-21 10:40:00,56.74,56.77,56.68,56.7,141970.0,52.4066,52.4343,52.3511,52.3696,141970.0
2017-12-21 10:45:00,56.69,56.7,56.63,56.64,75946.0,52.3604,52.3696,52.305,52.3142,75946.0
2017-12-21 10:50:00,56.63,56.67,56.57,56.63,71460.0,52.305,52.3419,52.2495,52.305,71460.0
2017-12-21 10:55:00,56.63,56.7,56.62,56.64,34614.0,52.305,52.3696,52.2957,52.3142,34614.0
2017-12-21 11:00:00,56.65,56.74,56.64,56.73,43473.0,52.3234,52.4066,52.3142,52.3973,43473.0
2017-12-21 11:05:00,56.74,56.78,56.73,56.75,53886.0,52.4066,52.4435,52.3973,52.4158,53886.0
2017-12-21 11:10:00,56.75,56.84,56.73,56.81,60356.0,52.4158,52.4989,52.3973,52.4712,60356.0
2017-12-21 11:15:00,56.81,56.81,56.72,56.72,39071.0,52.4712,52.4712,52.3881,52.3881,39071.0
2017-12-21 11:20:00,56.72,56.76,56.67,56.73,48997.0,52.3881,52.425,52.3419,52.3973,48997.0
2017-12-21 11:25:00,56.73,56.78,56.69,56.78,64912.0,52.3973,52.4435,52.3604,52.4435,64912.0
2017-12-21 11:30:00,56.78,56.83,56.73,56.74,98402.0,52.4435,52.4897,52.3973,52.4066,98402.0
2017-12-21 11:35:00,56.75,56.77,56.71,56.76,38294.0,52.4158,52.4343,52.3788,52.425,38294.0
2017-12-21 11:40:00,56.76,56.77,56.57,56.6,70499.0,52.425,52.4343,52.2495,52.2772,70499.0
2017-12-21 11:45:00,56.6,56.75,56.59,56.73,134060.0,52.2772,52.4158,52.268,52.3973,134060.0
2017-12-21 11:50:00,56.74,56.74,56.57,56.58,64526.0,52.4066,52.4066,52.2495,52.2588,64526.0
2017-12-21 11:55:00,56.57,56.64,56.57,56.62,36983.0,52.2495,52.3142,52.2495,52.2957,36983.0
2017-12-21 12:00:00,56.61,56.61,56.47,56.53,90732.0,52.2865,52.2865,52.1572,52.2126,90732.0
2017-12-21 12:05:00,56.52,56.54,56.49,56.53,39688.0,52.2034,52.2218,52.1757,52.2126,39688.0
2017-12-21 12:10:00,56.53,56.54,56.49,56.54,49243.0,52.2126,52.2218,52.1757,52.2218,49243.0
2017-12-21 12:15:00,56.54,56.58,56.53,56.55,37978.0,52.2218,52.2588,52.2126,52.2311,37978.0
2017-12-21 12:20:00,56.56,56.57,56.51,56.55,43344.0,52.2403,52.2495,52.1941,52.2311,43344.0
2017-12-21 12:25:00,56.55,56.56,56.52,56.55,24638.0,52.2311,52.2403,52.2034,52.2311,24638.0
2017-12-21 12:30:00,56.55,56.56,56.47,56.47,40830.0,52.2311,52.2403,52.1572,52.1572,40830.0
2017-12-21 12:35:00,56.47,56.5,56.47,56.49,45556.0,52.1572,52.1849,52.1572,52.1757,45556.0
2017-12-21 12:40:00,56.5,56.5,56.41,56.43,49995.0,52.1849,52.1849,52.1018,52.1202,49995.0
2017-12-21 12:45:00,56.43,56.44,56.35,56.35,70094.0,52.1202,52.1295,52.0463,52.0463,70094.0
2017-12-21 12:50:00,56.35,56.39,56.3,56.33,49780.0,52.0463,52.0833,52.0002,52.0279,49780.0
2017-12-21 12:55:00,56.33,56.36,56.32,56.34,67512.0,52.0279,52.0556,52.0186,52.0371,67512.0
2017-12-21 13:00:00,56.35,56.42,56.3,56.41,88519.0,52.0463,52.111,52.0002,52.1018,88519.0
2017-12-21 13:05:00,56.41,56.43,56.39,56.42,47950.0,52.1018,52.1202,52.0833,52.111,47950.0
2017-12-21 13:10:00,56.41,56.42,56.34,56.35,34742.0,52.1018,52.111,52.0371,52.0463,34742.0
2017-12-21 13:15:00,56.36,56.37,56.3,56.31,43638.0,52.0556,52.0648,52.0002,52.0094,43638.0
2017-12-21 13:20:00,56.3,56.33,56.28,56.33,46456.0,52.0002,52.0279,51.9817,52.0279,46456.0
2017-12-21 13:25:00,56.33,56.36,56.32,56.33,38744.0,52.0279,52.0556,52.0186,52.0279,38744.0
2017-12-21 13:30:00,56.32,56.32,56.26,56.27,58635.0,52.0186,52.0186,51.9632,51.9725,58635.0
2017-12-21 13:35:00,56.27,56.37,56.25,56.37,59316.0,51.9725,52.0648,51.954,52.0648,59316.0
2017-12-21 13:40:00,56.37,56.37,56.33,56.37,46588.0,52.0648,52.0648,52.0279,52.0648,46588.0
2017-12-21 13:45:00,56.37,56.37,56.31,56.35,44669.0,52.0648,52.0648,52.0094,52.0463,44669.0
2017-12-21 13:50:00,56.36,56.38,56.34,56.35,36804.0,52.0556,52.0741,52.0371,52.0463,36804.0
2017-12-21 13:55:00,56.35,56.37,56.29,56.29,54263.0,52.0463,52.0648,51.9909,51.9909,54263.0
2017-12-21 14:00:00,56.3,56.34,56.29,56.34,45218.0,52.0002,52.0371,51.9909,52.0371,45218.0
2017-12-21 14:05:00,56.34,56.34,56.26,56.27,45095.0,52.0371,52.0371,51.9632,51.9725,45095.0
2017-12-21 14:10:00,56.27,56.33,56.24,56.33,52776.0,51.9725,52.0279,51.9447,52.0279,52776.0
2017-12-21 14:15:00,56.32,56.36,56.31,56.33,55353.0,52.0186,52.0556,52.0094,52.0279,55353.0
2017-12-21 14:20:00,56.33,56.38,56.31,56.32,50655.0,52.0279,52.0741,52.0094,52.0186,50655.0
2017-12-21 14:25:00,56.33,56.33,56.23,56.23,63209.0,52.0279,52.0279,51.9355,51.9355,63209.0
2017-12-21 14:30:00,56.24,56.28,56.21,56.21,91292.0,51.9447,51.9817,51.917,51.917,91292.0
2017-12-21 14:35:00,56.22,56.23,56.16,56.17,69191.0,51.9263,51.9355,51.8709,51.8801,69191.0
2017-12-21 14:40:00,56.18,56.21,56.17,56.21,69267.0,51.8893,51.917,51.8801,51.917,69267.0
2017-12-21 14:45:00,56.2,56.2,56.18,56.18,46596.0,51.9078,51.9078,51.8893,51.8893,46596.0
2017-12-21 14:50:00,56.19,56.26,56.17,56.26,55722.0,51.8986,51.9632,51.8801,51.9632,55722.0
2017-12-21 14:55:00,56.26,56.26,56.23,56.26,59939.0,51.9632,51.9632,51.9355,51.9632,59939.0
2017-12-21 15:00:00,56.25,56.29,56.24,56.25,57296.0,51.954,51.9909,51.9447,51.954,57296.0
2017-12-21 15:05:00,56.25,56.26,56.19,56.2,78603.0,51.954,51.9632,51.8986,51.9078,78603.0
2017-12-21 15:10:00,56.2,56.2,56.15,56.19,82709.0,51.9078,51.9078,51.8616,51.8986,82709.0
2017-12-21 15:15:00,56.18,56.19,56.12,56.16,91986.0,51.8893,51.8986,51.8339,51.8709,91986.0
2017-12-21 15:20:00,56.16,56.16,56.06,56.08,111534.0,51.8709,51.8709,51.7785,51.797,111534.0
2017-12-21 15:25:00,56.07,56.1,56.07,56.08,59265.0,51.7877,51.8154,51.7877,51.797,59265.0
2017-12-21 15:30:00,56.08,56.09,56.03,56.07,110002.0,51.797,51.8062,51.7508,51.7877,110002.0
2017-12-21 15:35:00,56.07,56.13,56.04,56.04,120217.0,51.7877,51.8431,51.76,51.76,120217.0
2017-12-21 15:40:00,56.04,56.05,55.98,56.01,151693.0,51.76,51.7693,51.7046,51.7323,151693.0
2017-12-21 15:45:00,56.01,56.01,55.93,55.94,154081.0,51.7323,51.7323,51.6584,51.6677,154081.0
2017-12-21 15:50:00,55.93,55.95,55.9,55.95,229526.0,51.6584,51.6769,51.6307,51.6769,229526.0
2017-12-21 15:55:00,55.94,56.04,55.92,56.02,394757.0,51.6677,51.76,51.6492,51.7415,394757.0
2017-12-22 09:30:00,56.17,56.2,55.93,56.07,124468.0,51.8801,51.9078,51.6584,51.7877,124468.0
2017-12-22 09:35:00,56.07,56.11,55.97,56.08,79723.0,51.7877,51.8247,51.6954,51.797,79723.0
2017-12-22 09:40:00,56.08,56.21,56.0,56.21,83431.0,51.797,51.917,51.7231,51.917,83431.0
2017-12-22 09:45:00,56.21,56.22,55.95,55.97,105646.0,51.917,51.9263,51.6769,51.6954,105646.0
2017-12-22 09:50:00,55.98,56.07,55.97,56.01,97356.0,51.7046,51.7877,51.6954,51.7323,97356.0
2017-12-22 09:55:00,56.02,56.15,55.99,56.1,69413.0,51.7415,51.8616,51.7138,51.8154,69413.0
2017-12-22 10:00:00,56.14,56.2,56.08,56.13,38609.0,51.8524,51.9078,51.797,51.8431,38609.0
2017-12-22 10:05:00,56.13,56.13,56.01,56.08,39708.0,51.8431,51.8431,51.7323,51.797,39708.0
2017-12-22 10:10:00,56.08,56.12,55.99,56.08,98282.0,51.797,51.8339,51.7138,51.797,98282.0
2017-12-22 10:15:00,56.08,56.08,55.93,55.96,101593.0,51.797,51.797,51.6584,51.6861,101593.0
2017-12-22 10:20:00,55.96,56.02,55.96,56.01,32491.0,51.6861,51.7415,51.6861,51.7323,32491.0
2017-12-22 10:25:00,56.02,56.07,55.96,55.98,38790.0,51.7415,51.7877,51.6861,51.7046,38790.0
2017-12-22 10:30:00,55.98,56.04,55.96,55.97,41825.0,51.7046,51.76,51.6861,51.6954,41825.0
2017-12-22 10:35:00,55.98,56.03,55.95,55.98,46960.0,51.7046,51.7508,51.6769,51.7046,46960.0
2017-12-22 10:40:00,55.99,56.0,55.95,55.97,26714.0,51.7138,51.7231,51.6769,51.6954,26714.0
2017-12-22 10:45:00,55.97,56.0,55.9,55.92,34490.0,51.6954,51.7231,51.6307,51.6492,34490.0
2017-12-22 10:50:00,55.92,55.97,55.91,55.95,26576.0,51.6492,51.6954,51.6399,51.6769,26576.0
2017-12-22 10:55:00,55.94,55.99,55.94,55.96,23682.0,51.6677,51.7138,51.6677,51.6861,23682.0
2017-12-22 11:00:00,55.96,55.97,55.91,55.92,31449.0,51.6861,51.6954,51.6399,51.6492,31449.0
2017-12-22 11:05:00,55.91,55.92,55.87,55.89,59028.0,51.6399,51.6492,51.603,51.6215,59028.0
2017-12-22 11:10:00,55.89,55.92,55.87,55.91,20219.0,51.6215,51.6492,51.603,51.6399,20219.0
2017-12-22 11:15:00,55.91,55.93,55.9,55.91,15862.0,51.6399,51.6584,51.6307,51.6399,15862.0
2017-12-22 11:20:00,55.91,55.91,55.87,55.88,60439.0,51.6399,51.6399,51.603,51.6122,60439.0
2017-12-22 11:25:00,55.88,55.99,55.87,55.97,46124.0,51.6122,51.7138,51.603,51.6954,46124.0
2017-12-22 11:30:00,55.99,56.09,55.93,56.09,36881.0,51.7138,51.8062,51.6584,51.8062,36881.0
2017-12-22 11:35:00,56.08,56.08,55.95,55.95,33221.0,51.797,51.797,51.6769,51.6769,33221.0
2017-12-22 11:40:00,55.94,55.97,55.92,55.96,28706.0,51.6677,51.6954,51.6492,51.6861,28706.0
2017-12-22 11:45:00,55.97,56.05,55.96,56.02,18597.0,51.6954,51.7693,51.6861,51.7415,18597.0
2017-12-22 11:50:00,56.03,56.04,56.0,56.0,20669.0,51.7508,51.76,51.7231,51.7231,20669.0
2017-12-22 11:55:00,56.0,56.01,55.96,56.01,18584.0,51.7231,51.7323,51.6861,51.7323,18584.0
2017-12-22 12:00:00,56.02,56.13,56.02,56.13,19592.0,51.7415,51.8431,51.7415,51.8431,19592.0
2017-12-22 12:05:00,56.13,56.13,56.1,56.1,19646.0,51.8431,51.8431,51.8154,51.8154,19646.0
2017-12-22 12:10:00,56.11,56.15,56.1,56.13,16748.0,51.8247,51.8616,51.8154,51.8431,16748.0
2017-12-22 12:15:00,56.14,56.21,56.14,56.19,21585.0,51.8524,51.917,51.8524,51.8986,21585.0
2017-12-22 12:20:00,56.18,56.2,56.14,56.16,31672.0,51.8893,51.9078,51.8524,51.8709,31672.0
2017-12-22 12:25:00,56.16,56.19,56.16,56.19,12932.0,51.8709,51.8986,51.8709,51.8986,12932.0
2017-12-22 12:30:00,56.18,56.19,56.14,56.14,22874.0,51.8893,51.8986,51.8524,51.8524,22874.0
2017-12-22 12:35:00,56.14,56.17,56.14,56.16,15901.0,51.8524,51.8801,51.8524,51.8709,15901.0
2017-12-22 12:40:00,56.16,56.16,56.14,56.16,7858.0,51.8709,51.8709,51.8524,51.8709,7858.0
2017-12-22 12:45:00,56.16,56.17,56.14,56.15,13296.0,51.8709,51.8801,51.8524,51.8616,13296.0
2017-12-22 12:50:00,56.16,56.18,56.14,56.17,15150.0,51.8709,51.8893,51.8524,51.8801,15150.0
2017-12-22 12:55:00,56.17,56.17,56.14,56.16,10795.0,51.8801,51.8801,51.8524,51.8709,10795.0
2017-12-22 13:00:00,56.16,56.2,56.16,56.19,58091.0,51.8709,51.9078,51.8709,51.8986,58091.0
2017-12-22 13:05:00,56.2,56.23,56.17,56.17,33736.0,51.9078,51.9355,51.8801,51.8801,33736.0
2017-12-22 13:10:00,56.17,56.19,56.15,56.17,14777.0,51.8801,51.8986,51.8616,51.8801,14777.0
2017-12-22 13:15:00,56.18,56.18,56.12,56.15,28500.0,51.8893,51.8893,51.8339,51.8616,28500.0
2017-12-22 13:20:00,56.15,56.16,56.12,56.13,11359.0,51.8616,51.8709,51.8339,51.8431,11359.0
2017-12-22 13:25:00,56.12,56.14,56.09,56.09,13892.0,51.8339,51.8524,51.8062,51.8062,13892.0
2017-12-22 13:30:00,56.1,56.11,56.07,56.11,8778.0,51.8154,51.8247,51.7877,51.8247,8778.0
2017-12-22 13:35:00,56.11,56.12,56.08,56.09,8624.0,51.8247,51.8339,51.797,51.8062,8624.0
2017-12-22 13:40:00,56.08,56.13,56.07,56.09,25824.0,51.797,51.8431,51.7877,51.8062,25824.0
2017-12-22 13:45:00,56.09,56.12,56.08,56.08,8623.0,51.8062,51.8339,51.797,51.797,8623.0
2017-12-22 13:50:00,56.08,56.08,55.99,56.01,58935.0,51.797,51.797,51.7138,51.7323,58935.0
2017-12-22 13:55:00,56.01,56.06,55.99,55.99,37147.0,51.7323,51.7785,51.7138,51.7138,37147.0
2017-12-22 14:00:00,55.99,56.0,55.96,55.97,26730.0,51.7138,51.7231,51.6861,51.6954,26730.0
2017-12-22 14:05:00,55.98,56.03,55.94,56.02,37701.0,51.7046,51.7508,51.6677,51.7415,37701.0
2017-12-22 14:10:00,56.03,56.07,56.01,56.06,22302.0,51.7508,51.7877,51.7323,51.7785,22302.0
2017-12-22 14:15:00,56.06,56.07,56.03,56.05,14838.0,51.7785,51.7877,51.7508,51.7693,14838.0
2017-12-22 14:20:00,56.05,56.06,56.02,56.04,21650.0,51.7693,51.7785,51.7415,51.76,21650.0
2017-12-22 14:25:00,56.03,56.04,55.97,55.98,55576.0,51.7508,51.76,51.6954,51.7046,55576.0
2017-12-22 14:30:00,55.98,56.05,55.98,56.02,18920.0,51.7046,51.7693,51.7046,51.7415,18920.0
2017-12-22 14:35:00,56.04,56.05,56.01,56.02,16993.0,51.76,51.7693,51.7323,51.7415,16993.0
2017-12-22 14:40:00,56.03,56.04,56.0,56.02,11599.0,51.7508,51.76,51.7231,51.7415,11599.0
2017-12-22 14:45:00,56.02,56.05,56.0,56.03,31895.0,51.7415,51.7693,51.7231,51.7508,31895.0
2017-12-22 14:50:00,56.03,56.05,56.0,56.04,22863.0,51.7508,51.7693,51.7231,51.76,22863.0
2017-12-22 14:55:00,56.04,56.08,56.04,56.07,12768.0,51.76,51.797,51.76,51.7877,12768.0
2017-12-22 15:00:00,56.08,56.09,56.03,56.03,73554.0,51.797,51.8062,51.7508,51.7508,73554.0
2017-12-22 15:05:00,56.03,56.07,56.03,56.06,8171.0,51.7508,51.7877,51.7508,51.7785,8171.0
2017-12-22 15:10:00,56.06,56.07,56.0,56.0,21211.0,51.7785,51.7877,51.7231,51.7231,21211.0
2017-12-22 15:15:00,56.0,56.01,55.94,55.95,32315.0,51.7231,51.7323,51.6677,51.6769,32315.0
2017-12-22 15:20:00,55.96,55.99,55.95,55.99,40129.0,51.6861,51.7138,51.6769,51.7138,40129.0
2017-12-22 15:25:00,55.99,55.99,55.96,55.97,18992.0,51.7138,51.7138,51.6861,51.6954,18992.0
2017-12-22 15:30:00,55.97,56.02,55.96,56.01,28682.0,51.6954,51.7415,51.6861,51.7323,28682.0
2017-12-22 15:35:00,56.01,56.07,56.01,56.06,34844.0,51.7323,51.7877,51.7323,51.7785,34844.0
2017-12-22 15:40:00,56.05,56.07,56.03,56.06,56678.0,51.7693,51.7877,51.7508,51.7785,56678.0
2017-12-22 15:45:00,56.06,56.08,56.04,56.08,59974.0,51.7785,51.797,51.76,51.797,59974.0
2017-12-22 15:50:00,56.07,56.08,56.01,56.05,126809.0,51.7877,51.797,51.7323,51.7693,126809.0
2017-12-22 15:55:00,56.05,56.05,56.01,56.04,170945.0,51.7693,51.7693,51.7323,51.76,170945.0
2017-12-26 09:30:00,55.9,56.12,55.88,56.0,74867.0,51.6307,51.8339,51.6122,51.7231,74867.0
2017-12-26 09:35:00,56.0,56.26,56.0,56.24,117495.0,51.7231,51.9632,51.7231,51.9447,117495.0
2017-12-26 09:40:00,56.23,56.48,56.19,56.45,60880.0,51.9355,52.1664,51.8986,52.1387,60880.0
2017-12-26 09:45:00,56.46,56.56,56.38,56.46,64632.0,52.1479,52.2403,52.0741,52.1479,64632.0
2017-12-26 09:50:00,56.46,56.53,56.39,56.4,48488.0,52.1479,52.2126,52.0833,52.0925,48488.0
2017-12-26 09:55:00,56.41,56.43,56.34,56.39,31633.0,52.1018,52.1202,52.0371,52.0833,31633.0
2017-12-26 10:00:00,56.38,56.39,56.23,56.25,20124.0,52.0741,52.0833,51.9355,51.954,20124.0
2017-12-26 10:05:00,56.26,56.31,56.24,56.3,33469.0,51.9632,52.0094,51.9447,52.0002,33469.0
2017-12-26 10:10:00,56.29,56.37,56.26,56.31,28835.0,51.9909,52.0648,51.9632,52.0094,28835.0
2017-12-26 10:15:00,56.3,56.47,56.3,56.41,71430.0,52.0002,52.1572,52.0002,52.1018,71430.0
2017-12-26 10:20:00,56.42,56.53,56.42,56.46,24908.0,52.111,52.2126,52.111,52.1479,24908.0
2017-12-26 10:25:00,56.46,56.48,56.41,56.46,18552.0,52.1479,52.1664,52.1018,52.1479,18552.0
2017-12-26 10:30:00,56.46,56.47,56.39,56.47,22460.0,52.1479,52.1572,52.0833,52.1572,22460.0
2017-12-26 10:35:00,56.47,56.48,56.37,56.37,13085.0,52.1572,52.1664,52.0648,52.0648,13085.0
2017-12-26 10:40:00,56.38,56.49,56.37,56.49,62106.0,52.0741,52.1757,52.0648,52.1757,62106.0
2017-12-26 10:45:00,56.49,56.54,56.48,56.51,84949.0,52.1757,52.2218,52.1664,52.1941,84949.0
2017-12-26 10:50:00,56.51,56.57,56.49,56.55,43530.0,52.1941,52.2495,52.1757,52.2311,43530.0
2017-12-26 10:55:00,56.55,56.74,56.54,56.71,87853.0,52.2311,52.4066,52.2218,52.3788,87853.0
2017-12-26 11:00:00,56.71,56.73,56.63,56.69,67565.0,52.3788,52.3973,52.305,52.3604,67565.0
2017-12-26 11:05:00,56.68,56.69,56.6,56.64,53401.0,52.3511,52.3604,52.2772,52.3142,53401.0
2017-12-26 11:10:00,56.64,56.72,56.64,56.64,84667.0,52.3142,52.3881,52.3142,52.3142,84667.0
2017-12-26 11:15:00,56.64,56.66,56.6,56.64,24310.0,52.3142,52.3327,52.2772,52.3142,24310.0
2017-12-26 11:20:00,56.63,56.7,56.62,56.69,38345.0,52.305,52.3696,52.2957,52.3604,38345.0
2017-12-26 11:25:00,56.7,56.76,56.7,56.76,67222.0,52.3696,52.425,52.3696,52.425,67222.0
2017-12-26 11:30:00,56.75,56.77,56.68,56.76,52330.0,52.4158,52.4343,52.3511,52.425,52330.0
2017-12-26 11:35:00,56.76,56.78,56.69,56.7,67358.0,52.425,52.4435,52.3604,52.3696,67358.0
2017-12-26 11:40:00,56.7,56.72,56.68,56.72,20968.0,52.3696,52.3881,52.3511,52.3881,20968.0
2017-12-26 11:45:00,56.73,56.74,56.67,56.68,29920.0,52.3973,52.4066,52.3419,52.3511,29920.0
2017-12-26 11:50:00,56.68,56.71,56.64,56.69,23729.0,52.3511,52.3788,52.3142,52.3604,23729.0
2017-12-26 11:55:00,56.69,56.69,56.64,56.68,30560.0,52.3604,52.3604,52.3142,52.3511,30560.0
2017-12-26 12:00:00,56.68,56.72,56.66,56.67,27339.0,52.3511,52.3881,52.3327,52.3419,27339.0
2017-12-26 12:05:00,56.67,56.72,56.66,56.7,31543.0,52.3419,52.3881,52.3327,52.3696,31543.0
2017-12-26 12:10:00,56.69,56.7,56.68,56.7,19695.0,52.3604,52.3696,52.3511,52.3696,19695.0
2017-12-26 12:15:00,56.7,56.71,56.68,56.69,20603.0,52.3696,52.3788,52.3511,52.3604,20603.0
2017-12-26 12:20:00,56.69,56.69,56.63,56.63,28444.0,52.3604,52.3604,52.305,52.305,28444.0
2017-12-26 12:25:00,56.63,56.7,56.63,56.7,29708.0,52.305,52.3696,52.305,52.3696,29708.0
2017-12-26 12:30:00,56.7,56.74,56.69,56.72,33305.0,52.3696,52.4066,52.3604,52.3881,33305.0
2017-12-26 12:35:00,56.72,56.72,56.7,56.72,6419.0,52.3881,52.3881,52.3696,52.3881,6419.0
2017-12-26 12:40:00,56.72,56.73,56.69,56.69,15415.0,52.3881,52.3973,52.3604,52.3604,15415.0
2017-12-26 12:45:00,56.69,56.69,56.63,56.64,14783.0,52.3604,52.3604,52.305,52.3142,14783.0
2017-12-26 12:50:00,56.63,56.66,56.62,56.66,13147.0,52.305,52.3327,52.2957,52.3327,13147.0
2017-12-26 12:55:00,56.66,56.67,56.65,56.65,9618.0,52.3327,52.3419,52.3234,52.3234,9618.0
2017-12-26 13:00:00,56.65,56.66,56.61,56.62,14295.0,52.3234,52.3327,52.2865,52.2957,14295.0
2017-12-26 13:05:00,56.61,56.62,56.58,56.58,14902.0,52.2865,52.2957,52.2588,52.2588,14902.0
2017-12-26 13:10:00,56.58,56.62,56.57,56.62,15603.0,52.2588,52.2957,52.2495,52.2957,15603.0
2017-12-26 13:15:00,56.62,56.65,56.58,56.63,14934.0,52.2957,52.3234,52.2588,52.305,14934.0
2017-12-26 13:20:00,56.63,56.65,56.62,56.64,15210.0,52.305,52.3234,52.2957,52.3142,15210.0
2017-12-26 13:25:00,56.64,56.67,56.63,56.66,20212.0,52.3142,52.3419,52.305,52.3327,20212.0
2017-12-26 13:30:00,56.65,56.67,56.58,56.58,18054.0,52.3234,52.3419,52.2588,52.2588,18054.0
2017-12-26 13:35:00,56.58,56.59,56.53,56.53,22148.0,52.2588,52.268,52.2126,52.2126,22148.0
2017-12-26 13:40:00,56.53,56.53,56.46,56.47,24118.0,52.2126,52.2126,52.1479,52.1572,24118.0
2017-12-26 13:45:00,56.46,56.47,56.41,56.44,23582.0,52.1479,52.1572,52.1018,52.1295,23582.0
2017-12-26 13:50:00,56.43,56.45,56.41,56.45,18395.0,52.1202,52.1387,52.1018,52.1387,18395.0
2017-12-26 13:55:00,56.45,56.46,56.4,56.41,28709.0,52.1387,52.1479,52.0925,52.1018,28709.0
2017-12-26 14:00:00,56.4,56.42,56.39,56.4,16073.0,52.0925,52.111,52.0833,52.0925,16073.0
2017-12-26 14:05:00,56.4,56.44,56.39,56.44,17802.0,52.0925,52.1295,52.0833,52.1295,17802.0
2017-12-26 14:10:00,56.43,56.43,56.34,56.36,28278.0,52.1202,52.1202,52.0371,52.0556,28278.0
2017-12-26 14:15:00,56.35,56.36,56.31,56.32,39156.0,52.0463,52.0556,52.0094,52.0186,39156.0
2017-12-26 14:20:00,56.31,56.4,56.31,56.39,11382.0,52.0094,52.0925,52.0094,52.0833,11382.0
2017-12-26 14:25:00,56.39,56.43,56.38,56.41,13155.0,52.0833,52.1202,52.0741,52.1018,13155.0
2017-12-26 14:30:00,56.42,56.45,56.41,56.43,13650.0,52.111,52.1387,52.1018,52.1202,13650.0
2017-12-26 14:35:00,56.43,56.44,56.4,56.41,18377.0,52.1202,52.1295,52.0925,52.1018,18377.0
2017-12-26 14:40:00,56.41,56.43,56.4,56.41,13767.0,52.1018,52.1202,52.0925,52.1018,13767.0
2017-12-26 14:45:00,56.41,56.42,56.37,56.39,11451.0,52.1018,52.111,52.0648,52.0833,11451.0
2017-12-26 14:50:00,56.4,56.42,56.38,56.42,11317.0,52.0925,52.111,52.0741,52.111,11317.0
2017-12-26 14:55:00,56.42,56.5,56.4,56.49,25459.0,52.111,52.1849,52.0925,52.1757,25459.0
2017-12-26 15:00:00,56.48,56.48,56.45,56.46,17986.0,52.1664,52.1664,52.1387,52.1479,17986.0
2017-12-26 15:05:00,56.46,56.5,56.44,56.5,44413.0,52.1479,52.1849,52.1295,52.1849,44413.0
2017-12-26 15:10:00,56.5,56.5,56.47,56.48,15916.0,52.1849,52.1849,52.1572,52.1664,15916.0
2017-12-26 15:15:00,56.47,56.48,56.42,56.44,18365.0,52.1572,52.1664,52.111,52.1295,18365.0
2017-12-26 15:20:00,56.44,56.51,56.43,56.51,20506.0,52.1295,52.1941,52.1202,52.1941,20506.0
2017-12-26 15:25:00,56.5,56.5,56.46,56.49,15999.0,52.1849,52.1849,52.1479,52.1757,15999.0
2017-12-26 15:30:00,56.48,56.53,56.47,56.52,29196.0,52.1664,52.2126,52.1572,52.2034,29196.0
2017-12-26 15:35:00,56.52,56.54,56.5,56.54,23927.0,52.2034,52.2218,52.1849,52.2218,23927.0
2017-12-26 15:40:00,56.54,56.56,56.52,56.54,38679.0,52.2218,52.2403,52.2034,52.2218,38679.0
2017-12-26 15:45:00,56.54,56.56,56.5,56.51,37929.0,52.2218,52.2403,52.1849,52.1941,37929.0
2017-12-26 15:50:00,56.51,56.51,56.41,56.43,52012.0,52.1941,52.1941,52.1018,52.1202,52012.0
2017-12-26 15:55:00,56.44,56.45,56.38,56.44,160879.0,52.1295,52.1387,52.0741,52.1295,160879.0
2017-12-27 09:30:00,56.37,56.49,56.21,56.22,107124.0,52.0648,52.1757,51.917,51.9263,107124.0
2017-12-27 09:35:00,56.21,56.35,56.03,56.26,92944.0,51.917,52.0463,51.7508,51.9632,92944.0
2017-12-27 09:40:00,56.27,56.38,56.27,56.32,58376.0,51.9725,52.0741,51.9725,52.0186,58376.0
2017-12-27 09:45:00,56.3,56.31,56.19,56.31,44568.0,52.0002,52.0094,51.8986,52.0094,44568.0
2017-12-27 09:50:00,56.31,56.31,56.14,56.2,35135.0,52.0094,52.0094,51.8524,51.9078,35135.0
2017-12-27 09:55:00,56.2,56.27,56.14,56.18,64594.0,51.9078,51.9725,51.8524,51.8893,64594.0
2017-12-27 10:00:00,56.17,56.33,56.15,56.31,52320.0,51.8801,52.0279,51.8616,52.0094,52320.0
2017-12-27 10:05:00,56.31,56.33,56.21,56.21,27589.0,52.0094,52.0279,51.917,51.917,27589.0
2017-12-27 10:10:00,56.21,56.25,56.16,56.17,28340.0,51.917,51.954,51.8709,51.8801,28340.0
2017-12-27 10:15:00,56.17,56.17,56.06,56.11,46376.0,51.8801,51.8801,51.7785,51.8247,46376.0
2017-12-27 10:20:00,56.12,56.14,56.0,56.02,105701.0,51.8339,51.8524,51.7231,51.7415,105701.0
2017-12-27 10:25:00,56.01,56.12,56.0,56.1,34691.0,51.7323,51.8339,51.7231,51.8154,34691.0
2017-12-27 10:30:00,56.09,56.15,56.05,56.06,75166.0,51.8062,51.8616,51.7693,51.7785,75166.0
2017-12-27 10:35:00,56.06,56.16,56.06,56.09,33212.0,51.7785,51.8709,51.7785,51.8062,33212.0
2017-12-27 10:40:00,56.1,56.1,56.03,56.07,23398.0,51.8154,51.8154,51.7508,51.7877,23398.0
2017-12-27 10:45:00,56.08,56.09,56.05,56.09,18696.0,51.797,51.8062,51.7693,51.8062,18696.0
2017-12-27 10:50:00,56.08,56.13,56.06,56.13,21930.0,51.797,51.8431,51.7785,51.8431,21930.0
2017-12-27 10:55:00,56.13,56.16,56.09,56.12,29619.0,51.8431,51.8709,51.8062,51.8339,29619.0
2017-12-27 11:00:00,56.13,56.17,56.05,56.06,34533.0,51.8431,51.8801,51.7693,51.7785,34533.0
2017-12-27 11:05:00,56.07,56.08,56.03,56.04,26996.0,51.7877,51.797,51.7508,51.76,26996.0
2017-12-27 11:10:00,56.03,56.05,55.99,56.0,84855.0,51.7508,51.7693,51.7138,51.7231,84855.0
2017-12-27 11:15:00,56.0,56.01,55.92,55.96,99616.0,51.7231,51.7323,51.6492,51.6861,99616.0
2017-12-27 11:20:00,55.96,56.0,55.95,55.96,31964.0,51.6861,51.7231,51.6769,51.6861,31964.0
2017-12-27 11:25:00,55.96,55.96,55.92,55.93,64931.0,51.6861,51.6861,51.6492,51.6584,64931.0
2017-12-27 11:30:00,55.93,55.96,55.92,55.95,56303.0,51.6584,51.6861,51.6492,51.6769,56303.0
2017-12-27 11:35:00,55.95,56.06,55.95,56.06,66852.0,51.6769,51.7785,51.6769,51.7785,66852.0
2017-12-27 11:40:00,56.05,56.11,55.98,55.98,76075.0,51.7693,51.8247,51.7046,51.7046,76075.0
2017-12-27 11:45:00,55.99,56.02,55.92,55.95,59753.0,51.7138,51.7415,51.6492,51.6769,59753.0
2017-12-27 11:50:00,55.95,56.05,55.94,56.03,21295.0,51.6769,51.7693,51.6677,51.7508,21295.0
2017-12-27 11:55:00,56.03,56.06,56.02,56.04,13888.0,51.7508,51.7785,51.7415,51.76,13888.0
2017-12-27 12:00:00,56.04,56.06,55.99,56.02,25827.0,51.76,51.7785,51.7138,51.7415,25827.0
2017-12-27 12:05:00,56.03,56.07,56.02,56.02,20163.0,51.7508,51.7877,51.7415,51.7415,20163.0
2017-12-27 12:10:00,56.02,56.04,56.0,56.01,13549.0,51.7415,51.76,51.7231,51.7323,13549.0
2017-12-27 12:15:00,56.01,56.03,55.98,55.99,21345.0,51.7323,51.7508,51.7046,51.7138,21345.0
2017-12-27 12:20:00,55.99,56.0,55.99,55.99,7530.0,51.7138,51.7231,51.7138,51.7138,7530.0
2017-12-27 12:25:00,55.99,56.0,55.94,55.95,44647.0,51.7138,51.7231,51.6677,51.6769,44647.0
2017-12-27 12:30:00,55.95,56.0,55.92,55.96,27270.0,51.6769,51.7231,51.6492,51.6861,27270.0
2017-12-27 12:35:00,55.95,56.0,55.95,55.98,38806.0,51.6769,51.7231,51.6769,51.7046,38806.0
2017-12-27 12:40:00,55.99,56.03,55.99,56.02,16463.0,51.7138,51.7508,51.7138,51.7415,16463.0
2017-12-27 12:45:00,56.03,56.04,55.99,56.0,35774.0,51.7508,51.76,51.7138,51.7231,35774.0
2017-12-27 12:50:00,55.99,56.03,55.97,55.98,24894.0,51.7138,51.7508,51.6954,51.7046,24894.0
2017-12-27 12:55:00,55.98,56.01,55.97,56.0,19525.0,51.7046,51.7323,51.6954,51.7231,19525.0
2017-12-27 13:00:00,56.0,56.03,56.0,56.02,32155.0,51.7231,51.7508,51.7231,51.7415,32155.0
2017-12-27 13:05:00,56.02,56.04,55.99,56.0,23718.0,51.7415,51.76,51.7138,51.7231,23718.0
2017-12-27 13:10:00,56.0,56.04,56.0,56.0,24412.0,51.7231,51.76,51.7231,51.7231,24412.0
2017-12-27 13:15:00,56.0,56.03,55.99,56.02,5823.0,51.7231,51.7508,51.7138,51.7415,5823.0
2017-12-27 13:20:00,56.03,56.03,55.99,56.03,11834.0,51.7508,51.7508,51.7138,51.7508,11834.0
2017-12-27 13:25:00,56.03,56.03,56.01,56.02,10738.0,51.7508,51.7508,51.7323,51.7415,10738.0
2017-12-27 13:30:00,56.03,56.04,56.01,56.02,9240.0,51.7508,51.76,51.7323,51.7415,9240.0
2017-12-27 13:35:00,56.01,56.01,55.97,55.99,15988.0,51.7323,51.7323,51.6954,51.7138,15988.0
2017-12-27 13:40:00,55.99,56.01,55.97,55.98,18902.0,51.7138,51.7323,51.6954,51.7046,18902.0
2017-12-27 13:45:00,55.98,56.02,55.97,56.01,13383.0,51.7046,51.7415,51.6954,51.7323,13383.0
2017-12-27 13:50:00,56.01,56.07,56.0,56.06,36684.0,51.7323,51.7877,51.7231,51.7785,36684.0
2017-12-27 13:55:00,56.07,56.08,56.03,56.03,29131.0,51.7877,51.797,51.7508,51.7508,29131.0
2017-12-27 14:00:00,56.04,56.04,55.99,56.02,19547.0,51.76,51.76,51.7138,51.7415,19547.0
2017-12-27 14:05:00,56.02,56.04,56.0,56.01,16132.0,51.7415,51.76,51.7231,51.7323,16132.0
2017-12-27 14:10:00,56.01,56.04,56.0,56.02,11602.0,51.7323,51.76,51.7231,51.7415,11602.0
2017-12-27 14:15:00,56.02,56.02,56.0,56.0,21646.0,51.7415,51.7415,51.7231,51.7231,21646.0
2017-12-27 14:20:00,56.0,56.01,55.96,55.97,24765.0,51.7231,51.7323,51.6861,51.6954,24765.0
2017-12-27 14:25:00,55.97,56.03,55.97,56.03,32990.0,51.6954,51.7508,51.6954,51.7508,32990.0
2017-12-27 14:30:00,56.03,56.04,56.01,56.02,14028.0,51.7508,51.76,51.7323,51.7415,14028.0
2017-12-27 14:35:00,56.02,56.03,56.0,56.03,16636.0,51.7415,51.7508,51.7231,51.7508,16636.0
2017-12-27 14:40:00,56.03,56.03,56.01,56.03,11718.0,51.7508,51.7508,51.7323,51.7508,11718.0
2017-12-27 14:45:00,56.03,56.04,56.01,56.02,59281.0,51.7508,51.76,51.7323,51.7415,59281.0
2017-12-27 14:50:00,56.02,56.04,56.0,56.01,23120.0,51.7415,51.76,51.7231,51.7323,23120.0
2017-12-27 14:55:00,56.0,56.02,55.99,56.01,38051.0,51.7231,51.7415,51.7138,51.7323,38051.0
2017-12-27 15:00:00,56.02,56.03,56.0,56.03,15283.0,51.7415,51.7508,51.7231,51.7508,15283.0
2017-12-27 15:05:00,56.02,56.03,56.01,56.01,25950.0,51.7415,51.7508,51.7323,51.7323,25950.0
2017-12-27 15:10:00,56.02,56.02,55.99,56.0,29678.0,51.7415,51.7415,51.7138,51.7231,29678.0
2017-12-27 15:15:00,56.0,56.02,56.0,56.02,35162.0,51.7231,51.7415,51.7231,51.7415,35162.0
2017-12-27 15:20:00,56.01,56.03,56.01,56.03,25416.0,51.7323,51.7508,51.7323,51.7508,25416.0
2017-12-27 15:25:00,56.03,56.05,56.02,56.04,34680.0,51.7508,51.7693,51.7415,51.76,34680.0
2017-12-27 15:30:00,56.03,56.06,56.02,56.04,60477.0,51.7508,51.7785,51.7415,51.76,60477.0
2017-12-27 15:35:00,56.05,56.05,55.99,56.0,29702.0,51.7693,51.7693,51.7138,51.7231,29702.0
2017-12-27 15:40:00,56.01,56.04,55.99,56.04,36167.0,51.7323,51.76,51.7138,51.76,36167.0
2017-12-27 15:45:00,56.04,56.05,56.0,56.02,89747.0,51.76,51.7693,51.7231,51.7415,89747.0
2017-12-27 15:50:00,56.02,56.1,56.01,56.1,112795.0,51.7415,51.8154,51.7323,51.8154,112795.0
2017-12-27 15:55:00,56.1,56.13,56.07,56.12,279822.0,51.8154,51.8431,51.7877,51.8339,279822.0
2017-12-28 09:30:00,56.18,56.19,56.0,56.04,46097.0,51.8893,51.8986,51.7231,51.76,46097.0
2017-12-28 09:35:00,56.04,56.29,56.04,56.21,43920.0,51.76,51.9909,51.76,51.917,43920.0
2017-12-28 09:40:00,56.19,56.22,56.11,56.14,26023.0,51.8986,51.9263,51.8247,51.8524,26023.0
2017-12-28 09:45:00,56.13,56.17,56.09,56.13,46513.0,51.8431,51.8801,51.8062,51.8431,46513.0
2017-12-28 09:50:00,56.14,56.22,56.1,56.15,58896.0,51.8524,51.9263,51.8154,51.8616,58896.0
2017-12-28 09:55:00,56.16,56.16,56.07,56.1,23180.0,51.8709,51.8709,51.7877,51.8154,23180.0
2017-12-28 10:00:00,56.11,56.14,56.04,56.09,49964.0,51.8247,51.8524,51.76,51.8062,49964.0
2017-12-28 10:05:00,56.09,56.15,56.01,56.04,22564.0,51.8062,51.8616,51.7323,51.76,22564.0
2017-12-28 10:10:00,56.03,56.06,55.99,56.01,64403.0,51.7508,51.7785,51.7138,51.7323,64403.0
2017-12-28 10:15:00,56.02,56.11,56.02,56.08,27411.0,51.7415,51.8247,51.7415,51.797,27411.0
2017-12-28 10:20:00,56.07,56.12,56.06,56.07,23567.0,51.7877,51.8339,51.7785,51.7877,23567.0
2017-12-28 10:25:00,56.07,56.08,56.02,56.02,19719.0,51.7877,51.797,51.7415,51.7415,19719.0
2017-12-28 10:30:00,56.03,56.05,56.02,56.03,11260.0,51.7508,51.7693,51.7415,51.7508,11260.0
2017-12-28 10:35:00,56.02,56.19,56.01,56.19,82964.0,51.7415,51.8986,51.7323,51.8986,82964.0
2017-12-28 10:40:00,56.2,56.26,56.17,56.17,57461.0,51.9078,51.9632,51.8801,51.8801,57461.0
2017-12-28 10:45:00,56.18,56.18,56.11,56.12,17547.0,51.8893,51.8893,51.8247,51.8339,17547.0
2017-12-28 10:50:00,56.12,56.14,56.07,56.08,27187.0,51.8339,51.8524,51.7877,51.797,27187.0
2017-12-28 10:55:00,56.07,56.12,56.07,56.09,27578.0,51.7877,51.8339,51.7877,51.8062,27578.0
2017-12-28 11:00:00,56.1,56.13,56.1,56.11,12033.0,51.8154,51.8431,51.8154,51.8247,12033.0
2017-12-28 11:05:00,56.11,56.13,56.07,56.1,24545.0,51.8247,51.8431,51.7877,51.8154,24545.0
2017-12-28 11:10:00,56.1,56.1,56.05,56.05,22062.0,51.8154,51.8154,51.7693,51.7693,22062.0
2017-12-28 11:15:00,56.05,56.07,56.03,56.05,28099.0,51.7693,51.7877,51.7508,51.7693,28099.0
2017-12-28 11:20:00,56.05,56.22,56.03,56.18,149955.0,51.7693,51.9263,51.7508,51.8893,149955.0
2017-12-28 11:25:00,56.18,56.18,56.07,56.12,40793.0,51.8893,51.8893,51.7877,51.8339,40793.0
2017-12-28 11:30:00,56.12,56.12,56.02,56.03,38500.0,51.8339,51.8339,51.7415,51.7508,38500.0
2017-12-28 11:35:00,56.04,56.06,56.01,56.05,21377.0,51.76,51.7785,51.7323,51.7693,21377.0
2017-12-28 11:40:00,56.05,56.06,56.03,56.05,17007.0,51.7693,51.7785,51.7508,51.7693,17007.0
2017-12-28 11:45:00,56.05,56.05,56.02,56.05,18631.0,51.7693,51.7693,51.7415,51.7693,18631.0
2017-12-28 11:50:00,56.05,56.1,56.04,56.1,17484.0,51.7693,51.8154,51.76,51.8154,17484.0
2017-12-28 11:55:00,56.09,56.11,56.04,56.05,24288.0,51.8062,51.8247,51.76,51.7693,24288.0
2017-12-28 12:00:00,56.06,56.08,56.04,56.04,9747.0,51.7785,51.797,51.76,51.76,9747.0
2017-12-28 12:05:00,56.05,56.1,56.05,56.06,24922.0,51.7693,51.8154,51.7693,51.7785,24922.0
2017-12-28 12:10:00,56.07,56.08,56.04,56.06,14321.0,51.7877,51.797,51.76,51.7785,14321.0
2017-12-28 12:15:00,56.06,56.06,56.01,56.03,11897.0,51.7785,51.7785,51.7323,51.7508,11897.0
2017-12-28 12:20:00,56.03,56.05,56.02,56.04,9199.0,51.7508,51.7693,51.7415,51.76,9199.0
2017-12-28 12:25:00,56.04,56.09,56.04,56.09,18348.0,51.76,51.8062,51.76,51.8062,18348.0
2017-12-28 12:30:00,56.09,56.12,56.08,56.1,22133.0,51.8062,51.8339,51.797,51.8154,22133.0
2017-12-28 12:35:00,56.09,56.12,56.08,56.09,41471.0,51.8062,51.8339,51.797,51.8062,41471.0
2017-12-28 12:40:00,56.08,56.1,56.08,56.08,18748.0,51.797,51.8154,51.797,51.797,18748.0
2017-12-28 12:45:00,56.08,56.1,56.08,56.08,20300.0,51.797,51.8154,51.797,51.797,20300.0
2017-12-28 12:50:00,56.09,56.13,56.08,56.11,30180.0,51.8062,51.8431,51.797,51.8247,30180.0
2017-12-28 12:55:00,56.11,56.11,56.08,56.1,38710.0,51.8247,51.8247,51.797,51.8154,38710.0
2017-12-28 13:00:00,56.1,56.11,56.09,56.1,19219.0,51.8154,51.8247,51.8062,51.8154,19219.0
2017-12-28 13:05:00,56.1,56.11,56.09,56.11,16731.0,51.8154,51.8247,51.8062,51.8247,16731.0
2017-12-28 13:10:00,56.1,56.13,56.1,56.11,21349.0,51.8154,51.8431,51.8154,51.8247,21349.0
2017-12-28 13:15:00,56.11,56.11,56.08,56.11,18626.0,51.8247,51.8247,51.797,51.8247,18626.0
2017-12-28 13:20:00,56.1,56.11,56.07,56.07,15129.0,51.8154,51.8247,51.7877,51.7877,15129.0
2017-12-28 13:25:00,56.07,56.11,56.07,56.11,15205.0,51.7877,51.8247,51.7877,51.8247,15205.0
2017-12-28 13:30:00,56.12,56.12,56.08,56.09,24070.0,51.8339,51.8339,51.797,51.8062,24070.0
2017-12-28 13:35:00,56.09,56.12,56.08,56.11,18007.0,51.8062,51.8339,51.797,51.8247,18007.0
2017-12-28 13:40:00,56.11,56.15,56.1,56.14,30979.0,51.8247,51.8616,51.8154,51.8524,30979.0
2017-12-28 13:45:00,56.14,56.14,56.11,56.11,15182.0,51.8524,51.8524,51.8247,51.8247,15182.0
2017-12-28 13:50:00,56.11,56.12,56.07,56.07,35146.0,51.8247,51.8339,51.7877,51.7877,35146.0
2017-12-28 13:55:00,56.08,56.1,56.07,56.1,13988.0,51.797,51.8154,51.7877,51.8154,13988.0
2017-12-28 14:00:00,56.1,56.11,56.07,56.08,46160.0,51.8154,51.8247,51.7877,51.797,46160.0
2017-12-28 14:05:00,56.09,56.11,56.09,56.1,16513.0,51.8062,51.8247,51.8062,51.8154,16513.0
2017-12-28 14:10:00,56.1,56.11,56.09,56.09,19285.0,51.8154,51.8247,51.8062,51.8062,19285.0
2017-12-28 14:15:00,56.1,56.1,56.06,56.08,18373.0,51.8154,51.8154,51.7785,51.797,18373.0
2017-12-28 14:20:00,56.08,56.23,56.07,56.22,91761.0,51.797,51.9355,51.7877,51.9263,91761.0
2017-12-28 14:25:00,56.22,56.24,56.21,56.22,33448.0,51.9263,51.9447,51.917,51.9263,33448.0
2017-12-28 14:30:00,56.22,56.3,56.2,56.29,58539.0,51.9263,52.0002,51.9078,51.9909,58539.0
2017-12-28 14:35:00,56.29,56.31,56.27,56.31,33574.0,51.9909,52.0094,51.9725,52.0094,33574.0
2017-12-28 14:40:00,56.31,56.33,56.3,56.33,28988.0,52.0094,52.0279,52.0002,52.0279,28988.0
2017-12-28 14:45:00,56.33,56.43,56.32,56.43,116991.0,52.0279,52.1202,52.0186,52.1202,116991.0
2017-12-28 14:50:00,56.43,56.51,56.39,56.4,133039.0,52.1202,52.1941,52.0833,52.0925,133039.0
2017-12-28 14:55:00,56.41,56.43,56.37,56.42,48612.0,52.1018,52.1202,52.0648,52.111,48612.0
2017-12-28 15:00:00,56.42,56.44,56.33,56.4,63556.0,52.111,52.1295,52.0279,52.0925,63556.0
2017-12-28 15:05:00,56.4,56.41,56.36,56.38,69939.0,52.0925,52.1018,52.0556,52.0741,69939.0
2017-12-28 15:10:00,56.38,56.43,56.37,56.43,54644.0,52.0741,52.1202,52.0648,52.1202,54644.0
2017-12-28 15:15:00,56.43,56.45,56.38,56.45,68506.0,52.1202,52.1387,52.0741,52.1387,68506.0
2017-12-28 15:20:00,56.45,56.48,56.43,56.44,60816.0,52.1387,52.1664,52.1202,52.1295,60816.0
2017-12-28 15:25:00,56.43,56.45,56.38,56.44,65875.0,52.1202,52.1387,52.0741,52.1295,65875.0
2017-12-28 15:30:00,56.45,56.45,56.35,56.37,43787.0,52.1387,52.1387,52.0463,52.0648,43787.0
2017-12-28 15:35:00,56.37,56.38,56.33,56.35,52520.0,52.0648,52.0741,52.0279,52.0463,52520.0
2017-12-28 15:40:00,56.35,56.37,56.31,56.32,69301.0,52.0463,52.0648,52.0094,52.0186,69301.0
2017-12-28 15:45:00,56.31,56.36,56.31,56.35,58891.0,52.0094,52.0556,52.0094,52.0463,58891.0
2017-12-28 15:50:00,56.35,56.38,56.34,56.36,133462.0,52.0463,52.0741,52.0371,52.0556,133462.0
2017-12-28 15:55:00,56.36,56.37,56.32,56.34,220877.0,52.0556,52.0648,52.0186,52.0371,220877.0
2017-12-29 09:30:00,56.53,56.69,56.48,56.48,78248.0,52.2126,52.3604,52.1664,52.1664,78248.0
2017-12-29 09:35:00,56.48,56.52,56.34,56.42,22854.0,52.1664,52.2034,52.0371,52.111,22854.0
2017-12-29 09:40:00,56.44,56.52,56.41,56.45,20948.0,52.1295,52.2034,52.1018,52.1387,20948.0
2017-12-29 09:45:00,56.44,56.58,56.44,56.55,49363.0,52.1295,52.2588,52.1295,52.2311,49363.0
2017-12-29 09:50:00,56.54,56.57,56.43,56.44,87566.0,52.2218,52.2495,52.1202,52.1295,87566.0
2017-12-29 09:55:00,56.42,56.44,56.35,56.44,61427.0,52.111,52.1295,52.0463,52.1295,61427.0
2017-12-29 10:00:00,56.44,56.48,56.38,56.43,21982.0,52.1295,52.1664,52.0741,52.1202,21982.0
2017-12-29 10:05:00,56.43,56.43,56.34,56.35,18277.0,52.1202,52.1202,52.0371,52.0463,18277.0
2017-12-29 10:10:00,56.35,56.38,56.34,56.37,13134.0,52.0463,52.0741,52.0371,52.0648,13134.0
2017-12-29 10:15:00,56.38,56.38,56.35,56.37,29073.0,52.0741,52.0741,52.0463,52.0648,29073.0
2017-12-29 10:20:00,56.37,56.41,56.36,56.41,15922.0,52.0648,52.1018,52.0556,52.1018,15922.0
2017-12-29 10:25:00,56.42,56.48,56.41,56.48,8857.0,52.111,52.1664,52.1018,52.1664,8857.0
2017-12-29 10:30:00,56.48,56.48,56.43,56.46,26761.0,52.1664,52.1664,52.1202,52.1479,26761.0
2017-12-29 10:35:00,56.46,56.46,56.42,56.44,16054.0,52.1479,52.1479,52.111,52.1295,16054.0
2017-12-29 10:40:00,56.44,56.46,56.41,56.44,11322.0,52.1295,52.1479,52.1018,52.1295,11322.0
2017-12-29 10:45:00,56.44,56.47,56.42,56.47,10305.0,52.1295,52.1572,52.111,52.1572,10305.0
2017-12-29 10:50:00,56.46,56.47,56.37,56.39,19078.0,52.1479,52.1572,52.0648,52.0833,19078.0
2017-12-29 10:55:00,56.39,56.51,56.37,56.5,39264.0,52.0833,52.1941,52.0648,52.1849,39264.0
2017-12-29 11:00:00,56.5,56.53,56.46,56.47,26820.0,52.1849,52.2126,52.1479,52.1572,26820.0
2017-12-29 11:05:00,56.48,56.55,56.47,56.55,22487.0,52.1664,52.2311,52.1572,52.2311,22487.0
2017-12-29 11:10:00,56.55,56.56,56.49,56.49,17646.0,52.2311,52.2403,52.1757,52.1757,17646.0
2017-12-29 11:15:00,56.49,56.5,56.48,56.49,9110.0,52.1757,52.1849,52.1664,52.1757,9110.0
2017-12-29 11:20:00,56.5,56.55,56.49,56.55,20122.0,52.1849,52.2311,52.1757,52.2311,20122.0
2017-12-29 11:25:00,56.55,56.56,56.52,56.53,11310.0,52.2311,52.2403,52.2034,52.2126,11310.0
2017-12-29 11:30:00,56.53,56.54,56.45,56.46,24918.0,52.2126,52.2218,52.1387,52.1479,24918.0
2017-12-29 11:35:00,56.46,56.47,56.42,56.43,8930.0,52.1479,52.1572,52.111,52.1202,8930.0
2017-12-29 11:40:00,56.42,56.44,56.41,56.43,16450.0,52.111,52.1295,52.1018,52.1202,16450.0
2017-12-29 11:45:00,56.44,56.44,56.39,56.41,26174.0,52.1295,52.1295,52.0833,52.1018,26174.0
2017-12-29 11:50:00,56.41,56.44,56.39,56.41,41530.0,52.1018,52.1295,52.0833,52.1018,41530.0
2017-12-29 11:55:00,56.41,56.43,56.4,56.42,14468.0,52.1018,52.1202,52.0925,52.111,14468.0
2017-12-29 12:00:00,56.43,56.43,56.39,56.4,13496.0,52.1202,52.1202,52.0833,52.0925,13496.0
2017-12-29 12:05:00,56.4,56.41,56.38,56.41,17378.0,52.0925,52.1018,52.0741,52.1018,17378.0
2017-12-29 12:10:00,56.41,56.42,56.39,56.4,7327.0,52.1018,52.111,52.0833,52.0925,7327.0
2017-12-29 12:15:00,56.4,56.41,56.35,56.36,48860.0,52.0925,52.1018,52.0463,52.0556,48860.0
2017-12-29 12:20:00,56.36,56.39,56.36,56.37,12600.0,52.0556,52.0833,52.0556,52.0648,12600.0
2017-12-29 12:25:00,56.37,56.38,56.36,56.36,9102.0,52.0648,52.0741,52.0556,52.0556,9102.0
2017-12-29 12:30:00,56.37,56.38,56.35,56.38,8384.0,52.0648,52.0741,52.0463,52.0741,8384.0
2017-12-29 12:35:00,56.37,56.4,56.37,56.4,7989.0,52.0648,52.0925,52.0648,52.0925,7989.0
2017-12-29 12:40:00,56.39,56.41,56.37,56.41,19265.0,52.0833,52.1018,52.0648,52.1018,19265.0
2017-12-29 12:45:00,56.41,56.41,56.34,56.35,17615.0,52.1018,52.1018,52.0371,52.0463,17615.0
2017-12-29 12:50:00,56.36,56.38,56.35,56.36,13938.0,52.0556,52.0741,52.0463,52.0556,13938.0
2017-12-29 12:55:00,56.35,56.36,56.34,56.34,5168.0,52.0463,52.0556,52.0371,52.0371,5168.0
2017-12-29 13:00:00,56.33,56.34,56.26,56.27,27046.0,52.0279,52.0371,51.9632,51.9725,27046.0
2017-12-29 13:05:00,56.27,56.29,56.23,56.29,27721.0,51.9725,51.9909,51.9355,51.9909,27721.0
2017-12-29 13:10:00,56.29,56.32,56.29,56.3,14863.0,51.9909,52.0186,51.9909,52.0002,14863.0
2017-12-29 13:15:00,56.31,56.33,56.28,56.28,8897.0,52.0094,52.0279,51.9817,51.9817,8897.0
2017-12-29 13:20:00,56.29,56.29,56.27,56.28,8023.0,51.9909,51.9909,51.9725,51.9817,8023.0
2017-12-29 13:25:00,56.28,56.29,56.25,56.26,19397.0,51.9817,51.9909,51.954,51.9632,19397.0
2017-12-29 13:30:00,56.25,56.29,56.25,56.29,13170.0,51.954,51.9909,51.954,51.9909,13170.0
2017-12-29 13:35:00,56.29,56.3,56.22,56.22,20644.0,51.9909,52.0002,51.9263,51.9263,20644.0
2017-12-29 13:40:00,56.23,56.23,56.2,56.21,17988.0,51.9355,51.9355,51.9078,51.917,17988.0
2017-12-29 13:45:00,56.21,56.22,56.2,56.21,8515.0,51.917,51.9263,51.9078,51.917,8515.0
2017-12-29 13:50:00,56.2,56.21,56.14,56.16,18240.0,51.9078,51.917,51.8524,51.8709,18240.0
2017-12-29 13:55:00,56.16,56.2,56.14,56.19,22232.0,51.8709,51.9078,51.8524,51.8986,22232.0
2017-12-29 14:00:00,56.19,56.21,56.18,56.21,15949.0,51.8986,51.917,51.8893,51.917,15949.0
2017-12-29 14:05:00,56.2,56.23,56.2,56.23,9572.0,51.9078,51.9355,51.9078,51.9355,9572.0
2017-12-29 14:10:00,56.22,56.24,56.2,56.21,22637.0,51.9263,51.9447,51.9078,51.917,22637.0
2017-12-29 14:15:00,56.21,56.22,56.21,56.22,7538.0,51.917,51.9263,51.917,51.9263,7538.0
2017-12-29 14:20:00,56.22,56.23,56.18,56.21,31661.0,51.9263,51.9355,51.8893,51.917,31661.0
2017-12-29 14:25:00,56.21,56.22,56.16,56.21,34606.0,51.917,51.9263,51.8709,51.917,34606.0
2017-12-29 14:30:00,56.22,56.22,56.17,56.17,14053.0,51.9263,51.9263,51.8801,51.8801,14053.0
2017-12-29 14:35:00,56.17,56.2,56.17,56.18,10975.0,51.8801,51.9078,51.8801,51.8893,10975.0
2017-12-29 14:40:00,56.19,56.22,56.18,56.19,17665.0,51.8986,51.9263,51.8893,51.8986,17665.0
2017-12-29 14:45:00,56.2,56.2,56.17,56.17,8019.0,51.9078,51.9078,51.8801,51.8801,8019.0
2017-12-29 14:50:00,56.17,56.18,56.17,56.17,15991.0,51.8801,51.8893,51.8801,51.8801,15991.0
2017-12-29 14:55:00,56.18,56.18,56.15,56.16,18407.0,51.8893,51.8893,51.8616,51.8709,18407.0
2017-12-29 15:00:00,56.16,56.17,56.09,56.12,33516.0,51.8709,51.8801,51.8062,51.8339,33516.0
2017-12-29 15:05:00,56.13,56.18,56.12,56.16,16195.0,51.8431,51.8893,51.8339,51.8709,16195.0
2017-12-29 15:10:00,56.17,56.21,56.16,56.21,12163.0,51.8801,51.917,51.8709,51.917,12163.0
2017-12-29 15:15:00,56.2,56.22,56.17,56.22,29301.0,51.9078,51.9263,51.8801,51.9263,29301.0
2017-12-29 15:20:00,56.22,56.26,56.2,56.24,66313.0,51.9263,51.9632,51.9078,51.9447,66313.0
2017-12-29 15:25:00,56.24,56.25,56.21,56.22,34896.0,51.9447,51.954,51.917,51.9263,34896.0
2017-12-29 15:30:00,56.22,56.23,56.19,56.22,54267.0,51.9263,51.9355,51.8986,51.9263,54267.0
2017-12-29 15:35:00,56.22,56.22,56.16,56.16,73525.0,51.9263,51.9263,51.8709,51.8709,73525.0
2017-12-29 15:40:00,56.16,56.17,56.11,56.11,63846.0,51.8709,51.8801,51.8247,51.8247,63846.0
2017-12-29 15:45:00,56.11,56.19,56.11,56.19,59266.0,51.8247,51.8986,51.8247,51.8986,59266.0
2017-12-29 15:50:00,56.19,56.19,56.09,56.09,96491.0,51.8986,51.8986,51.8062,51.8062,96491.0
2017-12-29 15:55:00,56.09,56.1,55.99,56.01,410024.0,51.8062,51.8154,51.7138,51.7323,410024.0
2018-01-02 09:30:00,56.29,56.33,56.11,56.32,176643.0,51.9909,52.0279,51.8247,52.0186,176643.0
2018-01-02 09:35:00,56.32,56.4,56.11,56.31,122247.0,52.0186,52.0925,51.8247,52.0094,122247.0
2018-01-02 09:40:00,56.32,56.36,56.16,56.19,113393.0,52.0186,52.0556,51.8709,51.8986,113393.0
2018-01-02 09:45:00,56.19,56.19,55.98,55.99,78902.0,51.8986,51.8986,51.7046,51.7138,78902.0
2018-01-02 09:50:00,55.98,56.03,55.87,56.03,86629.0,51.7046,51.7508,51.603,51.7508,86629.0
2018-01-02 09:55:00,56.03,56.19,56.02,56.11,98063.0,51.7508,51.8986,51.7415,51.8247,98063.0
2018-01-02 10:00:00,56.12,56.22,56.08,56.19,99906.0,51.8339,51.9263,51.797,51.8986,99906.0
2018-01-02 10:05:00,56.18,56.27,56.14,56.27,64610.0,51.8893,51.9725,51.8524,51.9725,64610.0
2018-01-02 10:10:00,56.26,56.27,56.16,56.23,55433.0,51.9632,51.9725,51.8709,51.9355,55433.0
2018-01-02 10:15:00,56.24,56.36,56.24,56.35,43269.0,51.9447,52.0556,51.9447,52.0463,43269.0
2018-01-02 10:20:00,56.35,56.41,56.28,56.28,41973.0,52.0463,52.1018,51.9817,51.9817,41973.0
2018-01-02 10:25:00,56.27,56.28,56.23,56.25,37281.0,51.9725,51.9817,51.9355,51.954,37281.0
2018-01-02 10:30:00,56.26,56.3,56.24,56.24,50964.0,51.9632,52.0002,51.9447,51.9447,50964.0
2018-01-02 10:35:00,56.25,56.37,56.23,56.37,97803.0,51.954,52.0648,51.9355,52.0648,97803.0
2018-01-02 10:40:00,56.37,56.47,56.36,56.42,67608.0,52.0648,52.1572,52.0556,52.111,67608.0
2018-01-02 10:45:00,56.42,56.49,56.39,56.43,60913.0,52.111,52.1757,52.0833,52.1202,60913.0
2018-01-02 10:50:00,56.44,56.52,56.42,56.52,47190.0,52.1295,52.2034,52.111,52.2034,47190.0
2018-01-02 10:55:00,56.53,56.54,56.44,56.45,63983.0,52.2126,52.2218,52.1295,52.1387,63983.0
2018-01-02 11:00:00,56.44,56.49,56.44,56.48,20748.0,52.1295,52.1757,52.1295,52.1664,20748.0
2018-01-02 11:05:00,56.48,56.5,56.44,56.47,30451.0,52.1664,52.1849,52.1295,52.1572,30451.0
2018-01-02 11:10:00,56.46,56.46,56.41,56.43,20585.0,52.1479,52.1479,52.1018,52.1202,20585.0
2018-01-02 11:15:00,56.43,56.45,56.4,56.45,38226.0,52.1202,52.1387,52.0925,52.1387,38226.0
2018-01-02 11:20:00,56.45,56.45,56.36,56.36,41679.0,52.1387,52.1387,52.0556,52.0556,41679.0
2018-01-02 11:25:00,56.37,56.5,56.36,56.47,46802.0,52.0648,52.1849,52.0556,52.1572,46802.0
2018-01-02 11:30:00,56.47,56.48,56.37,56.39,32435.0,52.1572,52.1664,52.0648,52.0833,32435.0
2018-01-02 11:35:00,56.38,56.41,56.37,56.38,24035.0,52.0741,52.1018,52.0648,52.0741,24035.0
2018-01-02 11:40:00,56.37,56.38,56.36,56.37,31087.0,52.0648,52.0741,52.0556,52.0648,31087.0
2018-01-02 11:45:00,56.37,56.38,56.34,56.37,27097.0,52.0648,52.0741,52.0371,52.0648,27097.0
2018-01-02 11:50:00,56.37,56.4,56.35,56.4,47374.0,52.0648,52.0925,52.0463,52.0925,47374.0
2018-01-02 11:55:00,56.4,56.42,56.36,56.42,69376.0,52.0925,52.111,52.0556,52.111,69376.0
2018-01-02 12:00:00,56.42,56.45,56.39,56.41,77722.0,52.111,52.1387,52.0833,52.1018,77722.0
2018-01-02 12:05:00,56.41,56.45,56.38,56.44,32357.0,52.1018,52.1387,52.0741,52.1295,32357.0
2018-01-02 12:10:00,56.43,56.44,56.37,56.39,22672.0,52.1202,52.1295,52.0648,52.0833,22672.0
2018-01-02 12:15:00,56.38,56.41,56.38,56.4,17728.0,52.0741,52.1018,52.0741,52.0925,17728.0
2018-01-02 12:20:00,56.4,56.41,56.36,56.39,16500.0,52.0925,52.1018,52.0556,52.0833,16500.0
2018-01-02 12:25:00,56.39,56.43,56.39,56.43,13673.0,52.0833,52.1202,52.0833,52.1202,13673.0
2018-01-02 12:30:00,56.42,56.45,56.37,56.42,68895.0,52.111,52.1387,52.0648,52.111,68895.0
2018-01-02 12:35:00,56.41,56.43,56.4,56.43,37919.0,52.1018,52.1202,52.0925,52.1202,37919.0
2018-01-02 12:40:00,56.42,56.44,56.38,56.44,35697.0,52.111,52.1295,52.0741,52.1295,35697.0
2018-01-02 12:45:00,56.44,56.45,56.39,56.39,19777.0,52.1295,52.1387,52.0833,52.0833,19777.0
2018-01-02 12:50:00,56.38,56.42,56.37,56.38,18840.0,52.0741,52.111,52.0648,52.0741,18840.0
2018-01-02 12:55:00,56.38,56.39,56.36,56.38,23980.0,52.0741,52.0833,52.0556,52.0741,23980.0
2018-01-02 13:00:00,56.38,56.39,56.36,56.36,16190.0,52.0741,52.0833,52.0556,52.0556,16190.0
2018-01-02 13:05:00,56.36,56.43,56.36,56.41,21518.0,52.0556,52.1202,52.0556,52.1018,21518.0
2018-01-02 13:10:00,56.41,56.45,56.39,56.44,11933.0,52.1018,52.1387,52.0833,52.1295,11933.0
2018-01-02 13:15:00,56.45,56.46,56.43,56.45,44107.0,52.1387,52.1479,52.1202,52.1387,44107.0
2018-01-02 13:20:00,56.45,56.49,56.45,56.46,17683.0,52.1387,52.1757,52.1387,52.1479,17683.0
2018-01-02 13:25:00,56.46,56.49,56.45,56.48,12199.0,52.1479,52.1757,52.1387,52.1664,12199.0
2018-01-02 13:30:00,56.49,56.53,56.48,56.49,58215.0,52.1757,52.2126,52.1664,52.1757,58215.0
2018-01-02 13:35:00,56.5,56.53,56.49,56.53,14836.0,52.1849,52.2126,52.1757,52.2126,14836.0
2018-01-02 13:40:00,56.52,56.55,56.48,56.49,66980.0,52.2034,52.2311,52.1664,52.1757,66980.0
2018-01-02 13:45:00,56.48,56.51,56.48,56.48,10967.0,52.1664,52.1941,52.1664,52.1664,10967.0
2018-01-02 13:50:00,56.49,56.5,56.46,56.48,35518.0,52.1757,52.1849,52.1479,52.1664,35518.0
2018-01-02 13:55:00,56.48,56.5,56.45,56.48,25099.0,52.1664,52.1849,52.1387,52.1664,25099.0
2018-01-02 14:00:00,56.48,56.48,56.44,56.46,41763.0,52.1664,52.1664,52.1295,52.1479,41763.0
2018-01-02 14:05:00,56.46,56.46,56.34,56.35,114089.0,52.1479,52.1479,52.0371,52.0463,114089.0
2018-01-02 14:10:00,56.35,56.47,56.34,56.47,56593.0,52.0463,52.1572,52.0371,52.1572,56593.0
2018-01-02 14:15:00,56.47,56.59,56.47,56.56,51779.0,52.1572,52.268,52.1572,52.2403,51779.0
2018-01-02 14:20:00,56.56,56.64,56.54,56.61,42148.0,52.2403,52.3142,52.2218,52.2865,42148.0
2018-01-02 14:25:00,56.6,56.62,56.56,56.58,31603.0,52.2772,52.2957,52.2403,52.2588,31603.0
2018-01-02 14:30:00,56.58,56.6,56.55,56.56,51239.0,52.2588,52.2772,52.2311,52.2403,51239.0
2018-01-02 14:35:00,56.55,56.58,56.54,56.55,17321.0,52.2311,52.2588,52.2218,52.2311,17321.0
2018-01-02 14:40:00,56.55,56.58,56.54,56.58,18735.0,52.2311,52.2588,52.2218,52.2588,18735.0
2018-01-02 14:45:00,56.58,56.6,56.54,56.57,34754.0,52.2588,52.2772,52.2218,52.2495,34754.0
2018-01-02 14:50:00,56.57,56.59,56.55,56.59,46307.0,52.2495,52.268,52.2311,52.268,46307.0
2018-01-02 14:55:00,56.59,56.59,56.55,56.56,29000.0,52.268,52.268,52.2311,52.2403,29000.0
2018-01-02 15:00:00,56.55,56.57,56.53,56.56,26883.0,52.2311,52.2495,52.2126,52.2403,26883.0
2018-01-02 15:05:00,56.56,56.58,56.55,56.57,22632.0,52.2403,52.2588,52.2311,52.2495,22632.0
2018-01-02 15:10:00,56.57,56.58,56.56,56.57,25634.0,52.2495,52.2588,52.2403,52.2495,25634.0
2018-01-02 15:15:00,56.57,56.57,56.54,56.57,52211.0,52.2495,52.2495,52.2218,52.2495,52211.0
2018-01-02 15:20:00,56.57,56.61,56.55,56.61,45318.0,52.2495,52.2865,52.2311,52.2865,45318.0
2018-01-02 15:25:00,56.61,56.64,56.6,56.63,53011.0,52.2865,52.3142,52.2772,52.305,53011.0
2018-01-02 15:30:00,56.63,56.7,56.62,56.65,77654.0,52.305,52.3696,52.2957,52.3234,77654.0
2018-01-02 15:35:00,56.65,56.66,56.58,56.66,58683.0,52.3234,52.3327,52.2588,52.3327,58683.0
2018-01-02 15:40:00,56.66,56.68,56.63,56.65,58121.0,52.3327,52.3511,52.305,52.3234,58121.0
2018-01-02 15:45:00,56.64,56.67,56.6,56.61,166500.0,52.3142,52.3419,52.2772,52.2865,166500.0
2018-01-02 15:50:00,56.61,56.68,56.6,56.64,133373.0,52.2865,52.3511,52.2772,52.3142,133373.0
2018-01-02 15:55:00,56.64,56.72,56.63,56.72,234778.0,52.3142,52.3881,52.305,52.3881,234778.0
2018-01-03 09:30:00,56.47,56.59,56.2,56.24,125141.0,52.1572,52.268,51.9078,51.9447,125141.0
2018-01-03 09:35:00,56.24,56.24,55.81,56.05,195458.0,51.9447,51.9447,51.5476,51.7693,195458.0
2018-01-03 09:40:00,56.05,56.06,55.83,55.86,196082.0,51.7693,51.7785,51.5661,51.5938,196082.0
2018-01-03 09:45:00,55.87,55.91,55.77,55.8,174529.0,51.603,51.6399,51.5106,51.5383,174529.0
2018-01-03 09:50:00,55.79,55.81,55.44,55.52,265600.0,51.5291,51.5476,51.2058,51.2797,265600.0
2018-01-03 09:55:00,55.51,55.61,55.35,55.5,180086.0,51.2705,51.3629,51.1227,51.2613,180086.0
2018-01-03 10:00:00,55.5,55.62,55.42,55.62,116524.0,51.2613,51.3721,51.1874,51.3721,116524.0
2018-01-03 10:05:00,55.61,55.64,55.45,55.59,95518.0,51.3629,51.3906,51.2151,51.3444,95518.0
2018-01-03 10:10:00,55.59,55.69,55.48,55.56,111170.0,51.3444,51.4367,51.2428,51.3167,111170.0
2018-01-03 10:15:00,55.55,55.59,55.5,55.52,61520.0,51.3074,51.3444,51.2613,51.2797,61520.0
2018-01-03 10:20:00,55.52,55.58,55.45,55.46,108962.0,51.2797,51.3352,51.2151,51.2243,108962.0
2018-01-03 10:25:00,55.45,55.55,55.42,55.53,130298.0,51.2151,51.3074,51.1874,51.289,130298.0
2018-01-03 10:30:00,55.54,55.55,55.3,55.31,135158.0,51.2982,51.3074,51.0765,51.0858,135158.0
2018-01-03 10:35:00,55.3,55.37,55.24,55.34,147445.0,51.0765,51.1412,51.0211,51.1135,147445.0
2018-01-03 10:40:00,55.34,55.42,55.31,55.33,145835.0,51.1135,51.1874,51.0858,51.1042,145835.0
2018-01-03 10:45:00,55.32,55.34,55.13,55.17,172769.0,51.095,51.1135,50.9195,50.9565,172769.0
2018-01-03 10:50:00,55.17,55.2,55.07,55.14,202623.0,50.9565,50.9842,50.8641,50.9288,202623.0
2018-01-03 10:55:00,55.14,55.21,55.14,55.19,74051.0,50.9288,50.9934,50.9288,50.9749,74051.0
2018-01-03 11:00:00,55.19,55.24,55.16,55.19,136507.0,50.9749,51.0211,50.9472,50.9749,136507.0
2018-01-03 11:05:00,55.19,55.31,55.18,55.25,151158.0,50.9749,51.0858,50.9657,51.0304,151158.0
2018-01-03 11:10:00,55.25,55.35,55.19,55.32,176444.0,51.0304,51.1227,50.9749,51.095,176444.0
2018-01-03 11:15:00,55.33,55.35,55.26,55.35,59589.0,51.1042,51.1227,51.0396,51.1227,59589.0
2018-01-03 11:20:00,55.35,55.41,55.34,55.41,86498.0,51.1227,51.1781,51.1135,51.1781,86498.0
2018-01-03 11:25:00,55.41,55.45,55.38,55.44,84607.0,51.1781,51.2151,51.1504,51.2058,84607.0
2018-01-03 11:30:00,55.44,55.55,55.43,55.53,81139.0,51.2058,51.3074,51.1966,51.289,81139.0
2018-01-03 11:35:00,55.53,55.53,55.44,55.45,102155.0,51.289,51.289,51.2058,51.2151,102155.0
2018-01-03 11:40:00,55.45,55.5,55.39,55.5,51853.0,51.2151,51.2613,51.1597,51.2613,51853.0
2018-01-03 11:45:00,55.49,55.55,55.46,55.54,91192.0,51.252,51.3074,51.2243,51.2982,91192.0
2018-01-03 11:50:00,55.54,55.55,55.44,55.47,57935.0,51.2982,51.3074,51.2058,51.2336,57935.0
2018-01-03 11:55:00,55.47,55.51,55.4,55.43,57233.0,51.2336,51.2705,51.1689,51.1966,57233.0
2018-01-03 12:00:00,55.43,55.43,55.35,55.38,64884.0,51.1966,51.1966,51.1227,51.1504,64884.0
2018-01-03 12:05:00,55.38,55.38,55.29,55.37,54078.0,51.1504,51.1504,51.0673,51.1412,54078.0
2018-01-03 12:10:00,55.37,55.47,55.36,55.47,77060.0,51.1412,51.2336,51.132,51.2336,77060.0
2018-01-03 12:15:00,55.47,55.55,55.43,55.52,56138.0,51.2336,51.3074,51.1966,51.2797,56138.0
2018-01-03 12:20:00,55.52,55.55,55.49,55.53,86340.0,51.2797,51.3074,51.252,51.289,86340.0
2018-01-03 12:25:00,55.53,55.58,55.49,55.58,66669.0,51.289,51.3352,51.252,51.3352,66669.0
2018-01-03 12:30:00,55.58,55.59,55.51,55.55,35605.0,51.3352,51.3444,51.2705,51.3074,35605.0
2018-01-03 12:35:00,55.56,55.61,55.54,55.57,28123.0,51.3167,51.3629,51.2982,51.3259,28123.0
2018-01-03 12:40:00,55.56,55.58,55.53,55.58,46332.0,51.3167,51.3352,51.289,51.3352,46332.0
2018-01-03 12:45:00,55.58,55.64,55.57,55.64,66895.0,51.3352,51.3906,51.3259,51.3906,66895.0
2018-01-03 12:50:00,55.64,55.66,55.59,55.63,78576.0,51.3906,51.409,51.3444,51.3813,78576.0
2018-01-03 12:55:00,55.64,55.66,55.59,55.6,37080.0,51.3906,51.409,51.3444,51.3536,37080.0
2018-01-03 13:00:00,55.61,55.65,55.56,55.57,26909.0,51.3629,51.3998,51.3167,51.3259,26909.0
2018-01-03 13:05:00,55.56,55.61,55.55,55.59,28165.0,51.3167,51.3629,51.3074,51.3444,28165.0
2018-01-03 13:10:00,55.59,55.61,55.56,55.59,30061.0,51.3444,51.3629,51.3167,51.3444,30061.0
2018-01-03 13:15:00,55.59,55.59,55.55,55.58,34024.0,51.3444,51.3444,51.3074,51.3352,34024.0
2018-01-03 13:20:00,55.57,55.58,55.51,55.53,26761.0,51.3259,51.3352,51.2705,51.289,26761.0
2018-01-03 13:25:00,55.53,55.54,55.47,55.51,55318.0,51.289,51.2982,51.2336,51.2705,55318.0
2018-01-03 13:30:00,55.51,55.53,55.47,55.49,47902.0,51.2705,51.289,51.2336,51.252,47902.0
2018-01-03 13:35:00,55.48,55.5,55.39,55.43,61296.0,51.2428,51.2613,51.1597,51.1966,61296.0
2018-01-03 13:40:00,55.43,55.44,55.35,55.4,61193.0,51.1966,51.2058,51.1227,51.1689,61193.0
2018-01-03 13:45:00,55.4,55.4,55.26,55.27,89424.0,51.1689,51.1689,51.0396,51.0488,89424.0
2018-01-03 13:50:00,55.26,55.31,55.26,55.3,88500.0,51.0396,51.0858,51.0396,51.0765,88500.0
2018-01-03 13:55:00,55.3,55.35,55.21,55.28,154992.0,51.0765,51.1227,50.9934,51.0581,154992.0
2018-01-03 14:00:00,55.28,55.38,55.26,55.38,68502.0,51.0581,51.1504,51.0396,51.1504,68502.0
2018-01-03 14:05:00,55.38,55.51,55.37,55.51,56878.0,51.1504,51.2705,51.1412,51.2705,56878.0
2018-01-03 14:10:00,55.51,55.52,55.4,55.41,140496.0,51.2705,51.2797,51.1689,51.1781,140496.0
2018-01-03 14:15:00,55.42,55.46,55.35,55.45,200113.0,51.1874,51.2243,51.1227,51.2151,200113.0
2018-01-03 14:20:00,55.45,55.51,55.44,55.5,70228.0,51.2151,51.2705,51.2058,51.2613,70228.0
2018-01-03 14:25:00,55.5,55.55,55.49,55.54,37725.0,51.2613,51.3074,51.252,51.2982,37725.0
2018-01-03 14:30:00,55.55,55.59,55.54,55.57,59595.0,51.3074,51.3444,51.2982,51.3259,59595.0
2018-01-03 14:35:00,55.58,55.63,55.57,55.61,63000.0,51.3352,51.3813,51.3259,51.3629,63000.0
2018-01-03 14:40:00,55.6,55.7,55.6,55.69,54936.0,51.3536,51.446,51.3536,51.4367,54936.0
2018-01-03 14:45:00,55.7,55.72,55.66,55.71,53723.0,51.446,51.4645,51.409,51.4552,53723.0
2018-01-03 14:50:00,55.71,55.73,55.7,55.73,29051.0,51.4552,51.4737,51.446,51.4737,29051.0
2018-01-03 14:55:00,55.73,55.78,55.67,55.7,164239.0,51.4737,51.5199,51.4183,51.446,164239.0
2018-01-03 15:00:00,55.69,55.75,55.67,55.68,85910.0,51.4367,51.4922,51.4183,51.4275,85910.0
2018-01-03 15:05:00,55.68,55.68,55.59,55.63,125598.0,51.4275,51.4275,51.3444,51.3813,125598.0
2018-01-03 15:10:00,55.63,55.67,55.58,55.61,101757.0,51.3813,51.4183,51.3352,51.3629,101757.0
2018-01-03 15:15:00,55.6,55.64,55.57,55.6,95167.0,51.3536,51.3906,51.3259,51.3536,95167.0
2018-01-03 15:20:00,55.59,55.65,55.53,55.59,181930.0,51.3444,51.3998,51.289,51.3444,181930.0
2018-01-03 15:25:00,55.59,55.59,55.54,55.55,101691.0,51.3444,51.3444,51.2982,51.3074,101691.0
2018-01-03 15:30:00,55.55,55.68,55.55,55.66,147902.0,51.3074,51.4275,51.3074,51.409,147902.0
2018-01-03 15:35:00,55.66,55.69,55.63,55.69,93273.0,51.409,51.4367,51.3813,51.4367,93273.0
2018-01-03 15:40:00,55.69,55.7,55.64,55.68,128844.0,51.4367,51.446,51.3906,51.4275,128844.0
2018-01-03 15:45:00,55.68,55.72,55.67,55.68,221840.0,51.4275,51.4645,51.4183,51.4275,221840.0
2018-01-03 15:50:00,55.68,55.72,55.65,55.68,241625.0,51.4275,51.4645,51.3998,51.4275,241625.0
2018-01-03 15:55:00,55.68,55.74,55.67,55.69,444084.0,51.4275,51.4829,51.4183,51.4367,444084.0
2018-01-04 09:30:00,55.73,55.86,55.62,55.63,171345.0,51.4737,51.5938,51.3721,51.3813,171345.0
2018-01-04 09:35:00,55.65,55.71,55.46,55.71,88687.0,51.3998,51.4552,51.2243,51.4552,88687.0
2018-01-04 09:40:00,55.71,55.83,55.5,55.61,209071.0,51.4552,51.5661,51.2613,51.3629,209071.0
2018-01-04 09:45:00,55.64,55.72,55.59,55.64,50062.0,51.3906,51.4645,51.3444,51.3906,50062.0
2018-01-04 09:50:00,55.64,55.72,55.61,55.69,110321.0,51.3906,51.4645,51.3629,51.4367,110321.0
2018-01-04 09:55:00,55.68,55.72,55.49,55.52,148392.0,51.4275,51.4645,51.252,51.2797,148392.0
2018-01-04 10:00:00,55.52,55.57,55.4,55.57,98374.0,51.2797,51.3259,51.1689,51.3259,98374.0
2018-01-04 10:05:00,55.58,55.58,55.43,55.46,40996.0,51.3352,51.3352,51.1966,51.2243,40996.0
2018-01-04 10:10:00,55.44,55.5,55.41,55.46,79492.0,51.2058,51.2613,51.1781,51.2243,79492.0
2018-01-04 10:15:00,55.46,55.62,55.41,55.61,181595.0,51.2243,51.3721,51.1781,51.3629,181595.0
2018-01-04 10:20:00,55.61,55.64,55.5,55.51,41974.0,51.3629,51.3906,51.2613,51.2705,41974.0
2018-01-04 10:25:00,55.52,55.53,55.49,55.5,279386.0,51.2797,51.289,51.252,51.2613,279386.0
2018-01-04 10:30:00,55.5,55.55,55.46,55.51,549822.0,51.2613,51.3074,51.2243,51.2705,549822.0
2018-01-04 10:35:00,55.51,55.53,55.45,55.45,138095.0,51.2705,51.289,51.2151,51.2151,138095.0
2018-01-04 10:40:00,55.45,55.51,55.39,55.43,69576.0,51.2151,51.2705,51.1597,51.1966,69576.0
2018-01-04 10:45:00,55.42,55.43,55.32,55.36,65351.0,51.1874,51.1966,51.095,51.132,65351.0
2018-01-04 10:50:00,55.35,55.41,55.23,55.4,113541.0,51.1227,51.1781,51.0119,51.1689,113541.0
2018-01-04 10:55:00,55.39,55.5,55.38,55.5,71722.0,51.1597,51.2613,51.1504,51.2613,71722.0
2018-01-04 11:00:00,55.5,55.58,55.44,55.44,72924.0,51.2613,51.3352,51.2058,51.2058,72924.0
2018-01-04 11:05:00,55.43,55.45,55.34,55.36,122503.0,51.1966,51.2151,51.1135,51.132,122503.0
2018-01-04 11:10:00,55.35,55.41,55.34,55.38,96036.0,51.1227,51.1781,51.1135,51.1504,96036.0
2018-01-04 11:15:00,55.39,55.4,55.34,55.37,82655.0,51.1597,51.1689,51.1135,51.1412,82655.0
2018-01-04 11:20:00,55.37,55.4,55.31,55.34,447251.0,51.1412,51.1689,51.0858,51.1135,447251.0
2018-01-04 11:25:00,55.33,55.34,55.18,55.3,113103.0,51.1042,51.1135,50.9657,51.0765,113103.0
2018-01-04 11:30:00,55.3,55.31,54.93,54.99,142620.0,51.0765,51.0858,50.7348,50.7902,142620.0
2018-01-04 11:35:00,54.99,55.03,54.95,54.99,83429.0,50.7902,50.8272,50.7533,50.7902,83429.0
2018-01-04 11:40:00,54.99,55.28,54.99,55.2,185034.0,50.7902,51.0581,50.7902,50.9842,185034.0
2018-01-04 11:45:00,55.2,55.29,55.18,55.28,69385.0,50.9842,51.0673,50.9657,51.0581,69385.0
2018-01-04 11:50:00,55.28,55.31,55.22,55.27,46908.0,51.0581,51.0858,51.0026,51.0488,46908.0
2018-01-04 11:55:00,55.28,55.35,55.25,55.35,40857.0,51.0581,51.1227,51.0304,51.1227,40857.0
2018-01-04 12:00:00,55.34,55.43,55.34,55.42,55304.0,51.1135,51.1966,51.1135,51.1874,55304.0
2018-01-04 12:05:00,55.42,55.46,55.35,55.44,78403.0,51.1874,51.2243,51.1227,51.2058,78403.0
2018-01-04 12:10:00,55.44,55.47,55.4,55.43,46066.0,51.2058,51.2336,51.1689,51.1966,46066.0
2018-01-04 12:15:00,55.43,55.43,55.35,55.4,72515.0,51.1966,51.1966,51.1227,51.1689,72515.0
2018-01-04 12:20:00,55.4,55.61,55.38,55.61,124845.0,51.1689,51.3629,51.1504,51.3629,124845.0
2018-01-04 12:25:00,55.61,55.65,55.55,55.64,104728.0,51.3629,51.3998,51.3074,51.3906,104728.0
2018-01-04 12:30:00,55.64,55.65,55.6,55.63,81496.0,51.3906,51.3998,51.3536,51.3813,81496.0
2018-01-04 12:35:00,55.63,55.65,55.6,55.63,61833.0,51.3813,51.3998,51.3536,51.3813,61833.0
2018-01-04 12:40:00,55.62,55.64,55.6,55.64,42013.0,51.3721,51.3906,51.3536,51.3906,42013.0
2018-01-04 12:45:00,55.64,55.68,55.63,55.66,38666.0,51.3906,51.4275,51.3813,51.409,38666.0
2018-01-04 12:50:00,55.66,55.69,55.61,55.69,43420.0,51.409,51.4367,51.3629,51.4367,43420.0
2018-01-04 12:55:00,55.69,55.71,55.66,55.66,40217.0,51.4367,51.4552,51.409,51.409,40217.0
2018-01-04 13:00:00,55.66,55.66,55.6,55.61,338281.0,51.409,51.409,51.3536,51.3629,338281.0
2018-01-04 13:05:00,55.61,55.68,55.59,55.63,104041.0,51.3629,51.4275,51.3444,51.3813,104041.0
2018-01-04 13:10:00,55.64,55.65,55.6,55.65,25926.0,51.3906,51.3998,51.3536,51.3998,25926.0
2018-01-04 13:15:00,55.65,55.68,55.62,55.66,76507.0,51.3998,51.4275,51.3721,51.409,76507.0
2018-01-04 13:20:00,55.65,55.66,55.6,55.61,23026.0,51.3998,51.409,51.3536,51.3629,23026.0
2018-01-04 13:25:00,55.61,55.63,55.6,55.62,72453.0,51.3629,51.3813,51.3536,51.3721,72453.0
2018-01-04 13:30:00,55.61,55.64,55.61,55.64,23019.0,51.3629,51.3906,51.3629,51.3906,23019.0
2018-01-04 13:35:00,55.64,55.67,55.6,55.64,134612.0,51.3906,51.4183,51.3536,51.3906,134612.0
2018-01-04 13:40:00,55.64,55.65,55.62,55.63,27046.0,51.3906,51.3998,51.3721,51.3813,27046.0
2018-01-04 13:45:00,55.62,55.65,55.61,55.63,31589.0,51.3721,51.3998,51.3629,51.3813,31589.0
2018-01-04 13:50:00,55.63,55.65,55.62,55.64,25628.0,51.3813,51.3998,51.3721,51.3906,25628.0
2018-01-04 13:55:00,55.64,55.66,55.64,55.64,25671.0,51.3906,51.409,51.3906,51.3906,25671.0
2018-01-04 14:00:00,55.64,55.66,55.63,55.65,20591.0,51.3906,51.409,51.3813,51.3998,20591.0
2018-01-04 14:05:00,55.64,55.65,55.59,55.63,57096.0,51.3906,51.3998,51.3444,51.3813,57096.0
2018-01-04 14:10:00,55.63,55.65,55.6,55.65,38359.0,51.3813,51.3998,51.3536,51.3998,38359.0
2018-01-04 14:15:00,55.65,55.7,55.64,55.65,78395.0,51.3998,51.446,51.3906,51.3998,78395.0
2018-01-04 14:20:00,55.64,55.66,55.62,55.66,44960.0,51.3906,51.409,51.3721,51.409,44960.0
2018-01-04 14:25:00,55.66,55.67,55.61,55.64,34773.0,51.409,51.4183,51.3629,51.3906,34773.0
2018-01-04 14:30:00,55.64,55.66,55.63,55.64,17213.0,51.3906,51.409,51.3813,51.3906,17213.0
2018-01-04 14:35:00,55.64,55.64,55.58,55.6,52912.0,51.3906,51.3906,51.3352,51.3536,52912.0
2018-01-04 14:40:00,55.59,55.63,55.56,55.63,36682.0,51.3444,51.3813,51.3167,51.3813,36682.0
2018-01-04 14:45:00,55.63,55.67,55.62,55.66,35627.0,51.3813,51.4183,51.3721,51.409,35627.0
2018-01-04 14:50:00,55.66,55.68,55.64,55.65,40179.0,51.409,51.4275,51.3906,51.3998,40179.0
2018-01-04 14:55:00,55.65,55.66,55.62,55.66,40101.0,51.3998,51.409,51.3721,51.409,40101.0
2018-01-04 15:00:00,55.66,55.71,55.65,55.69,56630.0,51.409,51.4552,51.3998,51.4367,56630.0
2018-01-04 15:05:00,55.68,55.68,55.63,55.67,31206.0,51.4275,51.4275,51.3813,51.4183,31206.0
2018-01-04 15:10:00,55.67,55.7,55.65,55.69,63839.0,51.4183,51.446,51.3998,51.4367,63839.0
2018-01-04 15:15:00,55.68,55.7,55.66,55.69,35624.0,51.4275,51.446,51.409,51.4367,35624.0
2018-01-04 15:20:00,55.69,55.7,55.67,55.7,35129.0,51.4367,51.446,51.4183,51.446,35129.0
2018-01-04 15:25:00,55.7,55.78,55.69,55.75,75058.0,51.446,51.5199,51.4367,51.4922,75058.0
2018-01-04 15:30:00,55.74,55.75,55.71,55.75,69558.0,51.4829,51.4922,51.4552,51.4922,69558.0
2018-01-04 15:35:00,55.74,55.81,55.71,55.75,152950.0,51.4829,51.5476,51.4552,51.4922,152950.0
2018-01-04 15:40:00,55.75,55.76,55.7,55.71,98354.0,51.4922,51.5014,51.446,51.4552,98354.0
2018-01-04 15:45:00,55.7,55.7,55.65,55.69,100746.0,51.446,51.446,51.3998,51.4367,100746.0
2018-01-04 15:50:00,55.68,55.7,55.65,55.7,163869.0,51.4275,51.446,51.3998,51.446,163869.0
2018-01-04 15:55:00,55.69,55.74,55.67,55.68,451273.0,51.4367,51.4829,51.4183,51.4275,451273.0
2018-01-05 09:30:00,55.72,55.82,55.57,55.64,125648.0,51.4645,51.5568,51.3259,51.3906,125648.0
2018-01-05 09:35:00,55.65,55.75,55.55,55.56,43219.0,51.3998,51.4922,51.3074,51.3167,43219.0
2018-01-05 09:40:00,55.57,55.62,55.48,55.52,103096.0,51.3259,51.3721,51.2428,51.2797,103096.0
2018-01-05 09:45:00,55.51,55.57,55.43,55.49,79072.0,51.2705,51.3259,51.1966,51.252,79072.0
2018-01-05 09:50:00,55.5,55.56,55.4,55.52,85818.0,51.2613,51.3167,51.1689,51.2797,85818.0
2018-01-05 09:55:00,55.53,55.69,55.53,55.66,55539.0,51.289,51.4367,51.289,51.409,55539.0
2018-01-05 10:00:00,55.64,55.66,55.55,55.61,46420.0,51.3906,51.409,51.3074,51.3629,46420.0
2018-01-05 10:05:00,55.61,55.64,55.56,55.63,19384.0,51.3629,51.3906,51.3167,51.3813,19384.0
2018-01-05 10:10:00,55.64,55.74,55.63,55.7,101993.0,51.3906,51.4829,51.3813,51.446,101993.0
2018-01-05 10:15:00,55.7,55.7,55.63,55.63,54484.0,51.446,51.446,51.3813,51.3813,54484.0
2018-01-05 10:20:00,55.63,55.72,55.63,55.67,37485.0,51.3813,51.4645,51.3813,51.4183,37485.0
2018-01-05 10:25:00,55.67,55.72,55.66,55.67,53412.0,51.4183,51.4645,51.409,51.4183,53412.0
2018-01-05 10:30:00,55.67,55.72,55.63,55.64,109651.0,51.4183,51.4645,51.3813,51.3906,109651.0
2018-01-05 10:35:00,55.64,55.71,55.63,55.67,38739.0,51.3906,51.4552,51.3813,51.4183,38739.0
2018-01-05 10:40:00,55.66,55.68,55.63,55.64,41619.0,51.409,51.4275,51.3813,51.3906,41619.0
2018-01-05 10:45:00,55.65,55.66,55.63,55.66,56702.0,51.3998,51.409,51.3813,51.409,56702.0
2018-01-05 10:50:00,55.66,55.66,55.62,55.64,159094.0,51.409,51.409,51.3721,51.3906,159094.0
2018-01-05 10:55:00,55.63,55.69,55.63,55.63,58559.0,51.3813,51.4367,51.3813,51.3813,58559.0
2018-01-05 11:00:00,55.64,55.65,55.63,55.64,69369.0,51.3906,51.3998,51.3813,51.3906,69369.0
2018-01-05 11:05:00,55.64,55.67,55.63,55.64,83049.0,51.3906,51.4183,51.3813,51.3906,83049.0
2018-01-05 11:10:00,55.64,55.66,55.63,55.66,58675.0,51.3906,51.409,51.3813,51.409,58675.0
2018-01-05 11:15:00,55.65,55.75,55.64,55.74,53090.0,51.3998,51.4922,51.3906,51.4829,53090.0
2018-01-05 11:20:00,55.74,55.77,55.71,55.76,42706.0,51.4829,51.5106,51.4552,51.5014,42706.0
2018-01-05 11:25:00,55.76,55.77,55.72,55.73,31862.0,51.5014,51.5106,51.4645,51.4737,31862.0
2018-01-05 11:30:00,55.73,55.74,55.64,55.64,42505.0,51.4737,51.4829,51.3906,51.3906,42505.0
2018-01-05 11:35:00,55.65,55.67,55.63,55.65,34988.0,51.3998,51.4183,51.3813,51.3998,34988.0
2018-01-05 11:40:00,55.65,55.66,55.64,55.66,19611.0,51.3998,51.409,51.3906,51.409,19611.0
2018-01-05 11:45:00,55.66,55.69,55.66,55.68,26010.0,51.409,51.4367,51.409,51.4275,26010.0
2018-01-05 11:50:00,55.68,55.69,55.63,55.64,40255.0,51.4275,51.4367,51.3813,51.3906,40255.0
2018-01-05 11:55:00,55.65,55.68,55.64,55.68,41957.0,51.3998,51.4275,51.3906,51.4275,41957.0
2018-01-05 12:00:00,55.69,55.69,55.65,55.67,18323.0,51.4367,51.4367,51.3998,51.4183,18323.0
2018-01-05 12:05:00,55.66,55.69,55.64,55.69,43213.0,51.409,51.4367,51.3906,51.4367,43213.0
2018-01-05 12:10:00,55.69,55.72,55.68,55.71,20393.0,51.4367,51.4645,51.4275,51.4552,20393.0
2018-01-05 12:15:00,55.72,55.75,55.72,55.74,27003.0,51.4645,51.4922,51.4645,51.4829,27003.0
2018-01-05 12:20:00,55.75,55.76,55.69,55.7,40385.0,51.4922,51.5014,51.4367,51.446,40385.0
2018-01-05 12:25:00,55.71,55.73,55.7,55.73,19100.0,51.4552,51.4737,51.446,51.4737,19100.0
2018-01-05 12:30:00,55.74,55.74,55.67,55.69,24295.0,51.4829,51.4829,51.4183,51.4367,24295.0
2018-01-05 12:35:00,55.68,55.7,55.66,55.66,41348.0,51.4275,51.446,51.409,51.409,41348.0
2018-01-05 12:40:00,55.66,55.68,55.64,55.66,24838.0,51.409,51.4275,51.3906,51.409,24838.0
2018-01-05 12:45:00,55.67,55.67,55.64,55.65,28354.0,51.4183,51.4183,51.3906,51.3998,28354.0
2018-01-05 12:50:00,55.66,55.69,55.65,55.66,39642.0,51.409,51.4367,51.3998,51.409,39642.0
2018-01-05 12:55:00,55.66,55.68,55.63,55.68,30583.0,51.409,51.4275,51.3813,51.4275,30583.0
2018-01-05 13:00:00,55.68,55.68,55.64,55.66,26682.0,51.4275,51.4275,51.3906,51.409,26682.0
2018-01-05 13:05:00,55.66,55.7,55.66,55.7,37080.0,51.409,51.446,51.409,51.446,37080.0
2018-01-05 13:10:00,55.7,55.76,55.69,55.76,27081.0,51.446,51.5014,51.4367,51.5014,27081.0
2018-01-05 13:15:00,55.76,55.77,55.72,55.73,29785.0,51.5014,51.5106,51.4645,51.4737,29785.0
2018-01-05 13:20:00,55.73,55.74,55.7,55.71,29586.0,51.4737,51.4829,51.446,51.4552,29586.0
2018-01-05 13:25:00,55.7,55.7,55.68,55.69,35394.0,51.446,51.446,51.4275,51.4367,35394.0
2018-01-05 13:30:00,55.69,55.71,55.68,55.7,44477.0,51.4367,51.4552,51.4275,51.446,44477.0
2018-01-05 13:35:00,55.7,55.7,55.68,55.7,20000.0,51.446,51.446,51.4275,51.446,20000.0
2018-01-05 13:40:00,55.7,55.7,55.69,55.7,20484.0,51.446,51.446,51.4367,51.446,20484.0
2018-01-05 13:45:00,55.7,55.7,55.67,55.67,50960.0,51.446,51.446,51.4183,51.4183,50960.0
2018-01-05 13:50:00,55.67,55.71,55.67,55.71,19083.0,51.4183,51.4552,51.4183,51.4552,19083.0
2018-01-05 13:55:00,55.71,55.71,55.66,55.68,23612.0,51.4552,51.4552,51.409,51.4275,23612.0
2018-01-05 14:00:00,55.68,55.69,55.67,55.69,10792.0,51.4275,51.4367,51.4183,51.4367,10792.0
2018-01-05 14:05:00,55.68,55.69,55.67,55.67,15718.0,51.4275,51.4367,51.4183,51.4183,15718.0
2018-01-05 14:10:00,55.67,55.78,55.67,55.77,48224.0,51.4183,51.5199,51.4183,51.5106,48224.0
2018-01-05 14:15:00,55.76,55.79,55.76,55.78,34036.0,51.5014,51.5291,51.5014,51.5199,34036.0
2018-01-05 14:20:00,55.78,55.85,55.77,55.85,38508.0,51.5199,51.5845,51.5106,51.5845,38508.0
2018-01-05 14:25:00,55.84,55.85,55.79,55.83,61185.0,51.5753,51.5845,51.5291,51.5661,61185.0
2018-01-05 14:30:00,55.84,55.84,55.77,55.78,27602.0,51.5753,51.5753,51.5106,51.5199,27602.0
2018-01-05 14:35:00,55.78,55.85,55.77,55.85,42072.0,51.5199,51.5845,51.5106,51.5845,42072.0
2018-01-05 14:40:00,55.84,55.9,55.84,55.87,71937.0,51.5753,51.6307,51.5753,51.603,71937.0
2018-01-05 14:45:00,55.88,55.89,55.83,55.88,26424.0,51.6122,51.6215,51.5661,51.6122,26424.0
2018-01-05 14:50:00,55.88,55.95,55.87,55.94,38796.0,51.6122,51.6769,51.603,51.6677,38796.0
2018-01-05 14:55:00,55.94,55.98,55.92,55.97,53757.0,51.6677,51.7046,51.6492,51.6954,53757.0
2018-01-05 15:00:00,55.98,55.99,55.93,55.97,61801.0,51.7046,51.7138,51.6584,51.6954,61801.0
2018-01-05 15:05:00,55.97,55.99,55.96,55.98,32841.0,51.6954,51.7138,51.6861,51.7046,32841.0
2018-01-05 15:10:00,55.98,56.02,55.98,56.01,46462.0,51.7046,51.7415,51.7046,51.7323,46462.0
2018-01-05 15:15:00,56.01,56.01,55.99,56.01,32060.0,51.7323,51.7323,51.7138,51.7323,32060.0
2018-01-05 15:20:00,56.01,56.02,55.99,56.01,41630.0,51.7323,51.7415,51.7138,51.7323,41630.0
2018-01-05 15:25:00,56.01,56.02,55.99,56.01,72184.0,51.7323,51.7415,51.7138,51.7323,72184.0
2018-01-05 15:30:00,56.01,56.02,56.0,56.02,29557.0,51.7323,51.7415,51.7231,51.7415,29557.0
2018-01-05 15:35:00,56.02,56.05,55.99,56.03,96455.0,51.7415,51.7693,51.7138,51.7508,96455.0
2018-01-05 15:40:00,56.03,56.04,55.94,55.97,165411.0,51.7508,51.76,51.6677,51.6954,165411.0
2018-01-05 15:45:00,55.96,56.0,55.94,55.97,116255.0,51.6861,51.7231,51.6677,51.6954,116255.0
2018-01-05 15:50:00,55.97,56.0,55.97,55.98,120641.0,51.6954,51.7231,51.6954,51.7046,120641.0
2018-01-05 15:55:00,55.98,55.99,55.93,55.96,372004.0,51.7046,51.7138,51.6584,51.6861,372004.0
2018-01-08 09:30:00,55.92,56.03,55.43,55.51,156307.0,51.6492,51.7508,51.1966,51.2705,156307.0
2018-01-08 09:35:00,55.53,55.7,55.45,55.52,160658.0,51.289,51.446,51.2151,51.2797,160658.0
2018-01-08 09:40:00,55.52,55.53,55.22,55.24,171133.0,51.2797,51.289,51.0026,51.0211,171133.0
2018-01-08 09:45:00,55.25,55.29,55.08,55.21,114720.0,51.0304,51.0673,50.8733,50.9934,114720.0
2018-01-08 09:50:00,55.21,55.22,55.08,55.13,109231.0,50.9934,51.0026,50.8733,50.9195,109231.0
2018-01-08 09:55:00,55.13,55.14,54.98,54.98,141687.0,50.9195,50.9288,50.781,50.781,141687.0
2018-01-08 10:00:00,54.98,55.06,54.93,54.96,186655.0,50.781,50.8549,50.7348,50.7625,186655.0
2018-01-08 10:05:00,54.97,55.01,54.86,54.87,201740.0,50.7717,50.8087,50.6701,50.6794,201740.0
2018-01-08 10:10:00,54.87,54.95,54.83,54.9,152877.0,50.6794,50.7533,50.6424,50.7071,152877.0
2018-01-08 10:15:00,54.9,54.99,54.9,54.93,188682.0,50.7071,50.7902,50.7071,50.7348,188682.0
2018-01-08 10:20:00,54.94,54.95,54.82,54.84,196433.0,50.744,50.7533,50.6332,50.6517,196433.0
2018-01-08 10:25:00,54.84,54.92,54.82,54.86,130271.0,50.6517,50.7256,50.6332,50.6701,130271.0
2018-01-08 10:30:00,54.87,55.0,54.87,54.92,147939.0,50.6794,50.7994,50.6794,50.7256,147939.0
2018-01-08 10:35:00,54.92,54.94,54.78,54.82,104412.0,50.7256,50.744,50.5962,50.6332,104412.0
2018-01-08 10:40:00,54.82,54.88,54.79,54.8,90077.0,50.6332,50.6886,50.6055,50.6147,90077.0
2018-01-08 10:45:00,54.8,54.81,54.7,54.74,147675.0,50.6147,50.624,50.5224,50.5593,147675.0
2018-01-08 10:50:00,54.74,54.77,54.65,54.73,115950.0,50.5593,50.587,50.4762,50.5501,115950.0
2018-01-08 10:55:00,54.73,54.86,54.73,54.82,79968.0,50.5501,50.6701,50.5501,50.6332,79968.0
2018-01-08 11:00:00,54.82,54.82,54.75,54.76,42597.0,50.6332,50.6332,50.5685,50.5778,42597.0
2018-01-08 11:05:00,54.76,54.8,54.74,54.75,84408.0,50.5778,50.6147,50.5593,50.5685,84408.0
2018-01-08 11:10:00,54.75,54.79,54.7,54.79,67089.0,50.5685,50.6055,50.5224,50.6055,67089.0
2018-01-08 11:15:00,54.78,54.81,54.71,54.72,67415.0,50.5962,50.624,50.5316,50.5408,67415.0
2018-01-08 11:20:00,54.71,54.73,54.68,54.72,45037.0,50.5316,50.5501,50.5039,50.5408,45037.0
2018-01-08 11:25:00,54.72,54.76,54.67,54.7,137116.0,50.5408,50.5778,50.4947,50.5224,137116.0
2018-01-08 11:30:00,54.7,54.72,54.64,54.65,123973.0,50.5224,50.5408,50.4669,50.4762,123973.0
2018-01-08 11:35:00,54.65,54.65,54.5,54.55,160394.0,50.4762,50.4762,50.3376,50.3838,160394.0
2018-01-08 11:40:00,54.54,54.66,54.54,54.62,111893.0,50.3746,50.4854,50.3746,50.4485,111893.0
2018-01-08 11:45:00,54.61,54.62,54.58,54.58,107245.0,50.4392,50.4485,50.4115,50.4115,107245.0
2018-01-08 11:50:00,54.58,54.65,54.56,54.63,104456.0,50.4115,50.4762,50.3931,50.4577,104456.0
2018-01-08 11:55:00,54.64,54.64,54.56,54.57,71314.0,50.4669,50.4669,50.3931,50.4023,71314.0
2018-01-08 12:00:00,54.56,54.65,54.56,54.64,78267.0,50.3931,50.4762,50.3931,50.4669,78267.0
2018-01-08 12:05:00,54.63,54.65,54.58,54.59,24836.0,50.4577,50.4762,50.4115,50.4208,24836.0
2018-01-08 12:10:00,54.59,54.59,54.49,54.53,64406.0,50.4208,50.4208,50.3284,50.3653,64406.0
2018-01-08 12:15:00,54.53,54.58,54.52,54.56,66383.0,50.3653,50.4115,50.3561,50.3931,66383.0
2018-01-08 12:20:00,54.56,54.62,54.55,54.57,43914.0,50.3931,50.4485,50.3838,50.4023,43914.0
2018-01-08 12:25:00,54.57,54.6,54.56,54.58,21060.0,50.4023,50.43,50.3931,50.4115,21060.0
2018-01-08 12:30:00,54.59,54.59,54.56,54.57,25872.0,50.4208,50.4208,50.3931,50.4023,25872.0
2018-01-08 12:35:00,54.57,54.57,54.51,54.52,42996.0,50.4023,50.4023,50.3469,50.3561,42996.0
2018-01-08 12:40:00,54.52,54.59,54.51,54.58,61639.0,50.3561,50.4208,50.3469,50.4115,61639.0
2018-01-08 12:45:00,54.58,54.61,54.56,54.59,25524.0,50.4115,50.4392,50.3931,50.4208,25524.0
2018-01-08 12:50:00,54.58,54.61,54.57,54.59,53034.0,50.4115,50.4392,50.4023,50.4208,53034.0
2018-01-08 12:55:00,54.59,54.6,54.58,54.59,38082.0,50.4208,50.43,50.4115,50.4208,38082.0
2018-01-08 13:00:00,54.59,54.65,54.58,54.65,48574.0,50.4208,50.4762,50.4115,50.4762,48574.0
2018-01-08 13:05:00,54.64,54.75,54.64,54.74,63008.0,50.4669,50.5685,50.4669,50.5593,63008.0
2018-01-08 13:10:00,54.74,54.76,54.7,54.7,34272.0,50.5593,50.5778,50.5224,50.5224,34272.0
2018-01-08 13:15:00,54.71,54.73,54.69,54.71,42728.0,50.5316,50.5501,50.5131,50.5316,42728.0
2018-01-08 13:20:00,54.71,54.72,54.69,54.7,43431.0,50.5316,50.5408,50.5131,50.5224,43431.0
2018-01-08 13:25:00,54.7,54.7,54.6,54.6,39544.0,50.5224,50.5224,50.43,50.43,39544.0
2018-01-08 13:30:00,54.61,54.68,54.6,54.64,48402.0,50.4392,50.5039,50.43,50.4669,48402.0
2018-01-08 13:35:00,54.65,54.7,54.64,54.69,56667.0,50.4762,50.5224,50.4669,50.5131,56667.0
2018-01-08 13:40:00,54.69,54.69,54.64,54.65,44365.0,50.5131,50.5131,50.4669,50.4762,44365.0
2018-01-08 13:45:00,54.64,54.64,54.62,54.64,25781.0,50.4669,50.4669,50.4485,50.4669,25781.0
2018-01-08 13:50:00,54.64,54.72,54.63,54.71,88890.0,50.4669,50.5408,50.4577,50.5316,88890.0
2018-01-08 13:55:00,54.7,54.7,54.66,54.67,57931.0,50.5224,50.5224,50.4854,50.4947,57931.0
2018-01-08 14:00:00,54.67,54.73,54.66,54.73,61441.0,50.4947,50.5501,50.4854,50.5501,61441.0
2018-01-08 14:05:00,54.72,54.78,54.72,54.78,60271.0,50.5408,50.5962,50.5408,50.5962,60271.0
2018-01-08 14:10:00,54.78,54.78,54.73,54.77,102712.0,50.5962,50.5962,50.5501,50.587,102712.0
2018-01-08 14:15:00,54.77,54.79,54.73,54.74,65470.0,50.587,50.6055,50.5501,50.5593,65470.0
2018-01-08 14:20:00,54.74,54.74,54.71,54.72,41032.0,50.5593,50.5593,50.5316,50.5408,41032.0
2018-01-08 14:25:00,54.72,54.74,54.7,54.74,85506.0,50.5408,50.5593,50.5224,50.5593,85506.0
2018-01-08 14:30:00,54.73,54.76,54.63,54.66,94152.0,50.5501,50.5778,50.4577,50.4854,94152.0
2018-01-08 14:35:00,54.66,54.67,54.63,54.66,55188.0,50.4854,50.4947,50.4577,50.4854,55188.0
2018-01-08 14:40:00,54.66,54.68,54.65,54.68,23316.0,50.4854,50.5039,50.4762,50.5039,23316.0
2018-01-08 14:45:00,54.68,54.71,54.67,54.7,49711.0,50.5039,50.5316,50.4947,50.5224,49711.0
2018-01-08 14:50:00,54.7,54.71,54.64,54.66,38464.0,50.5224,50.5316,50.4669,50.4854,38464.0
2018-01-08 14:55:00,54.66,54.7,54.65,54.7,39505.0,50.4854,50.5224,50.4762,50.5224,39505.0
2018-01-08 15:00:00,54.7,54.73,54.66,54.72,270421.0,50.5224,50.5501,50.4854,50.5408,270421.0
2018-01-08 15:05:00,54.71,54.74,54.7,54.74,35303.0,50.5316,50.5593,50.5224,50.5593,35303.0
2018-01-08 15:10:00,54.73,54.74,54.71,54.71,57149.0,50.5501,50.5593,50.5316,50.5316,57149.0
2018-01-08 15:15:00,54.72,54.73,54.71,54.72,30067.0,50.5408,50.5501,50.5316,50.5408,30067.0
2018-01-08 15:20:00,54.71,54.73,54.69,54.69,63433.0,50.5316,50.5501,50.5131,50.5131,63433.0
2018-01-08 15:25:00,54.69,54.71,54.68,54.7,53249.0,50.5131,50.5316,50.5039,50.5224,53249.0
2018-01-08 15:30:00,54.71,54.72,54.66,54.67,78415.0,50.5316,50.5408,50.4854,50.4947,78415.0
2018-01-08 15:35:00,54.66,54.67,54.57,54.58,137275.0,50.4854,50.4947,50.4023,50.4115,137275.0
2018-01-08 15:40:00,54.58,54.65,54.57,54.62,189619.0,50.4115,50.4762,50.4023,50.4485,189619.0
2018-01-08 15:45:00,54.62,54.66,54.59,54.64,199003.0,50.4485,50.4854,50.4208,50.4669,199003.0
2018-01-08 15:50:00,54.65,54.66,54.55,54.59,310272.0,50.4762,50.4854,50.3838,50.4208,310272.0
2018-01-08 15:55:00,54.6,54.69,54.54,54.65,597860.0,50.43,50.5131,50.3746,50.4762,597860.0
2018-01-09 09:30:00,54.8,55.15,54.75,55.0,208932.0,50.6147,50.938,50.5685,50.7994,208932.0
2018-01-09 09:35:00,55.01,55.03,54.86,54.91,79598.0,50.8087,50.8272,50.6701,50.7163,79598.0
2018-01-09 09:40:00,54.92,55.0,54.85,54.9,101262.0,50.7256,50.7994,50.6609,50.7071,101262.0
2018-01-09 09:45:00,54.91,55.13,54.9,55.11,114498.0,50.7163,50.9195,50.7071,50.901,114498.0
2018-01-09 09:50:00,55.11,55.22,55.09,55.18,129137.0,50.901,51.0026,50.8826,50.9657,129137.0
2018-01-09 09:55:00,55.15,55.17,54.97,55.0,219804.0,50.938,50.9565,50.7717,50.7994,219804.0
2018-01-09 10:00:00,54.99,55.01,54.91,54.92,69110.0,50.7902,50.8087,50.7163,50.7256,69110.0
2018-01-09 10:05:00,54.92,54.98,54.87,54.88,106646.0,50.7256,50.781,50.6794,50.6886,106646.0
2018-01-09 10:10:00,54.88,54.89,54.69,54.7,172635.0,50.6886,50.6978,50.5131,50.5224,172635.0
2018-01-09 10:15:00,54.7,54.82,54.69,54.8,77496.0,50.5224,50.6332,50.5131,50.6147,77496.0
2018-01-09 10:20:00,54.79,54.93,54.78,54.93,65447.0,50.6055,50.7348,50.5962,50.7348,65447.0
2018-01-09 10:25:00,54.94,54.96,54.8,54.8,67052.0,50.744,50.7625,50.6147,50.6147,67052.0
2018-01-09 10:30:00,54.81,54.83,54.74,54.77,58516.0,50.624,50.6424,50.5593,50.587,58516.0
2018-01-09 10:35:00,54.77,54.78,54.67,54.7,63639.0,50.587,50.5962,50.4947,50.5224,63639.0
2018-01-09 10:40:00,54.71,54.72,54.66,54.68,46865.0,50.5316,50.5408,50.4854,50.5039,46865.0
2018-01-09 10:45:00,54.68,54.68,54.59,54.6,66371.0,50.5039,50.5039,50.4208,50.43,66371.0
2018-01-09 10:50:00,54.59,54.6,54.48,54.53,151833.0,50.4208,50.43,50.3192,50.3653,151833.0
2018-01-09 10:55:00,54.52,54.53,54.5,54.5,74060.0,50.3561,50.3653,50.3376,50.3376,74060.0
2018-01-09 11:00:00,54.51,54.67,54.5,54.54,73692.0,50.3469,50.4947,50.3376,50.3746,73692.0
2018-01-09 11:05:00,54.55,54.55,54.49,54.49,51321.0,50.3838,50.3838,50.3284,50.3284,51321.0
2018-01-09 11:10:00,54.5,54.52,54.43,54.46,108778.0,50.3376,50.3561,50.273,50.3007,108778.0
2018-01-09 11:15:00,54.46,54.49,54.37,54.46,109115.0,50.3007,50.3284,50.2176,50.3007,109115.0
2018-01-09 11:20:00,54.47,54.49,54.4,54.45,64825.0,50.3099,50.3284,50.2453,50.2915,64825.0
2018-01-09 11:25:00,54.45,54.48,54.41,54.46,77319.0,50.2915,50.3192,50.2545,50.3007,77319.0
2018-01-09 11:30:00,54.45,54.47,54.42,54.46,125160.0,50.2915,50.3099,50.2637,50.3007,125160.0
2018-01-09 11:35:00,54.46,54.49,54.41,54.41,33290.0,50.3007,50.3284,50.2545,50.2545,33290.0
2018-01-09 11:40:00,54.42,54.45,54.38,54.4,31449.0,50.2637,50.2915,50.2268,50.2453,31449.0
2018-01-09 11:45:00,54.4,54.42,54.36,54.4,38698.0,50.2453,50.2637,50.2083,50.2453,38698.0
2018-01-09 11:50:00,54.4,54.41,54.38,54.38,32077.0,50.2453,50.2545,50.2268,50.2268,32077.0
2018-01-09 11:55:00,54.39,54.4,54.33,54.36,84610.0,50.236,50.2453,50.1806,50.2083,84610.0
2018-01-09 12:00:00,54.36,54.44,54.35,54.41,38763.0,50.2083,50.2822,50.1991,50.2545,38763.0
2018-01-09 12:05:00,54.41,54.44,54.4,54.42,24954.0,50.2545,50.2822,50.2453,50.2637,24954.0
2018-01-09 12:10:00,54.43,54.47,54.43,54.45,32071.0,50.273,50.3099,50.273,50.2915,32071.0
2018-01-09 12:15:00,54.46,54.46,54.37,54.38,46224.0,50.3007,50.3007,50.2176,50.2268,46224.0
2018-01-09 12:20:00,54.37,54.38,54.32,54.32,24617.0,50.2176,50.2268,50.1714,50.1714,24617.0
2018-01-09 12:25:00,54.32,54.32,54.26,54.29,41525.0,50.1714,50.1714,50.116,50.1437,41525.0
2018-01-09 12:30:00,54.29,54.29,54.25,54.25,38887.0,50.1437,50.1437,50.1067,50.1067,38887.0
2018-01-09 12:35:00,54.25,54.27,54.21,54.23,52001.0,50.1067,50.1252,50.0698,50.0883,52001.0
2018-01-09 12:40:00,54.24,54.28,54.23,54.27,36746.0,50.0975,50.1344,50.0883,50.1252,36746.0
2018-01-09 12:45:00,54.28,54.29,54.26,54.29,33257.0,50.1344,50.1437,50.116,50.1437,33257.0
2018-01-09 12:50:00,54.29,54.29,54.28,54.29,55784.0,50.1437,50.1437,50.1344,50.1437,55784.0
2018-01-09 12:55:00,54.29,54.29,54.27,54.29,63737.0,50.1437,50.1437,50.1252,50.1437,63737.0
2018-01-09 13:00:00,54.28,54.29,54.27,54.28,32694.0,50.1344,50.1437,50.1252,50.1344,32694.0
2018-01-09 13:05:00,54.28,54.28,54.19,54.2,293669.0,50.1344,50.1344,50.0513,50.0605,293669.0
2018-01-09 13:10:00,54.2,54.21,54.15,54.16,26153.0,50.0605,50.0698,50.0144,50.0236,26153.0
2018-01-09 13:15:00,54.16,54.19,54.13,54.14,35323.0,50.0236,50.0513,49.9959,50.0051,35323.0
2018-01-09 13:20:00,54.14,54.14,54.01,54.03,162498.0,50.0051,50.0051,49.8851,49.9035,162498.0
2018-01-09 13:25:00,54.03,54.03,53.88,53.99,166242.0,49.9035,49.9035,49.765,49.8666,166242.0
2018-01-09 13:30:00,53.99,54.08,53.96,54.02,111776.0,49.8666,49.9497,49.8389,49.8943,111776.0
2018-01-09 13:35:00,54.02,54.06,53.97,54.02,122999.0,49.8943,49.9312,49.8481,49.8943,122999.0
2018-01-09 13:40:00,54.03,54.13,54.02,54.1,72729.0,49.9035,49.9959,49.8943,49.9682,72729.0
2018-01-09 13:45:00,54.1,54.17,54.08,54.12,70746.0,49.9682,50.0328,49.9497,49.9867,70746.0
2018-01-09 13:50:00,54.12,54.23,54.11,54.23,227654.0,49.9867,50.0883,49.9774,50.0883,227654.0
2018-01-09 13:55:00,54.23,54.24,54.16,54.17,213976.0,50.0883,50.0975,50.0236,50.0328,213976.0
2018-01-09 14:00:00,54.17,54.32,54.17,54.31,142880.0,50.0328,50.1714,50.0328,50.1621,142880.0
2018-01-09 14:05:00,54.31,54.43,54.31,54.41,47133.0,50.1621,50.273,50.1621,50.2545,47133.0
2018-01-09 14:10:00,54.42,54.49,54.39,54.48,53362.0,50.2637,50.3284,50.236,50.3192,53362.0
2018-01-09 14:15:00,54.48,54.49,54.41,54.42,42045.0,50.3192,50.3284,50.2545,50.2637,42045.0
2018-01-09 14:20:00,54.43,54.47,54.43,54.43,23832.0,50.273,50.3099,50.273,50.273,23832.0
2018-01-09 14:25:00,54.44,54.46,54.42,54.44,35711.0,50.2822,50.3007,50.2637,50.2822,35711.0
2018-01-09 14:30:00,54.44,54.46,54.38,54.38,45930.0,50.2822,50.3007,50.2268,50.2268,45930.0
2018-01-09 14:35:00,54.38,54.39,54.31,54.32,42347.0,50.2268,50.236,50.1621,50.1714,42347.0
2018-01-09 14:40:00,54.32,54.32,54.19,54.21,103860.0,50.1714,50.1714,50.0513,50.0698,103860.0
2018-01-09 14:45:00,54.21,54.23,54.14,54.21,68695.0,50.0698,50.0883,50.0051,50.0698,68695.0
2018-01-09 14:50:00,54.21,54.27,54.2,54.2,49050.0,50.0698,50.1252,50.0605,50.0605,49050.0
2018-01-09 14:55:00,54.21,54.23,54.19,54.22,48093.0,50.0698,50.0883,50.0513,50.079,48093.0
2018-01-09 15:00:00,54.21,54.23,54.15,54.16,122650.0,50.0698,50.0883,50.0144,50.0236,122650.0
2018-01-09 15:05:00,54.17,54.24,54.16,54.18,135292.0,50.0328,50.0975,50.0236,50.0421,135292.0
2018-01-09 15:10:00,54.19,54.25,54.18,54.24,78862.0,50.0513,50.1067,50.0421,50.0975,78862.0
2018-01-09 15:15:00,54.23,54.27,54.21,54.27,56795.0,50.0883,50.1252,50.0698,50.1252,56795.0
2018-01-09 15:20:00,54.26,54.33,54.26,54.3,79910.0,50.116,50.1806,50.116,50.1529,79910.0
2018-01-09 15:25:00,54.3,54.32,54.26,54.26,77886.0,50.1529,50.1714,50.116,50.116,77886.0
2018-01-09 15:30:00,54.26,54.4,54.24,54.4,218449.0,50.116,50.2453,50.0975,50.2453,218449.0
2018-01-09 15:35:00,54.4,54.44,54.36,54.41,171751.0,50.2453,50.2822,50.2083,50.2545,171751.0
2018-01-09 15:40:00,54.4,54.41,54.31,54.32,209801.0,50.2453,50.2545,50.1621,50.1714,209801.0
2018-01-09 15:45:00,54.32,54.33,54.26,54.27,147266.0,50.1714,50.1806,50.116,50.1252,147266.0
2018-01-09 15:50:00,54.27,54.3,54.22,54.24,219609.0,50.1252,50.1529,50.079,50.0975,219609.0
2018-01-09 15:55:00,54.25,54.27,54.11,54.2,904512.0,50.1067,50.1252,49.9774,50.0605,904512.0
2018-01-10 09:30:00,54.74,55.64,54.72,55.28,558721.0,50.5593,51.3906,50.5408,51.0581,558721.0
2018-01-10 09:35:00,55.26,55.27,55.07,55.23,212694.0,51.0396,51.0488,50.8641,51.0119,212694.0
2018-01-10 09:40:00,55.24,55.45,55.14,55.25,243463.0,51.0211,51.2151,50.9288,51.0304,243463.0
2018-01-10 09:45:00,55.23,55.44,55.17,55.36,299826.0,51.0119,51.2058,50.9565,51.132,299826.0
2018-01-10 09:50:00,55.35,55.57,55.32,55.4,237953.0,51.1227,51.3259,51.095,51.1689,237953.0
2018-01-10 09:55:00,55.37,55.37,55.18,55.24,232183.0,51.1412,51.1412,50.9657,51.0211,232183.0
2018-01-10 10:00:00,55.23,55.25,55.09,55.1,284082.0,51.0119,51.0304,50.8826,50.8918,284082.0
2018-01-10 10:05:00,55.1,55.34,55.1,55.23,342656.0,50.8918,51.1135,50.8918,51.0119,342656.0
2018-01-10 10:10:00,55.23,55.27,55.11,55.23,140604.0,51.0119,51.0488,50.901,51.0119,140604.0
2018-01-10 10:15:00,55.22,55.42,55.22,55.42,358982.0,51.0026,51.1874,51.0026,51.1874,358982.0
2018-01-10 10:20:00,55.41,55.45,55.24,55.25,98508.0,51.1781,51.2151,51.0211,51.0304,98508.0
2018-01-10 10:25:00,55.25,55.33,55.21,55.23,152081.0,51.0304,51.1042,50.9934,51.0119,152081.0
2018-01-10 10:30:00,55.24,55.24,55.15,55.19,100628.0,51.0211,51.0211,50.938,50.9749,100628.0
2018-01-10 10:35:00,55.19,55.2,55.09,55.2,137971.0,50.9749,50.9842,50.8826,50.9842,137971.0
2018-01-10 10:40:00,55.2,55.24,55.0,55.07,141936.0,50.9842,51.0211,50.7994,50.8641,141936.0
2018-01-10 10:45:00,55.08,55.09,54.95,54.96,101941.0,50.8733,50.8826,50.7533,50.7625,101941.0
2018-01-10 10:50:00,54.96,55.1,54.91,55.09,177385.0,50.7625,50.8918,50.7163,50.8826,177385.0
2018-01-10 10:55:00,55.08,55.17,55.05,55.14,61733.0,50.8733,50.9565,50.8456,50.9288,61733.0
2018-01-10 11:00:00,55.14,55.21,55.14,55.19,48480.0,50.9288,50.9934,50.9288,50.9749,48480.0
2018-01-10 11:05:00,55.2,55.28,55.2,55.23,37832.0,50.9842,51.0581,50.9842,51.0119,37832.0
2018-01-10 11:10:00,55.23,55.32,55.2,55.29,78914.0,51.0119,51.095,50.9842,51.0673,78914.0
2018-01-10 11:15:00,55.29,55.3,55.18,55.2,44305.0,51.0673,51.0765,50.9657,50.9842,44305.0
2018-01-10 11:20:00,55.21,55.24,55.17,55.19,42675.0,50.9934,51.0211,50.9565,50.9749,42675.0
2018-01-10 11:25:00,55.19,55.2,55.13,55.19,34786.0,50.9749,50.9842,50.9195,50.9749,34786.0
2018-01-10 11:30:00,55.19,55.23,55.13,55.23,32085.0,50.9749,51.0119,50.9195,51.0119,32085.0
2018-01-10 11:35:00,55.23,55.33,55.2,55.32,87638.0,51.0119,51.1042,50.9842,51.095,87638.0
2018-01-10 11:40:00,55.32,55.33,55.28,55.3,41270.0,51.095,51.1042,51.0581,51.0765,41270.0
2018-01-10 11:45:00,55.31,55.32,55.24,55.27,45329.0,51.0858,51.095,51.0211,51.0488,45329.0
2018-01-10 11:50:00,55.28,55.38,55.25,55.34,48967.0,51.0581,51.1504,51.0304,51.1135,48967.0
2018-01-10 11:55:00,55.34,55.41,55.3,55.32,63917.0,51.1135,51.1781,51.0765,51.095,63917.0
2018-01-10 12:00:00,55.32,55.35,55.29,55.34,46914.0,51.095,51.1227,51.0673,51.1135,46914.0
2018-01-10 12:05:00,55.34,55.43,55.33,55.36,46897.0,51.1135,51.1966,51.1042,51.132,46897.0
2018-01-10 12:10:00,55.37,55.39,55.32,55.36,29227.0,51.1412,51.1597,51.095,51.132,29227.0
2018-01-10 12:15:00,55.36,55.37,55.33,55.33,25378.0,51.132,51.1412,51.1042,51.1042,25378.0
2018-01-10 12:20:00,55.34,55.39,55.33,55.37,41135.0,51.1135,51.1597,51.1042,51.1412,41135.0
2018-01-10 12:25:00,55.37,55.49,55.37,55.44,92244.0,51.1412,51.252,51.1412,51.2058,92244.0
2018-01-10 12:30:00,55.44,55.46,55.43,55.46,71283.0,51.2058,51.2243,51.1966,51.2243,71283.0
2018-01-10 12:35:00,55.46,55.49,55.45,55.47,111530.0,51.2243,51.252,51.2151,51.2336,111530.0
2018-01-10 12:40:00,55.46,55.47,55.43,55.44,26558.0,51.2243,51.2336,51.1966,51.2058,26558.0
2018-01-10 12:45:00,55.43,55.54,55.43,55.51,60430.0,51.1966,51.2982,51.1966,51.2705,60430.0
2018-01-10 12:50:00,55.5,55.63,55.5,55.62,66009.0,51.2613,51.3813,51.2613,51.3721,66009.0
2018-01-10 12:55:00,55.62,55.7,55.61,55.63,84430.0,51.3721,51.446,51.3629,51.3813,84430.0
2018-01-10 13:00:00,55.62,55.64,55.56,55.64,36459.0,51.3721,51.3906,51.3167,51.3906,36459.0
2018-01-10 13:05:00,55.65,55.67,55.61,55.66,43612.0,51.3998,51.4183,51.3629,51.409,43612.0
2018-01-10 13:10:00,55.65,55.66,55.57,55.6,48794.0,51.3998,51.409,51.3259,51.3536,48794.0
2018-01-10 13:15:00,55.59,55.65,55.58,55.65,77991.0,51.3444,51.3998,51.3352,51.3998,77991.0
2018-01-10 13:20:00,55.65,55.73,55.63,55.73,105914.0,51.3998,51.4737,51.3813,51.4737,105914.0
2018-01-10 13:25:00,55.73,55.77,55.66,55.66,154714.0,51.4737,51.5106,51.409,51.409,154714.0
2018-01-10 13:30:00,55.67,55.67,55.59,55.61,162832.0,51.4183,51.4183,51.3444,51.3629,162832.0
2018-01-10 13:35:00,55.62,55.67,55.59,55.66,76304.0,51.3721,51.4183,51.3444,51.409,76304.0
2018-01-10 13:40:00,55.66,55.67,55.63,55.65,27057.0,51.409,51.4183,51.3813,51.3998,27057.0
2018-01-10 13:45:00,55.65,55.66,55.63,55.65,45309.0,51.3998,51.409,51.3813,51.3998,45309.0
2018-01-10 13:50:00,55.65,55.73,55.64,55.73,60270.0,51.3998,51.4737,51.3906,51.4737,60270.0
2018-01-10 13:55:00,55.73,55.75,55.69,55.72,36618.0,51.4737,51.4922,51.4367,51.4645,36618.0
2018-01-10 14:00:00,55.72,55.74,55.7,55.72,44018.0,51.4645,51.4829,51.446,51.4645,44018.0
2018-01-10 14:05:00,55.73,55.75,55.72,55.74,46375.0,51.4737,51.4922,51.4645,51.4829,46375.0
2018-01-10 14:10:00,55.74,55.76,55.7,55.73,125977.0,51.4829,51.5014,51.446,51.4737,125977.0
2018-01-10 14:15:00,55.73,55.73,55.58,55.64,95653.0,51.4737,51.4737,51.3352,51.3906,95653.0
2018-01-10 14:20:00,55.64,55.71,55.63,55.64,95377.0,51.3906,51.4552,51.3813,51.3906,95377.0
2018-01-10 14:25:00,55.65,55.66,55.57,55.6,84118.0,51.3998,51.409,51.3259,51.3536,84118.0
2018-01-10 14:30:00,55.6,55.6,55.48,55.54,55486.0,51.3536,51.3536,51.2428,51.2982,55486.0
2018-01-10 14:35:00,55.54,55.59,55.53,55.55,107704.0,51.2982,51.3444,51.289,51.3074,107704.0
2018-01-10 14:40:00,55.55,55.61,55.54,55.61,58598.0,51.3074,51.3629,51.2982,51.3629,58598.0
2018-01-10 14:45:00,55.61,55.62,55.57,55.6,37381.0,51.3629,51.3721,51.3259,51.3536,37381.0
2018-01-10 14:50:00,55.6,55.71,55.59,55.66,64947.0,51.3536,51.4552,51.3444,51.409,64947.0
2018-01-10 14:55:00,55.66,55.74,55.64,55.68,83049.0,51.409,51.4829,51.3906,51.4275,83049.0
2018-01-10 15:00:00,55.69,55.7,55.61,55.61,78477.0,51.4367,51.446,51.3629,51.3629,78477.0
2018-01-10 15:05:00,55.61,55.67,55.6,55.62,78113.0,51.3629,51.4183,51.3536,51.3721,78113.0
2018-01-10 15:10:00,55.62,55.66,55.6,55.66,86900.0,51.3721,51.409,51.3536,51.409,86900.0
2018-01-10 15:15:00,55.66,55.69,55.63,55.68,75208.0,51.409,51.4367,51.3813,51.4275,75208.0
2018-01-10 15:20:00,55.69,55.71,55.67,55.67,101031.0,51.4367,51.4552,51.4183,51.4183,101031.0
2018-01-10 15:25:00,55.67,55.69,55.62,55.63,92590.0,51.4183,51.4367,51.3721,51.3813,92590.0
2018-01-10 15:30:00,55.63,55.66,55.61,55.64,103194.0,51.3813,51.409,51.3629,51.3906,103194.0
2018-01-10 15:35:00,55.64,55.78,55.62,55.77,128292.0,51.3906,51.5199,51.3721,51.5106,128292.0
2018-01-10 15:40:00,55.78,55.83,55.73,55.8,200696.0,51.5199,51.5661,51.4737,51.5383,200696.0
2018-01-10 15:45:00,55.8,55.9,55.76,55.77,274589.0,51.5383,51.6307,51.5014,51.5106,274589.0
2018-01-10 15:50:00,55.78,55.86,55.78,55.85,308689.0,51.5199,51.5938,51.5199,51.5845,308689.0
2018-01-10 15:55:00,55.84,55.95,55.77,55.86,706577.0,51.5753,51.6769,51.5106,51.5938,706577.0
2018-01-11 09:30:00,57.1,57.5,56.28,56.54,1367610.0,52.7391,53.1085,51.9817,52.2218,1367610.0
2018-01-11 09:35:00,56.51,56.73,56.26,56.57,715881.0,52.1941,52.3973,51.9632,52.2495,715881.0
2018-01-11 09:40:00,56.52,57.06,56.52,56.94,832341.0,52.2034,52.7021,52.2034,52.5913,832341.0
2018-01-11 09:45:00,56.93,57.02,56.75,56.76,465065.0,52.582,52.6652,52.4158,52.425,465065.0
2018-01-11 09:50:00,56.76,56.78,56.35,56.45,534229.0,52.425,52.4435,52.0463,52.1387,534229.0
2018-01-11 09:55:00,56.47,56.68,56.26,56.59,548171.0,52.1572,52.3511,51.9632,52.268,548171.0
2018-01-11 10:00:00,56.6,56.61,56.36,56.41,269843.0,52.2772,52.2865,52.0556,52.1018,269843.0
2018-01-11 10:05:00,56.41,56.84,56.3,56.78,465739.0,52.1018,52.4989,52.0002,52.4435,465739.0
2018-01-11 10:10:00,56.77,56.79,56.61,56.7,213289.0,52.4343,52.4527,52.2865,52.3696,213289.0
2018-01-11 10:15:00,56.68,57.19,56.63,57.12,971878.0,52.3511,52.8222,52.305,52.7575,971878.0
2018-01-11 10:20:00,57.11,57.27,57.1,57.12,650354.0,52.7483,52.8961,52.7391,52.7575,650354.0
2018-01-11 10:25:00,57.13,57.25,56.96,57.07,486878.0,52.7668,52.8776,52.6098,52.7114,486878.0
2018-01-11 10:30:00,57.07,57.1,56.99,57.08,339514.0,52.7114,52.7391,52.6375,52.7206,339514.0
2018-01-11 10:35:00,57.07,57.1,56.43,56.5,426551.0,52.7114,52.7391,52.1202,52.1849,426551.0
2018-01-11 10:40:00,56.52,56.74,56.47,56.72,261092.0,52.2034,52.4066,52.1572,52.3881,261092.0
2018-01-11 10:45:00,56.7,56.71,56.52,56.64,155730.0,52.3696,52.3788,52.2034,52.3142,155730.0
2018-01-11 10:50:00,56.64,56.69,56.5,56.6,142552.0,52.3142,52.3604,52.1849,52.2772,142552.0
2018-01-11 10:55:00,56.6,56.7,56.45,56.7,271224.0,52.2772,52.3696,52.1387,52.3696,271224.0
2018-01-11 11:00:00,56.69,57.07,56.65,56.82,242001.0,52.3604,52.7114,52.3234,52.4804,242001.0
2018-01-11 11:05:00,56.82,56.85,56.6,56.67,377965.0,52.4804,52.5082,52.2772,52.3419,377965.0
2018-01-11 11:10:00,56.66,56.74,56.63,56.65,160833.0,52.3327,52.4066,52.305,52.3234,160833.0
2018-01-11 11:15:00,56.66,56.74,56.63,56.69,122751.0,52.3327,52.4066,52.305,52.3604,122751.0
2018-01-11 11:20:00,56.69,56.93,56.69,56.87,133197.0,52.3604,52.582,52.3604,52.5266,133197.0
2018-01-11 11:25:00,56.86,56.92,56.79,56.9,154804.0,52.5174,52.5728,52.4527,52.5543,154804.0
2018-01-11 11:30:00,56.91,56.92,56.59,56.68,197829.0,52.5636,52.5728,52.268,52.3511,197829.0
2018-01-11 11:35:00,56.69,56.71,56.6,56.65,111838.0,52.3604,52.3788,52.2772,52.3234,111838.0
2018-01-11 11:40:00,56.65,56.67,56.57,56.62,139357.0,52.3234,52.3419,52.2495,52.2957,139357.0
2018-01-11 11:45:00,56.61,56.82,56.61,56.71,95540.0,52.2865,52.4804,52.2865,52.3788,95540.0
2018-01-11 11:50:00,56.72,56.82,56.7,56.76,73058.0,52.3881,52.4804,52.3696,52.425,73058.0
2018-01-11 11:55:00,56.77,56.88,56.74,56.81,118685.0,52.4343,52.5359,52.4066,52.4712,118685.0
2018-01-11 12:00:00,56.81,56.92,56.78,56.9,158252.0,52.4712,52.5728,52.4435,52.5543,158252.0
2018-01-11 12:05:00,56.91,57.07,56.87,57.0,225021.0,52.5636,52.7114,52.5266,52.6467,225021.0
2018-01-11 12:10:00,57.0,57.08,56.93,56.95,167877.0,52.6467,52.7206,52.582,52.6005,167877.0
2018-01-11 12:15:00,56.96,57.02,56.9,56.92,91299.0,52.6098,52.6652,52.5543,52.5728,91299.0
2018-01-11 12:20:00,56.92,57.06,56.92,57.02,83111.0,52.5728,52.7021,52.5728,52.6652,83111.0
2018-01-11 12:25:00,57.03,57.2,57.0,57.17,163328.0,52.6744,52.8314,52.6467,52.8037,163328.0
2018-01-11 12:30:00,57.2,57.22,57.11,57.21,131083.0,52.8314,52.8499,52.7483,52.8407,131083.0
2018-01-11 12:35:00,57.21,57.29,57.13,57.2,118251.0,52.8407,52.9146,52.7668,52.8314,118251.0
2018-01-11 12:40:00,57.19,57.28,57.13,57.21,292413.0,52.8222,52.9053,52.7668,52.8407,292413.0
2018-01-11 12:45:00,57.21,57.35,57.17,57.19,133686.0,52.8407,52.97,52.8037,52.8222,133686.0
2018-01-11 12:50:00,57.19,57.22,57.13,57.14,74481.0,52.8222,52.8499,52.7668,52.776,74481.0
2018-01-11 12:55:00,57.15,57.28,57.15,57.28,66276.0,52.7852,52.9053,52.7852,52.9053,66276.0
2018-01-11 13:00:00,57.28,57.47,57.23,57.44,185882.0,52.9053,53.0808,52.8591,53.0531,185882.0
2018-01-11 13:05:00,57.44,57.44,57.37,57.4,100426.0,53.0531,53.0531,52.9884,53.0162,100426.0
2018-01-11 13:10:00,57.41,57.6,57.35,57.36,240605.0,53.0254,53.2009,52.97,52.9792,240605.0
2018-01-11 13:15:00,57.36,57.41,57.18,57.32,96083.0,52.9792,53.0254,52.813,52.9423,96083.0
2018-01-11 13:20:00,57.32,57.38,57.21,57.35,84263.0,52.9423,52.9977,52.8407,52.97,84263.0
2018-01-11 13:25:00,57.33,57.55,57.33,57.46,183878.0,52.9515,53.1547,52.9515,53.0716,183878.0
2018-01-11 13:30:00,57.47,57.56,57.4,57.44,115505.0,53.0808,53.1639,53.0162,53.0531,115505.0
2018-01-11 13:35:00,57.42,57.44,57.37,57.42,62294.0,53.0346,53.0531,52.9884,53.0346,62294.0
2018-01-11 13:40:00,57.42,57.49,57.41,57.48,74239.0,53.0346,53.0993,53.0254,53.09,74239.0
2018-01-11 13:45:00,57.49,57.6,57.48,57.55,118190.0,53.0993,53.2009,53.09,53.1547,118190.0
2018-01-11 13:50:00,57.54,57.73,57.53,57.7,173679.0,53.1455,53.3209,53.1362,53.2932,173679.0
2018-01-11 13:55:00,57.7,58.05,57.68,57.96,353287.0,53.2932,53.6165,53.2748,53.5334,353287.0
2018-01-11 14:00:00,57.97,58.08,57.95,58.0,209174.0,53.5426,53.6442,53.5241,53.5703,209174.0
2018-01-11 14:05:00,58.0,58.4,58.0,58.3,353731.0,53.5703,53.9398,53.5703,53.8474,353731.0
2018-01-11 14:10:00,58.3,58.56,58.21,58.52,360954.0,53.8474,54.0876,53.7643,54.0506,360954.0
2018-01-11 14:15:00,58.51,58.8,58.39,58.74,404139.0,54.0414,54.3092,53.9305,54.2538,404139.0
2018-01-11 14:20:00,58.73,58.9,58.54,58.85,403149.0,54.2446,54.4016,54.0691,54.3554,403149.0
2018-01-11 14:25:00,58.86,58.9,58.66,58.87,580661.0,54.3646,54.4016,54.1799,54.3739,580661.0
2018-01-11 14:30:00,58.87,59.19,58.8,59.0,408547.0,54.3739,54.6694,54.3092,54.494,408547.0
2018-01-11 14:35:00,58.99,59.1,58.86,58.9,263833.0,54.4847,54.5863,54.3646,54.4016,263833.0
2018-01-11 14:40:00,58.9,58.91,58.42,58.45,436560.0,54.4016,54.4108,53.9582,53.986,436560.0
2018-01-11 14:45:00,58.46,58.65,58.45,58.51,258662.0,53.9952,54.1707,53.986,54.0414,258662.0
2018-01-11 14:50:00,58.52,58.75,58.5,58.6,204634.0,54.0506,54.263,54.0321,54.1245,204634.0
2018-01-11 14:55:00,58.6,58.83,58.53,58.76,262728.0,54.1245,54.3369,54.0598,54.2723,262728.0
2018-01-11 15:00:00,58.76,58.94,58.72,58.93,260669.0,54.2723,54.4385,54.2353,54.4293,260669.0
2018-01-11 15:05:00,58.92,59.15,58.86,59.11,297908.0,54.4201,54.6325,54.3646,54.5956,297908.0
2018-01-11 15:10:00,59.1,59.2,59.04,59.12,266158.0,54.5863,54.6787,54.5309,54.6048,266158.0
2018-01-11 15:15:00,59.12,59.14,58.9,58.98,261143.0,54.6048,54.6233,54.4016,54.4755,261143.0
2018-01-11 15:20:00,58.98,59.03,58.84,58.87,191759.0,54.4755,54.5217,54.3462,54.3739,191759.0
2018-01-11 15:25:00,58.87,58.96,58.75,58.77,266629.0,54.3739,54.457,54.263,54.2815,266629.0
2018-01-11 15:30:00,58.75,58.85,58.53,58.6,330548.0,54.263,54.3554,54.0598,54.1245,330548.0
2018-01-11 15:35:00,58.6,58.67,58.4,58.43,272447.0,54.1245,54.1892,53.9398,53.9675,272447.0
2018-01-11 15:40:00,58.42,58.58,58.27,58.5,302300.0,53.9582,54.106,53.8197,54.0321,302300.0
2018-01-11 15:45:00,58.51,58.65,58.47,58.6,267660.0,54.0414,54.1707,54.0044,54.1245,267660.0
2018-01-11 15:50:00,58.6,58.7,58.59,58.63,355945.0,54.1245,54.2169,54.1153,54.1522,355945.0
2018-01-11 15:55:00,58.63,58.69,58.49,58.52,799827.0,54.1522,54.2076,54.0229,54.0506,799827.0
2018-01-12 09:30:00,59.11,59.57,59.05,59.47,832079.0,54.5956,55.0204,54.5401,54.9281,832079.0
2018-01-12 09:35:00,59.47,59.57,59.17,59.2,338315.0,54.9281,55.0204,54.651,54.6787,338315.0
2018-01-12 09:40:00,59.21,59.35,58.91,59.27,244365.0,54.6879,54.8172,54.4108,54.7433,244365.0
2018-01-12 09:45:00,59.29,59.59,59.28,59.52,213125.0,54.7618,55.0389,54.7526,54.9742,213125.0
2018-01-12 09:50:00,59.53,59.65,59.39,59.62,217256.0,54.9835,55.0943,54.8542,55.0666,217256.0
2018-01-12 09:55:00,59.63,59.75,59.55,59.72,247098.0,55.0758,55.1867,55.0019,55.159,247098.0
2018-01-12 10:00:00,59.72,59.78,59.37,59.38,229530.0,55.159,55.2144,54.8357,54.8449,229530.0
2018-01-12 10:05:00,59.37,59.62,59.34,59.61,166687.0,54.8357,55.0666,54.808,55.0574,166687.0
2018-01-12 10:10:00,59.61,59.84,59.56,59.58,152780.0,55.0574,55.2698,55.0112,55.0297,152780.0
2018-01-12 10:15:00,59.57,59.63,59.33,59.39,179550.0,55.0204,55.0758,54.7987,54.8542,179550.0
2018-01-12 10:20:00,59.39,59.62,59.38,59.55,133442.0,54.8542,55.0666,54.8449,55.0019,133442.0
2018-01-12 10:25:00,59.56,59.65,59.54,59.61,137820.0,55.0112,55.0943,54.9927,55.0574,137820.0
2018-01-12 10:30:00,59.61,59.86,59.6,59.75,263114.0,55.0574,55.2883,55.0481,55.1867,263114.0
2018-01-12 10:35:00,59.75,59.8,59.64,59.76,142844.0,55.1867,55.2329,55.0851,55.1959,142844.0
2018-01-12 10:40:00,59.75,59.8,59.54,59.62,106188.0,55.1867,55.2329,54.9927,55.0666,106188.0
2018-01-12 10:45:00,59.62,59.66,59.45,59.51,138597.0,55.0666,55.1035,54.9096,54.965,138597.0
2018-01-12 10:50:00,59.51,59.57,59.41,59.51,106278.0,54.965,55.0204,54.8726,54.965,106278.0
2018-01-12 10:55:00,59.52,59.69,59.51,59.67,152717.0,54.9742,55.1313,54.965,55.1128,152717.0
2018-01-12 11:00:00,59.66,59.79,59.64,59.76,152156.0,55.1035,55.2236,55.0851,55.1959,152156.0
2018-01-12 11:05:00,59.76,59.96,59.75,59.9,228745.0,55.1959,55.3806,55.1867,55.3252,228745.0
2018-01-12 11:10:00,59.91,59.97,59.81,59.89,147913.0,55.3345,55.3899,55.2421,55.316,147913.0
2018-01-12 11:15:00,59.88,59.96,59.72,59.72,141049.0,55.3067,55.3806,55.159,55.159,141049.0
2018-01-12 11:20:00,59.73,59.9,59.72,59.83,91203.0,55.1682,55.3252,55.159,55.2606,91203.0
2018-01-12 11:25:00,59.82,59.86,59.75,59.79,93824.0,55.2513,55.2883,55.1867,55.2236,93824.0
2018-01-12 11:30:00,59.79,59.91,59.75,59.9,138890.0,55.2236,55.3345,55.1867,55.3252,138890.0
2018-01-12 11:35:00,59.91,59.93,59.84,59.93,75966.0,55.3345,55.3529,55.2698,55.3529,75966.0
2018-01-12 11:40:00,59.94,60.03,59.92,59.95,259637.0,55.3622,55.4453,55.3437,55.3714,259637.0
2018-01-12 11:45:00,59.95,60.03,59.95,60.02,126536.0,55.3714,55.4453,55.3714,55.4361,126536.0
2018-01-12 11:50:00,60.01,60.27,59.96,60.18,191731.0,55.4268,55.667,55.3806,55.5838,191731.0
2018-01-12 11:55:00,60.18,60.34,60.13,60.31,114103.0,55.5838,55.7316,55.5377,55.7039,114103.0
2018-01-12 12:00:00,60.31,60.44,60.26,60.39,221531.0,55.7039,55.824,55.6577,55.7778,221531.0
2018-01-12 12:05:00,60.39,60.45,60.31,60.39,150515.0,55.7778,55.8332,55.7039,55.7778,150515.0
2018-01-12 12:10:00,60.39,60.5,60.35,60.39,208989.0,55.7778,55.8794,55.7408,55.7778,208989.0
2018-01-12 12:15:00,60.39,60.41,60.23,60.36,129762.0,55.7778,55.7963,55.63,55.7501,129762.0
2018-01-12 12:20:00,60.36,60.37,60.04,60.1,136079.0,55.7501,55.7593,55.4545,55.5099,136079.0
2018-01-12 12:25:00,60.1,60.18,60.06,60.15,97404.0,55.5099,55.5838,55.473,55.5561,97404.0
2018-01-12 12:30:00,60.14,60.18,59.94,59.94,103468.0,55.5469,55.5838,55.3622,55.3622,103468.0
2018-01-12 12:35:00,59.94,59.96,59.83,59.95,93359.0,55.3622,55.3806,55.2606,55.3714,93359.0
2018-01-12 12:40:00,59.95,60.03,59.9,59.91,82371.0,55.3714,55.4453,55.3252,55.3345,82371.0
2018-01-12 12:45:00,59.91,59.91,59.63,59.63,121141.0,55.3345,55.3345,55.0758,55.0758,121141.0
2018-01-12 12:50:00,59.63,59.75,59.61,59.63,131141.0,55.0758,55.1867,55.0574,55.0758,131141.0
2018-01-12 12:55:00,59.63,59.79,59.6,59.78,125171.0,55.0758,55.2236,55.0481,55.2144,125171.0
2018-01-12 13:00:00,59.78,59.83,59.72,59.73,73548.0,55.2144,55.2606,55.159,55.1682,73548.0
2018-01-12 13:05:00,59.73,59.79,59.69,59.69,60349.0,55.1682,55.2236,55.1313,55.1313,60349.0
2018-01-12 13:10:00,59.69,59.71,59.61,59.65,59839.0,55.1313,55.1497,55.0574,55.0943,59839.0
2018-01-12 13:15:00,59.65,59.69,59.6,59.64,72861.0,55.0943,55.1313,55.0481,55.0851,72861.0
2018-01-12 13:20:00,59.63,59.74,59.63,59.71,43728.0,55.0758,55.1774,55.0758,55.1497,43728.0
2018-01-12 13:25:00,59.72,59.8,59.65,59.79,43552.0,55.159,55.2329,55.0943,55.2236,43552.0
2018-01-12 13:30:00,59.79,59.84,59.75,59.81,64781.0,55.2236,55.2698,55.1867,55.2421,64781.0
2018-01-12 13:35:00,59.82,59.9,59.79,59.84,65277.0,55.2513,55.3252,55.2236,55.2698,65277.0
2018-01-12 13:40:00,59.85,59.9,59.79,59.81,90970.0,55.279,55.3252,55.2236,55.2421,90970.0
2018-01-12 13:45:00,59.82,59.95,59.81,59.94,43787.0,55.2513,55.3714,55.2421,55.3622,43787.0
2018-01-12 13:50:00,59.93,60.01,59.88,59.95,95167.0,55.3529,55.4268,55.3067,55.3714,95167.0
2018-01-12 13:55:00,59.95,59.97,59.88,59.96,57899.0,55.3714,55.3899,55.3067,55.3806,57899.0
2018-01-12 14:00:00,59.97,59.99,59.9,59.92,48024.0,55.3899,55.4083,55.3252,55.3437,48024.0
2018-01-12 14:05:00,59.92,59.96,59.82,59.88,58042.0,55.3437,55.3806,55.2513,55.3067,58042.0
2018-01-12 14:10:00,59.88,59.92,59.84,59.87,38908.0,55.3067,55.3437,55.2698,55.2975,38908.0
2018-01-12 14:15:00,59.86,59.93,59.85,59.89,37156.0,55.2883,55.3529,55.279,55.316,37156.0
2018-01-12 14:20:00,59.9,59.94,59.88,59.89,48071.0,55.3252,55.3622,55.3067,55.316,48071.0
2018-01-12 14:25:00,59.89,59.94,59.86,59.92,44147.0,55.316,55.3622,55.2883,55.3437,44147.0
2018-01-12 14:30:00,59.93,59.93,59.82,59.83,52936.0,55.3529,55.3529,55.2513,55.2606,52936.0
2018-01-12 14:35:00,59.83,59.86,59.71,59.71,69958.0,55.2606,55.2883,55.1497,55.1497,69958.0
2018-01-12 14:40:00,59.71,59.77,59.66,59.72,62052.0,55.1497,55.2051,55.1035,55.159,62052.0
2018-01-12 14:45:00,59.73,59.76,59.63,59.72,80232.0,55.1682,55.1959,55.0758,55.159,80232.0
2018-01-12 14:50:00,59.73,59.75,59.63,59.73,68729.0,55.1682,55.1867,55.0758,55.1682,68729.0
2018-01-12 14:55:00,59.73,59.87,59.73,59.85,81755.0,55.1682,55.2975,55.1682,55.279,81755.0
2018-01-12 15:00:00,59.85,59.87,59.83,59.85,55287.0,55.279,55.2975,55.2606,55.279,55287.0
2018-01-12 15:05:00,59.86,59.88,59.76,59.78,87648.0,55.2883,55.3067,55.1959,55.2144,87648.0
2018-01-12 15:10:00,59.78,59.78,59.65,59.66,96412.0,55.2144,55.2144,55.0943,55.1035,96412.0
2018-01-12 15:15:00,59.65,59.66,59.62,59.65,81977.0,55.0943,55.1035,55.0666,55.0943,81977.0
2018-01-12 15:20:00,59.65,59.76,59.63,59.76,77680.0,55.0943,55.1959,55.0758,55.1959,77680.0
2018-01-12 15:25:00,59.76,59.8,59.72,59.78,81020.0,55.1959,55.2329,55.159,55.2144,81020.0
2018-01-12 15:30:00,59.78,59.84,59.74,59.78,101408.0,55.2144,55.2698,55.1774,55.2144,101408.0
2018-01-12 15:35:00,59.78,59.8,59.75,59.77,85421.0,55.2144,55.2329,55.1867,55.2051,85421.0
2018-01-12 15:40:00,59.77,59.8,59.7,59.7,138451.0,55.2051,55.2329,55.1405,55.1405,138451.0
2018-01-12 15:45:00,59.71,59.86,59.7,59.76,193187.0,55.1497,55.2883,55.1405,55.1959,193187.0
2018-01-12 15:50:00,59.77,59.86,59.73,59.76,253317.0,55.2051,55.2883,55.1682,55.1959,253317.0
2018-01-12 15:55:00,59.76,59.85,59.75,59.82,470934.0,55.1959,55.279,55.1867,55.2513,470934.0
2018-01-16 09:30:00,60.2,60.45,60.0,60.14,315887.0,55.6023,55.8332,55.4176,55.5469,315887.0
2018-01-16 09:35:00,60.12,60.14,59.84,60.1,236981.0,55.5284,55.5469,55.2698,55.5099,236981.0
2018-01-16 09:40:00,60.09,60.51,60.07,60.4,258518.0,55.5007,55.8886,55.4822,55.787,258518.0
2018-01-16 09:45:00,60.4,60.79,60.35,60.5,231116.0,55.787,56.1472,55.7408,55.8794,231116.0
2018-01-16 09:50:00,60.48,60.58,60.32,60.39,312524.0,55.8609,55.9533,55.7131,55.7778,312524.0
2018-01-16 09:55:00,60.39,60.54,60.29,60.4,300737.0,55.7778,55.9163,55.6854,55.787,300737.0
2018-01-16 10:00:00,60.41,60.62,60.4,60.61,212534.0,55.7963,55.9902,55.787,55.981,212534.0
2018-01-16 10:05:00,60.6,60.68,60.41,60.44,142322.0,55.9718,56.0456,55.7963,55.824,142322.0
2018-01-16 10:10:00,60.43,60.55,60.36,60.49,185610.0,55.8147,55.9256,55.7501,55.8702,185610.0
2018-01-16 10:15:00,60.5,60.57,60.42,60.44,113050.0,55.8794,55.944,55.8055,55.824,113050.0
2018-01-16 10:20:00,60.43,60.48,60.38,60.4,113360.0,55.8147,55.8609,55.7686,55.787,113360.0
2018-01-16 10:25:00,60.39,60.43,60.35,60.36,91203.0,55.7778,55.8147,55.7408,55.7501,91203.0
2018-01-16 10:30:00,60.36,60.49,60.31,60.41,179013.0,55.7501,55.8702,55.7039,55.7963,179013.0
2018-01-16 10:35:00,60.41,60.43,60.32,60.41,90646.0,55.7963,55.8147,55.7131,55.7963,90646.0
2018-01-16 10:40:00,60.4,60.56,60.39,60.55,89540.0,55.787,55.9348,55.7778,55.9256,89540.0
2018-01-16 10:45:00,60.55,60.66,60.55,60.66,100491.0,55.9256,56.0272,55.9256,56.0272,100491.0
2018-01-16 10:50:00,60.65,60.67,60.52,60.54,69611.0,56.0179,56.0364,55.8979,55.9163,69611.0
2018-01-16 10:55:00,60.54,60.55,60.21,60.22,158548.0,55.9163,55.9256,55.6115,55.6208,158548.0
2018-01-16 11:00:00,60.23,60.26,60.17,60.18,81870.0,55.63,55.6577,55.5746,55.5838,81870.0
2018-01-16 11:05:00,60.17,60.19,60.02,60.05,130953.0,55.5746,55.5931,55.4361,55.4638,130953.0
2018-01-16 11:10:00,60.05,60.09,59.95,60.02,142949.0,55.4638,55.5007,55.3714,55.4361,142949.0
2018-01-16 11:15:00,60.02,60.07,59.96,60.06,57406.0,55.4361,55.4822,55.3806,55.473,57406.0
2018-01-16 11:20:00,60.06,60.18,60.05,60.1,82764.0,55.473,55.5838,55.4638,55.5099,82764.0
2018-01-16 11:25:00,60.11,60.12,60.02,60.05,60432.0,55.5192,55.5284,55.4361,55.4638,60432.0
2018-01-16 11:30:00,60.05,60.07,60.01,60.06,28743.0,55.4638,55.4822,55.4268,55.473,28743.0
2018-01-16 11:35:00,60.06,60.08,60.0,60.07,40045.0,55.473,55.4915,55.4176,55.4822,40045.0
2018-01-16 11:40:00,60.06,60.06,59.67,59.67,170807.0,55.473,55.473,55.1128,55.1128,170807.0
2018-01-16 11:45:00,59.67,59.89,59.62,59.88,74255.0,55.1128,55.316,55.0666,55.3067,74255.0
2018-01-16 11:50:00,59.88,59.89,59.79,59.86,36370.0,55.3067,55.316,55.2236,55.2883,36370.0
2018-01-16 11:55:00,59.86,59.92,59.82,59.91,36321.0,55.2883,55.3437,55.2513,55.3345,36321.0
2018-01-16 12:00:00,59.91,59.98,59.89,59.93,50184.0,55.3345,55.3991,55.316,55.3529,50184.0
2018-01-16 12:05:00,59.94,59.94,59.89,59.92,22610.0,55.3622,55.3622,55.316,55.3437,22610.0
2018-01-16 12:10:00,59.92,59.99,59.9,59.98,20600.0,55.3437,55.4083,55.3252,55.3991,20600.0
2018-01-16 12:15:00,59.96,59.99,59.92,59.96,47819.0,55.3806,55.4083,55.3437,55.3806,47819.0
2018-01-16 12:20:00,59.97,59.97,59.86,59.9,48020.0,55.3899,55.3899,55.2883,55.3252,48020.0
2018-01-16 12:25:00,59.91,60.0,59.9,60.0,23739.0,55.3345,55.4176,55.3252,55.4176,23739.0
2018-01-16 12:30:00,60.0,60.01,59.87,59.87,52850.0,55.4176,55.4268,55.2975,55.2975,52850.0
2018-01-16 12:35:00,59.88,59.9,59.82,59.83,72808.0,55.3067,55.3252,55.2513,55.2606,72808.0
2018-01-16 12:40:00,59.84,59.88,59.83,59.85,29556.0,55.2698,55.3067,55.2606,55.279,29556.0
2018-01-16 12:45:00,59.86,59.86,59.8,59.85,25732.0,55.2883,55.2883,55.2329,55.279,25732.0
2018-01-16 12:50:00,59.84,59.9,59.82,59.82,30272.0,55.2698,55.3252,55.2513,55.2513,30272.0
2018-01-16 12:55:00,59.82,59.86,59.8,59.81,43277.0,55.2513,55.2883,55.2329,55.2421,43277.0
2018-01-16 13:00:00,59.8,59.83,59.77,59.77,26513.0,55.2329,55.2606,55.2051,55.2051,26513.0
2018-01-16 13:05:00,59.78,59.88,59.74,59.82,67817.0,55.2144,55.3067,55.1774,55.2513,67817.0
2018-01-16 13:10:00,59.83,59.83,59.78,59.79,20526.0,55.2606,55.2606,55.2144,55.2236,20526.0
2018-01-16 13:15:00,59.79,59.8,59.73,59.74,39472.0,55.2236,55.2329,55.1682,55.1774,39472.0
2018-01-16 13:20:00,59.75,59.75,59.68,59.68,39386.0,55.1867,55.1867,55.122,55.122,39386.0
2018-01-16 13:25:00,59.68,59.71,59.64,59.68,51790.0,55.122,55.1497,55.0851,55.122,51790.0
2018-01-16 13:30:00,59.69,59.71,59.64,59.69,38536.0,55.1313,55.1497,55.0851,55.1313,38536.0
2018-01-16 13:35:00,59.69,59.7,59.64,59.7,22601.0,55.1313,55.1405,55.0851,55.1405,22601.0
2018-01-16 13:40:00,59.7,59.7,59.62,59.65,34886.0,55.1405,55.1405,55.0666,55.0943,34886.0
2018-01-16 13:45:00,59.64,59.67,59.63,59.64,17909.0,55.0851,55.1128,55.0758,55.0851,17909.0
2018-01-16 13:50:00,59.64,59.66,59.46,59.47,81803.0,55.0851,55.1035,54.9188,54.9281,81803.0
2018-01-16 13:55:00,59.47,59.57,59.45,59.51,52838.0,54.9281,55.0204,54.9096,54.965,52838.0
2018-01-16 14:00:00,59.52,59.57,59.48,59.52,79782.0,54.9742,55.0204,54.9373,54.9742,79782.0
2018-01-16 14:05:00,59.52,59.54,59.4,59.4,59126.0,54.9742,54.9927,54.8634,54.8634,59126.0
2018-01-16 14:10:00,59.4,59.43,59.32,59.33,62109.0,54.8634,54.8911,54.7895,54.7987,62109.0
2018-01-16 14:15:00,59.32,59.34,59.15,59.2,76638.0,54.7895,54.808,54.6325,54.6787,76638.0
2018-01-16 14:20:00,59.19,59.22,58.9,58.98,157621.0,54.6694,54.6972,54.4016,54.4755,157621.0
2018-01-16 14:25:00,58.98,59.03,58.9,58.96,103289.0,54.4755,54.5217,54.4016,54.457,103289.0
2018-01-16 14:30:00,58.96,59.01,58.92,58.99,107413.0,54.457,54.5032,54.4201,54.4847,107413.0
2018-01-16 14:35:00,59.0,59.18,58.98,59.09,95505.0,54.494,54.6602,54.4755,54.5771,95505.0
2018-01-16 14:40:00,59.09,59.16,58.95,59.0,84871.0,54.5771,54.6417,54.4478,54.494,84871.0
2018-01-16 14:45:00,58.99,59.16,58.99,59.09,89847.0,54.4847,54.6417,54.4847,54.5771,89847.0
2018-01-16 14:50:00,59.09,59.24,59.06,59.2,71442.0,54.5771,54.7156,54.5494,54.6787,71442.0
2018-01-16 14:55:00,59.2,59.34,59.19,59.28,67727.0,54.6787,54.808,54.6694,54.7526,67727.0
2018-01-16 15:00:00,59.29,59.4,59.26,59.4,89926.0,54.7618,54.8634,54.7341,54.8634,89926.0
2018-01-16 15:05:00,59.38,59.54,59.34,59.53,52203.0,54.8449,54.9927,54.808,54.9835,52203.0
2018-01-16 15:10:00,59.53,59.55,59.46,59.5,57630.0,54.9835,55.0019,54.9188,54.9558,57630.0
2018-01-16 15:15:00,59.5,59.51,59.38,59.42,73391.0,54.9558,54.965,54.8449,54.8819,73391.0
2018-01-16 15:20:00,59.41,59.48,59.38,59.48,79180.0,54.8726,54.9373,54.8449,54.9373,79180.0
2018-01-16 15:25:00,59.48,59.63,59.46,59.58,86266.0,54.9373,55.0758,54.9188,55.0297,86266.0
2018-01-16 15:30:00,59.58,59.6,59.52,59.54,97186.0,55.0297,55.0481,54.9742,54.9927,97186.0
2018-01-16 15:35:00,59.55,59.6,59.49,59.56,106059.0,55.0019,55.0481,54.9465,55.0112,106059.0
2018-01-16 15:40:00,59.57,59.59,59.48,59.57,178653.0,55.0204,55.0389,54.9373,55.0204,178653.0
2018-01-16 15:45:00,59.56,59.61,59.52,59.61,117324.0,55.0112,55.0574,54.9742,55.0574,117324.0
2018-01-16 15:50:00,59.62,59.62,59.36,59.37,163210.0,55.0666,55.0666,54.8265,54.8357,163210.0
2018-01-16 15:55:00,59.37,59.4,59.27,59.36,557337.0,54.8357,54.8634,54.7433,54.8265,557337.0
2018-01-17 09:30:00,59.63,59.75,59.55,59.61,127859.0,55.0758,55.1867,55.0019,55.0574,127859.0
2018-01-17 09:35:00,59.58,59.76,59.47,59.7,70473.0,55.0297,55.1959,54.9281,55.1405,70473.0
2018-01-17 09:40:00,59.71,59.9,59.67,59.73,125276.0,55.1497,55.3252,55.1128,55.1682,125276.0
2018-01-17 09:45:00,59.73,59.89,59.71,59.88,155480.0,55.1682,55.316,55.1497,55.3067,155480.0
2018-01-17 09:50:00,59.88,59.91,59.8,59.86,125352.0,55.3067,55.3345,55.2329,55.2883,125352.0
2018-01-17 09:55:00,59.87,59.87,59.5,59.51,93986.0,55.2975,55.2975,54.9558,54.965,93986.0
2018-01-17 10:00:00,59.51,59.8,59.51,59.8,95824.0,54.965,55.2329,54.965,55.2329,95824.0
2018-01-17 10:05:00,59.8,59.95,59.77,59.88,70869.0,55.2329,55.3714,55.2051,55.3067,70869.0
2018-01-17 10:10:00,59.89,59.95,59.87,59.93,67402.0,55.316,55.3714,55.2975,55.3529,67402.0
2018-01-17 10:15:00,59.93,60.13,59.92,60.05,116320.0,55.3529,55.5377,55.3437,55.4638,116320.0
2018-01-17 10:20:00,60.04,60.13,60.03,60.12,61142.0,55.4545,55.5377,55.4453,55.5284,61142.0
2018-01-17 10:25:00,60.12,60.16,60.07,60.12,54416.0,55.5284,55.5654,55.4822,55.5284,54416.0
2018-01-17 10:30:00,60.11,60.13,59.96,60.01,90677.0,55.5192,55.5377,55.3806,55.4268,90677.0
2018-01-17 10:35:00,60.0,60.1,59.97,59.99,56612.0,55.4176,55.5099,55.3899,55.4083,56612.0
2018-01-17 10:40:00,59.98,60.09,59.96,60.08,65113.0,55.3991,55.5007,55.3806,55.4915,65113.0
2018-01-17 10:45:00,60.08,60.1,59.87,59.89,81652.0,55.4915,55.5099,55.2975,55.316,81652.0
2018-01-17 10:50:00,59.88,60.0,59.87,59.95,33321.0,55.3067,55.4176,55.2975,55.3714,33321.0
2018-01-17 10:55:00,59.94,59.98,59.9,59.96,74901.0,55.3622,55.3991,55.3252,55.3806,74901.0
2018-01-17 11:00:00,59.95,59.97,59.89,59.95,89774.0,55.3714,55.3899,55.316,55.3714,89774.0
2018-01-17 11:05:00,59.95,59.98,59.86,59.93,51717.0,55.3714,55.3991,55.2883,55.3529,51717.0
2018-01-17 11:10:00,59.93,59.94,59.87,59.91,60359.0,55.3529,55.3622,55.2975,55.3345,60359.0
2018-01-17 11:15:00,59.91,59.92,59.85,59.91,42399.0,55.3345,55.3437,55.279,55.3345,42399.0
2018-01-17 11:20:00,59.91,59.91,59.8,59.8,44263.0,55.3345,55.3345,55.2329,55.2329,44263.0
2018-01-17 11:25:00,59.81,59.87,59.8,59.85,33842.0,55.2421,55.2975,55.2329,55.279,33842.0
2018-01-17 11:30:00,59.85,59.86,59.78,59.82,52377.0,55.279,55.2883,55.2144,55.2513,52377.0
2018-01-17 11:35:00,59.81,59.81,59.64,59.7,39893.0,55.2421,55.2421,55.0851,55.1405,39893.0
2018-01-17 11:40:00,59.7,59.8,59.69,59.73,42655.0,55.1405,55.2329,55.1313,55.1682,42655.0
2018-01-17 11:45:00,59.73,59.79,59.72,59.78,28350.0,55.1682,55.2236,55.159,55.2144,28350.0
2018-01-17 11:50:00,59.78,59.86,59.78,59.8,77392.0,55.2144,55.2883,55.2144,55.2329,77392.0
2018-01-17 11:55:00,59.8,59.81,59.71,59.72,37798.0,55.2329,55.2421,55.1497,55.159,37798.0
2018-01-17 12:00:00,59.72,59.87,59.7,59.86,31051.0,55.159,55.2975,55.1405,55.2883,31051.0
2018-01-17 12:05:00,59.86,59.86,59.79,59.8,30889.0,55.2883,55.2883,55.2236,55.2329,30889.0
2018-01-17 12:10:00,59.8,59.83,59.76,59.83,47309.0,55.2329,55.2606,55.1959,55.2606,47309.0
2018-01-17 12:15:00,59.83,59.85,59.78,59.85,24106.0,55.2606,55.279,55.2144,55.279,24106.0
2018-01-17 12:20:00,59.85,59.86,59.82,59.85,45405.0,55.279,55.2883,55.2513,55.279,45405.0
2018-01-17 12:25:00,59.86,59.89,59.83,59.83,33669.0,55.2883,55.316,55.2606,55.2606,33669.0
2018-01-17 12:30:00,59.83,59.85,59.77,59.78,25954.0,55.2606,55.279,55.2051,55.2144,25954.0
2018-01-17 12:35:00,59.78,59.87,59.77,59.86,22179.0,55.2144,55.2975,55.2051,55.2883,22179.0
2018-01-17 12:40:00,59.85,59.87,59.77,59.8,19155.0,55.279,55.2975,55.2051,55.2329,19155.0
2018-01-17 12:45:00,59.8,59.88,59.79,59.84,82596.0,55.2329,55.3067,55.2236,55.2698,82596.0
2018-01-17 12:50:00,59.85,59.85,59.8,59.82,26391.0,55.279,55.279,55.2329,55.2513,26391.0
2018-01-17 12:55:00,59.83,59.85,59.8,59.82,33531.0,55.2606,55.279,55.2329,55.2513,33531.0
2018-01-17 13:00:00,59.83,59.83,59.77,59.78,38811.0,55.2606,55.2606,55.2051,55.2144,38811.0
2018-01-17 13:05:00,59.78,59.81,59.76,59.78,24714.0,55.2144,55.2421,55.1959,55.2144,24714.0
2018-01-17 13:10:00,59.77,59.78,59.76,59.77,28767.0,55.2051,55.2144,55.1959,55.2051,28767.0
2018-01-17 13:15:00,59.77,59.8,59.76,59.79,20285.0,55.2051,55.2329,55.1959,55.2236,20285.0
2018-01-17 13:20:00,59.79,59.8,59.77,59.79,22063.0,55.2236,55.2329,55.2051,55.2236,22063.0
2018-01-17 13:25:00,59.78,59.81,59.78,59.8,33699.0,55.2144,55.2421,55.2144,55.2329,33699.0
2018-01-17 13:30:00,59.79,59.81,59.76,59.8,50267.0,55.2236,55.2421,55.1959,55.2329,50267.0
2018-01-17 13:35:00,59.79,59.79,59.72,59.73,63726.0,55.2236,55.2236,55.159,55.1682,63726.0
2018-01-17 13:40:00,59.75,59.75,59.71,59.73,44970.0,55.1867,55.1867,55.1497,55.1682,44970.0
2018-01-17 13:45:00,59.74,59.78,59.74,59.78,26309.0,55.1774,55.2144,55.1774,55.2144,26309.0
2018-01-17 13:50:00,59.78,59.88,59.78,59.88,42527.0,55.2144,55.3067,55.2144,55.3067,42527.0
2018-01-17 13:55:00,59.88,59.88,59.81,59.83,50512.0,55.3067,55.3067,55.2421,55.2606,50512.0
2018-01-17 14:00:00,59.83,59.85,59.81,59.81,74043.0,55.2606,55.279,55.2421,55.2421,74043.0
2018-01-17 14:05:00,59.82,59.84,59.8,59.8,56130.0,55.2513,55.2698,55.2329,55.2329,56130.0
2018-01-17 14:10:00,59.8,59.81,59.77,59.8,33906.0,55.2329,55.2421,55.2051,55.2329,33906.0
2018-01-17 14:15:00,59.8,59.82,59.79,59.81,37040.0,55.2329,55.2513,55.2236,55.2421,37040.0
2018-01-17 14:20:00,59.81,59.85,59.81,59.83,66593.0,55.2421,55.279,55.2421,55.2606,66593.0
2018-01-17 14:25:00,59.83,59.83,59.79,59.8,43315.0,55.2606,55.2606,55.2236,55.2329,43315.0
2018-01-17 14:30:00,59.8,59.8,59.76,59.78,34704.0,55.2329,55.2329,55.1959,55.2144,34704.0
2018-01-17 14:35:00,59.78,59.82,59.77,59.79,44267.0,55.2144,55.2513,55.2051,55.2236,44267.0
2018-01-17 14:40:00,59.79,59.83,59.79,59.83,33896.0,55.2236,55.2606,55.2236,55.2606,33896.0
2018-01-17 14:45:00,59.83,59.93,59.83,59.93,70856.0,55.2606,55.3529,55.2606,55.3529,70856.0
2018-01-17 14:50:00,59.93,59.96,59.91,59.94,27572.0,55.3529,55.3806,55.3345,55.3622,27572.0
2018-01-17 14:55:00,59.95,59.99,59.93,59.98,45932.0,55.3714,55.4083,55.3529,55.3991,45932.0
2018-01-17 15:00:00,59.98,60.02,59.94,59.98,96538.0,55.3991,55.4361,55.3622,55.3991,96538.0
2018-01-17 15:05:00,59.98,60.01,59.96,59.97,56754.0,55.3991,55.4268,55.3806,55.3899,56754.0
2018-01-17 15:10:00,59.98,59.99,59.95,59.97,44977.0,55.3991,55.4083,55.3714,55.3899,44977.0
2018-01-17 15:15:00,59.98,60.01,59.97,60.01,97786.0,55.3991,55.4268,55.3899,55.4268,97786.0
2018-01-17 15:20:00,60.0,60.0,59.93,59.93,43059.0,55.4176,55.4176,55.3529,55.3529,43059.0
2018-01-17 15:25:00,59.93,59.96,59.89,59.91,55140.0,55.3529,55.3806,55.316,55.3345,55140.0
2018-01-17 15:30:00,59.92,59.96,59.88,59.89,64206.0,55.3437,55.3806,55.3067,55.316,64206.0
2018-01-17 15:35:00,59.88,59.95,59.88,59.93,58791.0,55.3067,55.3714,55.3067,55.3529,58791.0
2018-01-17 15:40:00,59.93,59.95,59.9,59.92,74304.0,55.3529,55.3714,55.3252,55.3437,74304.0
2018-01-17 15:45:00,59.92,59.92,59.83,59.84,112850.0,55.3437,55.3437,55.2606,55.2698,112850.0
2018-01-17 15:50:00,59.84,59.84,59.75,59.75,254458.0,55.2698,55.2698,55.1867,55.1867,254458.0
2018-01-17 15:55:00,59.76,59.76,59.68,59.71,441700.0,55.1959,55.1959,55.122,55.1497,441700.0
2018-01-18 09:30:00,59.8,60.0,59.7,59.94,100721.0,55.2329,55.4176,55.1405,55.3622,100721.0
2018-01-18 09:35:00,59.94,59.95,59.74,59.74,36328.0,55.3622,55.3714,55.1774,55.1774,36328.0
2018-01-18 09:40:00,59.74,59.79,59.54,59.55,56718.0,55.1774,55.2236,54.9927,55.0019,56718.0
2018-01-18 09:45:00,59.57,59.88,59.56,59.84,63515.0,55.0204,55.3067,55.0112,55.2698,63515.0
2018-01-18 09:50:00,59.85,60.0,59.85,59.96,52493.0,55.279,55.4176,55.279,55.3806,52493.0
2018-01-18 09:55:00,59.95,60.05,59.94,59.97,81242.0,55.3714,55.4638,55.3622,55.3899,81242.0
2018-01-18 10:00:00,60.0,60.01,59.87,59.93,48748.0,55.4176,55.4268,55.2975,55.3529,48748.0
2018-01-18 10:05:00,59.93,59.95,59.8,59.82,86568.0,55.3529,55.3714,55.2329,55.2513,86568.0
2018-01-18 10:10:00,59.83,59.83,59.64,59.65,79051.0,55.2606,55.2606,55.0851,55.0943,79051.0
2018-01-18 10:15:00,59.65,59.66,59.57,59.65,38146.0,55.0943,55.1035,55.0204,55.0943,38146.0
2018-01-18 10:20:00,59.66,59.75,59.64,59.66,74479.0,55.1035,55.1867,55.0851,55.1035,74479.0
2018-01-18 10:25:00,59.66,59.76,59.61,59.76,57385.0,55.1035,55.1959,55.0574,55.1959,57385.0
2018-01-18 10:30:00,59.79,59.88,59.76,59.88,45656.0,55.2236,55.3067,55.1959,55.3067,45656.0
2018-01-18 10:35:00,59.88,59.89,59.82,59.88,37098.0,55.3067,55.316,55.2513,55.3067,37098.0
2018-01-18 10:40:00,59.88,59.88,59.8,59.81,13067.0,55.3067,55.3067,55.2329,55.2421,13067.0
2018-01-18 10:45:00,59.81,59.85,59.79,59.81,48470.0,55.2421,55.279,55.2236,55.2421,48470.0
2018-01-18 10:50:00,59.8,59.84,59.74,59.83,33145.0,55.2329,55.2698,55.1774,55.2606,33145.0
2018-01-18 10:55:00,59.84,59.86,59.77,59.77,17132.0,55.2698,55.2883,55.2051,55.2051,17132.0
2018-01-18 11:00:00,59.77,59.79,59.75,59.77,29856.0,55.2051,55.2236,55.1867,55.2051,29856.0
2018-01-18 11:05:00,59.76,59.82,59.75,59.81,20435.0,55.1959,55.2513,55.1867,55.2421,20435.0
2018-01-18 11:10:00,59.8,59.86,59.78,59.85,34509.0,55.2329,55.2883,55.2144,55.279,34509.0
2018-01-18 11:15:00,59.85,59.87,59.84,59.87,59773.0,55.279,55.2975,55.2698,55.2975,59773.0
2018-01-18 11:20:00,59.87,59.88,59.74,59.76,65696.0,55.2975,55.3067,55.1774,55.1959,65696.0
2018-01-18 11:25:00,59.76,59.8,59.75,59.77,37532.0,55.1959,55.2329,55.1867,55.2051,37532.0
2018-01-18 11:30:00,59.77,59.84,59.76,59.81,30267.0,55.2051,55.2698,55.1959,55.2421,30267.0
2018-01-18 11:35:00,59.81,59.82,59.73,59.74,35694.0,55.2421,55.2513,55.1682,55.1774,35694.0
2018-01-18 11:40:00,59.73,59.75,59.71,59.73,45232.0,55.1682,55.1867,55.1497,55.1682,45232.0
2018-01-18 11:45:00,59.74,59.75,59.66,59.69,41455.0,55.1774,55.1867,55.1035,55.1313,41455.0
2018-01-18 11:50:00,59.69,59.74,59.69,59.71,18008.0,55.1313,55.1774,55.1313,55.1497,18008.0
2018-01-18 11:55:00,59.71,59.71,59.68,59.69,24235.0,55.1497,55.1497,55.122,55.1313,24235.0
2018-01-18 12:00:00,59.69,59.81,59.68,59.8,51245.0,55.1313,55.2421,55.122,55.2329,51245.0
2018-01-18 12:05:00,59.79,59.84,59.77,59.78,29136.0,55.2236,55.2698,55.2051,55.2144,29136.0
2018-01-18 12:10:00,59.79,59.81,59.74,59.8,18875.0,55.2236,55.2421,55.1774,55.2329,18875.0
2018-01-18 12:15:00,59.8,59.84,59.79,59.83,27697.0,55.2329,55.2698,55.2236,55.2606,27697.0
2018-01-18 12:20:00,59.83,59.84,59.8,59.81,10798.0,55.2606,55.2698,55.2329,55.2421,10798.0
2018-01-18 12:25:00,59.81,59.81,59.77,59.79,13218.0,55.2421,55.2421,55.2051,55.2236,13218.0
2018-01-18 12:30:00,59.8,59.84,59.76,59.77,17137.0,55.2329,55.2698,55.1959,55.2051,17137.0
2018-01-18 12:35:00,59.78,59.84,59.78,59.81,17110.0,55.2144,55.2698,55.2144,55.2421,17110.0
2018-01-18 12:40:00,59.8,59.83,59.73,59.76,19522.0,55.2329,55.2606,55.1682,55.1959,19522.0
2018-01-18 12:45:00,59.76,59.78,59.74,59.76,32186.0,55.1959,55.2144,55.1774,55.1959,32186.0
2018-01-18 12:50:00,59.77,59.79,59.75,59.77,21028.0,55.2051,55.2236,55.1867,55.2051,21028.0
2018-01-18 12:55:00,59.78,59.83,59.78,59.8,28610.0,55.2144,55.2606,55.2144,55.2329,28610.0
2018-01-18 13:00:00,59.8,59.84,59.76,59.76,16494.0,55.2329,55.2698,55.1959,55.1959,16494.0
2018-01-18 13:05:00,59.77,59.84,59.77,59.81,14798.0,55.2051,55.2698,55.2051,55.2421,14798.0
2018-01-18 13:10:00,59.82,59.85,59.81,59.82,22648.0,55.2513,55.279,55.2421,55.2513,22648.0
2018-01-18 13:15:00,59.83,59.84,59.82,59.82,26627.0,55.2606,55.2698,55.2513,55.2513,26627.0
2018-01-18 13:20:00,59.83,59.83,59.74,59.75,30517.0,55.2606,55.2606,55.1774,55.1867,30517.0
2018-01-18 13:25:00,59.75,59.75,59.72,59.72,12647.0,55.1867,55.1867,55.159,55.159,12647.0
2018-01-18 13:30:00,59.72,59.77,59.7,59.71,25454.0,55.159,55.2051,55.1405,55.1497,25454.0
2018-01-18 13:35:00,59.7,59.75,59.66,59.72,42431.0,55.1405,55.1867,55.1035,55.159,42431.0
2018-01-18 13:40:00,59.73,59.78,59.71,59.78,21358.0,55.1682,55.2144,55.1497,55.2144,21358.0
2018-01-18 13:45:00,59.78,59.78,59.74,59.75,19790.0,55.2144,55.2144,55.1774,55.1867,19790.0
2018-01-18 13:50:00,59.75,59.79,59.75,59.78,28431.0,55.1867,55.2236,55.1867,55.2144,28431.0
2018-01-18 13:55:00,59.78,59.86,59.75,59.83,77191.0,55.2144,55.2883,55.1867,55.2606,77191.0
2018-01-18 14:00:00,59.83,59.9,59.79,59.8,87343.0,55.2606,55.3252,55.2236,55.2329,87343.0
2018-01-18 14:05:00,59.8,59.83,59.77,59.82,29419.0,55.2329,55.2606,55.2051,55.2513,29419.0
2018-01-18 14:10:00,59.82,59.83,59.77,59.79,26268.0,55.2513,55.2606,55.2051,55.2236,26268.0
2018-01-18 14:15:00,59.79,59.81,59.77,59.77,15714.0,55.2236,55.2421,55.2051,55.2051,15714.0
2018-01-18 14:20:00,59.78,59.8,59.75,59.76,17620.0,55.2144,55.2329,55.1867,55.1959,17620.0
2018-01-18 14:25:00,59.77,59.8,59.77,59.77,14486.0,55.2051,55.2329,55.2051,55.2051,14486.0
2018-01-18 14:30:00,59.78,59.8,59.77,59.78,24400.0,55.2144,55.2329,55.2051,55.2144,24400.0
2018-01-18 14:35:00,59.78,59.84,59.76,59.8,40468.0,55.2144,55.2698,55.1959,55.2329,40468.0
2018-01-18 14:40:00,59.79,59.81,59.67,59.68,114331.0,55.2236,55.2421,55.1128,55.122,114331.0
2018-01-18 14:45:00,59.67,59.69,59.65,59.66,73243.0,55.1128,55.1313,55.0943,55.1035,73243.0
2018-01-18 14:50:00,59.66,59.66,59.52,59.61,102237.0,55.1035,55.1035,54.9742,55.0574,102237.0
2018-01-18 14:55:00,59.61,59.61,59.55,59.57,58240.0,55.0574,55.0574,55.0019,55.0204,58240.0
2018-01-18 15:00:00,59.57,59.57,59.46,59.49,130526.0,55.0204,55.0204,54.9188,54.9465,130526.0
2018-01-18 15:05:00,59.49,59.52,59.48,59.5,58335.0,54.9465,54.9742,54.9373,54.9558,58335.0
2018-01-18 15:10:00,59.5,59.55,59.49,59.52,35621.0,54.9558,55.0019,54.9465,54.9742,35621.0
2018-01-18 15:15:00,59.52,59.58,59.51,59.53,56455.0,54.9742,55.0297,54.965,54.9835,56455.0
2018-01-18 15:20:00,59.54,59.54,59.42,59.44,117646.0,54.9927,54.9927,54.8819,54.9003,117646.0
2018-01-18 15:25:00,59.44,59.46,59.34,59.4,120150.0,54.9003,54.9188,54.808,54.8634,120150.0
2018-01-18 15:30:00,59.4,59.4,59.27,59.31,121933.0,54.8634,54.8634,54.7433,54.7803,121933.0
2018-01-18 15:35:00,59.31,59.34,59.23,59.34,131712.0,54.7803,54.808,54.7064,54.808,131712.0
2018-01-18 15:40:00,59.33,59.5,59.3,59.48,234569.0,54.7987,54.9558,54.771,54.9373,234569.0
2018-01-18 15:45:00,59.48,59.48,59.34,59.4,220028.0,54.9373,54.9373,54.808,54.8634,220028.0
2018-01-18 15:50:00,59.4,59.45,59.34,59.4,274271.0,54.8634,54.9096,54.808,54.8634,274271.0
2018-01-18 15:55:00,59.4,59.49,59.38,59.45,508404.0,54.8634,54.9465,54.8449,54.9096,508404.0
2018-01-19 09:30:00,59.69,59.73,59.18,59.21,364906.0,55.1313,55.1682,54.6602,54.6879,364906.0
2018-01-19 09:35:00,59.19,59.25,59.08,59.1,101906.0,54.6694,54.7249,54.5678,54.5863,101906.0
2018-01-19 09:40:00,59.1,59.32,59.08,59.31,60570.0,54.5863,54.7895,54.5678,54.7803,60570.0
2018-01-19 09:45:00,59.32,59.39,59.21,59.22,109947.0,54.7895,54.8542,54.6879,54.6972,109947.0
2018-01-19 09:50:00,59.23,59.36,59.19,59.3,127761.0,54.7064,54.8265,54.6694,54.771,127761.0
2018-01-19 09:55:00,59.31,59.54,59.3,59.54,30726.0,54.7803,54.9927,54.771,54.9927,30726.0
2018-01-19 10:00:00,59.53,59.58,59.41,59.5,95916.0,54.9835,55.0297,54.8726,54.9558,95916.0
2018-01-19 10:05:00,59.51,59.66,59.5,59.62,60652.0,54.965,55.1035,54.9558,55.0666,60652.0
2018-01-19 10:10:00,59.62,59.67,59.55,59.55,62176.0,55.0666,55.1128,55.0019,55.0019,62176.0
2018-01-19 10:15:00,59.55,59.6,59.52,59.56,37080.0,55.0019,55.0481,54.9742,55.0112,37080.0
2018-01-19 10:20:00,59.56,59.63,59.52,59.61,83819.0,55.0112,55.0758,54.9742,55.0574,83819.0
2018-01-19 10:25:00,59.62,59.82,59.61,59.77,109235.0,55.0666,55.2513,55.0574,55.2051,109235.0
2018-01-19 10:30:00,59.75,59.86,59.72,59.83,75897.0,55.1867,55.2883,55.159,55.2606,75897.0
2018-01-19 10:35:00,59.83,59.91,59.78,59.9,58236.0,55.2606,55.3345,55.2144,55.3252,58236.0
2018-01-19 10:40:00,59.89,59.89,59.75,59.8,40787.0,55.316,55.316,55.1867,55.2329,40787.0
2018-01-19 10:45:00,59.79,59.8,59.6,59.61,27857.0,55.2236,55.2329,55.0481,55.0574,27857.0
2018-01-19 10:50:00,59.62,59.69,59.59,59.61,35017.0,55.0666,55.1313,55.0389,55.0574,35017.0
2018-01-19 10:55:00,59.62,59.64,59.57,59.6,39445.0,55.0666,55.0851,55.0204,55.0481,39445.0
2018-01-19 11:00:00,59.59,59.63,59.53,59.59,35611.0,55.0389,55.0758,54.9835,55.0389,35611.0
2018-01-19 11:05:00,59.59,59.65,59.56,59.65,45887.0,55.0389,55.0943,55.0112,55.0943,45887.0
2018-01-19 11:10:00,59.65,59.72,59.65,59.67,23693.0,55.0943,55.159,55.0943,55.1128,23693.0
2018-01-19 11:15:00,59.66,59.72,59.64,59.72,31484.0,55.1035,55.159,55.0851,55.159,31484.0
2018-01-19 11:20:00,59.72,59.8,59.69,59.78,29968.0,55.159,55.2329,55.1313,55.2144,29968.0
2018-01-19 11:25:00,59.78,59.83,59.76,59.8,29032.0,55.2144,55.2606,55.1959,55.2329,29032.0
2018-01-19 11:30:00,59.81,59.83,59.8,59.81,38577.0,55.2421,55.2606,55.2329,55.2421,38577.0
2018-01-19 11:35:00,59.81,59.81,59.69,59.69,21454.0,55.2421,55.2421,55.1313,55.1313,21454.0
2018-01-19 11:40:00,59.68,59.69,59.64,59.66,76361.0,55.122,55.1313,55.0851,55.1035,76361.0
2018-01-19 11:45:00,59.67,59.69,59.64,59.65,29611.0,55.1128,55.1313,55.0851,55.0943,29611.0
2018-01-19 11:50:00,59.65,59.7,59.65,59.7,19923.0,55.0943,55.1405,55.0943,55.1405,19923.0
2018-01-19 11:55:00,59.7,59.7,59.6,59.62,49543.0,55.1405,55.1405,55.0481,55.0666,49543.0
2018-01-19 12:00:00,59.62,59.64,59.49,59.49,48585.0,55.0666,55.0851,54.9465,54.9465,48585.0
2018-01-19 12:05:00,59.48,59.57,59.48,59.51,26938.0,54.9373,55.0204,54.9373,54.965,26938.0
2018-01-19 12:10:00,59.53,59.54,59.5,59.53,13859.0,54.9835,54.9927,54.9558,54.9835,13859.0
2018-01-19 12:15:00,59.53,59.54,59.48,59.54,18007.0,54.9835,54.9927,54.9373,54.9927,18007.0
2018-01-19 12:20:00,59.53,59.53,59.46,59.5,32464.0,54.9835,54.9835,54.9188,54.9558,32464.0
2018-01-19 12:25:00,59.49,59.5,59.47,59.49,12938.0,54.9465,54.9558,54.9281,54.9465,12938.0
2018-01-19 12:30:00,59.5,59.53,59.5,59.52,32728.0,54.9558,54.9835,54.9558,54.9742,32728.0
2018-01-19 12:35:00,59.51,59.52,59.47,59.51,25461.0,54.965,54.9742,54.9281,54.965,25461.0
2018-01-19 12:40:00,59.51,59.51,59.46,59.46,27144.0,54.965,54.965,54.9188,54.9188,27144.0
2018-01-19 12:45:00,59.47,59.49,59.43,59.48,28886.0,54.9281,54.9465,54.8911,54.9373,28886.0
2018-01-19 12:50:00,59.49,59.56,59.48,59.52,77594.0,54.9465,55.0112,54.9373,54.9742,77594.0
2018-01-19 12:55:00,59.53,59.54,59.43,59.43,12978.0,54.9835,54.9927,54.8911,54.8911,12978.0
2018-01-19 13:00:00,59.44,59.47,59.42,59.43,25917.0,54.9003,54.9281,54.8819,54.8911,25917.0
2018-01-19 13:05:00,59.43,59.47,59.42,59.46,15953.0,54.8911,54.9281,54.8819,54.9188,15953.0
2018-01-19 13:10:00,59.46,59.53,59.45,59.52,20357.0,54.9188,54.9835,54.9096,54.9742,20357.0
2018-01-19 13:15:00,59.53,59.54,59.5,59.53,23071.0,54.9835,54.9927,54.9558,54.9835,23071.0
2018-01-19 13:20:00,59.52,59.59,59.52,59.59,29066.0,54.9742,55.0389,54.9742,55.0389,29066.0
2018-01-19 13:25:00,59.58,59.58,59.54,59.56,13645.0,55.0297,55.0297,54.9927,55.0112,13645.0
2018-01-19 13:30:00,59.56,59.58,59.55,59.56,14481.0,55.0112,55.0297,55.0019,55.0112,14481.0
2018-01-19 13:35:00,59.56,59.61,59.55,59.58,27066.0,55.0112,55.0574,55.0019,55.0297,27066.0
2018-01-19 13:40:00,59.58,59.58,59.55,59.56,9417.0,55.0297,55.0297,55.0019,55.0112,9417.0
2018-01-19 13:45:00,59.56,59.57,59.55,59.55,13883.0,55.0112,55.0204,55.0019,55.0019,13883.0
2018-01-19 13:50:00,59.56,59.57,59.52,59.54,41124.0,55.0112,55.0204,54.9742,54.9927,41124.0
2018-01-19 13:55:00,59.55,59.59,59.53,59.54,40228.0,55.0019,55.0389,54.9835,54.9927,40228.0
2018-01-19 14:00:00,59.54,59.62,59.54,59.55,43527.0,54.9927,55.0666,54.9927,55.0019,43527.0
2018-01-19 14:05:00,59.55,59.69,59.55,59.67,87747.0,55.0019,55.1313,55.0019,55.1128,87747.0
2018-01-19 14:10:00,59.67,59.73,59.66,59.73,40340.0,55.1128,55.1682,55.1035,55.1682,40340.0
2018-01-19 14:15:00,59.74,59.8,59.74,59.79,38786.0,55.1774,55.2329,55.1774,55.2236,38786.0
2018-01-19 14:20:00,59.79,59.81,59.77,59.8,26987.0,55.2236,55.2421,55.2051,55.2329,26987.0
2018-01-19 14:25:00,59.81,59.82,59.76,59.81,33707.0,55.2421,55.2513,55.1959,55.2421,33707.0
2018-01-19 14:30:00,59.81,59.82,59.75,59.75,23630.0,55.2421,55.2513,55.1867,55.1867,23630.0
2018-01-19 14:35:00,59.76,59.77,59.74,59.77,15504.0,55.1959,55.2051,55.1774,55.2051,15504.0
2018-01-19 14:40:00,59.76,59.82,59.76,59.82,38557.0,55.1959,55.2513,55.1959,55.2513,38557.0
2018-01-19 14:45:00,59.82,59.9,59.81,59.9,83550.0,55.2513,55.3252,55.2421,55.3252,83550.0
2018-01-19 14:50:00,59.9,59.99,59.9,59.99,87469.0,55.3252,55.4083,55.3252,55.4083,87469.0
2018-01-19 14:55:00,59.99,60.02,59.94,59.95,79371.0,55.4083,55.4361,55.3622,55.3714,79371.0
2018-01-19 15:00:00,59.95,59.95,59.88,59.88,44441.0,55.3714,55.3714,55.3067,55.3067,44441.0
2018-01-19 15:05:00,59.87,59.88,59.8,59.8,43105.0,55.2975,55.3067,55.2329,55.2329,43105.0
2018-01-19 15:10:00,59.81,59.85,59.8,59.85,26400.0,55.2421,55.279,55.2329,55.279,26400.0
2018-01-19 15:15:00,59.85,59.87,59.84,59.86,18998.0,55.279,55.2975,55.2698,55.2883,18998.0
2018-01-19 15:20:00,59.86,59.88,59.85,59.88,39881.0,55.2883,55.3067,55.279,55.3067,39881.0
2018-01-19 15:25:00,59.87,59.98,59.86,59.98,90117.0,55.2975,55.3991,55.2883,55.3991,90117.0
2018-01-19 15:30:00,59.98,60.01,59.92,59.94,104668.0,55.3991,55.4268,55.3437,55.3622,104668.0
2018-01-19 15:35:00,59.95,59.96,59.86,59.87,79139.0,55.3714,55.3806,55.2883,55.2975,79139.0
2018-01-19 15:40:00,59.87,59.93,59.83,59.91,91035.0,55.2975,55.3529,55.2606,55.3345,91035.0
2018-01-19 15:45:00,59.91,59.98,59.89,59.98,197452.0,55.3345,55.3991,55.316,55.3991,197452.0
2018-01-19 15:50:00,59.98,60.01,59.97,60.0,190187.0,55.3991,55.4268,55.3899,55.4176,190187.0
2018-01-19 15:55:00,60.01,60.02,59.97,60.01,476006.0,55.4268,55.4361,55.3899,55.4268,476006.0
2018-01-22 09:30:00,59.9,60.01,59.52,59.57,202782.0,55.3252,55.4268,54.9742,55.0204,202782.0
2018-01-22 09:35:00,59.56,59.61,59.39,59.4,94474.0,55.0112,55.0574,54.8542,54.8634,94474.0
2018-01-22 09:40:00,59.4,59.58,59.39,59.54,63527.0,54.8634,55.0297,54.8542,54.9927,63527.0
2018-01-22 09:45:00,59.54,59.63,59.49,59.58,79510.0,54.9927,55.0758,54.9465,55.0297,79510.0
2018-01-22 09:50:00,59.57,59.65,59.53,59.64,66292.0,55.0204,55.0943,54.9835,55.0851,66292.0
2018-01-22 09:55:00,59.63,59.79,59.62,59.73,72652.0,55.0758,55.2236,55.0666,55.1682,72652.0
2018-01-22 10:00:00,59.73,59.74,59.6,59.63,78774.0,55.1682,55.1774,55.0481,55.0758,78774.0
2018-01-22 10:05:00,59.63,59.76,59.62,59.68,106990.0,55.0758,55.1959,55.0666,55.122,106990.0
2018-01-22 10:10:00,59.68,59.69,59.57,59.65,63338.0,55.122,55.1313,55.0204,55.0943,63338.0
2018-01-22 10:15:00,59.65,59.84,59.65,59.8,67965.0,55.0943,55.2698,55.0943,55.2329,67965.0
2018-01-22 10:20:00,59.8,59.82,59.68,59.72,54946.0,55.2329,55.2513,55.122,55.159,54946.0
2018-01-22 10:25:00,59.72,59.76,59.67,59.74,54199.0,55.159,55.1959,55.1128,55.1774,54199.0
2018-01-22 10:30:00,59.74,59.82,59.73,59.81,44673.0,55.1774,55.2513,55.1682,55.2421,44673.0
2018-01-22 10:35:00,59.82,59.83,59.7,59.76,58129.0,55.2513,55.2606,55.1405,55.1959,58129.0
2018-01-22 10:40:00,59.77,59.77,59.74,59.76,31304.0,55.2051,55.2051,55.1774,55.1959,31304.0
2018-01-22 10:45:00,59.75,59.8,59.73,59.75,39668.0,55.1867,55.2329,55.1682,55.1867,39668.0
2018-01-22 10:50:00,59.74,59.78,59.67,59.68,59338.0,55.1774,55.2144,55.1128,55.122,59338.0
2018-01-22 10:55:00,59.68,59.69,59.5,59.51,117147.0,55.122,55.1313,54.9558,54.965,117147.0
2018-01-22 11:00:00,59.51,59.68,59.51,59.65,63461.0,54.965,55.122,54.965,55.0943,63461.0
2018-01-22 11:05:00,59.66,59.67,59.6,59.66,55297.0,55.1035,55.1128,55.0481,55.1035,55297.0
2018-01-22 11:10:00,59.65,59.68,59.62,59.63,52705.0,55.0943,55.122,55.0666,55.0758,52705.0
2018-01-22 11:15:00,59.63,59.69,59.62,59.67,43691.0,55.0758,55.1313,55.0666,55.1128,43691.0
2018-01-22 11:20:00,59.67,59.73,59.66,59.72,53274.0,55.1128,55.1682,55.1035,55.159,53274.0
2018-01-22 11:25:00,59.72,59.73,59.66,59.66,46674.0,55.159,55.1682,55.1035,55.1035,46674.0
2018-01-22 11:30:00,59.67,59.67,59.61,59.65,33306.0,55.1128,55.1128,55.0574,55.0943,33306.0
2018-01-22 11:35:00,59.65,59.74,59.65,59.74,22668.0,55.0943,55.1774,55.0943,55.1774,22668.0
2018-01-22 11:40:00,59.73,59.73,59.69,59.71,30532.0,55.1682,55.1682,55.1313,55.1497,30532.0
2018-01-22 11:45:00,59.71,59.73,59.66,59.7,34322.0,55.1497,55.1682,55.1035,55.1405,34322.0
2018-01-22 11:50:00,59.7,59.73,59.69,59.73,22529.0,55.1405,55.1682,55.1313,55.1682,22529.0
2018-01-22 11:55:00,59.73,59.86,59.73,59.86,69819.0,55.1682,55.2883,55.1682,55.2883,69819.0
2018-01-22 12:00:00,59.87,59.88,59.72,59.74,41627.0,55.2975,55.3067,55.159,55.1774,41627.0
2018-01-22 12:05:00,59.74,59.79,59.72,59.73,34662.0,55.1774,55.2236,55.159,55.1682,34662.0
2018-01-22 12:10:00,59.73,59.73,59.68,59.71,52998.0,55.1682,55.1682,55.122,55.1497,52998.0
2018-01-22 12:15:00,59.71,59.72,59.67,59.72,54297.0,55.1497,55.159,55.1128,55.159,54297.0
2018-01-22 12:20:00,59.72,59.74,59.7,59.71,37762.0,55.159,55.1774,55.1405,55.1497,37762.0
2018-01-22 12:25:00,59.71,59.76,59.7,59.76,30163.0,55.1497,55.1959,55.1405,55.1959,30163.0
2018-01-22 12:30:00,59.75,59.77,59.73,59.76,16948.0,55.1867,55.2051,55.1682,55.1959,16948.0
2018-01-22 12:35:00,59.76,60.08,59.76,60.01,325939.0,55.1959,55.4915,55.1959,55.4268,325939.0
2018-01-22 12:40:00,60.0,60.16,60.0,60.12,473155.0,55.4176,55.5654,55.4176,55.5284,473155.0
2018-01-22 12:45:00,60.12,60.12,59.92,59.98,213327.0,55.5284,55.5284,55.3437,55.3991,213327.0
2018-01-22 12:50:00,59.99,60.02,59.93,59.94,103935.0,55.4083,55.4361,55.3529,55.3622,103935.0
2018-01-22 12:55:00,59.93,59.94,59.85,59.88,67213.0,55.3529,55.3622,55.279,55.3067,67213.0
2018-01-22 13:00:00,59.88,59.92,59.87,59.9,43071.0,55.3067,55.3437,55.2975,55.3252,43071.0
2018-01-22 13:05:00,59.9,59.94,59.88,59.94,34521.0,55.3252,55.3622,55.3067,55.3622,34521.0
2018-01-22 13:10:00,59.94,59.98,59.91,59.93,33326.0,55.3622,55.3991,55.3345,55.3529,33326.0
2018-01-22 13:15:00,59.93,59.99,59.93,59.97,60830.0,55.3529,55.4083,55.3529,55.3899,60830.0
2018-01-22 13:20:00,59.98,59.98,59.95,59.96,22180.0,55.3991,55.3991,55.3714,55.3806,22180.0
2018-01-22 13:25:00,59.95,60.02,59.94,59.97,55665.0,55.3714,55.4361,55.3622,55.3899,55665.0
2018-01-22 13:30:00,59.97,60.03,59.97,59.99,34702.0,55.3899,55.4453,55.3899,55.4083,34702.0
2018-01-22 13:35:00,60.0,60.03,59.99,60.02,73353.0,55.4176,55.4453,55.4083,55.4361,73353.0
2018-01-22 13:40:00,60.01,60.02,59.96,59.98,18191.0,55.4268,55.4361,55.3806,55.3991,18191.0
2018-01-22 13:45:00,59.98,60.0,59.97,60.0,14351.0,55.3991,55.4176,55.3899,55.4176,14351.0
2018-01-22 13:50:00,59.99,60.01,59.96,59.98,30421.0,55.4083,55.4268,55.3806,55.3991,30421.0
2018-01-22 13:55:00,59.98,60.04,59.98,60.04,30714.0,55.3991,55.4545,55.3991,55.4545,30714.0
2018-01-22 14:00:00,60.04,60.04,59.94,59.95,40841.0,55.4545,55.4545,55.3622,55.3714,40841.0
2018-01-22 14:05:00,59.95,60.01,59.95,60.0,58016.0,55.3714,55.4268,55.3714,55.4176,58016.0
2018-01-22 14:10:00,60.01,60.01,60.0,60.0,40098.0,55.4268,55.4268,55.4176,55.4176,40098.0
2018-01-22 14:15:00,60.01,60.01,59.96,60.0,28436.0,55.4268,55.4268,55.3806,55.4176,28436.0
2018-01-22 14:20:00,59.99,60.0,59.95,59.97,26041.0,55.4083,55.4176,55.3714,55.3899,26041.0
2018-01-22 14:25:00,59.96,59.98,59.9,59.91,48406.0,55.3806,55.3991,55.3252,55.3345,48406.0
2018-01-22 14:30:00,59.9,59.91,59.88,59.91,38493.0,55.3252,55.3345,55.3067,55.3345,38493.0
2018-01-22 14:35:00,59.91,59.92,59.87,59.92,26187.0,55.3345,55.3437,55.2975,55.3437,26187.0
2018-01-22 14:40:00,59.92,59.94,59.89,59.9,38145.0,55.3437,55.3622,55.316,55.3252,38145.0
2018-01-22 14:45:00,59.91,59.94,59.9,59.94,40015.0,55.3345,55.3622,55.3252,55.3622,40015.0
2018-01-22 14:50:00,59.94,59.96,59.92,59.93,27422.0,55.3622,55.3806,55.3437,55.3529,27422.0
2018-01-22 14:55:00,59.92,59.93,59.89,59.89,33283.0,55.3437,55.3529,55.316,55.316,33283.0
2018-01-22 15:00:00,59.89,59.92,59.86,59.91,76663.0,55.316,55.3437,55.2883,55.3345,76663.0
2018-01-22 15:05:00,59.91,59.96,59.89,59.94,46816.0,55.3345,55.3806,55.316,55.3622,46816.0
2018-01-22 15:10:00,59.95,60.03,59.94,60.03,176190.0,55.3714,55.4453,55.3622,55.4453,176190.0
2018-01-22 15:15:00,60.03,60.05,59.99,60.03,50801.0,55.4453,55.4638,55.4083,55.4453,50801.0
2018-01-22 15:20:00,60.03,60.13,60.02,60.12,63901.0,55.4453,55.5377,55.4361,55.5284,63901.0
2018-01-22 15:25:00,60.12,60.12,60.08,60.1,66627.0,55.5284,55.5284,55.4915,55.5099,66627.0
2018-01-22 15:30:00,60.1,60.11,60.02,60.05,89361.0,55.5099,55.5192,55.4361,55.4638,89361.0
2018-01-22 15:35:00,60.05,60.06,60.02,60.06,80015.0,55.4638,55.473,55.4361,55.473,80015.0
2018-01-22 15:40:00,60.05,60.09,60.04,60.08,127512.0,55.4638,55.5007,55.4545,55.4915,127512.0
2018-01-22 15:45:00,60.08,60.09,60.05,60.09,133339.0,55.4915,55.5007,55.4638,55.5007,133339.0
2018-01-22 15:50:00,60.09,60.09,60.03,60.04,189695.0,55.5007,55.5007,55.4453,55.4545,189695.0
2018-01-22 15:55:00,60.04,60.13,60.03,60.13,340541.0,55.4545,55.5377,55.4453,55.5377,340541.0
2018-01-23 09:30:00,60.1,60.28,60.03,60.14,117215.0,55.5099,55.6762,55.4453,55.5469,117215.0
2018-01-23 09:35:00,60.13,60.14,59.93,59.95,98024.0,55.5377,55.5469,55.3529,55.3714,98024.0
2018-01-23 09:40:00,59.96,59.99,59.8,59.85,142990.0,55.3806,55.4083,55.2329,55.279,142990.0
2018-01-23 09:45:00,59.83,59.89,59.77,59.81,99221.0,55.2606,55.316,55.2051,55.2421,99221.0
2018-01-23 09:50:00,59.81,59.81,59.61,59.62,76879.0,55.2421,55.2421,55.0574,55.0666,76879.0
2018-01-23 09:55:00,59.63,59.73,59.51,59.7,121314.0,55.0758,55.1682,54.965,55.1405,121314.0
2018-01-23 10:00:00,59.7,59.71,59.46,59.51,131153.0,55.1405,55.1497,54.9188,54.965,131153.0
2018-01-23 10:05:00,59.52,59.67,59.49,59.66,93878.0,54.9742,55.1128,54.9465,55.1035,93878.0
2018-01-23 10:10:00,59.66,59.7,59.51,59.51,83897.0,55.1035,55.1405,54.965,54.965,83897.0
2018-01-23 10:15:00,59.51,59.59,59.51,59.57,93234.0,54.965,55.0389,54.965,55.0204,93234.0
2018-01-23 10:20:00,59.57,59.58,59.45,59.47,137628.0,55.0204,55.0297,54.9096,54.9281,137628.0
2018-01-23 10:25:00,59.47,59.5,59.45,59.47,63208.0,54.9281,54.9558,54.9096,54.9281,63208.0
2018-01-23 10:30:00,59.46,59.59,59.41,59.58,65238.0,54.9188,55.0389,54.8726,55.0297,65238.0
2018-01-23 10:35:00,59.57,59.63,59.55,59.59,40755.0,55.0204,55.0758,55.0019,55.0389,40755.0
2018-01-23 10:40:00,59.59,59.59,59.5,59.51,37686.0,55.0389,55.0389,54.9558,54.965,37686.0
2018-01-23 10:45:00,59.51,59.53,59.42,59.43,90631.0,54.965,54.9835,54.8819,54.8911,90631.0
2018-01-23 10:50:00,59.42,59.5,59.41,59.47,48739.0,54.8819,54.9558,54.8726,54.9281,48739.0
2018-01-23 10:55:00,59.48,59.7,59.48,59.69,74525.0,54.9373,55.1405,54.9373,55.1313,74525.0
2018-01-23 11:00:00,59.69,59.8,59.65,59.76,72947.0,55.1313,55.2329,55.0943,55.1959,72947.0
2018-01-23 11:05:00,59.76,59.84,59.75,59.77,58070.0,55.1959,55.2698,55.1867,55.2051,58070.0
2018-01-23 11:10:00,59.77,59.77,59.66,59.68,61432.0,55.2051,55.2051,55.1035,55.122,61432.0
2018-01-23 11:15:00,59.67,59.75,59.62,59.72,49581.0,55.1128,55.1867,55.0666,55.159,49581.0
2018-01-23 11:20:00,59.72,59.77,59.69,59.72,36788.0,55.159,55.2051,55.1313,55.159,36788.0
2018-01-23 11:25:00,59.72,59.73,59.63,59.65,47828.0,55.159,55.1682,55.0758,55.0943,47828.0
2018-01-23 11:30:00,59.64,59.65,59.59,59.6,34423.0,55.0851,55.0943,55.0389,55.0481,34423.0
2018-01-23 11:35:00,59.6,59.66,59.54,59.65,49308.0,55.0481,55.1035,54.9927,55.0943,49308.0
2018-01-23 11:40:00,59.65,59.74,59.59,59.73,46237.0,55.0943,55.1774,55.0389,55.1682,46237.0
2018-01-23 11:45:00,59.73,59.87,59.73,59.73,60676.0,55.1682,55.2975,55.1682,55.1682,60676.0
2018-01-23 11:50:00,59.73,59.75,59.67,59.75,19437.0,55.1682,55.1867,55.1128,55.1867,19437.0
2018-01-23 11:55:00,59.75,59.79,59.73,59.75,18225.0,55.1867,55.2236,55.1682,55.1867,18225.0
2018-01-23 12:00:00,59.75,59.79,59.73,59.79,27175.0,55.1867,55.2236,55.1682,55.2236,27175.0
2018-01-23 12:05:00,59.78,59.78,59.69,59.7,26552.0,55.2144,55.2144,55.1313,55.1405,26552.0
2018-01-23 12:10:00,59.71,59.77,59.7,59.72,20172.0,55.1497,55.2051,55.1405,55.159,20172.0
2018-01-23 12:15:00,59.72,59.75,59.71,59.74,10093.0,55.159,55.1867,55.1497,55.1774,10093.0
2018-01-23 12:20:00,59.75,59.79,59.72,59.73,28616.0,55.1867,55.2236,55.159,55.1682,28616.0
2018-01-23 12:25:00,59.73,59.74,59.7,59.73,18349.0,55.1682,55.1774,55.1405,55.1682,18349.0
2018-01-23 12:30:00,59.73,59.76,59.69,59.7,22845.0,55.1682,55.1959,55.1313,55.1405,22845.0
2018-01-23 12:35:00,59.71,59.73,59.68,59.69,13597.0,55.1497,55.1682,55.122,55.1313,13597.0
2018-01-23 12:40:00,59.68,59.7,59.62,59.66,32081.0,55.122,55.1405,55.0666,55.1035,32081.0
2018-01-23 12:45:00,59.66,59.67,59.62,59.62,18767.0,55.1035,55.1128,55.0666,55.0666,18767.0
2018-01-23 12:50:00,59.63,59.63,59.6,59.63,35503.0,55.0758,55.0758,55.0481,55.0758,35503.0
2018-01-23 12:55:00,59.64,59.66,59.63,59.66,29111.0,55.0851,55.1035,55.0758,55.1035,29111.0
2018-01-23 13:00:00,59.65,59.75,59.62,59.75,31009.0,55.0943,55.1867,55.0666,55.1867,31009.0
2018-01-23 13:05:00,59.75,59.76,59.7,59.72,23481.0,55.1867,55.1959,55.1405,55.159,23481.0
2018-01-23 13:10:00,59.73,59.74,59.69,59.7,32978.0,55.1682,55.1774,55.1313,55.1405,32978.0
2018-01-23 13:15:00,59.71,59.71,59.62,59.62,28727.0,55.1497,55.1497,55.0666,55.0666,28727.0
2018-01-23 13:20:00,59.61,59.61,59.56,59.59,55096.0,55.0574,55.0574,55.0112,55.0389,55096.0
2018-01-23 13:25:00,59.59,59.6,59.57,59.58,28923.0,55.0389,55.0481,55.0204,55.0297,28923.0
2018-01-23 13:30:00,59.57,59.63,59.57,59.61,46131.0,55.0204,55.0758,55.0204,55.0574,46131.0
2018-01-23 13:35:00,59.61,59.65,59.6,59.64,32131.0,55.0574,55.0943,55.0481,55.0851,32131.0
2018-01-23 13:40:00,59.64,59.65,59.6,59.64,45990.0,55.0851,55.0943,55.0481,55.0851,45990.0
2018-01-23 13:45:00,59.64,59.71,59.63,59.71,99087.0,55.0851,55.1497,55.0758,55.1497,99087.0
2018-01-23 13:50:00,59.71,59.8,59.71,59.77,44776.0,55.1497,55.2329,55.1497,55.2051,44776.0
2018-01-23 13:55:00,59.77,59.79,59.71,59.73,40647.0,55.2051,55.2236,55.1497,55.1682,40647.0
2018-01-23 14:00:00,59.73,59.74,59.69,59.69,42988.0,55.1682,55.1774,55.1313,55.1313,42988.0
2018-01-23 14:05:00,59.7,59.8,59.7,59.77,41700.0,55.1405,55.2329,55.1405,55.2051,41700.0
2018-01-23 14:10:00,59.77,59.81,59.71,59.8,65632.0,55.2051,55.2421,55.1497,55.2329,65632.0
2018-01-23 14:15:00,59.8,59.8,59.73,59.74,39371.0,55.2329,55.2329,55.1682,55.1774,39371.0
2018-01-23 14:20:00,59.74,59.74,59.69,59.7,29484.0,55.1774,55.1774,55.1313,55.1405,29484.0
2018-01-23 14:25:00,59.7,59.73,59.67,59.72,42564.0,55.1405,55.1682,55.1128,55.159,42564.0
2018-01-23 14:30:00,59.72,59.75,59.66,59.73,55654.0,55.159,55.1867,55.1035,55.1682,55654.0
2018-01-23 14:35:00,59.73,59.74,59.68,59.7,84137.0,55.1682,55.1774,55.122,55.1405,84137.0
2018-01-23 14:40:00,59.69,59.69,59.63,59.64,42469.0,55.1313,55.1313,55.0758,55.0851,42469.0
2018-01-23 14:45:00,59.63,59.69,59.62,59.66,55315.0,55.0758,55.1313,55.0666,55.1035,55315.0
2018-01-23 14:50:00,59.65,59.88,59.65,59.82,111636.0,55.0943,55.3067,55.0943,55.2513,111636.0
2018-01-23 14:55:00,59.82,59.88,59.8,59.83,45794.0,55.2513,55.3067,55.2329,55.2606,45794.0
2018-01-23 15:00:00,59.82,59.83,59.7,59.7,165940.0,55.2513,55.2606,55.1405,55.1405,165940.0
2018-01-23 15:05:00,59.71,59.79,59.67,59.79,46359.0,55.1497,55.2236,55.1128,55.2236,46359.0
2018-01-23 15:10:00,59.78,59.8,59.74,59.76,40468.0,55.2144,55.2329,55.1774,55.1959,40468.0
2018-01-23 15:15:00,59.76,59.87,59.76,59.83,59194.0,55.1959,55.2975,55.1959,55.2606,59194.0
2018-01-23 15:20:00,59.82,59.86,59.82,59.85,55798.0,55.2513,55.2883,55.2513,55.279,55798.0
2018-01-23 15:25:00,59.85,59.9,59.81,59.88,95032.0,55.279,55.3252,55.2421,55.3067,95032.0
2018-01-23 15:30:00,59.88,59.94,59.83,59.94,91911.0,55.3067,55.3622,55.2606,55.3622,91911.0
2018-01-23 15:35:00,59.95,59.99,59.89,59.92,92071.0,55.3714,55.4083,55.316,55.3437,92071.0
2018-01-23 15:40:00,59.92,59.93,59.87,59.91,94120.0,55.3437,55.3529,55.2975,55.3345,94120.0
2018-01-23 15:45:00,59.91,59.99,59.9,59.99,111581.0,55.3345,55.4083,55.3252,55.4083,111581.0
2018-01-23 15:50:00,59.98,60.04,59.96,59.96,207051.0,55.3991,55.4545,55.3806,55.3806,207051.0
2018-01-23 15:55:00,59.97,60.05,59.91,59.94,373051.0,55.3899,55.4638,55.3345,55.3622,373051.0
2018-01-24 09:30:00,56.44,56.44,55.56,56.25,2206714.0,52.1295,52.1295,51.3167,51.954,2206714.0
2018-01-24 09:35:00,56.22,56.23,55.73,55.82,1010633.0,51.9263,51.9355,51.4737,51.5568,1010633.0
2018-01-24 09:40:00,55.82,55.99,55.76,55.85,670293.0,51.5568,51.7138,51.5014,51.5845,670293.0
2018-01-24 09:45:00,55.85,56.64,55.84,56.62,1146363.0,51.5845,52.3142,51.5753,52.2957,1146363.0
2018-01-24 09:50:00,56.62,57.03,56.3,57.0,992299.0,52.2957,52.6744,52.0002,52.6467,992299.0
2018-01-24 09:55:00,57.0,57.14,56.71,56.88,613796.0,52.6467,52.776,52.3788,52.5359,613796.0
2018-01-24 10:00:00,56.89,56.92,56.73,56.83,280319.0,52.5451,52.5728,52.3973,52.4897,280319.0
2018-01-24 10:05:00,56.84,56.87,56.57,56.6,356378.0,52.4989,52.5266,52.2495,52.2772,356378.0
2018-01-24 10:10:00,56.6,56.86,56.57,56.85,248154.0,52.2772,52.5174,52.2495,52.5082,248154.0
2018-01-24 10:15:00,56.85,56.93,56.75,56.84,367804.0,52.5082,52.582,52.4158,52.4989,367804.0
2018-01-24 10:20:00,56.84,57.06,56.84,56.84,347696.0,52.4989,52.7021,52.4989,52.4989,347696.0
2018-01-24 10:25:00,56.85,56.93,56.72,56.84,368664.0,52.5082,52.582,52.3881,52.4989,368664.0
2018-01-24 10:30:00,56.84,56.94,56.66,56.79,253773.0,52.4989,52.5913,52.3327,52.4527,253773.0
2018-01-24 10:35:00,56.8,56.87,56.76,56.86,189349.0,52.462,52.5266,52.425,52.5174,189349.0
2018-01-24 10:40:00,56.86,56.87,56.77,56.84,130276.0,52.5174,52.5266,52.4343,52.4989,130276.0
2018-01-24 10:45:00,56.84,56.96,56.81,56.93,254053.0,52.4989,52.6098,52.4712,52.582,254053.0
2018-01-24 10:50:00,56.94,56.95,56.76,56.8,145615.0,52.5913,52.6005,52.425,52.462,145615.0
2018-01-24 10:55:00,56.8,56.81,56.59,56.66,169321.0,52.462,52.4712,52.268,52.3327,169321.0
2018-01-24 11:00:00,56.66,56.74,56.56,56.67,163798.0,52.3327,52.4066,52.2403,52.3419,163798.0
2018-01-24 11:05:00,56.67,56.67,56.44,56.55,173250.0,52.3419,52.3419,52.1295,52.2311,173250.0
2018-01-24 11:10:00,56.55,56.62,56.33,56.45,181313.0,52.2311,52.2957,52.0279,52.1387,181313.0
2018-01-24 11:15:00,56.44,56.53,56.37,56.41,191508.0,52.1295,52.2126,52.0648,52.1018,191508.0
2018-01-24 11:20:00,56.41,56.41,56.25,56.33,225533.0,52.1018,52.1018,51.954,52.0279,225533.0
2018-01-24 11:25:00,56.33,56.36,56.24,56.32,146439.0,52.0279,52.0556,51.9447,52.0186,146439.0
2018-01-24 11:30:00,56.31,56.32,56.1,56.1,315667.0,52.0094,52.0186,51.8154,51.8154,315667.0
2018-01-24 11:35:00,56.11,56.11,55.86,55.87,418442.0,51.8247,51.8247,51.5938,51.603,418442.0
2018-01-24 11:40:00,55.87,55.9,55.83,55.85,219400.0,51.603,51.6307,51.5661,51.5845,219400.0
2018-01-24 11:45:00,55.85,56.08,55.83,56.05,184095.0,51.5845,51.797,51.5661,51.7693,184095.0
2018-01-24 11:50:00,56.05,56.12,55.92,56.09,156747.0,51.7693,51.8339,51.6492,51.8062,156747.0
2018-01-24 11:55:00,56.09,56.27,56.04,56.08,187005.0,51.8062,51.9725,51.76,51.797,187005.0
2018-01-24 12:00:00,56.08,56.13,55.99,56.02,118570.0,51.797,51.8431,51.7138,51.7415,118570.0
2018-01-24 12:05:00,56.02,56.08,56.0,56.01,102499.0,51.7415,51.797,51.7231,51.7323,102499.0
2018-01-24 12:10:00,56.01,56.01,55.88,55.96,106705.0,51.7323,51.7323,51.6122,51.6861,106705.0
2018-01-24 12:15:00,55.96,56.06,55.96,56.03,124601.0,51.6861,51.7785,51.6861,51.7508,124601.0
2018-01-24 12:20:00,56.03,56.04,55.93,55.96,108205.0,51.7508,51.76,51.6584,51.6861,108205.0
2018-01-24 12:25:00,55.95,55.97,55.9,55.94,70900.0,51.6769,51.6954,51.6307,51.6677,70900.0
2018-01-24 12:30:00,55.94,56.03,55.9,55.92,133881.0,51.6677,51.7508,51.6307,51.6492,133881.0
2018-01-24 12:35:00,55.91,55.98,55.9,55.91,124928.0,51.6399,51.7046,51.6307,51.6399,124928.0
2018-01-24 12:40:00,55.91,55.91,55.77,55.79,260069.0,51.6399,51.6399,51.5106,51.5291,260069.0
2018-01-24 12:45:00,55.8,56.02,55.76,55.99,136615.0,51.5383,51.7415,51.5014,51.7138,136615.0
2018-01-24 12:50:00,55.99,56.0,55.9,55.99,56796.0,51.7138,51.7231,51.6307,51.7138,56796.0
2018-01-24 12:55:00,55.99,56.3,55.98,56.29,157831.0,51.7138,52.0002,51.7046,51.9909,157831.0
2018-01-24 13:00:00,56.3,56.48,56.29,56.42,252022.0,52.0002,52.1664,51.9909,52.111,252022.0
2018-01-24 13:05:00,56.42,56.42,56.25,56.28,101225.0,52.111,52.111,51.954,51.9817,101225.0
2018-01-24 13:10:00,56.28,56.32,56.22,56.29,98457.0,51.9817,52.0186,51.9263,51.9909,98457.0
2018-01-24 13:15:00,56.28,56.32,56.22,56.3,74383.0,51.9817,52.0186,51.9263,52.0002,74383.0
2018-01-24 13:20:00,56.3,56.3,56.15,56.21,94372.0,52.0002,52.0002,51.8616,51.917,94372.0
2018-01-24 13:25:00,56.21,56.34,56.2,56.31,96556.0,51.917,52.0371,51.9078,52.0094,96556.0
2018-01-24 13:30:00,56.3,56.38,56.28,56.38,71653.0,52.0002,52.0741,51.9817,52.0741,71653.0
2018-01-24 13:35:00,56.39,56.44,56.31,56.41,77908.0,52.0833,52.1295,52.0094,52.1018,77908.0
2018-01-24 13:40:00,56.42,56.59,56.37,56.53,86987.0,52.111,52.268,52.0648,52.2126,86987.0
2018-01-24 13:45:00,56.53,56.64,56.45,56.6,73670.0,52.2126,52.3142,52.1387,52.2772,73670.0
2018-01-24 13:50:00,56.61,56.8,56.57,56.76,137379.0,52.2865,52.462,52.2495,52.425,137379.0
2018-01-24 13:55:00,56.77,56.78,56.54,56.61,82433.0,52.4343,52.4435,52.2218,52.2865,82433.0
2018-01-24 14:00:00,56.61,56.74,56.61,56.7,80938.0,52.2865,52.4066,52.2865,52.3696,80938.0
2018-01-24 14:05:00,56.69,56.72,56.61,56.66,65932.0,52.3604,52.3881,52.2865,52.3327,65932.0
2018-01-24 14:10:00,56.67,56.67,56.56,56.56,73995.0,52.3419,52.3419,52.2403,52.2403,73995.0
2018-01-24 14:15:00,56.56,56.62,56.5,56.61,126168.0,52.2403,52.2957,52.1849,52.2865,126168.0
2018-01-24 14:20:00,56.62,56.75,56.61,56.73,80861.0,52.2957,52.4158,52.2865,52.3973,80861.0
2018-01-24 14:25:00,56.73,56.86,56.69,56.86,175421.0,52.3973,52.5174,52.3604,52.5174,175421.0
2018-01-24 14:30:00,56.86,56.94,56.8,56.82,94283.0,52.5174,52.5913,52.462,52.4804,94283.0
2018-01-24 14:35:00,56.82,56.87,56.73,56.8,133731.0,52.4804,52.5266,52.3973,52.462,133731.0
2018-01-24 14:40:00,56.8,56.87,56.75,56.83,109736.0,52.462,52.5266,52.4158,52.4897,109736.0
2018-01-24 14:45:00,56.83,56.84,56.76,56.77,80878.0,52.4897,52.4989,52.425,52.4343,80878.0
2018-01-24 14:50:00,56.77,56.78,56.65,56.68,87160.0,52.4343,52.4435,52.3234,52.3511,87160.0
2018-01-24 14:55:00,56.68,56.82,56.67,56.81,85309.0,52.3511,52.4804,52.3419,52.4712,85309.0
2018-01-24 15:00:00,56.81,56.86,56.76,56.84,107770.0,52.4712,52.5174,52.425,52.4989,107770.0
2018-01-24 15:05:00,56.84,56.88,56.81,56.82,71364.0,52.4989,52.5359,52.4712,52.4804,71364.0
2018-01-24 15:10:00,56.81,56.84,56.72,56.81,110726.0,52.4712,52.4989,52.3881,52.4712,110726.0
2018-01-24 15:15:00,56.81,56.83,56.72,56.73,103426.0,52.4712,52.4897,52.3881,52.3973,103426.0
2018-01-24 15:20:00,56.73,56.81,56.71,56.77,123988.0,52.3973,52.4712,52.3788,52.4343,123988.0
2018-01-24 15:25:00,56.77,56.88,56.74,56.85,146441.0,52.4343,52.5359,52.4066,52.5082,146441.0
2018-01-24 15:30:00,56.85,56.91,56.82,56.82,160689.0,52.5082,52.5636,52.4804,52.4804,160689.0
2018-01-24 15:35:00,56.83,56.89,56.81,56.85,154029.0,52.4897,52.5451,52.4712,52.5082,154029.0
2018-01-24 15:40:00,56.86,56.87,56.8,56.82,258444.0,52.5174,52.5266,52.462,52.4804,258444.0
2018-01-24 15:45:00,56.83,56.9,56.8,56.81,312624.0,52.4897,52.5543,52.462,52.4712,312624.0
2018-01-24 15:50:00,56.8,56.87,56.75,56.77,381934.0,52.462,52.5266,52.4158,52.4343,381934.0
2018-01-24 15:55:00,56.76,56.82,56.7,56.8,596553.0,52.425,52.4804,52.3696,52.462,596553.0
2018-01-25 09:30:00,57.0,57.14,56.64,56.87,454489.0,52.6467,52.776,52.3142,52.5266,454489.0
2018-01-25 09:35:00,56.85,57.05,56.32,56.34,365326.0,52.5082,52.6929,52.0186,52.0371,365326.0
2018-01-25 09:40:00,56.32,56.34,55.35,55.59,654368.0,52.0186,52.0371,51.1227,51.3444,654368.0
2018-01-25 09:45:00,55.56,55.69,55.27,55.68,508472.0,51.3167,51.4367,51.0488,51.4275,508472.0
2018-01-25 09:50:00,55.68,55.69,55.34,55.48,352168.0,51.4275,51.4367,51.1135,51.2428,352168.0
2018-01-25 09:55:00,55.48,55.59,55.33,55.48,299116.0,51.2428,51.3444,51.1042,51.2428,299116.0
2018-01-25 10:00:00,55.49,55.49,55.22,55.29,302962.0,51.252,51.252,51.0026,51.0673,302962.0
2018-01-25 10:05:00,55.29,55.38,55.1,55.18,354070.0,51.0673,51.1504,50.8918,50.9657,354070.0
2018-01-25 10:10:00,55.17,55.21,55.06,55.11,381396.0,50.9565,50.9934,50.8549,50.901,381396.0
2018-01-25 10:15:00,55.1,55.36,55.03,55.36,558851.0,50.8918,51.132,50.8272,51.132,558851.0
2018-01-25 10:20:00,55.37,55.46,55.27,55.28,404032.0,51.1412,51.2243,51.0488,51.0581,404032.0
2018-01-25 10:25:00,55.28,55.29,55.16,55.23,285393.0,51.0581,51.0673,50.9472,51.0119,285393.0
2018-01-25 10:30:00,55.24,55.39,55.24,55.25,182831.0,51.0211,51.1597,51.0211,51.0304,182831.0
2018-01-25 10:35:00,55.25,55.31,55.15,55.16,158886.0,51.0304,51.0858,50.938,50.9472,158886.0
2018-01-25 10:40:00,55.16,55.23,55.15,55.19,138135.0,50.9472,51.0119,50.938,50.9749,138135.0
2018-01-25 10:45:00,55.18,55.18,55.05,55.08,200878.0,50.9657,50.9657,50.8456,50.8733,200878.0
2018-01-25 10:50:00,55.08,55.28,55.06,55.21,173822.0,50.8733,51.0581,50.8549,50.9934,173822.0
2018-01-25 10:55:00,55.21,55.25,55.15,55.18,103364.0,50.9934,51.0304,50.938,50.9657,103364.0
2018-01-25 11:00:00,55.18,55.19,55.13,55.17,111078.0,50.9657,50.9749,50.9195,50.9565,111078.0
2018-01-25 11:05:00,55.16,55.21,55.13,55.15,126875.0,50.9472,50.9934,50.9195,50.938,126875.0
2018-01-25 11:10:00,55.15,55.32,55.13,55.26,140854.0,50.938,51.095,50.9195,51.0396,140854.0
2018-01-25 11:15:00,55.25,55.28,55.19,55.21,156255.0,51.0304,51.0581,50.9749,50.9934,156255.0
2018-01-25 11:20:00,55.21,55.3,55.19,55.23,148762.0,50.9934,51.0765,50.9749,51.0119,148762.0
2018-01-25 11:25:00,55.21,55.22,55.02,55.1,220129.0,50.9934,51.0026,50.8179,50.8918,220129.0
2018-01-25 11:30:00,55.09,55.14,55.04,55.09,111546.0,50.8826,50.9288,50.8364,50.8826,111546.0
2018-01-25 11:35:00,55.07,55.12,55.05,55.08,125719.0,50.8641,50.9103,50.8456,50.8733,125719.0
2018-01-25 11:40:00,55.08,55.18,55.05,55.13,172387.0,50.8733,50.9657,50.8456,50.9195,172387.0
2018-01-25 11:45:00,55.13,55.2,55.07,55.18,297886.0,50.9195,50.9842,50.8641,50.9657,297886.0
2018-01-25 11:50:00,55.18,55.21,55.15,55.16,129689.0,50.9657,50.9934,50.938,50.9472,129689.0
2018-01-25 11:55:00,55.16,55.27,55.15,55.26,170707.0,50.9472,51.0488,50.938,51.0396,170707.0
2018-01-25 12:00:00,55.28,55.41,55.27,55.32,122673.0,51.0581,51.1781,51.0488,51.095,122673.0
2018-01-25 12:05:00,55.31,55.33,55.25,55.25,645889.0,51.0858,51.1042,51.0304,51.0304,645889.0
2018-01-25 12:10:00,55.26,55.4,55.25,55.33,396684.0,51.0396,51.1689,51.0304,51.1042,396684.0
2018-01-25 12:15:00,55.32,55.52,55.32,55.51,129886.0,51.095,51.2797,51.095,51.2705,129886.0
2018-01-25 12:20:00,55.52,55.53,55.41,55.53,258784.0,51.2797,51.289,51.1781,51.289,258784.0
2018-01-25 12:25:00,55.54,55.54,55.43,55.45,100653.0,51.2982,51.2982,51.1966,51.2151,100653.0
2018-01-25 12:30:00,55.46,55.49,55.4,55.48,134700.0,51.2243,51.252,51.1689,51.2428,134700.0
2018-01-25 12:35:00,55.49,55.5,55.35,55.38,157886.0,51.252,51.2613,51.1227,51.1504,157886.0
2018-01-25 12:40:00,55.38,55.39,55.22,55.26,121096.0,51.1504,51.1597,51.0026,51.0396,121096.0
2018-01-25 12:45:00,55.26,55.39,55.26,55.32,98587.0,51.0396,51.1597,51.0396,51.095,98587.0
2018-01-25 12:50:00,55.33,55.37,55.27,55.3,61062.0,51.1042,51.1412,51.0488,51.0765,61062.0
2018-01-25 12:55:00,55.3,55.51,55.28,55.5,251075.0,51.0765,51.2705,51.0581,51.2613,251075.0
2018-01-25 13:00:00,55.5,55.5,55.29,55.29,92983.0,51.2613,51.2613,51.0673,51.0673,92983.0
2018-01-25 13:05:00,55.29,55.3,55.2,55.24,82382.0,51.0673,51.0765,50.9842,51.0211,82382.0
2018-01-25 13:10:00,55.24,55.31,55.23,55.28,31445.0,51.0211,51.0858,51.0119,51.0581,31445.0
2018-01-25 13:15:00,55.29,55.32,55.24,55.29,73121.0,51.0673,51.095,51.0211,51.0673,73121.0
2018-01-25 13:20:00,55.29,55.3,55.14,55.2,84137.0,51.0673,51.0765,50.9288,50.9842,84137.0
2018-01-25 13:25:00,55.2,55.25,55.16,55.16,56307.0,50.9842,51.0304,50.9472,50.9472,56307.0
2018-01-25 13:30:00,55.17,55.2,55.05,55.06,160044.0,50.9565,50.9842,50.8456,50.8549,160044.0
2018-01-25 13:35:00,55.06,55.12,55.02,55.07,99045.0,50.8549,50.9103,50.8179,50.8641,99045.0
2018-01-25 13:40:00,55.07,55.09,55.05,55.08,89709.0,50.8641,50.8826,50.8456,50.8733,89709.0
2018-01-25 13:45:00,55.08,55.2,55.08,55.15,80864.0,50.8733,50.9842,50.8733,50.938,80864.0
2018-01-25 13:50:00,55.16,55.31,55.15,55.29,42808.0,50.9472,51.0858,50.938,51.0673,42808.0
2018-01-25 13:55:00,55.29,55.31,55.17,55.19,102201.0,51.0673,51.0858,50.9565,50.9749,102201.0
2018-01-25 14:00:00,55.2,55.28,55.17,55.23,61150.0,50.9842,51.0581,50.9565,51.0119,61150.0
2018-01-25 14:05:00,55.23,55.32,55.2,55.29,58193.0,51.0119,51.095,50.9842,51.0673,58193.0
2018-01-25 14:10:00,55.29,55.29,55.12,55.17,114015.0,51.0673,51.0673,50.9103,50.9565,114015.0
2018-01-25 14:15:00,55.18,55.18,55.12,55.14,133003.0,50.9657,50.9657,50.9103,50.9288,133003.0
2018-01-25 14:20:00,55.13,55.14,54.88,54.9,298588.0,50.9195,50.9288,50.6886,50.7071,298588.0
2018-01-25 14:25:00,54.89,54.95,54.83,54.84,175533.0,50.6978,50.7533,50.6424,50.6517,175533.0
2018-01-25 14:30:00,54.84,54.92,54.78,54.84,119924.0,50.6517,50.7256,50.5962,50.6517,119924.0
2018-01-25 14:35:00,54.84,54.84,54.63,54.68,201949.0,50.6517,50.6517,50.4577,50.5039,201949.0
2018-01-25 14:40:00,54.68,54.78,54.63,54.66,130266.0,50.5039,50.5962,50.4577,50.4854,130266.0
2018-01-25 14:45:00,54.66,54.72,54.53,54.64,277181.0,50.4854,50.5408,50.3653,50.4669,277181.0
2018-01-25 14:50:00,54.64,54.67,54.55,54.59,130058.0,50.4669,50.4947,50.3838,50.4208,130058.0
2018-01-25 14:55:00,54.58,54.63,54.52,54.53,147569.0,50.4115,50.4577,50.3561,50.3653,147569.0
2018-01-25 15:00:00,54.53,54.64,54.52,54.61,173890.0,50.3653,50.4669,50.3561,50.4392,173890.0
2018-01-25 15:05:00,54.62,54.71,54.58,54.6,127911.0,50.4485,50.5316,50.4115,50.43,127911.0
2018-01-25 15:10:00,54.59,54.61,54.49,54.52,171339.0,50.4208,50.4392,50.3284,50.3561,171339.0
2018-01-25 15:15:00,54.52,54.61,54.51,54.59,148886.0,50.3561,50.4392,50.3469,50.4208,148886.0
2018-01-25 15:20:00,54.59,54.64,54.54,54.64,118638.0,50.4208,50.4669,50.3746,50.4669,118638.0
2018-01-25 15:25:00,54.64,54.82,54.64,54.77,148135.0,50.4669,50.6332,50.4669,50.587,148135.0
2018-01-25 15:30:00,54.77,54.84,54.74,54.81,157845.0,50.587,50.6517,50.5593,50.624,157845.0
2018-01-25 15:35:00,54.85,54.87,54.78,54.85,144396.0,50.6609,50.6794,50.5962,50.6609,144396.0
2018-01-25 15:40:00,54.86,54.92,54.82,54.84,279099.0,50.6701,50.7256,50.6332,50.6517,279099.0
2018-01-25 15:45:00,54.84,54.84,54.72,54.78,290397.0,50.6517,50.6517,50.5408,50.5962,290397.0
2018-01-25 15:50:00,54.77,54.85,54.76,54.85,318945.0,50.587,50.6609,50.5778,50.6609,318945.0
2018-01-25 15:55:00,54.84,54.89,54.78,54.79,710004.0,50.6517,50.6978,50.5962,50.6055,710004.0
2018-01-26 09:30:00,55.31,55.9,55.22,55.39,517297.0,51.0858,51.6307,51.0026,51.1597,517297.0
2018-01-26 09:35:00,55.38,55.39,54.83,55.02,376723.0,51.1504,51.1597,50.6424,50.8179,376723.0
2018-01-26 09:40:00,55.03,55.35,55.0,55.21,229734.0,50.8272,51.1227,50.7994,50.9934,229734.0
2018-01-26 09:45:00,55.22,55.26,55.03,55.06,228832.0,51.0026,51.0396,50.8272,50.8549,228832.0
2018-01-26 09:50:00,55.05,55.16,54.94,55.07,168662.0,50.8456,50.9472,50.744,50.8641,168662.0
2018-01-26 09:55:00,55.07,55.22,55.03,55.18,173625.0,50.8641,51.0026,50.8272,50.9657,173625.0
2018-01-26 10:00:00,55.18,55.41,55.13,55.13,179065.0,50.9657,51.1781,50.9195,50.9195,179065.0
2018-01-26 10:05:00,55.14,55.23,55.14,55.21,101333.0,50.9288,51.0119,50.9288,50.9934,101333.0
2018-01-26 10:10:00,55.21,55.23,55.07,55.07,94137.0,50.9934,51.0119,50.8641,50.8641,94137.0
2018-01-26 10:15:00,55.08,55.21,55.04,55.21,110025.0,50.8733,50.9934,50.8364,50.9934,110025.0
2018-01-26 10:20:00,55.21,55.21,55.06,55.08,67687.0,50.9934,50.9934,50.8549,50.8733,67687.0
2018-01-26 10:25:00,55.09,55.22,55.08,55.22,42690.0,50.8826,51.0026,50.8733,51.0026,42690.0
2018-01-26 10:30:00,55.22,55.36,55.2,55.34,152220.0,51.0026,51.132,50.9842,51.1135,152220.0
2018-01-26 10:35:00,55.34,55.44,55.27,55.41,115190.0,51.1135,51.2058,51.0488,51.1781,115190.0
2018-01-26 10:40:00,55.41,55.57,55.4,55.49,187677.0,51.1781,51.3259,51.1689,51.252,187677.0
2018-01-26 10:45:00,55.48,55.48,55.31,55.35,207558.0,51.2428,51.2428,51.0858,51.1227,207558.0
2018-01-26 10:50:00,55.36,55.36,55.25,55.27,63772.0,51.132,51.132,51.0304,51.0488,63772.0
2018-01-26 10:55:00,55.27,55.31,55.23,55.24,100619.0,51.0488,51.0858,51.0119,51.0211,100619.0
2018-01-26 11:00:00,55.24,55.24,55.15,55.17,52404.0,51.0211,51.0211,50.938,50.9565,52404.0
2018-01-26 11:05:00,55.18,55.24,55.16,55.18,94232.0,50.9657,51.0211,50.9472,50.9657,94232.0
2018-01-26 11:10:00,55.18,55.19,55.13,55.15,34382.0,50.9657,50.9749,50.9195,50.938,34382.0
2018-01-26 11:15:00,55.15,55.18,55.09,55.15,71450.0,50.938,50.9657,50.8826,50.938,71450.0
2018-01-26 11:20:00,55.16,55.24,55.15,55.2,77986.0,50.9472,51.0211,50.938,50.9842,77986.0
2018-01-26 11:25:00,55.2,55.32,55.17,55.32,118070.0,50.9842,51.095,50.9565,51.095,118070.0
2018-01-26 11:30:00,55.32,55.32,55.25,55.28,95683.0,51.095,51.095,51.0304,51.0581,95683.0
2018-01-26 11:35:00,55.29,55.3,55.21,55.24,48488.0,51.0673,51.0765,50.9934,51.0211,48488.0
2018-01-26 11:40:00,55.25,55.25,55.2,55.23,37654.0,51.0304,51.0304,50.9842,51.0119,37654.0
2018-01-26 11:45:00,55.24,55.26,55.16,55.19,35252.0,51.0211,51.0396,50.9472,50.9749,35252.0
2018-01-26 11:50:00,55.19,55.22,55.15,55.17,49442.0,50.9749,51.0026,50.938,50.9565,49442.0
2018-01-26 11:55:00,55.17,55.2,55.13,55.19,43880.0,50.9565,50.9842,50.9195,50.9749,43880.0
2018-01-26 12:00:00,55.2,55.2,55.08,55.16,43405.0,50.9842,50.9842,50.8733,50.9472,43405.0
2018-01-26 12:05:00,55.16,55.17,55.06,55.14,38931.0,50.9472,50.9565,50.8549,50.9288,38931.0
2018-01-26 12:10:00,55.14,55.15,55.1,55.12,30600.0,50.9288,50.938,50.8918,50.9103,30600.0
2018-01-26 12:15:00,55.13,55.25,55.12,55.25,38312.0,50.9195,51.0304,50.9103,51.0304,38312.0
2018-01-26 12:20:00,55.25,55.25,55.18,55.19,53224.0,51.0304,51.0304,50.9657,50.9749,53224.0
2018-01-26 12:25:00,55.2,55.27,55.19,55.23,45960.0,50.9842,51.0488,50.9749,51.0119,45960.0
2018-01-26 12:30:00,55.23,55.23,55.17,55.23,41497.0,51.0119,51.0119,50.9565,51.0119,41497.0
2018-01-26 12:35:00,55.22,55.22,55.14,55.17,34288.0,51.0026,51.0026,50.9288,50.9565,34288.0
2018-01-26 12:40:00,55.18,55.22,55.17,55.22,59133.0,50.9657,51.0026,50.9565,51.0026,59133.0
2018-01-26 12:45:00,55.21,55.29,55.2,55.26,118351.0,50.9934,51.0673,50.9842,51.0396,118351.0
2018-01-26 12:50:00,55.26,55.29,55.22,55.27,46423.0,51.0396,51.0673,51.0026,51.0488,46423.0
2018-01-26 12:55:00,55.28,55.29,55.2,55.24,41909.0,51.0581,51.0673,50.9842,51.0211,41909.0
2018-01-26 13:00:00,55.25,55.26,55.2,55.26,36329.0,51.0304,51.0396,50.9842,51.0396,36329.0
2018-01-26 13:05:00,55.26,55.33,55.25,55.3,56018.0,51.0396,51.1042,51.0304,51.0765,56018.0
2018-01-26 13:10:00,55.31,55.32,55.26,55.3,34397.0,51.0858,51.095,51.0396,51.0765,34397.0
2018-01-26 13:15:00,55.3,55.31,55.26,55.26,34170.0,51.0765,51.0858,51.0396,51.0396,34170.0
2018-01-26 13:20:00,55.26,55.31,55.25,55.27,61471.0,51.0396,51.0858,51.0304,51.0488,61471.0
2018-01-26 13:25:00,55.26,55.26,55.15,55.23,61502.0,51.0396,51.0396,50.938,51.0119,61502.0
2018-01-26 13:30:00,55.23,55.23,55.15,55.21,23330.0,51.0119,51.0119,50.938,50.9934,23330.0
2018-01-26 13:35:00,55.22,55.24,55.19,55.2,57788.0,51.0026,51.0211,50.9749,50.9842,57788.0
2018-01-26 13:40:00,55.21,55.22,55.18,55.21,21447.0,50.9934,51.0026,50.9657,50.9934,21447.0
2018-01-26 13:45:00,55.2,55.25,55.18,55.23,55228.0,50.9842,51.0304,50.9657,51.0119,55228.0
2018-01-26 13:50:00,55.23,55.24,55.17,55.19,54160.0,51.0119,51.0211,50.9565,50.9749,54160.0
2018-01-26 13:55:00,55.18,55.21,55.13,55.14,39499.0,50.9657,50.9934,50.9195,50.9288,39499.0
2018-01-26 14:00:00,55.14,55.15,55.1,55.12,45892.0,50.9288,50.938,50.8918,50.9103,45892.0
2018-01-26 14:05:00,55.12,55.13,55.06,55.13,55138.0,50.9103,50.9195,50.8549,50.9195,55138.0
2018-01-26 14:10:00,55.14,55.22,55.12,55.21,50081.0,50.9288,51.0026,50.9103,50.9934,50081.0
2018-01-26 14:15:00,55.22,55.24,55.18,55.22,48213.0,51.0026,51.0211,50.9657,51.0026,48213.0
2018-01-26 14:20:00,55.22,55.24,55.14,55.15,68506.0,51.0026,51.0211,50.9288,50.938,68506.0
2018-01-26 14:25:00,55.15,55.23,55.14,55.22,47907.0,50.938,51.0119,50.9288,51.0026,47907.0
2018-01-26 14:30:00,55.21,55.27,55.16,55.18,85739.0,50.9934,51.0488,50.9472,50.9657,85739.0
2018-01-26 14:35:00,55.18,55.27,55.17,55.23,37995.0,50.9657,51.0488,50.9565,51.0119,37995.0
2018-01-26 14:40:00,55.23,55.24,55.16,55.19,72742.0,51.0119,51.0211,50.9472,50.9749,72742.0
2018-01-26 14:45:00,55.19,55.21,55.13,55.16,50339.0,50.9749,50.9934,50.9195,50.9472,50339.0
2018-01-26 14:50:00,55.16,55.17,55.11,55.12,42289.0,50.9472,50.9565,50.901,50.9103,42289.0
2018-01-26 14:55:00,55.12,55.13,55.1,55.12,26231.0,50.9103,50.9195,50.8918,50.9103,26231.0
2018-01-26 15:00:00,55.12,55.13,55.02,55.05,105082.0,50.9103,50.9195,50.8179,50.8456,105082.0
2018-01-26 15:05:00,55.06,55.08,55.04,55.05,71949.0,50.8549,50.8733,50.8364,50.8456,71949.0
2018-01-26 15:10:00,55.05,55.14,55.05,55.14,109649.0,50.8456,50.9288,50.8456,50.9288,109649.0
2018-01-26 15:15:00,55.15,55.23,55.12,55.22,68141.0,50.938,51.0119,50.9103,51.0026,68141.0
2018-01-26 15:20:00,55.22,55.24,55.14,55.19,73502.0,51.0026,51.0211,50.9288,50.9749,73502.0
2018-01-26 15:25:00,55.2,55.22,55.16,55.22,95792.0,50.9842,51.0026,50.9472,51.0026,95792.0
2018-01-26 15:30:00,55.22,55.24,55.19,55.21,116684.0,51.0026,51.0211,50.9749,50.9934,116684.0
2018-01-26 15:35:00,55.21,55.24,55.19,55.22,146674.0,50.9934,51.0211,50.9749,51.0026,146674.0
2018-01-26 15:40:00,55.22,55.24,55.2,55.22,198321.0,51.0026,51.0211,50.9842,51.0026,198321.0
2018-01-26 15:45:00,55.21,55.22,55.16,55.19,160374.0,50.9934,51.0026,50.9472,50.9749,160374.0
2018-01-26 15:50:00,55.19,55.19,55.16,55.16,160330.0,50.9749,50.9749,50.9472,50.9472,160330.0
2018-01-26 15:55:00,55.16,55.22,55.13,55.22,661953.0,50.9472,51.0026,50.9195,51.0026,661953.0
2018-01-29 09:30:00,55.0,55.3,55.0,55.16,206853.0,50.7994,51.0765,50.7994,50.9472,206853.0
2018-01-29 09:35:00,55.16,55.45,55.08,55.44,214930.0,50.9472,51.2151,50.8733,51.2058,214930.0
2018-01-29 09:40:00,55.44,55.44,55.26,55.28,102734.0,51.2058,51.2058,51.0396,51.0581,102734.0
2018-01-29 09:45:00,55.27,55.48,55.2,55.43,112813.0,51.0488,51.2428,50.9842,51.1966,112813.0
2018-01-29 09:50:00,55.43,55.45,55.32,55.37,96796.0,51.1966,51.2151,51.095,51.1412,96796.0
2018-01-29 09:55:00,55.38,55.38,55.28,55.31,76430.0,51.1504,51.1504,51.0581,51.0858,76430.0
2018-01-29 10:00:00,55.31,55.32,55.1,55.15,84484.0,51.0858,51.095,50.8918,50.938,84484.0
2018-01-29 10:05:00,55.15,55.31,55.13,55.3,98103.0,50.938,51.0858,50.9195,51.0765,98103.0
2018-01-29 10:10:00,55.31,55.45,55.3,55.38,141304.0,51.0858,51.2151,51.0765,51.1504,141304.0
2018-01-29 10:15:00,55.38,55.41,55.34,55.36,111450.0,51.1504,51.1781,51.1135,51.132,111450.0
2018-01-29 10:20:00,55.37,55.4,55.29,55.36,58396.0,51.1412,51.1689,51.0673,51.132,58396.0
2018-01-29 10:25:00,55.37,55.48,55.35,55.45,75980.0,51.1412,51.2428,51.1227,51.2151,75980.0
2018-01-29 10:30:00,55.45,55.46,55.37,55.42,77551.0,51.2151,51.2243,51.1412,51.1874,77551.0
2018-01-29 10:35:00,55.42,55.45,55.31,55.41,55361.0,51.1874,51.2151,51.0858,51.1781,55361.0
2018-01-29 10:40:00,55.41,55.44,55.34,55.42,82755.0,51.1781,51.2058,51.1135,51.1874,82755.0
2018-01-29 10:45:00,55.42,55.49,55.35,55.48,97402.0,51.1874,51.252,51.1227,51.2428,97402.0
2018-01-29 10:50:00,55.48,55.59,55.43,55.55,203958.0,51.2428,51.3444,51.1966,51.3074,203958.0
2018-01-29 10:55:00,55.55,55.61,55.45,55.47,166312.0,51.3074,51.3629,51.2151,51.2336,166312.0
2018-01-29 11:00:00,55.47,55.5,55.4,55.43,48127.0,51.2336,51.2613,51.1689,51.1966,48127.0
2018-01-29 11:05:00,55.42,55.48,55.4,55.48,54699.0,51.1874,51.2428,51.1689,51.2428,54699.0
2018-01-29 11:10:00,55.48,55.48,55.4,55.44,71878.0,51.2428,51.2428,51.1689,51.2058,71878.0
2018-01-29 11:15:00,55.44,55.48,55.43,55.46,50363.0,51.2058,51.2428,51.1966,51.2243,50363.0
2018-01-29 11:20:00,55.45,55.6,55.44,55.54,117888.0,51.2151,51.3536,51.2058,51.2982,117888.0
2018-01-29 11:25:00,55.55,55.55,55.48,55.53,75646.0,51.3074,51.3074,51.2428,51.289,75646.0
2018-01-29 11:30:00,55.51,55.62,55.5,55.61,109559.0,51.2705,51.3721,51.2613,51.3629,109559.0
2018-01-29 11:35:00,55.61,55.69,55.56,55.67,48400.0,51.3629,51.4367,51.3167,51.4183,48400.0
2018-01-29 11:40:00,55.67,55.78,55.63,55.75,162935.0,51.4183,51.5199,51.3813,51.4922,162935.0
2018-01-29 11:45:00,55.76,55.76,55.68,55.69,106936.0,51.5014,51.5014,51.4275,51.4367,106936.0
2018-01-29 11:50:00,55.69,55.73,55.69,55.71,86197.0,51.4367,51.4737,51.4367,51.4552,86197.0
2018-01-29 11:55:00,55.71,55.73,55.69,55.7,58821.0,51.4552,51.4737,51.4367,51.446,58821.0
2018-01-29 12:00:00,55.7,55.71,55.61,55.69,117030.0,51.446,51.4552,51.3629,51.4367,117030.0
2018-01-29 12:05:00,55.69,55.73,55.67,55.73,50538.0,51.4367,51.4737,51.4183,51.4737,50538.0
2018-01-29 12:10:00,55.72,55.74,55.69,55.71,48464.0,51.4645,51.4829,51.4367,51.4552,48464.0
2018-01-29 12:15:00,55.71,55.8,55.7,55.78,64542.0,51.4552,51.5383,51.446,51.5199,64542.0
2018-01-29 12:20:00,55.78,55.84,55.73,55.83,838160.0,51.5199,51.5753,51.4737,51.5661,838160.0
2018-01-29 12:25:00,55.83,55.97,55.82,55.93,154120.0,51.5661,51.6954,51.5568,51.6584,154120.0
2018-01-29 12:30:00,55.93,55.97,55.93,55.97,71638.0,51.6584,51.6954,51.6584,51.6954,71638.0
2018-01-29 12:35:00,55.96,56.03,55.96,56.01,93550.0,51.6861,51.7508,51.6861,51.7323,93550.0
2018-01-29 12:40:00,56.01,56.02,55.81,55.85,101171.0,51.7323,51.7415,51.5476,51.5845,101171.0
2018-01-29 12:45:00,55.85,55.92,55.84,55.87,56630.0,51.5845,51.6492,51.5753,51.603,56630.0
2018-01-29 12:50:00,55.87,55.95,55.86,55.89,38230.0,51.603,51.6769,51.5938,51.6215,38230.0
2018-01-29 12:55:00,55.89,55.93,55.86,55.89,37219.0,51.6215,51.6584,51.5938,51.6215,37219.0
2018-01-29 13:00:00,55.89,55.94,55.88,55.94,37098.0,51.6215,51.6677,51.6122,51.6677,37098.0
2018-01-29 13:05:00,55.94,56.0,55.94,55.99,35262.0,51.6677,51.7231,51.6677,51.7138,35262.0
2018-01-29 13:10:00,55.99,56.05,55.99,56.05,43223.0,51.7138,51.7693,51.7138,51.7693,43223.0
2018-01-29 13:15:00,56.05,56.13,56.05,56.1,49281.0,51.7693,51.8431,51.7693,51.8154,49281.0
2018-01-29 13:20:00,56.11,56.15,56.1,56.14,47089.0,51.8247,51.8616,51.8154,51.8524,47089.0
2018-01-29 13:25:00,56.15,56.15,56.07,56.1,80519.0,51.8616,51.8616,51.7877,51.8154,80519.0
2018-01-29 13:30:00,56.09,56.1,56.05,56.07,31744.0,51.8062,51.8154,51.7693,51.7877,31744.0
2018-01-29 13:35:00,56.07,56.1,56.03,56.03,26776.0,51.7877,51.8154,51.7508,51.7508,26776.0
2018-01-29 13:40:00,56.03,56.05,56.0,56.01,35627.0,51.7508,51.7693,51.7231,51.7323,35627.0
2018-01-29 13:45:00,56.01,56.05,56.0,56.04,35319.0,51.7323,51.7693,51.7231,51.76,35319.0
2018-01-29 13:50:00,56.04,56.07,56.0,56.05,44147.0,51.76,51.7877,51.7231,51.7693,44147.0
2018-01-29 13:55:00,56.06,56.1,56.02,56.04,39143.0,51.7785,51.8154,51.7415,51.76,39143.0
2018-01-29 14:00:00,56.05,56.12,56.03,56.03,51539.0,51.7693,51.8339,51.7508,51.7508,51539.0
2018-01-29 14:05:00,56.03,56.04,55.98,55.99,48951.0,51.7508,51.76,51.7046,51.7138,48951.0
2018-01-29 14:10:00,56.0,56.0,55.93,55.98,50401.0,51.7231,51.7231,51.6584,51.7046,50401.0
2018-01-29 14:15:00,55.99,56.01,55.96,55.97,56627.0,51.7138,51.7323,51.6861,51.6954,56627.0
2018-01-29 14:20:00,55.97,56.0,55.92,55.92,35236.0,51.6954,51.7231,51.6492,51.6492,35236.0
2018-01-29 14:25:00,55.93,55.96,55.91,55.96,37710.0,51.6584,51.6861,51.6399,51.6861,37710.0
2018-01-29 14:30:00,55.96,55.97,55.91,55.97,66253.0,51.6861,51.6954,51.6399,51.6954,66253.0
2018-01-29 14:35:00,55.98,56.01,55.94,55.96,78169.0,51.7046,51.7323,51.6677,51.6861,78169.0
2018-01-29 14:40:00,55.96,56.01,55.94,55.98,60104.0,51.6861,51.7323,51.6677,51.7046,60104.0
2018-01-29 14:45:00,55.99,56.05,55.98,56.04,79625.0,51.7138,51.7693,51.7046,51.76,79625.0
2018-01-29 14:50:00,56.04,56.14,56.03,56.14,117511.0,51.76,51.8524,51.7508,51.8524,117511.0
2018-01-29 14:55:00,56.13,56.2,56.12,56.16,122978.0,51.8431,51.9078,51.8339,51.8709,122978.0
2018-01-29 15:00:00,56.16,56.17,56.05,56.05,67793.0,51.8709,51.8801,51.7693,51.7693,67793.0
2018-01-29 15:05:00,56.06,56.06,55.97,55.97,70479.0,51.7785,51.7785,51.6954,51.6954,70479.0
2018-01-29 15:10:00,55.98,56.01,55.92,55.96,63778.0,51.7046,51.7323,51.6492,51.6861,63778.0
2018-01-29 15:15:00,55.96,56.0,55.96,55.97,47740.0,51.6861,51.7231,51.6861,51.6954,47740.0
2018-01-29 15:20:00,55.97,55.97,55.87,55.93,68182.0,51.6954,51.6954,51.603,51.6584,68182.0
2018-01-29 15:25:00,55.94,55.94,55.88,55.9,60451.0,51.6677,51.6677,51.6122,51.6307,60451.0
2018-01-29 15:30:00,55.9,55.96,55.89,55.95,83010.0,51.6307,51.6861,51.6215,51.6769,83010.0
2018-01-29 15:35:00,55.96,55.99,55.88,55.89,94452.0,51.6861,51.7138,51.6122,51.6215,94452.0
2018-01-29 15:40:00,55.9,55.92,55.81,55.9,123260.0,51.6307,51.6492,51.5476,51.6307,123260.0
2018-01-29 15:45:00,55.9,55.92,55.83,55.87,124863.0,51.6307,51.6492,51.5661,51.603,124863.0
2018-01-29 15:50:00,55.86,55.99,55.86,55.95,224258.0,51.5938,51.7138,51.5938,51.6769,224258.0
2018-01-29 15:55:00,55.94,55.95,55.76,55.76,515949.0,51.6677,51.6769,51.5014,51.5014,515949.0
2018-01-30 09:30:00,55.6,55.89,55.42,55.71,353151.0,51.3536,51.6215,51.1874,51.4552,353151.0
2018-01-30 09:35:00,55.72,56.08,55.64,56.02,181903.0,51.4645,51.797,51.3906,51.7415,181903.0
2018-01-30 09:40:00,56.02,56.1,55.82,55.88,138248.0,51.7415,51.8154,51.5568,51.6122,138248.0
2018-01-30 09:45:00,55.89,55.89,55.69,55.71,82622.0,51.6215,51.6215,51.4367,51.4552,82622.0
2018-01-30 09:50:00,55.7,55.81,55.66,55.71,71037.0,51.446,51.5476,51.409,51.4552,71037.0
2018-01-30 09:55:00,55.72,56.06,55.71,56.05,69646.0,51.4645,51.7785,51.4552,51.7693,69646.0
2018-01-30 10:00:00,56.05,56.14,55.98,56.05,129728.0,51.7693,51.8524,51.7046,51.7693,129728.0
2018-01-30 10:05:00,56.04,56.09,55.84,55.91,104623.0,51.76,51.8062,51.5753,51.6399,104623.0
2018-01-30 10:10:00,55.9,55.97,55.86,55.97,60621.0,51.6307,51.6954,51.5938,51.6954,60621.0
2018-01-30 10:15:00,55.97,55.97,55.8,55.86,48233.0,51.6954,51.6954,51.5383,51.5938,48233.0
2018-01-30 10:20:00,55.87,56.2,55.84,56.18,154932.0,51.603,51.9078,51.5753,51.8893,154932.0
2018-01-30 10:25:00,56.18,56.23,56.16,56.2,73303.0,51.8893,51.9355,51.8709,51.9078,73303.0
2018-01-30 10:30:00,56.21,56.36,56.19,56.36,232996.0,51.917,52.0556,51.8986,52.0556,232996.0
2018-01-30 10:35:00,56.36,56.43,56.19,56.23,267281.0,52.0556,52.1202,51.8986,51.9355,267281.0
2018-01-30 10:40:00,56.24,56.28,56.13,56.15,90581.0,51.9447,51.9817,51.8431,51.8616,90581.0
2018-01-30 10:45:00,56.16,56.19,56.12,56.14,64817.0,51.8709,51.8986,51.8339,51.8524,64817.0
2018-01-30 10:50:00,56.14,56.35,56.13,56.33,57045.0,51.8524,52.0463,51.8431,52.0279,57045.0
2018-01-30 10:55:00,56.33,56.4,56.3,56.35,54347.0,52.0279,52.0925,52.0002,52.0463,54347.0
2018-01-30 11:00:00,56.34,56.43,56.23,56.27,80412.0,52.0371,52.1202,51.9355,51.9725,80412.0
2018-01-30 11:05:00,56.28,56.41,56.26,56.41,57799.0,51.9817,52.1018,51.9632,52.1018,57799.0
2018-01-30 11:10:00,56.41,56.43,56.32,56.38,110813.0,52.1018,52.1202,52.0186,52.0741,110813.0
2018-01-30 11:15:00,56.37,56.37,56.19,56.19,51844.0,52.0648,52.0648,51.8986,51.8986,51844.0
2018-01-30 11:20:00,56.2,56.25,56.08,56.14,38596.0,51.9078,51.954,51.797,51.8524,38596.0
2018-01-30 11:25:00,56.14,56.21,56.1,56.11,38416.0,51.8524,51.917,51.8154,51.8247,38416.0
2018-01-30 11:30:00,56.1,56.16,56.0,56.01,45439.0,51.8154,51.8709,51.7231,51.7323,45439.0
2018-01-30 11:35:00,56.0,56.01,55.92,55.95,44481.0,51.7231,51.7323,51.6492,51.6769,44481.0
2018-01-30 11:40:00,55.96,56.18,55.95,56.18,72528.0,51.6861,51.8893,51.6769,51.8893,72528.0
2018-01-30 11:45:00,56.18,56.21,56.02,56.04,36858.0,51.8893,51.917,51.7415,51.76,36858.0
2018-01-30 11:50:00,56.04,56.04,55.96,55.98,24705.0,51.76,51.76,51.6861,51.7046,24705.0
2018-01-30 11:55:00,55.97,55.99,55.92,55.93,28143.0,51.6954,51.7138,51.6492,51.6584,28143.0
2018-01-30 12:00:00,55.93,55.99,55.9,55.98,38626.0,51.6584,51.7138,51.6307,51.7046,38626.0
2018-01-30 12:05:00,55.98,56.06,55.97,56.03,36097.0,51.7046,51.7785,51.6954,51.7508,36097.0
2018-01-30 12:10:00,56.03,56.07,56.0,56.04,32113.0,51.7508,51.7877,51.7231,51.76,32113.0
2018-01-30 12:15:00,56.04,56.13,56.03,56.13,35702.0,51.76,51.8431,51.7508,51.8431,35702.0
2018-01-30 12:20:00,56.12,56.21,56.1,56.2,54706.0,51.8339,51.917,51.8154,51.9078,54706.0
2018-01-30 12:25:00,56.2,56.22,56.15,56.17,35356.0,51.9078,51.9263,51.8616,51.8801,35356.0
2018-01-30 12:30:00,56.17,56.25,56.15,56.25,45414.0,51.8801,51.954,51.8616,51.954,45414.0
2018-01-30 12:35:00,56.24,56.26,56.17,56.19,28070.0,51.9447,51.9632,51.8801,51.8986,28070.0
2018-01-30 12:40:00,56.19,56.23,56.15,56.18,33784.0,51.8986,51.9355,51.8616,51.8893,33784.0
2018-01-30 12:45:00,56.17,56.22,56.14,56.14,44732.0,51.8801,51.9263,51.8524,51.8524,44732.0
2018-01-30 12:50:00,56.15,56.23,56.15,56.23,42645.0,51.8616,51.9355,51.8616,51.9355,42645.0
2018-01-30 12:55:00,56.23,56.25,56.17,56.19,25670.0,51.9355,51.954,51.8801,51.8986,25670.0
2018-01-30 13:00:00,56.18,56.18,56.14,56.15,29957.0,51.8893,51.8893,51.8524,51.8616,29957.0
2018-01-30 13:05:00,56.15,56.15,55.99,56.01,83785.0,51.8616,51.8616,51.7138,51.7323,83785.0
2018-01-30 13:10:00,56.01,56.06,56.0,56.02,43837.0,51.7323,51.7785,51.7231,51.7415,43837.0
2018-01-30 13:15:00,56.02,56.09,56.0,56.08,27095.0,51.7415,51.8062,51.7231,51.797,27095.0
2018-01-30 13:20:00,56.08,56.08,56.04,56.06,21041.0,51.797,51.797,51.76,51.7785,21041.0
2018-01-30 13:25:00,56.05,56.11,56.05,56.07,48730.0,51.7693,51.8247,51.7693,51.7877,48730.0
2018-01-30 13:30:00,56.07,56.17,56.05,56.17,69043.0,51.7877,51.8801,51.7693,51.8801,69043.0
2018-01-30 13:35:00,56.17,56.21,56.13,56.2,40093.0,51.8801,51.917,51.8431,51.9078,40093.0
2018-01-30 13:40:00,56.21,56.27,56.2,56.26,42428.0,51.917,51.9725,51.9078,51.9632,42428.0
2018-01-30 13:45:00,56.26,56.33,56.26,56.32,50023.0,51.9632,52.0279,51.9632,52.0186,50023.0
2018-01-30 13:50:00,56.32,56.4,56.31,56.39,74248.0,52.0186,52.0925,52.0094,52.0833,74248.0
2018-01-30 13:55:00,56.39,56.41,56.24,56.24,45664.0,52.0833,52.1018,51.9447,51.9447,45664.0
2018-01-30 14:00:00,56.24,56.3,56.21,56.23,46021.0,51.9447,52.0002,51.917,51.9355,46021.0
2018-01-30 14:05:00,56.23,56.25,56.18,56.2,30443.0,51.9355,51.954,51.8893,51.9078,30443.0
2018-01-30 14:10:00,56.19,56.41,56.18,56.36,131734.0,51.8986,52.1018,51.8893,52.0556,131734.0
2018-01-30 14:15:00,56.35,56.41,56.35,56.41,49392.0,52.0463,52.1018,52.0463,52.1018,49392.0
2018-01-30 14:20:00,56.4,56.42,56.31,56.32,76151.0,52.0925,52.111,52.0094,52.0186,76151.0
2018-01-30 14:25:00,56.33,56.4,56.33,56.35,37133.0,52.0279,52.0925,52.0279,52.0463,37133.0
2018-01-30 14:30:00,56.35,56.39,56.18,56.22,96282.0,52.0463,52.0833,51.8893,51.9263,96282.0
2018-01-30 14:35:00,56.22,56.25,56.14,56.25,52979.0,51.9263,51.954,51.8524,51.954,52979.0
2018-01-30 14:40:00,56.25,56.39,56.25,56.39,105279.0,51.954,52.0833,51.954,52.0833,105279.0
2018-01-30 14:45:00,56.39,56.41,56.35,56.41,57766.0,52.0833,52.1018,52.0463,52.1018,57766.0
2018-01-30 14:50:00,56.4,56.42,56.37,56.4,83865.0,52.0925,52.111,52.0648,52.0925,83865.0
2018-01-30 14:55:00,56.4,56.43,56.35,56.36,59980.0,52.0925,52.1202,52.0463,52.0556,59980.0
2018-01-30 15:00:00,56.36,56.36,56.31,56.36,62835.0,52.0556,52.0556,52.0094,52.0556,62835.0
2018-01-30 15:05:00,56.36,56.42,56.33,56.38,101383.0,52.0556,52.111,52.0279,52.0741,101383.0
2018-01-30 15:10:00,56.38,56.5,56.37,56.48,80310.0,52.0741,52.1849,52.0648,52.1664,80310.0
2018-01-30 15:15:00,56.48,56.54,56.47,56.5,82243.0,52.1664,52.2218,52.1572,52.1849,82243.0
2018-01-30 15:20:00,56.49,56.5,56.41,56.43,85869.0,52.1757,52.1849,52.1018,52.1202,85869.0
2018-01-30 15:25:00,56.44,56.46,56.35,56.39,71926.0,52.1295,52.1479,52.0463,52.0833,71926.0
2018-01-30 15:30:00,56.39,56.4,56.33,56.34,108261.0,52.0833,52.0925,52.0279,52.0371,108261.0
2018-01-30 15:35:00,56.34,56.41,56.34,56.37,70358.0,52.0371,52.1018,52.0371,52.0648,70358.0
2018-01-30 15:40:00,56.37,56.38,56.3,56.3,72045.0,52.0648,52.0741,52.0002,52.0002,72045.0
2018-01-30 15:45:00,56.3,56.37,56.23,56.23,102655.0,52.0002,52.0648,51.9355,51.9355,102655.0
2018-01-30 15:50:00,56.24,56.25,56.19,56.24,184462.0,51.9447,51.954,51.8986,51.9447,184462.0
2018-01-30 15:55:00,56.24,56.26,56.12,56.13,286493.0,51.9447,51.9632,51.8339,51.8431,286493.0
2018-01-31 09:30:00,56.3,57.04,56.24,57.02,292247.0,52.0002,52.6836,51.9447,52.6652,292247.0
2018-01-31 09:35:00,56.95,57.01,56.83,56.96,167846.0,52.6005,52.6559,52.4897,52.6098,167846.0
2018-01-31 09:40:00,56.97,57.26,56.96,57.06,246086.0,52.619,52.8868,52.6098,52.7021,246086.0
2018-01-31 09:45:00,57.04,57.12,56.99,57.11,232436.0,52.6836,52.7575,52.6375,52.7483,232436.0
2018-01-31 09:50:00,57.1,57.12,56.74,56.77,150198.0,52.7391,52.7575,52.4066,52.4343,150198.0
2018-01-31 09:55:00,56.78,56.89,56.74,56.87,82580.0,52.4435,52.5451,52.4066,52.5266,82580.0
2018-01-31 10:00:00,56.87,57.15,56.85,57.08,143523.0,52.5266,52.7852,52.5082,52.7206,143523.0
2018-01-31 10:05:00,57.08,57.1,56.83,56.86,62382.0,52.7206,52.7391,52.4897,52.5174,62382.0
2018-01-31 10:10:00,56.87,57.04,56.85,57.01,85469.0,52.5266,52.6836,52.5082,52.6559,85469.0
2018-01-31 10:15:00,57.01,57.06,56.98,57.02,60341.0,52.6559,52.7021,52.6282,52.6652,60341.0
2018-01-31 10:20:00,57.01,57.18,56.97,57.16,82607.0,52.6559,52.813,52.619,52.7945,82607.0
2018-01-31 10:25:00,57.15,57.15,56.97,57.0,56143.0,52.7852,52.7852,52.619,52.6467,56143.0
2018-01-31 10:30:00,57.0,57.11,56.94,57.02,47534.0,52.6467,52.7483,52.5913,52.6652,47534.0
2018-01-31 10:35:00,57.03,57.15,56.99,57.08,73989.0,52.6744,52.7852,52.6375,52.7206,73989.0
2018-01-31 10:40:00,57.08,57.19,56.97,56.98,93574.0,52.7206,52.8222,52.619,52.6282,93574.0
2018-01-31 10:45:00,56.98,57.07,56.97,57.06,86489.0,52.6282,52.7114,52.619,52.7021,86489.0
2018-01-31 10:50:00,57.06,57.16,56.87,57.0,155069.0,52.7021,52.7945,52.5266,52.6467,155069.0
2018-01-31 10:55:00,56.99,57.02,56.92,57.01,50945.0,52.6375,52.6652,52.5728,52.6559,50945.0
2018-01-31 11:00:00,57.01,57.02,56.92,56.95,40738.0,52.6559,52.6652,52.5728,52.6005,40738.0
2018-01-31 11:05:00,56.96,57.04,56.91,57.01,58693.0,52.6098,52.6836,52.5636,52.6559,58693.0
2018-01-31 11:10:00,56.99,57.08,56.96,57.07,71090.0,52.6375,52.7206,52.6098,52.7114,71090.0
2018-01-31 11:15:00,57.08,57.08,57.0,57.05,49120.0,52.7206,52.7206,52.6467,52.6929,49120.0
2018-01-31 11:20:00,57.03,57.06,56.99,57.02,39113.0,52.6744,52.7021,52.6375,52.6652,39113.0
2018-01-31 11:25:00,57.02,57.13,57.01,57.08,47438.0,52.6652,52.7668,52.6559,52.7206,47438.0
2018-01-31 11:30:00,57.07,57.27,57.07,57.26,118395.0,52.7114,52.8961,52.7114,52.8868,118395.0
2018-01-31 11:35:00,57.24,57.25,57.16,57.22,65788.0,52.8684,52.8776,52.7945,52.8499,65788.0
2018-01-31 11:40:00,57.23,57.23,57.09,57.1,56836.0,52.8591,52.8591,52.7298,52.7391,56836.0
2018-01-31 11:45:00,57.1,57.1,57.03,57.06,30723.0,52.7391,52.7391,52.6744,52.7021,30723.0
2018-01-31 11:50:00,57.06,57.13,57.05,57.08,55124.0,52.7021,52.7668,52.6929,52.7206,55124.0
2018-01-31 11:55:00,57.07,57.16,57.05,57.16,39280.0,52.7114,52.7945,52.6929,52.7945,39280.0
2018-01-31 12:00:00,57.14,57.15,57.06,57.11,53652.0,52.776,52.7852,52.7021,52.7483,53652.0
2018-01-31 12:05:00,57.11,57.13,57.04,57.05,57492.0,52.7483,52.7668,52.6836,52.6929,57492.0
2018-01-31 12:10:00,57.06,57.08,57.05,57.06,40264.0,52.7021,52.7206,52.6929,52.7021,40264.0
2018-01-31 12:15:00,57.05,57.1,57.05,57.08,37292.0,52.6929,52.7391,52.6929,52.7206,37292.0
2018-01-31 12:20:00,57.08,57.13,57.05,57.07,33366.0,52.7206,52.7668,52.6929,52.7114,33366.0
2018-01-31 12:25:00,57.06,57.12,57.05,57.06,28704.0,52.7021,52.7575,52.6929,52.7021,28704.0
2018-01-31 12:30:00,57.07,57.12,57.05,57.12,27349.0,52.7114,52.7575,52.6929,52.7575,27349.0
2018-01-31 12:35:00,57.12,57.15,57.06,57.06,33497.0,52.7575,52.7852,52.7021,52.7021,33497.0
2018-01-31 12:40:00,57.06,57.09,57.05,57.08,31471.0,52.7021,52.7298,52.6929,52.7206,31471.0
2018-01-31 12:45:00,57.08,57.12,57.05,57.08,38609.0,52.7206,52.7575,52.6929,52.7206,38609.0
2018-01-31 12:50:00,57.09,57.11,57.05,57.06,26700.0,52.7298,52.7483,52.6929,52.7021,26700.0
2018-01-31 12:55:00,57.05,57.09,57.05,57.07,37242.0,52.6929,52.7298,52.6929,52.7114,37242.0
2018-01-31 13:00:00,57.07,57.1,57.03,57.03,115884.0,52.7114,52.7391,52.6744,52.6744,115884.0
2018-01-31 13:05:00,57.02,57.03,56.97,56.97,62108.0,52.6652,52.6744,52.619,52.619,62108.0
2018-01-31 13:10:00,56.97,56.97,56.91,56.93,34207.0,52.619,52.619,52.5636,52.582,34207.0
2018-01-31 13:15:00,56.92,56.97,56.9,56.97,39115.0,52.5728,52.619,52.5543,52.619,39115.0
2018-01-31 13:20:00,56.97,57.04,56.93,57.04,33292.0,52.619,52.6836,52.582,52.6836,33292.0
2018-01-31 13:25:00,57.04,57.07,57.0,57.03,35795.0,52.6836,52.7114,52.6467,52.6744,35795.0
2018-01-31 13:30:00,57.03,57.15,57.03,57.15,79749.0,52.6744,52.7852,52.6744,52.7852,79749.0
2018-01-31 13:35:00,57.15,57.2,57.15,57.16,101744.0,52.7852,52.8314,52.7852,52.7945,101744.0
2018-01-31 13:40:00,57.16,57.17,57.11,57.13,41200.0,52.7945,52.8037,52.7483,52.7668,41200.0
2018-01-31 13:45:00,57.13,57.17,57.12,57.13,31410.0,52.7668,52.8037,52.7575,52.7668,31410.0
2018-01-31 13:50:00,57.13,57.14,57.02,57.04,26182.0,52.7668,52.776,52.6652,52.6836,26182.0
2018-01-31 13:55:00,57.05,57.12,57.02,57.02,35184.0,52.6929,52.7575,52.6652,52.6652,35184.0
2018-01-31 14:00:00,57.02,57.22,57.01,57.06,59671.0,52.6652,52.8499,52.6559,52.7021,59671.0
2018-01-31 14:05:00,57.05,57.12,57.02,57.08,50966.0,52.6929,52.7575,52.6652,52.7206,50966.0
2018-01-31 14:10:00,57.09,57.13,56.98,57.01,49558.0,52.7298,52.7668,52.6282,52.6559,49558.0
2018-01-31 14:15:00,57.01,57.06,56.97,56.97,43049.0,52.6559,52.7021,52.619,52.619,43049.0
2018-01-31 14:20:00,56.98,57.0,56.86,56.87,70976.0,52.6282,52.6467,52.5174,52.5266,70976.0
2018-01-31 14:25:00,56.88,56.94,56.85,56.88,52071.0,52.5359,52.5913,52.5082,52.5359,52071.0
2018-01-31 14:30:00,56.88,56.99,56.85,56.94,59209.0,52.5359,52.6375,52.5082,52.5913,59209.0
2018-01-31 14:35:00,56.93,56.94,56.82,56.87,94814.0,52.582,52.5913,52.4804,52.5266,94814.0
2018-01-31 14:40:00,56.87,56.95,56.82,56.88,84657.0,52.5266,52.6005,52.4804,52.5359,84657.0
2018-01-31 14:45:00,56.88,56.89,56.66,56.7,131175.0,52.5359,52.5451,52.3327,52.3696,131175.0
2018-01-31 14:50:00,56.69,56.74,56.61,56.72,80310.0,52.3604,52.4066,52.2865,52.3881,80310.0
2018-01-31 14:55:00,56.72,56.97,56.72,56.93,97763.0,52.3881,52.619,52.3881,52.582,97763.0
2018-01-31 15:00:00,56.93,56.96,56.81,56.84,93179.0,52.582,52.6098,52.4712,52.4989,93179.0
2018-01-31 15:05:00,56.83,56.83,56.65,56.72,84948.0,52.4897,52.4897,52.3234,52.3881,84948.0
2018-01-31 15:10:00,56.72,56.73,56.65,56.69,60894.0,52.3881,52.3973,52.3234,52.3604,60894.0
2018-01-31 15:15:00,56.68,56.77,56.64,56.69,66363.0,52.3511,52.4343,52.3142,52.3604,66363.0
2018-01-31 15:20:00,56.68,56.7,56.62,56.68,47429.0,52.3511,52.3696,52.2957,52.3511,47429.0
2018-01-31 15:25:00,56.68,56.79,56.62,56.78,86895.0,52.3511,52.4527,52.2957,52.4435,86895.0
2018-01-31 15:30:00,56.77,56.83,56.72,56.79,82472.0,52.4343,52.4897,52.3881,52.4527,82472.0
2018-01-31 15:35:00,56.79,56.89,56.75,56.82,123155.0,52.4527,52.5451,52.4158,52.4804,123155.0
2018-01-31 15:40:00,56.82,56.96,56.81,56.84,152695.0,52.4804,52.6098,52.4712,52.4989,152695.0
2018-01-31 15:45:00,56.84,56.85,56.75,56.75,168365.0,52.4989,52.5082,52.4158,52.4158,168365.0
2018-01-31 15:50:00,56.75,56.82,56.73,56.81,281939.0,52.4158,52.4804,52.3973,52.4712,281939.0
2018-01-31 15:55:00,56.81,56.95,56.71,56.78,627099.0,52.4712,52.6005,52.3788,52.4435,627099.0
2018-02-01 09:30:00,56.51,56.88,56.5,56.66,166766.0,52.1941,52.5359,52.1849,52.3327,166766.0
2018-02-01 09:35:00,56.69,57.18,56.66,57.02,123555.0,52.3604,52.813,52.3327,52.6652,123555.0
2018-02-01 09:40:00,57.06,57.1,56.82,56.97,175613.0,52.7021,52.7391,52.4804,52.619,175613.0
2018-02-01 09:45:00,56.96,57.02,56.67,56.75,74955.0,52.6098,52.6652,52.3419,52.4158,74955.0
2018-02-01 09:50:00,56.74,56.76,56.6,56.76,139899.0,52.4066,52.425,52.2772,52.425,139899.0
2018-02-01 09:55:00,56.77,57.05,56.76,57.0,86917.0,52.4343,52.6929,52.425,52.6467,86917.0
2018-02-01 10:00:00,56.98,57.14,56.95,56.96,107085.0,52.6282,52.776,52.6005,52.6098,107085.0
2018-02-01 10:05:00,56.96,57.09,56.87,56.9,105722.0,52.6098,52.7298,52.5266,52.5543,105722.0
2018-02-01 10:10:00,56.91,56.92,56.4,56.46,246015.0,52.5636,52.5728,52.0925,52.1479,246015.0
2018-02-01 10:15:00,56.47,56.63,56.46,56.59,68319.0,52.1572,52.305,52.1479,52.268,68319.0
2018-02-01 10:20:00,56.59,56.67,56.53,56.64,51190.0,52.268,52.3419,52.2126,52.3142,51190.0
2018-02-01 10:25:00,56.64,56.72,56.54,56.54,59025.0,52.3142,52.3881,52.2218,52.2218,59025.0
2018-02-01 10:30:00,56.54,56.54,56.46,56.49,52573.0,52.2218,52.2218,52.1479,52.1757,52573.0
2018-02-01 10:35:00,56.48,56.52,56.37,56.38,77162.0,52.1664,52.2034,52.0648,52.0741,77162.0
2018-02-01 10:40:00,56.37,56.38,56.2,56.2,59608.0,52.0648,52.0741,51.9078,51.9078,59608.0
2018-02-01 10:45:00,56.2,56.25,56.15,56.25,48969.0,51.9078,51.954,51.8616,51.954,48969.0
2018-02-01 10:50:00,56.25,56.27,56.02,56.07,91281.0,51.954,51.9725,51.7415,51.7877,91281.0
2018-02-01 10:55:00,56.07,56.18,56.0,56.18,70867.0,51.7877,51.8893,51.7231,51.8893,70867.0
2018-02-01 11:00:00,56.18,56.26,56.1,56.13,41119.0,51.8893,51.9632,51.8154,51.8431,41119.0
2018-02-01 11:05:00,56.12,56.15,56.06,56.1,34036.0,51.8339,51.8616,51.7785,51.8154,34036.0
2018-02-01 11:10:00,56.09,56.19,56.06,56.14,74108.0,51.8062,51.8986,51.7785,51.8524,74108.0
2018-02-01 11:15:00,56.15,56.2,56.12,56.14,28831.0,51.8616,51.9078,51.8339,51.8524,28831.0
2018-02-01 11:20:00,56.14,56.26,56.14,56.24,52564.0,51.8524,51.9632,51.8524,51.9447,52564.0
2018-02-01 11:25:00,56.24,56.27,56.19,56.24,52920.0,51.9447,51.9725,51.8986,51.9447,52920.0
2018-02-01 11:30:00,56.26,56.35,56.24,56.34,55565.0,51.9632,52.0463,51.9447,52.0371,55565.0
2018-02-01 11:35:00,56.34,56.52,56.32,56.44,42387.0,52.0371,52.2034,52.0186,52.1295,42387.0
2018-02-01 11:40:00,56.43,56.58,56.41,56.58,74589.0,52.1202,52.2588,52.1018,52.2588,74589.0
2018-02-01 11:45:00,56.57,56.57,56.36,56.41,37786.0,52.2495,52.2495,52.0556,52.1018,37786.0
2018-02-01 11:50:00,56.41,56.49,56.41,56.42,21839.0,52.1018,52.1757,52.1018,52.111,21839.0
2018-02-01 11:55:00,56.42,56.55,56.41,56.52,28179.0,52.111,52.2311,52.1018,52.2034,28179.0
2018-02-01 12:00:00,56.52,56.57,56.46,56.5,35544.0,52.2034,52.2495,52.1479,52.1849,35544.0
2018-02-01 12:05:00,56.51,56.53,56.41,56.42,30128.0,52.1941,52.2126,52.1018,52.111,30128.0
2018-02-01 12:10:00,56.41,56.44,56.38,56.4,37918.0,52.1018,52.1295,52.0741,52.0925,37918.0
2018-02-01 12:15:00,56.4,56.55,56.4,56.54,32047.0,52.0925,52.2311,52.0925,52.2218,32047.0
2018-02-01 12:20:00,56.54,56.54,56.45,56.47,20559.0,52.2218,52.2218,52.1387,52.1572,20559.0
2018-02-01 12:25:00,56.47,56.5,56.39,56.4,59268.0,52.1572,52.1849,52.0833,52.0925,59268.0
2018-02-01 12:30:00,56.4,56.47,56.4,56.45,15545.0,52.0925,52.1572,52.0925,52.1387,15545.0
2018-02-01 12:35:00,56.46,56.46,56.4,56.44,14540.0,52.1479,52.1479,52.0925,52.1295,14540.0
2018-02-01 12:40:00,56.44,56.45,56.34,56.36,14121.0,52.1295,52.1387,52.0371,52.0556,14121.0
2018-02-01 12:45:00,56.37,56.45,56.37,56.43,20517.0,52.0648,52.1387,52.0648,52.1202,20517.0
2018-02-01 12:50:00,56.43,56.44,56.38,56.41,21391.0,52.1202,52.1295,52.0741,52.1018,21391.0
2018-02-01 12:55:00,56.42,56.43,56.39,56.39,10777.0,52.111,52.1202,52.0833,52.0833,10777.0
2018-02-01 13:00:00,56.38,56.48,56.37,56.48,13508.0,52.0741,52.1664,52.0648,52.1664,13508.0
2018-02-01 13:05:00,56.47,56.52,56.46,56.5,19761.0,52.1572,52.2034,52.1479,52.1849,19761.0
2018-02-01 13:10:00,56.51,56.54,56.47,56.48,13083.0,52.1941,52.2218,52.1572,52.1664,13083.0
2018-02-01 13:15:00,56.48,56.53,56.47,56.47,18761.0,52.1664,52.2126,52.1572,52.1572,18761.0
2018-02-01 13:20:00,56.45,56.47,56.42,56.46,27948.0,52.1387,52.1572,52.111,52.1479,27948.0
2018-02-01 13:25:00,56.47,56.5,56.46,56.48,26405.0,52.1572,52.1849,52.1479,52.1664,26405.0
2018-02-01 13:30:00,56.48,56.48,56.41,56.41,15554.0,52.1664,52.1664,52.1018,52.1018,15554.0
2018-02-01 13:35:00,56.42,56.43,56.37,56.39,17838.0,52.111,52.1202,52.0648,52.0833,17838.0
2018-02-01 13:40:00,56.39,56.4,56.34,56.35,51594.0,52.0833,52.0925,52.0371,52.0463,51594.0
2018-02-01 13:45:00,56.34,56.4,56.3,56.37,49241.0,52.0371,52.0925,52.0002,52.0648,49241.0
2018-02-01 13:50:00,56.37,56.4,56.31,56.33,37927.0,52.0648,52.0925,52.0094,52.0279,37927.0
2018-02-01 13:55:00,56.33,56.38,56.3,56.37,38706.0,52.0279,52.0741,52.0002,52.0648,38706.0
2018-02-01 14:00:00,56.37,56.4,56.33,56.39,21770.0,52.0648,52.0925,52.0279,52.0833,21770.0
2018-02-01 14:05:00,56.39,56.4,56.35,56.37,18448.0,52.0833,52.0925,52.0463,52.0648,18448.0
2018-02-01 14:10:00,56.37,56.37,56.31,56.34,42774.0,52.0648,52.0648,52.0094,52.0371,42774.0
2018-02-01 14:15:00,56.33,56.38,56.31,56.31,21563.0,52.0279,52.0741,52.0094,52.0094,21563.0
2018-02-01 14:20:00,56.32,56.36,56.3,56.34,138074.0,52.0186,52.0556,52.0002,52.0371,138074.0
2018-02-01 14:25:00,56.35,56.44,56.32,56.39,47934.0,52.0463,52.1295,52.0186,52.0833,47934.0
2018-02-01 14:30:00,56.4,56.4,56.34,56.38,40846.0,52.0925,52.0925,52.0371,52.0741,40846.0
2018-02-01 14:35:00,56.38,56.47,56.36,56.42,53850.0,52.0741,52.1572,52.0556,52.111,53850.0
2018-02-01 14:40:00,56.43,56.43,56.36,56.38,24873.0,52.1202,52.1202,52.0556,52.0741,24873.0
2018-02-01 14:45:00,56.38,56.46,56.38,56.44,65652.0,52.0741,52.1479,52.0741,52.1295,65652.0
2018-02-01 14:50:00,56.46,56.46,56.4,56.4,32022.0,52.1479,52.1479,52.0925,52.0925,32022.0
2018-02-01 14:55:00,56.41,56.44,56.4,56.44,32650.0,52.1018,52.1295,52.0925,52.1295,32650.0
2018-02-01 15:00:00,56.43,56.46,56.36,56.38,59662.0,52.1202,52.1479,52.0556,52.0741,59662.0
2018-02-01 15:05:00,56.38,56.39,56.33,56.35,39172.0,52.0741,52.0833,52.0279,52.0463,39172.0
2018-02-01 15:10:00,56.35,56.37,56.3,56.33,50761.0,52.0463,52.0648,52.0002,52.0279,50761.0
2018-02-01 15:15:00,56.34,56.35,56.26,56.29,45884.0,52.0371,52.0463,51.9632,51.9909,45884.0
2018-02-01 15:20:00,56.29,56.31,56.25,56.31,35881.0,51.9909,52.0094,51.954,52.0094,35881.0
2018-02-01 15:25:00,56.3,56.32,56.22,56.23,48015.0,52.0002,52.0186,51.9263,51.9355,48015.0
2018-02-01 15:30:00,56.22,56.24,56.12,56.18,69748.0,51.9263,51.9447,51.8339,51.8893,69748.0
2018-02-01 15:35:00,56.18,56.24,56.17,56.23,54467.0,51.8893,51.9447,51.8801,51.9355,54467.0
2018-02-01 15:40:00,56.22,56.28,56.16,56.22,77793.0,51.9263,51.9817,51.8709,51.9263,77793.0
2018-02-01 15:45:00,56.23,56.42,56.22,56.36,114523.0,51.9355,52.111,51.9263,52.0556,114523.0
2018-02-01 15:50:00,56.36,56.42,56.32,56.34,166919.0,52.0556,52.111,52.0186,52.0371,166919.0
2018-02-01 15:55:00,56.35,56.44,56.32,56.42,312164.0,52.0463,52.1295,52.0186,52.111,312164.0
2018-02-02 09:30:00,56.08,56.27,55.75,55.87,158658.0,51.797,51.9725,51.4922,51.603,158658.0
2018-02-02 09:35:00,55.85,55.92,55.79,55.82,142103.0,51.5845,51.6492,51.5291,51.5568,142103.0
2018-02-02 09:40:00,55.82,55.98,55.77,55.98,112549.0,51.5568,51.7046,51.5106,51.7046,112549.0
2018-02-02 09:45:00,55.98,55.98,55.7,55.76,90813.0,51.7046,51.7046,51.446,51.5014,90813.0
2018-02-02 09:50:00,55.77,55.79,55.59,55.62,93746.0,51.5106,51.5291,51.3444,51.3721,93746.0
2018-02-02 09:55:00,55.61,55.69,55.51,55.53,107817.0,51.3629,51.4367,51.2705,51.289,107817.0
2018-02-02 10:00:00,55.52,55.53,55.32,55.36,151814.0,51.2797,51.289,51.095,51.132,151814.0
2018-02-02 10:05:00,55.36,55.58,55.29,55.44,89571.0,51.132,51.3352,51.0673,51.2058,89571.0
2018-02-02 10:10:00,55.43,55.63,55.34,55.57,112195.0,51.1966,51.3813,51.1135,51.3259,112195.0
2018-02-02 10:15:00,55.59,55.65,55.48,55.51,48778.0,51.3444,51.3998,51.2428,51.2705,48778.0
2018-02-02 10:20:00,55.51,55.52,55.43,55.43,42569.0,51.2705,51.2797,51.1966,51.1966,42569.0
2018-02-02 10:25:00,55.44,55.55,55.38,55.5,44037.0,51.2058,51.3074,51.1504,51.2613,44037.0
2018-02-02 10:30:00,55.5,55.57,55.45,55.57,32746.0,51.2613,51.3259,51.2151,51.3259,32746.0
2018-02-02 10:35:00,55.57,55.89,55.54,55.84,189739.0,51.3259,51.6215,51.2982,51.5753,189739.0
2018-02-02 10:40:00,55.84,56.04,55.83,55.91,159700.0,51.5753,51.76,51.5661,51.6399,159700.0
2018-02-02 10:45:00,55.91,55.91,55.75,55.83,42667.0,51.6399,51.6399,51.4922,51.5661,42667.0
2018-02-02 10:50:00,55.83,55.99,55.79,55.9,82978.0,51.5661,51.7138,51.5291,51.6307,82978.0
2018-02-02 10:55:00,55.88,55.89,55.79,55.85,28267.0,51.6122,51.6215,51.5291,51.5845,28267.0
2018-02-02 11:00:00,55.85,55.86,55.68,55.71,32317.0,51.5845,51.5938,51.4275,51.4552,32317.0
2018-02-02 11:05:00,55.7,55.79,55.66,55.79,37544.0,51.446,51.5291,51.409,51.5291,37544.0
2018-02-02 11:10:00,55.78,55.94,55.77,55.94,38266.0,51.5199,51.6677,51.5106,51.6677,38266.0
2018-02-02 11:15:00,55.94,55.97,55.79,55.82,36840.0,51.6677,51.6954,51.5291,51.5568,36840.0
2018-02-02 11:20:00,55.82,55.86,55.74,55.8,34332.0,51.5568,51.5938,51.4829,51.5383,34332.0
2018-02-02 11:25:00,55.79,55.82,55.68,55.81,54317.0,51.5291,51.5568,51.4275,51.5476,54317.0
2018-02-02 11:30:00,55.8,55.89,55.79,55.88,39805.0,51.5383,51.6215,51.5291,51.6122,39805.0
2018-02-02 11:35:00,55.89,55.9,55.79,55.81,46823.0,51.6215,51.6307,51.5291,51.5476,46823.0
2018-02-02 11:40:00,55.8,55.81,55.59,55.59,44514.0,51.5383,51.5476,51.3444,51.3444,44514.0
2018-02-02 11:45:00,55.61,55.69,55.53,55.64,44324.0,51.3629,51.4367,51.289,51.3906,44324.0
2018-02-02 11:50:00,55.64,55.67,55.58,55.66,29420.0,51.3906,51.4183,51.3352,51.409,29420.0
2018-02-02 11:55:00,55.66,55.7,55.52,55.53,29463.0,51.409,51.446,51.2797,51.289,29463.0
2018-02-02 12:00:00,55.52,55.59,55.51,55.56,20467.0,51.2797,51.3444,51.2705,51.3167,20467.0
2018-02-02 12:05:00,55.56,55.59,55.15,55.4,1548459.0,51.3167,51.3444,50.938,51.1689,1548459.0
2018-02-02 12:10:00,55.4,55.42,55.3,55.39,142728.0,51.1689,51.1874,51.0765,51.1597,142728.0
2018-02-02 12:15:00,55.39,55.49,55.39,55.41,66742.0,51.1597,51.252,51.1597,51.1781,66742.0
2018-02-02 12:20:00,55.4,55.4,55.26,55.31,116954.0,51.1689,51.1689,51.0396,51.0858,116954.0
2018-02-02 12:25:00,55.31,55.34,55.23,55.33,63979.0,51.0858,51.1135,51.0119,51.1042,63979.0
2018-02-02 12:30:00,55.33,55.49,55.31,55.46,102600.0,51.1042,51.252,51.0858,51.2243,102600.0
2018-02-02 12:35:00,55.46,55.52,55.4,55.42,58630.0,51.2243,51.2797,51.1689,51.1874,58630.0
2018-02-02 12:40:00,55.43,55.49,55.31,55.31,40098.0,51.1966,51.252,51.0858,51.0858,40098.0
2018-02-02 12:45:00,55.32,55.38,55.29,55.33,43216.0,51.095,51.1504,51.0673,51.1042,43216.0
2018-02-02 12:50:00,55.33,55.33,55.19,55.19,77805.0,51.1042,51.1042,50.9749,50.9749,77805.0
2018-02-02 12:55:00,55.18,55.21,55.13,55.16,54067.0,50.9657,50.9934,50.9195,50.9472,54067.0
2018-02-02 13:00:00,55.17,55.17,55.04,55.06,76137.0,50.9565,50.9565,50.8364,50.8549,76137.0
2018-02-02 13:05:00,55.06,55.12,55.05,55.09,64316.0,50.8549,50.9103,50.8456,50.8826,64316.0
2018-02-02 13:10:00,55.08,55.16,55.02,55.16,46848.0,50.8733,50.9472,50.8179,50.9472,46848.0
2018-02-02 13:15:00,55.15,55.16,55.1,55.1,36921.0,50.938,50.9472,50.8918,50.8918,36921.0
2018-02-02 13:20:00,55.1,55.1,54.99,55.02,88019.0,50.8918,50.8918,50.7902,50.8179,88019.0
2018-02-02 13:25:00,55.01,55.09,54.98,55.04,44528.0,50.8087,50.8826,50.781,50.8364,44528.0
2018-02-02 13:30:00,55.03,55.07,55.01,55.04,56826.0,50.8272,50.8641,50.8087,50.8364,56826.0
2018-02-02 13:35:00,55.04,55.05,54.99,55.03,50780.0,50.8364,50.8456,50.7902,50.8272,50780.0
2018-02-02 13:40:00,55.02,55.02,54.93,54.97,61618.0,50.8179,50.8179,50.7348,50.7717,61618.0
2018-02-02 13:45:00,54.96,54.97,54.87,54.92,58422.0,50.7625,50.7717,50.6794,50.7256,58422.0
2018-02-02 13:50:00,54.93,54.99,54.92,54.98,28564.0,50.7348,50.7902,50.7256,50.781,28564.0
2018-02-02 13:55:00,54.98,55.0,54.92,54.93,34143.0,50.781,50.7994,50.7256,50.7348,34143.0
2018-02-02 14:00:00,54.94,54.94,54.87,54.9,51573.0,50.744,50.744,50.6794,50.7071,51573.0
2018-02-02 14:05:00,54.9,54.98,54.85,54.9,64726.0,50.7071,50.781,50.6609,50.7071,64726.0
2018-02-02 14:10:00,54.9,54.9,54.81,54.82,64707.0,50.7071,50.7071,50.624,50.6332,64707.0
2018-02-02 14:15:00,54.81,54.84,54.68,54.78,100371.0,50.624,50.6517,50.5039,50.5962,100371.0
2018-02-02 14:20:00,54.78,54.82,54.7,54.74,61637.0,50.5962,50.6332,50.5224,50.5593,61637.0
2018-02-02 14:25:00,54.75,54.8,54.65,54.7,80875.0,50.5685,50.6147,50.4762,50.5224,80875.0
2018-02-02 14:30:00,54.71,54.86,54.69,54.84,79879.0,50.5316,50.6701,50.5131,50.6517,79879.0
2018-02-02 14:35:00,54.84,54.88,54.78,54.82,54871.0,50.6517,50.6886,50.5962,50.6332,54871.0
2018-02-02 14:40:00,54.82,54.91,54.82,54.87,64541.0,50.6332,50.7163,50.6332,50.6794,64541.0
2018-02-02 14:45:00,54.87,54.87,54.75,54.81,48052.0,50.6794,50.6794,50.5685,50.624,48052.0
2018-02-02 14:50:00,54.8,54.84,54.75,54.83,38909.0,50.6147,50.6517,50.5685,50.6424,38909.0
2018-02-02 14:55:00,54.84,54.84,54.73,54.78,55471.0,50.6517,50.6517,50.5501,50.5962,55471.0
2018-02-02 15:00:00,54.77,54.8,54.65,54.66,69935.0,50.587,50.6147,50.4762,50.4854,69935.0
2018-02-02 15:05:00,54.67,54.67,54.54,54.56,100399.0,50.4947,50.4947,50.3746,50.3931,100399.0
2018-02-02 15:10:00,54.57,54.73,54.57,54.7,142425.0,50.4023,50.5501,50.4023,50.5224,142425.0
2018-02-02 15:15:00,54.69,54.92,54.66,54.87,148299.0,50.5131,50.7256,50.4854,50.6794,148299.0
2018-02-02 15:20:00,54.88,54.94,54.86,54.9,78526.0,50.6886,50.744,50.6701,50.7071,78526.0
2018-02-02 15:25:00,54.91,54.96,54.86,54.87,63150.0,50.7163,50.7625,50.6701,50.6794,63150.0
2018-02-02 15:30:00,54.87,54.88,54.78,54.84,116477.0,50.6794,50.6886,50.5962,50.6517,116477.0
2018-02-02 15:35:00,54.84,54.87,54.8,54.85,100275.0,50.6517,50.6794,50.6147,50.6609,100275.0
2018-02-02 15:40:00,54.84,54.85,54.63,54.65,141792.0,50.6517,50.6609,50.4577,50.4762,141792.0
2018-02-02 15:45:00,54.66,54.74,54.64,54.67,153148.0,50.4854,50.5593,50.4669,50.4947,153148.0
2018-02-02 15:50:00,54.68,54.71,54.58,54.6,180555.0,50.5039,50.5316,50.4115,50.43,180555.0
2018-02-02 15:55:00,54.6,54.67,54.54,54.62,500138.0,50.43,50.4947,50.3746,50.4485,500138.0
2018-02-05 09:30:00,54.0,54.49,53.82,54.49,322437.0,49.8758,50.3284,49.7096,50.3284,322437.0
2018-02-05 09:35:00,54.46,54.71,54.35,54.71,132648.0,50.3007,50.5316,50.1991,50.5316,132648.0
2018-02-05 09:40:00,54.71,54.72,54.18,54.23,112470.0,50.5316,50.5408,50.0421,50.0883,112470.0
2018-02-05 09:45:00,54.26,54.4,54.01,54.1,93554.0,50.116,50.2453,49.8851,49.9682,93554.0
2018-02-05 09:50:00,54.11,54.14,53.94,54.04,157823.0,49.9774,50.0051,49.8204,49.9128,157823.0
2018-02-05 09:55:00,54.05,54.42,54.01,54.4,189808.0,49.922,50.2637,49.8851,50.2453,189808.0
2018-02-05 10:00:00,54.4,54.42,54.2,54.33,89820.0,50.2453,50.2637,50.0605,50.1806,89820.0
2018-02-05 10:05:00,54.32,54.65,54.32,54.65,98350.0,50.1714,50.4762,50.1714,50.4762,98350.0
2018-02-05 10:10:00,54.65,54.66,54.44,54.54,84289.0,50.4762,50.4854,50.2822,50.3746,84289.0
2018-02-05 10:15:00,54.53,54.58,54.4,54.41,58850.0,50.3653,50.4115,50.2453,50.2545,58850.0
2018-02-05 10:20:00,54.4,54.51,54.37,54.51,59855.0,50.2453,50.3469,50.2176,50.3469,59855.0
2018-02-05 10:25:00,54.52,54.71,54.51,54.62,70898.0,50.3561,50.5316,50.3469,50.4485,70898.0
2018-02-05 10:30:00,54.62,54.65,54.43,54.49,80939.0,50.4485,50.4762,50.273,50.3284,80939.0
2018-02-05 10:35:00,54.49,54.53,54.43,54.47,76920.0,50.3284,50.3653,50.273,50.3099,76920.0
2018-02-05 10:40:00,54.47,54.53,54.43,54.49,70661.0,50.3099,50.3653,50.273,50.3284,70661.0
2018-02-05 10:45:00,54.49,54.69,54.47,54.53,63794.0,50.3284,50.5131,50.3099,50.3653,63794.0
2018-02-05 10:50:00,54.54,54.55,54.45,54.47,93176.0,50.3746,50.3838,50.2915,50.3099,93176.0
2018-02-05 10:55:00,54.47,54.6,54.43,54.51,94975.0,50.3099,50.43,50.273,50.3469,94975.0
2018-02-05 11:00:00,54.48,54.55,54.36,54.4,140107.0,50.3192,50.3838,50.2083,50.2453,140107.0
2018-02-05 11:05:00,54.39,54.43,54.3,54.38,52522.0,50.236,50.273,50.1529,50.2268,52522.0
2018-02-05 11:10:00,54.39,54.44,54.36,54.38,36162.0,50.236,50.2822,50.2083,50.2268,36162.0
2018-02-05 11:15:00,54.38,54.44,54.27,54.27,50722.0,50.2268,50.2822,50.1252,50.1252,50722.0
2018-02-05 11:20:00,54.27,54.31,54.25,54.28,52165.0,50.1252,50.1621,50.1067,50.1344,52165.0
2018-02-05 11:25:00,54.29,54.4,54.29,54.31,74426.0,50.1437,50.2453,50.1437,50.1621,74426.0
2018-02-05 11:30:00,54.31,54.32,54.17,54.26,89650.0,50.1621,50.1714,50.0328,50.116,89650.0
2018-02-05 11:35:00,54.27,54.31,54.19,54.29,66206.0,50.1252,50.1621,50.0513,50.1437,66206.0
2018-02-05 11:40:00,54.29,54.31,54.23,54.23,111188.0,50.1437,50.1621,50.0883,50.0883,111188.0
2018-02-05 11:45:00,54.23,54.27,54.12,54.13,30916.0,50.0883,50.1252,49.9867,49.9959,30916.0
2018-02-05 11:50:00,54.13,54.25,54.13,54.25,37479.0,49.9959,50.1067,49.9959,50.1067,37479.0
2018-02-05 11:55:00,54.25,54.37,54.24,54.37,59679.0,50.1067,50.2176,50.0975,50.2176,59679.0
2018-02-05 12:00:00,54.36,54.38,54.24,54.25,29429.0,50.2083,50.2268,50.0975,50.1067,29429.0
2018-02-05 12:05:00,54.24,54.28,54.2,54.23,35503.0,50.0975,50.1344,50.0605,50.0883,35503.0
2018-02-05 12:10:00,54.22,54.27,54.17,54.23,22633.0,50.079,50.1252,50.0328,50.0883,22633.0
2018-02-05 12:15:00,54.23,54.23,54.08,54.08,32837.0,50.0883,50.0883,49.9497,49.9497,32837.0
2018-02-05 12:20:00,54.09,54.12,54.04,54.05,68474.0,49.9589,49.9867,49.9128,49.922,68474.0
2018-02-05 12:25:00,54.05,54.12,54.01,54.05,97345.0,49.922,49.9867,49.8851,49.922,97345.0
2018-02-05 12:30:00,54.05,54.13,54.04,54.1,66010.0,49.922,49.9959,49.9128,49.9682,66010.0
2018-02-05 12:35:00,54.1,54.1,53.93,53.95,79666.0,49.9682,49.9682,49.8112,49.8296,79666.0
2018-02-05 12:40:00,53.95,54.03,53.92,53.98,51763.0,49.8296,49.9035,49.8019,49.8573,51763.0
2018-02-05 12:45:00,53.98,54.02,53.9,53.99,51164.0,49.8573,49.8943,49.7835,49.8666,51164.0
2018-02-05 12:50:00,53.99,54.01,53.93,53.95,27211.0,49.8666,49.8851,49.8112,49.8296,27211.0
2018-02-05 12:55:00,53.94,53.99,53.83,53.84,43993.0,49.8204,49.8666,49.7188,49.728,43993.0
2018-02-05 13:00:00,53.83,53.83,53.47,53.51,211956.0,49.7188,49.7188,49.3863,49.4232,211956.0
2018-02-05 13:05:00,53.51,53.64,53.41,53.47,112508.0,49.4232,49.5433,49.3309,49.3863,112508.0
2018-02-05 13:10:00,53.47,53.53,53.4,53.46,60916.0,49.3863,49.4417,49.3216,49.3771,60916.0
2018-02-05 13:15:00,53.48,53.52,53.34,53.38,109142.0,49.3955,49.4325,49.2662,49.3032,109142.0
2018-02-05 13:20:00,53.38,53.71,53.36,53.65,153639.0,49.3032,49.608,49.2847,49.5526,153639.0
2018-02-05 13:25:00,53.64,53.72,53.53,53.66,85639.0,49.5433,49.6172,49.4417,49.5618,85639.0
2018-02-05 13:30:00,53.67,53.75,53.57,53.61,59165.0,49.571,49.6449,49.4787,49.5156,59165.0
2018-02-05 13:35:00,53.61,53.68,53.54,53.54,51862.0,49.5156,49.5803,49.451,49.451,51862.0
2018-02-05 13:40:00,53.55,53.72,53.55,53.68,68647.0,49.4602,49.6172,49.4602,49.5803,68647.0
2018-02-05 13:45:00,53.67,53.75,53.63,53.68,57681.0,49.571,49.6449,49.5341,49.5803,57681.0
2018-02-05 13:50:00,53.67,53.71,53.61,53.66,46892.0,49.571,49.608,49.5156,49.5618,46892.0
2018-02-05 13:55:00,53.65,53.87,53.64,53.87,65429.0,49.5526,49.7557,49.5433,49.7557,65429.0
2018-02-05 14:00:00,53.86,53.86,53.71,53.71,40535.0,49.7465,49.7465,49.608,49.608,40535.0
2018-02-05 14:05:00,53.72,53.78,53.64,53.7,68654.0,49.6172,49.6726,49.5433,49.5987,68654.0
2018-02-05 14:10:00,53.7,53.76,53.64,53.68,48485.0,49.5987,49.6542,49.5433,49.5803,48485.0
2018-02-05 14:15:00,53.69,53.69,53.49,53.55,78889.0,49.5895,49.5895,49.4048,49.4602,78889.0
2018-02-05 14:20:00,53.53,53.59,53.43,53.44,90284.0,49.4417,49.4971,49.3494,49.3586,90284.0
2018-02-05 14:25:00,53.45,53.54,53.41,53.5,83021.0,49.3678,49.451,49.3309,49.414,83021.0
2018-02-05 14:30:00,53.49,53.49,53.31,53.36,48415.0,49.4048,49.4048,49.2385,49.2847,48415.0
2018-02-05 14:35:00,53.37,53.5,53.32,53.46,72911.0,49.2939,49.414,49.2478,49.3771,72911.0
2018-02-05 14:40:00,53.46,53.57,53.4,53.47,68380.0,49.3771,49.4787,49.3216,49.3863,68380.0
2018-02-05 14:45:00,53.48,53.5,53.35,53.41,80345.0,49.3955,49.414,49.2755,49.3309,80345.0
2018-02-05 14:50:00,53.39,53.46,53.33,53.37,57087.0,49.3124,49.3771,49.257,49.2939,57087.0
2018-02-05 14:55:00,53.36,53.4,53.19,53.19,116018.0,49.2847,49.3216,49.1277,49.1277,116018.0
2018-02-05 15:00:00,53.18,53.23,52.95,52.98,144933.0,49.1184,49.1646,48.906,48.9337,144933.0
2018-02-05 15:05:00,52.97,53.03,52.55,52.62,197136.0,48.9245,48.9799,48.5366,48.6012,197136.0
2018-02-05 15:10:00,52.62,52.91,52.53,52.84,176103.0,48.6012,48.8691,48.5181,48.8044,176103.0
2018-02-05 15:15:00,52.82,53.46,52.82,53.01,176322.0,48.7859,49.3771,48.7859,48.9614,176322.0
2018-02-05 15:20:00,53.01,53.44,52.88,53.34,111234.0,48.9614,49.3586,48.8414,49.2662,111234.0
2018-02-05 15:25:00,53.35,53.55,53.26,53.49,172023.0,49.2755,49.4602,49.1923,49.4048,172023.0
2018-02-05 15:30:00,53.51,53.6,53.21,53.4,230604.0,49.4232,49.5064,49.1462,49.3216,230604.0
2018-02-05 15:35:00,53.39,53.44,53.11,53.12,165856.0,49.3124,49.3586,49.0538,49.063,165856.0
2018-02-05 15:40:00,53.13,53.24,52.94,53.01,289161.0,49.0723,49.1739,48.8968,48.9614,289161.0
2018-02-05 15:45:00,53.01,53.06,52.7,52.73,296772.0,48.9614,49.0076,48.6751,48.7028,296772.0
2018-02-05 15:50:00,52.71,52.86,52.51,52.54,327281.0,48.6843,48.8229,48.4996,48.5273,327281.0
2018-02-05 15:55:00,52.54,52.74,52.5,52.5,418026.0,48.5273,48.7121,48.4904,48.4904,418026.0
2018-02-06 09:30:00,51.87,51.87,51.26,51.86,386276.0,47.9085,47.9085,47.3451,47.8993,386276.0
2018-02-06 09:35:00,51.85,52.65,51.85,52.6,264998.0,47.89,48.6289,47.89,48.5827,264998.0
2018-02-06 09:40:00,52.59,52.8,52.43,52.56,221768.0,48.5735,48.7675,48.4257,48.5458,221768.0
2018-02-06 09:45:00,52.59,52.74,52.44,52.69,176762.0,48.5735,48.7121,48.435,48.6659,176762.0
2018-02-06 09:50:00,52.7,53.33,52.66,53.31,151965.0,48.6751,49.257,48.6382,49.2385,151965.0
2018-02-06 09:55:00,53.31,53.5,52.65,52.88,215192.0,49.2385,49.414,48.6289,48.8414,215192.0
2018-02-06 10:00:00,52.87,53.2,52.73,53.04,189606.0,48.8321,49.1369,48.7028,48.9891,189606.0
2018-02-06 10:05:00,53.0,53.24,52.85,52.91,240393.0,48.9522,49.1739,48.8137,48.8691,240393.0
2018-02-06 10:10:00,52.9,53.05,52.63,52.67,129297.0,48.8598,48.9984,48.6105,48.6474,129297.0
2018-02-06 10:15:00,52.66,52.75,52.17,52.54,165106.0,48.6382,48.7213,48.1856,48.5273,165106.0
2018-02-06 10:20:00,52.52,52.69,52.18,52.42,211367.0,48.5089,48.6659,48.1948,48.4165,211367.0
2018-02-06 10:25:00,52.41,52.59,52.14,52.27,314463.0,48.4073,48.5735,48.1579,48.2779,314463.0
2018-02-06 10:30:00,52.27,52.37,52.04,52.1,212739.0,48.2779,48.3703,48.0655,48.1209,212739.0
2018-02-06 10:35:00,52.1,52.15,51.91,52.08,199612.0,48.1209,48.1671,47.9454,48.1025,199612.0
2018-02-06 10:40:00,52.08,52.3,51.98,52.25,146646.0,48.1025,48.3057,48.0101,48.2595,146646.0
2018-02-06 10:45:00,52.24,52.43,52.19,52.42,256999.0,48.2502,48.4257,48.2041,48.4165,256999.0
2018-02-06 10:50:00,52.43,52.7,52.15,52.53,171544.0,48.4257,48.6751,48.1671,48.5181,171544.0
2018-02-06 10:55:00,52.54,52.55,52.13,52.14,142729.0,48.5273,48.5366,48.1486,48.1579,142729.0
2018-02-06 11:00:00,52.15,52.24,52.04,52.19,113888.0,48.1671,48.2502,48.0655,48.2041,113888.0
2018-02-06 11:05:00,52.17,52.33,51.9,52.08,109355.0,48.1856,48.3334,47.9362,48.1025,109355.0
2018-02-06 11:10:00,52.07,52.13,51.89,51.99,138242.0,48.0932,48.1486,47.927,48.0193,138242.0
2018-02-06 11:15:00,52.01,52.22,51.99,52.05,111257.0,48.0378,48.2318,48.0193,48.0748,111257.0
2018-02-06 11:20:00,52.06,52.15,51.99,52.02,89097.0,48.084,48.1671,48.0193,48.047,89097.0
2018-02-06 11:25:00,52.02,52.21,51.97,52.11,209561.0,48.047,48.2225,48.0009,48.1302,209561.0
2018-02-06 11:30:00,52.11,52.11,51.94,52.05,202850.0,48.1302,48.1302,47.9732,48.0748,202850.0
2018-02-06 11:35:00,52.05,52.18,51.98,52.13,87604.0,48.0748,48.1948,48.0101,48.1486,87604.0
2018-02-06 11:40:00,52.13,52.32,52.13,52.25,58582.0,48.1486,48.3241,48.1486,48.2595,58582.0
2018-02-06 11:45:00,52.24,52.33,52.23,52.32,79047.0,48.2502,48.3334,48.241,48.3241,79047.0
2018-02-06 11:50:00,52.32,52.51,52.31,52.39,153173.0,48.3241,48.4996,48.3149,48.3888,153173.0
2018-02-06 11:55:00,52.4,52.43,52.19,52.24,93210.0,48.398,48.4257,48.2041,48.2502,93210.0
2018-02-06 12:00:00,52.25,52.32,52.19,52.27,73210.0,48.2595,48.3241,48.2041,48.2779,73210.0
2018-02-06 12:05:00,52.27,52.52,52.26,52.48,79295.0,48.2779,48.5089,48.2687,48.4719,79295.0
2018-02-06 12:10:00,52.47,52.52,52.36,52.52,71971.0,48.4627,48.5089,48.3611,48.5089,71971.0
2018-02-06 12:15:00,52.52,52.64,52.37,52.38,67514.0,48.5089,48.6197,48.3703,48.3795,67514.0
2018-02-06 12:20:00,52.37,52.44,52.32,52.41,56698.0,48.3703,48.435,48.3241,48.4073,56698.0
2018-02-06 12:25:00,52.41,52.53,52.38,52.49,121509.0,48.4073,48.5181,48.3795,48.4811,121509.0
2018-02-06 12:30:00,52.51,52.61,52.33,52.4,150925.0,48.4996,48.592,48.3334,48.398,150925.0
2018-02-06 12:35:00,52.38,52.65,52.33,52.64,124565.0,48.3795,48.6289,48.3334,48.6197,124565.0
2018-02-06 12:40:00,52.65,52.66,52.44,52.44,92411.0,48.6289,48.6382,48.435,48.435,92411.0
2018-02-06 12:45:00,52.43,52.46,52.22,52.28,75600.0,48.4257,48.4534,48.2318,48.2872,75600.0
2018-02-06 12:50:00,52.28,52.29,52.09,52.11,46473.0,48.2872,48.2964,48.1117,48.1302,46473.0
2018-02-06 12:55:00,52.11,52.24,52.06,52.21,56830.0,48.1302,48.2502,48.084,48.2225,56830.0
2018-02-06 13:00:00,52.21,52.21,51.98,52.03,111706.0,48.2225,48.2225,48.0101,48.0563,111706.0
2018-02-06 13:05:00,52.03,52.11,51.96,51.98,58104.0,48.0563,48.1302,47.9916,48.0101,58104.0
2018-02-06 13:10:00,51.97,52.06,51.91,51.95,151783.0,48.0009,48.084,47.9454,47.9824,151783.0
2018-02-06 13:15:00,51.96,52.18,51.94,52.16,80165.0,47.9916,48.1948,47.9732,48.1763,80165.0
2018-02-06 13:20:00,52.15,52.2,52.03,52.03,39746.0,48.1671,48.2133,48.0563,48.0563,39746.0
2018-02-06 13:25:00,52.05,52.1,52.01,52.05,44762.0,48.0748,48.1209,48.0378,48.0748,44762.0
2018-02-06 13:30:00,52.04,52.05,51.78,51.85,127492.0,48.0655,48.0748,47.8254,47.89,127492.0
2018-02-06 13:35:00,51.86,51.94,51.8,51.89,81598.0,47.8993,47.9732,47.8438,47.927,81598.0
2018-02-06 13:40:00,51.91,51.93,51.79,51.86,59403.0,47.9454,47.9639,47.8346,47.8993,59403.0
2018-02-06 13:45:00,51.88,51.91,51.78,51.83,59899.0,47.9177,47.9454,47.8254,47.8716,59899.0
2018-02-06 13:50:00,51.83,51.88,51.8,51.82,55575.0,47.8716,47.9177,47.8438,47.8623,55575.0
2018-02-06 13:55:00,51.82,51.85,51.7,51.77,141586.0,47.8623,47.89,47.7515,47.8161,141586.0
2018-02-06 14:00:00,51.76,51.88,51.74,51.87,101776.0,47.8069,47.9177,47.7884,47.9085,101776.0
2018-02-06 14:05:00,51.88,51.88,51.75,51.77,45452.0,47.9177,47.9177,47.7977,47.8161,45452.0
2018-02-06 14:10:00,51.76,51.99,51.76,51.9,141761.0,47.8069,48.0193,47.8069,47.9362,141761.0
2018-02-06 14:15:00,51.9,51.9,51.75,51.8,147459.0,47.9362,47.9362,47.7977,47.8438,147459.0
2018-02-06 14:20:00,51.8,51.83,51.64,51.77,98884.0,47.8438,47.8716,47.6961,47.8161,98884.0
2018-02-06 14:25:00,51.77,51.86,51.74,51.84,69863.0,47.8161,47.8993,47.7884,47.8808,69863.0
2018-02-06 14:30:00,51.84,51.98,51.79,51.96,98524.0,47.8808,48.0101,47.8346,47.9916,98524.0
2018-02-06 14:35:00,51.99,52.11,51.98,52.02,118424.0,48.0193,48.1302,48.0101,48.047,118424.0
2018-02-06 14:40:00,52.02,52.19,52.02,52.19,105258.0,48.047,48.2041,48.047,48.2041,105258.0
2018-02-06 14:45:00,52.18,52.44,52.15,52.43,103353.0,48.1948,48.435,48.1671,48.4257,103353.0
2018-02-06 14:50:00,52.41,52.48,52.28,52.46,84992.0,48.4073,48.4719,48.2872,48.4534,84992.0
2018-02-06 14:55:00,52.46,52.75,52.45,52.69,119196.0,48.4534,48.7213,48.4442,48.6659,119196.0
2018-02-06 15:00:00,52.69,52.9,52.65,52.85,162240.0,48.6659,48.8598,48.6289,48.8137,162240.0
2018-02-06 15:05:00,52.83,53.15,52.77,53.14,175641.0,48.7952,49.0907,48.7398,49.0815,175641.0
2018-02-06 15:10:00,53.17,53.17,52.85,52.86,160647.0,49.1092,49.1092,48.8137,48.8229,160647.0
2018-02-06 15:15:00,52.87,53.03,52.69,52.75,101197.0,48.8321,48.9799,48.6659,48.7213,101197.0
2018-02-06 15:20:00,52.76,52.93,52.66,52.69,108278.0,48.7305,48.8875,48.6382,48.6659,108278.0
2018-02-06 15:25:00,52.69,52.92,52.69,52.89,104233.0,48.6659,48.8783,48.6659,48.8506,104233.0
2018-02-06 15:30:00,52.89,53.13,52.74,53.03,195756.0,48.8506,49.0723,48.7121,48.9799,195756.0
2018-02-06 15:35:00,53.03,53.17,52.96,53.16,173967.0,48.9799,49.1092,48.9153,49.1,173967.0
2018-02-06 15:40:00,53.17,53.27,53.09,53.09,207375.0,49.1092,49.2016,49.0353,49.0353,207375.0
2018-02-06 15:45:00,53.09,53.13,52.82,52.87,245472.0,49.0353,49.0723,48.7859,48.8321,245472.0
2018-02-06 15:50:00,52.87,52.97,52.72,52.91,317917.0,48.8321,48.9245,48.6936,48.8691,317917.0
2018-02-06 15:55:00,52.91,53.12,52.83,53.12,439081.0,48.8691,49.063,48.7952,49.063,439081.0
2018-02-07 09:30:00,52.83,53.42,52.8,53.4,275181.0,48.7952,49.3401,48.7675,49.3216,275181.0
2018-02-07 09:35:00,53.41,53.54,53.26,53.37,166177.0,49.3309,49.451,49.1923,49.2939,166177.0
2018-02-07 09:40:00,53.38,53.73,53.35,53.56,119405.0,49.3032,49.6264,49.2755,49.4694,119405.0
2018-02-07 09:45:00,53.57,53.66,53.3,53.31,114124.0,49.4787,49.5618,49.2293,49.2385,114124.0
2018-02-07 09:50:00,53.32,53.47,53.3,53.35,77609.0,49.2478,49.3863,49.2293,49.2755,77609.0
2018-02-07 09:55:00,53.34,53.52,53.3,53.47,70032.0,49.2662,49.4325,49.2293,49.3863,70032.0
2018-02-07 10:00:00,53.48,53.48,53.21,53.31,84532.0,49.3955,49.3955,49.1462,49.2385,84532.0
2018-02-07 10:05:00,53.33,53.55,53.33,53.47,134668.0,49.257,49.4602,49.257,49.3863,134668.0
2018-02-07 10:10:00,53.47,53.47,53.27,53.41,191527.0,49.3863,49.3863,49.2016,49.3309,191527.0
2018-02-07 10:15:00,53.41,53.54,53.35,53.45,176021.0,49.3309,49.451,49.2755,49.3678,176021.0
2018-02-07 10:20:00,53.44,53.55,53.35,53.53,176655.0,49.3586,49.4602,49.2755,49.4417,176655.0
2018-02-07 10:25:00,53.55,53.65,53.48,53.59,88621.0,49.4602,49.5526,49.3955,49.4971,88621.0
2018-02-07 10:30:00,53.59,53.63,53.44,53.51,44290.0,49.4971,49.5341,49.3586,49.4232,44290.0
2018-02-07 10:35:00,53.53,53.57,53.46,53.57,48218.0,49.4417,49.4787,49.3771,49.4787,48218.0
2018-02-07 10:40:00,53.57,53.61,53.45,53.48,46644.0,49.4787,49.5156,49.3678,49.3955,46644.0
2018-02-07 10:45:00,53.48,53.59,53.46,53.59,63905.0,49.3955,49.4971,49.3771,49.4971,63905.0
2018-02-07 10:50:00,53.6,53.65,53.44,53.52,119416.0,49.5064,49.5526,49.3586,49.4325,119416.0
2018-02-07 10:55:00,53.54,53.62,53.45,53.61,105176.0,49.451,49.5248,49.3678,49.5156,105176.0
2018-02-07 11:00:00,53.61,53.79,53.61,53.72,73686.0,49.5156,49.6819,49.5156,49.6172,73686.0
2018-02-07 11:05:00,53.75,53.76,53.48,53.5,206512.0,49.6449,49.6542,49.3955,49.414,206512.0
2018-02-07 11:10:00,53.5,53.76,53.5,53.75,42455.0,49.414,49.6542,49.414,49.6449,42455.0
2018-02-07 11:15:00,53.75,53.78,53.65,53.67,26204.0,49.6449,49.6726,49.5526,49.571,26204.0
2018-02-07 11:20:00,53.68,53.71,53.63,53.68,36362.0,49.5803,49.608,49.5341,49.5803,36362.0
2018-02-07 11:25:00,53.66,53.69,53.6,53.61,58718.0,49.5618,49.5895,49.5064,49.5156,58718.0
2018-02-07 11:30:00,53.6,53.6,53.47,53.54,66886.0,49.5064,49.5064,49.3863,49.451,66886.0
2018-02-07 11:35:00,53.55,53.67,53.55,53.64,60478.0,49.4602,49.571,49.4602,49.5433,60478.0
2018-02-07 11:40:00,53.63,53.72,53.61,53.7,27084.0,49.5341,49.6172,49.5156,49.5987,27084.0
2018-02-07 11:45:00,53.7,53.7,53.56,53.6,33761.0,49.5987,49.5987,49.4694,49.5064,33761.0
2018-02-07 11:50:00,53.6,53.68,53.55,53.63,34949.0,49.5064,49.5803,49.4602,49.5341,34949.0
2018-02-07 11:55:00,53.61,53.72,53.55,53.71,68573.0,49.5156,49.6172,49.4602,49.608,68573.0
2018-02-07 12:00:00,53.71,53.73,53.53,53.53,134684.0,49.608,49.6264,49.4417,49.4417,134684.0
2018-02-07 12:05:00,53.53,53.67,53.51,53.66,49248.0,49.4417,49.571,49.4232,49.5618,49248.0
2018-02-07 12:10:00,53.66,53.85,53.66,53.82,122305.0,49.5618,49.7373,49.5618,49.7096,122305.0
2018-02-07 12:15:00,53.82,53.93,53.68,53.82,352806.0,49.7096,49.8112,49.5803,49.7096,352806.0
2018-02-07 12:20:00,53.81,53.99,53.79,53.98,106921.0,49.7003,49.8666,49.6819,49.8573,106921.0
2018-02-07 12:25:00,53.99,54.13,53.97,54.12,127689.0,49.8666,49.9959,49.8481,49.9867,127689.0
2018-02-07 12:30:00,54.12,54.13,53.93,53.96,70782.0,49.9867,49.9959,49.8112,49.8389,70782.0
2018-02-07 12:35:00,53.95,53.97,53.85,53.87,86370.0,49.8296,49.8481,49.7373,49.7557,86370.0
2018-02-07 12:40:00,53.88,53.96,53.82,53.95,37705.0,49.765,49.8389,49.7096,49.8296,37705.0
2018-02-07 12:45:00,53.94,54.03,53.84,53.88,78168.0,49.8204,49.9035,49.728,49.765,78168.0
2018-02-07 12:50:00,53.88,53.97,53.86,53.9,45063.0,49.765,49.8481,49.7465,49.7835,45063.0
2018-02-07 12:55:00,53.9,54.13,53.89,54.02,85708.0,49.7835,49.9959,49.7742,49.8943,85708.0
2018-02-07 13:00:00,54.03,54.13,53.89,53.98,91710.0,49.9035,49.9959,49.7742,49.8573,91710.0
2018-02-07 13:05:00,53.97,53.98,53.81,53.89,72985.0,49.8481,49.8573,49.7003,49.7742,72985.0
2018-02-07 13:10:00,53.9,53.91,53.69,53.74,137693.0,49.7835,49.7927,49.5895,49.6357,137693.0
2018-02-07 13:15:00,53.72,53.93,53.6,53.93,66426.0,49.6172,49.8112,49.5064,49.8112,66426.0
2018-02-07 13:20:00,53.92,53.94,53.64,53.76,58347.0,49.8019,49.8204,49.5433,49.6542,58347.0
2018-02-07 13:25:00,53.76,53.9,53.62,53.9,71554.0,49.6542,49.7835,49.5248,49.7835,71554.0
2018-02-07 13:30:00,53.89,53.9,53.73,53.86,54568.0,49.7742,49.7835,49.6264,49.7465,54568.0
2018-02-07 13:35:00,53.85,54.09,53.83,53.96,49870.0,49.7373,49.9589,49.7188,49.8389,49870.0
2018-02-07 13:40:00,53.99,54.05,53.94,54.01,34663.0,49.8666,49.922,49.8204,49.8851,34663.0
2018-02-07 13:45:00,54.03,54.16,53.98,54.07,97505.0,49.9035,50.0236,49.8573,49.9405,97505.0
2018-02-07 13:50:00,54.07,54.09,53.88,53.93,53038.0,49.9405,49.9589,49.765,49.8112,53038.0
2018-02-07 13:55:00,53.92,53.97,53.87,53.95,32046.0,49.8019,49.8481,49.7557,49.8296,32046.0
2018-02-07 14:00:00,53.94,53.95,53.8,53.88,112821.0,49.8204,49.8296,49.6911,49.765,112821.0
2018-02-07 14:05:00,53.89,53.95,53.8,53.85,46104.0,49.7742,49.8296,49.6911,49.7373,46104.0
2018-02-07 14:10:00,53.86,54.03,53.86,53.91,52403.0,49.7465,49.9035,49.7465,49.7927,52403.0
2018-02-07 14:15:00,53.93,54.02,53.86,54.02,60406.0,49.8112,49.8943,49.7465,49.8943,60406.0
2018-02-07 14:20:00,54.04,54.09,53.91,53.91,57916.0,49.9128,49.9589,49.7927,49.7927,57916.0
2018-02-07 14:25:00,53.91,54.12,53.9,54.12,40601.0,49.7927,49.9867,49.7835,49.9867,40601.0
2018-02-07 14:30:00,54.12,54.16,54.06,54.12,62620.0,49.9867,50.0236,49.9312,49.9867,62620.0
2018-02-07 14:35:00,54.13,54.16,54.08,54.09,57422.0,49.9959,50.0236,49.9497,49.9589,57422.0
2018-02-07 14:40:00,54.08,54.13,53.97,54.03,70793.0,49.9497,49.9959,49.8481,49.9035,70793.0
2018-02-07 14:45:00,54.04,54.07,53.96,54.02,118532.0,49.9128,49.9405,49.8389,49.8943,118532.0
2018-02-07 14:50:00,54.01,54.03,53.86,54.0,82437.0,49.8851,49.9035,49.7465,49.8758,82437.0
2018-02-07 14:55:00,54.0,54.13,53.97,54.11,77017.0,49.8758,49.9959,49.8481,49.9774,77017.0
2018-02-07 15:00:00,54.11,54.2,54.03,54.18,75165.0,49.9774,50.0605,49.9035,50.0421,75165.0
2018-02-07 15:05:00,54.2,54.31,54.18,54.24,70470.0,50.0605,50.1621,50.0421,50.0975,70470.0
2018-02-07 15:10:00,54.23,54.29,54.21,54.29,57650.0,50.0883,50.1437,50.0698,50.1437,57650.0
2018-02-07 15:15:00,54.29,54.32,54.21,54.22,64552.0,50.1437,50.1714,50.0698,50.079,64552.0
2018-02-07 15:20:00,54.23,54.34,54.22,54.25,87523.0,50.0883,50.1899,50.079,50.1067,87523.0
2018-02-07 15:25:00,54.24,54.45,54.23,54.37,79675.0,50.0975,50.2915,50.0883,50.2176,79675.0
2018-02-07 15:30:00,54.36,54.37,54.15,54.25,134225.0,50.2083,50.2176,50.0144,50.1067,134225.0
2018-02-07 15:35:00,54.24,54.31,54.21,54.21,99249.0,50.0975,50.1621,50.0698,50.0698,99249.0
2018-02-07 15:40:00,54.22,54.26,54.07,54.08,120115.0,50.079,50.116,49.9405,49.9497,120115.0
2018-02-07 15:45:00,54.08,54.11,53.91,53.96,266729.0,49.9497,49.9774,49.7927,49.8389,266729.0
2018-02-07 15:50:00,53.96,54.01,53.82,53.93,246758.0,49.8389,49.8851,49.7096,49.8112,246758.0
2018-02-07 15:55:00,53.92,54.01,53.85,53.85,751436.0,49.8019,49.8851,49.7373,49.7373,751436.0
2018-02-08 09:30:00,53.85,53.9,53.3,53.39,256611.0,49.7373,49.7835,49.2293,49.3124,256611.0
2018-02-08 09:35:00,53.37,53.41,53.17,53.26,126663.0,49.2939,49.3309,49.1092,49.1923,126663.0
2018-02-08 09:40:00,53.25,53.35,53.15,53.26,151592.0,49.1831,49.2755,49.0907,49.1923,151592.0
2018-02-08 09:45:00,53.27,53.41,53.0,53.07,128156.0,49.2016,49.3309,48.9522,49.0168,128156.0
2018-02-08 09:50:00,53.07,53.34,53.02,53.24,129160.0,49.0168,49.2662,48.9707,49.1739,129160.0
2018-02-08 09:55:00,53.24,53.49,53.2,53.3,78544.0,49.1739,49.4048,49.1369,49.2293,78544.0
2018-02-08 10:00:00,53.3,53.32,53.05,53.11,100849.0,49.2293,49.2478,48.9984,49.0538,100849.0
2018-02-08 10:05:00,53.1,53.43,53.1,53.31,60847.0,49.0446,49.3494,49.0446,49.2385,60847.0
2018-02-08 10:10:00,53.3,53.3,53.11,53.15,62845.0,49.2293,49.2293,49.0538,49.0907,62845.0
2018-02-08 10:15:00,53.16,53.38,53.16,53.29,85530.0,49.1,49.3032,49.1,49.22,85530.0
2018-02-08 10:20:00,53.29,53.34,53.16,53.32,47189.0,49.22,49.2662,49.1,49.2478,47189.0
2018-02-08 10:25:00,53.34,53.37,53.04,53.07,70140.0,49.2662,49.2939,48.9891,49.0168,70140.0
2018-02-08 10:30:00,53.06,53.15,53.03,53.04,63206.0,49.0076,49.0907,48.9799,48.9891,63206.0
2018-02-08 10:35:00,53.03,53.14,52.9,53.12,120260.0,48.9799,49.0815,48.8598,49.063,120260.0
2018-02-08 10:40:00,53.11,53.2,53.0,53.01,36647.0,49.0538,49.1369,48.9522,48.9614,36647.0
2018-02-08 10:45:00,53.0,53.0,52.84,52.87,76183.0,48.9522,48.9522,48.8044,48.8321,76183.0
2018-02-08 10:50:00,52.87,52.87,52.62,52.69,95245.0,48.8321,48.8321,48.6012,48.6659,95245.0
2018-02-08 10:55:00,52.68,52.86,52.64,52.77,65922.0,48.6566,48.8229,48.6197,48.7398,65922.0
2018-02-08 11:00:00,52.77,52.84,52.66,52.78,66189.0,48.7398,48.8044,48.6382,48.749,66189.0
2018-02-08 11:05:00,52.79,52.85,52.61,52.62,77060.0,48.7582,48.8137,48.592,48.6012,77060.0
2018-02-08 11:10:00,52.62,52.76,52.52,52.53,100655.0,48.6012,48.7305,48.5089,48.5181,100655.0
2018-02-08 11:15:00,52.54,52.62,52.49,52.57,97659.0,48.5273,48.6012,48.4811,48.555,97659.0
2018-02-08 11:20:00,52.57,52.6,52.35,52.39,81471.0,48.555,48.5827,48.3518,48.3888,81471.0
2018-02-08 11:25:00,52.39,52.42,52.32,52.35,132434.0,48.3888,48.4165,48.3241,48.3518,132434.0
2018-02-08 11:30:00,52.35,52.45,52.24,52.32,137948.0,48.3518,48.4442,48.2502,48.3241,137948.0
2018-02-08 11:35:00,52.32,52.36,52.1,52.22,257420.0,48.3241,48.3611,48.1209,48.2318,257420.0
2018-02-08 11:40:00,52.2,52.21,52.06,52.11,180221.0,48.2133,48.2225,48.084,48.1302,180221.0
2018-02-08 11:45:00,52.11,52.3,52.09,52.26,147867.0,48.1302,48.3057,48.1117,48.2687,147867.0
2018-02-08 11:50:00,52.27,52.58,52.26,52.43,117818.0,48.2779,48.5643,48.2687,48.4257,117818.0
2018-02-08 11:55:00,52.42,52.49,52.33,52.33,198242.0,48.4165,48.4811,48.3334,48.3334,198242.0
2018-02-08 12:00:00,52.34,52.38,52.12,52.17,97060.0,48.3426,48.3795,48.1394,48.1856,97060.0
2018-02-08 12:05:00,52.17,52.19,51.95,51.97,347634.0,48.1856,48.2041,47.9824,48.0009,347634.0
2018-02-08 12:10:00,51.97,52.01,51.91,51.94,111131.0,48.0009,48.0378,47.9454,47.9732,111131.0
2018-02-08 12:15:00,51.95,52.0,51.85,51.93,90872.0,47.9824,48.0286,47.89,47.9639,90872.0
2018-02-08 12:20:00,51.94,51.96,51.66,51.66,171902.0,47.9732,47.9916,47.7145,47.7145,171902.0
2018-02-08 12:25:00,51.67,51.85,51.64,51.79,227014.0,47.7238,47.89,47.6961,47.8346,227014.0
2018-02-08 12:30:00,51.79,51.85,51.71,51.8,73379.0,47.8346,47.89,47.7607,47.8438,73379.0
2018-02-08 12:35:00,51.77,51.95,51.74,51.94,113381.0,47.8161,47.9824,47.7884,47.9732,113381.0
2018-02-08 12:40:00,51.95,52.04,51.84,51.91,111813.0,47.9824,48.0655,47.8808,47.9454,111813.0
2018-02-08 12:45:00,51.89,51.94,51.83,51.92,93628.0,47.927,47.9732,47.8716,47.9547,93628.0
2018-02-08 12:50:00,51.9,51.9,51.64,51.68,121836.0,47.9362,47.9362,47.6961,47.733,121836.0
2018-02-08 12:55:00,51.68,51.79,51.6,51.77,134962.0,47.733,47.8346,47.6591,47.8161,134962.0
2018-02-08 13:00:00,51.77,51.84,51.65,51.81,108010.0,47.8161,47.8808,47.7053,47.8531,108010.0
2018-02-08 13:05:00,51.83,52.02,51.71,51.93,119541.0,47.8716,48.047,47.7607,47.9639,119541.0
2018-02-08 13:10:00,51.93,52.02,51.83,51.88,125432.0,47.9639,48.047,47.8716,47.9177,125432.0
2018-02-08 13:15:00,51.87,52.18,51.85,52.06,146725.0,47.9085,48.1948,47.89,48.084,146725.0
2018-02-08 13:20:00,52.06,52.14,52.0,52.1,363655.0,48.084,48.1579,48.0286,48.1209,363655.0
2018-02-08 13:25:00,52.1,52.12,51.88,51.9,111486.0,48.1209,48.1394,47.9177,47.9362,111486.0
2018-02-08 13:30:00,51.88,52.0,51.83,51.86,86778.0,47.9177,48.0286,47.8716,47.8993,86778.0
2018-02-08 13:35:00,51.87,52.16,51.87,52.14,96028.0,47.9085,48.1763,47.9085,48.1579,96028.0
2018-02-08 13:40:00,52.14,52.34,52.12,52.31,158560.0,48.1579,48.3426,48.1394,48.3149,158560.0
2018-02-08 13:45:00,52.32,52.52,52.26,52.27,150460.0,48.3241,48.5089,48.2687,48.2779,150460.0
2018-02-08 13:50:00,52.27,52.46,52.25,52.39,57663.0,48.2779,48.4534,48.2595,48.3888,57663.0
2018-02-08 13:55:00,52.39,52.42,52.25,52.39,79794.0,48.3888,48.4165,48.2595,48.3888,79794.0
2018-02-08 14:00:00,52.38,52.4,52.12,52.12,98407.0,48.3795,48.398,48.1394,48.1394,98407.0
2018-02-08 14:05:00,52.14,52.23,52.09,52.21,83888.0,48.1579,48.241,48.1117,48.2225,83888.0
2018-02-08 14:10:00,52.21,52.27,52.14,52.21,55373.0,48.2225,48.2779,48.1579,48.2225,55373.0
2018-02-08 14:15:00,52.2,52.38,52.15,52.34,90091.0,48.2133,48.3795,48.1671,48.3426,90091.0
2018-02-08 14:20:00,52.34,52.44,52.26,52.29,62135.0,48.3426,48.435,48.2687,48.2964,62135.0
2018-02-08 14:25:00,52.29,52.29,52.09,52.17,56693.0,48.2964,48.2964,48.1117,48.1856,56693.0
2018-02-08 14:30:00,52.17,52.24,52.06,52.12,103186.0,48.1856,48.2502,48.084,48.1394,103186.0
2018-02-08 14:35:00,52.12,52.25,52.1,52.22,116088.0,48.1394,48.2595,48.1209,48.2318,116088.0
2018-02-08 14:40:00,52.2,52.22,52.12,52.18,53959.0,48.2133,48.2318,48.1394,48.1948,53959.0
2018-02-08 14:45:00,52.18,52.33,52.15,52.19,82054.0,48.1948,48.3334,48.1671,48.2041,82054.0
2018-02-08 14:50:00,52.19,52.21,52.1,52.12,76536.0,48.2041,48.2225,48.1209,48.1394,76536.0
2018-02-08 14:55:00,52.12,52.13,52.02,52.07,70179.0,48.1394,48.1486,48.047,48.0932,70179.0
2018-02-08 15:00:00,52.08,52.15,52.01,52.09,104597.0,48.1025,48.1671,48.0378,48.1117,104597.0
2018-02-08 15:05:00,52.1,52.14,51.87,51.87,110611.0,48.1209,48.1579,47.9085,47.9085,110611.0
2018-02-08 15:10:00,51.87,51.92,51.79,51.85,97019.0,47.9085,47.9547,47.8346,47.89,97019.0
2018-02-08 15:15:00,51.86,51.94,51.81,51.85,109251.0,47.8993,47.9732,47.8531,47.89,109251.0
2018-02-08 15:20:00,51.85,51.99,51.76,51.88,97639.0,47.89,48.0193,47.8069,47.9177,97639.0
2018-02-08 15:25:00,51.87,51.99,51.76,51.77,157471.0,47.9085,48.0193,47.8069,47.8161,157471.0
2018-02-08 15:30:00,51.77,51.93,51.74,51.75,227708.0,47.8161,47.9639,47.7884,47.7977,227708.0
2018-02-08 15:35:00,51.75,51.8,51.66,51.71,234114.0,47.7977,47.8438,47.7145,47.7607,234114.0
2018-02-08 15:40:00,51.7,51.83,51.6,51.81,227139.0,47.7515,47.8716,47.6591,47.8531,227139.0
2018-02-08 15:45:00,51.8,51.86,51.5,51.58,323689.0,47.8438,47.8993,47.5668,47.6406,323689.0
2018-02-08 15:50:00,51.58,51.6,51.4,51.49,352878.0,47.6406,47.6591,47.4744,47.5575,352878.0
2018-02-08 15:55:00,51.49,51.53,51.21,51.24,618453.0,47.5575,47.5945,47.2989,47.3266,618453.0
2018-02-09 09:30:00,51.95,52.0,51.58,51.62,304022.0,47.9824,48.0286,47.6406,47.6776,304022.0
2018-02-09 09:35:00,51.61,51.65,51.1,51.12,332616.0,47.6684,47.7053,47.1973,47.2158,332616.0
2018-02-09 09:40:00,51.13,51.28,50.86,51.13,335703.0,47.225,47.3636,46.9756,47.225,335703.0
2018-02-09 09:45:00,51.14,51.48,51.06,51.25,194309.0,47.2343,47.5483,47.1604,47.3358,194309.0
2018-02-09 09:50:00,51.26,51.46,51.14,51.38,240105.0,47.3451,47.5298,47.2343,47.4559,240105.0
2018-02-09 09:55:00,51.39,51.43,51.1,51.2,163275.0,47.4652,47.5021,47.1973,47.2897,163275.0
2018-02-09 10:00:00,51.19,51.22,51.01,51.04,203909.0,47.2804,47.3081,47.1142,47.1419,203909.0
2018-02-09 10:05:00,51.02,51.02,50.66,50.76,371495.0,47.1234,47.1234,46.7909,46.8833,371495.0
2018-02-09 10:10:00,50.76,50.84,50.75,50.8,181587.0,46.8833,46.9572,46.874,46.9202,181587.0
2018-02-09 10:15:00,50.78,50.84,50.71,50.81,220152.0,46.9017,46.9572,46.8371,46.9295,220152.0
2018-02-09 10:20:00,50.8,50.81,50.7,50.75,106964.0,46.9202,46.9295,46.8279,46.874,106964.0
2018-02-09 10:25:00,50.75,50.83,50.69,50.7,127174.0,46.874,46.9479,46.8186,46.8279,127174.0
2018-02-09 10:30:00,50.7,50.8,50.65,50.75,79117.0,46.8279,46.9202,46.7817,46.874,79117.0
2018-02-09 10:35:00,50.76,50.78,50.62,50.63,90060.0,46.8833,46.9017,46.754,46.7632,90060.0
2018-02-09 10:40:00,50.63,50.63,50.34,50.39,304402.0,46.7632,46.7632,46.4953,46.5415,304402.0
2018-02-09 10:45:00,50.37,50.39,49.83,49.96,349345.0,46.5231,46.5415,46.0243,46.1444,349345.0
2018-02-09 10:50:00,49.96,50.16,49.8,50.13,383478.0,46.1444,46.3291,45.9966,46.3014,383478.0
2018-02-09 10:55:00,50.11,50.18,50.0,50.05,295696.0,46.2829,46.3476,46.1813,46.2275,295696.0
2018-02-09 11:00:00,50.06,50.38,49.99,50.32,287822.0,46.2367,46.5323,46.1721,46.4769,287822.0
2018-02-09 11:05:00,50.31,50.35,50.04,50.07,130480.0,46.4676,46.5046,46.2183,46.246,130480.0
2018-02-09 11:10:00,50.06,50.22,50.04,50.11,149266.0,46.2367,46.3845,46.2183,46.2829,149266.0
2018-02-09 11:15:00,50.11,50.13,49.85,49.87,208808.0,46.2829,46.3014,46.0428,46.0612,208808.0
2018-02-09 11:20:00,49.87,50.1,49.86,49.94,191477.0,46.0612,46.2737,46.052,46.1259,191477.0
2018-02-09 11:25:00,49.94,50.03,49.91,49.98,121742.0,46.1259,46.209,46.0982,46.1628,121742.0
2018-02-09 11:30:00,49.99,50.09,49.94,50.09,126503.0,46.1721,46.2644,46.1259,46.2644,126503.0
2018-02-09 11:35:00,50.08,50.17,50.04,50.06,140961.0,46.2552,46.3383,46.2183,46.2367,140961.0
2018-02-09 11:40:00,50.07,50.1,50.0,50.01,98609.0,46.246,46.2737,46.1813,46.1906,98609.0
2018-02-09 11:45:00,50.0,50.02,49.63,49.67,204321.0,46.1813,46.1998,45.8396,45.8765,204321.0
2018-02-09 11:50:00,49.66,49.8,49.64,49.73,204190.0,45.8673,45.9966,45.8488,45.9319,204190.0
2018-02-09 11:55:00,49.73,49.84,49.68,49.7,117735.0,45.9319,46.0335,45.8858,45.9042,117735.0
2018-02-09 12:00:00,49.7,49.7,49.57,49.57,188903.0,45.9042,45.9042,45.7842,45.7842,188903.0
2018-02-09 12:05:00,49.59,49.62,49.21,49.22,260182.0,45.8026,45.8303,45.4517,45.4609,260182.0
2018-02-09 12:10:00,49.22,49.4,49.15,49.19,217803.0,45.4609,45.6271,45.3962,45.4332,217803.0
2018-02-09 12:15:00,49.21,49.38,49.19,49.25,149015.0,45.4517,45.6087,45.4332,45.4886,149015.0
2018-02-09 12:20:00,49.25,49.57,49.19,49.46,164070.0,45.4886,45.7842,45.4332,45.6826,164070.0
2018-02-09 12:25:00,49.45,49.46,49.02,49.04,171530.0,45.6733,45.6826,45.2762,45.2946,171530.0
2018-02-09 12:30:00,49.03,49.27,49.03,49.16,154879.0,45.2854,45.5071,45.2854,45.4055,154879.0
2018-02-09 12:35:00,49.17,49.3,49.13,49.21,160926.0,45.4147,45.5348,45.3778,45.4517,160926.0
2018-02-09 12:40:00,49.2,49.2,48.83,48.87,205027.0,45.4424,45.4424,45.1007,45.1376,205027.0
2018-02-09 12:45:00,48.86,49.02,48.85,48.99,134858.0,45.1284,45.2762,45.1191,45.2485,134858.0
2018-02-09 12:50:00,48.99,49.24,48.98,49.19,107853.0,45.2485,45.4794,45.2392,45.4332,107853.0
2018-02-09 12:55:00,49.23,49.57,49.2,49.55,142323.0,45.4701,45.7842,45.4424,45.7657,142323.0
2018-02-09 13:00:00,49.56,49.56,49.23,49.3,202376.0,45.7749,45.7749,45.4701,45.5348,202376.0
2018-02-09 13:05:00,49.31,49.37,49.17,49.17,85254.0,45.544,45.5994,45.4147,45.4147,85254.0
2018-02-09 13:10:00,49.17,49.2,48.98,49.05,121739.0,45.4147,45.4424,45.2392,45.3039,121739.0
2018-02-09 13:15:00,49.06,49.15,49.03,49.14,105497.0,45.3131,45.3962,45.2854,45.387,105497.0
2018-02-09 13:20:00,49.14,49.19,48.83,48.86,265807.0,45.387,45.4332,45.1007,45.1284,265807.0
2018-02-09 13:25:00,48.86,48.92,48.55,48.55,323784.0,45.1284,45.1838,44.8421,44.8421,323784.0
2018-02-09 13:30:00,48.55,48.81,48.52,48.74,129710.0,44.8421,45.0822,44.8143,45.0175,129710.0
2018-02-09 13:35:00,48.77,48.84,48.57,48.62,121389.0,45.0453,45.1099,44.8605,44.9067,121389.0
2018-02-09 13:40:00,48.61,48.91,48.6,48.85,128835.0,44.8975,45.1746,44.8882,45.1191,128835.0
2018-02-09 13:45:00,48.87,48.97,48.78,48.95,249042.0,45.1376,45.23,45.0545,45.2115,249042.0
2018-02-09 13:50:00,48.95,49.1,48.89,49.07,231173.0,45.2115,45.3501,45.1561,45.3223,231173.0
2018-02-09 13:55:00,49.07,49.47,49.06,49.14,296544.0,45.3223,45.6918,45.3131,45.387,296544.0
2018-02-09 14:00:00,49.15,49.76,49.14,49.48,287601.0,45.3962,45.9596,45.387,45.701,287601.0
2018-02-09 14:05:00,49.47,49.84,49.4,49.71,298584.0,45.6918,46.0335,45.6271,45.9135,298584.0
2018-02-09 14:10:00,49.71,50.05,49.67,49.92,465227.0,45.9135,46.2275,45.8765,46.1074,465227.0
2018-02-09 14:15:00,49.92,50.21,49.84,50.14,148331.0,46.1074,46.3753,46.0335,46.3106,148331.0
2018-02-09 14:20:00,50.18,50.43,50.08,50.42,209225.0,46.3476,46.5785,46.2552,46.5692,209225.0
2018-02-09 14:25:00,50.42,50.53,49.99,50.0,245140.0,46.5692,46.6708,46.1721,46.1813,245140.0
2018-02-09 14:30:00,50.0,50.13,49.89,49.95,248168.0,46.1813,46.3014,46.0797,46.1351,248168.0
2018-02-09 14:35:00,49.94,49.98,49.76,49.9,221657.0,46.1259,46.1628,45.9596,46.089,221657.0
2018-02-09 14:40:00,49.92,50.01,49.77,49.84,167292.0,46.1074,46.1906,45.9689,46.0335,167292.0
2018-02-09 14:45:00,49.85,49.97,49.67,49.71,256375.0,46.0428,46.1536,45.8765,45.9135,256375.0
2018-02-09 14:50:00,49.71,50.07,49.66,49.88,132996.0,45.9135,46.246,45.8673,46.0705,132996.0
2018-02-09 14:55:00,49.87,49.87,49.5,49.51,205345.0,46.0612,46.0612,45.7195,45.7287,205345.0
2018-02-09 15:00:00,49.5,49.53,49.2,49.45,332860.0,45.7195,45.7472,45.4424,45.6733,332860.0
2018-02-09 15:05:00,49.44,49.53,49.25,49.31,246499.0,45.6641,45.7472,45.4886,45.544,246499.0
2018-02-09 15:10:00,49.31,49.72,49.27,49.72,205490.0,45.544,45.9227,45.5071,45.9227,205490.0
2018-02-09 15:15:00,49.71,49.83,49.62,49.8,121576.0,45.9135,46.0243,45.8303,45.9966,121576.0
2018-02-09 15:20:00,49.8,49.86,49.69,49.7,196632.0,45.9966,46.052,45.895,45.9042,196632.0
2018-02-09 15:25:00,49.71,49.89,49.62,49.84,415838.0,45.9135,46.0797,45.8303,46.0335,415838.0
2018-02-09 15:30:00,49.82,50.12,49.77,50.02,314394.0,46.0151,46.2922,45.9689,46.1998,314394.0
2018-02-09 15:35:00,50.03,50.31,49.98,50.19,374201.0,46.209,46.4676,46.1628,46.3568,374201.0
2018-02-09 15:40:00,50.2,50.5,50.2,50.47,294600.0,46.366,46.6431,46.366,46.6154,294600.0
2018-02-09 15:45:00,50.47,50.94,50.47,50.83,396665.0,46.6154,47.0495,46.6154,46.9479,396665.0
2018-02-09 15:50:00,50.85,51.03,50.76,50.8,458468.0,46.9664,47.1327,46.8833,46.9202,458468.0
2018-02-09 15:55:00,50.79,50.8,50.36,50.45,692127.0,46.911,46.9202,46.5138,46.5969,692127.0
2018-02-12 09:30:00,51.22,51.69,51.13,51.64,409781.0,47.3081,47.7422,47.225,47.6961,409781.0
2018-02-12 09:35:00,51.66,51.71,51.3,51.53,250334.0,47.7145,47.7607,47.382,47.5945,250334.0
2018-02-12 09:40:00,51.55,51.85,51.47,51.57,137260.0,47.6129,47.89,47.539,47.6314,137260.0
2018-02-12 09:45:00,51.57,51.66,51.35,51.43,180911.0,47.6314,47.7145,47.4282,47.5021,180911.0
2018-02-12 09:50:00,51.44,51.49,51.25,51.29,153856.0,47.5113,47.5575,47.3358,47.3728,153856.0
2018-02-12 09:55:00,51.28,51.36,51.15,51.18,90688.0,47.3636,47.4374,47.2435,47.2712,90688.0
2018-02-12 10:00:00,51.18,51.42,51.15,51.39,88525.0,47.2712,47.4929,47.2435,47.4652,88525.0
2018-02-12 10:05:00,51.39,51.41,51.19,51.23,101311.0,47.4652,47.4836,47.2804,47.3174,101311.0
2018-02-12 10:10:00,51.22,51.31,51.13,51.18,124013.0,47.3081,47.3913,47.225,47.2712,124013.0
2018-02-12 10:15:00,51.17,51.22,51.01,51.03,124985.0,47.262,47.3081,47.1142,47.1327,124985.0
2018-02-12 10:20:00,51.03,51.05,50.82,50.82,155856.0,47.1327,47.1511,46.9387,46.9387,155856.0
2018-02-12 10:25:00,50.81,51.0,50.72,50.98,183999.0,46.9295,47.1049,46.8463,47.0865,183999.0
2018-02-12 10:30:00,50.96,51.15,50.8,51.13,162561.0,47.068,47.2435,46.9202,47.225,162561.0
2018-02-12 10:35:00,51.12,51.24,51.06,51.08,152295.0,47.2158,47.3266,47.1604,47.1788,152295.0
2018-02-12 10:40:00,51.08,51.1,50.9,50.91,103641.0,47.1788,47.1973,47.0126,47.0218,103641.0
2018-02-12 10:45:00,50.9,51.1,50.87,51.06,121450.0,47.0126,47.1973,46.9849,47.1604,121450.0
2018-02-12 10:50:00,51.06,51.12,50.83,50.9,100264.0,47.1604,47.2158,46.9479,47.0126,100264.0
2018-02-12 10:55:00,50.9,51.04,50.89,51.02,63910.0,47.0126,47.1419,47.0033,47.1234,63910.0
2018-02-12 11:00:00,51.01,51.09,50.81,50.99,172994.0,47.1142,47.1881,46.9295,47.0957,172994.0
2018-02-12 11:05:00,50.98,51.08,50.92,50.99,77008.0,47.0865,47.1788,47.0311,47.0957,77008.0
2018-02-12 11:10:00,50.97,51.12,50.89,51.1,124369.0,47.0772,47.2158,47.0033,47.1973,124369.0
2018-02-12 11:15:00,51.1,51.19,51.07,51.19,169454.0,47.1973,47.2804,47.1696,47.2804,169454.0
2018-02-12 11:20:00,51.2,51.27,51.13,51.23,93275.0,47.2897,47.3543,47.225,47.3174,93275.0
2018-02-12 11:25:00,51.23,51.28,51.14,51.14,86656.0,47.3174,47.3636,47.2343,47.2343,86656.0
2018-02-12 11:30:00,51.14,51.19,51.07,51.15,132067.0,47.2343,47.2804,47.1696,47.2435,132067.0
2018-02-12 11:35:00,51.13,51.22,51.12,51.2,67492.0,47.225,47.3081,47.2158,47.2897,67492.0
2018-02-12 11:40:00,51.19,51.29,51.1,51.23,145351.0,47.2804,47.3728,47.1973,47.3174,145351.0
2018-02-12 11:45:00,51.24,51.31,51.21,51.28,111882.0,47.3266,47.3913,47.2989,47.3636,111882.0
2018-02-12 11:50:00,51.27,51.38,51.23,51.38,90642.0,47.3543,47.4559,47.3174,47.4559,90642.0
2018-02-12 11:55:00,51.39,51.5,51.37,51.44,89630.0,47.4652,47.5668,47.4467,47.5113,89630.0
2018-02-12 12:00:00,51.43,51.44,51.33,51.38,46695.0,47.5021,47.5113,47.4097,47.4559,46695.0
2018-02-12 12:05:00,51.39,51.47,51.32,51.46,78101.0,47.4652,47.539,47.4005,47.5298,78101.0
2018-02-12 12:10:00,51.47,51.68,51.44,51.67,143955.0,47.539,47.733,47.5113,47.7238,143955.0
2018-02-12 12:15:00,51.68,51.87,51.67,51.78,133317.0,47.733,47.9085,47.7238,47.8254,133317.0
2018-02-12 12:20:00,51.79,51.79,51.63,51.76,75673.0,47.8346,47.8346,47.6868,47.8069,75673.0
2018-02-12 12:25:00,51.76,51.76,51.67,51.68,60311.0,47.8069,47.8069,47.7238,47.733,60311.0
2018-02-12 12:30:00,51.68,51.68,51.57,51.67,80236.0,47.733,47.733,47.6314,47.7238,80236.0
2018-02-12 12:35:00,51.67,51.8,51.65,51.79,153911.0,47.7238,47.8438,47.7053,47.8346,153911.0
2018-02-12 12:40:00,51.79,51.82,51.76,51.78,98251.0,47.8346,47.8623,47.8069,47.8254,98251.0
2018-02-12 12:45:00,51.78,51.82,51.7,51.72,85964.0,47.8254,47.8623,47.7515,47.77,85964.0
2018-02-12 12:50:00,51.71,51.77,51.68,51.76,97621.0,47.7607,47.8161,47.733,47.8069,97621.0
2018-02-12 12:55:00,51.75,51.77,51.67,51.72,131470.0,47.7977,47.8161,47.7238,47.77,131470.0
2018-02-12 13:00:00,51.72,51.78,51.7,51.73,51646.0,47.77,47.8254,47.7515,47.7792,51646.0
2018-02-12 13:05:00,51.73,51.74,51.62,51.68,74393.0,47.7792,47.7884,47.6776,47.733,74393.0
2018-02-12 13:10:00,51.69,51.9,51.69,51.88,65398.0,47.7422,47.9362,47.7422,47.9177,65398.0
2018-02-12 13:15:00,51.89,51.89,51.75,51.79,100077.0,47.927,47.927,47.7977,47.8346,100077.0
2018-02-12 13:20:00,51.79,51.96,51.76,51.95,83426.0,47.8346,47.9916,47.8069,47.9824,83426.0
2018-02-12 13:25:00,51.95,51.96,51.88,51.94,77882.0,47.9824,47.9916,47.9177,47.9732,77882.0
2018-02-12 13:30:00,51.95,51.99,51.89,51.91,88011.0,47.9824,48.0193,47.927,47.9454,88011.0
2018-02-12 13:35:00,51.9,51.92,51.77,51.8,65072.0,47.9362,47.9547,47.8161,47.8438,65072.0
2018-02-12 13:40:00,51.8,51.96,51.8,51.95,124630.0,47.8438,47.9916,47.8438,47.9824,124630.0
2018-02-12 13:45:00,51.94,52.0,51.91,51.98,59310.0,47.9732,48.0286,47.9454,48.0101,59310.0
2018-02-12 13:50:00,51.99,52.19,51.97,52.19,80454.0,48.0193,48.2041,48.0009,48.2041,80454.0
2018-02-12 13:55:00,52.19,52.25,52.14,52.16,83114.0,48.2041,48.2595,48.1579,48.1763,83114.0
2018-02-12 14:00:00,52.16,52.19,52.08,52.12,68811.0,48.1763,48.2041,48.1025,48.1394,68811.0
2018-02-12 14:05:00,52.12,52.14,51.97,51.98,99578.0,48.1394,48.1579,48.0009,48.0101,99578.0
2018-02-12 14:10:00,51.98,52.03,51.91,51.94,52110.0,48.0101,48.0563,47.9454,47.9732,52110.0
2018-02-12 14:15:00,51.94,52.02,51.93,52.01,63591.0,47.9732,48.047,47.9639,48.0378,63591.0
2018-02-12 14:20:00,52.02,52.15,52.02,52.08,70025.0,48.047,48.1671,48.047,48.1025,70025.0
2018-02-12 14:25:00,52.08,52.27,52.07,52.24,67284.0,48.1025,48.2779,48.0932,48.2502,67284.0
2018-02-12 14:30:00,52.25,52.32,52.22,52.22,75825.0,48.2595,48.3241,48.2318,48.2318,75825.0
2018-02-12 14:35:00,52.21,52.29,52.19,52.25,58636.0,48.2225,48.2964,48.2041,48.2595,58636.0
2018-02-12 14:40:00,52.26,52.31,52.14,52.14,74399.0,48.2687,48.3149,48.1579,48.1579,74399.0
2018-02-12 14:45:00,52.13,52.17,52.03,52.04,117027.0,48.1486,48.1856,48.0563,48.0655,117027.0
2018-02-12 14:50:00,52.03,52.1,51.98,52.05,91864.0,48.0563,48.1209,48.0101,48.0748,91864.0
2018-02-12 14:55:00,52.06,52.24,52.05,52.16,102051.0,48.084,48.2502,48.0748,48.1763,102051.0
2018-02-12 15:00:00,52.16,52.22,52.14,52.21,58658.0,48.1763,48.2318,48.1579,48.2225,58658.0
2018-02-12 15:05:00,52.21,52.34,52.21,52.29,104324.0,48.2225,48.3426,48.2225,48.2964,104324.0
2018-02-12 15:10:00,52.29,52.45,52.26,52.43,108601.0,48.2964,48.4442,48.2687,48.4257,108601.0
2018-02-12 15:15:00,52.43,52.45,52.34,52.37,68102.0,48.4257,48.4442,48.3426,48.3703,68102.0
2018-02-12 15:20:00,52.38,52.49,52.38,52.42,83690.0,48.3795,48.4811,48.3795,48.4165,83690.0
2018-02-12 15:25:00,52.42,52.44,52.33,52.37,74710.0,48.4165,48.435,48.3334,48.3703,74710.0
2018-02-12 15:30:00,52.37,52.4,52.15,52.23,126706.0,48.3703,48.398,48.1671,48.241,126706.0
2018-02-12 15:35:00,52.23,52.26,52.07,52.16,126909.0,48.241,48.2687,48.0932,48.1763,126909.0
2018-02-12 15:40:00,52.17,52.31,52.17,52.29,140341.0,48.1856,48.3149,48.1856,48.2964,140341.0
2018-02-12 15:45:00,52.29,52.29,51.89,52.04,315931.0,48.2964,48.2964,47.927,48.0655,315931.0
2018-02-12 15:50:00,52.04,52.24,51.99,52.17,219216.0,48.0655,48.2502,48.0193,48.1856,219216.0
2018-02-12 15:55:00,52.16,52.17,52.01,52.04,458407.0,48.1763,48.1856,48.0378,48.0655,458407.0
2018-02-13 09:30:00,51.86,52.29,51.78,52.13,166336.0,47.8993,48.2964,47.8254,48.1486,166336.0
2018-02-13 09:35:00,52.11,52.23,51.95,52.13,243648.0,48.1302,48.241,47.9824,48.1486,243648.0
2018-02-13 09:40:00,52.12,52.16,51.87,51.88,177249.0,48.1394,48.1763,47.9085,47.9177,177249.0
2018-02-13 09:45:00,51.88,51.97,51.8,51.87,102295.0,47.9177,48.0009,47.8438,47.9085,102295.0
2018-02-13 09:50:00,51.87,51.99,51.85,51.98,172272.0,47.9085,48.0193,47.89,48.0101,172272.0
2018-02-13 09:55:00,51.97,51.98,51.63,51.69,103867.0,48.0009,48.0101,47.6868,47.7422,103867.0
2018-02-13 10:00:00,51.68,51.71,51.43,51.51,114736.0,47.733,47.7607,47.5021,47.576,114736.0
2018-02-13 10:05:00,51.52,51.54,51.36,51.39,78925.0,47.5852,47.6037,47.4374,47.4652,78925.0
2018-02-13 10:10:00,51.39,51.62,51.38,51.61,81954.0,47.4652,47.6776,47.4559,47.6684,81954.0
2018-02-13 10:15:00,51.61,51.63,51.49,51.53,57316.0,47.6684,47.6868,47.5575,47.5945,57316.0
2018-02-13 10:20:00,51.54,51.8,51.51,51.79,90409.0,47.6037,47.8438,47.576,47.8346,90409.0
2018-02-13 10:25:00,51.79,51.85,51.54,51.54,83617.0,47.8346,47.89,47.6037,47.6037,83617.0
2018-02-13 10:30:00,51.54,51.58,51.47,51.5,51627.0,47.6037,47.6406,47.539,47.5668,51627.0
2018-02-13 10:35:00,51.49,51.75,51.48,51.75,46586.0,47.5575,47.7977,47.5483,47.7977,46586.0
2018-02-13 10:40:00,51.75,51.83,51.68,51.68,48282.0,47.7977,47.8716,47.733,47.733,48282.0
2018-02-13 10:45:00,51.68,51.87,51.66,51.85,93918.0,47.733,47.9085,47.7145,47.89,93918.0
2018-02-13 10:50:00,51.84,51.85,51.74,51.81,54532.0,47.8808,47.89,47.7884,47.8531,54532.0
2018-02-13 10:55:00,51.8,51.95,51.79,51.92,58050.0,47.8438,47.9824,47.8346,47.9547,58050.0
2018-02-13 11:00:00,51.92,52.04,51.89,51.94,77445.0,47.9547,48.0655,47.927,47.9732,77445.0
2018-02-13 11:05:00,51.93,51.93,51.8,51.81,42861.0,47.9639,47.9639,47.8438,47.8531,42861.0
2018-02-13 11:10:00,51.82,51.86,51.72,51.85,69067.0,47.8623,47.8993,47.77,47.89,69067.0
2018-02-13 11:15:00,51.85,51.96,51.82,51.93,88201.0,47.89,47.9916,47.8623,47.9639,88201.0
2018-02-13 11:20:00,51.93,52.02,51.89,52.02,99122.0,47.9639,48.047,47.927,48.047,99122.0
2018-02-13 11:25:00,52.02,52.03,51.86,51.9,128989.0,48.047,48.0563,47.8993,47.9362,128989.0
2018-02-13 11:30:00,51.89,51.89,51.71,51.71,50770.0,47.927,47.927,47.7607,47.7607,50770.0
2018-02-13 11:35:00,51.72,51.74,51.6,51.67,47851.0,47.77,47.7884,47.6591,47.7238,47851.0
2018-02-13 11:40:00,51.66,51.71,51.63,51.69,46654.0,47.7145,47.7607,47.6868,47.7422,46654.0
2018-02-13 11:45:00,51.7,51.88,51.69,51.87,81709.0,47.7515,47.9177,47.7422,47.9085,81709.0
2018-02-13 11:50:00,51.88,51.88,51.74,51.74,40648.0,47.9177,47.9177,47.7884,47.7884,40648.0
2018-02-13 11:55:00,51.75,51.79,51.72,51.74,25346.0,47.7977,47.8346,47.77,47.7884,25346.0
2018-02-13 12:00:00,51.73,51.81,51.73,51.8,40935.0,47.7792,47.8531,47.7792,47.8438,40935.0
2018-02-13 12:05:00,51.8,51.8,51.71,51.74,24920.0,47.8438,47.8438,47.7607,47.7884,24920.0
2018-02-13 12:10:00,51.75,51.85,51.75,51.85,22685.0,47.7977,47.89,47.7977,47.89,22685.0
2018-02-13 12:15:00,51.85,51.86,51.76,51.78,45040.0,47.89,47.8993,47.8069,47.8254,45040.0
2018-02-13 12:20:00,51.78,51.78,51.7,51.7,18423.0,47.8254,47.8254,47.7515,47.7515,18423.0
2018-02-13 12:25:00,51.7,51.78,51.69,51.74,36911.0,47.7515,47.8254,47.7422,47.7884,36911.0
2018-02-13 12:30:00,51.73,51.73,51.63,51.64,28547.0,47.7792,47.7792,47.6868,47.6961,28547.0
2018-02-13 12:35:00,51.64,51.72,51.64,51.69,28469.0,47.6961,47.77,47.6961,47.7422,28469.0
2018-02-13 12:40:00,51.69,51.74,51.68,51.73,12203.0,47.7422,47.7884,47.733,47.7792,12203.0
2018-02-13 12:45:00,51.74,51.77,51.7,51.74,34819.0,47.7884,47.8161,47.7515,47.7884,34819.0
2018-02-13 12:50:00,51.75,51.8,51.75,51.76,26623.0,47.7977,47.8438,47.7977,47.8069,26623.0
2018-02-13 12:55:00,51.77,51.77,51.69,51.69,10264.0,47.8161,47.8161,47.7422,47.7422,10264.0
2018-02-13 13:00:00,51.68,51.71,51.67,51.68,26433.0,47.733,47.7607,47.7238,47.733,26433.0
2018-02-13 13:05:00,51.67,51.72,51.65,51.71,23670.0,47.7238,47.77,47.7053,47.7607,23670.0
2018-02-13 13:10:00,51.72,51.83,51.68,51.82,42709.0,47.77,47.8716,47.733,47.8623,42709.0
2018-02-13 13:15:00,51.83,51.94,51.81,51.93,143788.0,47.8716,47.9732,47.8531,47.9639,143788.0
2018-02-13 13:20:00,51.94,52.1,51.93,52.08,144038.0,47.9732,48.1209,47.9639,48.1025,144038.0
2018-02-13 13:25:00,52.09,52.1,51.96,51.98,117012.0,48.1117,48.1209,47.9916,48.0101,117012.0
2018-02-13 13:30:00,51.98,52.1,51.98,52.09,53847.0,48.0101,48.1209,48.0101,48.1117,53847.0
2018-02-13 13:35:00,52.08,52.15,52.0,52.15,156697.0,48.1025,48.1671,48.0286,48.1671,156697.0
2018-02-13 13:40:00,52.15,52.16,52.02,52.11,176918.0,48.1671,48.1763,48.047,48.1302,176918.0
2018-02-13 13:45:00,52.11,52.16,52.01,52.02,40068.0,48.1302,48.1763,48.0378,48.047,40068.0
2018-02-13 13:50:00,52.02,52.05,51.97,52.01,40677.0,48.047,48.0748,48.0009,48.0378,40677.0
2018-02-13 13:55:00,52.02,52.03,51.91,51.97,47260.0,48.047,48.0563,47.9454,48.0009,47260.0
2018-02-13 14:00:00,51.96,51.97,51.87,51.89,44135.0,47.9916,48.0009,47.9085,47.927,44135.0
2018-02-13 14:05:00,51.88,51.98,51.86,51.95,37092.0,47.9177,48.0101,47.8993,47.9824,37092.0
2018-02-13 14:10:00,51.95,52.04,51.94,51.99,44533.0,47.9824,48.0655,47.9732,48.0193,44533.0
2018-02-13 14:15:00,52.0,52.04,51.9,51.92,56971.0,48.0286,48.0655,47.9362,47.9547,56971.0
2018-02-13 14:20:00,51.92,51.95,51.89,51.9,34591.0,47.9547,47.9824,47.927,47.9362,34591.0
2018-02-13 14:25:00,51.9,51.9,51.85,51.88,33231.0,47.9362,47.9362,47.89,47.9177,33231.0
2018-02-13 14:30:00,51.88,51.9,51.82,51.88,44061.0,47.9177,47.9362,47.8623,47.9177,44061.0
2018-02-13 14:35:00,51.88,51.94,51.83,51.83,38598.0,47.9177,47.9732,47.8716,47.8716,38598.0
2018-02-13 14:40:00,51.84,51.9,51.82,51.86,32700.0,47.8808,47.9362,47.8623,47.8993,32700.0
2018-02-13 14:45:00,51.87,51.89,51.84,51.89,29400.0,47.9085,47.927,47.8808,47.927,29400.0
2018-02-13 14:50:00,51.89,52.0,51.88,51.97,61507.0,47.927,48.0286,47.9177,48.0009,61507.0
2018-02-13 14:55:00,51.97,52.04,51.94,51.99,66949.0,48.0009,48.0655,47.9732,48.0193,66949.0
2018-02-13 15:00:00,51.98,52.0,51.92,51.92,43743.0,48.0101,48.0286,47.9547,47.9547,43743.0
2018-02-13 15:05:00,51.92,52.0,51.91,51.97,37758.0,47.9547,48.0286,47.9454,48.0009,37758.0
2018-02-13 15:10:00,51.97,52.04,51.96,52.04,48936.0,48.0009,48.0655,47.9916,48.0655,48936.0
2018-02-13 15:15:00,52.05,52.06,52.0,52.02,45424.0,48.0748,48.084,48.0286,48.047,45424.0
2018-02-13 15:20:00,52.02,52.05,51.98,52.03,48270.0,48.047,48.0748,48.0101,48.0563,48270.0
2018-02-13 15:25:00,52.02,52.09,52.01,52.07,67257.0,48.047,48.1117,48.0378,48.0932,67257.0
2018-02-13 15:30:00,52.08,52.14,52.03,52.14,91006.0,48.1025,48.1579,48.0563,48.1579,91006.0
2018-02-13 15:35:00,52.14,52.22,52.12,52.21,103272.0,48.1579,48.2318,48.1394,48.2225,103272.0
2018-02-13 15:40:00,52.21,52.22,52.06,52.08,132896.0,48.2225,48.2318,48.084,48.1025,132896.0
2018-02-13 15:45:00,52.09,52.18,52.08,52.16,114887.0,48.1117,48.1948,48.1025,48.1763,114887.0
2018-02-13 15:50:00,52.16,52.23,52.15,52.21,136994.0,48.1763,48.241,48.1671,48.2225,136994.0
2018-02-13 15:55:00,52.21,52.24,52.14,52.19,492743.0,48.2225,48.2502,48.1579,48.2041,492743.0
2018-02-14 09:30:00,51.92,52.09,51.78,51.98,158981.0,47.9547,48.1117,47.8254,48.0101,158981.0
2018-02-14 09:35:00,51.97,52.11,51.76,51.87,115147.0,48.0009,48.1302,47.8069,47.9085,115147.0
2018-02-14 09:40:00,51.88,52.08,51.83,51.94,133154.0,47.9177,48.1025,47.8716,47.9732,133154.0
2018-02-14 09:45:00,51.92,52.05,51.75,52.04,100212.0,47.9547,48.0748,47.7977,48.0655,100212.0
2018-02-14 09:50:00,52.04,52.36,52.0,52.33,96531.0,48.0655,48.3611,48.0286,48.3334,96531.0
2018-02-14 09:55:00,52.32,52.33,52.06,52.16,65333.0,48.3241,48.3334,48.084,48.1763,65333.0
2018-02-14 10:00:00,52.15,52.2,52.04,52.07,80791.0,48.1671,48.2133,48.0655,48.0932,80791.0
2018-02-14 10:05:00,52.09,52.25,52.08,52.2,69312.0,48.1117,48.2595,48.1025,48.2133,69312.0
2018-02-14 10:10:00,52.2,52.32,52.14,52.24,79488.0,48.2133,48.3241,48.1579,48.2502,79488.0
2018-02-14 10:15:00,52.24,52.42,52.2,52.39,98095.0,48.2502,48.4165,48.2133,48.3888,98095.0
2018-02-14 10:20:00,52.38,52.49,52.37,52.4,85411.0,48.3795,48.4811,48.3703,48.398,85411.0
2018-02-14 10:25:00,52.4,52.41,52.24,52.25,73715.0,48.398,48.4073,48.2502,48.2595,73715.0
2018-02-14 10:30:00,52.24,52.36,52.22,52.33,68720.0,48.2502,48.3611,48.2318,48.3334,68720.0
2018-02-14 10:35:00,52.32,52.5,52.31,52.48,78068.0,48.3241,48.4904,48.3149,48.4719,78068.0
2018-02-14 10:40:00,52.49,52.51,52.4,52.46,91473.0,48.4811,48.4996,48.398,48.4534,91473.0
2018-02-14 10:45:00,52.47,52.58,52.4,52.4,81983.0,48.4627,48.5643,48.398,48.398,81983.0
2018-02-14 10:50:00,52.4,52.4,52.33,52.35,55129.0,48.398,48.398,48.3334,48.3518,55129.0
2018-02-14 10:55:00,52.36,52.39,52.33,52.34,52455.0,48.3611,48.3888,48.3334,48.3426,52455.0
2018-02-14 11:00:00,52.34,52.42,52.3,52.31,68293.0,48.3426,48.4165,48.3057,48.3149,68293.0
2018-02-14 11:05:00,52.31,52.37,52.25,52.26,68021.0,48.3149,48.3703,48.2595,48.2687,68021.0
2018-02-14 11:10:00,52.25,52.3,52.18,52.3,69735.0,48.2595,48.3057,48.1948,48.3057,69735.0
2018-02-14 11:15:00,52.3,52.32,52.24,52.3,41763.0,48.3057,48.3241,48.2502,48.3057,41763.0
2018-02-14 11:20:00,52.29,52.44,52.28,52.41,51010.0,48.2964,48.435,48.2872,48.4073,51010.0
2018-02-14 11:25:00,52.4,52.49,52.4,52.44,41783.0,48.398,48.4811,48.398,48.435,41783.0
2018-02-14 11:30:00,52.44,52.45,52.35,52.36,84365.0,48.435,48.4442,48.3518,48.3611,84365.0
2018-02-14 11:35:00,52.35,52.42,52.27,52.41,80966.0,48.3518,48.4165,48.2779,48.4073,80966.0
2018-02-14 11:40:00,52.41,52.52,52.37,52.42,75833.0,48.4073,48.5089,48.3703,48.4165,75833.0
2018-02-14 11:45:00,52.42,52.44,52.25,52.25,52046.0,48.4165,48.435,48.2595,48.2595,52046.0
2018-02-14 11:50:00,52.24,52.25,52.16,52.2,53761.0,48.2502,48.2595,48.1763,48.2133,53761.0
2018-02-14 11:55:00,52.2,52.21,52.14,52.15,70175.0,48.2133,48.2225,48.1579,48.1671,70175.0
2018-02-14 12:00:00,52.15,52.26,52.13,52.25,46980.0,48.1671,48.2687,48.1486,48.2595,46980.0
2018-02-14 12:05:00,52.26,52.27,52.17,52.18,56456.0,48.2687,48.2779,48.1856,48.1948,56456.0
2018-02-14 12:10:00,52.19,52.2,52.12,52.15,38714.0,48.2041,48.2133,48.1394,48.1671,38714.0
2018-02-14 12:15:00,52.15,52.16,52.06,52.09,43410.0,48.1671,48.1763,48.084,48.1117,43410.0
2018-02-14 12:20:00,52.08,52.19,52.06,52.16,32080.0,48.1025,48.2041,48.084,48.1763,32080.0
2018-02-14 12:25:00,52.15,52.27,52.14,52.23,27909.0,48.1671,48.2779,48.1579,48.241,27909.0
2018-02-14 12:30:00,52.23,52.23,52.15,52.17,25889.0,48.241,48.241,48.1671,48.1856,25889.0
2018-02-14 12:35:00,52.17,52.25,52.16,52.16,24786.0,48.1856,48.2595,48.1763,48.1763,24786.0
2018-02-14 12:40:00,52.16,52.19,52.12,52.16,31056.0,48.1763,48.2041,48.1394,48.1763,31056.0
2018-02-14 12:45:00,52.16,52.2,52.08,52.08,35216.0,48.1763,48.2133,48.1025,48.1025,35216.0
2018-02-14 12:50:00,52.08,52.24,52.07,52.24,34056.0,48.1025,48.2502,48.0932,48.2502,34056.0
2018-02-14 12:55:00,52.23,52.25,52.18,52.24,87053.0,48.241,48.2595,48.1948,48.2502,87053.0
2018-02-14 13:00:00,52.24,52.35,52.23,52.34,87414.0,48.2502,48.3518,48.241,48.3426,87414.0
2018-02-14 13:05:00,52.34,52.43,52.33,52.37,51327.0,48.3426,48.4257,48.3334,48.3703,51327.0
2018-02-14 13:10:00,52.37,52.48,52.35,52.45,46849.0,48.3703,48.4719,48.3518,48.4442,46849.0
2018-02-14 13:15:00,52.45,52.5,52.38,52.39,26620.0,48.4442,48.4904,48.3795,48.3888,26620.0
2018-02-14 13:20:00,52.39,52.51,52.36,52.43,47401.0,48.3888,48.4996,48.3611,48.4257,47401.0
2018-02-14 13:25:00,52.43,52.44,52.36,52.37,22994.0,48.4257,48.435,48.3611,48.3703,22994.0
2018-02-14 13:30:00,52.37,52.47,52.37,52.44,44307.0,48.3703,48.4627,48.3703,48.435,44307.0
2018-02-14 13:35:00,52.43,52.44,52.35,52.41,44932.0,48.4257,48.435,48.3518,48.4073,44932.0
2018-02-14 13:40:00,52.43,52.43,52.34,52.42,50205.0,48.4257,48.4257,48.3426,48.4165,50205.0
2018-02-14 13:45:00,52.42,52.51,52.41,52.48,52330.0,48.4165,48.4996,48.4073,48.4719,52330.0
2018-02-14 13:50:00,52.48,52.48,52.38,52.43,35062.0,48.4719,48.4719,48.3795,48.4257,35062.0
2018-02-14 13:55:00,52.42,52.42,52.37,52.38,39107.0,48.4165,48.4165,48.3703,48.3795,39107.0
2018-02-14 14:00:00,52.37,52.46,52.36,52.38,77645.0,48.3703,48.4534,48.3611,48.3795,77645.0
2018-02-14 14:05:00,52.38,52.39,52.33,52.36,30211.0,48.3795,48.3888,48.3334,48.3611,30211.0
2018-02-14 14:10:00,52.36,52.39,52.32,52.36,45120.0,48.3611,48.3888,48.3241,48.3611,45120.0
2018-02-14 14:15:00,52.35,52.35,52.3,52.31,46636.0,48.3518,48.3518,48.3057,48.3149,46636.0
2018-02-14 14:20:00,52.32,52.34,52.2,52.24,68224.0,48.3241,48.3426,48.2133,48.2502,68224.0
2018-02-14 14:25:00,52.24,52.24,52.05,52.05,77387.0,48.2502,48.2502,48.0748,48.0748,77387.0
2018-02-14 14:30:00,52.06,52.13,52.02,52.05,86949.0,48.084,48.1486,48.047,48.0748,86949.0
2018-02-14 14:35:00,52.05,52.1,52.01,52.09,52651.0,48.0748,48.1209,48.0378,48.1117,52651.0
2018-02-14 14:40:00,52.09,52.16,52.09,52.09,64441.0,48.1117,48.1763,48.1117,48.1117,64441.0
2018-02-14 14:45:00,52.09,52.1,52.0,52.1,124517.0,48.1117,48.1209,48.0286,48.1209,124517.0
2018-02-14 14:50:00,52.09,52.16,52.09,52.16,78859.0,48.1117,48.1763,48.1117,48.1763,78859.0
2018-02-14 14:55:00,52.16,52.26,52.14,52.21,65695.0,48.1763,48.2687,48.1579,48.2225,65695.0
2018-02-14 15:00:00,52.22,52.34,52.21,52.34,82321.0,48.2318,48.3426,48.2225,48.3426,82321.0
2018-02-14 15:05:00,52.34,52.41,52.34,52.35,54162.0,48.3426,48.4073,48.3426,48.3518,54162.0
2018-02-14 15:10:00,52.36,52.38,52.31,52.31,41528.0,48.3611,48.3795,48.3149,48.3149,41528.0
2018-02-14 15:15:00,52.32,52.39,52.31,52.37,44821.0,48.3241,48.3888,48.3149,48.3703,44821.0
2018-02-14 15:20:00,52.35,52.37,52.21,52.23,87569.0,48.3518,48.3703,48.2225,48.241,87569.0
2018-02-14 15:25:00,52.22,52.32,52.21,52.25,83448.0,48.2318,48.3241,48.2225,48.2595,83448.0
2018-02-14 15:30:00,52.25,52.3,52.23,52.26,78354.0,48.2595,48.3057,48.241,48.2687,78354.0
2018-02-14 15:35:00,52.26,52.27,52.21,52.23,78689.0,48.2687,48.2779,48.2225,48.241,78689.0
2018-02-14 15:40:00,52.22,52.26,52.15,52.18,89885.0,48.2318,48.2687,48.1671,48.1948,89885.0
2018-02-14 15:45:00,52.18,52.26,52.14,52.2,148544.0,48.1948,48.2687,48.1579,48.2133,148544.0
2018-02-14 15:50:00,52.21,52.3,52.17,52.19,182520.0,48.2225,48.3057,48.1856,48.2041,182520.0
2018-02-14 15:55:00,52.18,52.24,52.12,52.21,455498.0,48.1948,48.2502,48.1394,48.2225,455498.0
2018-02-15 09:30:00,52.57,52.82,52.38,52.68,222726.0,48.555,48.7859,48.3795,48.6566,222726.0
2018-02-15 09:35:00,52.71,52.97,52.67,52.93,127922.0,48.6843,48.9245,48.6474,48.8875,127922.0
2018-02-15 09:40:00,52.92,53.1,52.88,53.1,114575.0,48.8783,49.0446,48.8414,49.0446,114575.0
2018-02-15 09:45:00,53.09,53.16,52.95,52.96,125446.0,49.0353,49.1,48.906,48.9153,125446.0
2018-02-15 09:50:00,52.97,52.99,52.87,52.95,80980.0,48.9245,48.943,48.8321,48.906,80980.0
2018-02-15 09:55:00,52.95,53.02,52.81,52.83,100168.0,48.906,48.9707,48.7767,48.7952,100168.0
2018-02-15 10:00:00,52.81,52.93,52.77,52.9,125664.0,48.7767,48.8875,48.7398,48.8598,125664.0
2018-02-15 10:05:00,52.89,52.89,52.66,52.7,95795.0,48.8506,48.8506,48.6382,48.6751,95795.0
2018-02-15 10:10:00,52.7,52.71,52.53,52.64,116170.0,48.6751,48.6843,48.5181,48.6197,116170.0
2018-02-15 10:15:00,52.64,52.71,52.49,52.51,82084.0,48.6197,48.6843,48.4811,48.4996,82084.0
2018-02-15 10:20:00,52.5,52.56,52.43,52.43,83873.0,48.4904,48.5458,48.4257,48.4257,83873.0
2018-02-15 10:25:00,52.43,52.47,52.39,52.42,39145.0,48.4257,48.4627,48.3888,48.4165,39145.0
2018-02-15 10:30:00,52.43,52.5,52.41,52.45,35891.0,48.4257,48.4904,48.4073,48.4442,35891.0
2018-02-15 10:35:00,52.45,52.54,52.41,52.41,38347.0,48.4442,48.5273,48.4073,48.4073,38347.0
2018-02-15 10:40:00,52.41,52.46,52.26,52.26,97724.0,48.4073,48.4534,48.2687,48.2687,97724.0
2018-02-15 10:45:00,52.26,52.36,52.21,52.23,68856.0,48.2687,48.3611,48.2225,48.241,68856.0
2018-02-15 10:50:00,52.24,52.33,52.19,52.3,79247.0,48.2502,48.3334,48.2041,48.3057,79247.0
2018-02-15 10:55:00,52.27,52.28,52.12,52.13,44413.0,48.2779,48.2872,48.1394,48.1486,44413.0
2018-02-15 11:00:00,52.12,52.12,51.98,52.08,137492.0,48.1394,48.1394,48.0101,48.1025,137492.0
2018-02-15 11:05:00,52.1,52.35,52.09,52.31,53571.0,48.1209,48.3518,48.1117,48.3149,53571.0
2018-02-15 11:10:00,52.31,52.42,52.26,52.39,34953.0,48.3149,48.4165,48.2687,48.3888,34953.0
2018-02-15 11:15:00,52.39,52.4,52.29,52.3,19839.0,48.3888,48.398,48.2964,48.3057,19839.0
2018-02-15 11:20:00,52.29,52.4,52.29,52.32,21288.0,48.2964,48.398,48.2964,48.3241,21288.0
2018-02-15 11:25:00,52.35,52.51,52.33,52.49,33289.0,48.3518,48.4996,48.3334,48.4811,33289.0
2018-02-15 11:30:00,52.49,52.49,52.39,52.39,16611.0,48.4811,48.4811,48.3888,48.3888,16611.0
2018-02-15 11:35:00,52.39,52.43,52.31,52.38,18090.0,48.3888,48.4257,48.3149,48.3795,18090.0
2018-02-15 11:40:00,52.37,52.42,52.34,52.37,16295.0,48.3703,48.4165,48.3426,48.3703,16295.0
2018-02-15 11:45:00,52.37,52.38,52.24,52.38,42350.0,48.3703,48.3795,48.2502,48.3795,42350.0
2018-02-15 11:50:00,52.38,52.45,52.38,52.43,22575.0,48.3795,48.4442,48.3795,48.4257,22575.0
2018-02-15 11:55:00,52.44,52.47,52.38,52.43,26934.0,48.435,48.4627,48.3795,48.4257,26934.0
2018-02-15 12:00:00,52.43,52.5,52.39,52.41,55754.0,48.4257,48.4904,48.3888,48.4073,55754.0
2018-02-15 12:05:00,52.41,52.43,52.34,52.39,46183.0,48.4073,48.4257,48.3426,48.3888,46183.0
2018-02-15 12:10:00,52.39,52.42,52.36,52.41,23014.0,48.3888,48.4165,48.3611,48.4073,23014.0
2018-02-15 12:15:00,52.42,52.49,52.42,52.48,24757.0,48.4165,48.4811,48.4165,48.4719,24757.0
2018-02-15 12:20:00,52.49,52.55,52.48,52.51,37435.0,48.4811,48.5366,48.4719,48.4996,37435.0
2018-02-15 12:25:00,52.52,52.55,52.47,52.49,11815.0,48.5089,48.5366,48.4627,48.4811,11815.0
2018-02-15 12:30:00,52.49,52.57,52.48,52.54,18263.0,48.4811,48.555,48.4719,48.5273,18263.0
2018-02-15 12:35:00,52.54,52.55,52.48,52.55,20514.0,48.5273,48.5366,48.4719,48.5366,20514.0
2018-02-15 12:40:00,52.54,52.56,52.51,52.54,23635.0,48.5273,48.5458,48.4996,48.5273,23635.0
2018-02-15 12:45:00,52.54,52.59,52.5,52.52,16329.0,48.5273,48.5735,48.4904,48.5089,16329.0
2018-02-15 12:50:00,52.52,52.55,52.41,52.44,22025.0,48.5089,48.5366,48.4073,48.435,22025.0
2018-02-15 12:55:00,52.43,52.48,52.42,52.46,10660.0,48.4257,48.4719,48.4165,48.4534,10660.0
2018-02-15 13:00:00,52.47,52.6,52.46,52.58,27272.0,48.4627,48.5827,48.4534,48.5643,27272.0
2018-02-15 13:05:00,52.58,52.66,52.58,52.62,26681.0,48.5643,48.6382,48.5643,48.6012,26681.0
2018-02-15 13:10:00,52.63,52.68,52.62,52.68,12310.0,48.6105,48.6566,48.6012,48.6566,12310.0
2018-02-15 13:15:00,52.68,52.69,52.62,52.65,12520.0,48.6566,48.6659,48.6012,48.6289,12520.0
2018-02-15 13:20:00,52.65,52.65,52.56,52.6,21308.0,48.6289,48.6289,48.5458,48.5827,21308.0
2018-02-15 13:25:00,52.6,52.63,52.58,52.61,13438.0,48.5827,48.6105,48.5643,48.592,13438.0
2018-02-15 13:30:00,52.59,52.6,52.52,52.54,16750.0,48.5735,48.5827,48.5089,48.5273,16750.0
2018-02-15 13:35:00,52.54,52.57,52.48,52.5,20052.0,48.5273,48.555,48.4719,48.4904,20052.0
2018-02-15 13:40:00,52.5,52.58,52.5,52.54,27050.0,48.4904,48.5643,48.4904,48.5273,27050.0
2018-02-15 13:45:00,52.55,52.63,52.51,52.6,31249.0,48.5366,48.6105,48.4996,48.5827,31249.0
2018-02-15 13:50:00,52.61,52.61,52.45,52.46,43022.0,48.592,48.592,48.4442,48.4534,43022.0
2018-02-15 13:55:00,52.46,52.47,52.37,52.42,33939.0,48.4534,48.4627,48.3703,48.4165,33939.0
2018-02-15 14:00:00,52.41,52.46,52.41,52.46,20485.0,48.4073,48.4534,48.4073,48.4534,20485.0
2018-02-15 14:05:00,52.47,52.62,52.47,52.55,41443.0,48.4627,48.6012,48.4627,48.5366,41443.0
2018-02-15 14:10:00,52.55,52.56,52.49,52.52,76028.0,48.5366,48.5458,48.4811,48.5089,76028.0
2018-02-15 14:15:00,52.53,52.58,52.52,52.56,38720.0,48.5181,48.5643,48.5089,48.5458,38720.0
2018-02-15 14:20:00,52.55,52.57,52.48,52.51,23840.0,48.5366,48.555,48.4719,48.4996,23840.0
2018-02-15 14:25:00,52.51,52.6,52.51,52.59,21084.0,48.4996,48.5827,48.4996,48.5735,21084.0
2018-02-15 14:30:00,52.6,52.62,52.56,52.59,42675.0,48.5827,48.6012,48.5458,48.5735,42675.0
2018-02-15 14:35:00,52.6,52.63,52.58,52.62,44951.0,48.5827,48.6105,48.5643,48.6012,44951.0
2018-02-15 14:40:00,52.62,52.72,52.62,52.69,50532.0,48.6012,48.6936,48.6012,48.6659,50532.0
2018-02-15 14:45:00,52.7,52.75,52.68,52.74,34495.0,48.6751,48.7213,48.6566,48.7121,34495.0
2018-02-15 14:50:00,52.74,52.75,52.67,52.68,54658.0,48.7121,48.7213,48.6474,48.6566,54658.0
2018-02-15 14:55:00,52.68,52.76,52.67,52.72,23046.0,48.6566,48.7305,48.6474,48.6936,23046.0
2018-02-15 15:00:00,52.72,52.78,52.7,52.78,71325.0,48.6936,48.749,48.6751,48.749,71325.0
2018-02-15 15:05:00,52.79,52.81,52.73,52.75,62127.0,48.7582,48.7767,48.7028,48.7213,62127.0
2018-02-15 15:10:00,52.75,52.76,52.71,52.73,37489.0,48.7213,48.7305,48.6843,48.7028,37489.0
2018-02-15 15:15:00,52.74,52.85,52.73,52.83,61013.0,48.7121,48.8137,48.7028,48.7952,61013.0
2018-02-15 15:20:00,52.84,52.88,52.83,52.85,45262.0,48.8044,48.8414,48.7952,48.8137,45262.0
2018-02-15 15:25:00,52.86,52.9,52.79,52.82,38697.0,48.8229,48.8598,48.7582,48.7859,38697.0
2018-02-15 15:30:00,52.81,52.82,52.72,52.72,57175.0,48.7767,48.7859,48.6936,48.6936,57175.0
2018-02-15 15:35:00,52.72,52.83,52.68,52.81,81372.0,48.6936,48.7952,48.6566,48.7767,81372.0
2018-02-15 15:40:00,52.81,52.9,52.8,52.84,90816.0,48.7767,48.8598,48.7675,48.8044,90816.0
2018-02-15 15:45:00,52.84,52.88,52.8,52.86,103517.0,48.8044,48.8414,48.7675,48.8229,103517.0
2018-02-15 15:50:00,52.87,52.89,52.83,52.86,125326.0,48.8321,48.8506,48.7952,48.8229,125326.0
2018-02-15 15:55:00,52.85,52.96,52.83,52.96,289685.0,48.8137,48.9153,48.7952,48.9153,289685.0
2018-02-16 09:30:00,52.87,53.32,52.85,53.25,280867.0,48.8321,49.2478,48.8137,49.1831,280867.0
2018-02-16 09:35:00,53.24,53.44,53.11,53.31,104232.0,49.1739,49.3586,49.0538,49.2385,104232.0
2018-02-16 09:40:00,53.31,53.33,53.04,53.12,57019.0,49.2385,49.257,48.9891,49.063,57019.0
2018-02-16 09:45:00,53.11,53.21,53.07,53.2,53366.0,49.0538,49.1462,49.0168,49.1369,53366.0
2018-02-16 09:50:00,53.2,53.21,53.09,53.17,48145.0,49.1369,49.1462,49.0353,49.1092,48145.0
2018-02-16 09:55:00,53.17,53.22,53.11,53.11,90466.0,49.1092,49.1554,49.0538,49.0538,90466.0
2018-02-16 10:00:00,53.11,53.24,53.11,53.14,74680.0,49.0538,49.1739,49.0538,49.0815,74680.0
2018-02-16 10:05:00,53.14,53.35,53.11,53.28,86279.0,49.0815,49.2755,49.0538,49.2108,86279.0
2018-02-16 10:10:00,53.3,53.3,53.14,53.19,30687.0,49.2293,49.2293,49.0815,49.1277,30687.0
2018-02-16 10:15:00,53.19,53.35,53.19,53.26,32597.0,49.1277,49.2755,49.1277,49.1923,32597.0
2018-02-16 10:20:00,53.26,53.35,53.24,53.33,42350.0,49.1923,49.2755,49.1739,49.257,42350.0
2018-02-16 10:25:00,53.33,53.35,53.26,53.32,38648.0,49.257,49.2755,49.1923,49.2478,38648.0
2018-02-16 10:30:00,53.32,53.35,53.29,53.33,29258.0,49.2478,49.2755,49.22,49.257,29258.0
2018-02-16 10:35:00,53.34,53.42,53.31,53.34,54298.0,49.2662,49.3401,49.2385,49.2662,54298.0
2018-02-16 10:40:00,53.34,53.43,53.33,53.39,36969.0,49.2662,49.3494,49.257,49.3124,36969.0
2018-02-16 10:45:00,53.38,53.49,53.38,53.46,60229.0,49.3032,49.4048,49.3032,49.3771,60229.0
2018-02-16 10:50:00,53.47,53.48,53.37,53.43,36065.0,49.3863,49.3955,49.2939,49.3494,36065.0
2018-02-16 10:55:00,53.42,53.43,53.29,53.31,37274.0,49.3401,49.3494,49.22,49.2385,37274.0
2018-02-16 11:00:00,53.31,53.4,53.31,53.36,55308.0,49.2385,49.3216,49.2385,49.2847,55308.0
2018-02-16 11:05:00,53.36,53.39,53.31,53.38,32344.0,49.2847,49.3124,49.2385,49.3032,32344.0
2018-02-16 11:10:00,53.39,53.52,53.37,53.51,40517.0,49.3124,49.4325,49.2939,49.4232,40517.0
2018-02-16 11:15:00,53.5,53.51,53.44,53.45,28462.0,49.414,49.4232,49.3586,49.3678,28462.0
2018-02-16 11:20:00,53.44,53.45,53.35,53.37,56183.0,49.3586,49.3678,49.2755,49.2939,56183.0
2018-02-16 11:25:00,53.37,53.39,53.3,53.32,53565.0,49.2939,49.3124,49.2293,49.2478,53565.0
2018-02-16 11:30:00,53.32,53.42,53.3,53.39,39885.0,49.2478,49.3401,49.2293,49.3124,39885.0
2018-02-16 11:35:00,53.39,53.39,53.33,53.37,72665.0,49.3124,49.3124,49.257,49.2939,72665.0
2018-02-16 11:40:00,53.37,53.39,53.3,53.32,24397.0,49.2939,49.3124,49.2293,49.2478,24397.0
2018-02-16 11:45:00,53.32,53.36,53.3,53.35,19052.0,49.2478,49.2847,49.2293,49.2755,19052.0
2018-02-16 11:50:00,53.35,53.41,53.34,53.35,14490.0,49.2755,49.3309,49.2662,49.2755,14490.0
2018-02-16 11:55:00,53.36,53.47,53.36,53.45,29993.0,49.2847,49.3863,49.2847,49.3678,29993.0
2018-02-16 12:00:00,53.44,53.44,53.4,53.43,24332.0,49.3586,49.3586,49.3216,49.3494,24332.0
2018-02-16 12:05:00,53.42,53.45,53.4,53.41,25130.0,49.3401,49.3678,49.3216,49.3309,25130.0
2018-02-16 12:10:00,53.41,53.45,53.39,53.39,21473.0,49.3309,49.3678,49.3124,49.3124,21473.0
2018-02-16 12:15:00,53.39,53.42,53.37,53.37,86787.0,49.3124,49.3401,49.2939,49.2939,86787.0
2018-02-16 12:20:00,53.37,53.38,53.27,53.27,37815.0,49.2939,49.3032,49.2016,49.2016,37815.0
2018-02-16 12:25:00,53.27,53.28,53.22,53.23,23153.0,49.2016,49.2108,49.1554,49.1646,23153.0
2018-02-16 12:30:00,53.23,53.35,53.22,53.35,61256.0,49.1646,49.2755,49.1554,49.2755,61256.0
2018-02-16 12:35:00,53.34,53.46,53.32,53.42,38713.0,49.2662,49.3771,49.2478,49.3401,38713.0
2018-02-16 12:40:00,53.41,53.42,53.35,53.35,32875.0,49.3309,49.3401,49.2755,49.2755,32875.0
2018-02-16 12:45:00,53.36,53.39,53.29,53.29,39742.0,49.2847,49.3124,49.22,49.22,39742.0
2018-02-16 12:50:00,53.28,53.3,53.16,53.23,80575.0,49.2108,49.2293,49.1,49.1646,80575.0
2018-02-16 12:55:00,53.23,53.33,53.18,53.32,44509.0,49.1646,49.257,49.1184,49.2478,44509.0
2018-02-16 13:00:00,53.33,53.41,53.29,53.3,62921.0,49.257,49.3309,49.22,49.2293,62921.0
2018-02-16 13:05:00,53.3,53.32,53.24,53.32,44576.0,49.2293,49.2478,49.1739,49.2478,44576.0
2018-02-16 13:10:00,53.32,53.32,53.18,53.19,29001.0,49.2478,49.2478,49.1184,49.1277,29001.0
2018-02-16 13:15:00,53.19,53.22,53.05,53.07,31339.0,49.1277,49.1554,48.9984,49.0168,31339.0
2018-02-16 13:20:00,53.06,53.18,53.06,53.14,19308.0,49.0076,49.1184,49.0076,49.0815,19308.0
2018-02-16 13:25:00,53.14,53.18,52.98,53.01,86830.0,49.0815,49.1184,48.9337,48.9614,86830.0
2018-02-16 13:30:00,53.0,53.05,52.88,53.05,61741.0,48.9522,48.9984,48.8414,48.9984,61741.0
2018-02-16 13:35:00,53.05,53.15,53.04,53.07,29127.0,48.9984,49.0907,48.9891,49.0168,29127.0
2018-02-16 13:40:00,53.07,53.28,53.07,53.26,96480.0,49.0168,49.2108,49.0168,49.1923,96480.0
2018-02-16 13:45:00,53.25,53.27,53.18,53.19,29981.0,49.1831,49.2016,49.1184,49.1277,29981.0
2018-02-16 13:50:00,53.19,53.24,53.1,53.12,23374.0,49.1277,49.1739,49.0446,49.063,23374.0
2018-02-16 13:55:00,53.12,53.2,53.08,53.14,19851.0,49.063,49.1369,49.0261,49.0815,19851.0
2018-02-16 14:00:00,53.14,53.22,53.11,53.11,15986.0,49.0815,49.1554,49.0538,49.0538,15986.0
2018-02-16 14:05:00,53.1,53.15,53.04,53.05,33805.0,49.0446,49.0907,48.9891,48.9984,33805.0
2018-02-16 14:10:00,53.04,53.09,53.02,53.02,26616.0,48.9891,49.0353,48.9707,48.9707,26616.0
2018-02-16 14:15:00,53.01,53.07,52.91,52.98,34097.0,48.9614,49.0168,48.8691,48.9337,34097.0
2018-02-16 14:20:00,52.96,52.97,52.81,52.85,46265.0,48.9153,48.9245,48.7767,48.8137,46265.0
2018-02-16 14:25:00,52.86,52.97,52.84,52.95,25965.0,48.8229,48.9245,48.8044,48.906,25965.0
2018-02-16 14:30:00,52.96,53.08,52.91,53.08,42115.0,48.9153,49.0261,48.8691,49.0261,42115.0
2018-02-16 14:35:00,53.08,53.14,53.04,53.08,29215.0,49.0261,49.0815,48.9891,49.0261,29215.0
2018-02-16 14:40:00,53.08,53.13,53.01,53.05,34291.0,49.0261,49.0723,48.9614,48.9984,34291.0
2018-02-16 14:45:00,53.05,53.1,52.93,53.07,47736.0,48.9984,49.0446,48.8875,49.0168,47736.0
2018-02-16 14:50:00,53.08,53.08,52.97,53.07,29475.0,49.0261,49.0261,48.9245,49.0168,29475.0
2018-02-16 14:55:00,53.07,53.22,53.07,53.22,44563.0,49.0168,49.1554,49.0168,49.1554,44563.0
2018-02-16 15:00:00,53.21,53.22,53.11,53.15,31683.0,49.1462,49.1554,49.0538,49.0907,31683.0
2018-02-16 15:05:00,53.14,53.23,53.13,53.23,19511.0,49.0815,49.1646,49.0723,49.1646,19511.0
2018-02-16 15:10:00,53.23,53.25,53.2,53.21,31551.0,49.1646,49.1831,49.1369,49.1462,31551.0
2018-02-16 15:15:00,53.2,53.22,53.09,53.11,36061.0,49.1369,49.1554,49.0353,49.0538,36061.0
2018-02-16 15:20:00,53.1,53.15,53.01,53.05,31522.0,49.0446,49.0907,48.9614,48.9984,31522.0
2018-02-16 15:25:00,53.05,53.12,53.02,53.05,34348.0,48.9984,49.063,48.9707,48.9984,34348.0
2018-02-16 15:30:00,53.05,53.08,52.91,52.94,79364.0,48.9984,49.0261,48.8691,48.8968,79364.0
2018-02-16 15:35:00,52.94,52.97,52.89,52.93,52009.0,48.8968,48.9245,48.8506,48.8875,52009.0
2018-02-16 15:40:00,52.93,52.93,52.8,52.8,91788.0,48.8875,48.8875,48.7675,48.7675,91788.0
2018-02-16 15:45:00,52.8,53.07,52.77,53.05,140324.0,48.7675,49.0168,48.7398,48.9984,140324.0
2018-02-16 15:50:00,53.04,53.06,52.9,52.94,122266.0,48.9891,49.0076,48.8598,48.8968,122266.0
2018-02-16 15:55:00,52.93,52.96,52.79,52.84,411566.0,48.8875,48.9153,48.7582,48.8044,411566.0
2018-02-20 09:30:00,52.53,52.68,52.4,52.42,167827.0,48.5181,48.6566,48.398,48.4165,167827.0
2018-02-20 09:35:00,52.43,52.64,52.42,52.45,84464.0,48.4257,48.6197,48.4165,48.4442,84464.0
2018-02-20 09:40:00,52.44,52.53,52.3,52.31,100334.0,48.435,48.5181,48.3057,48.3149,100334.0
2018-02-20 09:45:00,52.32,52.56,52.3,52.53,60300.0,48.3241,48.5458,48.3057,48.5181,60300.0
2018-02-20 09:50:00,52.53,52.65,52.51,52.56,104677.0,48.5181,48.6289,48.4996,48.5458,104677.0
2018-02-20 09:55:00,52.57,52.65,52.4,52.44,84005.0,48.555,48.6289,48.398,48.435,84005.0
2018-02-20 10:00:00,52.45,52.55,52.44,52.49,43875.0,48.4442,48.5366,48.435,48.4811,43875.0
2018-02-20 10:05:00,52.5,52.53,52.37,52.37,45478.0,48.4904,48.5181,48.3703,48.3703,45478.0
2018-02-20 10:10:00,52.38,52.53,52.37,52.45,88754.0,48.3795,48.5181,48.3703,48.4442,88754.0
2018-02-20 10:15:00,52.45,52.6,52.39,52.59,61608.0,48.4442,48.5827,48.3888,48.5735,61608.0
2018-02-20 10:20:00,52.6,52.69,52.57,52.65,61718.0,48.5827,48.6659,48.555,48.6289,61718.0
2018-02-20 10:25:00,52.65,52.68,52.57,52.57,40982.0,48.6289,48.6566,48.555,48.555,40982.0
2018-02-20 10:30:00,52.56,52.61,52.47,52.53,39584.0,48.5458,48.592,48.4627,48.5181,39584.0
2018-02-20 10:35:00,52.53,52.6,52.51,52.57,49726.0,48.5181,48.5827,48.4996,48.555,49726.0
2018-02-20 10:40:00,52.57,52.65,52.53,52.64,47376.0,48.555,48.6289,48.5181,48.6197,47376.0
2018-02-20 10:45:00,52.64,52.68,52.6,52.65,33063.0,48.6197,48.6566,48.5827,48.6289,33063.0
2018-02-20 10:50:00,52.65,52.65,52.53,52.6,35683.0,48.6289,48.6289,48.5181,48.5827,35683.0
2018-02-20 10:55:00,52.58,52.64,52.56,52.58,23270.0,48.5643,48.6197,48.5458,48.5643,23270.0
2018-02-20 11:00:00,52.59,52.64,52.54,52.64,26530.0,48.5735,48.6197,48.5273,48.6197,26530.0
2018-02-20 11:05:00,52.64,52.76,52.63,52.75,38088.0,48.6197,48.7305,48.6105,48.7213,38088.0
2018-02-20 11:10:00,52.75,52.76,52.7,52.74,19870.0,48.7213,48.7305,48.6751,48.7121,19870.0
2018-02-20 11:15:00,52.74,52.75,52.67,52.72,23460.0,48.7121,48.7213,48.6474,48.6936,23460.0
2018-02-20 11:20:00,52.72,52.88,52.72,52.88,31705.0,48.6936,48.8414,48.6936,48.8414,31705.0
2018-02-20 11:25:00,52.88,52.92,52.8,52.84,38714.0,48.8414,48.8783,48.7675,48.8044,38714.0
2018-02-20 11:30:00,52.85,52.86,52.74,52.78,56067.0,48.8137,48.8229,48.7121,48.749,56067.0
2018-02-20 11:35:00,52.78,52.84,52.74,52.75,35597.0,48.749,48.8044,48.7121,48.7213,35597.0
2018-02-20 11:40:00,52.74,52.77,52.69,52.76,22152.0,48.7121,48.7398,48.6659,48.7305,22152.0
2018-02-20 11:45:00,52.76,52.87,52.76,52.85,67830.0,48.7305,48.8321,48.7305,48.8137,67830.0
2018-02-20 11:50:00,52.84,52.92,52.84,52.88,18374.0,48.8044,48.8783,48.8044,48.8414,18374.0
2018-02-20 11:55:00,52.88,52.89,52.79,52.8,36579.0,48.8414,48.8506,48.7582,48.7675,36579.0
2018-02-20 12:00:00,52.81,52.86,52.79,52.79,26935.0,48.7767,48.8229,48.7582,48.7582,26935.0
2018-02-20 12:05:00,52.8,52.82,52.78,52.81,24207.0,48.7675,48.7859,48.749,48.7767,24207.0
2018-02-20 12:10:00,52.81,52.82,52.76,52.8,21557.0,48.7767,48.7859,48.7305,48.7675,21557.0
2018-02-20 12:15:00,52.81,52.82,52.78,52.81,21487.0,48.7767,48.7859,48.749,48.7767,21487.0
2018-02-20 12:20:00,52.81,52.95,52.81,52.95,23575.0,48.7767,48.906,48.7767,48.906,23575.0
2018-02-20 12:25:00,52.94,52.95,52.9,52.92,37158.0,48.8968,48.906,48.8598,48.8783,37158.0
2018-02-20 12:30:00,52.93,53.0,52.93,52.97,39263.0,48.8875,48.9522,48.8875,48.9245,39263.0
2018-02-20 12:35:00,52.97,53.0,52.96,52.98,26858.0,48.9245,48.9522,48.9153,48.9337,26858.0
2018-02-20 12:40:00,52.98,53.01,52.96,52.96,37267.0,48.9337,48.9614,48.9153,48.9153,37267.0
2018-02-20 12:45:00,52.97,53.1,52.97,53.1,27656.0,48.9245,49.0446,48.9245,49.0446,27656.0
2018-02-20 12:50:00,53.1,53.1,53.02,53.08,85235.0,49.0446,49.0446,48.9707,49.0261,85235.0
2018-02-20 12:55:00,53.08,53.21,53.07,53.18,57109.0,49.0261,49.1462,49.0168,49.1184,57109.0
2018-02-20 13:00:00,53.18,53.18,53.05,53.06,32423.0,49.1184,49.1184,48.9984,49.0076,32423.0
2018-02-20 13:05:00,53.07,53.08,52.93,52.93,33815.0,49.0168,49.0261,48.8875,48.8875,33815.0
2018-02-20 13:10:00,52.93,52.93,52.86,52.86,28826.0,48.8875,48.8875,48.8229,48.8229,28826.0
2018-02-20 13:15:00,52.86,52.92,52.84,52.91,14642.0,48.8229,48.8783,48.8044,48.8691,14642.0
2018-02-20 13:20:00,52.9,52.91,52.84,52.9,16404.0,48.8598,48.8691,48.8044,48.8598,16404.0
2018-02-20 13:25:00,52.9,52.91,52.83,52.86,17682.0,48.8598,48.8691,48.7952,48.8229,17682.0
2018-02-20 13:30:00,52.85,52.89,52.83,52.85,28450.0,48.8137,48.8506,48.7952,48.8137,28450.0
2018-02-20 13:35:00,52.85,52.94,52.83,52.89,27377.0,48.8137,48.8968,48.7952,48.8506,27377.0
2018-02-20 13:40:00,52.89,52.89,52.81,52.82,34275.0,48.8506,48.8506,48.7767,48.7859,34275.0
2018-02-20 13:45:00,52.82,52.92,52.82,52.92,24638.0,48.7859,48.8783,48.7859,48.8783,24638.0
2018-02-20 13:50:00,52.92,52.95,52.85,52.86,19906.0,48.8783,48.906,48.8137,48.8229,19906.0
2018-02-20 13:55:00,52.84,52.89,52.8,52.88,20847.0,48.8044,48.8506,48.7675,48.8414,20847.0
2018-02-20 14:00:00,52.88,52.89,52.8,52.81,18726.0,48.8414,48.8506,48.7675,48.7767,18726.0
2018-02-20 14:05:00,52.8,52.81,52.69,52.72,46639.0,48.7675,48.7767,48.6659,48.6936,46639.0
2018-02-20 14:10:00,52.72,52.73,52.63,52.69,45256.0,48.6936,48.7028,48.6105,48.6659,45256.0
2018-02-20 14:15:00,52.68,52.74,52.67,52.71,20963.0,48.6566,48.7121,48.6474,48.6843,20963.0
2018-02-20 14:20:00,52.71,52.8,52.69,52.75,19378.0,48.6843,48.7675,48.6659,48.7213,19378.0
2018-02-20 14:25:00,52.75,52.81,52.73,52.73,23288.0,48.7213,48.7767,48.7028,48.7028,23288.0
2018-02-20 14:30:00,52.73,52.83,52.7,52.83,22637.0,48.7028,48.7952,48.6751,48.7952,22637.0
2018-02-20 14:35:00,52.82,52.91,52.82,52.88,25903.0,48.7859,48.8691,48.7859,48.8414,25903.0
2018-02-20 14:40:00,52.87,52.88,52.77,52.8,25759.0,48.8321,48.8414,48.7398,48.7675,25759.0
2018-02-20 14:45:00,52.79,52.83,52.75,52.77,28735.0,48.7582,48.7952,48.7213,48.7398,28735.0
2018-02-20 14:50:00,52.78,52.79,52.68,52.68,31232.0,48.749,48.7582,48.6566,48.6566,31232.0
2018-02-20 14:55:00,52.69,52.74,52.68,52.68,30099.0,48.6659,48.7121,48.6566,48.6566,30099.0
2018-02-20 15:00:00,52.69,52.74,52.68,52.73,34234.0,48.6659,48.7121,48.6566,48.7028,34234.0
2018-02-20 15:05:00,52.72,52.76,52.59,52.61,47646.0,48.6936,48.7305,48.5735,48.592,47646.0
2018-02-20 15:10:00,52.6,52.65,52.54,52.58,46214.0,48.5827,48.6289,48.5273,48.5643,46214.0
2018-02-20 15:15:00,52.58,52.63,52.54,52.57,44366.0,48.5643,48.6105,48.5273,48.555,44366.0
2018-02-20 15:20:00,52.56,52.57,52.46,52.56,65920.0,48.5458,48.555,48.4534,48.5458,65920.0
2018-02-20 15:25:00,52.56,52.64,52.51,52.63,64221.0,48.5458,48.6197,48.4996,48.6105,64221.0
2018-02-20 15:30:00,52.63,52.69,52.61,52.63,46248.0,48.6105,48.6659,48.592,48.6105,46248.0
2018-02-20 15:35:00,52.64,52.7,52.59,52.6,60598.0,48.6197,48.6751,48.5735,48.5827,60598.0
2018-02-20 15:40:00,52.6,52.6,52.51,52.52,88047.0,48.5827,48.5827,48.4996,48.5089,88047.0
2018-02-20 15:45:00,52.52,52.62,52.51,52.57,147725.0,48.5089,48.6012,48.4996,48.555,147725.0
2018-02-20 15:50:00,52.56,52.57,52.46,52.53,283709.0,48.5458,48.555,48.4534,48.5181,283709.0
2018-02-20 15:55:00,52.53,52.56,52.46,52.46,575447.0,48.5181,48.5458,48.4534,48.4534,575447.0
2018-02-21 09:30:00,52.67,52.76,52.58,52.66,86759.0,48.6474,48.7305,48.5643,48.6382,86759.0
2018-02-21 09:35:00,52.67,52.97,52.67,52.92,63358.0,48.6474,48.9245,48.6474,48.8783,63358.0
2018-02-21 09:40:00,52.91,53.05,52.85,52.92,51190.0,48.8691,48.9984,48.8137,48.8783,51190.0
2018-02-21 09:45:00,52.92,53.02,52.88,52.95,62534.0,48.8783,48.9707,48.8414,48.906,62534.0
2018-02-21 09:50:00,52.95,53.03,52.93,52.95,97236.0,48.906,48.9799,48.8875,48.906,97236.0
2018-02-21 09:55:00,52.95,53.2,52.94,53.2,74374.0,48.906,49.1369,48.8968,49.1369,74374.0
2018-02-21 10:00:00,53.21,53.29,53.03,53.07,72922.0,49.1462,49.22,48.9799,49.0168,72922.0
2018-02-21 10:05:00,53.06,53.13,53.03,53.13,31807.0,49.0076,49.0723,48.9799,49.0723,31807.0
2018-02-21 10:10:00,53.13,53.2,53.08,53.11,41262.0,49.0723,49.1369,49.0261,49.0538,41262.0
2018-02-21 10:15:00,53.11,53.26,53.1,53.22,53332.0,49.0538,49.1923,49.0446,49.1554,53332.0
2018-02-21 10:20:00,53.22,53.36,53.2,53.35,127025.0,49.1554,49.2847,49.1369,49.2755,127025.0
2018-02-21 10:25:00,53.35,53.59,53.27,53.58,152152.0,49.2755,49.4971,49.2016,49.4879,152152.0
2018-02-21 10:30:00,53.59,53.63,53.52,53.61,72298.0,49.4971,49.5341,49.4325,49.5156,72298.0
2018-02-21 10:35:00,53.61,53.63,53.45,53.52,217726.0,49.5156,49.5341,49.3678,49.4325,217726.0
2018-02-21 10:40:00,53.53,53.69,53.48,53.69,148387.0,49.4417,49.5895,49.3955,49.5895,148387.0
2018-02-21 10:45:00,53.69,53.8,53.67,53.67,57769.0,49.5895,49.6911,49.571,49.571,57769.0
2018-02-21 10:50:00,53.67,53.71,53.59,53.59,44195.0,49.571,49.608,49.4971,49.4971,44195.0
2018-02-21 10:55:00,53.59,53.64,53.49,53.52,49713.0,49.4971,49.5433,49.4048,49.4325,49713.0
2018-02-21 11:00:00,53.53,53.53,53.44,53.47,35070.0,49.4417,49.4417,49.3586,49.3863,35070.0
2018-02-21 11:05:00,53.48,53.51,53.42,53.43,42850.0,49.3955,49.4232,49.3401,49.3494,42850.0
2018-02-21 11:10:00,53.42,53.45,53.35,53.42,39877.0,49.3401,49.3678,49.2755,49.3401,39877.0
2018-02-21 11:15:00,53.41,53.43,53.35,53.42,24029.0,49.3309,49.3494,49.2755,49.3401,24029.0
2018-02-21 11:20:00,53.42,53.43,53.39,53.42,28741.0,49.3401,49.3494,49.3124,49.3401,28741.0
2018-02-21 11:25:00,53.43,53.6,53.43,53.58,43077.0,49.3494,49.5064,49.3494,49.4879,43077.0
2018-02-21 11:30:00,53.57,53.63,53.52,53.6,117345.0,49.4787,49.5341,49.4325,49.5064,117345.0
2018-02-21 11:35:00,53.6,53.67,53.56,53.67,47905.0,49.5064,49.571,49.4694,49.571,47905.0
2018-02-21 11:40:00,53.66,53.67,53.57,53.57,28430.0,49.5618,49.571,49.4787,49.4787,28430.0
2018-02-21 11:45:00,53.58,53.62,53.54,53.54,61544.0,49.4879,49.5248,49.451,49.451,61544.0
2018-02-21 11:50:00,53.54,53.54,53.49,53.52,28678.0,49.451,49.451,49.4048,49.4325,28678.0
2018-02-21 11:55:00,53.51,53.55,53.48,53.48,49158.0,49.4232,49.4602,49.3955,49.3955,49158.0
2018-02-21 12:00:00,53.48,53.5,53.43,53.44,33733.0,49.3955,49.414,49.3494,49.3586,33733.0
2018-02-21 12:05:00,53.45,53.53,53.41,53.42,37601.0,49.3678,49.4417,49.3309,49.3401,37601.0
2018-02-21 12:10:00,53.43,53.45,53.36,53.37,54389.0,49.3494,49.3678,49.2847,49.2939,54389.0
2018-02-21 12:15:00,53.37,53.46,53.35,53.45,24989.0,49.2939,49.3771,49.2755,49.3678,24989.0
2018-02-21 12:20:00,53.45,53.45,53.33,53.36,32765.0,49.3678,49.3678,49.257,49.2847,32765.0
2018-02-21 12:25:00,53.35,53.39,53.34,53.38,26380.0,49.2755,49.3124,49.2662,49.3032,26380.0
2018-02-21 12:30:00,53.39,53.43,53.37,53.43,35563.0,49.3124,49.3494,49.2939,49.3494,35563.0
2018-02-21 12:35:00,53.43,53.59,53.43,53.58,29955.0,49.3494,49.4971,49.3494,49.4879,29955.0
2018-02-21 12:40:00,53.59,53.59,53.53,53.53,14716.0,49.4971,49.4971,49.4417,49.4417,14716.0
2018-02-21 12:45:00,53.53,53.66,53.53,53.66,37624.0,49.4417,49.5618,49.4417,49.5618,37624.0
2018-02-21 12:50:00,53.66,53.72,53.62,53.71,18447.0,49.5618,49.6172,49.5248,49.608,18447.0
2018-02-21 12:55:00,53.72,53.76,53.7,53.74,21433.0,49.6172,49.6542,49.5987,49.6357,21433.0
2018-02-21 13:00:00,53.74,53.75,53.65,53.66,28484.0,49.6357,49.6449,49.5526,49.5618,28484.0
2018-02-21 13:05:00,53.67,53.75,53.66,53.71,15999.0,49.571,49.6449,49.5618,49.608,15999.0
2018-02-21 13:10:00,53.71,53.73,53.67,53.7,17727.0,49.608,49.6264,49.571,49.5987,17727.0
2018-02-21 13:15:00,53.7,53.8,53.7,53.77,25423.0,49.5987,49.6911,49.5987,49.6634,25423.0
2018-02-21 13:20:00,53.77,53.77,53.69,53.69,20496.0,49.6634,49.6634,49.5895,49.5895,20496.0
2018-02-21 13:25:00,53.68,53.72,53.65,53.66,17753.0,49.5803,49.6172,49.5526,49.5618,17753.0
2018-02-21 13:30:00,53.67,53.69,53.64,53.64,39064.0,49.571,49.5895,49.5433,49.5433,39064.0
2018-02-21 13:35:00,53.65,53.77,53.64,53.75,57404.0,49.5526,49.6634,49.5433,49.6449,57404.0
2018-02-21 13:40:00,53.76,53.83,53.74,53.83,27283.0,49.6542,49.7188,49.6357,49.7188,27283.0
2018-02-21 13:45:00,53.83,54.0,53.83,53.99,85611.0,49.7188,49.8758,49.7188,49.8666,85611.0
2018-02-21 13:50:00,53.99,54.01,53.93,53.97,67558.0,49.8666,49.8851,49.8112,49.8481,67558.0
2018-02-21 13:55:00,53.96,53.96,53.89,53.9,56664.0,49.8389,49.8389,49.7742,49.7835,56664.0
2018-02-21 14:00:00,53.9,54.11,53.87,54.11,57153.0,49.7835,49.9774,49.7557,49.9774,57153.0
2018-02-21 14:05:00,54.12,54.25,54.02,54.19,97912.0,49.9867,50.1067,49.8943,50.0513,97912.0
2018-02-21 14:10:00,54.2,54.39,54.18,54.19,176159.0,50.0605,50.236,50.0421,50.0513,176159.0
2018-02-21 14:15:00,54.19,54.29,54.18,54.27,59195.0,50.0513,50.1437,50.0421,50.1252,59195.0
2018-02-21 14:20:00,54.27,54.29,54.15,54.27,123712.0,50.1252,50.1437,50.0144,50.1252,123712.0
2018-02-21 14:25:00,54.27,54.29,54.01,54.03,97158.0,50.1252,50.1437,49.8851,49.9035,97158.0
2018-02-21 14:30:00,54.03,54.09,53.99,54.04,54565.0,49.9035,49.9589,49.8666,49.9128,54565.0
2018-02-21 14:35:00,54.04,54.12,54.0,54.09,50241.0,49.9128,49.9867,49.8758,49.9589,50241.0
2018-02-21 14:40:00,54.08,54.14,53.98,54.0,46560.0,49.9497,50.0051,49.8573,49.8758,46560.0
2018-02-21 14:45:00,54.01,54.01,53.87,53.88,73869.0,49.8851,49.8851,49.7557,49.765,73869.0
2018-02-21 14:50:00,53.87,53.89,53.76,53.8,86227.0,49.7557,49.7742,49.6542,49.6911,86227.0
2018-02-21 14:55:00,53.81,53.89,53.75,53.76,69561.0,49.7003,49.7742,49.6449,49.6542,69561.0
2018-02-21 15:00:00,53.76,53.76,53.51,53.52,147187.0,49.6542,49.6542,49.4232,49.4325,147187.0
2018-02-21 15:05:00,53.54,53.57,53.34,53.4,121886.0,49.451,49.4787,49.2662,49.3216,121886.0
2018-02-21 15:10:00,53.4,53.58,53.3,53.54,129758.0,49.3216,49.4879,49.2293,49.451,129758.0
2018-02-21 15:15:00,53.54,53.56,53.46,53.5,103698.0,49.451,49.4694,49.3771,49.414,103698.0
2018-02-21 15:20:00,53.51,53.57,53.41,53.45,128056.0,49.4232,49.4787,49.3309,49.3678,128056.0
2018-02-21 15:25:00,53.44,53.57,53.38,53.55,135335.0,49.3586,49.4787,49.3032,49.4602,135335.0
2018-02-21 15:30:00,53.54,53.64,53.5,53.6,148471.0,49.451,49.5433,49.414,49.5064,148471.0
2018-02-21 15:35:00,53.6,53.66,53.51,53.52,212006.0,49.5064,49.5618,49.4232,49.4325,212006.0
2018-02-21 15:40:00,53.51,53.53,53.37,53.42,170164.0,49.4232,49.4417,49.2939,49.3401,170164.0
2018-02-21 15:45:00,53.41,53.56,53.39,53.46,282584.0,49.3309,49.4694,49.3124,49.3771,282584.0
2018-02-21 15:50:00,53.45,53.45,53.26,53.32,200867.0,49.3678,49.3678,49.1923,49.2478,200867.0
2018-02-21 15:55:00,53.31,53.34,53.15,53.16,317309.0,49.2385,49.2662,49.0907,49.1,317309.0
2018-02-22 09:30:00,53.26,53.39,53.07,53.3,122145.0,49.4779,49.5986,49.3013,49.515,122145.0
2018-02-22 09:35:00,53.31,53.34,52.97,53.04,152846.0,49.5243,49.5522,49.2084,49.2735,152846.0
2018-02-22 09:40:00,53.04,53.27,52.96,52.97,68546.0,49.2735,49.4871,49.1992,49.2084,68546.0
2018-02-22 09:45:00,52.96,52.97,52.8,52.83,114938.0,49.1992,49.2084,49.0505,49.0784,114938.0
2018-02-22 09:50:00,52.82,52.93,52.78,52.89,76433.0,49.0691,49.1713,49.0319,49.1341,76433.0
2018-02-22 09:55:00,52.89,52.95,52.83,52.94,77092.0,49.1341,49.1899,49.0784,49.1806,77092.0
2018-02-22 10:00:00,52.95,53.06,52.84,52.93,38033.0,49.1899,49.2921,49.0877,49.1713,38033.0
2018-02-22 10:05:00,52.93,53.07,52.86,53.07,36138.0,49.1713,49.3013,49.1063,49.3013,36138.0
2018-02-22 10:10:00,53.07,53.19,53.05,53.07,50233.0,49.3013,49.4128,49.2828,49.3013,50233.0
2018-02-22 10:15:00,53.06,53.2,53.05,53.06,65442.0,49.2921,49.4221,49.2828,49.2921,65442.0
2018-02-22 10:20:00,53.05,53.13,53.0,53.09,45451.0,49.2828,49.3571,49.2363,49.3199,45451.0
2018-02-22 10:25:00,53.08,53.13,53.06,53.08,22028.0,49.3106,49.3571,49.2921,49.3106,22028.0
2018-02-22 10:30:00,53.09,53.19,53.07,53.1,45988.0,49.3199,49.4128,49.3013,49.3292,45988.0
2018-02-22 10:35:00,53.1,53.25,53.07,53.22,36912.0,49.3292,49.4686,49.3013,49.4407,36912.0
2018-02-22 10:40:00,53.24,53.29,53.19,53.27,39960.0,49.4593,49.5057,49.4128,49.4871,39960.0
2018-02-22 10:45:00,53.29,53.35,53.24,53.25,87255.0,49.5057,49.5615,49.4593,49.4686,87255.0
2018-02-22 10:50:00,53.26,53.33,53.18,53.2,35904.0,49.4779,49.5429,49.4035,49.4221,35904.0
2018-02-22 10:55:00,53.21,53.26,53.16,53.21,30382.0,49.4314,49.4779,49.385,49.4314,30382.0
2018-02-22 11:00:00,53.2,53.35,53.19,53.3,40303.0,49.4221,49.5615,49.4128,49.515,40303.0
2018-02-22 11:05:00,53.29,53.34,53.27,53.32,34058.0,49.5057,49.5522,49.4871,49.5336,34058.0
2018-02-22 11:10:00,53.32,53.33,53.26,53.27,26932.0,49.5336,49.5429,49.4779,49.4871,26932.0
2018-02-22 11:15:00,53.28,53.36,53.26,53.32,51614.0,49.4964,49.5707,49.4779,49.5336,51614.0
2018-02-22 11:20:00,53.31,53.45,53.31,53.39,92731.0,49.5243,49.6544,49.5243,49.5986,92731.0
2018-02-22 11:25:00,53.39,53.4,53.3,53.31,75171.0,49.5986,49.6079,49.515,49.5243,75171.0
2018-02-22 11:30:00,53.3,53.37,53.26,53.26,63071.0,49.515,49.58,49.4779,49.4779,63071.0
2018-02-22 11:35:00,53.26,53.34,53.21,53.34,31922.0,49.4779,49.5522,49.4314,49.5522,31922.0
2018-02-22 11:40:00,53.34,53.41,53.34,53.41,19548.0,49.5522,49.6172,49.5522,49.6172,19548.0
2018-02-22 11:45:00,53.41,53.41,53.35,53.36,17349.0,49.6172,49.6172,49.5615,49.5707,17349.0
2018-02-22 11:50:00,53.37,53.4,53.32,53.36,36885.0,49.58,49.6079,49.5336,49.5707,36885.0
2018-02-22 11:55:00,53.35,53.38,53.27,53.28,28227.0,49.5615,49.5893,49.4871,49.4964,28227.0
2018-02-22 12:00:00,53.29,53.37,53.28,53.3,30692.0,49.5057,49.58,49.4964,49.515,30692.0
2018-02-22 12:05:00,53.31,53.34,53.24,53.27,26521.0,49.5243,49.5522,49.4593,49.4871,26521.0
2018-02-22 12:10:00,53.26,53.26,53.18,53.18,21081.0,49.4779,49.4779,49.4035,49.4035,21081.0
2018-02-22 12:15:00,53.18,53.25,53.17,53.21,45274.0,49.4035,49.4686,49.3942,49.4314,45274.0
2018-02-22 12:20:00,53.22,53.24,53.16,53.23,37103.0,49.4407,49.4593,49.385,49.45,37103.0
2018-02-22 12:25:00,53.25,53.27,53.18,53.21,24311.0,49.4686,49.4871,49.4035,49.4314,24311.0
2018-02-22 12:30:00,53.21,53.22,53.09,53.12,39654.0,49.4314,49.4407,49.3199,49.3478,39654.0
2018-02-22 12:35:00,53.12,53.16,53.1,53.11,24135.0,49.3478,49.385,49.3292,49.3385,24135.0
2018-02-22 12:40:00,53.11,53.15,53.09,53.11,13319.0,49.3385,49.3757,49.3199,49.3385,13319.0
2018-02-22 12:45:00,53.11,53.18,53.03,53.03,34793.0,49.3385,49.4035,49.2642,49.2642,34793.0
2018-02-22 12:50:00,53.03,53.12,52.95,53.09,39125.0,49.2642,49.3478,49.1899,49.3199,39125.0
2018-02-22 12:55:00,53.08,53.13,53.01,53.01,20868.0,49.3106,49.3571,49.2456,49.2456,20868.0
2018-02-22 13:00:00,53.01,53.06,52.99,53.01,21345.0,49.2456,49.2921,49.227,49.2456,21345.0
2018-02-22 13:05:00,53.0,53.06,52.96,53.03,20270.0,49.2363,49.2921,49.1992,49.2642,20270.0
2018-02-22 13:10:00,53.03,53.03,52.77,52.78,67225.0,49.2642,49.2642,49.0226,49.0319,67225.0
2018-02-22 13:15:00,52.77,52.85,52.76,52.84,30816.0,49.0226,49.097,49.0134,49.0877,30816.0
2018-02-22 13:20:00,52.84,52.86,52.8,52.82,39788.0,49.0877,49.1063,49.0505,49.0691,39788.0
2018-02-22 13:25:00,52.83,52.96,52.81,52.92,29773.0,49.0784,49.1992,49.0598,49.162,29773.0
2018-02-22 13:30:00,52.92,52.94,52.84,52.86,46646.0,49.162,49.1806,49.0877,49.1063,46646.0
2018-02-22 13:35:00,52.86,52.97,52.86,52.96,32611.0,49.1063,49.2084,49.1063,49.1992,32611.0
2018-02-22 13:40:00,52.95,52.95,52.86,52.9,30847.0,49.1899,49.1899,49.1063,49.1434,30847.0
2018-02-22 13:45:00,52.89,52.89,52.76,52.78,28885.0,49.1341,49.1341,49.0134,49.0319,28885.0
2018-02-22 13:50:00,52.78,52.92,52.76,52.9,29057.0,49.0319,49.162,49.0134,49.1434,29057.0
2018-02-22 13:55:00,52.89,52.94,52.86,52.89,26284.0,49.1341,49.1806,49.1063,49.1341,26284.0
2018-02-22 14:00:00,52.88,52.92,52.82,52.85,18369.0,49.1248,49.162,49.0691,49.097,18369.0
2018-02-22 14:05:00,52.85,52.87,52.77,52.79,50311.0,49.097,49.1155,49.0226,49.0412,50311.0
2018-02-22 14:10:00,52.8,52.84,52.77,52.84,29777.0,49.0505,49.0877,49.0226,49.0877,29777.0
2018-02-22 14:15:00,52.84,52.86,52.78,52.81,55852.0,49.0877,49.1063,49.0319,49.0598,55852.0
2018-02-22 14:20:00,52.81,52.81,52.71,52.76,30025.0,49.0598,49.0598,48.9669,49.0134,30025.0
2018-02-22 14:25:00,52.77,52.87,52.74,52.87,30446.0,49.0226,49.1155,48.9948,49.1155,30446.0
2018-02-22 14:30:00,52.87,53.0,52.85,52.94,27968.0,49.1155,49.2363,49.097,49.1806,27968.0
2018-02-22 14:35:00,52.94,52.94,52.87,52.91,60909.0,49.1806,49.1806,49.1155,49.1527,60909.0
2018-02-22 14:40:00,52.91,52.91,52.8,52.8,20777.0,49.1527,49.1527,49.0505,49.0505,20777.0
2018-02-22 14:45:00,52.8,52.81,52.76,52.8,18390.0,49.0505,49.0598,49.0134,49.0505,18390.0
2018-02-22 14:50:00,52.8,52.81,52.77,52.78,24243.0,49.0505,49.0598,49.0226,49.0319,24243.0
2018-02-22 14:55:00,52.79,52.8,52.55,52.61,44409.0,49.0412,49.0505,48.8183,48.874,44409.0
2018-02-22 15:00:00,52.61,52.63,52.51,52.54,63096.0,48.874,48.8926,48.7811,48.809,63096.0
2018-02-22 15:05:00,52.54,52.63,52.52,52.53,31931.0,48.809,48.8926,48.7904,48.7997,31931.0
2018-02-22 15:10:00,52.53,52.68,52.51,52.68,43992.0,48.7997,48.939,48.7811,48.939,43992.0
2018-02-22 15:15:00,52.68,52.68,52.58,52.65,45489.0,48.939,48.939,48.8461,48.9112,45489.0
2018-02-22 15:20:00,52.65,52.69,52.6,52.67,29631.0,48.9112,48.9483,48.8647,48.9297,29631.0
2018-02-22 15:25:00,52.65,52.74,52.6,52.62,48442.0,48.9112,48.9948,48.8647,48.8833,48442.0
2018-02-22 15:30:00,52.63,52.71,52.58,52.69,85292.0,48.8926,48.9669,48.8461,48.9483,85292.0
2018-02-22 15:35:00,52.7,52.71,52.6,52.68,67626.0,48.9576,48.9669,48.8647,48.939,67626.0
2018-02-22 15:40:00,52.68,52.75,52.59,52.61,123849.0,48.939,49.0041,48.8554,48.874,123849.0
2018-02-22 15:45:00,52.61,52.63,52.45,52.45,148150.0,48.874,48.8926,48.7254,48.7254,148150.0
2018-02-22 15:50:00,52.46,52.69,52.45,52.61,157488.0,48.7347,48.9483,48.7254,48.874,157488.0
2018-02-22 15:55:00,52.62,52.65,52.54,52.57,188901.0,48.8833,48.9112,48.809,48.8368,188901.0
2018-02-23 09:30:00,52.8,53.09,52.8,53.04,182313.0,49.0505,49.3199,49.0505,49.2735,182313.0
2018-02-23 09:35:00,53.07,53.13,52.71,52.87,103983.0,49.3013,49.3571,48.9669,49.1155,103983.0
2018-02-23 09:40:00,52.87,52.98,52.82,52.91,44953.0,49.1155,49.2177,49.0691,49.1527,44953.0
2018-02-23 09:45:00,52.92,52.98,52.69,52.72,67265.0,49.162,49.2177,48.9483,48.9762,67265.0
2018-02-23 09:50:00,52.72,52.88,52.67,52.85,29979.0,48.9762,49.1248,48.9297,49.097,29979.0
2018-02-23 09:55:00,52.84,52.89,52.68,52.69,39445.0,49.0877,49.1341,48.939,48.9483,39445.0
2018-02-23 10:00:00,52.72,52.81,52.62,52.71,42735.0,48.9762,49.0598,48.8833,48.9669,42735.0
2018-02-23 10:05:00,52.69,52.87,52.65,52.84,62362.0,48.9483,49.1155,48.9112,49.0877,62362.0
2018-02-23 10:10:00,52.84,52.89,52.71,52.74,50009.0,49.0877,49.1341,48.9669,48.9948,50009.0
2018-02-23 10:15:00,52.73,52.84,52.71,52.82,42176.0,48.9855,49.0877,48.9669,49.0691,42176.0
2018-02-23 10:20:00,52.82,52.88,52.78,52.87,30115.0,49.0691,49.1248,49.0319,49.1155,30115.0
2018-02-23 10:25:00,52.87,52.95,52.84,52.85,33088.0,49.1155,49.1899,49.0877,49.097,33088.0
2018-02-23 10:30:00,52.84,52.86,52.78,52.81,23372.0,49.0877,49.1063,49.0319,49.0598,23372.0
2018-02-23 10:35:00,52.82,52.95,52.82,52.95,32715.0,49.0691,49.1899,49.0691,49.1899,32715.0
2018-02-23 10:40:00,52.96,53.15,52.95,53.12,59923.0,49.1992,49.3757,49.1899,49.3478,59923.0
2018-02-23 10:45:00,53.13,53.15,52.98,52.99,39583.0,49.3571,49.3757,49.2177,49.227,39583.0
2018-02-23 10:50:00,52.98,53.07,52.98,52.99,29278.0,49.2177,49.3013,49.2177,49.227,29278.0
2018-02-23 10:55:00,52.98,52.99,52.92,52.96,30451.0,49.2177,49.227,49.162,49.1992,30451.0
2018-02-23 11:00:00,52.95,53.03,52.92,52.97,44541.0,49.1899,49.2642,49.162,49.2084,44541.0
2018-02-23 11:05:00,52.96,53.0,52.94,53.0,26483.0,49.1992,49.2363,49.1806,49.2363,26483.0
2018-02-23 11:10:00,53.0,53.0,52.9,52.93,25867.0,49.2363,49.2363,49.1434,49.1713,25867.0
2018-02-23 11:15:00,52.92,52.96,52.82,52.84,19241.0,49.162,49.1992,49.0691,49.0877,19241.0
2018-02-23 11:20:00,52.84,52.95,52.84,52.95,26026.0,49.0877,49.1899,49.0877,49.1899,26026.0
2018-02-23 11:25:00,52.95,52.98,52.93,52.97,22127.0,49.1899,49.2177,49.1713,49.2084,22127.0
2018-02-23 11:30:00,52.97,53.03,52.94,52.96,33285.0,49.2084,49.2642,49.1806,49.1992,33285.0
2018-02-23 11:35:00,52.96,53.02,52.94,52.99,40561.0,49.1992,49.2549,49.1806,49.227,40561.0
2018-02-23 11:40:00,52.99,52.99,52.89,52.91,18176.0,49.227,49.227,49.1341,49.1527,18176.0
2018-02-23 11:45:00,52.91,52.98,52.9,52.9,14622.0,49.1527,49.2177,49.1434,49.1434,14622.0
2018-02-23 11:50:00,52.9,52.97,52.9,52.97,19052.0,49.1434,49.2084,49.1434,49.2084,19052.0
2018-02-23 11:55:00,52.97,52.99,52.92,52.99,26497.0,49.2084,49.227,49.162,49.227,26497.0
2018-02-23 12:00:00,52.99,53.0,52.94,52.94,22243.0,49.227,49.2363,49.1806,49.1806,22243.0
2018-02-23 12:05:00,52.94,53.0,52.94,52.99,17639.0,49.1806,49.2363,49.1806,49.227,17639.0
2018-02-23 12:10:00,53.0,53.04,52.99,52.99,24840.0,49.2363,49.2735,49.227,49.227,24840.0
2018-02-23 12:15:00,53.0,53.0,52.93,52.99,15781.0,49.2363,49.2363,49.1713,49.227,15781.0
2018-02-23 12:20:00,52.99,53.0,52.95,52.98,16665.0,49.227,49.2363,49.1899,49.2177,16665.0
2018-02-23 12:25:00,52.98,52.98,52.88,52.88,33893.0,49.2177,49.2177,49.1248,49.1248,33893.0
2018-02-23 12:30:00,52.89,52.9,52.85,52.87,22002.0,49.1341,49.1434,49.097,49.1155,22002.0
2018-02-23 12:35:00,52.86,52.86,52.8,52.8,27964.0,49.1063,49.1063,49.0505,49.0505,27964.0
2018-02-23 12:40:00,52.8,52.81,52.71,52.72,45108.0,49.0505,49.0598,48.9669,48.9762,45108.0
2018-02-23 12:45:00,52.72,52.83,52.7,52.83,27186.0,48.9762,49.0784,48.9576,49.0784,27186.0
2018-02-23 12:50:00,52.84,52.86,52.81,52.85,12567.0,49.0877,49.1063,49.0598,49.097,12567.0
2018-02-23 12:55:00,52.85,52.85,52.75,52.76,13207.0,49.097,49.097,49.0041,49.0134,13207.0
2018-02-23 13:00:00,52.75,52.78,52.73,52.77,28953.0,49.0041,49.0319,48.9855,49.0226,28953.0
2018-02-23 13:05:00,52.77,52.77,52.73,52.74,11890.0,49.0226,49.0226,48.9855,48.9948,11890.0
2018-02-23 13:10:00,52.75,52.77,52.72,52.76,19285.0,49.0041,49.0226,48.9762,49.0134,19285.0
2018-02-23 13:15:00,52.77,52.77,52.73,52.73,13479.0,49.0226,49.0226,48.9855,48.9855,13479.0
2018-02-23 13:20:00,52.72,52.77,52.72,52.77,16206.0,48.9762,49.0226,48.9762,49.0226,16206.0
2018-02-23 13:25:00,52.77,52.78,52.73,52.75,12964.0,49.0226,49.0319,48.9855,49.0041,12964.0
2018-02-23 13:30:00,52.74,52.8,52.72,52.8,15009.0,48.9948,49.0505,48.9762,49.0505,15009.0
2018-02-23 13:35:00,52.79,52.84,52.78,52.84,17762.0,49.0412,49.0877,49.0319,49.0877,17762.0
2018-02-23 13:40:00,52.85,52.85,52.82,52.83,19517.0,49.097,49.097,49.0691,49.0784,19517.0
2018-02-23 13:45:00,52.83,52.85,52.82,52.82,12850.0,49.0784,49.097,49.0691,49.0691,12850.0
2018-02-23 13:50:00,52.82,52.84,52.79,52.8,21053.0,49.0691,49.0877,49.0412,49.0505,21053.0
2018-02-23 13:55:00,52.81,52.86,52.8,52.85,21651.0,49.0598,49.1063,49.0505,49.097,21651.0
2018-02-23 14:00:00,52.86,52.89,52.84,52.84,26762.0,49.1063,49.1341,49.0877,49.0877,26762.0
2018-02-23 14:05:00,52.84,52.85,52.76,52.78,25762.0,49.0877,49.097,49.0134,49.0319,25762.0
2018-02-23 14:10:00,52.79,52.79,52.75,52.78,14226.0,49.0412,49.0412,49.0041,49.0319,14226.0
2018-02-23 14:15:00,52.78,52.8,52.75,52.79,16011.0,49.0319,49.0505,49.0041,49.0412,16011.0
2018-02-23 14:20:00,52.78,52.87,52.77,52.87,25476.0,49.0319,49.1155,49.0226,49.1155,25476.0
2018-02-23 14:25:00,52.86,52.87,52.82,52.83,16915.0,49.1063,49.1155,49.0691,49.0784,16915.0
2018-02-23 14:30:00,52.83,52.84,52.8,52.83,23964.0,49.0784,49.0877,49.0505,49.0784,23964.0
2018-02-23 14:35:00,52.83,52.86,52.79,52.81,28411.0,49.0784,49.1063,49.0412,49.0598,28411.0
2018-02-23 14:40:00,52.8,52.85,52.8,52.85,14484.0,49.0505,49.097,49.0505,49.097,14484.0
2018-02-23 14:45:00,52.85,53.0,52.84,52.99,43602.0,49.097,49.2363,49.0877,49.227,43602.0
2018-02-23 14:50:00,53.0,53.07,52.99,53.03,37030.0,49.2363,49.3013,49.227,49.2642,37030.0
2018-02-23 14:55:00,53.04,53.06,53.01,53.06,28329.0,49.2735,49.2921,49.2456,49.2921,28329.0
2018-02-23 15:00:00,53.06,53.16,53.06,53.16,30184.0,49.2921,49.385,49.2921,49.385,30184.0
2018-02-23 15:05:00,53.16,53.21,53.15,53.18,37642.0,49.385,49.4314,49.3757,49.4035,37642.0
2018-02-23 15:10:00,53.19,53.21,53.13,53.14,37363.0,49.4128,49.4314,49.3571,49.3664,37363.0
2018-02-23 15:15:00,53.15,53.16,53.11,53.16,19667.0,49.3757,49.385,49.3385,49.385,19667.0
2018-02-23 15:20:00,53.16,53.24,53.15,53.23,30556.0,49.385,49.4593,49.3757,49.45,30556.0
2018-02-23 15:25:00,53.23,53.28,53.22,53.26,97594.0,49.45,49.4964,49.4407,49.4779,97594.0
2018-02-23 15:30:00,53.26,53.31,53.21,53.22,90654.0,49.4779,49.5243,49.4314,49.4407,90654.0
2018-02-23 15:35:00,53.22,53.3,53.22,53.27,57094.0,49.4407,49.515,49.4407,49.4871,57094.0
2018-02-23 15:40:00,53.27,53.36,53.26,53.36,123446.0,49.4871,49.5707,49.4779,49.5707,123446.0
2018-02-23 15:45:00,53.36,53.37,53.29,53.32,105952.0,49.5707,49.58,49.5057,49.5336,105952.0
2018-02-23 15:50:00,53.33,53.39,53.32,53.39,238222.0,49.5429,49.5986,49.5336,49.5986,238222.0
2018-02-23 15:55:00,53.39,53.48,53.36,53.46,237431.0,49.5986,49.6822,49.5707,49.6636,237431.0
2018-02-26 09:30:00,54.61,54.63,54.21,54.39,344688.0,50.732,50.7506,50.3604,50.5276,344688.0
2018-02-26 09:35:00,54.4,54.7,54.23,54.5,383452.0,50.5369,50.8156,50.379,50.6298,383452.0
2018-02-26 09:40:00,54.5,54.8,54.5,54.62,159006.0,50.6298,50.9085,50.6298,50.7413,159006.0
2018-02-26 09:45:00,54.62,54.66,54.22,54.3,156365.0,50.7413,50.7784,50.3697,50.444,156365.0
2018-02-26 09:50:00,54.3,54.39,54.18,54.18,145265.0,50.444,50.5276,50.3325,50.3325,145265.0
2018-02-26 09:55:00,54.18,54.28,54.12,54.25,101901.0,50.3325,50.4254,50.2768,50.3975,101901.0
2018-02-26 10:00:00,54.26,54.27,54.06,54.09,64967.0,50.4068,50.4161,50.221,50.2489,64967.0
2018-02-26 10:05:00,54.08,54.32,54.06,54.28,82160.0,50.2396,50.4626,50.221,50.4254,82160.0
2018-02-26 10:10:00,54.29,54.29,54.15,54.15,66616.0,50.4347,50.4347,50.3046,50.3046,66616.0
2018-02-26 10:15:00,54.15,54.16,54.09,54.09,70890.0,50.3046,50.3139,50.2489,50.2489,70890.0
2018-02-26 10:20:00,54.09,54.1,53.89,53.94,87629.0,50.2489,50.2582,50.0631,50.1096,87629.0
2018-02-26 10:25:00,53.95,53.96,53.75,53.8,80887.0,50.1189,50.1281,49.9331,49.9795,80887.0
2018-02-26 10:30:00,53.81,53.88,53.78,53.8,74974.0,49.9888,50.0538,49.9609,49.9795,74974.0
2018-02-26 10:35:00,53.81,53.96,53.81,53.95,36715.0,49.9888,50.1281,49.9888,50.1189,36715.0
2018-02-26 10:40:00,53.95,54.01,53.9,53.93,51918.0,50.1189,50.1746,50.0724,50.1003,51918.0
2018-02-26 10:45:00,53.94,54.1,53.91,54.08,54044.0,50.1096,50.2582,50.0817,50.2396,54044.0
2018-02-26 10:50:00,54.07,54.13,54.05,54.11,47913.0,50.2303,50.2861,50.2117,50.2675,47913.0
2018-02-26 10:55:00,54.12,54.16,54.08,54.13,50265.0,50.2768,50.3139,50.2396,50.2861,50265.0
2018-02-26 11:00:00,54.12,54.16,54.05,54.15,50721.0,50.2768,50.3139,50.2117,50.3046,50721.0
2018-02-26 11:05:00,54.15,54.31,54.14,54.29,53440.0,50.3046,50.4533,50.2954,50.4347,53440.0
2018-02-26 11:10:00,54.3,54.34,54.26,54.33,24437.0,50.444,50.4812,50.4068,50.4719,24437.0
2018-02-26 11:15:00,54.34,54.38,54.3,54.37,32745.0,50.4812,50.5183,50.444,50.509,32745.0
2018-02-26 11:20:00,54.38,54.39,54.31,54.34,40133.0,50.5183,50.5276,50.4533,50.4812,40133.0
2018-02-26 11:25:00,54.34,54.38,54.26,54.34,45717.0,50.4812,50.5183,50.4068,50.4812,45717.0
2018-02-26 11:30:00,54.35,54.37,54.25,54.26,25381.0,50.4904,50.509,50.3975,50.4068,25381.0
2018-02-26 11:35:00,54.27,54.39,54.26,54.36,54822.0,50.4161,50.5276,50.4068,50.4997,54822.0
2018-02-26 11:40:00,54.36,54.36,54.27,54.28,82035.0,50.4997,50.4997,50.4161,50.4254,82035.0
2018-02-26 11:45:00,54.29,54.29,54.19,54.21,44244.0,50.4347,50.4347,50.3418,50.3604,44244.0
2018-02-26 11:50:00,54.21,54.28,54.21,54.28,16825.0,50.3604,50.4254,50.3604,50.4254,16825.0
2018-02-26 11:55:00,54.29,54.29,54.22,54.23,20847.0,50.4347,50.4347,50.3697,50.379,20847.0
2018-02-26 12:00:00,54.22,54.24,54.12,54.15,27461.0,50.3697,50.3883,50.2768,50.3046,27461.0
2018-02-26 12:05:00,54.16,54.22,54.15,54.19,20869.0,50.3139,50.3697,50.3046,50.3418,20869.0
2018-02-26 12:10:00,54.19,54.28,54.18,54.26,30117.0,50.3418,50.4254,50.3325,50.4068,30117.0
2018-02-26 12:15:00,54.26,54.3,54.24,54.25,20871.0,50.4068,50.444,50.3883,50.3975,20871.0
2018-02-26 12:20:00,54.26,54.34,54.25,54.34,24312.0,50.4068,50.4812,50.3975,50.4812,24312.0
2018-02-26 12:25:00,54.35,54.4,54.32,54.35,26963.0,50.4904,50.5369,50.4626,50.4904,26963.0
2018-02-26 12:30:00,54.36,54.36,54.27,54.28,26386.0,50.4997,50.4997,50.4161,50.4254,26386.0
2018-02-26 12:35:00,54.28,54.39,54.27,54.36,52236.0,50.4254,50.5276,50.4161,50.4997,52236.0
2018-02-26 12:40:00,54.35,54.41,54.32,54.41,27323.0,50.4904,50.5462,50.4626,50.5462,27323.0
2018-02-26 12:45:00,54.41,54.52,54.39,54.52,39984.0,50.5462,50.6484,50.5276,50.6484,39984.0
2018-02-26 12:50:00,54.52,54.57,54.48,54.48,56584.0,50.6484,50.6948,50.6112,50.6112,56584.0
2018-02-26 12:55:00,54.49,54.58,54.49,54.54,32912.0,50.6205,50.7041,50.6205,50.667,32912.0
2018-02-26 13:00:00,54.54,54.61,54.51,54.58,64285.0,50.667,50.732,50.6391,50.7041,64285.0
2018-02-26 13:05:00,54.57,54.61,54.55,54.57,68307.0,50.6948,50.732,50.6762,50.6948,68307.0
2018-02-26 13:10:00,54.57,54.62,54.56,54.61,67592.0,50.6948,50.7413,50.6855,50.732,67592.0
2018-02-26 13:15:00,54.6,54.63,54.6,54.63,51054.0,50.7227,50.7506,50.7227,50.7506,51054.0
2018-02-26 13:20:00,54.63,54.64,54.61,54.63,74013.0,50.7506,50.7599,50.732,50.7506,74013.0
2018-02-26 13:25:00,54.62,54.72,54.6,54.72,59997.0,50.7413,50.8342,50.7227,50.8342,59997.0
2018-02-26 13:30:00,54.71,54.71,54.64,54.69,48270.0,50.8249,50.8249,50.7599,50.8063,48270.0
2018-02-26 13:35:00,54.69,54.7,54.65,54.69,26683.0,50.8063,50.8156,50.7691,50.8063,26683.0
2018-02-26 13:40:00,54.69,54.75,54.69,54.72,37078.0,50.8063,50.862,50.8063,50.8342,37078.0
2018-02-26 13:45:00,54.72,54.76,54.7,54.74,113544.0,50.8342,50.8713,50.8156,50.8528,113544.0
2018-02-26 13:50:00,54.75,54.75,54.73,54.73,54664.0,50.862,50.862,50.8435,50.8435,54664.0
2018-02-26 13:55:00,54.73,54.75,54.69,54.74,35960.0,50.8435,50.862,50.8063,50.8528,35960.0
2018-02-26 14:00:00,54.75,54.76,54.66,54.69,79512.0,50.862,50.8713,50.7784,50.8063,79512.0
2018-02-26 14:05:00,54.7,54.75,54.69,54.71,37569.0,50.8156,50.862,50.8063,50.8249,37569.0
2018-02-26 14:10:00,54.71,54.75,54.7,54.74,43467.0,50.8249,50.862,50.8156,50.8528,43467.0
2018-02-26 14:15:00,54.74,54.76,54.66,54.66,77407.0,50.8528,50.8713,50.7784,50.7784,77407.0
2018-02-26 14:20:00,54.66,54.67,54.63,54.66,25068.0,50.7784,50.7877,50.7506,50.7784,25068.0
2018-02-26 14:25:00,54.67,54.67,54.59,54.61,37065.0,50.7877,50.7877,50.7134,50.732,37065.0
2018-02-26 14:30:00,54.6,54.6,54.54,54.55,38227.0,50.7227,50.7227,50.667,50.6762,38227.0
2018-02-26 14:35:00,54.56,54.58,54.53,54.54,38087.0,50.6855,50.7041,50.6577,50.667,38087.0
2018-02-26 14:40:00,54.55,54.55,54.48,54.51,50887.0,50.6762,50.6762,50.6112,50.6391,50887.0
2018-02-26 14:45:00,54.51,54.66,54.51,54.66,110453.0,50.6391,50.7784,50.6391,50.7784,110453.0
2018-02-26 14:50:00,54.65,54.74,54.63,54.73,46123.0,50.7691,50.8528,50.7506,50.8435,46123.0
2018-02-26 14:55:00,54.73,54.75,54.61,54.64,70160.0,50.8435,50.862,50.732,50.7599,70160.0
2018-02-26 15:00:00,54.63,54.63,54.58,54.61,46221.0,50.7506,50.7506,50.7041,50.732,46221.0
2018-02-26 15:05:00,54.61,54.66,54.57,54.64,57232.0,50.732,50.7784,50.6948,50.7599,57232.0
2018-02-26 15:10:00,54.65,54.7,54.62,54.69,63551.0,50.7691,50.8156,50.7413,50.8063,63551.0
2018-02-26 15:15:00,54.69,54.77,54.69,54.76,86542.0,50.8063,50.8806,50.8063,50.8713,86542.0
2018-02-26 15:20:00,54.76,54.79,54.73,54.78,78303.0,50.8713,50.8992,50.8435,50.8899,78303.0
2018-02-26 15:25:00,54.77,54.78,54.67,54.67,57165.0,50.8806,50.8899,50.7877,50.7877,57165.0
2018-02-26 15:30:00,54.68,54.71,54.63,54.69,52067.0,50.797,50.8249,50.7506,50.8063,52067.0
2018-02-26 15:35:00,54.68,54.76,54.68,54.76,109812.0,50.797,50.8713,50.797,50.8713,109812.0
2018-02-26 15:40:00,54.76,54.78,54.6,54.65,77423.0,50.8713,50.8899,50.7227,50.7691,77423.0
2018-02-26 15:45:00,54.66,54.7,54.63,54.68,123318.0,50.7784,50.8156,50.7506,50.797,123318.0
2018-02-26 15:50:00,54.68,54.72,54.68,54.7,111173.0,50.797,50.8342,50.797,50.8156,111173.0
2018-02-26 15:55:00,54.69,54.75,54.68,54.7,392462.0,50.8063,50.862,50.797,50.8156,392462.0
2018-02-27 09:30:00,54.59,54.74,54.47,54.52,112551.0,50.7134,50.8528,50.6019,50.6484,112551.0
2018-02-27 09:35:00,54.52,54.91,54.51,54.85,91263.0,50.6484,51.0107,50.6391,50.9549,91263.0
2018-02-27 09:40:00,54.85,54.9,54.72,54.83,50963.0,50.9549,51.0014,50.8342,50.9364,50963.0
2018-02-27 09:45:00,54.84,55.01,54.76,55.0,180862.0,50.9456,51.1036,50.8713,51.0943,180862.0
2018-02-27 09:50:00,55.0,55.0,54.84,54.91,96872.0,51.0943,51.0943,50.9456,51.0107,96872.0
2018-02-27 09:55:00,54.93,54.94,54.8,54.83,66979.0,51.0293,51.0385,50.9085,50.9364,66979.0
2018-02-27 10:00:00,54.82,54.82,54.64,54.67,50135.0,50.9271,50.9271,50.7599,50.7877,50135.0
2018-02-27 10:05:00,54.66,54.79,54.65,54.75,49558.0,50.7784,50.8992,50.7691,50.862,49558.0
2018-02-27 10:10:00,54.76,54.79,54.67,54.74,52998.0,50.8713,50.8992,50.7877,50.8528,52998.0
2018-02-27 10:15:00,54.74,54.85,54.65,54.85,49926.0,50.8528,50.9549,50.7691,50.9549,49926.0
2018-02-27 10:20:00,54.85,54.91,54.8,54.88,45182.0,50.9549,51.0107,50.9085,50.9828,45182.0
2018-02-27 10:25:00,54.88,54.91,54.73,54.74,44212.0,50.9828,51.0107,50.8435,50.8528,44212.0
2018-02-27 10:30:00,54.74,54.76,54.67,54.69,42239.0,50.8528,50.8713,50.7877,50.8063,42239.0
2018-02-27 10:35:00,54.69,54.7,54.37,54.4,73438.0,50.8063,50.8156,50.509,50.5369,73438.0
2018-02-27 10:40:00,54.4,54.43,54.2,54.25,72213.0,50.5369,50.5648,50.3511,50.3975,72213.0
2018-02-27 10:45:00,54.25,54.28,54.1,54.16,63514.0,50.3975,50.4254,50.2582,50.3139,63514.0
2018-02-27 10:50:00,54.15,54.21,54.09,54.09,69536.0,50.3046,50.3604,50.2489,50.2489,69536.0
2018-02-27 10:55:00,54.09,54.21,54.05,54.16,30727.0,50.2489,50.3604,50.2117,50.3139,30727.0
2018-02-27 11:00:00,54.15,54.25,54.11,54.23,118561.0,50.3046,50.3975,50.2675,50.379,118561.0
2018-02-27 11:05:00,54.21,54.31,54.18,54.31,92472.0,50.3604,50.4533,50.3325,50.4533,92472.0
2018-02-27 11:10:00,54.32,54.39,54.24,54.24,49264.0,50.4626,50.5276,50.3883,50.3883,49264.0
2018-02-27 11:15:00,54.25,54.27,54.2,54.22,42750.0,50.3975,50.4161,50.3511,50.3697,42750.0
2018-02-27 11:20:00,54.22,54.32,54.18,54.2,27346.0,50.3697,50.4626,50.3325,50.3511,27346.0
2018-02-27 11:25:00,54.21,54.22,54.12,54.14,19120.0,50.3604,50.3697,50.2768,50.2954,19120.0
2018-02-27 11:30:00,54.14,54.28,54.12,54.27,31780.0,50.2954,50.4254,50.2768,50.4161,31780.0
2018-02-27 11:35:00,54.26,54.26,54.14,54.15,24798.0,50.4068,50.4068,50.2954,50.3046,24798.0
2018-02-27 11:40:00,54.14,54.15,54.05,54.08,67353.0,50.2954,50.3046,50.2117,50.2396,67353.0
2018-02-27 11:45:00,54.08,54.13,54.01,54.12,28254.0,50.2396,50.2861,50.1746,50.2768,28254.0
2018-02-27 11:50:00,54.13,54.15,54.04,54.05,45190.0,50.2861,50.3046,50.2025,50.2117,45190.0
2018-02-27 11:55:00,54.05,54.07,53.94,53.96,39528.0,50.2117,50.2303,50.1096,50.1281,39528.0
2018-02-27 12:00:00,53.95,54.02,53.9,54.01,30705.0,50.1189,50.1839,50.0724,50.1746,30705.0
2018-02-27 12:05:00,54.02,54.08,54.01,54.05,19397.0,50.1839,50.2396,50.1746,50.2117,19397.0
2018-02-27 12:10:00,54.05,54.09,54.03,54.04,18252.0,50.2117,50.2489,50.1932,50.2025,18252.0
2018-02-27 12:15:00,54.04,54.04,53.93,53.94,24639.0,50.2025,50.2025,50.1003,50.1096,24639.0
2018-02-27 12:20:00,53.93,53.94,53.8,53.83,44232.0,50.1003,50.1096,49.9795,50.0074,44232.0
2018-02-27 12:25:00,53.83,53.93,53.79,53.93,23825.0,50.0074,50.1003,49.9702,50.1003,23825.0
2018-02-27 12:30:00,53.93,53.99,53.88,53.91,25200.0,50.1003,50.156,50.0538,50.0817,25200.0
2018-02-27 12:35:00,53.91,53.99,53.9,53.99,17206.0,50.0817,50.156,50.0724,50.156,17206.0
2018-02-27 12:40:00,54.0,54.12,53.99,54.1,32127.0,50.1653,50.2768,50.156,50.2582,32127.0
2018-02-27 12:45:00,54.12,54.18,54.06,54.12,19925.0,50.2768,50.3325,50.221,50.2768,19925.0
2018-02-27 12:50:00,54.12,54.2,54.12,54.17,38942.0,50.2768,50.3511,50.2768,50.3232,38942.0
2018-02-27 12:55:00,54.18,54.23,54.14,54.22,22548.0,50.3325,50.379,50.2954,50.3697,22548.0
2018-02-27 13:00:00,54.21,54.23,54.09,54.1,16566.0,50.3604,50.379,50.2489,50.2582,16566.0
2018-02-27 13:05:00,54.11,54.17,54.05,54.17,34203.0,50.2675,50.3232,50.2117,50.3232,34203.0
2018-02-27 13:10:00,54.18,54.19,54.08,54.09,15570.0,50.3325,50.3418,50.2396,50.2489,15570.0
2018-02-27 13:15:00,54.08,54.12,54.04,54.1,14968.0,50.2396,50.2768,50.2025,50.2582,14968.0
2018-02-27 13:20:00,54.1,54.14,54.08,54.1,13903.0,50.2582,50.2954,50.2396,50.2582,13903.0
2018-02-27 13:25:00,54.09,54.15,54.07,54.1,46188.0,50.2489,50.3046,50.2303,50.2582,46188.0
2018-02-27 13:30:00,54.09,54.09,53.97,53.98,25883.0,50.2489,50.2489,50.1374,50.1467,25883.0
2018-02-27 13:35:00,53.98,54.03,53.97,53.98,19716.0,50.1467,50.1932,50.1374,50.1467,19716.0
2018-02-27 13:40:00,53.98,54.07,53.95,54.07,18274.0,50.1467,50.2303,50.1189,50.2303,18274.0
2018-02-27 13:45:00,54.08,54.11,53.95,53.96,29375.0,50.2396,50.2675,50.1189,50.1281,29375.0
2018-02-27 13:50:00,53.95,53.99,53.91,53.98,28161.0,50.1189,50.156,50.0817,50.1467,28161.0
2018-02-27 13:55:00,53.97,53.99,53.88,53.97,22015.0,50.1374,50.156,50.0538,50.1374,22015.0
2018-02-27 14:00:00,53.98,54.0,53.9,53.94,34404.0,50.1467,50.1653,50.0724,50.1096,34404.0
2018-02-27 14:05:00,53.93,53.96,53.86,53.93,28892.0,50.1003,50.1281,50.0352,50.1003,28892.0
2018-02-27 14:10:00,53.93,53.95,53.86,53.94,40350.0,50.1003,50.1189,50.0352,50.1096,40350.0
2018-02-27 14:15:00,53.94,53.94,53.81,53.81,46715.0,50.1096,50.1096,49.9888,49.9888,46715.0
2018-02-27 14:20:00,53.8,53.81,53.64,53.65,84842.0,49.9795,49.9888,49.8309,49.8402,84842.0
2018-02-27 14:25:00,53.65,53.73,53.64,53.71,42090.0,49.8402,49.9145,49.8309,49.8959,42090.0
2018-02-27 14:30:00,53.71,53.9,53.69,53.9,46507.0,49.8959,50.0724,49.8773,50.0724,46507.0
2018-02-27 14:35:00,53.89,53.97,53.87,53.88,55642.0,50.0631,50.1374,50.0445,50.0538,55642.0
2018-02-27 14:40:00,53.89,53.91,53.78,53.8,23389.0,50.0631,50.0817,49.9609,49.9795,23389.0
2018-02-27 14:45:00,53.8,53.82,53.68,53.72,41865.0,49.9795,49.9981,49.868,49.9052,41865.0
2018-02-27 14:50:00,53.72,53.82,53.72,53.8,40272.0,49.9052,49.9981,49.9052,49.9795,40272.0
2018-02-27 14:55:00,53.79,53.87,53.78,53.79,30686.0,49.9702,50.0445,49.9609,49.9702,30686.0
2018-02-27 15:00:00,53.79,53.81,53.71,53.72,30016.0,49.9702,49.9888,49.8959,49.9052,30016.0
2018-02-27 15:05:00,53.73,53.74,53.65,53.66,26725.0,49.9145,49.9238,49.8402,49.8494,26725.0
2018-02-27 15:10:00,53.67,53.78,53.66,53.71,26538.0,49.8587,49.9609,49.8494,49.8959,26538.0
2018-02-27 15:15:00,53.71,53.77,53.68,53.74,43195.0,49.8959,49.9516,49.868,49.9238,43195.0
2018-02-27 15:20:00,53.74,53.77,53.55,53.59,131222.0,49.9238,49.9516,49.7473,49.7844,131222.0
2018-02-27 15:25:00,53.59,53.61,53.53,53.6,72225.0,49.7844,49.803,49.7287,49.7937,72225.0
2018-02-27 15:30:00,53.6,53.72,53.59,53.65,114901.0,49.7937,49.9052,49.7844,49.8402,114901.0
2018-02-27 15:35:00,53.66,53.67,53.56,53.65,45849.0,49.8494,49.8587,49.7565,49.8402,45849.0
2018-02-27 15:40:00,53.65,53.65,53.57,53.58,75416.0,49.8402,49.8402,49.7658,49.7751,75416.0
2018-02-27 15:45:00,53.59,53.84,53.58,53.83,155878.0,49.7844,50.0167,49.7751,50.0074,155878.0
2018-02-27 15:50:00,53.84,53.85,53.63,53.68,151086.0,50.0167,50.026,49.8216,49.868,151086.0
2018-02-27 15:55:00,53.69,53.71,53.58,53.58,459986.0,49.8773,49.8959,49.7751,49.7751,459986.0
2018-02-28 09:30:00,53.87,53.94,53.54,53.54,93574.0,50.0445,50.1096,49.738,49.738,93574.0
2018-02-28 09:35:00,53.55,53.64,53.52,53.63,50497.0,49.7473,49.8309,49.7194,49.8216,50497.0
2018-02-28 09:40:00,53.63,53.74,53.58,53.66,48635.0,49.8216,49.9238,49.7751,49.8494,48635.0
2018-02-28 09:45:00,53.65,53.65,53.46,53.59,65056.0,49.8402,49.8402,49.6636,49.7844,65056.0
2018-02-28 09:50:00,53.59,53.72,53.54,53.67,53542.0,49.7844,49.9052,49.738,49.8587,53542.0
2018-02-28 09:55:00,53.67,53.88,53.66,53.83,73134.0,49.8587,50.0538,49.8494,50.0074,73134.0
2018-02-28 10:00:00,53.83,53.93,53.82,53.89,91543.0,50.0074,50.1003,49.9981,50.0631,91543.0
2018-02-28 10:05:00,53.88,53.97,53.82,53.87,58174.0,50.0538,50.1374,49.9981,50.0445,58174.0
2018-02-28 10:10:00,53.86,53.94,53.81,53.93,36577.0,50.0352,50.1096,49.9888,50.1003,36577.0
2018-02-28 10:15:00,53.94,53.94,53.85,53.94,43536.0,50.1096,50.1096,50.026,50.1096,43536.0
2018-02-28 10:20:00,53.94,54.01,53.92,54.0,37771.0,50.1096,50.1746,50.091,50.1653,37771.0
2018-02-28 10:25:00,54.01,54.06,53.92,54.03,32745.0,50.1746,50.221,50.091,50.1932,32745.0
2018-02-28 10:30:00,54.03,54.08,53.97,54.06,32695.0,50.1932,50.2396,50.1374,50.221,32695.0
2018-02-28 10:35:00,54.06,54.06,53.95,54.02,28262.0,50.221,50.221,50.1189,50.1839,28262.0
2018-02-28 10:40:00,54.02,54.04,53.82,53.84,44492.0,50.1839,50.2025,49.9981,50.0167,44492.0
2018-02-28 10:45:00,53.83,53.87,53.77,53.77,41532.0,50.0074,50.0445,49.9516,49.9516,41532.0
2018-02-28 10:50:00,53.78,53.84,53.65,53.66,40102.0,49.9609,50.0167,49.8402,49.8494,40102.0
2018-02-28 10:55:00,53.66,53.67,53.48,53.64,64394.0,49.8494,49.8587,49.6822,49.8309,64394.0
2018-02-28 11:00:00,53.65,53.69,53.59,53.63,31259.0,49.8402,49.8773,49.7844,49.8216,31259.0
2018-02-28 11:05:00,53.63,53.74,53.55,53.55,35609.0,49.8216,49.9238,49.7473,49.7473,35609.0
2018-02-28 11:10:00,53.55,53.56,53.42,53.44,63953.0,49.7473,49.7565,49.6265,49.6451,63953.0
2018-02-28 11:15:00,53.45,53.55,53.44,53.51,77767.0,49.6544,49.7473,49.6451,49.7101,77767.0
2018-02-28 11:20:00,53.5,53.64,53.48,53.57,42054.0,49.7008,49.8309,49.6822,49.7658,42054.0
2018-02-28 11:25:00,53.58,53.77,53.55,53.73,33586.0,49.7751,49.9516,49.7473,49.9145,33586.0
2018-02-28 11:30:00,53.75,53.75,53.52,53.52,26360.0,49.9331,49.9331,49.7194,49.7194,26360.0
2018-02-28 11:35:00,53.52,53.66,53.52,53.54,45081.0,49.7194,49.8494,49.7194,49.738,45081.0
2018-02-28 11:40:00,53.54,53.66,53.5,53.56,15882.0,49.738,49.8494,49.7008,49.7565,15882.0
2018-02-28 11:45:00,53.57,53.59,53.36,53.47,45657.0,49.7658,49.7844,49.5707,49.6729,45657.0
2018-02-28 11:50:00,53.46,53.6,53.46,53.57,33391.0,49.6636,49.7937,49.6636,49.7658,33391.0
2018-02-28 11:55:00,53.58,53.68,53.57,53.64,26393.0,49.7751,49.868,49.7658,49.8309,26393.0
2018-02-28 12:00:00,53.65,53.8,53.65,53.73,22966.0,49.8402,49.9795,49.8402,49.9145,22966.0
2018-02-28 12:05:00,53.73,53.81,53.71,53.77,24410.0,49.9145,49.9888,49.8959,49.9516,24410.0
2018-02-28 12:10:00,53.76,53.76,53.67,53.7,11884.0,49.9423,49.9423,49.8587,49.8866,11884.0
2018-02-28 12:15:00,53.69,53.74,53.67,53.67,21981.0,49.8773,49.9238,49.8587,49.8587,21981.0
2018-02-28 12:20:00,53.66,53.72,53.64,53.71,25943.0,49.8494,49.9052,49.8309,49.8959,25943.0
2018-02-28 12:25:00,53.71,53.72,53.66,53.66,36980.0,49.8959,49.9052,49.8494,49.8494,36980.0
2018-02-28 12:30:00,53.66,53.73,53.61,53.72,13475.0,49.8494,49.9145,49.803,49.9052,13475.0
2018-02-28 12:35:00,53.71,53.81,53.7,53.81,44595.0,49.8959,49.9888,49.8866,49.9888,44595.0
2018-02-28 12:40:00,53.79,53.88,53.77,53.88,25850.0,49.9702,50.0538,49.9516,50.0538,25850.0
2018-02-28 12:45:00,53.88,54.0,53.83,53.99,39285.0,50.0538,50.1653,50.0074,50.156,39285.0
2018-02-28 12:50:00,53.98,54.03,53.94,54.03,30201.0,50.1467,50.1932,50.1096,50.1932,30201.0
2018-02-28 12:55:00,54.03,54.06,53.99,54.0,19423.0,50.1932,50.221,50.156,50.1653,19423.0
2018-02-28 13:00:00,53.99,54.01,53.92,53.94,29805.0,50.156,50.1746,50.091,50.1096,29805.0
2018-02-28 13:05:00,53.94,54.03,53.92,54.02,14055.0,50.1096,50.1932,50.091,50.1839,14055.0
2018-02-28 13:10:00,54.02,54.08,54.01,54.04,30838.0,50.1839,50.2396,50.1746,50.2025,30838.0
2018-02-28 13:15:00,54.04,54.06,53.97,54.05,24170.0,50.2025,50.221,50.1374,50.2117,24170.0
2018-02-28 13:20:00,54.05,54.12,54.01,54.12,19886.0,50.2117,50.2768,50.1746,50.2768,19886.0
2018-02-28 13:25:00,54.12,54.14,54.02,54.06,15426.0,50.2768,50.2954,50.1839,50.221,15426.0
2018-02-28 13:30:00,54.07,54.07,53.99,54.03,40165.0,50.2303,50.2303,50.156,50.1932,40165.0
2018-02-28 13:35:00,54.02,54.09,53.96,54.06,73288.0,50.1839,50.2489,50.1281,50.221,73288.0
2018-02-28 13:40:00,54.05,54.11,53.98,54.07,39264.0,50.2117,50.2675,50.1467,50.2303,39264.0
2018-02-28 13:45:00,54.06,54.1,53.99,54.03,95253.0,50.221,50.2582,50.156,50.1932,95253.0
2018-02-28 13:50:00,54.03,54.1,53.99,54.09,40278.0,50.1932,50.2582,50.156,50.2489,40278.0
2018-02-28 13:55:00,54.1,54.25,54.1,54.24,33291.0,50.2582,50.3975,50.2582,50.3883,33291.0
2018-02-28 14:00:00,54.23,54.34,54.23,54.24,53995.0,50.379,50.4812,50.379,50.3883,53995.0
2018-02-28 14:05:00,54.25,54.28,54.17,54.22,23781.0,50.3975,50.4254,50.3232,50.3697,23781.0
2018-02-28 14:10:00,54.22,54.23,54.11,54.13,59967.0,50.3697,50.379,50.2675,50.2861,59967.0
2018-02-28 14:15:00,54.14,54.44,54.13,54.37,294412.0,50.2954,50.5741,50.2861,50.509,294412.0
2018-02-28 14:20:00,54.37,54.48,54.34,54.43,98203.0,50.509,50.6112,50.4812,50.5648,98203.0
2018-02-28 14:25:00,54.44,54.5,54.21,54.24,148658.0,50.5741,50.6298,50.3604,50.3883,148658.0
2018-02-28 14:30:00,54.24,54.35,54.24,54.28,75010.0,50.3883,50.4904,50.3883,50.4254,75010.0
2018-02-28 14:35:00,54.29,54.41,54.26,54.35,70307.0,50.4347,50.5462,50.4068,50.4904,70307.0
2018-02-28 14:40:00,54.34,54.37,54.26,54.29,73411.0,50.4812,50.509,50.4068,50.4347,73411.0
2018-02-28 14:45:00,54.3,54.31,54.15,54.17,58731.0,50.444,50.4533,50.3046,50.3232,58731.0
2018-02-28 14:50:00,54.18,54.23,54.12,54.19,91991.0,50.3325,50.379,50.2768,50.3418,91991.0
2018-02-28 14:55:00,54.18,54.21,54.02,54.08,57773.0,50.3325,50.3604,50.1839,50.2396,57773.0
2018-02-28 15:00:00,54.08,54.1,53.96,54.02,65202.0,50.2396,50.2582,50.1281,50.1839,65202.0
2018-02-28 15:05:00,54.01,54.09,53.99,54.08,56501.0,50.1746,50.2489,50.156,50.2396,56501.0
2018-02-28 15:10:00,54.07,54.1,54.0,54.08,82261.0,50.2303,50.2582,50.1653,50.2396,82261.0
2018-02-28 15:15:00,54.08,54.09,53.99,54.08,83867.0,50.2396,50.2489,50.156,50.2396,83867.0
2018-02-28 15:20:00,54.07,54.11,53.95,54.0,91452.0,50.2303,50.2675,50.1189,50.1653,91452.0
2018-02-28 15:25:00,54.0,54.1,53.92,54.08,97591.0,50.1653,50.2582,50.091,50.2396,97591.0
2018-02-28 15:30:00,54.09,54.18,54.09,54.16,102124.0,50.2489,50.3325,50.2489,50.3139,102124.0
2018-02-28 15:35:00,54.15,54.35,54.14,54.34,98654.0,50.3046,50.4904,50.2954,50.4812,98654.0
2018-02-28 15:40:00,54.34,54.34,54.17,54.23,101575.0,50.4812,50.4812,50.3232,50.379,101575.0
2018-02-28 15:45:00,54.22,54.24,54.01,54.02,231964.0,50.3697,50.3883,50.1746,50.1839,231964.0
2018-02-28 15:50:00,54.01,54.09,53.98,54.0,217947.0,50.1746,50.2489,50.1467,50.1653,217947.0
2018-02-28 15:55:00,54.01,54.07,53.9,53.91,370419.0,50.1746,50.2303,50.0724,50.0817,370419.0
2018-03-01 09:30:00,53.87,54.49,53.82,54.31,146472.0,50.0445,50.6205,49.9981,50.4533,146472.0
2018-03-01 09:35:00,54.3,54.44,54.14,54.2,96145.0,50.444,50.5741,50.2954,50.3511,96145.0
2018-03-01 09:40:00,54.21,54.32,53.99,53.99,99137.0,50.3604,50.4626,50.156,50.156,99137.0
2018-03-01 09:45:00,53.97,54.15,53.97,54.09,124424.0,50.1374,50.3046,50.1374,50.2489,124424.0
2018-03-01 09:50:00,54.08,54.22,54.07,54.17,88521.0,50.2396,50.3697,50.2303,50.3232,88521.0
2018-03-01 09:55:00,54.17,54.47,54.16,54.47,109711.0,50.3232,50.6019,50.3139,50.6019,109711.0
2018-03-01 10:00:00,54.47,54.91,54.47,54.88,189704.0,50.6019,51.0107,50.6019,50.9828,189704.0
2018-03-01 10:05:00,54.88,54.96,54.84,54.88,169181.0,50.9828,51.0571,50.9456,50.9828,169181.0
2018-03-01 10:10:00,54.88,54.9,54.5,54.71,132570.0,50.9828,51.0014,50.6298,50.8249,132570.0
2018-03-01 10:15:00,54.71,54.77,54.56,54.57,116166.0,50.8249,50.8806,50.6855,50.6948,116166.0
2018-03-01 10:20:00,54.56,54.58,54.45,54.54,67112.0,50.6855,50.7041,50.5833,50.667,67112.0
2018-03-01 10:25:00,54.55,54.55,54.29,54.5,73365.0,50.6762,50.6762,50.4347,50.6298,73365.0
2018-03-01 10:30:00,54.49,54.64,54.49,54.62,63393.0,50.6205,50.7599,50.6205,50.7413,63393.0
2018-03-01 10:35:00,54.64,54.75,54.55,54.56,74150.0,50.7599,50.862,50.6762,50.6855,74150.0
2018-03-01 10:40:00,54.57,54.64,54.48,54.53,85766.0,50.6948,50.7599,50.6112,50.6577,85766.0
2018-03-01 10:45:00,54.53,54.65,54.45,54.53,96979.0,50.6577,50.7691,50.5833,50.6577,96979.0
2018-03-01 10:50:00,54.53,54.6,54.46,54.57,54702.0,50.6577,50.7227,50.5926,50.6948,54702.0
2018-03-01 10:55:00,54.56,54.6,54.48,54.51,54505.0,50.6855,50.7227,50.6112,50.6391,54505.0
2018-03-01 11:00:00,54.5,54.58,54.45,54.55,106984.0,50.6298,50.7041,50.5833,50.6762,106984.0
2018-03-01 11:05:00,54.55,54.67,54.55,54.59,64524.0,50.6762,50.7877,50.6762,50.7134,64524.0
2018-03-01 11:10:00,54.59,54.6,54.42,54.45,104585.0,50.7134,50.7227,50.5555,50.5833,104585.0
2018-03-01 11:15:00,54.46,54.54,54.4,54.48,68285.0,50.5926,50.667,50.5369,50.6112,68285.0
2018-03-01 11:20:00,54.49,54.5,54.43,54.47,57648.0,50.6205,50.6298,50.5648,50.6019,57648.0
2018-03-01 11:25:00,54.47,54.48,54.14,54.19,83022.0,50.6019,50.6112,50.2954,50.3418,83022.0
2018-03-01 11:30:00,54.19,54.26,54.13,54.25,54087.0,50.3418,50.4068,50.2861,50.3975,54087.0
2018-03-01 11:35:00,54.24,54.24,54.1,54.15,66206.0,50.3883,50.3883,50.2582,50.3046,66206.0
2018-03-01 11:40:00,54.14,54.23,54.1,54.19,53392.0,50.2954,50.379,50.2582,50.3418,53392.0
2018-03-01 11:45:00,54.19,54.37,54.19,54.37,45511.0,50.3418,50.509,50.3418,50.509,45511.0
2018-03-01 11:50:00,54.36,54.49,54.34,54.46,32842.0,50.4997,50.6205,50.4812,50.5926,32842.0
2018-03-01 11:55:00,54.47,54.55,54.45,54.46,37641.0,50.6019,50.6762,50.5833,50.5926,37641.0
2018-03-01 12:00:00,54.48,54.48,54.28,54.32,38112.0,50.6112,50.6112,50.4254,50.4626,38112.0
2018-03-01 12:05:00,54.31,54.41,54.29,54.35,39806.0,50.4533,50.5462,50.4347,50.4904,39806.0
2018-03-01 12:10:00,54.35,54.39,54.32,54.37,31085.0,50.4904,50.5276,50.4626,50.509,31085.0
2018-03-01 12:15:00,54.36,54.36,54.25,54.26,32063.0,50.4997,50.4997,50.3975,50.4068,32063.0
2018-03-01 12:20:00,54.25,54.25,54.16,54.2,44288.0,50.3975,50.3975,50.3139,50.3511,44288.0
2018-03-01 12:25:00,54.2,54.21,54.06,54.14,54223.0,50.3511,50.3604,50.221,50.2954,54223.0
2018-03-01 12:30:00,54.13,54.13,54.0,54.08,58620.0,50.2861,50.2861,50.1653,50.2396,58620.0
2018-03-01 12:35:00,54.08,54.2,54.07,54.15,42535.0,50.2396,50.3511,50.2303,50.3046,42535.0
2018-03-01 12:40:00,54.2,54.31,54.12,54.21,44005.0,50.3511,50.4533,50.2768,50.3604,44005.0
2018-03-01 12:45:00,54.2,54.29,54.13,54.29,28210.0,50.3511,50.4347,50.2861,50.4347,28210.0
2018-03-01 12:50:00,54.3,54.3,54.09,54.2,39254.0,50.444,50.444,50.2489,50.3511,39254.0
2018-03-01 12:55:00,54.21,54.21,54.03,54.03,38393.0,50.3604,50.3604,50.1932,50.1932,38393.0
2018-03-01 13:00:00,54.03,54.04,53.77,53.77,70401.0,50.1932,50.2025,49.9516,49.9516,70401.0
2018-03-01 13:05:00,53.77,53.77,53.57,53.57,90424.0,49.9516,49.9516,49.7658,49.7658,90424.0
2018-03-01 13:10:00,53.57,53.63,53.5,53.6,76477.0,49.7658,49.8216,49.7008,49.7937,76477.0
2018-03-01 13:15:00,53.6,53.61,53.45,53.53,44455.0,49.7937,49.803,49.6544,49.7287,44455.0
2018-03-01 13:20:00,53.51,53.61,53.46,53.55,37093.0,49.7101,49.803,49.6636,49.7473,37093.0
2018-03-01 13:25:00,53.57,53.82,53.56,53.77,102710.0,49.7658,49.9981,49.7565,49.9516,102710.0
2018-03-01 13:30:00,53.76,53.85,53.71,53.71,64571.0,49.9423,50.026,49.8959,49.8959,64571.0
2018-03-01 13:35:00,53.74,53.83,53.7,53.74,32538.0,49.9238,50.0074,49.8866,49.9238,32538.0
2018-03-01 13:40:00,53.74,53.74,53.61,53.61,30521.0,49.9238,49.9238,49.803,49.803,30521.0
2018-03-01 13:45:00,53.61,53.61,53.42,53.52,58720.0,49.803,49.803,49.6265,49.7194,58720.0
2018-03-01 13:50:00,53.52,53.6,53.52,53.53,32096.0,49.7194,49.7937,49.7194,49.7287,32096.0
2018-03-01 13:55:00,53.53,53.53,53.35,53.38,67423.0,49.7287,49.7287,49.5615,49.5893,67423.0
2018-03-01 14:00:00,53.39,53.42,53.15,53.29,70404.0,49.5986,49.6265,49.3757,49.5057,70404.0
2018-03-01 14:05:00,53.31,53.4,53.21,53.28,106452.0,49.5243,49.6079,49.4314,49.4964,106452.0
2018-03-01 14:10:00,53.29,53.35,53.11,53.16,95769.0,49.5057,49.5615,49.3385,49.385,95769.0
2018-03-01 14:15:00,53.13,53.33,53.01,53.31,79189.0,49.3571,49.5429,49.2456,49.5243,79189.0
2018-03-01 14:20:00,53.32,53.47,53.29,53.39,79469.0,49.5336,49.6729,49.5057,49.5986,79469.0
2018-03-01 14:25:00,53.41,53.49,53.34,53.49,65144.0,49.6172,49.6915,49.5522,49.6915,65144.0
2018-03-01 14:30:00,53.49,53.53,53.33,53.38,78821.0,49.6915,49.7287,49.5429,49.5893,78821.0
2018-03-01 14:35:00,53.39,53.4,53.24,53.29,49924.0,49.5986,49.6079,49.4593,49.5057,49924.0
2018-03-01 14:40:00,53.29,53.55,53.27,53.49,73771.0,49.5057,49.7473,49.4871,49.6915,73771.0
2018-03-01 14:45:00,53.5,53.56,53.41,53.45,63444.0,49.7008,49.7565,49.6172,49.6544,63444.0
2018-03-01 14:50:00,53.47,53.61,53.46,53.54,59465.0,49.6729,49.803,49.6636,49.738,59465.0
2018-03-01 14:55:00,53.54,53.62,53.52,53.59,97806.0,49.738,49.8123,49.7194,49.7844,97806.0
2018-03-01 15:00:00,53.6,53.64,53.31,53.31,110648.0,49.7937,49.8309,49.5243,49.5243,110648.0
2018-03-01 15:05:00,53.32,53.46,53.29,53.45,79277.0,49.5336,49.6636,49.5057,49.6544,79277.0
2018-03-01 15:10:00,53.45,53.73,53.45,53.7,78406.0,49.6544,49.9145,49.6544,49.8866,78406.0
2018-03-01 15:15:00,53.69,53.73,53.59,53.71,74468.0,49.8773,49.9145,49.7844,49.8959,74468.0
2018-03-01 15:20:00,53.71,53.78,53.56,53.59,101661.0,49.8959,49.9609,49.7565,49.7844,101661.0
2018-03-01 15:25:00,53.58,53.69,53.55,53.6,104407.0,49.7751,49.8773,49.7473,49.7937,104407.0
2018-03-01 15:30:00,53.59,53.66,53.45,53.55,148857.0,49.7844,49.8494,49.6544,49.7473,148857.0
2018-03-01 15:35:00,53.55,53.57,53.33,53.36,122403.0,49.7473,49.7658,49.5429,49.5707,122403.0
2018-03-01 15:40:00,53.36,53.41,53.25,53.31,139680.0,49.5707,49.6172,49.4686,49.5243,139680.0
2018-03-01 15:45:00,53.31,53.48,53.27,53.45,223592.0,49.5243,49.6822,49.4871,49.6544,223592.0
2018-03-01 15:50:00,53.45,53.53,53.36,53.38,228405.0,49.6544,49.7287,49.5707,49.5893,228405.0
2018-03-01 15:55:00,53.39,53.5,53.29,53.35,524402.0,49.5986,49.7008,49.5057,49.5615,524402.0
2018-03-02 09:30:00,52.78,52.79,52.36,52.5,228861.0,49.0319,49.0412,48.6418,48.7718,228861.0
2018-03-02 09:35:00,52.48,52.52,52.05,52.1,156331.0,48.7532,48.7904,48.3538,48.4002,156331.0
2018-03-02 09:40:00,52.1,52.1,51.81,51.96,121788.0,48.4002,48.4002,48.1308,48.2702,121788.0
2018-03-02 09:45:00,51.95,52.24,51.93,52.14,96282.0,48.2609,48.5303,48.2423,48.4374,96282.0
2018-03-02 09:50:00,52.14,52.4,52.12,52.15,115885.0,48.4374,48.6789,48.4188,48.4467,115885.0
2018-03-02 09:55:00,52.15,52.34,52.11,52.34,75223.0,48.4467,48.6232,48.4095,48.6232,75223.0
2018-03-02 10:00:00,52.31,52.55,52.31,52.49,94661.0,48.5953,48.8183,48.5953,48.7625,94661.0
2018-03-02 10:05:00,52.49,52.49,52.3,52.43,91784.0,48.7625,48.7625,48.586,48.7068,91784.0
2018-03-02 10:10:00,52.43,52.43,52.28,52.36,85985.0,48.7068,48.7068,48.5674,48.6418,85985.0
2018-03-02 10:15:00,52.36,52.46,52.25,52.27,95696.0,48.6418,48.7347,48.5396,48.5582,95696.0
2018-03-02 10:20:00,52.28,52.39,52.15,52.31,72461.0,48.5674,48.6696,48.4467,48.5953,72461.0
2018-03-02 10:25:00,52.3,52.47,52.28,52.42,57447.0,48.586,48.744,48.5674,48.6975,57447.0
2018-03-02 10:30:00,52.43,52.54,52.37,52.52,79430.0,48.7068,48.809,48.6511,48.7904,79430.0
2018-03-02 10:35:00,52.53,52.58,52.36,52.38,82920.0,48.7997,48.8461,48.6418,48.6603,82920.0
2018-03-02 10:40:00,52.38,52.64,52.38,52.64,71936.0,48.6603,48.9019,48.6603,48.9019,71936.0
2018-03-02 10:45:00,52.64,52.66,52.53,52.59,66562.0,48.9019,48.9205,48.7997,48.8554,66562.0
2018-03-02 10:50:00,52.6,52.6,52.49,52.55,49001.0,48.8647,48.8647,48.7625,48.8183,49001.0
2018-03-02 10:55:00,52.56,52.66,52.53,52.54,55645.0,48.8276,48.9205,48.7997,48.809,55645.0
2018-03-02 11:00:00,52.54,52.65,52.52,52.57,57577.0,48.809,48.9112,48.7904,48.8368,57577.0
2018-03-02 11:05:00,52.56,52.57,52.38,52.41,71567.0,48.8276,48.8368,48.6603,48.6882,71567.0
2018-03-02 11:10:00,52.41,52.48,52.33,52.36,85249.0,48.6882,48.7532,48.6139,48.6418,85249.0
2018-03-02 11:15:00,52.36,52.42,52.27,52.35,76611.0,48.6418,48.6975,48.5582,48.6325,76611.0
2018-03-02 11:20:00,52.35,52.47,52.32,52.47,50688.0,48.6325,48.744,48.6046,48.744,50688.0
2018-03-02 11:25:00,52.47,52.76,52.47,52.69,91445.0,48.744,49.0134,48.744,48.9483,91445.0
2018-03-02 11:30:00,52.7,52.81,52.69,52.72,63980.0,48.9576,49.0598,48.9483,48.9762,63980.0
2018-03-02 11:35:00,52.72,52.85,52.7,52.85,107236.0,48.9762,49.097,48.9576,49.097,107236.0
2018-03-02 11:40:00,52.85,52.94,52.81,52.81,79886.0,49.097,49.1806,49.0598,49.0598,79886.0
2018-03-02 11:45:00,52.81,52.99,52.78,52.99,54305.0,49.0598,49.227,49.0319,49.227,54305.0
2018-03-02 11:50:00,52.99,53.07,52.92,52.99,103357.0,49.227,49.3013,49.162,49.227,103357.0
2018-03-02 11:55:00,52.97,53.22,52.96,53.21,57944.0,49.2084,49.4407,49.1992,49.4314,57944.0
2018-03-02 12:00:00,53.21,53.27,53.13,53.24,95442.0,49.4314,49.4871,49.3571,49.4593,95442.0
2018-03-02 12:05:00,53.24,53.26,53.06,53.09,61441.0,49.4593,49.4779,49.2921,49.3199,61441.0
2018-03-02 12:10:00,53.08,53.12,53.0,53.1,44897.0,49.3106,49.3478,49.2363,49.3292,44897.0
2018-03-02 12:15:00,53.1,53.11,52.97,53.03,45518.0,49.3292,49.3385,49.2084,49.2642,45518.0
2018-03-02 12:20:00,53.02,53.12,52.97,53.11,43317.0,49.2549,49.3478,49.2084,49.3385,43317.0
2018-03-02 12:25:00,53.12,53.16,53.07,53.14,32510.0,49.3478,49.385,49.3013,49.3664,32510.0
2018-03-02 12:30:00,53.15,53.15,53.01,53.02,37588.0,49.3757,49.3757,49.2456,49.2549,37588.0
2018-03-02 12:35:00,53.02,53.09,52.99,53.0,42020.0,49.2549,49.3199,49.227,49.2363,42020.0
2018-03-02 12:40:00,53.0,53.08,52.96,53.01,63245.0,49.2363,49.3106,49.1992,49.2456,63245.0
2018-03-02 12:45:00,53.0,53.15,52.99,53.08,36943.0,49.2363,49.3757,49.227,49.3106,36943.0
2018-03-02 12:50:00,53.08,53.24,53.06,53.23,53556.0,49.3106,49.4593,49.2921,49.45,53556.0
2018-03-02 12:55:00,53.22,53.24,53.11,53.16,38685.0,49.4407,49.4593,49.3385,49.385,38685.0
2018-03-02 13:00:00,53.16,53.2,53.08,53.1,29169.0,49.385,49.4221,49.3106,49.3292,29169.0
2018-03-02 13:05:00,53.1,53.11,53.03,53.05,38166.0,49.3292,49.3385,49.2642,49.2828,38166.0
2018-03-02 13:10:00,53.04,53.05,52.9,52.9,55684.0,49.2735,49.2828,49.1434,49.1434,55684.0
2018-03-02 13:15:00,52.9,53.04,52.89,52.98,40028.0,49.1434,49.2735,49.1341,49.2177,40028.0
2018-03-02 13:20:00,52.97,53.0,52.88,52.9,26055.0,49.2084,49.2363,49.1248,49.1434,26055.0
2018-03-02 13:25:00,52.9,52.96,52.86,52.86,39040.0,49.1434,49.1992,49.1063,49.1063,39040.0
2018-03-02 13:30:00,52.86,52.93,52.8,52.82,47944.0,49.1063,49.1713,49.0505,49.0691,47944.0
2018-03-02 13:35:00,52.81,52.9,52.78,52.85,34834.0,49.0598,49.1434,49.0319,49.097,34834.0
2018-03-02 13:40:00,52.86,52.9,52.83,52.89,41585.0,49.1063,49.1434,49.0784,49.1341,41585.0
2018-03-02 13:45:00,52.9,52.99,52.9,52.99,30191.0,49.1434,49.227,49.1434,49.227,30191.0
2018-03-02 13:50:00,52.98,53.01,52.96,52.97,35662.0,49.2177,49.2456,49.1992,49.2084,35662.0
2018-03-02 13:55:00,52.98,52.98,52.83,52.83,47612.0,49.2177,49.2177,49.0784,49.0784,47612.0
2018-03-02 14:00:00,52.84,53.14,52.84,53.1,56693.0,49.0877,49.3664,49.0877,49.3292,56693.0
2018-03-02 14:05:00,53.09,53.11,53.04,53.05,41308.0,49.3199,49.3385,49.2735,49.2828,41308.0
2018-03-02 14:10:00,53.06,53.27,53.05,53.2,71586.0,49.2921,49.4871,49.2828,49.4221,71586.0
2018-03-02 14:15:00,53.2,53.24,53.13,53.14,42369.0,49.4221,49.4593,49.3571,49.3664,42369.0
2018-03-02 14:20:00,53.15,53.18,53.07,53.07,32694.0,49.3757,49.4035,49.3013,49.3013,32694.0
2018-03-02 14:25:00,53.08,53.13,53.05,53.11,36044.0,49.3106,49.3571,49.2828,49.3385,36044.0
2018-03-02 14:30:00,53.11,53.12,53.0,53.0,40291.0,49.3385,49.3478,49.2363,49.2363,40291.0
2018-03-02 14:35:00,53.0,53.11,52.98,53.11,51113.0,49.2363,49.3385,49.2177,49.3385,51113.0
2018-03-02 14:40:00,53.11,53.14,53.01,53.07,76216.0,49.3385,49.3664,49.2456,49.3013,76216.0
2018-03-02 14:45:00,53.06,53.08,53.02,53.05,42925.0,49.2921,49.3106,49.2549,49.2828,42925.0
2018-03-02 14:50:00,53.05,53.12,53.03,53.03,47075.0,49.2828,49.3478,49.2642,49.2642,47075.0
2018-03-02 14:55:00,53.02,53.04,52.95,52.95,49247.0,49.2549,49.2735,49.1899,49.1899,49247.0
2018-03-02 15:00:00,52.95,52.95,52.81,52.84,88341.0,49.1899,49.1899,49.0598,49.0877,88341.0
2018-03-02 15:05:00,52.83,52.91,52.77,52.91,56659.0,49.0784,49.1527,49.0226,49.1527,56659.0
2018-03-02 15:10:00,52.91,52.93,52.84,52.84,55559.0,49.1527,49.1713,49.0877,49.0877,55559.0
2018-03-02 15:15:00,52.85,52.99,52.83,52.98,73428.0,49.097,49.227,49.0784,49.2177,73428.0
2018-03-02 15:20:00,52.99,53.03,52.96,52.99,72849.0,49.227,49.2642,49.1992,49.227,72849.0
2018-03-02 15:25:00,53.0,53.1,52.99,53.07,129459.0,49.2363,49.3292,49.227,49.3013,129459.0
2018-03-02 15:30:00,53.06,53.17,53.05,53.15,102277.0,49.2921,49.3942,49.2828,49.3757,102277.0
2018-03-02 15:35:00,53.15,53.32,53.12,53.31,127109.0,49.3757,49.5336,49.3478,49.5243,127109.0
2018-03-02 15:40:00,53.3,53.42,53.3,53.42,185990.0,49.515,49.6265,49.515,49.6265,185990.0
2018-03-02 15:45:00,53.41,53.42,53.3,53.32,187267.0,49.6172,49.6265,49.515,49.5336,187267.0
2018-03-02 15:50:00,53.33,53.43,53.33,53.36,149968.0,49.5429,49.6358,49.5429,49.5707,149968.0
2018-03-02 15:55:00,53.36,53.42,53.27,53.27,339534.0,49.5707,49.6265,49.4871,49.4871,339534.0
2018-03-05 09:30:00,52.91,52.93,52.72,52.82,129412.0,49.1527,49.1713,48.9762,49.0691,129412.0
2018-03-05 09:35:00,52.82,52.83,52.61,52.74,62996.0,49.0691,49.0784,48.874,48.9948,62996.0
2018-03-05 09:40:00,52.75,53.09,52.73,52.92,208695.0,49.0041,49.3199,48.9855,49.162,208695.0
2018-03-05 09:45:00,52.89,52.94,52.71,52.77,61672.0,49.1341,49.1806,48.9669,49.0226,61672.0
2018-03-05 09:50:00,52.76,52.81,52.61,52.78,54624.0,49.0134,49.0598,48.874,49.0319,54624.0
2018-03-05 09:55:00,52.77,52.8,52.68,52.72,35659.0,49.0226,49.0505,48.939,48.9762,35659.0
2018-03-05 10:00:00,52.7,52.78,52.64,52.69,33146.0,48.9576,49.0319,48.9019,48.9483,33146.0
2018-03-05 10:05:00,52.66,52.71,52.58,52.67,26966.0,48.9205,48.9669,48.8461,48.9297,26966.0
2018-03-05 10:10:00,52.7,52.71,52.61,52.68,13619.0,48.9576,48.9669,48.874,48.939,13619.0
2018-03-05 10:15:00,52.68,52.78,52.68,52.74,17829.0,48.939,49.0319,48.939,48.9948,17829.0
2018-03-05 10:20:00,52.72,52.79,52.71,52.76,19142.0,48.9762,49.0412,48.9669,49.0134,19142.0
2018-03-05 10:25:00,52.74,52.74,52.62,52.65,22156.0,48.9948,48.9948,48.8833,48.9112,22156.0
2018-03-05 10:30:00,52.66,52.7,52.62,52.66,19910.0,48.9205,48.9576,48.8833,48.9205,19910.0
2018-03-05 10:35:00,52.67,52.84,52.64,52.84,27078.0,48.9297,49.0877,48.9019,49.0877,27078.0
2018-03-05 10:40:00,52.84,52.97,52.84,52.94,42568.0,49.0877,49.2084,49.0877,49.1806,42568.0
2018-03-05 10:45:00,52.93,52.97,52.87,52.94,30534.0,49.1713,49.2084,49.1155,49.1806,30534.0
2018-03-05 10:50:00,52.95,52.97,52.86,52.88,22738.0,49.1899,49.2084,49.1063,49.1248,22738.0
2018-03-05 10:55:00,52.89,53.05,52.88,53.03,52213.0,49.1341,49.2828,49.1248,49.2642,52213.0
2018-03-05 11:00:00,53.02,53.2,52.99,53.13,38910.0,49.2549,49.4221,49.227,49.3571,38910.0
2018-03-05 11:05:00,53.12,53.25,53.05,53.13,36274.0,49.3478,49.4686,49.2828,49.3571,36274.0
2018-03-05 11:10:00,53.12,53.2,53.05,53.14,25941.0,49.3478,49.4221,49.2828,49.3664,25941.0
2018-03-05 11:15:00,53.12,53.18,53.08,53.17,37856.0,49.3478,49.4035,49.3106,49.3942,37856.0
2018-03-05 11:20:00,53.18,53.36,53.18,53.26,37248.0,49.4035,49.5707,49.4035,49.4779,37248.0
2018-03-05 11:25:00,53.25,53.32,53.22,53.28,18798.0,49.4686,49.5336,49.4407,49.4964,18798.0
2018-03-05 11:30:00,53.29,53.32,53.2,53.2,53389.0,49.5057,49.5336,49.4221,49.4221,53389.0
2018-03-05 11:35:00,53.18,53.2,53.13,53.19,26022.0,49.4035,49.4221,49.3571,49.4128,26022.0
2018-03-05 11:40:00,53.2,53.29,53.19,53.23,41773.0,49.4221,49.5057,49.4128,49.45,41773.0
2018-03-05 11:45:00,53.23,53.32,53.23,53.32,43144.0,49.45,49.5336,49.45,49.5336,43144.0
2018-03-05 11:50:00,53.32,53.38,53.26,53.3,40295.0,49.5336,49.5893,49.4779,49.515,40295.0
2018-03-05 11:55:00,53.3,53.38,53.25,53.34,56236.0,49.515,49.5893,49.4686,49.5522,56236.0
2018-03-05 12:00:00,53.34,53.35,53.27,53.34,35121.0,49.5522,49.5615,49.4871,49.5522,35121.0
2018-03-05 12:05:00,53.33,53.36,53.25,53.27,22245.0,49.5429,49.5707,49.4686,49.4871,22245.0
2018-03-05 12:10:00,53.27,53.32,53.24,53.27,57217.0,49.4871,49.5336,49.4593,49.4871,57217.0
2018-03-05 12:15:00,53.26,53.29,53.24,53.24,24995.0,49.4779,49.5057,49.4593,49.4593,24995.0
2018-03-05 12:20:00,53.24,53.25,53.19,53.23,44475.0,49.4593,49.4686,49.4128,49.45,44475.0
2018-03-05 12:25:00,53.23,53.31,53.23,53.31,20755.0,49.45,49.5243,49.45,49.5243,20755.0
2018-03-05 12:30:00,53.31,53.34,53.26,53.29,48384.0,49.5243,49.5522,49.4779,49.5057,48384.0
2018-03-05 12:35:00,53.29,53.35,53.28,53.34,31352.0,49.5057,49.5615,49.4964,49.5522,31352.0
2018-03-05 12:40:00,53.34,53.35,53.3,53.34,22142.0,49.5522,49.5615,49.515,49.5522,22142.0
2018-03-05 12:45:00,53.34,53.45,53.33,53.44,42445.0,49.5522,49.6544,49.5429,49.6451,42445.0
2018-03-05 12:50:00,53.44,53.51,53.4,53.51,26912.0,49.6451,49.7101,49.6079,49.7101,26912.0
2018-03-05 12:55:00,53.51,53.79,53.49,53.73,110327.0,49.7101,49.9702,49.6915,49.9145,110327.0
2018-03-05 13:00:00,53.73,53.85,53.72,53.76,52437.0,49.9145,50.026,49.9052,49.9423,52437.0
2018-03-05 13:05:00,53.75,53.79,53.69,53.73,42163.0,49.9331,49.9702,49.8773,49.9145,42163.0
2018-03-05 13:10:00,53.73,53.84,53.72,53.82,53090.0,49.9145,50.0167,49.9052,49.9981,53090.0
2018-03-05 13:15:00,53.82,53.86,53.72,53.74,33439.0,49.9981,50.0352,49.9052,49.9238,33439.0
2018-03-05 13:20:00,53.73,53.8,53.69,53.78,26103.0,49.9145,49.9795,49.8773,49.9609,26103.0
2018-03-05 13:25:00,53.79,53.88,53.73,53.87,54496.0,49.9702,50.0538,49.9145,50.0445,54496.0
2018-03-05 13:30:00,53.87,53.89,53.64,53.64,56550.0,50.0445,50.0631,49.8309,49.8309,56550.0
2018-03-05 13:35:00,53.64,53.79,53.64,53.79,31414.0,49.8309,49.9702,49.8309,49.9702,31414.0
2018-03-05 13:40:00,53.79,53.82,53.75,53.8,55279.0,49.9702,49.9981,49.9331,49.9795,55279.0
2018-03-05 13:45:00,53.8,53.85,53.78,53.84,66186.0,49.9795,50.026,49.9609,50.0167,66186.0
2018-03-05 13:50:00,53.84,53.89,53.82,53.86,34445.0,50.0167,50.0631,49.9981,50.0352,34445.0
2018-03-05 13:55:00,53.86,53.98,53.85,53.98,73967.0,50.0352,50.1467,50.026,50.1467,73967.0
2018-03-05 14:00:00,53.97,54.07,53.94,53.99,123904.0,50.1374,50.2303,50.1096,50.156,123904.0
2018-03-05 14:05:00,53.99,53.99,53.89,53.93,59156.0,50.156,50.156,50.0631,50.1003,59156.0
2018-03-05 14:10:00,53.93,53.99,53.77,53.82,73351.0,50.1003,50.156,49.9516,49.9981,73351.0
2018-03-05 14:15:00,53.81,53.87,53.63,53.65,76888.0,49.9888,50.0445,49.8216,49.8402,76888.0
2018-03-05 14:20:00,53.65,53.78,53.63,53.76,42523.0,49.8402,49.9609,49.8216,49.9423,42523.0
2018-03-05 14:25:00,53.77,53.89,53.77,53.79,46470.0,49.9516,50.0631,49.9516,49.9702,46470.0
2018-03-05 14:30:00,53.79,53.87,53.78,53.86,40389.0,49.9702,50.0445,49.9609,50.0352,40389.0
2018-03-05 14:35:00,53.86,53.9,53.75,53.89,43911.0,50.0352,50.0724,49.9331,50.0631,43911.0
2018-03-05 14:40:00,53.9,53.96,53.86,53.96,44663.0,50.0724,50.1281,50.0352,50.1281,44663.0
2018-03-05 14:45:00,53.96,53.96,53.88,53.91,50112.0,50.1281,50.1281,50.0538,50.0817,50112.0
2018-03-05 14:50:00,53.91,53.94,53.89,53.91,38915.0,50.0817,50.1096,50.0631,50.0817,38915.0
2018-03-05 14:55:00,53.92,53.97,53.91,53.97,55536.0,50.091,50.1374,50.0817,50.1374,55536.0
2018-03-05 15:00:00,53.97,54.0,53.94,53.96,37904.0,50.1374,50.1653,50.1096,50.1281,37904.0
2018-03-05 15:05:00,53.96,54.04,53.91,53.92,86270.0,50.1281,50.2025,50.0817,50.091,86270.0
2018-03-05 15:10:00,53.91,53.92,53.86,53.88,60341.0,50.0817,50.091,50.0352,50.0538,60341.0
2018-03-05 15:15:00,53.88,53.94,53.86,53.94,55419.0,50.0538,50.1096,50.0352,50.1096,55419.0
2018-03-05 15:20:00,53.94,54.04,53.93,54.04,66558.0,50.1096,50.2025,50.1003,50.2025,66558.0
2018-03-05 15:25:00,54.04,54.09,53.92,53.93,92650.0,50.2025,50.2489,50.091,50.1003,92650.0
2018-03-05 15:30:00,53.93,54.01,53.91,53.97,108461.0,50.1003,50.1746,50.0817,50.1374,108461.0
2018-03-05 15:35:00,53.97,54.01,53.95,54.01,101515.0,50.1374,50.1746,50.1189,50.1746,101515.0
2018-03-05 15:40:00,54.01,54.02,53.95,53.97,133311.0,50.1746,50.1839,50.1189,50.1374,133311.0
2018-03-05 15:45:00,53.97,53.98,53.83,53.83,106749.0,50.1374,50.1467,50.0074,50.0074,106749.0
2018-03-05 15:50:00,53.83,53.87,53.81,53.85,149504.0,50.0074,50.0445,49.9888,50.026,149504.0
2018-03-05 15:55:00,53.85,53.86,53.76,53.79,431973.0,50.026,50.0352,49.9423,49.9702,431973.0
2018-03-06 09:30:00,53.92,54.05,53.81,53.85,129913.0,50.091,50.2117,49.9888,50.026,129913.0
2018-03-06 09:35:00,53.85,54.0,53.78,53.93,82142.0,50.026,50.1653,49.9609,50.1003,82142.0
2018-03-06 09:40:00,53.91,53.91,53.76,53.8,40398.0,50.0817,50.0817,49.9423,49.9795,40398.0
2018-03-06 09:45:00,53.79,53.79,53.63,53.75,46469.0,49.9702,49.9702,49.8216,49.9331,46469.0
2018-03-06 09:50:00,53.76,53.76,53.61,53.66,41919.0,49.9423,49.9423,49.803,49.8494,41919.0
2018-03-06 09:55:00,53.65,53.66,53.52,53.59,74792.0,49.8402,49.8494,49.7194,49.7844,74792.0
2018-03-06 10:00:00,53.59,53.62,53.48,53.61,107001.0,49.7844,49.8123,49.6822,49.803,107001.0
2018-03-06 10:05:00,53.6,53.69,53.59,53.62,47319.0,49.7937,49.8773,49.7844,49.8123,47319.0
2018-03-06 10:10:00,53.63,53.68,53.6,53.61,25351.0,49.8216,49.868,49.7937,49.803,25351.0
2018-03-06 10:15:00,53.61,53.8,53.6,53.8,99824.0,49.803,49.9795,49.7937,49.9795,99824.0
2018-03-06 10:20:00,53.8,53.89,53.78,53.87,43117.0,49.9795,50.0631,49.9609,50.0445,43117.0
2018-03-06 10:25:00,53.85,53.92,53.79,53.8,39684.0,50.026,50.091,49.9702,49.9795,39684.0
2018-03-06 10:30:00,53.8,53.91,53.8,53.91,38670.0,49.9795,50.0817,49.9795,50.0817,38670.0
2018-03-06 10:35:00,53.9,53.98,53.85,53.98,56453.0,50.0724,50.1467,50.026,50.1467,56453.0
2018-03-06 10:40:00,53.98,53.99,53.86,53.98,83178.0,50.1467,50.156,50.0352,50.1467,83178.0
2018-03-06 10:45:00,53.98,53.98,53.83,53.88,163209.0,50.1467,50.1467,50.0074,50.0538,163209.0
2018-03-06 10:50:00,53.88,53.92,53.72,53.77,43329.0,50.0538,50.091,49.9052,49.9516,43329.0
2018-03-06 10:55:00,53.77,53.82,53.66,53.7,48290.0,49.9516,49.9981,49.8494,49.8866,48290.0
2018-03-06 11:00:00,53.71,53.71,53.61,53.66,33198.0,49.8959,49.8959,49.803,49.8494,33198.0
2018-03-06 11:05:00,53.66,53.73,53.62,53.68,22484.0,49.8494,49.9145,49.8123,49.868,22484.0
2018-03-06 11:10:00,53.68,53.71,53.62,53.7,26485.0,49.868,49.8959,49.8123,49.8866,26485.0
2018-03-06 11:15:00,53.7,53.71,53.6,53.68,18279.0,49.8866,49.8959,49.7937,49.868,18279.0
2018-03-06 11:20:00,53.66,53.7,53.58,53.59,45591.0,49.8494,49.8866,49.7751,49.7844,45591.0
2018-03-06 11:25:00,53.59,53.7,53.57,53.69,29507.0,49.7844,49.8866,49.7658,49.8773,29507.0
2018-03-06 11:30:00,53.69,53.7,53.65,53.66,18857.0,49.8773,49.8866,49.8402,49.8494,18857.0
2018-03-06 11:35:00,53.65,53.68,53.63,53.64,50179.0,49.8402,49.868,49.8216,49.8309,50179.0
2018-03-06 11:40:00,53.64,53.78,53.62,53.73,48747.0,49.8309,49.9609,49.8123,49.9145,48747.0
2018-03-06 11:45:00,53.74,53.84,53.73,53.83,25106.0,49.9238,50.0167,49.9145,50.0074,25106.0
2018-03-06 11:50:00,53.82,53.87,53.8,53.84,35615.0,49.9981,50.0445,49.9795,50.0167,35615.0
2018-03-06 11:55:00,53.84,53.88,53.77,53.88,30480.0,50.0167,50.0538,49.9516,50.0538,30480.0
2018-03-06 12:00:00,53.88,53.92,53.85,53.87,35368.0,50.0538,50.091,50.026,50.0445,35368.0
2018-03-06 12:05:00,53.87,53.88,53.75,53.77,44804.0,50.0445,50.0538,49.9331,49.9516,44804.0
2018-03-06 12:10:00,53.78,53.83,53.77,53.83,31693.0,49.9609,50.0074,49.9516,50.0074,31693.0
2018-03-06 12:15:00,53.83,53.89,53.79,53.88,25324.0,50.0074,50.0631,49.9702,50.0538,25324.0
2018-03-06 12:20:00,53.87,53.9,53.75,53.78,22579.0,50.0445,50.0724,49.9331,49.9609,22579.0
2018-03-06 12:25:00,53.78,53.83,53.72,53.72,20012.0,49.9609,50.0074,49.9052,49.9052,20012.0
2018-03-06 12:30:00,53.73,53.77,53.7,53.76,21872.0,49.9145,49.9516,49.8866,49.9423,21872.0
2018-03-06 12:35:00,53.78,53.81,53.74,53.76,12647.0,49.9609,49.9888,49.9238,49.9423,12647.0
2018-03-06 12:40:00,53.76,53.88,53.74,53.88,10749.0,49.9423,50.0538,49.9238,50.0538,10749.0
2018-03-06 12:45:00,53.88,53.91,53.86,53.9,27448.0,50.0538,50.0817,50.0352,50.0724,27448.0
2018-03-06 12:50:00,53.9,53.99,53.89,53.97,54211.0,50.0724,50.156,50.0631,50.1374,54211.0
2018-03-06 12:55:00,53.97,54.09,53.95,54.07,39992.0,50.1374,50.2489,50.1189,50.2303,39992.0
2018-03-06 13:00:00,54.07,54.12,54.01,54.03,22436.0,50.2303,50.2768,50.1746,50.1932,22436.0
2018-03-06 13:05:00,54.02,54.11,54.0,54.05,26615.0,50.1839,50.2675,50.1653,50.2117,26615.0
2018-03-06 13:10:00,54.05,54.1,54.05,54.06,25387.0,50.2117,50.2582,50.2117,50.221,25387.0
2018-03-06 13:15:00,54.07,54.1,54.04,54.05,16549.0,50.2303,50.2582,50.2025,50.2117,16549.0
2018-03-06 13:20:00,54.04,54.11,54.02,54.08,14480.0,50.2025,50.2675,50.1839,50.2396,14480.0
2018-03-06 13:25:00,54.07,54.1,53.99,54.0,30866.0,50.2303,50.2582,50.156,50.1653,30866.0
2018-03-06 13:30:00,54.0,54.02,53.88,53.93,88672.0,50.1653,50.1839,50.0538,50.1003,88672.0
2018-03-06 13:35:00,53.93,53.94,53.84,53.84,23619.0,50.1003,50.1096,50.0167,50.0167,23619.0
2018-03-06 13:40:00,53.85,53.91,53.84,53.9,21348.0,50.026,50.0817,50.0167,50.0724,21348.0
2018-03-06 13:45:00,53.9,53.91,53.74,53.74,45372.0,50.0724,50.0817,49.9238,49.9238,45372.0
2018-03-06 13:50:00,53.74,53.83,53.74,53.8,28741.0,49.9238,50.0074,49.9238,49.9795,28741.0
2018-03-06 13:55:00,53.79,53.83,53.74,53.82,30849.0,49.9702,50.0074,49.9238,49.9981,30849.0
2018-03-06 14:00:00,53.82,53.83,53.77,53.81,29703.0,49.9981,50.0074,49.9516,49.9888,29703.0
2018-03-06 14:05:00,53.81,53.9,53.76,53.88,32574.0,49.9888,50.0724,49.9423,50.0538,32574.0
2018-03-06 14:10:00,53.88,53.88,53.78,53.8,33250.0,50.0538,50.0538,49.9609,49.9795,33250.0
2018-03-06 14:15:00,53.79,53.85,53.76,53.82,54166.0,49.9702,50.026,49.9423,49.9981,54166.0
2018-03-06 14:20:00,53.82,53.86,53.82,53.85,29330.0,49.9981,50.0352,49.9981,50.026,29330.0
2018-03-06 14:25:00,53.84,53.85,53.75,53.8,34651.0,50.0167,50.026,49.9331,49.9795,34651.0
2018-03-06 14:30:00,53.8,53.85,53.79,53.85,45494.0,49.9795,50.026,49.9702,50.026,45494.0
2018-03-06 14:35:00,53.85,53.91,53.84,53.9,25289.0,50.026,50.0817,50.0167,50.0724,25289.0
2018-03-06 14:40:00,53.9,53.91,53.83,53.89,44062.0,50.0724,50.0817,50.0074,50.0631,44062.0
2018-03-06 14:45:00,53.89,53.93,53.87,53.93,37107.0,50.0631,50.1003,50.0445,50.1003,37107.0
2018-03-06 14:50:00,53.92,53.93,53.85,53.88,24779.0,50.091,50.1003,50.026,50.0538,24779.0
2018-03-06 14:55:00,53.89,53.91,53.84,53.88,27096.0,50.0631,50.0817,50.0167,50.0538,27096.0
2018-03-06 15:00:00,53.88,53.9,53.81,53.85,68726.0,50.0538,50.0724,49.9888,50.026,68726.0
2018-03-06 15:05:00,53.85,53.89,53.85,53.86,34501.0,50.026,50.0631,50.026,50.0352,34501.0
2018-03-06 15:10:00,53.86,53.87,53.82,53.82,50518.0,50.0352,50.0445,49.9981,49.9981,50518.0
2018-03-06 15:15:00,53.82,53.85,53.77,53.82,38323.0,49.9981,50.026,49.9516,49.9981,38323.0
2018-03-06 15:20:00,53.82,53.87,53.82,53.83,43894.0,49.9981,50.0445,49.9981,50.0074,43894.0
2018-03-06 15:25:00,53.83,53.86,53.75,53.83,72966.0,50.0074,50.0352,49.9331,50.0074,72966.0
2018-03-06 15:30:00,53.83,53.86,53.81,53.86,63702.0,50.0074,50.0352,49.9888,50.0352,63702.0
2018-03-06 15:35:00,53.86,53.97,53.85,53.92,62485.0,50.0352,50.1374,50.026,50.091,62485.0
2018-03-06 15:40:00,53.93,53.97,53.91,53.91,71487.0,50.1003,50.1374,50.0817,50.0817,71487.0
2018-03-06 15:45:00,53.91,53.97,53.83,53.87,79534.0,50.0817,50.1374,50.0074,50.0445,79534.0
2018-03-06 15:50:00,53.86,53.94,53.79,53.79,102773.0,50.0352,50.1096,49.9702,49.9702,102773.0
2018-03-06 15:55:00,53.79,53.85,53.75,53.84,284311.0,49.9702,50.026,49.9331,50.0167,284311.0
2018-03-07 09:30:00,53.3,53.45,53.21,53.28,207371.0,49.515,49.6544,49.4314,49.4964,207371.0
2018-03-07 09:35:00,53.28,53.44,53.26,53.4,106180.0,49.4964,49.6451,49.4779,49.6079,106180.0
2018-03-07 09:40:00,53.41,53.56,53.34,53.52,62561.0,49.6172,49.7565,49.5522,49.7194,62561.0
2018-03-07 09:45:00,53.52,53.67,53.46,53.5,91630.0,49.7194,49.8587,49.6636,49.7008,91630.0
2018-03-07 09:50:00,53.48,53.5,53.37,53.38,55388.0,49.6822,49.7008,49.58,49.5893,55388.0
2018-03-07 09:55:00,53.38,53.5,53.36,53.48,28289.0,49.5893,49.7008,49.5707,49.6822,28289.0
2018-03-07 10:00:00,53.46,53.53,53.36,53.53,121930.0,49.6636,49.7287,49.5707,49.7287,121930.0
2018-03-07 10:05:00,53.52,53.55,53.37,53.42,140843.0,49.7194,49.7473,49.58,49.6265,140843.0
2018-03-07 10:10:00,53.43,53.54,53.39,53.41,28675.0,49.6358,49.738,49.5986,49.6172,28675.0
2018-03-07 10:15:00,53.41,53.53,53.36,53.46,47178.0,49.6172,49.7287,49.5707,49.6636,47178.0
2018-03-07 10:20:00,53.45,53.52,53.42,53.46,24437.0,49.6544,49.7194,49.6265,49.6636,24437.0
2018-03-07 10:25:00,53.47,53.53,53.42,53.44,28809.0,49.6729,49.7287,49.6265,49.6451,28809.0
2018-03-07 10:30:00,53.44,53.51,53.39,53.51,19337.0,49.6451,49.7101,49.5986,49.7101,19337.0
2018-03-07 10:35:00,53.52,53.52,53.42,53.44,22837.0,49.7194,49.7194,49.6265,49.6451,22837.0
2018-03-07 10:40:00,53.45,53.55,53.45,53.47,38067.0,49.6544,49.7473,49.6544,49.6729,38067.0
2018-03-07 10:45:00,53.48,53.57,53.48,53.57,38650.0,49.6822,49.7658,49.6822,49.7658,38650.0
2018-03-07 10:50:00,53.58,53.6,53.55,53.55,10728.0,49.7751,49.7937,49.7473,49.7473,10728.0
2018-03-07 10:55:00,53.56,53.57,53.49,53.55,36912.0,49.7565,49.7658,49.6915,49.7473,36912.0
2018-03-07 11:00:00,53.55,53.56,53.43,53.44,13391.0,49.7473,49.7565,49.6358,49.6451,13391.0
2018-03-07 11:05:00,53.45,53.46,53.34,53.36,40244.0,49.6544,49.6636,49.5522,49.5707,40244.0
2018-03-07 11:10:00,53.35,53.36,53.25,53.33,65915.0,49.5615,49.5707,49.4686,49.5429,65915.0
2018-03-07 11:15:00,53.34,53.41,53.3,53.3,20732.0,49.5522,49.6172,49.515,49.515,20732.0
2018-03-07 11:20:00,53.29,53.29,53.25,53.26,26973.0,49.5057,49.5057,49.4686,49.4779,26973.0
2018-03-07 11:25:00,53.25,53.25,53.15,53.21,38282.0,49.4686,49.4686,49.3757,49.4314,38282.0
2018-03-07 11:30:00,53.22,53.29,53.22,53.24,28530.0,49.4407,49.5057,49.4407,49.4593,28530.0
2018-03-07 11:35:00,53.27,53.39,53.27,53.34,23732.0,49.4871,49.5986,49.4871,49.5522,23732.0
2018-03-07 11:40:00,53.35,53.43,53.35,53.4,26541.0,49.5615,49.6358,49.5615,49.6079,26541.0
2018-03-07 11:45:00,53.4,53.4,53.3,53.31,29169.0,49.6079,49.6079,49.515,49.5243,29169.0
2018-03-07 11:50:00,53.31,53.38,53.29,53.29,19671.0,49.5243,49.5893,49.5057,49.5057,19671.0
2018-03-07 11:55:00,53.29,53.31,53.23,53.23,22249.0,49.5057,49.5243,49.45,49.45,22249.0
2018-03-07 12:00:00,53.24,53.27,53.17,53.19,29956.0,49.4593,49.4871,49.3942,49.4128,29956.0
2018-03-07 12:05:00,53.21,53.29,53.2,53.22,18433.0,49.4314,49.5057,49.4221,49.4407,18433.0
2018-03-07 12:10:00,53.21,53.24,53.13,53.24,19800.0,49.4314,49.4593,49.3571,49.4593,19800.0
2018-03-07 12:15:00,53.23,53.3,53.19,53.28,14829.0,49.45,49.515,49.4128,49.4964,14829.0
2018-03-07 12:20:00,53.28,53.3,53.18,53.23,37627.0,49.4964,49.515,49.4035,49.45,37627.0
2018-03-07 12:25:00,53.23,53.35,53.23,53.31,16177.0,49.45,49.5615,49.45,49.5243,16177.0
2018-03-07 12:30:00,53.32,53.36,53.28,53.34,15091.0,49.5336,49.5707,49.4964,49.5522,15091.0
2018-03-07 12:35:00,53.35,53.37,53.24,53.3,22049.0,49.5615,49.58,49.4593,49.515,22049.0
2018-03-07 12:40:00,53.29,53.36,53.27,53.35,15060.0,49.5057,49.5707,49.4871,49.5615,15060.0
2018-03-07 12:45:00,53.33,53.4,53.33,53.34,23651.0,49.5429,49.6079,49.5429,49.5522,23651.0
2018-03-07 12:50:00,53.35,53.41,53.32,53.32,23148.0,49.5615,49.6172,49.5336,49.5336,23148.0
2018-03-07 12:55:00,53.33,53.38,53.33,53.33,12063.0,49.5429,49.5893,49.5429,49.5429,12063.0
2018-03-07 13:00:00,53.32,53.34,53.27,53.27,14854.0,49.5336,49.5522,49.4871,49.4871,14854.0
2018-03-07 13:05:00,53.26,53.28,53.19,53.23,22053.0,49.4779,49.4964,49.4128,49.45,22053.0
2018-03-07 13:10:00,53.22,53.27,53.22,53.27,30077.0,49.4407,49.4871,49.4407,49.4871,30077.0
2018-03-07 13:15:00,53.24,53.3,53.19,53.28,21452.0,49.4593,49.515,49.4128,49.4964,21452.0
2018-03-07 13:20:00,53.28,53.29,53.18,53.23,57454.0,49.4964,49.5057,49.4035,49.45,57454.0
2018-03-07 13:25:00,53.24,53.4,53.21,53.4,86473.0,49.4593,49.6079,49.4314,49.6079,86473.0
2018-03-07 13:30:00,53.4,53.43,53.29,53.32,86715.0,49.6079,49.6358,49.5057,49.5336,86715.0
2018-03-07 13:35:00,53.32,53.36,53.3,53.31,16845.0,49.5336,49.5707,49.515,49.5243,16845.0
2018-03-07 13:40:00,53.29,53.34,53.27,53.32,12279.0,49.5057,49.5522,49.4871,49.5336,12279.0
2018-03-07 13:45:00,53.32,53.37,53.3,53.37,11782.0,49.5336,49.58,49.515,49.58,11782.0
2018-03-07 13:50:00,53.37,53.37,53.29,53.34,46271.0,49.58,49.58,49.5057,49.5522,46271.0
2018-03-07 13:55:00,53.33,53.35,53.3,53.34,12337.0,49.5429,49.5615,49.515,49.5522,12337.0
2018-03-07 14:00:00,53.33,53.34,53.26,53.29,32996.0,49.5429,49.5522,49.4779,49.5057,32996.0
2018-03-07 14:05:00,53.29,53.32,53.26,53.3,18973.0,49.5057,49.5336,49.4779,49.515,18973.0
2018-03-07 14:10:00,53.3,53.44,53.3,53.43,36516.0,49.515,49.6451,49.515,49.6358,36516.0
2018-03-07 14:15:00,53.43,53.44,53.38,53.4,12910.0,49.6358,49.6451,49.5893,49.6079,12910.0
2018-03-07 14:20:00,53.4,53.43,53.37,53.41,21698.0,49.6079,49.6358,49.58,49.6172,21698.0
2018-03-07 14:25:00,53.39,53.45,53.37,53.39,74568.0,49.5986,49.6544,49.58,49.5986,74568.0
2018-03-07 14:30:00,53.39,53.46,53.38,53.46,31727.0,49.5986,49.6636,49.5893,49.6636,31727.0
2018-03-07 14:35:00,53.44,53.48,53.43,53.46,27629.0,49.6451,49.6822,49.6358,49.6636,27629.0
2018-03-07 14:40:00,53.47,53.5,53.42,53.42,16186.0,49.6729,49.7008,49.6265,49.6265,16186.0
2018-03-07 14:45:00,53.39,53.45,53.39,53.44,14998.0,49.5986,49.6544,49.5986,49.6451,14998.0
2018-03-07 14:50:00,53.46,53.48,53.34,53.36,23958.0,49.6636,49.6822,49.5522,49.5707,23958.0
2018-03-07 14:55:00,53.35,53.41,53.35,53.41,17084.0,49.5615,49.6172,49.5615,49.6172,17084.0
2018-03-07 15:00:00,53.41,53.45,53.37,53.39,22963.0,49.6172,49.6544,49.58,49.5986,22963.0
2018-03-07 15:05:00,53.4,53.52,53.39,53.46,45583.0,49.6079,49.7194,49.5986,49.6636,45583.0
2018-03-07 15:10:00,53.46,53.52,53.46,53.47,30676.0,49.6636,49.7194,49.6636,49.6729,30676.0
2018-03-07 15:15:00,53.47,53.49,53.44,53.48,22015.0,49.6729,49.6915,49.6451,49.6822,22015.0
2018-03-07 15:20:00,53.47,53.51,53.43,53.51,28885.0,49.6729,49.7101,49.6358,49.7101,28885.0
2018-03-07 15:25:00,53.51,53.52,53.48,53.51,20771.0,49.7101,49.7194,49.6822,49.7101,20771.0
2018-03-07 15:30:00,53.52,53.61,53.51,53.53,84685.0,49.7194,49.803,49.7101,49.7287,84685.0
2018-03-07 15:35:00,53.52,53.6,53.52,53.58,48546.0,49.7194,49.7937,49.7194,49.7751,48546.0
2018-03-07 15:40:00,53.59,53.62,53.55,53.59,72501.0,49.7844,49.8123,49.7473,49.7844,72501.0
2018-03-07 15:45:00,53.58,53.61,53.52,53.59,154462.0,49.7751,49.803,49.7194,49.7844,154462.0
2018-03-07 15:50:00,53.59,53.64,53.53,53.57,177280.0,49.7844,49.8309,49.7287,49.7658,177280.0
2018-03-07 15:55:00,53.56,53.61,53.47,53.52,362375.0,49.7565,49.803,49.6729,49.7194,362375.0
2018-03-08 09:30:00,53.94,54.33,53.86,54.28,147927.0,50.1096,50.4719,50.0352,50.4254,147927.0
2018-03-08 09:35:00,54.27,54.48,54.22,54.47,156357.0,50.4161,50.6112,50.3697,50.6019,156357.0
2018-03-08 09:40:00,54.46,54.59,54.44,54.5,215415.0,50.5926,50.7134,50.5741,50.6298,215415.0
2018-03-08 09:45:00,54.5,54.64,54.49,54.61,138301.0,50.6298,50.7599,50.6205,50.732,138301.0
2018-03-08 09:50:00,54.61,54.76,54.56,54.7,181102.0,50.732,50.8713,50.6855,50.8156,181102.0
2018-03-08 09:55:00,54.7,54.83,54.64,54.65,127028.0,50.8156,50.9364,50.7599,50.7691,127028.0
2018-03-08 10:00:00,54.64,54.72,54.51,54.52,101698.0,50.7599,50.8342,50.6391,50.6484,101698.0
2018-03-08 10:05:00,54.5,54.63,54.48,54.63,71809.0,50.6298,50.7506,50.6112,50.7506,71809.0
2018-03-08 10:10:00,54.63,54.79,54.58,54.78,87558.0,50.7506,50.8992,50.7041,50.8899,87558.0
2018-03-08 10:15:00,54.78,54.89,54.73,54.86,69942.0,50.8899,50.9921,50.8435,50.9642,69942.0
2018-03-08 10:20:00,54.85,55.01,54.82,54.88,159828.0,50.9549,51.1036,50.9271,50.9828,159828.0
2018-03-08 10:25:00,54.87,54.99,54.82,54.83,95637.0,50.9735,51.085,50.9271,50.9364,95637.0
2018-03-08 10:30:00,54.82,54.86,54.77,54.82,65125.0,50.9271,50.9642,50.8806,50.9271,65125.0
2018-03-08 10:35:00,54.82,54.82,54.65,54.69,87877.0,50.9271,50.9271,50.7691,50.8063,87877.0
2018-03-08 10:40:00,54.69,54.82,54.62,54.81,78871.0,50.8063,50.9271,50.7413,50.9178,78871.0
2018-03-08 10:45:00,54.8,54.87,54.78,54.82,68052.0,50.9085,50.9735,50.8899,50.9271,68052.0
2018-03-08 10:50:00,54.81,54.87,54.74,54.79,67858.0,50.9178,50.9735,50.8528,50.8992,67858.0
2018-03-08 10:55:00,54.8,54.81,54.69,54.69,48117.0,50.9085,50.9178,50.8063,50.8063,48117.0
2018-03-08 11:00:00,54.7,54.7,54.57,54.58,56339.0,50.8156,50.8156,50.6948,50.7041,56339.0
2018-03-08 11:05:00,54.59,54.75,54.58,54.6,51210.0,50.7134,50.862,50.7041,50.7227,51210.0
2018-03-08 11:10:00,54.6,54.67,54.58,54.67,31957.0,50.7227,50.7877,50.7041,50.7877,31957.0
2018-03-08 11:15:00,54.68,54.7,54.63,54.67,33089.0,50.797,50.8156,50.7506,50.7877,33089.0
2018-03-08 11:20:00,54.68,54.71,54.53,54.55,35882.0,50.797,50.8249,50.6577,50.6762,35882.0
2018-03-08 11:25:00,54.55,54.57,54.49,54.49,23830.0,50.6762,50.6948,50.6205,50.6205,23830.0
2018-03-08 11:30:00,54.49,54.54,54.41,54.47,58693.0,50.6205,50.667,50.5462,50.6019,58693.0
2018-03-08 11:35:00,54.48,54.56,54.47,54.5,38631.0,50.6112,50.6855,50.6019,50.6298,38631.0
2018-03-08 11:40:00,54.5,54.53,54.41,54.41,31008.0,50.6298,50.6577,50.5462,50.5462,31008.0
2018-03-08 11:45:00,54.42,54.44,54.35,54.43,50452.0,50.5555,50.5741,50.4904,50.5648,50452.0
2018-03-08 11:50:00,54.43,54.49,54.41,54.48,26805.0,50.5648,50.6205,50.5462,50.6112,26805.0
2018-03-08 11:55:00,54.49,54.56,54.47,54.55,40129.0,50.6205,50.6855,50.6019,50.6762,40129.0
2018-03-08 12:00:00,54.54,54.57,54.48,54.48,24528.0,50.667,50.6948,50.6112,50.6112,24528.0
2018-03-08 12:05:00,54.48,54.49,54.26,54.27,53658.0,50.6112,50.6205,50.4068,50.4161,53658.0
2018-03-08 12:10:00,54.27,54.28,54.19,54.27,35493.0,50.4161,50.4254,50.3418,50.4161,35493.0
2018-03-08 12:15:00,54.25,54.36,54.25,54.28,52268.0,50.3975,50.4997,50.3975,50.4254,52268.0
2018-03-08 12:20:00,54.28,54.29,54.2,54.22,27000.0,50.4254,50.4347,50.3511,50.3697,27000.0
2018-03-08 12:25:00,54.22,54.32,54.21,54.32,40262.0,50.3697,50.4626,50.3604,50.4626,40262.0
2018-03-08 12:30:00,54.33,54.34,54.23,54.23,23744.0,50.4719,50.4812,50.379,50.379,23744.0
2018-03-08 12:35:00,54.22,54.32,54.19,54.32,18014.0,50.3697,50.4626,50.3418,50.4626,18014.0
2018-03-08 12:40:00,54.32,54.33,54.3,54.33,15490.0,50.4626,50.4719,50.444,50.4719,15490.0
2018-03-08 12:45:00,54.32,54.43,54.32,54.42,15972.0,50.4626,50.5648,50.4626,50.5555,15972.0
2018-03-08 12:50:00,54.41,54.46,54.35,54.36,44152.0,50.5462,50.5926,50.4904,50.4997,44152.0
2018-03-08 12:55:00,54.37,54.39,54.32,54.39,19639.0,50.509,50.5276,50.4626,50.5276,19639.0
2018-03-08 13:00:00,54.4,54.43,54.33,54.42,25141.0,50.5369,50.5648,50.4719,50.5555,25141.0
2018-03-08 13:05:00,54.42,54.56,54.41,54.55,89172.0,50.5555,50.6855,50.5462,50.6762,89172.0
2018-03-08 13:10:00,54.56,54.56,54.48,54.5,23992.0,50.6855,50.6855,50.6112,50.6298,23992.0
2018-03-08 13:15:00,54.51,54.52,54.46,54.46,47173.0,50.6391,50.6484,50.5926,50.5926,47173.0
2018-03-08 13:20:00,54.46,54.46,54.36,54.37,35284.0,50.5926,50.5926,50.4997,50.509,35284.0
2018-03-08 13:25:00,54.37,54.41,54.28,54.38,57759.0,50.509,50.5462,50.4254,50.5183,57759.0
2018-03-08 13:30:00,54.37,54.37,54.28,54.31,37889.0,50.509,50.509,50.4254,50.4533,37889.0
2018-03-08 13:35:00,54.3,54.31,54.24,54.25,26210.0,50.444,50.4533,50.3883,50.3975,26210.0
2018-03-08 13:40:00,54.25,54.29,54.23,54.24,21724.0,50.3975,50.4347,50.379,50.3883,21724.0
2018-03-08 13:45:00,54.24,54.31,54.21,54.3,37455.0,50.3883,50.4533,50.3604,50.444,37455.0
2018-03-08 13:50:00,54.3,54.4,54.3,54.4,19228.0,50.444,50.5369,50.444,50.5369,19228.0
2018-03-08 13:55:00,54.4,54.48,54.37,54.47,113328.0,50.5369,50.6112,50.509,50.6019,113328.0
2018-03-08 14:00:00,54.47,54.49,54.32,54.33,39051.0,50.6019,50.6205,50.4626,50.4719,39051.0
2018-03-08 14:05:00,54.32,54.34,54.29,54.29,28641.0,50.4626,50.4812,50.4347,50.4347,28641.0
2018-03-08 14:10:00,54.3,54.34,54.29,54.33,21368.0,50.444,50.4812,50.4347,50.4719,21368.0
2018-03-08 14:15:00,54.33,54.42,54.32,54.41,22103.0,50.4719,50.5555,50.4626,50.5462,22103.0
2018-03-08 14:20:00,54.42,54.45,54.4,54.4,21774.0,50.5555,50.5833,50.5369,50.5369,21774.0
2018-03-08 14:25:00,54.41,54.45,54.39,54.45,22309.0,50.5462,50.5833,50.5276,50.5833,22309.0
2018-03-08 14:30:00,54.44,54.48,54.37,54.47,39088.0,50.5741,50.6112,50.509,50.6019,39088.0
2018-03-08 14:35:00,54.46,54.49,54.43,54.48,35365.0,50.5926,50.6205,50.5648,50.6112,35365.0
2018-03-08 14:40:00,54.48,54.53,54.46,54.51,65774.0,50.6112,50.6577,50.5926,50.6391,65774.0
2018-03-08 14:45:00,54.51,54.58,54.49,54.54,40020.0,50.6391,50.7041,50.6205,50.667,40020.0
2018-03-08 14:50:00,54.54,54.58,54.52,54.55,26052.0,50.667,50.7041,50.6484,50.6762,26052.0
2018-03-08 14:55:00,54.55,54.62,54.55,54.61,47502.0,50.6762,50.7413,50.6762,50.732,47502.0
2018-03-08 15:00:00,54.6,54.71,54.59,54.67,52262.0,50.7227,50.8249,50.7134,50.7877,52262.0
2018-03-08 15:05:00,54.67,54.75,54.66,54.7,73858.0,50.7877,50.862,50.7784,50.8156,73858.0
2018-03-08 15:10:00,54.7,54.72,54.64,54.65,55765.0,50.8156,50.8342,50.7599,50.7691,55765.0
2018-03-08 15:15:00,54.66,54.7,54.65,54.7,46758.0,50.7784,50.8156,50.7691,50.8156,46758.0
2018-03-08 15:20:00,54.7,54.74,54.63,54.66,75136.0,50.8156,50.8528,50.7506,50.7784,75136.0
2018-03-08 15:25:00,54.65,54.68,54.63,54.63,31669.0,50.7691,50.797,50.7506,50.7506,31669.0
2018-03-08 15:30:00,54.64,54.66,54.53,54.65,94667.0,50.7599,50.7784,50.6577,50.7691,94667.0
2018-03-08 15:35:00,54.65,54.66,54.54,54.55,65483.0,50.7691,50.7784,50.667,50.6762,65483.0
2018-03-08 15:40:00,54.54,54.62,54.54,54.57,133128.0,50.667,50.7413,50.667,50.6948,133128.0
2018-03-08 15:45:00,54.57,54.6,54.51,54.58,127075.0,50.6948,50.7227,50.6391,50.7041,127075.0
2018-03-08 15:50:00,54.58,54.64,54.55,54.56,117545.0,50.7041,50.7599,50.6762,50.6855,117545.0
2018-03-08 15:55:00,54.56,54.67,54.55,54.65,316403.0,50.6855,50.7877,50.6762,50.7691,316403.0
2018-03-09 09:30:00,54.94,55.01,54.58,54.86,198185.0,51.0385,51.1036,50.7041,50.9642,198185.0
2018-03-09 09:35:00,54.87,54.93,54.65,54.76,65205.0,50.9735,51.0293,50.7691,50.8713,65205.0
2018-03-09 09:40:00,54.76,55.02,54.76,54.97,129215.0,50.8713,51.1129,50.8713,51.0664,129215.0
2018-03-09 09:45:00,54.98,55.05,54.81,54.91,79522.0,51.0757,51.1407,50.9178,51.0107,79522.0
2018-03-09 09:50:00,54.91,55.07,54.9,54.93,80178.0,51.0107,51.1593,51.0014,51.0293,80178.0
2018-03-09 09:55:00,54.94,54.99,54.89,54.93,63884.0,51.0385,51.085,50.9921,51.0293,63884.0
2018-03-09 10:00:00,54.93,54.95,54.88,54.91,26071.0,51.0293,51.0478,50.9828,51.0107,26071.0
2018-03-09 10:05:00,54.92,55.12,54.91,55.11,79971.0,51.02,51.2058,51.0107,51.1965,79971.0
2018-03-09 10:10:00,55.12,55.16,55.06,55.13,99000.0,51.2058,51.2429,51.15,51.2151,99000.0
2018-03-09 10:15:00,55.14,55.25,55.1,55.24,99490.0,51.2243,51.3265,51.1872,51.3172,99490.0
2018-03-09 10:20:00,55.24,55.29,55.2,55.27,120973.0,51.3172,51.3637,51.2801,51.3451,120973.0
2018-03-09 10:25:00,55.27,55.27,55.1,55.13,56820.0,51.3451,51.3451,51.1872,51.2151,56820.0
2018-03-09 10:30:00,55.14,55.25,55.13,55.19,47795.0,51.2243,51.3265,51.2151,51.2708,47795.0
2018-03-09 10:35:00,55.19,55.27,55.19,55.2,36818.0,51.2708,51.3451,51.2708,51.2801,36818.0
2018-03-09 10:40:00,55.2,55.39,55.2,55.37,62114.0,51.2801,51.4566,51.2801,51.438,62114.0
2018-03-09 10:45:00,55.36,55.45,55.33,55.35,76995.0,51.4287,51.5123,51.4009,51.4194,76995.0
2018-03-09 10:50:00,55.36,55.46,55.35,55.38,81899.0,51.4287,51.5216,51.4194,51.4473,81899.0
2018-03-09 10:55:00,55.39,55.4,55.31,55.32,41930.0,51.4566,51.4659,51.3823,51.3916,41930.0
2018-03-09 11:00:00,55.32,55.37,55.3,55.33,30429.0,51.3916,51.438,51.373,51.4009,30429.0
2018-03-09 11:05:00,55.34,55.35,55.28,55.3,48088.0,51.4101,51.4194,51.3544,51.373,48088.0
2018-03-09 11:10:00,55.31,55.34,55.26,55.31,24053.0,51.3823,51.4101,51.3358,51.3823,24053.0
2018-03-09 11:15:00,55.32,55.32,55.27,55.29,22072.0,51.3916,51.3916,51.3451,51.3637,22072.0
2018-03-09 11:20:00,55.3,55.3,55.22,55.29,29902.0,51.373,51.373,51.2987,51.3637,29902.0
2018-03-09 11:25:00,55.29,55.36,55.21,55.35,43764.0,51.3637,51.4287,51.2894,51.4194,43764.0
2018-03-09 11:30:00,55.34,55.35,55.26,55.35,31167.0,51.4101,51.4194,51.3358,51.4194,31167.0
2018-03-09 11:35:00,55.35,55.4,55.25,55.27,92678.0,51.4194,51.4659,51.3265,51.3451,92678.0
2018-03-09 11:40:00,55.26,55.31,55.24,55.29,41798.0,51.3358,51.3823,51.3172,51.3637,41798.0
2018-03-09 11:45:00,55.29,55.3,55.22,55.29,64071.0,51.3637,51.373,51.2987,51.3637,64071.0
2018-03-09 11:50:00,55.29,55.32,55.21,55.24,43019.0,51.3637,51.3916,51.2894,51.3172,43019.0
2018-03-09 11:55:00,55.24,55.35,55.23,55.35,30133.0,51.3172,51.4194,51.308,51.4194,30133.0
2018-03-09 12:00:00,55.35,55.36,55.3,55.33,33911.0,51.4194,51.4287,51.373,51.4009,33911.0
2018-03-09 12:05:00,55.33,55.35,55.3,55.34,19474.0,51.4009,51.4194,51.373,51.4101,19474.0
2018-03-09 12:10:00,55.34,55.5,55.33,55.47,79502.0,51.4101,51.5588,51.4009,51.5309,79502.0
2018-03-09 12:15:00,55.48,55.55,55.44,55.54,69680.0,51.5402,51.6052,51.503,51.5959,69680.0
2018-03-09 12:20:00,55.53,55.54,55.45,55.5,49251.0,51.5867,51.5959,51.5123,51.5588,49251.0
2018-03-09 12:25:00,55.5,55.72,55.48,55.63,125350.0,51.5588,51.7632,51.5402,51.6795,125350.0
2018-03-09 12:30:00,55.62,55.72,55.58,55.69,63853.0,51.6703,51.7632,51.6331,51.7353,63853.0
2018-03-09 12:35:00,55.68,55.73,55.63,55.64,39062.0,51.726,51.7724,51.6795,51.6888,39062.0
2018-03-09 12:40:00,55.64,55.65,55.52,55.56,77549.0,51.6888,51.6981,51.5774,51.6145,77549.0
2018-03-09 12:45:00,55.57,55.68,55.57,55.64,46507.0,51.6238,51.726,51.6238,51.6888,46507.0
2018-03-09 12:50:00,55.64,55.65,55.53,55.54,48707.0,51.6888,51.6981,51.5867,51.5959,48707.0
2018-03-09 12:55:00,55.54,55.6,55.52,55.55,33076.0,51.5959,51.6517,51.5774,51.6052,33076.0
2018-03-09 13:00:00,55.56,55.65,55.55,55.6,32740.0,51.6145,51.6981,51.6052,51.6517,32740.0
2018-03-09 13:05:00,55.6,55.72,55.58,55.69,59532.0,51.6517,51.7632,51.6331,51.7353,59532.0
2018-03-09 13:10:00,55.68,55.77,55.68,55.75,75456.0,51.726,51.8096,51.726,51.791,75456.0
2018-03-09 13:15:00,55.75,55.83,55.72,55.82,77694.0,51.791,51.8653,51.7632,51.8561,77694.0
2018-03-09 13:20:00,55.8,55.81,55.65,55.67,32414.0,51.8375,51.8468,51.6981,51.7167,32414.0
2018-03-09 13:25:00,55.67,55.69,55.6,55.61,40107.0,51.7167,51.7353,51.6517,51.661,40107.0
2018-03-09 13:30:00,55.62,55.68,55.6,55.68,54756.0,51.6703,51.726,51.6517,51.726,54756.0
2018-03-09 13:35:00,55.68,55.69,55.6,55.65,36067.0,51.726,51.7353,51.6517,51.6981,36067.0
2018-03-09 13:40:00,55.64,55.66,55.58,55.66,46731.0,51.6888,51.7074,51.6331,51.7074,46731.0
2018-03-09 13:45:00,55.66,55.7,55.64,55.65,46080.0,51.7074,51.7446,51.6888,51.6981,46080.0
2018-03-09 13:50:00,55.66,55.7,55.65,55.67,47903.0,51.7074,51.7446,51.6981,51.7167,47903.0
2018-03-09 13:55:00,55.66,55.73,55.62,55.73,59392.0,51.7074,51.7724,51.6703,51.7724,59392.0
2018-03-09 14:00:00,55.74,55.74,55.7,55.73,61857.0,51.7817,51.7817,51.7446,51.7724,61857.0
2018-03-09 14:05:00,55.73,55.73,55.67,55.72,50527.0,51.7724,51.7724,51.7167,51.7632,50527.0
2018-03-09 14:10:00,55.72,55.79,55.71,55.78,33713.0,51.7632,51.8282,51.7539,51.8189,33713.0
2018-03-09 14:15:00,55.77,55.84,55.73,55.73,73115.0,51.8096,51.8746,51.7724,51.7724,73115.0
2018-03-09 14:20:00,55.74,55.79,55.72,55.76,34702.0,51.7817,51.8282,51.7632,51.8003,34702.0
2018-03-09 14:25:00,55.77,55.79,55.75,55.77,50087.0,51.8096,51.8282,51.791,51.8096,50087.0
2018-03-09 14:30:00,55.77,55.83,55.76,55.8,30713.0,51.8096,51.8653,51.8003,51.8375,30713.0
2018-03-09 14:35:00,55.8,55.83,55.75,55.81,62862.0,51.8375,51.8653,51.791,51.8468,62862.0
2018-03-09 14:40:00,55.81,55.84,55.79,55.8,48101.0,51.8468,51.8746,51.8282,51.8375,48101.0
2018-03-09 14:45:00,55.79,55.82,55.77,55.82,46035.0,51.8282,51.8561,51.8096,51.8561,46035.0
2018-03-09 14:50:00,55.82,55.82,55.74,55.8,81714.0,51.8561,51.8561,51.7817,51.8375,81714.0
2018-03-09 14:55:00,55.8,55.8,55.69,55.76,52802.0,51.8375,51.8375,51.7353,51.8003,52802.0
2018-03-09 15:00:00,55.76,55.79,55.7,55.78,54128.0,51.8003,51.8282,51.7446,51.8189,54128.0
2018-03-09 15:05:00,55.78,55.78,55.68,55.77,55892.0,51.8189,51.8189,51.726,51.8096,55892.0
2018-03-09 15:10:00,55.77,55.89,55.75,55.89,85185.0,51.8096,51.9211,51.791,51.9211,85185.0
2018-03-09 15:15:00,55.89,55.9,55.86,55.88,106980.0,51.9211,51.9304,51.8932,51.9118,106980.0
2018-03-09 15:20:00,55.88,55.89,55.78,55.85,51834.0,51.9118,51.9211,51.8189,51.8839,51834.0
2018-03-09 15:25:00,55.85,55.88,55.8,55.85,65709.0,51.8839,51.9118,51.8375,51.8839,65709.0
2018-03-09 15:30:00,55.86,55.89,55.85,55.86,50148.0,51.8932,51.9211,51.8839,51.8932,50148.0
2018-03-09 15:35:00,55.87,55.92,55.85,55.92,89083.0,51.9025,51.949,51.8839,51.949,89083.0
2018-03-09 15:40:00,55.92,55.94,55.84,55.87,108910.0,51.949,51.9675,51.8746,51.9025,108910.0
2018-03-09 15:45:00,55.87,55.95,55.87,55.94,249599.0,51.9025,51.9768,51.9025,51.9675,249599.0
2018-03-09 15:50:00,55.94,56.0,55.92,56.0,281226.0,51.9675,52.0233,51.949,52.0233,281226.0
2018-03-09 15:55:00,56.0,56.09,55.99,56.08,623738.0,52.0233,52.1069,52.014,52.0976,623738.0
2018-03-12 09:30:00,56.25,56.31,55.8,56.09,281655.0,52.2555,52.3113,51.8375,52.1069,281655.0
2018-03-12 09:35:00,56.11,56.23,56.08,56.15,125213.0,52.1255,52.2369,52.0976,52.1626,125213.0
2018-03-12 09:40:00,56.14,56.15,55.86,55.9,155942.0,52.1533,52.1626,51.8932,51.9304,155942.0
2018-03-12 09:45:00,55.91,55.97,55.77,55.93,167942.0,51.9397,51.9954,51.8096,51.9582,167942.0
2018-03-12 09:50:00,55.93,55.97,55.86,55.87,131976.0,51.9582,51.9954,51.8932,51.9025,131976.0
2018-03-12 09:55:00,55.87,55.87,55.68,55.84,70796.0,51.9025,51.9025,51.726,51.8746,70796.0
2018-03-12 10:00:00,55.84,55.9,55.77,55.8,86851.0,51.8746,51.9304,51.8096,51.8375,86851.0
2018-03-12 10:05:00,55.81,55.86,55.75,55.76,151336.0,51.8468,51.8932,51.791,51.8003,151336.0
2018-03-12 10:10:00,55.75,55.81,55.71,55.71,61088.0,51.791,51.8468,51.7539,51.7539,61088.0
2018-03-12 10:15:00,55.71,55.73,55.63,55.71,82051.0,51.7539,51.7724,51.6795,51.7539,82051.0
2018-03-12 10:20:00,55.7,55.7,55.57,55.64,67492.0,51.7446,51.7446,51.6238,51.6888,67492.0
2018-03-12 10:25:00,55.64,55.76,55.62,55.67,72819.0,51.6888,51.8003,51.6703,51.7167,72819.0
2018-03-12 10:30:00,55.66,55.78,55.65,55.78,91021.0,51.7074,51.8189,51.6981,51.8189,91021.0
2018-03-12 10:35:00,55.79,55.8,55.67,55.71,94038.0,51.8282,51.8375,51.7167,51.7539,94038.0
2018-03-12 10:40:00,55.72,55.76,55.67,55.73,101469.0,51.7632,51.8003,51.7167,51.7724,101469.0
2018-03-12 10:45:00,55.73,55.8,55.69,55.8,51118.0,51.7724,51.8375,51.7353,51.8375,51118.0
2018-03-12 10:50:00,55.8,55.84,55.74,55.78,67149.0,51.8375,51.8746,51.7817,51.8189,67149.0
2018-03-12 10:55:00,55.78,55.88,55.76,55.8,75771.0,51.8189,51.9118,51.8003,51.8375,75771.0
2018-03-12 11:00:00,55.8,55.87,55.8,55.86,37569.0,51.8375,51.9025,51.8375,51.8932,37569.0
2018-03-12 11:05:00,55.87,55.9,55.82,55.87,51943.0,51.9025,51.9304,51.8561,51.9025,51943.0
2018-03-12 11:10:00,55.87,55.89,55.84,55.84,26867.0,51.9025,51.9211,51.8746,51.8746,26867.0
2018-03-12 11:15:00,55.84,55.95,55.83,55.93,57586.0,51.8746,51.9768,51.8653,51.9582,57586.0
2018-03-12 11:20:00,55.92,55.94,55.89,55.91,37742.0,51.949,51.9675,51.9211,51.9397,37742.0
2018-03-12 11:25:00,55.9,55.94,55.86,55.92,44417.0,51.9304,51.9675,51.8932,51.949,44417.0
2018-03-12 11:30:00,55.93,55.97,55.9,55.94,50718.0,51.9582,51.9954,51.9304,51.9675,50718.0
2018-03-12 11:35:00,55.95,55.99,55.9,55.99,42300.0,51.9768,52.014,51.9304,52.014,42300.0
2018-03-12 11:40:00,55.99,56.14,55.98,56.13,48873.0,52.014,52.1533,52.0047,52.144,48873.0
2018-03-12 11:45:00,56.13,56.27,56.12,56.27,69659.0,52.144,52.2741,52.1348,52.2741,69659.0
2018-03-12 11:50:00,56.26,56.27,56.15,56.22,49997.0,52.2648,52.2741,52.1626,52.2277,49997.0
2018-03-12 11:55:00,56.22,56.27,56.19,56.22,42047.0,52.2277,52.2741,52.1998,52.2277,42047.0
2018-03-12 12:00:00,56.23,56.32,56.22,56.27,64319.0,52.2369,52.3206,52.2277,52.2741,64319.0
2018-03-12 12:05:00,56.27,56.28,56.2,56.24,40020.0,52.2741,52.2834,52.2091,52.2462,40020.0
2018-03-12 12:10:00,56.24,56.29,56.2,56.25,38551.0,52.2462,52.2927,52.2091,52.2555,38551.0
2018-03-12 12:15:00,56.26,56.27,56.2,56.22,55351.0,52.2648,52.2741,52.2091,52.2277,55351.0
2018-03-12 12:20:00,56.22,56.22,56.17,56.21,31295.0,52.2277,52.2277,52.1812,52.2184,31295.0
2018-03-12 12:25:00,56.21,56.26,56.19,56.21,59207.0,52.2184,52.2648,52.1998,52.2184,59207.0
2018-03-12 12:30:00,56.2,56.2,56.1,56.11,38653.0,52.2091,52.2091,52.1162,52.1255,38653.0
2018-03-12 12:35:00,56.12,56.12,56.0,56.01,40870.0,52.1348,52.1348,52.0233,52.0326,40870.0
2018-03-12 12:40:00,56.01,56.07,56.01,56.05,33187.0,52.0326,52.0883,52.0326,52.0697,33187.0
2018-03-12 12:45:00,56.04,56.12,56.03,56.11,21390.0,52.0604,52.1348,52.0511,52.1255,21390.0
2018-03-12 12:50:00,56.11,56.14,56.07,56.13,32562.0,52.1255,52.1533,52.0883,52.144,32562.0
2018-03-12 12:55:00,56.13,56.16,56.12,56.14,17767.0,52.144,52.1719,52.1348,52.1533,17767.0
2018-03-12 13:00:00,56.13,56.18,56.1,56.16,37647.0,52.144,52.1905,52.1162,52.1719,37647.0
2018-03-12 13:05:00,56.15,56.15,56.07,56.08,22548.0,52.1626,52.1626,52.0883,52.0976,22548.0
2018-03-12 13:10:00,56.09,56.18,56.08,56.14,33699.0,52.1069,52.1905,52.0976,52.1533,33699.0
2018-03-12 13:15:00,56.14,56.14,56.11,56.13,19637.0,52.1533,52.1533,52.1255,52.144,19637.0
2018-03-12 13:20:00,56.12,56.13,56.08,56.11,27262.0,52.1348,52.144,52.0976,52.1255,27262.0
2018-03-12 13:25:00,56.11,56.13,56.09,56.11,21743.0,52.1255,52.144,52.1069,52.1255,21743.0
2018-03-12 13:30:00,56.11,56.21,56.11,56.19,19423.0,52.1255,52.2184,52.1255,52.1998,19423.0
2018-03-12 13:35:00,56.18,56.25,56.17,56.24,49323.0,52.1905,52.2555,52.1812,52.2462,49323.0
2018-03-12 13:40:00,56.25,56.31,56.2,56.23,32503.0,52.2555,52.3113,52.2091,52.2369,32503.0
2018-03-12 13:45:00,56.24,56.29,56.23,56.25,20199.0,52.2462,52.2927,52.2369,52.2555,20199.0
2018-03-12 13:50:00,56.25,56.26,56.18,56.18,18412.0,52.2555,52.2648,52.1905,52.1905,18412.0
2018-03-12 13:55:00,56.18,56.22,56.16,56.16,42721.0,52.1905,52.2277,52.1719,52.1719,42721.0
2018-03-12 14:00:00,56.16,56.21,56.16,56.19,44861.0,52.1719,52.2184,52.1719,52.1998,44861.0
2018-03-12 14:05:00,56.19,56.2,56.11,56.11,42573.0,52.1998,52.2091,52.1255,52.1255,42573.0
2018-03-12 14:10:00,56.11,56.11,55.97,55.99,64130.0,52.1255,52.1255,51.9954,52.014,64130.0
2018-03-12 14:15:00,55.99,56.02,55.92,55.98,65551.0,52.014,52.0419,51.949,52.0047,65551.0
2018-03-12 14:20:00,55.99,56.06,55.98,56.04,35808.0,52.014,52.079,52.0047,52.0604,35808.0
2018-03-12 14:25:00,56.04,56.11,56.03,56.07,37844.0,52.0604,52.1255,52.0511,52.0883,37844.0
2018-03-12 14:30:00,56.07,56.1,56.05,56.05,32433.0,52.0883,52.1162,52.0697,52.0697,32433.0
2018-03-12 14:35:00,56.05,56.16,56.05,56.16,38180.0,52.0697,52.1719,52.0697,52.1719,38180.0
2018-03-12 14:40:00,56.15,56.17,56.11,56.15,51693.0,52.1626,52.1812,52.1255,52.1626,51693.0
2018-03-12 14:45:00,56.15,56.18,56.14,56.14,35940.0,52.1626,52.1905,52.1533,52.1533,35940.0
2018-03-12 14:50:00,56.15,56.16,56.09,56.13,59443.0,52.1626,52.1719,52.1069,52.144,59443.0
2018-03-12 14:55:00,56.13,56.2,56.04,56.18,92372.0,52.144,52.2091,52.0604,52.1905,92372.0
2018-03-12 15:00:00,56.19,56.28,56.19,56.26,64767.0,52.1998,52.2834,52.1998,52.2648,64767.0
2018-03-12 15:05:00,56.25,56.46,56.23,56.42,124965.0,52.2555,52.4506,52.2369,52.4134,124965.0
2018-03-12 15:10:00,56.43,56.48,56.34,56.34,80021.0,52.4227,52.4692,52.3391,52.3391,80021.0
2018-03-12 15:15:00,56.35,56.36,56.29,56.32,39839.0,52.3484,52.3577,52.2927,52.3206,39839.0
2018-03-12 15:20:00,56.32,56.38,56.31,56.37,44037.0,52.3206,52.3763,52.3113,52.367,44037.0
2018-03-12 15:25:00,56.38,56.38,56.29,56.33,46948.0,52.3763,52.3763,52.2927,52.3298,46948.0
2018-03-12 15:30:00,56.32,56.39,56.3,56.36,77148.0,52.3206,52.3856,52.302,52.3577,77148.0
2018-03-12 15:35:00,56.36,56.37,56.29,56.3,96234.0,52.3577,52.367,52.2927,52.302,96234.0
2018-03-12 15:40:00,56.3,56.33,56.26,56.27,149803.0,52.302,52.3298,52.2648,52.2741,149803.0
2018-03-12 15:45:00,56.28,56.31,56.24,56.28,146186.0,52.2834,52.3113,52.2462,52.2834,146186.0
2018-03-12 15:50:00,56.27,56.28,56.22,56.27,238979.0,52.2741,52.2834,52.2277,52.2741,238979.0
2018-03-12 15:55:00,56.27,56.28,56.16,56.16,375183.0,52.2741,52.2834,52.1719,52.1719,375183.0
2018-03-13 09:30:00,56.36,56.61,55.61,55.65,559594.0,52.3577,52.59,51.661,51.6981,559594.0
2018-03-13 09:35:00,55.61,56.04,55.46,55.95,308173.0,51.661,52.0604,51.5216,51.9768,308173.0
2018-03-13 09:40:00,55.93,56.53,55.88,56.48,190475.0,51.9582,52.5156,51.9118,52.4692,190475.0
2018-03-13 09:45:00,56.48,56.65,56.45,56.55,102978.0,52.4692,52.6271,52.4413,52.5342,102978.0
2018-03-13 09:50:00,56.57,56.62,56.44,56.45,99675.0,52.5528,52.5992,52.432,52.4413,99675.0
2018-03-13 09:55:00,56.44,56.59,56.4,56.5,75660.0,52.432,52.5714,52.3949,52.4878,75660.0
2018-03-13 10:00:00,56.5,56.68,56.46,56.68,68750.0,52.4878,52.655,52.4506,52.655,68750.0
2018-03-13 10:05:00,56.69,56.77,56.65,56.71,61259.0,52.6643,52.7386,52.6271,52.6829,61259.0
2018-03-13 10:10:00,56.74,57.0,56.74,56.89,187731.0,52.7107,52.9523,52.7107,52.8501,187731.0
2018-03-13 10:15:00,56.88,57.01,56.81,56.83,130871.0,52.8408,52.9616,52.7758,52.7943,130871.0
2018-03-13 10:20:00,56.84,56.92,56.78,56.8,64220.0,52.8036,52.8779,52.7479,52.7665,64220.0
2018-03-13 10:25:00,56.78,56.81,56.54,56.65,96560.0,52.7479,52.7758,52.5249,52.6271,96560.0
2018-03-13 10:30:00,56.64,56.69,56.5,56.64,89966.0,52.6178,52.6643,52.4878,52.6178,89966.0
2018-03-13 10:35:00,56.63,56.73,56.56,56.69,92368.0,52.6085,52.7014,52.5435,52.6643,92368.0
2018-03-13 10:40:00,56.7,56.9,56.59,56.9,75611.0,52.6736,52.8594,52.5714,52.8594,75611.0
2018-03-13 10:45:00,56.9,56.91,56.8,56.83,103712.0,52.8594,52.8687,52.7665,52.7943,103712.0
2018-03-13 10:50:00,56.84,56.84,56.72,56.73,62936.0,52.8036,52.8036,52.6921,52.7014,62936.0
2018-03-13 10:55:00,56.74,56.74,56.64,56.66,46342.0,52.7107,52.7107,52.6178,52.6364,46342.0
2018-03-13 11:00:00,56.67,56.72,56.55,56.69,82119.0,52.6457,52.6921,52.5342,52.6643,82119.0
2018-03-13 11:05:00,56.69,56.74,56.6,56.7,67948.0,52.6643,52.7107,52.5807,52.6736,67948.0
2018-03-13 11:10:00,56.7,56.74,56.63,56.65,48825.0,52.6736,52.7107,52.6085,52.6271,48825.0
2018-03-13 11:15:00,56.65,56.7,56.63,56.64,49459.0,52.6271,52.6736,52.6085,52.6178,49459.0
2018-03-13 11:20:00,56.65,56.68,56.53,56.55,88153.0,52.6271,52.655,52.5156,52.5342,88153.0
2018-03-13 11:25:00,56.54,56.55,56.41,56.5,93004.0,52.5249,52.5342,52.4042,52.4878,93004.0
2018-03-13 11:30:00,56.54,56.58,56.47,56.47,83265.0,52.5249,52.5621,52.4599,52.4599,83265.0
2018-03-13 11:35:00,56.46,56.52,56.3,56.33,69395.0,52.4506,52.5063,52.302,52.3298,69395.0
2018-03-13 11:40:00,56.35,56.49,56.31,56.45,44614.0,52.3484,52.4785,52.3113,52.4413,44614.0
2018-03-13 11:45:00,56.45,56.52,56.42,56.43,49707.0,52.4413,52.5063,52.4134,52.4227,49707.0
2018-03-13 11:50:00,56.43,56.44,56.37,56.4,32016.0,52.4227,52.432,52.367,52.3949,32016.0
2018-03-13 11:55:00,56.4,56.43,56.33,56.35,47152.0,52.3949,52.4227,52.3298,52.3484,47152.0
2018-03-13 12:00:00,56.36,56.38,56.2,56.21,81705.0,52.3577,52.3763,52.2091,52.2184,81705.0
2018-03-13 12:05:00,56.2,56.31,56.07,56.13,83277.0,52.2091,52.3113,52.0883,52.144,83277.0
2018-03-13 12:10:00,56.14,56.19,56.12,56.17,27679.0,52.1533,52.1998,52.1348,52.1812,27679.0
2018-03-13 12:15:00,56.18,56.2,56.14,56.17,32695.0,52.1905,52.2091,52.1533,52.1812,32695.0
2018-03-13 12:20:00,56.17,56.19,56.07,56.07,39341.0,52.1812,52.1998,52.0883,52.0883,39341.0
2018-03-13 12:25:00,56.07,56.15,56.03,56.14,65862.0,52.0883,52.1626,52.0511,52.1533,65862.0
2018-03-13 12:30:00,56.15,56.24,56.13,56.23,47570.0,52.1626,52.2462,52.144,52.2369,47570.0
2018-03-13 12:35:00,56.23,56.23,56.15,56.17,66898.0,52.2369,52.2369,52.1626,52.1812,66898.0
2018-03-13 12:40:00,56.18,56.25,56.15,56.22,57579.0,52.1905,52.2555,52.1626,52.2277,57579.0
2018-03-13 12:45:00,56.22,56.23,56.18,56.2,25974.0,52.2277,52.2369,52.1905,52.2091,25974.0
2018-03-13 12:50:00,56.2,56.35,56.2,56.34,54913.0,52.2091,52.3484,52.2091,52.3391,54913.0
2018-03-13 12:55:00,56.34,56.5,56.34,56.45,104678.0,52.3391,52.4878,52.3391,52.4413,104678.0
2018-03-13 13:00:00,56.45,56.49,56.36,56.4,54680.0,52.4413,52.4785,52.3577,52.3949,54680.0
2018-03-13 13:05:00,56.4,56.51,56.39,56.51,75564.0,52.3949,52.4971,52.3856,52.4971,75564.0
2018-03-13 13:10:00,56.5,56.58,56.5,56.56,59209.0,52.4878,52.5621,52.4878,52.5435,59209.0
2018-03-13 13:15:00,56.57,56.57,56.48,56.48,92295.0,52.5528,52.5528,52.4692,52.4692,92295.0
2018-03-13 13:20:00,56.48,56.54,56.47,56.53,38851.0,52.4692,52.5249,52.4599,52.5156,38851.0
2018-03-13 13:25:00,56.52,56.55,56.51,56.52,27901.0,52.5063,52.5342,52.4971,52.5063,27901.0
2018-03-13 13:30:00,56.52,56.53,56.45,56.46,25813.0,52.5063,52.5156,52.4413,52.4506,25813.0
2018-03-13 13:35:00,56.47,56.5,56.43,56.48,29103.0,52.4599,52.4878,52.4227,52.4692,29103.0
2018-03-13 13:40:00,56.48,56.48,56.37,56.38,26437.0,52.4692,52.4692,52.367,52.3763,26437.0
2018-03-13 13:45:00,56.38,56.42,56.28,56.29,60639.0,52.3763,52.4134,52.2834,52.2927,60639.0
2018-03-13 13:50:00,56.28,56.28,56.19,56.23,64600.0,52.2834,52.2834,52.1998,52.2369,64600.0
2018-03-13 13:55:00,56.23,56.23,56.14,56.16,39437.0,52.2369,52.2369,52.1533,52.1719,39437.0
2018-03-13 14:00:00,56.15,56.25,56.13,56.25,41049.0,52.1626,52.2555,52.144,52.2555,41049.0
2018-03-13 14:05:00,56.26,56.31,56.23,56.31,39705.0,52.2648,52.3113,52.2369,52.3113,39705.0
2018-03-13 14:10:00,56.31,56.33,56.22,56.23,39515.0,52.3113,52.3298,52.2277,52.2369,39515.0
2018-03-13 14:15:00,56.23,56.38,56.22,56.36,102779.0,52.2369,52.3763,52.2277,52.3577,102779.0
2018-03-13 14:20:00,56.35,56.38,56.34,56.37,33528.0,52.3484,52.3763,52.3391,52.367,33528.0
2018-03-13 14:25:00,56.37,56.45,56.36,56.42,68394.0,52.367,52.4413,52.3577,52.4134,68394.0
2018-03-13 14:30:00,56.42,56.5,56.38,56.49,53419.0,52.4134,52.4878,52.3763,52.4785,53419.0
2018-03-13 14:35:00,56.49,56.49,56.38,56.42,29798.0,52.4785,52.4785,52.3763,52.4134,29798.0
2018-03-13 14:40:00,56.42,56.42,56.3,56.34,42351.0,52.4134,52.4134,52.302,52.3391,42351.0
2018-03-13 14:45:00,56.33,56.35,56.28,56.3,54587.0,52.3298,52.3484,52.2834,52.302,54587.0
2018-03-13 14:50:00,56.3,56.33,56.25,56.27,79290.0,52.302,52.3298,52.2555,52.2741,79290.0
2018-03-13 14:55:00,56.28,56.44,56.24,56.43,75208.0,52.2834,52.432,52.2462,52.4227,75208.0
2018-03-13 15:00:00,56.42,56.5,56.36,56.38,94930.0,52.4134,52.4878,52.3577,52.3763,94930.0
2018-03-13 15:05:00,56.38,56.4,56.34,56.39,75468.0,52.3763,52.3949,52.3391,52.3856,75468.0
2018-03-13 15:10:00,56.39,56.42,56.36,56.39,88544.0,52.3856,52.4134,52.3577,52.3856,88544.0
2018-03-13 15:15:00,56.39,56.4,56.31,56.34,82347.0,52.3856,52.3949,52.3113,52.3391,82347.0
2018-03-13 15:20:00,56.33,56.38,56.3,56.31,91505.0,52.3298,52.3763,52.302,52.3113,91505.0
2018-03-13 15:25:00,56.32,56.37,56.3,56.32,155030.0,52.3206,52.367,52.302,52.3206,155030.0
2018-03-13 15:30:00,56.32,56.46,56.31,56.46,144343.0,52.3206,52.4506,52.3113,52.4506,144343.0
2018-03-13 15:35:00,56.46,56.48,56.41,56.47,155450.0,52.4506,52.4692,52.4042,52.4599,155450.0
2018-03-13 15:40:00,56.48,56.51,56.46,56.51,218200.0,52.4692,52.4971,52.4506,52.4971,218200.0
2018-03-13 15:45:00,56.5,56.53,56.4,56.42,247500.0,52.4878,52.5156,52.3949,52.4134,247500.0
2018-03-13 15:50:00,56.43,56.52,56.42,56.51,313302.0,52.4227,52.5063,52.4134,52.4971,313302.0
2018-03-13 15:55:00,56.52,56.61,56.5,56.59,604422.0,52.5063,52.59,52.4878,52.5714,604422.0
2018-03-14 09:30:00,56.62,57.16,56.62,57.14,197509.0,52.5992,53.1009,52.5992,53.0823,197509.0
2018-03-14 09:35:00,57.15,57.16,56.92,56.95,104313.0,53.0916,53.1009,52.8779,52.9058,104313.0
2018-03-14 09:40:00,56.94,57.11,56.88,57.08,58627.0,52.8965,53.0545,52.8408,53.0266,58627.0
2018-03-14 09:45:00,57.09,57.22,57.08,57.12,129445.0,53.0359,53.1566,53.0266,53.0637,129445.0
2018-03-14 09:50:00,57.12,57.26,57.11,57.24,127940.0,53.0637,53.1938,53.0545,53.1752,127940.0
2018-03-14 09:55:00,57.23,57.24,56.96,57.01,135665.0,53.1659,53.1752,52.9151,52.9616,135665.0
2018-03-14 10:00:00,57.01,57.02,56.88,56.97,115522.0,52.9616,52.9708,52.8408,52.9244,115522.0
2018-03-14 10:05:00,56.98,57.05,56.91,57.0,81670.0,52.9337,52.9987,52.8687,52.9523,81670.0
2018-03-14 10:10:00,56.99,57.0,56.77,56.78,117007.0,52.943,52.9523,52.7386,52.7479,117007.0
2018-03-14 10:15:00,56.79,56.87,56.63,56.72,134800.0,52.7572,52.8315,52.6085,52.6921,134800.0
2018-03-14 10:20:00,56.72,56.82,56.65,56.82,92207.0,52.6921,52.785,52.6271,52.785,92207.0
2018-03-14 10:25:00,56.83,56.94,56.79,56.82,101844.0,52.7943,52.8965,52.7572,52.785,101844.0
2018-03-14 10:30:00,56.82,56.83,56.72,56.78,67974.0,52.785,52.7943,52.6921,52.7479,67974.0
2018-03-14 10:35:00,56.79,56.81,56.69,56.81,80911.0,52.7572,52.7758,52.6643,52.7758,80911.0
2018-03-14 10:40:00,56.82,56.96,56.81,56.89,62330.0,52.785,52.9151,52.7758,52.8501,62330.0
2018-03-14 10:45:00,56.9,56.96,56.86,56.88,40545.0,52.8594,52.9151,52.8222,52.8408,40545.0
2018-03-14 10:50:00,56.86,57.0,56.85,56.91,65229.0,52.8222,52.9523,52.8129,52.8687,65229.0
2018-03-14 10:55:00,56.91,57.02,56.85,56.88,61519.0,52.8687,52.9708,52.8129,52.8408,61519.0
2018-03-14 11:00:00,56.88,56.91,56.71,56.71,68264.0,52.8408,52.8687,52.6829,52.6829,68264.0
2018-03-14 11:05:00,56.72,56.76,56.64,56.73,75554.0,52.6921,52.7293,52.6178,52.7014,75554.0
2018-03-14 11:10:00,56.73,56.84,56.69,56.82,51306.0,52.7014,52.8036,52.6643,52.785,51306.0
2018-03-14 11:15:00,56.83,56.98,56.82,56.98,60304.0,52.7943,52.9337,52.785,52.9337,60304.0
2018-03-14 11:20:00,56.96,56.98,56.8,56.86,56770.0,52.9151,52.9337,52.7665,52.8222,56770.0
2018-03-14 11:25:00,56.87,56.96,56.86,56.89,56071.0,52.8315,52.9151,52.8222,52.8501,56071.0
2018-03-14 11:30:00,56.89,56.9,56.74,56.74,72607.0,52.8501,52.8594,52.7107,52.7107,72607.0
2018-03-14 11:35:00,56.73,56.73,56.49,56.53,85740.0,52.7014,52.7014,52.4785,52.5156,85740.0
2018-03-14 11:40:00,56.53,56.71,56.52,56.68,50750.0,52.5156,52.6829,52.5063,52.655,50750.0
2018-03-14 11:45:00,56.68,56.74,56.62,56.62,44708.0,52.655,52.7107,52.5992,52.5992,44708.0
2018-03-14 11:50:00,56.63,56.83,56.62,56.69,41303.0,52.6085,52.7943,52.5992,52.6643,41303.0
2018-03-14 11:55:00,56.69,56.7,56.54,56.56,50091.0,52.6643,52.6736,52.5249,52.5435,50091.0
2018-03-14 12:00:00,56.56,56.6,56.32,56.32,85169.0,52.5435,52.5807,52.3206,52.3206,85169.0
2018-03-14 12:05:00,56.33,56.36,56.29,56.3,49451.0,52.3298,52.3577,52.2927,52.302,49451.0
2018-03-14 12:10:00,56.29,56.3,56.18,56.2,76532.0,52.2927,52.302,52.1905,52.2091,76532.0
2018-03-14 12:15:00,56.21,56.35,56.2,56.28,91770.0,52.2184,52.3484,52.2091,52.2834,91770.0
2018-03-14 12:20:00,56.28,56.28,56.11,56.14,134197.0,52.2834,52.2834,52.1255,52.1533,134197.0
2018-03-14 12:25:00,56.14,56.14,56.04,56.09,47526.0,52.1533,52.1533,52.0604,52.1069,47526.0
2018-03-14 12:30:00,56.09,56.15,56.01,56.02,116565.0,52.1069,52.1626,52.0326,52.0419,116565.0
2018-03-14 12:35:00,56.03,56.23,56.03,56.14,40436.0,52.0511,52.2369,52.0511,52.1533,40436.0
2018-03-14 12:40:00,56.14,56.23,56.14,56.23,27576.0,52.1533,52.2369,52.1533,52.2369,27576.0
2018-03-14 12:45:00,56.23,56.31,56.15,56.25,42744.0,52.2369,52.3113,52.1626,52.2555,42744.0
2018-03-14 12:50:00,56.24,56.24,56.17,56.23,30973.0,52.2462,52.2462,52.1812,52.2369,30973.0
2018-03-14 12:55:00,56.23,56.28,56.22,56.26,30431.0,52.2369,52.2834,52.2277,52.2648,30431.0
2018-03-14 13:00:00,56.25,56.25,56.05,56.1,38056.0,52.2555,52.2555,52.0697,52.1162,38056.0
2018-03-14 13:05:00,56.09,56.17,56.07,56.12,29139.0,52.1069,52.1812,52.0883,52.1348,29139.0
2018-03-14 13:10:00,56.12,56.13,56.07,56.08,22559.0,52.1348,52.144,52.0883,52.0976,22559.0
2018-03-14 13:15:00,56.08,56.19,56.07,56.18,28199.0,52.0976,52.1998,52.0883,52.1905,28199.0
2018-03-14 13:20:00,56.18,56.28,56.17,56.28,54221.0,52.1905,52.2834,52.1812,52.2834,54221.0
2018-03-14 13:25:00,56.28,56.33,56.25,56.27,39509.0,52.2834,52.3298,52.2555,52.2741,39509.0
2018-03-14 13:30:00,56.28,56.42,56.28,56.38,37925.0,52.2834,52.4134,52.2834,52.3763,37925.0
2018-03-14 13:35:00,56.38,56.48,56.37,56.41,43958.0,52.3763,52.4692,52.367,52.4042,43958.0
2018-03-14 13:40:00,56.41,56.46,56.38,56.43,32908.0,52.4042,52.4506,52.3763,52.4227,32908.0
2018-03-14 13:45:00,56.42,56.49,56.39,56.44,44411.0,52.4134,52.4785,52.3856,52.432,44411.0
2018-03-14 13:50:00,56.44,56.53,56.44,56.44,34027.0,52.432,52.5156,52.432,52.432,34027.0
2018-03-14 13:55:00,56.44,56.51,56.42,56.45,48827.0,52.432,52.4971,52.4134,52.4413,48827.0
2018-03-14 14:00:00,56.47,56.49,56.38,56.4,42404.0,52.4599,52.4785,52.3763,52.3949,42404.0
2018-03-14 14:05:00,56.41,56.43,56.36,56.4,34113.0,52.4042,52.4227,52.3577,52.3949,34113.0
2018-03-14 14:10:00,56.41,56.41,56.29,56.35,31985.0,52.4042,52.4042,52.2927,52.3484,31985.0
2018-03-14 14:15:00,56.34,56.39,56.33,56.34,48843.0,52.3391,52.3856,52.3298,52.3391,48843.0
2018-03-14 14:20:00,56.33,56.41,56.32,56.41,55266.0,52.3298,52.4042,52.3206,52.4042,55266.0
2018-03-14 14:25:00,56.41,56.52,56.4,56.49,90199.0,52.4042,52.5063,52.3949,52.4785,90199.0
2018-03-14 14:30:00,56.49,56.53,56.44,56.53,66822.0,52.4785,52.5156,52.432,52.5156,66822.0
2018-03-14 14:35:00,56.54,56.59,56.32,56.38,64210.0,52.5249,52.5714,52.3206,52.3763,64210.0
2018-03-14 14:40:00,56.38,56.46,56.33,56.36,82034.0,52.3763,52.4506,52.3298,52.3577,82034.0
2018-03-14 14:45:00,56.36,56.46,56.31,56.46,56148.0,52.3577,52.4506,52.3113,52.4506,56148.0
2018-03-14 14:50:00,56.45,56.46,56.31,56.33,53572.0,52.4413,52.4506,52.3113,52.3298,53572.0
2018-03-14 14:55:00,56.33,56.45,56.31,56.39,40579.0,52.3298,52.4413,52.3113,52.3856,40579.0
2018-03-14 15:00:00,56.39,56.4,56.23,56.23,50502.0,52.3856,52.3949,52.2369,52.2369,50502.0
2018-03-14 15:05:00,56.23,56.31,56.21,56.27,53284.0,52.2369,52.3113,52.2184,52.2741,53284.0
2018-03-14 15:10:00,56.27,56.29,56.2,56.26,102126.0,52.2741,52.2927,52.2091,52.2648,102126.0
2018-03-14 15:15:00,56.26,56.38,56.25,56.34,120008.0,52.2648,52.3763,52.2555,52.3391,120008.0
2018-03-14 15:20:00,56.34,56.41,56.26,56.36,72161.0,52.3391,52.4042,52.2648,52.3577,72161.0
2018-03-14 15:25:00,56.36,56.36,56.23,56.23,59062.0,52.3577,52.3577,52.2369,52.2369,59062.0
2018-03-14 15:30:00,56.24,56.31,56.15,56.17,97243.0,52.2462,52.3113,52.1626,52.1812,97243.0
2018-03-14 15:35:00,56.18,56.23,56.16,56.19,75266.0,52.1905,52.2369,52.1719,52.1998,75266.0
2018-03-14 15:40:00,56.18,56.19,56.1,56.14,119873.0,52.1905,52.1998,52.1162,52.1533,119873.0
2018-03-14 15:45:00,56.15,56.23,56.14,56.23,109780.0,52.1626,52.2369,52.1533,52.2369,109780.0
2018-03-14 15:50:00,56.23,56.23,56.15,56.16,117907.0,52.2369,52.2369,52.1626,52.1719,117907.0
2018-03-14 15:55:00,56.16,56.18,56.12,56.15,297308.0,52.1719,52.1905,52.1348,52.1626,297308.0
2018-03-15 09:30:00,56.47,56.55,56.26,56.3,107216.0,52.4599,52.5342,52.2648,52.302,107216.0
2018-03-15 09:35:00,56.28,56.31,56.11,56.15,99059.0,52.2834,52.3113,52.1255,52.1626,99059.0
2018-03-15 09:40:00,56.13,56.14,55.98,56.08,56376.0,52.144,52.1533,52.0047,52.0976,56376.0
2018-03-15 09:45:00,56.08,56.08,56.03,56.03,41378.0,52.0976,52.0976,52.0511,52.0511,41378.0
2018-03-15 09:50:00,56.02,56.02,55.9,55.97,69225.0,52.0419,52.0419,51.9304,51.9954,69225.0
2018-03-15 09:55:00,55.97,56.02,55.89,55.89,27939.0,51.9954,52.0419,51.9211,51.9211,27939.0
2018-03-15 10:00:00,55.9,55.95,55.85,55.91,56717.0,51.9304,51.9768,51.8839,51.9397,56717.0
2018-03-15 10:05:00,55.91,56.04,55.91,56.0,81628.0,51.9397,52.0604,51.9397,52.0233,81628.0
2018-03-15 10:10:00,56.01,56.07,55.98,56.02,46360.0,52.0326,52.0883,52.0047,52.0419,46360.0
2018-03-15 10:15:00,56.02,56.03,55.89,55.9,30851.0,52.0419,52.0511,51.9211,51.9304,30851.0
2018-03-15 10:20:00,55.9,55.9,55.81,55.87,38232.0,51.9304,51.9304,51.8468,51.9025,38232.0
2018-03-15 10:25:00,55.86,55.9,55.81,55.88,55445.0,51.8932,51.9304,51.8468,51.9118,55445.0
2018-03-15 10:30:00,55.88,55.96,55.88,55.9,28215.0,51.9118,51.9861,51.9118,51.9304,28215.0
2018-03-15 10:35:00,55.9,55.94,55.88,55.9,61207.0,51.9304,51.9675,51.9118,51.9304,61207.0
2018-03-15 10:40:00,55.89,55.94,55.89,55.93,38982.0,51.9211,51.9675,51.9211,51.9582,38982.0
2018-03-15 10:45:00,55.93,56.07,55.93,56.07,46666.0,51.9582,52.0883,51.9582,52.0883,46666.0
2018-03-15 10:50:00,56.07,56.08,55.94,55.96,37313.0,52.0883,52.0976,51.9675,51.9861,37313.0
2018-03-15 10:55:00,55.97,56.06,55.97,56.01,54121.0,51.9954,52.079,51.9954,52.0326,54121.0
2018-03-15 11:00:00,56.01,56.12,55.96,56.11,64467.0,52.0326,52.1348,51.9861,52.1255,64467.0
2018-03-15 11:05:00,56.1,56.25,56.07,56.24,32339.0,52.1162,52.2555,52.0883,52.2462,32339.0
2018-03-15 11:10:00,56.26,56.35,56.26,56.34,31500.0,52.2648,52.3484,52.2648,52.3391,31500.0
2018-03-15 11:15:00,56.35,56.37,56.28,56.3,32228.0,52.3484,52.367,52.2834,52.302,32228.0
2018-03-15 11:20:00,56.3,56.4,56.3,56.4,26404.0,52.302,52.3949,52.302,52.3949,26404.0
2018-03-15 11:25:00,56.41,56.5,56.41,56.43,45479.0,52.4042,52.4878,52.4042,52.4227,45479.0
2018-03-15 11:30:00,56.43,56.47,56.39,56.4,38060.0,52.4227,52.4599,52.3856,52.3949,38060.0
2018-03-15 11:35:00,56.39,56.49,56.39,56.48,38968.0,52.3856,52.4785,52.3856,52.4692,38968.0
2018-03-15 11:40:00,56.48,56.49,56.41,56.43,57849.0,52.4692,52.4785,52.4042,52.4227,57849.0
2018-03-15 11:45:00,56.43,56.45,56.34,56.38,26186.0,52.4227,52.4413,52.3391,52.3763,26186.0
2018-03-15 11:50:00,56.37,56.37,56.2,56.22,65098.0,52.367,52.367,52.2091,52.2277,65098.0
2018-03-15 11:55:00,56.22,56.33,56.21,56.33,29966.0,52.2277,52.3298,52.2184,52.3298,29966.0
2018-03-15 12:00:00,56.33,56.33,56.23,56.26,21724.0,52.3298,52.3298,52.2369,52.2648,21724.0
2018-03-15 12:05:00,56.27,56.34,56.26,56.29,49466.0,52.2741,52.3391,52.2648,52.2927,49466.0
2018-03-15 12:10:00,56.29,56.38,56.28,56.35,31652.0,52.2927,52.3763,52.2834,52.3484,31652.0
2018-03-15 12:15:00,56.35,56.36,56.26,56.3,27765.0,52.3484,52.3577,52.2648,52.302,27765.0
2018-03-15 12:20:00,56.3,56.38,56.29,56.36,15475.0,52.302,52.3763,52.2927,52.3577,15475.0
2018-03-15 12:25:00,56.36,56.44,56.36,56.4,32079.0,52.3577,52.432,52.3577,52.3949,32079.0
2018-03-15 12:30:00,56.39,56.39,56.29,56.36,22748.0,52.3856,52.3856,52.2927,52.3577,22748.0
2018-03-15 12:35:00,56.37,56.4,56.34,56.36,22407.0,52.367,52.3949,52.3391,52.3577,22407.0
2018-03-15 12:40:00,56.35,56.36,56.3,56.35,15740.0,52.3484,52.3577,52.302,52.3484,15740.0
2018-03-15 12:45:00,56.35,56.38,56.32,56.38,34195.0,52.3484,52.3763,52.3206,52.3763,34195.0
2018-03-15 12:50:00,56.38,56.46,56.35,56.35,26667.0,52.3763,52.4506,52.3484,52.3484,26667.0
2018-03-15 12:55:00,56.35,56.45,56.35,56.41,25988.0,52.3484,52.4413,52.3484,52.4042,25988.0
2018-03-15 13:00:00,56.41,56.46,56.41,56.45,18123.0,52.4042,52.4506,52.4042,52.4413,18123.0
2018-03-15 13:05:00,56.45,56.46,56.42,56.44,11218.0,52.4413,52.4506,52.4134,52.432,11218.0
2018-03-15 13:10:00,56.44,56.49,56.41,56.48,27657.0,52.432,52.4785,52.4042,52.4692,27657.0
2018-03-15 13:15:00,56.47,56.49,56.43,56.47,57226.0,52.4599,52.4785,52.4227,52.4599,57226.0
2018-03-15 13:20:00,56.47,56.53,56.45,56.47,99369.0,52.4599,52.5156,52.4413,52.4599,99369.0
2018-03-15 13:25:00,56.47,56.53,56.46,56.52,19769.0,52.4599,52.5156,52.4506,52.5063,19769.0
2018-03-15 13:30:00,56.51,56.53,56.47,56.48,31376.0,52.4971,52.5156,52.4599,52.4692,31376.0
2018-03-15 13:35:00,56.49,56.5,56.44,56.44,12728.0,52.4785,52.4878,52.432,52.432,12728.0
2018-03-15 13:40:00,56.44,56.49,56.41,56.48,24951.0,52.432,52.4785,52.4042,52.4692,24951.0
2018-03-15 13:45:00,56.48,56.51,56.42,56.48,50844.0,52.4692,52.4971,52.4134,52.4692,50844.0
2018-03-15 13:50:00,56.48,56.49,56.41,56.43,24785.0,52.4692,52.4785,52.4042,52.4227,24785.0
2018-03-15 13:55:00,56.44,56.44,56.28,56.29,42559.0,52.432,52.432,52.2834,52.2927,42559.0
2018-03-15 14:00:00,56.3,56.37,56.27,56.36,47762.0,52.302,52.367,52.2741,52.3577,47762.0
2018-03-15 14:05:00,56.37,56.38,56.33,56.35,49619.0,52.367,52.3763,52.3298,52.3484,49619.0
2018-03-15 14:10:00,56.36,56.45,56.34,56.44,49458.0,52.3577,52.4413,52.3391,52.432,49458.0
2018-03-15 14:15:00,56.45,56.51,56.45,56.45,37313.0,52.4413,52.4971,52.4413,52.4413,37313.0
2018-03-15 14:20:00,56.46,56.48,56.41,56.46,26826.0,52.4506,52.4692,52.4042,52.4506,26826.0
2018-03-15 14:25:00,56.45,56.52,56.45,56.49,82007.0,52.4413,52.5063,52.4413,52.4785,82007.0
2018-03-15 14:30:00,56.48,56.5,56.42,56.45,41037.0,52.4692,52.4878,52.4134,52.4413,41037.0
2018-03-15 14:35:00,56.45,56.48,56.37,56.4,38596.0,52.4413,52.4692,52.367,52.3949,38596.0
2018-03-15 14:40:00,56.4,56.42,56.35,56.37,35871.0,52.3949,52.4134,52.3484,52.367,35871.0
2018-03-15 14:45:00,56.37,56.45,56.36,56.39,49974.0,52.367,52.4413,52.3577,52.3856,49974.0
2018-03-15 14:50:00,56.39,56.42,56.38,56.42,35263.0,52.3856,52.4134,52.3763,52.4134,35263.0
2018-03-15 14:55:00,56.42,56.47,56.42,56.47,32796.0,52.4134,52.4599,52.4134,52.4599,32796.0
2018-03-15 15:00:00,56.47,56.52,56.43,56.5,41022.0,52.4599,52.5063,52.4227,52.4878,41022.0
2018-03-15 15:05:00,56.5,56.52,56.42,56.42,34231.0,52.4878,52.5063,52.4134,52.4134,34231.0
2018-03-15 15:10:00,56.43,56.43,56.32,56.33,40751.0,52.4227,52.4227,52.3206,52.3298,40751.0
2018-03-15 15:15:00,56.33,56.35,56.26,56.29,47158.0,52.3298,52.3484,52.2648,52.2927,47158.0
2018-03-15 15:20:00,56.29,56.34,56.28,56.32,37936.0,52.2927,52.3391,52.2834,52.3206,37936.0
2018-03-15 15:25:00,56.31,56.36,56.31,56.34,35102.0,52.3113,52.3577,52.3113,52.3391,35102.0
2018-03-15 15:30:00,56.34,56.34,56.28,56.3,55653.0,52.3391,52.3391,52.2834,52.302,55653.0
2018-03-15 15:35:00,56.3,56.34,56.28,56.29,43932.0,52.302,52.3391,52.2834,52.2927,43932.0
2018-03-15 15:40:00,56.29,56.34,56.27,56.28,61114.0,52.2927,52.3391,52.2741,52.2834,61114.0
2018-03-15 15:45:00,56.27,56.37,56.26,56.37,113281.0,52.2741,52.367,52.2648,52.367,113281.0
2018-03-15 15:50:00,56.37,56.38,56.33,56.36,103966.0,52.367,52.3763,52.3298,52.3577,103966.0
2018-03-15 15:55:00,56.35,56.4,56.33,56.35,201675.0,52.3484,52.3949,52.3298,52.3484,201675.0
2018-03-16 09:30:00,56.46,56.84,56.43,56.75,524673.0,52.4506,52.8036,52.4227,52.72,524673.0
2018-03-16 09:35:00,56.75,56.99,56.75,56.91,56048.0,52.72,52.943,52.72,52.8687,56048.0
2018-03-16 09:40:00,56.92,56.99,56.8,56.99,66634.0,52.8779,52.943,52.7665,52.943,66634.0
2018-03-16 09:45:00,56.98,57.03,56.85,56.88,67525.0,52.9337,52.9801,52.8129,52.8408,67525.0
2018-03-16 09:50:00,56.88,56.93,56.77,56.8,55049.0,52.8408,52.8872,52.7386,52.7665,55049.0
2018-03-16 09:55:00,56.81,56.97,56.81,56.87,82879.0,52.7758,52.9244,52.7758,52.8315,82879.0
2018-03-16 10:00:00,56.86,57.0,56.82,57.0,59957.0,52.8222,52.9523,52.785,52.9523,59957.0
2018-03-16 10:05:00,57.0,57.03,56.75,56.77,81633.0,52.9523,52.9801,52.72,52.7386,81633.0
2018-03-16 10:10:00,56.78,56.88,56.78,56.8,54831.0,52.7479,52.8408,52.7479,52.7665,54831.0
2018-03-16 10:15:00,56.8,56.8,56.67,56.71,70414.0,52.7665,52.7665,52.6457,52.6829,70414.0
2018-03-16 10:20:00,56.71,56.79,56.64,56.69,36186.0,52.6829,52.7572,52.6178,52.6643,36186.0
2018-03-16 10:25:00,56.69,56.81,56.65,56.8,39105.0,52.6643,52.7758,52.6271,52.7665,39105.0
2018-03-16 10:30:00,56.8,56.88,56.76,56.88,53511.0,52.7665,52.8408,52.7293,52.8408,53511.0
2018-03-16 10:35:00,56.89,56.9,56.82,56.83,30598.0,52.8501,52.8594,52.785,52.7943,30598.0
2018-03-16 10:40:00,56.83,56.87,56.8,56.82,45382.0,52.7943,52.8315,52.7665,52.785,45382.0
2018-03-16 10:45:00,56.82,56.89,56.81,56.86,35199.0,52.785,52.8501,52.7758,52.8222,35199.0
2018-03-16 10:50:00,56.87,56.98,56.87,56.97,37877.0,52.8315,52.9337,52.8315,52.9244,37877.0
2018-03-16 10:55:00,56.97,57.01,56.96,56.98,38103.0,52.9244,52.9616,52.9151,52.9337,38103.0
2018-03-16 11:00:00,56.98,56.99,56.94,56.97,39928.0,52.9337,52.943,52.8965,52.9244,39928.0
2018-03-16 11:05:00,56.97,56.97,56.93,56.95,25511.0,52.9244,52.9244,52.8872,52.9058,25511.0
2018-03-16 11:10:00,56.95,56.95,56.9,56.9,20069.0,52.9058,52.9058,52.8594,52.8594,20069.0
2018-03-16 11:15:00,56.91,56.95,56.9,56.95,21313.0,52.8687,52.9058,52.8594,52.9058,21313.0
2018-03-16 11:20:00,56.95,56.99,56.94,56.97,19836.0,52.9058,52.943,52.8965,52.9244,19836.0
2018-03-16 11:25:00,56.98,57.02,56.96,57.01,73970.0,52.9337,52.9708,52.9151,52.9616,73970.0
2018-03-16 11:30:00,57.01,57.05,57.01,57.04,33486.0,52.9616,52.9987,52.9616,52.9894,33486.0
2018-03-16 11:35:00,57.05,57.12,57.03,57.05,34914.0,52.9987,53.0637,52.9801,52.9987,34914.0
2018-03-16 11:40:00,57.05,57.08,57.04,57.05,52757.0,52.9987,53.0266,52.9894,52.9987,52757.0
2018-03-16 11:45:00,57.05,57.06,56.99,56.99,48880.0,52.9987,53.008,52.943,52.943,48880.0
2018-03-16 11:50:00,57.0,57.06,57.0,57.03,59930.0,52.9523,53.008,52.9523,52.9801,59930.0
2018-03-16 11:55:00,57.03,57.05,56.98,57.01,34749.0,52.9801,52.9987,52.9337,52.9616,34749.0
2018-03-16 12:00:00,57.01,57.09,57.0,57.07,48125.0,52.9616,53.0359,52.9523,53.0173,48125.0
2018-03-16 12:05:00,57.07,57.1,57.0,57.0,82273.0,53.0173,53.0452,52.9523,52.9523,82273.0
2018-03-16 12:10:00,56.99,57.1,56.96,57.08,38131.0,52.943,53.0452,52.9151,53.0266,38131.0
2018-03-16 12:15:00,57.08,57.14,57.08,57.12,50745.0,53.0266,53.0823,53.0266,53.0637,50745.0
2018-03-16 12:20:00,57.12,57.14,57.08,57.12,24568.0,53.0637,53.0823,53.0266,53.0637,24568.0
2018-03-16 12:25:00,57.12,57.18,57.1,57.14,38900.0,53.0637,53.1195,53.0452,53.0823,38900.0
2018-03-16 12:30:00,57.13,57.24,57.13,57.23,47509.0,53.073,53.1752,53.073,53.1659,47509.0
2018-03-16 12:35:00,57.24,57.25,57.2,57.23,52973.0,53.1752,53.1845,53.1381,53.1659,52973.0
2018-03-16 12:40:00,57.24,57.3,57.23,57.27,51652.0,53.1752,53.231,53.1659,53.2031,51652.0
2018-03-16 12:45:00,57.28,57.3,57.22,57.3,18127.0,53.2124,53.231,53.1566,53.231,18127.0
2018-03-16 12:50:00,57.31,57.31,57.25,57.27,21556.0,53.2402,53.2402,53.1845,53.2031,21556.0
2018-03-16 12:55:00,57.26,57.27,57.22,57.23,47463.0,53.1938,53.2031,53.1566,53.1659,47463.0
2018-03-16 13:00:00,57.23,57.25,57.19,57.19,25819.0,53.1659,53.1845,53.1288,53.1288,25819.0
2018-03-16 13:05:00,57.19,57.24,57.19,57.22,37840.0,53.1288,53.1752,53.1288,53.1566,37840.0
2018-03-16 13:10:00,57.22,57.23,57.09,57.15,41102.0,53.1566,53.1659,53.0359,53.0916,41102.0
2018-03-16 13:15:00,57.14,57.16,57.13,57.13,10191.0,53.0823,53.1009,53.073,53.073,10191.0
2018-03-16 13:20:00,57.13,57.13,57.07,57.1,23456.0,53.073,53.073,53.0173,53.0452,23456.0
2018-03-16 13:25:00,57.11,57.12,56.97,56.98,64780.0,53.0545,53.0637,52.9244,52.9337,64780.0
2018-03-16 13:30:00,56.99,57.0,56.96,57.0,27700.0,52.943,52.9523,52.9151,52.9523,27700.0
2018-03-16 13:35:00,57.0,57.0,56.96,56.97,13876.0,52.9523,52.9523,52.9151,52.9244,13876.0
2018-03-16 13:40:00,56.98,56.99,56.89,56.89,20275.0,52.9337,52.943,52.8501,52.8501,20275.0
2018-03-16 13:45:00,56.88,56.91,56.87,56.89,28904.0,52.8408,52.8687,52.8315,52.8501,28904.0
2018-03-16 13:50:00,56.9,56.96,56.9,56.94,43211.0,52.8594,52.9151,52.8594,52.8965,43211.0
2018-03-16 13:55:00,56.95,57.0,56.93,56.95,21657.0,52.9058,52.9523,52.8872,52.9058,21657.0
2018-03-16 14:00:00,56.95,56.97,56.94,56.97,25203.0,52.9058,52.9244,52.8965,52.9244,25203.0
2018-03-16 14:05:00,56.97,56.99,56.97,56.99,35798.0,52.9244,52.943,52.9244,52.943,35798.0
2018-03-16 14:10:00,57.0,57.0,56.96,57.0,40227.0,52.9523,52.9523,52.9151,52.9523,40227.0
2018-03-16 14:15:00,57.0,57.01,56.95,56.98,32770.0,52.9523,52.9616,52.9058,52.9337,32770.0
2018-03-16 14:20:00,56.99,56.99,56.94,56.95,36081.0,52.943,52.943,52.8965,52.9058,36081.0
2018-03-16 14:25:00,56.94,57.01,56.94,57.01,23502.0,52.8965,52.9616,52.8965,52.9616,23502.0
2018-03-16 14:30:00,57.0,57.0,56.94,56.99,24225.0,52.9523,52.9523,52.8965,52.943,24225.0
2018-03-16 14:35:00,56.98,57.03,56.98,56.98,13566.0,52.9337,52.9801,52.9337,52.9337,13566.0
2018-03-16 14:40:00,56.99,57.06,56.96,57.05,65458.0,52.943,53.008,52.9151,52.9987,65458.0
2018-03-16 14:45:00,57.06,57.08,57.02,57.08,37788.0,53.008,53.0266,52.9708,53.0266,37788.0
2018-03-16 14:50:00,57.08,57.09,57.02,57.02,37980.0,53.0266,53.0359,52.9708,52.9708,37980.0
2018-03-16 14:55:00,57.02,57.06,57.02,57.03,28353.0,52.9708,53.008,52.9708,52.9801,28353.0
2018-03-16 15:00:00,57.02,57.04,57.0,57.03,44728.0,52.9708,52.9894,52.9523,52.9801,44728.0
2018-03-16 15:05:00,57.03,57.06,56.99,57.0,40127.0,52.9801,53.008,52.943,52.9523,40127.0
2018-03-16 15:10:00,57.0,57.0,56.92,56.94,27053.0,52.9523,52.9523,52.8779,52.8965,27053.0
2018-03-16 15:15:00,56.94,56.94,56.87,56.88,29170.0,52.8965,52.8965,52.8315,52.8408,29170.0
2018-03-16 15:20:00,56.88,56.92,56.87,56.9,38983.0,52.8408,52.8779,52.8315,52.8594,38983.0
2018-03-16 15:25:00,56.9,56.92,56.84,56.91,47380.0,52.8594,52.8779,52.8036,52.8687,47380.0
2018-03-16 15:30:00,56.91,56.94,56.88,56.91,59079.0,52.8687,52.8965,52.8408,52.8687,59079.0
2018-03-16 15:35:00,56.91,56.91,56.84,56.87,106483.0,52.8687,52.8687,52.8036,52.8315,106483.0
2018-03-16 15:40:00,56.88,56.9,56.85,56.86,136853.0,52.8408,52.8594,52.8129,52.8222,136853.0
2018-03-16 15:45:00,56.85,56.86,56.74,56.76,203748.0,52.8129,52.8222,52.7107,52.7293,203748.0
2018-03-16 15:50:00,56.76,56.79,56.74,56.79,132868.0,52.7293,52.7572,52.7107,52.7572,132868.0
2018-03-16 15:55:00,56.78,56.83,56.7,56.7,521518.0,52.7479,52.7943,52.6736,52.6736,521518.0
2018-03-19 09:30:00,56.54,56.73,56.39,56.6,110720.0,52.5249,52.7014,52.3856,52.5807,110720.0
2018-03-19 09:35:00,56.63,56.67,56.52,56.63,72066.0,52.6085,52.6457,52.5063,52.6085,72066.0
2018-03-19 09:40:00,56.63,56.63,56.37,56.4,65589.0,52.6085,52.6085,52.367,52.3949,65589.0
2018-03-19 09:45:00,56.4,56.49,56.37,56.43,52558.0,52.3949,52.4785,52.367,52.4227,52558.0
2018-03-19 09:50:00,56.43,56.55,56.42,56.55,74144.0,52.4227,52.5342,52.4134,52.5342,74144.0
2018-03-19 09:55:00,56.56,56.6,56.46,56.55,46383.0,52.5435,52.5807,52.4506,52.5342,46383.0
2018-03-19 10:00:00,56.55,56.64,56.5,56.62,74003.0,52.5342,52.6178,52.4878,52.5992,74003.0
2018-03-19 10:05:00,56.63,56.7,56.5,56.52,102035.0,52.6085,52.6736,52.4878,52.5063,102035.0
2018-03-19 10:10:00,56.53,56.53,56.34,56.38,65466.0,52.5156,52.5156,52.3391,52.3763,65466.0
2018-03-19 10:15:00,56.39,56.42,56.34,56.41,38820.0,52.3856,52.4134,52.3391,52.4042,38820.0
2018-03-19 10:20:00,56.42,56.44,56.33,56.41,74284.0,52.4134,52.432,52.3298,52.4042,74284.0
2018-03-19 10:25:00,56.42,56.49,56.41,56.46,29953.0,52.4134,52.4785,52.4042,52.4506,29953.0
2018-03-19 10:30:00,56.46,56.53,56.46,56.52,36671.0,52.4506,52.5156,52.4506,52.5063,36671.0
2018-03-19 10:35:00,56.51,56.52,56.39,56.4,37544.0,52.4971,52.5063,52.3856,52.3949,37544.0
2018-03-19 10:40:00,56.39,56.42,56.33,56.33,42993.0,52.3856,52.4134,52.3298,52.3298,42993.0
2018-03-19 10:45:00,56.33,56.36,56.29,56.31,36363.0,52.3298,52.3577,52.2927,52.3113,36363.0
2018-03-19 10:50:00,56.31,56.33,56.26,56.26,25267.0,52.3113,52.3298,52.2648,52.2648,25267.0
2018-03-19 10:55:00,56.26,56.3,56.19,56.27,37049.0,52.2648,52.302,52.1998,52.2741,37049.0
2018-03-19 11:00:00,56.26,56.29,56.21,56.23,49410.0,52.2648,52.2927,52.2184,52.2369,49410.0
2018-03-19 11:05:00,56.22,56.3,56.21,56.27,30875.0,52.2277,52.302,52.2184,52.2741,30875.0
2018-03-19 11:10:00,56.27,56.31,56.21,56.28,56538.0,52.2741,52.3113,52.2184,52.2834,56538.0
2018-03-19 11:15:00,56.28,56.31,56.22,56.28,46622.0,52.2834,52.3113,52.2277,52.2834,46622.0
2018-03-19 11:20:00,56.28,56.31,56.25,56.26,38314.0,52.2834,52.3113,52.2555,52.2648,38314.0
2018-03-19 11:25:00,56.26,56.37,56.24,56.34,63305.0,52.2648,52.367,52.2462,52.3391,63305.0
2018-03-19 11:30:00,56.34,56.36,56.29,56.33,36263.0,52.3391,52.3577,52.2927,52.3298,36263.0
2018-03-19 11:35:00,56.33,56.36,56.28,56.3,67001.0,52.3298,52.3577,52.2834,52.302,67001.0
2018-03-19 11:40:00,56.29,56.3,56.15,56.2,50176.0,52.2927,52.302,52.1626,52.2091,50176.0
2018-03-19 11:45:00,56.21,56.21,56.15,56.2,21714.0,52.2184,52.2184,52.1626,52.2091,21714.0
2018-03-19 11:50:00,56.18,56.24,56.17,56.2,56168.0,52.1905,52.2462,52.1812,52.2091,56168.0
2018-03-19 11:55:00,56.2,56.22,56.1,56.15,34624.0,52.2091,52.2277,52.1162,52.1626,34624.0
2018-03-19 12:00:00,56.15,56.18,56.12,56.14,36694.0,52.1626,52.1905,52.1348,52.1533,36694.0
2018-03-19 12:05:00,56.15,56.2,56.14,56.16,23462.0,52.1626,52.2091,52.1533,52.1719,23462.0
2018-03-19 12:10:00,56.16,56.17,56.11,56.13,25693.0,52.1719,52.1812,52.1255,52.144,25693.0
2018-03-19 12:15:00,56.12,56.13,56.06,56.11,40913.0,52.1348,52.144,52.079,52.1255,40913.0
2018-03-19 12:20:00,56.11,56.16,56.06,56.15,43911.0,52.1255,52.1719,52.079,52.1626,43911.0
2018-03-19 12:25:00,56.15,56.15,56.1,56.15,39252.0,52.1626,52.1626,52.1162,52.1626,39252.0
2018-03-19 12:30:00,56.15,56.17,56.07,56.12,64482.0,52.1626,52.1812,52.0883,52.1348,64482.0
2018-03-19 12:35:00,56.12,56.16,56.1,56.13,25122.0,52.1348,52.1719,52.1162,52.144,25122.0
2018-03-19 12:40:00,56.12,56.13,56.07,56.07,16635.0,52.1348,52.144,52.0883,52.0883,16635.0
2018-03-19 12:45:00,56.06,56.06,55.94,55.96,55459.0,52.079,52.079,51.9675,51.9861,55459.0
2018-03-19 12:50:00,55.95,56.01,55.92,55.93,28675.0,51.9768,52.0326,51.949,51.9582,28675.0
2018-03-19 12:55:00,55.94,55.98,55.92,55.92,22760.0,51.9675,52.0047,51.949,51.949,22760.0
2018-03-19 13:00:00,55.92,55.94,55.87,55.88,89314.0,51.949,51.9675,51.9025,51.9118,89314.0
2018-03-19 13:05:00,55.88,55.9,55.74,55.78,108104.0,51.9118,51.9304,51.7817,51.8189,108104.0
2018-03-19 13:10:00,55.79,55.86,55.75,55.85,39567.0,51.8282,51.8932,51.791,51.8839,39567.0
2018-03-19 13:15:00,55.83,55.89,55.83,55.85,32304.0,51.8653,51.9211,51.8653,51.8839,32304.0
2018-03-19 13:20:00,55.84,55.85,55.78,55.79,21170.0,51.8746,51.8839,51.8189,51.8282,21170.0
2018-03-19 13:25:00,55.78,55.79,55.69,55.72,68896.0,51.8189,51.8282,51.7353,51.7632,68896.0
2018-03-19 13:30:00,55.72,55.76,55.69,55.71,51082.0,51.7632,51.8003,51.7353,51.7539,51082.0
2018-03-19 13:35:00,55.71,55.73,55.68,55.71,31306.0,51.7539,51.7724,51.726,51.7539,31306.0
2018-03-19 13:40:00,55.72,55.83,55.72,55.83,82769.0,51.7632,51.8653,51.7632,51.8653,82769.0
2018-03-19 13:45:00,55.83,55.92,55.83,55.9,33144.0,51.8653,51.949,51.8653,51.9304,33144.0
2018-03-19 13:50:00,55.9,55.9,55.8,55.8,37568.0,51.9304,51.9304,51.8375,51.8375,37568.0
2018-03-19 13:55:00,55.8,55.83,55.77,55.82,58025.0,51.8375,51.8653,51.8096,51.8561,58025.0
2018-03-19 14:00:00,55.82,55.88,55.82,55.87,39316.0,51.8561,51.9118,51.8561,51.9025,39316.0
2018-03-19 14:05:00,55.86,55.88,55.8,55.81,27010.0,51.8932,51.9118,51.8375,51.8468,27010.0
2018-03-19 14:10:00,55.81,55.82,55.75,55.77,36652.0,51.8468,51.8561,51.791,51.8096,36652.0
2018-03-19 14:15:00,55.77,55.82,55.72,55.74,50646.0,51.8096,51.8561,51.7632,51.7817,50646.0
2018-03-19 14:20:00,55.74,55.76,55.69,55.73,34166.0,51.7817,51.8003,51.7353,51.7724,34166.0
2018-03-19 14:25:00,55.72,55.78,55.67,55.78,30268.0,51.7632,51.8189,51.7167,51.8189,30268.0
2018-03-19 14:30:00,55.77,55.78,55.67,55.68,42902.0,51.8096,51.8189,51.7167,51.726,42902.0
2018-03-19 14:35:00,55.68,55.69,55.55,55.59,40444.0,51.726,51.7353,51.6052,51.6424,40444.0
2018-03-19 14:40:00,55.59,55.62,55.55,55.62,39826.0,51.6424,51.6703,51.6052,51.6703,39826.0
2018-03-19 14:45:00,55.61,55.66,55.58,55.59,47456.0,51.661,51.7074,51.6331,51.6424,47456.0
2018-03-19 14:50:00,55.59,55.64,55.53,55.61,51275.0,51.6424,51.6888,51.5867,51.661,51275.0
2018-03-19 14:55:00,55.61,55.69,55.6,55.65,33888.0,51.661,51.7353,51.6517,51.6981,33888.0
2018-03-19 15:00:00,55.65,55.65,55.57,55.64,34543.0,51.6981,51.6981,51.6238,51.6888,34543.0
2018-03-19 15:05:00,55.64,55.68,55.55,55.56,42230.0,51.6888,51.726,51.6052,51.6145,42230.0
2018-03-19 15:10:00,55.56,55.6,55.55,55.58,36350.0,51.6145,51.6517,51.6052,51.6331,36350.0
2018-03-19 15:15:00,55.59,55.72,55.58,55.7,43804.0,51.6424,51.7632,51.6331,51.7446,43804.0
2018-03-19 15:20:00,55.71,55.76,55.61,55.61,44477.0,51.7539,51.8003,51.661,51.661,44477.0
2018-03-19 15:25:00,55.61,55.67,55.59,55.63,41618.0,51.661,51.7167,51.6424,51.6795,41618.0
2018-03-19 15:30:00,55.63,55.65,55.55,55.61,62551.0,51.6795,51.6981,51.6052,51.661,62551.0
2018-03-19 15:35:00,55.61,55.72,55.57,55.71,74332.0,51.661,51.7632,51.6238,51.7539,74332.0
2018-03-19 15:40:00,55.7,55.84,55.68,55.78,120264.0,51.7446,51.8746,51.726,51.8189,120264.0
2018-03-19 15:45:00,55.78,55.92,55.77,55.88,117521.0,51.8189,51.949,51.8096,51.9118,117521.0
2018-03-19 15:50:00,55.88,55.94,55.85,55.94,122348.0,51.9118,51.9675,51.8839,51.9675,122348.0
2018-03-19 15:55:00,55.95,56.05,55.94,55.97,265501.0,51.9768,52.0697,51.9675,51.9954,265501.0
2018-03-20 09:30:00,56.16,56.28,56.08,56.22,96550.0,52.1719,52.2834,52.0976,52.2277,96550.0
2018-03-20 09:35:00,56.22,56.25,56.04,56.06,39442.0,52.2277,52.2555,52.0604,52.079,39442.0
2018-03-20 09:40:00,56.06,56.25,56.06,56.25,45001.0,52.079,52.2555,52.079,52.2555,45001.0
2018-03-20 09:45:00,56.24,56.3,56.1,56.13,59039.0,52.2462,52.302,52.1162,52.144,59039.0
2018-03-20 09:50:00,56.14,56.14,56.09,56.1,54480.0,52.1533,52.1533,52.1069,52.1162,54480.0
2018-03-20 09:55:00,56.11,56.11,55.95,56.05,93433.0,52.1255,52.1255,51.9768,52.0697,93433.0
2018-03-20 10:00:00,56.05,56.18,56.04,56.18,40863.0,52.0697,52.1905,52.0604,52.1905,40863.0
2018-03-20 10:05:00,56.18,56.21,56.16,56.21,50532.0,52.1905,52.2184,52.1719,52.2184,50532.0
2018-03-20 10:10:00,56.2,56.24,56.18,56.23,57944.0,52.2091,52.2462,52.1905,52.2369,57944.0
2018-03-20 10:15:00,56.23,56.34,56.22,56.33,92995.0,52.2369,52.3391,52.2277,52.3298,92995.0
2018-03-20 10:20:00,56.34,56.35,56.27,56.29,62560.0,52.3391,52.3484,52.2741,52.2927,62560.0
2018-03-20 10:25:00,56.29,56.4,56.29,56.4,50684.0,52.2927,52.3949,52.2927,52.3949,50684.0
2018-03-20 10:30:00,56.4,56.43,56.28,56.36,88193.0,52.3949,52.4227,52.2834,52.3577,88193.0
2018-03-20 10:35:00,56.36,56.38,56.27,56.34,72447.0,52.3577,52.3763,52.2741,52.3391,72447.0
2018-03-20 10:40:00,56.34,56.37,56.23,56.23,47998.0,52.3391,52.367,52.2369,52.2369,47998.0
2018-03-20 10:45:00,56.23,56.33,56.23,56.27,43651.0,52.2369,52.3298,52.2369,52.2741,43651.0
2018-03-20 10:50:00,56.27,56.35,56.26,56.34,19641.0,52.2741,52.3484,52.2648,52.3391,19641.0
2018-03-20 10:55:00,56.35,56.49,56.34,56.44,44142.0,52.3484,52.4785,52.3391,52.432,44142.0
2018-03-20 11:00:00,56.44,56.5,56.44,56.46,36750.0,52.432,52.4878,52.432,52.4506,36750.0
2018-03-20 11:05:00,56.45,56.6,56.45,56.55,59121.0,52.4413,52.5807,52.4413,52.5342,59121.0
2018-03-20 11:10:00,56.54,56.57,56.47,56.48,40141.0,52.5249,52.5528,52.4599,52.4692,40141.0
2018-03-20 11:15:00,56.49,56.5,56.45,56.47,30489.0,52.4785,52.4878,52.4413,52.4599,30489.0
2018-03-20 11:20:00,56.48,56.5,56.44,56.49,20044.0,52.4692,52.4878,52.432,52.4785,20044.0
2018-03-20 11:25:00,56.5,56.51,56.44,56.5,28008.0,52.4878,52.4971,52.432,52.4878,28008.0
2018-03-20 11:30:00,56.5,56.59,56.5,56.56,44981.0,52.4878,52.5714,52.4878,52.5435,44981.0
2018-03-20 11:35:00,56.56,56.56,56.49,56.5,21378.0,52.5435,52.5435,52.4785,52.4878,21378.0
2018-03-20 11:40:00,56.5,56.53,56.45,56.48,36831.0,52.4878,52.5156,52.4413,52.4692,36831.0
2018-03-20 11:45:00,56.48,56.49,56.41,56.44,24936.0,52.4692,52.4785,52.4042,52.432,24936.0
2018-03-20 11:50:00,56.44,56.46,56.26,56.27,44387.0,52.432,52.4506,52.2648,52.2741,44387.0
2018-03-20 11:55:00,56.27,56.37,56.25,56.37,53991.0,52.2741,52.367,52.2555,52.367,53991.0
2018-03-20 12:00:00,56.37,56.4,56.31,56.39,32792.0,52.367,52.3949,52.3113,52.3856,32792.0
2018-03-20 12:05:00,56.39,56.39,56.32,56.37,33630.0,52.3856,52.3856,52.3206,52.367,33630.0
2018-03-20 12:10:00,56.37,56.44,56.36,56.41,39296.0,52.367,52.432,52.3577,52.4042,39296.0
2018-03-20 12:15:00,56.42,56.42,56.35,56.37,24402.0,52.4134,52.4134,52.3484,52.367,24402.0
2018-03-20 12:20:00,56.38,56.41,56.35,56.36,28069.0,52.3763,52.4042,52.3484,52.3577,28069.0
2018-03-20 12:25:00,56.37,56.42,56.36,56.38,17127.0,52.367,52.4134,52.3577,52.3763,17127.0
2018-03-20 12:30:00,56.37,56.39,56.32,56.38,34086.0,52.367,52.3856,52.3206,52.3763,34086.0
2018-03-20 12:35:00,56.39,56.47,56.36,56.36,54593.0,52.3856,52.4599,52.3577,52.3577,54593.0
2018-03-20 12:40:00,56.37,56.47,56.37,56.38,28432.0,52.367,52.4599,52.367,52.3763,28432.0
2018-03-20 12:45:00,56.39,56.39,56.33,56.39,27167.0,52.3856,52.3856,52.3298,52.3856,27167.0
2018-03-20 12:50:00,56.39,56.44,56.37,56.44,41387.0,52.3856,52.432,52.367,52.432,41387.0
2018-03-20 12:55:00,56.44,56.45,56.37,56.45,29254.0,52.432,52.4413,52.367,52.4413,29254.0
2018-03-20 13:00:00,56.45,56.47,56.43,56.45,29226.0,52.4413,52.4599,52.4227,52.4413,29226.0
2018-03-20 13:05:00,56.46,56.54,56.44,56.54,54290.0,52.4506,52.5249,52.432,52.5249,54290.0
2018-03-20 13:10:00,56.53,56.54,56.41,56.41,28054.0,52.5156,52.5249,52.4042,52.4042,28054.0
2018-03-20 13:15:00,56.42,56.48,56.42,56.47,32461.0,52.4134,52.4692,52.4134,52.4599,32461.0
2018-03-20 13:20:00,56.46,56.49,56.4,56.48,32796.0,52.4506,52.4785,52.3949,52.4692,32796.0
2018-03-20 13:25:00,56.47,56.52,56.45,56.5,26263.0,52.4599,52.5063,52.4413,52.4878,26263.0
2018-03-20 13:30:00,56.5,56.54,56.48,56.49,48672.0,52.4878,52.5249,52.4692,52.4785,48672.0
2018-03-20 13:35:00,56.49,56.5,56.44,56.45,53081.0,52.4785,52.4878,52.432,52.4413,53081.0
2018-03-20 13:40:00,56.46,56.55,56.45,56.54,51219.0,52.4506,52.5342,52.4413,52.5249,51219.0
2018-03-20 13:45:00,56.54,56.57,56.48,56.48,42148.0,52.5249,52.5528,52.4692,52.4692,42148.0
2018-03-20 13:50:00,56.48,56.48,56.42,56.45,34541.0,52.4692,52.4692,52.4134,52.4413,34541.0
2018-03-20 13:55:00,56.45,56.48,56.4,56.4,23479.0,52.4413,52.4692,52.3949,52.3949,23479.0
2018-03-20 14:00:00,56.41,56.42,56.36,56.41,58831.0,52.4042,52.4134,52.3577,52.4042,58831.0
2018-03-20 14:05:00,56.42,56.46,56.4,56.41,21666.0,52.4134,52.4506,52.3949,52.4042,21666.0
2018-03-20 14:10:00,56.42,56.42,56.39,56.41,27273.0,52.4134,52.4134,52.3856,52.4042,27273.0
2018-03-20 14:15:00,56.42,56.51,56.41,56.51,69980.0,52.4134,52.4971,52.4042,52.4971,69980.0
2018-03-20 14:20:00,56.5,56.52,56.48,56.5,38548.0,52.4878,52.5063,52.4692,52.4878,38548.0
2018-03-20 14:25:00,56.49,56.53,56.48,56.53,20465.0,52.4785,52.5156,52.4692,52.5156,20465.0
2018-03-20 14:30:00,56.53,56.56,56.51,56.52,23599.0,52.5156,52.5435,52.4971,52.5063,23599.0
2018-03-20 14:35:00,56.52,56.52,56.45,56.49,22359.0,52.5063,52.5063,52.4413,52.4785,22359.0
2018-03-20 14:40:00,56.49,56.54,56.45,56.53,39236.0,52.4785,52.5249,52.4413,52.5156,39236.0
2018-03-20 14:45:00,56.53,56.54,56.5,56.52,32959.0,52.5156,52.5249,52.4878,52.5063,32959.0
2018-03-20 14:50:00,56.51,56.58,56.5,56.58,25352.0,52.4971,52.5621,52.4878,52.5621,25352.0
2018-03-20 14:55:00,56.59,56.59,56.46,56.49,32074.0,52.5714,52.5714,52.4506,52.4785,32074.0
2018-03-20 15:00:00,56.5,56.59,56.5,56.58,20088.0,52.4878,52.5714,52.4878,52.5621,20088.0
2018-03-20 15:05:00,56.58,56.7,56.58,56.7,64360.0,52.5621,52.6736,52.5621,52.6736,64360.0
2018-03-20 15:10:00,56.7,56.72,56.65,56.66,51443.0,52.6736,52.6921,52.6271,52.6364,51443.0
2018-03-20 15:15:00,56.66,56.67,56.55,56.56,36821.0,52.6364,52.6457,52.5342,52.5435,36821.0
2018-03-20 15:20:00,56.56,56.61,56.54,56.54,29537.0,52.5435,52.59,52.5249,52.5249,29537.0
2018-03-20 15:25:00,56.55,56.55,56.52,56.54,31871.0,52.5342,52.5342,52.5063,52.5249,31871.0
2018-03-20 15:30:00,56.54,56.57,56.5,56.52,47648.0,52.5249,52.5528,52.4878,52.5063,47648.0
2018-03-20 15:35:00,56.51,56.53,56.42,56.48,71923.0,52.4971,52.5156,52.4134,52.4692,71923.0
2018-03-20 15:40:00,56.47,56.54,56.47,56.53,94429.0,52.4599,52.5249,52.4599,52.5156,94429.0
2018-03-20 15:45:00,56.52,56.53,56.45,56.48,85979.0,52.5063,52.5156,52.4413,52.4692,85979.0
2018-03-20 15:50:00,56.48,56.53,56.46,56.52,120223.0,52.4692,52.5156,52.4506,52.5063,120223.0
2018-03-20 15:55:00,56.52,56.52,56.48,56.51,287169.0,52.5063,52.5063,52.4692,52.4971,287169.0
2018-03-21 09:30:00,55.49,55.59,54.86,55.24,419142.0,51.5495,51.6424,50.9642,51.3172,419142.0
2018-03-21 09:35:00,55.24,55.59,55.18,55.5,235987.0,51.3172,51.6424,51.2615,51.5588,235987.0
2018-03-21 09:40:00,55.51,55.59,55.45,55.56,302929.0,51.5681,51.6424,51.5123,51.6145,302929.0
2018-03-21 09:45:00,55.55,55.73,55.49,55.5,183239.0,51.6052,51.7724,51.5495,51.5588,183239.0
2018-03-21 09:50:00,55.49,55.51,55.3,55.41,151408.0,51.5495,51.5681,51.373,51.4752,151408.0
2018-03-21 09:55:00,55.41,55.41,55.06,55.1,172110.0,51.4752,51.4752,51.15,51.1872,172110.0
2018-03-21 10:00:00,55.09,55.14,55.01,55.08,334265.0,51.1779,51.2243,51.1036,51.1686,334265.0
2018-03-21 10:05:00,55.09,55.18,54.99,55.03,141494.0,51.1779,51.2615,51.085,51.1222,141494.0
2018-03-21 10:10:00,55.03,55.03,54.75,54.83,236238.0,51.1222,51.1222,50.862,50.9364,236238.0
2018-03-21 10:15:00,54.84,54.96,54.84,54.9,118433.0,50.9456,51.0571,50.9456,51.0014,118433.0
2018-03-21 10:20:00,54.89,54.97,54.84,54.86,78586.0,50.9921,51.0664,50.9456,50.9642,78586.0
2018-03-21 10:25:00,54.85,54.98,54.84,54.89,111828.0,50.9549,51.0757,50.9456,50.9921,111828.0
2018-03-21 10:30:00,54.89,54.93,54.84,54.88,149546.0,50.9921,51.0293,50.9456,50.9828,149546.0
2018-03-21 10:35:00,54.88,55.08,54.79,55.08,129720.0,50.9828,51.1686,50.8992,51.1686,129720.0
2018-03-21 10:40:00,55.08,55.18,55.0,55.18,91513.0,51.1686,51.2615,51.0943,51.2615,91513.0
2018-03-21 10:45:00,55.18,55.36,55.17,55.34,135251.0,51.2615,51.4287,51.2522,51.4101,135251.0
2018-03-21 10:50:00,55.33,55.46,55.33,55.45,117399.0,51.4009,51.5216,51.4009,51.5123,117399.0
2018-03-21 10:55:00,55.45,55.46,55.33,55.37,82712.0,51.5123,51.5216,51.4009,51.438,82712.0
2018-03-21 11:00:00,55.37,55.47,55.36,55.47,43964.0,51.438,51.5309,51.4287,51.5309,43964.0
2018-03-21 11:05:00,55.47,55.52,55.44,55.51,86802.0,51.5309,51.5774,51.503,51.5681,86802.0
2018-03-21 11:10:00,55.51,55.51,55.39,55.43,96015.0,51.5681,51.5681,51.4566,51.4938,96015.0
2018-03-21 11:15:00,55.44,55.48,55.39,55.47,49287.0,51.503,51.5402,51.4566,51.5309,49287.0
2018-03-21 11:20:00,55.47,55.58,55.46,55.52,87646.0,51.5309,51.6331,51.5216,51.5774,87646.0
2018-03-21 11:25:00,55.53,55.58,55.5,55.51,56805.0,51.5867,51.6331,51.5588,51.5681,56805.0
2018-03-21 11:30:00,55.52,55.58,55.51,55.55,45045.0,51.5774,51.6331,51.5681,51.6052,45045.0
2018-03-21 11:35:00,55.55,55.57,55.49,55.56,92298.0,51.6052,51.6238,51.5495,51.6145,92298.0
2018-03-21 11:40:00,55.55,55.57,55.52,55.55,55436.0,51.6052,51.6238,51.5774,51.6052,55436.0
2018-03-21 11:45:00,55.55,55.65,55.54,55.56,59351.0,51.6052,51.6981,51.5959,51.6145,59351.0
2018-03-21 11:50:00,55.55,55.66,55.55,55.66,64870.0,51.6052,51.7074,51.6052,51.7074,64870.0
2018-03-21 11:55:00,55.66,55.69,55.56,55.62,63030.0,51.7074,51.7353,51.6145,51.6703,63030.0
2018-03-21 12:00:00,55.61,55.63,55.56,55.56,62203.0,51.661,51.6795,51.6145,51.6145,62203.0
2018-03-21 12:05:00,55.56,55.59,55.53,55.55,52500.0,51.6145,51.6424,51.5867,51.6052,52500.0
2018-03-21 12:10:00,55.55,55.58,55.53,55.54,70941.0,51.6052,51.6331,51.5867,51.5959,70941.0
2018-03-21 12:15:00,55.55,55.59,55.52,55.56,55740.0,51.6052,51.6424,51.5774,51.6145,55740.0
2018-03-21 12:20:00,55.56,55.6,55.55,55.6,35900.0,51.6145,51.6517,51.6052,51.6517,35900.0
2018-03-21 12:25:00,55.6,55.71,55.58,55.69,63452.0,51.6517,51.7539,51.6331,51.7353,63452.0
2018-03-21 12:30:00,55.7,55.75,55.66,55.75,139096.0,51.7446,51.791,51.7074,51.791,139096.0
2018-03-21 12:35:00,55.75,56.0,55.74,55.99,226178.0,51.791,52.0233,51.7817,52.014,226178.0
2018-03-21 12:40:00,55.98,56.04,55.9,56.0,180668.0,52.0047,52.0604,51.9304,52.0233,180668.0
2018-03-21 12:45:00,55.99,56.2,55.99,56.19,345684.0,52.014,52.2091,52.014,52.1998,345684.0
2018-03-21 12:50:00,56.19,56.19,56.03,56.04,128387.0,52.1998,52.1998,52.0511,52.0604,128387.0
2018-03-21 12:55:00,56.05,56.07,56.0,56.05,48097.0,52.0697,52.0883,52.0233,52.0697,48097.0
2018-03-21 13:00:00,56.05,56.13,56.05,56.12,56667.0,52.0697,52.144,52.0697,52.1348,56667.0
2018-03-21 13:05:00,56.13,56.24,56.06,56.13,177255.0,52.144,52.2462,52.079,52.144,177255.0
2018-03-21 13:10:00,56.13,56.14,56.03,56.07,141562.0,52.144,52.1533,52.0511,52.0883,141562.0
2018-03-21 13:15:00,56.06,56.1,56.0,56.01,33961.0,52.079,52.1162,52.0233,52.0326,33961.0
2018-03-21 13:20:00,56.01,56.05,56.0,56.05,50228.0,52.0326,52.0697,52.0233,52.0697,50228.0
2018-03-21 13:25:00,56.05,56.05,55.95,55.95,51088.0,52.0697,52.0697,51.9768,51.9768,51088.0
2018-03-21 13:30:00,55.94,56.02,55.92,56.02,34079.0,51.9675,52.0419,51.949,52.0419,34079.0
2018-03-21 13:35:00,56.02,56.04,55.93,55.94,37436.0,52.0419,52.0604,51.9582,51.9675,37436.0
2018-03-21 13:40:00,55.95,56.01,55.94,55.96,55367.0,51.9768,52.0326,51.9675,51.9861,55367.0
2018-03-21 13:45:00,55.96,56.06,55.96,56.05,28261.0,51.9861,52.079,51.9861,52.0697,28261.0
2018-03-21 13:50:00,56.05,56.12,56.04,56.11,39820.0,52.0697,52.1348,52.0604,52.1255,39820.0
2018-03-21 13:55:00,56.11,56.16,55.89,55.89,54260.0,52.1255,52.1719,51.9211,51.9211,54260.0
2018-03-21 14:00:00,55.92,56.21,55.92,56.04,82934.0,51.949,52.2184,51.949,52.0604,82934.0
2018-03-21 14:05:00,56.05,56.12,56.01,56.08,51766.0,52.0697,52.1348,52.0326,52.0976,51766.0
2018-03-21 14:10:00,56.09,56.29,56.05,56.27,56172.0,52.1069,52.2927,52.0697,52.2741,56172.0
2018-03-21 14:15:00,56.27,56.33,56.19,56.19,70761.0,52.2741,52.3298,52.1998,52.1998,70761.0
2018-03-21 14:20:00,56.2,56.21,56.1,56.16,62689.0,52.2091,52.2184,52.1162,52.1719,62689.0
2018-03-21 14:25:00,56.17,56.18,56.03,56.12,45839.0,52.1812,52.1905,52.0511,52.1348,45839.0
2018-03-21 14:30:00,56.12,56.17,56.05,56.16,54781.0,52.1348,52.1812,52.0697,52.1719,54781.0
2018-03-21 14:35:00,56.16,56.21,56.08,56.13,154462.0,52.1719,52.2184,52.0976,52.144,154462.0
2018-03-21 14:40:00,56.12,56.19,56.09,56.15,176770.0,52.1348,52.1998,52.1069,52.1626,176770.0
2018-03-21 14:45:00,56.15,56.19,56.02,56.03,99133.0,52.1626,52.1998,52.0419,52.0511,99133.0
2018-03-21 14:50:00,56.02,56.04,55.86,56.01,205637.0,52.0419,52.0604,51.8932,52.0326,205637.0
2018-03-21 14:55:00,56.01,56.06,55.94,56.0,84522.0,52.0326,52.079,51.9675,52.0233,84522.0
2018-03-21 15:00:00,56.0,56.16,55.99,56.14,106006.0,52.0233,52.1719,52.014,52.1533,106006.0
2018-03-21 15:05:00,56.15,56.19,56.03,56.16,75177.0,52.1626,52.1998,52.0511,52.1719,75177.0
2018-03-21 15:10:00,56.17,56.29,56.09,56.29,95599.0,52.1812,52.2927,52.1069,52.2927,95599.0
2018-03-21 15:15:00,56.28,56.28,56.2,56.26,45594.0,52.2834,52.2834,52.2091,52.2648,45594.0
2018-03-21 15:20:00,56.26,56.36,56.25,56.31,56536.0,52.2648,52.3577,52.2555,52.3113,56536.0
2018-03-21 15:25:00,56.31,56.31,56.18,56.21,48070.0,52.3113,52.3113,52.1905,52.2184,48070.0
2018-03-21 15:30:00,56.21,56.25,56.17,56.24,66582.0,52.2184,52.2555,52.1812,52.2462,66582.0
2018-03-21 15:35:00,56.23,56.31,56.21,56.29,60541.0,52.2369,52.3113,52.2184,52.2927,60541.0
2018-03-21 15:40:00,56.29,56.29,56.15,56.17,82045.0,52.2927,52.2927,52.1626,52.1812,82045.0
2018-03-21 15:45:00,56.17,56.25,56.15,56.19,83136.0,52.1812,52.2555,52.1626,52.1998,83136.0
2018-03-21 15:50:00,56.18,56.18,56.04,56.05,117561.0,52.1905,52.1905,52.0604,52.0697,117561.0
2018-03-21 15:55:00,56.05,56.07,55.94,55.94,217884.0,52.0697,52.0883,51.9675,51.9675,217884.0
2018-03-22 09:30:00,55.5,55.8,55.5,55.59,121112.0,51.5588,51.8375,51.5588,51.6424,121112.0
2018-03-22 09:35:00,55.6,55.64,55.48,55.55,74937.0,51.6517,51.6888,51.5402,51.6052,74937.0
2018-03-22 09:40:00,55.54,55.66,55.43,55.56,109794.0,51.5959,51.7074,51.4938,51.6145,109794.0
2018-03-22 09:45:00,55.55,55.69,55.47,55.68,106730.0,51.6052,51.7353,51.5309,51.726,106730.0
2018-03-22 09:50:00,55.68,55.81,55.67,55.74,74633.0,51.726,51.8468,51.7167,51.7817,74633.0
2018-03-22 09:55:00,55.74,55.81,55.72,55.73,110724.0,51.7817,51.8468,51.7632,51.7724,110724.0
2018-03-22 10:00:00,55.72,55.75,55.58,55.62,79834.0,51.7632,51.791,51.6331,51.6703,79834.0
2018-03-22 10:05:00,55.62,55.77,55.6,55.76,38996.0,51.6703,51.8096,51.6517,51.8003,38996.0
2018-03-22 10:10:00,55.78,55.99,55.71,55.99,88341.0,51.8189,52.014,51.7539,52.014,88341.0
2018-03-22 10:15:00,55.98,55.99,55.88,55.97,46004.0,52.0047,52.014,51.9118,51.9954,46004.0
2018-03-22 10:20:00,55.95,56.0,55.86,55.88,29960.0,51.9768,52.0233,51.8932,51.9118,29960.0
2018-03-22 10:25:00,55.88,55.92,55.83,55.88,23174.0,51.9118,51.949,51.8653,51.9118,23174.0
2018-03-22 10:30:00,55.88,55.88,55.73,55.76,30535.0,51.9118,51.9118,51.7724,51.8003,30535.0
2018-03-22 10:35:00,55.75,55.78,55.71,55.75,26138.0,51.791,51.8189,51.7539,51.791,26138.0
2018-03-22 10:40:00,55.74,55.74,55.59,55.63,37901.0,51.7817,51.7817,51.6424,51.6795,37901.0
2018-03-22 10:45:00,55.62,55.62,55.52,55.58,37132.0,51.6703,51.6703,51.5774,51.6331,37132.0
2018-03-22 10:50:00,55.57,55.63,55.56,55.56,27487.0,51.6238,51.6795,51.6145,51.6145,27487.0
2018-03-22 10:55:00,55.57,55.57,55.4,55.44,49204.0,51.6238,51.6238,51.4659,51.503,49204.0
2018-03-22 11:00:00,55.44,55.55,55.44,55.46,42048.0,51.503,51.6052,51.503,51.5216,42048.0
2018-03-22 11:05:00,55.47,55.48,55.37,55.38,45070.0,51.5309,51.5402,51.438,51.4473,45070.0
2018-03-22 11:10:00,55.39,55.42,55.25,55.25,41246.0,51.4566,51.4845,51.3265,51.3265,41246.0
2018-03-22 11:15:00,55.25,55.25,55.13,55.18,84611.0,51.3265,51.3265,51.2151,51.2615,84611.0
2018-03-22 11:20:00,55.17,55.17,55.0,55.11,83673.0,51.2522,51.2522,51.0943,51.1965,83673.0
2018-03-22 11:25:00,55.12,55.14,55.0,55.13,60727.0,51.2058,51.2243,51.0943,51.2151,60727.0
2018-03-22 11:30:00,55.14,55.22,55.04,55.08,46201.0,51.2243,51.2987,51.1314,51.1686,46201.0
2018-03-22 11:35:00,55.1,55.16,55.08,55.12,32331.0,51.1872,51.2429,51.1686,51.2058,32331.0
2018-03-22 11:40:00,55.13,55.16,55.01,55.16,28747.0,51.2151,51.2429,51.1036,51.2429,28747.0
2018-03-22 11:45:00,55.15,55.22,55.11,55.13,77396.0,51.2336,51.2987,51.1965,51.2151,77396.0
2018-03-22 11:50:00,55.13,55.31,55.13,55.27,55895.0,51.2151,51.3823,51.2151,51.3451,55895.0
2018-03-22 11:55:00,55.28,55.28,55.13,55.13,39369.0,51.3544,51.3544,51.2151,51.2151,39369.0
2018-03-22 12:00:00,55.12,55.24,55.07,55.24,43883.0,51.2058,51.3172,51.1593,51.3172,43883.0
2018-03-22 12:05:00,55.24,55.27,55.13,55.16,53768.0,51.3172,51.3451,51.2151,51.2429,53768.0
2018-03-22 12:10:00,55.16,55.22,55.12,55.14,42179.0,51.2429,51.2987,51.2058,51.2243,42179.0
2018-03-22 12:15:00,55.12,55.32,55.09,55.22,75451.0,51.2058,51.3916,51.1779,51.2987,75451.0
2018-03-22 12:20:00,55.21,55.34,55.21,55.29,75977.0,51.2894,51.4101,51.2894,51.3637,75977.0
2018-03-22 12:25:00,55.28,55.43,55.26,55.4,60181.0,51.3544,51.4938,51.3358,51.4659,60181.0
2018-03-22 12:30:00,55.4,55.48,55.3,55.47,110894.0,51.4659,51.5402,51.373,51.5309,110894.0
2018-03-22 12:35:00,55.48,55.55,55.41,55.41,59643.0,51.5402,51.6052,51.4752,51.4752,59643.0
2018-03-22 12:40:00,55.41,55.42,55.33,55.34,36223.0,51.4752,51.4845,51.4009,51.4101,36223.0
2018-03-22 12:45:00,55.34,55.38,55.31,55.36,46441.0,51.4101,51.4473,51.3823,51.4287,46441.0
2018-03-22 12:50:00,55.36,55.42,55.32,55.36,31828.0,51.4287,51.4845,51.3916,51.4287,31828.0
2018-03-22 12:55:00,55.35,55.39,55.29,55.34,27411.0,51.4194,51.4566,51.3637,51.4101,27411.0
2018-03-22 13:00:00,55.34,55.35,55.19,55.22,24884.0,51.4101,51.4194,51.2708,51.2987,24884.0
2018-03-22 13:05:00,55.23,55.27,55.21,55.25,26513.0,51.308,51.3451,51.2894,51.3265,26513.0
2018-03-22 13:10:00,55.25,55.27,55.19,55.27,55946.0,51.3265,51.3451,51.2708,51.3451,55946.0
2018-03-22 13:15:00,55.27,55.33,55.25,55.25,39208.0,51.3451,51.4009,51.3265,51.3265,39208.0
2018-03-22 13:20:00,55.25,55.41,55.22,55.4,58990.0,51.3265,51.4752,51.2987,51.4659,58990.0
2018-03-22 13:25:00,55.42,55.42,55.34,55.38,59800.0,51.4845,51.4845,51.4101,51.4473,59800.0
2018-03-22 13:30:00,55.38,55.39,55.32,55.38,60348.0,51.4473,51.4566,51.3916,51.4473,60348.0
2018-03-22 13:35:00,55.38,55.48,55.36,55.43,93055.0,51.4473,51.5402,51.4287,51.4938,93055.0
2018-03-22 13:40:00,55.43,55.45,55.37,55.42,31203.0,51.4938,51.5123,51.438,51.4845,31203.0
2018-03-22 13:45:00,55.43,55.47,55.33,55.35,60924.0,51.4938,51.5309,51.4009,51.4194,60924.0
2018-03-22 13:50:00,55.35,55.37,55.3,55.3,35558.0,51.4194,51.438,51.373,51.373,35558.0
2018-03-22 13:55:00,55.29,55.35,55.28,55.31,71505.0,51.3637,51.4194,51.3544,51.3823,71505.0
2018-03-22 14:00:00,55.3,55.35,55.27,55.3,72697.0,51.373,51.4194,51.3451,51.373,72697.0
2018-03-22 14:05:00,55.3,55.31,55.24,55.25,41118.0,51.373,51.3823,51.3172,51.3265,41118.0
2018-03-22 14:10:00,55.25,55.25,55.18,55.23,43839.0,51.3265,51.3265,51.2615,51.308,43839.0
2018-03-22 14:15:00,55.22,55.24,55.17,55.19,38689.0,51.2987,51.3172,51.2522,51.2708,38689.0
2018-03-22 14:20:00,55.18,55.18,55.05,55.06,36594.0,51.2615,51.2615,51.1407,51.15,36594.0
2018-03-22 14:25:00,55.06,55.1,55.03,55.04,48277.0,51.15,51.1872,51.1222,51.1314,48277.0
2018-03-22 14:30:00,55.03,55.07,54.92,55.07,154146.0,51.1222,51.1593,51.02,51.1593,154146.0
2018-03-22 14:35:00,55.07,55.16,55.04,55.16,33172.0,51.1593,51.2429,51.1314,51.2429,33172.0
2018-03-22 14:40:00,55.17,55.19,55.13,55.19,28360.0,51.2522,51.2708,51.2151,51.2708,28360.0
2018-03-22 14:45:00,55.19,55.23,55.15,55.18,34997.0,51.2708,51.308,51.2336,51.2615,34997.0
2018-03-22 14:50:00,55.17,55.22,55.15,55.18,26115.0,51.2522,51.2987,51.2336,51.2615,26115.0
2018-03-22 14:55:00,55.18,55.18,55.04,55.07,31778.0,51.2615,51.2615,51.1314,51.1593,31778.0
2018-03-22 15:00:00,55.06,55.17,55.05,55.14,37887.0,51.15,51.2522,51.1407,51.2243,37887.0
2018-03-22 15:05:00,55.14,55.17,55.04,55.08,45285.0,51.2243,51.2522,51.1314,51.1686,45285.0
2018-03-22 15:10:00,55.09,55.09,55.0,55.05,83406.0,51.1779,51.1779,51.0943,51.1407,83406.0
2018-03-22 15:15:00,55.05,55.05,54.89,54.94,80149.0,51.1407,51.1407,50.9921,51.0385,80149.0
2018-03-22 15:20:00,54.94,55.1,54.92,55.04,71512.0,51.0385,51.1872,51.02,51.1314,71512.0
2018-03-22 15:25:00,55.04,55.05,54.98,54.99,72152.0,51.1314,51.1407,51.0757,51.085,72152.0
2018-03-22 15:30:00,55.0,55.05,54.94,55.04,136179.0,51.0943,51.1407,51.0385,51.1314,136179.0
2018-03-22 15:35:00,55.04,55.09,54.98,54.98,105870.0,51.1314,51.1779,51.0757,51.0757,105870.0
2018-03-22 15:40:00,54.98,55.03,54.92,54.93,118367.0,51.0757,51.1222,51.02,51.0293,118367.0
2018-03-22 15:45:00,54.93,54.96,54.72,54.81,262287.0,51.0293,51.0571,50.8342,50.9178,262287.0
2018-03-22 15:50:00,54.82,54.87,54.65,54.68,309392.0,50.9271,50.9735,50.7691,50.797,309392.0
2018-03-22 15:55:00,54.68,54.75,54.63,54.67,459303.0,50.797,50.862,50.7506,50.7877,459303.0
2018-03-23 09:30:00,54.78,55.09,54.78,55.0,107082.0,50.8899,51.1779,50.8899,51.0943,107082.0
2018-03-23 09:35:00,55.01,55.06,54.95,55.01,45023.0,51.1036,51.15,51.0478,51.1036,45023.0
2018-03-23 09:40:00,55.01,55.07,54.98,55.01,239742.0,51.1036,51.1593,51.0757,51.1036,239742.0
2018-03-23 09:45:00,55.02,55.06,54.96,54.98,161640.0,51.1129,51.15,51.0571,51.0757,161640.0
2018-03-23 09:50:00,54.98,54.99,54.87,54.95,60290.0,51.0757,51.085,50.9735,51.0478,60290.0
2018-03-23 09:55:00,54.96,55.05,54.89,54.93,83974.0,51.0571,51.1407,50.9921,51.0293,83974.0
2018-03-23 10:00:00,54.93,55.05,54.91,54.99,45670.0,51.0293,51.1407,51.0107,51.085,45670.0
2018-03-23 10:05:00,54.99,55.01,54.89,54.96,57418.0,51.085,51.1036,50.9921,51.0571,57418.0
2018-03-23 10:10:00,54.95,55.04,54.93,54.97,80053.0,51.0478,51.1314,51.0293,51.0664,80053.0
2018-03-23 10:15:00,54.97,55.01,54.91,54.91,154333.0,51.0664,51.1036,51.0107,51.0107,154333.0
2018-03-23 10:20:00,54.91,55.04,54.86,54.92,85752.0,51.0107,51.1314,50.9642,51.02,85752.0
2018-03-23 10:25:00,54.93,54.97,54.89,54.91,58331.0,51.0293,51.0664,50.9921,51.0107,58331.0
2018-03-23 10:30:00,54.92,54.93,54.88,54.91,48740.0,51.02,51.0293,50.9828,51.0107,48740.0
2018-03-23 10:35:00,54.9,54.9,54.82,54.83,35918.0,51.0014,51.0014,50.9271,50.9364,35918.0
2018-03-23 10:40:00,54.84,54.94,54.8,54.91,85406.0,50.9456,51.0385,50.9085,51.0107,85406.0
2018-03-23 10:45:00,54.91,54.96,54.86,54.86,91437.0,51.0107,51.0571,50.9642,50.9642,91437.0
2018-03-23 10:50:00,54.85,54.98,54.83,54.98,50751.0,50.9549,51.0757,50.9364,51.0757,50751.0
2018-03-23 10:55:00,54.97,55.0,54.91,54.96,46771.0,51.0664,51.0943,51.0107,51.0571,46771.0
2018-03-23 11:00:00,54.96,54.99,54.91,54.95,41091.0,51.0571,51.085,51.0107,51.0478,41091.0
2018-03-23 11:05:00,54.96,55.01,54.9,54.92,60084.0,51.0571,51.1036,51.0014,51.02,60084.0
2018-03-23 11:10:00,54.92,55.01,54.91,55.01,41619.0,51.02,51.1036,51.0107,51.1036,41619.0
2018-03-23 11:15:00,55.01,55.12,55.01,55.12,57482.0,51.1036,51.2058,51.1036,51.2058,57482.0
2018-03-23 11:20:00,55.11,55.15,55.04,55.1,49034.0,51.1965,51.2336,51.1314,51.1872,49034.0
2018-03-23 11:25:00,55.1,55.15,55.03,55.05,76445.0,51.1872,51.2336,51.1222,51.1407,76445.0
2018-03-23 11:30:00,55.05,55.1,55.02,55.05,54076.0,51.1407,51.1872,51.1129,51.1407,54076.0
2018-03-23 11:35:00,55.05,55.08,54.94,54.95,85974.0,51.1407,51.1686,51.0385,51.0478,85974.0
2018-03-23 11:40:00,54.96,54.96,54.9,54.91,78308.0,51.0571,51.0571,51.0014,51.0107,78308.0
2018-03-23 11:45:00,54.91,54.93,54.8,54.93,82185.0,51.0107,51.0293,50.9085,51.0293,82185.0
2018-03-23 11:50:00,54.94,54.95,54.83,54.87,37299.0,51.0385,51.0478,50.9364,50.9735,37299.0
2018-03-23 11:55:00,54.87,54.89,54.72,54.75,71104.0,50.9735,50.9921,50.8342,50.862,71104.0
2018-03-23 12:00:00,54.75,54.94,54.74,54.9,58244.0,50.862,51.0385,50.8528,51.0014,58244.0
2018-03-23 12:05:00,54.9,54.91,54.8,54.9,36410.0,51.0014,51.0107,50.9085,51.0014,36410.0
2018-03-23 12:10:00,54.89,54.9,54.82,54.89,61659.0,50.9921,51.0014,50.9271,50.9921,61659.0
2018-03-23 12:15:00,54.88,54.92,54.81,54.82,53221.0,50.9828,51.02,50.9178,50.9271,53221.0
2018-03-23 12:20:00,54.81,54.86,54.8,54.86,47649.0,50.9178,50.9642,50.9085,50.9642,47649.0
2018-03-23 12:25:00,54.87,55.0,54.86,54.98,27705.0,50.9735,51.0943,50.9642,51.0757,27705.0
2018-03-23 12:30:00,54.99,55.0,54.93,54.96,55298.0,51.085,51.0943,51.0293,51.0571,55298.0
2018-03-23 12:35:00,54.96,54.96,54.86,54.88,41934.0,51.0571,51.0571,50.9642,50.9828,41934.0
2018-03-23 12:40:00,54.88,54.91,54.84,54.86,42692.0,50.9828,51.0107,50.9456,50.9642,42692.0
2018-03-23 12:45:00,54.85,54.96,54.84,54.92,33351.0,50.9549,51.0571,50.9456,51.02,33351.0
2018-03-23 12:50:00,54.92,54.98,54.9,54.92,35306.0,51.02,51.0757,51.0014,51.02,35306.0
2018-03-23 12:55:00,54.91,54.92,54.88,54.91,27190.0,51.0107,51.02,50.9828,51.0107,27190.0
2018-03-23 13:00:00,54.9,54.95,54.85,54.94,46692.0,51.0014,51.0478,50.9549,51.0385,46692.0
2018-03-23 13:05:00,54.93,54.99,54.9,54.98,38063.0,51.0293,51.085,51.0014,51.0757,38063.0
2018-03-23 13:10:00,54.99,55.02,54.95,54.97,54816.0,51.085,51.1129,51.0478,51.0664,54816.0
2018-03-23 13:15:00,54.97,54.99,54.94,54.97,26196.0,51.0664,51.085,51.0385,51.0664,26196.0
2018-03-23 13:20:00,54.97,55.08,54.95,55.07,25991.0,51.0664,51.1686,51.0478,51.1593,25991.0
2018-03-23 13:25:00,55.08,55.08,54.96,55.04,34906.0,51.1686,51.1686,51.0571,51.1314,34906.0
2018-03-23 13:30:00,55.05,55.11,55.0,55.04,39027.0,51.1407,51.1965,51.0943,51.1314,39027.0
2018-03-23 13:35:00,55.05,55.05,54.97,54.98,21083.0,51.1407,51.1407,51.0664,51.0757,21083.0
2018-03-23 13:40:00,54.98,55.0,54.95,54.98,28840.0,51.0757,51.0943,51.0478,51.0757,28840.0
2018-03-23 13:45:00,54.98,55.07,54.98,55.06,24166.0,51.0757,51.1593,51.0757,51.15,24166.0
2018-03-23 13:50:00,55.05,55.16,55.05,55.14,32352.0,51.1407,51.2429,51.1407,51.2243,32352.0
2018-03-23 13:55:00,55.13,55.16,55.09,55.12,28293.0,51.2151,51.2429,51.1779,51.2058,28293.0
2018-03-23 14:00:00,55.12,55.21,55.11,55.14,46790.0,51.2058,51.2894,51.1965,51.2243,46790.0
2018-03-23 14:05:00,55.14,55.15,55.03,55.04,46208.0,51.2243,51.2336,51.1222,51.1314,46208.0
2018-03-23 14:10:00,55.04,55.04,54.91,54.93,36585.0,51.1314,51.1314,51.0107,51.0293,36585.0
2018-03-23 14:15:00,54.93,54.94,54.83,54.86,51209.0,51.0293,51.0385,50.9364,50.9642,51209.0
2018-03-23 14:20:00,54.87,54.9,54.82,54.88,71665.0,50.9735,51.0014,50.9271,50.9828,71665.0
2018-03-23 14:25:00,54.88,54.96,54.8,54.96,108714.0,50.9828,51.0571,50.9085,51.0571,108714.0
2018-03-23 14:30:00,54.95,55.02,54.91,54.97,73224.0,51.0478,51.1129,51.0107,51.0664,73224.0
2018-03-23 14:35:00,54.97,54.97,54.84,54.87,43033.0,51.0664,51.0664,50.9456,50.9735,43033.0
2018-03-23 14:40:00,54.86,54.91,54.82,54.84,38376.0,50.9642,51.0107,50.9271,50.9456,38376.0
2018-03-23 14:45:00,54.84,54.85,54.65,54.69,59872.0,50.9456,50.9549,50.7691,50.8063,59872.0
2018-03-23 14:50:00,54.69,54.74,54.58,54.74,69792.0,50.8063,50.8528,50.7041,50.8528,69792.0
2018-03-23 14:55:00,54.72,54.73,54.39,54.43,86415.0,50.8342,50.8435,50.5276,50.5648,86415.0
2018-03-23 15:00:00,54.44,54.49,54.27,54.29,55968.0,50.5741,50.6205,50.4161,50.4347,55968.0
2018-03-23 15:05:00,54.28,54.39,54.23,54.23,74021.0,50.4254,50.5276,50.379,50.379,74021.0
2018-03-23 15:10:00,54.24,54.4,54.19,54.36,81165.0,50.3883,50.5369,50.3418,50.4997,81165.0
2018-03-23 15:15:00,54.37,54.5,54.31,54.31,93716.0,50.509,50.6298,50.4533,50.4533,93716.0
2018-03-23 15:20:00,54.3,54.35,54.04,54.04,172241.0,50.444,50.4904,50.2025,50.2025,172241.0
2018-03-23 15:25:00,54.02,54.18,53.96,54.13,182778.0,50.1839,50.3325,50.1281,50.2861,182778.0
2018-03-23 15:30:00,54.13,54.19,54.05,54.12,109517.0,50.2861,50.3418,50.2117,50.2768,109517.0
2018-03-23 15:35:00,54.14,54.17,54.06,54.15,103367.0,50.2954,50.3232,50.221,50.3046,103367.0
2018-03-23 15:40:00,54.12,54.19,54.05,54.14,206569.0,50.2768,50.3418,50.2117,50.2954,206569.0
2018-03-23 15:45:00,54.14,54.15,54.03,54.04,358258.0,50.2954,50.3046,50.1932,50.2025,358258.0
2018-03-23 15:50:00,54.05,54.06,53.84,53.86,291521.0,50.2117,50.221,50.0167,50.0352,291521.0
2018-03-23 15:55:00,53.87,54.04,53.86,53.88,397484.0,50.0445,50.2025,50.0352,50.0538,397484.0
2018-03-26 09:30:00,54.57,54.6,54.35,54.5,193098.0,50.6948,50.7227,50.4904,50.6298,193098.0
2018-03-26 09:35:00,54.5,54.69,54.45,54.6,85248.0,50.6298,50.8063,50.5833,50.7227,85248.0
2018-03-26 09:40:00,54.6,54.87,54.6,54.67,101129.0,50.7227,50.9735,50.7227,50.7877,101129.0
2018-03-26 09:45:00,54.68,54.68,54.56,54.68,60826.0,50.797,50.797,50.6855,50.797,60826.0
2018-03-26 09:50:00,54.67,54.74,54.58,54.6,65523.0,50.7877,50.8528,50.7041,50.7227,65523.0
2018-03-26 09:55:00,54.6,54.81,54.6,54.78,43436.0,50.7227,50.9178,50.7227,50.8899,43436.0
2018-03-26 10:00:00,54.78,54.8,54.62,54.68,70259.0,50.8899,50.9085,50.7413,50.797,70259.0
2018-03-26 10:05:00,54.68,54.71,54.57,54.63,45177.0,50.797,50.8249,50.6948,50.7506,45177.0
2018-03-26 10:10:00,54.63,54.7,54.58,54.66,138720.0,50.7506,50.8156,50.7041,50.7784,138720.0
2018-03-26 10:15:00,54.67,54.7,54.61,54.64,49676.0,50.7877,50.8156,50.732,50.7599,49676.0
2018-03-26 10:20:00,54.62,54.66,54.55,54.62,62200.0,50.7413,50.7784,50.6762,50.7413,62200.0
2018-03-26 10:25:00,54.61,54.64,54.46,54.46,106318.0,50.732,50.7599,50.5926,50.5926,106318.0
2018-03-26 10:30:00,54.46,54.51,54.41,54.5,74596.0,50.5926,50.6391,50.5462,50.6298,74596.0
2018-03-26 10:35:00,54.5,54.52,54.46,54.51,62037.0,50.6298,50.6484,50.5926,50.6391,62037.0
2018-03-26 10:40:00,54.51,54.53,54.35,54.4,64517.0,50.6391,50.6577,50.4904,50.5369,64517.0
2018-03-26 10:45:00,54.41,54.42,54.31,54.41,56629.0,50.5462,50.5555,50.4533,50.5462,56629.0
2018-03-26 10:50:00,54.4,54.44,54.32,54.35,48991.0,50.5369,50.5741,50.4626,50.4904,48991.0
2018-03-26 10:55:00,54.35,54.49,54.35,54.45,61188.0,50.4904,50.6205,50.4904,50.5833,61188.0
2018-03-26 11:00:00,54.44,54.51,54.39,54.45,95906.0,50.5741,50.6391,50.5276,50.5833,95906.0
2018-03-26 11:05:00,54.45,54.45,54.26,54.28,69521.0,50.5833,50.5833,50.4068,50.4254,69521.0
2018-03-26 11:10:00,54.27,54.37,54.2,54.31,69440.0,50.4161,50.509,50.3511,50.4533,69440.0
2018-03-26 11:15:00,54.31,54.31,54.11,54.14,77621.0,50.4533,50.4533,50.2675,50.2954,77621.0
2018-03-26 11:20:00,54.13,54.25,54.07,54.25,71329.0,50.2861,50.3975,50.2303,50.3975,71329.0
2018-03-26 11:25:00,54.24,54.3,54.21,54.21,50439.0,50.3883,50.444,50.3604,50.3604,50439.0
2018-03-26 11:30:00,54.23,54.38,54.21,54.34,56247.0,50.379,50.5183,50.3604,50.4812,56247.0
2018-03-26 11:35:00,54.34,54.35,54.24,54.35,52624.0,50.4812,50.4904,50.3883,50.4904,52624.0
2018-03-26 11:40:00,54.35,54.47,54.34,54.45,39573.0,50.4904,50.6019,50.4812,50.5833,39573.0
2018-03-26 11:45:00,54.45,54.46,54.4,54.43,26922.0,50.5833,50.5926,50.5369,50.5648,26922.0
2018-03-26 11:50:00,54.43,54.51,54.42,54.46,38983.0,50.5648,50.6391,50.5555,50.5926,38983.0
2018-03-26 11:55:00,54.47,54.48,54.36,54.44,22594.0,50.6019,50.6112,50.4997,50.5741,22594.0
2018-03-26 12:00:00,54.45,54.45,54.29,54.31,42846.0,50.5833,50.5833,50.4347,50.4533,42846.0
2018-03-26 12:05:00,54.32,54.42,54.29,54.41,32278.0,50.4626,50.5555,50.4347,50.5462,32278.0
2018-03-26 12:10:00,54.41,54.52,54.39,54.52,60572.0,50.5462,50.6484,50.5276,50.6484,60572.0
2018-03-26 12:15:00,54.52,54.62,54.51,54.62,74873.0,50.6484,50.7413,50.6391,50.7413,74873.0
2018-03-26 12:20:00,54.62,54.63,54.48,54.53,60947.0,50.7413,50.7506,50.6112,50.6577,60947.0
2018-03-26 12:25:00,54.53,54.61,54.49,54.51,38241.0,50.6577,50.732,50.6205,50.6391,38241.0
2018-03-26 12:30:00,54.51,54.55,54.48,54.5,53366.0,50.6391,50.6762,50.6112,50.6298,53366.0
2018-03-26 12:35:00,54.51,54.54,54.47,54.53,91745.0,50.6391,50.667,50.6019,50.6577,91745.0
2018-03-26 12:40:00,54.52,54.59,54.52,54.53,33146.0,50.6484,50.7134,50.6484,50.6577,33146.0
2018-03-26 12:45:00,54.52,54.53,54.4,54.44,61802.0,50.6484,50.6577,50.5369,50.5741,61802.0
2018-03-26 12:50:00,54.44,54.52,54.43,54.43,33880.0,50.5741,50.6484,50.5648,50.5648,33880.0
2018-03-26 12:55:00,54.43,54.51,54.41,54.46,17857.0,50.5648,50.6391,50.5462,50.5926,17857.0
2018-03-26 13:00:00,54.46,54.61,54.45,54.55,25050.0,50.5926,50.732,50.5833,50.6762,25050.0
2018-03-26 13:05:00,54.54,54.64,54.52,54.59,21923.0,50.667,50.7599,50.6484,50.7134,21923.0
2018-03-26 13:10:00,54.58,54.61,54.53,54.59,30456.0,50.7041,50.732,50.6577,50.7134,30456.0
2018-03-26 13:15:00,54.59,54.71,54.59,54.69,28249.0,50.7134,50.8249,50.7134,50.8063,28249.0
2018-03-26 13:20:00,54.68,54.72,54.64,54.66,56402.0,50.797,50.8342,50.7599,50.7784,56402.0
2018-03-26 13:25:00,54.66,54.69,54.63,54.64,33808.0,50.7784,50.8063,50.7506,50.7599,33808.0
2018-03-26 13:30:00,54.64,54.69,54.59,54.59,33756.0,50.7599,50.8063,50.7134,50.7134,33756.0
2018-03-26 13:35:00,54.59,54.74,54.58,54.71,19838.0,50.7134,50.8528,50.7041,50.8249,19838.0
2018-03-26 13:40:00,54.71,54.76,54.67,54.68,27286.0,50.8249,50.8713,50.7877,50.797,27286.0
2018-03-26 13:45:00,54.68,54.78,54.67,54.78,28417.0,50.797,50.8899,50.7877,50.8899,28417.0
2018-03-26 13:50:00,54.77,54.82,54.75,54.75,43722.0,50.8806,50.9271,50.862,50.862,43722.0
2018-03-26 13:55:00,54.76,54.78,54.63,54.77,52850.0,50.8713,50.8899,50.7506,50.8806,52850.0
2018-03-26 14:00:00,54.77,54.87,54.74,54.85,28582.0,50.8806,50.9735,50.8528,50.9549,28582.0
2018-03-26 14:05:00,54.85,54.94,54.83,54.89,37111.0,50.9549,51.0385,50.9364,50.9921,37111.0
2018-03-26 14:10:00,54.9,55.05,54.89,54.99,56619.0,51.0014,51.1407,50.9921,51.085,56619.0
2018-03-26 14:15:00,54.97,55.08,54.97,55.07,61866.0,51.0664,51.1686,51.0664,51.1593,61866.0
2018-03-26 14:20:00,55.07,55.11,54.93,54.94,36005.0,51.1593,51.1965,51.0293,51.0385,36005.0
2018-03-26 14:25:00,54.94,54.98,54.89,54.97,71485.0,51.0385,51.0757,50.9921,51.0664,71485.0
2018-03-26 14:30:00,54.97,55.03,54.88,54.88,31889.0,51.0664,51.1222,50.9828,50.9828,31889.0
2018-03-26 14:35:00,54.89,54.94,54.86,54.88,52938.0,50.9921,51.0385,50.9642,50.9828,52938.0
2018-03-26 14:40:00,54.89,55.04,54.89,55.0,36526.0,50.9921,51.1314,50.9921,51.0943,36526.0
2018-03-26 14:45:00,55.0,55.02,54.92,54.99,38908.0,51.0943,51.1129,51.02,51.085,38908.0
2018-03-26 14:50:00,54.99,55.19,54.98,55.18,74328.0,51.085,51.2708,51.0757,51.2615,74328.0
2018-03-26 14:55:00,55.19,55.21,55.0,55.01,63024.0,51.2708,51.2894,51.0943,51.1036,63024.0
2018-03-26 15:00:00,55.01,55.12,54.99,55.06,34096.0,51.1036,51.2058,51.085,51.15,34096.0
2018-03-26 15:05:00,55.06,55.16,55.05,55.16,44277.0,51.15,51.2429,51.1407,51.2429,44277.0
2018-03-26 15:10:00,55.17,55.18,55.11,55.14,41173.0,51.2522,51.2615,51.1965,51.2243,41173.0
2018-03-26 15:15:00,55.14,55.21,55.14,55.19,31637.0,51.2243,51.2894,51.2243,51.2708,31637.0
2018-03-26 15:20:00,55.19,55.2,55.12,55.15,32691.0,51.2708,51.2801,51.2058,51.2336,32691.0
2018-03-26 15:25:00,55.14,55.22,55.13,55.22,59404.0,51.2243,51.2987,51.2151,51.2987,59404.0
2018-03-26 15:30:00,55.22,55.28,55.2,55.24,74474.0,51.2987,51.3544,51.2801,51.3172,74474.0
2018-03-26 15:35:00,55.23,55.24,55.06,55.14,103346.0,51.308,51.3172,51.15,51.2243,103346.0
2018-03-26 15:40:00,55.14,55.17,55.08,55.13,85017.0,51.2243,51.2522,51.1686,51.2151,85017.0
2018-03-26 15:45:00,55.13,55.15,55.09,55.14,169934.0,51.2151,51.2336,51.1779,51.2243,169934.0
2018-03-26 15:50:00,55.14,55.14,55.06,55.13,146418.0,51.2243,51.2243,51.15,51.2151,146418.0
2018-03-26 15:55:00,55.12,55.13,55.04,55.07,323448.0,51.2058,51.2151,51.1314,51.1593,323448.0
2018-03-27 09:30:00,55.31,55.38,55.02,55.07,157375.0,51.3823,51.4473,51.1129,51.1593,157375.0
2018-03-27 09:35:00,55.08,55.34,55.01,55.31,212780.0,51.1686,51.4101,51.1036,51.3823,212780.0
2018-03-27 09:40:00,55.29,55.29,55.13,55.22,31783.0,51.3637,51.3637,51.2151,51.2987,31783.0
2018-03-27 09:45:00,55.22,55.31,55.18,55.24,55410.0,51.2987,51.3823,51.2615,51.3172,55410.0
2018-03-27 09:50:00,55.24,55.26,55.15,55.2,29236.0,51.3172,51.3358,51.2336,51.2801,29236.0
2018-03-27 09:55:00,55.21,55.48,55.2,55.47,67617.0,51.2894,51.5402,51.2801,51.5309,67617.0
2018-03-27 10:00:00,55.47,55.47,55.2,55.27,244467.0,51.5309,51.5309,51.2801,51.3451,244467.0
2018-03-27 10:05:00,55.28,55.44,55.27,55.36,50323.0,51.3544,51.503,51.3451,51.4287,50323.0
2018-03-27 10:10:00,55.35,55.35,55.14,55.17,60964.0,51.4194,51.4194,51.2243,51.2522,60964.0
2018-03-27 10:15:00,55.15,55.19,55.01,55.02,66162.0,51.2336,51.2708,51.1036,51.1129,66162.0
2018-03-27 10:20:00,55.02,55.07,54.96,54.99,46590.0,51.1129,51.1593,51.0571,51.085,46590.0
2018-03-27 10:25:00,54.98,55.07,54.96,55.03,53399.0,51.0757,51.1593,51.0571,51.1222,53399.0
2018-03-27 10:30:00,55.03,55.03,54.86,55.01,71122.0,51.1222,51.1222,50.9642,51.1036,71122.0
2018-03-27 10:35:00,55.01,55.13,55.0,55.1,47181.0,51.1036,51.2151,51.0943,51.1872,47181.0
2018-03-27 10:40:00,55.11,55.2,55.07,55.2,68916.0,51.1965,51.2801,51.1593,51.2801,68916.0
2018-03-27 10:45:00,55.19,55.21,55.1,55.14,31497.0,51.2708,51.2894,51.1872,51.2243,31497.0
2018-03-27 10:50:00,55.14,55.14,55.06,55.07,31122.0,51.2243,51.2243,51.15,51.1593,31122.0
2018-03-27 10:55:00,55.08,55.15,55.01,55.03,33364.0,51.1686,51.2336,51.1036,51.1222,33364.0
2018-03-27 11:00:00,55.03,55.03,54.92,54.95,102967.0,51.1222,51.1222,51.02,51.0478,102967.0
2018-03-27 11:05:00,54.95,55.04,54.9,55.03,39889.0,51.0478,51.1314,51.0014,51.1222,39889.0
2018-03-27 11:10:00,55.03,55.07,54.93,55.01,37112.0,51.1222,51.1593,51.0293,51.1036,37112.0
2018-03-27 11:15:00,55.01,55.07,54.99,55.0,21099.0,51.1036,51.1593,51.085,51.0943,21099.0
2018-03-27 11:20:00,55.0,55.03,54.92,55.0,63946.0,51.0943,51.1222,51.02,51.0943,63946.0
2018-03-27 11:25:00,55.0,55.03,54.95,55.01,45579.0,51.0943,51.1222,51.0478,51.1036,45579.0
2018-03-27 11:30:00,55.02,55.03,54.96,55.0,102336.0,51.1129,51.1222,51.0571,51.0943,102336.0
2018-03-27 11:35:00,54.99,55.03,54.97,55.02,77768.0,51.085,51.1222,51.0664,51.1129,77768.0
2018-03-27 11:40:00,55.02,55.18,55.02,55.16,101519.0,51.1129,51.2615,51.1129,51.2429,101519.0
2018-03-27 11:45:00,55.16,55.35,55.15,55.35,120754.0,51.2429,51.4194,51.2336,51.4194,120754.0
2018-03-27 11:50:00,55.36,55.4,55.3,55.3,38551.0,51.4287,51.4659,51.373,51.373,38551.0
2018-03-27 11:55:00,55.31,55.32,55.21,55.23,53969.0,51.3823,51.3916,51.2894,51.308,53969.0
2018-03-27 12:00:00,55.23,55.26,55.19,55.25,47609.0,51.308,51.3358,51.2708,51.3265,47609.0
2018-03-27 12:05:00,55.24,55.25,55.16,55.2,38060.0,51.3172,51.3265,51.2429,51.2801,38060.0
2018-03-27 12:10:00,55.21,55.28,55.18,55.22,43196.0,51.2894,51.3544,51.2615,51.2987,43196.0
2018-03-27 12:15:00,55.22,55.22,55.15,55.2,41931.0,51.2987,51.2987,51.2336,51.2801,41931.0
2018-03-27 12:20:00,55.2,55.23,55.15,55.2,41621.0,51.2801,51.308,51.2336,51.2801,41621.0
2018-03-27 12:25:00,55.2,55.2,55.13,55.18,42935.0,51.2801,51.2801,51.2151,51.2615,42935.0
2018-03-27 12:30:00,55.19,55.19,55.06,55.11,46958.0,51.2708,51.2708,51.15,51.1965,46958.0
2018-03-27 12:35:00,55.11,55.14,55.06,55.08,24239.0,51.1965,51.2243,51.15,51.1686,24239.0
2018-03-27 12:40:00,55.09,55.22,55.08,55.19,32184.0,51.1779,51.2987,51.1686,51.2708,32184.0
2018-03-27 12:45:00,55.19,55.23,55.16,55.2,22352.0,51.2708,51.308,51.2429,51.2801,22352.0
2018-03-27 12:50:00,55.2,55.25,55.17,55.25,26740.0,51.2801,51.3265,51.2522,51.3265,26740.0
2018-03-27 12:55:00,55.24,55.32,55.21,55.26,63061.0,51.3172,51.3916,51.2894,51.3358,63061.0
2018-03-27 13:00:00,55.27,55.32,55.24,55.26,27624.0,51.3451,51.3916,51.3172,51.3358,27624.0
2018-03-27 13:05:00,55.27,55.32,55.25,55.32,27229.0,51.3451,51.3916,51.3265,51.3916,27229.0
2018-03-27 13:10:00,55.32,55.34,55.26,55.32,36223.0,51.3916,51.4101,51.3358,51.3916,36223.0
2018-03-27 13:15:00,55.33,55.35,55.23,55.23,22980.0,51.4009,51.4194,51.308,51.308,22980.0
2018-03-27 13:20:00,55.23,55.25,55.2,55.22,28811.0,51.308,51.3265,51.2801,51.2987,28811.0
2018-03-27 13:25:00,55.23,55.25,55.16,55.17,22647.0,51.308,51.3265,51.2429,51.2522,22647.0
2018-03-27 13:30:00,55.17,55.21,55.11,55.12,44362.0,51.2522,51.2894,51.1965,51.2058,44362.0
2018-03-27 13:35:00,55.11,55.11,54.99,55.02,64091.0,51.1965,51.1965,51.085,51.1129,64091.0
2018-03-27 13:40:00,55.02,55.1,55.0,55.08,23281.0,51.1129,51.1872,51.0943,51.1686,23281.0
2018-03-27 13:45:00,55.08,55.09,54.98,54.99,31427.0,51.1686,51.1779,51.0757,51.085,31427.0
2018-03-27 13:50:00,54.99,54.99,54.79,54.86,38707.0,51.085,51.085,50.8992,50.9642,38707.0
2018-03-27 13:55:00,54.86,55.06,54.83,55.04,35255.0,50.9642,51.15,50.9364,51.1314,35255.0
2018-03-27 14:00:00,55.03,55.04,54.82,54.85,29277.0,51.1222,51.1314,50.9271,50.9549,29277.0
2018-03-27 14:05:00,54.86,54.98,54.86,54.89,35649.0,50.9642,51.0757,50.9642,50.9921,35649.0
2018-03-27 14:10:00,54.89,55.02,54.87,54.98,38728.0,50.9921,51.1129,50.9735,51.0757,38728.0
2018-03-27 14:15:00,54.98,55.08,54.98,55.02,27663.0,51.0757,51.1686,51.0757,51.1129,27663.0
2018-03-27 14:20:00,55.02,55.02,54.93,54.96,25787.0,51.1129,51.1129,51.0293,51.0571,25787.0
2018-03-27 14:25:00,54.97,54.97,54.78,54.82,41681.0,51.0664,51.0664,50.8899,50.9271,41681.0
2018-03-27 14:30:00,54.81,54.92,54.78,54.9,45599.0,50.9178,51.02,50.8899,51.0014,45599.0
2018-03-27 14:35:00,54.91,55.0,54.91,54.98,42484.0,51.0107,51.0943,51.0107,51.0757,42484.0
2018-03-27 14:40:00,54.98,55.04,54.97,54.98,26565.0,51.0757,51.1314,51.0664,51.0757,26565.0
2018-03-27 14:45:00,54.98,54.98,54.83,54.87,64105.0,51.0757,51.0757,50.9364,50.9735,64105.0
2018-03-27 14:50:00,54.86,54.91,54.78,54.79,62330.0,50.9642,51.0107,50.8899,50.8992,62330.0
2018-03-27 14:55:00,54.78,54.82,54.67,54.68,63199.0,50.8899,50.9271,50.7877,50.797,63199.0
2018-03-27 15:00:00,54.68,54.71,54.47,54.49,49743.0,50.797,50.8249,50.6019,50.6205,49743.0
2018-03-27 15:05:00,54.48,54.49,54.26,54.39,81803.0,50.6112,50.6205,50.4068,50.5276,81803.0
2018-03-27 15:10:00,54.4,54.48,54.34,54.47,70939.0,50.5369,50.6112,50.4812,50.6019,70939.0
2018-03-27 15:15:00,54.47,54.59,54.45,54.48,56264.0,50.6019,50.7134,50.5833,50.6112,56264.0
2018-03-27 15:20:00,54.48,54.5,54.39,54.45,89492.0,50.6112,50.6298,50.5276,50.5833,89492.0
2018-03-27 15:25:00,54.43,54.45,54.24,54.28,76207.0,50.5648,50.5833,50.3883,50.4254,76207.0
2018-03-27 15:30:00,54.27,54.3,53.96,54.17,145728.0,50.4161,50.444,50.1281,50.3232,145728.0
2018-03-27 15:35:00,54.17,54.32,54.14,54.26,111713.0,50.3232,50.4626,50.2954,50.4068,111713.0
2018-03-27 15:40:00,54.25,54.26,54.04,54.04,150139.0,50.3975,50.4068,50.2025,50.2025,150139.0
2018-03-27 15:45:00,54.04,54.2,53.97,54.07,236365.0,50.2025,50.3511,50.1374,50.2303,236365.0
2018-03-27 15:50:00,54.08,54.31,54.06,54.14,193514.0,50.2396,50.4533,50.221,50.2954,193514.0
2018-03-27 15:55:00,54.14,54.32,54.09,54.24,294949.0,50.2954,50.4626,50.2489,50.3883,294949.0
2018-03-28 09:30:00,54.47,54.56,54.29,54.55,164631.0,50.6019,50.6855,50.4347,50.6762,164631.0
2018-03-28 09:35:00,54.56,54.6,54.37,54.38,102406.0,50.6855,50.7227,50.509,50.5183,102406.0
2018-03-28 09:40:00,54.37,54.42,54.16,54.4,73541.0,50.509,50.5555,50.3139,50.5369,73541.0
2018-03-28 09:45:00,54.4,54.6,54.23,54.58,118515.0,50.5369,50.7227,50.379,50.7041,118515.0
2018-03-28 09:50:00,54.58,54.73,54.49,54.7,51424.0,50.7041,50.8435,50.6205,50.8156,51424.0
2018-03-28 09:55:00,54.69,54.7,54.49,54.7,53108.0,50.8063,50.8156,50.6205,50.8156,53108.0
2018-03-28 10:00:00,54.68,54.86,54.66,54.85,78308.0,50.797,50.9642,50.7784,50.9549,78308.0
2018-03-28 10:05:00,54.84,54.87,54.66,54.73,48025.0,50.9456,50.9735,50.7784,50.8435,48025.0
2018-03-28 10:10:00,54.73,54.73,54.57,54.59,57872.0,50.8435,50.8435,50.6948,50.7134,57872.0
2018-03-28 10:15:00,54.59,54.67,54.53,54.59,213469.0,50.7134,50.7877,50.6577,50.7134,213469.0
2018-03-28 10:20:00,54.6,54.63,54.48,54.5,464688.0,50.7227,50.7506,50.6112,50.6298,464688.0
2018-03-28 10:25:00,54.5,54.61,54.48,54.59,55317.0,50.6298,50.732,50.6112,50.7134,55317.0
2018-03-28 10:30:00,54.6,54.65,54.47,54.5,69306.0,50.7227,50.7691,50.6019,50.6298,69306.0
2018-03-28 10:35:00,54.49,54.5,54.31,54.36,142466.0,50.6205,50.6298,50.4533,50.4997,142466.0
2018-03-28 10:40:00,54.35,54.36,54.14,54.18,64212.0,50.4904,50.4997,50.2954,50.3325,64212.0
2018-03-28 10:45:00,54.19,54.19,53.92,53.99,46447.0,50.3418,50.3418,50.091,50.156,46447.0
2018-03-28 10:50:00,54.0,54.17,53.92,54.15,83709.0,50.1653,50.3232,50.091,50.3046,83709.0
2018-03-28 10:55:00,54.15,54.21,54.02,54.04,34953.0,50.3046,50.3604,50.1839,50.2025,34953.0
2018-03-28 11:00:00,54.05,54.26,54.04,54.14,147075.0,50.2117,50.4068,50.2025,50.2954,147075.0
2018-03-28 11:05:00,54.16,54.26,54.1,54.22,87201.0,50.3139,50.4068,50.2582,50.3697,87201.0
2018-03-28 11:10:00,54.23,54.32,54.09,54.11,96853.0,50.379,50.4626,50.2489,50.2675,96853.0
2018-03-28 11:15:00,54.1,54.12,53.92,54.07,126877.0,50.2582,50.2768,50.091,50.2303,126877.0
2018-03-28 11:20:00,54.07,54.07,53.92,54.0,93712.0,50.2303,50.2303,50.091,50.1653,93712.0
2018-03-28 11:25:00,53.99,54.11,53.98,54.04,68021.0,50.156,50.2675,50.1467,50.2025,68021.0
2018-03-28 11:30:00,54.04,54.05,53.85,53.97,94524.0,50.2025,50.2117,50.026,50.1374,94524.0
2018-03-28 11:35:00,53.97,54.18,53.97,54.13,47651.0,50.1374,50.3325,50.1374,50.2861,47651.0
2018-03-28 11:40:00,54.13,54.29,54.11,54.27,55147.0,50.2861,50.4347,50.2675,50.4161,55147.0
2018-03-28 11:45:00,54.27,54.32,54.21,54.29,82265.0,50.4161,50.4626,50.3604,50.4347,82265.0
2018-03-28 11:50:00,54.31,54.32,54.22,54.22,62891.0,50.4533,50.4626,50.3697,50.3697,62891.0
2018-03-28 11:55:00,54.23,54.37,54.21,54.24,44522.0,50.379,50.509,50.3604,50.3883,44522.0
2018-03-28 12:00:00,54.24,54.27,54.22,54.24,40057.0,50.3883,50.4161,50.3697,50.3883,40057.0
2018-03-28 12:05:00,54.25,54.34,54.23,54.31,26769.0,50.3975,50.4812,50.379,50.4533,26769.0
2018-03-28 12:10:00,54.32,54.48,54.32,54.48,33422.0,50.4626,50.6112,50.4626,50.6112,33422.0
2018-03-28 12:15:00,54.47,54.57,54.39,54.56,53425.0,50.6019,50.6948,50.5276,50.6855,53425.0
2018-03-28 12:20:00,54.57,54.61,54.43,54.45,42776.0,50.6948,50.732,50.5648,50.5833,42776.0
2018-03-28 12:25:00,54.45,54.5,54.3,54.31,36481.0,50.5833,50.6298,50.444,50.4533,36481.0
2018-03-28 12:30:00,54.31,54.33,54.23,54.25,36289.0,50.4533,50.4719,50.379,50.3975,36289.0
2018-03-28 12:35:00,54.26,54.36,54.25,54.33,19540.0,50.4068,50.4997,50.3975,50.4719,19540.0
2018-03-28 12:40:00,54.33,54.46,54.33,54.39,23559.0,50.4719,50.5926,50.4719,50.5276,23559.0
2018-03-28 12:45:00,54.37,54.44,54.26,54.27,28557.0,50.509,50.5741,50.4068,50.4161,28557.0
2018-03-28 12:50:00,54.27,54.34,54.19,54.28,43097.0,50.4161,50.4812,50.3418,50.4254,43097.0
2018-03-28 12:55:00,54.25,54.25,54.13,54.13,74354.0,50.3975,50.3975,50.2861,50.2861,74354.0
2018-03-28 13:00:00,54.12,54.14,54.02,54.09,57016.0,50.2768,50.2954,50.1839,50.2489,57016.0
2018-03-28 13:05:00,54.09,54.2,54.09,54.19,50373.0,50.2489,50.3511,50.2489,50.3418,50373.0
2018-03-28 13:10:00,54.19,54.24,54.11,54.24,44451.0,50.3418,50.3883,50.2675,50.3883,44451.0
2018-03-28 13:15:00,54.24,54.26,54.09,54.13,28665.0,50.3883,50.4068,50.2489,50.2861,28665.0
2018-03-28 13:20:00,54.14,54.21,54.1,54.2,104790.0,50.2954,50.3604,50.2582,50.3511,104790.0
2018-03-28 13:25:00,54.2,54.26,54.08,54.14,70492.0,50.3511,50.4068,50.2396,50.2954,70492.0
2018-03-28 13:30:00,54.14,54.18,54.03,54.11,42152.0,50.2954,50.3325,50.1932,50.2675,42152.0
2018-03-28 13:35:00,54.09,54.14,54.05,54.11,29550.0,50.2489,50.2954,50.2117,50.2675,29550.0
2018-03-28 13:40:00,54.11,54.12,54.04,54.1,65026.0,50.2675,50.2768,50.2025,50.2582,65026.0
2018-03-28 13:45:00,54.1,54.36,54.09,54.33,45393.0,50.2582,50.4997,50.2489,50.4719,45393.0
2018-03-28 13:50:00,54.33,54.34,54.25,54.28,34193.0,50.4719,50.4812,50.3975,50.4254,34193.0
2018-03-28 13:55:00,54.28,54.32,54.24,54.24,30013.0,50.4254,50.4626,50.3883,50.3883,30013.0
2018-03-28 14:00:00,54.26,54.31,54.14,54.22,31823.0,50.4068,50.4533,50.2954,50.3697,31823.0
2018-03-28 14:05:00,54.2,54.26,54.18,54.25,33859.0,50.3511,50.4068,50.3325,50.3975,33859.0
2018-03-28 14:10:00,54.25,54.25,54.14,54.18,29034.0,50.3975,50.3975,50.2954,50.3325,29034.0
2018-03-28 14:15:00,54.18,54.33,54.18,54.31,47218.0,50.3325,50.4719,50.3325,50.4533,47218.0
2018-03-28 14:20:00,54.32,54.37,54.24,54.24,82763.0,50.4626,50.509,50.3883,50.3883,82763.0
2018-03-28 14:25:00,54.23,54.28,54.18,54.19,70365.0,50.379,50.4254,50.3325,50.3418,70365.0
2018-03-28 14:30:00,54.19,54.23,54.14,54.19,71916.0,50.3418,50.379,50.2954,50.3418,71916.0
2018-03-28 14:35:00,54.2,54.31,54.13,54.31,45240.0,50.3511,50.4533,50.2861,50.4533,45240.0
2018-03-28 14:40:00,54.33,54.4,54.16,54.2,60572.0,50.4719,50.5369,50.3139,50.3511,60572.0
2018-03-28 14:45:00,54.21,54.22,54.1,54.13,62395.0,50.3604,50.3697,50.2582,50.2861,62395.0
2018-03-28 14:50:00,54.13,54.17,54.07,54.09,43083.0,50.2861,50.3232,50.2303,50.2489,43083.0
2018-03-28 14:55:00,54.09,54.12,54.02,54.07,65589.0,50.2489,50.2768,50.1839,50.2303,65589.0
2018-03-28 15:00:00,54.07,54.07,53.85,53.86,64991.0,50.2303,50.2303,50.026,50.0352,64991.0
2018-03-28 15:05:00,53.85,53.9,53.73,53.73,71139.0,50.026,50.0724,49.9145,49.9145,71139.0
2018-03-28 15:10:00,53.73,53.96,53.72,53.96,77953.0,49.9145,50.1281,49.9052,50.1281,77953.0
2018-03-28 15:15:00,53.95,54.04,53.92,53.99,124328.0,50.1189,50.2025,50.091,50.156,124328.0
2018-03-28 15:20:00,54.03,54.08,53.91,54.05,121469.0,50.1932,50.2396,50.0817,50.2117,121469.0
2018-03-28 15:25:00,54.06,54.12,53.94,54.11,84502.0,50.221,50.2768,50.1096,50.2675,84502.0
2018-03-28 15:30:00,54.1,54.18,53.97,53.98,122676.0,50.2582,50.3325,50.1374,50.1467,122676.0
2018-03-28 15:35:00,53.99,54.21,53.99,54.17,143169.0,50.156,50.3604,50.156,50.3232,143169.0
2018-03-28 15:40:00,54.16,54.18,53.99,54.0,112560.0,50.3139,50.3325,50.156,50.1653,112560.0
2018-03-28 15:45:00,53.99,54.08,53.98,54.08,197442.0,50.156,50.2396,50.1467,50.2396,197442.0
2018-03-28 15:50:00,54.08,54.12,53.96,53.97,187449.0,50.2396,50.2768,50.1281,50.1374,187449.0
2018-03-28 15:55:00,53.97,54.0,53.93,53.94,335656.0,50.1374,50.1653,50.1003,50.1096,335656.0
2018-03-29 09:30:00,54.02,54.24,54.02,54.06,120128.0,50.1839,50.3883,50.1839,50.221,120128.0
2018-03-29 09:35:00,54.08,54.09,53.83,53.85,101481.0,50.2396,50.2489,50.0074,50.026,101481.0
2018-03-29 09:40:00,53.85,53.95,53.74,53.92,115596.0,50.026,50.1189,49.9238,50.091,115596.0
2018-03-29 09:45:00,53.91,53.93,53.79,53.86,108547.0,50.0817,50.1003,49.9702,50.0352,108547.0
2018-03-29 09:50:00,53.86,53.97,53.82,53.97,81670.0,50.0352,50.1374,49.9981,50.1374,81670.0
2018-03-29 09:55:00,53.97,54.04,53.85,53.91,100583.0,50.1374,50.2025,50.026,50.0817,100583.0
2018-03-29 10:00:00,53.91,54.18,53.89,54.09,156168.0,50.0817,50.3325,50.0631,50.2489,156168.0
2018-03-29 10:05:00,54.1,54.15,53.98,54.04,68578.0,50.2582,50.3046,50.1467,50.2025,68578.0
2018-03-29 10:10:00,54.05,54.26,54.05,54.19,54465.0,50.2117,50.4068,50.2117,50.3418,54465.0
2018-03-29 10:15:00,54.18,54.24,54.12,54.24,28216.0,50.3325,50.3883,50.2768,50.3883,28216.0
2018-03-29 10:20:00,54.25,54.28,54.14,54.25,80622.0,50.3975,50.4254,50.2954,50.3975,80622.0
2018-03-29 10:25:00,54.26,54.33,54.24,54.27,41223.0,50.4068,50.4719,50.3883,50.4161,41223.0
2018-03-29 10:30:00,54.28,54.34,54.17,54.31,47842.0,50.4254,50.4812,50.3232,50.4533,47842.0
2018-03-29 10:35:00,54.31,54.33,54.23,54.24,43220.0,50.4533,50.4719,50.379,50.3883,43220.0
2018-03-29 10:40:00,54.24,54.41,54.24,54.39,50716.0,50.3883,50.5462,50.3883,50.5276,50716.0
2018-03-29 10:45:00,54.38,54.47,54.35,54.38,30916.0,50.5183,50.6019,50.4904,50.5183,30916.0
2018-03-29 10:50:00,54.39,54.54,54.37,54.46,49363.0,50.5276,50.667,50.509,50.5926,49363.0
2018-03-29 10:55:00,54.46,54.51,54.38,54.5,77302.0,50.5926,50.6391,50.5183,50.6298,77302.0
2018-03-29 11:00:00,54.5,54.58,54.46,54.5,75673.0,50.6298,50.7041,50.5926,50.6298,75673.0
2018-03-29 11:05:00,54.5,54.63,54.47,54.55,103237.0,50.6298,50.7506,50.6019,50.6762,103237.0
2018-03-29 11:10:00,54.54,54.54,54.36,54.39,102182.0,50.667,50.667,50.4997,50.5276,102182.0
2018-03-29 11:15:00,54.4,54.48,54.33,54.37,66759.0,50.5369,50.6112,50.4719,50.509,66759.0
2018-03-29 11:20:00,54.36,54.4,54.13,54.16,109758.0,50.4997,50.5369,50.2861,50.3139,109758.0
2018-03-29 11:25:00,54.17,54.41,54.17,54.34,65596.0,50.3232,50.5462,50.3232,50.4812,65596.0
2018-03-29 11:30:00,54.35,54.35,54.26,54.34,70870.0,50.4904,50.4904,50.4068,50.4812,70870.0
2018-03-29 11:35:00,54.34,54.36,54.22,54.36,48077.0,50.4812,50.4997,50.3697,50.4997,48077.0
2018-03-29 11:40:00,54.36,54.48,54.36,54.47,41370.0,50.4997,50.6112,50.4997,50.6019,41370.0
2018-03-29 11:45:00,54.46,54.61,54.43,54.59,48455.0,50.5926,50.732,50.5648,50.7134,48455.0
2018-03-29 11:50:00,54.61,54.64,54.53,54.53,30668.0,50.732,50.7599,50.6577,50.6577,30668.0
2018-03-29 11:55:00,54.54,54.62,54.54,54.58,44176.0,50.667,50.7413,50.667,50.7041,44176.0
2018-03-29 12:00:00,54.59,54.64,54.53,54.58,53400.0,50.7134,50.7599,50.6577,50.7041,53400.0
2018-03-29 12:05:00,54.58,54.65,54.55,54.58,36568.0,50.7041,50.7691,50.6762,50.7041,36568.0
2018-03-29 12:10:00,54.57,54.61,54.53,54.56,40552.0,50.6948,50.732,50.6577,50.6855,40552.0
2018-03-29 12:15:00,54.56,54.75,54.55,54.74,62873.0,50.6855,50.862,50.6762,50.8528,62873.0
2018-03-29 12:20:00,54.73,54.74,54.65,54.69,48089.0,50.8435,50.8528,50.7691,50.8063,48089.0
2018-03-29 12:25:00,54.69,54.78,54.67,54.77,24024.0,50.8063,50.8899,50.7877,50.8806,24024.0
2018-03-29 12:30:00,54.77,54.77,54.7,54.7,30764.0,50.8806,50.8806,50.8156,50.8156,30764.0
2018-03-29 12:35:00,54.7,54.77,54.68,54.77,33266.0,50.8156,50.8806,50.797,50.8806,33266.0
2018-03-29 12:40:00,54.76,54.77,54.65,54.69,24042.0,50.8713,50.8806,50.7691,50.8063,24042.0
2018-03-29 12:45:00,54.69,54.72,54.65,54.65,27518.0,50.8063,50.8342,50.7691,50.7691,27518.0
2018-03-29 12:50:00,54.66,54.82,54.65,54.8,47723.0,50.7784,50.9271,50.7691,50.9085,47723.0
2018-03-29 12:55:00,54.79,54.84,54.78,54.8,19102.0,50.8992,50.9456,50.8899,50.9085,19102.0
2018-03-29 13:00:00,54.8,54.84,54.69,54.69,28910.0,50.9085,50.9456,50.8063,50.8063,28910.0
2018-03-29 13:05:00,54.7,54.7,54.64,54.67,21100.0,50.8156,50.8156,50.7599,50.7877,21100.0
2018-03-29 13:10:00,54.67,54.76,54.65,54.73,40099.0,50.7877,50.8713,50.7691,50.8435,40099.0
2018-03-29 13:15:00,54.73,54.77,54.7,54.76,32532.0,50.8435,50.8806,50.8156,50.8713,32532.0
2018-03-29 13:20:00,54.76,54.81,54.75,54.78,18229.0,50.8713,50.9178,50.862,50.8899,18229.0
2018-03-29 13:25:00,54.77,54.82,54.72,54.8,47906.0,50.8806,50.9271,50.8342,50.9085,47906.0
2018-03-29 13:30:00,54.79,54.81,54.75,54.79,34106.0,50.8992,50.9178,50.862,50.8992,34106.0
2018-03-29 13:35:00,54.79,54.83,54.76,54.76,38056.0,50.8992,50.9364,50.8713,50.8713,38056.0
2018-03-29 13:40:00,54.75,54.83,54.75,54.8,39393.0,50.862,50.9364,50.862,50.9085,39393.0
2018-03-29 13:45:00,54.81,54.92,54.79,54.9,73855.0,50.9178,51.02,50.8992,51.0014,73855.0
2018-03-29 13:50:00,54.9,54.93,54.85,54.85,40014.0,51.0014,51.0293,50.9549,50.9549,40014.0
2018-03-29 13:55:00,54.85,54.89,54.8,54.81,31452.0,50.9549,50.9921,50.9085,50.9178,31452.0
2018-03-29 14:00:00,54.81,54.83,54.75,54.81,35345.0,50.9178,50.9364,50.862,50.9178,35345.0
2018-03-29 14:05:00,54.81,54.93,54.81,54.9,25881.0,50.9178,51.0293,50.9178,51.0014,25881.0
2018-03-29 14:10:00,54.91,54.97,54.9,54.9,45274.0,51.0107,51.0664,51.0014,51.0014,45274.0
2018-03-29 14:15:00,54.89,54.9,54.85,54.9,24570.0,50.9921,51.0014,50.9549,51.0014,24570.0
2018-03-29 14:20:00,54.89,54.93,54.76,54.76,33840.0,50.9921,51.0293,50.8713,50.8713,33840.0
2018-03-29 14:25:00,54.77,54.88,54.76,54.87,35225.0,50.8806,50.9828,50.8713,50.9735,35225.0
2018-03-29 14:30:00,54.87,54.95,54.84,54.92,25782.0,50.9735,51.0478,50.9456,51.02,25782.0
2018-03-29 14:35:00,54.93,54.97,54.87,54.88,36865.0,51.0293,51.0664,50.9735,50.9828,36865.0
2018-03-29 14:40:00,54.89,54.96,54.86,54.95,23102.0,50.9921,51.0571,50.9642,51.0478,23102.0
2018-03-29 14:45:00,54.94,55.04,54.91,55.02,46803.0,51.0385,51.1314,51.0107,51.1129,46803.0
2018-03-29 14:50:00,55.01,55.06,54.98,55.06,50102.0,51.1036,51.15,51.0757,51.15,50102.0
2018-03-29 14:55:00,55.07,55.12,55.04,55.04,56954.0,51.1593,51.2058,51.1314,51.1314,56954.0
2018-03-29 15:00:00,55.05,55.16,55.02,55.15,45772.0,51.1407,51.2429,51.1129,51.2336,45772.0
2018-03-29 15:05:00,55.15,55.22,55.13,55.21,42594.0,51.2336,51.2987,51.2151,51.2894,42594.0
2018-03-29 15:10:00,55.21,55.22,55.09,55.09,50876.0,51.2894,51.2987,51.1779,51.1779,50876.0
2018-03-29 15:15:00,55.08,55.1,55.02,55.02,55589.0,51.1686,51.1872,51.1129,51.1129,55589.0
2018-03-29 15:20:00,55.01,55.06,54.97,55.03,47624.0,51.1036,51.15,51.0664,51.1222,47624.0
2018-03-29 15:25:00,55.03,55.03,54.91,55.0,47017.0,51.1222,51.1222,51.0107,51.0943,47017.0
2018-03-29 15:30:00,55.0,55.01,54.82,54.83,80856.0,51.0943,51.1036,50.9271,50.9364,80856.0
2018-03-29 15:35:00,54.83,54.91,54.75,54.89,84761.0,50.9364,51.0107,50.862,50.9921,84761.0
2018-03-29 15:40:00,54.88,55.0,54.88,54.94,81975.0,50.9828,51.0943,50.9828,51.0385,81975.0
2018-03-29 15:45:00,54.94,55.1,54.92,55.1,138029.0,51.0385,51.1872,51.02,51.1872,138029.0
2018-03-29 15:50:00,55.1,55.12,54.98,54.98,163057.0,51.1872,51.2058,51.0757,51.0757,163057.0
2018-03-29 15:55:00,54.98,54.99,54.82,54.82,344361.0,51.0757,51.085,50.9271,50.9271,344361.0
2018-04-02 09:30:00,54.59,54.63,53.97,54.04,207590.0,50.7134,50.7506,50.1374,50.2025,207590.0
2018-04-02 09:35:00,54.05,54.42,54.05,54.09,74486.0,50.2117,50.5555,50.2117,50.2489,74486.0
2018-04-02 09:40:00,54.09,54.09,53.85,53.89,97743.0,50.2489,50.2489,50.026,50.0631,97743.0
2018-04-02 09:45:00,53.88,53.97,53.71,53.73,128157.0,50.0538,50.1374,49.8959,49.9145,128157.0
2018-04-02 09:50:00,53.72,53.72,53.54,53.61,129818.0,49.9052,49.9052,49.738,49.803,129818.0
2018-04-02 09:55:00,53.6,53.79,53.58,53.62,59297.0,49.7937,49.9702,49.7751,49.8123,59297.0
2018-04-02 10:00:00,53.62,53.66,53.5,53.55,71930.0,49.8123,49.8494,49.7008,49.7473,71930.0
2018-04-02 10:05:00,53.56,53.57,53.4,53.42,96510.0,49.7565,49.7658,49.6079,49.6265,96510.0
2018-04-02 10:10:00,53.42,53.46,53.16,53.16,76411.0,49.6265,49.6636,49.385,49.385,76411.0
2018-04-02 10:15:00,53.16,53.37,53.15,53.29,114392.0,49.385,49.58,49.3757,49.5057,114392.0
2018-04-02 10:20:00,53.3,53.38,53.27,53.31,45916.0,49.515,49.5893,49.4871,49.5243,45916.0
2018-04-02 10:25:00,53.29,53.3,53.17,53.22,73658.0,49.5057,49.515,49.3942,49.4407,73658.0
2018-04-02 10:30:00,53.21,53.24,53.16,53.18,41069.0,49.4314,49.4593,49.385,49.4035,41069.0
2018-04-02 10:35:00,53.18,53.18,52.96,53.08,88952.0,49.4035,49.4035,49.1992,49.3106,88952.0
2018-04-02 10:40:00,53.08,53.1,53.01,53.01,40761.0,49.3106,49.3292,49.2456,49.2456,40761.0
2018-04-02 10:45:00,53.01,53.02,52.89,52.91,57910.0,49.2456,49.2549,49.1341,49.1527,57910.0
2018-04-02 10:50:00,52.9,52.95,52.74,52.84,98540.0,49.1434,49.1899,48.9948,49.0877,98540.0
2018-04-02 10:55:00,52.83,52.85,52.79,52.82,45849.0,49.0784,49.097,49.0412,49.0691,45849.0
2018-04-02 11:00:00,52.82,52.85,52.73,52.81,58187.0,49.0691,49.097,48.9855,49.0598,58187.0
2018-04-02 11:05:00,52.81,52.82,52.63,52.74,75276.0,49.0598,49.0691,48.8926,48.9948,75276.0
2018-04-02 11:10:00,52.74,52.77,52.62,52.66,60154.0,48.9948,49.0226,48.8833,48.9205,60154.0
2018-04-02 11:15:00,52.66,52.73,52.62,52.69,47245.0,48.9205,48.9855,48.8833,48.9483,47245.0
2018-04-02 11:20:00,52.69,52.77,52.67,52.72,35966.0,48.9483,49.0226,48.9297,48.9762,35966.0
2018-04-02 11:25:00,52.72,52.81,52.65,52.81,56057.0,48.9762,49.0598,48.9112,49.0598,56057.0
2018-04-02 11:30:00,52.81,52.85,52.65,52.66,50246.0,49.0598,49.097,48.9112,48.9205,50246.0
2018-04-02 11:35:00,52.65,52.66,52.29,52.34,112051.0,48.9112,48.9205,48.5767,48.6232,112051.0
2018-04-02 11:40:00,52.35,52.38,52.24,52.33,63617.0,48.6325,48.6603,48.5303,48.6139,63617.0
2018-04-02 11:45:00,52.32,52.55,52.27,52.51,68728.0,48.6046,48.8183,48.5582,48.7811,68728.0
2018-04-02 11:50:00,52.51,52.61,52.43,52.48,110066.0,48.7811,48.874,48.7068,48.7532,110066.0
2018-04-02 11:55:00,52.47,52.69,52.45,52.58,61610.0,48.744,48.9483,48.7254,48.8461,61610.0
2018-04-02 12:00:00,52.57,52.58,52.43,52.56,59985.0,48.8368,48.8461,48.7068,48.8276,59985.0
2018-04-02 12:05:00,52.56,52.58,52.36,52.42,45114.0,48.8276,48.8461,48.6418,48.6975,45114.0
2018-04-02 12:10:00,52.4,52.41,52.26,52.3,112803.0,48.6789,48.6882,48.5489,48.586,112803.0
2018-04-02 12:15:00,52.3,52.32,52.24,52.26,107321.0,48.586,48.6046,48.5303,48.5489,107321.0
2018-04-02 12:20:00,52.25,52.27,52.2,52.2,72114.0,48.5396,48.5582,48.4931,48.4931,72114.0
2018-04-02 12:25:00,52.2,52.2,51.99,52.02,123330.0,48.4931,48.4931,48.298,48.3259,123330.0
2018-04-02 12:30:00,52.01,52.13,51.98,52.05,199505.0,48.3166,48.4281,48.2887,48.3538,199505.0
2018-04-02 12:35:00,52.05,52.1,51.99,52.01,90716.0,48.3538,48.4002,48.298,48.3166,90716.0
2018-04-02 12:40:00,52.0,52.1,51.99,52.03,82210.0,48.3073,48.4002,48.298,48.3352,82210.0
2018-04-02 12:45:00,52.02,52.08,51.99,51.99,79559.0,48.3259,48.3816,48.298,48.298,79559.0
2018-04-02 12:50:00,52.0,52.02,51.94,51.99,60968.0,48.3073,48.3259,48.2516,48.298,60968.0
2018-04-02 12:55:00,51.99,52.04,51.95,51.97,78877.0,48.298,48.3445,48.2609,48.2795,78877.0
2018-04-02 13:00:00,51.98,52.02,51.87,51.91,58951.0,48.2887,48.3259,48.1866,48.2237,58951.0
2018-04-02 13:05:00,51.9,51.99,51.9,51.92,35352.0,48.2144,48.298,48.2144,48.233,35352.0
2018-04-02 13:10:00,51.93,51.96,51.86,51.87,47074.0,48.2423,48.2702,48.1773,48.1866,47074.0
2018-04-02 13:15:00,51.87,51.97,51.84,51.93,75844.0,48.1866,48.2795,48.1587,48.2423,75844.0
2018-04-02 13:20:00,51.91,51.96,51.82,51.86,64368.0,48.2237,48.2702,48.1401,48.1773,64368.0
2018-04-02 13:25:00,51.86,51.87,51.64,51.66,107650.0,48.1773,48.1866,47.9729,47.9915,107650.0
2018-04-02 13:30:00,51.67,51.67,51.55,51.64,157862.0,48.0008,48.0008,47.8893,47.9729,157862.0
2018-04-02 13:35:00,51.63,51.67,51.57,51.58,80133.0,47.9636,48.0008,47.9079,47.9172,80133.0
2018-04-02 13:40:00,51.58,51.58,51.39,51.4,135264.0,47.9172,47.9172,47.7406,47.7499,135264.0
2018-04-02 13:45:00,51.38,51.41,51.2,51.21,111602.0,47.7314,47.7592,47.5641,47.5734,111602.0
2018-04-02 13:50:00,51.21,51.24,51.0,51.01,189825.0,47.5734,47.6013,47.3783,47.3876,189825.0
2018-04-02 13:55:00,51.01,51.27,50.95,51.17,147678.0,47.3876,47.6292,47.3319,47.5363,147678.0
2018-04-02 14:00:00,51.16,51.3,51.13,51.29,106761.0,47.527,47.657,47.4991,47.6477,106761.0
2018-04-02 14:05:00,51.28,51.3,51.09,51.12,112413.0,47.6385,47.657,47.4619,47.4898,112413.0
2018-04-02 14:10:00,51.12,51.35,51.12,51.31,68556.0,47.4898,47.7035,47.4898,47.6663,68556.0
2018-04-02 14:15:00,51.32,51.44,51.29,51.41,69044.0,47.6756,47.7871,47.6477,47.7592,69044.0
2018-04-02 14:20:00,51.41,51.56,51.41,51.5,109734.0,47.7592,47.8986,47.7592,47.8428,109734.0
2018-04-02 14:25:00,51.51,51.53,51.39,51.52,163034.0,47.8521,47.8707,47.7406,47.8614,163034.0
2018-04-02 14:30:00,51.51,51.52,51.42,51.47,188837.0,47.8521,47.8614,47.7685,47.815,188837.0
2018-04-02 14:35:00,51.46,51.5,51.36,51.39,69218.0,47.8057,47.8428,47.7128,47.7406,69218.0
2018-04-02 14:40:00,51.38,51.38,51.25,51.26,69342.0,47.7314,47.7314,47.6106,47.6199,69342.0
2018-04-02 14:45:00,51.26,51.37,51.25,51.36,71426.0,47.6199,47.7221,47.6106,47.7128,71426.0
2018-04-02 14:50:00,51.36,51.57,51.35,51.52,127685.0,47.7128,47.9079,47.7035,47.8614,127685.0
2018-04-02 14:55:00,51.53,51.61,51.5,51.61,96796.0,47.8707,47.945,47.8428,47.945,96796.0
2018-04-02 15:00:00,51.61,51.66,51.52,51.53,102139.0,47.945,47.9915,47.8614,47.8707,102139.0
2018-04-02 15:05:00,51.52,51.53,51.41,51.45,90191.0,47.8614,47.8707,47.7592,47.7964,90191.0
2018-04-02 15:10:00,51.45,51.55,51.4,51.54,65678.0,47.7964,47.8893,47.7499,47.88,65678.0
2018-04-02 15:15:00,51.54,51.59,51.5,51.59,86114.0,47.88,47.9264,47.8428,47.9264,86114.0
2018-04-02 15:20:00,51.6,51.63,51.53,51.54,112260.0,47.9357,47.9636,47.8707,47.88,112260.0
2018-04-02 15:25:00,51.54,51.54,51.43,51.46,97930.0,47.88,47.88,47.7778,47.8057,97930.0
2018-04-02 15:30:00,51.46,51.54,51.41,51.41,147331.0,47.8057,47.88,47.7592,47.7592,147331.0
2018-04-02 15:35:00,51.42,51.6,51.41,51.57,160211.0,47.7685,47.9357,47.7592,47.9079,160211.0
2018-04-02 15:40:00,51.56,51.7,51.51,51.69,182346.0,47.8986,48.0286,47.8521,48.0193,182346.0
2018-04-02 15:45:00,51.7,51.86,51.69,51.83,355976.0,48.0286,48.1773,48.0193,48.1494,355976.0
2018-04-02 15:50:00,51.83,52.02,51.83,51.98,397227.0,48.1494,48.3259,48.1494,48.2887,397227.0
2018-04-02 15:55:00,51.97,52.03,51.92,51.94,775912.0,48.2795,48.3352,48.233,48.2516,775912.0
2018-04-03 09:30:00,52.49,52.81,52.38,52.73,184909.0,48.7625,49.0598,48.6603,48.9855,184909.0
2018-04-03 09:35:00,52.73,53.19,52.72,52.89,179863.0,48.9855,49.4128,48.9762,49.1341,179863.0
2018-04-03 09:40:00,52.9,52.92,52.73,52.74,105879.0,49.1434,49.162,48.9855,48.9948,105879.0
2018-04-03 09:45:00,52.76,53.04,52.75,52.94,75469.0,49.0134,49.2735,49.0041,49.1806,75469.0
2018-04-03 09:50:00,52.94,52.99,52.83,52.91,84734.0,49.1806,49.227,49.0784,49.1527,84734.0
2018-04-03 09:55:00,52.9,52.9,52.67,52.71,33704.0,49.1434,49.1434,48.9297,48.9669,33704.0
2018-04-03 10:00:00,52.71,52.71,52.53,52.61,37073.0,48.9669,48.9669,48.7997,48.874,37073.0
2018-04-03 10:05:00,52.61,52.65,52.42,52.59,46148.0,48.874,48.9112,48.6975,48.8554,46148.0
2018-04-03 10:10:00,52.61,52.61,52.38,52.46,61351.0,48.874,48.874,48.6603,48.7347,61351.0
2018-04-03 10:15:00,52.47,52.6,52.4,52.4,41819.0,48.744,48.8647,48.6789,48.6789,41819.0
2018-04-03 10:20:00,52.4,52.42,52.26,52.35,62437.0,48.6789,48.6975,48.5489,48.6325,62437.0
2018-04-03 10:25:00,52.34,52.47,52.28,52.47,39019.0,48.6232,48.744,48.5674,48.744,39019.0
2018-04-03 10:30:00,52.47,52.76,52.41,52.76,43932.0,48.744,49.0134,48.6882,49.0134,43932.0
2018-04-03 10:35:00,52.76,52.79,52.59,52.65,62430.0,49.0134,49.0412,48.8554,48.9112,62430.0
2018-04-03 10:40:00,52.63,52.78,52.63,52.68,55008.0,48.8926,49.0319,48.8926,48.939,55008.0
2018-04-03 10:45:00,52.69,52.96,52.66,52.88,47872.0,48.9483,49.1992,48.9205,49.1248,47872.0
2018-04-03 10:50:00,52.87,53.0,52.79,52.81,45186.0,49.1155,49.2363,49.0412,49.0598,45186.0
2018-04-03 10:55:00,52.83,53.0,52.78,52.93,46931.0,49.0784,49.2363,49.0319,49.1713,46931.0
2018-04-03 11:00:00,52.95,53.06,52.91,52.94,36514.0,49.1899,49.2921,49.1527,49.1806,36514.0
2018-04-03 11:05:00,52.93,53.09,52.9,53.08,36801.0,49.1713,49.3199,49.1434,49.3106,36801.0
2018-04-03 11:10:00,53.08,53.17,53.04,53.16,136898.0,49.3106,49.3942,49.2735,49.385,136898.0
2018-04-03 11:15:00,53.15,53.18,53.02,53.15,57936.0,49.3757,49.4035,49.2549,49.3757,57936.0
2018-04-03 11:20:00,53.16,53.17,53.03,53.15,41476.0,49.385,49.3942,49.2642,49.3757,41476.0
2018-04-03 11:25:00,53.15,53.25,53.11,53.15,45521.0,49.3757,49.4686,49.3385,49.3757,45521.0
2018-04-03 11:30:00,53.15,53.22,53.05,53.06,106084.0,49.3757,49.4407,49.2828,49.2921,106084.0
2018-04-03 11:35:00,53.06,53.12,52.93,52.97,48846.0,49.2921,49.3478,49.1713,49.2084,48846.0
2018-04-03 11:40:00,52.98,53.17,52.98,53.12,30839.0,49.2177,49.3942,49.2177,49.3478,30839.0
2018-04-03 11:45:00,53.12,53.21,53.1,53.12,40488.0,49.3478,49.4314,49.3292,49.3478,40488.0
2018-04-03 11:50:00,53.1,53.11,52.96,53.07,57924.0,49.3292,49.3385,49.1992,49.3013,57924.0
2018-04-03 11:55:00,53.07,53.12,53.0,53.0,34782.0,49.3013,49.3478,49.2363,49.2363,34782.0
2018-04-03 12:00:00,52.99,53.05,52.97,53.03,44363.0,49.227,49.2828,49.2084,49.2642,44363.0
2018-04-03 12:05:00,53.03,53.07,53.0,53.03,40837.0,49.2642,49.3013,49.2363,49.2642,40837.0
2018-04-03 12:10:00,53.03,53.05,52.95,52.96,24944.0,49.2642,49.2828,49.1899,49.1992,24944.0
2018-04-03 12:15:00,52.98,53.12,52.98,53.07,84218.0,49.2177,49.3478,49.2177,49.3013,84218.0
2018-04-03 12:20:00,53.08,53.12,52.89,52.93,38449.0,49.3106,49.3478,49.1341,49.1713,38449.0
2018-04-03 12:25:00,52.94,53.03,52.88,53.0,33348.0,49.1806,49.2642,49.1248,49.2363,33348.0
2018-04-03 12:30:00,52.99,53.1,52.99,53.07,39860.0,49.227,49.3292,49.227,49.3013,39860.0
2018-04-03 12:35:00,53.08,53.21,53.08,53.21,58232.0,49.3106,49.4314,49.3106,49.4314,58232.0
2018-04-03 12:40:00,53.21,53.31,53.21,53.26,91604.0,49.4314,49.5243,49.4314,49.4779,91604.0
2018-04-03 12:45:00,53.25,53.28,53.2,53.26,32550.0,49.4686,49.4964,49.4221,49.4779,32550.0
2018-04-03 12:50:00,53.25,53.33,53.22,53.24,31432.0,49.4686,49.5429,49.4407,49.4593,31432.0
2018-04-03 12:55:00,53.25,53.29,53.19,53.2,26610.0,49.4686,49.5057,49.4128,49.4221,26610.0
2018-04-03 13:00:00,53.2,53.21,53.11,53.19,26489.0,49.4221,49.4314,49.3385,49.4128,26489.0
2018-04-03 13:05:00,53.2,53.27,53.19,53.2,20583.0,49.4221,49.4871,49.4128,49.4221,20583.0
2018-04-03 13:10:00,53.2,53.23,53.14,53.19,23377.0,49.4221,49.45,49.3664,49.4128,23377.0
2018-04-03 13:15:00,53.2,53.33,53.19,53.33,16549.0,49.4221,49.5429,49.4128,49.5429,16549.0
2018-04-03 13:20:00,53.34,53.41,53.3,53.4,47249.0,49.5522,49.6172,49.515,49.6079,47249.0
2018-04-03 13:25:00,53.39,53.51,53.33,53.37,43910.0,49.5986,49.7101,49.5429,49.58,43910.0
2018-04-03 13:30:00,53.39,53.44,53.31,53.31,21937.0,49.5986,49.6451,49.5243,49.5243,21937.0
2018-04-03 13:35:00,53.33,53.4,53.3,53.33,76462.0,49.5429,49.6079,49.515,49.5429,76462.0
2018-04-03 13:40:00,53.32,53.44,53.27,53.44,18802.0,49.5336,49.6451,49.4871,49.6451,18802.0
2018-04-03 13:45:00,53.43,53.45,53.29,53.32,34317.0,49.6358,49.6544,49.5057,49.5336,34317.0
2018-04-03 13:50:00,53.31,53.48,53.31,53.44,22968.0,49.5243,49.6822,49.5243,49.6451,22968.0
2018-04-03 13:55:00,53.45,53.51,53.43,53.47,36454.0,49.6544,49.7101,49.6358,49.6729,36454.0
2018-04-03 14:00:00,53.47,53.48,53.3,53.32,66841.0,49.6729,49.6822,49.515,49.5336,66841.0
2018-04-03 14:05:00,53.32,53.32,53.15,53.21,49927.0,49.5336,49.5336,49.3757,49.4314,49927.0
2018-04-03 14:10:00,53.21,53.21,53.14,53.16,26678.0,49.4314,49.4314,49.3664,49.385,26678.0
2018-04-03 14:15:00,53.16,53.16,53.04,53.09,34182.0,49.385,49.385,49.2735,49.3199,34182.0
2018-04-03 14:20:00,53.1,53.18,53.08,53.15,46392.0,49.3292,49.4035,49.3106,49.3757,46392.0
2018-04-03 14:25:00,53.16,53.18,53.05,53.1,54190.0,49.385,49.4035,49.2828,49.3292,54190.0
2018-04-03 14:30:00,53.09,53.09,52.9,52.96,123838.0,49.3199,49.3199,49.1434,49.1992,123838.0
2018-04-03 14:35:00,52.96,53.02,52.89,53.0,44518.0,49.1992,49.2549,49.1341,49.2363,44518.0
2018-04-03 14:40:00,52.99,53.05,52.91,52.91,41949.0,49.227,49.2828,49.1527,49.1527,41949.0
2018-04-03 14:45:00,52.93,53.29,52.92,53.25,68235.0,49.1713,49.5057,49.162,49.4686,68235.0
2018-04-03 14:50:00,53.23,53.25,53.11,53.15,25894.0,49.45,49.4686,49.3385,49.3757,25894.0
2018-04-03 14:55:00,53.15,53.29,53.15,53.23,37048.0,49.3757,49.5057,49.3757,49.45,37048.0
2018-04-03 15:00:00,53.22,53.43,53.18,53.35,43976.0,49.4407,49.6358,49.4035,49.5615,43976.0
2018-04-03 15:05:00,53.36,53.58,53.35,53.52,65573.0,49.5707,49.7751,49.5615,49.7194,65573.0
2018-04-03 15:10:00,53.5,53.57,53.33,53.36,62712.0,49.7008,49.7658,49.5429,49.5707,62712.0
2018-04-03 15:15:00,53.36,53.43,53.31,53.39,32890.0,49.5707,49.6358,49.5243,49.5986,32890.0
2018-04-03 15:20:00,53.4,53.51,53.32,53.46,42487.0,49.6079,49.7101,49.5336,49.6636,42487.0
2018-04-03 15:25:00,53.47,53.63,53.46,53.63,57208.0,49.6729,49.8216,49.6636,49.8216,57208.0
2018-04-03 15:30:00,53.62,53.62,53.34,53.35,143338.0,49.8123,49.8123,49.5522,49.5615,143338.0
2018-04-03 15:35:00,53.35,53.37,53.23,53.33,113433.0,49.5615,49.58,49.45,49.5429,113433.0
2018-04-03 15:40:00,53.34,53.42,53.28,53.33,154180.0,49.5522,49.6265,49.4964,49.5429,154180.0
2018-04-03 15:45:00,53.32,53.48,53.29,53.37,172040.0,49.5336,49.6822,49.5057,49.58,172040.0
2018-04-03 15:50:00,53.36,53.49,53.35,53.48,332516.0,49.5707,49.6915,49.5615,49.6822,332516.0
2018-04-03 15:55:00,53.48,53.77,53.46,53.72,656661.0,49.6822,49.9516,49.6636,49.9052,656661.0
2018-04-04 09:30:00,52.64,53.15,52.59,53.15,126443.0,48.9019,49.3757,48.8554,49.3757,126443.0
2018-04-04 09:35:00,53.15,53.33,53.04,53.25,43607.0,49.3757,49.5429,49.2735,49.4686,43607.0
2018-04-04 09:40:00,53.25,53.26,53.03,53.2,66030.0,49.4686,49.4779,49.2642,49.4221,66030.0
2018-04-04 09:45:00,53.19,53.19,52.91,52.92,83818.0,49.4128,49.4128,49.1527,49.162,83818.0
2018-04-04 09:50:00,52.93,53.04,52.82,53.02,65748.0,49.1713,49.2735,49.0691,49.2549,65748.0
2018-04-04 09:55:00,53.05,53.16,52.98,53.02,62941.0,49.2828,49.385,49.2177,49.2549,62941.0
2018-04-04 10:00:00,53.01,53.04,52.84,52.9,68736.0,49.2456,49.2735,49.0877,49.1434,68736.0
2018-04-04 10:05:00,52.89,53.04,52.79,52.95,85908.0,49.1341,49.2735,49.0412,49.1899,85908.0
2018-04-04 10:10:00,52.94,53.11,52.92,53.05,52604.0,49.1806,49.3385,49.162,49.2828,52604.0
2018-04-04 10:15:00,53.05,53.16,52.95,53.12,50245.0,49.2828,49.385,49.1899,49.3478,50245.0
2018-04-04 10:20:00,53.13,53.13,52.93,52.93,46795.0,49.3571,49.3571,49.1713,49.1713,46795.0
2018-04-04 10:25:00,52.94,53.04,52.91,52.91,38557.0,49.1806,49.2735,49.1527,49.1527,38557.0
2018-04-04 10:30:00,52.92,52.99,52.86,52.93,43139.0,49.162,49.227,49.1063,49.1713,43139.0
2018-04-04 10:35:00,52.94,53.02,52.89,53.02,25925.0,49.1806,49.2549,49.1341,49.2549,25925.0
2018-04-04 10:40:00,53.01,53.03,52.98,52.99,33363.0,49.2456,49.2642,49.2177,49.227,33363.0
2018-04-04 10:45:00,53.0,53.19,52.99,53.19,92745.0,49.2363,49.4128,49.227,49.4128,92745.0
2018-04-04 10:50:00,53.19,53.22,53.02,53.03,77781.0,49.4128,49.4407,49.2549,49.2642,77781.0
2018-04-04 10:55:00,53.03,53.14,52.97,53.08,47832.0,49.2642,49.3664,49.2084,49.3106,47832.0
2018-04-04 11:00:00,53.07,53.1,53.01,53.03,46499.0,49.3013,49.3292,49.2456,49.2642,46499.0
2018-04-04 11:05:00,53.04,53.11,52.96,53.0,34423.0,49.2735,49.3385,49.1992,49.2363,34423.0
2018-04-04 11:10:00,53.01,53.05,52.91,52.93,67128.0,49.2456,49.2828,49.1527,49.1713,67128.0
2018-04-04 11:15:00,52.93,53.13,52.92,53.09,74428.0,49.1713,49.3571,49.162,49.3199,74428.0
2018-04-04 11:20:00,53.1,53.2,53.1,53.18,106492.0,49.3292,49.4221,49.3292,49.4035,106492.0
2018-04-04 11:25:00,53.16,53.18,53.08,53.11,86148.0,49.385,49.4035,49.3106,49.3385,86148.0
2018-04-04 11:30:00,53.11,53.28,53.08,53.25,190476.0,49.3385,49.4964,49.3106,49.4686,190476.0
2018-04-04 11:35:00,53.24,53.29,53.19,53.21,46341.0,49.4593,49.5057,49.4128,49.4314,46341.0
2018-04-04 11:40:00,53.19,53.19,53.04,53.04,69275.0,49.4128,49.4128,49.2735,49.2735,69275.0
2018-04-04 11:45:00,53.04,53.09,52.99,53.01,67797.0,49.2735,49.3199,49.227,49.2456,67797.0
2018-04-04 11:50:00,53.01,53.08,52.95,53.03,45027.0,49.2456,49.3106,49.1899,49.2642,45027.0
2018-04-04 11:55:00,53.03,53.1,53.02,53.07,37853.0,49.2642,49.3292,49.2549,49.3013,37853.0
2018-04-04 12:00:00,53.08,53.13,53.0,53.11,32947.0,49.3106,49.3571,49.2363,49.3385,32947.0
2018-04-04 12:05:00,53.11,53.26,53.06,53.22,26688.0,49.3385,49.4779,49.2921,49.4407,26688.0
2018-04-04 12:10:00,53.22,53.38,53.21,53.36,96168.0,49.4407,49.5893,49.4314,49.5707,96168.0
2018-04-04 12:15:00,53.36,53.41,53.3,53.37,52180.0,49.5707,49.6172,49.515,49.58,52180.0
2018-04-04 12:20:00,53.37,53.55,53.32,53.5,54369.0,49.58,49.7473,49.5336,49.7008,54369.0
2018-04-04 12:25:00,53.52,53.58,53.49,53.58,56191.0,49.7194,49.7751,49.6915,49.7751,56191.0
2018-04-04 12:30:00,53.57,53.6,53.54,53.6,31342.0,49.7658,49.7937,49.738,49.7937,31342.0
2018-04-04 12:35:00,53.6,53.66,53.52,53.59,47230.0,49.7937,49.8494,49.7194,49.7844,47230.0
2018-04-04 12:40:00,53.59,53.66,53.53,53.64,37868.0,49.7844,49.8494,49.7287,49.8309,37868.0
2018-04-04 12:45:00,53.64,53.64,53.46,53.48,27981.0,49.8309,49.8309,49.6636,49.6822,27981.0
2018-04-04 12:50:00,53.47,53.53,53.45,53.51,52068.0,49.6729,49.7287,49.6544,49.7101,52068.0
2018-04-04 12:55:00,53.51,53.63,53.5,53.55,28867.0,49.7101,49.8216,49.7008,49.7473,28867.0
2018-04-04 13:00:00,53.55,53.57,53.46,53.49,19220.0,49.7473,49.7658,49.6636,49.6915,19220.0
2018-04-04 13:05:00,53.49,53.56,53.43,53.45,39166.0,49.6915,49.7565,49.6358,49.6544,39166.0
2018-04-04 13:10:00,53.45,53.46,53.36,53.4,34030.0,49.6544,49.6636,49.5707,49.6079,34030.0
2018-04-04 13:15:00,53.4,53.4,53.32,53.32,24796.0,49.6079,49.6079,49.5336,49.5336,24796.0
2018-04-04 13:20:00,53.31,53.35,53.22,53.23,29848.0,49.5243,49.5615,49.4407,49.45,29848.0
2018-04-04 13:25:00,53.23,53.23,53.13,53.19,38201.0,49.45,49.45,49.3571,49.4128,38201.0
2018-04-04 13:30:00,53.19,53.19,53.12,53.13,28310.0,49.4128,49.4128,49.3478,49.3571,28310.0
2018-04-04 13:35:00,53.13,53.3,53.13,53.28,22086.0,49.3571,49.515,49.3571,49.4964,22086.0
2018-04-04 13:40:00,53.3,53.36,53.3,53.34,33289.0,49.515,49.5707,49.515,49.5522,33289.0
2018-04-04 13:45:00,53.34,53.35,53.23,53.29,28665.0,49.5522,49.5615,49.45,49.5057,28665.0
2018-04-04 13:50:00,53.3,53.3,53.22,53.23,17362.0,49.515,49.515,49.4407,49.45,17362.0
2018-04-04 13:55:00,53.23,53.31,53.22,53.3,16304.0,49.45,49.5243,49.4407,49.515,16304.0
2018-04-04 14:00:00,53.31,53.36,53.31,53.36,20429.0,49.5243,49.5707,49.5243,49.5707,20429.0
2018-04-04 14:05:00,53.37,53.45,53.36,53.37,23947.0,49.58,49.6544,49.5707,49.58,23947.0
2018-04-04 14:10:00,53.37,53.41,53.32,53.4,137641.0,49.58,49.6172,49.5336,49.6079,137641.0
2018-04-04 14:15:00,53.4,53.54,53.39,53.5,178134.0,49.6079,49.738,49.5986,49.7008,178134.0
2018-04-04 14:20:00,53.5,53.63,53.49,53.53,88155.0,49.7008,49.8216,49.6915,49.7287,88155.0
2018-04-04 14:25:00,53.53,53.59,53.49,53.54,56342.0,49.7287,49.7844,49.6915,49.738,56342.0
2018-04-04 14:30:00,53.55,53.6,53.45,53.48,41824.0,49.7473,49.7937,49.6544,49.6822,41824.0
2018-04-04 14:35:00,53.48,53.53,53.39,53.4,64734.0,49.6822,49.7287,49.5986,49.6079,64734.0
2018-04-04 14:40:00,53.39,53.52,53.37,53.43,126862.0,49.5986,49.7194,49.58,49.6358,126862.0
2018-04-04 14:45:00,53.43,53.71,53.43,53.71,80127.0,49.6358,49.8959,49.6358,49.8959,80127.0
2018-04-04 14:50:00,53.73,53.79,53.56,53.56,68091.0,49.9145,49.9702,49.7565,49.7565,68091.0
2018-04-04 14:55:00,53.56,53.67,53.55,53.63,31090.0,49.7565,49.8587,49.7473,49.8216,31090.0
2018-04-04 15:00:00,53.63,53.79,53.61,53.76,53665.0,49.8216,49.9702,49.803,49.9423,53665.0
2018-04-04 15:05:00,53.76,53.77,53.7,53.75,32938.0,49.9423,49.9516,49.8866,49.9331,32938.0
2018-04-04 15:10:00,53.75,53.75,53.6,53.6,39908.0,49.9331,49.9331,49.7937,49.7937,39908.0
2018-04-04 15:15:00,53.59,53.66,53.59,53.61,47928.0,49.7844,49.8494,49.7844,49.803,47928.0
2018-04-04 15:20:00,53.61,53.82,53.61,53.81,117393.0,49.803,49.9981,49.803,49.9888,117393.0
2018-04-04 15:25:00,53.81,53.86,53.77,53.83,68090.0,49.9888,50.0352,49.9516,50.0074,68090.0
2018-04-04 15:30:00,53.83,53.87,53.75,53.78,88997.0,50.0074,50.0445,49.9331,49.9609,88997.0
2018-04-04 15:35:00,53.78,53.89,53.76,53.86,96587.0,49.9609,50.0631,49.9423,50.0352,96587.0
2018-04-04 15:40:00,53.85,53.9,53.79,53.82,133508.0,50.026,50.0724,49.9702,49.9981,133508.0
2018-04-04 15:45:00,53.82,53.93,53.81,53.9,163251.0,49.9981,50.1003,49.9888,50.0724,163251.0
2018-04-04 15:50:00,53.9,53.97,53.89,53.94,155509.0,50.0724,50.1374,50.0631,50.1096,155509.0
2018-04-04 15:55:00,53.94,53.98,53.85,53.88,263801.0,50.1096,50.1467,50.026,50.0538,263801.0
2018-04-05 09:30:00,54.31,54.37,54.14,54.29,103604.0,50.4533,50.509,50.2954,50.4347,103604.0
2018-04-05 09:35:00,54.28,54.3,53.87,53.93,119537.0,50.4254,50.444,50.0445,50.1003,119537.0
2018-04-05 09:40:00,53.94,53.97,53.72,53.97,79199.0,50.1096,50.1374,49.9052,50.1374,79199.0
2018-04-05 09:45:00,53.98,54.0,53.74,53.92,53524.0,50.1467,50.1653,49.9238,50.091,53524.0
2018-04-05 09:50:00,53.91,53.99,53.85,53.98,143565.0,50.0817,50.156,50.026,50.1467,143565.0
2018-04-05 09:55:00,53.98,53.99,53.7,53.72,141023.0,50.1467,50.156,49.8866,49.9052,141023.0
2018-04-05 10:00:00,53.72,53.93,53.72,53.93,135796.0,49.9052,50.1003,49.9052,50.1003,135796.0
2018-04-05 10:05:00,53.92,54.08,53.88,54.05,40837.0,50.091,50.2396,50.0538,50.2117,40837.0
2018-04-05 10:10:00,54.04,54.16,54.0,54.16,68299.0,50.2025,50.3139,50.1653,50.3139,68299.0
2018-04-05 10:15:00,54.16,54.19,54.0,54.02,41396.0,50.3139,50.3418,50.1653,50.1839,41396.0
2018-04-05 10:20:00,54.04,54.17,54.01,54.11,47403.0,50.2025,50.3232,50.1746,50.2675,47403.0
2018-04-05 10:25:00,54.11,54.19,54.06,54.13,39141.0,50.2675,50.3418,50.221,50.2861,39141.0
2018-04-05 10:30:00,54.12,54.22,54.09,54.12,30210.0,50.2768,50.3697,50.2489,50.2768,30210.0
2018-04-05 10:35:00,54.12,54.19,54.08,54.16,32916.0,50.2768,50.3418,50.2396,50.3139,32916.0
2018-04-05 10:40:00,54.17,54.24,54.13,54.23,32274.0,50.3232,50.3883,50.2861,50.379,32274.0
2018-04-05 10:45:00,54.23,54.26,54.14,54.21,39110.0,50.379,50.4068,50.2954,50.3604,39110.0
2018-04-05 10:50:00,54.21,54.22,54.13,54.16,30628.0,50.3604,50.3697,50.2861,50.3139,30628.0
2018-04-05 10:55:00,54.15,54.2,54.02,54.03,77947.0,50.3046,50.3511,50.1839,50.1932,77947.0
2018-04-05 11:00:00,54.03,54.16,54.03,54.16,39410.0,50.1932,50.3139,50.1932,50.3139,39410.0
2018-04-05 11:05:00,54.17,54.34,54.16,54.29,39831.0,50.3232,50.4812,50.3139,50.4347,39831.0
2018-04-05 11:10:00,54.3,54.4,54.22,54.31,32554.0,50.444,50.5369,50.3697,50.4533,32554.0
2018-04-05 11:15:00,54.3,54.34,54.24,54.3,54550.0,50.444,50.4812,50.3883,50.444,54550.0
2018-04-05 11:20:00,54.29,54.39,54.27,54.37,68447.0,50.4347,50.5276,50.4161,50.509,68447.0
2018-04-05 11:25:00,54.37,54.48,54.35,54.42,42101.0,50.509,50.6112,50.4904,50.5555,42101.0
2018-04-05 11:30:00,54.43,54.43,54.36,54.41,25003.0,50.5648,50.5648,50.4997,50.5462,25003.0
2018-04-05 11:35:00,54.41,54.41,54.28,54.34,44189.0,50.5462,50.5462,50.4254,50.4812,44189.0
2018-04-05 11:40:00,54.34,54.38,54.31,54.33,28884.0,50.4812,50.5183,50.4533,50.4719,28884.0
2018-04-05 11:45:00,54.33,54.36,54.31,54.31,41593.0,50.4719,50.4997,50.4533,50.4533,41593.0
2018-04-05 11:50:00,54.31,54.45,54.25,54.43,90841.0,50.4533,50.5833,50.3975,50.5648,90841.0
2018-04-05 11:55:00,54.43,54.46,54.39,54.42,25937.0,50.5648,50.5926,50.5276,50.5555,25937.0
2018-04-05 12:00:00,54.42,54.44,54.35,54.41,24692.0,50.5555,50.5741,50.4904,50.5462,24692.0
2018-04-05 12:05:00,54.41,54.45,54.34,54.35,25632.0,50.5462,50.5833,50.4812,50.4904,25632.0
2018-04-05 12:10:00,54.35,54.38,54.3,54.35,36298.0,50.4904,50.5183,50.444,50.4904,36298.0
2018-04-05 12:15:00,54.34,54.34,54.26,54.31,31743.0,50.4812,50.4812,50.4068,50.4533,31743.0
2018-04-05 12:20:00,54.31,54.41,54.28,54.35,111622.0,50.4533,50.5462,50.4254,50.4904,111622.0
2018-04-05 12:25:00,54.35,54.38,54.29,54.31,25983.0,50.4904,50.5183,50.4347,50.4533,25983.0
2018-04-05 12:30:00,54.32,54.33,54.2,54.23,36246.0,50.4626,50.4719,50.3511,50.379,36246.0
2018-04-05 12:35:00,54.24,54.33,54.16,54.33,33600.0,50.3883,50.4719,50.3139,50.4719,33600.0
2018-04-05 12:40:00,54.32,54.32,54.22,54.23,36692.0,50.4626,50.4626,50.3697,50.379,36692.0
2018-04-05 12:45:00,54.24,54.26,54.21,54.22,26660.0,50.3883,50.4068,50.3604,50.3697,26660.0
2018-04-05 12:50:00,54.23,54.26,54.2,54.21,14875.0,50.379,50.4068,50.3511,50.3604,14875.0
2018-04-05 12:55:00,54.22,54.27,54.18,54.22,20931.0,50.3697,50.4161,50.3325,50.3697,20931.0
2018-04-05 13:00:00,54.23,54.31,54.22,54.26,17315.0,50.379,50.4533,50.3697,50.4068,17315.0
2018-04-05 13:05:00,54.27,54.28,54.2,54.26,11996.0,50.4161,50.4254,50.3511,50.4068,11996.0
2018-04-05 13:10:00,54.27,54.27,54.14,54.17,21749.0,50.4161,50.4161,50.2954,50.3232,21749.0
2018-04-05 13:15:00,54.16,54.17,54.08,54.14,50816.0,50.3139,50.3232,50.2396,50.2954,50816.0
2018-04-05 13:20:00,54.14,54.15,54.02,54.03,23503.0,50.2954,50.3046,50.1839,50.1932,23503.0
2018-04-05 13:25:00,54.03,54.05,53.96,54.03,22265.0,50.1932,50.2117,50.1281,50.1932,22265.0
2018-04-05 13:30:00,54.04,54.11,54.01,54.08,26255.0,50.2025,50.2675,50.1746,50.2396,26255.0
2018-04-05 13:35:00,54.08,54.15,54.06,54.06,27781.0,50.2396,50.3046,50.221,50.221,27781.0
2018-04-05 13:40:00,54.05,54.05,53.93,54.02,43675.0,50.2117,50.2117,50.1003,50.1839,43675.0
2018-04-05 13:45:00,54.01,54.08,54.0,54.08,27861.0,50.1746,50.2396,50.1653,50.2396,27861.0
2018-04-05 13:50:00,54.07,54.13,54.05,54.07,29423.0,50.2303,50.2861,50.2117,50.2303,29423.0
2018-04-05 13:55:00,54.08,54.14,54.07,54.08,58821.0,50.2396,50.2954,50.2303,50.2396,58821.0
2018-04-05 14:00:00,54.09,54.19,54.09,54.13,28680.0,50.2489,50.3418,50.2489,50.2861,28680.0
2018-04-05 14:05:00,54.13,54.14,54.02,54.04,36363.0,50.2861,50.2954,50.1839,50.2025,36363.0
2018-04-05 14:10:00,54.03,54.11,54.03,54.05,29161.0,50.1932,50.2675,50.1932,50.2117,29161.0
2018-04-05 14:15:00,54.06,54.17,54.06,54.16,24496.0,50.221,50.3232,50.221,50.3139,24496.0
2018-04-05 14:20:00,54.16,54.16,54.08,54.08,32627.0,50.3139,50.3139,50.2396,50.2396,32627.0
2018-04-05 14:25:00,54.08,54.1,54.04,54.05,30621.0,50.2396,50.2582,50.2025,50.2117,30621.0
2018-04-05 14:30:00,54.06,54.2,54.06,54.16,22562.0,50.221,50.3511,50.221,50.3139,22562.0
2018-04-05 14:35:00,54.16,54.21,54.12,54.17,47551.0,50.3139,50.3604,50.2768,50.3232,47551.0
2018-04-05 14:40:00,54.18,54.33,54.17,54.27,62296.0,50.3325,50.4719,50.3232,50.4161,62296.0
2018-04-05 14:45:00,54.28,54.37,54.28,54.34,41828.0,50.4254,50.509,50.4254,50.4812,41828.0
2018-04-05 14:50:00,54.33,54.38,54.31,54.37,52730.0,50.4719,50.5183,50.4533,50.509,52730.0
2018-04-05 14:55:00,54.37,54.4,54.34,54.37,19882.0,50.509,50.5369,50.4812,50.509,19882.0
2018-04-05 15:00:00,54.37,54.38,54.25,54.25,32439.0,50.509,50.5183,50.3975,50.3975,32439.0
2018-04-05 15:05:00,54.26,54.39,54.24,54.37,25907.0,50.4068,50.5276,50.3883,50.509,25907.0
2018-04-05 15:10:00,54.37,54.37,54.28,54.31,33112.0,50.509,50.509,50.4254,50.4533,33112.0
2018-04-05 15:15:00,54.31,54.34,54.29,54.3,29871.0,50.4533,50.4812,50.4347,50.444,29871.0
2018-04-05 15:20:00,54.31,54.38,54.31,54.31,46613.0,50.4533,50.5183,50.4533,50.4533,46613.0
2018-04-05 15:25:00,54.31,54.32,54.25,54.29,25952.0,50.4533,50.4626,50.3975,50.4347,25952.0
2018-04-05 15:30:00,54.29,54.29,54.11,54.12,38013.0,50.4347,50.4347,50.2675,50.2768,38013.0
2018-04-05 15:35:00,54.13,54.16,54.07,54.1,71813.0,50.2861,50.3139,50.2303,50.2582,71813.0
2018-04-05 15:40:00,54.1,54.23,54.1,54.18,61008.0,50.2582,50.379,50.2582,50.3325,61008.0
2018-04-05 15:45:00,54.18,54.28,54.17,54.28,89155.0,50.3325,50.4254,50.3232,50.4254,89155.0
2018-04-05 15:50:00,54.28,54.32,54.23,54.29,86444.0,50.4254,50.4626,50.379,50.4347,86444.0
2018-04-05 15:55:00,54.29,54.29,54.17,54.21,154100.0,50.4347,50.4347,50.3232,50.3604,154100.0
2018-04-06 09:30:00,53.85,53.96,53.6,53.89,81192.0,50.026,50.1281,49.7937,50.0631,81192.0
2018-04-06 09:35:00,53.91,54.11,53.91,54.1,68165.0,50.0817,50.2675,50.0817,50.2582,68165.0
2018-04-06 09:40:00,54.12,54.14,53.97,54.12,64955.0,50.2768,50.2954,50.1374,50.2768,64955.0
2018-04-06 09:45:00,54.12,54.15,54.03,54.1,39930.0,50.2768,50.3046,50.1932,50.2582,39930.0
2018-04-06 09:50:00,54.09,54.3,54.09,54.23,33919.0,50.2489,50.444,50.2489,50.379,33919.0
2018-04-06 09:55:00,54.22,54.22,54.06,54.1,27574.0,50.3697,50.3697,50.221,50.2582,27574.0
2018-04-06 10:00:00,54.1,54.14,53.99,54.1,40450.0,50.2582,50.2954,50.156,50.2582,40450.0
2018-04-06 10:05:00,54.1,54.15,54.05,54.12,27400.0,50.2582,50.3046,50.2117,50.2768,27400.0
2018-04-06 10:10:00,54.11,54.12,53.95,53.96,56223.0,50.2675,50.2768,50.1189,50.1281,56223.0
2018-04-06 10:15:00,53.97,54.07,53.95,54.07,28216.0,50.1374,50.2303,50.1189,50.2303,28216.0
2018-04-06 10:20:00,54.07,54.14,53.98,53.99,18045.0,50.2303,50.2954,50.1467,50.156,18045.0
2018-04-06 10:25:00,53.98,54.05,53.94,53.95,37681.0,50.1467,50.2117,50.1096,50.1189,37681.0
2018-04-06 10:30:00,53.94,53.96,53.84,53.84,27971.0,50.1096,50.1281,50.0167,50.0167,27971.0
2018-04-06 10:35:00,53.85,53.93,53.82,53.89,27770.0,50.026,50.1003,49.9981,50.0631,27770.0
2018-04-06 10:40:00,53.9,53.91,53.73,53.75,74215.0,50.0724,50.0817,49.9145,49.9331,74215.0
2018-04-06 10:45:00,53.75,53.75,53.55,53.63,72805.0,49.9331,49.9331,49.7473,49.8216,72805.0
2018-04-06 10:50:00,53.63,53.64,53.51,53.53,42516.0,49.8216,49.8309,49.7101,49.7287,42516.0
2018-04-06 10:55:00,53.53,53.67,53.51,53.54,44481.0,49.7287,49.8587,49.7101,49.738,44481.0
2018-04-06 11:00:00,53.52,53.58,53.44,53.58,38234.0,49.7194,49.7751,49.6451,49.7751,38234.0
2018-04-06 11:05:00,53.6,53.65,53.52,53.65,38129.0,49.7937,49.8402,49.7194,49.8402,38129.0
2018-04-06 11:10:00,53.64,53.67,53.55,53.58,26419.0,49.8309,49.8587,49.7473,49.7751,26419.0
2018-04-06 11:15:00,53.56,53.67,53.53,53.65,36046.0,49.7565,49.8587,49.7287,49.8402,36046.0
2018-04-06 11:20:00,53.64,53.71,53.47,53.47,35909.0,49.8309,49.8959,49.6729,49.6729,35909.0
2018-04-06 11:25:00,53.48,53.58,53.44,53.54,29142.0,49.6822,49.7751,49.6451,49.738,29142.0
2018-04-06 11:30:00,53.54,53.74,53.54,53.72,67482.0,49.738,49.9238,49.738,49.9052,67482.0
2018-04-06 11:35:00,53.72,53.74,53.63,53.74,31100.0,49.9052,49.9238,49.8216,49.9238,31100.0
2018-04-06 11:40:00,53.73,53.76,53.67,53.68,26265.0,49.9145,49.9423,49.8587,49.868,26265.0
2018-04-06 11:45:00,53.68,53.75,53.66,53.7,43021.0,49.868,49.9331,49.8494,49.8866,43021.0
2018-04-06 11:50:00,53.69,53.79,53.67,53.75,30921.0,49.8773,49.9702,49.8587,49.9331,30921.0
2018-04-06 11:55:00,53.77,53.86,53.77,53.82,24795.0,49.9516,50.0352,49.9516,49.9981,24795.0
2018-04-06 12:00:00,53.81,53.82,53.72,53.72,18850.0,49.9888,49.9981,49.9052,49.9052,18850.0
2018-04-06 12:05:00,53.73,53.81,53.71,53.74,15617.0,49.9145,49.9888,49.8959,49.9238,15617.0
2018-04-06 12:10:00,53.74,53.74,53.66,53.68,24316.0,49.9238,49.9238,49.8494,49.868,24316.0
2018-04-06 12:15:00,53.68,53.76,53.66,53.68,21830.0,49.868,49.9423,49.8494,49.868,21830.0
2018-04-06 12:20:00,53.67,53.72,53.65,53.67,37580.0,49.8587,49.9052,49.8402,49.8587,37580.0
2018-04-06 12:25:00,53.66,53.68,53.62,53.62,24982.0,49.8494,49.868,49.8123,49.8123,24982.0
2018-04-06 12:30:00,53.63,53.74,53.61,53.74,25674.0,49.8216,49.9238,49.803,49.9238,25674.0
2018-04-06 12:35:00,53.75,53.87,53.75,53.84,21046.0,49.9331,50.0445,49.9331,50.0167,21046.0
2018-04-06 12:40:00,53.84,53.93,53.81,53.81,36210.0,50.0167,50.1003,49.9888,49.9888,36210.0
2018-04-06 12:45:00,53.81,53.89,53.79,53.81,35626.0,49.9888,50.0631,49.9702,49.9888,35626.0
2018-04-06 12:50:00,53.81,53.92,53.78,53.9,25412.0,49.9888,50.091,49.9609,50.0724,25412.0
2018-04-06 12:55:00,53.89,54.02,53.88,53.98,28394.0,50.0631,50.1839,50.0538,50.1467,28394.0
2018-04-06 13:00:00,53.97,53.97,53.87,53.93,18402.0,50.1374,50.1374,50.0445,50.1003,18402.0
2018-04-06 13:05:00,53.93,53.93,53.79,53.8,24240.0,50.1003,50.1003,49.9702,49.9795,24240.0
2018-04-06 13:10:00,53.79,53.82,53.74,53.76,26127.0,49.9702,49.9981,49.9238,49.9423,26127.0
2018-04-06 13:15:00,53.76,53.79,53.7,53.75,19892.0,49.9423,49.9702,49.8866,49.9331,19892.0
2018-04-06 13:20:00,53.76,53.8,53.73,53.75,25443.0,49.9423,49.9795,49.9145,49.9331,25443.0
2018-04-06 13:25:00,53.75,53.88,53.75,53.85,23782.0,49.9331,50.0538,49.9331,50.026,23782.0
2018-04-06 13:30:00,53.84,53.9,53.81,53.81,22669.0,50.0167,50.0724,49.9888,49.9888,22669.0
2018-04-06 13:35:00,53.8,53.86,53.71,53.71,26798.0,49.9795,50.0352,49.8959,49.8959,26798.0
2018-04-06 13:40:00,53.72,53.78,53.65,53.71,28329.0,49.9052,49.9609,49.8402,49.8959,28329.0
2018-04-06 13:45:00,53.7,53.72,53.52,53.55,39655.0,49.8866,49.9052,49.7194,49.7473,39655.0
2018-04-06 13:50:00,53.55,53.58,53.46,53.47,43764.0,49.7473,49.7751,49.6636,49.6729,43764.0
2018-04-06 13:55:00,53.49,53.52,53.35,53.35,37712.0,49.6915,49.7194,49.5615,49.5615,37712.0
2018-04-06 14:00:00,53.34,53.39,53.28,53.31,46528.0,49.5522,49.5986,49.4964,49.5243,46528.0
2018-04-06 14:05:00,53.32,53.35,53.2,53.26,40368.0,49.5336,49.5615,49.4221,49.4779,40368.0
2018-04-06 14:10:00,53.27,53.41,53.27,53.38,32276.0,49.4871,49.6172,49.4871,49.5893,32276.0
2018-04-06 14:15:00,53.38,53.38,53.27,53.28,58457.0,49.5893,49.5893,49.4871,49.4964,58457.0
2018-04-06 14:20:00,53.29,53.33,53.22,53.23,62228.0,49.5057,49.5429,49.4407,49.45,62228.0
2018-04-06 14:25:00,53.23,53.23,53.08,53.1,110402.0,49.45,49.45,49.3106,49.3292,110402.0
2018-04-06 14:30:00,53.08,53.14,52.96,52.98,131688.0,49.3106,49.3664,49.1992,49.2177,131688.0
2018-04-06 14:35:00,52.97,53.0,52.81,52.83,53484.0,49.2084,49.2363,49.0598,49.0784,53484.0
2018-04-06 14:40:00,52.8,52.96,52.78,52.84,101811.0,49.0505,49.1992,49.0319,49.0877,101811.0
2018-04-06 14:45:00,52.83,52.91,52.72,52.78,74648.0,49.0784,49.1527,48.9762,49.0319,74648.0
2018-04-06 14:50:00,52.78,52.79,52.65,52.72,59175.0,49.0319,49.0412,48.9112,48.9762,59175.0
2018-04-06 14:55:00,52.72,52.73,52.52,52.6,52690.0,48.9762,48.9855,48.7904,48.8647,52690.0
2018-04-06 15:00:00,52.62,52.71,52.55,52.55,74898.0,48.8833,48.9669,48.8183,48.8183,74898.0
2018-04-06 15:05:00,52.55,52.63,52.51,52.62,140389.0,48.8183,48.8926,48.7811,48.8833,140389.0
2018-04-06 15:10:00,52.62,52.83,52.61,52.83,73648.0,48.8833,49.0784,48.874,49.0784,73648.0
2018-04-06 15:15:00,52.83,52.9,52.77,52.77,39824.0,49.0784,49.1434,49.0226,49.0226,39824.0
2018-04-06 15:20:00,52.78,52.9,52.77,52.84,48037.0,49.0319,49.1434,49.0226,49.0877,48037.0
2018-04-06 15:25:00,52.84,52.85,52.71,52.74,48075.0,49.0877,49.097,48.9669,48.9948,48075.0
2018-04-06 15:30:00,52.74,52.88,52.71,52.83,50681.0,48.9948,49.1248,48.9669,49.0784,50681.0
2018-04-06 15:35:00,52.84,52.97,52.81,52.96,83588.0,49.0877,49.2084,49.0598,49.1992,83588.0
2018-04-06 15:40:00,52.95,53.04,52.95,52.97,84530.0,49.1899,49.2735,49.1899,49.2084,84530.0
2018-04-06 15:45:00,52.97,53.01,52.85,52.87,142156.0,49.2084,49.2456,49.097,49.1155,142156.0
2018-04-06 15:50:00,52.87,53.09,52.87,53.05,190652.0,49.1155,49.3199,49.1155,49.2828,190652.0
2018-04-06 15:55:00,53.04,53.1,52.95,53.02,409248.0,49.2735,49.3292,49.1899,49.2549,409248.0
2018-04-09 09:30:00,53.36,53.54,53.24,53.33,152111.0,49.5707,49.738,49.4593,49.5429,152111.0
2018-04-09 09:35:00,53.3,53.35,53.05,53.11,61986.0,49.515,49.5615,49.2828,49.3385,61986.0
2018-04-09 09:40:00,53.11,53.24,53.05,53.12,28230.0,49.3385,49.4593,49.2828,49.3478,28230.0
2018-04-09 09:45:00,53.12,53.15,52.93,53.14,54739.0,49.3478,49.3757,49.1713,49.3664,54739.0
2018-04-09 09:50:00,53.14,53.3,53.08,53.3,42826.0,49.3664,49.515,49.3106,49.515,42826.0
2018-04-09 09:55:00,53.29,53.38,53.16,53.32,30031.0,49.5057,49.5893,49.385,49.5336,30031.0
2018-04-09 10:00:00,53.34,53.38,53.11,53.14,56446.0,49.5522,49.5893,49.3385,49.3664,56446.0
2018-04-09 10:05:00,53.14,53.21,52.92,52.93,66854.0,49.3664,49.4314,49.162,49.1713,66854.0
2018-04-09 10:10:00,52.93,52.93,52.79,52.84,46933.0,49.1713,49.1713,49.0412,49.0877,46933.0
2018-04-09 10:15:00,52.85,52.98,52.84,52.88,47372.0,49.097,49.2177,49.0877,49.1248,47372.0
2018-04-09 10:20:00,52.88,52.98,52.87,52.98,40073.0,49.1248,49.2177,49.1155,49.2177,40073.0
2018-04-09 10:25:00,52.98,53.1,52.95,53.03,29649.0,49.2177,49.3292,49.1899,49.2642,29649.0
2018-04-09 10:30:00,53.02,53.2,53.02,53.19,62703.0,49.2549,49.4221,49.2549,49.4128,62703.0
2018-04-09 10:35:00,53.19,53.21,53.1,53.1,26424.0,49.4128,49.4314,49.3292,49.3292,26424.0
2018-04-09 10:40:00,53.1,53.19,53.02,53.16,22266.0,49.3292,49.4128,49.2549,49.385,22266.0
2018-04-09 10:45:00,53.17,53.2,53.02,53.08,21192.0,49.3942,49.4221,49.2549,49.3106,21192.0
2018-04-09 10:50:00,53.09,53.14,52.96,52.97,43954.0,49.3199,49.3664,49.1992,49.2084,43954.0
2018-04-09 10:55:00,52.97,53.04,52.95,53.0,20852.0,49.2084,49.2735,49.1899,49.2363,20852.0
2018-04-09 11:00:00,53.01,53.03,52.9,52.96,59957.0,49.2456,49.2642,49.1434,49.1992,59957.0
2018-04-09 11:05:00,52.96,53.06,52.94,53.05,80020.0,49.1992,49.2921,49.1806,49.2828,80020.0
2018-04-09 11:10:00,53.05,53.2,53.05,53.17,90242.0,49.2828,49.4221,49.2828,49.3942,90242.0
2018-04-09 11:15:00,53.17,53.2,53.12,53.15,44842.0,49.3942,49.4221,49.3478,49.3757,44842.0
2018-04-09 11:20:00,53.16,53.22,53.14,53.16,98136.0,49.385,49.4407,49.3664,49.385,98136.0
2018-04-09 11:25:00,53.16,53.31,53.16,53.26,57755.0,49.385,49.5243,49.385,49.4779,57755.0
2018-04-09 11:30:00,53.25,53.43,53.25,53.35,40430.0,49.4686,49.6358,49.4686,49.5615,40430.0
2018-04-09 11:35:00,53.36,53.49,53.36,53.36,43061.0,49.5707,49.6915,49.5707,49.5707,43061.0
2018-04-09 11:40:00,53.36,53.46,53.34,53.45,39766.0,49.5707,49.6636,49.5522,49.6544,39766.0
2018-04-09 11:45:00,53.45,53.5,53.4,53.4,39021.0,49.6544,49.7008,49.6079,49.6079,39021.0
2018-04-09 11:50:00,53.41,53.41,53.29,53.37,36541.0,49.6172,49.6172,49.5057,49.58,36541.0
2018-04-09 11:55:00,53.36,53.38,53.18,53.35,59358.0,49.5707,49.5893,49.4035,49.5615,59358.0
2018-04-09 12:00:00,53.35,53.36,53.19,53.34,54215.0,49.5615,49.5707,49.4128,49.5522,54215.0
2018-04-09 12:05:00,53.34,53.36,53.29,53.32,22165.0,49.5522,49.5707,49.5057,49.5336,22165.0
2018-04-09 12:10:00,53.33,53.33,53.21,53.21,52159.0,49.5429,49.5429,49.4314,49.4314,52159.0
2018-04-09 12:15:00,53.21,53.31,53.21,53.22,20897.0,49.4314,49.5243,49.4314,49.4407,20897.0
2018-04-09 12:20:00,53.23,53.25,53.2,53.23,20993.0,49.45,49.4686,49.4221,49.45,20993.0
2018-04-09 12:25:00,53.23,53.3,53.22,53.24,34639.0,49.45,49.515,49.4407,49.4593,34639.0
2018-04-09 12:30:00,53.23,53.28,53.22,53.25,29751.0,49.45,49.4964,49.4407,49.4686,29751.0
2018-04-09 12:35:00,53.25,53.29,53.21,53.22,47197.0,49.4686,49.5057,49.4314,49.4407,47197.0
2018-04-09 12:40:00,53.23,53.25,53.18,53.19,41436.0,49.45,49.4686,49.4035,49.4128,41436.0
2018-04-09 12:45:00,53.19,53.23,53.09,53.21,80758.0,49.4128,49.45,49.3199,49.4314,80758.0
2018-04-09 12:50:00,53.22,53.33,53.21,53.29,44163.0,49.4407,49.5429,49.4314,49.5057,44163.0
2018-04-09 12:55:00,53.29,53.31,53.25,53.27,18319.0,49.5057,49.5243,49.4686,49.4871,18319.0
2018-04-09 13:00:00,53.27,53.33,53.26,53.3,39535.0,49.4871,49.5429,49.4779,49.515,39535.0
2018-04-09 13:05:00,53.3,53.4,53.29,53.4,25849.0,49.515,49.6079,49.5057,49.6079,25849.0
2018-04-09 13:10:00,53.4,53.4,53.3,53.32,23963.0,49.6079,49.6079,49.515,49.5336,23963.0
2018-04-09 13:15:00,53.32,53.39,53.3,53.39,25038.0,49.5336,49.5986,49.515,49.5986,25038.0
2018-04-09 13:20:00,53.38,53.41,53.32,53.4,26396.0,49.5893,49.6172,49.5336,49.6079,26396.0
2018-04-09 13:25:00,53.39,53.48,53.34,53.47,24228.0,49.5986,49.6822,49.5522,49.6729,24228.0
2018-04-09 13:30:00,53.47,53.66,53.47,53.62,55331.0,49.6729,49.8494,49.6729,49.8123,55331.0
2018-04-09 13:35:00,53.62,53.62,53.54,53.6,26870.0,49.8123,49.8123,49.738,49.7937,26870.0
2018-04-09 13:40:00,53.6,53.62,53.53,53.59,36442.0,49.7937,49.8123,49.7287,49.7844,36442.0
2018-04-09 13:45:00,53.59,53.69,53.58,53.68,15906.0,49.7844,49.8773,49.7751,49.868,15906.0
2018-04-09 13:50:00,53.68,53.69,53.57,53.63,26964.0,49.868,49.8773,49.7658,49.8216,26964.0
2018-04-09 13:55:00,53.64,53.67,53.62,53.62,21253.0,49.8309,49.8587,49.8123,49.8123,21253.0
2018-04-09 14:00:00,53.63,53.63,53.55,53.58,23938.0,49.8216,49.8216,49.7473,49.7751,23938.0
2018-04-09 14:05:00,53.58,53.59,53.51,53.58,37897.0,49.7751,49.7844,49.7101,49.7751,37897.0
2018-04-09 14:10:00,53.58,53.64,53.53,53.63,23213.0,49.7751,49.8309,49.7287,49.8216,23213.0
2018-04-09 14:15:00,53.62,53.7,53.61,53.68,28492.0,49.8123,49.8866,49.803,49.868,28492.0
2018-04-09 14:20:00,53.67,53.67,53.58,53.6,28304.0,49.8587,49.8587,49.7751,49.7937,28304.0
2018-04-09 14:25:00,53.59,53.6,53.53,53.56,37272.0,49.7844,49.7937,49.7287,49.7565,37272.0
2018-04-09 14:30:00,53.56,53.63,53.54,53.63,35814.0,49.7565,49.8216,49.738,49.8216,35814.0
2018-04-09 14:35:00,53.63,53.63,53.5,53.51,38064.0,49.8216,49.8216,49.7008,49.7101,38064.0
2018-04-09 14:40:00,53.51,53.54,53.48,53.5,48737.0,49.7101,49.738,49.6822,49.7008,48737.0
2018-04-09 14:45:00,53.51,53.59,53.48,53.54,27266.0,49.7101,49.7844,49.6822,49.738,27266.0
2018-04-09 14:50:00,53.54,53.6,53.54,53.56,19279.0,49.738,49.7937,49.738,49.7565,19279.0
2018-04-09 14:55:00,53.55,53.56,53.49,53.51,40113.0,49.7473,49.7565,49.6915,49.7101,40113.0
2018-04-09 15:00:00,53.52,53.53,53.37,53.42,82419.0,49.7194,49.7287,49.58,49.6265,82419.0
2018-04-09 15:05:00,53.42,53.49,53.39,53.46,30368.0,49.6265,49.6915,49.5986,49.6636,30368.0
2018-04-09 15:10:00,53.45,53.46,53.35,53.36,52929.0,49.6544,49.6636,49.5615,49.5707,52929.0
2018-04-09 15:15:00,53.37,53.38,53.3,53.3,28553.0,49.58,49.5893,49.515,49.515,28553.0
2018-04-09 15:20:00,53.3,53.31,53.18,53.21,118596.0,49.515,49.5243,49.4035,49.4314,118596.0
2018-04-09 15:25:00,53.21,53.25,53.15,53.21,90200.0,49.4314,49.4686,49.3757,49.4314,90200.0
2018-04-09 15:30:00,53.21,53.26,53.05,53.05,93713.0,49.4314,49.4779,49.2828,49.2828,93713.0
2018-04-09 15:35:00,53.05,53.09,52.96,53.01,99935.0,49.2828,49.3199,49.1992,49.2456,99935.0
2018-04-09 15:40:00,53.01,53.03,52.92,52.97,96355.0,49.2456,49.2642,49.162,49.2084,96355.0
2018-04-09 15:45:00,52.96,52.98,52.77,52.77,188867.0,49.1992,49.2177,49.0226,49.0226,188867.0
2018-04-09 15:50:00,52.77,52.85,52.74,52.77,182666.0,49.0226,49.097,48.9948,49.0226,182666.0
2018-04-09 15:55:00,52.77,52.82,52.48,52.57,536546.0,49.0226,49.0691,48.7532,48.8368,536546.0
2018-04-10 09:30:00,53.35,53.38,52.94,52.99,230390.0,49.5615,49.5893,49.1806,49.227,230390.0
2018-04-10 09:35:00,52.97,53.06,52.69,52.76,209553.0,49.2084,49.2921,48.9483,49.0134,209553.0
2018-04-10 09:40:00,52.75,52.78,52.44,52.48,285046.0,49.0041,49.0319,48.7161,48.7532,285046.0
2018-04-10 09:45:00,52.51,52.51,52.33,52.35,162530.0,48.7811,48.7811,48.6139,48.6325,162530.0
2018-04-10 09:50:00,52.34,52.46,52.15,52.17,151602.0,48.6232,48.7347,48.4467,48.4653,151602.0
2018-04-10 09:55:00,52.15,52.17,51.65,51.69,327686.0,48.4467,48.4653,47.9822,48.0193,327686.0
2018-04-10 10:00:00,51.69,51.77,51.49,51.63,395118.0,48.0193,48.0937,47.8335,47.9636,395118.0
2018-04-10 10:05:00,51.63,51.74,51.58,51.6,203483.0,47.9636,48.0658,47.9172,47.9357,203483.0
2018-04-10 10:10:00,51.6,52.2,51.59,52.19,249552.0,47.9357,48.4931,47.9264,48.4838,249552.0
2018-04-10 10:15:00,52.19,52.24,52.04,52.17,126746.0,48.4838,48.5303,48.3445,48.4653,126746.0
2018-04-10 10:20:00,52.17,52.51,52.17,52.48,142859.0,48.4653,48.7811,48.4653,48.7532,142859.0
2018-04-10 10:25:00,52.48,52.54,52.44,52.45,113636.0,48.7532,48.809,48.7161,48.7254,113636.0
2018-04-10 10:30:00,52.44,52.5,52.33,52.46,77158.0,48.7161,48.7718,48.6139,48.7347,77158.0
2018-04-10 10:35:00,52.46,52.46,52.3,52.33,46831.0,48.7347,48.7347,48.586,48.6139,46831.0
2018-04-10 10:40:00,52.33,52.55,52.33,52.45,105190.0,48.6139,48.8183,48.6139,48.7254,105190.0
2018-04-10 10:45:00,52.47,52.5,52.32,52.32,68289.0,48.744,48.7718,48.6046,48.6046,68289.0
2018-04-10 10:50:00,52.32,52.46,52.29,52.3,113431.0,48.6046,48.7347,48.5767,48.586,113431.0
2018-04-10 10:55:00,52.29,52.29,52.18,52.19,142906.0,48.5767,48.5767,48.4745,48.4838,142906.0
2018-04-10 11:00:00,52.19,52.25,52.1,52.25,93467.0,48.4838,48.5396,48.4002,48.5396,93467.0
2018-04-10 11:05:00,52.25,52.35,52.24,52.29,77817.0,48.5396,48.6325,48.5303,48.5767,77817.0
2018-04-10 11:10:00,52.3,52.33,52.18,52.23,72275.0,48.586,48.6139,48.4745,48.521,72275.0
2018-04-10 11:15:00,52.2,52.27,52.19,52.23,58634.0,48.4931,48.5582,48.4838,48.521,58634.0
2018-04-10 11:20:00,52.24,52.25,52.15,52.24,135806.0,48.5303,48.5396,48.4467,48.5303,135806.0
2018-04-10 11:25:00,52.23,52.25,52.16,52.24,72813.0,48.521,48.5396,48.456,48.5303,72813.0
2018-04-10 11:30:00,52.24,52.25,52.15,52.21,174414.0,48.5303,48.5396,48.4467,48.5024,174414.0
2018-04-10 11:35:00,52.21,52.23,52.1,52.18,85574.0,48.5024,48.521,48.4002,48.4745,85574.0
2018-04-10 11:40:00,52.18,52.24,52.04,52.04,117389.0,48.4745,48.5303,48.3445,48.3445,117389.0
2018-04-10 11:45:00,52.05,52.05,51.87,51.9,156797.0,48.3538,48.3538,48.1866,48.2144,156797.0
2018-04-10 11:50:00,51.9,51.96,51.79,51.96,226067.0,48.2144,48.2702,48.1122,48.2702,226067.0
2018-04-10 11:55:00,51.95,52.11,51.94,52.09,135249.0,48.2609,48.4095,48.2516,48.3909,135249.0
2018-04-10 12:00:00,52.08,52.1,51.98,52.01,145179.0,48.3816,48.4002,48.2887,48.3166,145179.0
2018-04-10 12:05:00,52.01,52.03,51.92,51.97,85040.0,48.3166,48.3352,48.233,48.2795,85040.0
2018-04-10 12:10:00,51.98,52.04,51.92,51.99,73698.0,48.2887,48.3445,48.233,48.298,73698.0
2018-04-10 12:15:00,51.99,51.99,51.8,51.8,85732.0,48.298,48.298,48.1215,48.1215,85732.0
2018-04-10 12:20:00,51.8,51.8,51.67,51.75,106441.0,48.1215,48.1215,48.0008,48.0751,106441.0
2018-04-10 12:25:00,51.75,51.76,51.42,51.45,330656.0,48.0751,48.0844,47.7685,47.7964,330656.0
2018-04-10 12:30:00,51.45,51.7,51.43,51.55,195965.0,47.7964,48.0286,47.7778,47.8893,195965.0
2018-04-10 12:35:00,51.55,51.57,51.52,51.55,145224.0,47.8893,47.9079,47.8614,47.8893,145224.0
2018-04-10 12:40:00,51.56,51.76,51.56,51.74,94717.0,47.8986,48.0844,47.8986,48.0658,94717.0
2018-04-10 12:45:00,51.75,51.92,51.74,51.91,113592.0,48.0751,48.233,48.0658,48.2237,113592.0
2018-04-10 12:50:00,51.9,51.92,51.72,51.76,54737.0,48.2144,48.233,48.0472,48.0844,54737.0
2018-04-10 12:55:00,51.77,51.88,51.73,51.77,86850.0,48.0937,48.1958,48.0565,48.0937,86850.0
2018-04-10 13:00:00,51.77,51.84,51.72,51.79,49167.0,48.0937,48.1587,48.0472,48.1122,49167.0
2018-04-10 13:05:00,51.79,51.81,51.7,51.72,76889.0,48.1122,48.1308,48.0286,48.0472,76889.0
2018-04-10 13:10:00,51.73,51.84,51.7,51.78,100315.0,48.0565,48.1587,48.0286,48.1029,100315.0
2018-04-10 13:15:00,51.77,51.8,51.69,51.7,106518.0,48.0937,48.1215,48.0193,48.0286,106518.0
2018-04-10 13:20:00,51.7,51.81,51.64,51.76,185186.0,48.0286,48.1308,47.9729,48.0844,185186.0
2018-04-10 13:25:00,51.76,51.84,51.72,51.8,57584.0,48.0844,48.1587,48.0472,48.1215,57584.0
2018-04-10 13:30:00,51.8,51.83,51.69,51.83,125219.0,48.1215,48.1494,48.0193,48.1494,125219.0
2018-04-10 13:35:00,51.83,51.84,51.78,51.82,78190.0,48.1494,48.1587,48.1029,48.1401,78190.0
2018-04-10 13:40:00,51.82,51.84,51.69,51.72,92162.0,48.1401,48.1587,48.0193,48.0472,92162.0
2018-04-10 13:45:00,51.72,51.73,51.56,51.71,109164.0,48.0472,48.0565,47.8986,48.0379,109164.0
2018-04-10 13:50:00,51.72,51.93,51.71,51.92,97374.0,48.0472,48.2423,48.0379,48.233,97374.0
2018-04-10 13:55:00,51.91,51.93,51.85,51.93,173272.0,48.2237,48.2423,48.168,48.2423,173272.0
2018-04-10 14:00:00,51.93,51.96,51.9,51.91,111704.0,48.2423,48.2702,48.2144,48.2237,111704.0
2018-04-10 14:05:00,51.91,52.07,51.88,52.07,117539.0,48.2237,48.3724,48.1958,48.3724,117539.0
2018-04-10 14:10:00,52.07,52.15,52.05,52.14,106865.0,48.3724,48.4467,48.3538,48.4374,106865.0
2018-04-10 14:15:00,52.13,52.17,52.08,52.09,93911.0,48.4281,48.4653,48.3816,48.3909,93911.0
2018-04-10 14:20:00,52.09,52.12,52.04,52.11,96890.0,48.3909,48.4188,48.3445,48.4095,96890.0
2018-04-10 14:25:00,52.1,52.19,52.07,52.1,108436.0,48.4002,48.4838,48.3724,48.4002,108436.0
2018-04-10 14:30:00,52.09,52.1,52.01,52.05,100252.0,48.3909,48.4002,48.3166,48.3538,100252.0
2018-04-10 14:35:00,52.04,52.04,51.86,52.0,146812.0,48.3445,48.3445,48.1773,48.3073,146812.0
2018-04-10 14:40:00,52.0,52.08,51.9,52.06,109124.0,48.3073,48.3816,48.2144,48.3631,109124.0
2018-04-10 14:45:00,52.04,52.17,52.03,52.1,83681.0,48.3445,48.4653,48.3352,48.4002,83681.0
2018-04-10 14:50:00,52.1,52.26,52.08,52.25,78040.0,48.4002,48.5489,48.3816,48.5396,78040.0
2018-04-10 14:55:00,52.24,52.26,52.19,52.2,81940.0,48.5303,48.5489,48.4838,48.4931,81940.0
2018-04-10 15:00:00,52.2,52.22,52.0,52.12,125347.0,48.4931,48.5117,48.3073,48.4188,125347.0
2018-04-10 15:05:00,52.11,52.25,52.11,52.21,101115.0,48.4095,48.5396,48.4095,48.5024,101115.0
2018-04-10 15:10:00,52.21,52.23,52.12,52.12,100187.0,48.5024,48.521,48.4188,48.4188,100187.0
2018-04-10 15:15:00,52.12,52.29,52.11,52.28,103276.0,48.4188,48.5767,48.4095,48.5674,103276.0
2018-04-10 15:20:00,52.28,52.31,52.16,52.16,105190.0,48.5674,48.5953,48.456,48.456,105190.0
2018-04-10 15:25:00,52.16,52.26,52.11,52.26,94036.0,48.456,48.5489,48.4095,48.5489,94036.0
2018-04-10 15:30:00,52.26,52.27,52.15,52.15,141108.0,48.5489,48.5582,48.4467,48.4467,141108.0
2018-04-10 15:35:00,52.16,52.25,52.15,52.25,122493.0,48.456,48.5396,48.4467,48.5396,122493.0
2018-04-10 15:40:00,52.25,52.28,52.19,52.27,146032.0,48.5396,48.5674,48.4838,48.5582,146032.0
2018-04-10 15:45:00,52.28,52.46,52.27,52.42,199782.0,48.5674,48.7347,48.5582,48.6975,199782.0
2018-04-10 15:50:00,52.43,52.48,52.4,52.43,206406.0,48.7068,48.7532,48.6789,48.7068,206406.0
2018-04-10 15:55:00,52.43,52.44,52.32,52.35,382517.0,48.7068,48.7161,48.6046,48.6325,382517.0
2018-04-11 09:30:00,52.0,52.36,51.95,52.17,188228.0,48.3073,48.6418,48.2609,48.4653,188228.0
2018-04-11 09:35:00,52.16,52.32,52.0,52.25,97025.0,48.456,48.6046,48.3073,48.5396,97025.0
2018-04-11 09:40:00,52.26,52.26,52.08,52.09,84428.0,48.5489,48.5489,48.3816,48.3909,84428.0
2018-04-11 09:45:00,52.08,52.35,52.06,52.1,177125.0,48.3816,48.6325,48.3631,48.4002,177125.0
2018-04-11 09:50:00,52.1,52.17,52.06,52.12,84741.0,48.4002,48.4653,48.3631,48.4188,84741.0
2018-04-11 09:55:00,52.14,52.3,52.07,52.28,94316.0,48.4374,48.586,48.3724,48.5674,94316.0
2018-04-11 10:00:00,52.28,52.31,52.09,52.15,59954.0,48.5674,48.5953,48.3909,48.4467,59954.0
2018-04-11 10:05:00,52.14,52.19,52.06,52.13,59854.0,48.4374,48.4838,48.3631,48.4281,59854.0
2018-04-11 10:10:00,52.14,52.23,52.12,52.23,51795.0,48.4374,48.521,48.4188,48.521,51795.0
2018-04-11 10:15:00,52.23,52.25,52.17,52.18,58811.0,48.521,48.5396,48.4653,48.4745,58811.0
2018-04-11 10:20:00,52.18,52.25,52.17,52.25,43648.0,48.4745,48.5396,48.4653,48.5396,43648.0
2018-04-11 10:25:00,52.25,52.39,52.23,52.35,58050.0,48.5396,48.6696,48.521,48.6325,58050.0
2018-04-11 10:30:00,52.35,52.54,52.31,52.53,67219.0,48.6325,48.809,48.5953,48.7997,67219.0
2018-04-11 10:35:00,52.53,52.53,52.38,52.4,62452.0,48.7997,48.7997,48.6603,48.6789,62452.0
2018-04-11 10:40:00,52.41,52.42,52.32,52.37,63396.0,48.6882,48.6975,48.6046,48.6511,63396.0
2018-04-11 10:45:00,52.38,52.4,52.27,52.29,68543.0,48.6603,48.6789,48.5582,48.5767,68543.0
2018-04-11 10:50:00,52.3,52.31,52.1,52.1,84720.0,48.586,48.5953,48.4002,48.4002,84720.0
2018-04-11 10:55:00,52.1,52.15,52.04,52.05,117223.0,48.4002,48.4467,48.3445,48.3538,117223.0
2018-04-11 11:00:00,52.05,52.14,52.0,52.1,57422.0,48.3538,48.4374,48.3073,48.4002,57422.0
2018-04-11 11:05:00,52.11,52.23,52.1,52.19,51011.0,48.4095,48.521,48.4002,48.4838,51011.0
2018-04-11 11:10:00,52.2,52.24,52.14,52.14,41505.0,48.4931,48.5303,48.4374,48.4374,41505.0
2018-04-11 11:15:00,52.13,52.16,52.09,52.1,48013.0,48.4281,48.456,48.3909,48.4002,48013.0
2018-04-11 11:20:00,52.11,52.28,52.03,52.27,43624.0,48.4095,48.5674,48.3352,48.5582,43624.0
2018-04-11 11:25:00,52.27,52.28,52.12,52.19,102217.0,48.5582,48.5674,48.4188,48.4838,102217.0
2018-04-11 11:30:00,52.2,52.24,52.06,52.07,39625.0,48.4931,48.5303,48.3631,48.3724,39625.0
2018-04-11 11:35:00,52.06,52.17,52.05,52.16,68768.0,48.3631,48.4653,48.3538,48.456,68768.0
2018-04-11 11:40:00,52.15,52.23,52.12,52.14,35037.0,48.4467,48.521,48.4188,48.4374,35037.0
2018-04-11 11:45:00,52.13,52.2,52.11,52.12,41433.0,48.4281,48.4931,48.4095,48.4188,41433.0
2018-04-11 11:50:00,52.12,52.3,52.1,52.29,64404.0,48.4188,48.586,48.4002,48.5767,64404.0
2018-04-11 11:55:00,52.3,52.3,52.18,52.25,57562.0,48.586,48.586,48.4745,48.5396,57562.0
2018-04-11 12:00:00,52.25,52.31,52.2,52.29,45836.0,48.5396,48.5953,48.4931,48.5767,45836.0
2018-04-11 12:05:00,52.29,52.3,52.24,52.27,29435.0,48.5767,48.586,48.5303,48.5582,29435.0
2018-04-11 12:10:00,52.25,52.3,52.21,52.22,33883.0,48.5396,48.586,48.5024,48.5117,33883.0
2018-04-11 12:15:00,52.23,52.24,52.11,52.16,26174.0,48.521,48.5303,48.4095,48.456,26174.0
2018-04-11 12:20:00,52.16,52.17,52.08,52.11,40425.0,48.456,48.4653,48.3816,48.4095,40425.0
2018-04-11 12:25:00,52.12,52.17,52.07,52.17,51300.0,48.4188,48.4653,48.3724,48.4653,51300.0
2018-04-11 12:30:00,52.18,52.18,52.01,52.03,53909.0,48.4745,48.4745,48.3166,48.3352,53909.0
2018-04-11 12:35:00,52.03,52.05,51.95,52.01,62619.0,48.3352,48.3538,48.2609,48.3166,62619.0
2018-04-11 12:40:00,52.01,52.07,51.98,52.06,24582.0,48.3166,48.3724,48.2887,48.3631,24582.0
2018-04-11 12:45:00,52.07,52.1,51.98,52.01,44770.0,48.3724,48.4002,48.2887,48.3166,44770.0
2018-04-11 12:50:00,52.0,52.01,51.95,52.0,55037.0,48.3073,48.3166,48.2609,48.3073,55037.0
2018-04-11 12:55:00,51.99,52.07,51.98,52.02,27989.0,48.298,48.3724,48.2887,48.3259,27989.0
2018-04-11 13:00:00,52.02,52.12,52.0,52.12,34543.0,48.3259,48.4188,48.3073,48.4188,34543.0
2018-04-11 13:05:00,52.12,52.12,52.03,52.09,41607.0,48.4188,48.4188,48.3352,48.3909,41607.0
2018-04-11 13:10:00,52.09,52.09,51.95,52.0,36814.0,48.3909,48.3909,48.2609,48.3073,36814.0
2018-04-11 13:15:00,52.01,52.11,52.01,52.02,24572.0,48.3166,48.4095,48.3166,48.3259,24572.0
2018-04-11 13:20:00,52.03,52.09,52.01,52.03,22284.0,48.3352,48.3909,48.3166,48.3352,22284.0
2018-04-11 13:25:00,52.03,52.1,51.98,52.03,37753.0,48.3352,48.4002,48.2887,48.3352,37753.0
2018-04-11 13:30:00,52.03,52.08,52.0,52.05,32694.0,48.3352,48.3816,48.3073,48.3538,32694.0
2018-04-11 13:35:00,52.04,52.16,52.02,52.14,36700.0,48.3445,48.456,48.3259,48.4374,36700.0
2018-04-11 13:40:00,52.14,52.14,52.02,52.06,32635.0,48.4374,48.4374,48.3259,48.3631,32635.0
2018-04-11 13:45:00,52.06,52.14,52.01,52.14,41060.0,48.3631,48.4374,48.3166,48.4374,41060.0
2018-04-11 13:50:00,52.13,52.13,52.02,52.03,100721.0,48.4281,48.4281,48.3259,48.3352,100721.0
2018-04-11 13:55:00,52.02,52.14,51.99,52.05,62725.0,48.3259,48.4374,48.298,48.3538,62725.0
2018-04-11 14:00:00,52.05,52.14,52.05,52.09,38291.0,48.3538,48.4374,48.3538,48.3909,38291.0
2018-04-11 14:05:00,52.09,52.13,52.02,52.04,52892.0,48.3909,48.4281,48.3259,48.3445,52892.0
2018-04-11 14:10:00,52.04,52.1,52.0,52.02,45001.0,48.3445,48.4002,48.3073,48.3259,45001.0
2018-04-11 14:15:00,52.02,52.05,51.92,51.98,78011.0,48.3259,48.3538,48.233,48.2887,78011.0
2018-04-11 14:20:00,51.98,51.99,51.8,51.99,96595.0,48.2887,48.298,48.1215,48.298,96595.0
2018-04-11 14:25:00,51.98,52.02,51.95,51.99,68094.0,48.2887,48.3259,48.2609,48.298,68094.0
2018-04-11 14:30:00,51.98,52.13,51.98,52.06,84345.0,48.2887,48.4281,48.2887,48.3631,84345.0
2018-04-11 14:35:00,52.06,52.07,51.97,52.0,51865.0,48.3631,48.3724,48.2795,48.3073,51865.0
2018-04-11 14:40:00,52.0,52.01,51.88,51.93,84826.0,48.3073,48.3166,48.1958,48.2423,84826.0
2018-04-11 14:45:00,51.93,51.94,51.79,51.81,43390.0,48.2423,48.2516,48.1122,48.1308,43390.0
2018-04-11 14:50:00,51.79,51.95,51.76,51.93,117326.0,48.1122,48.2609,48.0844,48.2423,117326.0
2018-04-11 14:55:00,51.93,51.95,51.81,51.87,141068.0,48.2423,48.2609,48.1308,48.1866,141068.0
2018-04-11 15:00:00,51.87,51.88,51.79,51.82,55024.0,48.1866,48.1958,48.1122,48.1401,55024.0
2018-04-11 15:05:00,51.81,51.81,51.66,51.68,69263.0,48.1308,48.1308,47.9915,48.0101,69263.0
2018-04-11 15:10:00,51.68,51.74,51.66,51.68,70659.0,48.0101,48.0658,47.9915,48.0101,70659.0
2018-04-11 15:15:00,51.68,51.74,51.6,51.72,109630.0,48.0101,48.0658,47.9357,48.0472,109630.0
2018-04-11 15:20:00,51.72,51.72,51.66,51.71,65708.0,48.0472,48.0472,47.9915,48.0379,65708.0
2018-04-11 15:25:00,51.72,51.76,51.64,51.65,68526.0,48.0472,48.0844,47.9729,47.9822,68526.0
2018-04-11 15:30:00,51.66,51.68,51.57,51.61,90515.0,47.9915,48.0101,47.9079,47.945,90515.0
2018-04-11 15:35:00,51.61,51.65,51.58,51.63,92475.0,47.945,47.9822,47.9172,47.9636,92475.0
2018-04-11 15:40:00,51.63,51.66,51.51,51.54,226639.0,47.9636,47.9915,47.8521,47.88,226639.0
2018-04-11 15:45:00,51.54,51.55,51.42,51.46,259175.0,47.88,47.8893,47.7685,47.8057,259175.0
2018-04-11 15:50:00,51.46,51.54,51.36,51.38,344253.0,47.8057,47.88,47.7128,47.7314,344253.0
2018-04-11 15:55:00,51.37,51.54,51.36,51.48,725310.0,47.7221,47.88,47.7128,47.8243,725310.0
2018-04-12 09:30:00,52.6,53.25,51.95,52.17,622768.0,48.8647,49.4686,48.2609,48.4653,622768.0
2018-04-12 09:35:00,52.19,52.64,52.06,52.53,440210.0,48.4838,48.9019,48.3631,48.7997,440210.0
2018-04-12 09:40:00,52.55,52.81,52.3,52.44,405066.0,48.8183,49.0598,48.586,48.7161,405066.0
2018-04-12 09:45:00,52.45,52.72,52.41,52.63,199027.0,48.7254,48.9762,48.6882,48.8926,199027.0
2018-04-12 09:50:00,52.59,52.74,52.31,52.46,221834.0,48.8554,48.9948,48.5953,48.7347,221834.0
2018-04-12 09:55:00,52.49,52.65,52.34,52.53,149901.0,48.7625,48.9112,48.6232,48.7997,149901.0
2018-04-12 10:00:00,52.52,52.65,52.35,52.41,112568.0,48.7904,48.9112,48.6325,48.6882,112568.0
2018-04-12 10:05:00,52.42,52.49,52.19,52.41,184579.0,48.6975,48.7625,48.4838,48.6882,184579.0
2018-04-12 10:10:00,52.43,52.57,52.35,52.47,182705.0,48.7068,48.8368,48.6325,48.744,182705.0
2018-04-12 10:15:00,52.49,52.62,52.36,52.46,220557.0,48.7625,48.8833,48.6418,48.7347,220557.0
2018-04-12 10:20:00,52.46,52.5,52.35,52.4,116330.0,48.7347,48.7718,48.6325,48.6789,116330.0
2018-04-12 10:25:00,52.4,53.5,52.39,53.39,617179.0,48.6789,49.7008,48.6696,49.5986,617179.0
2018-04-12 10:30:00,53.37,53.41,52.92,53.23,554803.0,49.58,49.6172,49.162,49.45,554803.0
2018-04-12 10:35:00,53.24,53.64,53.13,53.14,485450.0,49.4593,49.8309,49.3571,49.3664,485450.0
2018-04-12 10:40:00,53.13,53.3,52.82,52.9,350803.0,49.3571,49.515,49.0691,49.1434,350803.0
2018-04-12 10:45:00,52.88,53.24,52.81,53.21,364604.0,49.1248,49.4593,49.0598,49.4314,364604.0
2018-04-12 10:50:00,53.21,53.25,52.97,53.14,185046.0,49.4314,49.4686,49.2084,49.3664,185046.0
2018-04-12 10:55:00,53.15,53.15,52.83,52.95,114449.0,49.3757,49.3757,49.0784,49.1899,114449.0
2018-04-12 11:00:00,52.95,53.09,52.85,52.98,119926.0,49.1899,49.3199,49.097,49.2177,119926.0
2018-04-12 11:05:00,52.99,53.1,52.98,53.04,116340.0,49.227,49.3292,49.2177,49.2735,116340.0
2018-04-12 11:10:00,53.04,53.23,53.03,53.17,115305.0,49.2735,49.45,49.2642,49.3942,115305.0
2018-04-12 11:15:00,53.17,53.17,52.95,53.0,88980.0,49.3942,49.3942,49.1899,49.2363,88980.0
2018-04-12 11:20:00,53.0,53.02,52.9,53.0,58772.0,49.2363,49.2549,49.1434,49.2363,58772.0
2018-04-12 11:25:00,52.99,53.01,52.93,52.94,38489.0,49.227,49.2456,49.1713,49.1806,38489.0
2018-04-12 11:30:00,52.93,52.97,52.74,52.78,88666.0,49.1713,49.2084,48.9948,49.0319,88666.0
2018-04-12 11:35:00,52.8,52.96,52.79,52.88,64753.0,49.0505,49.1992,49.0412,49.1248,64753.0
2018-04-12 11:40:00,52.89,52.91,52.7,52.86,117029.0,49.1341,49.1527,48.9576,49.1063,117029.0
2018-04-12 11:45:00,52.84,52.85,52.62,52.66,70959.0,49.0877,49.097,48.8833,48.9205,70959.0
2018-04-12 11:50:00,52.66,52.83,52.65,52.68,36156.0,48.9205,49.0784,48.9112,48.939,36156.0
2018-04-12 11:55:00,52.68,52.88,52.68,52.86,65649.0,48.939,49.1248,48.939,49.1063,65649.0
2018-04-12 12:00:00,52.86,52.92,52.8,52.81,40059.0,49.1063,49.162,49.0505,49.0598,40059.0
2018-04-12 12:05:00,52.82,52.89,52.79,52.8,38053.0,49.0691,49.1341,49.0412,49.0505,38053.0
2018-04-12 12:10:00,52.8,52.8,52.69,52.78,49383.0,49.0505,49.0505,48.9483,49.0319,49383.0
2018-04-12 12:15:00,52.78,52.9,52.72,52.9,35167.0,49.0319,49.1434,48.9762,49.1434,35167.0
2018-04-12 12:20:00,52.89,52.94,52.87,52.87,38296.0,49.1341,49.1806,49.1155,49.1155,38296.0
2018-04-12 12:25:00,52.87,52.9,52.83,52.84,34826.0,49.1155,49.1434,49.0784,49.0877,34826.0
2018-04-12 12:30:00,52.85,52.85,52.75,52.76,33562.0,49.097,49.097,49.0041,49.0134,33562.0
2018-04-12 12:35:00,52.76,52.82,52.75,52.81,27522.0,49.0134,49.0691,49.0041,49.0598,27522.0
2018-04-12 12:40:00,52.81,52.83,52.65,52.66,109332.0,49.0598,49.0784,48.9112,48.9205,109332.0
2018-04-12 12:45:00,52.67,52.69,52.6,52.64,71162.0,48.9297,48.9483,48.8647,48.9019,71162.0
2018-04-12 12:50:00,52.64,52.78,52.62,52.74,44782.0,48.9019,49.0319,48.8833,48.9948,44782.0
2018-04-12 12:55:00,52.74,52.74,52.65,52.72,22501.0,48.9948,48.9948,48.9112,48.9762,22501.0
2018-04-12 13:00:00,52.71,52.73,52.66,52.66,37898.0,48.9669,48.9855,48.9205,48.9205,37898.0
2018-04-12 13:05:00,52.65,52.71,52.6,52.64,55873.0,48.9112,48.9669,48.8647,48.9019,55873.0
2018-04-12 13:10:00,52.63,52.67,52.6,52.6,47304.0,48.8926,48.9297,48.8647,48.8647,47304.0
2018-04-12 13:15:00,52.59,52.61,52.5,52.53,89192.0,48.8554,48.874,48.7718,48.7997,89192.0
2018-04-12 13:20:00,52.53,52.56,52.45,52.48,60797.0,48.7997,48.8276,48.7254,48.7532,60797.0
2018-04-12 13:25:00,52.49,52.51,52.28,52.31,90086.0,48.7625,48.7811,48.5674,48.5953,90086.0
2018-04-12 13:30:00,52.32,52.64,52.31,52.63,63891.0,48.6046,48.9019,48.5953,48.8926,63891.0
2018-04-12 13:35:00,52.64,52.78,52.61,52.78,99386.0,48.9019,49.0319,48.874,49.0319,99386.0
2018-04-12 13:40:00,52.78,52.97,52.75,52.95,71578.0,49.0319,49.2084,49.0041,49.1899,71578.0
2018-04-12 13:45:00,52.94,53.22,52.85,53.19,195243.0,49.1806,49.4407,49.097,49.4128,195243.0
2018-04-12 13:50:00,53.2,53.22,53.06,53.14,146759.0,49.4221,49.4407,49.2921,49.3664,146759.0
2018-04-12 13:55:00,53.16,53.17,52.88,53.0,198517.0,49.385,49.3942,49.1248,49.2363,198517.0
2018-04-12 14:00:00,52.96,53.06,52.89,53.05,101996.0,49.1992,49.2921,49.1341,49.2828,101996.0
2018-04-12 14:05:00,53.04,53.4,53.01,53.28,203191.0,49.2735,49.6079,49.2456,49.4964,203191.0
2018-04-12 14:10:00,53.29,53.33,53.1,53.2,210897.0,49.5057,49.5429,49.3292,49.4221,210897.0
2018-04-12 14:15:00,53.18,53.36,53.16,53.34,93926.0,49.4035,49.5707,49.385,49.5522,93926.0
2018-04-12 14:20:00,53.33,53.34,53.18,53.25,64666.0,49.5429,49.5522,49.4035,49.4686,64666.0
2018-04-12 14:25:00,53.25,53.35,53.25,53.29,54254.0,49.4686,49.5615,49.4686,49.5057,54254.0
2018-04-12 14:30:00,53.28,53.32,53.14,53.18,53537.0,49.4964,49.5336,49.3664,49.4035,53537.0
2018-04-12 14:35:00,53.18,53.2,53.06,53.12,49879.0,49.4035,49.4221,49.2921,49.3478,49879.0
2018-04-12 14:40:00,53.12,53.14,52.95,52.97,67231.0,49.3478,49.3664,49.1899,49.2084,67231.0
2018-04-12 14:45:00,52.98,53.01,52.88,52.91,48675.0,49.2177,49.2456,49.1248,49.1527,48675.0
2018-04-12 14:50:00,52.9,52.94,52.82,52.85,76884.0,49.1434,49.1806,49.0691,49.097,76884.0
2018-04-12 14:55:00,52.86,53.1,52.86,53.1,58295.0,49.1063,49.3292,49.1063,49.3292,58295.0
2018-04-12 15:00:00,53.1,53.11,52.99,53.0,56636.0,49.3292,49.3385,49.227,49.2363,56636.0
2018-04-12 15:05:00,52.99,53.02,52.92,52.98,43256.0,49.227,49.2549,49.162,49.2177,43256.0
2018-04-12 15:10:00,52.98,53.1,52.97,53.09,35361.0,49.2177,49.3292,49.2084,49.3199,35361.0
2018-04-12 15:15:00,53.1,53.12,53.03,53.12,52249.0,49.3292,49.3478,49.2642,49.3478,52249.0
2018-04-12 15:20:00,53.11,53.24,53.1,53.22,71861.0,49.3385,49.4593,49.3292,49.4407,71861.0
2018-04-12 15:25:00,53.22,53.27,53.19,53.2,55437.0,49.4407,49.4871,49.4128,49.4221,55437.0
2018-04-12 15:30:00,53.2,53.24,53.17,53.17,72883.0,49.4221,49.4593,49.3942,49.3942,72883.0
2018-04-12 15:35:00,53.18,53.24,53.17,53.22,96213.0,49.4035,49.4593,49.3942,49.4407,96213.0
2018-04-12 15:40:00,53.22,53.23,53.08,53.08,133285.0,49.4407,49.45,49.3106,49.3106,133285.0
2018-04-12 15:45:00,53.08,53.08,52.92,53.01,248499.0,49.3106,49.3106,49.162,49.2456,248499.0
2018-04-12 15:50:00,53.01,53.07,52.99,53.06,278239.0,49.2456,49.3013,49.227,49.2921,278239.0
2018-04-12 15:55:00,53.06,53.07,52.98,53.0,436177.0,49.2921,49.3013,49.2177,49.2363,436177.0
2018-04-13 09:30:00,53.62,54.44,53.59,54.17,495796.0,49.8123,50.5741,49.7844,50.3232,495796.0
2018-04-13 09:35:00,54.17,54.2,53.57,53.86,203753.0,50.3232,50.3511,49.7658,50.0352,203753.0
2018-04-13 09:40:00,53.86,53.91,53.61,53.87,143912.0,50.0352,50.0817,49.803,50.0445,143912.0
2018-04-13 09:45:00,53.87,53.96,53.56,53.6,104513.0,50.0445,50.1281,49.7565,49.7937,104513.0
2018-04-13 09:50:00,53.61,53.81,53.56,53.71,71246.0,49.803,49.9888,49.7565,49.8959,71246.0
2018-04-13 09:55:00,53.71,53.73,53.53,53.59,91327.0,49.8959,49.9145,49.7287,49.7844,91327.0
2018-04-13 10:00:00,53.59,53.63,53.5,53.53,91509.0,49.7844,49.8216,49.7008,49.7287,91509.0
2018-04-13 10:05:00,53.53,53.56,53.4,53.43,96382.0,49.7287,49.7565,49.6079,49.6358,96382.0
2018-04-13 10:10:00,53.43,53.55,53.32,53.55,106437.0,49.6358,49.7473,49.5336,49.7473,106437.0
2018-04-13 10:15:00,53.55,53.61,53.47,53.57,114154.0,49.7473,49.803,49.6729,49.7658,114154.0
2018-04-13 10:20:00,53.57,53.61,53.45,53.55,85176.0,49.7658,49.803,49.6544,49.7473,85176.0
2018-04-13 10:25:00,53.56,53.68,53.49,53.58,87921.0,49.7565,49.868,49.6915,49.7751,87921.0
2018-04-13 10:30:00,53.57,53.64,53.41,53.64,77479.0,49.7658,49.8309,49.6172,49.8309,77479.0
2018-04-13 10:35:00,53.65,53.81,53.61,53.67,92683.0,49.8402,49.9888,49.803,49.8587,92683.0
2018-04-13 10:40:00,53.68,53.78,53.66,53.66,73874.0,49.868,49.9609,49.8494,49.8494,73874.0
2018-04-13 10:45:00,53.67,53.89,53.66,53.87,84483.0,49.8587,50.0631,49.8494,50.0445,84483.0
2018-04-13 10:50:00,53.86,53.98,53.8,53.82,147582.0,50.0352,50.1467,49.9795,49.9981,147582.0
2018-04-13 10:55:00,53.82,53.83,53.62,53.62,72367.0,49.9981,50.0074,49.8123,49.8123,72367.0
2018-04-13 11:00:00,53.62,53.63,53.51,53.52,153618.0,49.8123,49.8216,49.7101,49.7194,153618.0
2018-04-13 11:05:00,53.51,53.58,53.45,53.55,152723.0,49.7101,49.7751,49.6544,49.7473,152723.0
2018-04-13 11:10:00,53.55,53.67,53.51,53.58,99767.0,49.7473,49.8587,49.7101,49.7751,99767.0
2018-04-13 11:15:00,53.57,53.62,53.47,53.5,96631.0,49.7658,49.8123,49.6729,49.7008,96631.0
2018-04-13 11:20:00,53.5,53.62,53.41,53.6,96665.0,49.7008,49.8123,49.6172,49.7937,96665.0
2018-04-13 11:25:00,53.6,53.63,53.46,53.48,83883.0,49.7937,49.8216,49.6636,49.6822,83883.0
2018-04-13 11:30:00,53.49,53.66,53.49,53.57,104242.0,49.6915,49.8494,49.6915,49.7658,104242.0
2018-04-13 11:35:00,53.57,53.59,53.43,53.43,92988.0,49.7658,49.7844,49.6358,49.6358,92988.0
2018-04-13 11:40:00,53.44,53.52,53.39,53.44,60739.0,49.6451,49.7194,49.5986,49.6451,60739.0
2018-04-13 11:45:00,53.43,53.44,53.31,53.32,56410.0,49.6358,49.6451,49.5243,49.5336,56410.0
2018-04-13 11:50:00,53.32,53.36,53.19,53.21,98575.0,49.5336,49.5707,49.4128,49.4314,98575.0
2018-04-13 11:55:00,53.21,53.3,53.21,53.29,63600.0,49.4314,49.515,49.4314,49.5057,63600.0
2018-04-13 12:00:00,53.28,53.3,53.09,53.14,96771.0,49.4964,49.515,49.3199,49.3664,96771.0
2018-04-13 12:05:00,53.14,53.16,52.98,53.02,72720.0,49.3664,49.385,49.2177,49.2549,72720.0
2018-04-13 12:10:00,53.02,53.1,53.01,53.01,56104.0,49.2549,49.3292,49.2456,49.2456,56104.0
2018-04-13 12:15:00,53.01,53.15,53.01,53.14,59436.0,49.2456,49.3757,49.2456,49.3664,59436.0
2018-04-13 12:20:00,53.15,53.21,53.13,53.15,39463.0,49.3757,49.4314,49.3571,49.3757,39463.0
2018-04-13 12:25:00,53.15,53.16,53.08,53.1,49743.0,49.3757,49.385,49.3106,49.3292,49743.0
2018-04-13 12:30:00,53.09,53.1,52.99,53.0,33016.0,49.3199,49.3292,49.227,49.2363,33016.0
2018-04-13 12:35:00,52.99,53.11,52.95,52.95,47474.0,49.227,49.3385,49.1899,49.1899,47474.0
2018-04-13 12:40:00,52.96,53.0,52.9,53.0,60366.0,49.1992,49.2363,49.1434,49.2363,60366.0
2018-04-13 12:45:00,53.0,53.03,52.92,52.93,44925.0,49.2363,49.2642,49.162,49.1713,44925.0
2018-04-13 12:50:00,52.94,52.96,52.88,52.89,64040.0,49.1806,49.1992,49.1248,49.1341,64040.0
2018-04-13 12:55:00,52.88,52.9,52.83,52.83,47613.0,49.1248,49.1434,49.0784,49.0784,47613.0
2018-04-13 13:00:00,52.83,52.89,52.81,52.85,38205.0,49.0784,49.1341,49.0598,49.097,38205.0
2018-04-13 13:05:00,52.85,52.9,52.83,52.83,49852.0,49.097,49.1434,49.0784,49.0784,49852.0
2018-04-13 13:10:00,52.83,52.85,52.82,52.83,30414.0,49.0784,49.097,49.0691,49.0784,30414.0
2018-04-13 13:15:00,52.83,52.92,52.83,52.87,54081.0,49.0784,49.162,49.0784,49.1155,54081.0
2018-04-13 13:20:00,52.87,52.97,52.87,52.93,33114.0,49.1155,49.2084,49.1155,49.1713,33114.0
2018-04-13 13:25:00,52.93,52.96,52.87,52.88,36225.0,49.1713,49.1992,49.1155,49.1248,36225.0
2018-04-13 13:30:00,52.88,52.88,52.8,52.84,37657.0,49.1248,49.1248,49.0505,49.0877,37657.0
2018-04-13 13:35:00,52.83,52.83,52.76,52.78,40250.0,49.0784,49.0784,49.0134,49.0319,40250.0
2018-04-13 13:40:00,52.77,52.83,52.7,52.8,73861.0,49.0226,49.0784,48.9576,49.0505,73861.0
2018-04-13 13:45:00,52.8,52.88,52.8,52.86,45489.0,49.0505,49.1248,49.0505,49.1063,45489.0
2018-04-13 13:50:00,52.87,52.88,52.86,52.87,32049.0,49.1155,49.1248,49.1063,49.1155,32049.0
2018-04-13 13:55:00,52.87,52.88,52.82,52.85,41436.0,49.1155,49.1248,49.0691,49.097,41436.0
2018-04-13 14:00:00,52.84,52.87,52.82,52.82,42632.0,49.0877,49.1155,49.0691,49.0691,42632.0
2018-04-13 14:05:00,52.82,52.83,52.77,52.83,46916.0,49.0691,49.0784,49.0226,49.0784,46916.0
2018-04-13 14:10:00,52.84,52.86,52.75,52.75,41956.0,49.0877,49.1063,49.0041,49.0041,41956.0
2018-04-13 14:15:00,52.75,52.81,52.73,52.78,54030.0,49.0041,49.0598,48.9855,49.0319,54030.0
2018-04-13 14:20:00,52.78,52.83,52.77,52.83,41680.0,49.0319,49.0784,49.0226,49.0784,41680.0
2018-04-13 14:25:00,52.83,52.83,52.74,52.78,43907.0,49.0784,49.0784,48.9948,49.0319,43907.0
2018-04-13 14:30:00,52.77,52.92,52.76,52.9,74807.0,49.0226,49.162,49.0134,49.1434,74807.0
2018-04-13 14:35:00,52.9,52.95,52.78,52.79,56316.0,49.1434,49.1899,49.0319,49.0412,56316.0
2018-04-13 14:40:00,52.78,52.81,52.72,52.79,63710.0,49.0319,49.0598,48.9762,49.0412,63710.0
2018-04-13 14:45:00,52.79,52.8,52.74,52.75,56444.0,49.0412,49.0505,48.9948,49.0041,56444.0
2018-04-13 14:50:00,52.74,52.78,52.73,52.75,71375.0,48.9948,49.0319,48.9855,49.0041,71375.0
2018-04-13 14:55:00,52.75,52.76,52.7,52.75,54515.0,49.0041,49.0134,48.9576,49.0041,54515.0
2018-04-13 15:00:00,52.74,52.75,52.6,52.65,90677.0,48.9948,49.0041,48.8647,48.9112,90677.0
2018-04-13 15:05:00,52.65,52.73,52.59,52.72,74330.0,48.9112,48.9855,48.8554,48.9762,74330.0
2018-04-13 15:10:00,52.72,52.8,52.71,52.73,78633.0,48.9762,49.0505,48.9669,48.9855,78633.0
2018-04-13 15:15:00,52.73,52.74,52.5,52.5,100948.0,48.9855,48.9948,48.7718,48.7718,100948.0
2018-04-13 15:20:00,52.52,52.64,52.51,52.61,104828.0,48.7904,48.9019,48.7811,48.874,104828.0
2018-04-13 15:25:00,52.62,52.69,52.6,52.66,88063.0,48.8833,48.9483,48.8647,48.9205,88063.0
2018-04-13 15:30:00,52.65,52.74,52.62,52.62,123446.0,48.9112,48.9948,48.8833,48.8833,123446.0
2018-04-13 15:35:00,52.63,52.67,52.6,52.67,113767.0,48.8926,48.9297,48.8647,48.9297,113767.0
2018-04-13 15:40:00,52.67,52.78,52.67,52.75,167829.0,48.9297,49.0319,48.9297,49.0041,167829.0
2018-04-13 15:45:00,52.74,52.83,52.71,52.82,326555.0,48.9948,49.0784,48.9669,49.0691,326555.0
2018-04-13 15:50:00,52.82,52.93,52.81,52.89,255607.0,49.0691,49.1713,49.0598,49.1341,255607.0
2018-04-13 15:55:00,52.89,52.96,52.82,52.91,662639.0,49.1341,49.1992,49.0691,49.1527,662639.0
2018-04-16 09:30:00,53.27,53.86,53.26,53.86,250585.0,49.4871,50.0352,49.4779,50.0352,250585.0
2018-04-16 09:35:00,53.85,53.99,53.72,53.74,138127.0,50.026,50.156,49.9052,49.9238,138127.0
2018-04-16 09:40:00,53.75,54.0,53.6,53.97,142407.0,49.9331,50.1653,49.7937,50.1374,142407.0
2018-04-16 09:45:00,53.98,54.09,53.88,53.92,133045.0,50.1467,50.2489,50.0538,50.091,133045.0
2018-04-16 09:50:00,53.92,54.01,53.79,53.94,87923.0,50.091,50.1746,49.9702,50.1096,87923.0
2018-04-16 09:55:00,53.94,53.97,53.8,53.89,156100.0,50.1096,50.1374,49.9795,50.0631,156100.0
2018-04-16 10:00:00,53.89,54.04,53.82,54.02,166007.0,50.0631,50.2025,49.9981,50.1839,166007.0
2018-04-16 10:05:00,54.02,54.08,53.97,54.05,107905.0,50.1839,50.2396,50.1374,50.2117,107905.0
2018-04-16 10:10:00,54.05,54.15,54.05,54.08,146855.0,50.2117,50.3046,50.2117,50.2396,146855.0
2018-04-16 10:15:00,54.09,54.13,53.95,54.06,95536.0,50.2489,50.2861,50.1189,50.221,95536.0
2018-04-16 10:20:00,54.06,54.23,54.05,54.18,87846.0,50.221,50.379,50.2117,50.3325,87846.0
2018-04-16 10:25:00,54.17,54.41,54.16,54.41,107021.0,50.3232,50.5462,50.3139,50.5462,107021.0
2018-04-16 10:30:00,54.41,54.46,54.3,54.38,125963.0,50.5462,50.5926,50.444,50.5183,125963.0
2018-04-16 10:35:00,54.39,54.55,54.39,54.53,91357.0,50.5276,50.6762,50.5276,50.6577,91357.0
2018-04-16 10:40:00,54.55,54.57,54.45,54.46,72016.0,50.6762,50.6948,50.5833,50.5926,72016.0
2018-04-16 10:45:00,54.45,54.51,54.3,54.3,92265.0,50.5833,50.6391,50.444,50.444,92265.0
2018-04-16 10:50:00,54.31,54.48,54.3,54.47,65815.0,50.4533,50.6112,50.444,50.6019,65815.0
2018-04-16 10:55:00,54.47,54.5,54.4,54.44,67984.0,50.6019,50.6298,50.5369,50.5741,67984.0
2018-04-16 11:00:00,54.45,54.56,54.41,54.47,75185.0,50.5833,50.6855,50.5462,50.6019,75185.0
2018-04-16 11:05:00,54.48,54.56,54.45,54.46,74229.0,50.6112,50.6855,50.5833,50.5926,74229.0
2018-04-16 11:10:00,54.45,54.46,54.38,54.39,54545.0,50.5833,50.5926,50.5183,50.5276,54545.0
2018-04-16 11:15:00,54.38,54.47,54.34,54.4,101314.0,50.5183,50.6019,50.4812,50.5369,101314.0
2018-04-16 11:20:00,54.39,54.5,54.37,54.44,74702.0,50.5276,50.6298,50.509,50.5741,74702.0
2018-04-16 11:25:00,54.44,54.48,54.34,54.43,83716.0,50.5741,50.6112,50.4812,50.5648,83716.0
2018-04-16 11:30:00,54.43,54.47,54.42,54.44,41335.0,50.5648,50.6019,50.5555,50.5741,41335.0
2018-04-16 11:35:00,54.43,54.62,54.38,54.61,100110.0,50.5648,50.7413,50.5183,50.732,100110.0
2018-04-16 11:40:00,54.61,54.62,54.39,54.41,51072.0,50.732,50.7413,50.5276,50.5462,51072.0
2018-04-16 11:45:00,54.42,54.48,54.39,54.41,62756.0,50.5555,50.6112,50.5276,50.5462,62756.0
2018-04-16 11:50:00,54.41,54.48,54.34,54.39,70063.0,50.5462,50.6112,50.4812,50.5276,70063.0
2018-04-16 11:55:00,54.39,54.5,54.39,54.46,51301.0,50.5276,50.6298,50.5276,50.5926,51301.0
2018-04-16 12:00:00,54.46,54.62,54.44,54.59,58179.0,50.5926,50.7413,50.5741,50.7134,58179.0
2018-04-16 12:05:00,54.6,54.65,54.6,54.62,42183.0,50.7227,50.7691,50.7227,50.7413,42183.0
2018-04-16 12:10:00,54.62,54.7,54.62,54.67,66740.0,50.7413,50.8156,50.7413,50.7877,66740.0
2018-04-16 12:15:00,54.68,54.71,54.64,54.69,43046.0,50.797,50.8249,50.7599,50.8063,43046.0
2018-04-16 12:20:00,54.7,54.72,54.54,54.67,84507.0,50.8156,50.8342,50.667,50.7877,84507.0
2018-04-16 12:25:00,54.66,54.72,54.62,54.66,47232.0,50.7784,50.8342,50.7413,50.7784,47232.0
2018-04-16 12:30:00,54.68,54.74,54.66,54.7,55718.0,50.797,50.8528,50.7784,50.8156,55718.0
2018-04-16 12:35:00,54.7,54.7,54.58,54.69,58496.0,50.8156,50.8156,50.7041,50.8063,58496.0
2018-04-16 12:40:00,54.68,54.73,54.63,54.68,56301.0,50.797,50.8435,50.7506,50.797,56301.0
2018-04-16 12:45:00,54.66,54.71,54.64,54.68,62203.0,50.7784,50.8249,50.7599,50.797,62203.0
2018-04-16 12:50:00,54.68,54.78,54.68,54.69,51547.0,50.797,50.8899,50.797,50.8063,51547.0
2018-04-16 12:55:00,54.68,54.77,54.67,54.77,39830.0,50.797,50.8806,50.7877,50.8806,39830.0
2018-04-16 13:00:00,54.77,54.83,54.75,54.76,81921.0,50.8806,50.9364,50.862,50.8713,81921.0
2018-04-16 13:05:00,54.77,54.81,54.71,54.79,34439.0,50.8806,50.9178,50.8249,50.8992,34439.0
2018-04-16 13:10:00,54.79,54.79,54.71,54.76,30478.0,50.8992,50.8992,50.8249,50.8713,30478.0
2018-04-16 13:15:00,54.75,54.76,54.68,54.76,26370.0,50.862,50.8713,50.797,50.8713,26370.0
2018-04-16 13:20:00,54.76,54.78,54.71,54.72,39338.0,50.8713,50.8899,50.8249,50.8342,39338.0
2018-04-16 13:25:00,54.71,54.73,54.69,54.71,28406.0,50.8249,50.8435,50.8063,50.8249,28406.0
2018-04-16 13:30:00,54.71,54.77,54.7,54.76,27816.0,50.8249,50.8806,50.8156,50.8713,27816.0
2018-04-16 13:35:00,54.75,54.77,54.71,54.74,35605.0,50.862,50.8806,50.8249,50.8528,35605.0
2018-04-16 13:40:00,54.76,54.77,54.7,54.75,27144.0,50.8713,50.8806,50.8156,50.862,27144.0
2018-04-16 13:45:00,54.74,54.75,54.71,54.73,27576.0,50.8528,50.862,50.8249,50.8435,27576.0
2018-04-16 13:50:00,54.74,54.74,54.63,54.67,51510.0,50.8528,50.8528,50.7506,50.7877,51510.0
2018-04-16 13:55:00,54.67,54.73,54.64,54.72,48464.0,50.7877,50.8435,50.7599,50.8342,48464.0
2018-04-16 14:00:00,54.72,54.72,54.59,54.69,46604.0,50.8342,50.8342,50.7134,50.8063,46604.0
2018-04-16 14:05:00,54.68,54.68,54.57,54.57,60722.0,50.797,50.797,50.6948,50.6948,60722.0
2018-04-16 14:10:00,54.58,54.64,54.57,54.61,79851.0,50.7041,50.7599,50.6948,50.732,79851.0
2018-04-16 14:15:00,54.61,54.7,54.61,54.63,41151.0,50.732,50.8156,50.732,50.7506,41151.0
2018-04-16 14:20:00,54.62,54.71,54.61,54.67,40143.0,50.7413,50.8249,50.732,50.7877,40143.0
2018-04-16 14:25:00,54.68,54.7,54.61,54.68,36187.0,50.797,50.8156,50.732,50.797,36187.0
2018-04-16 14:30:00,54.67,54.75,54.64,54.72,27588.0,50.7877,50.862,50.7599,50.8342,27588.0
2018-04-16 14:35:00,54.72,54.77,54.72,54.77,39949.0,50.8342,50.8806,50.8342,50.8806,39949.0
2018-04-16 14:40:00,54.77,54.78,54.74,54.76,67866.0,50.8806,50.8899,50.8528,50.8713,67866.0
2018-04-16 14:45:00,54.76,54.79,54.74,54.76,35646.0,50.8713,50.8992,50.8528,50.8713,35646.0
2018-04-16 14:50:00,54.75,54.78,54.72,54.72,54900.0,50.862,50.8899,50.8342,50.8342,54900.0
2018-04-16 14:55:00,54.72,54.72,54.67,54.71,61274.0,50.8342,50.8342,50.7877,50.8249,61274.0
2018-04-16 15:00:00,54.7,54.74,54.68,54.71,41872.0,50.8156,50.8528,50.797,50.8249,41872.0
2018-04-16 15:05:00,54.72,54.72,54.66,54.68,98839.0,50.8342,50.8342,50.7784,50.797,98839.0
2018-04-16 15:10:00,54.68,54.71,54.67,54.69,71261.0,50.797,50.8249,50.7877,50.8063,71261.0
2018-04-16 15:15:00,54.69,54.71,54.58,54.59,61138.0,50.8063,50.8249,50.7041,50.7134,61138.0
2018-04-16 15:20:00,54.59,54.59,54.51,54.52,75366.0,50.7134,50.7134,50.6391,50.6484,75366.0
2018-04-16 15:25:00,54.52,54.56,54.49,54.55,119124.0,50.6484,50.6855,50.6205,50.6762,119124.0
2018-04-16 15:30:00,54.54,54.6,54.53,54.55,93021.0,50.667,50.7227,50.6577,50.6762,93021.0
2018-04-16 15:35:00,54.55,54.56,54.49,54.55,86480.0,50.6762,50.6855,50.6205,50.6762,86480.0
2018-04-16 15:40:00,54.55,54.56,54.43,54.55,129925.0,50.6762,50.6855,50.5648,50.6762,129925.0
2018-04-16 15:45:00,54.56,54.58,54.48,54.52,179964.0,50.6855,50.7041,50.6112,50.6484,179964.0
2018-04-16 15:50:00,54.52,54.53,54.45,54.45,169601.0,50.6484,50.6577,50.5833,50.5833,169601.0
2018-04-16 15:55:00,54.46,54.47,54.3,54.31,602815.0,50.5926,50.6019,50.444,50.4533,602815.0
2018-04-17 09:30:00,54.94,55.21,54.91,55.07,236555.0,51.0385,51.2894,51.0107,51.1593,236555.0
2018-04-17 09:35:00,55.06,55.09,54.84,55.0,177301.0,51.15,51.1779,50.9456,51.0943,177301.0
2018-04-17 09:40:00,54.99,55.02,54.76,54.78,110162.0,51.085,51.1129,50.8713,50.8899,110162.0
2018-04-17 09:45:00,54.78,54.96,54.65,54.69,92673.0,50.8899,51.0571,50.7691,50.8063,92673.0
2018-04-17 09:50:00,54.72,54.8,54.63,54.71,90571.0,50.8342,50.9085,50.7506,50.8249,90571.0
2018-04-17 09:55:00,54.71,54.77,54.62,54.76,48688.0,50.8249,50.8806,50.7413,50.8713,48688.0
2018-04-17 10:00:00,54.76,54.87,54.71,54.79,99260.0,50.8713,50.9735,50.8249,50.8992,99260.0
2018-04-17 10:05:00,54.8,54.84,54.72,54.82,53850.0,50.9085,50.9456,50.8342,50.9271,53850.0
2018-04-17 10:10:00,54.83,54.87,54.68,54.7,49473.0,50.9364,50.9735,50.797,50.8156,49473.0
2018-04-17 10:15:00,54.7,54.85,54.69,54.76,89576.0,50.8156,50.9549,50.8063,50.8713,89576.0
2018-04-17 10:20:00,54.75,54.9,54.73,54.88,62142.0,50.862,51.0014,50.8435,50.9828,62142.0
2018-04-17 10:25:00,54.88,54.98,54.84,54.94,60834.0,50.9828,51.0757,50.9456,51.0385,60834.0
2018-04-17 10:30:00,54.94,54.97,54.89,54.96,54194.0,51.0385,51.0664,50.9921,51.0571,54194.0
2018-04-17 10:35:00,54.96,54.99,54.85,54.92,57494.0,51.0571,51.085,50.9549,51.02,57494.0
2018-04-17 10:40:00,54.93,54.95,54.88,54.93,51641.0,51.0293,51.0478,50.9828,51.0293,51641.0
2018-04-17 10:45:00,54.93,54.96,54.78,54.79,45238.0,51.0293,51.0571,50.8899,50.8992,45238.0
2018-04-17 10:50:00,54.79,54.86,54.77,54.85,64425.0,50.8992,50.9642,50.8806,50.9549,64425.0
2018-04-17 10:55:00,54.85,54.92,54.84,54.91,47931.0,50.9549,51.02,50.9456,51.0107,47931.0
2018-04-17 11:00:00,54.91,54.93,54.84,54.9,100583.0,51.0107,51.0293,50.9456,51.0014,100583.0
2018-04-17 11:05:00,54.91,54.95,54.85,54.87,131276.0,51.0107,51.0478,50.9549,50.9735,131276.0
2018-04-17 11:10:00,54.87,54.94,54.86,54.93,56544.0,50.9735,51.0385,50.9642,51.0293,56544.0
2018-04-17 11:15:00,54.93,54.94,54.83,54.84,57473.0,51.0293,51.0385,50.9364,50.9456,57473.0
2018-04-17 11:20:00,54.84,54.91,54.83,54.91,56020.0,50.9456,51.0107,50.9364,51.0107,56020.0
2018-04-17 11:25:00,54.91,54.91,54.83,54.84,63311.0,51.0107,51.0107,50.9364,50.9456,63311.0
2018-04-17 11:30:00,54.84,54.86,54.77,54.79,45263.0,50.9456,50.9642,50.8806,50.8992,45263.0
2018-04-17 11:35:00,54.78,54.85,54.76,54.82,126976.0,50.8899,50.9549,50.8713,50.9271,126976.0
2018-04-17 11:40:00,54.82,54.83,54.68,54.75,114827.0,50.9271,50.9364,50.797,50.862,114827.0
2018-04-17 11:45:00,54.75,54.87,54.73,54.82,58401.0,50.862,50.9735,50.8435,50.9271,58401.0
2018-04-17 11:50:00,54.83,54.84,54.75,54.76,58851.0,50.9364,50.9456,50.862,50.8713,58851.0
2018-04-17 11:55:00,54.75,54.86,54.73,54.76,49758.0,50.862,50.9642,50.8435,50.8713,49758.0
2018-04-17 12:00:00,54.76,54.82,54.69,54.7,58874.0,50.8713,50.9271,50.8063,50.8156,58874.0
2018-04-17 12:05:00,54.71,54.78,54.69,54.7,47298.0,50.8249,50.8899,50.8063,50.8156,47298.0
2018-04-17 12:10:00,54.7,54.76,54.7,54.71,27654.0,50.8156,50.8713,50.8156,50.8249,27654.0
2018-04-17 12:15:00,54.71,54.77,54.7,54.73,30978.0,50.8249,50.8806,50.8156,50.8435,30978.0
2018-04-17 12:20:00,54.72,54.79,54.72,54.73,31585.0,50.8342,50.8992,50.8342,50.8435,31585.0
2018-04-17 12:25:00,54.74,54.79,54.71,54.73,29767.0,50.8528,50.8992,50.8249,50.8435,29767.0
2018-04-17 12:30:00,54.73,54.79,54.69,54.71,33412.0,50.8435,50.8992,50.8063,50.8249,33412.0
2018-04-17 12:35:00,54.71,54.71,54.62,54.67,30463.0,50.8249,50.8249,50.7413,50.7877,30463.0
2018-04-17 12:40:00,54.68,54.71,54.64,54.66,28896.0,50.797,50.8249,50.7599,50.7784,28896.0
2018-04-17 12:45:00,54.65,54.68,54.54,54.55,51016.0,50.7691,50.797,50.667,50.6762,51016.0
2018-04-17 12:50:00,54.55,54.63,54.55,54.62,31691.0,50.6762,50.7506,50.6762,50.7413,31691.0
2018-04-17 12:55:00,54.6,54.63,54.57,54.57,32776.0,50.7227,50.7506,50.6948,50.6948,32776.0
2018-04-17 13:00:00,54.58,54.59,54.52,54.59,31013.0,50.7041,50.7134,50.6484,50.7134,31013.0
2018-04-17 13:05:00,54.59,54.62,54.56,54.56,31220.0,50.7134,50.7413,50.6855,50.6855,31220.0
2018-04-17 13:10:00,54.56,54.59,54.53,54.55,29328.0,50.6855,50.7134,50.6577,50.6762,29328.0
2018-04-17 13:15:00,54.55,54.56,54.4,54.42,50307.0,50.6762,50.6855,50.5369,50.5555,50307.0
2018-04-17 13:20:00,54.42,54.43,54.25,54.36,54099.0,50.5555,50.5648,50.3975,50.4997,54099.0
2018-04-17 13:25:00,54.35,54.41,54.27,54.32,57709.0,50.4904,50.5462,50.4161,50.4626,57709.0
2018-04-17 13:30:00,54.32,54.36,54.25,54.32,46002.0,50.4626,50.4997,50.3975,50.4626,46002.0
2018-04-17 13:35:00,54.32,54.33,54.25,54.25,60611.0,50.4626,50.4719,50.3975,50.3975,60611.0
2018-04-17 13:40:00,54.26,54.33,54.24,54.33,50466.0,50.4068,50.4719,50.3883,50.4719,50466.0
2018-04-17 13:45:00,54.34,54.34,54.26,54.27,32890.0,50.4812,50.4812,50.4068,50.4161,32890.0
2018-04-17 13:50:00,54.28,54.35,54.24,54.35,42196.0,50.4254,50.4904,50.3883,50.4904,42196.0
2018-04-17 13:55:00,54.35,54.37,54.28,54.3,80053.0,50.4904,50.509,50.4254,50.444,80053.0
2018-04-17 14:00:00,54.3,54.36,54.28,54.31,40821.0,50.444,50.4997,50.4254,50.4533,40821.0
2018-04-17 14:05:00,54.32,54.33,54.27,54.3,26551.0,50.4626,50.4719,50.4161,50.444,26551.0
2018-04-17 14:10:00,54.29,54.29,54.19,54.21,33769.0,50.4347,50.4347,50.3418,50.3604,33769.0
2018-04-17 14:15:00,54.21,54.28,54.14,54.14,39705.0,50.3604,50.4254,50.2954,50.2954,39705.0
2018-04-17 14:20:00,54.13,54.16,54.03,54.08,58911.0,50.2861,50.3139,50.1932,50.2396,58911.0
2018-04-17 14:25:00,54.08,54.24,54.04,54.24,85675.0,50.2396,50.3883,50.2025,50.3883,85675.0
2018-04-17 14:30:00,54.24,54.27,54.14,54.23,119269.0,50.3883,50.4161,50.2954,50.379,119269.0
2018-04-17 14:35:00,54.23,54.27,54.2,54.27,67881.0,50.379,50.4161,50.3511,50.4161,67881.0
2018-04-17 14:40:00,54.27,54.39,54.26,54.38,53351.0,50.4161,50.5276,50.4068,50.5183,53351.0
2018-04-17 14:45:00,54.39,54.4,54.35,54.38,57303.0,50.5276,50.5369,50.4904,50.5183,57303.0
2018-04-17 14:50:00,54.38,54.41,54.35,54.36,74086.0,50.5183,50.5462,50.4904,50.4997,74086.0
2018-04-17 14:55:00,54.37,54.46,54.34,54.46,72799.0,50.509,50.5926,50.4812,50.5926,72799.0
2018-04-17 15:00:00,54.45,54.5,54.44,54.5,59142.0,50.5833,50.6298,50.5741,50.6298,59142.0
2018-04-17 15:05:00,54.5,54.52,54.48,54.5,58482.0,50.6298,50.6484,50.6112,50.6298,58482.0
2018-04-17 15:10:00,54.51,54.58,54.49,54.55,123906.0,50.6391,50.7041,50.6205,50.6762,123906.0
2018-04-17 15:15:00,54.55,54.58,54.29,54.34,166095.0,50.6762,50.7041,50.4347,50.4812,166095.0
2018-04-17 15:20:00,54.33,54.53,54.31,54.52,97894.0,50.4719,50.6577,50.4533,50.6484,97894.0
2018-04-17 15:25:00,54.53,54.55,54.49,54.54,114108.0,50.6577,50.6762,50.6205,50.667,114108.0
2018-04-17 15:30:00,54.54,54.61,54.51,54.54,141450.0,50.667,50.732,50.6391,50.667,141450.0
2018-04-17 15:35:00,54.53,54.59,54.47,54.47,154088.0,50.6577,50.7134,50.6019,50.6019,154088.0
2018-04-17 15:40:00,54.48,54.5,54.41,54.5,256303.0,50.6112,50.6298,50.5462,50.6298,256303.0
2018-04-17 15:45:00,54.5,54.59,54.49,54.55,205580.0,50.6298,50.7134,50.6205,50.6762,205580.0
2018-04-17 15:50:00,54.56,54.59,54.53,54.59,223225.0,50.6855,50.7134,50.6577,50.7134,223225.0
2018-04-17 15:55:00,54.59,54.6,54.51,54.55,575161.0,50.7134,50.7227,50.6391,50.6762,575161.0
2018-04-18 09:30:00,55.01,55.25,54.92,55.14,163278.0,51.1036,51.3265,51.02,51.2243,163278.0
2018-04-18 09:35:00,55.14,55.14,54.72,54.98,127720.0,51.2243,51.2243,50.8342,51.0757,127720.0
2018-04-18 09:40:00,54.99,55.42,54.98,55.42,130366.0,51.085,51.4845,51.0757,51.4845,130366.0
2018-04-18 09:45:00,55.41,55.46,55.25,55.31,89343.0,51.4752,51.5216,51.3265,51.3823,89343.0
2018-04-18 09:50:00,55.34,55.38,55.2,55.26,70016.0,51.4101,51.4473,51.2801,51.3358,70016.0
2018-04-18 09:55:00,55.25,55.39,55.25,55.38,64734.0,51.3265,51.4566,51.3265,51.4473,64734.0
2018-04-18 10:00:00,55.37,55.37,55.15,55.28,47829.0,51.438,51.438,51.2336,51.3544,47829.0
2018-04-18 10:05:00,55.28,55.38,55.16,55.38,58481.0,51.3544,51.4473,51.2429,51.4473,58481.0
2018-04-18 10:10:00,55.38,55.38,55.24,55.26,55268.0,51.4473,51.4473,51.3172,51.3358,55268.0
2018-04-18 10:15:00,55.26,55.4,55.21,55.36,61425.0,51.3358,51.4659,51.2894,51.4287,61425.0
2018-04-18 10:20:00,55.37,55.47,55.34,55.47,83319.0,51.438,51.5309,51.4101,51.5309,83319.0
2018-04-18 10:25:00,55.47,55.62,55.41,55.53,99553.0,51.5309,51.6703,51.4752,51.5867,99553.0
2018-04-18 10:30:00,55.53,55.59,55.41,55.43,63376.0,51.5867,51.6424,51.4752,51.4938,63376.0
2018-04-18 10:35:00,55.43,55.56,55.33,55.53,111920.0,51.4938,51.6145,51.4009,51.5867,111920.0
2018-04-18 10:40:00,55.53,55.65,55.41,55.48,128525.0,51.5867,51.6981,51.4752,51.5402,128525.0
2018-04-18 10:45:00,55.49,55.63,55.42,55.62,118464.0,51.5495,51.6795,51.4845,51.6703,118464.0
2018-04-18 10:50:00,55.61,55.73,55.54,55.7,160330.0,51.661,51.7724,51.5959,51.7446,160330.0
2018-04-18 10:55:00,55.7,55.75,55.64,55.66,77050.0,51.7446,51.791,51.6888,51.7074,77050.0
2018-04-18 11:00:00,55.66,55.85,55.65,55.84,117818.0,51.7074,51.8839,51.6981,51.8746,117818.0
2018-04-18 11:05:00,55.84,55.87,55.76,55.83,112101.0,51.8746,51.9025,51.8003,51.8653,112101.0
2018-04-18 11:10:00,55.83,55.94,55.74,55.8,210480.0,51.8653,51.9675,51.7817,51.8375,210480.0
2018-04-18 11:15:00,55.8,55.81,55.68,55.75,96713.0,51.8375,51.8468,51.726,51.791,96713.0
2018-04-18 11:20:00,55.75,55.84,55.66,55.84,66479.0,51.791,51.8746,51.7074,51.8746,66479.0
2018-04-18 11:25:00,55.83,55.91,55.82,55.89,53639.0,51.8653,51.9397,51.8561,51.9211,53639.0
2018-04-18 11:30:00,55.9,55.99,55.81,55.96,118138.0,51.9304,52.014,51.8468,51.9861,118138.0
2018-04-18 11:35:00,55.97,56.02,55.92,55.96,79032.0,51.9954,52.0419,51.949,51.9861,79032.0
2018-04-18 11:40:00,55.95,55.97,55.75,55.77,61041.0,51.9768,51.9954,51.791,51.8096,61041.0
2018-04-18 11:45:00,55.77,55.95,55.77,55.91,59179.0,51.8096,51.9768,51.8096,51.9397,59179.0
2018-04-18 11:50:00,55.92,55.97,55.89,55.95,62930.0,51.949,51.9954,51.9211,51.9768,62930.0
2018-04-18 11:55:00,55.96,55.96,55.71,55.73,61341.0,51.9861,51.9861,51.7539,51.7724,61341.0
2018-04-18 12:00:00,55.74,55.86,55.73,55.8,72694.0,51.7817,51.8932,51.7724,51.8375,72694.0
2018-04-18 12:05:00,55.81,55.83,55.71,55.73,55785.0,51.8468,51.8653,51.7539,51.7724,55785.0
2018-04-18 12:10:00,55.73,55.74,55.65,55.67,49523.0,51.7724,51.7817,51.6981,51.7167,49523.0
2018-04-18 12:15:00,55.66,55.74,55.63,55.73,53229.0,51.7074,51.7817,51.6795,51.7724,53229.0
2018-04-18 12:20:00,55.73,55.8,55.72,55.78,42833.0,51.7724,51.8375,51.7632,51.8189,42833.0
2018-04-18 12:25:00,55.77,55.82,55.73,55.76,47084.0,51.8096,51.8561,51.7724,51.8003,47084.0
2018-04-18 12:30:00,55.76,55.8,55.71,55.71,46967.0,51.8003,51.8375,51.7539,51.7539,46967.0
2018-04-18 12:35:00,55.71,55.77,55.69,55.73,56972.0,51.7539,51.8096,51.7353,51.7724,56972.0
2018-04-18 12:40:00,55.74,55.76,55.69,55.71,42443.0,51.7817,51.8003,51.7353,51.7539,42443.0
2018-04-18 12:45:00,55.72,55.77,55.69,55.71,38747.0,51.7632,51.8096,51.7353,51.7539,38747.0
2018-04-18 12:50:00,55.71,55.73,55.65,55.66,43039.0,51.7539,51.7724,51.6981,51.7074,43039.0
2018-04-18 12:55:00,55.66,55.69,55.63,55.66,41013.0,51.7074,51.7353,51.6795,51.7074,41013.0
2018-04-18 13:00:00,55.67,55.69,55.64,55.65,60245.0,51.7167,51.7353,51.6888,51.6981,60245.0
2018-04-18 13:05:00,55.65,55.69,55.64,55.66,54259.0,51.6981,51.7353,51.6888,51.7074,54259.0
2018-04-18 13:10:00,55.66,55.81,55.64,55.8,99154.0,51.7074,51.8468,51.6888,51.8375,99154.0
2018-04-18 13:15:00,55.8,55.88,55.74,55.83,44457.0,51.8375,51.9118,51.7817,51.8653,44457.0
2018-04-18 13:20:00,55.83,55.84,55.78,55.81,40304.0,51.8653,51.8746,51.8189,51.8468,40304.0
2018-04-18 13:25:00,55.82,55.85,55.74,55.83,45349.0,51.8561,51.8839,51.7817,51.8653,45349.0
2018-04-18 13:30:00,55.83,55.87,55.8,55.85,42138.0,51.8653,51.9025,51.8375,51.8839,42138.0
2018-04-18 13:35:00,55.85,55.89,55.83,55.85,52668.0,51.8839,51.9211,51.8653,51.8839,52668.0
2018-04-18 13:40:00,55.86,55.89,55.83,55.88,33479.0,51.8932,51.9211,51.8653,51.9118,33479.0
2018-04-18 13:45:00,55.88,55.91,55.81,55.84,63580.0,51.9118,51.9397,51.8468,51.8746,63580.0
2018-04-18 13:50:00,55.83,55.87,55.81,55.81,36816.0,51.8653,51.9025,51.8468,51.8468,36816.0
2018-04-18 13:55:00,55.8,55.81,55.75,55.77,68774.0,51.8375,51.8468,51.791,51.8096,68774.0
2018-04-18 14:00:00,55.77,55.77,55.7,55.75,43057.0,51.8096,51.8096,51.7446,51.791,43057.0
2018-04-18 14:05:00,55.76,55.85,55.75,55.76,115482.0,51.8003,51.8839,51.791,51.8003,115482.0
2018-04-18 14:10:00,55.76,55.81,55.75,55.79,60342.0,51.8003,51.8468,51.791,51.8282,60342.0
2018-04-18 14:15:00,55.79,55.82,55.75,55.76,60347.0,51.8282,51.8561,51.791,51.8003,60347.0
2018-04-18 14:20:00,55.76,55.81,55.75,55.77,98198.0,51.8003,51.8468,51.791,51.8096,98198.0
2018-04-18 14:25:00,55.78,55.8,55.73,55.76,46608.0,51.8189,51.8375,51.7724,51.8003,46608.0
2018-04-18 14:30:00,55.76,55.77,55.67,55.7,93524.0,51.8003,51.8096,51.7167,51.7446,93524.0
2018-04-18 14:35:00,55.71,55.71,55.57,55.59,78728.0,51.7539,51.7539,51.6238,51.6424,78728.0
2018-04-18 14:40:00,55.59,55.66,55.59,55.64,81821.0,51.6424,51.7074,51.6424,51.6888,81821.0
2018-04-18 14:45:00,55.64,55.69,55.62,55.66,73968.0,51.6888,51.7353,51.6703,51.7074,73968.0
2018-04-18 14:50:00,55.66,55.68,55.53,55.55,96879.0,51.7074,51.726,51.5867,51.6052,96879.0
2018-04-18 14:55:00,55.55,55.58,55.45,55.46,121726.0,51.6052,51.6331,51.5123,51.5216,121726.0
2018-04-18 15:00:00,55.47,55.54,55.44,55.48,95319.0,51.5309,51.5959,51.503,51.5402,95319.0
2018-04-18 15:05:00,55.49,55.5,55.44,55.47,66067.0,51.5495,51.5588,51.503,51.5309,66067.0
2018-04-18 15:10:00,55.46,55.52,55.39,55.4,92169.0,51.5216,51.5774,51.4566,51.4659,92169.0
2018-04-18 15:15:00,55.41,55.47,55.36,55.45,111927.0,51.4752,51.5309,51.4287,51.5123,111927.0
2018-04-18 15:20:00,55.44,55.49,55.39,55.48,102831.0,51.503,51.5495,51.4566,51.5402,102831.0
2018-04-18 15:25:00,55.49,55.54,55.48,55.48,94034.0,51.5495,51.5959,51.5402,51.5402,94034.0
2018-04-18 15:30:00,55.48,55.51,55.45,55.5,79731.0,51.5402,51.5681,51.5123,51.5588,79731.0
2018-04-18 15:35:00,55.5,55.52,55.49,55.5,76308.0,51.5588,51.5774,51.5495,51.5588,76308.0
2018-04-18 15:40:00,55.5,55.51,55.43,55.47,90393.0,51.5588,51.5681,51.4938,51.5309,90393.0
2018-04-18 15:45:00,55.46,55.48,55.36,55.37,152136.0,51.5216,51.5402,51.4287,51.438,152136.0
2018-04-18 15:50:00,55.36,55.37,55.32,55.32,144074.0,51.4287,51.438,51.3916,51.3916,144074.0
2018-04-18 15:55:00,55.32,55.34,55.2,55.21,319163.0,51.3916,51.4101,51.2801,51.2894,319163.0
2018-04-19 09:30:00,55.04,55.22,54.86,54.93,89319.0,51.1314,51.2987,50.9642,51.0293,89319.0
2018-04-19 09:35:00,54.93,55.07,54.81,55.06,79439.0,51.0293,51.1593,50.9178,51.15,79439.0
2018-04-19 09:40:00,55.05,55.07,54.73,54.84,113855.0,51.1407,51.1593,50.8435,50.9456,113855.0
2018-04-19 09:45:00,54.84,54.88,54.76,54.77,39692.0,50.9456,50.9828,50.8713,50.8806,39692.0
2018-04-19 09:50:00,54.77,54.94,54.73,54.93,50482.0,50.8806,51.0385,50.8435,51.0293,50482.0
2018-04-19 09:55:00,54.92,54.93,54.83,54.9,42926.0,51.02,51.0293,50.9364,51.0014,42926.0
2018-04-19 10:00:00,54.9,54.96,54.82,54.86,61006.0,51.0014,51.0571,50.9271,50.9642,61006.0
2018-04-19 10:05:00,54.86,54.87,54.73,54.74,55742.0,50.9642,50.9735,50.8435,50.8528,55742.0
2018-04-19 10:10:00,54.74,54.86,54.72,54.85,44324.0,50.8528,50.9642,50.8342,50.9549,44324.0
2018-04-19 10:15:00,54.85,55.02,54.83,54.96,36457.0,50.9549,51.1129,50.9364,51.0571,36457.0
2018-04-19 10:20:00,54.96,55.07,54.94,55.06,40634.0,51.0571,51.1593,51.0385,51.15,40634.0
2018-04-19 10:25:00,55.06,55.13,55.0,55.11,82998.0,51.15,51.2151,51.0943,51.1965,82998.0
2018-04-19 10:30:00,55.12,55.21,55.05,55.16,61258.0,51.2058,51.2894,51.1407,51.2429,61258.0
2018-04-19 10:35:00,55.16,55.23,55.13,55.19,38108.0,51.2429,51.308,51.2151,51.2708,38108.0
2018-04-19 10:40:00,55.18,55.18,55.02,55.04,46017.0,51.2615,51.2615,51.1129,51.1314,46017.0
2018-04-19 10:45:00,55.04,55.09,54.99,55.03,30923.0,51.1314,51.1779,51.085,51.1222,30923.0
2018-04-19 10:50:00,55.03,55.05,54.99,55.04,61206.0,51.1222,51.1407,51.085,51.1314,61206.0
2018-04-19 10:55:00,55.04,55.05,54.92,55.0,38921.0,51.1314,51.1407,51.02,51.0943,38921.0
2018-04-19 11:00:00,55.01,55.02,54.83,54.9,60542.0,51.1036,51.1129,50.9364,51.0014,60542.0
2018-04-19 11:05:00,54.91,54.96,54.84,54.89,56074.0,51.0107,51.0571,50.9456,50.9921,56074.0
2018-04-19 11:10:00,54.88,54.91,54.78,54.8,37343.0,50.9828,51.0107,50.8899,50.9085,37343.0
2018-04-19 11:15:00,54.8,54.86,54.77,54.82,54764.0,50.9085,50.9642,50.8806,50.9271,54764.0
2018-04-19 11:20:00,54.83,54.9,54.8,54.9,40208.0,50.9364,51.0014,50.9085,51.0014,40208.0
2018-04-19 11:25:00,54.9,54.92,54.77,54.9,80389.0,51.0014,51.02,50.8806,51.0014,80389.0
2018-04-19 11:30:00,54.9,54.94,54.76,54.83,82388.0,51.0014,51.0385,50.8713,50.9364,82388.0
2018-04-19 11:35:00,54.83,54.85,54.8,54.82,25080.0,50.9364,50.9549,50.9085,50.9271,25080.0
2018-04-19 11:40:00,54.83,54.86,54.81,54.86,38117.0,50.9364,50.9642,50.9178,50.9642,38117.0
2018-04-19 11:45:00,54.85,54.86,54.79,54.86,51827.0,50.9549,50.9642,50.8992,50.9642,51827.0
2018-04-19 11:50:00,54.87,54.87,54.8,54.82,48414.0,50.9735,50.9735,50.9085,50.9271,48414.0
2018-04-19 11:55:00,54.82,54.82,54.78,54.8,26866.0,50.9271,50.9271,50.8899,50.9085,26866.0
2018-04-19 12:00:00,54.8,54.84,54.78,54.81,34318.0,50.9085,50.9456,50.8899,50.9178,34318.0
2018-04-19 12:05:00,54.8,54.81,54.68,54.71,47080.0,50.9085,50.9178,50.797,50.8249,47080.0
2018-04-19 12:10:00,54.71,54.72,54.67,54.71,34995.0,50.8249,50.8342,50.7877,50.8249,34995.0
2018-04-19 12:15:00,54.71,54.79,54.7,54.76,28429.0,50.8249,50.8992,50.8156,50.8713,28429.0
2018-04-19 12:20:00,54.76,54.79,54.73,54.75,23500.0,50.8713,50.8992,50.8435,50.862,23500.0
2018-04-19 12:25:00,54.75,54.75,54.64,54.66,35238.0,50.862,50.862,50.7599,50.7784,35238.0
2018-04-19 12:30:00,54.67,54.75,54.67,54.72,36736.0,50.7877,50.862,50.7877,50.8342,36736.0
2018-04-19 12:35:00,54.72,54.73,54.65,54.69,24181.0,50.8342,50.8435,50.7691,50.8063,24181.0
2018-04-19 12:40:00,54.69,54.73,54.65,54.72,23260.0,50.8063,50.8435,50.7691,50.8342,23260.0
2018-04-19 12:45:00,54.71,54.8,54.69,54.75,38943.0,50.8249,50.9085,50.8063,50.862,38943.0
2018-04-19 12:50:00,54.75,54.79,54.73,54.75,21521.0,50.862,50.8992,50.8435,50.862,21521.0
2018-04-19 12:55:00,54.76,54.76,54.64,54.72,108193.0,50.8713,50.8713,50.7599,50.8342,108193.0
2018-04-19 13:00:00,54.72,54.81,54.65,54.77,46963.0,50.8342,50.9178,50.7691,50.8806,46963.0
2018-04-19 13:05:00,54.76,54.77,54.69,54.72,26076.0,50.8713,50.8806,50.8063,50.8342,26076.0
2018-04-19 13:10:00,54.72,54.73,54.63,54.67,37336.0,50.8342,50.8435,50.7506,50.7877,37336.0
2018-04-19 13:15:00,54.67,54.69,54.63,54.63,28463.0,50.7877,50.8063,50.7506,50.7506,28463.0
2018-04-19 13:20:00,54.64,54.66,54.62,54.66,41544.0,50.7599,50.7784,50.7413,50.7784,41544.0
2018-04-19 13:25:00,54.66,54.67,54.56,54.57,33237.0,50.7784,50.7877,50.6855,50.6948,33237.0
2018-04-19 13:30:00,54.58,54.69,54.58,54.6,56124.0,50.7041,50.8063,50.7041,50.7227,56124.0
2018-04-19 13:35:00,54.6,54.68,54.6,54.66,48407.0,50.7227,50.797,50.7227,50.7784,48407.0
2018-04-19 13:40:00,54.65,54.67,54.6,54.63,26946.0,50.7691,50.7877,50.7227,50.7506,26946.0
2018-04-19 13:45:00,54.63,54.71,54.63,54.68,32936.0,50.7506,50.8249,50.7506,50.797,32936.0
2018-04-19 13:50:00,54.69,54.86,54.69,54.85,52462.0,50.8063,50.9642,50.8063,50.9549,52462.0
2018-04-19 13:55:00,54.85,54.88,54.79,54.82,44042.0,50.9549,50.9828,50.8992,50.9271,44042.0
2018-04-19 14:00:00,54.81,54.85,54.8,54.8,29905.0,50.9178,50.9549,50.9085,50.9085,29905.0
2018-04-19 14:05:00,54.8,54.83,54.77,54.78,38155.0,50.9085,50.9364,50.8806,50.8899,38155.0
2018-04-19 14:10:00,54.78,54.84,54.78,54.8,30313.0,50.8899,50.9456,50.8899,50.9085,30313.0
2018-04-19 14:15:00,54.8,54.8,54.77,54.78,33861.0,50.9085,50.9085,50.8806,50.8899,33861.0
2018-04-19 14:20:00,54.77,54.78,54.67,54.68,41660.0,50.8806,50.8899,50.7877,50.797,41660.0
2018-04-19 14:25:00,54.68,54.77,54.67,54.74,40044.0,50.797,50.8806,50.7877,50.8528,40044.0
2018-04-19 14:30:00,54.75,54.78,54.71,54.75,36280.0,50.862,50.8899,50.8249,50.862,36280.0
2018-04-19 14:35:00,54.75,54.77,54.67,54.76,57816.0,50.862,50.8806,50.7877,50.8713,57816.0
2018-04-19 14:40:00,54.77,54.91,54.73,54.88,52764.0,50.8806,51.0107,50.8435,50.9828,52764.0
2018-04-19 14:45:00,54.88,54.96,54.87,54.92,60656.0,50.9828,51.0571,50.9735,51.02,60656.0
2018-04-19 14:50:00,54.92,54.97,54.9,54.96,60016.0,51.02,51.0664,51.0014,51.0571,60016.0
2018-04-19 14:55:00,54.97,54.98,54.91,54.91,46268.0,51.0664,51.0757,51.0107,51.0107,46268.0
2018-04-19 15:00:00,54.91,54.95,54.88,54.91,40243.0,51.0107,51.0478,50.9828,51.0107,40243.0
2018-04-19 15:05:00,54.91,54.92,54.86,54.9,43305.0,51.0107,51.02,50.9642,51.0014,43305.0
2018-04-19 15:10:00,54.9,54.91,54.85,54.89,33923.0,51.0014,51.0107,50.9549,50.9921,33923.0
2018-04-19 15:15:00,54.88,54.89,54.82,54.86,28665.0,50.9828,50.9921,50.9271,50.9642,28665.0
2018-04-19 15:20:00,54.85,54.88,54.84,54.87,61431.0,50.9549,50.9828,50.9456,50.9735,61431.0
2018-04-19 15:25:00,54.86,54.86,54.81,54.84,64343.0,50.9642,50.9642,50.9178,50.9456,64343.0
2018-04-19 15:30:00,54.83,54.89,54.77,54.89,78683.0,50.9364,50.9921,50.8806,50.9921,78683.0
2018-04-19 15:35:00,54.89,55.06,54.89,55.0,186413.0,50.9921,51.15,50.9921,51.0943,186413.0
2018-04-19 15:40:00,55.0,55.16,54.99,55.15,173539.0,51.0943,51.2429,51.085,51.2336,173539.0
2018-04-19 15:45:00,55.15,55.18,55.06,55.1,98408.0,51.2336,51.2615,51.15,51.1872,98408.0
2018-04-19 15:50:00,55.1,55.15,55.06,55.06,110387.0,51.1872,51.2336,51.15,51.15,110387.0
2018-04-19 15:55:00,55.06,55.1,55.0,55.07,218597.0,51.15,51.1872,51.0943,51.1593,218597.0
2018-04-20 09:30:00,55.23,55.69,55.16,55.5,398267.0,51.308,51.7353,51.2429,51.5588,398267.0
2018-04-20 09:35:00,55.53,55.67,55.4,55.63,76290.0,51.5867,51.7167,51.4659,51.6795,76290.0
2018-04-20 09:40:00,55.63,55.67,55.22,55.22,186474.0,51.6795,51.7167,51.2987,51.2987,186474.0
2018-04-20 09:45:00,55.23,55.43,55.2,55.39,157890.0,51.308,51.4938,51.2801,51.4566,157890.0
2018-04-20 09:50:00,55.39,55.58,55.39,55.41,74092.0,51.4566,51.6331,51.4566,51.4752,74092.0
2018-04-20 09:55:00,55.41,55.59,55.41,55.59,63455.0,51.4752,51.6424,51.4752,51.6424,63455.0
2018-04-20 10:00:00,55.59,55.63,55.52,55.56,63355.0,51.6424,51.6795,51.5774,51.6145,63355.0
2018-04-20 10:05:00,55.55,55.6,55.33,55.38,114942.0,51.6052,51.6517,51.4009,51.4473,114942.0
2018-04-20 10:10:00,55.37,55.43,55.27,55.3,119197.0,51.438,51.4938,51.3451,51.373,119197.0
2018-04-20 10:15:00,55.3,55.33,55.23,55.3,96436.0,51.373,51.4009,51.308,51.373,96436.0
2018-04-20 10:20:00,55.3,55.32,55.22,55.3,71875.0,51.373,51.3916,51.2987,51.373,71875.0
2018-04-20 10:25:00,55.31,55.45,55.31,55.39,80656.0,51.3823,51.5123,51.3823,51.4566,80656.0
2018-04-20 10:30:00,55.38,55.49,55.36,55.44,103385.0,51.4473,51.5495,51.4287,51.503,103385.0
2018-04-20 10:35:00,55.44,55.53,55.36,55.53,67403.0,51.503,51.5867,51.4287,51.5867,67403.0
2018-04-20 10:40:00,55.52,55.67,55.51,55.66,54625.0,51.5774,51.7167,51.5681,51.7074,54625.0
2018-04-20 10:45:00,55.67,55.78,55.66,55.78,82950.0,51.7167,51.8189,51.7074,51.8189,82950.0
2018-04-20 10:50:00,55.77,55.8,55.56,55.62,137561.0,51.8096,51.8375,51.6145,51.6703,137561.0
2018-04-20 10:55:00,55.61,55.63,55.42,55.52,54058.0,51.661,51.6795,51.4845,51.5774,54058.0
2018-04-20 11:00:00,55.52,55.53,55.35,55.42,49096.0,51.5774,51.5867,51.4194,51.4845,49096.0
2018-04-20 11:05:00,55.43,55.44,55.3,55.31,83636.0,51.4938,51.503,51.373,51.3823,83636.0
2018-04-20 11:10:00,55.32,55.35,55.2,55.3,105335.0,51.3916,51.4194,51.2801,51.373,105335.0
2018-04-20 11:15:00,55.29,55.5,55.29,55.46,69485.0,51.3637,51.5588,51.3637,51.5216,69485.0
2018-04-20 11:20:00,55.46,55.49,55.4,55.43,43552.0,51.5216,51.5495,51.4659,51.4938,43552.0
2018-04-20 11:25:00,55.43,55.49,55.34,55.43,73748.0,51.4938,51.5495,51.4101,51.4938,73748.0
2018-04-20 11:30:00,55.43,55.58,55.41,55.57,106918.0,51.4938,51.6331,51.4752,51.6238,106918.0
2018-04-20 11:35:00,55.57,55.67,55.57,55.66,64384.0,51.6238,51.7167,51.6238,51.7074,64384.0
2018-04-20 11:40:00,55.66,55.79,55.64,55.71,80168.0,51.7074,51.8282,51.6888,51.7539,80168.0
2018-04-20 11:45:00,55.71,55.76,55.67,55.71,32945.0,51.7539,51.8003,51.7167,51.7539,32945.0
2018-04-20 11:50:00,55.69,55.71,55.54,55.66,87988.0,51.7353,51.7539,51.5959,51.7074,87988.0
2018-04-20 11:55:00,55.66,55.74,55.63,55.72,40938.0,51.7074,51.7817,51.6795,51.7632,40938.0
2018-04-20 12:00:00,55.72,55.73,55.63,55.65,31720.0,51.7632,51.7724,51.6795,51.6981,31720.0
2018-04-20 12:05:00,55.65,55.8,55.64,55.78,50039.0,51.6981,51.8375,51.6888,51.8189,50039.0
2018-04-20 12:10:00,55.76,55.81,55.72,55.72,41859.0,51.8003,51.8468,51.7632,51.7632,41859.0
2018-04-20 12:15:00,55.73,55.82,55.71,55.73,36365.0,51.7724,51.8561,51.7539,51.7724,36365.0
2018-04-20 12:20:00,55.73,55.76,55.69,55.75,30269.0,51.7724,51.8003,51.7353,51.791,30269.0
2018-04-20 12:25:00,55.76,55.77,55.67,55.72,29700.0,51.8003,51.8096,51.7167,51.7632,29700.0
2018-04-20 12:30:00,55.72,55.73,55.57,55.63,93340.0,51.7632,51.7724,51.6238,51.6795,93340.0
2018-04-20 12:35:00,55.63,55.64,55.51,55.53,62219.0,51.6795,51.6888,51.5681,51.5867,62219.0
2018-04-20 12:40:00,55.52,55.53,55.44,55.49,50325.0,51.5774,51.5867,51.503,51.5495,50325.0
2018-04-20 12:45:00,55.49,55.54,55.4,55.45,37248.0,51.5495,51.5959,51.4659,51.5123,37248.0
2018-04-20 12:50:00,55.44,55.48,55.4,55.47,57028.0,51.503,51.5402,51.4659,51.5309,57028.0
2018-04-20 12:55:00,55.48,55.52,55.45,55.49,33364.0,51.5402,51.5774,51.5123,51.5495,33364.0
2018-04-20 13:00:00,55.48,55.57,55.44,55.51,39700.0,51.5402,51.6238,51.503,51.5681,39700.0
2018-04-20 13:05:00,55.52,55.55,55.45,55.49,29913.0,51.5774,51.6052,51.5123,51.5495,29913.0
2018-04-20 13:10:00,55.5,55.61,55.5,55.6,23952.0,51.5588,51.661,51.5588,51.6517,23952.0
2018-04-20 13:15:00,55.6,55.64,55.56,55.61,24691.0,51.6517,51.6888,51.6145,51.661,24691.0
2018-04-20 13:20:00,55.61,55.61,55.51,55.53,40792.0,51.661,51.661,51.5681,51.5867,40792.0
2018-04-20 13:25:00,55.54,55.62,55.54,55.58,66353.0,51.5959,51.6703,51.5959,51.6331,66353.0
2018-04-20 13:30:00,55.58,55.61,55.54,55.57,33038.0,51.6331,51.661,51.5959,51.6238,33038.0
2018-04-20 13:35:00,55.58,55.66,55.57,55.63,45108.0,51.6331,51.7074,51.6238,51.6795,45108.0
2018-04-20 13:40:00,55.63,55.64,55.6,55.61,26969.0,51.6795,51.6888,51.6517,51.661,26969.0
2018-04-20 13:45:00,55.62,55.64,55.56,55.59,45690.0,51.6703,51.6888,51.6145,51.6424,45690.0
2018-04-20 13:50:00,55.59,55.61,55.56,55.57,34717.0,51.6424,51.661,51.6145,51.6238,34717.0
2018-04-20 13:55:00,55.57,55.62,55.54,55.54,28152.0,51.6238,51.6703,51.5959,51.5959,28152.0
2018-04-20 14:00:00,55.54,55.55,55.45,55.48,50685.0,51.5959,51.6052,51.5123,51.5402,50685.0
2018-04-20 14:05:00,55.48,55.49,55.43,55.45,74975.0,51.5402,51.5495,51.4938,51.5123,74975.0
2018-04-20 14:10:00,55.44,55.47,55.35,55.37,50228.0,51.503,51.5309,51.4194,51.438,50228.0
2018-04-20 14:15:00,55.37,55.46,55.37,55.42,43584.0,51.438,51.5216,51.438,51.4845,43584.0
2018-04-20 14:20:00,55.42,55.49,55.4,55.45,35887.0,51.4845,51.5495,51.4659,51.5123,35887.0
2018-04-20 14:25:00,55.46,55.5,55.42,55.48,40512.0,51.5216,51.5588,51.4845,51.5402,40512.0
2018-04-20 14:30:00,55.48,55.5,55.39,55.41,31379.0,51.5402,51.5588,51.4566,51.4752,31379.0
2018-04-20 14:35:00,55.4,55.43,55.36,55.39,43163.0,51.4659,51.4938,51.4287,51.4566,43163.0
2018-04-20 14:40:00,55.39,55.41,55.36,55.38,34918.0,51.4566,51.4752,51.4287,51.4473,34918.0
2018-04-20 14:45:00,55.38,55.41,55.35,55.4,31148.0,51.4473,51.4752,51.4194,51.4659,31148.0
2018-04-20 14:50:00,55.4,55.41,55.33,55.35,43511.0,51.4659,51.4752,51.4009,51.4194,43511.0
2018-04-20 14:55:00,55.35,55.37,55.33,55.33,34458.0,51.4194,51.438,51.4009,51.4009,34458.0
2018-04-20 15:00:00,55.33,55.34,55.25,55.32,60543.0,51.4009,51.4101,51.3265,51.3916,60543.0
2018-04-20 15:05:00,55.32,55.32,55.23,55.24,47873.0,51.3916,51.3916,51.308,51.3172,47873.0
2018-04-20 15:10:00,55.24,55.39,55.22,55.34,76952.0,51.3172,51.4566,51.2987,51.4101,76952.0
2018-04-20 15:15:00,55.34,55.41,55.22,55.23,70709.0,51.4101,51.4752,51.2987,51.308,70709.0
2018-04-20 15:20:00,55.23,55.34,55.23,55.34,58801.0,51.308,51.4101,51.308,51.4101,58801.0
2018-04-20 15:25:00,55.34,55.37,55.28,55.3,45792.0,51.4101,51.438,51.3544,51.373,45792.0
2018-04-20 15:30:00,55.3,55.31,55.22,55.27,81929.0,51.373,51.3823,51.2987,51.3451,81929.0
2018-04-20 15:35:00,55.27,55.36,55.25,55.34,93038.0,51.3451,51.4287,51.3265,51.4101,93038.0
2018-04-20 15:40:00,55.34,55.38,55.33,55.35,136319.0,51.4101,51.4473,51.4009,51.4194,136319.0
2018-04-20 15:45:00,55.34,55.37,55.29,55.35,171449.0,51.4101,51.438,51.3637,51.4194,171449.0
2018-04-20 15:50:00,55.34,55.36,55.32,55.33,164181.0,51.4101,51.4287,51.3916,51.4009,164181.0
2018-04-20 15:55:00,55.33,55.42,55.32,55.4,416588.0,51.4009,51.4845,51.3916,51.4659,416588.0
2018-04-23 09:30:00,55.77,55.8,55.53,55.68,241755.0,51.8096,51.8375,51.5867,51.726,241755.0
2018-04-23 09:35:00,55.66,55.69,55.32,55.38,174120.0,51.7074,51.7353,51.3916,51.4473,174120.0
2018-04-23 09:40:00,55.39,55.49,55.13,55.23,107276.0,51.4566,51.5495,51.2151,51.308,107276.0
2018-04-23 09:45:00,55.23,55.24,55.06,55.2,48576.0,51.308,51.3172,51.15,51.2801,48576.0
2018-04-23 09:50:00,55.2,55.32,55.14,55.19,57539.0,51.2801,51.3916,51.2243,51.2708,57539.0
2018-04-23 09:55:00,55.17,55.2,55.02,55.2,54921.0,51.2522,51.2801,51.1129,51.2801,54921.0
2018-04-23 10:00:00,55.2,55.23,55.12,55.16,32484.0,51.2801,51.308,51.2058,51.2429,32484.0
2018-04-23 10:05:00,55.18,55.27,55.02,55.04,68351.0,51.2615,51.3451,51.1129,51.1314,68351.0
2018-04-23 10:10:00,55.05,55.1,54.97,55.01,83838.0,51.1407,51.1872,51.0664,51.1036,83838.0
2018-04-23 10:15:00,55.01,55.17,55.0,55.13,46974.0,51.1036,51.2522,51.0943,51.2151,46974.0
2018-04-23 10:20:00,55.12,55.22,55.07,55.22,31732.0,51.2058,51.2987,51.1593,51.2987,31732.0
2018-04-23 10:25:00,55.23,55.27,55.15,55.15,21424.0,51.308,51.3451,51.2336,51.2336,21424.0
2018-04-23 10:30:00,55.15,55.16,55.06,55.13,37307.0,51.2336,51.2429,51.15,51.2151,37307.0
2018-04-23 10:35:00,55.13,55.14,54.87,55.0,45627.0,51.2151,51.2243,50.9735,51.0943,45627.0
2018-04-23 10:40:00,55.0,55.01,54.89,54.96,36626.0,51.0943,51.1036,50.9921,51.0571,36626.0
2018-04-23 10:45:00,54.96,55.05,54.94,54.97,30394.0,51.0571,51.1407,51.0385,51.0664,30394.0
2018-04-23 10:50:00,54.97,55.05,54.96,55.05,48971.0,51.0664,51.1407,51.0571,51.1407,48971.0
2018-04-23 10:55:00,55.05,55.08,55.0,55.05,37156.0,51.1407,51.1686,51.0943,51.1407,37156.0
2018-04-23 11:00:00,55.05,55.11,55.02,55.1,59993.0,51.1407,51.1965,51.1129,51.1872,59993.0
2018-04-23 11:05:00,55.11,55.3,55.11,55.29,94278.0,51.1965,51.373,51.1965,51.3637,94278.0
2018-04-23 11:10:00,55.3,55.47,55.3,55.47,63089.0,51.373,51.5309,51.373,51.5309,63089.0
2018-04-23 11:15:00,55.46,55.48,55.4,55.45,39805.0,51.5216,51.5402,51.4659,51.5123,39805.0
2018-04-23 11:20:00,55.46,55.52,55.44,55.46,82331.0,51.5216,51.5774,51.503,51.5216,82331.0
2018-04-23 11:25:00,55.45,55.52,55.41,55.48,51623.0,51.5123,51.5774,51.4752,51.5402,51623.0
2018-04-23 11:30:00,55.48,55.53,55.38,55.38,22666.0,51.5402,51.5867,51.4473,51.4473,22666.0
2018-04-23 11:35:00,55.38,55.41,55.34,55.36,23979.0,51.4473,51.4752,51.4101,51.4287,23979.0
2018-04-23 11:40:00,55.37,55.41,55.33,55.38,27638.0,51.438,51.4752,51.4009,51.4473,27638.0
2018-04-23 11:45:00,55.38,55.46,55.35,55.4,36121.0,51.4473,51.5216,51.4194,51.4659,36121.0
2018-04-23 11:50:00,55.4,55.49,55.4,55.46,43366.0,51.4659,51.5495,51.4659,51.5216,43366.0
2018-04-23 11:55:00,55.46,55.46,55.43,55.44,27430.0,51.5216,51.5216,51.4938,51.503,27430.0
2018-04-23 12:00:00,55.45,55.51,55.42,55.46,38623.0,51.5123,51.5681,51.4845,51.5216,38623.0
2018-04-23 12:05:00,55.47,55.52,55.43,55.44,137349.0,51.5309,51.5774,51.4938,51.503,137349.0
2018-04-23 12:10:00,55.45,55.48,55.39,55.39,22532.0,51.5123,51.5402,51.4566,51.4566,22532.0
2018-04-23 12:15:00,55.39,55.4,55.28,55.28,29482.0,51.4566,51.4659,51.3544,51.3544,29482.0
2018-04-23 12:20:00,55.28,55.3,55.22,55.22,37838.0,51.3544,51.373,51.2987,51.2987,37838.0
2018-04-23 12:25:00,55.21,55.24,55.19,55.23,18321.0,51.2894,51.3172,51.2708,51.308,18321.0
2018-04-23 12:30:00,55.24,55.25,55.15,55.16,37202.0,51.3172,51.3265,51.2336,51.2429,37202.0
2018-04-23 12:35:00,55.17,55.18,55.12,55.12,19678.0,51.2522,51.2615,51.2058,51.2058,19678.0
2018-04-23 12:40:00,55.12,55.16,55.08,55.09,30752.0,51.2058,51.2429,51.1686,51.1779,30752.0
2018-04-23 12:45:00,55.09,55.16,55.01,55.01,31841.0,51.1779,51.2429,51.1036,51.1036,31841.0
2018-04-23 12:50:00,55.01,55.14,55.01,55.13,37549.0,51.1036,51.2243,51.1036,51.2151,37549.0
2018-04-23 12:55:00,55.13,55.13,55.05,55.12,30245.0,51.2151,51.2151,51.1407,51.2058,30245.0
2018-04-23 13:00:00,55.11,55.13,55.07,55.08,104297.0,51.1965,51.2151,51.1593,51.1686,104297.0
2018-04-23 13:05:00,55.08,55.08,54.97,54.98,36383.0,51.1686,51.1686,51.0664,51.0757,36383.0
2018-04-23 13:10:00,54.98,55.02,54.91,54.93,36785.0,51.0757,51.1129,51.0107,51.0293,36785.0
2018-04-23 13:15:00,54.92,54.98,54.88,54.95,24376.0,51.02,51.0757,50.9828,51.0478,24376.0
2018-04-23 13:20:00,54.95,54.95,54.85,54.88,25385.0,51.0478,51.0478,50.9549,50.9828,25385.0
2018-04-23 13:25:00,54.89,54.89,54.78,54.81,43602.0,50.9921,50.9921,50.8899,50.9178,43602.0
2018-04-23 13:30:00,54.81,54.83,54.75,54.76,44713.0,50.9178,50.9364,50.862,50.8713,44713.0
2018-04-23 13:35:00,54.76,54.81,54.75,54.77,40291.0,50.8713,50.9178,50.862,50.8806,40291.0
2018-04-23 13:40:00,54.77,54.78,54.68,54.69,60568.0,50.8806,50.8899,50.797,50.8063,60568.0
2018-04-23 13:45:00,54.69,54.75,54.67,54.71,49025.0,50.8063,50.862,50.7877,50.8249,49025.0
2018-04-23 13:50:00,54.71,54.73,54.66,54.7,33437.0,50.8249,50.8435,50.7784,50.8156,33437.0
2018-04-23 13:55:00,54.7,54.72,54.65,54.65,32655.0,50.8156,50.8342,50.7691,50.7691,32655.0
2018-04-23 14:00:00,54.65,54.71,54.65,54.67,29331.0,50.7691,50.8249,50.7691,50.7877,29331.0
2018-04-23 14:05:00,54.67,54.67,54.56,54.59,40277.0,50.7877,50.7877,50.6855,50.7134,40277.0
2018-04-23 14:10:00,54.58,54.59,54.44,54.44,42266.0,50.7041,50.7134,50.5741,50.5741,42266.0
2018-04-23 14:15:00,54.44,54.47,54.39,54.44,61364.0,50.5741,50.6019,50.5276,50.5741,61364.0
2018-04-23 14:20:00,54.44,54.44,54.35,54.37,43324.0,50.5741,50.5741,50.4904,50.509,43324.0
2018-04-23 14:25:00,54.38,54.48,54.38,54.45,65701.0,50.5183,50.6112,50.5183,50.5833,65701.0
2018-04-23 14:30:00,54.44,54.46,54.36,54.38,75313.0,50.5741,50.5926,50.4997,50.5183,75313.0
2018-04-23 14:35:00,54.37,54.39,54.28,54.31,39617.0,50.509,50.5276,50.4254,50.4533,39617.0
2018-04-23 14:40:00,54.31,54.36,54.3,54.35,59896.0,50.4533,50.4997,50.444,50.4904,59896.0
2018-04-23 14:45:00,54.36,54.37,54.31,54.34,58492.0,50.4997,50.509,50.4533,50.4812,58492.0
2018-04-23 14:50:00,54.34,54.34,54.23,54.23,34381.0,50.4812,50.4812,50.379,50.379,34381.0
2018-04-23 14:55:00,54.23,54.26,54.17,54.25,58366.0,50.379,50.4068,50.3232,50.3975,58366.0
2018-04-23 15:00:00,54.25,54.4,54.24,54.4,57775.0,50.3975,50.5369,50.3883,50.5369,57775.0
2018-04-23 15:05:00,54.39,54.45,54.39,54.4,74281.0,50.5276,50.5833,50.5276,50.5369,74281.0
2018-04-23 15:10:00,54.4,54.42,54.35,54.4,64939.0,50.5369,50.5555,50.4904,50.5369,64939.0
2018-04-23 15:15:00,54.41,54.43,54.38,54.4,31203.0,50.5462,50.5648,50.5183,50.5369,31203.0
2018-04-23 15:20:00,54.39,54.45,54.39,54.44,60863.0,50.5276,50.5833,50.5276,50.5741,60863.0
2018-04-23 15:25:00,54.43,54.45,54.41,54.41,48820.0,50.5648,50.5833,50.5462,50.5462,48820.0
2018-04-23 15:30:00,54.41,54.5,54.39,54.46,93322.0,50.5462,50.6298,50.5276,50.5926,93322.0
2018-04-23 15:35:00,54.45,54.52,54.44,54.51,66541.0,50.5833,50.6484,50.5741,50.6391,66541.0
2018-04-23 15:40:00,54.52,54.52,54.48,54.49,89721.0,50.6484,50.6484,50.6112,50.6205,89721.0
2018-04-23 15:45:00,54.49,54.62,54.49,54.6,120453.0,50.6205,50.7413,50.6205,50.7227,120453.0
2018-04-23 15:50:00,54.59,54.64,54.58,54.59,105566.0,50.7134,50.7599,50.7041,50.7134,105566.0
2018-04-23 15:55:00,54.6,54.62,54.59,54.6,195214.0,50.7227,50.7413,50.7134,50.7227,195214.0
2018-04-24 09:30:00,54.77,54.86,54.61,54.78,190648.0,50.8806,50.9642,50.732,50.8899,190648.0
2018-04-24 09:35:00,54.77,54.85,54.69,54.83,78490.0,50.8806,50.9549,50.8063,50.9364,78490.0
2018-04-24 09:40:00,54.84,55.06,54.73,55.04,146432.0,50.9456,51.15,50.8435,51.1314,146432.0
2018-04-24 09:45:00,55.04,55.23,55.0,55.22,89816.0,51.1314,51.308,51.0943,51.2987,89816.0
2018-04-24 09:50:00,55.23,55.25,55.04,55.05,74221.0,51.308,51.3265,51.1314,51.1407,74221.0
2018-04-24 09:55:00,55.05,55.11,55.0,55.01,71652.0,51.1407,51.1965,51.0943,51.1036,71652.0
2018-04-24 10:00:00,55.01,55.26,54.99,55.25,85382.0,51.1036,51.3358,51.085,51.3265,85382.0
2018-04-24 10:05:00,55.24,55.3,55.14,55.24,93516.0,51.3172,51.373,51.2243,51.3172,93516.0
2018-04-24 10:10:00,55.26,55.28,55.18,55.21,67737.0,51.3358,51.3544,51.2615,51.2894,67737.0
2018-04-24 10:15:00,55.21,55.22,55.03,55.03,106847.0,51.2894,51.2987,51.1222,51.1222,106847.0
2018-04-24 10:20:00,55.03,55.14,55.03,55.07,126058.0,51.1222,51.2243,51.1222,51.1593,126058.0
2018-04-24 10:25:00,55.07,55.2,55.04,55.12,92526.0,51.1593,51.2801,51.1314,51.2058,92526.0
2018-04-24 10:30:00,55.13,55.17,54.96,55.0,60422.0,51.2151,51.2522,51.0571,51.0943,60422.0
2018-04-24 10:35:00,55.0,55.13,54.95,55.11,77634.0,51.0943,51.2151,51.0478,51.1965,77634.0
2018-04-24 10:40:00,55.11,55.17,55.04,55.1,47256.0,51.1965,51.2522,51.1314,51.1872,47256.0
2018-04-24 10:45:00,55.1,55.18,55.09,55.11,39781.0,51.1872,51.2615,51.1779,51.1965,39781.0
2018-04-24 10:50:00,55.11,55.25,55.11,55.15,44802.0,51.1965,51.3265,51.1965,51.2336,44802.0
2018-04-24 10:55:00,55.14,55.19,54.99,55.01,71621.0,51.2243,51.2708,51.085,51.1036,71621.0
2018-04-24 11:00:00,55.02,55.05,54.95,55.0,60674.0,51.1129,51.1407,51.0478,51.0943,60674.0
2018-04-24 11:05:00,55.0,55.0,54.89,54.96,107550.0,51.0943,51.0943,50.9921,51.0571,107550.0
2018-04-24 11:10:00,54.96,55.04,54.96,55.03,105280.0,51.0571,51.1314,51.0571,51.1222,105280.0
2018-04-24 11:15:00,55.02,55.06,54.96,55.03,52552.0,51.1129,51.15,51.0571,51.1222,52552.0
2018-04-24 11:20:00,55.03,55.19,55.03,55.15,57929.0,51.1222,51.2708,51.1222,51.2336,57929.0
2018-04-24 11:25:00,55.15,55.27,55.14,55.25,64002.0,51.2336,51.3451,51.2243,51.3265,64002.0
2018-04-24 11:30:00,55.25,55.29,55.16,55.26,39866.0,51.3265,51.3637,51.2429,51.3358,39866.0
2018-04-24 11:35:00,55.26,55.27,55.16,55.19,38779.0,51.3358,51.3451,51.2429,51.2708,38779.0
2018-04-24 11:40:00,55.2,55.29,55.16,55.21,32410.0,51.2801,51.3637,51.2429,51.2894,32410.0
2018-04-24 11:45:00,55.22,55.29,55.15,55.21,33002.0,51.2987,51.3637,51.2336,51.2894,33002.0
2018-04-24 11:50:00,55.22,55.26,55.1,55.15,41281.0,51.2987,51.3358,51.1872,51.2336,41281.0
2018-04-24 11:55:00,55.15,55.18,54.99,55.0,42274.0,51.2336,51.2615,51.085,51.0943,42274.0
2018-04-24 12:00:00,55.0,55.08,54.98,55.01,67692.0,51.0943,51.1686,51.0757,51.1036,67692.0
2018-04-24 12:05:00,55.02,55.06,54.88,54.89,37570.0,51.1129,51.15,50.9828,50.9921,37570.0
2018-04-24 12:10:00,54.88,54.95,54.87,54.87,30674.0,50.9828,51.0478,50.9735,50.9735,30674.0
2018-04-24 12:15:00,54.86,54.87,54.64,54.7,51422.0,50.9642,50.9735,50.7599,50.8156,51422.0
2018-04-24 12:20:00,54.69,54.76,54.65,54.71,113855.0,50.8063,50.8713,50.7691,50.8249,113855.0
2018-04-24 12:25:00,54.71,54.71,54.59,54.65,61889.0,50.8249,50.8249,50.7134,50.7691,61889.0
2018-04-24 12:30:00,54.65,54.69,54.52,54.53,39168.0,50.7691,50.8063,50.6484,50.6577,39168.0
2018-04-24 12:35:00,54.54,54.55,54.45,54.54,37363.0,50.667,50.6762,50.5833,50.667,37363.0
2018-04-24 12:40:00,54.53,54.53,54.42,54.49,48287.0,50.6577,50.6577,50.5555,50.6205,48287.0
2018-04-24 12:45:00,54.48,54.51,54.44,54.51,36411.0,50.6112,50.6391,50.5741,50.6391,36411.0
2018-04-24 12:50:00,54.51,54.51,54.4,54.4,38014.0,50.6391,50.6391,50.5369,50.5369,38014.0
2018-04-24 12:55:00,54.4,54.4,54.17,54.17,57562.0,50.5369,50.5369,50.3232,50.3232,57562.0
2018-04-24 13:00:00,54.17,54.35,54.16,54.33,43382.0,50.3232,50.4904,50.3139,50.4719,43382.0
2018-04-24 13:05:00,54.33,54.36,54.23,54.35,56901.0,50.4719,50.4997,50.379,50.4904,56901.0
2018-04-24 13:10:00,54.35,54.38,54.27,54.36,19336.0,50.4904,50.5183,50.4161,50.4997,19336.0
2018-04-24 13:15:00,54.35,54.38,54.21,54.22,32159.0,50.4904,50.5183,50.3604,50.3697,32159.0
2018-04-24 13:20:00,54.22,54.26,54.14,54.18,37194.0,50.3697,50.4068,50.2954,50.3325,37194.0
2018-04-24 13:25:00,54.18,54.25,54.16,54.22,31177.0,50.3325,50.3975,50.3139,50.3697,31177.0
2018-04-24 13:30:00,54.22,54.22,54.04,54.04,78443.0,50.3697,50.3697,50.2025,50.2025,78443.0
2018-04-24 13:35:00,54.03,54.04,53.92,53.93,84849.0,50.1932,50.2025,50.091,50.1003,84849.0
2018-04-24 13:40:00,53.93,53.93,53.56,53.59,189932.0,50.1003,50.1003,49.7565,49.7844,189932.0
2018-04-24 13:45:00,53.59,53.69,53.5,53.67,115490.0,49.7844,49.8773,49.7008,49.8587,115490.0
2018-04-24 13:50:00,53.66,53.66,53.47,53.48,96876.0,49.8494,49.8494,49.6729,49.6822,96876.0
2018-04-24 13:55:00,53.48,53.48,53.26,53.31,131250.0,49.6822,49.6822,49.4779,49.5243,131250.0
2018-04-24 14:00:00,53.31,53.34,53.14,53.15,120068.0,49.5243,49.5522,49.3664,49.3757,120068.0
2018-04-24 14:05:00,53.15,53.22,53.11,53.19,166811.0,49.3757,49.4407,49.3385,49.4128,166811.0
2018-04-24 14:10:00,53.18,53.49,53.16,53.48,110082.0,49.4035,49.6915,49.385,49.6822,110082.0
2018-04-24 14:15:00,53.48,53.49,53.27,53.32,84983.0,49.6822,49.6915,49.4871,49.5336,84983.0
2018-04-24 14:20:00,53.33,53.56,53.33,53.54,64936.0,49.5429,49.7565,49.5429,49.738,64936.0
2018-04-24 14:25:00,53.54,53.57,53.29,53.34,127796.0,49.738,49.7658,49.5057,49.5522,127796.0
2018-04-24 14:30:00,53.33,53.56,53.29,53.52,99647.0,49.5429,49.7565,49.5057,49.7194,99647.0
2018-04-24 14:35:00,53.52,53.57,53.35,53.36,73299.0,49.7194,49.7658,49.5615,49.5707,73299.0
2018-04-24 14:40:00,53.36,53.59,53.36,53.59,75240.0,49.5707,49.7844,49.5707,49.7844,75240.0
2018-04-24 14:45:00,53.59,53.62,53.49,53.55,42312.0,49.7844,49.8123,49.6915,49.7473,42312.0
2018-04-24 14:50:00,53.56,53.63,53.48,53.52,53058.0,49.7565,49.8216,49.6822,49.7194,53058.0
2018-04-24 14:55:00,53.52,53.59,53.51,53.54,75900.0,49.7194,49.7844,49.7101,49.738,75900.0
2018-04-24 15:00:00,53.54,53.67,53.54,53.66,75059.0,49.738,49.8587,49.738,49.8494,75059.0
2018-04-24 15:05:00,53.66,53.75,53.63,53.75,65731.0,49.8494,49.9331,49.8216,49.9331,65731.0
2018-04-24 15:10:00,53.75,53.85,53.7,53.82,116392.0,49.9331,50.026,49.8866,49.9981,116392.0
2018-04-24 15:15:00,53.83,53.84,53.7,53.72,50748.0,50.0074,50.0167,49.8866,49.9052,50748.0
2018-04-24 15:20:00,53.71,53.85,53.7,53.82,60363.0,49.8959,50.026,49.8866,49.9981,60363.0
2018-04-24 15:25:00,53.81,53.83,53.72,53.72,55145.0,49.9888,50.0074,49.9052,49.9052,55145.0
2018-04-24 15:30:00,53.72,53.74,53.68,53.68,58798.0,49.9052,49.9238,49.868,49.868,58798.0
2018-04-24 15:35:00,53.68,53.7,53.63,53.66,107782.0,49.868,49.8866,49.8216,49.8494,107782.0
2018-04-24 15:40:00,53.66,53.67,53.54,53.58,100269.0,49.8494,49.8587,49.738,49.7751,100269.0
2018-04-24 15:45:00,53.58,53.79,53.57,53.74,210290.0,49.7751,49.9702,49.7658,49.9238,210290.0
2018-04-24 15:50:00,53.74,53.8,53.72,53.8,207729.0,49.9238,49.9795,49.9052,49.9795,207729.0
2018-04-24 15:55:00,53.8,53.82,53.72,53.8,338640.0,49.9795,49.9981,49.9052,49.9795,338640.0
2018-04-25 09:30:00,53.94,53.94,53.57,53.7,120971.0,50.1096,50.1096,49.7658,49.8866,120971.0
2018-04-25 09:35:00,53.69,53.7,53.33,53.39,76683.0,49.8773,49.8866,49.5429,49.5986,76683.0
2018-04-25 09:40:00,53.39,53.43,53.21,53.29,331396.0,49.5986,49.6358,49.4314,49.5057,331396.0
2018-04-25 09:45:00,53.3,53.59,53.29,53.57,149814.0,49.515,49.7844,49.5057,49.7658,149814.0
2018-04-25 09:50:00,53.56,53.8,53.55,53.78,92785.0,49.7565,49.9795,49.7473,49.9609,92785.0
2018-04-25 09:55:00,53.78,53.86,53.61,53.62,85550.0,49.9609,50.0352,49.803,49.8123,85550.0
2018-04-25 10:00:00,53.61,53.78,53.58,53.76,70132.0,49.803,49.9609,49.7751,49.9423,70132.0
2018-04-25 10:05:00,53.78,53.99,53.78,53.92,80354.0,49.9609,50.156,49.9609,50.091,80354.0
2018-04-25 10:10:00,53.93,54.03,53.9,53.99,82066.0,50.1003,50.1932,50.0724,50.156,82066.0
2018-04-25 10:15:00,54.0,54.13,53.97,54.09,78682.0,50.1653,50.2861,50.1374,50.2489,78682.0
2018-04-25 10:20:00,54.1,54.28,54.05,54.23,94118.0,50.2582,50.4254,50.2117,50.379,94118.0
2018-04-25 10:25:00,54.22,54.39,54.22,54.26,77081.0,50.3697,50.5276,50.3697,50.4068,77081.0
2018-04-25 10:30:00,54.26,54.45,54.26,54.39,95034.0,50.4068,50.5833,50.4068,50.5276,95034.0
2018-04-25 10:35:00,54.39,54.47,54.29,54.32,85104.0,50.5276,50.6019,50.4347,50.4626,85104.0
2018-04-25 10:40:00,54.32,54.51,54.27,54.48,48905.0,50.4626,50.6391,50.4161,50.6112,48905.0
2018-04-25 10:45:00,54.5,54.52,54.36,54.39,32150.0,50.6298,50.6484,50.4997,50.5276,32150.0
2018-04-25 10:50:00,54.38,54.38,54.2,54.24,29161.0,50.5183,50.5183,50.3511,50.3883,29161.0
2018-04-25 10:55:00,54.25,54.25,54.0,54.09,47492.0,50.3975,50.3975,50.1653,50.2489,47492.0
2018-04-25 11:00:00,54.09,54.31,54.06,54.29,35231.0,50.2489,50.4533,50.221,50.4347,35231.0
2018-04-25 11:05:00,54.29,54.31,54.05,54.1,48920.0,50.4347,50.4533,50.2117,50.2582,48920.0
2018-04-25 11:10:00,54.11,54.32,54.11,54.23,36396.0,50.2675,50.4626,50.2675,50.379,36396.0
2018-04-25 11:15:00,54.23,54.26,54.17,54.23,31955.0,50.379,50.4068,50.3232,50.379,31955.0
2018-04-25 11:20:00,54.23,54.38,54.23,54.35,35895.0,50.379,50.5183,50.379,50.4904,35895.0
2018-04-25 11:25:00,54.36,54.42,54.26,54.37,38278.0,50.4997,50.5555,50.4068,50.509,38278.0
2018-04-25 11:30:00,54.37,54.41,54.32,54.36,67001.0,50.509,50.5462,50.4626,50.4997,67001.0
2018-04-25 11:35:00,54.36,54.36,54.2,54.25,39615.0,50.4997,50.4997,50.3511,50.3975,39615.0
2018-04-25 11:40:00,54.25,54.27,54.18,54.26,32479.0,50.3975,50.4161,50.3325,50.4068,32479.0
2018-04-25 11:45:00,54.26,54.38,54.22,54.23,51343.0,50.4068,50.5183,50.3697,50.379,51343.0
2018-04-25 11:50:00,54.23,54.28,54.13,54.27,51326.0,50.379,50.4254,50.2861,50.4161,51326.0
2018-04-25 11:55:00,54.28,54.29,54.16,54.17,42650.0,50.4254,50.4347,50.3139,50.3232,42650.0
2018-04-25 12:00:00,54.17,54.18,54.06,54.12,58365.0,50.3232,50.3325,50.221,50.2768,58365.0
2018-04-25 12:05:00,54.12,54.23,54.11,54.12,52088.0,50.2768,50.379,50.2675,50.2768,52088.0
2018-04-25 12:10:00,54.12,54.12,53.99,54.06,60531.0,50.2768,50.2768,50.156,50.221,60531.0
2018-04-25 12:15:00,54.06,54.14,54.06,54.13,18255.0,50.221,50.2954,50.221,50.2861,18255.0
2018-04-25 12:20:00,54.14,54.21,54.12,54.16,43076.0,50.2954,50.3604,50.2768,50.3139,43076.0
2018-04-25 12:25:00,54.15,54.25,54.11,54.15,28308.0,50.3046,50.3975,50.2675,50.3046,28308.0
2018-04-25 12:30:00,54.14,54.23,54.11,54.2,30830.0,50.2954,50.379,50.2675,50.3511,30830.0
2018-04-25 12:35:00,54.2,54.23,54.14,54.22,24215.0,50.3511,50.379,50.2954,50.3697,24215.0
2018-04-25 12:40:00,54.23,54.24,54.04,54.1,90817.0,50.379,50.3883,50.2025,50.2582,90817.0
2018-04-25 12:45:00,54.1,54.21,54.1,54.14,46209.0,50.2582,50.3604,50.2582,50.2954,46209.0
2018-04-25 12:50:00,54.14,54.2,54.09,54.13,79438.0,50.2954,50.3511,50.2489,50.2861,79438.0
2018-04-25 12:55:00,54.14,54.23,54.14,54.22,36059.0,50.2954,50.379,50.2954,50.3697,36059.0
2018-04-25 13:00:00,54.23,54.29,54.17,54.17,32969.0,50.379,50.4347,50.3232,50.3232,32969.0
2018-04-25 13:05:00,54.18,54.31,54.17,54.29,72923.0,50.3325,50.4533,50.3232,50.4347,72923.0
2018-04-25 13:10:00,54.29,54.31,54.2,54.27,56477.0,50.4347,50.4533,50.3511,50.4161,56477.0
2018-04-25 13:15:00,54.27,54.34,54.24,54.25,39676.0,50.4161,50.4812,50.3883,50.3975,39676.0
2018-04-25 13:20:00,54.26,54.31,54.2,54.31,42849.0,50.4068,50.4533,50.3511,50.4533,42849.0
2018-04-25 13:25:00,54.31,54.39,54.31,54.39,14848.0,50.4533,50.5276,50.4533,50.5276,14848.0
2018-04-25 13:30:00,54.39,54.56,54.38,54.53,121616.0,50.5276,50.6855,50.5183,50.6577,121616.0
2018-04-25 13:35:00,54.53,54.53,54.43,54.49,49197.0,50.6577,50.6577,50.5648,50.6205,49197.0
2018-04-25 13:40:00,54.5,54.62,54.49,54.5,49105.0,50.6298,50.7413,50.6205,50.6298,49105.0
2018-04-25 13:45:00,54.5,54.56,54.46,54.5,26703.0,50.6298,50.6855,50.5926,50.6298,26703.0
2018-04-25 13:50:00,54.5,54.59,54.45,54.58,33729.0,50.6298,50.7134,50.5833,50.7041,33729.0
2018-04-25 13:55:00,54.58,54.62,54.51,54.61,37824.0,50.7041,50.7413,50.6391,50.732,37824.0
2018-04-25 14:00:00,54.61,54.67,54.54,54.59,75112.0,50.732,50.7877,50.667,50.7134,75112.0
2018-04-25 14:05:00,54.59,54.61,54.49,54.56,117110.0,50.7134,50.732,50.6205,50.6855,117110.0
2018-04-25 14:10:00,54.55,54.55,54.37,54.38,43358.0,50.6762,50.6762,50.509,50.5183,43358.0
2018-04-25 14:15:00,54.39,54.46,54.38,54.42,33013.0,50.5276,50.5926,50.5183,50.5555,33013.0
2018-04-25 14:20:00,54.42,54.43,54.34,54.39,20700.0,50.5555,50.5648,50.4812,50.5276,20700.0
2018-04-25 14:25:00,54.39,54.48,54.39,54.39,42875.0,50.5276,50.6112,50.5276,50.5276,42875.0
2018-04-25 14:30:00,54.39,54.54,54.36,54.53,43799.0,50.5276,50.667,50.4997,50.6577,43799.0
2018-04-25 14:35:00,54.52,54.61,54.49,54.57,28397.0,50.6484,50.732,50.6205,50.6948,28397.0
2018-04-25 14:40:00,54.58,54.68,54.58,54.6,28724.0,50.7041,50.797,50.7041,50.7227,28724.0
2018-04-25 14:45:00,54.6,54.69,54.56,54.67,38710.0,50.7227,50.8063,50.6855,50.7877,38710.0
2018-04-25 14:50:00,54.68,54.7,54.62,54.68,28975.0,50.797,50.8156,50.7413,50.797,28975.0
2018-04-25 14:55:00,54.68,54.8,54.67,54.77,48332.0,50.797,50.9085,50.7877,50.8806,48332.0
2018-04-25 15:00:00,54.78,54.87,54.78,54.87,227925.0,50.8899,50.9735,50.8899,50.9735,227925.0
2018-04-25 15:05:00,54.87,54.95,54.82,54.85,104634.0,50.9735,51.0478,50.9271,50.9549,104634.0
2018-04-25 15:10:00,54.86,54.96,54.85,54.95,145997.0,50.9642,51.0571,50.9549,51.0478,145997.0
2018-04-25 15:15:00,54.95,54.96,54.83,54.86,54079.0,51.0478,51.0571,50.9364,50.9642,54079.0
2018-04-25 15:20:00,54.86,54.94,54.82,54.83,105243.0,50.9642,51.0385,50.9271,50.9364,105243.0
2018-04-25 15:25:00,54.84,54.93,54.81,54.89,95976.0,50.9456,51.0293,50.9178,50.9921,95976.0
2018-04-25 15:30:00,54.89,54.94,54.85,54.93,190141.0,50.9921,51.0385,50.9549,51.0293,190141.0
2018-04-25 15:35:00,54.93,54.94,54.81,54.81,431998.0,51.0293,51.0385,50.9178,50.9178,431998.0
2018-04-25 15:40:00,54.82,54.87,54.63,54.66,158269.0,50.9271,50.9735,50.7506,50.7784,158269.0
2018-04-25 15:45:00,54.66,54.66,54.55,54.59,123916.0,50.7784,50.7784,50.6762,50.7134,123916.0
2018-04-25 15:50:00,54.58,54.6,54.55,54.58,106462.0,50.7041,50.7227,50.6762,50.7041,106462.0
2018-04-25 15:55:00,54.57,54.66,54.57,54.65,286156.0,50.6948,50.7784,50.6948,50.7691,286156.0
2018-04-26 09:30:00,53.9,53.9,53.16,53.31,369076.0,50.0724,50.0724,49.385,49.5243,369076.0
2018-04-26 09:35:00,53.33,53.38,52.85,53.11,468841.0,49.5429,49.5893,49.097,49.3385,468841.0
2018-04-26 09:40:00,53.11,54.0,53.1,53.91,320159.0,49.3385,50.1653,49.3292,50.0817,320159.0
2018-04-26 09:45:00,53.93,53.98,53.6,53.72,341451.0,50.1003,50.1467,49.7937,49.9052,341451.0
2018-04-26 09:50:00,53.7,53.9,53.62,53.84,115839.0,49.8866,50.0724,49.8123,50.0167,115839.0
2018-04-26 09:55:00,53.84,53.93,53.68,53.9,150142.0,50.0167,50.1003,49.868,50.0724,150142.0
2018-04-26 10:00:00,53.9,53.96,53.78,53.86,104284.0,50.0724,50.1281,49.9609,50.0352,104284.0
2018-04-26 10:05:00,53.86,53.99,53.83,53.85,229310.0,50.0352,50.156,50.0074,50.026,229310.0
2018-04-26 10:10:00,53.85,54.01,53.75,53.99,170581.0,50.026,50.1746,49.9331,50.156,170581.0
2018-04-26 10:15:00,54.0,54.04,53.81,53.83,221239.0,50.1653,50.2025,49.9888,50.0074,221239.0
2018-04-26 10:20:00,53.83,53.86,53.7,53.78,210918.0,50.0074,50.0352,49.8866,49.9609,210918.0
2018-04-26 10:25:00,53.78,53.81,53.63,53.78,112341.0,49.9609,49.9888,49.8216,49.9609,112341.0
2018-04-26 10:30:00,53.78,53.9,53.77,53.85,313988.0,49.9609,50.0724,49.9516,50.026,313988.0
2018-04-26 10:35:00,53.85,53.93,53.8,53.86,95075.0,50.026,50.1003,49.9795,50.0352,95075.0
2018-04-26 10:40:00,53.86,53.88,53.69,53.78,64748.0,50.0352,50.0538,49.8773,49.9609,64748.0
2018-04-26 10:45:00,53.77,53.81,53.55,53.61,150911.0,49.9516,49.9888,49.7473,49.803,150911.0
2018-04-26 10:50:00,53.59,53.66,53.41,53.46,88318.0,49.7844,49.8494,49.6172,49.6636,88318.0
2018-04-26 10:55:00,53.46,53.47,53.36,53.41,51063.0,49.6636,49.6729,49.5707,49.6172,51063.0
2018-04-26 11:00:00,53.42,53.43,53.25,53.4,77231.0,49.6265,49.6358,49.4686,49.6079,77231.0
2018-04-26 11:05:00,53.39,53.45,53.29,53.3,90796.0,49.5986,49.6544,49.5057,49.515,90796.0
2018-04-26 11:10:00,53.3,53.37,53.28,53.33,349899.0,49.515,49.58,49.4964,49.5429,349899.0
2018-04-26 11:15:00,53.32,53.37,53.22,53.35,534515.0,49.5336,49.58,49.4407,49.5615,534515.0
2018-04-26 11:20:00,53.35,53.36,53.21,53.34,263583.0,49.5615,49.5707,49.4314,49.5522,263583.0
2018-04-26 11:25:00,53.34,53.44,53.23,53.4,107961.0,49.5522,49.6451,49.45,49.6079,107961.0
2018-04-26 11:30:00,53.39,53.39,53.3,53.3,210720.0,49.5986,49.5986,49.515,49.515,210720.0
2018-04-26 11:35:00,53.3,53.31,53.18,53.19,90594.0,49.515,49.5243,49.4035,49.4128,90594.0
2018-04-26 11:40:00,53.19,53.25,53.04,53.14,162321.0,49.4128,49.4686,49.2735,49.3664,162321.0
2018-04-26 11:45:00,53.13,53.14,52.85,52.87,229649.0,49.3571,49.3664,49.097,49.1155,229649.0
2018-04-26 11:50:00,52.87,52.95,52.78,52.87,87088.0,49.1155,49.1899,49.0319,49.1155,87088.0
2018-04-26 11:55:00,52.87,53.16,52.86,53.08,143843.0,49.1155,49.385,49.1063,49.3106,143843.0
2018-04-26 12:00:00,53.07,53.13,53.01,53.08,55431.0,49.3013,49.3571,49.2456,49.3106,55431.0
2018-04-26 12:05:00,53.08,53.31,53.07,53.3,81781.0,49.3106,49.5243,49.3013,49.515,81781.0
2018-04-26 12:10:00,53.3,53.36,53.23,53.34,75764.0,49.515,49.5707,49.45,49.5522,75764.0
2018-04-26 12:15:00,53.34,53.38,53.3,53.3,42833.0,49.5522,49.5893,49.515,49.515,42833.0
2018-04-26 12:20:00,53.3,53.38,53.27,53.35,45443.0,49.515,49.5893,49.4871,49.5615,45443.0
2018-04-26 12:25:00,53.35,53.4,53.32,53.33,33617.0,49.5615,49.6079,49.5336,49.5429,33617.0
2018-04-26 12:30:00,53.33,53.39,53.29,53.36,45046.0,49.5429,49.5986,49.5057,49.5707,45046.0
2018-04-26 12:35:00,53.36,53.41,53.31,53.39,57487.0,49.5707,49.6172,49.5243,49.5986,57487.0
2018-04-26 12:40:00,53.39,53.5,53.38,53.5,57115.0,49.5986,49.7008,49.5893,49.7008,57115.0
2018-04-26 12:45:00,53.51,53.61,53.45,53.55,72441.0,49.7101,49.803,49.6544,49.7473,72441.0
2018-04-26 12:50:00,53.56,53.63,53.51,53.62,36316.0,49.7565,49.8216,49.7101,49.8123,36316.0
2018-04-26 12:55:00,53.62,53.79,53.58,53.61,61398.0,49.8123,49.9702,49.7751,49.803,61398.0
2018-04-26 13:00:00,53.61,53.68,53.48,53.49,117010.0,49.803,49.868,49.6822,49.6915,117010.0
2018-04-26 13:05:00,53.49,53.54,53.41,53.45,95786.0,49.6915,49.738,49.6172,49.6544,95786.0
2018-04-26 13:10:00,53.45,53.55,53.44,53.51,81893.0,49.6544,49.7473,49.6451,49.7101,81893.0
2018-04-26 13:15:00,53.51,53.56,53.42,53.46,32782.0,49.7101,49.7565,49.6265,49.6636,32782.0
2018-04-26 13:20:00,53.47,53.5,53.33,53.39,41274.0,49.6729,49.7008,49.5429,49.5986,41274.0
2018-04-26 13:25:00,53.39,53.52,53.39,53.52,110729.0,49.5986,49.7194,49.5986,49.7194,110729.0
2018-04-26 13:30:00,53.53,53.58,53.48,53.5,62215.0,49.7287,49.7751,49.6822,49.7008,62215.0
2018-04-26 13:35:00,53.5,53.59,53.48,53.59,28646.0,49.7008,49.7844,49.6822,49.7844,28646.0
2018-04-26 13:40:00,53.59,53.68,53.56,53.68,45222.0,49.7844,49.868,49.7565,49.868,45222.0
2018-04-26 13:45:00,53.68,53.77,53.65,53.77,47339.0,49.868,49.9516,49.8402,49.9516,47339.0
2018-04-26 13:50:00,53.76,53.85,53.71,53.78,59913.0,49.9423,50.026,49.8959,49.9609,59913.0
2018-04-26 13:55:00,53.79,53.87,53.72,53.78,71651.0,49.9702,50.0445,49.9052,49.9609,71651.0
2018-04-26 14:00:00,53.78,53.85,53.75,53.79,33519.0,49.9609,50.026,49.9331,49.9702,33519.0
2018-04-26 14:05:00,53.8,53.8,53.73,53.78,37412.0,49.9795,49.9795,49.9145,49.9609,37412.0
2018-04-26 14:10:00,53.78,53.78,53.72,53.76,23933.0,49.9609,49.9609,49.9052,49.9423,23933.0
2018-04-26 14:15:00,53.75,53.77,53.67,53.76,77189.0,49.9331,49.9516,49.8587,49.9423,77189.0
2018-04-26 14:20:00,53.77,53.79,53.69,53.72,42102.0,49.9516,49.9702,49.8773,49.9052,42102.0
2018-04-26 14:25:00,53.72,53.83,53.71,53.83,129987.0,49.9052,50.0074,49.8959,50.0074,129987.0
2018-04-26 14:30:00,53.83,53.85,53.73,53.73,57328.0,50.0074,50.026,49.9145,49.9145,57328.0
2018-04-26 14:35:00,53.74,53.74,53.62,53.64,64217.0,49.9238,49.9238,49.8123,49.8309,64217.0
2018-04-26 14:40:00,53.65,53.74,53.63,53.65,97876.0,49.8402,49.9238,49.8216,49.8402,97876.0
2018-04-26 14:45:00,53.65,53.65,53.54,53.55,118241.0,49.8402,49.8402,49.738,49.7473,118241.0
2018-04-26 14:50:00,53.55,53.56,53.49,53.5,93082.0,49.7473,49.7565,49.6915,49.7008,93082.0
2018-04-26 14:55:00,53.5,53.51,53.4,53.43,120855.0,49.7008,49.7101,49.6079,49.6358,120855.0
2018-04-26 15:00:00,53.43,53.46,53.4,53.44,64884.0,49.6358,49.6636,49.6079,49.6451,64884.0
2018-04-26 15:05:00,53.44,53.46,53.26,53.26,109769.0,49.6451,49.6636,49.4779,49.4779,109769.0
2018-04-26 15:10:00,53.26,53.27,53.16,53.16,82837.0,49.4779,49.4871,49.385,49.385,82837.0
2018-04-26 15:15:00,53.16,53.26,53.16,53.26,74356.0,49.385,49.4779,49.385,49.4779,74356.0
2018-04-26 15:20:00,53.26,53.28,53.17,53.17,65355.0,49.4779,49.4964,49.3942,49.3942,65355.0
2018-04-26 15:25:00,53.17,53.19,53.08,53.08,93046.0,49.3942,49.4128,49.3106,49.3106,93046.0
2018-04-26 15:30:00,53.09,53.1,52.95,53.05,148183.0,49.3199,49.3292,49.1899,49.2828,148183.0
2018-04-26 15:35:00,53.05,53.09,53.01,53.05,113595.0,49.2828,49.3199,49.2456,49.2828,113595.0
2018-04-26 15:40:00,53.07,53.18,53.04,53.18,164485.0,49.3013,49.4035,49.2735,49.4035,164485.0
2018-04-26 15:45:00,53.18,53.18,53.04,53.05,179428.0,49.4035,49.4035,49.2735,49.2828,179428.0
2018-04-26 15:50:00,53.04,53.05,53.0,53.02,246263.0,49.2735,49.2828,49.2363,49.2549,246263.0
2018-04-26 15:55:00,53.01,53.16,52.99,53.12,726082.0,49.2456,49.385,49.227,49.3478,726082.0
2018-04-27 09:30:00,53.27,53.55,53.13,53.48,142710.0,49.4871,49.7473,49.3571,49.6822,142710.0
2018-04-27 09:35:00,53.5,53.5,53.28,53.28,171545.0,49.7008,49.7008,49.4964,49.4964,171545.0
2018-04-27 09:40:00,53.27,53.42,53.24,53.28,144825.0,49.4871,49.6265,49.4593,49.4964,144825.0
2018-04-27 09:45:00,53.27,53.42,53.26,53.32,95648.0,49.4871,49.6265,49.4779,49.5336,95648.0
2018-04-27 09:50:00,53.33,53.45,53.3,53.35,95168.0,49.5429,49.6544,49.515,49.5615,95168.0
2018-04-27 09:55:00,53.36,53.43,53.19,53.34,62565.0,49.5707,49.6358,49.4128,49.5522,62565.0
2018-04-27 10:00:00,53.34,53.48,53.34,53.38,64079.0,49.5522,49.6822,49.5522,49.5893,64079.0
2018-04-27 10:05:00,53.38,53.47,53.32,53.39,73642.0,49.5893,49.6729,49.5336,49.5986,73642.0
2018-04-27 10:10:00,53.39,53.45,53.34,53.4,81016.0,49.5986,49.6544,49.5522,49.6079,81016.0
2018-04-27 10:15:00,53.39,53.48,53.33,53.33,71786.0,49.5986,49.6822,49.5429,49.5429,71786.0
2018-04-27 10:20:00,53.34,53.46,53.31,53.36,54967.0,49.5522,49.6636,49.5243,49.5707,54967.0
2018-04-27 10:25:00,53.37,53.38,53.28,53.29,45924.0,49.58,49.5893,49.4964,49.5057,45924.0
2018-04-27 10:30:00,53.28,53.34,53.27,53.32,41584.0,49.4964,49.5522,49.4871,49.5336,41584.0
2018-04-27 10:35:00,53.34,53.37,53.26,53.3,62632.0,49.5522,49.58,49.4779,49.515,62632.0
2018-04-27 10:40:00,53.29,53.34,53.24,53.33,206401.0,49.5057,49.5522,49.4593,49.5429,206401.0
2018-04-27 10:45:00,53.34,53.39,53.31,53.38,39261.0,49.5522,49.5986,49.5243,49.5893,39261.0
2018-04-27 10:50:00,53.38,53.39,53.29,53.36,34547.0,49.5893,49.5986,49.5057,49.5707,34547.0
2018-04-27 10:55:00,53.36,53.38,53.29,53.36,39511.0,49.5707,49.5893,49.5057,49.5707,39511.0
2018-04-27 11:00:00,53.36,53.42,53.35,53.35,43917.0,49.5707,49.6265,49.5615,49.5615,43917.0
2018-04-27 11:05:00,53.35,53.43,53.34,53.37,30002.0,49.5615,49.6358,49.5522,49.58,30002.0
2018-04-27 11:10:00,53.37,53.48,53.37,53.46,45787.0,49.58,49.6822,49.58,49.6636,45787.0
2018-04-27 11:15:00,53.46,53.54,53.41,53.49,28481.0,49.6636,49.738,49.6172,49.6915,28481.0
2018-04-27 11:20:00,53.48,53.49,53.41,53.41,32749.0,49.6822,49.6915,49.6172,49.6172,32749.0
2018-04-27 11:25:00,53.42,53.42,53.35,53.41,36275.0,49.6265,49.6265,49.5615,49.6172,36275.0
2018-04-27 11:30:00,53.4,53.41,53.33,53.35,49152.0,49.6079,49.6172,49.5429,49.5615,49152.0
2018-04-27 11:35:00,53.35,53.38,53.32,53.34,44494.0,49.5615,49.5893,49.5336,49.5522,44494.0
2018-04-27 11:40:00,53.33,53.36,53.29,53.3,38170.0,49.5429,49.5707,49.5057,49.515,38170.0
2018-04-27 11:45:00,53.3,53.32,53.25,53.26,48034.0,49.515,49.5336,49.4686,49.4779,48034.0
2018-04-27 11:50:00,53.26,53.26,53.12,53.13,59785.0,49.4779,49.4779,49.3478,49.3571,59785.0
2018-04-27 11:55:00,53.12,53.24,53.12,53.22,94078.0,49.3478,49.4593,49.3478,49.4407,94078.0
2018-04-27 12:00:00,53.21,53.28,53.2,53.25,66775.0,49.4314,49.4964,49.4221,49.4686,66775.0
2018-04-27 12:05:00,53.25,53.26,53.16,53.16,34289.0,49.4686,49.4779,49.385,49.385,34289.0
2018-04-27 12:10:00,53.16,53.25,53.13,53.24,82691.0,49.385,49.4686,49.3571,49.4593,82691.0
2018-04-27 12:15:00,53.25,53.3,53.19,53.24,34354.0,49.4686,49.515,49.4128,49.4593,34354.0
2018-04-27 12:20:00,53.24,53.26,53.2,53.22,21201.0,49.4593,49.4779,49.4221,49.4407,21201.0
2018-04-27 12:25:00,53.23,53.29,53.15,53.17,101996.0,49.45,49.5057,49.3757,49.3942,101996.0
2018-04-27 12:30:00,53.17,53.25,53.09,53.09,65582.0,49.3942,49.4686,49.3199,49.3199,65582.0
2018-04-27 12:35:00,53.09,53.2,53.09,53.14,35123.0,49.3199,49.4221,49.3199,49.3664,35123.0
2018-04-27 12:40:00,53.14,53.23,53.13,53.22,28450.0,49.3664,49.45,49.3571,49.4407,28450.0
2018-04-27 12:45:00,53.22,53.3,53.2,53.3,13755.0,49.4407,49.515,49.4221,49.515,13755.0
2018-04-27 12:50:00,53.3,53.34,53.27,53.28,28201.0,49.515,49.5522,49.4871,49.4964,28201.0
2018-04-27 12:55:00,53.28,53.36,53.28,53.35,39318.0,49.4964,49.5707,49.4964,49.5615,39318.0
2018-04-27 13:00:00,53.36,53.37,53.32,53.35,22836.0,49.5707,49.58,49.5336,49.5615,22836.0
2018-04-27 13:05:00,53.35,53.39,53.31,53.36,34562.0,49.5615,49.5986,49.5243,49.5707,34562.0
2018-04-27 13:10:00,53.37,53.43,53.33,53.43,31466.0,49.58,49.6358,49.5429,49.6358,31466.0
2018-04-27 13:15:00,53.42,53.43,53.36,53.38,28725.0,49.6265,49.6358,49.5707,49.5893,28725.0
2018-04-27 13:20:00,53.38,53.39,53.28,53.31,33952.0,49.5893,49.5986,49.4964,49.5243,33952.0
2018-04-27 13:25:00,53.31,53.33,53.24,53.28,35419.0,49.5243,49.5429,49.4593,49.4964,35419.0
2018-04-27 13:30:00,53.28,53.3,53.24,53.27,41211.0,49.4964,49.515,49.4593,49.4871,41211.0
2018-04-27 13:35:00,53.28,53.29,53.21,53.23,25904.0,49.4964,49.5057,49.4314,49.45,25904.0
2018-04-27 13:40:00,53.23,53.23,53.17,53.18,25169.0,49.45,49.45,49.3942,49.4035,25169.0
2018-04-27 13:45:00,53.19,53.26,53.18,53.2,29739.0,49.4128,49.4779,49.4035,49.4221,29739.0
2018-04-27 13:50:00,53.19,53.25,53.19,53.24,25580.0,49.4128,49.4686,49.4128,49.4593,25580.0
2018-04-27 13:55:00,53.24,53.29,53.23,53.29,75174.0,49.4593,49.5057,49.45,49.5057,75174.0
2018-04-27 14:00:00,53.29,53.35,53.27,53.32,55046.0,49.5057,49.5615,49.4871,49.5336,55046.0
2018-04-27 14:05:00,53.32,53.35,53.31,53.31,39160.0,49.5336,49.5615,49.5243,49.5243,39160.0
2018-04-27 14:10:00,53.32,53.45,53.31,53.44,65418.0,49.5336,49.6544,49.5243,49.6451,65418.0
2018-04-27 14:15:00,53.44,53.51,53.44,53.5,43855.0,49.6451,49.7101,49.6451,49.7008,43855.0
2018-04-27 14:20:00,53.51,53.57,53.51,53.55,57781.0,49.7101,49.7658,49.7101,49.7473,57781.0
2018-04-27 14:25:00,53.56,53.58,53.53,53.57,46092.0,49.7565,49.7751,49.7287,49.7658,46092.0
2018-04-27 14:30:00,53.56,53.57,53.52,53.55,65054.0,49.7565,49.7658,49.7194,49.7473,65054.0
2018-04-27 14:35:00,53.55,53.59,53.49,53.5,33100.0,49.7473,49.7844,49.6915,49.7008,33100.0
2018-04-27 14:40:00,53.5,53.5,53.45,53.48,58413.0,49.7008,49.7008,49.6544,49.6822,58413.0
2018-04-27 14:45:00,53.48,53.52,53.45,53.49,80331.0,49.6822,49.7194,49.6544,49.6915,80331.0
2018-04-27 14:50:00,53.49,53.5,53.44,53.48,41130.0,49.6915,49.7008,49.6451,49.6822,41130.0
2018-04-27 14:55:00,53.48,53.5,53.45,53.46,27018.0,49.6822,49.7008,49.6544,49.6636,27018.0
2018-04-27 15:00:00,53.46,53.7,53.45,53.66,112238.0,49.6636,49.8866,49.6544,49.8494,112238.0
2018-04-27 15:05:00,53.66,53.69,53.62,53.63,52888.0,49.8494,49.8773,49.8123,49.8216,52888.0
2018-04-27 15:10:00,53.63,53.66,53.57,53.61,102541.0,49.8216,49.8494,49.7658,49.803,102541.0
2018-04-27 15:15:00,53.61,53.62,53.54,53.55,70205.0,49.803,49.8123,49.738,49.7473,70205.0
2018-04-27 15:20:00,53.55,53.56,53.5,53.5,54127.0,49.7473,49.7565,49.7008,49.7008,54127.0
2018-04-27 15:25:00,53.5,53.51,53.44,53.46,70945.0,49.7008,49.7101,49.6451,49.6636,70945.0
2018-04-27 15:30:00,53.46,53.55,53.45,53.54,73465.0,49.6636,49.7473,49.6544,49.738,73465.0
2018-04-27 15:35:00,53.54,53.56,53.51,53.54,77526.0,49.738,49.7565,49.7101,49.738,77526.0
2018-04-27 15:40:00,53.54,53.54,53.46,53.47,78947.0,49.738,49.738,49.6636,49.6729,78947.0
2018-04-27 15:45:00,53.47,53.55,53.45,53.46,157083.0,49.6729,49.7473,49.6544,49.6636,157083.0
2018-04-27 15:50:00,53.47,53.47,53.43,53.44,110280.0,49.6729,49.6729,49.6358,49.6451,110280.0
2018-04-27 15:55:00,53.43,53.55,53.43,53.49,281938.0,49.6358,49.7473,49.6358,49.6915,281938.0
2018-04-30 09:30:00,53.55,53.78,53.53,53.7,126066.0,49.7473,49.9609,49.7287,49.8866,126066.0
2018-04-30 09:35:00,53.72,53.72,53.54,53.56,102710.0,49.9052,49.9052,49.738,49.7565,102710.0
2018-04-30 09:40:00,53.59,53.59,53.28,53.34,113053.0,49.7844,49.7844,49.4964,49.5522,113053.0
2018-04-30 09:45:00,53.32,53.33,53.18,53.22,97661.0,49.5336,49.5429,49.4035,49.4407,97661.0
2018-04-30 09:50:00,53.23,53.27,53.13,53.14,62523.0,49.45,49.4871,49.3571,49.3664,62523.0
2018-04-30 09:55:00,53.13,53.19,53.08,53.11,66811.0,49.3571,49.4128,49.3106,49.3385,66811.0
2018-04-30 10:00:00,53.12,53.18,53.06,53.11,54847.0,49.3478,49.4035,49.2921,49.3385,54847.0
2018-04-30 10:05:00,53.11,53.18,53.04,53.04,42886.0,49.3385,49.4035,49.2735,49.2735,42886.0
2018-04-30 10:10:00,53.04,53.05,52.81,52.83,162919.0,49.2735,49.2828,49.0598,49.0784,162919.0
2018-04-30 10:15:00,52.82,52.83,52.59,52.6,142469.0,49.0691,49.0784,48.8554,48.8647,142469.0
2018-04-30 10:20:00,52.59,52.78,52.58,52.74,141537.0,48.8554,49.0319,48.8461,48.9948,141537.0
2018-04-30 10:25:00,52.73,52.76,52.6,52.71,87929.0,48.9855,49.0134,48.8647,48.9669,87929.0
2018-04-30 10:30:00,52.71,52.85,52.7,52.77,172385.0,48.9669,49.097,48.9576,49.0226,172385.0
2018-04-30 10:35:00,52.77,52.77,52.65,52.71,55581.0,49.0226,49.0226,48.9112,48.9669,55581.0
2018-04-30 10:40:00,52.71,52.9,52.69,52.89,84625.0,48.9669,49.1434,48.9483,49.1341,84625.0
2018-04-30 10:45:00,52.88,52.93,52.81,52.9,50868.0,49.1248,49.1713,49.0598,49.1434,50868.0
2018-04-30 10:50:00,52.89,52.89,52.77,52.77,94517.0,49.1341,49.1341,49.0226,49.0226,94517.0
2018-04-30 10:55:00,52.77,52.85,52.74,52.82,59316.0,49.0226,49.097,48.9948,49.0691,59316.0
2018-04-30 11:00:00,52.82,52.91,52.81,52.9,54751.0,49.0691,49.1527,49.0598,49.1434,54751.0
2018-04-30 11:05:00,52.9,52.92,52.83,52.92,38768.0,49.1434,49.162,49.0784,49.162,38768.0
2018-04-30 11:10:00,52.92,52.96,52.87,52.95,55164.0,49.162,49.1992,49.1155,49.1899,55164.0
2018-04-30 11:15:00,52.96,52.98,52.87,52.93,35233.0,49.1992,49.2177,49.1155,49.1713,35233.0
2018-04-30 11:20:00,52.93,53.07,52.92,53.02,95436.0,49.1713,49.3013,49.162,49.2549,95436.0
2018-04-30 11:25:00,53.02,53.03,52.92,52.97,100698.0,49.2549,49.2642,49.162,49.2084,100698.0
2018-04-30 11:30:00,52.97,53.1,52.97,53.08,42305.0,49.2084,49.3292,49.2084,49.3106,42305.0
2018-04-30 11:35:00,53.07,53.13,53.05,53.11,37982.0,49.3013,49.3571,49.2828,49.3385,37982.0
2018-04-30 11:40:00,53.1,53.1,52.99,52.99,43812.0,49.3292,49.3292,49.227,49.227,43812.0
2018-04-30 11:45:00,52.98,53.02,52.92,52.92,40015.0,49.2177,49.2549,49.162,49.162,40015.0
2018-04-30 11:50:00,52.93,52.97,52.9,52.91,33184.0,49.1713,49.2084,49.1434,49.1527,33184.0
2018-04-30 11:55:00,52.9,52.91,52.82,52.84,149688.0,49.1434,49.1527,49.0691,49.0877,149688.0
2018-04-30 12:00:00,52.83,52.88,52.79,52.83,57511.0,49.0784,49.1248,49.0412,49.0784,57511.0
2018-04-30 12:05:00,52.83,52.85,52.78,52.8,33539.0,49.0784,49.097,49.0319,49.0505,33539.0
2018-04-30 12:10:00,52.8,52.84,52.79,52.84,20640.0,49.0505,49.0877,49.0412,49.0877,20640.0
2018-04-30 12:15:00,52.84,52.85,52.79,52.79,32141.0,49.0877,49.097,49.0412,49.0412,32141.0
2018-04-30 12:20:00,52.79,52.84,52.78,52.81,29393.0,49.0412,49.0877,49.0319,49.0598,29393.0
2018-04-30 12:25:00,52.81,52.84,52.77,52.8,41886.0,49.0598,49.0877,49.0226,49.0505,41886.0
2018-04-30 12:30:00,52.81,52.81,52.78,52.8,19681.0,49.0598,49.0598,49.0319,49.0505,19681.0
2018-04-30 12:35:00,52.8,52.84,52.79,52.84,31585.0,49.0505,49.0877,49.0412,49.0877,31585.0
2018-04-30 12:40:00,52.84,52.86,52.81,52.85,31837.0,49.0877,49.1063,49.0598,49.097,31837.0
2018-04-30 12:45:00,52.86,52.86,52.79,52.79,31980.0,49.1063,49.1063,49.0412,49.0412,31980.0
2018-04-30 12:50:00,52.79,52.8,52.7,52.73,50157.0,49.0412,49.0505,48.9576,48.9855,50157.0
2018-04-30 12:55:00,52.73,52.84,52.72,52.84,21206.0,48.9855,49.0877,48.9762,49.0877,21206.0
2018-04-30 13:00:00,52.84,52.89,52.83,52.85,33364.0,49.0877,49.1341,49.0784,49.097,33364.0
2018-04-30 13:05:00,52.85,52.91,52.84,52.85,29196.0,49.097,49.1527,49.0877,49.097,29196.0
2018-04-30 13:10:00,52.85,52.87,52.78,52.82,22898.0,49.097,49.1155,49.0319,49.0691,22898.0
2018-04-30 13:15:00,52.83,52.87,52.77,52.79,73717.0,49.0784,49.1155,49.0226,49.0412,73717.0
2018-04-30 13:20:00,52.79,52.8,52.71,52.72,64321.0,49.0412,49.0505,48.9669,48.9762,64321.0
2018-04-30 13:25:00,52.72,52.75,52.71,52.74,33963.0,48.9762,49.0041,48.9669,48.9948,33963.0
2018-04-30 13:30:00,52.74,52.77,52.72,52.73,37635.0,48.9948,49.0226,48.9762,48.9855,37635.0
2018-04-30 13:35:00,52.73,52.76,52.65,52.66,130619.0,48.9855,49.0134,48.9112,48.9205,130619.0
2018-04-30 13:40:00,52.66,52.75,52.63,52.68,77007.0,48.9205,49.0041,48.8926,48.939,77007.0
2018-04-30 13:45:00,52.69,52.69,52.6,52.62,42224.0,48.9483,48.9483,48.8647,48.8833,42224.0
2018-04-30 13:50:00,52.62,52.68,52.6,52.61,71252.0,48.8833,48.939,48.8647,48.874,71252.0
2018-04-30 13:55:00,52.61,52.68,52.61,52.68,39675.0,48.874,48.939,48.874,48.939,39675.0
2018-04-30 14:00:00,52.68,52.69,52.62,52.62,55805.0,48.939,48.9483,48.8833,48.8833,55805.0
2018-04-30 14:05:00,52.62,52.63,52.48,52.49,72876.0,48.8833,48.8926,48.7532,48.7625,72876.0
2018-04-30 14:10:00,52.48,52.48,52.42,52.48,48580.0,48.7532,48.7532,48.6975,48.7532,48580.0
2018-04-30 14:15:00,52.48,52.55,52.47,52.47,41286.0,48.7532,48.8183,48.744,48.744,41286.0
2018-04-30 14:20:00,52.48,52.61,52.48,52.56,34814.0,48.7532,48.874,48.7532,48.8276,34814.0
2018-04-30 14:25:00,52.56,52.6,52.53,52.58,45738.0,48.8276,48.8647,48.7997,48.8461,45738.0
2018-04-30 14:30:00,52.57,52.6,52.54,52.55,45928.0,48.8368,48.8647,48.809,48.8183,45928.0
2018-04-30 14:35:00,52.55,52.62,52.54,52.56,48205.0,48.8183,48.8833,48.809,48.8276,48205.0
2018-04-30 14:40:00,52.56,52.57,52.51,52.53,44486.0,48.8276,48.8368,48.7811,48.7997,44486.0
2018-04-30 14:45:00,52.53,52.54,52.44,52.48,70579.0,48.7997,48.809,48.7161,48.7532,70579.0
2018-04-30 14:50:00,52.48,52.52,52.47,52.48,48738.0,48.7532,48.7904,48.744,48.7532,48738.0
2018-04-30 14:55:00,52.49,52.51,52.42,52.43,54691.0,48.7625,48.7811,48.6975,48.7068,54691.0
2018-04-30 15:00:00,52.43,52.47,52.42,52.42,52912.0,48.7068,48.744,48.6975,48.6975,52912.0
2018-04-30 15:05:00,52.42,52.46,52.42,52.43,32669.0,48.6975,48.7347,48.6975,48.7068,32669.0
2018-04-30 15:10:00,52.43,52.46,52.43,52.45,40487.0,48.7068,48.7347,48.7068,48.7254,40487.0
2018-04-30 15:15:00,52.45,52.49,52.44,52.45,74075.0,48.7254,48.7625,48.7161,48.7254,74075.0
2018-04-30 15:20:00,52.45,52.46,52.4,52.4,68420.0,48.7254,48.7347,48.6789,48.6789,68420.0
2018-04-30 15:25:00,52.4,52.41,52.33,52.38,66741.0,48.6789,48.6882,48.6139,48.6603,66741.0
2018-04-30 15:30:00,52.38,52.44,52.37,52.44,92382.0,48.6603,48.7161,48.6511,48.7161,92382.0
2018-04-30 15:35:00,52.44,52.52,52.4,52.52,127050.0,48.7161,48.7904,48.6789,48.7904,127050.0
2018-04-30 15:40:00,52.52,52.52,52.48,52.48,126523.0,48.7904,48.7904,48.7532,48.7532,126523.0
2018-04-30 15:45:00,52.48,52.53,52.45,52.5,246644.0,48.7532,48.7997,48.7254,48.7718,246644.0
2018-04-30 15:50:00,52.5,52.5,52.41,52.43,260264.0,48.7718,48.7718,48.6882,48.7068,260264.0
2018-04-30 15:55:00,52.42,52.43,52.22,52.22,824492.0,48.6975,48.7068,48.5117,48.5117,824492.0
2018-05-01 09:30:00,52.27,52.33,52.0,52.22,151283.0,48.5582,48.6139,48.3073,48.5117,151283.0
2018-05-01 09:35:00,52.21,52.36,52.16,52.21,58903.0,48.5024,48.6418,48.456,48.5024,58903.0
2018-05-01 09:40:00,52.2,52.27,52.17,52.21,58355.0,48.4931,48.5582,48.4653,48.5024,58355.0
2018-05-01 09:45:00,52.22,52.34,52.22,52.32,47397.0,48.5117,48.6232,48.5117,48.6046,47397.0
2018-05-01 09:50:00,52.32,52.35,52.19,52.35,64052.0,48.6046,48.6325,48.4838,48.6325,64052.0
2018-05-01 09:55:00,52.33,52.45,52.33,52.39,47147.0,48.6139,48.7254,48.6139,48.6696,47147.0
2018-05-01 10:00:00,52.39,52.4,52.17,52.2,61388.0,48.6696,48.6789,48.4653,48.4931,61388.0
2018-05-01 10:05:00,52.2,52.25,52.06,52.22,70678.0,48.4931,48.5396,48.3631,48.5117,70678.0
2018-05-01 10:10:00,52.21,52.32,52.16,52.26,73739.0,48.5024,48.6046,48.456,48.5489,73739.0
2018-05-01 10:15:00,52.27,52.28,52.12,52.16,68803.0,48.5582,48.5674,48.4188,48.456,68803.0
2018-05-01 10:20:00,52.16,52.31,52.09,52.27,71649.0,48.456,48.5953,48.3909,48.5582,71649.0
2018-05-01 10:25:00,52.27,52.27,52.12,52.15,70770.0,48.5582,48.5582,48.4188,48.4467,70770.0
2018-05-01 10:30:00,52.15,52.19,52.12,52.19,45887.0,48.4467,48.4838,48.4188,48.4838,45887.0
2018-05-01 10:35:00,52.18,52.18,52.09,52.15,72203.0,48.4745,48.4745,48.3909,48.4467,72203.0
2018-05-01 10:40:00,52.16,52.23,52.11,52.23,37028.0,48.456,48.521,48.4095,48.521,37028.0
2018-05-01 10:45:00,52.23,52.29,52.11,52.11,49747.0,48.521,48.5767,48.4095,48.4095,49747.0
2018-05-01 10:50:00,52.11,52.16,52.08,52.1,82630.0,48.4095,48.456,48.3816,48.4002,82630.0
2018-05-01 10:55:00,52.11,52.11,51.98,52.01,93985.0,48.4095,48.4095,48.2887,48.3166,93985.0
2018-05-01 11:00:00,52.01,52.05,51.85,51.93,68648.0,48.3166,48.3538,48.168,48.2423,68648.0
2018-05-01 11:05:00,51.93,52.04,51.91,52.04,83332.0,48.2423,48.3445,48.2237,48.3445,83332.0
2018-05-01 11:10:00,52.05,52.06,51.95,52.01,68272.0,48.3538,48.3631,48.2609,48.3166,68272.0
2018-05-01 11:15:00,52.01,52.1,51.99,52.0,67635.0,48.3166,48.4002,48.298,48.3073,67635.0
2018-05-01 11:20:00,52.0,52.09,52.0,52.04,40299.0,48.3073,48.3909,48.3073,48.3445,40299.0
2018-05-01 11:25:00,52.05,52.08,52.01,52.07,53671.0,48.3538,48.3816,48.3166,48.3724,53671.0
2018-05-01 11:30:00,52.06,52.19,52.04,52.18,71313.0,48.3631,48.4838,48.3445,48.4745,71313.0
2018-05-01 11:35:00,52.19,52.2,52.13,52.14,43329.0,48.4838,48.4931,48.4281,48.4374,43329.0
2018-05-01 11:40:00,52.15,52.18,52.08,52.15,49128.0,48.4467,48.4745,48.3816,48.4467,49128.0
2018-05-01 11:45:00,52.15,52.18,52.11,52.16,46791.0,48.4467,48.4745,48.4095,48.456,46791.0
2018-05-01 11:50:00,52.15,52.23,52.13,52.16,45353.0,48.4467,48.521,48.4281,48.456,45353.0
2018-05-01 11:55:00,52.15,52.18,52.04,52.06,92446.0,48.4467,48.4745,48.3445,48.3631,92446.0
2018-05-01 12:00:00,52.06,52.13,52.05,52.13,41191.0,48.3631,48.4281,48.3538,48.4281,41191.0
2018-05-01 12:05:00,52.12,52.19,52.08,52.12,30454.0,48.4188,48.4838,48.3816,48.4188,30454.0
2018-05-01 12:10:00,52.1,52.18,52.09,52.17,27624.0,48.4002,48.4745,48.3909,48.4653,27624.0
2018-05-01 12:15:00,52.16,52.17,52.07,52.16,27717.0,48.456,48.4653,48.3724,48.456,27717.0
2018-05-01 12:20:00,52.16,52.18,52.1,52.15,28764.0,48.456,48.4745,48.4002,48.4467,28764.0
2018-05-01 12:25:00,52.15,52.25,52.11,52.22,43662.0,48.4467,48.5396,48.4095,48.5117,43662.0
2018-05-01 12:30:00,52.22,52.27,52.16,52.26,41599.0,48.5117,48.5582,48.456,48.5489,41599.0
2018-05-01 12:35:00,52.26,52.3,52.21,52.23,31012.0,48.5489,48.586,48.5024,48.521,31012.0
2018-05-01 12:40:00,52.24,52.25,52.2,52.23,25459.0,48.5303,48.5396,48.4931,48.521,25459.0
2018-05-01 12:45:00,52.23,52.28,52.19,52.21,32418.0,48.521,48.5674,48.4838,48.5024,32418.0
2018-05-01 12:50:00,52.21,52.23,52.17,52.21,32275.0,48.5024,48.521,48.4653,48.5024,32275.0
2018-05-01 12:55:00,52.22,52.22,52.16,52.17,23937.0,48.5117,48.5117,48.456,48.4653,23937.0
2018-05-01 13:00:00,52.17,52.17,52.08,52.12,35948.0,48.4653,48.4653,48.3816,48.4188,35948.0
2018-05-01 13:05:00,52.12,52.13,52.04,52.05,37668.0,48.4188,48.4281,48.3445,48.3538,37668.0
2018-05-01 13:10:00,52.07,52.11,52.05,52.08,36385.0,48.3724,48.4095,48.3538,48.3816,36385.0
2018-05-01 13:15:00,52.08,52.08,52.02,52.06,41646.0,48.3816,48.3816,48.3259,48.3631,41646.0
2018-05-01 13:20:00,52.05,52.05,51.97,52.02,47001.0,48.3538,48.3538,48.2795,48.3259,47001.0
2018-05-01 13:25:00,52.01,52.01,51.89,51.9,63125.0,48.3166,48.3166,48.2051,48.2144,63125.0
2018-05-01 13:30:00,51.9,51.92,51.85,51.9,68805.0,48.2144,48.233,48.168,48.2144,68805.0
2018-05-01 13:35:00,51.9,52.0,51.9,52.0,48298.0,48.2144,48.3073,48.2144,48.3073,48298.0
2018-05-01 13:40:00,51.99,52.11,51.99,52.11,48496.0,48.298,48.4095,48.298,48.4095,48496.0
2018-05-01 13:45:00,52.11,52.33,52.11,52.3,127466.0,48.4095,48.6139,48.4095,48.586,127466.0
2018-05-01 13:50:00,52.3,52.39,52.3,52.38,63909.0,48.586,48.6696,48.586,48.6603,63909.0
2018-05-01 13:55:00,52.38,52.53,52.3,52.49,226063.0,48.6603,48.7997,48.586,48.7625,226063.0
2018-05-01 14:00:00,52.5,52.54,52.45,52.48,44574.0,48.7718,48.809,48.7254,48.7532,44574.0
2018-05-01 14:05:00,52.48,52.49,52.41,52.48,52600.0,48.7532,48.7625,48.6882,48.7532,52600.0
2018-05-01 14:10:00,52.48,52.56,52.47,52.48,115435.0,48.7532,48.8276,48.744,48.7532,115435.0
2018-05-01 14:15:00,52.49,52.53,52.47,52.53,43325.0,48.7625,48.7997,48.744,48.7997,43325.0
2018-05-01 14:20:00,52.52,52.57,52.49,52.55,58605.0,48.7904,48.8368,48.7625,48.8183,58605.0
2018-05-01 14:25:00,52.55,52.64,52.55,52.61,57062.0,48.8183,48.9019,48.8183,48.874,57062.0
2018-05-01 14:30:00,52.61,52.64,52.57,52.59,60388.0,48.874,48.9019,48.8368,48.8554,60388.0
2018-05-01 14:35:00,52.59,52.62,52.54,52.57,57715.0,48.8554,48.8833,48.809,48.8368,57715.0
2018-05-01 14:40:00,52.57,52.73,52.57,52.71,47467.0,48.8368,48.9855,48.8368,48.9669,47467.0
2018-05-01 14:45:00,52.71,52.81,52.71,52.79,55101.0,48.9669,49.0598,48.9669,49.0412,55101.0
2018-05-01 14:50:00,52.79,52.85,52.75,52.76,49415.0,49.0412,49.097,49.0041,49.0134,49415.0
2018-05-01 14:55:00,52.76,52.79,52.72,52.74,42298.0,49.0134,49.0412,48.9762,48.9948,42298.0
2018-05-01 15:00:00,52.75,52.81,52.71,52.73,36520.0,49.0041,49.0598,48.9669,48.9855,36520.0
2018-05-01 15:05:00,52.72,52.77,52.7,52.72,55034.0,48.9762,49.0226,48.9576,48.9762,55034.0
2018-05-01 15:10:00,52.71,52.71,52.64,52.66,46395.0,48.9669,48.9669,48.9019,48.9205,46395.0
2018-05-01 15:15:00,52.66,52.69,52.61,52.63,26220.0,48.9205,48.9483,48.874,48.8926,26220.0
2018-05-01 15:20:00,52.64,52.67,52.58,52.59,39165.0,48.9019,48.9297,48.8461,48.8554,39165.0
2018-05-01 15:25:00,52.6,52.62,52.53,52.56,44442.0,48.8647,48.8833,48.7997,48.8276,44442.0
2018-05-01 15:30:00,52.57,52.61,52.55,52.58,72668.0,48.8368,48.874,48.8183,48.8461,72668.0
2018-05-01 15:35:00,52.59,52.6,52.56,52.57,66477.0,48.8554,48.8647,48.8276,48.8368,66477.0
2018-05-01 15:40:00,52.57,52.66,52.57,52.64,107717.0,48.8368,48.9205,48.8368,48.9019,107717.0
2018-05-01 15:45:00,52.65,52.7,52.65,52.69,104703.0,48.9112,48.9576,48.9112,48.9483,104703.0
2018-05-01 15:50:00,52.69,52.73,52.64,52.66,132608.0,48.9483,48.9855,48.9019,48.9205,132608.0
2018-05-01 15:55:00,52.65,52.72,52.65,52.71,283174.0,48.9112,48.9762,48.9112,48.9669,283174.0
2018-05-02 09:30:00,52.81,52.87,52.54,52.73,123172.0,49.0598,49.1155,48.809,48.9855,123172.0
2018-05-02 09:35:00,52.73,52.87,52.68,52.68,69903.0,48.9855,49.1155,48.939,48.939,69903.0
2018-05-02 09:40:00,52.67,52.83,52.65,52.78,80747.0,48.9297,49.0784,48.9112,49.0319,80747.0
2018-05-02 09:45:00,52.78,52.84,52.73,52.79,61508.0,49.0319,49.0877,48.9855,49.0412,61508.0
2018-05-02 09:50:00,52.78,52.98,52.78,52.97,129391.0,49.0319,49.2177,49.0319,49.2084,129391.0
2018-05-02 09:55:00,52.96,53.02,52.93,52.97,63989.0,49.1992,49.2549,49.1713,49.2084,63989.0
2018-05-02 10:00:00,52.99,53.17,52.98,53.07,94596.0,49.227,49.3942,49.2177,49.3013,94596.0
2018-05-02 10:05:00,53.07,53.15,53.01,53.02,57681.0,49.3013,49.3757,49.2456,49.2549,57681.0
2018-05-02 10:10:00,53.03,53.03,52.93,53.01,77420.0,49.2642,49.2642,49.1713,49.2456,77420.0
2018-05-02 10:15:00,53.02,53.08,52.85,52.85,45890.0,49.2549,49.3106,49.097,49.097,45890.0
2018-05-02 10:20:00,52.84,52.87,52.75,52.75,71043.0,49.0877,49.1155,49.0041,49.0041,71043.0
2018-05-02 10:25:00,52.76,52.95,52.75,52.84,77741.0,49.0134,49.1899,49.0041,49.0877,77741.0
2018-05-02 10:30:00,52.85,52.9,52.79,52.84,62551.0,49.097,49.1434,49.0412,49.0877,62551.0
2018-05-02 10:35:00,52.84,52.92,52.79,52.88,34818.0,49.0877,49.162,49.0412,49.1248,34818.0
2018-05-02 10:40:00,52.9,53.01,52.9,52.94,48652.0,49.1434,49.2456,49.1434,49.1806,48652.0
2018-05-02 10:45:00,52.93,53.08,52.93,52.94,43729.0,49.1713,49.3106,49.1713,49.1806,43729.0
2018-05-02 10:50:00,52.94,52.94,52.81,52.88,32078.0,49.1806,49.1806,49.0598,49.1248,32078.0
2018-05-02 10:55:00,52.89,52.91,52.83,52.88,27523.0,49.1341,49.1527,49.0784,49.1248,27523.0
2018-05-02 11:00:00,52.89,52.89,52.8,52.85,22441.0,49.1341,49.1341,49.0505,49.097,22441.0
2018-05-02 11:05:00,52.86,52.99,52.85,52.99,28037.0,49.1063,49.227,49.097,49.227,28037.0
2018-05-02 11:10:00,52.98,53.06,52.97,53.05,29436.0,49.2177,49.2921,49.2084,49.2828,29436.0
2018-05-02 11:15:00,53.05,53.09,52.95,53.06,38733.0,49.2828,49.3199,49.1899,49.2921,38733.0
2018-05-02 11:20:00,53.05,53.09,53.01,53.03,32767.0,49.2828,49.3199,49.2456,49.2642,32767.0
2018-05-02 11:25:00,53.03,53.08,52.96,52.96,47916.0,49.2642,49.3106,49.1992,49.1992,47916.0
2018-05-02 11:30:00,52.96,53.03,52.96,52.99,25289.0,49.1992,49.2642,49.1992,49.227,25289.0
2018-05-02 11:35:00,52.98,52.99,52.9,52.92,28166.0,49.2177,49.227,49.1434,49.162,28166.0
2018-05-02 11:40:00,52.92,52.94,52.76,52.78,36811.0,49.162,49.1806,49.0134,49.0319,36811.0
2018-05-02 11:45:00,52.78,52.82,52.65,52.74,41539.0,49.0319,49.0691,48.9112,48.9948,41539.0
2018-05-02 11:50:00,52.73,52.79,52.71,52.78,21562.0,48.9855,49.0412,48.9669,49.0319,21562.0
2018-05-02 11:55:00,52.78,52.92,52.75,52.92,46061.0,49.0319,49.162,49.0041,49.162,46061.0
2018-05-02 12:00:00,52.91,52.92,52.85,52.91,44324.0,49.1527,49.162,49.097,49.1527,44324.0
2018-05-02 12:05:00,52.9,52.94,52.89,52.89,37520.0,49.1434,49.1806,49.1341,49.1341,37520.0
2018-05-02 12:10:00,52.89,52.92,52.85,52.9,49608.0,49.1341,49.162,49.097,49.1434,49608.0
2018-05-02 12:15:00,52.9,52.93,52.88,52.91,23107.0,49.1434,49.1713,49.1248,49.1527,23107.0
2018-05-02 12:20:00,52.9,52.93,52.87,52.91,17793.0,49.1434,49.1713,49.1155,49.1527,17793.0
2018-05-02 12:25:00,52.9,52.96,52.89,52.93,19234.0,49.1434,49.1992,49.1341,49.1713,19234.0
2018-05-02 12:30:00,52.93,52.95,52.89,52.89,19805.0,49.1713,49.1899,49.1341,49.1341,19805.0
2018-05-02 12:35:00,52.89,52.92,52.86,52.91,24438.0,49.1341,49.162,49.1063,49.1527,24438.0
2018-05-02 12:40:00,52.92,53.0,52.9,52.99,23338.0,49.162,49.2363,49.1434,49.227,23338.0
2018-05-02 12:45:00,53.0,53.0,52.92,52.98,34599.0,49.2363,49.2363,49.162,49.2177,34599.0
2018-05-02 12:50:00,52.97,52.98,52.93,52.97,39643.0,49.2084,49.2177,49.1713,49.2084,39643.0
2018-05-02 12:55:00,52.96,53.03,52.93,53.02,52831.0,49.1992,49.2642,49.1713,49.2549,52831.0
2018-05-02 13:00:00,53.02,53.06,53.0,53.04,32813.0,49.2549,49.2921,49.2363,49.2735,32813.0
2018-05-02 13:05:00,53.04,53.05,53.0,53.01,24390.0,49.2735,49.2828,49.2363,49.2456,24390.0
2018-05-02 13:10:00,53.01,53.12,52.99,53.11,48127.0,49.2456,49.3478,49.227,49.3385,48127.0
2018-05-02 13:15:00,53.11,53.12,52.98,53.04,63871.0,49.3385,49.3478,49.2177,49.2735,63871.0
2018-05-02 13:20:00,53.05,53.09,53.04,53.08,30159.0,49.2828,49.3199,49.2735,49.3106,30159.0
2018-05-02 13:25:00,53.08,53.08,53.04,53.06,67976.0,49.3106,49.3106,49.2735,49.2921,67976.0
2018-05-02 13:30:00,53.06,53.08,53.04,53.05,26972.0,49.2921,49.3106,49.2735,49.2828,26972.0
2018-05-02 13:35:00,53.05,53.06,52.99,53.01,44405.0,49.2828,49.2921,49.227,49.2456,44405.0
2018-05-02 13:40:00,53.0,53.04,53.0,53.04,47026.0,49.2363,49.2735,49.2363,49.2735,47026.0
2018-05-02 13:45:00,53.04,53.07,53.03,53.03,30139.0,49.2735,49.3013,49.2642,49.2642,30139.0
2018-05-02 13:50:00,53.03,53.07,53.02,53.05,14701.0,49.2642,49.3013,49.2549,49.2828,14701.0
2018-05-02 13:55:00,53.06,53.08,52.98,52.98,20914.0,49.2921,49.3106,49.2177,49.2177,20914.0
2018-05-02 14:00:00,52.99,53.08,52.98,53.05,44309.0,49.227,49.3106,49.2177,49.2828,44309.0
2018-05-02 14:05:00,53.06,53.13,53.04,53.12,47646.0,49.2921,49.3571,49.2735,49.3478,47646.0
2018-05-02 14:10:00,53.12,53.12,53.04,53.05,46464.0,49.3478,49.3478,49.2735,49.2828,46464.0
2018-05-02 14:15:00,53.05,53.09,52.99,52.99,26928.0,49.2828,49.3199,49.227,49.227,26928.0
2018-05-02 14:20:00,53.0,53.03,52.89,52.9,59503.0,49.2363,49.2642,49.1341,49.1434,59503.0
2018-05-02 14:25:00,52.9,53.03,52.9,53.01,40304.0,49.1434,49.2642,49.1434,49.2456,40304.0
2018-05-02 14:30:00,53.0,53.02,52.93,52.94,39450.0,49.2363,49.2549,49.1713,49.1806,39450.0
2018-05-02 14:35:00,52.93,52.96,52.9,52.94,29117.0,49.1713,49.1992,49.1434,49.1806,29117.0
2018-05-02 14:40:00,52.94,52.96,52.89,52.91,49306.0,49.1806,49.1992,49.1341,49.1527,49306.0
2018-05-02 14:45:00,52.91,52.97,52.91,52.95,24219.0,49.1527,49.2084,49.1527,49.1899,24219.0
2018-05-02 14:50:00,52.96,52.98,52.85,52.87,40111.0,49.1992,49.2177,49.097,49.1155,40111.0
2018-05-02 14:55:00,52.87,52.93,52.87,52.88,23521.0,49.1155,49.1713,49.1155,49.1248,23521.0
2018-05-02 15:00:00,52.88,52.89,52.83,52.86,42941.0,49.1248,49.1341,49.0784,49.1063,42941.0
2018-05-02 15:05:00,52.86,52.91,52.85,52.88,40915.0,49.1063,49.1527,49.097,49.1248,40915.0
2018-05-02 15:10:00,52.87,52.87,52.77,52.78,48620.0,49.1155,49.1155,49.0226,49.0319,48620.0
2018-05-02 15:15:00,52.78,52.8,52.7,52.71,60981.0,49.0319,49.0505,48.9576,48.9669,60981.0
2018-05-02 15:20:00,52.71,52.71,52.49,52.52,82019.0,48.9669,48.9669,48.7625,48.7904,82019.0
2018-05-02 15:25:00,52.53,52.53,52.44,52.45,74874.0,48.7997,48.7997,48.7161,48.7254,74874.0
2018-05-02 15:30:00,52.46,52.54,52.38,52.53,70988.0,48.7347,48.809,48.6603,48.7997,70988.0
2018-05-02 15:35:00,52.52,52.53,52.44,52.53,87605.0,48.7904,48.7997,48.7161,48.7997,87605.0
2018-05-02 15:40:00,52.52,52.52,52.45,52.45,65277.0,48.7904,48.7904,48.7254,48.7254,65277.0
2018-05-02 15:45:00,52.46,52.47,52.3,52.32,176675.0,48.7347,48.744,48.586,48.6046,176675.0
2018-05-02 15:50:00,52.32,52.34,52.28,52.33,229290.0,48.6046,48.6232,48.5674,48.6139,229290.0
2018-05-02 15:55:00,52.33,52.37,52.3,52.36,440300.0,48.6139,48.6511,48.586,48.6418,440300.0
2018-05-03 09:30:00,52.02,52.04,51.86,51.96,92938.0,48.3259,48.3445,48.1773,48.2702,92938.0
2018-05-03 09:35:00,51.96,52.02,51.88,52.0,49310.0,48.2702,48.3259,48.1958,48.3073,49310.0
2018-05-03 09:40:00,51.99,52.03,51.78,51.78,93668.0,48.298,48.3352,48.1029,48.1029,93668.0
2018-05-03 09:45:00,51.79,51.87,51.77,51.81,71760.0,48.1122,48.1866,48.0937,48.1308,71760.0
2018-05-03 09:50:00,51.81,51.85,51.73,51.82,108976.0,48.1308,48.168,48.0565,48.1401,108976.0
2018-05-03 09:55:00,51.81,51.83,51.77,51.82,70954.0,48.1308,48.1494,48.0937,48.1401,70954.0
2018-05-03 10:00:00,51.82,51.82,51.69,51.76,60337.0,48.1401,48.1401,48.0193,48.0844,60337.0
2018-05-03 10:05:00,51.76,51.78,51.68,51.7,67432.0,48.0844,48.1029,48.0101,48.0286,67432.0
2018-05-03 10:10:00,51.69,51.69,51.5,51.5,138272.0,48.0193,48.0193,47.8428,47.8428,138272.0
2018-05-03 10:15:00,51.49,51.49,51.4,51.46,110645.0,47.8335,47.8335,47.7499,47.8057,110645.0
2018-05-03 10:20:00,51.46,51.47,51.28,51.29,113303.0,47.8057,47.815,47.6385,47.6477,113303.0
2018-05-03 10:25:00,51.3,51.35,51.2,51.25,114853.0,47.657,47.7035,47.5641,47.6106,114853.0
2018-05-03 10:30:00,51.26,51.29,51.2,51.25,70801.0,47.6199,47.6477,47.5641,47.6106,70801.0
2018-05-03 10:35:00,51.25,51.26,51.15,51.22,88954.0,47.6106,47.6199,47.5177,47.5827,88954.0
2018-05-03 10:40:00,51.22,51.32,51.18,51.27,129170.0,47.5827,47.6756,47.5456,47.6292,129170.0
2018-05-03 10:45:00,51.26,51.35,51.25,51.29,54244.0,47.6199,47.7035,47.6106,47.6477,54244.0
2018-05-03 10:50:00,51.3,51.3,51.17,51.26,76672.0,47.657,47.657,47.5363,47.6199,76672.0
2018-05-03 10:55:00,51.25,51.25,51.14,51.2,61203.0,47.6106,47.6106,47.5084,47.5641,61203.0
2018-05-03 11:00:00,51.21,51.24,51.09,51.12,81411.0,47.5734,47.6013,47.4619,47.4898,81411.0
2018-05-03 11:05:00,51.13,51.26,51.11,51.25,67126.0,47.4991,47.6199,47.4805,47.6106,67126.0
2018-05-03 11:10:00,51.24,51.32,51.21,51.32,110700.0,47.6013,47.6756,47.5734,47.6756,110700.0
2018-05-03 11:15:00,51.33,51.45,51.33,51.39,112328.0,47.6849,47.7964,47.6849,47.7406,112328.0
2018-05-03 11:20:00,51.38,51.39,51.28,51.33,45456.0,47.7314,47.7406,47.6385,47.6849,45456.0
2018-05-03 11:25:00,51.32,51.39,51.23,51.23,38097.0,47.6756,47.7406,47.592,47.592,38097.0
2018-05-03 11:30:00,51.23,51.32,51.23,51.32,101903.0,47.592,47.6756,47.592,47.6756,101903.0
2018-05-03 11:35:00,51.32,51.33,51.2,51.21,50623.0,47.6756,47.6849,47.5641,47.5734,50623.0
2018-05-03 11:40:00,51.21,51.26,51.15,51.26,49607.0,47.5734,47.6199,47.5177,47.6199,49607.0
2018-05-03 11:45:00,51.25,51.53,51.24,51.49,45424.0,47.6106,47.8707,47.6013,47.8335,45424.0
2018-05-03 11:50:00,51.5,51.52,51.45,51.47,28495.0,47.8428,47.8614,47.7964,47.815,28495.0
2018-05-03 11:55:00,51.47,51.53,51.4,51.41,41455.0,47.815,47.8707,47.7499,47.7592,41455.0
2018-05-03 12:00:00,51.41,51.51,51.4,51.46,37188.0,47.7592,47.8521,47.7499,47.8057,37188.0
2018-05-03 12:05:00,51.46,51.56,51.44,51.45,51682.0,47.8057,47.8986,47.7871,47.7964,51682.0
2018-05-03 12:10:00,51.46,51.53,51.4,51.53,38608.0,47.8057,47.8707,47.7499,47.8707,38608.0
2018-05-03 12:15:00,51.53,51.53,51.36,51.39,50744.0,47.8707,47.8707,47.7128,47.7406,50744.0
2018-05-03 12:20:00,51.39,51.42,51.33,51.33,36724.0,47.7406,47.7685,47.6849,47.6849,36724.0
2018-05-03 12:25:00,51.33,51.36,51.29,51.3,40027.0,47.6849,47.7128,47.6477,47.657,40027.0
2018-05-03 12:30:00,51.3,51.38,51.3,51.36,60664.0,47.657,47.7314,47.657,47.7128,60664.0
2018-05-03 12:35:00,51.36,51.57,51.32,51.55,239906.0,47.7128,47.9079,47.6756,47.8893,239906.0
2018-05-03 12:40:00,51.55,51.67,51.4,51.66,320835.0,47.8893,48.0008,47.7499,47.9915,320835.0
2018-05-03 12:45:00,51.66,51.75,51.66,51.73,123805.0,47.9915,48.0751,47.9915,48.0565,123805.0
2018-05-03 12:50:00,51.73,51.95,51.73,51.9,122489.0,48.0565,48.2609,48.0565,48.2144,122489.0
2018-05-03 12:55:00,51.9,52.02,51.89,51.99,75601.0,48.2144,48.3259,48.2051,48.298,75601.0
2018-05-03 13:00:00,51.99,52.0,51.85,51.9,69543.0,48.298,48.3073,48.168,48.2144,69543.0
2018-05-03 13:05:00,51.89,51.98,51.79,51.79,63688.0,48.2051,48.2887,48.1122,48.1122,63688.0
2018-05-03 13:10:00,51.78,51.87,51.75,51.84,88120.0,48.1029,48.1866,48.0751,48.1587,88120.0
2018-05-03 13:15:00,51.84,52.0,51.82,51.96,50232.0,48.1587,48.3073,48.1401,48.2702,50232.0
2018-05-03 13:20:00,51.96,52.03,51.93,51.95,56539.0,48.2702,48.3352,48.2423,48.2609,56539.0
2018-05-03 13:25:00,51.95,51.99,51.86,51.97,45123.0,48.2609,48.298,48.1773,48.2795,45123.0
2018-05-03 13:30:00,51.98,52.08,51.88,52.08,48876.0,48.2887,48.3816,48.1958,48.3816,48876.0
2018-05-03 13:35:00,52.08,52.1,52.04,52.04,33459.0,48.3816,48.4002,48.3445,48.3445,33459.0
2018-05-03 13:40:00,52.04,52.12,52.01,52.07,25030.0,48.3445,48.4188,48.3166,48.3724,25030.0
2018-05-03 13:45:00,52.08,52.1,51.96,52.01,43451.0,48.3816,48.4002,48.2702,48.3166,43451.0
2018-05-03 13:50:00,52.02,52.05,51.99,52.04,21260.0,48.3259,48.3538,48.298,48.3445,21260.0
2018-05-03 13:55:00,52.03,52.06,51.96,51.96,17276.0,48.3352,48.3631,48.2702,48.2702,17276.0
2018-05-03 14:00:00,51.96,51.98,51.9,51.91,31370.0,48.2702,48.2887,48.2144,48.2237,31370.0
2018-05-03 14:05:00,51.91,52.02,51.88,52.02,42266.0,48.2237,48.3259,48.1958,48.3259,42266.0
2018-05-03 14:10:00,52.02,52.03,51.94,51.99,29189.0,48.3259,48.3352,48.2516,48.298,29189.0
2018-05-03 14:15:00,51.98,52.02,51.96,51.96,24190.0,48.2887,48.3259,48.2702,48.2702,24190.0
2018-05-03 14:20:00,51.96,51.96,51.9,51.93,27114.0,48.2702,48.2702,48.2144,48.2423,27114.0
2018-05-03 14:25:00,51.94,51.97,51.9,51.97,20641.0,48.2516,48.2795,48.2144,48.2795,20641.0
2018-05-03 14:30:00,51.97,52.04,51.94,52.03,48034.0,48.2795,48.3445,48.2516,48.3352,48034.0
2018-05-03 14:35:00,52.03,52.06,52.01,52.03,101865.0,48.3352,48.3631,48.3166,48.3352,101865.0
2018-05-03 14:40:00,52.04,52.04,51.93,51.97,71730.0,48.3445,48.3445,48.2423,48.2795,71730.0
2018-05-03 14:45:00,51.96,51.98,51.85,51.87,57153.0,48.2702,48.2887,48.168,48.1866,57153.0
2018-05-03 14:50:00,51.86,51.93,51.86,51.9,35376.0,48.1773,48.2423,48.1773,48.2144,35376.0
2018-05-03 14:55:00,51.89,51.91,51.81,51.86,43494.0,48.2051,48.2237,48.1308,48.1773,43494.0
2018-05-03 15:00:00,51.86,51.92,51.84,51.85,35827.0,48.1773,48.233,48.1587,48.168,35827.0
2018-05-03 15:05:00,51.84,51.9,51.77,51.77,56220.0,48.1587,48.2144,48.0937,48.0937,56220.0
2018-05-03 15:10:00,51.77,51.84,51.73,51.83,36319.0,48.0937,48.1587,48.0565,48.1494,36319.0
2018-05-03 15:15:00,51.83,51.92,51.83,51.92,46207.0,48.1494,48.233,48.1494,48.233,46207.0
2018-05-03 15:20:00,51.92,51.93,51.82,51.88,48442.0,48.233,48.2423,48.1401,48.1958,48442.0
2018-05-03 15:25:00,51.88,51.9,51.83,51.88,48268.0,48.1958,48.2144,48.1494,48.1958,48268.0
2018-05-03 15:30:00,51.89,51.91,51.88,51.9,58753.0,48.2051,48.2237,48.1958,48.2144,58753.0
2018-05-03 15:35:00,51.89,51.9,51.8,51.82,61284.0,48.2051,48.2144,48.1215,48.1401,61284.0
2018-05-03 15:40:00,51.82,51.85,51.79,51.85,123154.0,48.1401,48.168,48.1122,48.168,123154.0
2018-05-03 15:45:00,51.85,51.89,51.8,51.81,118141.0,48.168,48.2051,48.1215,48.1308,118141.0
2018-05-03 15:50:00,51.81,51.87,51.74,51.74,133227.0,48.1308,48.1866,48.0658,48.0658,133227.0
2018-05-03 15:55:00,51.74,51.8,51.65,51.78,405929.0,48.0658,48.1215,47.9822,48.1029,405929.0
2018-05-04 09:30:00,51.58,51.82,51.58,51.82,89006.0,47.9172,48.1401,47.9172,48.1401,89006.0
2018-05-04 09:35:00,51.84,51.86,51.71,51.86,80030.0,48.1587,48.1773,48.0379,48.1773,80030.0
2018-05-04 09:40:00,51.85,51.89,51.79,51.88,88951.0,48.168,48.2051,48.1122,48.1958,88951.0
2018-05-04 09:45:00,51.88,51.99,51.87,51.99,75674.0,48.1958,48.298,48.1866,48.298,75674.0
2018-05-04 09:50:00,51.99,52.0,51.89,51.99,153858.0,48.298,48.3073,48.2051,48.298,153858.0
2018-05-04 09:55:00,51.98,51.99,51.74,51.74,67568.0,48.2887,48.298,48.0658,48.0658,67568.0
2018-05-04 10:00:00,51.75,51.84,51.71,51.83,105143.0,48.0751,48.1587,48.0379,48.1494,105143.0
2018-05-04 10:05:00,51.84,51.84,51.74,51.79,71981.0,48.1587,48.1587,48.0658,48.1122,71981.0
2018-05-04 10:10:00,51.79,51.85,51.75,51.83,51361.0,48.1122,48.168,48.0751,48.1494,51361.0
2018-05-04 10:15:00,51.84,51.84,51.76,51.77,62146.0,48.1587,48.1587,48.0844,48.0937,62146.0
2018-05-04 10:20:00,51.78,51.82,51.7,51.74,51206.0,48.1029,48.1401,48.0286,48.0658,51206.0
2018-05-04 10:25:00,51.74,51.9,51.74,51.87,107713.0,48.0658,48.2144,48.0658,48.1866,107713.0
2018-05-04 10:30:00,51.87,52.01,51.85,51.96,68270.0,48.1866,48.3166,48.168,48.2702,68270.0
2018-05-04 10:35:00,51.95,51.96,51.88,51.91,71168.0,48.2609,48.2702,48.1958,48.2237,71168.0
2018-05-04 10:40:00,51.91,51.98,51.88,51.97,59924.0,48.2237,48.2887,48.1958,48.2795,59924.0
2018-05-04 10:45:00,51.96,52.01,51.92,51.95,40691.0,48.2702,48.3166,48.233,48.2609,40691.0
2018-05-04 10:50:00,51.95,51.96,51.87,51.89,39877.0,48.2609,48.2702,48.1866,48.2051,39877.0
2018-05-04 10:55:00,51.89,52.01,51.89,51.91,51137.0,48.2051,48.3166,48.2051,48.2237,51137.0
2018-05-04 11:00:00,51.92,51.97,51.85,51.85,41348.0,48.233,48.2795,48.168,48.168,41348.0
2018-05-04 11:05:00,51.85,52.02,51.84,51.99,30766.0,48.168,48.3259,48.1587,48.298,30766.0
2018-05-04 11:10:00,52.0,52.04,51.99,52.03,32636.0,48.3073,48.3445,48.298,48.3352,32636.0
2018-05-04 11:15:00,52.04,52.11,52.03,52.09,29401.0,48.3445,48.4095,48.3352,48.3909,29401.0
2018-05-04 11:20:00,52.09,52.24,52.09,52.22,42709.0,48.3909,48.5303,48.3909,48.5117,42709.0
2018-05-04 11:25:00,52.23,52.27,52.19,52.24,43094.0,48.521,48.5582,48.4838,48.5303,43094.0
2018-05-04 11:30:00,52.23,52.32,52.23,52.26,52365.0,48.521,48.6046,48.521,48.5489,52365.0
2018-05-04 11:35:00,52.26,52.3,52.19,52.19,18931.0,48.5489,48.586,48.4838,48.4838,18931.0
2018-05-04 11:40:00,52.19,52.29,52.17,52.27,23732.0,48.4838,48.5767,48.4653,48.5582,23732.0
2018-05-04 11:45:00,52.26,52.29,52.15,52.19,23406.0,48.5489,48.5767,48.4467,48.4838,23406.0
2018-05-04 11:50:00,52.19,52.21,52.14,52.14,23681.0,48.4838,48.5024,48.4374,48.4374,23681.0
2018-05-04 11:55:00,52.14,52.21,52.13,52.19,25787.0,48.4374,48.5024,48.4281,48.4838,25787.0
2018-05-04 12:00:00,52.19,52.21,52.14,52.15,32423.0,48.4838,48.5024,48.4374,48.4467,32423.0
2018-05-04 12:05:00,52.15,52.16,52.09,52.1,42586.0,48.4467,48.456,48.3909,48.4002,42586.0
2018-05-04 12:10:00,52.09,52.12,52.06,52.1,20321.0,48.3909,48.4188,48.3631,48.4002,20321.0
2018-05-04 12:15:00,52.11,52.13,52.07,52.12,19541.0,48.4095,48.4281,48.3724,48.4188,19541.0
2018-05-04 12:20:00,52.12,52.13,52.09,52.1,17099.0,48.4188,48.4281,48.3909,48.4002,17099.0
2018-05-04 12:25:00,52.1,52.1,52.03,52.05,44704.0,48.4002,48.4002,48.3352,48.3538,44704.0
2018-05-04 12:30:00,52.06,52.08,52.02,52.05,23320.0,48.3631,48.3816,48.3259,48.3538,23320.0
2018-05-04 12:35:00,52.05,52.07,52.02,52.04,28906.0,48.3538,48.3724,48.3259,48.3445,28906.0
2018-05-04 12:40:00,52.04,52.12,52.03,52.11,41590.0,48.3445,48.4188,48.3352,48.4095,41590.0
2018-05-04 12:45:00,52.12,52.14,52.07,52.13,59121.0,48.4188,48.4374,48.3724,48.4281,59121.0
2018-05-04 12:50:00,52.14,52.15,52.08,52.14,37973.0,48.4374,48.4467,48.3816,48.4374,37973.0
2018-05-04 12:55:00,52.14,52.21,52.14,52.2,30127.0,48.4374,48.5024,48.4374,48.4931,30127.0
2018-05-04 13:00:00,52.2,52.24,52.19,52.23,35881.0,48.4931,48.5303,48.4838,48.521,35881.0
2018-05-04 13:05:00,52.23,52.29,52.21,52.28,53276.0,48.521,48.5767,48.5024,48.5674,53276.0
2018-05-04 13:10:00,52.28,52.28,52.21,52.21,39767.0,48.5674,48.5674,48.5024,48.5024,39767.0
2018-05-04 13:15:00,52.22,52.25,52.2,52.24,24976.0,48.5117,48.5396,48.4931,48.5303,24976.0
2018-05-04 13:20:00,52.25,52.28,52.21,52.24,23542.0,48.5396,48.5674,48.5024,48.5303,23542.0
2018-05-04 13:25:00,52.24,52.29,52.17,52.19,37760.0,48.5303,48.5767,48.4653,48.4838,37760.0
2018-05-04 13:30:00,52.19,52.24,52.18,52.2,18544.0,48.4838,48.5303,48.4745,48.4931,18544.0
2018-05-04 13:35:00,52.19,52.22,52.17,52.18,14429.0,48.4838,48.5117,48.4653,48.4745,14429.0
2018-05-04 13:40:00,52.19,52.23,52.18,52.21,29950.0,48.4838,48.521,48.4745,48.5024,29950.0
2018-05-04 13:45:00,52.21,52.24,52.17,52.2,17560.0,48.5024,48.5303,48.4653,48.4931,17560.0
2018-05-04 13:50:00,52.2,52.2,52.11,52.12,35666.0,48.4931,48.4931,48.4095,48.4188,35666.0
2018-05-04 13:55:00,52.12,52.17,52.11,52.16,45993.0,48.4188,48.4653,48.4095,48.456,45993.0
2018-05-04 14:00:00,52.16,52.32,52.13,52.3,40438.0,48.456,48.6046,48.4281,48.586,40438.0
2018-05-04 14:05:00,52.3,52.37,52.28,52.34,35920.0,48.586,48.6511,48.5674,48.6232,35920.0
2018-05-04 14:10:00,52.35,52.4,52.34,52.37,39233.0,48.6325,48.6789,48.6232,48.6511,39233.0
2018-05-04 14:15:00,52.37,52.41,52.36,52.38,40345.0,48.6511,48.6882,48.6418,48.6603,40345.0
2018-05-04 14:20:00,52.38,52.47,52.38,52.45,90371.0,48.6603,48.744,48.6603,48.7254,90371.0
2018-05-04 14:25:00,52.46,52.49,52.44,52.48,45772.0,48.7347,48.7625,48.7161,48.7532,45772.0
2018-05-04 14:30:00,52.49,52.49,52.42,52.45,31612.0,48.7625,48.7625,48.6975,48.7254,31612.0
2018-05-04 14:35:00,52.45,52.47,52.39,52.42,31445.0,48.7254,48.744,48.6696,48.6975,31445.0
2018-05-04 14:40:00,52.42,52.46,52.42,52.44,27230.0,48.6975,48.7347,48.6975,48.7161,27230.0
2018-05-04 14:45:00,52.44,52.49,52.44,52.46,26934.0,48.7161,48.7625,48.7161,48.7347,26934.0
2018-05-04 14:50:00,52.46,52.49,52.43,52.43,21579.0,48.7347,48.7625,48.7068,48.7068,21579.0
2018-05-04 14:55:00,52.44,52.44,52.34,52.35,25317.0,48.7161,48.7161,48.6232,48.6325,25317.0
2018-05-04 15:00:00,52.35,52.46,52.35,52.46,25349.0,48.6325,48.7347,48.6325,48.7347,25349.0
2018-05-04 15:05:00,52.46,52.46,52.39,52.43,24198.0,48.7347,48.7347,48.6696,48.7068,24198.0
2018-05-04 15:10:00,52.43,52.48,52.41,52.41,41611.0,48.7068,48.7532,48.6882,48.6882,41611.0
2018-05-04 15:15:00,52.41,52.42,52.38,52.4,51538.0,48.6882,48.6975,48.6603,48.6789,51538.0
2018-05-04 15:20:00,52.4,52.43,52.38,52.41,24745.0,48.6789,48.7068,48.6603,48.6882,24745.0
2018-05-04 15:25:00,52.4,52.44,52.4,52.42,45135.0,48.6789,48.7161,48.6789,48.6975,45135.0
2018-05-04 15:30:00,52.43,52.43,52.38,52.41,48487.0,48.7068,48.7068,48.6603,48.6882,48487.0
2018-05-04 15:35:00,52.42,52.45,52.36,52.37,37122.0,48.6975,48.7254,48.6418,48.6511,37122.0
2018-05-04 15:40:00,52.36,52.41,52.35,52.39,73242.0,48.6418,48.6882,48.6325,48.6696,73242.0
2018-05-04 15:45:00,52.39,52.4,52.33,52.36,127721.0,48.6696,48.6789,48.6139,48.6418,127721.0
2018-05-04 15:50:00,52.36,52.37,52.29,52.33,203844.0,48.6418,48.6511,48.5767,48.6139,203844.0
2018-05-04 15:55:00,52.33,52.36,52.28,52.34,258800.0,48.6139,48.6418,48.5674,48.6232,258800.0
2018-05-07 09:30:00,52.4,52.4,52.13,52.24,166801.0,48.6789,48.6789,48.4281,48.5303,166801.0
2018-05-07 09:35:00,52.23,52.31,51.82,51.85,128332.0,48.521,48.5953,48.1401,48.168,128332.0
2018-05-07 09:40:00,51.86,51.87,51.61,51.62,207301.0,48.1773,48.1866,47.945,47.9543,207301.0
2018-05-07 09:45:00,51.64,51.75,51.54,51.7,207236.0,47.9729,48.0751,47.88,48.0286,207236.0
2018-05-07 09:50:00,51.7,51.76,51.65,51.75,94044.0,48.0286,48.0844,47.9822,48.0751,94044.0
2018-05-07 09:55:00,51.74,51.85,51.72,51.8,93198.0,48.0658,48.168,48.0472,48.1215,93198.0
2018-05-07 10:00:00,51.8,51.92,51.74,51.9,88963.0,48.1215,48.233,48.0658,48.2144,88963.0
2018-05-07 10:05:00,51.9,51.93,51.75,51.77,50518.0,48.2144,48.2423,48.0751,48.0937,50518.0
2018-05-07 10:10:00,51.77,51.81,51.69,51.77,65552.0,48.0937,48.1308,48.0193,48.0937,65552.0
2018-05-07 10:15:00,51.77,51.77,51.63,51.63,43857.0,48.0937,48.0937,47.9636,47.9636,43857.0
2018-05-07 10:20:00,51.63,51.68,51.56,51.64,51750.0,47.9636,48.0101,47.8986,47.9729,51750.0
2018-05-07 10:25:00,51.64,51.66,51.54,51.6,47632.0,47.9729,47.9915,47.88,47.9357,47632.0
2018-05-07 10:30:00,51.6,51.67,51.58,51.67,37975.0,47.9357,48.0008,47.9172,48.0008,37975.0
2018-05-07 10:35:00,51.66,51.67,51.48,51.49,87667.0,47.9915,48.0008,47.8243,47.8335,87667.0
2018-05-07 10:40:00,51.49,51.57,51.46,51.53,37705.0,47.8335,47.9079,47.8057,47.8707,37705.0
2018-05-07 10:45:00,51.53,51.6,51.49,51.59,41599.0,47.8707,47.9357,47.8335,47.9264,41599.0
2018-05-07 10:50:00,51.58,51.63,51.54,51.61,35833.0,47.9172,47.9636,47.88,47.945,35833.0
2018-05-07 10:55:00,51.6,51.63,51.53,51.59,68720.0,47.9357,47.9636,47.8707,47.9264,68720.0
2018-05-07 11:00:00,51.58,51.63,51.56,51.58,59411.0,47.9172,47.9636,47.8986,47.9172,59411.0
2018-05-07 11:05:00,51.59,51.62,51.55,51.58,47855.0,47.9264,47.9543,47.8893,47.9172,47855.0
2018-05-07 11:10:00,51.58,51.63,51.58,51.62,38964.0,47.9172,47.9636,47.9172,47.9543,38964.0
2018-05-07 11:15:00,51.63,51.71,51.62,51.66,57495.0,47.9636,48.0379,47.9543,47.9915,57495.0
2018-05-07 11:20:00,51.67,51.7,51.65,51.69,88182.0,48.0008,48.0286,47.9822,48.0193,88182.0
2018-05-07 11:25:00,51.7,51.77,51.69,51.77,109008.0,48.0286,48.0937,48.0193,48.0937,109008.0
2018-05-07 11:30:00,51.76,51.78,51.65,51.68,61853.0,48.0844,48.1029,47.9822,48.0101,61853.0
2018-05-07 11:35:00,51.67,51.69,51.64,51.66,33437.0,48.0008,48.0193,47.9729,47.9915,33437.0
2018-05-07 11:40:00,51.66,51.69,51.6,51.65,48990.0,47.9915,48.0193,47.9357,47.9822,48990.0
2018-05-07 11:45:00,51.64,51.66,51.59,51.62,46459.0,47.9729,47.9915,47.9264,47.9543,46459.0
2018-05-07 11:50:00,51.63,51.65,51.59,51.59,36561.0,47.9636,47.9822,47.9264,47.9264,36561.0
2018-05-07 11:55:00,51.59,51.62,51.58,51.61,69548.0,47.9264,47.9543,47.9172,47.945,69548.0
2018-05-07 12:00:00,51.62,51.71,51.6,51.71,41251.0,47.9543,48.0379,47.9357,48.0379,41251.0
2018-05-07 12:05:00,51.71,51.75,51.67,51.7,46790.0,48.0379,48.0751,48.0008,48.0286,46790.0
2018-05-07 12:10:00,51.71,51.72,51.68,51.69,20720.0,48.0379,48.0472,48.0101,48.0193,20720.0
2018-05-07 12:15:00,51.69,51.73,51.68,51.71,31480.0,48.0193,48.0565,48.0101,48.0379,31480.0
2018-05-07 12:20:00,51.71,51.75,51.64,51.66,29242.0,48.0379,48.0751,47.9729,47.9915,29242.0
2018-05-07 12:25:00,51.66,51.68,51.63,51.66,23879.0,47.9915,48.0101,47.9636,47.9915,23879.0
2018-05-07 12:30:00,51.66,51.66,51.6,51.62,44090.0,47.9915,47.9915,47.9357,47.9543,44090.0
2018-05-07 12:35:00,51.61,51.65,51.6,51.64,24852.0,47.945,47.9822,47.9357,47.9729,24852.0
2018-05-07 12:40:00,51.65,51.65,51.59,51.6,36460.0,47.9822,47.9822,47.9264,47.9357,36460.0
2018-05-07 12:45:00,51.6,51.64,51.59,51.62,52604.0,47.9357,47.9729,47.9264,47.9543,52604.0
2018-05-07 12:50:00,51.61,51.66,51.61,51.64,16147.0,47.945,47.9915,47.945,47.9729,16147.0
2018-05-07 12:55:00,51.63,51.67,51.61,51.64,39824.0,47.9636,48.0008,47.945,47.9729,39824.0
2018-05-07 13:00:00,51.64,51.66,51.62,51.63,26080.0,47.9729,47.9915,47.9543,47.9636,26080.0
2018-05-07 13:05:00,51.64,51.64,51.57,51.58,79171.0,47.9729,47.9729,47.9079,47.9172,79171.0
2018-05-07 13:10:00,51.58,51.69,51.58,51.68,33136.0,47.9172,48.0193,47.9172,48.0101,33136.0
2018-05-07 13:15:00,51.67,51.7,51.63,51.7,23733.0,48.0008,48.0286,47.9636,48.0286,23733.0
2018-05-07 13:20:00,51.7,51.74,51.69,51.71,27990.0,48.0286,48.0658,48.0193,48.0379,27990.0
2018-05-07 13:25:00,51.71,51.78,51.69,51.75,44845.0,48.0379,48.1029,48.0193,48.0751,44845.0
2018-05-07 13:30:00,51.75,51.77,51.73,51.75,31564.0,48.0751,48.0937,48.0565,48.0751,31564.0
2018-05-07 13:35:00,51.76,51.78,51.72,51.74,27982.0,48.0844,48.1029,48.0472,48.0658,27982.0
2018-05-07 13:40:00,51.73,51.77,51.72,51.74,26086.0,48.0565,48.0937,48.0472,48.0658,26086.0
2018-05-07 13:45:00,51.75,51.76,51.72,51.73,14613.0,48.0751,48.0844,48.0472,48.0565,14613.0
2018-05-07 13:50:00,51.73,51.79,51.73,51.78,172515.0,48.0565,48.1122,48.0565,48.1029,172515.0
2018-05-07 13:55:00,51.78,51.85,51.77,51.83,37177.0,48.1029,48.168,48.0937,48.1494,37177.0
2018-05-07 14:00:00,51.83,51.85,51.81,51.83,13454.0,48.1494,48.168,48.1308,48.1494,13454.0
2018-05-07 14:05:00,51.83,51.85,51.8,51.84,17630.0,48.1494,48.168,48.1215,48.1587,17630.0
2018-05-07 14:10:00,51.83,51.9,51.83,51.9,25062.0,48.1494,48.2144,48.1494,48.2144,25062.0
2018-05-07 14:15:00,51.9,51.93,51.87,51.92,34639.0,48.2144,48.2423,48.1866,48.233,34639.0
2018-05-07 14:20:00,51.92,51.95,51.92,51.94,27657.0,48.233,48.2609,48.233,48.2516,27657.0
2018-05-07 14:25:00,51.93,51.96,51.89,51.96,27969.0,48.2423,48.2702,48.2051,48.2702,27969.0
2018-05-07 14:30:00,51.95,51.98,51.92,51.96,94984.0,48.2609,48.2887,48.233,48.2702,94984.0
2018-05-07 14:35:00,51.96,51.98,51.91,51.92,45759.0,48.2702,48.2887,48.2237,48.233,45759.0
2018-05-07 14:40:00,51.92,51.94,51.88,51.93,38617.0,48.233,48.2516,48.1958,48.2423,38617.0
2018-05-07 14:45:00,51.93,51.95,51.87,51.89,113642.0,48.2423,48.2609,48.1866,48.2051,113642.0
2018-05-07 14:50:00,51.89,51.93,51.86,51.87,56082.0,48.2051,48.2423,48.1773,48.1866,56082.0
2018-05-07 14:55:00,51.87,51.89,51.82,51.84,29461.0,48.1866,48.2051,48.1401,48.1587,29461.0
2018-05-07 15:00:00,51.85,51.87,51.79,51.82,64455.0,48.168,48.1866,48.1122,48.1401,64455.0
2018-05-07 15:05:00,51.83,51.85,51.79,51.85,46216.0,48.1494,48.168,48.1122,48.168,46216.0
2018-05-07 15:10:00,51.85,51.88,51.75,51.75,62506.0,48.168,48.1958,48.0751,48.0751,62506.0
2018-05-07 15:15:00,51.76,51.78,51.71,51.74,57014.0,48.0844,48.1029,48.0379,48.0658,57014.0
2018-05-07 15:20:00,51.73,51.76,51.7,51.73,60691.0,48.0565,48.0844,48.0286,48.0565,60691.0
2018-05-07 15:25:00,51.73,51.82,51.72,51.78,48299.0,48.0565,48.1401,48.0472,48.1029,48299.0
2018-05-07 15:30:00,51.78,51.82,51.76,51.78,56739.0,48.1029,48.1401,48.0844,48.1029,56739.0
2018-05-07 15:35:00,51.78,51.86,51.78,51.85,135479.0,48.1029,48.1773,48.1029,48.168,135479.0
2018-05-07 15:40:00,51.85,51.89,51.82,51.88,111079.0,48.168,48.2051,48.1401,48.1958,111079.0
2018-05-07 15:45:00,51.88,51.9,51.85,51.89,129680.0,48.1958,48.2144,48.168,48.2051,129680.0
2018-05-07 15:50:00,51.89,51.89,51.78,51.83,144026.0,48.2051,48.2051,48.1029,48.1494,144026.0
2018-05-07 15:55:00,51.83,51.9,51.81,51.89,256013.0,48.1494,48.2144,48.1308,48.2051,256013.0
2018-05-08 09:30:00,52.06,52.15,51.95,52.03,171692.0,48.3631,48.4467,48.2609,48.3352,171692.0
2018-05-08 09:35:00,52.04,52.13,52.0,52.07,96057.0,48.3445,48.4281,48.3073,48.3724,96057.0
2018-05-08 09:40:00,52.07,52.13,51.96,52.05,95559.0,48.3724,48.4281,48.2702,48.3538,95559.0
2018-05-08 09:45:00,52.05,52.17,52.02,52.09,65002.0,48.3538,48.4653,48.3259,48.3909,65002.0
2018-05-08 09:50:00,52.09,52.35,52.09,52.31,94061.0,48.3909,48.6325,48.3909,48.5953,94061.0
2018-05-08 09:55:00,52.32,52.32,52.13,52.18,56117.0,48.6046,48.6046,48.4281,48.4745,56117.0
2018-05-08 10:00:00,52.19,52.26,52.15,52.2,35396.0,48.4838,48.5489,48.4467,48.4931,35396.0
2018-05-08 10:05:00,52.2,52.23,52.11,52.23,31430.0,48.4931,48.521,48.4095,48.521,31430.0
2018-05-08 10:10:00,52.23,52.28,52.17,52.17,87623.0,48.521,48.5674,48.4653,48.4653,87623.0
2018-05-08 10:15:00,52.18,52.3,52.17,52.22,57320.0,48.4745,48.586,48.4653,48.5117,57320.0
2018-05-08 10:20:00,52.22,52.25,52.15,52.16,57133.0,48.5117,48.5396,48.4467,48.456,57133.0
2018-05-08 10:25:00,52.16,52.3,52.15,52.3,58529.0,48.456,48.586,48.4467,48.586,58529.0
2018-05-08 10:30:00,52.3,52.36,52.28,52.29,66953.0,48.586,48.6418,48.5674,48.5767,66953.0
2018-05-08 10:35:00,52.29,52.35,52.27,52.29,30597.0,48.5767,48.6325,48.5582,48.5767,30597.0
2018-05-08 10:40:00,52.28,52.3,52.24,52.24,42950.0,48.5674,48.586,48.5303,48.5303,42950.0
2018-05-08 10:45:00,52.25,52.25,52.16,52.21,54408.0,48.5396,48.5396,48.456,48.5024,54408.0
2018-05-08 10:50:00,52.22,52.32,52.22,52.31,50959.0,48.5117,48.6046,48.5117,48.5953,50959.0
2018-05-08 10:55:00,52.31,52.39,52.29,52.3,183273.0,48.5953,48.6696,48.5767,48.586,183273.0
2018-05-08 11:00:00,52.3,52.33,52.24,52.32,53846.0,48.586,48.6139,48.5303,48.6046,53846.0
2018-05-08 11:05:00,52.33,52.45,52.32,52.42,132724.0,48.6139,48.7254,48.6046,48.6975,132724.0
2018-05-08 11:10:00,52.42,52.97,52.42,52.9,315040.0,48.6975,49.2084,48.6975,49.1434,315040.0
2018-05-08 11:15:00,52.9,53.05,52.83,52.94,240113.0,49.1434,49.2828,49.0784,49.1806,240113.0
2018-05-08 11:20:00,52.93,53.06,52.87,52.91,127751.0,49.1713,49.2921,49.1155,49.1527,127751.0
2018-05-08 11:25:00,52.91,53.06,52.89,53.0,71317.0,49.1527,49.2921,49.1341,49.2363,71317.0
2018-05-08 11:30:00,52.98,52.99,52.78,52.78,65899.0,49.2177,49.227,49.0319,49.0319,65899.0
2018-05-08 11:35:00,52.78,52.8,52.29,52.29,159480.0,49.0319,49.0505,48.5767,48.5767,159480.0
2018-05-08 11:40:00,52.29,52.58,52.27,52.58,78659.0,48.5767,48.8461,48.5582,48.8461,78659.0
2018-05-08 11:45:00,52.58,52.71,52.52,52.59,73125.0,48.8461,48.9669,48.7904,48.8554,73125.0
2018-05-08 11:50:00,52.58,52.63,52.5,52.53,70609.0,48.8461,48.8926,48.7718,48.7997,70609.0
2018-05-08 11:55:00,52.54,52.59,52.44,52.46,34542.0,48.809,48.8554,48.7161,48.7347,34542.0
2018-05-08 12:00:00,52.45,52.47,52.41,52.44,34708.0,48.7254,48.744,48.6882,48.7161,34708.0
2018-05-08 12:05:00,52.44,52.45,52.39,52.43,32100.0,48.7161,48.7254,48.6696,48.7068,32100.0
2018-05-08 12:10:00,52.42,52.42,52.36,52.4,33431.0,48.6975,48.6975,48.6418,48.6789,33431.0
2018-05-08 12:15:00,52.39,52.43,52.27,52.27,56359.0,48.6696,48.7068,48.5582,48.5582,56359.0
2018-05-08 12:20:00,52.27,52.31,52.24,52.29,37559.0,48.5582,48.5953,48.5303,48.5767,37559.0
2018-05-08 12:25:00,52.29,52.36,52.24,52.3,181604.0,48.5767,48.6418,48.5303,48.586,181604.0
2018-05-08 12:30:00,52.3,52.39,52.29,52.35,107902.0,48.586,48.6696,48.5767,48.6325,107902.0
2018-05-08 12:35:00,52.34,52.37,52.29,52.35,46533.0,48.6232,48.6511,48.5767,48.6325,46533.0
2018-05-08 12:40:00,52.35,52.42,52.32,52.4,234270.0,48.6325,48.6975,48.6046,48.6789,234270.0
2018-05-08 12:45:00,52.4,52.41,52.33,52.35,103909.0,48.6789,48.6882,48.6139,48.6325,103909.0
2018-05-08 12:50:00,52.35,52.38,52.22,52.27,57661.0,48.6325,48.6603,48.5117,48.5582,57661.0
2018-05-08 12:55:00,52.26,52.29,52.19,52.28,41927.0,48.5489,48.5767,48.4838,48.5674,41927.0
2018-05-08 13:00:00,52.27,52.37,52.24,52.31,64077.0,48.5582,48.6511,48.5303,48.5953,64077.0
2018-05-08 13:05:00,52.32,52.33,52.27,52.27,20331.0,48.6046,48.6139,48.5582,48.5582,20331.0
2018-05-08 13:10:00,52.26,52.26,52.18,52.22,51133.0,48.5489,48.5489,48.4745,48.5117,51133.0
2018-05-08 13:15:00,52.22,52.27,52.21,52.25,13988.0,48.5117,48.5582,48.5024,48.5396,13988.0
2018-05-08 13:20:00,52.25,52.29,52.21,52.26,24363.0,48.5396,48.5767,48.5024,48.5489,24363.0
2018-05-08 13:25:00,52.26,52.36,52.25,52.33,19810.0,48.5489,48.6418,48.5396,48.6139,19810.0
2018-05-08 13:30:00,52.33,52.35,52.3,52.32,27138.0,48.6139,48.6325,48.586,48.6046,27138.0
2018-05-08 13:35:00,52.32,52.35,52.3,52.32,21477.0,48.6046,48.6325,48.586,48.6046,21477.0
2018-05-08 13:40:00,52.32,52.35,52.3,52.35,25906.0,48.6046,48.6325,48.586,48.6325,25906.0
2018-05-08 13:45:00,52.35,52.4,52.34,52.38,34024.0,48.6325,48.6789,48.6232,48.6603,34024.0
2018-05-08 13:50:00,52.38,52.4,52.35,52.37,19190.0,48.6603,48.6789,48.6325,48.6511,19190.0
2018-05-08 13:55:00,52.37,52.37,52.19,52.22,37532.0,48.6511,48.6511,48.4838,48.5117,37532.0
2018-05-08 14:00:00,52.23,52.31,52.21,52.26,34089.0,48.521,48.5953,48.5024,48.5489,34089.0
2018-05-08 14:05:00,52.26,52.28,52.17,52.18,40273.0,48.5489,48.5674,48.4653,48.4745,40273.0
2018-05-08 14:10:00,52.18,52.25,52.14,52.16,62966.0,48.4745,48.5396,48.4374,48.456,62966.0
2018-05-08 14:15:00,52.16,52.2,52.02,52.08,69858.0,48.456,48.4931,48.3259,48.3816,69858.0
2018-05-08 14:20:00,52.08,52.12,51.99,52.09,75781.0,48.3816,48.4188,48.298,48.3909,75781.0
2018-05-08 14:25:00,52.11,52.17,52.09,52.16,47294.0,48.4095,48.4653,48.3909,48.456,47294.0
2018-05-08 14:30:00,52.16,52.21,52.12,52.16,37997.0,48.456,48.5024,48.4188,48.456,37997.0
2018-05-08 14:35:00,52.16,52.21,52.07,52.07,45783.0,48.456,48.5024,48.3724,48.3724,45783.0
2018-05-08 14:40:00,52.07,52.07,51.98,52.04,58371.0,48.3724,48.3724,48.2887,48.3445,58371.0
2018-05-08 14:45:00,52.04,52.08,52.01,52.08,27117.0,48.3445,48.3816,48.3166,48.3816,27117.0
2018-05-08 14:50:00,52.08,52.18,52.06,52.14,40806.0,48.3816,48.4745,48.3631,48.4374,40806.0
2018-05-08 14:55:00,52.14,52.15,52.04,52.04,49422.0,48.4374,48.4467,48.3445,48.3445,49422.0
2018-05-08 15:00:00,52.05,52.12,51.99,52.11,43489.0,48.3538,48.4188,48.298,48.4095,43489.0
2018-05-08 15:05:00,52.12,52.19,52.11,52.18,30928.0,48.4188,48.4838,48.4095,48.4745,30928.0
2018-05-08 15:10:00,52.17,52.28,52.14,52.27,38222.0,48.4653,48.5674,48.4374,48.5582,38222.0
2018-05-08 15:15:00,52.27,52.32,52.23,52.27,48231.0,48.5582,48.6046,48.521,48.5582,48231.0
2018-05-08 15:20:00,52.27,52.34,52.26,52.3,44041.0,48.5582,48.6232,48.5489,48.586,44041.0
2018-05-08 15:25:00,52.3,52.36,52.28,52.33,38211.0,48.586,48.6418,48.5674,48.6139,38211.0
2018-05-08 15:30:00,52.33,52.39,52.31,52.35,40615.0,48.6139,48.6696,48.5953,48.6325,40615.0
2018-05-08 15:35:00,52.34,52.38,52.33,52.34,40740.0,48.6232,48.6603,48.6139,48.6232,40740.0
2018-05-08 15:40:00,52.33,52.36,52.29,52.29,80503.0,48.6139,48.6418,48.5767,48.5767,80503.0
2018-05-08 15:45:00,52.3,52.3,52.22,52.26,102777.0,48.586,48.586,48.5117,48.5489,102777.0
2018-05-08 15:50:00,52.26,52.34,52.26,52.3,103239.0,48.5489,48.6232,48.5489,48.586,103239.0
2018-05-08 15:55:00,52.3,52.38,52.29,52.38,182890.0,48.586,48.6603,48.5767,48.6603,182890.0
2018-05-09 09:30:00,52.17,52.26,52.07,52.12,135613.0,48.4653,48.5489,48.3724,48.4188,135613.0
2018-05-09 09:35:00,52.12,52.28,52.11,52.14,131599.0,48.4188,48.5674,48.4095,48.4374,131599.0
2018-05-09 09:40:00,52.15,52.26,52.04,52.11,89798.0,48.4467,48.5489,48.3445,48.4095,89798.0
2018-05-09 09:45:00,52.12,52.13,52.01,52.11,52444.0,48.4188,48.4281,48.3166,48.4095,52444.0
2018-05-09 09:50:00,52.12,52.15,52.08,52.11,72460.0,48.4188,48.4467,48.3816,48.4095,72460.0
2018-05-09 09:55:00,52.12,52.2,52.09,52.17,57099.0,48.4188,48.4931,48.3909,48.4653,57099.0
2018-05-09 10:00:00,52.17,52.21,52.12,52.18,72880.0,48.4653,48.5024,48.4188,48.4745,72880.0
2018-05-09 10:05:00,52.19,52.21,52.04,52.04,74973.0,48.4838,48.5024,48.3445,48.3445,74973.0
2018-05-09 10:10:00,52.04,52.12,51.98,52.09,290567.0,48.3445,48.4188,48.2887,48.3909,290567.0
2018-05-09 10:15:00,52.08,52.11,52.03,52.05,87242.0,48.3816,48.4095,48.3352,48.3538,87242.0
2018-05-09 10:20:00,52.05,52.06,51.89,51.9,102985.0,48.3538,48.3631,48.2051,48.2144,102985.0
2018-05-09 10:25:00,51.89,51.91,51.86,51.9,168006.0,48.2051,48.2237,48.1773,48.2144,168006.0
2018-05-09 10:30:00,51.91,51.96,51.82,51.89,119119.0,48.2237,48.2702,48.1401,48.2051,119119.0
2018-05-09 10:35:00,51.89,51.89,51.68,51.74,206123.0,48.2051,48.2051,48.0101,48.0658,206123.0
2018-05-09 10:40:00,51.73,51.76,51.64,51.72,179196.0,48.0565,48.0844,47.9729,48.0472,179196.0
2018-05-09 10:45:00,51.73,51.81,51.71,51.77,68256.0,48.0565,48.1308,48.0379,48.0937,68256.0
2018-05-09 10:50:00,51.77,51.84,51.76,51.78,60528.0,48.0937,48.1587,48.0844,48.1029,60528.0
2018-05-09 10:55:00,51.78,51.82,51.71,51.75,197566.0,48.1029,48.1401,48.0379,48.0751,197566.0
2018-05-09 11:00:00,51.76,51.81,51.75,51.75,79768.0,48.0844,48.1308,48.0751,48.0751,79768.0
2018-05-09 11:05:00,51.76,51.78,51.7,51.75,77611.0,48.0844,48.1029,48.0286,48.0751,77611.0
2018-05-09 11:10:00,51.74,51.79,51.69,51.75,59503.0,48.0658,48.1122,48.0193,48.0751,59503.0
2018-05-09 11:15:00,51.75,51.89,51.74,51.89,56055.0,48.0751,48.2051,48.0658,48.2051,56055.0
2018-05-09 11:20:00,51.9,51.9,51.78,51.8,174045.0,48.2144,48.2144,48.1029,48.1215,174045.0
2018-05-09 11:25:00,51.8,51.85,51.75,51.8,49710.0,48.1215,48.168,48.0751,48.1215,49710.0
2018-05-09 11:30:00,51.8,51.85,51.76,51.77,64780.0,48.1215,48.168,48.0844,48.0937,64780.0
2018-05-09 11:35:00,51.77,51.83,51.77,51.81,25818.0,48.0937,48.1494,48.0937,48.1308,25818.0
2018-05-09 11:40:00,51.82,51.82,51.77,51.78,40974.0,48.1401,48.1401,48.0937,48.1029,40974.0
2018-05-09 11:45:00,51.78,51.78,51.64,51.66,120421.0,48.1029,48.1029,47.9729,47.9915,120421.0
2018-05-09 11:50:00,51.67,51.73,51.66,51.69,107443.0,48.0008,48.0565,47.9915,48.0193,107443.0
2018-05-09 11:55:00,51.69,51.76,51.68,51.71,96114.0,48.0193,48.0844,48.0101,48.0379,96114.0
2018-05-09 12:00:00,51.72,51.78,51.72,51.76,62509.0,48.0472,48.1029,48.0472,48.0844,62509.0
2018-05-09 12:05:00,51.76,51.77,51.68,51.69,48443.0,48.0844,48.0937,48.0101,48.0193,48443.0
2018-05-09 12:10:00,51.69,51.72,51.68,51.69,39430.0,48.0193,48.0472,48.0101,48.0193,39430.0
2018-05-09 12:15:00,51.7,51.72,51.67,51.67,53969.0,48.0286,48.0472,48.0008,48.0008,53969.0
2018-05-09 12:20:00,51.67,51.76,51.67,51.75,57829.0,48.0008,48.0844,48.0008,48.0751,57829.0
2018-05-09 12:25:00,51.75,51.85,51.75,51.78,123958.0,48.0751,48.168,48.0751,48.1029,123958.0
2018-05-09 12:30:00,51.78,51.81,51.76,51.79,79431.0,48.1029,48.1308,48.0844,48.1122,79431.0
2018-05-09 12:35:00,51.79,51.8,51.73,51.75,40084.0,48.1122,48.1215,48.0565,48.0751,40084.0
2018-05-09 12:40:00,51.75,51.77,51.74,51.77,61523.0,48.0751,48.0937,48.0658,48.0937,61523.0
2018-05-09 12:45:00,51.77,51.84,51.75,51.84,84261.0,48.0937,48.1587,48.0751,48.1587,84261.0
2018-05-09 12:50:00,51.84,51.85,51.8,51.8,30950.0,48.1587,48.168,48.1215,48.1215,30950.0
2018-05-09 12:55:00,51.81,51.84,51.75,51.78,191750.0,48.1308,48.1587,48.0751,48.1029,191750.0
2018-05-09 13:00:00,51.78,51.81,51.76,51.78,44484.0,48.1029,48.1308,48.0844,48.1029,44484.0
2018-05-09 13:05:00,51.78,51.8,51.75,51.79,47854.0,48.1029,48.1215,48.0751,48.1122,47854.0
2018-05-09 13:10:00,51.79,51.79,51.74,51.75,45076.0,48.1122,48.1122,48.0658,48.0751,45076.0
2018-05-09 13:15:00,51.75,51.76,51.67,51.7,52953.0,48.0751,48.0844,48.0008,48.0286,52953.0
2018-05-09 13:20:00,51.7,51.73,51.69,51.71,49784.0,48.0286,48.0565,48.0193,48.0379,49784.0
2018-05-09 13:25:00,51.71,51.73,51.68,51.7,92684.0,48.0379,48.0565,48.0101,48.0286,92684.0
2018-05-09 13:30:00,51.7,51.73,51.69,51.7,35635.0,48.0286,48.0565,48.0193,48.0286,35635.0
2018-05-09 13:35:00,51.7,51.71,51.65,51.67,41128.0,48.0286,48.0379,47.9822,48.0008,41128.0
2018-05-09 13:40:00,51.68,51.74,51.67,51.68,60288.0,48.0101,48.0658,48.0008,48.0101,60288.0
2018-05-09 13:45:00,51.69,51.77,51.65,51.76,46563.0,48.0193,48.0937,47.9822,48.0844,46563.0
2018-05-09 13:50:00,51.76,51.78,51.7,51.71,44152.0,48.0844,48.1029,48.0286,48.0379,44152.0
2018-05-09 13:55:00,51.7,51.79,51.7,51.78,95534.0,48.0286,48.1122,48.0286,48.1029,95534.0
2018-05-09 14:00:00,51.79,51.79,51.74,51.78,39662.0,48.1122,48.1122,48.0658,48.1029,39662.0
2018-05-09 14:05:00,51.78,51.78,51.72,51.76,36693.0,48.1029,48.1029,48.0472,48.0844,36693.0
2018-05-09 14:10:00,51.76,51.83,51.76,51.81,48305.0,48.0844,48.1494,48.0844,48.1308,48305.0
2018-05-09 14:15:00,51.82,51.85,51.79,51.79,54380.0,48.1401,48.168,48.1122,48.1122,54380.0
2018-05-09 14:20:00,51.79,51.79,51.74,51.78,57174.0,48.1122,48.1122,48.0658,48.1029,57174.0
2018-05-09 14:25:00,51.78,51.78,51.74,51.75,71517.0,48.1029,48.1029,48.0658,48.0751,71517.0
2018-05-09 14:30:00,51.75,51.76,51.7,51.72,74126.0,48.0751,48.0844,48.0286,48.0472,74126.0
2018-05-09 14:35:00,51.73,51.77,51.69,51.76,150903.0,48.0565,48.0937,48.0193,48.0844,150903.0
2018-05-09 14:40:00,51.77,51.77,51.75,51.77,65306.0,48.0937,48.0937,48.0751,48.0937,65306.0
2018-05-09 14:45:00,51.77,51.79,51.75,51.78,57241.0,48.0937,48.1122,48.0751,48.1029,57241.0
2018-05-09 14:50:00,51.79,51.8,51.7,51.72,65070.0,48.1122,48.1215,48.0286,48.0472,65070.0
2018-05-09 14:55:00,51.7,51.73,51.64,51.66,70913.0,48.0286,48.0565,47.9729,47.9915,70913.0
2018-05-09 15:00:00,51.65,51.67,51.62,51.62,84148.0,47.9822,48.0008,47.9543,47.9543,84148.0
2018-05-09 15:05:00,51.62,51.66,51.58,51.6,73926.0,47.9543,47.9915,47.9172,47.9357,73926.0
2018-05-09 15:10:00,51.61,51.63,51.58,51.6,68269.0,47.945,47.9636,47.9172,47.9357,68269.0
2018-05-09 15:15:00,51.6,51.62,51.54,51.54,79327.0,47.9357,47.9543,47.88,47.88,79327.0
2018-05-09 15:20:00,51.54,51.56,51.5,51.53,115953.0,47.88,47.8986,47.8428,47.8707,115953.0
2018-05-09 15:25:00,51.54,51.56,51.52,51.53,192634.0,47.88,47.8986,47.8614,47.8707,192634.0
2018-05-09 15:30:00,51.53,51.57,51.5,51.52,107150.0,47.8707,47.9079,47.8428,47.8614,107150.0
2018-05-09 15:35:00,51.52,51.52,51.45,51.48,146789.0,47.8614,47.8614,47.7964,47.8243,146789.0
2018-05-09 15:40:00,51.48,51.5,51.46,51.48,139316.0,47.8243,47.8428,47.8057,47.8243,139316.0
2018-05-09 15:45:00,51.49,51.52,51.46,51.5,188902.0,47.8335,47.8614,47.8057,47.8428,188902.0
2018-05-09 15:50:00,51.5,51.56,51.48,51.55,147938.0,47.8428,47.8986,47.8243,47.8893,147938.0
2018-05-09 15:55:00,51.55,51.62,51.55,51.61,399811.0,47.8893,47.9543,47.8893,47.945,399811.0
2018-05-10 09:30:00,51.55,51.59,51.48,51.51,120178.0,48.1698,48.2072,48.1044,48.1325,120178.0
2018-05-10 09:35:00,51.5,51.54,51.44,51.45,113746.0,48.1231,48.1605,48.0671,48.0764,113746.0
2018-05-10 09:40:00,51.46,51.56,51.42,51.44,118648.0,48.0857,48.1792,48.0484,48.0671,118648.0
2018-05-10 09:45:00,51.44,51.53,51.38,51.49,106792.0,48.0671,48.1512,48.011,48.1138,106792.0
2018-05-10 09:50:00,51.47,51.48,51.36,51.4,66253.0,48.0951,48.1044,47.9923,48.0297,66253.0
2018-05-10 09:55:00,51.4,51.53,51.38,51.41,64174.0,48.0297,48.1512,48.011,48.039,64174.0
2018-05-10 10:00:00,51.41,51.59,51.4,51.56,116574.0,48.039,48.2072,48.0297,48.1792,116574.0
2018-05-10 10:05:00,51.56,51.59,51.47,51.54,37227.0,48.1792,48.2072,48.0951,48.1605,37227.0
2018-05-10 10:10:00,51.54,51.58,51.52,51.55,39121.0,48.1605,48.1979,48.1418,48.1698,39121.0
2018-05-10 10:15:00,51.55,51.56,51.38,51.47,56766.0,48.1698,48.1792,48.011,48.0951,56766.0
2018-05-10 10:20:00,51.47,51.47,51.32,51.38,46337.0,48.0951,48.0951,47.9549,48.011,46337.0
2018-05-10 10:25:00,51.38,51.45,51.36,51.45,54284.0,48.011,48.0764,47.9923,48.0764,54284.0
2018-05-10 10:30:00,51.44,51.48,51.44,51.47,26291.0,48.0671,48.1044,48.0671,48.0951,26291.0
2018-05-10 10:35:00,51.46,51.52,51.45,51.52,22062.0,48.0857,48.1418,48.0764,48.1418,22062.0
2018-05-10 10:40:00,51.5,51.5,51.43,51.43,21158.0,48.1231,48.1231,48.0577,48.0577,21158.0
2018-05-10 10:45:00,51.43,51.48,51.42,51.48,23635.0,48.0577,48.1044,48.0484,48.1044,23635.0
2018-05-10 10:50:00,51.48,51.5,51.44,51.48,44759.0,48.1044,48.1231,48.0671,48.1044,44759.0
2018-05-10 10:55:00,51.47,51.49,51.41,51.42,25227.0,48.0951,48.1138,48.039,48.0484,25227.0
2018-05-10 11:00:00,51.42,51.47,51.41,51.45,31977.0,48.0484,48.0951,48.039,48.0764,31977.0
2018-05-10 11:05:00,51.45,51.45,51.42,51.45,18240.0,48.0764,48.0764,48.0484,48.0764,18240.0
2018-05-10 11:10:00,51.45,51.5,51.43,51.44,31422.0,48.0764,48.1231,48.0577,48.0671,31422.0
2018-05-10 11:15:00,51.45,51.51,51.41,51.48,25723.0,48.0764,48.1325,48.039,48.1044,25723.0
2018-05-10 11:20:00,51.47,51.52,51.47,51.49,22845.0,48.0951,48.1418,48.0951,48.1138,22845.0
2018-05-10 11:25:00,51.49,51.53,51.46,51.48,46055.0,48.1138,48.1512,48.0857,48.1044,46055.0
2018-05-10 11:30:00,51.49,51.5,51.45,51.46,54199.0,48.1138,48.1231,48.0764,48.0857,54199.0
2018-05-10 11:35:00,51.47,51.49,51.43,51.44,42517.0,48.0951,48.1138,48.0577,48.0671,42517.0
2018-05-10 11:40:00,51.44,51.63,51.42,51.45,1221044.0,48.0671,48.2446,48.0484,48.0764,1221044.0
2018-05-10 11:45:00,51.45,51.7,51.42,51.7,137634.0,48.0764,48.31,48.0484,48.31,137634.0
2018-05-10 11:50:00,51.69,51.78,51.66,51.75,166300.0,48.3007,48.3848,48.2726,48.3567,166300.0
2018-05-10 11:55:00,51.75,51.79,51.71,51.76,87706.0,48.3567,48.3941,48.3194,48.3661,87706.0
2018-05-10 12:00:00,51.75,51.83,51.72,51.83,103160.0,48.3567,48.4315,48.3287,48.4315,103160.0
2018-05-10 12:05:00,51.83,51.89,51.76,51.89,48055.0,48.4315,48.4876,48.3661,48.4876,48055.0
2018-05-10 12:10:00,51.9,52.01,51.89,51.93,33163.0,48.4969,48.5997,48.4876,48.5249,33163.0
2018-05-10 12:15:00,51.94,52.01,51.93,52.01,22836.0,48.5343,48.5997,48.5249,48.5997,22836.0
2018-05-10 12:20:00,52.01,52.05,51.96,51.96,56067.0,48.5997,48.6371,48.553,48.553,56067.0
2018-05-10 12:25:00,51.96,52.08,51.93,52.08,51361.0,48.553,48.6651,48.5249,48.6651,51361.0
2018-05-10 12:30:00,52.08,52.11,52.0,52.11,31015.0,48.6651,48.6931,48.5903,48.6931,31015.0
2018-05-10 12:35:00,52.11,52.14,52.07,52.1,77467.0,48.6931,48.7212,48.6558,48.6838,77467.0
2018-05-10 12:40:00,52.1,52.16,52.09,52.1,36714.0,48.6838,48.7398,48.6744,48.6838,36714.0
2018-05-10 12:45:00,52.11,52.18,52.11,52.16,38928.0,48.6931,48.7585,48.6931,48.7398,38928.0
2018-05-10 12:50:00,52.15,52.18,52.1,52.11,102638.0,48.7305,48.7585,48.6838,48.6931,102638.0
2018-05-10 12:55:00,52.1,52.14,52.0,52.0,56737.0,48.6838,48.7212,48.5903,48.5903,56737.0
2018-05-10 13:00:00,52.0,52.05,51.94,51.99,114620.0,48.5903,48.6371,48.5343,48.581,114620.0
2018-05-10 13:05:00,51.98,52.22,51.98,52.21,115922.0,48.5717,48.7959,48.5717,48.7866,115922.0
2018-05-10 13:10:00,52.22,52.32,52.2,52.23,224265.0,48.7959,48.8894,48.7772,48.8053,224265.0
2018-05-10 13:15:00,52.23,52.29,52.22,52.26,66874.0,48.8053,48.8613,48.7959,48.8333,66874.0
2018-05-10 13:20:00,52.27,52.28,52.17,52.2,37235.0,48.8426,48.852,48.7492,48.7772,37235.0
2018-05-10 13:25:00,52.2,52.2,52.12,52.12,38339.0,48.7772,48.7772,48.7025,48.7025,38339.0
2018-05-10 13:30:00,52.12,52.13,52.05,52.12,52235.0,48.7025,48.7118,48.6371,48.7025,52235.0
2018-05-10 13:35:00,52.12,52.15,52.07,52.07,41225.0,48.7025,48.7305,48.6558,48.6558,41225.0
2018-05-10 13:40:00,52.07,52.09,52.03,52.04,37744.0,48.6558,48.6744,48.6184,48.6277,37744.0
2018-05-10 13:45:00,52.03,52.08,52.0,52.08,49162.0,48.6184,48.6651,48.5903,48.6651,49162.0
2018-05-10 13:50:00,52.07,52.14,52.07,52.11,28170.0,48.6558,48.7212,48.6558,48.6931,28170.0
2018-05-10 13:55:00,52.1,52.1,52.05,52.08,29976.0,48.6838,48.6838,48.6371,48.6651,29976.0
2018-05-10 14:00:00,52.09,52.09,51.99,52.04,29543.0,48.6744,48.6744,48.581,48.6277,29543.0
2018-05-10 14:05:00,52.06,52.1,52.02,52.04,27633.0,48.6464,48.6838,48.609,48.6277,27633.0
2018-05-10 14:10:00,52.03,52.14,52.02,52.13,42098.0,48.6184,48.7212,48.609,48.7118,42098.0
2018-05-10 14:15:00,52.13,52.17,52.1,52.16,39476.0,48.7118,48.7492,48.6838,48.7398,39476.0
2018-05-10 14:20:00,52.16,52.19,52.11,52.18,54975.0,48.7398,48.7679,48.6931,48.7585,54975.0
2018-05-10 14:25:00,52.18,52.18,52.12,52.16,26306.0,48.7585,48.7585,48.7025,48.7398,26306.0
2018-05-10 14:30:00,52.16,52.17,52.1,52.14,28510.0,48.7398,48.7492,48.6838,48.7212,28510.0
2018-05-10 14:35:00,52.14,52.14,52.02,52.03,30087.0,48.7212,48.7212,48.609,48.6184,30087.0
2018-05-10 14:40:00,52.03,52.04,51.96,52.03,56610.0,48.6184,48.6277,48.553,48.6184,56610.0
2018-05-10 14:45:00,52.03,52.06,52.02,52.05,32733.0,48.6184,48.6464,48.609,48.6371,32733.0
2018-05-10 14:50:00,52.05,52.09,52.02,52.03,35666.0,48.6371,48.6744,48.609,48.6184,35666.0
2018-05-10 14:55:00,52.04,52.1,52.02,52.1,25016.0,48.6277,48.6838,48.609,48.6838,25016.0
2018-05-10 15:00:00,52.1,52.11,51.97,51.98,39202.0,48.6838,48.6931,48.5623,48.5717,39202.0
2018-05-10 15:05:00,51.98,52.03,51.94,52.0,30180.0,48.5717,48.6184,48.5343,48.5903,30180.0
2018-05-10 15:10:00,52.0,52.05,51.98,52.04,31856.0,48.5903,48.6371,48.5717,48.6277,31856.0
2018-05-10 15:15:00,52.04,52.06,51.99,52.02,64284.0,48.6277,48.6464,48.581,48.609,64284.0
2018-05-10 15:20:00,52.02,52.04,52.0,52.0,59407.0,48.609,48.6277,48.5903,48.5903,59407.0
2018-05-10 15:25:00,52.0,52.0,51.93,51.98,84119.0,48.5903,48.5903,48.5249,48.5717,84119.0
2018-05-10 15:30:00,51.97,51.98,51.9,51.97,88577.0,48.5623,48.5717,48.4969,48.5623,88577.0
2018-05-10 15:35:00,51.97,52.0,51.96,51.98,77786.0,48.5623,48.5903,48.553,48.5717,77786.0
2018-05-10 15:40:00,51.98,52.08,51.97,52.05,106073.0,48.5717,48.6651,48.5623,48.6371,106073.0
2018-05-10 15:45:00,52.04,52.09,52.01,52.09,106754.0,48.6277,48.6744,48.5997,48.6744,106754.0
2018-05-10 15:50:00,52.08,52.12,52.0,52.0,103383.0,48.6651,48.7025,48.5903,48.5903,103383.0
2018-05-10 15:55:00,52.0,52.09,51.98,52.05,324180.0,48.5903,48.6744,48.5717,48.6371,324180.0
2018-05-11 09:30:00,52.0,52.06,51.88,51.92,93668.0,48.5903,48.6464,48.4782,48.5156,93668.0
2018-05-11 09:35:00,51.93,52.12,51.92,52.04,66657.0,48.5249,48.7025,48.5156,48.6277,66657.0
2018-05-11 09:40:00,52.04,52.19,52.04,52.16,90545.0,48.6277,48.7679,48.6277,48.7398,90545.0
2018-05-11 09:45:00,52.15,52.41,52.15,52.19,163385.0,48.7305,48.9735,48.7305,48.7679,163385.0
2018-05-11 09:50:00,52.19,52.22,52.12,52.16,45839.0,48.7679,48.7959,48.7025,48.7398,45839.0
2018-05-11 09:55:00,52.16,52.24,52.09,52.23,49489.0,48.7398,48.8146,48.6744,48.8053,49489.0
2018-05-11 10:00:00,52.24,52.31,52.2,52.28,88597.0,48.8146,48.88,48.7772,48.852,88597.0
2018-05-11 10:05:00,52.29,52.4,52.25,52.4,92611.0,48.8613,48.9641,48.8239,48.9641,92611.0
2018-05-11 10:10:00,52.4,52.51,52.38,52.51,74908.0,48.9641,49.0669,48.9454,49.0669,74908.0
2018-05-11 10:15:00,52.51,52.52,52.41,52.43,62965.0,49.0669,49.0762,48.9735,48.9921,62965.0
2018-05-11 10:20:00,52.43,52.65,52.41,52.65,157793.0,48.9921,49.1977,48.9735,49.1977,157793.0
2018-05-11 10:25:00,52.66,52.72,52.54,52.71,142006.0,49.2071,49.2631,49.0949,49.2538,142006.0
2018-05-11 10:30:00,52.71,52.83,52.69,52.8,163233.0,49.2538,49.3659,49.2351,49.3379,163233.0
2018-05-11 10:35:00,52.8,52.84,52.74,52.82,86067.0,49.3379,49.3753,49.2818,49.3566,86067.0
2018-05-11 10:40:00,52.83,52.83,52.75,52.81,68399.0,49.3659,49.3659,49.2912,49.3472,68399.0
2018-05-11 10:45:00,52.81,52.82,52.76,52.77,62001.0,49.3472,49.3566,49.3005,49.3099,62001.0
2018-05-11 10:50:00,52.77,52.77,52.71,52.75,56862.0,49.3099,49.3099,49.2538,49.2912,56862.0
2018-05-11 10:55:00,52.75,52.82,52.71,52.8,50418.0,49.2912,49.3566,49.2538,49.3379,50418.0
2018-05-11 11:00:00,52.8,52.87,52.75,52.87,49558.0,49.3379,49.4033,49.2912,49.4033,49558.0
2018-05-11 11:05:00,52.86,52.87,52.8,52.8,64096.0,49.394,49.4033,49.3379,49.3379,64096.0
2018-05-11 11:10:00,52.8,52.83,52.75,52.81,93272.0,49.3379,49.3659,49.2912,49.3472,93272.0
2018-05-11 11:15:00,52.8,52.81,52.73,52.75,66605.0,49.3379,49.3472,49.2725,49.2912,66605.0
2018-05-11 11:20:00,52.76,52.84,52.75,52.8,46409.0,49.3005,49.3753,49.2912,49.3379,46409.0
2018-05-11 11:25:00,52.79,52.79,52.73,52.77,53089.0,49.3285,49.3285,49.2725,49.3099,53089.0
2018-05-11 11:30:00,52.77,52.79,52.68,52.68,66735.0,49.3099,49.3285,49.2258,49.2258,66735.0
2018-05-11 11:35:00,52.69,52.74,52.69,52.72,50076.0,49.2351,49.2818,49.2351,49.2631,50076.0
2018-05-11 11:40:00,52.73,52.76,52.69,52.74,48639.0,49.2725,49.3005,49.2351,49.2818,48639.0
2018-05-11 11:45:00,52.74,52.74,52.64,52.65,76792.0,49.2818,49.2818,49.1884,49.1977,76792.0
2018-05-11 11:50:00,52.64,52.66,52.62,52.66,61362.0,49.1884,49.2071,49.1697,49.2071,61362.0
2018-05-11 11:55:00,52.66,52.68,52.64,52.66,47351.0,49.2071,49.2258,49.1884,49.2071,47351.0
2018-05-11 12:00:00,52.67,52.76,52.67,52.75,42960.0,49.2164,49.3005,49.2164,49.2912,42960.0
2018-05-11 12:05:00,52.75,52.78,52.73,52.75,71663.0,49.2912,49.3192,49.2725,49.2912,71663.0
2018-05-11 12:10:00,52.75,52.76,52.67,52.73,63779.0,49.2912,49.3005,49.2164,49.2725,63779.0
2018-05-11 12:15:00,52.73,52.76,52.72,52.73,92691.0,49.2725,49.3005,49.2631,49.2725,92691.0
2018-05-11 12:20:00,52.73,52.78,52.71,52.72,62755.0,49.2725,49.3192,49.2538,49.2631,62755.0
2018-05-11 12:25:00,52.71,52.75,52.67,52.74,81353.0,49.2538,49.2912,49.2164,49.2818,81353.0
2018-05-11 12:30:00,52.74,52.82,52.72,52.79,62582.0,49.2818,49.3566,49.2631,49.3285,62582.0
2018-05-11 12:35:00,52.79,52.81,52.67,52.69,159172.0,49.3285,49.3472,49.2164,49.2351,159172.0
2018-05-11 12:40:00,52.69,52.74,52.65,52.67,118776.0,49.2351,49.2818,49.1977,49.2164,118776.0
2018-05-11 12:45:00,52.68,52.78,52.67,52.73,101496.0,49.2258,49.3192,49.2164,49.2725,101496.0
2018-05-11 12:50:00,52.73,52.78,52.71,52.71,63266.0,49.2725,49.3192,49.2538,49.2538,63266.0
2018-05-11 12:55:00,52.71,52.75,52.66,52.69,166460.0,49.2538,49.2912,49.2071,49.2351,166460.0
2018-05-11 13:00:00,52.68,52.72,52.61,52.7,73961.0,49.2258,49.2631,49.1603,49.2444,73961.0
2018-05-11 13:05:00,52.7,52.72,52.68,52.71,41662.0,49.2444,49.2631,49.2258,49.2538,41662.0
2018-05-11 13:10:00,52.71,52.74,52.68,52.74,125478.0,49.2538,49.2818,49.2258,49.2818,125478.0
2018-05-11 13:15:00,52.74,52.78,52.7,52.71,52150.0,49.2818,49.3192,49.2444,49.2538,52150.0
2018-05-11 13:20:00,52.71,52.78,52.71,52.74,35609.0,49.2538,49.3192,49.2538,49.2818,35609.0
2018-05-11 13:25:00,52.74,52.8,52.73,52.78,29211.0,49.2818,49.3379,49.2725,49.3192,29211.0
2018-05-11 13:30:00,52.77,52.78,52.76,52.78,34822.0,49.3099,49.3192,49.3005,49.3192,34822.0
2018-05-11 13:35:00,52.78,52.78,52.72,52.74,30626.0,49.3192,49.3192,49.2631,49.2818,30626.0
2018-05-11 13:40:00,52.74,52.76,52.71,52.75,104165.0,49.2818,49.3005,49.2538,49.2912,104165.0
2018-05-11 13:45:00,52.75,52.8,52.73,52.8,41617.0,49.2912,49.3379,49.2725,49.3379,41617.0
2018-05-11 13:50:00,52.8,52.84,52.78,52.84,56896.0,49.3379,49.3753,49.3192,49.3753,56896.0
2018-05-11 13:55:00,52.84,53.08,52.84,52.97,362533.0,49.3753,49.5995,49.3753,49.4967,362533.0
2018-05-11 14:00:00,52.98,53.0,52.92,52.93,60426.0,49.5061,49.5248,49.45,49.4594,60426.0
2018-05-11 14:05:00,52.94,52.96,52.89,52.89,58928.0,49.4687,49.4874,49.422,49.422,58928.0
2018-05-11 14:10:00,52.89,52.9,52.78,52.82,62521.0,49.422,49.4313,49.3192,49.3566,62521.0
2018-05-11 14:15:00,52.82,52.84,52.75,52.8,97491.0,49.3566,49.3753,49.2912,49.3379,97491.0
2018-05-11 14:20:00,52.8,52.9,52.8,52.88,38717.0,49.3379,49.4313,49.3379,49.4126,38717.0
2018-05-11 14:25:00,52.88,52.92,52.87,52.91,44267.0,49.4126,49.45,49.4033,49.4407,44267.0
2018-05-11 14:30:00,52.91,52.95,52.9,52.9,44687.0,49.4407,49.478,49.4313,49.4313,44687.0
2018-05-11 14:35:00,52.9,52.94,52.88,52.92,38387.0,49.4313,49.4687,49.4126,49.45,38387.0
2018-05-11 14:40:00,52.91,52.93,52.86,52.86,47345.0,49.4407,49.4594,49.394,49.394,47345.0
2018-05-11 14:45:00,52.86,52.88,52.77,52.8,56584.0,49.394,49.4126,49.3099,49.3379,56584.0
2018-05-11 14:50:00,52.8,52.81,52.77,52.78,44102.0,49.3379,49.3472,49.3099,49.3192,44102.0
2018-05-11 14:55:00,52.78,52.87,52.73,52.85,79849.0,49.3192,49.4033,49.2725,49.3846,79849.0
2018-05-11 15:00:00,52.84,52.85,52.77,52.78,85502.0,49.3753,49.3846,49.3099,49.3192,85502.0
2018-05-11 15:05:00,52.78,52.81,52.74,52.8,152770.0,49.3192,49.3472,49.2818,49.3379,152770.0
2018-05-11 15:10:00,52.8,52.89,52.79,52.87,61322.0,49.3379,49.422,49.3285,49.4033,61322.0
2018-05-11 15:15:00,52.87,52.88,52.84,52.88,62553.0,49.4033,49.4126,49.3753,49.4126,62553.0
2018-05-11 15:20:00,52.88,52.88,52.85,52.87,49174.0,49.4126,49.4126,49.3846,49.4033,49174.0
2018-05-11 15:25:00,52.87,52.89,52.84,52.84,97671.0,49.4033,49.422,49.3753,49.3753,97671.0
2018-05-11 15:30:00,52.84,52.84,52.79,52.84,70823.0,49.3753,49.3753,49.3285,49.3753,70823.0
2018-05-11 15:35:00,52.84,52.89,52.83,52.87,77523.0,49.3753,49.422,49.3659,49.4033,77523.0
2018-05-11 15:40:00,52.87,52.88,52.84,52.86,149067.0,49.4033,49.4126,49.3753,49.394,149067.0
2018-05-11 15:45:00,52.86,52.92,52.86,52.89,172610.0,49.394,49.45,49.394,49.422,172610.0
2018-05-11 15:50:00,52.89,52.9,52.87,52.9,223231.0,49.422,49.4313,49.4033,49.4313,223231.0
2018-05-11 15:55:00,52.89,52.93,52.87,52.91,400366.0,49.422,49.4594,49.4033,49.4407,400366.0
2018-05-14 09:30:00,52.9,53.02,52.83,52.94,167201.0,49.4313,49.5435,49.3659,49.4687,167201.0
2018-05-14 09:35:00,52.93,53.01,52.71,52.74,112333.0,49.4594,49.5341,49.2538,49.2818,112333.0
2018-05-14 09:40:00,52.75,52.98,52.67,52.96,138635.0,49.2912,49.5061,49.2164,49.4874,138635.0
2018-05-14 09:45:00,52.96,52.99,52.92,52.98,88758.0,49.4874,49.5154,49.45,49.5061,88758.0
2018-05-14 09:50:00,52.98,53.08,52.93,53.05,87723.0,49.5061,49.5995,49.4594,49.5715,87723.0
2018-05-14 09:55:00,53.06,53.12,53.02,53.06,67464.0,49.5808,49.6369,49.5435,49.5808,67464.0
2018-05-14 10:00:00,53.06,53.2,53.06,53.19,70923.0,49.5808,49.7117,49.5808,49.7023,70923.0
2018-05-14 10:05:00,53.2,53.23,53.13,53.13,69080.0,49.7117,49.7397,49.6462,49.6462,69080.0
2018-05-14 10:10:00,53.13,53.15,53.03,53.05,76332.0,49.6462,49.6649,49.5528,49.5715,76332.0
2018-05-14 10:15:00,53.05,53.17,53.04,53.17,89004.0,49.5715,49.6836,49.5621,49.6836,89004.0
2018-05-14 10:20:00,53.16,53.25,53.11,53.25,97010.0,49.6743,49.7584,49.6276,49.7584,97010.0
2018-05-14 10:25:00,53.24,53.26,53.09,53.15,116448.0,49.749,49.7677,49.6089,49.6649,116448.0
2018-05-14 10:30:00,53.14,53.21,53.06,53.09,107261.0,49.6556,49.721,49.5808,49.6089,107261.0
2018-05-14 10:35:00,53.09,53.1,52.99,53.01,62579.0,49.6089,49.6182,49.5154,49.5341,62579.0
2018-05-14 10:40:00,53.01,53.1,52.99,53.03,97082.0,49.5341,49.6182,49.5154,49.5528,97082.0
2018-05-14 10:45:00,53.02,53.09,52.95,53.02,137368.0,49.5435,49.6089,49.478,49.5435,137368.0
2018-05-14 10:50:00,53.02,53.02,52.92,52.98,68271.0,49.5435,49.5435,49.45,49.5061,68271.0
2018-05-14 10:55:00,52.98,52.99,52.89,52.97,67288.0,49.5061,49.5154,49.422,49.4967,67288.0
2018-05-14 11:00:00,52.97,52.97,52.76,52.77,75783.0,49.4967,49.4967,49.3005,49.3099,75783.0
2018-05-14 11:05:00,52.76,52.77,52.64,52.65,60019.0,49.3005,49.3099,49.1884,49.1977,60019.0
2018-05-14 11:10:00,52.65,52.67,52.61,52.65,73074.0,49.1977,49.2164,49.1603,49.1977,73074.0
2018-05-14 11:15:00,52.66,52.7,52.58,52.61,98923.0,49.2071,49.2444,49.1323,49.1603,98923.0
2018-05-14 11:20:00,52.62,52.67,52.55,52.55,134161.0,49.1697,49.2164,49.1043,49.1043,134161.0
2018-05-14 11:25:00,52.55,52.59,52.52,52.58,237033.0,49.1043,49.1417,49.0762,49.1323,237033.0
2018-05-14 11:30:00,52.58,52.7,52.57,52.7,54899.0,49.1323,49.2444,49.123,49.2444,54899.0
2018-05-14 11:35:00,52.7,52.72,52.64,52.64,49403.0,49.2444,49.2631,49.1884,49.1884,49403.0
2018-05-14 11:40:00,52.64,52.65,52.53,52.59,57189.0,49.1884,49.1977,49.0856,49.1417,57189.0
2018-05-14 11:45:00,52.6,52.6,52.47,52.51,73446.0,49.151,49.151,49.0295,49.0669,73446.0
2018-05-14 11:50:00,52.51,52.53,52.38,52.53,65034.0,49.0669,49.0856,48.9454,49.0856,65034.0
2018-05-14 11:55:00,52.53,52.55,52.45,52.47,30692.0,49.0856,49.1043,49.0108,49.0295,30692.0
2018-05-14 12:00:00,52.47,52.6,52.47,52.54,55239.0,49.0295,49.151,49.0295,49.0949,55239.0
2018-05-14 12:05:00,52.54,52.56,52.51,52.53,35269.0,49.0949,49.1136,49.0669,49.0856,35269.0
2018-05-14 12:10:00,52.52,52.55,52.5,52.53,36105.0,49.0762,49.1043,49.0576,49.0856,36105.0
2018-05-14 12:15:00,52.53,52.54,52.44,52.46,49508.0,49.0856,49.0949,49.0015,49.0202,49508.0
2018-05-14 12:20:00,52.47,52.51,52.46,52.51,29495.0,49.0295,49.0669,49.0202,49.0669,29495.0
2018-05-14 12:25:00,52.5,52.5,52.41,52.45,27076.0,49.0576,49.0576,48.9735,49.0108,27076.0
2018-05-14 12:30:00,52.45,52.51,52.44,52.48,30427.0,49.0108,49.0669,49.0015,49.0389,30427.0
2018-05-14 12:35:00,52.49,52.53,52.49,52.51,18886.0,49.0482,49.0856,49.0482,49.0669,18886.0
2018-05-14 12:40:00,52.5,52.51,52.44,52.48,46970.0,49.0576,49.0669,49.0015,49.0389,46970.0
2018-05-14 12:45:00,52.48,52.52,52.47,52.48,41634.0,49.0389,49.0762,49.0295,49.0389,41634.0
2018-05-14 12:50:00,52.48,52.52,52.47,52.5,28851.0,49.0389,49.0762,49.0295,49.0576,28851.0
2018-05-14 12:55:00,52.49,52.49,52.43,52.43,32256.0,49.0482,49.0482,48.9921,48.9921,32256.0
2018-05-14 13:00:00,52.43,52.45,52.39,52.41,41371.0,48.9921,49.0108,48.9548,48.9735,41371.0
2018-05-14 13:05:00,52.43,52.43,52.37,52.39,39125.0,48.9921,48.9921,48.9361,48.9548,39125.0
2018-05-14 13:10:00,52.39,52.45,52.37,52.41,41993.0,48.9548,49.0108,48.9361,48.9735,41993.0
2018-05-14 13:15:00,52.42,52.43,52.31,52.32,57183.0,48.9828,48.9921,48.88,48.8894,57183.0
2018-05-14 13:20:00,52.33,52.4,52.31,52.34,36656.0,48.8987,48.9641,48.88,48.908,36656.0
2018-05-14 13:25:00,52.35,52.37,52.28,52.28,44997.0,48.9174,48.9361,48.852,48.852,44997.0
2018-05-14 13:30:00,52.29,52.38,52.25,52.37,58640.0,48.8613,48.9454,48.8239,48.9361,58640.0
2018-05-14 13:35:00,52.36,52.42,52.35,52.39,33111.0,48.9267,48.9828,48.9174,48.9548,33111.0
2018-05-14 13:40:00,52.39,52.41,52.34,52.35,34611.0,48.9548,48.9735,48.908,48.9174,34611.0
2018-05-14 13:45:00,52.35,52.48,52.28,52.3,575150.0,48.9174,49.0389,48.852,48.8707,575150.0
2018-05-14 13:50:00,52.31,52.32,52.17,52.17,67402.0,48.88,48.8894,48.7492,48.7492,67402.0
2018-05-14 13:55:00,52.18,52.28,52.16,52.19,74364.0,48.7585,48.852,48.7398,48.7679,74364.0
2018-05-14 14:00:00,52.2,52.21,52.03,52.07,67411.0,48.7772,48.7866,48.6184,48.6558,67411.0
2018-05-14 14:05:00,52.08,52.15,52.04,52.06,82093.0,48.6651,48.7305,48.6277,48.6464,82093.0
2018-05-14 14:10:00,52.07,52.16,52.06,52.08,120069.0,48.6558,48.7398,48.6464,48.6651,120069.0
2018-05-14 14:15:00,52.07,52.11,52.03,52.1,70698.0,48.6558,48.6931,48.6184,48.6838,70698.0
2018-05-14 14:20:00,52.1,52.17,52.08,52.17,49691.0,48.6838,48.7492,48.6651,48.7492,49691.0
2018-05-14 14:25:00,52.16,52.24,52.15,52.23,43187.0,48.7398,48.8146,48.7305,48.8053,43187.0
2018-05-14 14:30:00,52.23,52.29,52.2,52.22,51493.0,48.8053,48.8613,48.7772,48.7959,51493.0
2018-05-14 14:35:00,52.22,52.29,52.21,52.26,50617.0,48.7959,48.8613,48.7866,48.8333,50617.0
2018-05-14 14:40:00,52.26,52.27,52.17,52.22,42325.0,48.8333,48.8426,48.7492,48.7959,42325.0
2018-05-14 14:45:00,52.22,52.23,52.16,52.2,44902.0,48.7959,48.8053,48.7398,48.7772,44902.0
2018-05-14 14:50:00,52.19,52.21,52.16,52.21,36050.0,48.7679,48.7866,48.7398,48.7866,36050.0
2018-05-14 14:55:00,52.2,52.26,52.18,52.2,44329.0,48.7772,48.8333,48.7585,48.7772,44329.0
2018-05-14 15:00:00,52.21,52.22,52.17,52.19,32513.0,48.7866,48.7959,48.7492,48.7679,32513.0
2018-05-14 15:05:00,52.18,52.2,52.16,52.17,45086.0,48.7585,48.7772,48.7398,48.7492,45086.0
2018-05-14 15:10:00,52.17,52.22,52.16,52.18,49057.0,48.7492,48.7959,48.7398,48.7585,49057.0
2018-05-14 15:15:00,52.18,52.19,52.11,52.11,79379.0,48.7585,48.7679,48.6931,48.6931,79379.0
2018-05-14 15:20:00,52.11,52.18,52.11,52.15,84405.0,48.6931,48.7585,48.6931,48.7305,84405.0
2018-05-14 15:25:00,52.15,52.18,52.14,52.14,92606.0,48.7305,48.7585,48.7212,48.7212,92606.0
2018-05-14 15:30:00,52.15,52.22,52.12,52.13,206772.0,48.7305,48.7959,48.7025,48.7118,206772.0
2018-05-14 15:35:00,52.13,52.15,52.09,52.1,159782.0,48.7118,48.7305,48.6744,48.6838,159782.0
2018-05-14 15:40:00,52.1,52.11,52.02,52.03,280735.0,48.6838,48.6931,48.609,48.6184,280735.0
2018-05-14 15:45:00,52.02,52.05,51.95,51.97,267291.0,48.609,48.6371,48.5436,48.5623,267291.0
2018-05-14 15:50:00,51.96,51.98,51.85,51.89,438835.0,48.553,48.5717,48.4502,48.4876,438835.0
2018-05-14 15:55:00,51.89,52.07,51.86,52.07,885726.0,48.4876,48.6558,48.4595,48.6558,885726.0
2018-05-15 09:30:00,51.97,52.01,51.76,51.91,175355.0,48.5623,48.5997,48.3661,48.5062,175355.0
2018-05-15 09:35:00,51.91,52.11,51.85,52.06,142793.0,48.5062,48.6931,48.4502,48.6464,142793.0
2018-05-15 09:40:00,52.06,52.17,51.94,52.14,126087.0,48.6464,48.7492,48.5343,48.7212,126087.0
2018-05-15 09:45:00,52.13,52.64,52.09,52.62,284328.0,48.7118,49.1884,48.6744,49.1697,284328.0
2018-05-15 09:50:00,52.61,52.72,52.46,52.47,155829.0,49.1603,49.2631,49.0202,49.0295,155829.0
2018-05-15 09:55:00,52.49,52.49,51.98,51.98,175670.0,49.0482,49.0482,48.5717,48.5717,175670.0
2018-05-15 10:00:00,52.0,52.06,51.87,52.05,166665.0,48.5903,48.6464,48.4689,48.6371,166665.0
2018-05-15 10:05:00,52.06,52.13,51.9,51.91,97935.0,48.6464,48.7118,48.4969,48.5062,97935.0
2018-05-15 10:10:00,51.92,51.99,51.87,51.92,68891.0,48.5156,48.581,48.4689,48.5156,68891.0
2018-05-15 10:15:00,51.92,52.0,51.85,51.93,62323.0,48.5156,48.5903,48.4502,48.5249,62323.0
2018-05-15 10:20:00,51.93,52.03,51.89,51.93,92713.0,48.5249,48.6184,48.4876,48.5249,92713.0
2018-05-15 10:25:00,51.92,51.97,51.88,51.89,55817.0,48.5156,48.5623,48.4782,48.4876,55817.0
2018-05-15 10:30:00,51.88,52.02,51.84,52.02,44797.0,48.4782,48.609,48.4408,48.609,44797.0
2018-05-15 10:35:00,52.02,52.12,52.01,52.08,53130.0,48.609,48.7025,48.5997,48.6651,53130.0
2018-05-15 10:40:00,52.07,52.08,51.98,52.01,60928.0,48.6558,48.6651,48.5717,48.5997,60928.0
2018-05-15 10:45:00,52.01,52.04,51.96,51.97,32980.0,48.5997,48.6277,48.553,48.5623,32980.0
2018-05-15 10:50:00,51.96,52.05,51.96,52.0,47681.0,48.553,48.6371,48.553,48.5903,47681.0
2018-05-15 10:55:00,52.0,52.09,51.94,52.03,68607.0,48.5903,48.6744,48.5343,48.6184,68607.0
2018-05-15 11:00:00,52.03,52.18,52.02,52.12,39742.0,48.6184,48.7585,48.609,48.7025,39742.0
2018-05-15 11:05:00,52.13,52.29,52.13,52.26,68121.0,48.7118,48.8613,48.7118,48.8333,68121.0
2018-05-15 11:10:00,52.25,52.32,52.19,52.27,37722.0,48.8239,48.8894,48.7679,48.8426,37722.0
2018-05-15 11:15:00,52.27,52.32,52.26,52.3,36510.0,48.8426,48.8894,48.8333,48.8707,36510.0
2018-05-15 11:20:00,52.3,52.3,52.21,52.28,40624.0,48.8707,48.8707,48.7866,48.852,40624.0
2018-05-15 11:25:00,52.28,52.28,52.16,52.18,46668.0,48.852,48.852,48.7398,48.7585,46668.0
2018-05-15 11:30:00,52.18,52.33,52.18,52.26,87131.0,48.7585,48.8987,48.7585,48.8333,87131.0
2018-05-15 11:35:00,52.25,52.35,52.24,52.35,40437.0,48.8239,48.9174,48.8146,48.9174,40437.0
2018-05-15 11:40:00,52.34,52.42,52.34,52.42,37948.0,48.908,48.9828,48.908,48.9828,37948.0
2018-05-15 11:45:00,52.41,52.44,52.35,52.4,43669.0,48.9735,49.0015,48.9174,48.9641,43669.0
2018-05-15 11:50:00,52.41,52.43,52.36,52.39,45786.0,48.9735,48.9921,48.9267,48.9548,45786.0
2018-05-15 11:55:00,52.39,52.46,52.25,52.28,64560.0,48.9548,49.0202,48.8239,48.852,64560.0
2018-05-15 12:00:00,52.28,52.3,52.21,52.25,36873.0,48.852,48.8707,48.7866,48.8239,36873.0
2018-05-15 12:05:00,52.25,52.32,52.24,52.31,42762.0,48.8239,48.8894,48.8146,48.88,42762.0
2018-05-15 12:10:00,52.31,52.32,52.26,52.3,28060.0,48.88,48.8894,48.8333,48.8707,28060.0
2018-05-15 12:15:00,52.29,52.32,52.29,52.32,22011.0,48.8613,48.8894,48.8613,48.8894,22011.0
2018-05-15 12:20:00,52.32,52.35,52.27,52.28,44677.0,48.8894,48.9174,48.8426,48.852,44677.0
2018-05-15 12:25:00,52.28,52.32,52.27,52.31,22826.0,48.852,48.8894,48.8426,48.88,22826.0
2018-05-15 12:30:00,52.31,52.39,52.3,52.37,28931.0,48.88,48.9548,48.8707,48.9361,28931.0
2018-05-15 12:35:00,52.37,52.41,52.36,52.4,20130.0,48.9361,48.9735,48.9267,48.9641,20130.0
2018-05-15 12:40:00,52.4,52.44,52.36,52.43,27651.0,48.9641,49.0015,48.9267,48.9921,27651.0
2018-05-15 12:45:00,52.43,52.51,52.42,52.47,48263.0,48.9921,49.0669,48.9828,49.0295,48263.0
2018-05-15 12:50:00,52.46,52.5,52.44,52.45,22271.0,49.0202,49.0576,49.0015,49.0108,22271.0
2018-05-15 12:55:00,52.46,52.49,52.4,52.41,44205.0,49.0202,49.0482,48.9641,48.9735,44205.0
2018-05-15 13:00:00,52.4,52.45,52.36,52.38,34780.0,48.9641,49.0108,48.9267,48.9454,34780.0
2018-05-15 13:05:00,52.38,52.41,52.37,52.38,13853.0,48.9454,48.9735,48.9361,48.9454,13853.0
2018-05-15 13:10:00,52.39,52.4,52.37,52.39,20291.0,48.9548,48.9641,48.9361,48.9548,20291.0
2018-05-15 13:15:00,52.39,52.4,52.37,52.39,23227.0,48.9548,48.9641,48.9361,48.9548,23227.0
2018-05-15 13:20:00,52.39,52.42,52.35,52.36,40400.0,48.9548,48.9828,48.9174,48.9267,40400.0
2018-05-15 13:25:00,52.35,52.38,52.34,52.36,18310.0,48.9174,48.9454,48.908,48.9267,18310.0
2018-05-15 13:30:00,52.36,52.39,52.35,52.36,21631.0,48.9267,48.9548,48.9174,48.9267,21631.0
2018-05-15 13:35:00,52.36,52.39,52.32,52.32,30480.0,48.9267,48.9548,48.8894,48.8894,30480.0
2018-05-15 13:40:00,52.31,52.37,52.29,52.3,50540.0,48.88,48.9361,48.8613,48.8707,50540.0
2018-05-15 13:45:00,52.3,52.37,52.29,52.36,45996.0,48.8707,48.9361,48.8613,48.9267,45996.0
2018-05-15 13:50:00,52.36,52.38,52.32,52.35,47213.0,48.9267,48.9454,48.8894,48.9174,47213.0
2018-05-15 13:55:00,52.35,52.35,52.22,52.23,64777.0,48.9174,48.9174,48.7959,48.8053,64777.0
2018-05-15 14:00:00,52.23,52.27,52.22,52.27,55340.0,48.8053,48.8426,48.7959,48.8426,55340.0
2018-05-15 14:05:00,52.27,52.29,52.22,52.23,24383.0,48.8426,48.8613,48.7959,48.8053,24383.0
2018-05-15 14:10:00,52.23,52.28,52.2,52.23,36662.0,48.8053,48.852,48.7772,48.8053,36662.0
2018-05-15 14:15:00,52.22,52.26,52.2,52.24,34552.0,48.7959,48.8333,48.7772,48.8146,34552.0
2018-05-15 14:20:00,52.25,52.25,52.17,52.18,24459.0,48.8239,48.8239,48.7492,48.7585,24459.0
2018-05-15 14:25:00,52.19,52.27,52.1,52.26,89251.0,48.7679,48.8426,48.6838,48.8333,89251.0
2018-05-15 14:30:00,52.25,52.37,52.24,52.31,41120.0,48.8239,48.9361,48.8146,48.88,41120.0
2018-05-15 14:35:00,52.31,52.36,52.24,52.27,28202.0,48.88,48.9267,48.8146,48.8426,28202.0
2018-05-15 14:40:00,52.27,52.29,52.21,52.27,37584.0,48.8426,48.8613,48.7866,48.8426,37584.0
2018-05-15 14:45:00,52.27,52.28,52.21,52.22,43481.0,48.8426,48.852,48.7866,48.7959,43481.0
2018-05-15 14:50:00,52.22,52.24,52.17,52.24,31169.0,48.7959,48.8146,48.7492,48.8146,31169.0
2018-05-15 14:55:00,52.25,52.25,52.13,52.18,45957.0,48.8239,48.8239,48.7118,48.7585,45957.0
2018-05-15 15:00:00,52.19,52.22,52.17,52.19,45055.0,48.7679,48.7959,48.7492,48.7679,45055.0
2018-05-15 15:05:00,52.18,52.23,52.15,52.19,54793.0,48.7585,48.8053,48.7305,48.7679,54793.0
2018-05-15 15:10:00,52.19,52.21,52.15,52.19,40065.0,48.7679,48.7866,48.7305,48.7679,40065.0
2018-05-15 15:15:00,52.19,52.23,52.17,52.22,59653.0,48.7679,48.8053,48.7492,48.7959,59653.0
2018-05-15 15:20:00,52.22,52.24,52.14,52.15,48362.0,48.7959,48.8146,48.7212,48.7305,48362.0
2018-05-15 15:25:00,52.15,52.2,52.13,52.18,35640.0,48.7305,48.7772,48.7118,48.7585,35640.0
2018-05-15 15:30:00,52.18,52.25,52.15,52.25,76911.0,48.7585,48.8239,48.7305,48.8239,76911.0
2018-05-15 15:35:00,52.26,52.3,52.25,52.28,59869.0,48.8333,48.8707,48.8239,48.852,59869.0
2018-05-15 15:40:00,52.27,52.32,52.24,52.31,73875.0,48.8426,48.8894,48.8146,48.88,73875.0
2018-05-15 15:45:00,52.31,52.33,52.28,52.33,119930.0,48.88,48.8987,48.852,48.8987,119930.0
2018-05-15 15:50:00,52.33,52.38,52.33,52.37,138238.0,48.8987,48.9454,48.8987,48.9361,138238.0
2018-05-15 15:55:00,52.37,52.4,52.31,52.39,434191.0,48.9361,48.9641,48.88,48.9548,434191.0
2018-05-16 09:30:00,52.41,52.67,52.41,52.63,81921.0,48.9735,49.2164,48.9735,49.179,81921.0
2018-05-16 09:35:00,52.61,52.68,52.48,52.64,47941.0,49.1603,49.2258,49.0389,49.1884,47941.0
2018-05-16 09:40:00,52.65,52.7,52.55,52.62,43840.0,49.1977,49.2444,49.1043,49.1697,43840.0
2018-05-16 09:45:00,52.62,52.8,52.59,52.78,47330.0,49.1697,49.3379,49.1417,49.3192,47330.0
2018-05-16 09:50:00,52.79,52.93,52.79,52.85,51865.0,49.3285,49.4594,49.3285,49.3846,51865.0
2018-05-16 09:55:00,52.85,52.9,52.8,52.82,50344.0,49.3846,49.4313,49.3379,49.3566,50344.0
2018-05-16 10:00:00,52.82,52.93,52.82,52.87,69075.0,49.3566,49.4594,49.3566,49.4033,69075.0
2018-05-16 10:05:00,52.87,52.87,52.76,52.86,41487.0,49.4033,49.4033,49.3005,49.394,41487.0
2018-05-16 10:10:00,52.86,52.88,52.81,52.84,54674.0,49.394,49.4126,49.3472,49.3753,54674.0
2018-05-16 10:15:00,52.84,52.85,52.74,52.8,58733.0,49.3753,49.3846,49.2818,49.3379,58733.0
2018-05-16 10:20:00,52.79,52.88,52.75,52.84,51704.0,49.3285,49.4126,49.2912,49.3753,51704.0
2018-05-16 10:25:00,52.84,52.91,52.83,52.87,65552.0,49.3753,49.4407,49.3659,49.4033,65552.0
2018-05-16 10:30:00,52.88,52.94,52.85,52.9,40891.0,49.4126,49.4687,49.3846,49.4313,40891.0
2018-05-16 10:35:00,52.89,52.92,52.86,52.9,35468.0,49.422,49.45,49.394,49.4313,35468.0
2018-05-16 10:40:00,52.9,52.9,52.8,52.81,34123.0,49.4313,49.4313,49.3379,49.3472,34123.0
2018-05-16 10:45:00,52.82,52.92,52.82,52.86,31001.0,49.3566,49.45,49.3566,49.394,31001.0
2018-05-16 10:50:00,52.86,52.89,52.85,52.88,47028.0,49.394,49.422,49.3846,49.4126,47028.0
2018-05-16 10:55:00,52.89,52.91,52.84,52.91,30617.0,49.422,49.4407,49.3753,49.4407,30617.0
2018-05-16 11:00:00,52.9,52.95,52.9,52.92,46411.0,49.4313,49.478,49.4313,49.45,46411.0
2018-05-16 11:05:00,52.92,53.09,52.91,53.08,65081.0,49.45,49.6089,49.4407,49.5995,65081.0
2018-05-16 11:10:00,53.08,53.22,53.04,53.21,77500.0,49.5995,49.7303,49.5621,49.721,77500.0
2018-05-16 11:15:00,53.21,53.41,53.18,53.41,168807.0,49.721,49.9079,49.693,49.9079,168807.0
2018-05-16 11:20:00,53.42,53.59,53.31,53.32,135511.0,49.9172,50.0761,49.8144,49.8238,135511.0
2018-05-16 11:25:00,53.32,53.32,53.13,53.19,98080.0,49.8238,49.8238,49.6462,49.7023,98080.0
2018-05-16 11:30:00,53.19,53.29,53.15,53.23,93635.0,49.7023,49.7958,49.6649,49.7397,93635.0
2018-05-16 11:35:00,53.23,53.4,53.18,53.39,34423.0,49.7397,49.8985,49.693,49.8892,34423.0
2018-05-16 11:40:00,53.39,53.47,53.38,53.41,66888.0,49.8892,49.964,49.8799,49.9079,66888.0
2018-05-16 11:45:00,53.41,53.49,53.38,53.47,58056.0,49.9079,49.9826,49.8799,49.964,58056.0
2018-05-16 11:50:00,53.46,53.5,53.44,53.48,34772.0,49.9546,49.992,49.9359,49.9733,34772.0
2018-05-16 11:55:00,53.48,53.66,53.47,53.64,95734.0,49.9733,50.1415,49.964,50.1228,95734.0
2018-05-16 12:00:00,53.65,53.72,53.62,53.71,44965.0,50.1321,50.1976,50.1041,50.1882,44965.0
2018-05-16 12:05:00,53.72,53.8,53.71,53.75,104300.0,50.1976,50.2723,50.1882,50.2256,104300.0
2018-05-16 12:10:00,53.75,53.77,53.71,53.75,48778.0,50.2256,50.2443,50.1882,50.2256,48778.0
2018-05-16 12:15:00,53.75,53.86,53.74,53.86,83727.0,50.2256,50.3284,50.2162,50.3284,83727.0
2018-05-16 12:20:00,53.86,53.87,53.8,53.87,39925.0,50.3284,50.3377,50.2723,50.3377,39925.0
2018-05-16 12:25:00,53.87,53.97,53.86,53.96,80854.0,50.3377,50.4312,50.3284,50.4218,80854.0
2018-05-16 12:30:00,53.96,54.0,53.91,53.93,95301.0,50.4218,50.4592,50.3751,50.3938,95301.0
2018-05-16 12:35:00,53.94,53.96,53.91,53.94,49338.0,50.4031,50.4218,50.3751,50.4031,49338.0
2018-05-16 12:40:00,53.93,53.94,53.85,53.87,48700.0,50.3938,50.4031,50.319,50.3377,48700.0
2018-05-16 12:45:00,53.87,53.87,53.82,53.85,42730.0,50.3377,50.3377,50.291,50.319,42730.0
2018-05-16 12:50:00,53.85,53.89,53.84,53.89,24428.0,50.319,50.3564,50.3097,50.3564,24428.0
2018-05-16 12:55:00,53.9,53.92,53.89,53.91,43321.0,50.3658,50.3844,50.3564,50.3751,43321.0
2018-05-16 13:00:00,53.91,53.96,53.85,53.95,55801.0,50.3751,50.4218,50.319,50.4125,55801.0
2018-05-16 13:05:00,53.95,53.96,53.9,53.93,56986.0,50.4125,50.4218,50.3658,50.3938,56986.0
2018-05-16 13:10:00,53.93,53.94,53.85,53.88,68389.0,50.3938,50.4031,50.319,50.3471,68389.0
2018-05-16 13:15:00,53.88,53.92,53.87,53.88,66554.0,50.3471,50.3844,50.3377,50.3471,66554.0
2018-05-16 13:20:00,53.88,53.91,53.83,53.84,80321.0,50.3471,50.3751,50.3003,50.3097,80321.0
2018-05-16 13:25:00,53.83,53.88,53.81,53.88,34578.0,50.3003,50.3471,50.2817,50.3471,34578.0
2018-05-16 13:30:00,53.88,53.91,53.87,53.9,40621.0,50.3471,50.3751,50.3377,50.3658,40621.0
2018-05-16 13:35:00,53.91,53.91,53.87,53.9,77014.0,50.3751,50.3751,50.3377,50.3658,77014.0
2018-05-16 13:40:00,53.9,53.91,53.79,53.83,55589.0,50.3658,50.3751,50.263,50.3003,55589.0
2018-05-16 13:45:00,53.82,53.89,53.82,53.87,70749.0,50.291,50.3564,50.291,50.3377,70749.0
2018-05-16 13:50:00,53.87,53.88,53.82,53.83,122185.0,50.3377,50.3471,50.291,50.3003,122185.0
2018-05-16 13:55:00,53.83,53.93,53.83,53.93,110850.0,50.3003,50.3938,50.3003,50.3938,110850.0
2018-05-16 14:00:00,53.93,53.96,53.9,53.91,68448.0,50.3938,50.4218,50.3658,50.3751,68448.0
2018-05-16 14:05:00,53.92,53.94,53.88,53.9,43920.0,50.3844,50.4031,50.3471,50.3658,43920.0
2018-05-16 14:10:00,53.91,53.94,53.9,53.91,46419.0,50.3751,50.4031,50.3658,50.3751,46419.0
2018-05-16 14:15:00,53.91,53.92,53.86,53.88,55376.0,50.3751,50.3844,50.3284,50.3471,55376.0
2018-05-16 14:20:00,53.89,53.9,53.79,53.79,45458.0,50.3564,50.3658,50.263,50.263,45458.0
2018-05-16 14:25:00,53.79,53.79,53.67,53.67,62620.0,50.263,50.263,50.1508,50.1508,62620.0
2018-05-16 14:30:00,53.67,53.76,53.66,53.74,41060.0,50.1508,50.2349,50.1415,50.2162,41060.0
2018-05-16 14:35:00,53.74,53.77,53.73,53.74,40985.0,50.2162,50.2443,50.2069,50.2162,40985.0
2018-05-16 14:40:00,53.74,53.75,53.73,53.73,53564.0,50.2162,50.2256,50.2069,50.2069,53564.0
2018-05-16 14:45:00,53.73,53.73,53.69,53.7,38178.0,50.2069,50.2069,50.1695,50.1789,38178.0
2018-05-16 14:50:00,53.69,53.73,53.68,53.72,33095.0,50.1695,50.2069,50.1602,50.1976,33095.0
2018-05-16 14:55:00,53.72,53.73,53.66,53.7,61821.0,50.1976,50.2069,50.1415,50.1789,61821.0
2018-05-16 15:00:00,53.7,53.7,53.62,53.66,44628.0,50.1789,50.1789,50.1041,50.1415,44628.0
2018-05-16 15:05:00,53.66,53.67,53.58,53.58,52739.0,50.1415,50.1508,50.0667,50.0667,52739.0
2018-05-16 15:10:00,53.57,53.59,53.5,53.52,44630.0,50.0574,50.0761,49.992,50.0107,44630.0
2018-05-16 15:15:00,53.52,53.53,53.48,53.51,34993.0,50.0107,50.02,49.9733,50.0013,34993.0
2018-05-16 15:20:00,53.5,53.54,53.5,53.51,31089.0,49.992,50.0294,49.992,50.0013,31089.0
2018-05-16 15:25:00,53.51,53.53,53.47,53.48,56762.0,50.0013,50.02,49.964,49.9733,56762.0
2018-05-16 15:30:00,53.47,53.49,53.44,53.48,70898.0,49.964,49.9826,49.9359,49.9733,70898.0
2018-05-16 15:35:00,53.48,53.49,53.41,53.44,74968.0,49.9733,49.9826,49.9079,49.9359,74968.0
2018-05-16 15:40:00,53.45,53.47,53.44,53.44,80672.0,49.9453,49.964,49.9359,49.9359,80672.0
2018-05-16 15:45:00,53.44,53.45,53.37,53.38,160208.0,49.9359,49.9453,49.8705,49.8799,160208.0
2018-05-16 15:50:00,53.39,53.46,53.35,53.44,152062.0,49.8892,49.9546,49.8518,49.9359,152062.0
2018-05-16 15:55:00,53.44,53.53,53.43,53.5,404885.0,49.9359,50.02,49.9266,49.992,404885.0
2018-05-17 09:30:00,53.42,53.66,53.33,53.49,97032.0,49.9172,50.1415,49.8331,49.9826,97032.0
2018-05-17 09:35:00,53.48,53.63,53.44,53.49,59940.0,49.9733,50.1135,49.9359,49.9826,59940.0
2018-05-17 09:40:00,53.48,53.51,53.32,53.47,40049.0,49.9733,50.0013,49.8238,49.964,40049.0
2018-05-17 09:45:00,53.46,53.61,53.41,53.41,67372.0,49.9546,50.0948,49.9079,49.9079,67372.0
2018-05-17 09:50:00,53.41,53.52,53.28,53.38,202244.0,49.9079,50.0107,49.7864,49.8799,202244.0
2018-05-17 09:55:00,53.38,53.55,53.37,53.52,125075.0,49.8799,50.0387,49.8705,50.0107,125075.0
2018-05-17 10:00:00,53.53,53.66,53.5,53.6,51256.0,50.02,50.1415,49.992,50.0854,51256.0
2018-05-17 10:05:00,53.6,53.63,53.54,53.58,61725.0,50.0854,50.1135,50.0294,50.0667,61725.0
2018-05-17 10:10:00,53.58,53.63,53.49,53.51,34069.0,50.0667,50.1135,49.9826,50.0013,34069.0
2018-05-17 10:15:00,53.49,53.51,53.35,53.41,62078.0,49.9826,50.0013,49.8518,49.9079,62078.0
2018-05-17 10:20:00,53.43,53.55,53.43,53.49,39375.0,49.9266,50.0387,49.9266,49.9826,39375.0
2018-05-17 10:25:00,53.48,53.49,53.38,53.41,70802.0,49.9733,49.9826,49.8799,49.9079,70802.0
2018-05-17 10:30:00,53.41,53.55,53.41,53.55,85638.0,49.9079,50.0387,49.9079,50.0387,85638.0
2018-05-17 10:35:00,53.55,53.72,53.52,53.69,124428.0,50.0387,50.1976,50.0107,50.1695,124428.0
2018-05-17 10:40:00,53.69,53.72,53.66,53.69,41831.0,50.1695,50.1976,50.1415,50.1695,41831.0
2018-05-17 10:45:00,53.68,53.79,53.67,53.79,45065.0,50.1602,50.263,50.1508,50.263,45065.0
2018-05-17 10:50:00,53.79,53.85,53.71,53.82,54507.0,50.263,50.319,50.1882,50.291,54507.0
2018-05-17 10:55:00,53.82,53.92,53.81,53.87,62541.0,50.291,50.3844,50.2817,50.3377,62541.0
2018-05-17 11:00:00,53.86,53.97,53.85,53.9,115131.0,50.3284,50.4312,50.319,50.3658,115131.0
2018-05-17 11:05:00,53.91,53.96,53.79,53.79,139751.0,50.3751,50.4218,50.263,50.263,139751.0
2018-05-17 11:10:00,53.79,53.81,53.67,53.74,53068.0,50.263,50.2817,50.1508,50.2162,53068.0
2018-05-17 11:15:00,53.74,53.79,53.7,53.75,56793.0,50.2162,50.263,50.1789,50.2256,56793.0
2018-05-17 11:20:00,53.75,53.8,53.73,53.78,48042.0,50.2256,50.2723,50.2069,50.2536,48042.0
2018-05-17 11:25:00,53.77,53.85,53.74,53.76,141948.0,50.2443,50.319,50.2162,50.2349,141948.0
2018-05-17 11:30:00,53.76,53.76,53.58,53.58,51579.0,50.2349,50.2349,50.0667,50.0667,51579.0
2018-05-17 11:35:00,53.59,53.67,53.59,53.63,33004.0,50.0761,50.1508,50.0761,50.1135,33004.0
2018-05-17 11:40:00,53.64,53.72,53.64,53.69,30426.0,50.1228,50.1976,50.1228,50.1695,30426.0
2018-05-17 11:45:00,53.69,53.69,53.6,53.6,17976.0,50.1695,50.1695,50.0854,50.0854,17976.0
2018-05-17 11:50:00,53.61,53.66,53.59,53.59,39073.0,50.0948,50.1415,50.0761,50.0761,39073.0
2018-05-17 11:55:00,53.6,53.62,53.57,53.57,42785.0,50.0854,50.1041,50.0574,50.0574,42785.0
2018-05-17 12:00:00,53.57,53.61,53.55,53.59,28336.0,50.0574,50.0948,50.0387,50.0761,28336.0
2018-05-17 12:05:00,53.59,53.6,53.54,53.54,34248.0,50.0761,50.0854,50.0294,50.0294,34248.0
2018-05-17 12:10:00,53.54,53.54,53.49,53.5,76205.0,50.0294,50.0294,49.9826,49.992,76205.0
2018-05-17 12:15:00,53.5,53.51,53.47,53.51,64541.0,49.992,50.0013,49.964,50.0013,64541.0
2018-05-17 12:20:00,53.51,53.52,53.45,53.49,21800.0,50.0013,50.0107,49.9453,49.9826,21800.0
2018-05-17 12:25:00,53.49,53.5,53.43,53.44,19748.0,49.9826,49.992,49.9266,49.9359,19748.0
2018-05-17 12:30:00,53.43,53.51,53.42,53.51,19672.0,49.9266,50.0013,49.9172,50.0013,19672.0
2018-05-17 12:35:00,53.5,53.55,53.46,53.46,25176.0,49.992,50.0387,49.9546,49.9546,25176.0
2018-05-17 12:40:00,53.46,53.47,53.34,53.36,45282.0,49.9546,49.964,49.8425,49.8612,45282.0
2018-05-17 12:45:00,53.37,53.37,53.3,53.31,51962.0,49.8705,49.8705,49.8051,49.8144,51962.0
2018-05-17 12:50:00,53.31,53.33,53.27,53.33,29147.0,49.8144,49.8331,49.7771,49.8331,29147.0
2018-05-17 12:55:00,53.34,53.38,53.3,53.3,22920.0,49.8425,49.8799,49.8051,49.8051,22920.0
2018-05-17 13:00:00,53.3,53.42,53.29,53.42,24236.0,49.8051,49.9172,49.7958,49.9172,24236.0
2018-05-17 13:05:00,53.41,53.43,53.35,53.36,21865.0,49.9079,49.9266,49.8518,49.8612,21865.0
2018-05-17 13:10:00,53.36,53.39,53.33,53.35,21049.0,49.8612,49.8892,49.8331,49.8518,21049.0
2018-05-17 13:15:00,53.35,53.36,53.33,53.35,19438.0,49.8518,49.8612,49.8331,49.8518,19438.0
2018-05-17 13:20:00,53.35,53.42,53.33,53.42,20575.0,49.8518,49.9172,49.8331,49.9172,20575.0
2018-05-17 13:25:00,53.42,53.44,53.39,53.39,25279.0,49.9172,49.9359,49.8892,49.8892,25279.0
2018-05-17 13:30:00,53.4,53.43,53.38,53.38,18599.0,49.8985,49.9266,49.8799,49.8799,18599.0
2018-05-17 13:35:00,53.38,53.42,53.38,53.4,25215.0,49.8799,49.9172,49.8799,49.8985,25215.0
2018-05-17 13:40:00,53.4,53.41,53.35,53.36,28079.0,49.8985,49.9079,49.8518,49.8612,28079.0
2018-05-17 13:45:00,53.36,53.38,53.32,53.38,23993.0,49.8612,49.8799,49.8238,49.8799,23993.0
2018-05-17 13:50:00,53.38,53.41,53.31,53.32,41024.0,49.8799,49.9079,49.8144,49.8238,41024.0
2018-05-17 13:55:00,53.32,53.32,53.19,53.21,63080.0,49.8238,49.8238,49.7023,49.721,63080.0
2018-05-17 14:00:00,53.21,53.23,53.04,53.1,65334.0,49.721,49.7397,49.5621,49.6182,65334.0
2018-05-17 14:05:00,53.09,53.09,53.0,53.05,138669.0,49.6089,49.6089,49.5248,49.5715,138669.0
2018-05-17 14:10:00,53.05,53.14,53.04,53.11,54565.0,49.5715,49.6556,49.5621,49.6276,54565.0
2018-05-17 14:15:00,53.11,53.14,53.05,53.14,94844.0,49.6276,49.6556,49.5715,49.6556,94844.0
2018-05-17 14:20:00,53.13,53.14,53.07,53.08,60164.0,49.6462,49.6556,49.5902,49.5995,60164.0
2018-05-17 14:25:00,53.09,53.16,53.06,53.14,58573.0,49.6089,49.6743,49.5808,49.6556,58573.0
2018-05-17 14:30:00,53.13,53.17,53.08,53.15,54329.0,49.6462,49.6836,49.5995,49.6649,54329.0
2018-05-17 14:35:00,53.15,53.22,53.15,53.21,22205.0,49.6649,49.7303,49.6649,49.721,22205.0
2018-05-17 14:40:00,53.22,53.24,53.14,53.19,52479.0,49.7303,49.749,49.6556,49.7023,52479.0
2018-05-17 14:45:00,53.19,53.26,53.18,53.24,39136.0,49.7023,49.7677,49.693,49.749,39136.0
2018-05-17 14:50:00,53.23,53.25,53.21,53.22,32325.0,49.7397,49.7584,49.721,49.7303,32325.0
2018-05-17 14:55:00,53.23,53.26,53.22,53.26,27353.0,49.7397,49.7677,49.7303,49.7677,27353.0
2018-05-17 15:00:00,53.26,53.3,53.24,53.28,58674.0,49.7677,49.8051,49.749,49.7864,58674.0
2018-05-17 15:05:00,53.28,53.3,53.26,53.27,26917.0,49.7864,49.8051,49.7677,49.7771,26917.0
2018-05-17 15:10:00,53.27,53.27,53.22,53.22,30199.0,49.7771,49.7771,49.7303,49.7303,30199.0
2018-05-17 15:15:00,53.22,53.23,53.14,53.16,37636.0,49.7303,49.7397,49.6556,49.6743,37636.0
2018-05-17 15:20:00,53.16,53.18,53.15,53.16,44881.0,49.6743,49.693,49.6649,49.6743,44881.0
2018-05-17 15:25:00,53.15,53.17,53.06,53.07,59154.0,49.6649,49.6836,49.5808,49.5902,59154.0
2018-05-17 15:30:00,53.06,53.1,53.06,53.1,78293.0,49.5808,49.6182,49.5808,49.6182,78293.0
2018-05-17 15:35:00,53.1,53.13,53.08,53.12,85147.0,49.6182,49.6462,49.5995,49.6369,85147.0
2018-05-17 15:40:00,53.12,53.18,53.09,53.15,69696.0,49.6369,49.693,49.6089,49.6649,69696.0
2018-05-17 15:45:00,53.15,53.21,53.13,53.19,104146.0,49.6649,49.721,49.6462,49.7023,104146.0
2018-05-17 15:50:00,53.19,53.2,53.06,53.11,329957.0,49.7023,49.7117,49.5808,49.6276,329957.0
2018-05-17 15:55:00,53.11,53.13,53.03,53.1,430062.0,49.6276,49.6462,49.5528,49.6182,430062.0
2018-05-18 09:30:00,53.01,53.18,52.9,53.01,196361.0,49.5341,49.693,49.4313,49.5341,196361.0
2018-05-18 09:35:00,53.02,53.11,52.97,53.01,55329.0,49.5435,49.6276,49.4967,49.5341,55329.0
2018-05-18 09:40:00,53.0,53.07,52.98,53.03,62520.0,49.5248,49.5902,49.5061,49.5528,62520.0
2018-05-18 09:45:00,53.02,53.15,52.96,53.14,49962.0,49.5435,49.6649,49.4874,49.6556,49962.0
2018-05-18 09:50:00,53.14,53.22,53.12,53.13,63370.0,49.6556,49.7303,49.6369,49.6462,63370.0
2018-05-18 09:55:00,53.11,53.11,53.01,53.08,39944.0,49.6276,49.6276,49.5341,49.5995,39944.0
2018-05-18 10:00:00,53.07,53.07,52.95,52.95,34869.0,49.5902,49.5902,49.478,49.478,34869.0
2018-05-18 10:05:00,52.96,52.97,52.85,52.92,62944.0,49.4874,49.4967,49.3846,49.45,62944.0
2018-05-18 10:10:00,52.93,52.93,52.81,52.82,55874.0,49.4594,49.4594,49.3472,49.3566,55874.0
2018-05-18 10:15:00,52.83,52.95,52.82,52.91,50928.0,49.3659,49.478,49.3566,49.4407,50928.0
2018-05-18 10:20:00,52.91,53.04,52.91,53.0,50031.0,49.4407,49.5621,49.4407,49.5248,50031.0
2018-05-18 10:25:00,53.0,53.04,52.98,53.01,68645.0,49.5248,49.5621,49.5061,49.5341,68645.0
2018-05-18 10:30:00,53.0,53.03,52.91,52.92,69411.0,49.5248,49.5528,49.4407,49.45,69411.0
2018-05-18 10:35:00,52.92,52.94,52.89,52.9,77676.0,49.45,49.4687,49.422,49.4313,77676.0
2018-05-18 10:40:00,52.9,52.98,52.85,52.98,29264.0,49.4313,49.5061,49.3846,49.5061,29264.0
2018-05-18 10:45:00,52.98,53.02,52.94,53.02,40999.0,49.5061,49.5435,49.4687,49.5435,40999.0
2018-05-18 10:50:00,53.02,53.13,53.01,53.1,49505.0,49.5435,49.6462,49.5341,49.6182,49505.0
2018-05-18 10:55:00,53.11,53.12,53.04,53.06,48638.0,49.6276,49.6369,49.5621,49.5808,48638.0
2018-05-18 11:00:00,53.06,53.09,53.03,53.07,41400.0,49.5808,49.6089,49.5528,49.5902,41400.0
2018-05-18 11:05:00,53.08,53.14,53.07,53.11,36946.0,49.5995,49.6556,49.5902,49.6276,36946.0
2018-05-18 11:10:00,53.11,53.23,53.09,53.23,64955.0,49.6276,49.7397,49.6089,49.7397,64955.0
2018-05-18 11:15:00,53.22,53.22,53.12,53.17,35453.0,49.7303,49.7303,49.6369,49.6836,35453.0
2018-05-18 11:20:00,53.17,53.19,53.1,53.13,88673.0,49.6836,49.7023,49.6182,49.6462,88673.0
2018-05-18 11:25:00,53.12,53.13,52.95,52.97,64235.0,49.6369,49.6462,49.478,49.4967,64235.0
2018-05-18 11:30:00,52.98,53.04,52.97,52.99,42884.0,49.5061,49.5621,49.4967,49.5154,42884.0
2018-05-18 11:35:00,53.0,53.16,53.0,53.16,38533.0,49.5248,49.6743,49.5248,49.6743,38533.0
2018-05-18 11:40:00,53.15,53.19,53.12,53.14,33649.0,49.6649,49.7023,49.6369,49.6556,33649.0
2018-05-18 11:45:00,53.14,53.16,53.05,53.06,28534.0,49.6556,49.6743,49.5715,49.5808,28534.0
2018-05-18 11:50:00,53.07,53.12,53.06,53.12,31199.0,49.5902,49.6369,49.5808,49.6369,31199.0
2018-05-18 11:55:00,53.12,53.18,53.12,53.15,29429.0,49.6369,49.693,49.6369,49.6649,29429.0
2018-05-18 12:00:00,53.15,53.15,53.1,53.1,31607.0,49.6649,49.6649,49.6182,49.6182,31607.0
2018-05-18 12:05:00,53.1,53.14,53.1,53.11,30719.0,49.6182,49.6556,49.6182,49.6276,30719.0
2018-05-18 12:10:00,53.12,53.14,53.07,53.08,41655.0,49.6369,49.6556,49.5902,49.5995,41655.0
2018-05-18 12:15:00,53.09,53.1,53.03,53.08,21809.0,49.6089,49.6182,49.5528,49.5995,21809.0
2018-05-18 12:20:00,53.08,53.12,53.06,53.12,156707.0,49.5995,49.6369,49.5808,49.6369,156707.0
2018-05-18 12:25:00,53.12,53.15,53.08,53.09,45009.0,49.6369,49.6649,49.5995,49.6089,45009.0
2018-05-18 12:30:00,53.08,53.09,53.04,53.06,29516.0,49.5995,49.6089,49.5621,49.5808,29516.0
2018-05-18 12:35:00,53.05,53.11,53.05,53.11,33941.0,49.5715,49.6276,49.5715,49.6276,33941.0
2018-05-18 12:40:00,53.11,53.15,53.11,53.13,20312.0,49.6276,49.6649,49.6276,49.6462,20312.0
2018-05-18 12:45:00,53.12,53.16,53.12,53.14,44908.0,49.6369,49.6743,49.6369,49.6556,44908.0
2018-05-18 12:50:00,53.14,53.19,53.12,53.16,50226.0,49.6556,49.7023,49.6369,49.6743,50226.0
2018-05-18 12:55:00,53.17,53.19,53.14,53.15,21596.0,49.6836,49.7023,49.6556,49.6649,21596.0
2018-05-18 13:00:00,53.14,53.15,53.11,53.15,25069.0,49.6556,49.6649,49.6276,49.6649,25069.0
2018-05-18 13:05:00,53.15,53.18,53.14,53.16,28180.0,49.6649,49.693,49.6556,49.6743,28180.0
2018-05-18 13:10:00,53.16,53.18,53.15,53.18,26015.0,49.6743,49.693,49.6649,49.693,26015.0
2018-05-18 13:15:00,53.18,53.2,53.14,53.16,31281.0,49.693,49.7117,49.6556,49.6743,31281.0
2018-05-18 13:20:00,53.16,53.21,53.16,53.2,34736.0,49.6743,49.721,49.6743,49.7117,34736.0
2018-05-18 13:25:00,53.2,53.2,53.16,53.16,31573.0,49.7117,49.7117,49.6743,49.6743,31573.0
2018-05-18 13:30:00,53.16,53.17,53.08,53.09,33450.0,49.6743,49.6836,49.5995,49.6089,33450.0
2018-05-18 13:35:00,53.09,53.13,53.08,53.13,29845.0,49.6089,49.6462,49.5995,49.6462,29845.0
2018-05-18 13:40:00,53.14,53.16,53.12,53.12,31318.0,49.6556,49.6743,49.6369,49.6369,31318.0
2018-05-18 13:45:00,53.12,53.14,53.11,53.12,26730.0,49.6369,49.6556,49.6276,49.6369,26730.0
2018-05-18 13:50:00,53.12,53.15,53.06,53.07,52604.0,49.6369,49.6649,49.5808,49.5902,52604.0
2018-05-18 13:55:00,53.06,53.11,53.04,53.05,36747.0,49.5808,49.6276,49.5621,49.5715,36747.0
2018-05-18 14:00:00,53.05,53.07,53.02,53.04,39188.0,49.5715,49.5902,49.5435,49.5621,39188.0
2018-05-18 14:05:00,53.04,53.06,53.02,53.06,37023.0,49.5621,49.5808,49.5435,49.5808,37023.0
2018-05-18 14:10:00,53.06,53.09,53.05,53.08,21199.0,49.5808,49.6089,49.5715,49.5995,21199.0
2018-05-18 14:15:00,53.07,53.15,53.07,53.12,24768.0,49.5902,49.6649,49.5902,49.6369,24768.0
2018-05-18 14:20:00,53.11,53.15,53.1,53.14,56397.0,49.6276,49.6649,49.6182,49.6556,56397.0
2018-05-18 14:25:00,53.15,53.15,53.07,53.1,33198.0,49.6649,49.6649,49.5902,49.6182,33198.0
2018-05-18 14:30:00,53.1,53.11,53.07,53.09,24294.0,49.6182,49.6276,49.5902,49.6089,24294.0
2018-05-18 14:35:00,53.08,53.12,53.04,53.09,134200.0,49.5995,49.6369,49.5621,49.6089,134200.0
2018-05-18 14:40:00,53.1,53.15,53.09,53.12,25109.0,49.6182,49.6649,49.6089,49.6369,25109.0
2018-05-18 14:45:00,53.13,53.14,53.08,53.08,27539.0,49.6462,49.6556,49.5995,49.5995,27539.0
2018-05-18 14:50:00,53.08,53.14,53.08,53.14,24826.0,49.5995,49.6556,49.5995,49.6556,24826.0
2018-05-18 14:55:00,53.14,53.15,53.11,53.13,301240.0,49.6556,49.6649,49.6276,49.6462,301240.0
2018-05-18 15:00:00,53.13,53.13,52.99,52.99,38615.0,49.6462,49.6462,49.5154,49.5154,38615.0
2018-05-18 15:05:00,52.99,53.07,52.99,53.05,34650.0,49.5154,49.5902,49.5154,49.5715,34650.0
2018-05-18 15:10:00,53.05,53.06,53.03,53.04,41842.0,49.5715,49.5808,49.5528,49.5621,41842.0
2018-05-18 15:15:00,53.03,53.04,52.96,52.96,36068.0,49.5528,49.5621,49.4874,49.4874,36068.0
2018-05-18 15:20:00,52.97,53.05,52.96,53.05,48358.0,49.4967,49.5715,49.4874,49.5715,48358.0
2018-05-18 15:25:00,53.05,53.06,53.0,53.03,50857.0,49.5715,49.5808,49.5248,49.5528,50857.0
2018-05-18 15:30:00,53.02,53.03,52.96,52.96,73122.0,49.5435,49.5528,49.4874,49.4874,73122.0
2018-05-18 15:35:00,52.96,53.0,52.94,53.0,65978.0,49.4874,49.5248,49.4687,49.5248,65978.0
2018-05-18 15:40:00,53.0,53.01,52.99,53.01,96588.0,49.5248,49.5341,49.5154,49.5341,96588.0
2018-05-18 15:45:00,53.01,53.01,52.94,53.0,141490.0,49.5341,49.5341,49.4687,49.5248,141490.0
2018-05-18 15:50:00,52.99,53.01,52.96,53.01,100948.0,49.5154,49.5341,49.4874,49.5341,100948.0
2018-05-18 15:55:00,53.01,53.01,52.96,52.97,390974.0,49.5341,49.5341,49.4874,49.4967,390974.0
2018-05-21 09:30:00,53.27,53.52,53.24,53.45,89750.0,49.7771,50.0107,49.749,49.9453,89750.0
2018-05-21 09:35:00,53.45,53.5,53.3,53.46,65183.0,49.9453,49.992,49.8051,49.9546,65183.0
2018-05-21 09:40:00,53.48,53.52,53.25,53.38,100426.0,49.9733,50.0107,49.7584,49.8799,100426.0
2018-05-21 09:45:00,53.38,53.57,53.36,53.5,66597.0,49.8799,50.0574,49.8612,49.992,66597.0
2018-05-21 09:50:00,53.52,53.56,53.41,53.43,32298.0,50.0107,50.0481,49.9079,49.9266,32298.0
2018-05-21 09:55:00,53.46,53.55,53.4,53.54,47188.0,49.9546,50.0387,49.8985,50.0294,47188.0
2018-05-21 10:00:00,53.53,53.66,53.53,53.65,42896.0,50.02,50.1415,50.02,50.1321,42896.0
2018-05-21 10:05:00,53.65,53.69,53.63,53.65,58248.0,50.1321,50.1695,50.1135,50.1321,58248.0
2018-05-21 10:10:00,53.66,53.79,53.64,53.77,59632.0,50.1415,50.263,50.1228,50.2443,59632.0
2018-05-21 10:15:00,53.77,53.88,53.76,53.87,169180.0,50.2443,50.3471,50.2349,50.3377,169180.0
2018-05-21 10:20:00,53.88,53.97,53.87,53.9,75264.0,50.3471,50.4312,50.3377,50.3658,75264.0
2018-05-21 10:25:00,53.89,54.05,53.85,54.04,57035.0,50.3564,50.5059,50.319,50.4966,57035.0
2018-05-21 10:30:00,54.04,54.09,54.02,54.07,44565.0,50.4966,50.5433,50.4779,50.5246,44565.0
2018-05-21 10:35:00,54.07,54.11,54.01,54.08,44195.0,50.5246,50.562,50.4685,50.534,44195.0
2018-05-21 10:40:00,54.08,54.18,54.08,54.1,67253.0,50.534,50.6274,50.534,50.5526,67253.0
2018-05-21 10:45:00,54.09,54.11,54.06,54.07,39149.0,50.5433,50.562,50.5153,50.5246,39149.0
2018-05-21 10:50:00,54.06,54.06,53.92,53.96,37797.0,50.5153,50.5153,50.3844,50.4218,37797.0
2018-05-21 10:55:00,53.97,54.03,53.96,54.03,29217.0,50.4312,50.4872,50.4218,50.4872,29217.0
2018-05-21 11:00:00,54.05,54.05,53.96,53.96,28110.0,50.5059,50.5059,50.4218,50.4218,28110.0
2018-05-21 11:05:00,53.97,54.0,53.96,53.99,32464.0,50.4312,50.4592,50.4218,50.4499,32464.0
2018-05-21 11:10:00,53.98,54.09,53.98,54.08,37480.0,50.4405,50.5433,50.4405,50.534,37480.0
2018-05-21 11:15:00,54.09,54.1,54.04,54.09,52578.0,50.5433,50.5526,50.4966,50.5433,52578.0
2018-05-21 11:20:00,54.1,54.12,54.07,54.08,30440.0,50.5526,50.5713,50.5246,50.534,30440.0
2018-05-21 11:25:00,54.08,54.08,53.95,53.97,69485.0,50.534,50.534,50.4125,50.4312,69485.0
2018-05-21 11:30:00,53.97,54.03,53.95,53.95,29990.0,50.4312,50.4872,50.4125,50.4125,29990.0
2018-05-21 11:35:00,53.95,53.96,53.87,53.92,42841.0,50.4125,50.4218,50.3377,50.3844,42841.0
2018-05-21 11:40:00,53.93,53.94,53.88,53.94,17696.0,50.3938,50.4031,50.3471,50.4031,17696.0
2018-05-21 11:45:00,53.94,54.02,53.92,54.0,58739.0,50.4031,50.4779,50.3844,50.4592,58739.0
2018-05-21 11:50:00,54.0,54.06,54.0,54.0,91506.0,50.4592,50.5153,50.4592,50.4592,91506.0
2018-05-21 11:55:00,54.0,54.03,53.94,54.03,107899.0,50.4592,50.4872,50.4031,50.4872,107899.0
2018-05-21 12:00:00,54.03,54.03,53.92,54.0,47333.0,50.4872,50.4872,50.3844,50.4592,47333.0
2018-05-21 12:05:00,54.0,54.0,53.91,53.94,37852.0,50.4592,50.4592,50.3751,50.4031,37852.0
2018-05-21 12:10:00,53.94,54.09,53.93,54.04,62458.0,50.4031,50.5433,50.3938,50.4966,62458.0
2018-05-21 12:15:00,54.06,54.07,53.98,54.03,36948.0,50.5153,50.5246,50.4405,50.4872,36948.0
2018-05-21 12:20:00,54.03,54.04,53.94,54.0,25702.0,50.4872,50.4966,50.4031,50.4592,25702.0
2018-05-21 12:25:00,53.99,54.03,53.97,54.01,33857.0,50.4499,50.4872,50.4312,50.4685,33857.0
2018-05-21 12:30:00,54.01,54.06,53.99,54.06,26016.0,50.4685,50.5153,50.4499,50.5153,26016.0
2018-05-21 12:35:00,54.06,54.35,54.06,54.25,134538.0,50.5153,50.7863,50.5153,50.6928,134538.0
2018-05-21 12:40:00,54.26,54.29,54.18,54.29,59175.0,50.7022,50.7302,50.6274,50.7302,59175.0
2018-05-21 12:45:00,54.29,54.29,54.19,54.22,31613.0,50.7302,50.7302,50.6367,50.6648,31613.0
2018-05-21 12:50:00,54.22,54.26,54.17,54.2,29919.0,50.6648,50.7022,50.6181,50.6461,29919.0
2018-05-21 12:55:00,54.2,54.22,54.13,54.16,32098.0,50.6461,50.6648,50.5807,50.6087,32098.0
2018-05-21 13:00:00,54.17,54.18,54.12,54.13,27773.0,50.6181,50.6274,50.5713,50.5807,27773.0
2018-05-21 13:05:00,54.13,54.16,54.08,54.14,20794.0,50.5807,50.6087,50.534,50.59,20794.0
2018-05-21 13:10:00,54.14,54.17,54.1,54.11,22059.0,50.59,50.6181,50.5526,50.562,22059.0
2018-05-21 13:15:00,54.12,54.18,54.1,54.16,28008.0,50.5713,50.6274,50.5526,50.6087,28008.0
2018-05-21 13:20:00,54.16,54.17,54.11,54.16,15407.0,50.6087,50.6181,50.562,50.6087,15407.0
2018-05-21 13:25:00,54.17,54.18,54.12,54.17,17715.0,50.6181,50.6274,50.5713,50.6181,17715.0
2018-05-21 13:30:00,54.17,54.2,54.13,54.14,31746.0,50.6181,50.6461,50.5807,50.59,31746.0
2018-05-21 13:35:00,54.14,54.18,54.14,54.16,20951.0,50.59,50.6274,50.59,50.6087,20951.0
2018-05-21 13:40:00,54.16,54.22,54.14,54.22,32636.0,50.6087,50.6648,50.59,50.6648,32636.0
2018-05-21 13:45:00,54.21,54.21,54.17,54.2,29825.0,50.6554,50.6554,50.6181,50.6461,29825.0
2018-05-21 13:50:00,54.2,54.2,54.13,54.15,26600.0,50.6461,50.6461,50.5807,50.5994,26600.0
2018-05-21 13:55:00,54.16,54.18,54.12,54.16,25366.0,50.6087,50.6274,50.5713,50.6087,25366.0
2018-05-21 14:00:00,54.16,54.23,54.14,54.22,25124.0,50.6087,50.6741,50.59,50.6648,25124.0
2018-05-21 14:05:00,54.22,54.25,54.19,54.23,33422.0,50.6648,50.6928,50.6367,50.6741,33422.0
2018-05-21 14:10:00,54.24,54.25,54.16,54.16,36863.0,50.6835,50.6928,50.6087,50.6087,36863.0
2018-05-21 14:15:00,54.16,54.23,54.12,54.21,67714.0,50.6087,50.6741,50.5713,50.6554,67714.0
2018-05-21 14:20:00,54.21,54.24,54.16,54.23,58879.0,50.6554,50.6835,50.6087,50.6741,58879.0
2018-05-21 14:25:00,54.23,54.25,54.2,54.23,53612.0,50.6741,50.6928,50.6461,50.6741,53612.0
2018-05-21 14:30:00,54.23,54.23,54.14,54.18,74627.0,50.6741,50.6741,50.59,50.6274,74627.0
2018-05-21 14:35:00,54.18,54.24,54.17,54.23,70193.0,50.6274,50.6835,50.6181,50.6741,70193.0
2018-05-21 14:40:00,54.23,54.25,54.21,54.23,38283.0,50.6741,50.6928,50.6554,50.6741,38283.0
2018-05-21 14:45:00,54.23,54.28,54.2,54.21,63568.0,50.6741,50.7208,50.6461,50.6554,63568.0
2018-05-21 14:50:00,54.21,54.24,54.2,54.23,30503.0,50.6554,50.6835,50.6461,50.6741,30503.0
2018-05-21 14:55:00,54.23,54.24,54.19,54.22,35374.0,50.6741,50.6835,50.6367,50.6648,35374.0
2018-05-21 15:00:00,54.21,54.22,54.18,54.18,30425.0,50.6554,50.6648,50.6274,50.6274,30425.0
2018-05-21 15:05:00,54.18,54.18,54.1,54.11,36968.0,50.6274,50.6274,50.5526,50.562,36968.0
2018-05-21 15:10:00,54.11,54.15,54.07,54.1,41202.0,50.562,50.5994,50.5246,50.5526,41202.0
2018-05-21 15:15:00,54.1,54.14,54.09,54.09,29564.0,50.5526,50.59,50.5433,50.5433,29564.0
2018-05-21 15:20:00,54.09,54.13,54.09,54.1,28752.0,50.5433,50.5807,50.5433,50.5526,28752.0
2018-05-21 15:25:00,54.11,54.11,54.02,54.02,44535.0,50.562,50.562,50.4779,50.4779,44535.0
2018-05-21 15:30:00,54.02,54.04,53.96,53.98,71724.0,50.4779,50.4966,50.4218,50.4405,71724.0
2018-05-21 15:35:00,53.99,54.0,53.95,53.98,56196.0,50.4499,50.4592,50.4125,50.4405,56196.0
2018-05-21 15:40:00,53.99,54.0,53.96,53.98,57741.0,50.4499,50.4592,50.4218,50.4405,57741.0
2018-05-21 15:45:00,53.97,54.02,53.95,54.0,160931.0,50.4312,50.4779,50.4125,50.4592,160931.0
2018-05-21 15:50:00,54.0,54.04,53.97,54.01,147214.0,50.4592,50.4966,50.4312,50.4685,147214.0
2018-05-21 15:55:00,54.01,54.03,53.97,53.99,399717.0,50.4685,50.4872,50.4312,50.4499,399717.0
2018-05-22 09:30:00,54.38,54.96,54.34,54.77,276410.0,50.8143,51.3563,50.7769,51.1787,276410.0
2018-05-22 09:35:00,54.77,54.99,54.71,54.75,152156.0,51.1787,51.3843,51.1226,51.16,152156.0
2018-05-22 09:40:00,54.77,54.8,54.58,54.63,96411.0,51.1787,51.2067,51.0012,51.0479,96411.0
2018-05-22 09:45:00,54.64,54.64,54.44,54.55,96118.0,51.0572,51.0572,50.8703,50.9731,96118.0
2018-05-22 09:50:00,54.55,54.56,54.36,54.38,84948.0,50.9731,50.9825,50.7956,50.8143,84948.0
2018-05-22 09:55:00,54.38,54.45,54.32,54.35,76528.0,50.8143,50.8797,50.7582,50.7863,76528.0
2018-05-22 10:00:00,54.35,54.46,54.31,54.45,97931.0,50.7863,50.889,50.7489,50.8797,97931.0
2018-05-22 10:05:00,54.45,54.62,54.44,54.6,41309.0,50.8797,51.0385,50.8703,51.0199,41309.0
2018-05-22 10:10:00,54.6,54.61,54.26,54.26,100129.0,51.0199,51.0292,50.7022,50.7022,100129.0
2018-05-22 10:15:00,54.26,54.28,54.15,54.27,68908.0,50.7022,50.7208,50.5994,50.7115,68908.0
2018-05-22 10:20:00,54.28,54.37,54.18,54.36,54077.0,50.7208,50.8049,50.6274,50.7956,54077.0
2018-05-22 10:25:00,54.36,54.41,54.24,54.25,57106.0,50.7956,50.8423,50.6835,50.6928,57106.0
2018-05-22 10:30:00,54.25,54.27,54.13,54.16,82010.0,50.6928,50.7115,50.5807,50.6087,82010.0
2018-05-22 10:35:00,54.16,54.16,54.05,54.07,110267.0,50.6087,50.6087,50.5059,50.5246,110267.0
2018-05-22 10:40:00,54.07,54.17,54.07,54.08,34139.0,50.5246,50.6181,50.5246,50.534,34139.0
2018-05-22 10:45:00,54.09,54.09,54.0,54.02,47764.0,50.5433,50.5433,50.4592,50.4779,47764.0
2018-05-22 10:50:00,54.02,54.13,53.99,54.08,88053.0,50.4779,50.5807,50.4499,50.534,88053.0
2018-05-22 10:55:00,54.07,54.09,53.97,53.99,47610.0,50.5246,50.5433,50.4312,50.4499,47610.0
2018-05-22 11:00:00,53.98,54.06,53.98,54.04,103500.0,50.4405,50.5153,50.4405,50.4966,103500.0
2018-05-22 11:05:00,54.03,54.07,54.01,54.04,57707.0,50.4872,50.5246,50.4685,50.4966,57707.0
2018-05-22 11:10:00,54.05,54.12,54.04,54.08,44021.0,50.5059,50.5713,50.4966,50.534,44021.0
2018-05-22 11:15:00,54.09,54.24,54.09,54.21,70919.0,50.5433,50.6835,50.5433,50.6554,70919.0
2018-05-22 11:20:00,54.22,54.27,54.18,54.27,34501.0,50.6648,50.7115,50.6274,50.7115,34501.0
2018-05-22 11:25:00,54.26,54.27,54.12,54.12,72778.0,50.7022,50.7115,50.5713,50.5713,72778.0
2018-05-22 11:30:00,54.13,54.15,53.98,53.99,46606.0,50.5807,50.5994,50.4405,50.4499,46606.0
2018-05-22 11:35:00,54.0,54.0,53.88,53.89,44602.0,50.4592,50.4592,50.3471,50.3564,44602.0
2018-05-22 11:40:00,53.9,53.91,53.8,53.8,62298.0,50.3658,50.3751,50.2723,50.2723,62298.0
2018-05-22 11:45:00,53.81,53.82,53.69,53.71,52260.0,50.2817,50.291,50.1695,50.1882,52260.0
2018-05-22 11:50:00,53.7,53.75,53.67,53.71,39044.0,50.1789,50.2256,50.1508,50.1882,39044.0
2018-05-22 11:55:00,53.72,53.79,53.71,53.78,36038.0,50.1976,50.263,50.1882,50.2536,36038.0
2018-05-22 12:00:00,53.78,53.78,53.68,53.7,46980.0,50.2536,50.2536,50.1602,50.1789,46980.0
2018-05-22 12:05:00,53.71,53.72,53.64,53.67,35527.0,50.1882,50.1976,50.1228,50.1508,35527.0
2018-05-22 12:10:00,53.68,53.69,53.59,53.63,29657.0,50.1602,50.1695,50.0761,50.1135,29657.0
2018-05-22 12:15:00,53.64,53.66,53.61,53.63,25836.0,50.1228,50.1415,50.0948,50.1135,25836.0
2018-05-22 12:20:00,53.63,53.64,53.55,53.61,35364.0,50.1135,50.1228,50.0387,50.0948,35364.0
2018-05-22 12:25:00,53.61,53.62,53.46,53.51,74125.0,50.0948,50.1041,49.9546,50.0013,74125.0
2018-05-22 12:30:00,53.51,53.55,53.42,53.53,63835.0,50.0013,50.0387,49.9172,50.02,63835.0
2018-05-22 12:35:00,53.52,53.63,53.51,53.63,25195.0,50.0107,50.1135,50.0013,50.1135,25195.0
2018-05-22 12:40:00,53.63,53.65,53.59,53.6,18377.0,50.1135,50.1321,50.0761,50.0854,18377.0
2018-05-22 12:45:00,53.61,53.64,53.59,53.63,15176.0,50.0948,50.1228,50.0761,50.1135,15176.0
2018-05-22 12:50:00,53.63,53.65,53.52,53.59,29644.0,50.1135,50.1321,50.0107,50.0761,29644.0
2018-05-22 12:55:00,53.6,53.63,53.55,53.56,22359.0,50.0854,50.1135,50.0387,50.0481,22359.0
2018-05-22 13:00:00,53.57,53.58,53.51,53.53,20091.0,50.0574,50.0667,50.0013,50.02,20091.0
2018-05-22 13:05:00,53.53,53.56,53.44,53.48,43185.0,50.02,50.0481,49.9359,49.9733,43185.0
2018-05-22 13:10:00,53.49,53.55,53.48,53.5,17764.0,49.9826,50.0387,49.9733,49.992,17764.0
2018-05-22 13:15:00,53.51,53.52,53.44,53.47,25655.0,50.0013,50.0107,49.9359,49.964,25655.0
2018-05-22 13:20:00,53.47,53.51,53.46,53.5,15567.0,49.964,50.0013,49.9546,49.992,15567.0
2018-05-22 13:25:00,53.51,53.53,53.47,53.52,21507.0,50.0013,50.02,49.964,50.0107,21507.0
2018-05-22 13:30:00,53.52,53.52,53.49,53.51,10749.0,50.0107,50.0107,49.9826,50.0013,10749.0
2018-05-22 13:35:00,53.5,53.5,53.44,53.47,18232.0,49.992,49.992,49.9359,49.964,18232.0
2018-05-22 13:40:00,53.47,53.51,53.46,53.47,23735.0,49.964,50.0013,49.9546,49.964,23735.0
2018-05-22 13:45:00,53.47,53.48,53.43,53.48,17636.0,49.964,49.9733,49.9266,49.9733,17636.0
2018-05-22 13:50:00,53.48,53.53,53.45,53.52,22120.0,49.9733,50.02,49.9453,50.0107,22120.0
2018-05-22 13:55:00,53.52,53.53,53.49,53.51,16726.0,50.0107,50.02,49.9826,50.0013,16726.0
2018-05-22 14:00:00,53.5,53.54,53.46,53.54,45607.0,49.992,50.0294,49.9546,50.0294,45607.0
2018-05-22 14:05:00,53.53,53.55,53.53,53.53,17175.0,50.02,50.0387,50.02,50.02,17175.0
2018-05-22 14:10:00,53.54,53.61,53.53,53.6,28885.0,50.0294,50.0948,50.02,50.0854,28885.0
2018-05-22 14:15:00,53.6,53.61,53.57,53.57,15617.0,50.0854,50.0948,50.0574,50.0574,15617.0
2018-05-22 14:20:00,53.58,53.62,53.57,53.59,25517.0,50.0667,50.1041,50.0574,50.0761,25517.0
2018-05-22 14:25:00,53.58,53.61,53.58,53.59,18034.0,50.0667,50.0948,50.0667,50.0761,18034.0
2018-05-22 14:30:00,53.59,53.66,53.58,53.65,27918.0,50.0761,50.1415,50.0667,50.1321,27918.0
2018-05-22 14:35:00,53.65,53.66,53.61,53.62,22645.0,50.1321,50.1415,50.0948,50.1041,22645.0
2018-05-22 14:40:00,53.62,53.64,53.6,53.61,17125.0,50.1041,50.1228,50.0854,50.0948,17125.0
2018-05-22 14:45:00,53.62,53.66,53.61,53.65,22156.0,50.1041,50.1415,50.0948,50.1321,22156.0
2018-05-22 14:50:00,53.66,53.73,53.65,53.72,40691.0,50.1415,50.2069,50.1321,50.1976,40691.0
2018-05-22 14:55:00,53.72,53.72,53.67,53.68,37003.0,50.1976,50.1976,50.1508,50.1602,37003.0
2018-05-22 15:00:00,53.67,53.71,53.64,53.7,38839.0,50.1508,50.1882,50.1228,50.1789,38839.0
2018-05-22 15:05:00,53.7,53.7,53.67,53.68,17897.0,50.1789,50.1789,50.1508,50.1602,17897.0
2018-05-22 15:10:00,53.68,53.69,53.64,53.65,34196.0,50.1602,50.1695,50.1228,50.1321,34196.0
2018-05-22 15:15:00,53.65,53.68,53.63,53.64,48179.0,50.1321,50.1602,50.1135,50.1228,48179.0
2018-05-22 15:20:00,53.63,53.65,53.61,53.65,20214.0,50.1135,50.1321,50.0948,50.1321,20214.0
2018-05-22 15:25:00,53.64,53.66,53.63,53.63,36728.0,50.1228,50.1415,50.1135,50.1135,36728.0
2018-05-22 15:30:00,53.63,53.63,53.56,53.58,65160.0,50.1135,50.1135,50.0481,50.0667,65160.0
2018-05-22 15:35:00,53.58,53.59,53.54,53.56,44823.0,50.0667,50.0761,50.0294,50.0481,44823.0
2018-05-22 15:40:00,53.57,53.58,53.52,53.53,78369.0,50.0574,50.0667,50.0107,50.02,78369.0
2018-05-22 15:45:00,53.53,53.54,53.47,53.51,112956.0,50.02,50.0294,49.964,50.0013,112956.0
2018-05-22 15:50:00,53.51,53.51,53.47,53.5,100245.0,50.0013,50.0013,49.964,49.992,100245.0
2018-05-22 15:55:00,53.5,53.55,53.49,53.52,268635.0,49.992,50.0387,49.9826,50.0107,268635.0
2018-05-23 09:30:00,53.21,53.39,53.18,53.2,77509.0,49.721,49.8892,49.693,49.7117,77509.0
2018-05-23 09:35:00,53.2,53.32,53.11,53.3,46759.0,49.7117,49.8238,49.6276,49.8051,46759.0
2018-05-23 09:40:00,53.29,53.46,53.24,53.32,77954.0,49.7958,49.9546,49.749,49.8238,77954.0
2018-05-23 09:45:00,53.32,53.32,53.08,53.11,115293.0,49.8238,49.8238,49.5995,49.6276,115293.0
2018-05-23 09:50:00,53.11,53.13,52.98,53.09,124248.0,49.6276,49.6462,49.5061,49.6089,124248.0
2018-05-23 09:55:00,53.09,53.19,53.08,53.16,39447.0,49.6089,49.7023,49.5995,49.6743,39447.0
2018-05-23 10:00:00,53.15,53.17,53.05,53.05,61266.0,49.6649,49.6836,49.5715,49.5715,61266.0
2018-05-23 10:05:00,53.05,53.16,53.04,53.09,54269.0,49.5715,49.6743,49.5621,49.6089,54269.0
2018-05-23 10:10:00,53.08,53.16,53.04,53.15,59578.0,49.5995,49.6743,49.5621,49.6649,59578.0
2018-05-23 10:15:00,53.15,53.15,53.08,53.11,42160.0,49.6649,49.6649,49.5995,49.6276,42160.0
2018-05-23 10:20:00,53.11,53.12,53.02,53.1,89964.0,49.6276,49.6369,49.5435,49.6182,89964.0
2018-05-23 10:25:00,53.11,53.23,53.1,53.2,96080.0,49.6276,49.7397,49.6182,49.7117,96080.0
2018-05-23 10:30:00,53.2,53.38,53.2,53.36,47967.0,49.7117,49.8799,49.7117,49.8612,47967.0
2018-05-23 10:35:00,53.36,53.42,53.32,53.35,44085.0,49.8612,49.9172,49.8238,49.8518,44085.0
2018-05-23 10:40:00,53.35,53.35,53.21,53.25,25898.0,49.8518,49.8518,49.721,49.7584,25898.0
2018-05-23 10:45:00,53.24,53.25,53.19,53.22,31334.0,49.749,49.7584,49.7023,49.7303,31334.0
2018-05-23 10:50:00,53.21,53.27,53.19,53.24,72214.0,49.721,49.7771,49.7023,49.749,72214.0
2018-05-23 10:55:00,53.24,53.27,53.17,53.17,38354.0,49.749,49.7771,49.6836,49.6836,38354.0
2018-05-23 11:00:00,53.17,53.2,53.15,53.18,82795.0,49.6836,49.7117,49.6649,49.693,82795.0
2018-05-23 11:05:00,53.17,53.21,53.14,53.19,38030.0,49.6836,49.721,49.6556,49.7023,38030.0
2018-05-23 11:10:00,53.17,53.21,53.16,53.19,13966.0,49.6836,49.721,49.6743,49.7023,13966.0
2018-05-23 11:15:00,53.2,53.29,53.19,53.28,16652.0,49.7117,49.7958,49.7023,49.7864,16652.0
2018-05-23 11:20:00,53.26,53.33,53.22,53.32,32633.0,49.7677,49.8331,49.7303,49.8238,32633.0
2018-05-23 11:25:00,53.33,53.37,53.3,53.36,29913.0,49.8331,49.8705,49.8051,49.8612,29913.0
2018-05-23 11:30:00,53.37,53.39,53.33,53.35,25386.0,49.8705,49.8892,49.8331,49.8518,25386.0
2018-05-23 11:35:00,53.34,53.37,53.32,53.32,29131.0,49.8425,49.8705,49.8238,49.8238,29131.0
2018-05-23 11:40:00,53.32,53.35,53.31,53.33,18303.0,49.8238,49.8518,49.8144,49.8331,18303.0
2018-05-23 11:45:00,53.34,53.39,53.32,53.39,34912.0,49.8425,49.8892,49.8238,49.8892,34912.0
2018-05-23 11:50:00,53.39,53.44,53.34,53.35,50534.0,49.8892,49.9359,49.8425,49.8518,50534.0
2018-05-23 11:55:00,53.34,53.35,53.23,53.23,32816.0,49.8425,49.8518,49.7397,49.7397,32816.0
2018-05-23 12:00:00,53.23,53.28,53.22,53.26,23374.0,49.7397,49.7864,49.7303,49.7677,23374.0
2018-05-23 12:05:00,53.25,53.3,53.25,53.3,26715.0,49.7584,49.8051,49.7584,49.8051,26715.0
2018-05-23 12:10:00,53.29,53.31,53.27,53.31,33615.0,49.7958,49.8144,49.7771,49.8144,33615.0
2018-05-23 12:15:00,53.31,53.31,53.23,53.26,24248.0,49.8144,49.8144,49.7397,49.7677,24248.0
2018-05-23 12:20:00,53.25,53.25,53.18,53.19,12745.0,49.7584,49.7584,49.693,49.7023,12745.0
2018-05-23 12:25:00,53.2,53.22,53.14,53.16,50932.0,49.7117,49.7303,49.6556,49.6743,50932.0
2018-05-23 12:30:00,53.17,53.2,53.17,53.18,10658.0,49.6836,49.7117,49.6836,49.693,10658.0
2018-05-23 12:35:00,53.18,53.22,53.15,53.22,18104.0,49.693,49.7303,49.6649,49.7303,18104.0
2018-05-23 12:40:00,53.21,53.29,53.19,53.29,24086.0,49.721,49.7958,49.7023,49.7958,24086.0
2018-05-23 12:45:00,53.28,53.29,53.22,53.25,37269.0,49.7864,49.7958,49.7303,49.7584,37269.0
2018-05-23 12:50:00,53.24,53.27,53.2,53.2,11464.0,49.749,49.7771,49.7117,49.7117,11464.0
2018-05-23 12:55:00,53.21,53.22,53.14,53.2,47849.0,49.721,49.7303,49.6556,49.7117,47849.0
2018-05-23 13:00:00,53.2,53.22,53.14,53.17,38710.0,49.7117,49.7303,49.6556,49.6836,38710.0
2018-05-23 13:05:00,53.17,53.17,53.13,53.14,8588.0,49.6836,49.6836,49.6462,49.6556,8588.0
2018-05-23 13:10:00,53.15,53.18,53.13,53.18,15229.0,49.6649,49.693,49.6462,49.693,15229.0
2018-05-23 13:15:00,53.18,53.19,53.14,53.17,25325.0,49.693,49.7023,49.6556,49.6836,25325.0
2018-05-23 13:20:00,53.18,53.21,53.17,53.18,9955.0,49.693,49.721,49.6836,49.693,9955.0
2018-05-23 13:25:00,53.18,53.2,53.17,53.19,18983.0,49.693,49.7117,49.6836,49.7023,18983.0
2018-05-23 13:30:00,53.19,53.2,53.16,53.16,18288.0,49.7023,49.7117,49.6743,49.6743,18288.0
2018-05-23 13:35:00,53.17,53.18,53.14,53.15,11998.0,49.6836,49.693,49.6556,49.6649,11998.0
2018-05-23 13:40:00,53.15,53.23,53.15,53.18,18050.0,49.6649,49.7397,49.6649,49.693,18050.0
2018-05-23 13:45:00,53.18,53.24,53.17,53.23,16190.0,49.693,49.749,49.6836,49.7397,16190.0
2018-05-23 13:50:00,53.23,53.26,53.2,53.2,22233.0,49.7397,49.7677,49.7117,49.7117,22233.0
2018-05-23 13:55:00,53.21,53.21,53.16,53.2,17175.0,49.721,49.721,49.6743,49.7117,17175.0
2018-05-23 14:00:00,53.21,53.26,53.16,53.16,27366.0,49.721,49.7677,49.6743,49.6743,27366.0
2018-05-23 14:05:00,53.17,53.29,53.17,53.27,50132.0,49.6836,49.7958,49.6836,49.7771,50132.0
2018-05-23 14:10:00,53.26,53.33,53.23,53.3,35618.0,49.7677,49.8331,49.7397,49.8051,35618.0
2018-05-23 14:15:00,53.31,53.35,53.28,53.29,25069.0,49.8144,49.8518,49.7864,49.7958,25069.0
2018-05-23 14:20:00,53.29,53.34,53.26,53.34,12615.0,49.7958,49.8425,49.7677,49.8425,12615.0
2018-05-23 14:25:00,53.35,53.4,53.3,53.3,24648.0,49.8518,49.8985,49.8051,49.8051,24648.0
2018-05-23 14:30:00,53.31,53.33,53.27,53.29,20871.0,49.8144,49.8331,49.7771,49.7958,20871.0
2018-05-23 14:35:00,53.29,53.31,53.26,53.29,10399.0,49.7958,49.8144,49.7677,49.7958,10399.0
2018-05-23 14:40:00,53.28,53.31,53.28,53.29,10740.0,49.7864,49.8144,49.7864,49.7958,10740.0
2018-05-23 14:45:00,53.3,53.34,53.28,53.29,15050.0,49.8051,49.8425,49.7864,49.7958,15050.0
2018-05-23 14:50:00,53.28,53.33,53.28,53.29,16998.0,49.7864,49.8331,49.7864,49.7958,16998.0
2018-05-23 14:55:00,53.29,53.35,53.28,53.32,13896.0,49.7958,49.8518,49.7864,49.8238,13896.0
2018-05-23 15:00:00,53.33,53.38,53.31,53.36,19192.0,49.8331,49.8799,49.8144,49.8612,19192.0
2018-05-23 15:05:00,53.36,53.39,53.34,53.36,11535.0,49.8612,49.8892,49.8425,49.8612,11535.0
2018-05-23 15:10:00,53.37,53.39,53.34,53.36,14780.0,49.8705,49.8892,49.8425,49.8612,14780.0
2018-05-23 15:15:00,53.36,53.4,53.36,53.38,17401.0,49.8612,49.8985,49.8612,49.8799,17401.0
2018-05-23 15:20:00,53.39,53.4,53.36,53.38,31547.0,49.8892,49.8985,49.8612,49.8799,31547.0
2018-05-23 15:25:00,53.38,53.43,53.37,53.41,29506.0,49.8799,49.9266,49.8705,49.9079,29506.0
2018-05-23 15:30:00,53.41,53.41,53.34,53.38,33097.0,49.9079,49.9079,49.8425,49.8799,33097.0
2018-05-23 15:35:00,53.38,53.39,53.33,53.35,30917.0,49.8799,49.8892,49.8331,49.8518,30917.0
2018-05-23 15:40:00,53.35,53.4,53.33,53.36,51426.0,49.8518,49.8985,49.8331,49.8612,51426.0
2018-05-23 15:45:00,53.36,53.36,53.3,53.32,71770.0,49.8612,49.8612,49.8051,49.8238,71770.0
2018-05-23 15:50:00,53.32,53.38,53.32,53.36,66818.0,49.8238,49.8799,49.8238,49.8612,66818.0
2018-05-23 15:55:00,53.36,53.41,53.35,53.4,192422.0,49.8612,49.9079,49.8518,49.8985,192422.0
2018-05-24 09:30:00,53.53,53.95,53.53,53.81,121832.0,50.02,50.4125,50.02,50.2817,121832.0
2018-05-24 09:35:00,53.82,54.06,53.81,54.0,126872.0,50.291,50.5153,50.2817,50.4592,126872.0
2018-05-24 09:40:00,53.99,54.08,53.83,53.84,69007.0,50.4499,50.534,50.3003,50.3097,69007.0
2018-05-24 09:45:00,53.83,53.91,53.79,53.79,62922.0,50.3003,50.3751,50.263,50.263,62922.0
2018-05-24 09:50:00,53.79,53.79,53.59,53.73,88000.0,50.263,50.263,50.0761,50.2069,88000.0
2018-05-24 09:55:00,53.72,53.75,53.64,53.69,115730.0,50.1976,50.2256,50.1228,50.1695,115730.0
2018-05-24 10:00:00,53.69,53.78,53.66,53.71,50217.0,50.1695,50.2536,50.1415,50.1882,50217.0
2018-05-24 10:05:00,53.71,53.84,53.7,53.82,42909.0,50.1882,50.3097,50.1789,50.291,42909.0
2018-05-24 10:10:00,53.82,53.96,53.82,53.88,41554.0,50.291,50.4218,50.291,50.3471,41554.0
2018-05-24 10:15:00,53.87,53.91,53.74,53.76,54326.0,50.3377,50.3751,50.2162,50.2349,54326.0
2018-05-24 10:20:00,53.77,53.81,53.74,53.79,44946.0,50.2443,50.2817,50.2162,50.263,44946.0
2018-05-24 10:25:00,53.79,53.84,53.73,53.8,49424.0,50.263,50.3097,50.2069,50.2723,49424.0
2018-05-24 10:30:00,53.79,53.82,53.7,53.73,61346.0,50.263,50.291,50.1789,50.2069,61346.0
2018-05-24 10:35:00,53.74,53.87,53.68,53.85,41509.0,50.2162,50.3377,50.1602,50.319,41509.0
2018-05-24 10:40:00,53.85,53.89,53.77,53.8,36241.0,50.319,50.3564,50.2443,50.2723,36241.0
2018-05-24 10:45:00,53.8,53.83,53.7,53.74,40271.0,50.2723,50.3003,50.1789,50.2162,40271.0
2018-05-24 10:50:00,53.73,53.78,53.69,53.69,25694.0,50.2069,50.2536,50.1695,50.1695,25694.0
2018-05-24 10:55:00,53.69,53.71,53.61,53.61,56574.0,50.1695,50.1882,50.0948,50.0948,56574.0
2018-05-24 11:00:00,53.61,53.76,53.61,53.76,26340.0,50.0948,50.2349,50.0948,50.2349,26340.0
2018-05-24 11:05:00,53.76,53.88,53.75,53.87,46659.0,50.2349,50.3471,50.2256,50.3377,46659.0
2018-05-24 11:10:00,53.87,53.95,53.85,53.93,50219.0,50.3377,50.4125,50.319,50.3938,50219.0
2018-05-24 11:15:00,53.93,54.17,53.9,54.15,184088.0,50.3938,50.6181,50.3658,50.5994,184088.0
2018-05-24 11:20:00,54.15,54.25,54.15,54.18,81183.0,50.5994,50.6928,50.5994,50.6274,81183.0
2018-05-24 11:25:00,54.18,54.23,54.16,54.23,69874.0,50.6274,50.6741,50.6087,50.6741,69874.0
2018-05-24 11:30:00,54.23,54.32,54.22,54.23,59962.0,50.6741,50.7582,50.6648,50.6741,59962.0
2018-05-24 11:35:00,54.23,54.32,54.21,54.29,76279.0,50.6741,50.7582,50.6554,50.7302,76279.0
2018-05-24 11:40:00,54.3,54.41,54.25,54.37,111472.0,50.7395,50.8423,50.6928,50.8049,111472.0
2018-05-24 11:45:00,54.36,54.41,54.29,54.39,93856.0,50.7956,50.8423,50.7302,50.8236,93856.0
2018-05-24 11:50:00,54.39,54.41,54.31,54.39,60388.0,50.8236,50.8423,50.7489,50.8236,60388.0
2018-05-24 11:55:00,54.38,54.45,54.35,54.45,68753.0,50.8143,50.8797,50.7863,50.8797,68753.0
2018-05-24 12:00:00,54.44,54.46,54.38,54.39,44798.0,50.8703,50.889,50.8143,50.8236,44798.0
2018-05-24 12:05:00,54.39,54.45,54.32,54.32,40026.0,50.8236,50.8797,50.7582,50.7582,40026.0
2018-05-24 12:10:00,54.31,54.34,54.28,54.31,39814.0,50.7489,50.7769,50.7208,50.7489,39814.0
2018-05-24 12:15:00,54.3,54.35,54.3,54.31,16929.0,50.7395,50.7863,50.7395,50.7489,16929.0
2018-05-24 12:20:00,54.32,54.43,54.3,54.43,26648.0,50.7582,50.861,50.7395,50.861,26648.0
2018-05-24 12:25:00,54.43,54.47,54.37,54.38,25636.0,50.861,50.8984,50.8049,50.8143,25636.0
2018-05-24 12:30:00,54.39,54.47,54.39,54.4,31271.0,50.8236,50.8984,50.8236,50.833,31271.0
2018-05-24 12:35:00,54.41,54.43,54.39,54.43,20805.0,50.8423,50.861,50.8236,50.861,20805.0
2018-05-24 12:40:00,54.43,54.44,54.38,54.4,21026.0,50.861,50.8703,50.8143,50.833,21026.0
2018-05-24 12:45:00,54.39,54.41,54.34,54.39,17206.0,50.8236,50.8423,50.7769,50.8236,17206.0
2018-05-24 12:50:00,54.4,54.42,54.35,54.41,99101.0,50.833,50.8517,50.7863,50.8423,99101.0
2018-05-24 12:55:00,54.41,54.46,54.39,54.45,23350.0,50.8423,50.889,50.8236,50.8797,23350.0
2018-05-24 13:00:00,54.45,54.55,54.44,54.49,67931.0,50.8797,50.9731,50.8703,50.9171,67931.0
2018-05-24 13:05:00,54.5,54.55,54.44,54.51,39576.0,50.9264,50.9731,50.8703,50.9358,39576.0
2018-05-24 13:10:00,54.53,54.57,54.52,54.52,46579.0,50.9544,50.9918,50.9451,50.9451,46579.0
2018-05-24 13:15:00,54.53,54.56,54.5,54.55,24516.0,50.9544,50.9825,50.9264,50.9731,24516.0
2018-05-24 13:20:00,54.55,54.57,54.52,54.56,27254.0,50.9731,50.9918,50.9451,50.9825,27254.0
2018-05-24 13:25:00,54.56,54.57,54.5,54.53,25791.0,50.9825,50.9918,50.9264,50.9544,25791.0
2018-05-24 13:30:00,54.53,54.55,54.5,54.53,17501.0,50.9544,50.9731,50.9264,50.9544,17501.0
2018-05-24 13:35:00,54.52,54.54,54.48,54.49,29057.0,50.9451,50.9638,50.9077,50.9171,29057.0
2018-05-24 13:40:00,54.5,54.56,54.49,54.54,20449.0,50.9264,50.9825,50.9171,50.9638,20449.0
2018-05-24 13:45:00,54.54,54.54,54.49,54.52,83275.0,50.9638,50.9638,50.9171,50.9451,83275.0
2018-05-24 13:50:00,54.52,54.54,54.48,54.49,33904.0,50.9451,50.9638,50.9077,50.9171,33904.0
2018-05-24 13:55:00,54.48,54.5,54.45,54.46,42134.0,50.9077,50.9264,50.8797,50.889,42134.0
2018-05-24 14:00:00,54.45,54.46,54.35,54.36,61922.0,50.8797,50.889,50.7863,50.7956,61922.0
2018-05-24 14:05:00,54.36,54.42,54.34,54.41,23853.0,50.7956,50.8517,50.7769,50.8423,23853.0
2018-05-24 14:10:00,54.41,54.41,54.36,54.39,21846.0,50.8423,50.8423,50.7956,50.8236,21846.0
2018-05-24 14:15:00,54.39,54.39,54.36,54.36,19975.0,50.8236,50.8236,50.7956,50.7956,19975.0
2018-05-24 14:20:00,54.36,54.41,54.35,54.41,29873.0,50.7956,50.8423,50.7863,50.8423,29873.0
2018-05-24 14:25:00,54.41,54.43,54.37,54.38,25625.0,50.8423,50.861,50.8049,50.8143,25625.0
2018-05-24 14:30:00,54.39,54.41,54.37,54.38,25461.0,50.8236,50.8423,50.8049,50.8143,25461.0
2018-05-24 14:35:00,54.37,54.4,54.32,54.38,28900.0,50.8049,50.833,50.7582,50.8143,28900.0
2018-05-24 14:40:00,54.38,54.38,54.32,54.33,24951.0,50.8143,50.8143,50.7582,50.7676,24951.0
2018-05-24 14:45:00,54.32,54.34,54.25,54.25,26304.0,50.7582,50.7769,50.6928,50.6928,26304.0
2018-05-24 14:50:00,54.26,54.27,54.21,54.25,30891.0,50.7022,50.7115,50.6554,50.6928,30891.0
2018-05-24 14:55:00,54.25,54.29,54.24,54.26,28870.0,50.6928,50.7302,50.6835,50.7022,28870.0
2018-05-24 15:00:00,54.25,54.27,54.2,54.24,23978.0,50.6928,50.7115,50.6461,50.6835,23978.0
2018-05-24 15:05:00,54.24,54.3,54.22,54.29,36177.0,50.6835,50.7395,50.6648,50.7302,36177.0
2018-05-24 15:10:00,54.29,54.3,54.26,54.29,29562.0,50.7302,50.7395,50.7022,50.7302,29562.0
2018-05-24 15:15:00,54.3,54.32,54.27,54.3,26046.0,50.7395,50.7582,50.7115,50.7395,26046.0
2018-05-24 15:20:00,54.29,54.39,54.29,54.39,34180.0,50.7302,50.8236,50.7302,50.8236,34180.0
2018-05-24 15:25:00,54.39,54.42,54.34,54.36,60348.0,50.8236,50.8517,50.7769,50.7956,60348.0
2018-05-24 15:30:00,54.35,54.43,54.35,54.41,51435.0,50.7863,50.861,50.7863,50.8423,51435.0
2018-05-24 15:35:00,54.41,54.43,54.37,54.41,40585.0,50.8423,50.861,50.8049,50.8423,40585.0
2018-05-24 15:40:00,54.41,54.43,54.38,54.43,106351.0,50.8423,50.861,50.8143,50.861,106351.0
2018-05-24 15:45:00,54.43,54.48,54.39,54.48,134657.0,50.861,50.9077,50.8236,50.9077,134657.0
2018-05-24 15:50:00,54.47,54.49,54.39,54.4,93567.0,50.8984,50.9171,50.8236,50.833,93567.0
2018-05-24 15:55:00,54.39,54.46,54.37,54.41,291963.0,50.8236,50.889,50.8049,50.8423,291963.0
2018-05-25 09:30:00,54.65,54.91,54.62,54.7,147935.0,51.0666,51.3095,51.0385,51.1133,147935.0
2018-05-25 09:35:00,54.69,54.89,54.63,54.88,77532.0,51.104,51.2908,51.0479,51.2815,77532.0
2018-05-25 09:40:00,54.88,54.94,54.79,54.87,73301.0,51.2815,51.3376,51.1974,51.2722,73301.0
2018-05-25 09:45:00,54.87,55.47,54.87,55.44,203086.0,51.2722,51.8328,51.2722,51.8048,203086.0
2018-05-25 09:50:00,55.43,55.5,55.19,55.46,312379.0,51.7954,51.8608,51.5712,51.8235,312379.0
2018-05-25 09:55:00,55.46,55.68,55.44,55.53,167637.0,51.8235,52.029,51.8048,51.8889,167637.0
2018-05-25 10:00:00,55.53,55.66,55.43,55.65,108431.0,51.8889,52.0104,51.7954,52.001,108431.0
2018-05-25 10:05:00,55.65,55.72,55.52,55.72,159431.0,52.001,52.0664,51.8795,52.0664,159431.0
2018-05-25 10:10:00,55.71,55.77,55.63,55.72,117426.0,52.0571,52.1131,51.9823,52.0664,117426.0
2018-05-25 10:15:00,55.73,55.86,55.67,55.77,135320.0,52.0758,52.1972,52.0197,52.1131,135320.0
2018-05-25 10:20:00,55.78,55.97,55.76,55.97,97132.0,52.1225,52.3,52.1038,52.3,97132.0
2018-05-25 10:25:00,55.98,55.99,55.89,55.93,130223.0,52.3094,52.3187,52.2253,52.2626,130223.0
2018-05-25 10:30:00,55.92,55.98,55.85,55.91,118841.0,52.2533,52.3094,52.1879,52.244,118841.0
2018-05-25 10:35:00,55.91,56.03,55.91,55.98,138270.0,52.244,52.3561,52.244,52.3094,138270.0
2018-05-25 10:40:00,55.98,55.98,55.81,55.85,92564.0,52.3094,52.3094,52.1505,52.1879,92564.0
2018-05-25 10:45:00,55.84,55.86,55.72,55.73,71582.0,52.1786,52.1972,52.0664,52.0758,71582.0
2018-05-25 10:50:00,55.73,55.79,55.7,55.78,88926.0,52.0758,52.1318,52.0477,52.1225,88926.0
2018-05-25 10:55:00,55.77,55.79,55.7,55.72,65859.0,52.1131,52.1318,52.0477,52.0664,65859.0
2018-05-25 11:00:00,55.71,55.72,55.62,55.69,72932.0,52.0571,52.0664,51.973,52.0384,72932.0
2018-05-25 11:05:00,55.69,55.86,55.69,55.78,86752.0,52.0384,52.1972,52.0384,52.1225,86752.0
2018-05-25 11:10:00,55.79,55.82,55.72,55.77,76261.0,52.1318,52.1599,52.0664,52.1131,76261.0
2018-05-25 11:15:00,55.76,55.82,55.73,55.8,63802.0,52.1038,52.1599,52.0758,52.1412,63802.0
2018-05-25 11:20:00,55.8,55.84,55.73,55.84,39530.0,52.1412,52.1786,52.0758,52.1786,39530.0
2018-05-25 11:25:00,55.84,55.89,55.84,55.85,65751.0,52.1786,52.2253,52.1786,52.1879,65751.0
2018-05-25 11:30:00,55.86,55.91,55.84,55.88,127911.0,52.1972,52.244,52.1786,52.2159,127911.0
2018-05-25 11:35:00,55.87,55.97,55.86,55.97,148623.0,52.2066,52.3,52.1972,52.3,148623.0
2018-05-25 11:40:00,55.97,55.98,55.88,55.89,71310.0,52.3,52.3094,52.2159,52.2253,71310.0
2018-05-25 11:45:00,55.88,55.92,55.82,55.85,76932.0,52.2159,52.2533,52.1599,52.1879,76932.0
2018-05-25 11:50:00,55.85,55.86,55.77,55.78,31466.0,52.1879,52.1972,52.1131,52.1225,31466.0
2018-05-25 11:55:00,55.78,55.85,55.75,55.84,36930.0,52.1225,52.1879,52.0945,52.1786,36930.0
2018-05-25 12:00:00,55.83,55.84,55.78,55.79,31207.0,52.1692,52.1786,52.1225,52.1318,31207.0
2018-05-25 12:05:00,55.79,55.83,55.76,55.78,44178.0,52.1318,52.1692,52.1038,52.1225,44178.0
2018-05-25 12:10:00,55.78,55.88,55.74,55.88,71050.0,52.1225,52.2159,52.0851,52.2159,71050.0
2018-05-25 12:15:00,55.88,55.95,55.84,55.92,51640.0,52.2159,52.2813,52.1786,52.2533,51640.0
2018-05-25 12:20:00,55.91,55.98,55.88,55.95,62108.0,52.244,52.3094,52.2159,52.2813,62108.0
2018-05-25 12:25:00,55.96,55.98,55.89,55.89,49590.0,52.2907,52.3094,52.2253,52.2253,49590.0
2018-05-25 12:30:00,55.89,55.99,55.88,55.98,39892.0,52.2253,52.3187,52.2159,52.3094,39892.0
2018-05-25 12:35:00,55.99,56.03,55.96,56.02,51208.0,52.3187,52.3561,52.2907,52.3467,51208.0
2018-05-25 12:40:00,56.02,56.07,55.98,56.07,57771.0,52.3467,52.3935,52.3094,52.3935,57771.0
2018-05-25 12:45:00,56.06,56.08,56.02,56.03,44493.0,52.3841,52.4028,52.3467,52.3561,44493.0
2018-05-25 12:50:00,56.03,56.08,56.02,56.02,59008.0,52.3561,52.4028,52.3467,52.3467,59008.0
2018-05-25 12:55:00,56.01,56.12,56.01,56.05,68729.0,52.3374,52.4402,52.3374,52.3748,68729.0
2018-05-25 13:00:00,56.05,56.09,56.01,56.06,47280.0,52.3748,52.4122,52.3374,52.3841,47280.0
2018-05-25 13:05:00,56.07,56.09,56.05,56.07,22164.0,52.3935,52.4122,52.3748,52.3935,22164.0
2018-05-25 13:10:00,56.08,56.1,56.02,56.02,31895.0,52.4028,52.4215,52.3467,52.3467,31895.0
2018-05-25 13:15:00,56.02,56.05,55.93,55.96,36392.0,52.3467,52.3748,52.2626,52.2907,36392.0
2018-05-25 13:20:00,55.95,55.95,55.89,55.93,28316.0,52.2813,52.2813,52.2253,52.2626,28316.0
2018-05-25 13:25:00,55.92,55.93,55.85,55.87,53346.0,52.2533,52.2626,52.1879,52.2066,53346.0
2018-05-25 13:30:00,55.87,55.87,55.77,55.78,52113.0,52.2066,52.2066,52.1131,52.1225,52113.0
2018-05-25 13:35:00,55.79,55.79,55.71,55.72,79102.0,52.1318,52.1318,52.0571,52.0664,79102.0
2018-05-25 13:40:00,55.71,55.75,55.66,55.75,63782.0,52.0571,52.0945,52.0104,52.0945,63782.0
2018-05-25 13:45:00,55.75,55.78,55.71,55.76,28951.0,52.0945,52.1225,52.0571,52.1038,28951.0
2018-05-25 13:50:00,55.75,55.77,55.73,55.75,62947.0,52.0945,52.1131,52.0758,52.0945,62947.0
2018-05-25 13:55:00,55.76,55.83,55.73,55.82,137108.0,52.1038,52.1692,52.0758,52.1599,137108.0
2018-05-25 14:00:00,55.82,55.91,55.81,55.9,50147.0,52.1599,52.244,52.1505,52.2346,50147.0
2018-05-25 14:05:00,55.89,55.97,55.89,55.97,65069.0,52.2253,52.3,52.2253,52.3,65069.0
2018-05-25 14:10:00,55.96,56.01,55.94,55.96,42960.0,52.2907,52.3374,52.272,52.2907,42960.0
2018-05-25 14:15:00,55.96,56.03,55.94,56.03,37276.0,52.2907,52.3561,52.272,52.3561,37276.0
2018-05-25 14:20:00,56.03,56.05,55.99,56.02,42173.0,52.3561,52.3748,52.3187,52.3467,42173.0
2018-05-25 14:25:00,56.01,56.04,55.98,55.99,39444.0,52.3374,52.3654,52.3094,52.3187,39444.0
2018-05-25 14:30:00,55.99,56.0,55.95,55.97,31141.0,52.3187,52.3281,52.2813,52.3,31141.0
2018-05-25 14:35:00,55.98,55.98,55.94,55.97,56214.0,52.3094,52.3094,52.272,52.3,56214.0
2018-05-25 14:40:00,55.97,55.97,55.9,55.92,116139.0,52.3,52.3,52.2346,52.2533,116139.0
2018-05-25 14:45:00,55.91,55.97,55.91,55.95,51192.0,52.244,52.3,52.244,52.2813,51192.0
2018-05-25 14:50:00,55.95,55.98,55.95,55.98,30770.0,52.2813,52.3094,52.2813,52.3094,30770.0
2018-05-25 14:55:00,55.98,55.98,55.94,55.95,56934.0,52.3094,52.3094,52.272,52.2813,56934.0
2018-05-25 15:00:00,55.95,55.96,55.91,55.92,41856.0,52.2813,52.2907,52.244,52.2533,41856.0
2018-05-25 15:05:00,55.92,55.93,55.88,55.88,40077.0,52.2533,52.2626,52.2159,52.2159,40077.0
2018-05-25 15:10:00,55.89,55.91,55.83,55.9,48085.0,52.2253,52.244,52.1692,52.2346,48085.0
2018-05-25 15:15:00,55.91,55.98,55.9,55.96,46263.0,52.244,52.3094,52.2346,52.2907,46263.0
2018-05-25 15:20:00,55.96,55.97,55.89,55.89,46678.0,52.2907,52.3,52.2253,52.2253,46678.0
2018-05-25 15:25:00,55.9,55.95,55.89,55.95,45299.0,52.2346,52.2813,52.2253,52.2813,45299.0
2018-05-25 15:30:00,55.95,55.97,55.92,55.96,75345.0,52.2813,52.3,52.2533,52.2907,75345.0
2018-05-25 15:35:00,55.96,55.98,55.93,55.94,75576.0,52.2907,52.3094,52.2626,52.272,75576.0
2018-05-25 15:40:00,55.94,55.94,55.86,55.89,152975.0,52.272,52.272,52.1972,52.2253,152975.0
2018-05-25 15:45:00,55.88,55.89,55.84,55.88,116646.0,52.2159,52.2253,52.1786,52.2159,116646.0
2018-05-25 15:50:00,55.88,55.92,55.88,55.88,116572.0,52.2159,52.2533,52.2159,52.2159,116572.0
2018-05-25 15:55:00,55.89,55.92,55.86,55.88,357823.0,52.2253,52.2533,52.1972,52.2159,357823.0
2018-05-29 09:30:00,55.39,55.6,55.14,55.23,133105.0,51.7581,51.9543,51.5244,51.6085,133105.0
2018-05-29 09:35:00,55.23,55.43,54.95,54.95,108093.0,51.6085,51.7954,51.3469,51.3469,108093.0
2018-05-29 09:40:00,54.98,55.05,54.68,54.74,133165.0,51.3749,51.4404,51.0946,51.1507,133165.0
2018-05-29 09:45:00,54.72,54.72,54.37,54.51,134795.0,51.132,51.132,50.8049,50.9358,134795.0
2018-05-29 09:50:00,54.51,54.74,54.51,54.63,87731.0,50.9358,51.1507,50.9358,51.0479,87731.0
2018-05-29 09:55:00,54.63,54.88,54.63,54.82,72577.0,51.0479,51.2815,51.0479,51.2254,72577.0
2018-05-29 10:00:00,54.82,54.85,54.75,54.8,91158.0,51.2254,51.2535,51.16,51.2067,91158.0
2018-05-29 10:05:00,54.79,54.94,54.74,54.9,137460.0,51.1974,51.3376,51.1507,51.3002,137460.0
2018-05-29 10:10:00,54.9,54.93,54.89,54.9,166038.0,51.3002,51.3282,51.2908,51.3002,166038.0
2018-05-29 10:15:00,54.89,54.9,54.63,54.76,104216.0,51.2908,51.3002,51.0479,51.1694,104216.0
2018-05-29 10:20:00,54.78,55.03,54.78,55.02,66721.0,51.1881,51.4217,51.1881,51.4123,66721.0
2018-05-29 10:25:00,55.03,55.12,55.01,55.05,33984.0,51.4217,51.5058,51.403,51.4404,33984.0
2018-05-29 10:30:00,55.02,55.04,54.96,55.01,38136.0,51.4123,51.431,51.3563,51.403,38136.0
2018-05-29 10:35:00,55.01,55.01,54.9,54.97,56716.0,51.403,51.403,51.3002,51.3656,56716.0
2018-05-29 10:40:00,54.97,55.0,54.85,54.85,39290.0,51.3656,51.3936,51.2535,51.2535,39290.0
2018-05-29 10:45:00,54.84,54.94,54.82,54.86,41004.0,51.2441,51.3376,51.2254,51.2628,41004.0
2018-05-29 10:50:00,54.87,54.99,54.86,54.99,33615.0,51.2722,51.3843,51.2628,51.3843,33615.0
2018-05-29 10:55:00,54.99,55.01,54.85,54.87,27326.0,51.3843,51.403,51.2535,51.2722,27326.0
2018-05-29 11:00:00,54.86,54.88,54.78,54.81,31938.0,51.2628,51.2815,51.1881,51.2161,31938.0
2018-05-29 11:05:00,54.81,54.85,54.76,54.8,41628.0,51.2161,51.2535,51.1694,51.2067,41628.0
2018-05-29 11:10:00,54.8,54.87,54.8,54.83,35717.0,51.2067,51.2722,51.2067,51.2348,35717.0
2018-05-29 11:15:00,54.83,54.89,54.8,54.81,26213.0,51.2348,51.2908,51.2067,51.2161,26213.0
2018-05-29 11:20:00,54.81,54.87,54.8,54.84,29287.0,51.2161,51.2722,51.2067,51.2441,29287.0
2018-05-29 11:25:00,54.83,55.01,54.8,54.97,45902.0,51.2348,51.403,51.2067,51.3656,45902.0
2018-05-29 11:30:00,54.98,54.99,54.81,54.83,46773.0,51.3749,51.3843,51.2161,51.2348,46773.0
2018-05-29 11:35:00,54.83,54.83,54.7,54.72,30019.0,51.2348,51.2348,51.1133,51.132,30019.0
2018-05-29 11:40:00,54.71,54.73,54.61,54.61,50266.0,51.1226,51.1413,51.0292,51.0292,50266.0
2018-05-29 11:45:00,54.61,54.64,54.56,54.62,22846.0,51.0292,51.0572,50.9825,51.0385,22846.0
2018-05-29 11:50:00,54.61,54.64,54.57,54.58,20678.0,51.0292,51.0572,50.9918,51.0012,20678.0
2018-05-29 11:55:00,54.58,54.63,54.56,54.57,74852.0,51.0012,51.0479,50.9825,50.9918,74852.0
2018-05-29 12:00:00,54.56,54.59,54.47,54.56,59819.0,50.9825,51.0105,50.8984,50.9825,59819.0
2018-05-29 12:05:00,54.55,54.6,54.47,54.48,41021.0,50.9731,51.0199,50.8984,50.9077,41021.0
2018-05-29 12:10:00,54.49,54.52,54.28,54.3,59626.0,50.9171,50.9451,50.7208,50.7395,59626.0
2018-05-29 12:15:00,54.29,54.39,54.26,54.31,27027.0,50.7302,50.8236,50.7022,50.7489,27027.0
2018-05-29 12:20:00,54.31,54.35,54.29,54.35,34396.0,50.7489,50.7863,50.7302,50.7863,34396.0
2018-05-29 12:25:00,54.35,54.41,54.3,54.32,36224.0,50.7863,50.8423,50.7395,50.7582,36224.0
2018-05-29 12:30:00,54.31,54.42,54.3,54.38,39009.0,50.7489,50.8517,50.7395,50.8143,39009.0
2018-05-29 12:35:00,54.37,54.51,54.37,54.46,42785.0,50.8049,50.9358,50.8049,50.889,42785.0
2018-05-29 12:40:00,54.46,54.51,54.43,54.47,41757.0,50.889,50.9358,50.861,50.8984,41757.0
2018-05-29 12:45:00,54.47,54.61,54.47,54.61,34620.0,50.8984,51.0292,50.8984,51.0292,34620.0
2018-05-29 12:50:00,54.6,54.67,54.54,54.58,33532.0,51.0199,51.0853,50.9638,51.0012,33532.0
2018-05-29 12:55:00,54.59,54.62,54.55,54.59,22343.0,51.0105,51.0385,50.9731,51.0105,22343.0
2018-05-29 13:00:00,54.59,54.59,54.49,54.51,19205.0,51.0105,51.0105,50.9171,50.9358,19205.0
2018-05-29 13:05:00,54.49,54.5,54.43,54.43,22346.0,50.9171,50.9264,50.861,50.861,22346.0
2018-05-29 13:10:00,54.44,54.48,54.4,54.42,26789.0,50.8703,50.9077,50.833,50.8517,26789.0
2018-05-29 13:15:00,54.42,54.46,54.33,54.42,82098.0,50.8517,50.889,50.7676,50.8517,82098.0
2018-05-29 13:20:00,54.43,54.5,54.42,54.42,19207.0,50.861,50.9264,50.8517,50.8517,19207.0
2018-05-29 13:25:00,54.43,54.43,54.33,54.37,17186.0,50.861,50.861,50.7676,50.8049,17186.0
2018-05-29 13:30:00,54.38,54.4,54.29,54.29,20099.0,50.8143,50.833,50.7302,50.7302,20099.0
2018-05-29 13:35:00,54.29,54.32,54.26,54.26,41745.0,50.7302,50.7582,50.7022,50.7022,41745.0
2018-05-29 13:40:00,54.25,54.32,54.23,54.29,41872.0,50.6928,50.7582,50.6741,50.7302,41872.0
2018-05-29 13:45:00,54.27,54.38,54.27,54.36,43483.0,50.7115,50.8143,50.7115,50.7956,43483.0
2018-05-29 13:50:00,54.36,54.38,54.29,54.33,29342.0,50.7956,50.8143,50.7302,50.7676,29342.0
2018-05-29 13:55:00,54.33,54.37,54.27,54.3,24113.0,50.7676,50.8049,50.7115,50.7395,24113.0
2018-05-29 14:00:00,54.3,54.3,54.15,54.18,38196.0,50.7395,50.7395,50.5994,50.6274,38196.0
2018-05-29 14:05:00,54.19,54.25,54.17,54.22,39123.0,50.6367,50.6928,50.6181,50.6648,39123.0
2018-05-29 14:10:00,54.21,54.25,54.14,54.21,31072.0,50.6554,50.6928,50.59,50.6554,31072.0
2018-05-29 14:15:00,54.21,54.23,54.14,54.2,24670.0,50.6554,50.6741,50.59,50.6461,24670.0
2018-05-29 14:20:00,54.19,54.2,54.08,54.13,32442.0,50.6367,50.6461,50.534,50.5807,32442.0
2018-05-29 14:25:00,54.13,54.19,54.08,54.18,36716.0,50.5807,50.6367,50.534,50.6274,36716.0
2018-05-29 14:30:00,54.19,54.2,54.15,54.15,29896.0,50.6367,50.6461,50.5994,50.5994,29896.0
2018-05-29 14:35:00,54.14,54.23,54.12,54.13,38325.0,50.59,50.6741,50.5713,50.5807,38325.0
2018-05-29 14:40:00,54.12,54.17,54.05,54.06,40184.0,50.5713,50.6181,50.5059,50.5153,40184.0
2018-05-29 14:45:00,54.07,54.15,54.05,54.11,29457.0,50.5246,50.5994,50.5059,50.562,29457.0
2018-05-29 14:50:00,54.11,54.12,54.05,54.07,27130.0,50.562,50.5713,50.5059,50.5246,27130.0
2018-05-29 14:55:00,54.07,54.09,54.03,54.04,30527.0,50.5246,50.5433,50.4872,50.4966,30527.0
2018-05-29 15:00:00,54.04,54.1,54.03,54.04,69296.0,50.4966,50.5526,50.4872,50.4966,69296.0
2018-05-29 15:05:00,54.04,54.1,54.02,54.06,60444.0,50.4966,50.5526,50.4779,50.5153,60444.0
2018-05-29 15:10:00,54.06,54.08,53.88,53.88,299295.0,50.5153,50.534,50.3471,50.3471,299295.0
2018-05-29 15:15:00,53.88,53.92,53.84,53.89,98540.0,50.3471,50.3844,50.3097,50.3564,98540.0
2018-05-29 15:20:00,53.89,53.94,53.88,53.9,82849.0,50.3564,50.4031,50.3471,50.3658,82849.0
2018-05-29 15:25:00,53.9,53.92,53.82,53.86,80599.0,50.3658,50.3844,50.291,50.3284,80599.0
2018-05-29 15:30:00,53.86,53.98,53.82,53.97,159900.0,50.3284,50.4405,50.291,50.4312,159900.0
2018-05-29 15:35:00,53.97,54.1,53.96,54.03,98813.0,50.4312,50.5526,50.4218,50.4872,98813.0
2018-05-29 15:40:00,54.04,54.17,54.03,54.17,129384.0,50.4966,50.6181,50.4872,50.6181,129384.0
2018-05-29 15:45:00,54.19,54.26,54.18,54.19,242465.0,50.6367,50.7022,50.6274,50.6367,242465.0
2018-05-29 15:50:00,54.2,54.22,54.09,54.12,141208.0,50.6461,50.6648,50.5433,50.5713,141208.0
2018-05-29 15:55:00,54.13,54.23,54.1,54.22,348324.0,50.5807,50.6741,50.5526,50.6648,348324.0
2018-05-30 09:30:00,54.55,54.71,54.21,54.39,111033.0,50.9731,51.1226,50.6554,50.8236,111033.0
2018-05-30 09:35:00,54.38,54.51,54.15,54.31,97987.0,50.8143,50.9358,50.5994,50.7489,97987.0
2018-05-30 09:40:00,54.28,54.57,54.28,54.5,49561.0,50.7208,50.9918,50.7208,50.9264,49561.0
2018-05-30 09:45:00,54.49,54.49,54.29,54.29,35120.0,50.9171,50.9171,50.7302,50.7302,35120.0
2018-05-30 09:50:00,54.29,54.29,54.15,54.19,49159.0,50.7302,50.7302,50.5994,50.6367,49159.0
2018-05-30 09:55:00,54.18,54.2,54.08,54.08,93457.0,50.6274,50.6461,50.534,50.534,93457.0
2018-05-30 10:00:00,54.08,54.27,54.07,54.2,53383.0,50.534,50.7115,50.5246,50.6461,53383.0
2018-05-30 10:05:00,54.2,54.23,54.1,54.21,84919.0,50.6461,50.6741,50.5526,50.6554,84919.0
2018-05-30 10:10:00,54.22,54.22,54.08,54.11,47469.0,50.6648,50.6648,50.534,50.562,47469.0
2018-05-30 10:15:00,54.1,54.15,54.06,54.12,56313.0,50.5526,50.5994,50.5153,50.5713,56313.0
2018-05-30 10:20:00,54.12,54.14,54.02,54.08,41464.0,50.5713,50.59,50.4779,50.534,41464.0
2018-05-30 10:25:00,54.1,54.13,54.01,54.12,39386.0,50.5526,50.5807,50.4685,50.5713,39386.0
2018-05-30 10:30:00,54.13,54.17,54.03,54.03,64301.0,50.5807,50.6181,50.4872,50.4872,64301.0
2018-05-30 10:35:00,54.02,54.07,53.99,54.05,63936.0,50.4779,50.5246,50.4499,50.5059,63936.0
2018-05-30 10:40:00,54.06,54.17,54.03,54.08,53850.0,50.5153,50.6181,50.4872,50.534,53850.0
2018-05-30 10:45:00,54.08,54.09,54.01,54.03,34554.0,50.534,50.5433,50.4685,50.4872,34554.0
2018-05-30 10:50:00,54.02,54.03,53.89,53.93,73289.0,50.4779,50.4872,50.3564,50.3938,73289.0
2018-05-30 10:55:00,53.93,53.95,53.87,53.93,31543.0,50.3938,50.4125,50.3377,50.3938,31543.0
2018-05-30 11:00:00,53.94,53.94,53.79,53.83,37957.0,50.4031,50.4031,50.263,50.3003,37957.0
2018-05-30 11:05:00,53.83,53.83,53.7,53.77,27913.0,50.3003,50.3003,50.1789,50.2443,27913.0
2018-05-30 11:10:00,53.76,53.8,53.72,53.8,35442.0,50.2349,50.2723,50.1976,50.2723,35442.0
2018-05-30 11:15:00,53.8,53.8,53.72,53.73,79789.0,50.2723,50.2723,50.1976,50.2069,79789.0
2018-05-30 11:20:00,53.73,53.75,53.67,53.75,39506.0,50.2069,50.2256,50.1508,50.2256,39506.0
2018-05-30 11:25:00,53.75,53.82,53.74,53.77,52420.0,50.2256,50.291,50.2162,50.2443,52420.0
2018-05-30 11:30:00,53.78,53.92,53.75,53.91,38750.0,50.2536,50.3844,50.2256,50.3751,38750.0
2018-05-30 11:35:00,53.91,54.03,53.91,54.02,54629.0,50.3751,50.4872,50.3751,50.4779,54629.0
2018-05-30 11:40:00,54.02,54.03,53.91,53.96,41936.0,50.4779,50.4872,50.3751,50.4218,41936.0
2018-05-30 11:45:00,53.96,53.97,53.88,53.89,31644.0,50.4218,50.4312,50.3471,50.3564,31644.0
2018-05-30 11:50:00,53.89,53.97,53.87,53.97,27573.0,50.3564,50.4312,50.3377,50.4312,27573.0
2018-05-30 11:55:00,53.97,54.07,53.93,54.01,37383.0,50.4312,50.5246,50.3938,50.4685,37383.0
2018-05-30 12:00:00,54.01,54.1,54.01,54.03,25121.0,50.4685,50.5526,50.4685,50.4872,25121.0
2018-05-30 12:05:00,54.03,54.12,54.03,54.1,31282.0,50.4872,50.5713,50.4872,50.5526,31282.0
2018-05-30 12:10:00,54.09,54.1,54.03,54.08,51102.0,50.5433,50.5526,50.4872,50.534,51102.0
2018-05-30 12:15:00,54.08,54.17,54.08,54.17,26141.0,50.534,50.6181,50.534,50.6181,26141.0
2018-05-30 12:20:00,54.17,54.3,54.16,54.26,80469.0,50.6181,50.7395,50.6087,50.7022,80469.0
2018-05-30 12:25:00,54.26,54.29,54.18,54.21,33733.0,50.7022,50.7302,50.6274,50.6554,33733.0
2018-05-30 12:30:00,54.19,54.21,54.07,54.09,26024.0,50.6367,50.6554,50.5246,50.5433,26024.0
2018-05-30 12:35:00,54.08,54.11,54.0,54.06,29822.0,50.534,50.562,50.4592,50.5153,29822.0
2018-05-30 12:40:00,54.06,54.07,54.02,54.07,26225.0,50.5153,50.5246,50.4779,50.5246,26225.0
2018-05-30 12:45:00,54.07,54.08,54.0,54.01,35292.0,50.5246,50.534,50.4592,50.4685,35292.0
2018-05-30 12:50:00,54.01,54.06,53.97,54.03,17597.0,50.4685,50.5153,50.4312,50.4872,17597.0
2018-05-30 12:55:00,54.02,54.08,54.0,54.01,17666.0,50.4779,50.534,50.4592,50.4685,17666.0
2018-05-30 13:00:00,54.0,54.11,54.0,54.1,56969.0,50.4592,50.562,50.4592,50.5526,56969.0
2018-05-30 13:05:00,54.11,54.11,54.0,54.08,56331.0,50.562,50.562,50.4592,50.534,56331.0
2018-05-30 13:10:00,54.08,54.17,54.08,54.13,63878.0,50.534,50.6181,50.534,50.5807,63878.0
2018-05-30 13:15:00,54.13,54.21,54.13,54.17,25241.0,50.5807,50.6554,50.5807,50.6181,25241.0
2018-05-30 13:20:00,54.17,54.18,54.1,54.13,18406.0,50.6181,50.6274,50.5526,50.5807,18406.0
2018-05-30 13:25:00,54.13,54.19,54.13,54.18,27691.0,50.5807,50.6367,50.5807,50.6274,27691.0
2018-05-30 13:30:00,54.19,54.23,54.18,54.21,29037.0,50.6367,50.6741,50.6274,50.6554,29037.0
2018-05-30 13:35:00,54.22,54.26,54.21,54.26,18082.0,50.6648,50.7022,50.6554,50.7022,18082.0
2018-05-30 13:40:00,54.25,54.25,54.19,54.22,28936.0,50.6928,50.6928,50.6367,50.6648,28936.0
2018-05-30 13:45:00,54.22,54.26,54.21,54.25,14143.0,50.6648,50.7022,50.6554,50.6928,14143.0
2018-05-30 13:50:00,54.25,54.29,54.25,54.26,42468.0,50.6928,50.7302,50.6928,50.7022,42468.0
2018-05-30 13:55:00,54.26,54.33,54.25,54.33,24665.0,50.7022,50.7676,50.6928,50.7676,24665.0
2018-05-30 14:00:00,54.34,54.37,54.31,54.33,30811.0,50.7769,50.8049,50.7489,50.7676,30811.0
2018-05-30 14:05:00,54.33,54.37,54.32,54.33,18653.0,50.7676,50.8049,50.7582,50.7676,18653.0
2018-05-30 14:10:00,54.33,54.37,54.33,54.35,12752.0,50.7676,50.8049,50.7676,50.7863,12752.0
2018-05-30 14:15:00,54.35,54.36,54.31,54.35,34215.0,50.7863,50.7956,50.7489,50.7863,34215.0
2018-05-30 14:20:00,54.35,54.37,54.32,54.34,57574.0,50.7863,50.8049,50.7582,50.7769,57574.0
2018-05-30 14:25:00,54.35,54.36,54.31,54.32,22571.0,50.7863,50.7956,50.7489,50.7582,22571.0
2018-05-30 14:30:00,54.32,54.42,54.3,54.41,18429.0,50.7582,50.8517,50.7395,50.8423,18429.0
2018-05-30 14:35:00,54.4,54.42,54.38,54.41,23253.0,50.833,50.8517,50.8143,50.8423,23253.0
2018-05-30 14:40:00,54.41,54.41,54.31,54.33,32298.0,50.8423,50.8423,50.7489,50.7676,32298.0
2018-05-30 14:45:00,54.33,54.35,54.31,54.34,14528.0,50.7676,50.7863,50.7489,50.7769,14528.0
2018-05-30 14:50:00,54.34,54.38,54.34,54.35,13091.0,50.7769,50.8143,50.7769,50.7863,13091.0
2018-05-30 14:55:00,54.34,54.37,54.32,54.35,18090.0,50.7769,50.8049,50.7582,50.7863,18090.0
2018-05-30 15:00:00,54.35,54.38,54.33,54.34,21079.0,50.7863,50.8143,50.7676,50.7769,21079.0
2018-05-30 15:05:00,54.34,54.38,54.33,54.34,17950.0,50.7769,50.8143,50.7676,50.7769,17950.0
2018-05-30 15:10:00,54.34,54.35,54.3,54.33,16505.0,50.7769,50.7863,50.7395,50.7676,16505.0
2018-05-30 15:15:00,54.33,54.36,54.32,54.34,10265.0,50.7676,50.7956,50.7582,50.7769,10265.0
2018-05-30 15:20:00,54.34,54.36,54.25,54.26,49454.0,50.7769,50.7956,50.6928,50.7022,49454.0
2018-05-30 15:25:00,54.26,54.28,54.24,54.26,18840.0,50.7022,50.7208,50.6835,50.7022,18840.0
2018-05-30 15:30:00,54.25,54.32,54.22,54.28,30872.0,50.6928,50.7582,50.6648,50.7208,30872.0
2018-05-30 15:35:00,54.29,54.3,54.25,54.29,57002.0,50.7302,50.7395,50.6928,50.7302,57002.0
2018-05-30 15:40:00,54.29,54.31,54.23,54.31,74372.0,50.7302,50.7489,50.6741,50.7489,74372.0
2018-05-30 15:45:00,54.32,54.32,54.24,54.29,64624.0,50.7582,50.7582,50.6835,50.7302,64624.0
2018-05-30 15:50:00,54.3,54.36,54.29,54.35,94933.0,50.7395,50.7956,50.7302,50.7863,94933.0
2018-05-30 15:55:00,54.34,54.35,54.3,54.32,214477.0,50.7769,50.7863,50.7395,50.7582,214477.0
2018-05-31 09:30:00,54.42,54.55,54.16,54.38,108200.0,50.8517,50.9731,50.6087,50.8143,108200.0
2018-05-31 09:35:00,54.39,54.46,54.28,54.28,56786.0,50.8236,50.889,50.7208,50.7208,56786.0
2018-05-31 09:40:00,54.27,54.46,54.18,54.34,79568.0,50.7115,50.889,50.6274,50.7769,79568.0
2018-05-31 09:45:00,54.35,54.46,54.29,54.3,79906.0,50.7863,50.889,50.7302,50.7395,79906.0
2018-05-31 09:50:00,54.31,54.33,54.21,54.28,54079.0,50.7489,50.7676,50.6554,50.7208,54079.0
2018-05-31 09:55:00,54.27,54.28,54.16,54.26,51354.0,50.7115,50.7208,50.6087,50.7022,51354.0
2018-05-31 10:00:00,54.27,54.28,54.2,54.22,73508.0,50.7115,50.7208,50.6461,50.6648,73508.0
2018-05-31 10:05:00,54.21,54.22,54.03,54.2,66755.0,50.6554,50.6648,50.4872,50.6461,66755.0
2018-05-31 10:10:00,54.22,54.63,54.2,54.5,272709.0,50.6648,51.0479,50.6461,50.9264,272709.0
2018-05-31 10:15:00,54.5,54.74,54.4,54.69,157713.0,50.9264,51.1507,50.833,51.104,157713.0
2018-05-31 10:20:00,54.69,54.84,54.57,54.72,101404.0,51.104,51.2441,50.9918,51.132,101404.0
2018-05-31 10:25:00,54.71,54.74,54.41,54.51,99455.0,51.1226,51.1507,50.8423,50.9358,99455.0
2018-05-31 10:30:00,54.53,54.55,54.37,54.49,58140.0,50.9544,50.9731,50.8049,50.9171,58140.0
2018-05-31 10:35:00,54.5,54.51,54.35,54.37,44113.0,50.9264,50.9358,50.7863,50.8049,44113.0
2018-05-31 10:40:00,54.38,54.43,54.33,54.41,50389.0,50.8143,50.861,50.7676,50.8423,50389.0
2018-05-31 10:45:00,54.41,54.42,54.29,54.32,52997.0,50.8423,50.8517,50.7302,50.7582,52997.0
2018-05-31 10:50:00,54.32,54.45,54.3,54.31,54144.0,50.7582,50.8797,50.7395,50.7489,54144.0
2018-05-31 10:55:00,54.33,54.39,54.3,54.34,44851.0,50.7676,50.8236,50.7395,50.7769,44851.0
2018-05-31 11:00:00,54.34,54.34,54.18,54.24,55390.0,50.7769,50.7769,50.6274,50.6835,55390.0
2018-05-31 11:05:00,54.23,54.26,54.11,54.15,42434.0,50.6741,50.7022,50.562,50.5994,42434.0
2018-05-31 11:10:00,54.14,54.15,53.94,53.95,123233.0,50.59,50.5994,50.4031,50.4125,123233.0
2018-05-31 11:15:00,53.95,54.02,53.95,53.96,81651.0,50.4125,50.4779,50.4125,50.4218,81651.0
2018-05-31 11:20:00,53.97,54.08,53.95,54.03,44580.0,50.4312,50.534,50.4125,50.4872,44580.0
2018-05-31 11:25:00,54.03,54.24,54.03,54.24,34909.0,50.4872,50.6835,50.4872,50.6835,34909.0
2018-05-31 11:30:00,54.25,54.29,54.17,54.18,73291.0,50.6928,50.7302,50.6181,50.6274,73291.0
2018-05-31 11:35:00,54.18,54.22,54.14,54.18,41082.0,50.6274,50.6648,50.59,50.6274,41082.0
2018-05-31 11:40:00,54.17,54.34,54.17,54.31,37479.0,50.6181,50.7769,50.6181,50.7489,37479.0
2018-05-31 11:45:00,54.3,54.32,54.22,54.27,26855.0,50.7395,50.7582,50.6648,50.7115,26855.0
2018-05-31 11:50:00,54.26,54.27,54.19,54.21,36204.0,50.7022,50.7115,50.6367,50.6554,36204.0
2018-05-31 11:55:00,54.21,54.27,54.2,54.23,33946.0,50.6554,50.7115,50.6461,50.6741,33946.0
2018-05-31 12:00:00,54.21,54.22,54.14,54.18,99957.0,50.6554,50.6648,50.59,50.6274,99957.0
2018-05-31 12:05:00,54.19,54.26,54.16,54.18,67009.0,50.6367,50.7022,50.6087,50.6274,67009.0
2018-05-31 12:10:00,54.18,54.25,54.18,54.24,28147.0,50.6274,50.6928,50.6274,50.6835,28147.0
2018-05-31 12:15:00,54.24,54.26,54.18,54.23,38065.0,50.6835,50.7022,50.6274,50.6741,38065.0
2018-05-31 12:20:00,54.23,54.23,54.18,54.2,20022.0,50.6741,50.6741,50.6274,50.6461,20022.0
2018-05-31 12:25:00,54.2,54.23,54.13,54.14,16181.0,50.6461,50.6741,50.5807,50.59,16181.0
2018-05-31 12:30:00,54.14,54.16,54.03,54.04,32079.0,50.59,50.6087,50.4872,50.4966,32079.0
2018-05-31 12:35:00,54.04,54.11,54.04,54.07,19205.0,50.4966,50.562,50.4966,50.5246,19205.0
2018-05-31 12:40:00,54.07,54.19,54.07,54.17,10269.0,50.5246,50.6367,50.5246,50.6181,10269.0
2018-05-31 12:45:00,54.17,54.22,54.15,54.2,15677.0,50.6181,50.6648,50.5994,50.6461,15677.0
2018-05-31 12:50:00,54.21,54.22,54.16,54.19,11476.0,50.6554,50.6648,50.6087,50.6367,11476.0
2018-05-31 12:55:00,54.2,54.24,54.18,54.23,21323.0,50.6461,50.6835,50.6274,50.6741,21323.0
2018-05-31 13:00:00,54.23,54.26,54.14,54.16,21138.0,50.6741,50.7022,50.59,50.6087,21138.0
2018-05-31 13:05:00,54.16,54.2,54.15,54.18,12508.0,50.6087,50.6461,50.5994,50.6274,12508.0
2018-05-31 13:10:00,54.18,54.18,54.13,54.14,13638.0,50.6274,50.6274,50.5807,50.59,13638.0
2018-05-31 13:15:00,54.14,54.19,54.13,54.17,13585.0,50.59,50.6367,50.5807,50.6181,13585.0
2018-05-31 13:20:00,54.16,54.18,54.11,54.11,12597.0,50.6087,50.6274,50.562,50.562,12597.0
2018-05-31 13:25:00,54.11,54.16,54.09,54.14,27807.0,50.562,50.6087,50.5433,50.59,27807.0
2018-05-31 13:30:00,54.14,54.18,54.09,54.09,20099.0,50.59,50.6274,50.5433,50.5433,20099.0
2018-05-31 13:35:00,54.09,54.13,54.07,54.12,37247.0,50.5433,50.5807,50.5246,50.5713,37247.0
2018-05-31 13:40:00,54.12,54.14,54.06,54.08,22385.0,50.5713,50.59,50.5153,50.534,22385.0
2018-05-31 13:45:00,54.07,54.09,54.04,54.04,20011.0,50.5246,50.5433,50.4966,50.4966,20011.0
2018-05-31 13:50:00,54.05,54.08,54.01,54.06,41585.0,50.5059,50.534,50.4685,50.5153,41585.0
2018-05-31 13:55:00,54.06,54.06,53.98,54.01,53964.0,50.5153,50.5153,50.4405,50.4685,53964.0
2018-05-31 14:00:00,54.01,54.01,53.94,53.99,30726.0,50.4685,50.4685,50.4031,50.4499,30726.0
2018-05-31 14:05:00,53.99,54.07,53.99,54.05,17137.0,50.4499,50.5246,50.4499,50.5059,17137.0
2018-05-31 14:10:00,54.05,54.09,54.05,54.09,21169.0,50.5059,50.5433,50.5059,50.5433,21169.0
2018-05-31 14:15:00,54.08,54.15,54.06,54.12,23847.0,50.534,50.5994,50.5153,50.5713,23847.0
2018-05-31 14:20:00,54.11,54.14,54.08,54.12,31642.0,50.562,50.59,50.534,50.5713,31642.0
2018-05-31 14:25:00,54.13,54.14,54.1,54.11,58769.0,50.5807,50.59,50.5526,50.562,58769.0
2018-05-31 14:30:00,54.11,54.13,54.07,54.1,23889.0,50.562,50.5807,50.5246,50.5526,23889.0
2018-05-31 14:35:00,54.08,54.09,54.0,54.01,26902.0,50.534,50.5433,50.4592,50.4685,26902.0
2018-05-31 14:40:00,54.0,54.02,53.94,54.02,29604.0,50.4592,50.4779,50.4031,50.4779,29604.0
2018-05-31 14:45:00,54.02,54.03,53.99,54.02,24509.0,50.4779,50.4872,50.4499,50.4779,24509.0
2018-05-31 14:50:00,54.02,54.12,54.01,54.1,43815.0,50.4779,50.5713,50.4685,50.5526,43815.0
2018-05-31 14:55:00,54.09,54.12,54.07,54.09,32834.0,50.5433,50.5713,50.5246,50.5433,32834.0
2018-05-31 15:00:00,54.1,54.18,54.09,54.14,49968.0,50.5526,50.6274,50.5433,50.59,49968.0
2018-05-31 15:05:00,54.15,54.29,54.15,54.28,33046.0,50.5994,50.7302,50.5994,50.7208,33046.0
2018-05-31 15:10:00,54.28,54.28,54.21,54.23,27537.0,50.7208,50.7208,50.6554,50.6741,27537.0
2018-05-31 15:15:00,54.24,54.28,54.16,54.19,30045.0,50.6835,50.7208,50.6087,50.6367,30045.0
2018-05-31 15:20:00,54.18,54.19,54.12,54.12,35347.0,50.6274,50.6367,50.5713,50.5713,35347.0
2018-05-31 15:25:00,54.13,54.18,54.1,54.18,29196.0,50.5807,50.6274,50.5526,50.6274,29196.0
2018-05-31 15:30:00,54.18,54.18,54.1,54.11,64537.0,50.6274,50.6274,50.5526,50.562,64537.0
2018-05-31 15:35:00,54.11,54.14,54.06,54.08,70919.0,50.562,50.59,50.5153,50.534,70919.0
2018-05-31 15:40:00,54.09,54.1,53.95,53.98,80019.0,50.5433,50.5526,50.4125,50.4405,80019.0
2018-05-31 15:45:00,53.97,54.05,53.97,54.04,104735.0,50.4312,50.5059,50.4312,50.4966,104735.0
2018-05-31 15:50:00,54.04,54.04,53.99,54.03,60138.0,50.4966,50.4966,50.4499,50.4872,60138.0
2018-05-31 15:55:00,54.02,54.09,54.02,54.05,223214.0,50.4779,50.5433,50.4779,50.5059,223214.0
2018-06-01 09:30:00,54.42,54.5,54.07,54.21,153669.0,50.8517,50.9264,50.5246,50.6554,153669.0
2018-06-01 09:35:00,54.21,54.41,54.2,54.38,76256.0,50.6554,50.8423,50.6461,50.8143,76256.0
2018-06-01 09:40:00,54.38,54.59,54.34,54.56,70885.0,50.8143,51.0105,50.7769,50.9825,70885.0
2018-06-01 09:45:00,54.57,54.7,54.53,54.69,77180.0,50.9918,51.1133,50.9544,51.104,77180.0
2018-06-01 09:50:00,54.69,54.69,54.47,54.59,96506.0,51.104,51.104,50.8984,51.0105,96506.0
2018-06-01 09:55:00,54.58,54.68,54.55,54.61,48156.0,51.0012,51.0946,50.9731,51.0292,48156.0
2018-06-01 10:00:00,54.62,54.73,54.61,54.69,41152.0,51.0385,51.1413,51.0292,51.104,41152.0
2018-06-01 10:05:00,54.69,54.7,54.55,54.57,41685.0,51.104,51.1133,50.9731,50.9918,41685.0
2018-06-01 10:10:00,54.57,54.57,54.37,54.37,60598.0,50.9918,50.9918,50.8049,50.8049,60598.0
2018-06-01 10:15:00,54.37,54.48,54.32,54.48,37079.0,50.8049,50.9077,50.7582,50.9077,37079.0
2018-06-01 10:20:00,54.47,54.63,54.46,54.57,75237.0,50.8984,51.0479,50.889,50.9918,75237.0
2018-06-01 10:25:00,54.57,54.6,54.44,54.44,27883.0,50.9918,51.0199,50.8703,50.8703,27883.0
2018-06-01 10:30:00,54.44,54.53,54.44,54.46,44082.0,50.8703,50.9544,50.8703,50.889,44082.0
2018-06-01 10:35:00,54.46,54.53,54.43,54.53,49303.0,50.889,50.9544,50.861,50.9544,49303.0
2018-06-01 10:40:00,54.53,54.59,54.47,54.51,52250.0,50.9544,51.0105,50.8984,50.9358,52250.0
2018-06-01 10:45:00,54.52,54.63,54.52,54.62,33979.0,50.9451,51.0479,50.9451,51.0385,33979.0
2018-06-01 10:50:00,54.62,54.65,54.58,54.61,80957.0,51.0385,51.0666,51.0012,51.0292,80957.0
2018-06-01 10:55:00,54.6,54.64,54.57,54.6,59580.0,51.0199,51.0572,50.9918,51.0199,59580.0
2018-06-01 11:00:00,54.6,54.62,54.45,54.5,46429.0,51.0199,51.0385,50.8797,50.9264,46429.0
2018-06-01 11:05:00,54.49,54.49,54.33,54.33,44198.0,50.9171,50.9171,50.7676,50.7676,44198.0
2018-06-01 11:10:00,54.33,54.36,54.28,54.3,35443.0,50.7676,50.7956,50.7208,50.7395,35443.0
2018-06-01 11:15:00,54.3,54.35,54.28,54.32,64253.0,50.7395,50.7863,50.7208,50.7582,64253.0
2018-06-01 11:20:00,54.32,54.44,54.32,54.41,69314.0,50.7582,50.8703,50.7582,50.8423,69314.0
2018-06-01 11:25:00,54.42,54.5,54.41,54.41,54964.0,50.8517,50.9264,50.8423,50.8423,54964.0
2018-06-01 11:30:00,54.39,54.5,54.39,54.48,58453.0,50.8236,50.9264,50.8236,50.9077,58453.0
2018-06-01 11:35:00,54.48,54.52,54.44,54.49,47747.0,50.9077,50.9451,50.8703,50.9171,47747.0
2018-06-01 11:40:00,54.48,54.5,54.4,54.4,69929.0,50.9077,50.9264,50.833,50.833,69929.0
2018-06-01 11:45:00,54.4,54.42,54.29,54.3,40024.0,50.833,50.8517,50.7302,50.7395,40024.0
2018-06-01 11:50:00,54.3,54.38,54.26,54.35,30459.0,50.7395,50.8143,50.7022,50.7863,30459.0
2018-06-01 11:55:00,54.35,54.39,54.32,54.35,27934.0,50.7863,50.8236,50.7582,50.7863,27934.0
2018-06-01 12:00:00,54.35,54.37,54.26,54.3,33882.0,50.7863,50.8049,50.7022,50.7395,33882.0
2018-06-01 12:05:00,54.3,54.39,54.3,54.33,22212.0,50.7395,50.8236,50.7395,50.7676,22212.0
2018-06-01 12:10:00,54.33,54.39,54.33,54.38,20561.0,50.7676,50.8236,50.7676,50.8143,20561.0
2018-06-01 12:15:00,54.38,54.42,54.35,54.36,25757.0,50.8143,50.8517,50.7863,50.7956,25757.0
2018-06-01 12:20:00,54.36,54.37,54.3,54.3,24405.0,50.7956,50.8049,50.7395,50.7395,24405.0
2018-06-01 12:25:00,54.3,54.36,54.3,54.32,16489.0,50.7395,50.7956,50.7395,50.7582,16489.0
2018-06-01 12:30:00,54.33,54.38,54.3,54.37,34653.0,50.7676,50.8143,50.7395,50.8049,34653.0
2018-06-01 12:35:00,54.38,54.45,54.37,54.44,56392.0,50.8143,50.8797,50.8049,50.8703,56392.0
2018-06-01 12:40:00,54.43,54.47,54.42,54.46,16251.0,50.861,50.8984,50.8517,50.889,16251.0
2018-06-01 12:45:00,54.45,54.49,54.44,54.47,21539.0,50.8797,50.9171,50.8703,50.8984,21539.0
2018-06-01 12:50:00,54.46,54.49,54.45,54.48,21166.0,50.889,50.9171,50.8797,50.9077,21166.0
2018-06-01 12:55:00,54.47,54.5,54.45,54.49,22880.0,50.8984,50.9264,50.8797,50.9171,22880.0
2018-06-01 13:00:00,54.5,54.55,54.49,54.54,20493.0,50.9264,50.9731,50.9171,50.9638,20493.0
2018-06-01 13:05:00,54.54,54.57,54.54,54.56,15257.0,50.9638,50.9918,50.9638,50.9825,15257.0
2018-06-01 13:10:00,54.56,54.57,54.51,54.53,26356.0,50.9825,50.9918,50.9358,50.9544,26356.0
2018-06-01 13:15:00,54.52,54.54,54.5,54.51,25861.0,50.9451,50.9638,50.9264,50.9358,25861.0
2018-06-01 13:20:00,54.5,54.6,54.49,54.58,52327.0,50.9264,51.0199,50.9171,51.0012,52327.0
2018-06-01 13:25:00,54.58,54.6,54.55,54.55,30453.0,51.0012,51.0199,50.9731,50.9731,30453.0
2018-06-01 13:30:00,54.56,54.61,54.53,54.55,26181.0,50.9825,51.0292,50.9544,50.9731,26181.0
2018-06-01 13:35:00,54.54,54.55,54.49,54.5,25943.0,50.9638,50.9731,50.9171,50.9264,25943.0
2018-06-01 13:40:00,54.5,54.51,54.45,54.46,21938.0,50.9264,50.9358,50.8797,50.889,21938.0
2018-06-01 13:45:00,54.46,54.49,54.44,54.44,22422.0,50.889,50.9171,50.8703,50.8703,22422.0
2018-06-01 13:50:00,54.44,54.44,54.37,54.42,61071.0,50.8703,50.8703,50.8049,50.8517,61071.0
2018-06-01 13:55:00,54.42,54.46,54.39,54.41,25630.0,50.8517,50.889,50.8236,50.8423,25630.0
2018-06-01 14:00:00,54.42,54.45,54.42,54.43,14441.0,50.8517,50.8797,50.8517,50.861,14441.0
2018-06-01 14:05:00,54.44,54.45,54.32,54.33,38647.0,50.8703,50.8797,50.7582,50.7676,38647.0
2018-06-01 14:10:00,54.34,54.37,54.29,54.35,57027.0,50.7769,50.8049,50.7302,50.7863,57027.0
2018-06-01 14:15:00,54.35,54.4,54.35,54.38,26957.0,50.7863,50.833,50.7863,50.8143,26957.0
2018-06-01 14:20:00,54.39,54.45,54.38,54.44,16801.0,50.8236,50.8797,50.8143,50.8703,16801.0
2018-06-01 14:25:00,54.43,54.44,54.38,54.39,22386.0,50.861,50.8703,50.8143,50.8236,22386.0
2018-06-01 14:30:00,54.39,54.43,54.35,54.4,35111.0,50.8236,50.861,50.7863,50.833,35111.0
2018-06-01 14:35:00,54.4,54.4,54.36,54.38,18959.0,50.833,50.833,50.7956,50.8143,18959.0
2018-06-01 14:40:00,54.37,54.46,54.36,54.44,47842.0,50.8049,50.889,50.7956,50.8703,47842.0
2018-06-01 14:45:00,54.44,54.46,54.39,54.41,36010.0,50.8703,50.889,50.8236,50.8423,36010.0
2018-06-01 14:50:00,54.41,54.41,54.38,54.39,14816.0,50.8423,50.8423,50.8143,50.8236,14816.0
2018-06-01 14:55:00,54.39,54.4,54.36,54.38,36416.0,50.8236,50.833,50.7956,50.8143,36416.0
2018-06-01 15:00:00,54.37,54.4,54.35,54.39,25188.0,50.8049,50.833,50.7863,50.8236,25188.0
2018-06-01 15:05:00,54.39,54.4,54.3,54.3,19498.0,50.8236,50.833,50.7395,50.7395,19498.0
2018-06-01 15:10:00,54.3,54.3,54.2,54.22,50978.0,50.7395,50.7395,50.6461,50.6648,50978.0
2018-06-01 15:15:00,54.21,54.26,54.21,54.23,28474.0,50.6554,50.7022,50.6554,50.6741,28474.0
2018-06-01 15:20:00,54.23,54.31,54.23,54.3,23491.0,50.6741,50.7489,50.6741,50.7395,23491.0
2018-06-01 15:25:00,54.29,54.35,54.26,54.35,36752.0,50.7302,50.7863,50.7022,50.7863,36752.0
2018-06-01 15:30:00,54.34,54.38,54.32,54.38,40904.0,50.7769,50.8143,50.7582,50.8143,40904.0
2018-06-01 15:35:00,54.37,54.43,54.36,54.42,64049.0,50.8049,50.861,50.7956,50.8517,64049.0
2018-06-01 15:40:00,54.43,54.43,54.37,54.41,52562.0,50.861,50.861,50.8049,50.8423,52562.0
2018-06-01 15:45:00,54.41,54.43,54.38,54.4,80361.0,50.8423,50.861,50.8143,50.833,80361.0
2018-06-01 15:50:00,54.39,54.43,54.35,54.41,108053.0,50.8236,50.861,50.7863,50.8423,108053.0
2018-06-01 15:55:00,54.41,54.43,54.38,54.42,212052.0,50.8423,50.861,50.8143,50.8517,212052.0
2018-06-04 09:30:00,54.78,54.78,54.45,54.66,131483.0,51.1881,51.1881,50.8797,51.0759,131483.0
2018-06-04 09:35:00,54.67,55.15,54.64,55.15,125018.0,51.0853,51.5338,51.0572,51.5338,125018.0
2018-06-04 09:40:00,55.14,55.16,54.99,55.03,56011.0,51.5244,51.5431,51.3843,51.4217,56011.0
2018-06-04 09:45:00,55.02,55.15,55.02,55.06,66337.0,51.4123,51.5338,51.4123,51.4497,66337.0
2018-06-04 09:50:00,55.05,55.14,55.0,55.07,60200.0,51.4404,51.5244,51.3936,51.459,60200.0
2018-06-04 09:55:00,55.06,55.08,54.98,55.02,77481.0,51.4497,51.4684,51.3749,51.4123,77481.0
2018-06-04 10:00:00,55.03,55.08,54.99,55.03,57118.0,51.4217,51.4684,51.3843,51.4217,57118.0
2018-06-04 10:05:00,55.03,55.06,54.95,54.96,53358.0,51.4217,51.4497,51.3469,51.3563,53358.0
2018-06-04 10:10:00,54.96,55.14,54.94,55.13,56730.0,51.3563,51.5244,51.3376,51.5151,56730.0
2018-06-04 10:15:00,55.14,55.28,55.14,55.24,68346.0,51.5244,51.6553,51.5244,51.6179,68346.0
2018-06-04 10:20:00,55.24,55.31,55.23,55.27,28601.0,51.6179,51.6833,51.6085,51.6459,28601.0
2018-06-04 10:25:00,55.28,55.29,55.2,55.24,38723.0,51.6553,51.6646,51.5805,51.6179,38723.0
2018-06-04 10:30:00,55.23,55.32,55.23,55.26,49345.0,51.6085,51.6926,51.6085,51.6366,49345.0
2018-06-04 10:35:00,55.26,55.32,55.25,55.28,85584.0,51.6366,51.6926,51.6272,51.6553,85584.0
2018-06-04 10:40:00,55.29,55.35,55.26,55.29,94270.0,51.6646,51.7207,51.6366,51.6646,94270.0
2018-06-04 10:45:00,55.29,55.29,55.13,55.14,39775.0,51.6646,51.6646,51.5151,51.5244,39775.0
2018-06-04 10:50:00,55.14,55.21,55.11,55.19,45062.0,51.5244,51.5899,51.4964,51.5712,45062.0
2018-06-04 10:55:00,55.19,55.28,55.18,55.23,38990.0,51.5712,51.6553,51.5618,51.6085,38990.0
2018-06-04 11:00:00,55.23,55.27,55.21,55.22,29253.0,51.6085,51.6459,51.5899,51.5992,29253.0
2018-06-04 11:05:00,55.23,55.3,55.22,55.3,23996.0,51.6085,51.674,51.5992,51.674,23996.0
2018-06-04 11:10:00,55.3,55.38,55.27,55.28,51490.0,51.674,51.7487,51.6459,51.6553,51490.0
2018-06-04 11:15:00,55.29,55.39,55.27,55.32,50979.0,51.6646,51.7581,51.6459,51.6926,50979.0
2018-06-04 11:20:00,55.32,55.36,55.3,55.34,23834.0,51.6926,51.73,51.674,51.7113,23834.0
2018-06-04 11:25:00,55.33,55.43,55.31,55.41,62112.0,51.702,51.7954,51.6833,51.7767,62112.0
2018-06-04 11:30:00,55.41,55.42,55.33,55.36,37178.0,51.7767,51.7861,51.702,51.73,37178.0
2018-06-04 11:35:00,55.36,55.4,55.29,55.31,27418.0,51.73,51.7674,51.6646,51.6833,27418.0
2018-06-04 11:40:00,55.31,55.35,55.2,55.24,47972.0,51.6833,51.7207,51.5805,51.6179,47972.0
2018-06-04 11:45:00,55.24,55.25,55.18,55.2,31162.0,51.6179,51.6272,51.5618,51.5805,31162.0
2018-06-04 11:50:00,55.19,55.19,55.13,55.18,24307.0,51.5712,51.5712,51.5151,51.5618,24307.0
2018-06-04 11:55:00,55.19,55.2,55.15,55.2,17217.0,51.5712,51.5805,51.5338,51.5805,17217.0
2018-06-04 12:00:00,55.21,55.22,55.17,55.2,44611.0,51.5899,51.5992,51.5525,51.5805,44611.0
2018-06-04 12:05:00,55.21,55.22,55.17,55.21,21847.0,51.5899,51.5992,51.5525,51.5899,21847.0
2018-06-04 12:10:00,55.21,55.25,55.18,55.25,22753.0,51.5899,51.6272,51.5618,51.6272,22753.0
2018-06-04 12:15:00,55.26,55.27,55.24,55.27,26485.0,51.6366,51.6459,51.6179,51.6459,26485.0
2018-06-04 12:20:00,55.27,55.32,55.25,55.25,34558.0,51.6459,51.6926,51.6272,51.6272,34558.0
2018-06-04 12:25:00,55.25,55.3,55.22,55.28,22667.0,51.6272,51.674,51.5992,51.6553,22667.0
2018-06-04 12:30:00,55.29,55.32,55.27,55.32,26775.0,51.6646,51.6926,51.6459,51.6926,26775.0
2018-06-04 12:35:00,55.31,55.32,55.27,55.31,23465.0,51.6833,51.6926,51.6459,51.6833,23465.0
2018-06-04 12:40:00,55.32,55.35,55.29,55.33,23195.0,51.6926,51.7207,51.6646,51.702,23195.0
2018-06-04 12:45:00,55.33,55.35,55.3,55.31,22297.0,51.702,51.7207,51.674,51.6833,22297.0
2018-06-04 12:50:00,55.31,55.34,55.27,55.28,29729.0,51.6833,51.7113,51.6459,51.6553,29729.0
2018-06-04 12:55:00,55.28,55.3,55.22,55.26,20934.0,51.6553,51.674,51.5992,51.6366,20934.0
2018-06-04 13:00:00,55.25,55.26,55.21,55.23,25594.0,51.6272,51.6366,51.5899,51.6085,25594.0
2018-06-04 13:05:00,55.23,55.24,55.19,55.19,34193.0,51.6085,51.6179,51.5712,51.5712,34193.0
2018-06-04 13:10:00,55.19,55.2,55.16,55.16,22966.0,51.5712,51.5805,51.5431,51.5431,22966.0
2018-06-04 13:15:00,55.16,55.22,55.16,55.22,17317.0,51.5431,51.5992,51.5431,51.5992,17317.0
2018-06-04 13:20:00,55.22,55.22,55.17,55.18,24139.0,51.5992,51.5992,51.5525,51.5618,24139.0
2018-06-04 13:25:00,55.17,55.17,55.03,55.07,22591.0,51.5525,51.5525,51.4217,51.459,22591.0
2018-06-04 13:30:00,55.07,55.07,54.99,55.02,43100.0,51.459,51.459,51.3843,51.4123,43100.0
2018-06-04 13:35:00,55.01,55.11,55.0,55.09,43228.0,51.403,51.4964,51.3936,51.4777,43228.0
2018-06-04 13:40:00,55.09,55.16,55.07,55.14,24896.0,51.4777,51.5431,51.459,51.5244,24896.0
2018-06-04 13:45:00,55.13,55.18,55.11,55.15,20992.0,51.5151,51.5618,51.4964,51.5338,20992.0
2018-06-04 13:50:00,55.14,55.19,55.09,55.09,20043.0,51.5244,51.5712,51.4777,51.4777,20043.0
2018-06-04 13:55:00,55.09,55.14,55.08,55.11,16836.0,51.4777,51.5244,51.4684,51.4964,16836.0
2018-06-04 14:00:00,55.12,55.15,55.1,55.11,15004.0,51.5058,51.5338,51.4871,51.4964,15004.0
2018-06-04 14:05:00,55.12,55.18,55.12,55.15,19975.0,51.5058,51.5618,51.5058,51.5338,19975.0
2018-06-04 14:10:00,55.16,55.19,55.15,55.19,22764.0,51.5431,51.5712,51.5338,51.5712,22764.0
2018-06-04 14:15:00,55.19,55.19,55.14,55.16,24070.0,51.5712,51.5712,51.5244,51.5431,24070.0
2018-06-04 14:20:00,55.16,55.19,55.15,55.18,20968.0,51.5431,51.5712,51.5338,51.5618,20968.0
2018-06-04 14:25:00,55.18,55.18,55.08,55.09,23514.0,51.5618,51.5618,51.4684,51.4777,23514.0
2018-06-04 14:30:00,55.09,55.1,55.04,55.06,31472.0,51.4777,51.4871,51.431,51.4497,31472.0
2018-06-04 14:35:00,55.05,55.06,55.02,55.03,19534.0,51.4404,51.4497,51.4123,51.4217,19534.0
2018-06-04 14:40:00,55.03,55.04,55.0,55.02,22470.0,51.4217,51.431,51.3936,51.4123,22470.0
2018-06-04 14:45:00,55.03,55.09,55.02,55.08,24636.0,51.4217,51.4777,51.4123,51.4684,24636.0
2018-06-04 14:50:00,55.07,55.13,55.07,55.12,44708.0,51.459,51.5151,51.459,51.5058,44708.0
2018-06-04 14:55:00,55.12,55.15,55.08,55.08,67466.0,51.5058,51.5338,51.4684,51.4684,67466.0
2018-06-04 15:00:00,55.08,55.09,55.04,55.08,35257.0,51.4684,51.4777,51.431,51.4684,35257.0
2018-06-04 15:05:00,55.07,55.1,55.05,55.06,32092.0,51.459,51.4871,51.4404,51.4497,32092.0
2018-06-04 15:10:00,55.07,55.1,55.05,55.09,42376.0,51.459,51.4871,51.4404,51.4777,42376.0
2018-06-04 15:15:00,55.09,55.14,55.08,55.13,30919.0,51.4777,51.5244,51.4684,51.5151,30919.0
2018-06-04 15:20:00,55.13,55.14,55.09,55.12,36752.0,51.5151,51.5244,51.4777,51.5058,36752.0
2018-06-04 15:25:00,55.12,55.13,55.08,55.1,33558.0,51.5058,51.5151,51.4684,51.4871,33558.0
2018-06-04 15:30:00,55.09,55.13,55.07,55.13,44731.0,51.4777,51.5151,51.459,51.5151,44731.0
2018-06-04 15:35:00,55.13,55.14,55.11,55.13,55607.0,51.5151,51.5244,51.4964,51.5151,55607.0
2018-06-04 15:40:00,55.12,55.16,55.1,55.13,101434.0,51.5058,51.5431,51.4871,51.5151,101434.0
2018-06-04 15:45:00,55.13,55.15,55.04,55.15,161526.0,51.5151,51.5338,51.431,51.5338,161526.0
2018-06-04 15:50:00,55.15,55.26,55.14,55.26,248710.0,51.5338,51.6366,51.5244,51.6366,248710.0
2018-06-04 15:55:00,55.26,55.27,55.18,55.2,247184.0,51.6366,51.6459,51.5618,51.5805,247184.0
2018-06-05 09:30:00,54.96,54.99,54.78,54.88,110217.0,51.3563,51.3843,51.1881,51.2815,110217.0
2018-06-05 09:35:00,54.89,55.0,54.77,54.84,35615.0,51.2908,51.3936,51.1787,51.2441,35615.0
2018-06-05 09:40:00,54.83,54.96,54.66,54.7,68487.0,51.2348,51.3563,51.0759,51.1133,68487.0
2018-06-05 09:45:00,54.69,54.78,54.58,54.64,66660.0,51.104,51.1881,51.0012,51.0572,66660.0
2018-06-05 09:50:00,54.62,54.65,54.38,54.46,81178.0,51.0385,51.0666,50.8143,50.889,81178.0
2018-06-05 09:55:00,54.45,54.61,54.44,54.59,51211.0,50.8797,51.0292,50.8703,51.0105,51211.0
2018-06-05 10:00:00,54.61,54.64,54.57,54.61,59023.0,51.0292,51.0572,50.9918,51.0292,59023.0
2018-06-05 10:05:00,54.61,54.63,54.56,54.6,31942.0,51.0292,51.0479,50.9825,51.0199,31942.0
2018-06-05 10:10:00,54.61,54.64,54.39,54.41,71646.0,51.0292,51.0572,50.8236,50.8423,71646.0
2018-06-05 10:15:00,54.41,54.49,54.38,54.48,41665.0,50.8423,50.9171,50.8143,50.9077,41665.0
2018-06-05 10:20:00,54.48,54.56,54.45,54.54,40484.0,50.9077,50.9825,50.8797,50.9638,40484.0
2018-06-05 10:25:00,54.53,54.6,54.47,54.48,28245.0,50.9544,51.0199,50.8984,50.9077,28245.0
2018-06-05 10:30:00,54.49,54.59,54.49,54.55,71084.0,50.9171,51.0105,50.9171,50.9731,71084.0
2018-06-05 10:35:00,54.54,54.6,54.48,54.58,33034.0,50.9638,51.0199,50.9077,51.0012,33034.0
2018-06-05 10:40:00,54.58,54.59,54.51,54.51,30124.0,51.0012,51.0105,50.9358,50.9358,30124.0
2018-06-05 10:45:00,54.51,54.53,54.39,54.4,38501.0,50.9358,50.9544,50.8236,50.833,38501.0
2018-06-05 10:50:00,54.39,54.42,54.33,54.42,39946.0,50.8236,50.8517,50.7676,50.8517,39946.0
2018-06-05 10:55:00,54.41,54.48,54.38,54.45,36309.0,50.8423,50.9077,50.8143,50.8797,36309.0
2018-06-05 11:00:00,54.45,54.47,54.42,54.42,29905.0,50.8797,50.8984,50.8517,50.8517,29905.0
2018-06-05 11:05:00,54.42,54.45,54.38,54.41,68412.0,50.8517,50.8797,50.8143,50.8423,68412.0
2018-06-05 11:10:00,54.41,54.49,54.38,54.49,43345.0,50.8423,50.9171,50.8143,50.9171,43345.0
2018-06-05 11:15:00,54.49,54.5,54.46,54.47,41654.0,50.9171,50.9264,50.889,50.8984,41654.0
2018-06-05 11:20:00,54.48,54.55,54.48,54.5,57150.0,50.9077,50.9731,50.9077,50.9264,57150.0
2018-06-05 11:25:00,54.5,54.51,54.47,54.49,45688.0,50.9264,50.9358,50.8984,50.9171,45688.0
2018-06-05 11:30:00,54.49,54.5,54.39,54.4,84496.0,50.9171,50.9264,50.8236,50.833,84496.0
2018-06-05 11:35:00,54.39,54.42,54.35,54.4,26722.0,50.8236,50.8517,50.7863,50.833,26722.0
2018-06-05 11:40:00,54.4,54.41,54.33,54.34,41572.0,50.833,50.8423,50.7676,50.7769,41572.0
2018-06-05 11:45:00,54.34,54.39,54.32,54.35,31694.0,50.7769,50.8236,50.7582,50.7863,31694.0
2018-06-05 11:50:00,54.34,54.37,54.28,54.37,24525.0,50.7769,50.8049,50.7208,50.8049,24525.0
2018-06-05 11:55:00,54.37,54.45,54.33,54.4,24490.0,50.8049,50.8797,50.7676,50.833,24490.0
2018-06-05 12:00:00,54.4,54.53,54.4,54.43,61439.0,50.833,50.9544,50.833,50.861,61439.0
2018-06-05 12:05:00,54.44,54.5,54.4,54.49,21571.0,50.8703,50.9264,50.833,50.9171,21571.0
2018-06-05 12:10:00,54.49,54.56,54.47,54.55,26124.0,50.9171,50.9825,50.8984,50.9731,26124.0
2018-06-05 12:15:00,54.55,54.55,54.46,54.47,22464.0,50.9731,50.9731,50.889,50.8984,22464.0
2018-06-05 12:20:00,54.46,54.48,54.41,54.42,21039.0,50.889,50.9077,50.8423,50.8517,21039.0
2018-06-05 12:25:00,54.43,54.49,54.43,54.46,25605.0,50.861,50.9171,50.861,50.889,25605.0
2018-06-05 12:30:00,54.47,54.53,54.45,54.5,29539.0,50.8984,50.9544,50.8797,50.9264,29539.0
2018-06-05 12:35:00,54.51,54.51,54.46,54.49,18575.0,50.9358,50.9358,50.889,50.9171,18575.0
2018-06-05 12:40:00,54.49,54.56,54.49,54.53,17986.0,50.9171,50.9825,50.9171,50.9544,17986.0
2018-06-05 12:45:00,54.52,54.52,54.48,54.5,23299.0,50.9451,50.9451,50.9077,50.9264,23299.0
2018-06-05 12:50:00,54.51,54.52,54.46,54.49,41147.0,50.9358,50.9451,50.889,50.9171,41147.0
2018-06-05 12:55:00,54.49,54.53,54.47,54.51,21418.0,50.9171,50.9544,50.8984,50.9358,21418.0
2018-06-05 13:00:00,54.52,54.57,54.52,54.55,31916.0,50.9451,50.9918,50.9451,50.9731,31916.0
2018-06-05 13:05:00,54.55,54.59,54.54,54.58,27149.0,50.9731,51.0105,50.9638,51.0012,27149.0
2018-06-05 13:10:00,54.58,54.63,54.56,54.62,38634.0,51.0012,51.0479,50.9825,51.0385,38634.0
2018-06-05 13:15:00,54.62,54.66,54.61,54.64,35521.0,51.0385,51.0759,51.0292,51.0572,35521.0
2018-06-05 13:20:00,54.64,54.69,54.63,54.69,36229.0,51.0572,51.104,51.0479,51.104,36229.0
2018-06-05 13:25:00,54.69,54.71,54.66,54.7,20902.0,51.104,51.1226,51.0759,51.1133,20902.0
2018-06-05 13:30:00,54.69,54.7,54.68,54.7,14942.0,51.104,51.1133,51.0946,51.1133,14942.0
2018-06-05 13:35:00,54.71,54.73,54.69,54.72,19585.0,51.1226,51.1413,51.104,51.132,19585.0
2018-06-05 13:40:00,54.72,54.82,54.72,54.8,28917.0,51.132,51.2254,51.132,51.2067,28917.0
2018-06-05 13:45:00,54.8,54.88,54.8,54.87,53486.0,51.2067,51.2815,51.2067,51.2722,53486.0
2018-06-05 13:50:00,54.87,54.89,54.79,54.81,29947.0,51.2722,51.2908,51.1974,51.2161,29947.0
2018-06-05 13:55:00,54.82,54.85,54.8,54.83,23779.0,51.2254,51.2535,51.2067,51.2348,23779.0
2018-06-05 14:00:00,54.83,54.84,54.77,54.79,21569.0,51.2348,51.2441,51.1787,51.1974,21569.0
2018-06-05 14:05:00,54.8,54.84,54.75,54.82,79150.0,51.2067,51.2441,51.16,51.2254,79150.0
2018-06-05 14:10:00,54.83,54.83,54.69,54.69,45715.0,51.2348,51.2348,51.104,51.104,45715.0
2018-06-05 14:15:00,54.69,54.79,54.67,54.77,39323.0,51.104,51.1974,51.0853,51.1787,39323.0
2018-06-05 14:20:00,54.77,54.77,54.69,54.73,35606.0,51.1787,51.1787,51.104,51.1413,35606.0
2018-06-05 14:25:00,54.73,54.75,54.7,54.72,34948.0,51.1413,51.16,51.1133,51.132,34948.0
2018-06-05 14:30:00,54.72,54.76,54.71,54.71,43179.0,51.132,51.1694,51.1226,51.1226,43179.0
2018-06-05 14:35:00,54.71,54.73,54.69,54.71,33192.0,51.1226,51.1413,51.104,51.1226,33192.0
2018-06-05 14:40:00,54.71,54.74,54.69,54.73,27741.0,51.1226,51.1507,51.104,51.1413,27741.0
2018-06-05 14:45:00,54.74,54.79,54.73,54.78,21842.0,51.1507,51.1974,51.1413,51.1881,21842.0
2018-06-05 14:50:00,54.77,54.78,54.75,54.78,17305.0,51.1787,51.1881,51.16,51.1881,17305.0
2018-06-05 14:55:00,54.78,54.79,54.76,54.78,20513.0,51.1881,51.1974,51.1694,51.1881,20513.0
2018-06-05 15:00:00,54.77,54.78,54.75,54.77,30578.0,51.1787,51.1881,51.16,51.1787,30578.0
2018-06-05 15:05:00,54.77,54.78,54.71,54.73,28035.0,51.1787,51.1881,51.1226,51.1413,28035.0
2018-06-05 15:10:00,54.73,54.75,54.68,54.69,31968.0,51.1413,51.16,51.0946,51.104,31968.0
2018-06-05 15:15:00,54.69,54.72,54.68,54.7,28849.0,51.104,51.132,51.0946,51.1133,28849.0
2018-06-05 15:20:00,54.7,54.7,54.67,54.68,34531.0,51.1133,51.1133,51.0853,51.0946,34531.0
2018-06-05 15:25:00,54.68,54.69,54.64,54.65,26619.0,51.0946,51.104,51.0572,51.0666,26619.0
2018-06-05 15:30:00,54.64,54.64,54.61,54.62,50377.0,51.0572,51.0572,51.0292,51.0385,50377.0
2018-06-05 15:35:00,54.62,54.73,54.61,54.72,112388.0,51.0385,51.1413,51.0292,51.132,112388.0
2018-06-05 15:40:00,54.71,54.72,54.67,54.7,83762.0,51.1226,51.132,51.0853,51.1133,83762.0
2018-06-05 15:45:00,54.7,54.72,54.69,54.7,99202.0,51.1133,51.132,51.104,51.1133,99202.0
2018-06-05 15:50:00,54.69,54.7,54.66,54.7,146655.0,51.104,51.1133,51.0759,51.1133,146655.0
2018-06-05 15:55:00,54.7,54.71,54.63,54.68,357760.0,51.1133,51.1226,51.0479,51.0946,357760.0
2018-06-06 09:30:00,53.2,53.63,52.81,53.12,745100.0,49.7117,50.1135,49.3472,49.6369,745100.0
2018-06-06 09:35:00,53.12,53.32,53.03,53.19,305251.0,49.6369,49.8238,49.5528,49.7023,305251.0
2018-06-06 09:40:00,53.2,53.21,53.01,53.15,425459.0,49.7117,49.721,49.5341,49.6649,425459.0
2018-06-06 09:45:00,53.16,53.17,52.87,52.89,369448.0,49.6743,49.6836,49.4033,49.422,369448.0
2018-06-06 09:50:00,52.88,52.99,52.83,52.94,306732.0,49.4126,49.5154,49.3659,49.4687,306732.0
2018-06-06 09:55:00,52.94,52.94,52.72,52.89,371604.0,49.4687,49.4687,49.2631,49.422,371604.0
2018-06-06 10:00:00,52.89,52.91,52.63,52.69,268310.0,49.422,49.4407,49.179,49.2351,268310.0
2018-06-06 10:05:00,52.69,52.85,52.66,52.75,222991.0,49.2351,49.3846,49.2071,49.2912,222991.0
2018-06-06 10:10:00,52.75,53.22,52.73,53.08,418265.0,49.2912,49.7303,49.2725,49.5995,418265.0
2018-06-06 10:15:00,53.08,53.15,52.98,52.99,138274.0,49.5995,49.6649,49.5061,49.5154,138274.0
2018-06-06 10:20:00,52.99,53.01,52.88,52.9,132286.0,49.5154,49.5341,49.4126,49.4313,132286.0
2018-06-06 10:25:00,52.9,52.91,52.81,52.89,101187.0,49.4313,49.4407,49.3472,49.422,101187.0
2018-06-06 10:30:00,52.89,53.1,52.88,53.1,207072.0,49.422,49.6182,49.4126,49.6182,207072.0
2018-06-06 10:35:00,53.09,53.21,53.05,53.18,116382.0,49.6089,49.721,49.5715,49.693,116382.0
2018-06-06 10:40:00,53.17,53.2,53.14,53.16,84994.0,49.6836,49.7117,49.6556,49.6743,84994.0
2018-06-06 10:45:00,53.16,53.51,53.14,53.43,209831.0,49.6743,50.0013,49.6556,49.9266,209831.0
2018-06-06 10:50:00,53.43,53.68,53.38,53.45,245976.0,49.9266,50.1602,49.8799,49.9453,245976.0
2018-06-06 10:55:00,53.45,53.7,53.43,53.66,156139.0,49.9453,50.1789,49.9266,50.1415,156139.0
2018-06-06 11:00:00,53.65,53.7,53.55,53.59,165012.0,50.1321,50.1789,50.0387,50.0761,165012.0
2018-06-06 11:05:00,53.58,53.59,53.34,53.35,152529.0,50.0667,50.0761,49.8425,49.8518,152529.0
2018-06-06 11:10:00,53.36,53.4,53.27,53.27,140537.0,49.8612,49.8985,49.7771,49.7771,140537.0
2018-06-06 11:15:00,53.27,53.3,53.19,53.25,88169.0,49.7771,49.8051,49.7023,49.7584,88169.0
2018-06-06 11:20:00,53.24,53.35,53.24,53.29,52472.0,49.749,49.8518,49.749,49.7958,52472.0
2018-06-06 11:25:00,53.28,53.36,53.27,53.3,64821.0,49.7864,49.8612,49.7771,49.8051,64821.0
2018-06-06 11:30:00,53.3,53.45,53.3,53.43,69795.0,49.8051,49.9453,49.8051,49.9266,69795.0
2018-06-06 11:35:00,53.43,53.7,53.43,53.7,107440.0,49.9266,50.1789,49.9266,50.1789,107440.0
2018-06-06 11:40:00,53.7,53.74,53.64,53.7,128611.0,50.1789,50.2162,50.1228,50.1789,128611.0
2018-06-06 11:45:00,53.7,53.72,53.65,53.72,35224.0,50.1789,50.1976,50.1321,50.1976,35224.0
2018-06-06 11:50:00,53.72,53.74,53.66,53.68,40964.0,50.1976,50.2162,50.1415,50.1602,40964.0
2018-06-06 11:55:00,53.68,53.7,53.56,53.65,53642.0,50.1602,50.1789,50.0481,50.1321,53642.0
2018-06-06 12:00:00,53.65,53.67,53.63,53.67,29818.0,50.1321,50.1508,50.1135,50.1508,29818.0
2018-06-06 12:05:00,53.68,53.76,53.64,53.75,52999.0,50.1602,50.2349,50.1228,50.2256,52999.0
2018-06-06 12:10:00,53.75,53.83,53.74,53.82,63449.0,50.2256,50.3003,50.2162,50.291,63449.0
2018-06-06 12:15:00,53.82,53.85,53.76,53.82,37192.0,50.291,50.319,50.2349,50.291,37192.0
2018-06-06 12:20:00,53.82,53.87,53.81,53.87,32021.0,50.291,50.3377,50.2817,50.3377,32021.0
2018-06-06 12:25:00,53.87,53.91,53.84,53.85,47338.0,50.3377,50.3751,50.3097,50.319,47338.0
2018-06-06 12:30:00,53.86,53.93,53.85,53.92,36160.0,50.3284,50.3938,50.319,50.3844,36160.0
2018-06-06 12:35:00,53.91,53.92,53.8,53.8,72925.0,50.3751,50.3844,50.2723,50.2723,72925.0
2018-06-06 12:40:00,53.8,53.84,53.78,53.8,32987.0,50.2723,50.3097,50.2536,50.2723,32987.0
2018-06-06 12:45:00,53.79,53.9,53.76,53.85,51439.0,50.263,50.3658,50.2349,50.319,51439.0
2018-06-06 12:50:00,53.84,53.92,53.82,53.84,41229.0,50.3097,50.3844,50.291,50.3097,41229.0
2018-06-06 12:55:00,53.85,53.87,53.79,53.81,56893.0,50.319,50.3377,50.263,50.2817,56893.0
2018-06-06 13:00:00,53.81,53.87,53.79,53.82,54469.0,50.2817,50.3377,50.263,50.291,54469.0
2018-06-06 13:05:00,53.83,53.85,53.79,53.83,28385.0,50.3003,50.319,50.263,50.3003,28385.0
2018-06-06 13:10:00,53.82,53.87,53.8,53.82,38010.0,50.291,50.3377,50.2723,50.291,38010.0
2018-06-06 13:15:00,53.84,53.88,53.83,53.86,27918.0,50.3097,50.3471,50.3003,50.3284,27918.0
2018-06-06 13:20:00,53.86,53.87,53.83,53.86,28984.0,50.3284,50.3377,50.3003,50.3284,28984.0
2018-06-06 13:25:00,53.85,53.88,53.84,53.87,26429.0,50.319,50.3471,50.3097,50.3377,26429.0
2018-06-06 13:30:00,53.86,53.87,53.84,53.86,21366.0,50.3284,50.3377,50.3097,50.3284,21366.0
2018-06-06 13:35:00,53.86,53.88,53.85,53.87,29104.0,50.3284,50.3471,50.319,50.3377,29104.0
2018-06-06 13:40:00,53.87,53.87,53.83,53.84,25065.0,50.3377,50.3377,50.3003,50.3097,25065.0
2018-06-06 13:45:00,53.85,53.85,53.82,53.83,22725.0,50.319,50.319,50.291,50.3003,22725.0
2018-06-06 13:50:00,53.83,53.87,53.82,53.86,22560.0,50.3003,50.3377,50.291,50.3284,22560.0
2018-06-06 13:55:00,53.86,53.89,53.84,53.85,35925.0,50.3284,50.3564,50.3097,50.319,35925.0
2018-06-06 14:00:00,53.85,53.87,53.84,53.85,31830.0,50.319,50.3377,50.3097,50.319,31830.0
2018-06-06 14:05:00,53.85,53.9,53.84,53.9,30456.0,50.319,50.3658,50.3097,50.3658,30456.0
2018-06-06 14:10:00,53.89,53.99,53.89,53.98,58619.0,50.3564,50.4499,50.3564,50.4405,58619.0
2018-06-06 14:15:00,53.97,53.98,53.91,53.95,49534.0,50.4312,50.4405,50.3751,50.4125,49534.0
2018-06-06 14:20:00,53.95,53.97,53.91,53.96,27105.0,50.4125,50.4312,50.3751,50.4218,27105.0
2018-06-06 14:25:00,53.97,54.06,53.97,54.05,59167.0,50.4312,50.5153,50.4312,50.5059,59167.0
2018-06-06 14:30:00,54.05,54.06,53.98,53.99,55412.0,50.5059,50.5153,50.4405,50.4499,55412.0
2018-06-06 14:35:00,54.0,54.0,53.96,54.0,55702.0,50.4592,50.4592,50.4218,50.4592,55702.0
2018-06-06 14:40:00,54.0,54.08,53.99,54.07,66425.0,50.4592,50.534,50.4499,50.5246,66425.0
2018-06-06 14:45:00,54.07,54.13,54.03,54.05,57259.0,50.5246,50.5807,50.4872,50.5059,57259.0
2018-06-06 14:50:00,54.05,54.09,54.02,54.05,35312.0,50.5059,50.5433,50.4779,50.5059,35312.0
2018-06-06 14:55:00,54.05,54.11,54.03,54.08,48564.0,50.5059,50.562,50.4872,50.534,48564.0
2018-06-06 15:00:00,54.08,54.11,54.07,54.09,32887.0,50.534,50.562,50.5246,50.5433,32887.0
2018-06-06 15:05:00,54.09,54.22,54.08,54.17,105826.0,50.5433,50.6648,50.534,50.6181,105826.0
2018-06-06 15:10:00,54.17,54.22,54.14,54.21,63482.0,50.6181,50.6648,50.59,50.6554,63482.0
2018-06-06 15:15:00,54.21,54.24,54.2,54.23,71760.0,50.6554,50.6835,50.6461,50.6741,71760.0
2018-06-06 15:20:00,54.23,54.31,54.23,54.3,119081.0,50.6741,50.7489,50.6741,50.7395,119081.0
2018-06-06 15:25:00,54.31,54.31,54.22,54.22,62112.0,50.7489,50.7489,50.6648,50.6648,62112.0
2018-06-06 15:30:00,54.23,54.25,54.13,54.17,95724.0,50.6741,50.6928,50.5807,50.6181,95724.0
2018-06-06 15:35:00,54.17,54.18,54.1,54.13,78693.0,50.6181,50.6274,50.5526,50.5807,78693.0
2018-06-06 15:40:00,54.14,54.14,54.08,54.09,98264.0,50.59,50.59,50.534,50.5433,98264.0
2018-06-06 15:45:00,54.08,54.1,54.02,54.1,121626.0,50.534,50.5526,50.4779,50.5526,121626.0
2018-06-06 15:50:00,54.1,54.11,54.04,54.09,104550.0,50.5526,50.562,50.4966,50.5433,104550.0
2018-06-06 15:55:00,54.09,54.16,54.06,54.16,330105.0,50.5433,50.6087,50.5153,50.6087,330105.0
2018-06-07 09:30:00,53.91,54.07,53.75,53.87,120685.0,50.3751,50.5246,50.2256,50.3377,120685.0
2018-06-07 09:35:00,53.87,53.98,53.61,53.68,95862.0,50.3377,50.4405,50.0948,50.1602,95862.0
2018-06-07 09:40:00,53.68,53.89,53.65,53.83,77280.0,50.1602,50.3564,50.1321,50.3003,77280.0
2018-06-07 09:45:00,53.82,53.82,53.63,53.76,131953.0,50.291,50.291,50.1135,50.2349,131953.0
2018-06-07 09:50:00,53.77,53.8,53.65,53.74,68934.0,50.2443,50.2723,50.1321,50.2162,68934.0
2018-06-07 09:55:00,53.74,53.74,53.59,53.66,65491.0,50.2162,50.2162,50.0761,50.1415,65491.0
2018-06-07 10:00:00,53.66,53.67,53.57,53.64,68491.0,50.1415,50.1508,50.0574,50.1228,68491.0
2018-06-07 10:05:00,53.65,53.73,53.55,53.55,88125.0,50.1321,50.2069,50.0387,50.0387,88125.0
2018-06-07 10:10:00,53.55,53.65,53.55,53.63,80278.0,50.0387,50.1321,50.0387,50.1135,80278.0
2018-06-07 10:15:00,53.63,53.64,53.54,53.55,76739.0,50.1135,50.1228,50.0294,50.0387,76739.0
2018-06-07 10:20:00,53.55,53.55,53.39,53.4,71241.0,50.0387,50.0387,49.8892,49.8985,71241.0
2018-06-07 10:25:00,53.4,53.49,53.33,53.34,88618.0,49.8985,49.9826,49.8331,49.8425,88618.0
2018-06-07 10:30:00,53.33,53.47,53.32,53.45,57112.0,49.8331,49.964,49.8238,49.9453,57112.0
2018-06-07 10:35:00,53.44,53.48,53.33,53.38,66065.0,49.9359,49.9733,49.8331,49.8799,66065.0
2018-06-07 10:40:00,53.38,53.42,53.35,53.38,51630.0,49.8799,49.9172,49.8518,49.8799,51630.0
2018-06-07 10:45:00,53.37,53.37,53.32,53.35,81735.0,49.8705,49.8705,49.8238,49.8518,81735.0
2018-06-07 10:50:00,53.35,53.36,53.25,53.25,68157.0,49.8518,49.8612,49.7584,49.7584,68157.0
2018-06-07 10:55:00,53.26,53.27,53.21,53.22,89366.0,49.7677,49.7771,49.721,49.7303,89366.0
2018-06-07 11:00:00,53.24,53.32,53.23,53.29,61565.0,49.749,49.8238,49.7397,49.7958,61565.0
2018-06-07 11:05:00,53.3,53.3,53.22,53.26,61690.0,49.8051,49.8051,49.7303,49.7677,61690.0
2018-06-07 11:10:00,53.26,53.31,53.22,53.27,47013.0,49.7677,49.8144,49.7303,49.7771,47013.0
2018-06-07 11:15:00,53.27,53.28,53.21,53.23,50976.0,49.7771,49.7864,49.721,49.7397,50976.0
2018-06-07 11:20:00,53.23,53.31,53.22,53.26,79627.0,49.7397,49.8144,49.7303,49.7677,79627.0
2018-06-07 11:25:00,53.26,53.27,53.18,53.24,55738.0,49.7677,49.7771,49.693,49.749,55738.0
2018-06-07 11:30:00,53.25,53.28,53.22,53.25,52612.0,49.7584,49.7864,49.7303,49.7584,52612.0
2018-06-07 11:35:00,53.26,53.26,53.18,53.2,67936.0,49.7677,49.7677,49.693,49.7117,67936.0
2018-06-07 11:40:00,53.2,53.29,53.19,53.26,49680.0,49.7117,49.7958,49.7023,49.7677,49680.0
2018-06-07 11:45:00,53.27,53.34,53.25,53.32,57296.0,49.7771,49.8425,49.7584,49.8238,57296.0
2018-06-07 11:50:00,53.33,53.33,53.29,53.3,30802.0,49.8331,49.8331,49.7958,49.8051,30802.0
2018-06-07 11:55:00,53.3,53.37,53.3,53.36,63913.0,49.8051,49.8705,49.8051,49.8612,63913.0
2018-06-07 12:00:00,53.36,53.39,53.28,53.34,47597.0,49.8612,49.8892,49.7864,49.8425,47597.0
2018-06-07 12:05:00,53.34,53.38,53.32,53.32,29012.0,49.8425,49.8799,49.8238,49.8238,29012.0
2018-06-07 12:10:00,53.33,53.4,53.32,53.39,34179.0,49.8331,49.8985,49.8238,49.8892,34179.0
2018-06-07 12:15:00,53.39,53.41,53.35,53.4,23422.0,49.8892,49.9079,49.8518,49.8985,23422.0
2018-06-07 12:20:00,53.4,53.42,53.39,53.39,22288.0,49.8985,49.9172,49.8892,49.8892,22288.0
2018-06-07 12:25:00,53.39,53.42,53.37,53.38,37901.0,49.8892,49.9172,49.8705,49.8799,37901.0
2018-06-07 12:30:00,53.38,53.38,53.25,53.25,34803.0,49.8799,49.8799,49.7584,49.7584,34803.0
2018-06-07 12:35:00,53.25,53.25,53.18,53.23,62329.0,49.7584,49.7584,49.693,49.7397,62329.0
2018-06-07 12:40:00,53.22,53.23,53.19,53.2,41196.0,49.7303,49.7397,49.7023,49.7117,41196.0
2018-06-07 12:45:00,53.2,53.2,53.13,53.14,63139.0,49.7117,49.7117,49.6462,49.6556,63139.0
2018-06-07 12:50:00,53.14,53.19,53.11,53.17,56336.0,49.6556,49.7023,49.6276,49.6836,56336.0
2018-06-07 12:55:00,53.16,53.17,53.12,53.16,46725.0,49.6743,49.6836,49.6369,49.6743,46725.0
2018-06-07 13:00:00,53.16,53.16,53.09,53.11,71213.0,49.6743,49.6743,49.6089,49.6276,71213.0
2018-06-07 13:05:00,53.11,53.11,53.03,53.04,75409.0,49.6276,49.6276,49.5528,49.5621,75409.0
2018-06-07 13:10:00,53.04,53.09,53.02,53.07,68484.0,49.5621,49.6089,49.5435,49.5902,68484.0
2018-06-07 13:15:00,53.07,53.08,53.03,53.08,58300.0,49.5902,49.5995,49.5528,49.5995,58300.0
2018-06-07 13:20:00,53.08,53.08,53.04,53.05,41032.0,49.5995,49.5995,49.5621,49.5715,41032.0
2018-06-07 13:25:00,53.05,53.06,52.96,52.96,236076.0,49.5715,49.5808,49.4874,49.4874,236076.0
2018-06-07 13:30:00,52.97,53.0,52.94,52.99,52656.0,49.4967,49.5248,49.4687,49.5154,52656.0
2018-06-07 13:35:00,52.99,53.0,52.92,52.96,59336.0,49.5154,49.5248,49.45,49.4874,59336.0
2018-06-07 13:40:00,52.97,52.97,52.88,52.91,54890.0,49.4967,49.4967,49.4126,49.4407,54890.0
2018-06-07 13:45:00,52.9,53.01,52.9,53.0,57298.0,49.4313,49.5341,49.4313,49.5248,57298.0
2018-06-07 13:50:00,53.0,53.01,52.95,52.99,60618.0,49.5248,49.5341,49.478,49.5154,60618.0
2018-06-07 13:55:00,52.98,53.0,52.96,52.98,50582.0,49.5061,49.5248,49.4874,49.5061,50582.0
2018-06-07 14:00:00,52.99,53.01,52.92,53.01,71695.0,49.5154,49.5341,49.45,49.5341,71695.0
2018-06-07 14:05:00,53.01,53.03,52.95,52.99,49753.0,49.5341,49.5528,49.478,49.5154,49753.0
2018-06-07 14:10:00,52.98,53.01,52.95,53.01,47206.0,49.5061,49.5341,49.478,49.5341,47206.0
2018-06-07 14:15:00,53.01,53.08,53.0,53.01,60323.0,49.5341,49.5995,49.5248,49.5341,60323.0
2018-06-07 14:20:00,53.01,53.03,52.98,53.01,78056.0,49.5341,49.5528,49.5061,49.5341,78056.0
2018-06-07 14:25:00,53.0,53.01,52.97,53.01,48469.0,49.5248,49.5341,49.4967,49.5341,48469.0
2018-06-07 14:30:00,53.01,53.03,52.99,53.01,50542.0,49.5341,49.5528,49.5154,49.5341,50542.0
2018-06-07 14:35:00,53.02,53.02,53.0,53.01,34174.0,49.5435,49.5435,49.5248,49.5341,34174.0
2018-06-07 14:40:00,53.01,53.09,53.0,53.09,52277.0,49.5341,49.6089,49.5248,49.6089,52277.0
2018-06-07 14:45:00,53.09,53.19,53.09,53.18,51956.0,49.6089,49.7023,49.6089,49.693,51956.0
2018-06-07 14:50:00,53.17,53.27,53.17,53.27,86807.0,49.6836,49.7771,49.6836,49.7771,86807.0
2018-06-07 14:55:00,53.27,53.31,53.26,53.3,77598.0,49.7771,49.8144,49.7677,49.8051,77598.0
2018-06-07 15:00:00,53.3,53.4,53.29,53.36,111317.0,49.8051,49.8985,49.7958,49.8612,111317.0
2018-06-07 15:05:00,53.36,53.38,53.3,53.33,66691.0,49.8612,49.8799,49.8051,49.8331,66691.0
2018-06-07 15:10:00,53.33,53.34,53.3,53.33,90703.0,49.8331,49.8425,49.8051,49.8331,90703.0
2018-06-07 15:15:00,53.33,53.34,53.28,53.29,57624.0,49.8331,49.8425,49.7864,49.7958,57624.0
2018-06-07 15:20:00,53.29,53.34,53.28,53.33,46472.0,49.7958,49.8425,49.7864,49.8331,46472.0
2018-06-07 15:25:00,53.34,53.37,53.31,53.33,49253.0,49.8425,49.8705,49.8144,49.8331,49253.0
2018-06-07 15:30:00,53.33,53.35,53.3,53.33,54464.0,49.8331,49.8518,49.8051,49.8331,54464.0
2018-06-07 15:35:00,53.33,53.44,53.33,53.43,96344.0,49.8331,49.9359,49.8331,49.9266,96344.0
2018-06-07 15:40:00,53.42,53.44,53.38,53.44,127687.0,49.9172,49.9359,49.8799,49.9359,127687.0
2018-06-07 15:45:00,53.44,53.46,53.41,53.44,124111.0,49.9359,49.9546,49.9079,49.9359,124111.0
2018-06-07 15:50:00,53.44,53.52,53.42,53.5,168148.0,49.9359,50.0107,49.9172,49.992,168148.0
2018-06-07 15:55:00,53.5,53.51,53.4,53.46,328417.0,49.992,50.0013,49.8985,49.9546,328417.0
2018-06-08 09:30:00,53.06,53.5,53.06,53.35,147549.0,49.5808,49.992,49.5808,49.8518,147549.0
2018-06-08 09:35:00,53.36,53.4,53.21,53.32,46797.0,49.8612,49.8985,49.721,49.8238,46797.0
2018-06-08 09:40:00,53.29,53.3,53.18,53.21,66695.0,49.7958,49.8051,49.693,49.721,66695.0
2018-06-08 09:45:00,53.21,53.36,53.19,53.32,83679.0,49.721,49.8612,49.7023,49.8238,83679.0
2018-06-08 09:50:00,53.32,53.32,53.16,53.22,64212.0,49.8238,49.8238,49.6743,49.7303,64212.0
2018-06-08 09:55:00,53.21,53.33,53.19,53.28,46154.0,49.721,49.8331,49.7023,49.7864,46154.0
2018-06-08 10:00:00,53.28,53.3,53.16,53.17,96937.0,49.7864,49.8051,49.6743,49.6836,96937.0
2018-06-08 10:05:00,53.17,53.24,53.15,53.19,51422.0,49.6836,49.749,49.6649,49.7023,51422.0
2018-06-08 10:10:00,53.2,53.33,53.19,53.26,60824.0,49.7117,49.8331,49.7023,49.7677,60824.0
2018-06-08 10:15:00,53.26,53.28,53.17,53.18,47188.0,49.7677,49.7864,49.6836,49.693,47188.0
2018-06-08 10:20:00,53.18,53.24,53.18,53.2,39317.0,49.693,49.749,49.693,49.7117,39317.0
2018-06-08 10:25:00,53.2,53.25,53.17,53.22,39902.0,49.7117,49.7584,49.6836,49.7303,39902.0
2018-06-08 10:30:00,53.22,53.24,53.16,53.18,42857.0,49.7303,49.749,49.6743,49.693,42857.0
2018-06-08 10:35:00,53.18,53.22,53.12,53.14,65018.0,49.693,49.7303,49.6369,49.6556,65018.0
2018-06-08 10:40:00,53.15,53.17,53.12,53.14,39388.0,49.6649,49.6836,49.6369,49.6556,39388.0
2018-06-08 10:45:00,53.14,53.28,53.12,53.26,64413.0,49.6556,49.7864,49.6369,49.7677,64413.0
2018-06-08 10:50:00,53.28,53.32,53.22,53.24,45632.0,49.7864,49.8238,49.7303,49.749,45632.0
2018-06-08 10:55:00,53.25,53.29,53.23,53.24,36592.0,49.7584,49.7958,49.7397,49.749,36592.0
2018-06-08 11:00:00,53.23,53.32,53.21,53.32,41697.0,49.7397,49.8238,49.721,49.8238,41697.0
2018-06-08 11:05:00,53.32,53.42,53.29,53.36,58712.0,49.8238,49.9172,49.7958,49.8612,58712.0
2018-06-08 11:10:00,53.36,53.37,53.29,53.3,30823.0,49.8612,49.8705,49.7958,49.8051,30823.0
2018-06-08 11:15:00,53.31,53.35,53.27,53.31,40701.0,49.8144,49.8518,49.7771,49.8144,40701.0
2018-06-08 11:20:00,53.32,53.32,53.24,53.27,33161.0,49.8238,49.8238,49.749,49.7771,33161.0
2018-06-08 11:25:00,53.27,53.28,53.24,53.28,34266.0,49.7771,49.7864,49.749,49.7864,34266.0
2018-06-08 11:30:00,53.27,53.29,53.18,53.23,54103.0,49.7771,49.7958,49.693,49.7397,54103.0
2018-06-08 11:35:00,53.23,53.36,53.21,53.35,57460.0,49.7397,49.8612,49.721,49.8518,57460.0
2018-06-08 11:40:00,53.35,53.38,53.32,53.35,24517.0,49.8518,49.8799,49.8238,49.8518,24517.0
2018-06-08 11:45:00,53.35,53.48,53.34,53.39,44075.0,49.8518,49.9733,49.8425,49.8892,44075.0
2018-06-08 11:50:00,53.4,53.43,53.36,53.42,24867.0,49.8985,49.9266,49.8612,49.9172,24867.0
2018-06-08 11:55:00,53.41,53.46,53.39,53.46,33748.0,49.9079,49.9546,49.8892,49.9546,33748.0
2018-06-08 12:00:00,53.47,53.59,53.45,53.53,75531.0,49.964,50.0761,49.9453,50.02,75531.0
2018-06-08 12:05:00,53.54,53.58,53.52,53.55,40268.0,50.0294,50.0667,50.0107,50.0387,40268.0
2018-06-08 12:10:00,53.56,53.6,53.51,53.57,31196.0,50.0481,50.0854,50.0013,50.0574,31196.0
2018-06-08 12:15:00,53.57,53.6,53.55,53.6,22819.0,50.0574,50.0854,50.0387,50.0854,22819.0
2018-06-08 12:20:00,53.59,53.6,53.56,53.59,13451.0,50.0761,50.0854,50.0481,50.0761,13451.0
2018-06-08 12:25:00,53.59,53.6,53.55,53.6,23903.0,50.0761,50.0854,50.0387,50.0854,23903.0
2018-06-08 12:30:00,53.59,53.66,53.59,53.65,89557.0,50.0761,50.1415,50.0761,50.1321,89557.0
2018-06-08 12:35:00,53.65,53.65,53.59,53.61,82165.0,50.1321,50.1321,50.0761,50.0948,82165.0
2018-06-08 12:40:00,53.61,53.68,53.6,53.65,49702.0,50.0948,50.1602,50.0854,50.1321,49702.0
2018-06-08 12:45:00,53.65,53.66,53.57,53.59,49504.0,50.1321,50.1415,50.0574,50.0761,49504.0
2018-06-08 12:50:00,53.59,53.63,53.56,53.57,34613.0,50.0761,50.1135,50.0481,50.0574,34613.0
2018-06-08 12:55:00,53.57,53.62,53.55,53.61,81619.0,50.0574,50.1041,50.0387,50.0948,81619.0
2018-06-08 13:00:00,53.6,53.6,53.52,53.54,36288.0,50.0854,50.0854,50.0107,50.0294,36288.0
2018-06-08 13:05:00,53.54,53.55,53.48,53.51,28635.0,50.0294,50.0387,49.9733,50.0013,28635.0
2018-06-08 13:10:00,53.52,53.56,53.5,53.54,51536.0,50.0107,50.0481,49.992,50.0294,51536.0
2018-06-08 13:15:00,53.54,53.59,53.54,53.59,17208.0,50.0294,50.0761,50.0294,50.0761,17208.0
2018-06-08 13:20:00,53.58,53.63,53.55,53.62,23309.0,50.0667,50.1135,50.0387,50.1041,23309.0
2018-06-08 13:25:00,53.62,53.65,53.58,53.65,39010.0,50.1041,50.1321,50.0667,50.1321,39010.0
2018-06-08 13:30:00,53.65,53.7,53.62,53.7,40088.0,50.1321,50.1789,50.1041,50.1789,40088.0
2018-06-08 13:35:00,53.69,53.72,53.63,53.66,38608.0,50.1695,50.1976,50.1135,50.1415,38608.0
2018-06-08 13:40:00,53.66,53.69,53.62,53.63,27112.0,50.1415,50.1695,50.1041,50.1135,27112.0
2018-06-08 13:45:00,53.63,53.64,53.59,53.59,24502.0,50.1135,50.1228,50.0761,50.0761,24502.0
2018-06-08 13:50:00,53.59,53.64,53.53,53.55,63844.0,50.0761,50.1228,50.02,50.0387,63844.0
2018-06-08 13:55:00,53.56,53.65,53.54,53.6,25637.0,50.0481,50.1321,50.0294,50.0854,25637.0
2018-06-08 14:00:00,53.6,53.61,53.55,53.55,31689.0,50.0854,50.0948,50.0387,50.0387,31689.0
2018-06-08 14:05:00,53.56,53.58,53.55,53.58,22693.0,50.0481,50.0667,50.0387,50.0667,22693.0
2018-06-08 14:10:00,53.57,53.63,53.56,53.63,25845.0,50.0574,50.1135,50.0481,50.1135,25845.0
2018-06-08 14:15:00,53.62,53.63,53.59,53.6,17917.0,50.1041,50.1135,50.0761,50.0854,17917.0
2018-06-08 14:20:00,53.6,53.64,53.57,53.63,50526.0,50.0854,50.1228,50.0574,50.1135,50526.0
2018-06-08 14:25:00,53.63,53.66,53.61,53.63,35660.0,50.1135,50.1415,50.0948,50.1135,35660.0
2018-06-08 14:30:00,53.63,53.66,53.62,53.66,35266.0,50.1135,50.1415,50.1041,50.1415,35266.0
2018-06-08 14:35:00,53.65,53.67,53.64,53.67,25120.0,50.1321,50.1508,50.1228,50.1508,25120.0
2018-06-08 14:40:00,53.66,53.7,53.64,53.67,31599.0,50.1415,50.1789,50.1228,50.1508,31599.0
2018-06-08 14:45:00,53.66,53.75,53.65,53.75,74668.0,50.1415,50.2256,50.1321,50.2256,74668.0
2018-06-08 14:50:00,53.74,53.81,53.72,53.77,122280.0,50.2162,50.2817,50.1976,50.2443,122280.0
2018-06-08 14:55:00,53.76,53.8,53.7,53.74,110725.0,50.2349,50.2723,50.1789,50.2162,110725.0
2018-06-08 15:00:00,53.75,53.79,53.73,53.74,58210.0,50.2256,50.263,50.2069,50.2162,58210.0
2018-06-08 15:05:00,53.75,53.8,53.75,53.8,36411.0,50.2256,50.2723,50.2256,50.2723,36411.0
2018-06-08 15:10:00,53.8,53.87,53.78,53.87,107916.0,50.2723,50.3377,50.2536,50.3377,107916.0
2018-06-08 15:15:00,53.87,53.87,53.78,53.79,59047.0,50.3377,50.3377,50.2536,50.263,59047.0
2018-06-08 15:20:00,53.8,53.85,53.79,53.82,38888.0,50.2723,50.319,50.263,50.291,38888.0
2018-06-08 15:25:00,53.82,53.91,53.81,53.9,47862.0,50.291,50.3751,50.2817,50.3658,47862.0
2018-06-08 15:30:00,53.9,53.98,53.89,53.98,94550.0,50.3658,50.4405,50.3564,50.4405,94550.0
2018-06-08 15:35:00,53.98,54.05,53.98,54.04,106531.0,50.4405,50.5059,50.4405,50.4966,106531.0
2018-06-08 15:40:00,54.05,54.06,53.95,53.97,133139.0,50.5059,50.5153,50.4125,50.4312,133139.0
2018-06-08 15:45:00,53.96,53.98,53.9,53.94,154240.0,50.4218,50.4405,50.3658,50.4031,154240.0
2018-06-08 15:50:00,53.94,54.01,53.93,54.01,183961.0,50.4031,50.4685,50.3938,50.4685,183961.0
2018-06-08 15:55:00,54.01,54.14,53.99,54.09,671198.0,50.4685,50.59,50.4499,50.5433,671198.0
2018-06-11 09:30:00,54.39,54.75,54.24,54.73,151472.0,50.8236,51.16,50.6835,51.1413,151472.0
2018-06-11 09:35:00,54.7,55.12,54.6,55.02,182440.0,51.1133,51.5058,51.0199,51.4123,182440.0
2018-06-11 09:40:00,55.02,55.2,55.0,55.11,154040.0,51.4123,51.5805,51.3936,51.4964,154040.0
2018-06-11 09:45:00,55.12,55.39,55.05,55.34,155971.0,51.5058,51.7581,51.4404,51.7113,155971.0
2018-06-11 09:50:00,55.33,55.63,55.24,55.6,180093.0,51.702,51.9823,51.6179,51.9543,180093.0
2018-06-11 09:55:00,55.58,55.6,55.34,55.35,153029.0,51.9356,51.9543,51.7113,51.7207,153029.0
2018-06-11 10:00:00,55.35,55.4,55.19,55.35,151654.0,51.7207,51.7674,51.5712,51.7207,151654.0
2018-06-11 10:05:00,55.34,55.42,55.2,55.4,134984.0,51.7113,51.7861,51.5805,51.7674,134984.0
2018-06-11 10:10:00,55.38,55.65,55.38,55.64,126445.0,51.7487,52.001,51.7487,51.9917,126445.0
2018-06-11 10:15:00,55.64,55.84,55.6,55.6,177056.0,51.9917,52.1786,51.9543,51.9543,177056.0
2018-06-11 10:20:00,55.61,55.75,55.53,55.58,102289.0,51.9636,52.0945,51.8889,51.9356,102289.0
2018-06-11 10:25:00,55.57,55.63,55.46,55.48,83773.0,51.9263,51.9823,51.8235,51.8422,83773.0
2018-06-11 10:30:00,55.49,55.52,55.42,55.5,53730.0,51.8515,51.8795,51.7861,51.8608,53730.0
2018-06-11 10:35:00,55.49,55.53,55.33,55.35,100234.0,51.8515,51.8889,51.702,51.7207,100234.0
2018-06-11 10:40:00,55.35,55.37,55.2,55.24,99201.0,51.7207,51.7394,51.5805,51.6179,99201.0
2018-06-11 10:45:00,55.24,55.25,55.13,55.14,95150.0,51.6179,51.6272,51.5151,51.5244,95150.0
2018-06-11 10:50:00,55.14,55.18,55.08,55.08,65880.0,51.5244,51.5618,51.4684,51.4684,65880.0
2018-06-11 10:55:00,55.09,55.09,55.02,55.03,76972.0,51.4777,51.4777,51.4123,51.4217,76972.0
2018-06-11 11:00:00,55.04,55.1,55.03,55.04,54080.0,51.431,51.4871,51.4217,51.431,54080.0
2018-06-11 11:05:00,55.03,55.11,55.02,55.08,64080.0,51.4217,51.4964,51.4123,51.4684,64080.0
2018-06-11 11:10:00,55.09,55.14,55.04,55.04,83510.0,51.4777,51.5244,51.431,51.431,83510.0
2018-06-11 11:15:00,55.04,55.15,55.03,55.07,80625.0,51.431,51.5338,51.4217,51.459,80625.0
2018-06-11 11:20:00,55.06,55.11,55.03,55.04,87454.0,51.4497,51.4964,51.4217,51.431,87454.0
2018-06-11 11:25:00,55.04,55.06,54.86,54.89,97090.0,51.431,51.4497,51.2628,51.2908,97090.0
2018-06-11 11:30:00,54.9,54.96,54.8,54.83,92047.0,51.3002,51.3563,51.2067,51.2348,92047.0
2018-06-11 11:35:00,54.84,54.92,54.83,54.9,69404.0,51.2441,51.3189,51.2348,51.3002,69404.0
2018-06-11 11:40:00,54.9,54.98,54.85,54.98,63032.0,51.3002,51.3749,51.2535,51.3749,63032.0
2018-06-11 11:45:00,54.98,55.15,54.98,55.11,61266.0,51.3749,51.5338,51.3749,51.4964,61266.0
2018-06-11 11:50:00,55.12,55.14,55.1,55.13,45575.0,51.5058,51.5244,51.4871,51.5151,45575.0
2018-06-11 11:55:00,55.14,55.16,55.1,55.12,33004.0,51.5244,51.5431,51.4871,51.5058,33004.0
2018-06-11 12:00:00,55.12,55.19,55.11,55.14,22294.0,51.5058,51.5712,51.4964,51.5244,22294.0
2018-06-11 12:05:00,55.14,55.19,55.12,55.19,17898.0,51.5244,51.5712,51.5058,51.5712,17898.0
2018-06-11 12:10:00,55.19,55.22,55.16,55.17,27876.0,51.5712,51.5992,51.5431,51.5525,27876.0
2018-06-11 12:15:00,55.17,55.18,55.14,55.18,19345.0,51.5525,51.5618,51.5244,51.5618,19345.0
2018-06-11 12:20:00,55.18,55.18,55.12,55.14,19839.0,51.5618,51.5618,51.5058,51.5244,19839.0
2018-06-11 12:25:00,55.14,55.14,55.09,55.11,21448.0,51.5244,51.5244,51.4777,51.4964,21448.0
2018-06-11 12:30:00,55.12,55.13,55.06,55.07,36115.0,51.5058,51.5151,51.4497,51.459,36115.0
2018-06-11 12:35:00,55.06,55.11,55.05,55.09,20146.0,51.4497,51.4964,51.4404,51.4777,20146.0
2018-06-11 12:40:00,55.08,55.09,55.05,55.05,17772.0,51.4684,51.4777,51.4404,51.4404,17772.0
2018-06-11 12:45:00,55.04,55.06,54.95,54.96,22681.0,51.431,51.4497,51.3469,51.3563,22681.0
2018-06-11 12:50:00,54.96,55.0,54.92,54.93,24933.0,51.3563,51.3936,51.3189,51.3282,24933.0
2018-06-11 12:55:00,54.92,54.95,54.9,54.93,40455.0,51.3189,51.3469,51.3002,51.3282,40455.0
2018-06-11 13:00:00,54.93,54.95,54.9,54.91,12876.0,51.3282,51.3469,51.3002,51.3095,12876.0
2018-06-11 13:05:00,54.91,54.99,54.9,54.99,27584.0,51.3095,51.3843,51.3002,51.3843,27584.0
2018-06-11 13:10:00,55.0,55.0,54.92,54.94,20820.0,51.3936,51.3936,51.3189,51.3376,20820.0
2018-06-11 13:15:00,54.95,54.96,54.91,54.91,12000.0,51.3469,51.3563,51.3095,51.3095,12000.0
2018-06-11 13:20:00,54.91,54.94,54.87,54.89,35225.0,51.3095,51.3376,51.2722,51.2908,35225.0
2018-06-11 13:25:00,54.89,54.91,54.84,54.85,37677.0,51.2908,51.3095,51.2441,51.2535,37677.0
2018-06-11 13:30:00,54.85,54.9,54.84,54.9,28955.0,51.2535,51.3002,51.2441,51.3002,28955.0
2018-06-11 13:35:00,54.9,54.95,54.89,54.9,24449.0,51.3002,51.3469,51.2908,51.3002,24449.0
2018-06-11 13:40:00,54.89,54.94,54.89,54.93,13200.0,51.2908,51.3376,51.2908,51.3282,13200.0
2018-06-11 13:45:00,54.91,54.93,54.9,54.92,10834.0,51.3095,51.3282,51.3002,51.3189,10834.0
2018-06-11 13:50:00,54.91,54.91,54.79,54.82,43001.0,51.3095,51.3095,51.1974,51.2254,43001.0
2018-06-11 13:55:00,54.82,54.9,54.82,54.89,28653.0,51.2254,51.3002,51.2254,51.2908,28653.0
2018-06-11 14:00:00,54.9,54.92,54.88,54.92,18805.0,51.3002,51.3189,51.2815,51.3189,18805.0
2018-06-11 14:05:00,54.91,54.92,54.87,54.88,18018.0,51.3095,51.3189,51.2722,51.2815,18018.0
2018-06-11 14:10:00,54.87,54.91,54.85,54.91,31506.0,51.2722,51.3095,51.2535,51.3095,31506.0
2018-06-11 14:15:00,54.9,54.92,54.87,54.9,19037.0,51.3002,51.3189,51.2722,51.3002,19037.0
2018-06-11 14:20:00,54.89,54.94,54.89,54.94,20853.0,51.2908,51.3376,51.2908,51.3376,20853.0
2018-06-11 14:25:00,54.95,54.95,54.89,54.9,21181.0,51.3469,51.3469,51.2908,51.3002,21181.0
2018-06-11 14:30:00,54.91,54.95,54.89,54.9,37274.0,51.3095,51.3469,51.2908,51.3002,37274.0
2018-06-11 14:35:00,54.91,54.92,54.89,54.9,21203.0,51.3095,51.3189,51.2908,51.3002,21203.0
2018-06-11 14:40:00,54.9,54.91,54.88,54.89,16547.0,51.3002,51.3095,51.2815,51.2908,16547.0
2018-06-11 14:45:00,54.89,54.9,54.87,54.88,21163.0,51.2908,51.3002,51.2722,51.2815,21163.0
2018-06-11 14:50:00,54.88,54.91,54.86,54.91,20001.0,51.2815,51.3095,51.2628,51.3095,20001.0
2018-06-11 14:55:00,54.91,54.95,54.89,54.94,33722.0,51.3095,51.3469,51.2908,51.3376,33722.0
2018-06-11 15:00:00,54.94,54.97,54.93,54.94,32832.0,51.3376,51.3656,51.3282,51.3376,32832.0
2018-06-11 15:05:00,54.95,54.96,54.94,54.96,23246.0,51.3469,51.3563,51.3376,51.3563,23246.0
2018-06-11 15:10:00,54.96,54.99,54.95,54.98,24199.0,51.3563,51.3843,51.3469,51.3749,24199.0
2018-06-11 15:15:00,54.98,55.01,54.97,55.01,45300.0,51.3749,51.403,51.3656,51.403,45300.0
2018-06-11 15:20:00,55.01,55.07,54.99,55.06,52831.0,51.403,51.459,51.3843,51.4497,52831.0
2018-06-11 15:25:00,55.06,55.07,55.03,55.06,39224.0,51.4497,51.459,51.4217,51.4497,39224.0
2018-06-11 15:30:00,55.05,55.08,55.03,55.08,39898.0,51.4404,51.4684,51.4217,51.4684,39898.0
2018-06-11 15:35:00,55.07,55.08,55.04,55.06,51809.0,51.459,51.4684,51.431,51.4497,51809.0
2018-06-11 15:40:00,55.05,55.06,54.98,54.98,128756.0,51.4404,51.4497,51.3749,51.3749,128756.0
2018-06-11 15:45:00,54.97,55.05,54.95,55.05,155533.0,51.3656,51.4404,51.3469,51.4404,155533.0
2018-06-11 15:50:00,55.04,55.04,54.97,54.98,87144.0,51.431,51.431,51.3656,51.3749,87144.0
2018-06-11 15:55:00,54.97,54.98,54.87,54.9,403004.0,51.3656,51.3749,51.2722,51.3002,403004.0
2018-06-12 09:30:00,54.84,54.84,54.4,54.66,131627.0,51.2441,51.2441,50.833,51.0759,131627.0
2018-06-12 09:35:00,54.64,54.82,54.51,54.53,126395.0,51.0572,51.2254,50.9358,50.9544,126395.0
2018-06-12 09:40:00,54.52,54.53,54.23,54.35,230691.0,50.9451,50.9544,50.6741,50.7863,230691.0
2018-06-12 09:45:00,54.34,54.4,54.15,54.2,76845.0,50.7769,50.833,50.5994,50.6461,76845.0
2018-06-12 09:50:00,54.2,54.21,53.98,54.08,159779.0,50.6461,50.6554,50.4405,50.534,159779.0
2018-06-12 09:55:00,54.07,54.26,54.05,54.2,58722.0,50.5246,50.7022,50.5059,50.6461,58722.0
2018-06-12 10:00:00,54.2,54.22,54.09,54.19,65237.0,50.6461,50.6648,50.5433,50.6367,65237.0
2018-06-12 10:05:00,54.2,54.36,54.15,54.36,53170.0,50.6461,50.7956,50.5994,50.7956,53170.0
2018-06-12 10:10:00,54.36,54.41,54.23,54.39,57875.0,50.7956,50.8423,50.6741,50.8236,57875.0
2018-06-12 10:15:00,54.39,54.42,54.34,54.36,105047.0,50.8236,50.8517,50.7769,50.7956,105047.0
2018-06-12 10:20:00,54.35,54.37,54.26,54.37,43349.0,50.7863,50.8049,50.7022,50.8049,43349.0
2018-06-12 10:25:00,54.37,54.48,54.32,54.48,95860.0,50.8049,50.9077,50.7582,50.9077,95860.0
2018-06-12 10:30:00,54.47,54.53,54.44,54.44,32619.0,50.8984,50.9544,50.8703,50.8703,32619.0
2018-06-12 10:35:00,54.44,54.58,54.43,54.53,54919.0,50.8703,51.0012,50.861,50.9544,54919.0
2018-06-12 10:40:00,54.52,54.53,54.46,54.51,35686.0,50.9451,50.9544,50.889,50.9358,35686.0
2018-06-12 10:45:00,54.53,54.53,54.45,54.49,35524.0,50.9544,50.9544,50.8797,50.9171,35524.0
2018-06-12 10:50:00,54.49,54.49,54.41,54.41,49056.0,50.9171,50.9171,50.8423,50.8423,49056.0
2018-06-12 10:55:00,54.41,54.45,54.4,54.43,37690.0,50.8423,50.8797,50.833,50.861,37690.0
2018-06-12 11:00:00,54.43,54.53,54.43,54.53,29778.0,50.861,50.9544,50.861,50.9544,29778.0
2018-06-12 11:05:00,54.53,54.57,54.51,54.56,41210.0,50.9544,50.9918,50.9358,50.9825,41210.0
2018-06-12 11:10:00,54.57,54.64,54.55,54.6,57771.0,50.9918,51.0572,50.9731,51.0199,57771.0
2018-06-12 11:15:00,54.6,54.6,54.47,54.5,31143.0,51.0199,51.0199,50.8984,50.9264,31143.0
2018-06-12 11:20:00,54.49,54.58,54.49,54.53,34909.0,50.9171,51.0012,50.9171,50.9544,34909.0
2018-06-12 11:25:00,54.52,54.54,54.48,54.51,22338.0,50.9451,50.9638,50.9077,50.9358,22338.0
2018-06-12 11:30:00,54.51,54.52,54.47,54.48,42154.0,50.9358,50.9451,50.8984,50.9077,42154.0
2018-06-12 11:35:00,54.48,54.5,54.45,54.49,32682.0,50.9077,50.9264,50.8797,50.9171,32682.0
2018-06-12 11:40:00,54.48,54.56,54.46,54.56,36741.0,50.9077,50.9825,50.889,50.9825,36741.0
2018-06-12 11:45:00,54.55,54.56,54.39,54.39,51741.0,50.9731,50.9825,50.8236,50.8236,51741.0
2018-06-12 11:50:00,54.4,54.52,54.38,54.5,44299.0,50.833,50.9451,50.8143,50.9264,44299.0
2018-06-12 11:55:00,54.5,54.53,54.46,54.48,30192.0,50.9264,50.9544,50.889,50.9077,30192.0
2018-06-12 12:00:00,54.47,54.49,54.44,54.46,28335.0,50.8984,50.9171,50.8703,50.889,28335.0
2018-06-12 12:05:00,54.46,54.49,54.43,54.48,31514.0,50.889,50.9171,50.861,50.9077,31514.0
2018-06-12 12:10:00,54.48,54.52,54.47,54.52,37533.0,50.9077,50.9451,50.8984,50.9451,37533.0
2018-06-12 12:15:00,54.52,54.54,54.49,54.5,20669.0,50.9451,50.9638,50.9171,50.9264,20669.0
2018-06-12 12:20:00,54.5,54.54,54.5,54.52,17028.0,50.9264,50.9638,50.9264,50.9451,17028.0
2018-06-12 12:25:00,54.54,54.55,54.48,54.5,19925.0,50.9638,50.9731,50.9077,50.9264,19925.0
2018-06-12 12:30:00,54.51,54.54,54.49,54.49,19757.0,50.9358,50.9638,50.9171,50.9171,19757.0
2018-06-12 12:35:00,54.49,54.53,54.48,54.49,15722.0,50.9171,50.9544,50.9077,50.9171,15722.0
2018-06-12 12:40:00,54.5,54.53,54.48,54.48,16950.0,50.9264,50.9544,50.9077,50.9077,16950.0
2018-06-12 12:45:00,54.5,54.53,54.49,54.52,31995.0,50.9264,50.9544,50.9171,50.9451,31995.0
2018-06-12 12:50:00,54.52,54.54,54.51,54.53,14342.0,50.9451,50.9638,50.9358,50.9544,14342.0
2018-06-12 12:55:00,54.53,54.58,54.52,54.58,21292.0,50.9544,51.0012,50.9451,51.0012,21292.0
2018-06-12 13:00:00,54.58,54.58,54.53,54.55,28542.0,51.0012,51.0012,50.9544,50.9731,28542.0
2018-06-12 13:05:00,54.55,54.56,54.53,54.53,22256.0,50.9731,50.9825,50.9544,50.9544,22256.0
2018-06-12 13:10:00,54.54,54.57,54.53,54.57,24345.0,50.9638,50.9918,50.9544,50.9918,24345.0
2018-06-12 13:15:00,54.56,54.58,54.53,54.55,71199.0,50.9825,51.0012,50.9544,50.9731,71199.0
2018-06-12 13:20:00,54.55,54.55,54.53,54.54,13644.0,50.9731,50.9731,50.9544,50.9638,13644.0
2018-06-12 13:25:00,54.54,54.54,54.47,54.47,38437.0,50.9638,50.9638,50.8984,50.8984,38437.0
2018-06-12 13:30:00,54.47,54.52,54.46,54.52,43206.0,50.8984,50.9451,50.889,50.9451,43206.0
2018-06-12 13:35:00,54.52,54.55,54.49,54.5,30669.0,50.9451,50.9731,50.9171,50.9264,30669.0
2018-06-12 13:40:00,54.5,54.51,54.46,54.47,18474.0,50.9264,50.9358,50.889,50.8984,18474.0
2018-06-12 13:45:00,54.46,54.48,54.41,54.44,30099.0,50.889,50.9077,50.8423,50.8703,30099.0
2018-06-12 13:50:00,54.44,54.46,54.4,54.42,41536.0,50.8703,50.889,50.833,50.8517,41536.0
2018-06-12 13:55:00,54.43,54.47,54.43,54.47,18681.0,50.861,50.8984,50.861,50.8984,18681.0
2018-06-12 14:00:00,54.47,54.47,54.44,54.45,51697.0,50.8984,50.8984,50.8703,50.8797,51697.0
2018-06-12 14:05:00,54.45,54.52,54.45,54.5,43048.0,50.8797,50.9451,50.8797,50.9264,43048.0
2018-06-12 14:10:00,54.49,54.51,54.45,54.51,15781.0,50.9171,50.9358,50.8797,50.9358,15781.0
2018-06-12 14:15:00,54.51,54.53,54.5,54.52,18057.0,50.9358,50.9544,50.9264,50.9451,18057.0
2018-06-12 14:20:00,54.52,54.52,54.49,54.5,25115.0,50.9451,50.9451,50.9171,50.9264,25115.0
2018-06-12 14:25:00,54.51,54.52,54.39,54.4,92006.0,50.9358,50.9451,50.8236,50.833,92006.0
2018-06-12 14:30:00,54.4,54.42,54.35,54.36,37753.0,50.833,50.8517,50.7863,50.7956,37753.0
2018-06-12 14:35:00,54.37,54.38,54.31,54.32,41724.0,50.8049,50.8143,50.7489,50.7582,41724.0
2018-06-12 14:40:00,54.31,54.36,54.31,54.33,27042.0,50.7489,50.7956,50.7489,50.7676,27042.0
2018-06-12 14:45:00,54.32,54.33,54.3,54.33,28802.0,50.7582,50.7676,50.7395,50.7676,28802.0
2018-06-12 14:50:00,54.34,54.37,54.31,54.34,28169.0,50.7769,50.8049,50.7489,50.7769,28169.0
2018-06-12 14:55:00,54.34,54.34,54.3,54.31,30127.0,50.7769,50.7769,50.7395,50.7489,30127.0
2018-06-12 15:00:00,54.3,54.34,54.28,54.33,35447.0,50.7395,50.7769,50.7208,50.7676,35447.0
2018-06-12 15:05:00,54.33,54.34,54.3,54.31,25877.0,50.7676,50.7769,50.7395,50.7489,25877.0
2018-06-12 15:10:00,54.3,54.31,54.28,54.3,32501.0,50.7395,50.7489,50.7208,50.7395,32501.0
2018-06-12 15:15:00,54.3,54.34,54.3,54.34,27557.0,50.7395,50.7769,50.7395,50.7769,27557.0
2018-06-12 15:20:00,54.34,54.39,54.33,54.36,37236.0,50.7769,50.8236,50.7676,50.7956,37236.0
2018-06-12 15:25:00,54.36,54.42,54.35,54.41,28466.0,50.7956,50.8517,50.7863,50.8423,28466.0
2018-06-12 15:30:00,54.42,54.45,54.4,54.45,32977.0,50.8517,50.8797,50.833,50.8797,32977.0
2018-06-12 15:35:00,54.44,54.47,54.44,54.44,88182.0,50.8703,50.8984,50.8703,50.8703,88182.0
2018-06-12 15:40:00,54.44,54.5,54.43,54.5,119777.0,50.8703,50.9264,50.861,50.9264,119777.0
2018-06-12 15:45:00,54.5,54.5,54.45,54.48,110373.0,50.9264,50.9264,50.8797,50.9077,110373.0
2018-06-12 15:50:00,54.49,54.62,54.49,54.56,213558.0,50.9171,51.0385,50.9171,50.9825,213558.0
2018-06-12 15:55:00,54.56,54.58,54.48,54.55,405143.0,50.9825,51.0012,50.9077,50.9731,405143.0
2018-06-13 09:30:00,54.63,54.75,54.38,54.58,77514.0,51.0479,51.16,50.8143,51.0012,77514.0
2018-06-13 09:35:00,54.54,54.64,54.51,54.63,33785.0,50.9638,51.0572,50.9358,51.0479,33785.0
2018-06-13 09:40:00,54.63,54.67,54.54,54.65,56081.0,51.0479,51.0853,50.9638,51.0666,56081.0
2018-06-13 09:45:00,54.63,54.68,54.47,54.51,35899.0,51.0479,51.0946,50.8984,50.9358,35899.0
2018-06-13 09:50:00,54.52,54.56,54.47,54.5,27180.0,50.9451,50.9825,50.8984,50.9264,27180.0
2018-06-13 09:55:00,54.5,54.66,54.47,54.61,102393.0,50.9264,51.0759,50.8984,51.0292,102393.0
2018-06-13 10:00:00,54.63,54.79,54.63,54.78,41752.0,51.0479,51.1974,51.0479,51.1881,41752.0
2018-06-13 10:05:00,54.77,54.9,54.74,54.88,62839.0,51.1787,51.3002,51.1507,51.2815,62839.0
2018-06-13 10:10:00,54.89,55.07,54.88,55.07,41614.0,51.2908,51.459,51.2815,51.459,41614.0
2018-06-13 10:15:00,55.06,55.06,54.86,54.88,66617.0,51.4497,51.4497,51.2628,51.2815,66617.0
2018-06-13 10:20:00,54.89,54.9,54.71,54.74,41212.0,51.2908,51.3002,51.1226,51.1507,41212.0
2018-06-13 10:25:00,54.74,54.8,54.7,54.7,37766.0,51.1507,51.2067,51.1133,51.1133,37766.0
2018-06-13 10:30:00,54.71,54.72,54.55,54.71,46915.0,51.1226,51.132,50.9731,51.1226,46915.0
2018-06-13 10:35:00,54.71,54.74,54.64,54.7,25096.0,51.1226,51.1507,51.0572,51.1133,25096.0
2018-06-13 10:40:00,54.69,54.74,54.65,54.72,34107.0,51.104,51.1507,51.0666,51.132,34107.0
2018-06-13 10:45:00,54.72,54.72,54.61,54.61,19872.0,51.132,51.132,51.0292,51.0292,19872.0
2018-06-13 10:50:00,54.61,54.65,54.58,54.65,13973.0,51.0292,51.0666,51.0012,51.0666,13973.0
2018-06-13 10:55:00,54.64,54.69,54.61,54.64,18185.0,51.0572,51.104,51.0292,51.0572,18185.0
2018-06-13 11:00:00,54.64,54.67,54.58,54.66,33899.0,51.0572,51.0853,51.0012,51.0759,33899.0
2018-06-13 11:05:00,54.66,54.66,54.57,54.66,19943.0,51.0759,51.0759,50.9918,51.0759,19943.0
2018-06-13 11:10:00,54.66,54.7,54.63,54.69,14514.0,51.0759,51.1133,51.0479,51.104,14514.0
2018-06-13 11:15:00,54.68,54.68,54.62,54.64,11406.0,51.0946,51.0946,51.0385,51.0572,11406.0
2018-06-13 11:20:00,54.63,54.65,54.59,54.61,17820.0,51.0479,51.0666,51.0105,51.0292,17820.0
2018-06-13 11:25:00,54.62,54.67,54.59,54.65,16542.0,51.0385,51.0853,51.0105,51.0666,16542.0
2018-06-13 11:30:00,54.66,54.68,54.62,54.68,24416.0,51.0759,51.0946,51.0385,51.0946,24416.0
2018-06-13 11:35:00,54.68,54.81,54.68,54.79,41258.0,51.0946,51.2161,51.0946,51.1974,41258.0
2018-06-13 11:40:00,54.79,54.83,54.78,54.8,18867.0,51.1974,51.2348,51.1881,51.2067,18867.0
2018-06-13 11:45:00,54.8,54.81,54.75,54.79,36694.0,51.2067,51.2161,51.16,51.1974,36694.0
2018-06-13 11:50:00,54.79,54.83,54.79,54.8,14494.0,51.1974,51.2348,51.1974,51.2067,14494.0
2018-06-13 11:55:00,54.8,54.85,54.8,54.82,13203.0,51.2067,51.2535,51.2067,51.2254,13203.0
2018-06-13 12:00:00,54.82,54.83,54.79,54.8,27722.0,51.2254,51.2348,51.1974,51.2067,27722.0
2018-06-13 12:05:00,54.8,54.81,54.69,54.69,37907.0,51.2067,51.2161,51.104,51.104,37907.0
2018-06-13 12:10:00,54.7,54.77,54.69,54.77,18737.0,51.1133,51.1787,51.104,51.1787,18737.0
2018-06-13 12:15:00,54.76,54.78,54.71,54.72,31478.0,51.1694,51.1881,51.1226,51.132,31478.0
2018-06-13 12:20:00,54.72,54.73,54.71,54.73,10452.0,51.132,51.1413,51.1226,51.1413,10452.0
2018-06-13 12:25:00,54.73,54.75,54.72,54.73,9402.0,51.1413,51.16,51.132,51.1413,9402.0
2018-06-13 12:30:00,54.73,54.75,54.7,54.74,12030.0,51.1413,51.16,51.1133,51.1507,12030.0
2018-06-13 12:35:00,54.75,54.77,54.72,54.77,12676.0,51.16,51.1787,51.132,51.1787,12676.0
2018-06-13 12:40:00,54.77,54.79,54.74,54.78,22587.0,51.1787,51.1974,51.1507,51.1881,22587.0
2018-06-13 12:45:00,54.78,54.8,54.76,54.8,27329.0,51.1881,51.2067,51.1694,51.2067,27329.0
2018-06-13 12:50:00,54.8,54.8,54.71,54.71,24596.0,51.2067,51.2067,51.1226,51.1226,24596.0
2018-06-13 12:55:00,54.71,54.71,54.64,54.64,25968.0,51.1226,51.1226,51.0572,51.0572,25968.0
2018-06-13 13:00:00,54.65,54.68,54.62,54.68,25578.0,51.0666,51.0946,51.0385,51.0946,25578.0
2018-06-13 13:05:00,54.68,54.69,54.66,54.68,17881.0,51.0946,51.104,51.0759,51.0946,17881.0
2018-06-13 13:10:00,54.68,54.73,54.67,54.71,25000.0,51.0946,51.1413,51.0853,51.1226,25000.0
2018-06-13 13:15:00,54.71,54.73,54.69,54.73,10161.0,51.1226,51.1413,51.104,51.1413,10161.0
2018-06-13 13:20:00,54.74,54.74,54.68,54.69,16014.0,51.1507,51.1507,51.0946,51.104,16014.0
2018-06-13 13:25:00,54.7,54.75,54.69,54.73,19766.0,51.1133,51.16,51.104,51.1413,19766.0
2018-06-13 13:30:00,54.73,54.78,54.72,54.77,16627.0,51.1413,51.1881,51.132,51.1787,16627.0
2018-06-13 13:35:00,54.77,54.78,54.75,54.76,13855.0,51.1787,51.1881,51.16,51.1694,13855.0
2018-06-13 13:40:00,54.75,54.77,54.73,54.73,10290.0,51.16,51.1787,51.1413,51.1413,10290.0
2018-06-13 13:45:00,54.74,54.75,54.69,54.72,23647.0,51.1507,51.16,51.104,51.132,23647.0
2018-06-13 13:50:00,54.72,54.75,54.7,54.74,21028.0,51.132,51.16,51.1133,51.1507,21028.0
2018-06-13 13:55:00,54.74,54.75,54.7,54.73,18800.0,51.1507,51.16,51.1133,51.1413,18800.0
2018-06-13 14:00:00,54.73,54.76,54.65,54.66,53542.0,51.1413,51.1694,51.0666,51.0759,53542.0
2018-06-13 14:05:00,54.65,54.66,54.6,54.61,35421.0,51.0666,51.0759,51.0199,51.0292,35421.0
2018-06-13 14:10:00,54.61,54.65,54.6,54.61,21855.0,51.0292,51.0666,51.0199,51.0292,21855.0
2018-06-13 14:15:00,54.61,54.63,54.57,54.58,31319.0,51.0292,51.0479,50.9918,51.0012,31319.0
2018-06-13 14:20:00,54.58,54.58,54.5,54.52,43490.0,51.0012,51.0012,50.9264,50.9451,43490.0
2018-06-13 14:25:00,54.52,54.54,54.46,54.5,49023.0,50.9451,50.9638,50.889,50.9264,49023.0
2018-06-13 14:30:00,54.5,54.57,54.46,54.57,26257.0,50.9264,50.9918,50.889,50.9918,26257.0
2018-06-13 14:35:00,54.56,54.7,54.55,54.69,30794.0,50.9825,51.1133,50.9731,51.104,30794.0
2018-06-13 14:40:00,54.7,54.74,54.64,54.64,33427.0,51.1133,51.1507,51.0572,51.0572,33427.0
2018-06-13 14:45:00,54.65,54.65,54.6,54.63,23162.0,51.0666,51.0666,51.0199,51.0479,23162.0
2018-06-13 14:50:00,54.62,54.66,54.57,54.59,49402.0,51.0385,51.0759,50.9918,51.0105,49402.0
2018-06-13 14:55:00,54.59,54.62,54.59,54.61,27942.0,51.0105,51.0385,51.0105,51.0292,27942.0
2018-06-13 15:00:00,54.61,54.73,54.6,54.72,37262.0,51.0292,51.1413,51.0199,51.132,37262.0
2018-06-13 15:05:00,54.72,54.74,54.67,54.68,28698.0,51.132,51.1507,51.0853,51.0946,28698.0
2018-06-13 15:10:00,54.68,54.69,54.65,54.67,29885.0,51.0946,51.104,51.0666,51.0853,29885.0
2018-06-13 15:15:00,54.66,54.67,54.62,54.64,27247.0,51.0759,51.0853,51.0385,51.0572,27247.0
2018-06-13 15:20:00,54.65,54.7,54.64,54.68,29806.0,51.0666,51.1133,51.0572,51.0946,29806.0
2018-06-13 15:25:00,54.68,54.69,54.61,54.64,35346.0,51.0946,51.104,51.0292,51.0572,35346.0
2018-06-13 15:30:00,54.65,54.65,54.58,54.61,61113.0,51.0666,51.0666,51.0012,51.0292,61113.0
2018-06-13 15:35:00,54.61,54.66,54.6,54.63,58509.0,51.0292,51.0759,51.0199,51.0479,58509.0
2018-06-13 15:40:00,54.62,54.68,54.62,54.68,75370.0,51.0385,51.0946,51.0385,51.0946,75370.0
2018-06-13 15:45:00,54.69,54.71,54.63,54.63,112468.0,51.104,51.1226,51.0479,51.0479,112468.0
2018-06-13 15:50:00,54.63,54.68,54.62,54.64,78777.0,51.0479,51.0946,51.0385,51.0572,78777.0
2018-06-13 15:55:00,54.64,54.67,54.59,54.64,399610.0,51.0572,51.0853,51.0105,51.0572,399610.0
2018-06-14 09:30:00,54.78,54.85,54.61,54.63,60099.0,51.1881,51.2535,51.0292,51.0479,60099.0
2018-06-14 09:35:00,54.63,54.97,54.62,54.85,42751.0,51.0479,51.3656,51.0385,51.2535,42751.0
2018-06-14 09:40:00,54.88,54.96,54.84,54.87,38430.0,51.2815,51.3563,51.2441,51.2722,38430.0
2018-06-14 09:45:00,54.84,54.98,54.84,54.97,42304.0,51.2441,51.3749,51.2441,51.3656,42304.0
2018-06-14 09:50:00,54.96,55.08,54.96,55.06,68555.0,51.3563,51.4684,51.3563,51.4497,68555.0
2018-06-14 09:55:00,55.05,55.27,55.02,55.21,94235.0,51.4404,51.6459,51.4123,51.5899,94235.0
2018-06-14 10:00:00,55.22,55.48,55.21,55.41,104942.0,51.5992,51.8422,51.5899,51.7767,104942.0
2018-06-14 10:05:00,55.41,55.5,55.41,55.42,105421.0,51.7767,51.8608,51.7767,51.7861,105421.0
2018-06-14 10:10:00,55.42,55.42,55.28,55.29,73361.0,51.7861,51.7861,51.6553,51.6646,73361.0
2018-06-14 10:15:00,55.3,55.35,55.07,55.07,70101.0,51.674,51.7207,51.459,51.459,70101.0
2018-06-14 10:20:00,55.08,55.11,55.02,55.06,79645.0,51.4684,51.4964,51.4123,51.4497,79645.0
2018-06-14 10:25:00,55.07,55.2,55.04,55.06,60337.0,51.459,51.5805,51.431,51.4497,60337.0
2018-06-14 10:30:00,55.07,55.08,54.97,54.98,78272.0,51.459,51.4684,51.3656,51.3749,78272.0
2018-06-14 10:35:00,54.98,55.07,54.98,55.02,51764.0,51.3749,51.459,51.3749,51.4123,51764.0
2018-06-14 10:40:00,55.02,55.07,55.0,55.05,75243.0,51.4123,51.459,51.3936,51.4404,75243.0
2018-06-14 10:45:00,55.05,55.12,55.05,55.07,45351.0,51.4404,51.5058,51.4404,51.459,45351.0
2018-06-14 10:50:00,55.07,55.14,55.02,55.12,54253.0,51.459,51.5244,51.4123,51.5058,54253.0
2018-06-14 10:55:00,55.12,55.14,54.96,54.97,80946.0,51.5058,51.5244,51.3563,51.3656,80946.0
2018-06-14 11:00:00,54.97,55.1,54.93,55.08,88936.0,51.3656,51.4871,51.3282,51.4684,88936.0
2018-06-14 11:05:00,55.07,55.08,54.99,55.0,76429.0,51.459,51.4684,51.3843,51.3936,76429.0
2018-06-14 11:10:00,55.0,55.0,54.85,54.88,68556.0,51.3936,51.3936,51.2535,51.2815,68556.0
2018-06-14 11:15:00,54.88,54.93,54.84,54.87,24268.0,51.2815,51.3282,51.2441,51.2722,24268.0
2018-06-14 11:20:00,54.87,54.91,54.86,54.88,24205.0,51.2722,51.3095,51.2628,51.2815,24205.0
2018-06-14 11:25:00,54.89,54.89,54.81,54.84,43636.0,51.2908,51.2908,51.2161,51.2441,43636.0
2018-06-14 11:30:00,54.83,54.85,54.76,54.79,35020.0,51.2348,51.2535,51.1694,51.1974,35020.0
2018-06-14 11:35:00,54.78,54.92,54.78,54.89,40673.0,51.1881,51.3189,51.1881,51.2908,40673.0
2018-06-14 11:40:00,54.89,54.92,54.87,54.89,25643.0,51.2908,51.3189,51.2722,51.2908,25643.0
2018-06-14 11:45:00,54.9,54.96,54.88,54.93,39347.0,51.3002,51.3563,51.2815,51.3282,39347.0
2018-06-14 11:50:00,54.93,54.96,54.9,54.91,42330.0,51.3282,51.3563,51.3002,51.3095,42330.0
2018-06-14 11:55:00,54.91,54.99,54.91,54.94,27291.0,51.3095,51.3843,51.3095,51.3376,27291.0
2018-06-14 12:00:00,54.95,55.01,54.95,55.0,31075.0,51.3469,51.403,51.3469,51.3936,31075.0
2018-06-14 12:05:00,54.99,55.01,54.97,55.0,13672.0,51.3843,51.403,51.3656,51.3936,13672.0
2018-06-14 12:10:00,55.0,55.01,54.98,55.0,12276.0,51.3936,51.403,51.3749,51.3936,12276.0
2018-06-14 12:15:00,55.0,55.0,54.94,54.96,27593.0,51.3936,51.3936,51.3376,51.3563,27593.0
2018-06-14 12:20:00,54.96,54.98,54.94,54.96,13890.0,51.3563,51.3749,51.3376,51.3563,13890.0
2018-06-14 12:25:00,54.96,54.96,54.92,54.94,40203.0,51.3563,51.3563,51.3189,51.3376,40203.0
2018-06-14 12:30:00,54.94,54.95,54.89,54.91,16251.0,51.3376,51.3469,51.2908,51.3095,16251.0
2018-06-14 12:35:00,54.91,54.92,54.88,54.9,12211.0,51.3095,51.3189,51.2815,51.3002,12211.0
2018-06-14 12:40:00,54.9,54.91,54.85,54.87,19598.0,51.3002,51.3095,51.2535,51.2722,19598.0
2018-06-14 12:45:00,54.87,54.88,54.82,54.82,12407.0,51.2722,51.2815,51.2254,51.2254,12407.0
2018-06-14 12:50:00,54.82,54.85,54.82,54.82,16860.0,51.2254,51.2535,51.2254,51.2254,16860.0
2018-06-14 12:55:00,54.81,54.82,54.76,54.78,23138.0,51.2161,51.2254,51.1694,51.1881,23138.0
2018-06-14 13:00:00,54.78,54.83,54.78,54.82,18892.0,51.1881,51.2348,51.1881,51.2254,18892.0
2018-06-14 13:05:00,54.81,54.91,54.79,54.89,41584.0,51.2161,51.3095,51.1974,51.2908,41584.0
2018-06-14 13:10:00,54.9,54.92,54.89,54.9,13709.0,51.3002,51.3189,51.2908,51.3002,13709.0
2018-06-14 13:15:00,54.9,54.97,54.89,54.94,20615.0,51.3002,51.3656,51.2908,51.3376,20615.0
2018-06-14 13:20:00,54.95,54.98,54.94,54.96,16030.0,51.3469,51.3749,51.3376,51.3563,16030.0
2018-06-14 13:25:00,54.96,54.99,54.95,54.96,14647.0,51.3563,51.3843,51.3469,51.3563,14647.0
2018-06-14 13:30:00,54.97,54.98,54.94,54.94,16218.0,51.3656,51.3749,51.3376,51.3376,16218.0
2018-06-14 13:35:00,54.95,54.98,54.94,54.96,28195.0,51.3469,51.3749,51.3376,51.3563,28195.0
2018-06-14 13:40:00,54.97,54.98,54.95,54.98,19091.0,51.3656,51.3749,51.3469,51.3749,19091.0
2018-06-14 13:45:00,54.98,54.98,54.96,54.96,12308.0,51.3749,51.3749,51.3563,51.3563,12308.0
2018-06-14 13:50:00,54.97,54.98,54.95,54.96,9151.0,51.3656,51.3749,51.3469,51.3563,9151.0
2018-06-14 13:55:00,54.96,54.99,54.94,54.95,21007.0,51.3563,51.3843,51.3376,51.3469,21007.0
2018-06-14 14:00:00,54.94,54.95,54.9,54.92,36085.0,51.3376,51.3469,51.3002,51.3189,36085.0
2018-06-14 14:05:00,54.91,54.96,54.91,54.95,30443.0,51.3095,51.3563,51.3095,51.3469,30443.0
2018-06-14 14:10:00,54.95,55.0,54.94,54.97,40243.0,51.3469,51.3936,51.3376,51.3656,40243.0
2018-06-14 14:15:00,54.97,54.99,54.93,54.95,52675.0,51.3656,51.3843,51.3282,51.3469,52675.0
2018-06-14 14:20:00,54.95,54.96,54.94,54.96,35046.0,51.3469,51.3563,51.3376,51.3563,35046.0
2018-06-14 14:25:00,54.96,55.0,54.94,55.0,112426.0,51.3563,51.3936,51.3376,51.3936,112426.0
2018-06-14 14:30:00,55.0,55.0,54.95,54.98,33850.0,51.3936,51.3936,51.3469,51.3749,33850.0
2018-06-14 14:35:00,54.98,55.02,54.94,54.94,36296.0,51.3749,51.4123,51.3376,51.3376,36296.0
2018-06-14 14:40:00,54.94,54.99,54.93,54.93,46057.0,51.3376,51.3843,51.3282,51.3282,46057.0
2018-06-14 14:45:00,54.93,54.94,54.89,54.89,25083.0,51.3282,51.3376,51.2908,51.2908,25083.0
2018-06-14 14:50:00,54.9,54.91,54.87,54.88,20408.0,51.3002,51.3095,51.2722,51.2815,20408.0
2018-06-14 14:55:00,54.88,54.89,54.85,54.89,27748.0,51.2815,51.2908,51.2535,51.2908,27748.0
2018-06-14 15:00:00,54.89,54.89,54.87,54.89,17982.0,51.2908,51.2908,51.2722,51.2908,17982.0
2018-06-14 15:05:00,54.88,54.91,54.85,54.88,87131.0,51.2815,51.3095,51.2535,51.2815,87131.0
2018-06-14 15:10:00,54.89,54.91,54.88,54.89,27858.0,51.2908,51.3095,51.2815,51.2908,27858.0
2018-06-14 15:15:00,54.89,54.9,54.85,54.85,26517.0,51.2908,51.3002,51.2535,51.2535,26517.0
2018-06-14 15:20:00,54.85,54.88,54.84,54.88,57227.0,51.2535,51.2815,51.2441,51.2815,57227.0
2018-06-14 15:25:00,54.87,54.93,54.87,54.91,66995.0,51.2722,51.3282,51.2722,51.3095,66995.0
2018-06-14 15:30:00,54.92,54.97,54.91,54.94,106726.0,51.3189,51.3656,51.3095,51.3376,106726.0
2018-06-14 15:35:00,54.94,54.94,54.92,54.94,50656.0,51.3376,51.3376,51.3189,51.3376,50656.0
2018-06-14 15:40:00,54.93,54.94,54.91,54.94,43330.0,51.3282,51.3376,51.3095,51.3376,43330.0
2018-06-14 15:45:00,54.94,54.97,54.91,54.95,122582.0,51.3376,51.3656,51.3095,51.3469,122582.0
2018-06-14 15:50:00,54.95,54.95,54.84,54.86,118270.0,51.3469,51.3469,51.2441,51.2628,118270.0
2018-06-14 15:55:00,54.86,54.9,54.83,54.9,228807.0,51.2628,51.3002,51.2348,51.3002,228807.0
2018-06-15 09:30:00,54.65,54.67,54.19,54.25,571168.0,51.0666,51.0853,50.6367,50.6928,571168.0
2018-06-15 09:35:00,54.22,54.43,54.12,54.38,74953.0,50.6648,50.861,50.5713,50.8143,74953.0
2018-06-15 09:40:00,54.37,54.49,54.3,54.39,57654.0,50.8049,50.9171,50.7395,50.8236,57654.0
2018-06-15 09:45:00,54.39,54.57,54.37,54.53,62982.0,50.8236,50.9918,50.8049,50.9544,62982.0
2018-06-15 09:50:00,54.53,54.55,54.45,54.52,38935.0,50.9544,50.9731,50.8797,50.9451,38935.0
2018-06-15 09:55:00,54.52,54.54,54.47,54.5,53006.0,50.9451,50.9638,50.8984,50.9264,53006.0
2018-06-15 10:00:00,54.5,54.77,54.45,54.74,54783.0,50.9264,51.1787,50.8797,51.1507,54783.0
2018-06-15 10:05:00,54.77,54.78,54.58,54.58,34323.0,51.1787,51.1881,51.0012,51.0012,34323.0
2018-06-15 10:10:00,54.59,54.61,54.52,54.59,37336.0,51.0105,51.0292,50.9451,51.0105,37336.0
2018-06-15 10:15:00,54.58,54.73,54.56,54.66,145933.0,51.0012,51.1413,50.9825,51.0759,145933.0
2018-06-15 10:20:00,54.65,54.69,54.57,54.59,52771.0,51.0666,51.104,50.9918,51.0105,52771.0
2018-06-15 10:25:00,54.58,54.64,54.51,54.52,45497.0,51.0012,51.0572,50.9358,50.9451,45497.0
2018-06-15 10:30:00,54.5,54.5,54.25,54.33,116016.0,50.9264,50.9264,50.6928,50.7676,116016.0
2018-06-15 10:35:00,54.33,54.45,54.26,54.31,67937.0,50.7676,50.8797,50.7022,50.7489,67937.0
2018-06-15 10:40:00,54.29,54.39,54.27,54.38,72829.0,50.7302,50.8236,50.7115,50.8143,72829.0
2018-06-15 10:45:00,54.39,54.61,54.38,54.61,62607.0,50.8236,51.0292,50.8143,51.0292,62607.0
2018-06-15 10:50:00,54.6,54.66,54.56,54.64,48071.0,51.0199,51.0759,50.9825,51.0572,48071.0
2018-06-15 10:55:00,54.64,54.73,54.58,54.67,46605.0,51.0572,51.1413,51.0012,51.0853,46605.0
2018-06-15 11:00:00,54.67,54.73,54.62,54.63,29767.0,51.0853,51.1413,51.0385,51.0479,29767.0
2018-06-15 11:05:00,54.63,54.67,54.6,54.61,62606.0,51.0479,51.0853,51.0199,51.0292,62606.0
2018-06-15 11:10:00,54.6,54.66,54.59,54.64,38205.0,51.0199,51.0759,51.0105,51.0572,38205.0
2018-06-15 11:15:00,54.64,54.64,54.57,54.61,46767.0,51.0572,51.0572,50.9918,51.0292,46767.0
2018-06-15 11:20:00,54.61,54.69,54.6,54.66,40378.0,51.0292,51.104,51.0199,51.0759,40378.0
2018-06-15 11:25:00,54.66,54.67,54.58,54.62,49805.0,51.0759,51.0853,51.0012,51.0385,49805.0
2018-06-15 11:30:00,54.62,54.65,54.53,54.57,59832.0,51.0385,51.0666,50.9544,50.9918,59832.0
2018-06-15 11:35:00,54.57,54.57,54.52,54.55,40567.0,50.9918,50.9918,50.9451,50.9731,40567.0
2018-06-15 11:40:00,54.55,54.6,54.54,54.59,57977.0,50.9731,51.0199,50.9638,51.0105,57977.0
2018-06-15 11:45:00,54.58,54.61,54.54,54.6,115226.0,51.0012,51.0292,50.9638,51.0199,115226.0
2018-06-15 11:50:00,54.58,54.61,54.48,54.52,82230.0,51.0012,51.0292,50.9077,50.9451,82230.0
2018-06-15 11:55:00,54.52,54.56,54.5,54.5,25321.0,50.9451,50.9825,50.9264,50.9264,25321.0
2018-06-15 12:00:00,54.5,54.51,54.38,54.41,44792.0,50.9264,50.9358,50.8143,50.8423,44792.0
2018-06-15 12:05:00,54.39,54.39,54.33,54.35,33474.0,50.8236,50.8236,50.7676,50.7863,33474.0
2018-06-15 12:10:00,54.35,54.38,54.33,54.35,32518.0,50.7863,50.8143,50.7676,50.7863,32518.0
2018-06-15 12:15:00,54.36,54.46,54.34,54.45,22596.0,50.7956,50.889,50.7769,50.8797,22596.0
2018-06-15 12:20:00,54.44,54.49,54.42,54.43,32137.0,50.8703,50.9171,50.8517,50.861,32137.0
2018-06-15 12:25:00,54.42,54.42,54.38,54.41,18638.0,50.8517,50.8517,50.8143,50.8423,18638.0
2018-06-15 12:30:00,54.4,54.47,54.39,54.44,36888.0,50.833,50.8984,50.8236,50.8703,36888.0
2018-06-15 12:35:00,54.43,54.46,54.4,54.44,20442.0,50.861,50.889,50.833,50.8703,20442.0
2018-06-15 12:40:00,54.45,54.48,54.44,54.44,21595.0,50.8797,50.9077,50.8703,50.8703,21595.0
2018-06-15 12:45:00,54.44,54.53,54.43,54.52,27204.0,50.8703,50.9544,50.861,50.9451,27204.0
2018-06-15 12:50:00,54.51,54.52,54.47,54.48,24384.0,50.9358,50.9451,50.8984,50.9077,24384.0
2018-06-15 12:55:00,54.48,54.61,54.48,54.59,52354.0,50.9077,51.0292,50.9077,51.0105,52354.0
2018-06-15 13:00:00,54.58,54.68,54.57,54.65,33544.0,51.0012,51.0946,50.9918,51.0666,33544.0
2018-06-15 13:05:00,54.63,54.64,54.59,54.61,19519.0,51.0479,51.0572,51.0105,51.0292,19519.0
2018-06-15 13:10:00,54.61,54.65,54.58,54.65,25990.0,51.0292,51.0666,51.0012,51.0666,25990.0
2018-06-15 13:15:00,54.64,54.75,54.64,54.73,48693.0,51.0572,51.16,51.0572,51.1413,48693.0
2018-06-15 13:20:00,54.72,54.77,54.72,54.75,33107.0,51.132,51.1787,51.132,51.16,33107.0
2018-06-15 13:25:00,54.74,54.82,54.74,54.78,18554.0,51.1507,51.2254,51.1507,51.1881,18554.0
2018-06-15 13:30:00,54.79,54.83,54.78,54.83,28444.0,51.1974,51.2348,51.1881,51.2348,28444.0
2018-06-15 13:35:00,54.83,54.83,54.78,54.79,12950.0,51.2348,51.2348,51.1881,51.1974,12950.0
2018-06-15 13:40:00,54.78,54.79,54.75,54.77,18500.0,51.1881,51.1974,51.16,51.1787,18500.0
2018-06-15 13:45:00,54.78,54.79,54.74,54.74,23436.0,51.1881,51.1974,51.1507,51.1507,23436.0
2018-06-15 13:50:00,54.73,54.74,54.7,54.72,17103.0,51.1413,51.1507,51.1133,51.132,17103.0
2018-06-15 13:55:00,54.71,54.73,54.7,54.71,15733.0,51.1226,51.1413,51.1133,51.1226,15733.0
2018-06-15 14:00:00,54.72,54.73,54.71,54.73,16077.0,51.132,51.1413,51.1226,51.1413,16077.0
2018-06-15 14:05:00,54.73,54.81,54.72,54.81,19646.0,51.1413,51.2161,51.132,51.2161,19646.0
2018-06-15 14:10:00,54.81,54.9,54.8,54.9,22566.0,51.2161,51.3002,51.2067,51.3002,22566.0
2018-06-15 14:15:00,54.89,54.9,54.88,54.89,26099.0,51.2908,51.3002,51.2815,51.2908,26099.0
2018-06-15 14:20:00,54.89,55.01,54.89,55.0,50385.0,51.2908,51.403,51.2908,51.3936,50385.0
2018-06-15 14:25:00,54.99,55.07,54.95,55.05,49259.0,51.3843,51.459,51.3469,51.4404,49259.0
2018-06-15 14:30:00,55.06,55.15,55.03,55.1,30794.0,51.4497,51.5338,51.4217,51.4871,30794.0
2018-06-15 14:35:00,55.1,55.1,54.96,54.98,51125.0,51.4871,51.4871,51.3563,51.3749,51125.0
2018-06-15 14:40:00,54.98,55.0,54.97,54.98,17679.0,51.3749,51.3936,51.3656,51.3749,17679.0
2018-06-15 14:45:00,54.99,55.02,54.98,54.98,24583.0,51.3843,51.4123,51.3749,51.3749,24583.0
2018-06-15 14:50:00,54.98,55.01,54.98,55.0,16946.0,51.3749,51.403,51.3749,51.3936,16946.0
2018-06-15 14:55:00,55.0,55.01,54.97,54.98,23763.0,51.3936,51.403,51.3656,51.3749,23763.0
2018-06-15 15:00:00,54.98,54.98,54.95,54.97,20732.0,51.3749,51.3749,51.3469,51.3656,20732.0
2018-06-15 15:05:00,54.98,55.0,54.97,54.99,16500.0,51.3749,51.3936,51.3656,51.3843,16500.0
2018-06-15 15:10:00,54.99,54.99,54.96,54.97,18041.0,51.3843,51.3843,51.3563,51.3656,18041.0
2018-06-15 15:15:00,54.98,54.98,54.94,54.96,44121.0,51.3749,51.3749,51.3376,51.3563,44121.0
2018-06-15 15:20:00,54.96,54.99,54.93,54.98,18591.0,51.3563,51.3843,51.3282,51.3749,18591.0
2018-06-15 15:25:00,54.98,55.04,54.98,55.03,30675.0,51.3749,51.431,51.3749,51.4217,30675.0
2018-06-15 15:30:00,55.03,55.06,55.01,55.05,62350.0,51.4217,51.4497,51.403,51.4404,62350.0
2018-06-15 15:35:00,55.05,55.09,55.02,55.08,81905.0,51.4404,51.4777,51.4123,51.4684,81905.0
2018-06-15 15:40:00,55.08,55.09,55.04,55.05,202291.0,51.4684,51.4777,51.431,51.4404,202291.0
2018-06-15 15:45:00,55.05,55.11,55.03,55.11,144212.0,51.4404,51.4964,51.4217,51.4964,144212.0
2018-06-15 15:50:00,55.1,55.11,55.0,55.0,130464.0,51.4871,51.4964,51.3936,51.3936,130464.0
2018-06-15 15:55:00,55.01,55.18,55.0,55.17,754439.0,51.403,51.5618,51.3936,51.5525,754439.0
2018-06-18 09:30:00,54.73,54.85,54.53,54.7,158090.0,51.1413,51.2535,50.9544,51.1133,158090.0
2018-06-18 09:35:00,54.7,54.7,54.46,54.48,94358.0,51.1133,51.1133,50.889,50.9077,94358.0
2018-06-18 09:40:00,54.47,54.47,54.36,54.36,66276.0,50.8984,50.8984,50.7956,50.7956,66276.0
2018-06-18 09:45:00,54.37,54.47,54.3,54.46,79548.0,50.8049,50.8984,50.7395,50.889,79548.0
2018-06-18 09:50:00,54.46,54.61,54.41,54.52,72738.0,50.889,51.0292,50.8423,50.9451,72738.0
2018-06-18 09:55:00,54.53,54.66,54.46,54.62,136877.0,50.9544,51.0759,50.889,51.0385,136877.0
2018-06-18 10:00:00,54.62,54.69,54.56,54.64,256200.0,51.0385,51.104,50.9825,51.0572,256200.0
2018-06-18 10:05:00,54.64,54.65,54.47,54.57,101858.0,51.0572,51.0666,50.8984,50.9918,101858.0
2018-06-18 10:10:00,54.56,54.65,54.55,54.59,39733.0,50.9825,51.0666,50.9731,51.0105,39733.0
2018-06-18 10:15:00,54.59,54.63,54.52,54.62,37786.0,51.0105,51.0479,50.9451,51.0385,37786.0
2018-06-18 10:20:00,54.63,54.72,54.63,54.7,27995.0,51.0479,51.132,51.0479,51.1133,27995.0
2018-06-18 10:25:00,54.7,54.88,54.68,54.8,40952.0,51.1133,51.2815,51.0946,51.2067,40952.0
2018-06-18 10:30:00,54.8,54.87,54.8,54.82,34916.0,51.2067,51.2722,51.2067,51.2254,34916.0
2018-06-18 10:35:00,54.82,54.95,54.79,54.94,36040.0,51.2254,51.3469,51.1974,51.3376,36040.0
2018-06-18 10:40:00,54.95,54.96,54.78,54.78,22946.0,51.3469,51.3563,51.1881,51.1881,22946.0
2018-06-18 10:45:00,54.78,54.92,54.75,54.91,37910.0,51.1881,51.3189,51.16,51.3095,37910.0
2018-06-18 10:50:00,54.91,54.98,54.89,54.91,42446.0,51.3095,51.3749,51.2908,51.3095,42446.0
2018-06-18 10:55:00,54.9,54.93,54.79,54.87,51027.0,51.3002,51.3282,51.1974,51.2722,51027.0
2018-06-18 11:00:00,54.88,54.92,54.85,54.86,25446.0,51.2815,51.3189,51.2535,51.2628,25446.0
2018-06-18 11:05:00,54.87,54.96,54.85,54.96,29968.0,51.2722,51.3563,51.2535,51.3563,29968.0
2018-06-18 11:10:00,54.95,55.0,54.93,54.99,109380.0,51.3469,51.3936,51.3282,51.3843,109380.0
2018-06-18 11:15:00,54.99,55.05,54.96,55.05,42379.0,51.3843,51.4404,51.3563,51.4404,42379.0
2018-06-18 11:20:00,55.04,55.06,54.96,54.98,39571.0,51.431,51.4497,51.3563,51.3749,39571.0
2018-06-18 11:25:00,54.98,55.0,54.89,54.91,44274.0,51.3749,51.3936,51.2908,51.3095,44274.0
2018-06-18 11:30:00,54.92,54.98,54.9,54.92,59246.0,51.3189,51.3749,51.3002,51.3189,59246.0
2018-06-18 11:35:00,54.93,54.94,54.89,54.91,35491.0,51.3282,51.3376,51.2908,51.3095,35491.0
2018-06-18 11:40:00,54.91,54.91,54.82,54.86,68797.0,51.3095,51.3095,51.2254,51.2628,68797.0
2018-06-18 11:45:00,54.86,54.91,54.85,54.89,19917.0,51.2628,51.3095,51.2535,51.2908,19917.0
2018-06-18 11:50:00,54.9,54.93,54.87,54.91,25529.0,51.3002,51.3282,51.2722,51.3095,25529.0
2018-06-18 11:55:00,54.92,54.94,54.82,54.86,69571.0,51.3189,51.3376,51.2254,51.2628,69571.0
2018-06-18 12:00:00,54.85,54.87,54.8,54.8,40532.0,51.2535,51.2722,51.2067,51.2067,40532.0
2018-06-18 12:05:00,54.81,54.84,54.78,54.82,28622.0,51.2161,51.2441,51.1881,51.2254,28622.0
2018-06-18 12:10:00,54.82,54.83,54.79,54.83,17638.0,51.2254,51.2348,51.1974,51.2348,17638.0
2018-06-18 12:15:00,54.83,54.89,54.81,54.82,29851.0,51.2348,51.2908,51.2161,51.2254,29851.0
2018-06-18 12:20:00,54.82,54.82,54.71,54.73,22389.0,51.2254,51.2254,51.1226,51.1413,22389.0
2018-06-18 12:25:00,54.73,54.74,54.67,54.73,21119.0,51.1413,51.1507,51.0853,51.1413,21119.0
2018-06-18 12:30:00,54.72,54.76,54.7,54.76,17893.0,51.132,51.1694,51.1133,51.1694,17893.0
2018-06-18 12:35:00,54.76,54.79,54.75,54.78,21040.0,51.1694,51.1974,51.16,51.1881,21040.0
2018-06-18 12:40:00,54.78,54.81,54.77,54.78,19764.0,51.1881,51.2161,51.1787,51.1881,19764.0
2018-06-18 12:45:00,54.77,54.87,54.77,54.85,27941.0,51.1787,51.2722,51.1787,51.2535,27941.0
2018-06-18 12:50:00,54.85,54.87,54.82,54.86,17897.0,51.2535,51.2722,51.2254,51.2628,17897.0
2018-06-18 12:55:00,54.87,54.87,54.82,54.86,13196.0,51.2722,51.2722,51.2254,51.2628,13196.0
2018-06-18 13:00:00,54.86,54.89,54.84,54.86,31890.0,51.2628,51.2908,51.2441,51.2628,31890.0
2018-06-18 13:05:00,54.86,54.86,54.79,54.8,31880.0,51.2628,51.2628,51.1974,51.2067,31880.0
2018-06-18 13:10:00,54.82,54.84,54.79,54.79,18816.0,51.2254,51.2441,51.1974,51.1974,18816.0
2018-06-18 13:15:00,54.8,54.84,54.79,54.82,18302.0,51.2067,51.2441,51.1974,51.2254,18302.0
2018-06-18 13:20:00,54.83,54.89,54.8,54.86,19498.0,51.2348,51.2908,51.2067,51.2628,19498.0
2018-06-18 13:25:00,54.86,54.88,54.84,54.85,16794.0,51.2628,51.2815,51.2441,51.2535,16794.0
2018-06-18 13:30:00,54.86,54.91,54.85,54.9,15685.0,51.2628,51.3095,51.2535,51.3002,15685.0
2018-06-18 13:35:00,54.9,54.93,54.86,54.86,19836.0,51.3002,51.3282,51.2628,51.2628,19836.0
2018-06-18 13:40:00,54.86,54.86,54.75,54.78,20034.0,51.2628,51.2628,51.16,51.1881,20034.0
2018-06-18 13:45:00,54.78,54.84,54.77,54.8,20375.0,51.1881,51.2441,51.1787,51.2067,20375.0
2018-06-18 13:50:00,54.82,54.85,54.79,54.82,22201.0,51.2254,51.2535,51.1974,51.2254,22201.0
2018-06-18 13:55:00,54.82,54.82,54.77,54.79,19267.0,51.2254,51.2254,51.1787,51.1974,19267.0
2018-06-18 14:00:00,54.79,54.8,54.71,54.73,20540.0,51.1974,51.2067,51.1226,51.1413,20540.0
2018-06-18 14:05:00,54.72,54.79,54.7,54.78,22386.0,51.132,51.1974,51.1133,51.1881,22386.0
2018-06-18 14:10:00,54.78,54.83,54.76,54.8,25887.0,51.1881,51.2348,51.1694,51.2067,25887.0
2018-06-18 14:15:00,54.8,54.88,54.79,54.87,16834.0,51.2067,51.2815,51.1974,51.2722,16834.0
2018-06-18 14:20:00,54.87,54.9,54.86,54.88,19868.0,51.2722,51.3002,51.2628,51.2815,19868.0
2018-06-18 14:25:00,54.89,54.97,54.88,54.94,25116.0,51.2908,51.3656,51.2815,51.3376,25116.0
2018-06-18 14:30:00,54.94,54.95,54.92,54.93,22177.0,51.3376,51.3469,51.3189,51.3282,22177.0
2018-06-18 14:35:00,54.93,54.97,54.92,54.95,34342.0,51.3282,51.3656,51.3189,51.3469,34342.0
2018-06-18 14:40:00,54.95,55.01,54.94,54.99,60572.0,51.3469,51.403,51.3376,51.3843,60572.0
2018-06-18 14:45:00,54.98,54.98,54.94,54.95,23903.0,51.3749,51.3749,51.3376,51.3469,23903.0
2018-06-18 14:50:00,54.95,54.95,54.91,54.92,19566.0,51.3469,51.3469,51.3095,51.3189,19566.0
2018-06-18 14:55:00,54.91,54.92,54.89,54.9,34914.0,51.3095,51.3189,51.2908,51.3002,34914.0
2018-06-18 15:00:00,54.9,54.96,54.89,54.95,33502.0,51.3002,51.3563,51.2908,51.3469,33502.0
2018-06-18 15:05:00,54.94,54.95,54.92,54.92,20200.0,51.3376,51.3469,51.3189,51.3189,20200.0
2018-06-18 15:10:00,54.93,54.93,54.91,54.93,25562.0,51.3282,51.3282,51.3095,51.3282,25562.0
2018-06-18 15:15:00,54.93,54.94,54.9,54.94,29185.0,51.3282,51.3376,51.3002,51.3376,29185.0
2018-06-18 15:20:00,54.94,54.94,54.9,54.93,27246.0,51.3376,51.3376,51.3002,51.3282,27246.0
2018-06-18 15:25:00,54.92,54.93,54.88,54.89,45895.0,51.3189,51.3282,51.2815,51.2908,45895.0
2018-06-18 15:30:00,54.89,54.9,54.84,54.87,40344.0,51.2908,51.3002,51.2441,51.2722,40344.0
2018-06-18 15:35:00,54.88,54.9,54.84,54.84,56455.0,51.2815,51.3002,51.2441,51.2441,56455.0
2018-06-18 15:40:00,54.84,54.84,54.79,54.8,79261.0,51.2441,51.2441,51.1974,51.2067,79261.0
2018-06-18 15:45:00,54.8,54.89,54.79,54.89,116774.0,51.2067,51.2908,51.1974,51.2908,116774.0
2018-06-18 15:50:00,54.88,54.88,54.81,54.85,99793.0,51.2815,51.2815,51.2161,51.2535,99793.0
2018-06-18 15:55:00,54.85,54.86,54.75,54.8,320736.0,51.2535,51.2628,51.16,51.2067,320736.0
2018-06-19 09:30:00,54.33,54.44,54.2,54.31,94136.0,50.7676,50.8703,50.6461,50.7489,94136.0
2018-06-19 09:35:00,54.31,54.33,54.21,54.21,49156.0,50.7489,50.7676,50.6554,50.6554,49156.0
2018-06-19 09:40:00,54.23,54.23,54.02,54.08,113231.0,50.6741,50.6741,50.4779,50.534,113231.0
2018-06-19 09:45:00,54.08,54.08,53.81,53.9,126977.0,50.534,50.534,50.2817,50.3658,126977.0
2018-06-19 09:50:00,53.9,53.97,53.73,53.74,123133.0,50.3658,50.4312,50.2069,50.2162,123133.0
2018-06-19 09:55:00,53.75,53.86,53.63,53.64,98119.0,50.2256,50.3284,50.1135,50.1228,98119.0
2018-06-19 10:00:00,53.63,53.73,53.61,53.69,70033.0,50.1135,50.2069,50.0948,50.1695,70033.0
2018-06-19 10:05:00,53.69,53.71,53.61,53.62,43413.0,50.1695,50.1882,50.0948,50.1041,43413.0
2018-06-19 10:10:00,53.62,53.65,53.53,53.53,58874.0,50.1041,50.1321,50.02,50.02,58874.0
2018-06-19 10:15:00,53.53,53.54,53.4,53.43,115658.0,50.02,50.0294,49.8985,49.9266,115658.0
2018-06-19 10:20:00,53.44,53.48,53.35,53.35,82322.0,49.9359,49.9733,49.8518,49.8518,82322.0
2018-06-19 10:25:00,53.35,53.55,53.32,53.47,60231.0,49.8518,50.0387,49.8238,49.964,60231.0
2018-06-19 10:30:00,53.47,53.7,53.45,53.67,79008.0,49.964,50.1789,49.9453,50.1508,79008.0
2018-06-19 10:35:00,53.67,53.71,53.47,53.48,68551.0,50.1508,50.1882,49.964,49.9733,68551.0
2018-06-19 10:40:00,53.48,53.52,53.44,53.5,54905.0,49.9733,50.0107,49.9359,49.992,54905.0
2018-06-19 10:45:00,53.49,53.67,53.48,53.62,81199.0,49.9826,50.1508,49.9733,50.1041,81199.0
2018-06-19 10:50:00,53.63,53.67,53.59,53.61,49770.0,50.1135,50.1508,50.0761,50.0948,49770.0
2018-06-19 10:55:00,53.61,53.61,53.42,53.43,113491.0,50.0948,50.0948,49.9172,49.9266,113491.0
2018-06-19 11:00:00,53.43,53.5,53.4,53.41,56735.0,49.9266,49.992,49.8985,49.9079,56735.0
2018-06-19 11:05:00,53.41,53.52,53.39,53.51,64015.0,49.9079,50.0107,49.8892,50.0013,64015.0
2018-06-19 11:10:00,53.52,53.57,53.45,53.48,66158.0,50.0107,50.0574,49.9453,49.9733,66158.0
2018-06-19 11:15:00,53.47,53.54,53.43,53.51,41079.0,49.964,50.0294,49.9266,50.0013,41079.0
2018-06-19 11:20:00,53.5,53.55,53.49,53.52,29389.0,49.992,50.0387,49.9826,50.0107,29389.0
2018-06-19 11:25:00,53.52,53.57,53.5,53.54,74446.0,50.0107,50.0574,49.992,50.0294,74446.0
2018-06-19 11:30:00,53.54,53.59,53.49,53.51,77615.0,50.0294,50.0761,49.9826,50.0013,77615.0
2018-06-19 11:35:00,53.51,53.56,53.49,53.56,23217.0,50.0013,50.0481,49.9826,50.0481,23217.0
2018-06-19 11:40:00,53.55,53.64,53.54,53.6,40730.0,50.0387,50.1228,50.0294,50.0854,40730.0
2018-06-19 11:45:00,53.61,53.74,53.61,53.68,28434.0,50.0948,50.2162,50.0948,50.1602,28434.0
2018-06-19 11:50:00,53.69,53.79,53.68,53.78,43513.0,50.1695,50.263,50.1602,50.2536,43513.0
2018-06-19 11:55:00,53.78,53.8,53.73,53.75,38287.0,50.2536,50.2723,50.2069,50.2256,38287.0
2018-06-19 12:00:00,53.76,53.78,53.7,53.71,27041.0,50.2349,50.2536,50.1789,50.1882,27041.0
2018-06-19 12:05:00,53.71,53.72,53.67,53.68,27787.0,50.1882,50.1976,50.1508,50.1602,27787.0
2018-06-19 12:10:00,53.68,53.69,53.64,53.68,24764.0,50.1602,50.1695,50.1228,50.1602,24764.0
2018-06-19 12:15:00,53.67,53.79,53.67,53.77,21981.0,50.1508,50.263,50.1508,50.2443,21981.0
2018-06-19 12:20:00,53.77,53.8,53.74,53.75,14888.0,50.2443,50.2723,50.2162,50.2256,14888.0
2018-06-19 12:25:00,53.76,53.78,53.69,53.7,16298.0,50.2349,50.2536,50.1695,50.1789,16298.0
2018-06-19 12:30:00,53.7,53.7,53.62,53.62,23177.0,50.1789,50.1789,50.1041,50.1041,23177.0
2018-06-19 12:35:00,53.63,53.64,53.61,53.64,19138.0,50.1135,50.1228,50.0948,50.1228,19138.0
2018-06-19 12:40:00,53.64,53.64,53.52,53.53,128864.0,50.1228,50.1228,50.0107,50.02,128864.0
2018-06-19 12:45:00,53.53,53.56,53.49,53.5,68883.0,50.02,50.0481,49.9826,49.992,68883.0
2018-06-19 12:50:00,53.5,53.6,53.5,53.54,39473.0,49.992,50.0854,49.992,50.0294,39473.0
2018-06-19 12:55:00,53.54,53.57,53.51,53.57,21866.0,50.0294,50.0574,50.0013,50.0574,21866.0
2018-06-19 13:00:00,53.56,53.58,53.54,53.55,19725.0,50.0481,50.0667,50.0294,50.0387,19725.0
2018-06-19 13:05:00,53.55,53.56,53.53,53.55,17825.0,50.0387,50.0481,50.02,50.0387,17825.0
2018-06-19 13:10:00,53.55,53.56,53.49,53.52,40630.0,50.0387,50.0481,49.9826,50.0107,40630.0
2018-06-19 13:15:00,53.52,53.54,53.5,53.51,32071.0,50.0107,50.0294,49.992,50.0013,32071.0
2018-06-19 13:20:00,53.51,53.53,53.47,53.47,27789.0,50.0013,50.02,49.964,49.964,27789.0
2018-06-19 13:25:00,53.48,53.49,53.45,53.46,48956.0,49.9733,49.9826,49.9453,49.9546,48956.0
2018-06-19 13:30:00,53.47,53.47,53.38,53.41,30836.0,49.964,49.964,49.8799,49.9079,30836.0
2018-06-19 13:35:00,53.4,53.47,53.36,53.47,35071.0,49.8985,49.964,49.8612,49.964,35071.0
2018-06-19 13:40:00,53.47,53.52,53.47,53.51,32644.0,49.964,50.0107,49.964,50.0013,32644.0
2018-06-19 13:45:00,53.51,53.56,53.51,53.55,26214.0,50.0013,50.0481,50.0013,50.0387,26214.0
2018-06-19 13:50:00,53.56,53.6,53.51,53.53,31855.0,50.0481,50.0854,50.0013,50.02,31855.0
2018-06-19 13:55:00,53.54,53.55,53.51,53.52,24211.0,50.0294,50.0387,50.0013,50.0107,24211.0
2018-06-19 14:00:00,53.52,53.57,53.51,53.56,31476.0,50.0107,50.0574,50.0013,50.0481,31476.0
2018-06-19 14:05:00,53.57,53.67,53.56,53.62,33191.0,50.0574,50.1508,50.0481,50.1041,33191.0
2018-06-19 14:10:00,53.61,53.66,53.59,53.66,28301.0,50.0948,50.1415,50.0761,50.1415,28301.0
2018-06-19 14:15:00,53.66,53.68,53.62,53.68,32378.0,50.1415,50.1602,50.1041,50.1602,32378.0
2018-06-19 14:20:00,53.68,53.68,53.64,53.65,24747.0,50.1602,50.1602,50.1228,50.1321,24747.0
2018-06-19 14:25:00,53.64,53.65,53.58,53.59,37677.0,50.1228,50.1321,50.0667,50.0761,37677.0
2018-06-19 14:30:00,53.59,53.6,53.55,53.57,25352.0,50.0761,50.0854,50.0387,50.0574,25352.0
2018-06-19 14:35:00,53.57,53.61,53.56,53.6,28972.0,50.0574,50.0948,50.0481,50.0854,28972.0
2018-06-19 14:40:00,53.6,53.66,53.6,53.62,33131.0,50.0854,50.1415,50.0854,50.1041,33131.0
2018-06-19 14:45:00,53.62,53.69,53.6,53.66,31043.0,50.1041,50.1695,50.0854,50.1415,31043.0
2018-06-19 14:50:00,53.65,53.69,53.64,53.68,33535.0,50.1321,50.1695,50.1228,50.1602,33535.0
2018-06-19 14:55:00,53.68,53.71,53.65,53.67,35169.0,50.1602,50.1882,50.1321,50.1508,35169.0
2018-06-19 15:00:00,53.67,53.69,53.63,53.66,35385.0,50.1508,50.1695,50.1135,50.1415,35385.0
2018-06-19 15:05:00,53.67,53.71,53.65,53.7,50939.0,50.1508,50.1882,50.1321,50.1789,50939.0
2018-06-19 15:10:00,53.7,53.71,53.68,53.71,41490.0,50.1789,50.1882,50.1602,50.1882,41490.0
2018-06-19 15:15:00,53.71,53.72,53.66,53.69,44294.0,50.1882,50.1976,50.1415,50.1695,44294.0
2018-06-19 15:20:00,53.69,53.73,53.67,53.72,55159.0,50.1695,50.2069,50.1508,50.1976,55159.0
2018-06-19 15:25:00,53.71,53.72,53.69,53.7,44748.0,50.1882,50.1976,50.1695,50.1789,44748.0
2018-06-19 15:30:00,53.7,53.74,53.69,53.71,41107.0,50.1789,50.2162,50.1695,50.1882,41107.0
2018-06-19 15:35:00,53.71,53.78,53.69,53.78,59514.0,50.1882,50.2536,50.1695,50.2536,59514.0
2018-06-19 15:40:00,53.78,53.79,53.71,53.76,56470.0,50.2536,50.263,50.1882,50.2349,56470.0
2018-06-19 15:45:00,53.76,53.76,53.69,53.73,105183.0,50.2349,50.2349,50.1695,50.2069,105183.0
2018-06-19 15:50:00,53.74,53.76,53.72,53.73,86914.0,50.2162,50.2349,50.1976,50.2069,86914.0
2018-06-19 15:55:00,53.73,53.81,53.72,53.78,307577.0,50.2069,50.2817,50.1976,50.2536,307577.0
2018-06-20 09:30:00,54.0,54.0,53.71,53.78,85851.0,50.4592,50.4592,50.1882,50.2536,85851.0
2018-06-20 09:35:00,53.8,53.95,53.79,53.84,64103.0,50.2723,50.4125,50.263,50.3097,64103.0
2018-06-20 09:40:00,53.84,53.86,53.71,53.71,57211.0,50.3097,50.3284,50.1882,50.1882,57211.0
2018-06-20 09:45:00,53.73,53.9,53.71,53.84,47403.0,50.2069,50.3658,50.1882,50.3097,47403.0
2018-06-20 09:50:00,53.85,54.02,53.84,53.97,43522.0,50.319,50.4779,50.3097,50.4312,43522.0
2018-06-20 09:55:00,53.97,54.07,53.94,54.04,36286.0,50.4312,50.5246,50.4031,50.4966,36286.0
2018-06-20 10:00:00,54.05,54.09,54.0,54.06,35901.0,50.5059,50.5433,50.4592,50.5153,35901.0
2018-06-20 10:05:00,54.05,54.11,54.0,54.05,51900.0,50.5059,50.562,50.4592,50.5059,51900.0
2018-06-20 10:10:00,54.05,54.08,53.95,54.02,43124.0,50.5059,50.534,50.4125,50.4779,43124.0
2018-06-20 10:15:00,54.01,54.02,53.96,53.98,28863.0,50.4685,50.4779,50.4218,50.4405,28863.0
2018-06-20 10:20:00,53.98,54.06,53.96,53.98,48078.0,50.4405,50.5153,50.4218,50.4405,48078.0
2018-06-20 10:25:00,53.98,54.08,53.97,54.04,36647.0,50.4405,50.534,50.4312,50.4966,36647.0
2018-06-20 10:30:00,54.04,54.07,53.99,54.04,72943.0,50.4966,50.5246,50.4499,50.4966,72943.0
2018-06-20 10:35:00,54.04,54.13,53.99,54.11,37516.0,50.4966,50.5807,50.4499,50.562,37516.0
2018-06-20 10:40:00,54.11,54.26,54.11,54.26,53302.0,50.562,50.7022,50.562,50.7022,53302.0
2018-06-20 10:45:00,54.26,54.32,54.19,54.25,67467.0,50.7022,50.7582,50.6367,50.6928,67467.0
2018-06-20 10:50:00,54.26,54.39,54.24,54.38,64258.0,50.7022,50.8236,50.6835,50.8143,64258.0
2018-06-20 10:55:00,54.38,54.41,54.33,54.34,33155.0,50.8143,50.8423,50.7676,50.7769,33155.0
2018-06-20 11:00:00,54.35,54.36,54.22,54.23,40325.0,50.7863,50.7956,50.6648,50.6741,40325.0
2018-06-20 11:05:00,54.22,54.22,54.15,54.21,32688.0,50.6648,50.6648,50.5994,50.6554,32688.0
2018-06-20 11:10:00,54.21,54.32,54.2,54.28,94919.0,50.6554,50.7582,50.6461,50.7208,94919.0
2018-06-20 11:15:00,54.29,54.42,54.26,54.38,109038.0,50.7302,50.8517,50.7022,50.8143,109038.0
2018-06-20 11:20:00,54.39,54.49,54.39,54.47,127671.0,50.8236,50.9171,50.8236,50.8984,127671.0
2018-06-20 11:25:00,54.47,54.59,54.45,54.54,56147.0,50.8984,51.0105,50.8797,50.9638,56147.0
2018-06-20 11:30:00,54.55,54.55,54.47,54.48,49606.0,50.9731,50.9731,50.8984,50.9077,49606.0
2018-06-20 11:35:00,54.48,54.51,54.38,54.4,42326.0,50.9077,50.9358,50.8143,50.833,42326.0
2018-06-20 11:40:00,54.4,54.44,54.36,54.41,46313.0,50.833,50.8703,50.7956,50.8423,46313.0
2018-06-20 11:45:00,54.41,54.51,54.41,54.46,42515.0,50.8423,50.9358,50.8423,50.889,42515.0
2018-06-20 11:50:00,54.47,54.53,54.43,54.44,78912.0,50.8984,50.9544,50.861,50.8703,78912.0
2018-06-20 11:55:00,54.44,54.5,54.43,54.46,37670.0,50.8703,50.9264,50.861,50.889,37670.0
2018-06-20 12:00:00,54.46,54.48,54.41,54.44,44178.0,50.889,50.9077,50.8423,50.8703,44178.0
2018-06-20 12:05:00,54.44,54.45,54.38,54.41,23805.0,50.8703,50.8797,50.8143,50.8423,23805.0
2018-06-20 12:10:00,54.4,54.42,54.38,54.42,20840.0,50.833,50.8517,50.8143,50.8517,20840.0
2018-06-20 12:15:00,54.43,54.48,54.38,54.48,34892.0,50.861,50.9077,50.8143,50.9077,34892.0
2018-06-20 12:20:00,54.48,54.48,54.38,54.41,22164.0,50.9077,50.9077,50.8143,50.8423,22164.0
2018-06-20 12:25:00,54.41,54.42,54.36,54.39,27825.0,50.8423,50.8517,50.7956,50.8236,27825.0
2018-06-20 12:30:00,54.39,54.41,54.35,54.37,24830.0,50.8236,50.8423,50.7863,50.8049,24830.0
2018-06-20 12:35:00,54.38,54.41,54.35,54.35,31342.0,50.8143,50.8423,50.7863,50.7863,31342.0
2018-06-20 12:40:00,54.36,54.39,54.31,54.38,45610.0,50.7956,50.8236,50.7489,50.8143,45610.0
2018-06-20 12:45:00,54.38,54.38,54.35,54.36,21084.0,50.8143,50.8143,50.7863,50.7956,21084.0
2018-06-20 12:50:00,54.36,54.36,54.31,54.32,20524.0,50.7956,50.7956,50.7489,50.7582,20524.0
2018-06-20 12:55:00,54.32,54.33,54.27,54.28,29307.0,50.7582,50.7676,50.7115,50.7208,29307.0
2018-06-20 13:00:00,54.28,54.28,54.22,54.23,29901.0,50.7208,50.7208,50.6648,50.6741,29901.0
2018-06-20 13:05:00,54.23,54.23,54.18,54.19,28181.0,50.6741,50.6741,50.6274,50.6367,28181.0
2018-06-20 13:10:00,54.19,54.23,54.18,54.21,35064.0,50.6367,50.6741,50.6274,50.6554,35064.0
2018-06-20 13:15:00,54.21,54.27,54.2,54.25,23743.0,50.6554,50.7115,50.6461,50.6928,23743.0
2018-06-20 13:20:00,54.25,54.28,54.23,54.27,13944.0,50.6928,50.7208,50.6741,50.7115,13944.0
2018-06-20 13:25:00,54.26,54.28,54.2,54.23,25235.0,50.7022,50.7208,50.6461,50.6741,25235.0
2018-06-20 13:30:00,54.23,54.24,54.22,54.23,16703.0,50.6741,50.6835,50.6648,50.6741,16703.0
2018-06-20 13:35:00,54.23,54.24,54.19,54.2,24639.0,50.6741,50.6835,50.6367,50.6461,24639.0
2018-06-20 13:40:00,54.2,54.2,54.16,54.17,18400.0,50.6461,50.6461,50.6087,50.6181,18400.0
2018-06-20 13:45:00,54.16,54.17,54.11,54.13,31798.0,50.6087,50.6181,50.562,50.5807,31798.0
2018-06-20 13:50:00,54.13,54.14,54.08,54.08,38675.0,50.5807,50.59,50.534,50.534,38675.0
2018-06-20 13:55:00,54.07,54.09,54.05,54.08,26944.0,50.5246,50.5433,50.5059,50.534,26944.0
2018-06-20 14:00:00,54.08,54.11,54.07,54.09,27099.0,50.534,50.562,50.5246,50.5433,27099.0
2018-06-20 14:05:00,54.09,54.13,54.08,54.12,24969.0,50.5433,50.5807,50.534,50.5713,24969.0
2018-06-20 14:10:00,54.12,54.18,54.11,54.18,25638.0,50.5713,50.6274,50.562,50.6274,25638.0
2018-06-20 14:15:00,54.18,54.22,54.16,54.16,35690.0,50.6274,50.6648,50.6087,50.6087,35690.0
2018-06-20 14:20:00,54.17,54.19,54.1,54.12,30557.0,50.6181,50.6367,50.5526,50.5713,30557.0
2018-06-20 14:25:00,54.12,54.12,54.06,54.08,33779.0,50.5713,50.5713,50.5153,50.534,33779.0
2018-06-20 14:30:00,54.08,54.1,54.04,54.04,27973.0,50.534,50.5526,50.4966,50.4966,27973.0
2018-06-20 14:35:00,54.05,54.08,54.03,54.05,27692.0,50.5059,50.534,50.4872,50.5059,27692.0
2018-06-20 14:40:00,54.05,54.05,54.0,54.01,28872.0,50.5059,50.5059,50.4592,50.4685,28872.0
2018-06-20 14:45:00,54.01,54.03,54.0,54.02,30970.0,50.4685,50.4872,50.4592,50.4779,30970.0
2018-06-20 14:50:00,54.01,54.02,54.0,54.01,25438.0,50.4685,50.4779,50.4592,50.4685,25438.0
2018-06-20 14:55:00,54.01,54.02,53.96,53.98,42615.0,50.4685,50.4779,50.4218,50.4405,42615.0
2018-06-20 15:00:00,53.98,53.99,53.92,53.94,40075.0,50.4405,50.4499,50.3844,50.4031,40075.0
2018-06-20 15:05:00,53.95,53.97,53.91,53.94,50380.0,50.4125,50.4312,50.3751,50.4031,50380.0
2018-06-20 15:10:00,53.95,53.99,53.94,53.99,45820.0,50.4125,50.4499,50.4031,50.4499,45820.0
2018-06-20 15:15:00,54.0,54.01,53.98,53.98,24840.0,50.4592,50.4685,50.4405,50.4405,24840.0
2018-06-20 15:20:00,53.98,54.0,53.95,53.96,39995.0,50.4405,50.4592,50.4125,50.4218,39995.0
2018-06-20 15:25:00,53.95,53.97,53.95,53.96,24689.0,50.4125,50.4312,50.4125,50.4218,24689.0
2018-06-20 15:30:00,53.97,53.97,53.9,53.92,50189.0,50.4312,50.4312,50.3658,50.3844,50189.0
2018-06-20 15:35:00,53.93,53.96,53.92,53.95,54228.0,50.3938,50.4218,50.3844,50.4125,54228.0
2018-06-20 15:40:00,53.95,53.95,53.87,53.88,73783.0,50.4125,50.4125,50.3377,50.3471,73783.0
2018-06-20 15:45:00,53.88,53.92,53.86,53.9,88667.0,50.3471,50.3844,50.3284,50.3658,88667.0
2018-06-20 15:50:00,53.91,53.91,53.84,53.85,93147.0,50.3751,50.3751,50.3097,50.319,93147.0
2018-06-20 15:55:00,53.85,53.86,53.83,53.85,299985.0,50.319,50.3284,50.3003,50.319,299985.0
2018-06-21 09:30:00,53.8,53.99,53.77,53.89,67847.0,50.2723,50.4499,50.2443,50.3564,67847.0
2018-06-21 09:35:00,53.91,54.04,53.91,53.93,28626.0,50.3751,50.4966,50.3751,50.3938,28626.0
2018-06-21 09:40:00,53.93,54.1,53.92,53.99,82521.0,50.3938,50.5526,50.3844,50.4499,82521.0
2018-06-21 09:45:00,53.98,54.3,53.97,54.29,114807.0,50.4405,50.7395,50.4312,50.7302,114807.0
2018-06-21 09:50:00,54.29,54.31,53.99,54.04,50206.0,50.7302,50.7489,50.4499,50.4966,50206.0
2018-06-21 09:55:00,54.05,54.09,53.97,54.0,73960.0,50.5059,50.5433,50.4312,50.4592,73960.0
2018-06-21 10:00:00,54.0,54.05,53.93,53.98,98864.0,50.4592,50.5059,50.3938,50.4405,98864.0
2018-06-21 10:05:00,53.98,53.98,53.8,53.8,71812.0,50.4405,50.4405,50.2723,50.2723,71812.0
2018-06-21 10:10:00,53.8,53.84,53.65,53.68,110164.0,50.2723,50.3097,50.1321,50.1602,110164.0
2018-06-21 10:15:00,53.68,53.71,53.55,53.57,71127.0,50.1602,50.1882,50.0387,50.0574,71127.0
2018-06-21 10:20:00,53.57,53.6,53.4,53.53,65140.0,50.0574,50.0854,49.8985,50.02,65140.0
2018-06-21 10:25:00,53.53,53.6,53.52,53.6,23176.0,50.02,50.0854,50.0107,50.0854,23176.0
2018-06-21 10:30:00,53.61,53.71,53.58,53.65,51035.0,50.0948,50.1882,50.0667,50.1321,51035.0
2018-06-21 10:35:00,53.66,53.7,53.57,53.6,30477.0,50.1415,50.1789,50.0574,50.0854,30477.0
2018-06-21 10:40:00,53.61,53.69,53.57,53.63,28599.0,50.0948,50.1695,50.0574,50.1135,28599.0
2018-06-21 10:45:00,53.63,53.64,53.57,53.63,30527.0,50.1135,50.1228,50.0574,50.1135,30527.0
2018-06-21 10:50:00,53.63,53.72,53.62,53.67,50752.0,50.1135,50.1976,50.1041,50.1508,50752.0
2018-06-21 10:55:00,53.66,53.79,53.64,53.73,39347.0,50.1415,50.263,50.1228,50.2069,39347.0
2018-06-21 11:00:00,53.73,53.8,53.69,53.79,33718.0,50.2069,50.2723,50.1695,50.263,33718.0
2018-06-21 11:05:00,53.8,53.8,53.7,53.74,29000.0,50.2723,50.2723,50.1789,50.2162,29000.0
2018-06-21 11:10:00,53.75,53.83,53.72,53.82,18821.0,50.2256,50.3003,50.1976,50.291,18821.0
2018-06-21 11:15:00,53.83,53.94,53.83,53.9,41726.0,50.3003,50.4031,50.3003,50.3658,41726.0
2018-06-21 11:20:00,53.89,53.93,53.88,53.88,20996.0,50.3564,50.3938,50.3471,50.3471,20996.0
2018-06-21 11:25:00,53.87,53.9,53.77,53.78,42734.0,50.3377,50.3658,50.2443,50.2536,42734.0
2018-06-21 11:30:00,53.79,53.87,53.79,53.85,45247.0,50.263,50.3377,50.263,50.319,45247.0
2018-06-21 11:35:00,53.85,53.91,53.81,53.91,24991.0,50.319,50.3751,50.2817,50.3751,24991.0
2018-06-21 11:40:00,53.91,53.97,53.91,53.97,32829.0,50.3751,50.4312,50.3751,50.4312,32829.0
2018-06-21 11:45:00,53.97,53.99,53.95,53.97,22566.0,50.4312,50.4499,50.4125,50.4312,22566.0
2018-06-21 11:50:00,53.97,54.0,53.86,53.9,23769.0,50.4312,50.4592,50.3284,50.3658,23769.0
2018-06-21 11:55:00,53.9,53.96,53.88,53.94,13311.0,50.3658,50.4218,50.3471,50.4031,13311.0
2018-06-21 12:00:00,53.95,53.96,53.89,53.91,24833.0,50.4125,50.4218,50.3564,50.3751,24833.0
2018-06-21 12:05:00,53.91,53.92,53.81,53.88,21110.0,50.3751,50.3844,50.2817,50.3471,21110.0
2018-06-21 12:10:00,53.9,53.94,53.89,53.93,19385.0,50.3658,50.4031,50.3564,50.3938,19385.0
2018-06-21 12:15:00,53.93,53.94,53.9,53.94,12778.0,50.3938,50.4031,50.3658,50.4031,12778.0
2018-06-21 12:20:00,53.94,53.99,53.93,53.96,16373.0,50.4031,50.4499,50.3938,50.4218,16373.0
2018-06-21 12:25:00,53.96,54.0,53.94,53.99,15970.0,50.4218,50.4592,50.4031,50.4499,15970.0
2018-06-21 12:30:00,54.0,54.03,53.98,53.99,18159.0,50.4592,50.4872,50.4405,50.4499,18159.0
2018-06-21 12:35:00,53.99,54.02,53.98,54.01,13475.0,50.4499,50.4779,50.4405,50.4685,13475.0
2018-06-21 12:40:00,54.01,54.1,54.0,54.1,15747.0,50.4685,50.5526,50.4592,50.5526,15747.0
2018-06-21 12:45:00,54.09,54.21,54.08,54.21,27691.0,50.5433,50.6554,50.534,50.6554,27691.0
2018-06-21 12:50:00,54.21,54.21,54.12,54.14,26059.0,50.6554,50.6554,50.5713,50.59,26059.0
2018-06-21 12:55:00,54.13,54.15,54.05,54.05,22203.0,50.5807,50.5994,50.5059,50.5059,22203.0
2018-06-21 13:00:00,54.05,54.06,53.98,54.0,35521.0,50.5059,50.5153,50.4405,50.4592,35521.0
2018-06-21 13:05:00,54.01,54.01,53.97,54.0,17020.0,50.4685,50.4685,50.4312,50.4592,17020.0
2018-06-21 13:10:00,54.01,54.04,53.98,54.0,21529.0,50.4685,50.4966,50.4405,50.4592,21529.0
2018-06-21 13:15:00,53.99,54.01,53.98,53.99,17961.0,50.4499,50.4685,50.4405,50.4499,17961.0
2018-06-21 13:20:00,53.98,54.06,53.97,54.06,31119.0,50.4405,50.5153,50.4312,50.5153,31119.0
2018-06-21 13:25:00,54.06,54.06,54.0,54.01,20952.0,50.5153,50.5153,50.4592,50.4685,20952.0
2018-06-21 13:30:00,54.02,54.03,53.94,53.94,38090.0,50.4779,50.4872,50.4031,50.4031,38090.0
2018-06-21 13:35:00,53.95,53.99,53.94,53.96,30472.0,50.4125,50.4499,50.4031,50.4218,30472.0
2018-06-21 13:40:00,53.96,54.01,53.94,54.01,32707.0,50.4218,50.4685,50.4031,50.4685,32707.0
2018-06-21 13:45:00,54.0,54.03,53.97,54.03,21391.0,50.4592,50.4872,50.4312,50.4872,21391.0
2018-06-21 13:50:00,54.02,54.03,53.97,54.0,22989.0,50.4779,50.4872,50.4312,50.4592,22989.0
2018-06-21 13:55:00,54.0,54.03,54.0,54.02,16696.0,50.4592,50.4872,50.4592,50.4779,16696.0
2018-06-21 14:00:00,54.02,54.05,53.97,53.98,30262.0,50.4779,50.5059,50.4312,50.4405,30262.0
2018-06-21 14:05:00,53.97,54.03,53.94,54.02,38679.0,50.4312,50.4872,50.4031,50.4779,38679.0
2018-06-21 14:10:00,54.02,54.04,54.0,54.04,16035.0,50.4779,50.4966,50.4592,50.4966,16035.0
2018-06-21 14:15:00,54.04,54.05,54.01,54.02,25006.0,50.4966,50.5059,50.4685,50.4779,25006.0
2018-06-21 14:20:00,54.02,54.05,54.0,54.01,31186.0,50.4779,50.5059,50.4592,50.4685,31186.0
2018-06-21 14:25:00,54.01,54.04,54.0,54.02,19802.0,50.4685,50.4966,50.4592,50.4779,19802.0
2018-06-21 14:30:00,54.02,54.03,53.98,53.98,33553.0,50.4779,50.4872,50.4405,50.4405,33553.0
2018-06-21 14:35:00,53.99,54.01,53.95,53.95,25252.0,50.4499,50.4685,50.4125,50.4125,25252.0
2018-06-21 14:40:00,53.96,53.97,53.94,53.96,17301.0,50.4218,50.4312,50.4031,50.4218,17301.0
2018-06-21 14:45:00,53.96,53.99,53.93,53.98,17391.0,50.4218,50.4499,50.3938,50.4405,17391.0
2018-06-21 14:50:00,53.98,53.99,53.9,53.91,24199.0,50.4405,50.4499,50.3658,50.3751,24199.0
2018-06-21 14:55:00,53.92,53.94,53.86,53.87,28510.0,50.3844,50.4031,50.3284,50.3377,28510.0
2018-06-21 15:00:00,53.87,53.9,53.84,53.87,23090.0,50.3377,50.3658,50.3097,50.3377,23090.0
2018-06-21 15:05:00,53.87,53.92,53.82,53.91,26050.0,50.3377,50.3844,50.291,50.3751,26050.0
2018-06-21 15:10:00,53.9,53.91,53.85,53.89,32583.0,50.3658,50.3751,50.319,50.3564,32583.0
2018-06-21 15:15:00,53.89,53.89,53.75,53.78,119285.0,50.3564,50.3564,50.2256,50.2536,119285.0
2018-06-21 15:20:00,53.78,53.85,53.71,53.84,115049.0,50.2536,50.319,50.1882,50.3097,115049.0
2018-06-21 15:25:00,53.84,53.91,53.8,53.88,63123.0,50.3097,50.3751,50.2723,50.3471,63123.0
2018-06-21 15:30:00,53.88,53.88,53.68,53.69,68064.0,50.3471,50.3471,50.1602,50.1695,68064.0
2018-06-21 15:35:00,53.69,53.71,53.64,53.69,70958.0,50.1695,50.1882,50.1228,50.1695,70958.0
2018-06-21 15:40:00,53.68,53.69,53.61,53.64,105229.0,50.1602,50.1695,50.0948,50.1228,105229.0
2018-06-21 15:45:00,53.64,53.78,53.62,53.75,118417.0,50.1228,50.2536,50.1041,50.2256,118417.0
2018-06-21 15:50:00,53.75,53.8,53.73,53.75,64918.0,50.2256,50.2723,50.2069,50.2256,64918.0
2018-06-21 15:55:00,53.75,53.78,53.71,53.73,376900.0,50.2256,50.2536,50.1882,50.2069,376900.0
2018-06-22 09:30:00,53.53,53.99,53.45,53.91,159802.0,50.02,50.4499,49.9453,50.3751,159802.0
2018-06-22 09:35:00,53.93,53.98,53.72,53.73,163666.0,50.3938,50.4405,50.1976,50.2069,163666.0
2018-06-22 09:40:00,53.74,53.94,53.57,53.62,290031.0,50.2162,50.4031,50.0574,50.1041,290031.0
2018-06-22 09:45:00,53.61,53.69,53.45,53.47,137560.0,50.0948,50.1695,49.9453,49.964,137560.0
2018-06-22 09:50:00,53.48,53.48,53.35,53.35,81161.0,49.9733,49.9733,49.8518,49.8518,81161.0
2018-06-22 09:55:00,53.35,53.52,53.33,53.41,124060.0,49.8518,50.0107,49.8331,49.9079,124060.0
2018-06-22 10:00:00,53.41,53.53,53.33,53.47,133790.0,49.9079,50.02,49.8331,49.964,133790.0
2018-06-22 10:05:00,53.47,53.53,53.4,53.49,74648.0,49.964,50.02,49.8985,49.9826,74648.0
2018-06-22 10:10:00,53.51,53.57,53.48,53.57,47990.0,50.0013,50.0574,49.9733,50.0574,47990.0
2018-06-22 10:15:00,53.57,53.58,53.4,53.4,84593.0,50.0574,50.0667,49.8985,49.8985,84593.0
2018-06-22 10:20:00,53.4,53.46,53.35,53.36,62151.0,49.8985,49.9546,49.8518,49.8612,62151.0
2018-06-22 10:25:00,53.35,53.36,53.16,53.22,185818.0,49.8518,49.8612,49.6743,49.7303,185818.0
2018-06-22 10:30:00,53.23,53.27,53.17,53.21,109492.0,49.7397,49.7771,49.6836,49.721,109492.0
2018-06-22 10:35:00,53.22,53.27,52.92,52.92,154060.0,49.7303,49.7771,49.45,49.45,154060.0
2018-06-22 10:40:00,52.91,52.97,52.8,52.85,107935.0,49.4407,49.4967,49.3379,49.3846,107935.0
2018-06-22 10:45:00,52.85,52.92,52.82,52.83,78256.0,49.3846,49.45,49.3566,49.3659,78256.0
2018-06-22 10:50:00,52.82,52.89,52.8,52.84,70935.0,49.3566,49.422,49.3379,49.3753,70935.0
2018-06-22 10:55:00,52.84,52.92,52.83,52.92,57115.0,49.3753,49.45,49.3659,49.45,57115.0
2018-06-22 11:00:00,52.92,52.93,52.85,52.92,87405.0,49.45,49.4594,49.3846,49.45,87405.0
2018-06-22 11:05:00,52.91,52.93,52.84,52.87,67935.0,49.4407,49.4594,49.3753,49.4033,67935.0
2018-06-22 11:10:00,52.87,52.89,52.84,52.86,87637.0,49.4033,49.422,49.3753,49.394,87637.0
2018-06-22 11:15:00,52.85,52.87,52.67,52.67,143133.0,49.3846,49.4033,49.2164,49.2164,143133.0
2018-06-22 11:20:00,52.66,52.76,52.65,52.66,84892.0,49.2071,49.3005,49.1977,49.2071,84892.0
2018-06-22 11:25:00,52.66,52.87,52.65,52.86,77949.0,49.2071,49.4033,49.1977,49.394,77949.0
2018-06-22 11:30:00,52.87,52.92,52.83,52.87,75701.0,49.4033,49.45,49.3659,49.4033,75701.0
2018-06-22 11:35:00,52.88,52.94,52.87,52.93,49347.0,49.4126,49.4687,49.4033,49.4594,49347.0
2018-06-22 11:40:00,52.93,52.98,52.93,52.97,102004.0,49.4594,49.5061,49.4594,49.4967,102004.0
2018-06-22 11:45:00,52.97,53.04,52.93,52.94,82375.0,49.4967,49.5621,49.4594,49.4687,82375.0
2018-06-22 11:50:00,52.95,52.95,52.83,52.83,68140.0,49.478,49.478,49.3659,49.3659,68140.0
2018-06-22 11:55:00,52.82,52.85,52.7,52.71,47952.0,49.3566,49.3846,49.2444,49.2538,47952.0
2018-06-22 12:00:00,52.71,52.83,52.68,52.83,73140.0,49.2538,49.3659,49.2258,49.3659,73140.0
2018-06-22 12:05:00,52.82,52.82,52.73,52.74,32945.0,49.3566,49.3566,49.2725,49.2818,32945.0
2018-06-22 12:10:00,52.73,52.75,52.65,52.66,41469.0,49.2725,49.2912,49.1977,49.2071,41469.0
2018-06-22 12:15:00,52.66,52.67,52.6,52.6,65797.0,49.2071,49.2164,49.151,49.151,65797.0
2018-06-22 12:20:00,52.61,52.66,52.59,52.65,46594.0,49.1603,49.2071,49.1417,49.1977,46594.0
2018-06-22 12:25:00,52.64,52.64,52.55,52.62,50159.0,49.1884,49.1884,49.1043,49.1697,50159.0
2018-06-22 12:30:00,52.61,52.63,52.58,52.61,51406.0,49.1603,49.179,49.1323,49.1603,51406.0
2018-06-22 12:35:00,52.6,52.62,52.58,52.62,26451.0,49.151,49.1697,49.1323,49.1697,26451.0
2018-06-22 12:40:00,52.62,52.62,52.49,52.5,91649.0,49.1697,49.1697,49.0482,49.0576,91649.0
2018-06-22 12:45:00,52.5,52.58,52.47,52.52,72468.0,49.0576,49.1323,49.0295,49.0762,72468.0
2018-06-22 12:50:00,52.51,52.54,52.5,52.51,26108.0,49.0669,49.0949,49.0576,49.0669,26108.0
2018-06-22 12:55:00,52.51,52.58,52.49,52.57,45618.0,49.0669,49.1323,49.0482,49.123,45618.0
2018-06-22 13:00:00,52.57,52.58,52.5,52.5,73256.0,49.123,49.1323,49.0576,49.0576,73256.0
2018-06-22 13:05:00,52.5,52.51,52.46,52.49,81691.0,49.0576,49.0669,49.0202,49.0482,81691.0
2018-06-22 13:10:00,52.5,52.53,52.48,52.51,61990.0,49.0576,49.0856,49.0389,49.0669,61990.0
2018-06-22 13:15:00,52.51,52.56,52.48,52.53,64292.0,49.0669,49.1136,49.0389,49.0856,64292.0
2018-06-22 13:20:00,52.53,52.57,52.52,52.55,32297.0,49.0856,49.123,49.0762,49.1043,32297.0
2018-06-22 13:25:00,52.54,52.54,52.47,52.5,37213.0,49.0949,49.0949,49.0295,49.0576,37213.0
2018-06-22 13:30:00,52.51,52.55,52.47,52.55,48723.0,49.0669,49.1043,49.0295,49.1043,48723.0
2018-06-22 13:35:00,52.55,52.62,52.54,52.61,52268.0,49.1043,49.1697,49.0949,49.1603,52268.0
2018-06-22 13:40:00,52.62,52.66,52.61,52.63,51282.0,49.1697,49.2071,49.1603,49.179,51282.0
2018-06-22 13:45:00,52.63,52.63,52.56,52.57,58043.0,49.179,49.179,49.1136,49.123,58043.0
2018-06-22 13:50:00,52.56,52.57,52.54,52.54,39618.0,49.1136,49.123,49.0949,49.0949,39618.0
2018-06-22 13:55:00,52.54,52.56,52.49,52.51,51279.0,49.0949,49.1136,49.0482,49.0669,51279.0
2018-06-22 14:00:00,52.51,52.54,52.47,52.54,60701.0,49.0669,49.0949,49.0295,49.0949,60701.0
2018-06-22 14:05:00,52.53,52.53,52.44,52.47,68378.0,49.0856,49.0856,49.0015,49.0295,68378.0
2018-06-22 14:10:00,52.47,52.47,52.42,52.47,63419.0,49.0295,49.0295,48.9828,49.0295,63419.0
2018-06-22 14:15:00,52.47,52.57,52.43,52.55,51484.0,49.0295,49.123,48.9921,49.1043,51484.0
2018-06-22 14:20:00,52.55,52.59,52.47,52.49,44136.0,49.1043,49.1417,49.0295,49.0482,44136.0
2018-06-22 14:25:00,52.49,52.5,52.44,52.45,36375.0,49.0482,49.0576,49.0015,49.0108,36375.0
2018-06-22 14:30:00,52.45,52.54,52.44,52.53,77310.0,49.0108,49.0949,49.0015,49.0856,77310.0
2018-06-22 14:35:00,52.53,52.59,52.52,52.59,35775.0,49.0856,49.1417,49.0762,49.1417,35775.0
2018-06-22 14:40:00,52.59,52.61,52.56,52.6,130524.0,49.1417,49.1603,49.1136,49.151,130524.0
2018-06-22 14:45:00,52.6,52.64,52.59,52.64,47108.0,49.151,49.1884,49.1417,49.1884,47108.0
2018-06-22 14:50:00,52.64,52.67,52.63,52.66,46928.0,49.1884,49.2164,49.179,49.2071,46928.0
2018-06-22 14:55:00,52.67,52.73,52.67,52.73,47987.0,49.2164,49.2725,49.2164,49.2725,47987.0
2018-06-22 15:00:00,52.73,52.73,52.68,52.68,90663.0,49.2725,49.2725,49.2258,49.2258,90663.0
2018-06-22 15:05:00,52.69,52.75,52.69,52.7,125337.0,49.2351,49.2912,49.2351,49.2444,125337.0
2018-06-22 15:10:00,52.69,52.7,52.65,52.66,62230.0,49.2351,49.2444,49.1977,49.2071,62230.0
2018-06-22 15:15:00,52.67,52.67,52.64,52.65,59218.0,49.2164,49.2164,49.1884,49.1977,59218.0
2018-06-22 15:20:00,52.65,52.66,52.62,52.64,65618.0,49.1977,49.2071,49.1697,49.1884,65618.0
2018-06-22 15:25:00,52.63,52.66,52.6,52.61,70443.0,49.179,49.2071,49.151,49.1603,70443.0
2018-06-22 15:30:00,52.62,52.7,52.61,52.66,108742.0,49.1697,49.2444,49.1603,49.2071,108742.0
2018-06-22 15:35:00,52.66,52.73,52.66,52.73,164606.0,49.2071,49.2725,49.2071,49.2725,164606.0
2018-06-22 15:40:00,52.73,52.87,52.72,52.86,209579.0,49.2725,49.4033,49.2631,49.394,209579.0
2018-06-22 15:45:00,52.86,52.94,52.84,52.86,277470.0,49.394,49.4687,49.3753,49.394,277470.0
2018-06-22 15:50:00,52.86,52.87,52.76,52.82,283268.0,49.394,49.4033,49.3005,49.3566,283268.0
2018-06-22 15:55:00,52.82,52.82,52.67,52.71,709426.0,49.3566,49.3566,49.2164,49.2538,709426.0
2018-06-25 09:30:00,52.28,52.6,52.17,52.56,100262.0,48.852,49.151,48.7492,49.1136,100262.0
2018-06-25 09:35:00,52.55,52.6,52.48,52.49,29877.0,49.1043,49.151,49.0389,49.0482,29877.0
2018-06-25 09:40:00,52.47,52.5,52.22,52.22,98992.0,49.0295,49.0576,48.7959,48.7959,98992.0
2018-06-25 09:45:00,52.21,52.28,52.05,52.09,49098.0,48.7866,48.852,48.6371,48.6744,49098.0
2018-06-25 09:50:00,52.08,52.16,52.05,52.15,43961.0,48.6651,48.7398,48.6371,48.7305,43961.0
2018-06-25 09:55:00,52.16,52.16,51.94,51.98,70259.0,48.7398,48.7398,48.5343,48.5717,70259.0
2018-06-25 10:00:00,52.0,52.03,51.77,51.77,134331.0,48.5903,48.6184,48.3754,48.3754,134331.0
2018-06-25 10:05:00,51.78,51.86,51.72,51.83,66778.0,48.3848,48.4595,48.3287,48.4315,66778.0
2018-06-25 10:10:00,51.83,51.88,51.81,51.84,49181.0,48.4315,48.4782,48.4128,48.4408,49181.0
2018-06-25 10:15:00,51.83,51.86,51.78,51.82,64478.0,48.4315,48.4595,48.3848,48.4221,64478.0
2018-06-25 10:20:00,51.82,51.83,51.74,51.82,49482.0,48.4221,48.4315,48.3474,48.4221,49482.0
2018-06-25 10:25:00,51.82,51.9,51.75,51.86,112135.0,48.4221,48.4969,48.3567,48.4595,112135.0
2018-06-25 10:30:00,51.86,51.91,51.85,51.91,43014.0,48.4595,48.5062,48.4502,48.5062,43014.0
2018-06-25 10:35:00,51.92,51.92,51.74,51.76,75155.0,48.5156,48.5156,48.3474,48.3661,75155.0
2018-06-25 10:40:00,51.75,51.85,51.74,51.84,57087.0,48.3567,48.4502,48.3474,48.4408,57087.0
2018-06-25 10:45:00,51.84,51.88,51.64,51.7,82008.0,48.4408,48.4782,48.2539,48.31,82008.0
2018-06-25 10:50:00,51.72,51.83,51.71,51.75,67874.0,48.3287,48.4315,48.3194,48.3567,67874.0
2018-06-25 10:55:00,51.75,51.76,51.69,51.7,62566.0,48.3567,48.3661,48.3007,48.31,62566.0
2018-06-25 11:00:00,51.69,51.78,51.59,51.59,56820.0,48.3007,48.3848,48.2072,48.2072,56820.0
2018-06-25 11:05:00,51.59,51.61,51.55,51.59,53142.0,48.2072,48.2259,48.1698,48.2072,53142.0
2018-06-25 11:10:00,51.59,51.63,51.55,51.59,53780.0,48.2072,48.2446,48.1698,48.2072,53780.0
2018-06-25 11:15:00,51.58,51.62,51.42,51.44,93460.0,48.1979,48.2353,48.0484,48.0671,93460.0
2018-06-25 11:20:00,51.44,51.46,51.21,51.21,93017.0,48.0671,48.0857,47.8521,47.8521,93017.0
2018-06-25 11:25:00,51.22,51.34,51.2,51.27,49245.0,47.8615,47.9736,47.8428,47.9082,49245.0
2018-06-25 11:30:00,51.28,51.4,51.27,51.35,53181.0,47.9176,48.0297,47.9082,47.983,53181.0
2018-06-25 11:35:00,51.34,51.41,51.31,51.34,78229.0,47.9736,48.039,47.9456,47.9736,78229.0
2018-06-25 11:40:00,51.35,51.36,51.29,51.35,202207.0,47.983,47.9923,47.9269,47.983,202207.0
2018-06-25 11:45:00,51.35,51.43,51.33,51.41,98740.0,47.983,48.0577,47.9643,48.039,98740.0
2018-06-25 11:50:00,51.41,51.46,51.39,51.45,62600.0,48.039,48.0857,48.0203,48.0764,62600.0
2018-06-25 11:55:00,51.44,51.48,51.42,51.44,69792.0,48.0671,48.1044,48.0484,48.0671,69792.0
2018-06-25 12:00:00,51.43,51.45,51.3,51.3,57882.0,48.0577,48.0764,47.9362,47.9362,57882.0
2018-06-25 12:05:00,51.3,51.32,51.1,51.11,74910.0,47.9362,47.9549,47.7494,47.7587,74910.0
2018-06-25 12:10:00,51.12,51.12,50.92,51.03,150790.0,47.768,47.768,47.5812,47.6839,150790.0
2018-06-25 12:15:00,51.03,51.18,51.02,51.16,43677.0,47.6839,47.8241,47.6746,47.8054,43677.0
2018-06-25 12:20:00,51.16,51.3,51.12,51.29,48366.0,47.8054,47.9362,47.768,47.9269,48366.0
2018-06-25 12:25:00,51.29,51.31,51.22,51.25,47183.0,47.9269,47.9456,47.8615,47.8895,47183.0
2018-06-25 12:30:00,51.24,51.41,51.23,51.4,61286.0,47.8802,48.039,47.8708,48.0297,61286.0
2018-06-25 12:35:00,51.4,51.4,51.26,51.31,62428.0,48.0297,48.0297,47.8989,47.9456,62428.0
2018-06-25 12:40:00,51.31,51.4,51.31,51.37,41146.0,47.9456,48.0297,47.9456,48.0017,41146.0
2018-06-25 12:45:00,51.37,51.42,51.32,51.37,93509.0,48.0017,48.0484,47.9549,48.0017,93509.0
2018-06-25 12:50:00,51.37,51.44,51.34,51.4,54998.0,48.0017,48.0671,47.9736,48.0297,54998.0
2018-06-25 12:55:00,51.4,51.45,51.36,51.42,68769.0,48.0297,48.0764,47.9923,48.0484,68769.0
2018-06-25 13:00:00,51.42,51.44,51.32,51.34,43198.0,48.0484,48.0671,47.9549,47.9736,43198.0
2018-06-25 13:05:00,51.33,51.4,51.33,51.37,44618.0,47.9643,48.0297,47.9643,48.0017,44618.0
2018-06-25 13:10:00,51.37,51.37,51.24,51.25,49554.0,48.0017,48.0017,47.8802,47.8895,49554.0
2018-06-25 13:15:00,51.25,51.36,51.24,51.31,45130.0,47.8895,47.9923,47.8802,47.9456,45130.0
2018-06-25 13:20:00,51.31,51.36,51.27,51.27,48652.0,47.9456,47.9923,47.9082,47.9082,48652.0
2018-06-25 13:25:00,51.26,51.34,51.26,51.31,36032.0,47.8989,47.9736,47.8989,47.9456,36032.0
2018-06-25 13:30:00,51.32,51.4,51.3,51.37,50702.0,47.9549,48.0297,47.9362,48.0017,50702.0
2018-06-25 13:35:00,51.37,51.38,51.32,51.34,39410.0,48.0017,48.011,47.9549,47.9736,39410.0
2018-06-25 13:40:00,51.35,51.4,51.33,51.4,47913.0,47.983,48.0297,47.9643,48.0297,47913.0
2018-06-25 13:45:00,51.4,51.45,51.35,51.37,57793.0,48.0297,48.0764,47.983,48.0017,57793.0
2018-06-25 13:50:00,51.37,51.41,51.32,51.33,47352.0,48.0017,48.039,47.9549,47.9643,47352.0
2018-06-25 13:55:00,51.33,51.38,51.32,51.35,30784.0,47.9643,48.011,47.9549,47.983,30784.0
2018-06-25 14:00:00,51.35,51.38,51.3,51.32,45186.0,47.983,48.011,47.9362,47.9549,45186.0
2018-06-25 14:05:00,51.32,51.34,51.28,51.29,27368.0,47.9549,47.9736,47.9176,47.9269,27368.0
2018-06-25 14:10:00,51.28,51.29,51.26,51.27,40387.0,47.9176,47.9269,47.8989,47.9082,40387.0
2018-06-25 14:15:00,51.27,51.32,51.25,51.26,122344.0,47.9082,47.9549,47.8895,47.8989,122344.0
2018-06-25 14:20:00,51.26,51.27,51.25,51.25,47303.0,47.8989,47.9082,47.8895,47.8895,47303.0
2018-06-25 14:25:00,51.25,51.26,51.19,51.23,62829.0,47.8895,47.8989,47.8335,47.8708,62829.0
2018-06-25 14:30:00,51.23,51.27,51.15,51.15,39137.0,47.8708,47.9082,47.7961,47.7961,39137.0
2018-06-25 14:35:00,51.16,51.16,50.95,50.96,83713.0,47.8054,47.8054,47.6092,47.6185,83713.0
2018-06-25 14:40:00,50.96,50.98,50.94,50.97,51548.0,47.6185,47.6372,47.5998,47.6279,51548.0
2018-06-25 14:45:00,50.98,50.98,50.88,50.9,79305.0,47.6372,47.6372,47.5438,47.5625,79305.0
2018-06-25 14:50:00,50.89,50.89,50.71,50.78,125713.0,47.5531,47.5531,47.3849,47.4503,125713.0
2018-06-25 14:55:00,50.78,50.89,50.76,50.87,78755.0,47.4503,47.5531,47.4316,47.5344,78755.0
2018-06-25 15:00:00,50.87,50.97,50.86,50.92,64389.0,47.5344,47.6279,47.5251,47.5812,64389.0
2018-06-25 15:05:00,50.92,50.94,50.87,50.87,61973.0,47.5812,47.5998,47.5344,47.5344,61973.0
2018-06-25 15:10:00,50.87,50.95,50.85,50.85,71626.0,47.5344,47.6092,47.5157,47.5157,71626.0
2018-06-25 15:15:00,50.85,51.02,50.83,51.02,78941.0,47.5157,47.6746,47.4971,47.6746,78941.0
2018-06-25 15:20:00,51.02,51.1,51.02,51.1,90169.0,47.6746,47.7494,47.6746,47.7494,90169.0
2018-06-25 15:25:00,51.11,51.12,51.07,51.08,81641.0,47.7587,47.768,47.7213,47.7307,81641.0
2018-06-25 15:30:00,51.08,51.11,51.03,51.1,107274.0,47.7307,47.7587,47.6839,47.7494,107274.0
2018-06-25 15:35:00,51.1,51.33,51.08,51.3,138916.0,47.7494,47.9643,47.7307,47.9362,138916.0
2018-06-25 15:40:00,51.29,51.42,51.24,51.26,148937.0,47.9269,48.0484,47.8802,47.8989,148937.0
2018-06-25 15:45:00,51.27,51.32,51.21,51.26,214145.0,47.9082,47.9549,47.8521,47.8989,214145.0
2018-06-25 15:50:00,51.26,51.33,51.23,51.28,177910.0,47.8989,47.9643,47.8708,47.9176,177910.0
2018-06-25 15:55:00,51.28,51.41,51.26,51.32,369462.0,47.9176,48.039,47.8989,47.9549,369462.0
2018-06-26 09:30:00,51.53,51.62,51.37,51.48,105672.0,48.1512,48.2353,48.0017,48.1044,105672.0
2018-06-26 09:35:00,51.48,51.56,51.21,51.33,66450.0,48.1044,48.1792,47.8521,47.9643,66450.0
2018-06-26 09:40:00,51.33,51.44,51.2,51.21,73564.0,47.9643,48.0671,47.8428,47.8521,73564.0
2018-06-26 09:45:00,51.24,51.26,51.12,51.22,70387.0,47.8802,47.8989,47.768,47.8615,70387.0
2018-06-26 09:50:00,51.21,51.44,51.2,51.39,91217.0,47.8521,48.0671,47.8428,48.0203,91217.0
2018-06-26 09:55:00,51.38,51.42,51.28,51.31,70323.0,48.011,48.0484,47.9176,47.9456,70323.0
2018-06-26 10:00:00,51.31,51.5,51.29,51.36,42155.0,47.9456,48.1231,47.9269,47.9923,42155.0
2018-06-26 10:05:00,51.36,51.36,51.14,51.18,51738.0,47.9923,47.9923,47.7867,47.8241,51738.0
2018-06-26 10:10:00,51.17,51.24,51.16,51.22,55186.0,47.8148,47.8802,47.8054,47.8615,55186.0
2018-06-26 10:15:00,51.22,51.33,51.2,51.28,58674.0,47.8615,47.9643,47.8428,47.9176,58674.0
2018-06-26 10:20:00,51.27,51.31,51.21,51.22,77851.0,47.9082,47.9456,47.8521,47.8615,77851.0
2018-06-26 10:25:00,51.22,51.3,51.18,51.19,48555.0,47.8615,47.9362,47.8241,47.8335,48555.0
2018-06-26 10:30:00,51.17,51.34,51.15,51.33,39836.0,47.8148,47.9736,47.7961,47.9643,39836.0
2018-06-26 10:35:00,51.33,51.36,51.2,51.26,36520.0,47.9643,47.9923,47.8428,47.8989,36520.0
2018-06-26 10:40:00,51.26,51.28,51.15,51.21,52899.0,47.8989,47.9176,47.7961,47.8521,52899.0
2018-06-26 10:45:00,51.22,51.24,51.1,51.2,41322.0,47.8615,47.8802,47.7494,47.8428,41322.0
2018-06-26 10:50:00,51.2,51.23,51.17,51.18,49989.0,47.8428,47.8708,47.8148,47.8241,49989.0
2018-06-26 10:55:00,51.18,51.23,51.17,51.21,84358.0,47.8241,47.8708,47.8148,47.8521,84358.0
2018-06-26 11:00:00,51.2,51.2,51.13,51.16,66828.0,47.8428,47.8428,47.7774,47.8054,66828.0
2018-06-26 11:05:00,51.16,51.21,51.15,51.2,38935.0,47.8054,47.8521,47.7961,47.8428,38935.0
2018-06-26 11:10:00,51.2,51.28,51.2,51.26,30714.0,47.8428,47.9176,47.8428,47.8989,30714.0
2018-06-26 11:15:00,51.26,51.26,51.11,51.12,58870.0,47.8989,47.8989,47.7587,47.768,58870.0
2018-06-26 11:20:00,51.12,51.13,51.06,51.08,41609.0,47.768,47.7774,47.712,47.7307,41609.0
2018-06-26 11:25:00,51.07,51.12,51.07,51.07,56960.0,47.7213,47.768,47.7213,47.7213,56960.0
2018-06-26 11:30:00,51.07,51.08,50.91,50.96,68055.0,47.7213,47.7307,47.5718,47.6185,68055.0
2018-06-26 11:35:00,50.97,51.04,50.96,51.02,66377.0,47.6279,47.6933,47.6185,47.6746,66377.0
2018-06-26 11:40:00,51.04,51.12,50.99,50.99,69683.0,47.6933,47.768,47.6466,47.6466,69683.0
2018-06-26 11:45:00,50.99,51.01,50.94,50.95,53733.0,47.6466,47.6653,47.5998,47.6092,53733.0
2018-06-26 11:50:00,50.95,51.03,50.93,50.99,38027.0,47.6092,47.6839,47.5905,47.6466,38027.0
2018-06-26 11:55:00,50.99,51.05,50.98,51.05,30313.0,47.6466,47.7026,47.6372,47.7026,30313.0
2018-06-26 12:00:00,51.06,51.12,51.06,51.08,46687.0,47.712,47.768,47.712,47.7307,46687.0
2018-06-26 12:05:00,51.08,51.16,51.07,51.14,53248.0,47.7307,47.8054,47.7213,47.7867,53248.0
2018-06-26 12:10:00,51.14,51.19,51.13,51.13,46387.0,47.7867,47.8335,47.7774,47.7774,46387.0
2018-06-26 12:15:00,51.13,51.14,51.07,51.11,52649.0,47.7774,47.7867,47.7213,47.7587,52649.0
2018-06-26 12:20:00,51.11,51.13,51.09,51.1,48762.0,47.7587,47.7774,47.74,47.7494,48762.0
2018-06-26 12:25:00,51.1,51.12,51.05,51.12,43109.0,47.7494,47.768,47.7026,47.768,43109.0
2018-06-26 12:30:00,51.12,51.14,51.08,51.11,35261.0,47.768,47.7867,47.7307,47.7587,35261.0
2018-06-26 12:35:00,51.11,51.15,51.1,51.15,33900.0,47.7587,47.7961,47.7494,47.7961,33900.0
2018-06-26 12:40:00,51.14,51.21,51.14,51.15,53441.0,47.7867,47.8521,47.7867,47.7961,53441.0
2018-06-26 12:45:00,51.15,51.16,51.12,51.14,23077.0,47.7961,47.8054,47.768,47.7867,23077.0
2018-06-26 12:50:00,51.14,51.18,51.14,51.18,24238.0,47.7867,47.8241,47.7867,47.8241,24238.0
2018-06-26 12:55:00,51.18,51.18,51.09,51.13,39569.0,47.8241,47.8241,47.74,47.7774,39569.0
2018-06-26 13:00:00,51.13,51.18,51.11,51.17,19730.0,47.7774,47.8241,47.7587,47.8148,19730.0
2018-06-26 13:05:00,51.18,51.23,51.17,51.23,47305.0,47.8241,47.8708,47.8148,47.8708,47305.0
2018-06-26 13:10:00,51.22,51.25,51.2,51.25,40568.0,47.8615,47.8895,47.8428,47.8895,40568.0
2018-06-26 13:15:00,51.25,51.32,51.24,51.31,51832.0,47.8895,47.9549,47.8802,47.9456,51832.0
2018-06-26 13:20:00,51.32,51.32,51.25,51.26,33563.0,47.9549,47.9549,47.8895,47.8989,33563.0
2018-06-26 13:25:00,51.26,51.26,51.12,51.16,32741.0,47.8989,47.8989,47.768,47.8054,32741.0
2018-06-26 13:30:00,51.16,51.2,51.12,51.12,25344.0,47.8054,47.8428,47.768,47.768,25344.0
2018-06-26 13:35:00,51.12,51.15,51.07,51.15,37244.0,47.768,47.7961,47.7213,47.7961,37244.0
2018-06-26 13:40:00,51.15,51.15,51.07,51.1,24541.0,47.7961,47.7961,47.7213,47.7494,24541.0
2018-06-26 13:45:00,51.1,51.17,51.08,51.16,26915.0,47.7494,47.8148,47.7307,47.8054,26915.0
2018-06-26 13:50:00,51.17,51.21,51.16,51.2,21674.0,47.8148,47.8521,47.8054,47.8428,21674.0
2018-06-26 13:55:00,51.2,51.26,51.2,51.26,14944.0,47.8428,47.8989,47.8428,47.8989,14944.0
2018-06-26 14:00:00,51.26,51.3,51.25,51.26,15480.0,47.8989,47.9362,47.8895,47.8989,15480.0
2018-06-26 14:05:00,51.26,51.29,51.23,51.24,17290.0,47.8989,47.9269,47.8708,47.8802,17290.0
2018-06-26 14:10:00,51.24,51.3,51.23,51.3,31401.0,47.8802,47.9362,47.8708,47.9362,31401.0
2018-06-26 14:15:00,51.31,51.35,51.29,51.35,19705.0,47.9456,47.983,47.9269,47.983,19705.0
2018-06-26 14:20:00,51.35,51.37,51.32,51.34,18670.0,47.983,48.0017,47.9549,47.9736,18670.0
2018-06-26 14:25:00,51.35,51.35,51.29,51.32,23387.0,47.983,47.983,47.9269,47.9549,23387.0
2018-06-26 14:30:00,51.31,51.32,51.26,51.29,28595.0,47.9456,47.9549,47.8989,47.9269,28595.0
2018-06-26 14:35:00,51.29,51.4,51.29,51.4,31928.0,47.9269,48.0297,47.9269,48.0297,31928.0
2018-06-26 14:40:00,51.41,51.42,51.36,51.36,38610.0,48.039,48.0484,47.9923,47.9923,38610.0
2018-06-26 14:45:00,51.37,51.39,51.33,51.34,16567.0,48.0017,48.0203,47.9643,47.9736,16567.0
2018-06-26 14:50:00,51.34,51.36,51.32,51.33,19062.0,47.9736,47.9923,47.9549,47.9643,19062.0
2018-06-26 14:55:00,51.34,51.34,51.25,51.28,37054.0,47.9736,47.9736,47.8895,47.9176,37054.0
2018-06-26 15:00:00,51.27,51.28,51.2,51.2,27177.0,47.9082,47.9176,47.8428,47.8428,27177.0
2018-06-26 15:05:00,51.2,51.24,51.19,51.2,20425.0,47.8428,47.8802,47.8335,47.8428,20425.0
2018-06-26 15:10:00,51.19,51.2,51.11,51.16,56018.0,47.8335,47.8428,47.7587,47.8054,56018.0
2018-06-26 15:15:00,51.16,51.16,51.11,51.13,22370.0,47.8054,47.8054,47.7587,47.7774,22370.0
2018-06-26 15:20:00,51.13,51.16,51.12,51.14,32475.0,47.7774,47.8054,47.768,47.7867,32475.0
2018-06-26 15:25:00,51.14,51.19,51.13,51.13,42352.0,47.7867,47.8335,47.7774,47.7774,42352.0
2018-06-26 15:30:00,51.14,51.22,51.13,51.22,50014.0,47.7867,47.8615,47.7774,47.8615,50014.0
2018-06-26 15:35:00,51.22,51.25,51.17,51.23,65952.0,47.8615,47.8895,47.8148,47.8708,65952.0
2018-06-26 15:40:00,51.23,51.24,51.16,51.16,75361.0,47.8708,47.8802,47.8054,47.8054,75361.0
2018-06-26 15:45:00,51.16,51.16,51.06,51.09,117651.0,47.8054,47.8054,47.712,47.74,117651.0
2018-06-26 15:50:00,51.1,51.15,51.05,51.14,143881.0,47.7494,47.7961,47.7026,47.7867,143881.0
2018-06-26 15:55:00,51.14,51.14,51.07,51.08,292649.0,47.7867,47.7867,47.7213,47.7307,292649.0
2018-06-27 09:30:00,51.03,51.05,50.85,50.98,138494.0,47.6839,47.7026,47.5157,47.6372,138494.0
2018-06-27 09:35:00,50.98,51.05,50.61,50.79,142548.0,47.6372,47.7026,47.2915,47.4597,142548.0
2018-06-27 09:40:00,50.77,50.97,50.73,50.97,74612.0,47.441,47.6279,47.4036,47.6279,74612.0
2018-06-27 09:45:00,50.98,51.06,50.89,50.98,56196.0,47.6372,47.712,47.5531,47.6372,56196.0
2018-06-27 09:50:00,50.98,51.16,50.98,51.1,72753.0,47.6372,47.8054,47.6372,47.7494,72753.0
2018-06-27 09:55:00,51.11,51.16,51.0,51.04,57535.0,47.7587,47.8054,47.6559,47.6933,57535.0
2018-06-27 10:00:00,51.04,51.05,50.91,50.94,56743.0,47.6933,47.7026,47.5718,47.5998,56743.0
2018-06-27 10:05:00,50.93,51.0,50.91,50.98,72434.0,47.5905,47.6559,47.5718,47.6372,72434.0
2018-06-27 10:10:00,50.98,51.08,50.95,51.08,119132.0,47.6372,47.7307,47.6092,47.7307,119132.0
2018-06-27 10:15:00,51.09,51.17,51.05,51.07,62333.0,47.74,47.8148,47.7026,47.7213,62333.0
2018-06-27 10:20:00,51.07,51.18,51.06,51.08,64881.0,47.7213,47.8241,47.712,47.7307,64881.0
2018-06-27 10:25:00,51.07,51.16,51.04,51.07,38018.0,47.7213,47.8054,47.6933,47.7213,38018.0
2018-06-27 10:30:00,51.05,51.1,50.97,50.97,59620.0,47.7026,47.7494,47.6279,47.6279,59620.0
2018-06-27 10:35:00,50.98,51.1,50.94,51.08,78687.0,47.6372,47.7494,47.5998,47.7307,78687.0
2018-06-27 10:40:00,51.08,51.1,50.98,51.02,68770.0,47.7307,47.7494,47.6372,47.6746,68770.0
2018-06-27 10:45:00,51.02,51.02,50.88,50.88,54382.0,47.6746,47.6746,47.5438,47.5438,54382.0
2018-06-27 10:50:00,50.89,51.0,50.88,50.98,42465.0,47.5531,47.6559,47.5438,47.6372,42465.0
2018-06-27 10:55:00,50.98,51.0,50.93,50.94,64563.0,47.6372,47.6559,47.5905,47.5998,64563.0
2018-06-27 11:00:00,50.93,50.98,50.89,50.94,54474.0,47.5905,47.6372,47.5531,47.5998,54474.0
2018-06-27 11:05:00,50.94,50.94,50.8,50.81,62968.0,47.5998,47.5998,47.469,47.4784,62968.0
2018-06-27 11:10:00,50.81,50.86,50.72,50.75,63367.0,47.4784,47.5251,47.3943,47.4223,63367.0
2018-06-27 11:15:00,50.75,50.83,50.73,50.82,37252.0,47.4223,47.4971,47.4036,47.4877,37252.0
2018-06-27 11:20:00,50.83,50.84,50.72,50.73,60267.0,47.4971,47.5064,47.3943,47.4036,60267.0
2018-06-27 11:25:00,50.74,50.74,50.62,50.62,68847.0,47.413,47.413,47.3008,47.3008,68847.0
2018-06-27 11:30:00,50.62,50.63,50.52,50.55,137465.0,47.3008,47.3102,47.2074,47.2354,137465.0
2018-06-27 11:35:00,50.56,50.61,50.49,50.52,146552.0,47.2448,47.2915,47.1794,47.2074,146552.0
2018-06-27 11:40:00,50.51,50.61,50.46,50.6,136191.0,47.198,47.2915,47.1513,47.2821,136191.0
2018-06-27 11:45:00,50.6,50.71,50.59,50.64,78362.0,47.2821,47.3849,47.2728,47.3195,78362.0
2018-06-27 11:50:00,50.64,50.64,50.43,50.49,113798.0,47.3195,47.3195,47.1233,47.1794,113798.0
2018-06-27 11:55:00,50.5,50.54,50.47,50.54,78835.0,47.1887,47.2261,47.1607,47.2261,78835.0
2018-06-27 12:00:00,50.54,50.63,50.52,50.61,50627.0,47.2261,47.3102,47.2074,47.2915,50627.0
2018-06-27 12:05:00,50.61,50.62,50.54,50.56,32857.0,47.2915,47.3008,47.2261,47.2448,32857.0
2018-06-27 12:10:00,50.56,50.59,50.51,50.53,27130.0,47.2448,47.2728,47.198,47.2167,27130.0
2018-06-27 12:15:00,50.53,50.66,50.52,50.63,49650.0,47.2167,47.3382,47.2074,47.3102,49650.0
2018-06-27 12:20:00,50.64,50.64,50.52,50.55,64217.0,47.3195,47.3195,47.2074,47.2354,64217.0
2018-06-27 12:25:00,50.54,50.55,50.5,50.51,31869.0,47.2261,47.2354,47.1887,47.198,31869.0
2018-06-27 12:30:00,50.51,50.52,50.45,50.52,50417.0,47.198,47.2074,47.142,47.2074,50417.0
2018-06-27 12:35:00,50.52,50.54,50.45,50.51,40855.0,47.2074,47.2261,47.142,47.198,40855.0
2018-06-27 12:40:00,50.51,50.51,50.45,50.48,148971.0,47.198,47.198,47.142,47.17,148971.0
2018-06-27 12:45:00,50.47,50.59,50.46,50.59,76202.0,47.1607,47.2728,47.1513,47.2728,76202.0
2018-06-27 12:50:00,50.59,50.72,50.57,50.57,68152.0,47.2728,47.3943,47.2541,47.2541,68152.0
2018-06-27 12:55:00,50.57,50.61,50.54,50.57,41246.0,47.2541,47.2915,47.2261,47.2541,41246.0
2018-06-27 13:00:00,50.57,50.62,50.56,50.59,53814.0,47.2541,47.3008,47.2448,47.2728,53814.0
2018-06-27 13:05:00,50.59,50.59,50.48,50.51,55812.0,47.2728,47.2728,47.17,47.198,55812.0
2018-06-27 13:10:00,50.51,50.56,50.48,50.48,48567.0,47.198,47.2448,47.17,47.17,48567.0
2018-06-27 13:15:00,50.48,50.5,50.36,50.39,60391.0,47.17,47.1887,47.0579,47.0859,60391.0
2018-06-27 13:20:00,50.39,50.49,50.39,50.46,75931.0,47.0859,47.1794,47.0859,47.1513,75931.0
2018-06-27 13:25:00,50.46,50.54,50.43,50.54,77397.0,47.1513,47.2261,47.1233,47.2261,77397.0
2018-06-27 13:30:00,50.54,50.58,50.48,50.57,66764.0,47.2261,47.2635,47.17,47.2541,66764.0
2018-06-27 13:35:00,50.58,50.58,50.47,50.48,39065.0,47.2635,47.2635,47.1607,47.17,39065.0
2018-06-27 13:40:00,50.48,50.54,50.46,50.52,34964.0,47.17,47.2261,47.1513,47.2074,34964.0
2018-06-27 13:45:00,50.52,50.53,50.37,50.38,38003.0,47.2074,47.2167,47.0672,47.0766,38003.0
2018-06-27 13:50:00,50.37,50.37,50.3,50.34,45734.0,47.0672,47.0672,47.0018,47.0392,45734.0
2018-06-27 13:55:00,50.34,50.4,50.3,50.39,37974.0,47.0392,47.0953,47.0018,47.0859,37974.0
2018-06-27 14:00:00,50.39,50.42,50.3,50.33,69841.0,47.0859,47.1139,47.0018,47.0298,69841.0
2018-06-27 14:05:00,50.34,50.35,50.18,50.18,115840.0,47.0392,47.0485,46.8897,46.8897,115840.0
2018-06-27 14:10:00,50.18,50.31,50.18,50.24,142237.0,46.8897,47.0112,46.8897,46.9457,142237.0
2018-06-27 14:15:00,50.24,50.3,50.22,50.27,54915.0,46.9457,47.0018,46.9271,46.9738,54915.0
2018-06-27 14:20:00,50.27,50.37,50.26,50.29,109532.0,46.9738,47.0672,46.9644,46.9925,109532.0
2018-06-27 14:25:00,50.29,50.34,50.22,50.23,69701.0,46.9925,47.0392,46.9271,46.9364,69701.0
2018-06-27 14:30:00,50.22,50.29,50.18,50.18,51375.0,46.9271,46.9925,46.8897,46.8897,51375.0
2018-06-27 14:35:00,50.19,50.27,50.18,50.26,63413.0,46.899,46.9738,46.8897,46.9644,63413.0
2018-06-27 14:40:00,50.26,50.27,50.18,50.21,35738.0,46.9644,46.9738,46.8897,46.9177,35738.0
2018-06-27 14:45:00,50.2,50.23,50.12,50.2,93714.0,46.9084,46.9364,46.8336,46.9084,93714.0
2018-06-27 14:50:00,50.21,50.21,50.02,50.05,147431.0,46.9177,46.9177,46.7402,46.7682,147431.0
2018-06-27 14:55:00,50.04,50.07,49.92,49.95,247052.0,46.7589,46.7869,46.6467,46.6748,247052.0
2018-06-27 15:00:00,49.95,50.03,49.93,50.03,179221.0,46.6748,46.7495,46.6561,46.7495,179221.0
2018-06-27 15:05:00,50.03,50.04,49.86,49.87,144130.0,46.7495,46.7589,46.5907,46.6,144130.0
2018-06-27 15:10:00,49.88,49.94,49.81,49.81,123895.0,46.6094,46.6654,46.5439,46.5439,123895.0
2018-06-27 15:15:00,49.81,49.86,49.7,49.86,168831.0,46.5439,46.5907,46.4412,46.5907,168831.0
2018-06-27 15:20:00,49.85,50.0,49.84,50.0,167077.0,46.5813,46.7215,46.572,46.7215,167077.0
2018-06-27 15:25:00,50.0,50.14,49.94,50.13,122777.0,46.7215,46.8523,46.6654,46.843,122777.0
2018-06-27 15:30:00,50.14,50.17,50.09,50.09,116013.0,46.8523,46.8803,46.8056,46.8056,116013.0
2018-06-27 15:35:00,50.1,50.1,49.94,49.98,140812.0,46.8149,46.8149,46.6654,46.7028,140812.0
2018-06-27 15:40:00,49.99,50.06,49.96,49.97,244000.0,46.7121,46.7775,46.6841,46.6934,244000.0
2018-06-27 15:45:00,49.97,49.98,49.88,49.89,251089.0,46.6934,46.7028,46.6094,46.6187,251089.0
2018-06-27 15:50:00,49.88,49.96,49.86,49.96,294731.0,46.6094,46.6841,46.5907,46.6841,294731.0
2018-06-27 15:55:00,49.96,50.0,49.88,49.89,586804.0,46.6841,46.7215,46.6094,46.6187,586804.0
2018-06-28 09:30:00,49.82,49.82,49.47,49.62,135339.0,46.5533,46.5533,46.2262,46.3664,135339.0
2018-06-28 09:35:00,49.62,49.81,49.58,49.69,83903.0,46.3664,46.5439,46.329,46.4318,83903.0
2018-06-28 09:40:00,49.69,49.72,49.58,49.58,67696.0,46.4318,46.4598,46.329,46.329,67696.0
2018-06-28 09:45:00,49.59,49.59,49.36,49.44,96476.0,46.3384,46.3384,46.1234,46.1982,96476.0
2018-06-28 09:50:00,49.44,49.62,49.33,49.56,82176.0,46.1982,46.3664,46.0954,46.3103,82176.0
2018-06-28 09:55:00,49.55,49.58,49.31,49.39,154660.0,46.301,46.329,46.0767,46.1515,154660.0
2018-06-28 10:00:00,49.4,49.6,49.32,49.41,131775.0,46.1608,46.3477,46.0861,46.1702,131775.0
2018-06-28 10:05:00,49.41,49.51,49.37,49.41,120805.0,46.1702,46.2636,46.1328,46.1702,120805.0
2018-06-28 10:10:00,49.41,49.44,49.21,49.3,132156.0,46.1702,46.1982,45.9833,46.0674,132156.0
2018-06-28 10:15:00,49.29,49.32,49.05,49.08,140561.0,46.058,46.0861,45.8338,45.8618,140561.0
2018-06-28 10:20:00,49.08,49.27,49.06,49.24,99527.0,45.8618,46.0393,45.8431,46.0113,99527.0
2018-06-28 10:25:00,49.25,49.4,49.18,49.24,69991.0,46.0207,46.1608,45.9552,46.0113,69991.0
2018-06-28 10:30:00,49.22,49.29,49.13,49.14,77031.0,45.9926,46.058,45.9085,45.9179,77031.0
2018-06-28 10:35:00,49.15,49.23,49.07,49.23,67606.0,45.9272,46.002,45.8525,46.002,67606.0
2018-06-28 10:40:00,49.22,49.39,49.17,49.37,66971.0,45.9926,46.1515,45.9459,46.1328,66971.0
2018-06-28 10:45:00,49.38,49.43,49.28,49.29,90249.0,46.1421,46.1889,46.0487,46.058,90249.0
2018-06-28 10:50:00,49.28,49.38,49.16,49.34,81663.0,46.0487,46.1421,45.9366,46.1048,81663.0
2018-06-28 10:55:00,49.34,49.4,49.22,49.38,71944.0,46.1048,46.1608,45.9926,46.1421,71944.0
2018-06-28 11:00:00,49.39,49.46,49.29,49.33,91835.0,46.1515,46.2169,46.058,46.0954,91835.0
2018-06-28 11:05:00,49.34,49.36,49.22,49.34,73795.0,46.1048,46.1234,45.9926,46.1048,73795.0
2018-06-28 11:10:00,49.35,49.36,49.19,49.25,70898.0,46.1141,46.1234,45.9646,46.0207,70898.0
2018-06-28 11:15:00,49.24,49.27,49.19,49.23,60393.0,46.0113,46.0393,45.9646,46.002,60393.0
2018-06-28 11:20:00,49.23,49.37,49.17,49.37,51125.0,46.002,46.1328,45.9459,46.1328,51125.0
2018-06-28 11:25:00,49.36,49.47,49.3,49.33,154289.0,46.1234,46.2262,46.0674,46.0954,154289.0
2018-06-28 11:30:00,49.34,49.44,49.26,49.27,185831.0,46.1048,46.1982,46.03,46.0393,185831.0
2018-06-28 11:35:00,49.28,49.35,49.25,49.33,126993.0,46.0487,46.1141,46.0207,46.0954,126993.0
2018-06-28 11:40:00,49.33,49.36,49.26,49.33,71827.0,46.0954,46.1234,46.03,46.0954,71827.0
2018-06-28 11:45:00,49.32,49.34,49.27,49.31,43764.0,46.0861,46.1048,46.0393,46.0767,43764.0
2018-06-28 11:50:00,49.3,49.35,49.3,49.33,43270.0,46.0674,46.1141,46.0674,46.0954,43270.0
2018-06-28 11:55:00,49.32,49.44,49.29,49.44,47965.0,46.0861,46.1982,46.058,46.1982,47965.0
2018-06-28 12:00:00,49.45,49.47,49.37,49.41,67923.0,46.2075,46.2262,46.1328,46.1702,67923.0
2018-06-28 12:05:00,49.41,49.43,49.28,49.31,44001.0,46.1702,46.1889,46.0487,46.0767,44001.0
2018-06-28 12:10:00,49.32,49.34,49.29,49.3,37860.0,46.0861,46.1048,46.058,46.0674,37860.0
2018-06-28 12:15:00,49.3,49.35,49.3,49.34,26559.0,46.0674,46.1141,46.0674,46.1048,26559.0
2018-06-28 12:20:00,49.34,49.37,49.24,49.33,57457.0,46.1048,46.1328,46.0113,46.0954,57457.0
2018-06-28 12:25:00,49.33,49.35,49.28,49.33,52927.0,46.0954,46.1141,46.0487,46.0954,52927.0
2018-06-28 12:30:00,49.33,49.48,49.32,49.44,65863.0,46.0954,46.2356,46.0861,46.1982,65863.0
2018-06-28 12:35:00,49.44,49.45,49.34,49.4,27561.0,46.1982,46.2075,46.1048,46.1608,27561.0
2018-06-28 12:40:00,49.4,49.42,49.35,49.41,32169.0,46.1608,46.1795,46.1141,46.1702,32169.0
2018-06-28 12:45:00,49.4,49.44,49.35,49.43,48810.0,46.1608,46.1982,46.1141,46.1889,48810.0
2018-06-28 12:50:00,49.44,49.48,49.42,49.43,58989.0,46.1982,46.2356,46.1795,46.1889,58989.0
2018-06-28 12:55:00,49.42,49.52,49.39,49.5,48663.0,46.1795,46.273,46.1515,46.2543,48663.0
2018-06-28 13:00:00,49.49,49.51,49.43,49.48,26909.0,46.2449,46.2636,46.1889,46.2356,26909.0
2018-06-28 13:05:00,49.48,49.5,49.43,49.43,27062.0,46.2356,46.2543,46.1889,46.1889,27062.0
2018-06-28 13:10:00,49.43,49.48,49.39,49.45,57481.0,46.1889,46.2356,46.1515,46.2075,57481.0
2018-06-28 13:15:00,49.45,49.55,49.43,49.47,26860.0,46.2075,46.301,46.1889,46.2262,26860.0
2018-06-28 13:20:00,49.46,49.53,49.45,49.53,46603.0,46.2169,46.2823,46.2075,46.2823,46603.0
2018-06-28 13:25:00,49.53,49.56,49.49,49.51,32538.0,46.2823,46.3103,46.2449,46.2636,32538.0
2018-06-28 13:30:00,49.52,49.54,49.49,49.5,19813.0,46.273,46.2916,46.2449,46.2543,19813.0
2018-06-28 13:35:00,49.49,49.51,49.43,49.44,33275.0,46.2449,46.2636,46.1889,46.1982,33275.0
2018-06-28 13:40:00,49.43,49.54,49.43,49.48,55509.0,46.1889,46.2916,46.1889,46.2356,55509.0
2018-06-28 13:45:00,49.48,49.48,49.44,49.46,39426.0,46.2356,46.2356,46.1982,46.2169,39426.0
2018-06-28 13:50:00,49.46,49.56,49.45,49.55,23881.0,46.2169,46.3103,46.2075,46.301,23881.0
2018-06-28 13:55:00,49.55,49.59,49.48,49.49,38353.0,46.301,46.3384,46.2356,46.2449,38353.0
2018-06-28 14:00:00,49.5,49.56,49.49,49.53,39147.0,46.2543,46.3103,46.2449,46.2823,39147.0
2018-06-28 14:05:00,49.53,49.56,49.5,49.54,51662.0,46.2823,46.3103,46.2543,46.2916,51662.0
2018-06-28 14:10:00,49.53,49.53,49.46,49.47,26844.0,46.2823,46.2823,46.2169,46.2262,26844.0
2018-06-28 14:15:00,49.46,49.53,49.46,49.5,59564.0,46.2169,46.2823,46.2169,46.2543,59564.0
2018-06-28 14:20:00,49.51,49.59,49.51,49.58,73653.0,46.2636,46.3384,46.2636,46.329,73653.0
2018-06-28 14:25:00,49.59,49.61,49.54,49.58,51270.0,46.3384,46.3571,46.2916,46.329,51270.0
2018-06-28 14:30:00,49.58,49.61,49.57,49.59,45928.0,46.329,46.3571,46.3197,46.3384,45928.0
2018-06-28 14:35:00,49.6,49.62,49.58,49.59,28328.0,46.3477,46.3664,46.329,46.3384,28328.0
2018-06-28 14:40:00,49.59,49.6,49.5,49.5,50448.0,46.3384,46.3477,46.2543,46.2543,50448.0
2018-06-28 14:45:00,49.5,49.66,49.5,49.66,60354.0,46.2543,46.4038,46.2543,46.4038,60354.0
2018-06-28 14:50:00,49.66,49.76,49.65,49.75,36977.0,46.4038,46.4972,46.3944,46.4879,36977.0
2018-06-28 14:55:00,49.76,49.79,49.7,49.76,72438.0,46.4972,46.5253,46.4412,46.4972,72438.0
2018-06-28 15:00:00,49.77,49.89,49.77,49.85,85269.0,46.5066,46.6187,46.5066,46.5813,85269.0
2018-06-28 15:05:00,49.84,49.91,49.84,49.91,80302.0,46.572,46.6374,46.572,46.6374,80302.0
2018-06-28 15:10:00,49.91,49.98,49.84,49.96,199100.0,46.6374,46.7028,46.572,46.6841,199100.0
2018-06-28 15:15:00,49.96,50.01,49.95,50.01,63708.0,46.6841,46.7308,46.6748,46.7308,63708.0
2018-06-28 15:20:00,50.01,50.01,49.96,49.98,87452.0,46.7308,46.7308,46.6841,46.7028,87452.0
2018-06-28 15:25:00,49.98,49.99,49.93,49.95,91820.0,46.7028,46.7121,46.6561,46.6748,91820.0
2018-06-28 15:30:00,49.96,49.96,49.75,49.84,115944.0,46.6841,46.6841,46.4879,46.572,115944.0
2018-06-28 15:35:00,49.84,49.92,49.8,49.84,121111.0,46.572,46.6467,46.5346,46.572,121111.0
2018-06-28 15:40:00,49.83,49.89,49.82,49.88,86322.0,46.5626,46.6187,46.5533,46.6094,86322.0
2018-06-28 15:45:00,49.88,49.89,49.8,49.84,119535.0,46.6094,46.6187,46.5346,46.572,119535.0
2018-06-28 15:50:00,49.84,49.84,49.78,49.82,97066.0,46.572,46.572,46.5159,46.5533,97066.0
2018-06-28 15:55:00,49.81,49.83,49.77,49.8,277737.0,46.5439,46.5626,46.5066,46.5346,277737.0
2018-06-29 09:30:00,49.81,50.06,49.81,50.05,162458.0,46.5439,46.7775,46.5439,46.7682,162458.0
2018-06-29 09:35:00,50.06,50.3,50.04,50.26,73012.0,46.7775,47.0018,46.7589,46.9644,73012.0
2018-06-29 09:40:00,50.28,50.32,50.17,50.21,56520.0,46.9831,47.0205,46.8803,46.9177,56520.0
2018-06-29 09:45:00,50.22,50.22,49.88,49.98,140934.0,46.9271,46.9271,46.6094,46.7028,140934.0
2018-06-29 09:50:00,49.99,49.99,49.74,49.86,97076.0,46.7121,46.7121,46.4785,46.5907,97076.0
2018-06-29 09:55:00,49.86,49.92,49.79,49.84,100000.0,46.5907,46.6467,46.5253,46.572,100000.0
2018-06-29 10:00:00,49.85,49.96,49.79,49.84,98774.0,46.5813,46.6841,46.5253,46.572,98774.0
2018-06-29 10:05:00,49.84,49.94,49.77,49.82,69648.0,46.572,46.6654,46.5066,46.5533,69648.0
2018-06-29 10:10:00,49.81,49.9,49.79,49.9,43355.0,46.5439,46.628,46.5253,46.628,43355.0
2018-06-29 10:15:00,49.91,49.93,49.86,49.88,59601.0,46.6374,46.6561,46.5907,46.6094,59601.0
2018-06-29 10:20:00,49.88,49.88,49.71,49.75,85591.0,46.6094,46.6094,46.4505,46.4879,85591.0
2018-06-29 10:25:00,49.75,49.77,49.63,49.64,58921.0,46.4879,46.5066,46.3757,46.3851,58921.0
2018-06-29 10:30:00,49.65,49.74,49.56,49.68,120711.0,46.3944,46.4785,46.3103,46.4225,120711.0
2018-06-29 10:35:00,49.69,49.81,49.67,49.8,64603.0,46.4318,46.5439,46.4131,46.5346,64603.0
2018-06-29 10:40:00,49.79,49.88,49.75,49.84,51428.0,46.5253,46.6094,46.4879,46.572,51428.0
2018-06-29 10:45:00,49.85,49.94,49.83,49.93,48187.0,46.5813,46.6654,46.5626,46.6561,48187.0
2018-06-29 10:50:00,49.93,49.99,49.9,49.98,46435.0,46.6561,46.7121,46.628,46.7028,46435.0
2018-06-29 10:55:00,49.98,50.07,49.95,50.01,44969.0,46.7028,46.7869,46.6748,46.7308,44969.0
2018-06-29 11:00:00,50.01,50.05,49.91,49.93,56745.0,46.7308,46.7682,46.6374,46.6561,56745.0
2018-06-29 11:05:00,49.93,50.02,49.93,49.97,38048.0,46.6561,46.7402,46.6561,46.6934,38048.0
2018-06-29 11:10:00,49.98,50.02,49.93,50.0,40123.0,46.7028,46.7402,46.6561,46.7215,40123.0
2018-06-29 11:15:00,50.01,50.11,49.97,50.05,54478.0,46.7308,46.8243,46.6934,46.7682,54478.0
2018-06-29 11:20:00,50.04,50.04,49.91,49.95,42706.0,46.7589,46.7589,46.6374,46.6748,42706.0
2018-06-29 11:25:00,49.94,49.98,49.92,49.95,60332.0,46.6654,46.7028,46.6467,46.6748,60332.0
2018-06-29 11:30:00,49.96,49.98,49.9,49.95,69972.0,46.6841,46.7028,46.628,46.6748,69972.0
2018-06-29 11:35:00,49.95,50.05,49.94,50.04,40943.0,46.6748,46.7682,46.6654,46.7589,40943.0
2018-06-29 11:40:00,50.05,50.14,50.05,50.09,43144.0,46.7682,46.8523,46.7682,46.8056,43144.0
2018-06-29 11:45:00,50.08,50.13,50.04,50.1,51924.0,46.7962,46.843,46.7589,46.8149,51924.0
2018-06-29 11:50:00,50.1,50.12,50.05,50.1,65953.0,46.8149,46.8336,46.7682,46.8149,65953.0
2018-06-29 11:55:00,50.11,50.11,49.96,50.05,57453.0,46.8243,46.8243,46.6841,46.7682,57453.0
2018-06-29 12:00:00,50.05,50.05,49.98,50.02,30705.0,46.7682,46.7682,46.7028,46.7402,30705.0
2018-06-29 12:05:00,50.01,50.02,49.93,50.0,56308.0,46.7308,46.7402,46.6561,46.7215,56308.0
2018-06-29 12:10:00,50.0,50.01,49.92,49.93,30903.0,46.7215,46.7308,46.6467,46.6561,30903.0
2018-06-29 12:15:00,49.93,49.95,49.87,49.89,65376.0,46.6561,46.6748,46.6,46.6187,65376.0
2018-06-29 12:20:00,49.9,49.95,49.9,49.93,39043.0,46.628,46.6748,46.628,46.6561,39043.0
2018-06-29 12:25:00,49.94,49.95,49.86,49.88,31259.0,46.6654,46.6748,46.5907,46.6094,31259.0
2018-06-29 12:30:00,49.89,49.9,49.8,49.83,50527.0,46.6187,46.628,46.5346,46.5626,50527.0
2018-06-29 12:35:00,49.82,49.85,49.81,49.84,36450.0,46.5533,46.5813,46.5439,46.572,36450.0
2018-06-29 12:40:00,49.84,49.89,49.83,49.88,27550.0,46.572,46.6187,46.5626,46.6094,27550.0
2018-06-29 12:45:00,49.87,49.87,49.78,49.79,35086.0,46.6,46.6,46.5159,46.5253,35086.0
2018-06-29 12:50:00,49.79,49.8,49.75,49.79,37179.0,46.5253,46.5346,46.4879,46.5253,37179.0
2018-06-29 12:55:00,49.78,49.85,49.75,49.85,47161.0,46.5159,46.5813,46.4879,46.5813,47161.0
2018-06-29 13:00:00,49.86,49.93,49.85,49.93,32241.0,46.5907,46.6561,46.5813,46.6561,32241.0
2018-06-29 13:05:00,49.94,50.03,49.93,50.01,28309.0,46.6654,46.7495,46.6561,46.7308,28309.0
2018-06-29 13:10:00,50.02,50.04,50.01,50.03,24496.0,46.7402,46.7589,46.7308,46.7495,24496.0
2018-06-29 13:15:00,50.02,50.03,50.0,50.02,36664.0,46.7402,46.7495,46.7215,46.7402,36664.0
2018-06-29 13:20:00,50.02,50.06,49.99,50.05,40745.0,46.7402,46.7775,46.7121,46.7682,40745.0
2018-06-29 13:25:00,50.05,50.07,50.01,50.03,30272.0,46.7682,46.7869,46.7308,46.7495,30272.0
2018-06-29 13:30:00,50.03,50.04,49.99,50.01,16570.0,46.7495,46.7589,46.7121,46.7308,16570.0
2018-06-29 13:35:00,50.01,50.03,49.94,49.98,41223.0,46.7308,46.7495,46.6654,46.7028,41223.0
2018-06-29 13:40:00,49.97,50.0,49.94,50.0,79340.0,46.6934,46.7215,46.6654,46.7215,79340.0
2018-06-29 13:45:00,50.0,50.01,49.96,49.98,48010.0,46.7215,46.7308,46.6841,46.7028,48010.0
2018-06-29 13:50:00,49.97,49.98,49.92,49.93,60553.0,46.6934,46.7028,46.6467,46.6561,60553.0
2018-06-29 13:55:00,49.92,49.94,49.85,49.86,88255.0,46.6467,46.6654,46.5813,46.5907,88255.0
2018-06-29 14:00:00,49.85,49.92,49.82,49.88,55699.0,46.5813,46.6467,46.5533,46.6094,55699.0
2018-06-29 14:05:00,49.88,49.94,49.87,49.94,19807.0,46.6094,46.6654,46.6,46.6654,19807.0
2018-06-29 14:10:00,49.95,49.97,49.93,49.96,23951.0,46.6748,46.6934,46.6561,46.6841,23951.0
2018-06-29 14:15:00,49.96,49.99,49.91,49.91,30262.0,46.6841,46.7121,46.6374,46.6374,30262.0
2018-06-29 14:20:00,49.92,49.95,49.89,49.94,47573.0,46.6467,46.6748,46.6187,46.6654,47573.0
2018-06-29 14:25:00,49.94,49.95,49.92,49.94,23494.0,46.6654,46.6748,46.6467,46.6654,23494.0
2018-06-29 14:30:00,49.94,49.95,49.88,49.88,22203.0,46.6654,46.6748,46.6094,46.6094,22203.0
2018-06-29 14:35:00,49.88,49.88,49.79,49.8,43280.0,46.6094,46.6094,46.5253,46.5346,43280.0
2018-06-29 14:40:00,49.81,49.85,49.78,49.83,49427.0,46.5439,46.5813,46.5159,46.5626,49427.0
2018-06-29 14:45:00,49.84,49.89,49.83,49.87,45956.0,46.572,46.6187,46.5626,46.6,45956.0
2018-06-29 14:50:00,49.87,49.89,49.84,49.88,44155.0,46.6,46.6187,46.572,46.6094,44155.0
2018-06-29 14:55:00,49.88,49.93,49.86,49.9,31662.0,46.6094,46.6561,46.5907,46.628,31662.0
2018-06-29 15:00:00,49.91,49.99,49.9,49.97,46161.0,46.6374,46.7121,46.628,46.6934,46161.0
2018-06-29 15:05:00,49.96,49.97,49.88,49.88,17094.0,46.6841,46.6934,46.6094,46.6094,17094.0
2018-06-29 15:10:00,49.87,49.88,49.81,49.85,51731.0,46.6,46.6094,46.5439,46.5813,51731.0
2018-06-29 15:15:00,49.85,49.86,49.77,49.78,62318.0,46.5813,46.5907,46.5066,46.5159,62318.0
2018-06-29 15:20:00,49.78,49.81,49.75,49.81,48264.0,46.5159,46.5439,46.4879,46.5439,48264.0
2018-06-29 15:25:00,49.81,49.88,49.79,49.85,59330.0,46.5439,46.6094,46.5253,46.5813,59330.0
2018-06-29 15:30:00,49.83,49.86,49.77,49.83,71618.0,46.5626,46.5907,46.5066,46.5626,71618.0
2018-06-29 15:35:00,49.83,49.83,49.77,49.79,67613.0,46.5626,46.5626,46.5066,46.5253,67613.0
2018-06-29 15:40:00,49.78,49.78,49.74,49.76,61744.0,46.5159,46.5159,46.4785,46.4972,61744.0
2018-06-29 15:45:00,49.75,49.77,49.66,49.69,113328.0,46.4879,46.5066,46.4038,46.4318,113328.0
2018-06-29 15:50:00,49.68,49.68,49.62,49.66,147800.0,46.4225,46.4225,46.3664,46.4038,147800.0
2018-06-29 15:55:00,49.65,49.66,49.51,49.54,687872.0,46.3944,46.4038,46.2636,46.2916,687872.0
2018-07-02 09:30:00,49.25,49.29,49.07,49.21,212938.0,46.0207,46.058,45.8525,45.9833,212938.0
2018-07-02 09:35:00,49.19,49.53,49.19,49.51,182948.0,45.9646,46.2823,45.9646,46.2636,182948.0
2018-07-02 09:40:00,49.51,49.6,49.15,49.16,108028.0,46.2636,46.3477,45.9272,45.9366,108028.0
2018-07-02 09:45:00,49.16,49.22,49.03,49.04,92641.0,45.9366,45.9926,45.8151,45.8244,92641.0
2018-07-02 09:50:00,49.04,49.11,48.91,48.99,168841.0,45.8244,45.8898,45.703,45.7777,168841.0
2018-07-02 09:55:00,48.98,49.05,48.9,49.04,114737.0,45.7684,45.8338,45.6936,45.8244,114737.0
2018-07-02 10:00:00,49.03,49.3,49.03,49.24,136518.0,45.8151,46.0674,45.8151,46.0113,136518.0
2018-07-02 10:05:00,49.24,49.26,49.13,49.23,87897.0,46.0113,46.03,45.9085,46.002,87897.0
2018-07-02 10:10:00,49.21,49.26,49.06,49.07,94285.0,45.9833,46.03,45.8431,45.8525,94285.0
2018-07-02 10:15:00,49.08,49.38,49.07,49.37,80055.0,45.8618,46.1421,45.8525,46.1328,80055.0
2018-07-02 10:20:00,49.37,49.45,49.34,49.43,56537.0,46.1328,46.2075,46.1048,46.1889,56537.0
2018-07-02 10:25:00,49.44,49.58,49.43,49.51,76292.0,46.1982,46.329,46.1889,46.2636,76292.0
2018-07-02 10:30:00,49.51,49.73,49.5,49.69,64952.0,46.2636,46.4692,46.2543,46.4318,64952.0
2018-07-02 10:35:00,49.68,49.76,49.61,49.75,123312.0,46.4225,46.4972,46.3571,46.4879,123312.0
2018-07-02 10:40:00,49.75,49.79,49.7,49.73,77521.0,46.4879,46.5253,46.4412,46.4692,77521.0
2018-07-02 10:45:00,49.74,49.74,49.56,49.63,54688.0,46.4785,46.4785,46.3103,46.3757,54688.0
2018-07-02 10:50:00,49.63,49.83,49.6,49.8,61895.0,46.3757,46.5626,46.3477,46.5346,61895.0
2018-07-02 10:55:00,49.8,49.87,49.72,49.83,41257.0,46.5346,46.6,46.4598,46.5626,41257.0
2018-07-02 11:00:00,49.85,49.96,49.84,49.84,58855.0,46.5813,46.6841,46.572,46.572,58855.0
2018-07-02 11:05:00,49.83,49.86,49.69,49.71,45052.0,46.5626,46.5907,46.4318,46.4505,45052.0
2018-07-02 11:10:00,49.71,49.73,49.6,49.62,38258.0,46.4505,46.4692,46.3477,46.3664,38258.0
2018-07-02 11:15:00,49.63,49.79,49.6,49.73,51489.0,46.3757,46.5253,46.3477,46.4692,51489.0
2018-07-02 11:20:00,49.73,49.79,49.69,49.76,54780.0,46.4692,46.5253,46.4318,46.4972,54780.0
2018-07-02 11:25:00,49.77,49.78,49.68,49.73,47576.0,46.5066,46.5159,46.4225,46.4692,47576.0
2018-07-02 11:30:00,49.73,49.76,49.65,49.75,62085.0,46.4692,46.4972,46.3944,46.4879,62085.0
2018-07-02 11:35:00,49.75,49.77,49.65,49.67,55590.0,46.4879,46.5066,46.3944,46.4131,55590.0
2018-07-02 11:40:00,49.68,49.7,49.62,49.65,56207.0,46.4225,46.4412,46.3664,46.3944,56207.0
2018-07-02 11:45:00,49.66,49.71,49.63,49.67,32396.0,46.4038,46.4505,46.3757,46.4131,32396.0
2018-07-02 11:50:00,49.67,49.73,49.64,49.73,39212.0,46.4131,46.4692,46.3851,46.4692,39212.0
2018-07-02 11:55:00,49.73,49.85,49.72,49.73,41714.0,46.4692,46.5813,46.4598,46.4692,41714.0
2018-07-02 12:00:00,49.73,49.76,49.67,49.72,29963.0,46.4692,46.4972,46.4131,46.4598,29963.0
2018-07-02 12:05:00,49.72,49.72,49.64,49.67,32599.0,46.4598,46.4598,46.3851,46.4131,32599.0
2018-07-02 12:10:00,49.67,49.7,49.65,49.68,24417.0,46.4131,46.4412,46.3944,46.4225,24417.0
2018-07-02 12:15:00,49.68,49.68,49.58,49.62,51164.0,46.4225,46.4225,46.329,46.3664,51164.0
2018-07-02 12:20:00,49.62,49.68,49.61,49.67,30984.0,46.3664,46.4225,46.3571,46.4131,30984.0
2018-07-02 12:25:00,49.67,49.71,49.62,49.69,26505.0,46.4131,46.4505,46.3664,46.4318,26505.0
2018-07-02 12:30:00,49.69,49.71,49.65,49.68,21765.0,46.4318,46.4505,46.3944,46.4225,21765.0
2018-07-02 12:35:00,49.68,49.74,49.67,49.73,54647.0,46.4225,46.4785,46.4131,46.4692,54647.0
2018-07-02 12:40:00,49.73,49.75,49.71,49.72,22009.0,46.4692,46.4879,46.4505,46.4598,22009.0
2018-07-02 12:45:00,49.72,49.79,49.72,49.79,28824.0,46.4598,46.5253,46.4598,46.5253,28824.0
2018-07-02 12:50:00,49.78,49.82,49.77,49.81,42104.0,46.5159,46.5533,46.5066,46.5439,42104.0
2018-07-02 12:55:00,49.81,49.85,49.79,49.8,36606.0,46.5439,46.5813,46.5253,46.5346,36606.0
2018-07-02 13:00:00,49.8,49.87,49.79,49.84,31637.0,46.5346,46.6,46.5253,46.572,31637.0
2018-07-02 13:05:00,49.83,49.88,49.79,49.85,57929.0,46.5626,46.6094,46.5253,46.5813,57929.0
2018-07-02 13:10:00,49.85,49.91,49.81,49.88,130864.0,46.5813,46.6374,46.5439,46.6094,130864.0
2018-07-02 13:15:00,49.87,49.88,49.82,49.85,25860.0,46.6,46.6094,46.5533,46.5813,25860.0
2018-07-02 13:20:00,49.85,49.88,49.8,49.84,25181.0,46.5813,46.6094,46.5346,46.572,25181.0
2018-07-02 13:25:00,49.84,49.86,49.79,49.8,20180.0,46.572,46.5907,46.5253,46.5346,20180.0
2018-07-02 13:30:00,49.8,49.88,49.8,49.88,31169.0,46.5346,46.6094,46.5346,46.6094,31169.0
2018-07-02 13:35:00,49.87,49.99,49.87,49.98,53944.0,46.6,46.7121,46.6,46.7028,53944.0
2018-07-02 13:40:00,49.97,50.02,49.93,50.01,52621.0,46.6934,46.7402,46.6561,46.7308,52621.0
2018-07-02 13:45:00,50.01,50.09,49.98,50.05,40183.0,46.7308,46.8056,46.7028,46.7682,40183.0
2018-07-02 13:50:00,50.05,50.06,49.99,49.99,22973.0,46.7682,46.7775,46.7121,46.7121,22973.0
2018-07-02 13:55:00,50.0,50.0,49.88,49.9,28180.0,46.7215,46.7215,46.6094,46.628,28180.0
2018-07-02 14:00:00,49.9,49.94,49.85,49.88,28755.0,46.628,46.6654,46.5813,46.6094,28755.0
2018-07-02 14:05:00,49.88,49.94,49.87,49.9,47023.0,46.6094,46.6654,46.6,46.628,47023.0
2018-07-02 14:10:00,49.9,49.98,49.87,49.98,102409.0,46.628,46.7028,46.6,46.7028,102409.0
2018-07-02 14:15:00,49.97,50.08,49.97,50.06,43426.0,46.6934,46.7962,46.6934,46.7775,43426.0
2018-07-02 14:20:00,50.06,50.06,50.01,50.05,23000.0,46.7775,46.7775,46.7308,46.7682,23000.0
2018-07-02 14:25:00,50.05,50.17,50.05,50.09,71339.0,46.7682,46.8803,46.7682,46.8056,71339.0
2018-07-02 14:30:00,50.09,50.13,50.04,50.04,29082.0,46.8056,46.843,46.7589,46.7589,29082.0
2018-07-02 14:35:00,50.04,50.04,49.99,50.01,25868.0,46.7589,46.7589,46.7121,46.7308,25868.0
2018-07-02 14:40:00,50.01,50.07,49.99,50.07,26499.0,46.7308,46.7869,46.7121,46.7869,26499.0
2018-07-02 14:45:00,50.07,50.07,50.03,50.06,31636.0,46.7869,46.7869,46.7495,46.7775,31636.0
2018-07-02 14:50:00,50.06,50.09,50.04,50.07,43861.0,46.7775,46.8056,46.7589,46.7869,43861.0
2018-07-02 14:55:00,50.07,50.1,50.04,50.05,55047.0,46.7869,46.8149,46.7589,46.7682,55047.0
2018-07-02 15:00:00,50.05,50.06,49.97,50.0,61999.0,46.7682,46.7775,46.6934,46.7215,61999.0
2018-07-02 15:05:00,50.01,50.07,49.98,50.05,55368.0,46.7308,46.7869,46.7028,46.7682,55368.0
2018-07-02 15:10:00,50.04,50.08,50.0,50.0,62137.0,46.7589,46.7962,46.7215,46.7215,62137.0
2018-07-02 15:15:00,50.01,50.05,50.0,50.04,58118.0,46.7308,46.7682,46.7215,46.7589,58118.0
2018-07-02 15:20:00,50.05,50.09,50.02,50.05,49380.0,46.7682,46.8056,46.7402,46.7682,49380.0
2018-07-02 15:25:00,50.05,50.12,50.03,50.09,71592.0,46.7682,46.8336,46.7495,46.8056,71592.0
2018-07-02 15:30:00,50.1,50.12,49.97,50.04,79519.0,46.8149,46.8336,46.6934,46.7589,79519.0
2018-07-02 15:35:00,50.04,50.05,49.99,50.04,78058.0,46.7589,46.7682,46.7121,46.7589,78058.0
2018-07-02 15:40:00,50.03,50.06,49.97,49.97,132315.0,46.7495,46.7775,46.6934,46.6934,132315.0
2018-07-02 15:45:00,49.96,50.03,49.94,50.02,130727.0,46.6841,46.7495,46.6654,46.7402,130727.0
2018-07-02 15:50:00,50.03,50.06,49.98,49.99,193708.0,46.7495,46.7775,46.7028,46.7121,193708.0
2018-07-02 15:55:00,50.0,50.06,49.91,49.94,832119.0,46.7215,46.7775,46.6374,46.6654,832119.0
2018-07-03 09:30:00,49.2,49.38,48.91,49.34,329078.0,45.9739,46.1421,45.703,46.1048,329078.0
2018-07-03 09:35:00,49.33,49.53,49.28,49.37,173913.0,46.0954,46.2823,46.0487,46.1328,173913.0
2018-07-03 09:40:00,49.38,49.44,49.27,49.32,93950.0,46.1421,46.1982,46.0393,46.0861,93950.0
2018-07-03 09:45:00,49.31,49.33,49.09,49.14,191956.0,46.0767,46.0954,45.8712,45.9179,191956.0
2018-07-03 09:50:00,49.14,49.16,48.95,49.05,147818.0,45.9179,45.9366,45.7403,45.8338,147818.0
2018-07-03 09:55:00,49.05,49.06,48.89,49.02,192744.0,45.8338,45.8431,45.6843,45.8057,192744.0
2018-07-03 10:00:00,49.02,49.08,48.94,49.08,187746.0,45.8057,45.8618,45.731,45.8618,187746.0
2018-07-03 10:05:00,49.07,49.17,48.98,49.09,159753.0,45.8525,45.9459,45.7684,45.8712,159753.0
2018-07-03 10:10:00,49.08,49.16,48.98,49.09,139368.0,45.8618,45.9366,45.7684,45.8712,139368.0
2018-07-03 10:15:00,49.1,49.14,49.06,49.11,177675.0,45.8805,45.9179,45.8431,45.8898,177675.0
2018-07-03 10:20:00,49.12,49.18,49.09,49.12,111716.0,45.8992,45.9552,45.8712,45.8992,111716.0
2018-07-03 10:25:00,49.13,49.15,49.04,49.11,162967.0,45.9085,45.9272,45.8244,45.8898,162967.0
2018-07-03 10:30:00,49.11,49.25,49.03,49.25,113215.0,45.8898,46.0207,45.8151,46.0207,113215.0
2018-07-03 10:35:00,49.25,49.31,49.19,49.25,103380.0,46.0207,46.0767,45.9646,46.0207,103380.0
2018-07-03 10:40:00,49.25,49.35,49.23,49.34,82430.0,46.0207,46.1141,46.002,46.1048,82430.0
2018-07-03 10:45:00,49.33,49.4,49.24,49.25,102912.0,46.0954,46.1608,46.0113,46.0207,102912.0
2018-07-03 10:50:00,49.25,49.26,49.15,49.15,62011.0,46.0207,46.03,45.9272,45.9272,62011.0
2018-07-03 10:55:00,49.15,49.15,49.04,49.1,93467.0,45.9272,45.9272,45.8244,45.8805,93467.0
2018-07-03 11:00:00,49.09,49.1,49.0,49.01,95286.0,45.8712,45.8805,45.7871,45.7964,95286.0
2018-07-03 11:05:00,49.01,49.07,48.98,49.05,91693.0,45.7964,45.8525,45.7684,45.8338,91693.0
2018-07-03 11:10:00,49.05,49.1,49.01,49.01,63275.0,45.8338,45.8805,45.7964,45.7964,63275.0
2018-07-03 11:15:00,49.02,49.08,48.98,49.0,93013.0,45.8057,45.8618,45.7684,45.7871,93013.0
2018-07-03 11:20:00,49.02,49.03,48.97,48.98,72863.0,45.8057,45.8151,45.759,45.7684,72863.0
2018-07-03 11:25:00,48.97,49.06,48.9,49.03,92208.0,45.759,45.8431,45.6936,45.8151,92208.0
2018-07-03 11:30:00,49.04,49.09,49.02,49.06,72825.0,45.8244,45.8712,45.8057,45.8431,72825.0
2018-07-03 11:35:00,49.07,49.07,48.96,48.96,79653.0,45.8525,45.8525,45.7497,45.7497,79653.0
2018-07-03 11:40:00,48.97,49.01,48.93,49.01,75168.0,45.759,45.7964,45.7216,45.7964,75168.0
2018-07-03 11:45:00,49.01,49.04,48.96,48.96,54400.0,45.7964,45.8244,45.7497,45.7497,54400.0
2018-07-03 11:50:00,48.97,49.0,48.91,48.93,66079.0,45.759,45.7871,45.703,45.7216,66079.0
2018-07-03 11:55:00,48.94,49.03,48.94,48.99,155363.0,45.731,45.8151,45.731,45.7777,155363.0
2018-07-03 12:00:00,48.99,49.04,48.98,49.02,74182.0,45.7777,45.8244,45.7684,45.8057,74182.0
2018-07-03 12:05:00,49.02,49.08,49.01,49.06,45022.0,45.8057,45.8618,45.7964,45.8431,45022.0
2018-07-03 12:10:00,49.06,49.07,48.99,49.04,72230.0,45.8431,45.8525,45.7777,45.8244,72230.0
2018-07-03 12:15:00,49.04,49.05,48.95,49.0,74784.0,45.8244,45.8338,45.7403,45.7871,74784.0
2018-07-03 12:20:00,49.0,49.01,48.97,49.0,58058.0,45.7871,45.7964,45.759,45.7871,58058.0
2018-07-03 12:25:00,49.0,49.0,48.96,48.98,114924.0,45.7871,45.7871,45.7497,45.7684,114924.0
2018-07-03 12:30:00,48.98,48.98,48.82,48.83,144505.0,45.7684,45.7684,45.6189,45.6282,144505.0
2018-07-03 12:35:00,48.82,48.84,48.72,48.73,156475.0,45.6189,45.6375,45.5254,45.5348,156475.0
2018-07-03 12:40:00,48.73,48.81,48.73,48.77,182729.0,45.5348,45.6095,45.5348,45.5721,182729.0
2018-07-03 12:45:00,48.78,48.81,48.68,48.69,209996.0,45.5815,45.6095,45.488,45.4974,209996.0
2018-07-03 12:50:00,48.69,48.71,48.62,48.71,187504.0,45.4974,45.5161,45.432,45.5161,187504.0
2018-07-03 12:55:00,48.71,48.79,48.7,48.78,347490.0,45.5161,45.5908,45.5067,45.5815,347490.0
2018-07-05 09:30:00,49.1,49.24,48.84,48.89,204067.0,45.8805,46.0113,45.6375,45.6843,204067.0
2018-07-05 09:35:00,48.89,49.08,48.81,48.89,68239.0,45.6843,45.8618,45.6095,45.6843,68239.0
2018-07-05 09:40:00,48.88,48.99,48.83,48.9,35741.0,45.6749,45.7777,45.6282,45.6936,35741.0
2018-07-05 09:45:00,48.89,48.91,48.77,48.84,73738.0,45.6843,45.703,45.5721,45.6375,73738.0
2018-07-05 09:50:00,48.84,48.86,48.75,48.8,72529.0,45.6375,45.6562,45.5534,45.6002,72529.0
2018-07-05 09:55:00,48.8,48.83,48.71,48.71,89464.0,45.6002,45.6282,45.5161,45.5161,89464.0
2018-07-05 10:00:00,48.72,48.81,48.61,48.62,68329.0,45.5254,45.6095,45.4226,45.432,68329.0
2018-07-05 10:05:00,48.62,48.69,48.52,48.67,81057.0,45.432,45.4974,45.3385,45.4787,81057.0
2018-07-05 10:10:00,48.69,48.73,48.63,48.66,95819.0,45.4974,45.5348,45.4413,45.4693,95819.0
2018-07-05 10:15:00,48.66,48.7,48.64,48.68,58149.0,45.4693,45.5067,45.4507,45.488,58149.0
2018-07-05 10:20:00,48.69,48.85,48.67,48.8,61797.0,45.4974,45.6469,45.4787,45.6002,61797.0
2018-07-05 10:25:00,48.8,48.83,48.72,48.77,75356.0,45.6002,45.6282,45.5254,45.5721,75356.0
2018-07-05 10:30:00,48.77,48.78,48.64,48.68,52977.0,45.5721,45.5815,45.4507,45.488,52977.0
2018-07-05 10:35:00,48.68,48.73,48.65,48.69,63650.0,45.488,45.5348,45.46,45.4974,63650.0
2018-07-05 10:40:00,48.69,48.74,48.64,48.65,41275.0,45.4974,45.5441,45.4507,45.46,41275.0
2018-07-05 10:45:00,48.65,48.71,48.64,48.68,51631.0,45.46,45.5161,45.4507,45.488,51631.0
2018-07-05 10:50:00,48.69,48.72,48.58,48.61,45994.0,45.4974,45.5254,45.3946,45.4226,45994.0
2018-07-05 10:55:00,48.61,48.61,48.53,48.57,38584.0,45.4226,45.4226,45.3479,45.3852,38584.0
2018-07-05 11:00:00,48.56,48.81,48.55,48.78,105806.0,45.3759,45.6095,45.3666,45.5815,105806.0
2018-07-05 11:05:00,48.77,48.89,48.74,48.88,57313.0,45.5721,45.6843,45.5441,45.6749,57313.0
2018-07-05 11:10:00,48.88,48.9,48.83,48.87,44003.0,45.6749,45.6936,45.6282,45.6656,44003.0
2018-07-05 11:15:00,48.87,48.87,48.73,48.77,81584.0,45.6656,45.6656,45.5348,45.5721,81584.0
2018-07-05 11:20:00,48.77,48.82,48.75,48.79,30662.0,45.5721,45.6189,45.5534,45.5908,30662.0
2018-07-05 11:25:00,48.79,48.9,48.79,48.89,62808.0,45.5908,45.6936,45.5908,45.6843,62808.0
2018-07-05 11:30:00,48.88,49.0,48.88,49.0,59863.0,45.6749,45.7871,45.6749,45.7871,59863.0
2018-07-05 11:35:00,49.0,49.05,48.97,49.03,76102.0,45.7871,45.8338,45.759,45.8151,76102.0
2018-07-05 11:40:00,49.03,49.04,48.93,48.95,48669.0,45.8151,45.8244,45.7216,45.7403,48669.0
2018-07-05 11:45:00,48.96,49.04,48.95,49.02,39112.0,45.7497,45.8244,45.7403,45.8057,39112.0
2018-07-05 11:50:00,49.02,49.08,49.0,49.02,41302.0,45.8057,45.8618,45.7871,45.8057,41302.0
2018-07-05 11:55:00,49.02,49.02,48.91,48.92,43343.0,45.8057,45.8057,45.703,45.7123,43343.0
2018-07-05 12:00:00,48.91,49.04,48.9,49.03,44358.0,45.703,45.8244,45.6936,45.8151,44358.0
2018-07-05 12:05:00,49.02,49.07,48.97,49.0,42451.0,45.8057,45.8525,45.759,45.7871,42451.0
2018-07-05 12:10:00,49.0,49.0,48.94,48.96,32685.0,45.7871,45.7871,45.731,45.7497,32685.0
2018-07-05 12:15:00,48.96,48.96,48.92,48.93,34240.0,45.7497,45.7497,45.7123,45.7216,34240.0
2018-07-05 12:20:00,48.93,48.95,48.92,48.94,21091.0,45.7216,45.7403,45.7123,45.731,21091.0
2018-07-05 12:25:00,48.94,48.98,48.92,48.96,46088.0,45.731,45.7684,45.7123,45.7497,46088.0
2018-07-05 12:30:00,48.95,48.96,48.88,48.91,25368.0,45.7403,45.7497,45.6749,45.703,25368.0
2018-07-05 12:35:00,48.92,48.94,48.89,48.91,27521.0,45.7123,45.731,45.6843,45.703,27521.0
2018-07-05 12:40:00,48.92,48.93,48.89,48.91,44740.0,45.7123,45.7216,45.6843,45.703,44740.0
2018-07-05 12:45:00,48.91,48.92,48.88,48.88,27443.0,45.703,45.7123,45.6749,45.6749,27443.0
2018-07-05 12:50:00,48.89,48.9,48.87,48.9,21105.0,45.6843,45.6936,45.6656,45.6936,21105.0
2018-07-05 12:55:00,48.89,48.93,48.89,48.93,27826.0,45.6843,45.7216,45.6843,45.7216,27826.0
2018-07-05 13:00:00,48.92,49.05,48.92,49.05,63202.0,45.7123,45.8338,45.7123,45.8338,63202.0
2018-07-05 13:05:00,49.05,49.06,49.0,49.01,44956.0,45.8338,45.8431,45.7871,45.7964,44956.0
2018-07-05 13:10:00,49.01,49.04,49.0,49.02,30581.0,45.7964,45.8244,45.7871,45.8057,30581.0
2018-07-05 13:15:00,49.02,49.11,49.02,49.1,51470.0,45.8057,45.8898,45.8057,45.8805,51470.0
2018-07-05 13:20:00,49.11,49.2,49.1,49.18,73118.0,45.8898,45.9739,45.8805,45.9552,73118.0
2018-07-05 13:25:00,49.17,49.17,49.08,49.08,48375.0,45.9459,45.9459,45.8618,45.8618,48375.0
2018-07-05 13:30:00,49.08,49.1,49.05,49.05,50689.0,45.8618,45.8805,45.8338,45.8338,50689.0
2018-07-05 13:35:00,49.06,49.12,49.06,49.11,34963.0,45.8431,45.8992,45.8431,45.8898,34963.0
2018-07-05 13:40:00,49.11,49.13,49.1,49.13,41290.0,45.8898,45.9085,45.8805,45.9085,41290.0
2018-07-05 13:45:00,49.13,49.24,49.12,49.23,58114.0,45.9085,46.0113,45.8992,46.002,58114.0
2018-07-05 13:50:00,49.24,49.24,49.09,49.14,70863.0,46.0113,46.0113,45.8712,45.9179,70863.0
2018-07-05 13:55:00,49.15,49.18,49.13,49.15,41442.0,45.9272,45.9552,45.9085,45.9272,41442.0
2018-07-05 14:00:00,49.15,49.18,48.94,48.95,147349.0,45.9272,45.9552,45.731,45.7403,147349.0
2018-07-05 14:05:00,48.95,48.99,48.9,48.96,106921.0,45.7403,45.7777,45.6936,45.7497,106921.0
2018-07-05 14:10:00,48.95,48.98,48.88,48.9,146792.0,45.7403,45.7684,45.6749,45.6936,146792.0
2018-07-05 14:15:00,48.9,49.01,48.88,48.99,89912.0,45.6936,45.7964,45.6749,45.7777,89912.0
2018-07-05 14:20:00,48.99,49.06,48.98,49.06,46050.0,45.7777,45.8431,45.7684,45.8431,46050.0
2018-07-05 14:25:00,49.05,49.08,49.02,49.07,62861.0,45.8338,45.8618,45.8057,45.8525,62861.0
2018-07-05 14:30:00,49.07,49.22,49.06,49.15,65311.0,45.8525,45.9926,45.8431,45.9272,65311.0
2018-07-05 14:35:00,49.15,49.16,49.1,49.11,63324.0,45.9272,45.9366,45.8805,45.8898,63324.0
2018-07-05 14:40:00,49.12,49.16,49.09,49.11,55245.0,45.8992,45.9366,45.8712,45.8898,55245.0
2018-07-05 14:45:00,49.12,49.16,49.1,49.15,46275.0,45.8992,45.9366,45.8805,45.9272,46275.0
2018-07-05 14:50:00,49.15,49.2,49.11,49.12,50165.0,45.9272,45.9739,45.8898,45.8992,50165.0
2018-07-05 14:55:00,49.13,49.22,49.12,49.2,60148.0,45.9085,45.9926,45.8992,45.9739,60148.0
2018-07-05 15:00:00,49.19,49.19,49.1,49.17,73677.0,45.9646,45.9646,45.8805,45.9459,73677.0
2018-07-05 15:05:00,49.16,49.18,49.13,49.14,37662.0,45.9366,45.9552,45.9085,45.9179,37662.0
2018-07-05 15:10:00,49.15,49.19,49.1,49.19,97222.0,45.9272,45.9646,45.8805,45.9646,97222.0
2018-07-05 15:15:00,49.19,49.2,49.16,49.17,53779.0,45.9646,45.9739,45.9366,45.9459,53779.0
2018-07-05 15:20:00,49.17,49.19,49.14,49.16,41445.0,45.9459,45.9646,45.9179,45.9366,41445.0
2018-07-05 15:25:00,49.17,49.28,49.16,49.26,162213.0,45.9459,46.0487,45.9366,46.03,162213.0
2018-07-05 15:30:00,49.26,49.27,49.15,49.19,115694.0,46.03,46.0393,45.9272,45.9646,115694.0
2018-07-05 15:35:00,49.19,49.19,49.14,49.18,96474.0,45.9646,45.9646,45.9179,45.9552,96474.0
2018-07-05 15:40:00,49.17,49.21,49.15,49.17,70750.0,45.9459,45.9833,45.9272,45.9459,70750.0
2018-07-05 15:45:00,49.17,49.21,49.16,49.2,128894.0,45.9459,45.9833,45.9366,45.9739,128894.0
2018-07-05 15:50:00,49.19,49.25,49.19,49.24,148795.0,45.9646,46.0207,45.9646,46.0113,148795.0
2018-07-05 15:55:00,49.24,49.27,49.22,49.27,276721.0,46.0113,46.0393,45.9926,46.0393,276721.0
2018-07-06 09:30:00,49.34,49.44,49.12,49.28,87564.0,46.1048,46.1982,45.8992,46.0487,87564.0
2018-07-06 09:35:00,49.27,49.33,49.19,49.24,43254.0,46.0393,46.0954,45.9646,46.0113,43254.0
2018-07-06 09:40:00,49.23,49.36,49.17,49.17,58778.0,46.002,46.1234,45.9459,45.9459,58778.0
2018-07-06 09:45:00,49.18,49.28,49.08,49.13,37780.0,45.9552,46.0487,45.8618,45.9085,37780.0
2018-07-06 09:50:00,49.14,49.2,49.1,49.17,46542.0,45.9179,45.9739,45.8805,45.9459,46542.0
2018-07-06 09:55:00,49.18,49.28,49.15,49.24,33354.0,45.9552,46.0487,45.9272,46.0113,33354.0
2018-07-06 10:00:00,49.23,49.29,49.21,49.25,77471.0,46.002,46.058,45.9833,46.0207,77471.0
2018-07-06 10:05:00,49.26,49.31,49.15,49.3,84305.0,46.03,46.0767,45.9272,46.0674,84305.0
2018-07-06 10:10:00,49.3,49.31,49.23,49.25,45072.0,46.0674,46.0767,46.002,46.0207,45072.0
2018-07-06 10:15:00,49.26,49.31,49.25,49.3,38282.0,46.03,46.0767,46.0207,46.0674,38282.0
2018-07-06 10:20:00,49.3,49.32,49.27,49.28,43613.0,46.0674,46.0861,46.0393,46.0487,43613.0
2018-07-06 10:25:00,49.28,49.42,49.25,49.38,175984.0,46.0487,46.1795,46.0207,46.1421,175984.0
2018-07-06 10:30:00,49.39,49.39,49.33,49.34,26083.0,46.1515,46.1515,46.0954,46.1048,26083.0
2018-07-06 10:35:00,49.35,49.45,49.33,49.44,38751.0,46.1141,46.2075,46.0954,46.1982,38751.0
2018-07-06 10:40:00,49.45,49.51,49.43,49.45,50635.0,46.2075,46.2636,46.1889,46.2075,50635.0
2018-07-06 10:45:00,49.45,49.5,49.44,49.46,57659.0,46.2075,46.2543,46.1982,46.2169,57659.0
2018-07-06 10:50:00,49.46,49.48,49.43,49.45,33635.0,46.2169,46.2356,46.1889,46.2075,33635.0
2018-07-06 10:55:00,49.46,49.47,49.37,49.38,46764.0,46.2169,46.2262,46.1328,46.1421,46764.0
2018-07-06 11:00:00,49.39,49.4,49.3,49.34,33450.0,46.1515,46.1608,46.0674,46.1048,33450.0
2018-07-06 11:05:00,49.33,49.43,49.31,49.43,32609.0,46.0954,46.1889,46.0767,46.1889,32609.0
2018-07-06 11:10:00,49.43,49.44,49.38,49.43,29820.0,46.1889,46.1982,46.1421,46.1889,29820.0
2018-07-06 11:15:00,49.43,49.44,49.33,49.39,33630.0,46.1889,46.1982,46.0954,46.1515,33630.0
2018-07-06 11:20:00,49.39,49.41,49.34,49.35,30153.0,46.1515,46.1702,46.1048,46.1141,30153.0
2018-07-06 11:25:00,49.36,49.45,49.36,49.41,49959.0,46.1234,46.2075,46.1234,46.1702,49959.0
2018-07-06 11:30:00,49.4,49.44,49.4,49.42,21319.0,46.1608,46.1982,46.1608,46.1795,21319.0
2018-07-06 11:35:00,49.41,49.44,49.35,49.43,147418.0,46.1702,46.1982,46.1141,46.1889,147418.0
2018-07-06 11:40:00,49.43,49.43,49.36,49.41,46585.0,46.1889,46.1889,46.1234,46.1702,46585.0
2018-07-06 11:45:00,49.41,49.46,49.37,49.46,23505.0,46.1702,46.2169,46.1328,46.2169,23505.0
2018-07-06 11:50:00,49.45,49.45,49.4,49.43,21349.0,46.2075,46.2075,46.1608,46.1889,21349.0
2018-07-06 11:55:00,49.42,49.46,49.39,49.42,25478.0,46.1795,46.2169,46.1515,46.1795,25478.0
2018-07-06 12:00:00,49.43,49.54,49.42,49.53,55887.0,46.1889,46.2916,46.1795,46.2823,55887.0
2018-07-06 12:05:00,49.53,49.63,49.53,49.63,41116.0,46.2823,46.3757,46.2823,46.3757,41116.0
2018-07-06 12:10:00,49.63,49.66,49.61,49.64,21847.0,46.3757,46.4038,46.3571,46.3851,21847.0
2018-07-06 12:15:00,49.64,49.64,49.56,49.59,33975.0,46.3851,46.3851,46.3103,46.3384,33975.0
2018-07-06 12:20:00,49.59,49.6,49.54,49.58,38127.0,46.3384,46.3477,46.2916,46.329,38127.0
2018-07-06 12:25:00,49.58,49.58,49.51,49.52,65453.0,46.329,46.329,46.2636,46.273,65453.0
2018-07-06 12:30:00,49.52,49.55,49.49,49.5,29107.0,46.273,46.301,46.2449,46.2543,29107.0
2018-07-06 12:35:00,49.51,49.63,49.51,49.62,43629.0,46.2636,46.3757,46.2636,46.3664,43629.0
2018-07-06 12:40:00,49.62,49.66,49.6,49.63,34207.0,46.3664,46.4038,46.3477,46.3757,34207.0
2018-07-06 12:45:00,49.63,49.63,49.57,49.57,53951.0,46.3757,46.3757,46.3197,46.3197,53951.0
2018-07-06 12:50:00,49.58,49.59,49.49,49.5,28197.0,46.329,46.3384,46.2449,46.2543,28197.0
2018-07-06 12:55:00,49.5,49.53,49.47,49.51,49476.0,46.2543,46.2823,46.2262,46.2636,49476.0
2018-07-06 13:00:00,49.51,49.61,49.5,49.61,33221.0,46.2636,46.3571,46.2543,46.3571,33221.0
2018-07-06 13:05:00,49.6,49.65,49.58,49.63,31889.0,46.3477,46.3944,46.329,46.3757,31889.0
2018-07-06 13:10:00,49.64,49.71,49.63,49.66,40078.0,46.3851,46.4505,46.3757,46.4038,40078.0
2018-07-06 13:15:00,49.67,49.7,49.64,49.66,39787.0,46.4131,46.4412,46.3851,46.4038,39787.0
2018-07-06 13:20:00,49.66,49.7,49.66,49.69,17482.0,46.4038,46.4412,46.4038,46.4318,17482.0
2018-07-06 13:25:00,49.69,49.76,49.68,49.75,47124.0,46.4318,46.4972,46.4225,46.4879,47124.0
2018-07-06 13:30:00,49.75,49.78,49.69,49.7,27024.0,46.4879,46.5159,46.4318,46.4412,27024.0
2018-07-06 13:35:00,49.7,49.75,49.7,49.75,20849.0,46.4412,46.4879,46.4412,46.4879,20849.0
2018-07-06 13:40:00,49.75,49.76,49.67,49.68,39348.0,46.4879,46.4972,46.4131,46.4225,39348.0
2018-07-06 13:45:00,49.67,49.68,49.62,49.65,30500.0,46.4131,46.4225,46.3664,46.3944,30500.0
2018-07-06 13:50:00,49.65,49.67,49.62,49.64,35776.0,46.3944,46.4131,46.3664,46.3851,35776.0
2018-07-06 13:55:00,49.64,49.68,49.63,49.66,28293.0,46.3851,46.4225,46.3757,46.4038,28293.0
2018-07-06 14:00:00,49.67,49.68,49.59,49.63,28881.0,46.4131,46.4225,46.3384,46.3757,28881.0
2018-07-06 14:05:00,49.63,49.64,49.6,49.61,20901.0,46.3757,46.3851,46.3477,46.3571,20901.0
2018-07-06 14:10:00,49.62,49.65,49.62,49.62,24774.0,46.3664,46.3944,46.3664,46.3664,24774.0
2018-07-06 14:15:00,49.63,49.67,49.62,49.67,32556.0,46.3757,46.4131,46.3664,46.4131,32556.0
2018-07-06 14:20:00,49.68,49.72,49.67,49.67,29690.0,46.4225,46.4598,46.4131,46.4131,29690.0
2018-07-06 14:25:00,49.67,49.67,49.57,49.59,28371.0,46.4131,46.4131,46.3197,46.3384,28371.0
2018-07-06 14:30:00,49.58,49.62,49.58,49.61,27734.0,46.329,46.3664,46.329,46.3571,27734.0
2018-07-06 14:35:00,49.6,49.63,49.59,49.61,24937.0,46.3477,46.3757,46.3384,46.3571,24937.0
2018-07-06 14:40:00,49.61,49.62,49.59,49.62,27192.0,46.3571,46.3664,46.3384,46.3664,27192.0
2018-07-06 14:45:00,49.61,49.7,49.6,49.7,48234.0,46.3571,46.4412,46.3477,46.4412,48234.0
2018-07-06 14:50:00,49.7,49.7,49.67,49.68,50339.0,46.4412,46.4412,46.4131,46.4225,50339.0
2018-07-06 14:55:00,49.68,49.73,49.67,49.68,49699.0,46.4225,46.4692,46.4131,46.4225,49699.0
2018-07-06 15:00:00,49.69,49.72,49.68,49.72,21895.0,46.4318,46.4598,46.4225,46.4598,21895.0
2018-07-06 15:05:00,49.72,49.72,49.65,49.69,27631.0,46.4598,46.4598,46.3944,46.4318,27631.0
2018-07-06 15:10:00,49.69,49.72,49.68,49.71,23290.0,46.4318,46.4598,46.4225,46.4505,23290.0
2018-07-06 15:15:00,49.71,49.71,49.66,49.71,35509.0,46.4505,46.4505,46.4038,46.4505,35509.0
2018-07-06 15:20:00,49.71,49.71,49.64,49.66,33110.0,46.4505,46.4505,46.3851,46.4038,33110.0
2018-07-06 15:25:00,49.66,49.74,49.66,49.72,40439.0,46.4038,46.4785,46.4038,46.4598,40439.0
2018-07-06 15:30:00,49.72,49.72,49.65,49.69,39858.0,46.4598,46.4598,46.3944,46.4318,39858.0
2018-07-06 15:35:00,49.7,49.73,49.66,49.72,68683.0,46.4412,46.4692,46.4038,46.4598,68683.0
2018-07-06 15:40:00,49.71,49.71,49.59,49.59,80573.0,46.4505,46.4505,46.3384,46.3384,80573.0
2018-07-06 15:45:00,49.59,49.62,49.56,49.59,116505.0,46.3384,46.3664,46.3103,46.3384,116505.0
2018-07-06 15:50:00,49.58,49.6,49.56,49.58,72137.0,46.329,46.3477,46.3103,46.329,72137.0
2018-07-06 15:55:00,49.58,49.65,49.56,49.59,274143.0,46.329,46.3944,46.3103,46.3384,274143.0
2018-07-09 09:30:00,49.58,49.68,49.3,49.43,190295.0,46.329,46.4225,46.0674,46.1889,190295.0
2018-07-09 09:35:00,49.41,49.59,49.4,49.45,99043.0,46.1702,46.3384,46.1608,46.2075,99043.0
2018-07-09 09:40:00,49.46,49.51,49.34,49.38,58536.0,46.2169,46.2636,46.1048,46.1421,58536.0
2018-07-09 09:45:00,49.38,49.54,49.38,49.47,236661.0,46.1421,46.2916,46.1421,46.2262,236661.0
2018-07-09 09:50:00,49.48,49.53,49.39,49.49,203514.0,46.2356,46.2823,46.1515,46.2449,203514.0
2018-07-09 09:55:00,49.5,49.54,49.46,49.49,109272.0,46.2543,46.2916,46.2169,46.2449,109272.0
2018-07-09 10:00:00,49.5,49.5,49.38,49.41,81277.0,46.2543,46.2543,46.1421,46.1702,81277.0
2018-07-09 10:05:00,49.41,49.64,49.41,49.62,110508.0,46.1702,46.3851,46.1702,46.3664,110508.0
2018-07-09 10:10:00,49.62,49.68,49.58,49.68,84174.0,46.3664,46.4225,46.329,46.4225,84174.0
2018-07-09 10:15:00,49.69,49.85,49.68,49.8,102114.0,46.4318,46.5813,46.4225,46.5346,102114.0
2018-07-09 10:20:00,49.79,49.8,49.65,49.7,122800.0,46.5253,46.5346,46.3944,46.4412,122800.0
2018-07-09 10:25:00,49.7,49.78,49.67,49.74,118399.0,46.4412,46.5159,46.4131,46.4785,118399.0
2018-07-09 10:30:00,49.74,49.86,49.72,49.85,142102.0,46.4785,46.5907,46.4598,46.5813,142102.0
2018-07-09 10:35:00,49.85,49.93,49.85,49.89,95777.0,46.5813,46.6561,46.5813,46.6187,95777.0
2018-07-09 10:40:00,49.9,49.95,49.85,49.95,81160.0,46.628,46.6748,46.5813,46.6748,81160.0
2018-07-09 10:45:00,49.95,50.1,49.95,50.03,109009.0,46.6748,46.8149,46.6748,46.7495,109009.0
2018-07-09 10:50:00,50.04,50.1,50.02,50.03,72034.0,46.7589,46.8149,46.7402,46.7495,72034.0
2018-07-09 10:55:00,50.02,50.06,50.01,50.05,81453.0,46.7402,46.7775,46.7308,46.7682,81453.0
2018-07-09 11:00:00,50.04,50.18,50.04,50.12,81753.0,46.7589,46.8897,46.7589,46.8336,81753.0
2018-07-09 11:05:00,50.12,50.16,50.09,50.13,72882.0,46.8336,46.871,46.8056,46.843,72882.0
2018-07-09 11:10:00,50.12,50.23,50.11,50.14,70361.0,46.8336,46.9364,46.8243,46.8523,70361.0
2018-07-09 11:15:00,50.15,50.27,50.12,50.27,71560.0,46.8616,46.9738,46.8336,46.9738,71560.0
2018-07-09 11:20:00,50.26,50.28,50.07,50.13,113149.0,46.9644,46.9831,46.7869,46.843,113149.0
2018-07-09 11:25:00,50.13,50.25,50.13,50.19,99133.0,46.843,46.9551,46.843,46.899,99133.0
2018-07-09 11:30:00,50.2,50.23,50.12,50.19,75698.0,46.9084,46.9364,46.8336,46.899,75698.0
2018-07-09 11:35:00,50.19,50.24,50.18,50.24,51318.0,46.899,46.9457,46.8897,46.9457,51318.0
2018-07-09 11:40:00,50.24,50.31,50.23,50.25,99174.0,46.9457,47.0112,46.9364,46.9551,99174.0
2018-07-09 11:45:00,50.25,50.29,50.22,50.27,90350.0,46.9551,46.9925,46.9271,46.9738,90350.0
2018-07-09 11:50:00,50.28,50.28,50.18,50.23,44285.0,46.9831,46.9831,46.8897,46.9364,44285.0
2018-07-09 11:55:00,50.22,50.28,50.19,50.26,42200.0,46.9271,46.9831,46.899,46.9644,42200.0
2018-07-09 12:00:00,50.26,50.26,50.2,50.24,46229.0,46.9644,46.9644,46.9084,46.9457,46229.0
2018-07-09 12:05:00,50.24,50.36,50.23,50.36,55144.0,46.9457,47.0579,46.9364,47.0579,55144.0
2018-07-09 12:10:00,50.36,50.43,50.35,50.4,50949.0,47.0579,47.1233,47.0485,47.0953,50949.0
2018-07-09 12:15:00,50.4,50.41,50.35,50.39,42808.0,47.0953,47.1046,47.0485,47.0859,42808.0
2018-07-09 12:20:00,50.38,50.47,50.36,50.45,173236.0,47.0766,47.1607,47.0579,47.142,173236.0
2018-07-09 12:25:00,50.45,50.5,50.44,50.47,42501.0,47.142,47.1887,47.1326,47.1607,42501.0
2018-07-09 12:30:00,50.46,50.51,50.43,50.49,79253.0,47.1513,47.198,47.1233,47.1794,79253.0
2018-07-09 12:35:00,50.48,50.51,50.47,50.5,28894.0,47.17,47.198,47.1607,47.1887,28894.0
2018-07-09 12:40:00,50.49,50.51,50.48,50.51,54556.0,47.1794,47.198,47.17,47.198,54556.0
2018-07-09 12:45:00,50.51,50.54,50.43,50.43,64007.0,47.198,47.2261,47.1233,47.1233,64007.0
2018-07-09 12:50:00,50.43,50.48,50.37,50.48,62438.0,47.1233,47.17,47.0672,47.17,62438.0
2018-07-09 12:55:00,50.49,50.49,50.46,50.47,48591.0,47.1794,47.1794,47.1513,47.1607,48591.0
2018-07-09 13:00:00,50.47,50.5,50.45,50.5,37541.0,47.1607,47.1887,47.142,47.1887,37541.0
2018-07-09 13:05:00,50.51,50.54,50.5,50.51,64111.0,47.198,47.2261,47.1887,47.198,64111.0
2018-07-09 13:10:00,50.52,50.52,50.45,50.47,27792.0,47.2074,47.2074,47.142,47.1607,27792.0
2018-07-09 13:15:00,50.47,50.48,50.42,50.48,56528.0,47.1607,47.17,47.1139,47.17,56528.0
2018-07-09 13:20:00,50.48,50.54,50.47,50.54,49742.0,47.17,47.2261,47.1607,47.2261,49742.0
2018-07-09 13:25:00,50.54,50.56,50.45,50.47,32380.0,47.2261,47.2448,47.142,47.1607,32380.0
2018-07-09 13:30:00,50.47,50.51,50.46,50.51,33985.0,47.1607,47.198,47.1513,47.198,33985.0
2018-07-09 13:35:00,50.5,50.55,50.49,50.53,48540.0,47.1887,47.2354,47.1794,47.2167,48540.0
2018-07-09 13:40:00,50.54,50.61,50.54,50.59,58595.0,47.2261,47.2915,47.2261,47.2728,58595.0
2018-07-09 13:45:00,50.59,50.65,50.56,50.64,98652.0,47.2728,47.3289,47.2448,47.3195,98652.0
2018-07-09 13:50:00,50.64,50.78,50.63,50.73,117535.0,47.3195,47.4503,47.3102,47.4036,117535.0
2018-07-09 13:55:00,50.74,50.76,50.71,50.73,100229.0,47.413,47.4316,47.3849,47.4036,100229.0
2018-07-09 14:00:00,50.72,50.73,50.67,50.68,55930.0,47.3943,47.4036,47.3475,47.3569,55930.0
2018-07-09 14:05:00,50.68,50.68,50.62,50.64,50376.0,47.3569,47.3569,47.3008,47.3195,50376.0
2018-07-09 14:10:00,50.64,50.65,50.58,50.62,43345.0,47.3195,47.3289,47.2635,47.3008,43345.0
2018-07-09 14:15:00,50.62,50.63,50.6,50.61,44670.0,47.3008,47.3102,47.2821,47.2915,44670.0
2018-07-09 14:20:00,50.61,50.62,50.55,50.57,51912.0,47.2915,47.3008,47.2354,47.2541,51912.0
2018-07-09 14:25:00,50.57,50.57,50.54,50.55,75135.0,47.2541,47.2541,47.2261,47.2354,75135.0
2018-07-09 14:30:00,50.55,50.55,50.45,50.5,97749.0,47.2354,47.2354,47.142,47.1887,97749.0
2018-07-09 14:35:00,50.51,50.54,50.45,50.48,82050.0,47.198,47.2261,47.142,47.17,82050.0
2018-07-09 14:40:00,50.47,50.51,50.47,50.5,65624.0,47.1607,47.198,47.1607,47.1887,65624.0
2018-07-09 14:45:00,50.5,50.51,50.48,50.48,56366.0,47.1887,47.198,47.17,47.17,56366.0
2018-07-09 14:50:00,50.48,50.54,50.48,50.51,74532.0,47.17,47.2261,47.17,47.198,74532.0
2018-07-09 14:55:00,50.51,50.56,50.5,50.55,68460.0,47.198,47.2448,47.1887,47.2354,68460.0
2018-07-09 15:00:00,50.55,50.62,50.54,50.6,75721.0,47.2354,47.3008,47.2261,47.2821,75721.0
2018-07-09 15:05:00,50.6,50.61,50.54,50.6,101795.0,47.2821,47.2915,47.2261,47.2821,101795.0
2018-07-09 15:10:00,50.6,50.62,50.58,50.62,59208.0,47.2821,47.3008,47.2635,47.3008,59208.0
2018-07-09 15:15:00,50.62,50.62,50.58,50.58,89931.0,47.3008,47.3008,47.2635,47.2635,89931.0
2018-07-09 15:20:00,50.58,50.59,50.51,50.57,97852.0,47.2635,47.2728,47.198,47.2541,97852.0
2018-07-09 15:25:00,50.57,50.6,50.56,50.6,80701.0,47.2541,47.2821,47.2448,47.2821,80701.0
2018-07-09 15:30:00,50.6,50.63,50.58,50.59,104516.0,47.2821,47.3102,47.2635,47.2728,104516.0
2018-07-09 15:35:00,50.59,50.6,50.55,50.55,86155.0,47.2728,47.2821,47.2354,47.2354,86155.0
2018-07-09 15:40:00,50.55,50.56,50.54,50.54,113370.0,47.2354,47.2448,47.2261,47.2261,113370.0
2018-07-09 15:45:00,50.54,50.56,50.5,50.56,142206.0,47.2261,47.2448,47.1887,47.2448,142206.0
2018-07-09 15:50:00,50.56,50.56,50.47,50.51,177427.0,47.2448,47.2448,47.1607,47.198,177427.0
2018-07-09 15:55:00,50.51,50.53,50.48,50.52,320789.0,47.198,47.2167,47.17,47.2074,320789.0
2018-07-10 09:30:00,50.61,50.61,50.27,50.39,174123.0,47.2915,47.2915,46.9738,47.0859,174123.0
2018-07-10 09:35:00,50.42,50.53,50.17,50.21,62622.0,47.1139,47.2167,46.8803,46.9177,62622.0
2018-07-10 09:40:00,50.22,50.23,49.89,49.93,102589.0,46.9271,46.9364,46.6187,46.6561,102589.0
2018-07-10 09:45:00,49.95,50.03,49.71,49.78,101048.0,46.6748,46.7495,46.4505,46.5159,101048.0
2018-07-10 09:50:00,49.77,49.81,49.64,49.69,140632.0,46.5066,46.5439,46.3851,46.4318,140632.0
2018-07-10 09:55:00,49.69,49.95,49.68,49.94,56705.0,46.4318,46.6748,46.4225,46.6654,56705.0
2018-07-10 10:00:00,49.94,50.16,49.94,50.04,125016.0,46.6654,46.871,46.6654,46.7589,125016.0
2018-07-10 10:05:00,50.04,50.13,49.98,50.05,49982.0,46.7589,46.843,46.7028,46.7682,49982.0
2018-07-10 10:10:00,50.06,50.09,49.95,49.98,50823.0,46.7775,46.8056,46.6748,46.7028,50823.0
2018-07-10 10:15:00,49.99,50.18,49.99,50.06,89415.0,46.7121,46.8897,46.7121,46.7775,89415.0
2018-07-10 10:20:00,50.06,50.17,49.99,50.14,67861.0,46.7775,46.8803,46.7121,46.8523,67861.0
2018-07-10 10:25:00,50.14,50.19,50.08,50.08,37671.0,46.8523,46.899,46.7962,46.7962,37671.0
2018-07-10 10:30:00,50.08,50.2,50.06,50.07,29820.0,46.7962,46.9084,46.7775,46.7869,29820.0
2018-07-10 10:35:00,50.06,50.24,50.06,50.21,55844.0,46.7775,46.9457,46.7775,46.9177,55844.0
2018-07-10 10:40:00,50.21,50.22,50.08,50.09,43247.0,46.9177,46.9271,46.7962,46.8056,43247.0
2018-07-10 10:45:00,50.1,50.11,49.99,50.03,70532.0,46.8149,46.8243,46.7121,46.7495,70532.0
2018-07-10 10:50:00,50.03,50.11,49.99,50.04,81643.0,46.7495,46.8243,46.7121,46.7589,81643.0
2018-07-10 10:55:00,50.05,50.06,50.0,50.0,42389.0,46.7682,46.7775,46.7215,46.7215,42389.0
2018-07-10 11:00:00,50.0,50.03,49.9,49.92,77819.0,46.7215,46.7495,46.628,46.6467,77819.0
2018-07-10 11:05:00,49.92,49.98,49.85,49.87,61732.0,46.6467,46.7028,46.5813,46.6,61732.0
2018-07-10 11:10:00,49.87,49.87,49.73,49.74,112358.0,46.6,46.6,46.4692,46.4785,112358.0
2018-07-10 11:15:00,49.74,49.76,49.7,49.72,61094.0,46.4785,46.4972,46.4412,46.4598,61094.0
2018-07-10 11:20:00,49.73,49.75,49.64,49.64,90207.0,46.4692,46.4879,46.3851,46.3851,90207.0
2018-07-10 11:25:00,49.64,49.69,49.61,49.64,100908.0,46.3851,46.4318,46.3571,46.3851,100908.0
2018-07-10 11:30:00,49.65,49.77,49.65,49.75,94523.0,46.3944,46.5066,46.3944,46.4879,94523.0
2018-07-10 11:35:00,49.75,49.84,49.74,49.8,60998.0,46.4879,46.572,46.4785,46.5346,60998.0
2018-07-10 11:40:00,49.8,49.82,49.75,49.78,88544.0,46.5346,46.5533,46.4879,46.5159,88544.0
2018-07-10 11:45:00,49.78,49.79,49.76,49.77,66324.0,46.5159,46.5253,46.4972,46.5066,66324.0
2018-07-10 11:50:00,49.78,49.78,49.72,49.73,53492.0,46.5159,46.5159,46.4598,46.4692,53492.0
2018-07-10 11:55:00,49.72,49.88,49.72,49.82,200806.0,46.4598,46.6094,46.4598,46.5533,200806.0
2018-07-10 12:00:00,49.83,49.9,49.8,49.81,66177.0,46.5626,46.628,46.5346,46.5439,66177.0
2018-07-10 12:05:00,49.81,49.86,49.8,49.84,44833.0,46.5439,46.5907,46.5346,46.572,44833.0
2018-07-10 12:10:00,49.83,49.89,49.83,49.88,40837.0,46.5626,46.6187,46.5626,46.6094,40837.0
2018-07-10 12:15:00,49.88,49.95,49.87,49.95,49076.0,46.6094,46.6748,46.6,46.6748,49076.0
2018-07-10 12:20:00,49.94,49.96,49.9,49.9,76197.0,46.6654,46.6841,46.628,46.628,76197.0
2018-07-10 12:25:00,49.91,49.97,49.9,49.93,56407.0,46.6374,46.6934,46.628,46.6561,56407.0
2018-07-10 12:30:00,49.94,49.98,49.93,49.98,53188.0,46.6654,46.7028,46.6561,46.7028,53188.0
2018-07-10 12:35:00,49.98,49.99,49.89,49.89,84637.0,46.7028,46.7121,46.6187,46.6187,84637.0
2018-07-10 12:40:00,49.89,49.91,49.83,49.83,61349.0,46.6187,46.6374,46.5626,46.5626,61349.0
2018-07-10 12:45:00,49.83,49.85,49.79,49.8,56515.0,46.5626,46.5813,46.5253,46.5346,56515.0
2018-07-10 12:50:00,49.8,49.84,49.8,49.82,29719.0,46.5346,46.572,46.5346,46.5533,29719.0
2018-07-10 12:55:00,49.83,49.89,49.82,49.87,49549.0,46.5626,46.6187,46.5533,46.6,49549.0
2018-07-10 13:00:00,49.87,49.88,49.86,49.88,40283.0,46.6,46.6094,46.5907,46.6094,40283.0
2018-07-10 13:05:00,49.88,49.98,49.88,49.89,75147.0,46.6094,46.7028,46.6094,46.6187,75147.0
2018-07-10 13:10:00,49.89,49.97,49.88,49.96,63117.0,46.6187,46.6934,46.6094,46.6841,63117.0
2018-07-10 13:15:00,49.96,49.99,49.95,49.95,77679.0,46.6841,46.7121,46.6748,46.6748,77679.0
2018-07-10 13:20:00,49.95,49.96,49.9,49.92,52888.0,46.6748,46.6841,46.628,46.6467,52888.0
2018-07-10 13:25:00,49.91,49.94,49.88,49.9,103729.0,46.6374,46.6654,46.6094,46.628,103729.0
2018-07-10 13:30:00,49.88,49.92,49.87,49.89,73301.0,46.6094,46.6467,46.6,46.6187,73301.0
2018-07-10 13:35:00,49.88,49.89,49.83,49.83,55541.0,46.6094,46.6187,46.5626,46.5626,55541.0
2018-07-10 13:40:00,49.82,49.87,49.82,49.84,78138.0,46.5533,46.6,46.5533,46.572,78138.0
2018-07-10 13:45:00,49.84,49.85,49.81,49.82,54172.0,46.572,46.5813,46.5439,46.5533,54172.0
2018-07-10 13:50:00,49.82,49.83,49.79,49.83,62490.0,46.5533,46.5626,46.5253,46.5626,62490.0
2018-07-10 13:55:00,49.82,49.95,49.82,49.94,64818.0,46.5533,46.6748,46.5533,46.6654,64818.0
2018-07-10 14:00:00,49.95,49.98,49.93,49.98,50094.0,46.6748,46.7028,46.6561,46.7028,50094.0
2018-07-10 14:05:00,49.97,49.98,49.93,49.93,54549.0,46.6934,46.7028,46.6561,46.6561,54549.0
2018-07-10 14:10:00,49.93,49.98,49.93,49.98,70918.0,46.6561,46.7028,46.6561,46.7028,70918.0
2018-07-10 14:15:00,49.98,50.13,49.97,50.12,107206.0,46.7028,46.843,46.6934,46.8336,107206.0
2018-07-10 14:20:00,50.12,50.13,50.09,50.1,80129.0,46.8336,46.843,46.8056,46.8149,80129.0
2018-07-10 14:25:00,50.1,50.14,50.07,50.13,74531.0,46.8149,46.8523,46.7869,46.843,74531.0
2018-07-10 14:30:00,50.12,50.19,50.11,50.19,47795.0,46.8336,46.899,46.8243,46.899,47795.0
2018-07-10 14:35:00,50.19,50.2,50.17,50.19,69174.0,46.899,46.9084,46.8803,46.899,69174.0
2018-07-10 14:40:00,50.19,50.2,50.18,50.19,36116.0,46.899,46.9084,46.8897,46.899,36116.0
2018-07-10 14:45:00,50.18,50.25,50.18,50.23,60818.0,46.8897,46.9551,46.8897,46.9364,60818.0
2018-07-10 14:50:00,50.23,50.26,50.22,50.25,81047.0,46.9364,46.9644,46.9271,46.9551,81047.0
2018-07-10 14:55:00,50.26,50.35,50.25,50.34,60682.0,46.9644,47.0485,46.9551,47.0392,60682.0
2018-07-10 15:00:00,50.35,50.36,50.33,50.36,58971.0,47.0485,47.0579,47.0298,47.0579,58971.0
2018-07-10 15:05:00,50.36,50.38,50.35,50.38,42251.0,47.0579,47.0766,47.0485,47.0766,42251.0
2018-07-10 15:10:00,50.37,50.43,50.37,50.43,69795.0,47.0672,47.1233,47.0672,47.1233,69795.0
2018-07-10 15:15:00,50.43,50.45,50.42,50.45,43611.0,47.1233,47.142,47.1139,47.142,43611.0
2018-07-10 15:20:00,50.45,50.55,50.44,50.55,93947.0,47.142,47.2354,47.1326,47.2354,93947.0
2018-07-10 15:25:00,50.54,50.56,50.48,50.52,122769.0,47.2261,47.2448,47.17,47.2074,122769.0
2018-07-10 15:30:00,50.52,50.53,50.48,50.52,98277.0,47.2074,47.2167,47.17,47.2074,98277.0
2018-07-10 15:35:00,50.51,50.6,50.5,50.6,59925.0,47.198,47.2821,47.1887,47.2821,59925.0
2018-07-10 15:40:00,50.6,50.6,50.54,50.57,101915.0,47.2821,47.2821,47.2261,47.2541,101915.0
2018-07-10 15:45:00,50.57,50.58,50.56,50.57,110504.0,47.2541,47.2635,47.2448,47.2541,110504.0
2018-07-10 15:50:00,50.57,50.63,50.57,50.61,127472.0,47.2541,47.3102,47.2541,47.2915,127472.0
2018-07-10 15:55:00,50.62,50.66,50.6,50.6,378807.0,47.3008,47.3382,47.2821,47.2821,378807.0
2018-07-11 09:30:00,50.14,50.14,49.84,49.87,223195.0,46.8523,46.8523,46.572,46.6,223195.0
2018-07-11 09:35:00,49.87,49.95,49.79,49.86,158276.0,46.6,46.6748,46.5253,46.5907,158276.0
2018-07-11 09:40:00,49.84,49.85,49.5,49.51,209453.0,46.572,46.5813,46.2543,46.2636,209453.0
2018-07-11 09:45:00,49.51,49.52,49.25,49.26,143385.0,46.2636,46.273,46.0207,46.03,143385.0
2018-07-11 09:50:00,49.26,49.32,49.16,49.31,138552.0,46.03,46.0861,45.9366,46.0767,138552.0
2018-07-11 09:55:00,49.29,49.36,49.02,49.03,188739.0,46.058,46.1234,45.8057,45.8151,188739.0
2018-07-11 10:00:00,49.03,49.06,48.83,48.9,214276.0,45.8151,45.8431,45.6282,45.6936,214276.0
2018-07-11 10:05:00,49.07,49.07,49.01,49.05,32556.0,45.8525,45.8525,45.7964,45.8338,32556.0
2018-07-11 10:10:00,49.05,49.14,48.93,49.1,126963.0,45.8338,45.9179,45.7216,45.8805,126963.0
2018-07-11 10:15:00,49.1,49.12,49.0,49.02,157154.0,45.8805,45.8992,45.7871,45.8057,157154.0
2018-07-11 10:20:00,49.02,49.22,49.0,49.19,112049.0,45.8057,45.9926,45.7871,45.9646,112049.0
2018-07-11 10:25:00,49.19,49.34,49.17,49.33,149217.0,45.9646,46.1048,45.9459,46.0954,149217.0
2018-07-11 10:30:00,49.32,49.36,49.21,49.27,232172.0,46.0861,46.1234,45.9833,46.0393,232172.0
2018-07-11 10:35:00,49.28,49.34,49.23,49.3,232326.0,46.0487,46.1048,46.002,46.0674,232326.0
2018-07-11 10:40:00,49.3,49.4,49.22,49.39,108017.0,46.0674,46.1608,45.9926,46.1515,108017.0
2018-07-11 10:45:00,49.39,49.57,49.31,49.56,220425.0,46.1515,46.3197,46.0767,46.3103,220425.0
2018-07-11 10:50:00,49.54,49.61,49.45,49.48,126821.0,46.2916,46.3571,46.2075,46.2356,126821.0
2018-07-11 10:55:00,49.48,49.53,49.37,49.47,99141.0,46.2356,46.2823,46.1328,46.2262,99141.0
2018-07-11 11:00:00,49.49,49.69,49.47,49.66,117155.0,46.2449,46.4318,46.2262,46.4038,117155.0
2018-07-11 11:05:00,49.66,49.75,49.6,49.71,215196.0,46.4038,46.4879,46.3477,46.4505,215196.0
2018-07-11 11:10:00,49.72,49.72,49.63,49.68,62838.0,46.4598,46.4598,46.3757,46.4225,62838.0
2018-07-11 11:15:00,49.67,49.74,49.6,49.62,120118.0,46.4131,46.4785,46.3477,46.3664,120118.0
2018-07-11 11:20:00,49.62,49.63,49.49,49.55,77847.0,46.3664,46.3757,46.2449,46.301,77847.0
2018-07-11 11:25:00,49.54,49.55,49.43,49.45,62740.0,46.2916,46.301,46.1889,46.2075,62740.0
2018-07-11 11:30:00,49.44,49.54,49.39,49.51,86007.0,46.1982,46.2916,46.1515,46.2636,86007.0
2018-07-11 11:35:00,49.52,49.59,49.5,49.51,73694.0,46.273,46.3384,46.2543,46.2636,73694.0
2018-07-11 11:40:00,49.5,49.59,49.49,49.55,64049.0,46.2543,46.3384,46.2449,46.301,64049.0
2018-07-11 11:45:00,49.55,49.56,49.45,49.45,125432.0,46.301,46.3103,46.2075,46.2075,125432.0
2018-07-11 11:50:00,49.45,49.49,49.43,49.44,71070.0,46.2075,46.2449,46.1889,46.1982,71070.0
2018-07-11 11:55:00,49.42,49.48,49.38,49.39,62072.0,46.1795,46.2356,46.1421,46.1515,62072.0
2018-07-11 12:00:00,49.38,49.47,49.36,49.47,59082.0,46.1421,46.2262,46.1234,46.2262,59082.0
2018-07-11 12:05:00,49.47,49.59,49.47,49.57,56857.0,46.2262,46.3384,46.2262,46.3197,56857.0
2018-07-11 12:10:00,49.56,49.62,49.55,49.62,60249.0,46.3103,46.3664,46.301,46.3664,60249.0
2018-07-11 12:15:00,49.62,49.66,49.58,49.62,37813.0,46.3664,46.4038,46.329,46.3664,37813.0
2018-07-11 12:20:00,49.61,49.62,49.57,49.58,39643.0,46.3571,46.3664,46.3197,46.329,39643.0
2018-07-11 12:25:00,49.58,49.62,49.57,49.62,41347.0,46.329,46.3664,46.3197,46.3664,41347.0
2018-07-11 12:30:00,49.61,49.67,49.61,49.64,44344.0,46.3571,46.4131,46.3571,46.3851,44344.0
2018-07-11 12:35:00,49.64,49.64,49.55,49.56,39177.0,46.3851,46.3851,46.301,46.3103,39177.0
2018-07-11 12:40:00,49.56,49.57,49.5,49.51,35781.0,46.3103,46.3197,46.2543,46.2636,35781.0
2018-07-11 12:45:00,49.5,49.58,49.49,49.57,85700.0,46.2543,46.329,46.2449,46.3197,85700.0
2018-07-11 12:50:00,49.57,49.61,49.56,49.59,54422.0,46.3197,46.3571,46.3103,46.3384,54422.0
2018-07-11 12:55:00,49.6,49.61,49.53,49.55,78708.0,46.3477,46.3571,46.2823,46.301,78708.0
2018-07-11 13:00:00,49.55,49.58,49.54,49.56,61589.0,46.301,46.329,46.2916,46.3103,61589.0
2018-07-11 13:05:00,49.55,49.56,49.5,49.53,55269.0,46.301,46.3103,46.2543,46.2823,55269.0
2018-07-11 13:10:00,49.53,49.53,49.44,49.46,66178.0,46.2823,46.2823,46.1982,46.2169,66178.0
2018-07-11 13:15:00,49.45,49.46,49.38,49.39,55664.0,46.2075,46.2169,46.1421,46.1515,55664.0
2018-07-11 13:20:00,49.39,49.44,49.37,49.44,59646.0,46.1515,46.1982,46.1328,46.1982,59646.0
2018-07-11 13:25:00,49.45,49.47,49.43,49.45,57336.0,46.2075,46.2262,46.1889,46.2075,57336.0
2018-07-11 13:30:00,49.45,49.56,49.44,49.55,41988.0,46.2075,46.3103,46.1982,46.301,41988.0
2018-07-11 13:35:00,49.56,49.58,49.51,49.52,58991.0,46.3103,46.329,46.2636,46.273,58991.0
2018-07-11 13:40:00,49.52,49.55,49.49,49.55,37722.0,46.273,46.301,46.2449,46.301,37722.0
2018-07-11 13:45:00,49.55,49.59,49.5,49.5,57677.0,46.301,46.3384,46.2543,46.2543,57677.0
2018-07-11 13:50:00,49.51,49.52,49.48,49.51,59899.0,46.2636,46.273,46.2356,46.2636,59899.0
2018-07-11 13:55:00,49.5,49.58,49.49,49.57,65057.0,46.2543,46.329,46.2449,46.3197,65057.0
2018-07-11 14:00:00,49.57,49.69,49.57,49.66,69957.0,46.3197,46.4318,46.3197,46.4038,69957.0
2018-07-11 14:05:00,49.66,49.71,49.65,49.71,62958.0,46.4038,46.4505,46.3944,46.4505,62958.0
2018-07-11 14:10:00,49.71,49.71,49.61,49.65,74258.0,46.4505,46.4505,46.3571,46.3944,74258.0
2018-07-11 14:15:00,49.65,49.69,49.62,49.68,47408.0,46.3944,46.4318,46.3664,46.4225,47408.0
2018-07-11 14:20:00,49.68,49.72,49.66,49.71,37842.0,46.4225,46.4598,46.4038,46.4505,37842.0
2018-07-11 14:25:00,49.71,49.77,49.7,49.75,100877.0,46.4505,46.5066,46.4412,46.4879,100877.0
2018-07-11 14:30:00,49.76,49.83,49.75,49.82,51140.0,46.4972,46.5626,46.4879,46.5533,51140.0
2018-07-11 14:35:00,49.82,49.84,49.79,49.84,59771.0,46.5533,46.572,46.5253,46.572,59771.0
2018-07-11 14:40:00,49.84,49.92,49.8,49.92,76630.0,46.572,46.6467,46.5346,46.6467,76630.0
2018-07-11 14:45:00,49.92,49.96,49.88,49.89,100460.0,46.6467,46.6841,46.6094,46.6187,100460.0
2018-07-11 14:50:00,49.89,49.9,49.86,49.89,67442.0,46.6187,46.628,46.5907,46.6187,67442.0
2018-07-11 14:55:00,49.89,49.9,49.84,49.87,62837.0,46.6187,46.628,46.572,46.6,62837.0
2018-07-11 15:00:00,49.86,49.91,49.83,49.86,101316.0,46.5907,46.6374,46.5626,46.5907,101316.0
2018-07-11 15:05:00,49.86,49.89,49.84,49.86,127092.0,46.5907,46.6187,46.572,46.5907,127092.0
2018-07-11 15:10:00,49.86,49.88,49.84,49.86,67641.0,46.5907,46.6094,46.572,46.5907,67641.0
2018-07-11 15:15:00,49.87,49.91,49.84,49.85,68288.0,46.6,46.6374,46.572,46.5813,68288.0
2018-07-11 15:20:00,49.86,49.96,49.85,49.96,102817.0,46.5907,46.6841,46.5813,46.6841,102817.0
2018-07-11 15:25:00,49.96,50.05,49.93,50.04,198909.0,46.6841,46.7682,46.6561,46.7589,198909.0
2018-07-11 15:30:00,50.04,50.09,50.0,50.02,236938.0,46.7589,46.8056,46.7215,46.7402,236938.0
2018-07-11 15:35:00,50.02,50.04,50.0,50.0,285842.0,46.7402,46.7589,46.7215,46.7215,285842.0
2018-07-11 15:40:00,50.0,50.0,49.87,49.93,233753.0,46.7215,46.7215,46.6,46.6561,233753.0
2018-07-11 15:45:00,49.93,50.01,49.92,49.96,254915.0,46.6561,46.7308,46.6467,46.6841,254915.0
2018-07-11 15:50:00,49.96,49.97,49.85,49.87,281686.0,46.6841,46.6934,46.5813,46.6,281686.0
2018-07-11 15:55:00,49.87,49.91,49.74,49.82,704669.0,46.6,46.6374,46.4785,46.5533,704669.0
2018-07-12 09:30:00,50.9,51.01,50.2,50.42,537626.0,47.5625,47.6653,46.9084,47.1139,537626.0
2018-07-12 09:35:00,50.4,50.7,50.35,50.38,463298.0,47.0953,47.3756,47.0485,47.0766,463298.0
2018-07-12 09:40:00,50.38,50.48,49.85,50.03,268170.0,47.0766,47.17,46.5813,46.7495,268170.0
2018-07-12 09:45:00,50.03,50.03,49.55,49.66,241054.0,46.7495,46.7495,46.301,46.4038,241054.0
2018-07-12 09:50:00,49.68,49.85,49.38,49.44,268394.0,46.4225,46.5813,46.1421,46.1982,268394.0
2018-07-12 09:55:00,49.45,49.49,49.21,49.22,205876.0,46.2075,46.2449,45.9833,45.9926,205876.0
2018-07-12 10:00:00,49.23,49.39,49.12,49.22,173687.0,46.002,46.1515,45.8992,45.9926,173687.0
2018-07-12 10:05:00,49.24,49.75,49.14,49.73,239234.0,46.0113,46.4879,45.9179,46.4692,239234.0
2018-07-12 10:10:00,49.73,50.48,49.66,50.15,513162.0,46.4692,47.17,46.4038,46.8616,513162.0
2018-07-12 10:15:00,50.14,50.39,50.1,50.15,214206.0,46.8523,47.0859,46.8149,46.8616,214206.0
2018-07-12 10:20:00,50.16,50.33,50.08,50.2,203264.0,46.871,47.0298,46.7962,46.9084,203264.0
2018-07-12 10:25:00,50.2,50.6,50.19,50.6,228084.0,46.9084,47.2821,46.899,47.2821,228084.0
2018-07-12 10:30:00,50.59,50.84,50.51,50.84,255231.0,47.2728,47.5064,47.198,47.5064,255231.0
2018-07-12 10:35:00,50.81,51.08,50.74,51.06,560993.0,47.4784,47.7307,47.413,47.712,560993.0
2018-07-12 10:40:00,51.06,51.28,50.96,51.0,425236.0,47.712,47.9176,47.6185,47.6559,425236.0
2018-07-12 10:45:00,50.98,50.98,50.74,50.85,213479.0,47.6372,47.6372,47.413,47.5157,213479.0
2018-07-12 10:50:00,50.86,51.03,50.84,50.85,208568.0,47.5251,47.6839,47.5064,47.5157,208568.0
2018-07-12 10:55:00,50.84,50.93,50.68,50.72,150999.0,47.5064,47.5905,47.3569,47.3943,150999.0
2018-07-12 11:00:00,50.7,50.76,50.58,50.73,121040.0,47.3756,47.4316,47.2635,47.4036,121040.0
2018-07-12 11:05:00,50.72,50.73,50.51,50.56,112999.0,47.3943,47.4036,47.198,47.2448,112999.0
2018-07-12 11:10:00,50.55,50.73,50.54,50.73,81454.0,47.2354,47.4036,47.2261,47.4036,81454.0
2018-07-12 11:15:00,50.72,50.75,50.47,50.5,128103.0,47.3943,47.4223,47.1607,47.1887,128103.0
2018-07-12 11:20:00,50.49,50.53,50.45,50.5,66429.0,47.1794,47.2167,47.142,47.1887,66429.0
2018-07-12 11:25:00,50.5,50.58,50.4,50.41,104481.0,47.1887,47.2635,47.0953,47.1046,104481.0
2018-07-12 11:30:00,50.41,50.57,50.33,50.53,124692.0,47.1046,47.2541,47.0298,47.2167,124692.0
2018-07-12 11:35:00,50.56,50.56,50.32,50.39,87182.0,47.2448,47.2448,47.0205,47.0859,87182.0
2018-07-12 11:40:00,50.4,50.52,50.4,50.5,79890.0,47.0953,47.2074,47.0953,47.1887,79890.0
2018-07-12 11:45:00,50.51,50.57,50.43,50.56,56579.0,47.198,47.2541,47.1233,47.2448,56579.0
2018-07-12 11:50:00,50.55,50.63,50.48,50.58,58548.0,47.2354,47.3102,47.17,47.2635,58548.0
2018-07-12 11:55:00,50.57,50.68,50.52,50.59,49884.0,47.2541,47.3569,47.2074,47.2728,49884.0
2018-07-12 12:00:00,50.59,50.68,50.57,50.57,33398.0,47.2728,47.3569,47.2541,47.2541,33398.0
2018-07-12 12:05:00,50.58,50.62,50.52,50.58,47129.0,47.2635,47.3008,47.2074,47.2635,47129.0
2018-07-12 12:10:00,50.58,50.58,50.43,50.45,54141.0,47.2635,47.2635,47.1233,47.142,54141.0
2018-07-12 12:15:00,50.43,50.47,50.27,50.32,54729.0,47.1233,47.1607,46.9738,47.0205,54729.0
2018-07-12 12:20:00,50.33,50.4,50.28,50.34,52943.0,47.0298,47.0953,46.9831,47.0392,52943.0
2018-07-12 12:25:00,50.35,50.39,50.3,50.38,53192.0,47.0485,47.0859,47.0018,47.0766,53192.0
2018-07-12 12:30:00,50.37,50.48,50.36,50.43,45375.0,47.0672,47.17,47.0579,47.1233,45375.0
2018-07-12 12:35:00,50.42,50.49,50.4,50.43,49261.0,47.1139,47.1794,47.0953,47.1233,49261.0
2018-07-12 12:40:00,50.44,50.44,50.25,50.33,71383.0,47.1326,47.1326,46.9551,47.0298,71383.0
2018-07-12 12:45:00,50.34,50.36,50.25,50.33,44246.0,47.0392,47.0579,46.9551,47.0298,44246.0
2018-07-12 12:50:00,50.33,50.37,50.3,50.33,37864.0,47.0298,47.0672,47.0018,47.0298,37864.0
2018-07-12 12:55:00,50.33,50.45,50.33,50.37,37022.0,47.0298,47.142,47.0298,47.0672,37022.0
2018-07-12 13:00:00,50.38,50.46,50.36,50.42,58281.0,47.0766,47.1513,47.0579,47.1139,58281.0
2018-07-12 13:05:00,50.41,50.57,50.4,50.53,46620.0,47.1046,47.2541,47.0953,47.2167,46620.0
2018-07-12 13:10:00,50.53,50.58,50.51,50.52,40486.0,47.2167,47.2635,47.198,47.2074,40486.0
2018-07-12 13:15:00,50.53,50.62,50.53,50.6,37854.0,47.2167,47.3008,47.2167,47.2821,37854.0
2018-07-12 13:20:00,50.6,50.61,50.52,50.57,46216.0,47.2821,47.2915,47.2074,47.2541,46216.0
2018-07-12 13:25:00,50.58,50.65,50.58,50.64,43891.0,47.2635,47.3289,47.2635,47.3195,43891.0
2018-07-12 13:30:00,50.64,50.65,50.47,50.51,44710.0,47.3195,47.3289,47.1607,47.198,44710.0
2018-07-12 13:35:00,50.51,50.59,50.45,50.53,39981.0,47.198,47.2728,47.142,47.2167,39981.0
2018-07-12 13:40:00,50.54,50.58,50.51,50.53,39975.0,47.2261,47.2635,47.198,47.2167,39975.0
2018-07-12 13:45:00,50.52,50.57,50.45,50.45,58532.0,47.2074,47.2541,47.142,47.142,58532.0
2018-07-12 13:50:00,50.45,50.48,50.38,50.42,46383.0,47.142,47.17,47.0766,47.1139,46383.0
2018-07-12 13:55:00,50.42,50.44,50.34,50.37,47041.0,47.1139,47.1326,47.0392,47.0672,47041.0
2018-07-12 14:00:00,50.36,50.39,50.25,50.25,79913.0,47.0579,47.0859,46.9551,46.9551,79913.0
2018-07-12 14:05:00,50.26,50.27,50.12,50.13,113956.0,46.9644,46.9738,46.8336,46.843,113956.0
2018-07-12 14:10:00,50.14,50.22,50.06,50.1,76255.0,46.8523,46.9271,46.7775,46.8149,76255.0
2018-07-12 14:15:00,50.08,50.13,50.04,50.09,88713.0,46.7962,46.843,46.7589,46.8056,88713.0
2018-07-12 14:20:00,50.09,50.37,50.05,50.36,123442.0,46.8056,47.0672,46.7682,47.0579,123442.0
2018-07-12 14:25:00,50.35,50.44,50.33,50.39,54574.0,47.0485,47.1326,47.0298,47.0859,54574.0
2018-07-12 14:30:00,50.4,50.45,50.31,50.43,69531.0,47.0953,47.142,47.0112,47.1233,69531.0
2018-07-12 14:35:00,50.43,50.52,50.38,50.52,63482.0,47.1233,47.2074,47.0766,47.2074,63482.0
2018-07-12 14:40:00,50.52,50.65,50.48,50.62,63274.0,47.2074,47.3289,47.17,47.3008,63274.0
2018-07-12 14:45:00,50.61,50.72,50.57,50.71,89733.0,47.2915,47.3943,47.2541,47.3849,89733.0
2018-07-12 14:50:00,50.71,50.75,50.65,50.68,89322.0,47.3849,47.4223,47.3289,47.3569,89322.0
2018-07-12 14:55:00,50.68,50.69,50.55,50.68,94094.0,47.3569,47.3662,47.2354,47.3569,94094.0
2018-07-12 15:00:00,50.69,50.71,50.65,50.65,72102.0,47.3662,47.3849,47.3289,47.3289,72102.0
2018-07-12 15:05:00,50.65,50.66,50.55,50.56,94515.0,47.3289,47.3382,47.2354,47.2448,94515.0
2018-07-12 15:10:00,50.57,50.63,50.56,50.63,80793.0,47.2541,47.3102,47.2448,47.3102,80793.0
2018-07-12 15:15:00,50.62,50.67,50.61,50.64,267748.0,47.3008,47.3475,47.2915,47.3195,267748.0
2018-07-12 15:20:00,50.64,50.64,50.5,50.57,123968.0,47.3195,47.3195,47.1887,47.2541,123968.0
2018-07-12 15:25:00,50.57,50.65,50.55,50.63,73481.0,47.2541,47.3289,47.2354,47.3102,73481.0
2018-07-12 15:30:00,50.64,50.64,50.55,50.6,120844.0,47.3195,47.3195,47.2354,47.2821,120844.0
2018-07-12 15:35:00,50.6,50.64,50.56,50.58,130636.0,47.2821,47.3195,47.2448,47.2635,130636.0
2018-07-12 15:40:00,50.59,50.59,50.49,50.51,155301.0,47.2728,47.2728,47.1794,47.198,155301.0
2018-07-12 15:45:00,50.51,50.79,50.5,50.76,250942.0,47.198,47.4597,47.1887,47.4316,250942.0
2018-07-12 15:50:00,50.76,50.84,50.68,50.82,310967.0,47.4316,47.5064,47.3569,47.4877,310967.0
2018-07-12 15:55:00,50.81,50.81,50.72,50.73,586012.0,47.4784,47.4784,47.3943,47.4036,586012.0
2018-07-13 09:30:00,50.5,50.65,50.33,50.57,150984.0,47.1887,47.3289,47.0298,47.2541,150984.0
2018-07-13 09:35:00,50.57,50.85,50.55,50.65,156642.0,47.2541,47.5157,47.2354,47.3289,156642.0
2018-07-13 09:40:00,50.67,50.79,50.64,50.75,56552.0,47.3475,47.4597,47.3195,47.4223,56552.0
2018-07-13 09:45:00,50.75,50.87,50.59,50.59,221375.0,47.4223,47.5344,47.2728,47.2728,221375.0
2018-07-13 09:50:00,50.6,50.63,50.43,50.45,126830.0,47.2821,47.3102,47.1233,47.142,126830.0
2018-07-13 09:55:00,50.45,50.7,50.39,50.67,91316.0,47.142,47.3756,47.0859,47.3475,91316.0
2018-07-13 10:00:00,50.66,50.66,50.46,50.54,68830.0,47.3382,47.3382,47.1513,47.2261,68830.0
2018-07-13 10:05:00,50.53,50.59,50.49,50.59,67464.0,47.2167,47.2728,47.1794,47.2728,67464.0
2018-07-13 10:10:00,50.59,50.7,50.56,50.67,67308.0,47.2728,47.3756,47.2448,47.3475,67308.0
2018-07-13 10:15:00,50.66,50.79,50.58,50.75,121293.0,47.3382,47.4597,47.2635,47.4223,121293.0
2018-07-13 10:20:00,50.75,50.78,50.58,50.59,91289.0,47.4223,47.4503,47.2635,47.2728,91289.0
2018-07-13 10:25:00,50.59,50.65,50.47,50.55,89927.0,47.2728,47.3289,47.1607,47.2354,89927.0
2018-07-13 10:30:00,50.55,50.61,50.44,50.5,68327.0,47.2354,47.2915,47.1326,47.1887,68327.0
2018-07-13 10:35:00,50.5,50.6,50.44,50.6,73215.0,47.1887,47.2821,47.1326,47.2821,73215.0
2018-07-13 10:40:00,50.6,50.6,50.43,50.46,60566.0,47.2821,47.2821,47.1233,47.1513,60566.0
2018-07-13 10:45:00,50.46,50.52,50.45,50.48,56457.0,47.1513,47.2074,47.142,47.17,56457.0
2018-07-13 10:50:00,50.48,50.61,50.46,50.58,87809.0,47.17,47.2915,47.1513,47.2635,87809.0
2018-07-13 10:55:00,50.58,50.59,50.49,50.5,53966.0,47.2635,47.2728,47.1794,47.1887,53966.0
2018-07-13 11:00:00,50.5,50.66,50.5,50.61,52338.0,47.1887,47.3382,47.1887,47.2915,52338.0
2018-07-13 11:05:00,50.61,50.72,50.58,50.71,46504.0,47.2915,47.3943,47.2635,47.3849,46504.0
2018-07-13 11:10:00,50.71,50.76,50.7,50.72,56863.0,47.3849,47.4316,47.3756,47.3943,56863.0
2018-07-13 11:15:00,50.71,50.72,50.6,50.64,51224.0,47.3849,47.3943,47.2821,47.3195,51224.0
2018-07-13 11:20:00,50.65,50.76,50.64,50.74,61604.0,47.3289,47.4316,47.3195,47.413,61604.0
2018-07-13 11:25:00,50.75,50.78,50.71,50.71,54898.0,47.4223,47.4503,47.3849,47.3849,54898.0
2018-07-13 11:30:00,50.71,50.9,50.66,50.87,83364.0,47.3849,47.5625,47.3382,47.5344,83364.0
2018-07-13 11:35:00,50.87,50.87,50.71,50.78,67412.0,47.5344,47.5344,47.3849,47.4503,67412.0
2018-07-13 11:40:00,50.78,50.85,50.69,50.85,73938.0,47.4503,47.5157,47.3662,47.5157,73938.0
2018-07-13 11:45:00,50.84,50.84,50.71,50.78,43932.0,47.5064,47.5064,47.3849,47.4503,43932.0
2018-07-13 11:50:00,50.78,50.79,50.69,50.71,41594.0,47.4503,47.4597,47.3662,47.3849,41594.0
2018-07-13 11:55:00,50.71,50.73,50.65,50.71,53204.0,47.3849,47.4036,47.3289,47.3849,53204.0
2018-07-13 12:00:00,50.71,50.91,50.71,50.91,115952.0,47.3849,47.5718,47.3849,47.5718,115952.0
2018-07-13 12:05:00,50.9,50.9,50.74,50.75,32660.0,47.5625,47.5625,47.413,47.4223,32660.0
2018-07-13 12:10:00,50.76,50.78,50.7,50.71,70239.0,47.4316,47.4503,47.3756,47.3849,70239.0
2018-07-13 12:15:00,50.71,50.73,50.66,50.73,56345.0,47.3849,47.4036,47.3382,47.4036,56345.0
2018-07-13 12:20:00,50.72,50.72,50.65,50.66,44103.0,47.3943,47.3943,47.3289,47.3382,44103.0
2018-07-13 12:25:00,50.66,50.74,50.66,50.72,40367.0,47.3382,47.413,47.3382,47.3943,40367.0
2018-07-13 12:30:00,50.73,50.73,50.66,50.67,43953.0,47.4036,47.4036,47.3382,47.3475,43953.0
2018-07-13 12:35:00,50.66,50.72,50.65,50.72,30193.0,47.3382,47.3943,47.3289,47.3943,30193.0
2018-07-13 12:40:00,50.71,50.8,50.71,50.79,40770.0,47.3849,47.469,47.3849,47.4597,40770.0
2018-07-13 12:45:00,50.79,50.81,50.76,50.78,52695.0,47.4597,47.4784,47.4316,47.4503,52695.0
2018-07-13 12:50:00,50.78,50.82,50.78,50.82,30661.0,47.4503,47.4877,47.4503,47.4877,30661.0
2018-07-13 12:55:00,50.82,50.88,50.8,50.86,37639.0,47.4877,47.5438,47.469,47.5251,37639.0
2018-07-13 13:00:00,50.86,50.92,50.83,50.88,45364.0,47.5251,47.5812,47.4971,47.5438,45364.0
2018-07-13 13:05:00,50.87,50.97,50.87,50.94,51626.0,47.5344,47.6279,47.5344,47.5998,51626.0
2018-07-13 13:10:00,50.93,50.97,50.92,50.93,46100.0,47.5905,47.6279,47.5812,47.5905,46100.0
2018-07-13 13:15:00,50.93,50.95,50.91,50.94,42437.0,47.5905,47.6092,47.5718,47.5998,42437.0
2018-07-13 13:20:00,50.94,50.98,50.93,50.97,38850.0,47.5998,47.6372,47.5905,47.6279,38850.0
2018-07-13 13:25:00,50.97,50.99,50.93,50.95,50587.0,47.6279,47.6466,47.5905,47.6092,50587.0
2018-07-13 13:30:00,50.95,50.95,50.85,50.86,37882.0,47.6092,47.6092,47.5157,47.5251,37882.0
2018-07-13 13:35:00,50.86,50.87,50.82,50.83,32664.0,47.5251,47.5344,47.4877,47.4971,32664.0
2018-07-13 13:40:00,50.83,50.83,50.78,50.8,35193.0,47.4971,47.4971,47.4503,47.469,35193.0
2018-07-13 13:45:00,50.81,50.84,50.81,50.83,28812.0,47.4784,47.5064,47.4784,47.4971,28812.0
2018-07-13 13:50:00,50.83,50.93,50.83,50.9,44972.0,47.4971,47.5905,47.4971,47.5625,44972.0
2018-07-13 13:55:00,50.9,50.95,50.89,50.93,27944.0,47.5625,47.6092,47.5531,47.5905,27944.0
2018-07-13 14:00:00,50.94,50.96,50.91,50.92,40802.0,47.5998,47.6185,47.5718,47.5812,40802.0
2018-07-13 14:05:00,50.92,50.94,50.87,50.88,38502.0,47.5812,47.5998,47.5344,47.5438,38502.0
2018-07-13 14:10:00,50.88,50.92,50.87,50.89,40320.0,47.5438,47.5812,47.5344,47.5531,40320.0
2018-07-13 14:15:00,50.9,50.9,50.86,50.88,36563.0,47.5625,47.5625,47.5251,47.5438,36563.0
2018-07-13 14:20:00,50.87,50.91,50.87,50.9,41589.0,47.5344,47.5718,47.5344,47.5625,41589.0
2018-07-13 14:25:00,50.9,50.93,50.9,50.92,42934.0,47.5625,47.5905,47.5625,47.5812,42934.0
2018-07-13 14:30:00,50.92,50.93,50.91,50.92,26095.0,47.5812,47.5905,47.5718,47.5812,26095.0
2018-07-13 14:35:00,50.92,50.92,50.84,50.84,39620.0,47.5812,47.5812,47.5064,47.5064,39620.0
2018-07-13 14:40:00,50.84,50.86,50.82,50.85,47020.0,47.5064,47.5251,47.4877,47.5157,47020.0
2018-07-13 14:45:00,50.85,50.87,50.84,50.85,35542.0,47.5157,47.5344,47.5064,47.5157,35542.0
2018-07-13 14:50:00,50.86,50.87,50.82,50.83,50826.0,47.5251,47.5344,47.4877,47.4971,50826.0
2018-07-13 14:55:00,50.82,50.86,50.82,50.85,50427.0,47.4877,47.5251,47.4877,47.5157,50427.0
2018-07-13 15:00:00,50.85,50.94,50.84,50.92,53622.0,47.5157,47.5998,47.5064,47.5812,53622.0
2018-07-13 15:05:00,50.92,50.94,50.91,50.91,37502.0,47.5812,47.5998,47.5718,47.5718,37502.0
2018-07-13 15:10:00,50.91,50.96,50.9,50.95,55416.0,47.5718,47.6185,47.5625,47.6092,55416.0
2018-07-13 15:15:00,50.94,50.95,50.92,50.94,54533.0,47.5998,47.6092,47.5812,47.5998,54533.0
2018-07-13 15:20:00,50.93,50.94,50.86,50.87,71902.0,47.5905,47.5998,47.5251,47.5344,71902.0
2018-07-13 15:25:00,50.86,50.87,50.77,50.79,111331.0,47.5251,47.5344,47.441,47.4597,111331.0
2018-07-13 15:30:00,50.78,50.79,50.74,50.74,84434.0,47.4503,47.4597,47.413,47.413,84434.0
2018-07-13 15:35:00,50.74,50.78,50.72,50.78,95731.0,47.413,47.4503,47.3943,47.4503,95731.0
2018-07-13 15:40:00,50.78,50.81,50.73,50.81,136924.0,47.4503,47.4784,47.4036,47.4784,136924.0
2018-07-13 15:45:00,50.8,50.82,50.78,50.79,150437.0,47.469,47.4877,47.4503,47.4597,150437.0
2018-07-13 15:50:00,50.79,50.8,50.76,50.77,186933.0,47.4597,47.469,47.4316,47.441,186933.0
2018-07-13 15:55:00,50.78,50.84,50.77,50.78,379276.0,47.4503,47.5064,47.441,47.4503,379276.0
2018-07-16 09:30:00,50.9,50.91,50.61,50.69,166935.0,47.5625,47.5718,47.2915,47.3662,166935.0
2018-07-16 09:35:00,50.68,50.85,50.55,50.85,117564.0,47.3569,47.5157,47.2354,47.5157,117564.0
2018-07-16 09:40:00,50.85,50.86,50.6,50.61,84041.0,47.5157,47.5251,47.2821,47.2915,84041.0
2018-07-16 09:45:00,50.61,50.7,50.46,50.7,159893.0,47.2915,47.3756,47.1513,47.3756,159893.0
2018-07-16 09:50:00,50.7,50.8,50.68,50.7,87502.0,47.3756,47.469,47.3569,47.3756,87502.0
2018-07-16 09:55:00,50.69,50.71,50.57,50.59,148195.0,47.3662,47.3849,47.2541,47.2728,148195.0
2018-07-16 10:00:00,50.6,50.62,50.45,50.5,100887.0,47.2821,47.3008,47.142,47.1887,100887.0
2018-07-16 10:05:00,50.5,50.5,50.26,50.27,124229.0,47.1887,47.1887,46.9644,46.9738,124229.0
2018-07-16 10:10:00,50.26,50.42,50.18,50.41,120280.0,46.9644,47.1139,46.8897,47.1046,120280.0
2018-07-16 10:15:00,50.41,50.44,50.25,50.4,131758.0,47.1046,47.1326,46.9551,47.0953,131758.0
2018-07-16 10:20:00,50.4,50.4,50.27,50.3,69972.0,47.0953,47.0953,46.9738,47.0018,69972.0
2018-07-16 10:25:00,50.3,50.41,50.26,50.3,105196.0,47.0018,47.1046,46.9644,47.0018,105196.0
2018-07-16 10:30:00,50.3,50.52,50.29,50.36,207634.0,47.0018,47.2074,46.9925,47.0579,207634.0
2018-07-16 10:35:00,50.36,50.36,50.27,50.29,122147.0,47.0579,47.0579,46.9738,46.9925,122147.0
2018-07-16 10:40:00,50.29,50.31,50.23,50.23,95910.0,46.9925,47.0112,46.9364,46.9364,95910.0
2018-07-16 10:45:00,50.24,50.24,50.18,50.19,72550.0,46.9457,46.9457,46.8897,46.899,72550.0
2018-07-16 10:50:00,50.19,50.22,50.1,50.13,89706.0,46.899,46.9271,46.8149,46.843,89706.0
2018-07-16 10:55:00,50.13,50.27,50.09,50.18,89254.0,46.843,46.9738,46.8056,46.8897,89254.0
2018-07-16 11:00:00,50.17,50.33,50.16,50.21,82425.0,46.8803,47.0298,46.871,46.9177,82425.0
2018-07-16 11:05:00,50.2,50.42,50.19,50.38,113362.0,46.9084,47.1139,46.899,47.0766,113362.0
2018-07-16 11:10:00,50.37,50.45,50.31,50.41,75228.0,47.0672,47.142,47.0112,47.1046,75228.0
2018-07-16 11:15:00,50.41,50.5,50.4,50.45,197131.0,47.1046,47.1887,47.0953,47.142,197131.0
2018-07-16 11:20:00,50.45,50.46,50.34,50.46,92138.0,47.142,47.1513,47.0392,47.1513,92138.0
2018-07-16 11:25:00,50.46,50.62,50.46,50.5,106361.0,47.1513,47.3008,47.1513,47.1887,106361.0
2018-07-16 11:30:00,50.5,50.54,50.4,50.44,70006.0,47.1887,47.2261,47.0953,47.1326,70006.0
2018-07-16 11:35:00,50.44,50.48,50.36,50.4,63294.0,47.1326,47.17,47.0579,47.0953,63294.0
2018-07-16 11:40:00,50.39,50.42,50.32,50.39,43127.0,47.0859,47.1139,47.0205,47.0859,43127.0
2018-07-16 11:45:00,50.38,50.38,50.25,50.38,103554.0,47.0766,47.0766,46.9551,47.0766,103554.0
2018-07-16 11:50:00,50.38,50.51,50.37,50.48,93637.0,47.0766,47.198,47.0672,47.17,93637.0
2018-07-16 11:55:00,50.48,50.55,50.47,50.52,47873.0,47.17,47.2354,47.1607,47.2074,47873.0
2018-07-16 12:00:00,50.51,50.52,50.45,50.45,34812.0,47.198,47.2074,47.142,47.142,34812.0
2018-07-16 12:05:00,50.46,50.54,50.45,50.52,39879.0,47.1513,47.2261,47.142,47.2074,39879.0
2018-07-16 12:10:00,50.53,50.55,50.5,50.55,62536.0,47.2167,47.2354,47.1887,47.2354,62536.0
2018-07-16 12:15:00,50.55,50.66,50.53,50.63,99561.0,47.2354,47.3382,47.2167,47.3102,99561.0
2018-07-16 12:20:00,50.63,50.71,50.6,50.71,90018.0,47.3102,47.3849,47.2821,47.3849,90018.0
2018-07-16 12:25:00,50.71,50.71,50.62,50.64,62884.0,47.3849,47.3849,47.3008,47.3195,62884.0
2018-07-16 12:30:00,50.65,50.68,50.61,50.61,52943.0,47.3289,47.3569,47.2915,47.2915,52943.0
2018-07-16 12:35:00,50.61,50.67,50.61,50.64,37206.0,47.2915,47.3475,47.2915,47.3195,37206.0
2018-07-16 12:40:00,50.65,50.65,50.55,50.58,48578.0,47.3289,47.3289,47.2354,47.2635,48578.0
2018-07-16 12:45:00,50.58,50.61,50.53,50.58,73773.0,47.2635,47.2915,47.2167,47.2635,73773.0
2018-07-16 12:50:00,50.58,50.65,50.57,50.61,66681.0,47.2635,47.3289,47.2541,47.2915,66681.0
2018-07-16 12:55:00,50.61,50.64,50.56,50.64,30530.0,47.2915,47.3195,47.2448,47.3195,30530.0
2018-07-16 13:00:00,50.64,50.7,50.6,50.68,97789.0,47.3195,47.3756,47.2821,47.3569,97789.0
2018-07-16 13:05:00,50.68,50.68,50.61,50.63,57334.0,47.3569,47.3569,47.2915,47.3102,57334.0
2018-07-16 13:10:00,50.62,50.64,50.61,50.63,61805.0,47.3008,47.3195,47.2915,47.3102,61805.0
2018-07-16 13:15:00,50.64,50.74,50.63,50.72,49955.0,47.3195,47.413,47.3102,47.3943,49955.0
2018-07-16 13:20:00,50.72,50.74,50.64,50.7,36346.0,47.3943,47.413,47.3195,47.3756,36346.0
2018-07-16 13:25:00,50.7,50.73,50.68,50.71,57988.0,47.3756,47.4036,47.3569,47.3849,57988.0
2018-07-16 13:30:00,50.71,50.77,50.69,50.76,104570.0,47.3849,47.441,47.3662,47.4316,104570.0
2018-07-16 13:35:00,50.76,50.8,50.75,50.77,63730.0,47.4316,47.469,47.4223,47.441,63730.0
2018-07-16 13:40:00,50.78,50.84,50.76,50.8,134587.0,47.4503,47.5064,47.4316,47.469,134587.0
2018-07-16 13:45:00,50.8,50.9,50.78,50.86,63360.0,47.469,47.5625,47.4503,47.5251,63360.0
2018-07-16 13:50:00,50.85,50.88,50.84,50.86,46422.0,47.5157,47.5438,47.5064,47.5251,46422.0
2018-07-16 13:55:00,50.86,50.87,50.84,50.86,73255.0,47.5251,47.5344,47.5064,47.5251,73255.0
2018-07-16 14:00:00,50.86,50.86,50.78,50.78,57472.0,47.5251,47.5251,47.4503,47.4503,57472.0
2018-07-16 14:05:00,50.77,50.82,50.73,50.78,44859.0,47.441,47.4877,47.4036,47.4503,44859.0
2018-07-16 14:10:00,50.78,50.81,50.78,50.8,28523.0,47.4503,47.4784,47.4503,47.469,28523.0
2018-07-16 14:15:00,50.79,50.83,50.78,50.82,49288.0,47.4597,47.4971,47.4503,47.4877,49288.0
2018-07-16 14:20:00,50.82,50.86,50.81,50.85,63087.0,47.4877,47.5251,47.4784,47.5157,63087.0
2018-07-16 14:25:00,50.85,50.86,50.79,50.8,47111.0,47.5157,47.5251,47.4597,47.469,47111.0
2018-07-16 14:30:00,50.8,50.81,50.62,50.63,145442.0,47.469,47.4784,47.3008,47.3102,145442.0
2018-07-16 14:35:00,50.63,50.66,50.6,50.63,91944.0,47.3102,47.3382,47.2821,47.3102,91944.0
2018-07-16 14:40:00,50.63,50.63,50.51,50.59,118857.0,47.3102,47.3102,47.198,47.2728,118857.0
2018-07-16 14:45:00,50.6,50.62,50.54,50.57,79487.0,47.2821,47.3008,47.2261,47.2541,79487.0
2018-07-16 14:50:00,50.57,50.6,50.54,50.6,80699.0,47.2541,47.2821,47.2261,47.2821,80699.0
2018-07-16 14:55:00,50.6,50.6,50.53,50.53,70337.0,47.2821,47.2821,47.2167,47.2167,70337.0
2018-07-16 15:00:00,50.53,50.57,50.48,50.52,102032.0,47.2167,47.2541,47.17,47.2074,102032.0
2018-07-16 15:05:00,50.52,50.6,50.52,50.6,45991.0,47.2074,47.2821,47.2074,47.2821,45991.0
2018-07-16 15:10:00,50.59,50.61,50.55,50.59,82516.0,47.2728,47.2915,47.2354,47.2728,82516.0
2018-07-16 15:15:00,50.59,50.61,50.55,50.58,50496.0,47.2728,47.2915,47.2354,47.2635,50496.0
2018-07-16 15:20:00,50.58,50.61,50.54,50.55,50976.0,47.2635,47.2915,47.2261,47.2354,50976.0
2018-07-16 15:25:00,50.56,50.61,50.55,50.6,73273.0,47.2448,47.2915,47.2354,47.2821,73273.0
2018-07-16 15:30:00,50.59,50.69,50.59,50.67,200691.0,47.2728,47.3662,47.2728,47.3475,200691.0
2018-07-16 15:35:00,50.66,50.67,50.6,50.64,86455.0,47.3382,47.3475,47.2821,47.3195,86455.0
2018-07-16 15:40:00,50.63,50.68,50.6,50.6,99329.0,47.3102,47.3569,47.2821,47.2821,99329.0
2018-07-16 15:45:00,50.6,50.68,50.59,50.66,148585.0,47.2821,47.3569,47.2728,47.3382,148585.0
2018-07-16 15:50:00,50.66,50.7,50.65,50.69,153758.0,47.3382,47.3756,47.3289,47.3662,153758.0
2018-07-16 15:55:00,50.68,50.7,50.65,50.66,336372.0,47.3569,47.3756,47.3289,47.3382,336372.0
2018-07-17 09:30:00,50.6,50.84,50.6,50.84,78868.0,47.2821,47.5064,47.2821,47.5064,78868.0
2018-07-17 09:35:00,50.85,50.9,50.74,50.82,48858.0,47.5157,47.5625,47.413,47.4877,48858.0
2018-07-17 09:40:00,50.81,51.17,50.79,51.14,137494.0,47.4784,47.8148,47.4597,47.7867,137494.0
2018-07-17 09:45:00,51.14,51.16,50.98,51.16,59898.0,47.7867,47.8054,47.6372,47.8054,59898.0
2018-07-17 09:50:00,51.16,51.31,51.13,51.21,79908.0,47.8054,47.9456,47.7774,47.8521,79908.0
2018-07-17 09:55:00,51.2,51.22,51.01,51.13,64635.0,47.8428,47.8615,47.6653,47.7774,64635.0
2018-07-17 10:00:00,51.13,51.3,51.08,51.28,118434.0,47.7774,47.9362,47.7307,47.9176,118434.0
2018-07-17 10:05:00,51.27,51.31,51.19,51.24,78565.0,47.9082,47.9456,47.8335,47.8802,78565.0
2018-07-17 10:10:00,51.24,51.29,51.18,51.18,46143.0,47.8802,47.9269,47.8241,47.8241,46143.0
2018-07-17 10:15:00,51.19,51.35,51.17,51.32,87357.0,47.8335,47.983,47.8148,47.9549,87357.0
2018-07-17 10:20:00,51.33,51.45,51.32,51.39,81056.0,47.9643,48.0764,47.9549,48.0203,81056.0
2018-07-17 10:25:00,51.39,51.41,51.33,51.34,63416.0,48.0203,48.039,47.9643,47.9736,63416.0
2018-07-17 10:30:00,51.34,51.57,51.33,51.57,152126.0,47.9736,48.1885,47.9643,48.1885,152126.0
2018-07-17 10:35:00,51.56,51.56,51.36,51.38,79634.0,48.1792,48.1792,47.9923,48.011,79634.0
2018-07-17 10:40:00,51.38,51.44,51.35,51.37,43476.0,48.011,48.0671,47.983,48.0017,43476.0
2018-07-17 10:45:00,51.37,51.41,51.31,51.32,130146.0,48.0017,48.039,47.9456,47.9549,130146.0
2018-07-17 10:50:00,51.32,51.36,51.26,51.34,37527.0,47.9549,47.9923,47.8989,47.9736,37527.0
2018-07-17 10:55:00,51.34,51.42,51.32,51.37,32942.0,47.9736,48.0484,47.9549,48.0017,32942.0
2018-07-17 11:00:00,51.37,51.4,51.31,51.37,41474.0,48.0017,48.0297,47.9456,48.0017,41474.0
2018-07-17 11:05:00,51.37,51.4,51.28,51.33,25144.0,48.0017,48.0297,47.9176,47.9643,25144.0
2018-07-17 11:10:00,51.33,51.45,51.3,51.45,38074.0,47.9643,48.0764,47.9362,48.0764,38074.0
2018-07-17 11:15:00,51.47,51.53,51.43,51.47,33068.0,48.0951,48.1512,48.0577,48.0951,33068.0
2018-07-17 11:20:00,51.47,51.55,51.45,51.51,39283.0,48.0951,48.1698,48.0764,48.1325,39283.0
2018-07-17 11:25:00,51.5,51.5,51.41,51.43,80887.0,48.1231,48.1231,48.039,48.0577,80887.0
2018-07-17 11:30:00,51.43,51.47,51.4,51.47,88464.0,48.0577,48.0951,48.0297,48.0951,88464.0
2018-07-17 11:35:00,51.46,51.46,51.4,51.43,52724.0,48.0857,48.0857,48.0297,48.0577,52724.0
2018-07-17 11:40:00,51.42,51.54,51.42,51.54,61348.0,48.0484,48.1605,48.0484,48.1605,61348.0
2018-07-17 11:45:00,51.55,51.57,51.43,51.45,33738.0,48.1698,48.1885,48.0577,48.0764,33738.0
2018-07-17 11:50:00,51.44,51.49,51.43,51.43,27756.0,48.0671,48.1138,48.0577,48.0577,27756.0
2018-07-17 11:55:00,51.44,51.53,51.43,51.52,29830.0,48.0671,48.1512,48.0577,48.1418,29830.0
2018-07-17 12:00:00,51.51,51.52,51.48,51.5,24487.0,48.1325,48.1418,48.1044,48.1231,24487.0
2018-07-17 12:05:00,51.49,51.51,51.43,51.43,33119.0,48.1138,48.1325,48.0577,48.0577,33119.0
2018-07-17 12:10:00,51.44,51.47,51.35,51.38,40853.0,48.0671,48.0951,47.983,48.011,40853.0
2018-07-17 12:15:00,51.38,51.46,51.37,51.45,35243.0,48.011,48.0857,48.0017,48.0764,35243.0
2018-07-17 12:20:00,51.45,51.49,51.41,51.46,51236.0,48.0764,48.1138,48.039,48.0857,51236.0
2018-07-17 12:25:00,51.47,51.47,51.38,51.39,26841.0,48.0951,48.0951,48.011,48.0203,26841.0
2018-07-17 12:30:00,51.38,51.41,51.27,51.28,33930.0,48.011,48.039,47.9082,47.9176,33930.0
2018-07-17 12:35:00,51.29,51.38,51.27,51.34,37386.0,47.9269,48.011,47.9082,47.9736,37386.0
2018-07-17 12:40:00,51.33,51.38,51.33,51.36,28467.0,47.9643,48.011,47.9643,47.9923,28467.0
2018-07-17 12:45:00,51.35,51.37,51.31,51.32,38286.0,47.983,48.0017,47.9456,47.9549,38286.0
2018-07-17 12:50:00,51.31,51.36,51.31,51.33,23051.0,47.9456,47.9923,47.9456,47.9643,23051.0
2018-07-17 12:55:00,51.34,51.39,51.34,51.38,23125.0,47.9736,48.0203,47.9736,48.011,23125.0
2018-07-17 13:00:00,51.38,51.39,51.35,51.38,25511.0,48.011,48.0203,47.983,48.011,25511.0
2018-07-17 13:05:00,51.38,51.4,51.36,51.38,21772.0,48.011,48.0297,47.9923,48.011,21772.0
2018-07-17 13:10:00,51.38,51.4,51.37,51.37,17000.0,48.011,48.0297,48.0017,48.0017,17000.0
2018-07-17 13:15:00,51.37,51.37,51.24,51.26,39104.0,48.0017,48.0017,47.8802,47.8989,39104.0
2018-07-17 13:20:00,51.25,51.25,51.16,51.17,48970.0,47.8895,47.8895,47.8054,47.8148,48970.0
2018-07-17 13:25:00,51.16,51.25,51.15,51.2,49699.0,47.8054,47.8895,47.7961,47.8428,49699.0
2018-07-17 13:30:00,51.21,51.3,51.21,51.25,35443.0,47.8521,47.9362,47.8521,47.8895,35443.0
2018-07-17 13:35:00,51.25,51.26,51.2,51.2,26242.0,47.8895,47.8989,47.8428,47.8428,26242.0
2018-07-17 13:40:00,51.19,51.24,51.19,51.22,38436.0,47.8335,47.8802,47.8335,47.8615,38436.0
2018-07-17 13:45:00,51.22,51.26,51.2,51.26,31554.0,47.8615,47.8989,47.8428,47.8989,31554.0
2018-07-17 13:50:00,51.25,51.26,51.2,51.21,25833.0,47.8895,47.8989,47.8428,47.8521,25833.0
2018-07-17 13:55:00,51.21,51.28,51.2,51.27,38703.0,47.8521,47.9176,47.8428,47.9082,38703.0
2018-07-17 14:00:00,51.27,51.27,51.14,51.19,42606.0,47.9082,47.9082,47.7867,47.8335,42606.0
2018-07-17 14:05:00,51.18,51.19,51.15,51.15,35130.0,47.8241,47.8335,47.7961,47.7961,35130.0
2018-07-17 14:10:00,51.15,51.15,51.08,51.13,34177.0,47.7961,47.7961,47.7307,47.7774,34177.0
2018-07-17 14:15:00,51.13,51.15,51.1,51.12,27664.0,47.7774,47.7961,47.7494,47.768,27664.0
2018-07-17 14:20:00,51.12,51.16,51.12,51.15,39350.0,47.768,47.8054,47.768,47.7961,39350.0
2018-07-17 14:25:00,51.15,51.15,51.1,51.12,18513.0,47.7961,47.7961,47.7494,47.768,18513.0
2018-07-17 14:30:00,51.12,51.16,51.11,51.16,28364.0,47.768,47.8054,47.7587,47.8054,28364.0
2018-07-17 14:35:00,51.15,51.23,51.15,51.21,48209.0,47.7961,47.8708,47.7961,47.8521,48209.0
2018-07-17 14:40:00,51.21,51.23,51.19,51.19,22010.0,47.8521,47.8708,47.8335,47.8335,22010.0
2018-07-17 14:45:00,51.19,51.27,51.19,51.27,42884.0,47.8335,47.9082,47.8335,47.9082,42884.0
2018-07-17 14:50:00,51.26,51.28,51.2,51.27,44639.0,47.8989,47.9176,47.8428,47.9082,44639.0
2018-07-17 14:55:00,51.26,51.27,51.16,51.16,30385.0,47.8989,47.9082,47.8054,47.8054,30385.0
2018-07-17 15:00:00,51.17,51.24,51.16,51.24,38459.0,47.8148,47.8802,47.8054,47.8802,38459.0
2018-07-17 15:05:00,51.25,51.31,51.24,51.3,45521.0,47.8895,47.9456,47.8802,47.9362,45521.0
2018-07-17 15:10:00,51.3,51.35,51.26,51.35,50637.0,47.9362,47.983,47.8989,47.983,50637.0
2018-07-17 15:15:00,51.34,51.39,51.33,51.37,69786.0,47.9736,48.0203,47.9643,48.0017,69786.0
2018-07-17 15:20:00,51.37,51.4,51.36,51.4,38566.0,48.0017,48.0297,47.9923,48.0297,38566.0
2018-07-17 15:25:00,51.4,51.4,51.29,51.3,66867.0,48.0297,48.0297,47.9269,47.9362,66867.0
2018-07-17 15:30:00,51.29,51.3,51.14,51.16,75611.0,47.9269,47.9362,47.7867,47.8054,75611.0
2018-07-17 15:35:00,51.16,51.21,51.13,51.16,86561.0,47.8054,47.8521,47.7774,47.8054,86561.0
2018-07-17 15:40:00,51.16,51.28,51.15,51.24,101878.0,47.8054,47.9176,47.7961,47.8802,101878.0
2018-07-17 15:45:00,51.24,51.24,51.15,51.24,135587.0,47.8802,47.8802,47.7961,47.8802,135587.0
2018-07-17 15:50:00,51.23,51.24,51.13,51.14,111881.0,47.8708,47.8802,47.7774,47.7867,111881.0
2018-07-17 15:55:00,51.14,51.18,51.11,51.14,284894.0,47.7867,47.8241,47.7587,47.7867,284894.0
2018-07-18 09:30:00,52.44,53.0,52.38,52.85,700305.0,49.0015,49.5248,48.9454,49.3846,700305.0
2018-07-18 09:35:00,52.83,53.15,52.82,53.05,356729.0,49.3659,49.6649,49.3566,49.5715,356729.0
2018-07-18 09:40:00,53.04,53.18,53.02,53.12,213257.0,49.5621,49.693,49.5435,49.6369,213257.0
2018-07-18 09:45:00,53.12,53.32,53.07,53.21,356903.0,49.6369,49.8238,49.5902,49.721,356903.0
2018-07-18 09:50:00,53.21,53.55,53.19,53.43,299204.0,49.721,50.0387,49.7023,49.9266,299204.0
2018-07-18 09:55:00,53.44,53.46,53.03,53.09,201732.0,49.9359,49.9546,49.5528,49.6089,201732.0
2018-07-18 10:00:00,53.08,53.13,52.85,52.92,324862.0,49.5995,49.6462,49.3846,49.45,324862.0
2018-07-18 10:05:00,52.92,52.96,52.75,52.75,164401.0,49.45,49.4874,49.2912,49.2912,164401.0
2018-07-18 10:10:00,52.76,52.99,52.69,52.98,212344.0,49.3005,49.5154,49.2351,49.5061,212344.0
2018-07-18 10:15:00,52.98,52.98,52.44,52.53,174294.0,49.5061,49.5061,49.0015,49.0856,174294.0
2018-07-18 10:20:00,52.53,52.58,52.39,52.49,89439.0,49.0856,49.1323,48.9548,49.0482,89439.0
2018-07-18 10:25:00,52.49,52.59,52.41,52.53,109608.0,49.0482,49.1417,48.9735,49.0856,109608.0
2018-07-18 10:30:00,52.53,52.65,52.43,52.57,113052.0,49.0856,49.1977,48.9921,49.123,113052.0
2018-07-18 10:35:00,52.56,52.76,52.44,52.75,145457.0,49.1136,49.3005,49.0015,49.2912,145457.0
2018-07-18 10:40:00,52.76,52.86,52.72,52.8,84733.0,49.3005,49.394,49.2631,49.3379,84733.0
2018-07-18 10:45:00,52.8,52.83,52.73,52.73,86628.0,49.3379,49.3659,49.2725,49.2725,86628.0
2018-07-18 10:50:00,52.72,52.75,52.65,52.68,69164.0,49.2631,49.2912,49.1977,49.2258,69164.0
2018-07-18 10:55:00,52.68,52.85,52.67,52.83,84895.0,49.2258,49.3846,49.2164,49.3659,84895.0
2018-07-18 11:00:00,52.84,53.01,52.82,53.01,182348.0,49.3753,49.5341,49.3566,49.5341,182348.0
2018-07-18 11:05:00,53.0,53.19,52.99,53.16,255539.0,49.5248,49.7023,49.5154,49.6743,255539.0
2018-07-18 11:10:00,53.16,53.18,53.01,53.06,116420.0,49.6743,49.693,49.5341,49.5808,116420.0
2018-07-18 11:15:00,53.06,53.07,53.03,53.04,62178.0,49.5808,49.5902,49.5528,49.5621,62178.0
2018-07-18 11:20:00,53.04,53.11,53.0,53.07,71762.0,49.5621,49.6276,49.5248,49.5902,71762.0
2018-07-18 11:25:00,53.07,53.31,53.07,53.24,119937.0,49.5902,49.8144,49.5902,49.749,119937.0
2018-07-18 11:30:00,53.23,53.38,53.2,53.28,154847.0,49.7397,49.8799,49.7117,49.7864,154847.0
2018-07-18 11:35:00,53.27,53.28,53.18,53.23,79629.0,49.7771,49.7864,49.693,49.7397,79629.0
2018-07-18 11:40:00,53.23,53.25,53.13,53.19,83577.0,49.7397,49.7584,49.6462,49.7023,83577.0
2018-07-18 11:45:00,53.19,53.24,53.14,53.21,95375.0,49.7023,49.749,49.6556,49.721,95375.0
2018-07-18 11:50:00,53.22,53.38,53.18,53.38,44534.0,49.7303,49.8799,49.693,49.8799,44534.0
2018-07-18 11:55:00,53.37,53.43,53.34,53.42,80572.0,49.8705,49.9266,49.8425,49.9172,80572.0
2018-07-18 12:00:00,53.43,53.49,53.29,53.31,122479.0,49.9266,49.9826,49.7958,49.8144,122479.0
2018-07-18 12:05:00,53.32,53.44,53.28,53.4,80611.0,49.8238,49.9359,49.7864,49.8985,80611.0
2018-07-18 12:10:00,53.4,53.45,53.32,53.35,68981.0,49.8985,49.9453,49.8238,49.8518,68981.0
2018-07-18 12:15:00,53.34,53.35,53.23,53.23,77334.0,49.8425,49.8518,49.7397,49.7397,77334.0
2018-07-18 12:20:00,53.24,53.31,53.21,53.25,36654.0,49.749,49.8144,49.721,49.7584,36654.0
2018-07-18 12:25:00,53.24,53.26,53.18,53.21,31293.0,49.749,49.7677,49.693,49.721,31293.0
2018-07-18 12:30:00,53.22,53.35,53.22,53.3,60786.0,49.7303,49.8518,49.7303,49.8051,60786.0
2018-07-18 12:35:00,53.3,53.31,53.17,53.19,59825.0,49.8051,49.8144,49.6836,49.7023,59825.0
2018-07-18 12:40:00,53.2,53.2,53.1,53.15,78702.0,49.7117,49.7117,49.6182,49.6649,78702.0
2018-07-18 12:45:00,53.15,53.15,53.05,53.08,40042.0,49.6649,49.6649,49.5715,49.5995,40042.0
2018-07-18 12:50:00,53.07,53.09,53.02,53.07,36057.0,49.5902,49.6089,49.5435,49.5902,36057.0
2018-07-18 12:55:00,53.08,53.14,53.06,53.07,46879.0,49.5995,49.6556,49.5808,49.5902,46879.0
2018-07-18 13:00:00,53.07,53.09,52.97,52.99,44280.0,49.5902,49.6089,49.4967,49.5154,44280.0
2018-07-18 13:05:00,53.0,53.01,52.96,52.98,26276.0,49.5248,49.5341,49.4874,49.5061,26276.0
2018-07-18 13:10:00,52.99,53.01,52.96,52.99,31143.0,49.5154,49.5341,49.4874,49.5154,31143.0
2018-07-18 13:15:00,52.99,53.0,52.93,52.94,38648.0,49.5154,49.5248,49.4594,49.4687,38648.0
2018-07-18 13:20:00,52.95,52.98,52.94,52.95,28020.0,49.478,49.5061,49.4687,49.478,28020.0
2018-07-18 13:25:00,52.95,52.96,52.89,52.94,34276.0,49.478,49.4874,49.422,49.4687,34276.0
2018-07-18 13:30:00,52.95,52.96,52.9,52.93,24650.0,49.478,49.4874,49.4313,49.4594,24650.0
2018-07-18 13:35:00,52.94,52.97,52.89,52.92,28520.0,49.4687,49.4967,49.422,49.45,28520.0
2018-07-18 13:40:00,52.92,52.97,52.91,52.97,30385.0,49.45,49.4967,49.4407,49.4967,30385.0
2018-07-18 13:45:00,52.97,53.07,52.97,53.03,45112.0,49.4967,49.5902,49.4967,49.5528,45112.0
2018-07-18 13:50:00,53.02,53.06,52.99,53.06,172755.0,49.5435,49.5808,49.5154,49.5808,172755.0
2018-07-18 13:55:00,53.06,53.09,53.04,53.05,84140.0,49.5808,49.6089,49.5621,49.5715,84140.0
2018-07-18 14:00:00,53.06,53.09,53.03,53.07,52829.0,49.5808,49.6089,49.5528,49.5902,52829.0
2018-07-18 14:05:00,53.06,53.09,52.98,52.99,57192.0,49.5808,49.6089,49.5061,49.5154,57192.0
2018-07-18 14:10:00,52.98,52.99,52.87,52.87,99101.0,49.5061,49.5154,49.4033,49.4033,99101.0
2018-07-18 14:15:00,52.87,52.9,52.81,52.88,45205.0,49.4033,49.4313,49.3472,49.4126,45205.0
2018-07-18 14:20:00,52.88,52.93,52.87,52.89,51407.0,49.4126,49.4594,49.4033,49.422,51407.0
2018-07-18 14:25:00,52.9,53.02,52.9,53.01,44714.0,49.4313,49.5435,49.4313,49.5341,44714.0
2018-07-18 14:30:00,53.02,53.05,52.99,53.01,37602.0,49.5435,49.5715,49.5154,49.5341,37602.0
2018-07-18 14:35:00,53.01,53.03,52.96,52.96,51246.0,49.5341,49.5528,49.4874,49.4874,51246.0
2018-07-18 14:40:00,52.97,52.97,52.88,52.91,35711.0,49.4967,49.4967,49.4126,49.4407,35711.0
2018-07-18 14:45:00,52.91,52.94,52.87,52.91,40029.0,49.4407,49.4687,49.4033,49.4407,40029.0
2018-07-18 14:50:00,52.91,52.94,52.86,52.86,27672.0,49.4407,49.4687,49.394,49.394,27672.0
2018-07-18 14:55:00,52.87,52.91,52.86,52.91,42401.0,49.4033,49.4407,49.394,49.4407,42401.0
2018-07-18 15:00:00,52.91,52.94,52.89,52.94,48193.0,49.4407,49.4687,49.422,49.4687,48193.0
2018-07-18 15:05:00,52.94,52.94,52.84,52.88,37626.0,49.4687,49.4687,49.3753,49.4126,37626.0
2018-07-18 15:10:00,52.87,52.88,52.82,52.83,42392.0,49.4033,49.4126,49.3566,49.3659,42392.0
2018-07-18 15:15:00,52.83,52.94,52.83,52.91,70928.0,49.3659,49.4687,49.3659,49.4407,70928.0
2018-07-18 15:20:00,52.9,52.93,52.86,52.87,67962.0,49.4313,49.4594,49.394,49.4033,67962.0
2018-07-18 15:25:00,52.87,52.88,52.79,52.79,53972.0,49.4033,49.4126,49.3285,49.3285,53972.0
2018-07-18 15:30:00,52.8,52.88,52.78,52.81,82152.0,49.3379,49.4126,49.3192,49.3472,82152.0
2018-07-18 15:35:00,52.82,52.85,52.77,52.79,92114.0,49.3566,49.3846,49.3099,49.3285,92114.0
2018-07-18 15:40:00,52.79,52.9,52.78,52.86,82747.0,49.3285,49.4313,49.3192,49.394,82747.0
2018-07-18 15:45:00,52.85,52.91,52.83,52.89,225383.0,49.3846,49.4407,49.3659,49.422,225383.0
2018-07-18 15:50:00,52.88,52.9,52.84,52.87,126907.0,49.4126,49.4313,49.3753,49.4033,126907.0
2018-07-18 15:55:00,52.87,52.89,52.79,52.81,417458.0,49.4033,49.422,49.3285,49.3472,417458.0
2018-07-19 09:30:00,52.86,52.98,52.66,52.92,152809.0,49.394,49.5061,49.2071,49.45,152809.0
2018-07-19 09:35:00,52.92,53.09,52.81,52.96,164268.0,49.45,49.6089,49.3472,49.4874,164268.0
2018-07-19 09:40:00,52.95,52.99,52.73,52.88,47569.0,49.478,49.5154,49.2725,49.4126,47569.0
2018-07-19 09:45:00,52.92,52.98,52.68,52.78,53825.0,49.45,49.5061,49.2258,49.3192,53825.0
2018-07-19 09:50:00,52.76,52.78,52.59,52.68,52387.0,49.3005,49.3192,49.1417,49.2258,52387.0
2018-07-19 09:55:00,52.68,52.69,52.43,52.62,68681.0,49.2258,49.2351,48.9921,49.1697,68681.0
2018-07-19 10:00:00,52.62,52.62,52.5,52.6,45133.0,49.1697,49.1697,49.0576,49.151,45133.0
2018-07-19 10:05:00,52.6,52.65,52.53,52.56,37691.0,49.151,49.1977,49.0856,49.1136,37691.0
2018-07-19 10:10:00,52.57,52.86,52.53,52.86,298185.0,49.123,49.394,49.0856,49.394,298185.0
2018-07-19 10:15:00,52.85,52.87,52.77,52.86,51301.0,49.3846,49.4033,49.3099,49.394,51301.0
2018-07-19 10:20:00,52.85,52.85,52.71,52.77,68737.0,49.3846,49.3846,49.2538,49.3099,68737.0
2018-07-19 10:25:00,52.76,52.8,52.69,52.75,44205.0,49.3005,49.3379,49.2351,49.2912,44205.0
2018-07-19 10:30:00,52.74,52.74,52.66,52.71,52727.0,49.2818,49.2818,49.2071,49.2538,52727.0
2018-07-19 10:35:00,52.72,52.77,52.7,52.76,31883.0,49.2631,49.3099,49.2444,49.3005,31883.0
2018-07-19 10:40:00,52.76,53.06,52.75,52.99,224834.0,49.3005,49.5808,49.2912,49.5154,224834.0
2018-07-19 10:45:00,52.99,53.04,52.88,52.94,73617.0,49.5154,49.5621,49.4126,49.4687,73617.0
2018-07-19 10:50:00,52.94,52.96,52.9,52.95,30183.0,49.4687,49.4874,49.4313,49.478,30183.0
2018-07-19 10:55:00,52.95,53.04,52.9,52.95,55035.0,49.478,49.5621,49.4313,49.478,55035.0
2018-07-19 11:00:00,52.96,53.03,52.9,52.92,49346.0,49.4874,49.5528,49.4313,49.45,49346.0
2018-07-19 11:05:00,52.91,53.0,52.89,52.97,38783.0,49.4407,49.5248,49.422,49.4967,38783.0
2018-07-19 11:10:00,52.97,52.98,52.89,52.96,45159.0,49.4967,49.5061,49.422,49.4874,45159.0
2018-07-19 11:15:00,52.96,52.99,52.9,52.92,26058.0,49.4874,49.5154,49.4313,49.45,26058.0
2018-07-19 11:20:00,52.92,52.92,52.78,52.78,43592.0,49.45,49.45,49.3192,49.3192,43592.0
2018-07-19 11:25:00,52.77,52.79,52.73,52.73,35371.0,49.3099,49.3285,49.2725,49.2725,35371.0
2018-07-19 11:30:00,52.73,52.78,52.72,52.77,27372.0,49.2725,49.3192,49.2631,49.3099,27372.0
2018-07-19 11:35:00,52.78,52.86,52.77,52.85,27491.0,49.3192,49.394,49.3099,49.3846,27491.0
2018-07-19 11:40:00,52.86,52.9,52.8,52.82,31917.0,49.394,49.4313,49.3379,49.3566,31917.0
2018-07-19 11:45:00,52.82,52.88,52.81,52.83,33333.0,49.3566,49.4126,49.3472,49.3659,33333.0
2018-07-19 11:50:00,52.83,52.9,52.83,52.87,23531.0,49.3659,49.4313,49.3659,49.4033,23531.0
2018-07-19 11:55:00,52.87,52.92,52.84,52.87,28214.0,49.4033,49.45,49.3753,49.4033,28214.0
2018-07-19 12:00:00,52.87,52.92,52.82,52.91,36102.0,49.4033,49.45,49.3566,49.4407,36102.0
2018-07-19 12:05:00,52.91,52.92,52.83,52.87,55880.0,49.4407,49.45,49.3659,49.4033,55880.0
2018-07-19 12:10:00,52.87,52.88,52.78,52.79,30185.0,49.4033,49.4126,49.3192,49.3285,30185.0
2018-07-19 12:15:00,52.8,52.81,52.67,52.71,67316.0,49.3379,49.3472,49.2164,49.2538,67316.0
2018-07-19 12:20:00,52.72,52.72,52.62,52.64,40331.0,49.2631,49.2631,49.1697,49.1884,40331.0
2018-07-19 12:25:00,52.64,52.69,52.62,52.67,40699.0,49.1884,49.2351,49.1697,49.2164,40699.0
2018-07-19 12:30:00,52.68,52.81,52.66,52.8,65705.0,49.2258,49.3472,49.2071,49.3379,65705.0
2018-07-19 12:35:00,52.8,52.99,52.77,52.98,368193.0,49.3379,49.5154,49.3099,49.5061,368193.0
2018-07-19 12:40:00,52.98,52.98,52.78,52.78,172361.0,49.5061,49.5061,49.3192,49.3192,172361.0
2018-07-19 12:45:00,52.78,52.85,52.75,52.81,45426.0,49.3192,49.3846,49.2912,49.3472,45426.0
2018-07-19 12:50:00,52.81,52.81,52.76,52.8,34073.0,49.3472,49.3472,49.3005,49.3379,34073.0
2018-07-19 12:55:00,52.8,52.81,52.74,52.75,38686.0,49.3379,49.3472,49.2818,49.2912,38686.0
2018-07-19 13:00:00,52.75,52.83,52.66,52.71,72085.0,49.2912,49.3659,49.2071,49.2538,72085.0
2018-07-19 13:05:00,52.71,52.77,52.68,52.77,33746.0,49.2538,49.3099,49.2258,49.3099,33746.0
2018-07-19 13:10:00,52.76,52.78,52.72,52.72,26291.0,49.3005,49.3192,49.2631,49.2631,26291.0
2018-07-19 13:15:00,52.73,52.83,52.73,52.83,40425.0,49.2725,49.3659,49.2725,49.3659,40425.0
2018-07-19 13:20:00,52.83,52.88,52.81,52.86,40865.0,49.3659,49.4126,49.3472,49.394,40865.0
2018-07-19 13:25:00,52.85,52.88,52.85,52.87,23122.0,49.3846,49.4126,49.3846,49.4033,23122.0
2018-07-19 13:30:00,52.87,52.89,52.84,52.87,19334.0,49.4033,49.422,49.3753,49.4033,19334.0
2018-07-19 13:35:00,52.88,52.99,52.88,52.96,63878.0,49.4126,49.5154,49.4126,49.4874,63878.0
2018-07-19 13:40:00,52.95,53.09,52.95,53.04,101951.0,49.478,49.6089,49.478,49.5621,101951.0
2018-07-19 13:45:00,53.04,53.12,53.02,53.12,102591.0,49.5621,49.6369,49.5435,49.6369,102591.0
2018-07-19 13:50:00,53.11,53.19,53.09,53.15,61416.0,49.6276,49.7023,49.6089,49.6649,61416.0
2018-07-19 13:55:00,53.15,53.17,53.12,53.15,32978.0,49.6649,49.6836,49.6369,49.6649,32978.0
2018-07-19 14:00:00,53.15,53.23,53.15,53.2,49521.0,49.6649,49.7397,49.6649,49.7117,49521.0
2018-07-19 14:05:00,53.19,53.24,53.18,53.23,40003.0,49.7023,49.749,49.693,49.7397,40003.0
2018-07-19 14:10:00,53.22,53.23,53.18,53.22,58690.0,49.7303,49.7397,49.693,49.7303,58690.0
2018-07-19 14:15:00,53.21,53.22,53.15,53.17,123564.0,49.721,49.7303,49.6649,49.6836,123564.0
2018-07-19 14:20:00,53.17,53.19,53.13,53.15,29343.0,49.6836,49.7023,49.6462,49.6649,29343.0
2018-07-19 14:25:00,53.15,53.16,53.1,53.15,24250.0,49.6649,49.6743,49.6182,49.6649,24250.0
2018-07-19 14:30:00,53.15,53.15,53.11,53.13,17394.0,49.6649,49.6649,49.6276,49.6462,17394.0
2018-07-19 14:35:00,53.14,53.16,53.1,53.13,34694.0,49.6556,49.6743,49.6182,49.6462,34694.0
2018-07-19 14:40:00,53.13,53.14,53.07,53.08,38392.0,49.6462,49.6556,49.5902,49.5995,38392.0
2018-07-19 14:45:00,53.07,53.08,53.02,53.02,27940.0,49.5902,49.5995,49.5435,49.5435,27940.0
2018-07-19 14:50:00,53.02,53.02,52.96,52.99,80445.0,49.5435,49.5435,49.4874,49.5154,80445.0
2018-07-19 14:55:00,53.01,53.02,52.99,53.0,37114.0,49.5341,49.5435,49.5154,49.5248,37114.0
2018-07-19 15:00:00,53.0,53.04,52.96,53.02,50450.0,49.5248,49.5621,49.4874,49.5435,50450.0
2018-07-19 15:05:00,53.02,53.07,53.0,53.06,29811.0,49.5435,49.5902,49.5248,49.5808,29811.0
2018-07-19 15:10:00,53.05,53.06,53.03,53.05,29236.0,49.5715,49.5808,49.5528,49.5715,29236.0
2018-07-19 15:15:00,53.05,53.07,53.02,53.06,20186.0,49.5715,49.5902,49.5435,49.5808,20186.0
2018-07-19 15:20:00,53.06,53.08,53.03,53.05,25607.0,49.5808,49.5995,49.5528,49.5715,25607.0
2018-07-19 15:25:00,53.05,53.06,53.03,53.03,26326.0,49.5715,49.5808,49.5528,49.5528,26326.0
2018-07-19 15:30:00,53.04,53.06,52.99,53.03,84672.0,49.5621,49.5808,49.5154,49.5528,84672.0
2018-07-19 15:35:00,53.04,53.04,53.0,53.02,40724.0,49.5621,49.5621,49.5248,49.5435,40724.0
2018-07-19 15:40:00,53.02,53.02,52.98,53.01,61570.0,49.5435,49.5435,49.5061,49.5341,61570.0
2018-07-19 15:45:00,53.0,53.09,52.99,53.09,98740.0,49.5248,49.6089,49.5154,49.6089,98740.0
2018-07-19 15:50:00,53.09,53.1,53.05,53.06,94909.0,49.6089,49.6182,49.5715,49.5808,94909.0
2018-07-19 15:55:00,53.06,53.08,52.99,53.0,330603.0,49.5808,49.5995,49.5154,49.5248,330603.0
2018-07-20 09:30:00,52.72,52.73,52.39,52.56,207137.0,49.2631,49.2725,48.9548,49.1136,207137.0
2018-07-20 09:35:00,52.59,52.83,52.54,52.63,45828.0,49.1417,49.3659,49.0949,49.179,45828.0
2018-07-20 09:40:00,52.65,52.73,52.49,52.5,84210.0,49.1977,49.2725,49.0482,49.0576,84210.0
2018-07-20 09:45:00,52.5,52.67,52.47,52.52,83970.0,49.0576,49.2164,49.0295,49.0762,83970.0
2018-07-20 09:50:00,52.51,52.64,52.48,52.58,44714.0,49.0669,49.1884,49.0389,49.1323,44714.0
2018-07-20 09:55:00,52.6,52.69,52.56,52.61,63599.0,49.151,49.2351,49.1136,49.1603,63599.0
2018-07-20 10:00:00,52.62,52.66,52.55,52.61,220582.0,49.1697,49.2071,49.1043,49.1603,220582.0
2018-07-20 10:05:00,52.61,52.89,52.57,52.89,314519.0,49.1603,49.422,49.123,49.422,314519.0
2018-07-20 10:10:00,52.88,52.88,52.69,52.73,65314.0,49.4126,49.4126,49.2351,49.2725,65314.0
2018-07-20 10:15:00,52.72,52.74,52.62,52.63,82137.0,49.2631,49.2818,49.1697,49.179,82137.0
2018-07-20 10:20:00,52.64,52.7,52.58,52.58,33039.0,49.1884,49.2444,49.1323,49.1323,33039.0
2018-07-20 10:25:00,52.59,52.68,52.55,52.67,226784.0,49.1417,49.2258,49.1043,49.2164,226784.0
2018-07-20 10:30:00,52.68,52.73,52.58,52.69,35694.0,49.2258,49.2725,49.1323,49.2351,35694.0
2018-07-20 10:35:00,52.68,52.69,52.62,52.65,65489.0,49.2258,49.2351,49.1697,49.1977,65489.0
2018-07-20 10:40:00,52.64,52.69,52.63,52.68,44079.0,49.1884,49.2351,49.179,49.2258,44079.0
2018-07-20 10:45:00,52.68,52.75,52.68,52.72,61079.0,49.2258,49.2912,49.2258,49.2631,61079.0
2018-07-20 10:50:00,52.7,52.78,52.68,52.78,102257.0,49.2444,49.3192,49.2258,49.3192,102257.0
2018-07-20 10:55:00,52.77,52.83,52.75,52.82,69580.0,49.3099,49.3659,49.2912,49.3566,69580.0
2018-07-20 11:00:00,52.82,52.82,52.7,52.75,54381.0,49.3566,49.3566,49.2444,49.2912,54381.0
2018-07-20 11:05:00,52.75,52.75,52.64,52.7,89199.0,49.2912,49.2912,49.1884,49.2444,89199.0
2018-07-20 11:10:00,52.7,52.72,52.66,52.71,77770.0,49.2444,49.2631,49.2071,49.2538,77770.0
2018-07-20 11:15:00,52.71,52.74,52.7,52.72,30439.0,49.2538,49.2818,49.2444,49.2631,30439.0
2018-07-20 11:20:00,52.71,52.75,52.64,52.65,59217.0,49.2538,49.2912,49.1884,49.1977,59217.0
2018-07-20 11:25:00,52.66,52.67,52.62,52.63,35594.0,49.2071,49.2164,49.1697,49.179,35594.0
2018-07-20 11:30:00,52.63,52.68,52.62,52.67,27109.0,49.179,49.2258,49.1697,49.2164,27109.0
2018-07-20 11:35:00,52.67,52.69,52.64,52.64,25007.0,49.2164,49.2351,49.1884,49.1884,25007.0
2018-07-20 11:40:00,52.64,52.66,52.58,52.6,59597.0,49.1884,49.2071,49.1323,49.151,59597.0
2018-07-20 11:45:00,52.6,52.61,52.48,52.49,65914.0,49.151,49.1603,49.0389,49.0482,65914.0
2018-07-20 11:50:00,52.48,52.49,52.4,52.45,46729.0,49.0389,49.0482,48.9641,49.0108,46729.0
2018-07-20 11:55:00,52.44,52.46,52.41,52.43,29661.0,49.0015,49.0202,48.9735,48.9921,29661.0
2018-07-20 12:00:00,52.43,52.46,52.4,52.4,42828.0,48.9921,49.0202,48.9641,48.9641,42828.0
2018-07-20 12:05:00,52.41,52.43,52.3,52.33,81311.0,48.9735,48.9921,48.8707,48.8987,81311.0
2018-07-20 12:10:00,52.32,52.33,52.22,52.23,58469.0,48.8894,48.8987,48.7959,48.8053,58469.0
2018-07-20 12:15:00,52.23,52.29,52.22,52.26,50812.0,48.8053,48.8613,48.7959,48.8333,50812.0
2018-07-20 12:20:00,52.26,52.32,52.26,52.29,27974.0,48.8333,48.8894,48.8333,48.8613,27974.0
2018-07-20 12:25:00,52.28,52.37,52.26,52.35,31863.0,48.852,48.9361,48.8333,48.9174,31863.0
2018-07-20 12:30:00,52.35,52.37,52.31,52.34,31976.0,48.9174,48.9361,48.88,48.908,31976.0
2018-07-20 12:35:00,52.34,52.34,52.28,52.31,32996.0,48.908,48.908,48.852,48.88,32996.0
2018-07-20 12:40:00,52.32,52.35,52.31,52.35,34679.0,48.8894,48.9174,48.88,48.9174,34679.0
2018-07-20 12:45:00,52.34,52.35,52.31,52.33,20936.0,48.908,48.9174,48.88,48.8987,20936.0
2018-07-20 12:50:00,52.34,52.34,52.26,52.3,30549.0,48.908,48.908,48.8333,48.8707,30549.0
2018-07-20 12:55:00,52.3,52.32,52.28,52.3,18919.0,48.8707,48.8894,48.852,48.8707,18919.0
2018-07-20 13:00:00,52.3,52.35,52.29,52.31,21096.0,48.8707,48.9174,48.8613,48.88,21096.0
2018-07-20 13:05:00,52.3,52.31,52.25,52.27,27988.0,48.8707,48.88,48.8239,48.8426,27988.0
2018-07-20 13:10:00,52.27,52.28,52.26,52.26,25710.0,48.8426,48.852,48.8333,48.8333,25710.0
2018-07-20 13:15:00,52.27,52.27,52.21,52.23,40560.0,48.8426,48.8426,48.7866,48.8053,40560.0
2018-07-20 13:20:00,52.23,52.24,52.17,52.18,50746.0,48.8053,48.8146,48.7492,48.7585,50746.0
2018-07-20 13:25:00,52.18,52.2,52.09,52.1,149509.0,48.7585,48.7772,48.6744,48.6838,149509.0
2018-07-20 13:30:00,52.1,52.12,52.07,52.09,102647.0,48.6838,48.7025,48.6558,48.6744,102647.0
2018-07-20 13:35:00,52.1,52.16,52.08,52.16,38465.0,48.6838,48.7398,48.6651,48.7398,38465.0
2018-07-20 13:40:00,52.15,52.16,52.09,52.1,32865.0,48.7305,48.7398,48.6744,48.6838,32865.0
2018-07-20 13:45:00,52.1,52.12,52.09,52.11,32821.0,48.6838,48.7025,48.6744,48.6931,32821.0
2018-07-20 13:50:00,52.11,52.14,52.09,52.11,24765.0,48.6931,48.7212,48.6744,48.6931,24765.0
2018-07-20 13:55:00,52.11,52.12,52.06,52.09,37448.0,48.6931,48.7025,48.6464,48.6744,37448.0
2018-07-20 14:00:00,52.09,52.18,52.09,52.16,26377.0,48.6744,48.7585,48.6744,48.7398,26377.0
2018-07-20 14:05:00,52.17,52.19,52.11,52.12,58617.0,48.7492,48.7679,48.6931,48.7025,58617.0
2018-07-20 14:10:00,52.12,52.16,52.1,52.13,75358.0,48.7025,48.7398,48.6838,48.7118,75358.0
2018-07-20 14:15:00,52.12,52.14,52.08,52.08,24064.0,48.7025,48.7212,48.6651,48.6651,24064.0
2018-07-20 14:20:00,52.09,52.1,52.06,52.07,28336.0,48.6744,48.6838,48.6464,48.6558,28336.0
2018-07-20 14:25:00,52.06,52.1,52.05,52.09,105907.0,48.6464,48.6838,48.6371,48.6744,105907.0
2018-07-20 14:30:00,52.07,52.1,52.04,52.05,52865.0,48.6558,48.6838,48.6277,48.6371,52865.0
2018-07-20 14:35:00,52.05,52.06,52.01,52.06,65138.0,48.6371,48.6464,48.5997,48.6464,65138.0
2018-07-20 14:40:00,52.06,52.08,52.03,52.05,92201.0,48.6464,48.6651,48.6184,48.6371,92201.0
2018-07-20 14:45:00,52.05,52.09,52.02,52.07,68242.0,48.6371,48.6744,48.609,48.6558,68242.0
2018-07-20 14:50:00,52.07,52.1,52.06,52.09,41706.0,48.6558,48.6838,48.6464,48.6744,41706.0
2018-07-20 14:55:00,52.09,52.12,52.07,52.11,29123.0,48.6744,48.7025,48.6558,48.6931,29123.0
2018-07-20 15:00:00,52.12,52.17,52.11,52.17,39497.0,48.7025,48.7492,48.6931,48.7492,39497.0
2018-07-20 15:05:00,52.17,52.22,52.16,52.17,52444.0,48.7492,48.7959,48.7398,48.7492,52444.0
2018-07-20 15:10:00,52.17,52.2,52.14,52.2,47446.0,48.7492,48.7772,48.7212,48.7772,47446.0
2018-07-20 15:15:00,52.2,52.2,52.13,52.18,48204.0,48.7772,48.7772,48.7118,48.7585,48204.0
2018-07-20 15:20:00,52.19,52.19,52.15,52.16,32069.0,48.7679,48.7679,48.7305,48.7398,32069.0
2018-07-20 15:25:00,52.16,52.19,52.16,52.18,30539.0,48.7398,48.7679,48.7398,48.7585,30539.0
2018-07-20 15:30:00,52.19,52.2,52.11,52.12,70879.0,48.7679,48.7772,48.6931,48.7025,70879.0
2018-07-20 15:35:00,52.12,52.13,52.08,52.1,76439.0,48.7025,48.7118,48.6651,48.6838,76439.0
2018-07-20 15:40:00,52.1,52.2,52.08,52.16,150026.0,48.6838,48.7772,48.6651,48.7398,150026.0
2018-07-20 15:45:00,52.15,52.17,52.09,52.1,95505.0,48.7305,48.7492,48.6744,48.6838,95505.0
2018-07-20 15:50:00,52.09,52.11,51.98,51.98,246436.0,48.6744,48.6931,48.5717,48.5717,246436.0
2018-07-20 15:55:00,51.98,52.03,51.97,51.99,540895.0,48.5717,48.6184,48.5623,48.581,540895.0
2018-07-23 09:30:00,51.8,51.87,51.54,51.65,113462.0,48.4035,48.4689,48.1605,48.2633,113462.0
2018-07-23 09:35:00,51.67,51.67,51.47,51.5,80782.0,48.282,48.282,48.0951,48.1231,80782.0
2018-07-23 09:40:00,51.5,51.55,51.46,51.46,35479.0,48.1231,48.1698,48.0857,48.0857,35479.0
2018-07-23 09:45:00,51.48,51.56,51.33,51.45,89849.0,48.1044,48.1792,47.9643,48.0764,89849.0
2018-07-23 09:50:00,51.45,51.53,51.42,51.48,86433.0,48.0764,48.1512,48.0484,48.1044,86433.0
2018-07-23 09:55:00,51.49,51.69,51.43,51.62,49776.0,48.1138,48.3007,48.0577,48.2353,49776.0
2018-07-23 10:00:00,51.62,51.76,51.59,51.68,46387.0,48.2353,48.3661,48.2072,48.2913,46387.0
2018-07-23 10:05:00,51.68,51.77,51.63,51.76,47866.0,48.2913,48.3754,48.2446,48.3661,47866.0
2018-07-23 10:10:00,51.75,51.76,51.64,51.69,43149.0,48.3567,48.3661,48.2539,48.3007,43149.0
2018-07-23 10:15:00,51.69,51.71,51.53,51.55,58160.0,48.3007,48.3194,48.1512,48.1698,58160.0
2018-07-23 10:20:00,51.55,51.55,51.41,51.45,98653.0,48.1698,48.1698,48.039,48.0764,98653.0
2018-07-23 10:25:00,51.46,51.55,51.41,51.44,79263.0,48.0857,48.1698,48.039,48.0671,79263.0
2018-07-23 10:30:00,51.44,51.55,51.42,51.55,67539.0,48.0671,48.1698,48.0484,48.1698,67539.0
2018-07-23 10:35:00,51.55,51.61,51.48,51.6,54197.0,48.1698,48.2259,48.1044,48.2166,54197.0
2018-07-23 10:40:00,51.59,51.64,51.58,51.6,28022.0,48.2072,48.2539,48.1979,48.2166,28022.0
2018-07-23 10:45:00,51.6,51.69,51.6,51.66,37276.0,48.2166,48.3007,48.2166,48.2726,37276.0
2018-07-23 10:50:00,51.66,51.67,51.61,51.61,24271.0,48.2726,48.282,48.2259,48.2259,24271.0
2018-07-23 10:55:00,51.62,51.63,51.57,51.62,27701.0,48.2353,48.2446,48.1885,48.2353,27701.0
2018-07-23 11:00:00,51.61,51.82,51.61,51.8,54236.0,48.2259,48.4221,48.2259,48.4035,54236.0
2018-07-23 11:05:00,51.81,51.89,51.76,51.88,63747.0,48.4128,48.4876,48.3661,48.4782,63747.0
2018-07-23 11:10:00,51.88,51.92,51.83,51.86,73867.0,48.4782,48.5156,48.4315,48.4595,73867.0
2018-07-23 11:15:00,51.85,51.92,51.85,51.9,29981.0,48.4502,48.5156,48.4502,48.4969,29981.0
2018-07-23 11:20:00,51.9,51.93,51.88,51.9,23658.0,48.4969,48.5249,48.4782,48.4969,23658.0
2018-07-23 11:25:00,51.91,51.91,51.86,51.87,21403.0,48.5062,48.5062,48.4595,48.4689,21403.0
2018-07-23 11:30:00,51.87,51.99,51.86,51.96,25353.0,48.4689,48.581,48.4595,48.553,25353.0
2018-07-23 11:35:00,51.95,52.0,51.91,51.95,28471.0,48.5436,48.5903,48.5062,48.5436,28471.0
2018-07-23 11:40:00,51.95,51.97,51.92,51.92,28103.0,48.5436,48.5623,48.5156,48.5156,28103.0
2018-07-23 11:45:00,51.93,51.93,51.86,51.87,65813.0,48.5249,48.5249,48.4595,48.4689,65813.0
2018-07-23 11:50:00,51.87,51.92,51.85,51.88,62199.0,48.4689,48.5156,48.4502,48.4782,62199.0
2018-07-23 11:55:00,51.87,51.96,51.87,51.95,16607.0,48.4689,48.553,48.4689,48.5436,16607.0
2018-07-23 12:00:00,51.95,52.0,51.94,51.95,27572.0,48.5436,48.5903,48.5343,48.5436,27572.0
2018-07-23 12:05:00,51.94,51.96,51.91,51.94,24243.0,48.5343,48.553,48.5062,48.5343,24243.0
2018-07-23 12:10:00,51.94,52.02,51.93,51.99,38636.0,48.5343,48.609,48.5249,48.581,38636.0
2018-07-23 12:15:00,52.0,52.03,51.95,51.95,21309.0,48.5903,48.6184,48.5436,48.5436,21309.0
2018-07-23 12:20:00,51.96,52.05,51.96,51.99,26809.0,48.553,48.6371,48.553,48.581,26809.0
2018-07-23 12:25:00,52.0,52.01,51.96,52.0,18793.0,48.5903,48.5997,48.553,48.5903,18793.0
2018-07-23 12:30:00,52.01,52.02,51.98,52.0,20307.0,48.5997,48.609,48.5717,48.5903,20307.0
2018-07-23 12:35:00,52.0,52.08,52.0,52.04,18236.0,48.5903,48.6651,48.5903,48.6277,18236.0
2018-07-23 12:40:00,52.04,52.05,52.0,52.02,14146.0,48.6277,48.6371,48.5903,48.609,14146.0
2018-07-23 12:45:00,52.03,52.1,52.02,52.09,33165.0,48.6184,48.6838,48.609,48.6744,33165.0
2018-07-23 12:50:00,52.09,52.13,52.06,52.09,23871.0,48.6744,48.7118,48.6464,48.6744,23871.0
2018-07-23 12:55:00,52.1,52.12,52.08,52.08,17420.0,48.6838,48.7025,48.6651,48.6651,17420.0
2018-07-23 13:00:00,52.08,52.11,52.06,52.06,18219.0,48.6651,48.6931,48.6464,48.6464,18219.0
2018-07-23 13:05:00,52.05,52.06,52.02,52.04,16532.0,48.6371,48.6464,48.609,48.6277,16532.0
2018-07-23 13:10:00,52.03,52.08,52.01,52.08,26456.0,48.6184,48.6651,48.5997,48.6651,26456.0
2018-07-23 13:15:00,52.08,52.08,52.04,52.04,14615.0,48.6651,48.6651,48.6277,48.6277,14615.0
2018-07-23 13:20:00,52.04,52.04,51.98,51.98,23673.0,48.6277,48.6277,48.5717,48.5717,23673.0
2018-07-23 13:25:00,51.98,52.01,51.98,52.01,11028.0,48.5717,48.5997,48.5717,48.5997,11028.0
2018-07-23 13:30:00,52.01,52.04,51.98,52.04,19165.0,48.5997,48.6277,48.5717,48.6277,19165.0
2018-07-23 13:35:00,52.04,52.06,52.0,52.0,16989.0,48.6277,48.6464,48.5903,48.5903,16989.0
2018-07-23 13:40:00,52.01,52.04,52.0,52.02,18708.0,48.5997,48.6277,48.5903,48.609,18708.0
2018-07-23 13:45:00,52.02,52.05,52.01,52.05,16627.0,48.609,48.6371,48.5997,48.6371,16627.0
2018-07-23 13:50:00,52.05,52.06,52.01,52.03,42715.0,48.6371,48.6464,48.5997,48.6184,42715.0
2018-07-23 13:55:00,52.04,52.22,52.01,52.15,89300.0,48.6277,48.7959,48.5997,48.7305,89300.0
2018-07-23 14:00:00,52.15,52.17,52.11,52.13,36034.0,48.7305,48.7492,48.6931,48.7118,36034.0
2018-07-23 14:05:00,52.12,52.14,52.09,52.12,39121.0,48.7025,48.7212,48.6744,48.7025,39121.0
2018-07-23 14:10:00,52.11,52.14,52.09,52.13,33948.0,48.6931,48.7212,48.6744,48.7118,33948.0
2018-07-23 14:15:00,52.13,52.21,52.12,52.17,36953.0,48.7118,48.7866,48.7025,48.7492,36953.0
2018-07-23 14:20:00,52.17,52.23,52.17,52.23,22809.0,48.7492,48.8053,48.7492,48.8053,22809.0
2018-07-23 14:25:00,52.23,52.24,52.14,52.14,31620.0,48.8053,48.8146,48.7212,48.7212,31620.0
2018-07-23 14:30:00,52.14,52.16,52.11,52.15,22129.0,48.7212,48.7398,48.6931,48.7305,22129.0
2018-07-23 14:35:00,52.15,52.15,52.11,52.13,24741.0,48.7305,48.7305,48.6931,48.7118,24741.0
2018-07-23 14:40:00,52.14,52.17,52.13,52.16,11905.0,48.7212,48.7492,48.7118,48.7398,11905.0
2018-07-23 14:45:00,52.17,52.23,52.17,52.23,21624.0,48.7492,48.8053,48.7492,48.8053,21624.0
2018-07-23 14:50:00,52.23,52.26,52.22,52.24,32612.0,48.8053,48.8333,48.7959,48.8146,32612.0
2018-07-23 14:55:00,52.24,52.25,52.21,52.24,30620.0,48.8146,48.8239,48.7866,48.8146,30620.0
2018-07-23 15:00:00,52.24,52.33,52.24,52.32,55720.0,48.8146,48.8987,48.8146,48.8894,55720.0
2018-07-23 15:05:00,52.33,52.33,52.27,52.32,25682.0,48.8987,48.8987,48.8426,48.8894,25682.0
2018-07-23 15:10:00,52.32,52.38,52.3,52.33,54411.0,48.8894,48.9454,48.8707,48.8987,54411.0
2018-07-23 15:15:00,52.32,52.33,52.28,52.32,44329.0,48.8894,48.8987,48.852,48.8894,44329.0
2018-07-23 15:20:00,52.32,52.36,52.31,52.34,27636.0,48.8894,48.9267,48.88,48.908,27636.0
2018-07-23 15:25:00,52.33,52.33,52.28,52.32,46266.0,48.8987,48.8987,48.852,48.8894,46266.0
2018-07-23 15:30:00,52.33,52.35,52.29,52.35,37674.0,48.8987,48.9174,48.8613,48.9174,37674.0
2018-07-23 15:35:00,52.34,52.35,52.3,52.34,66620.0,48.908,48.9174,48.8707,48.908,66620.0
2018-07-23 15:40:00,52.34,52.38,52.33,52.34,68137.0,48.908,48.9454,48.8987,48.908,68137.0
2018-07-23 15:45:00,52.33,52.36,52.32,52.36,61132.0,48.8987,48.9267,48.8894,48.9267,61132.0
2018-07-23 15:50:00,52.36,52.37,52.25,52.26,108879.0,48.9267,48.9361,48.8239,48.8333,108879.0
2018-07-23 15:55:00,52.26,52.28,52.22,52.25,297294.0,48.8333,48.852,48.7959,48.8239,297294.0
2018-07-24 09:30:00,52.38,52.49,52.3,52.43,82160.0,48.9454,49.0482,48.8707,48.9921,82160.0
2018-07-24 09:35:00,52.38,52.47,52.21,52.47,67601.0,48.9454,49.0295,48.7866,49.0295,67601.0
2018-07-24 09:40:00,52.47,52.53,52.27,52.28,92986.0,49.0295,49.0856,48.8426,48.852,92986.0
2018-07-24 09:45:00,52.29,52.39,52.28,52.33,34737.0,48.8613,48.9548,48.852,48.8987,34737.0
2018-07-24 09:50:00,52.32,52.47,52.29,52.42,50934.0,48.8894,49.0295,48.8613,48.9828,50934.0
2018-07-24 09:55:00,52.41,52.5,52.31,52.38,45217.0,48.9735,49.0576,48.88,48.9454,45217.0
2018-07-24 10:00:00,52.39,52.48,52.37,52.42,35329.0,48.9548,49.0389,48.9361,48.9828,35329.0
2018-07-24 10:05:00,52.41,52.46,52.38,52.39,35998.0,48.9735,49.0202,48.9454,48.9548,35998.0
2018-07-24 10:10:00,52.4,52.45,52.3,52.37,33165.0,48.9641,49.0108,48.8707,48.9361,33165.0
2018-07-24 10:15:00,52.37,52.54,52.34,52.51,42174.0,48.9361,49.0949,48.908,49.0669,42174.0
2018-07-24 10:20:00,52.51,52.53,52.45,52.52,30496.0,49.0669,49.0856,49.0108,49.0762,30496.0
2018-07-24 10:25:00,52.52,52.56,52.42,52.44,24723.0,49.0762,49.1136,48.9828,49.0015,24723.0
2018-07-24 10:30:00,52.45,52.53,52.42,52.43,42118.0,49.0108,49.0856,48.9828,48.9921,42118.0
2018-07-24 10:35:00,52.44,52.46,52.38,52.41,51295.0,49.0015,49.0202,48.9454,48.9735,51295.0
2018-07-24 10:40:00,52.41,52.46,52.39,52.45,28964.0,48.9735,49.0202,48.9548,49.0108,28964.0
2018-07-24 10:45:00,52.45,52.45,52.38,52.42,35225.0,49.0108,49.0108,48.9454,48.9828,35225.0
2018-07-24 10:50:00,52.41,52.41,52.31,52.33,64711.0,48.9735,48.9735,48.88,48.8987,64711.0
2018-07-24 10:55:00,52.32,52.35,52.28,52.31,54840.0,48.8894,48.9174,48.852,48.88,54840.0
2018-07-24 11:00:00,52.3,52.33,52.17,52.19,38058.0,48.8707,48.8987,48.7492,48.7679,38058.0
2018-07-24 11:05:00,52.18,52.22,52.09,52.16,40235.0,48.7585,48.7959,48.6744,48.7398,40235.0
2018-07-24 11:10:00,52.16,52.21,52.11,52.14,49014.0,48.7398,48.7866,48.6931,48.7212,49014.0
2018-07-24 11:15:00,52.14,52.25,52.14,52.2,35303.0,48.7212,48.8239,48.7212,48.7772,35303.0
2018-07-24 11:20:00,52.21,52.32,52.18,52.29,31287.0,48.7866,48.8894,48.7585,48.8613,31287.0
2018-07-24 11:25:00,52.3,52.33,52.24,52.29,58593.0,48.8707,48.8987,48.8146,48.8613,58593.0
2018-07-24 11:30:00,52.29,52.33,52.21,52.26,44291.0,48.8613,48.8987,48.7866,48.8333,44291.0
2018-07-24 11:35:00,52.26,52.26,52.15,52.22,67284.0,48.8333,48.8333,48.7305,48.7959,67284.0
2018-07-24 11:40:00,52.22,52.22,52.14,52.16,40567.0,48.7959,48.7959,48.7212,48.7398,40567.0
2018-07-24 11:45:00,52.17,52.21,52.15,52.19,33847.0,48.7492,48.7866,48.7305,48.7679,33847.0
2018-07-24 11:50:00,52.19,52.21,52.15,52.17,52699.0,48.7679,48.7866,48.7305,48.7492,52699.0
2018-07-24 11:55:00,52.17,52.23,52.14,52.21,50821.0,48.7492,48.8053,48.7212,48.7866,50821.0
2018-07-24 12:00:00,52.21,52.3,52.19,52.29,45880.0,48.7866,48.8707,48.7679,48.8613,45880.0
2018-07-24 12:05:00,52.29,52.33,52.2,52.25,68160.0,48.8613,48.8987,48.7772,48.8239,68160.0
2018-07-24 12:10:00,52.25,52.3,52.25,52.27,22314.0,48.8239,48.8707,48.8239,48.8426,22314.0
2018-07-24 12:15:00,52.28,52.29,52.24,52.25,18525.0,48.852,48.8613,48.8146,48.8239,18525.0
2018-07-24 12:20:00,52.26,52.28,52.22,52.24,20610.0,48.8333,48.852,48.7959,48.8146,20610.0
2018-07-24 12:25:00,52.24,52.31,52.24,52.29,40824.0,48.8146,48.88,48.8146,48.8613,40824.0
2018-07-24 12:30:00,52.29,52.34,52.27,52.3,34110.0,48.8613,48.908,48.8426,48.8707,34110.0
2018-07-24 12:35:00,52.3,52.31,52.2,52.21,32935.0,48.8707,48.88,48.7772,48.7866,32935.0
2018-07-24 12:40:00,52.2,52.25,52.14,52.15,25922.0,48.7772,48.8239,48.7212,48.7305,25922.0
2018-07-24 12:45:00,52.15,52.2,52.11,52.12,38038.0,48.7305,48.7772,48.6931,48.7025,38038.0
2018-07-24 12:50:00,52.11,52.12,52.06,52.07,19898.0,48.6931,48.7025,48.6464,48.6558,19898.0
2018-07-24 12:55:00,52.08,52.08,52.02,52.03,32096.0,48.6651,48.6651,48.609,48.6184,32096.0
2018-07-24 13:00:00,52.03,52.07,52.03,52.07,16461.0,48.6184,48.6558,48.6184,48.6558,16461.0
2018-07-24 13:05:00,52.06,52.16,52.06,52.15,20372.0,48.6464,48.7398,48.6464,48.7305,20372.0
2018-07-24 13:10:00,52.16,52.17,52.12,52.16,18317.0,48.7398,48.7492,48.7025,48.7398,18317.0
2018-07-24 13:15:00,52.16,52.16,52.06,52.07,41022.0,48.7398,48.7398,48.6464,48.6558,41022.0
2018-07-24 13:20:00,52.07,52.1,52.02,52.07,36570.0,48.6558,48.6838,48.609,48.6558,36570.0
2018-07-24 13:25:00,52.06,52.06,51.96,52.01,40027.0,48.6464,48.6464,48.553,48.5997,40027.0
2018-07-24 13:30:00,52.02,52.04,51.9,51.92,44244.0,48.609,48.6277,48.4969,48.5156,44244.0
2018-07-24 13:35:00,51.93,51.94,51.84,51.85,58933.0,48.5249,48.5343,48.4408,48.4502,58933.0
2018-07-24 13:40:00,51.86,51.86,51.76,51.77,76772.0,48.4595,48.4595,48.3661,48.3754,76772.0
2018-07-24 13:45:00,51.75,51.93,51.75,51.92,47580.0,48.3567,48.5249,48.3567,48.5156,47580.0
2018-07-24 13:50:00,51.93,51.93,51.87,51.9,17962.0,48.5249,48.5249,48.4689,48.4969,17962.0
2018-07-24 13:55:00,51.9,51.9,51.83,51.83,20134.0,48.4969,48.4969,48.4315,48.4315,20134.0
2018-07-24 14:00:00,51.82,51.83,51.76,51.77,25915.0,48.4221,48.4315,48.3661,48.3754,25915.0
2018-07-24 14:05:00,51.77,51.77,51.68,51.71,64804.0,48.3754,48.3754,48.2913,48.3194,64804.0
2018-07-24 14:10:00,51.71,51.72,51.68,51.69,37137.0,48.3194,48.3287,48.2913,48.3007,37137.0
2018-07-24 14:15:00,51.69,51.71,51.64,51.7,30569.0,48.3007,48.3194,48.2539,48.31,30569.0
2018-07-24 14:20:00,51.7,51.76,51.69,51.71,43875.0,48.31,48.3661,48.3007,48.3194,43875.0
2018-07-24 14:25:00,51.71,51.75,51.7,51.71,19191.0,48.3194,48.3567,48.31,48.3194,19191.0
2018-07-24 14:30:00,51.7,51.71,51.65,51.67,39852.0,48.31,48.3194,48.2633,48.282,39852.0
2018-07-24 14:35:00,51.67,51.68,51.6,51.61,28382.0,48.282,48.2913,48.2166,48.2259,28382.0
2018-07-24 14:40:00,51.61,51.7,51.61,51.64,37866.0,48.2259,48.31,48.2259,48.2539,37866.0
2018-07-24 14:45:00,51.65,51.72,51.63,51.67,25565.0,48.2633,48.3287,48.2446,48.282,25565.0
2018-07-24 14:50:00,51.68,51.68,51.57,51.57,23083.0,48.2913,48.2913,48.1885,48.1885,23083.0
2018-07-24 14:55:00,51.58,51.64,51.57,51.62,21455.0,48.1979,48.2539,48.1885,48.2353,21455.0
2018-07-24 15:00:00,51.62,51.66,51.59,51.64,28347.0,48.2353,48.2726,48.2072,48.2539,28347.0
2018-07-24 15:05:00,51.65,51.65,51.6,51.6,57564.0,48.2633,48.2633,48.2166,48.2166,57564.0
2018-07-24 15:10:00,51.62,51.69,51.6,51.66,52753.0,48.2353,48.3007,48.2166,48.2726,52753.0
2018-07-24 15:15:00,51.66,51.7,51.63,51.68,26962.0,48.2726,48.31,48.2446,48.2913,26962.0
2018-07-24 15:20:00,51.68,51.69,51.62,51.63,25456.0,48.2913,48.3007,48.2353,48.2446,25456.0
2018-07-24 15:25:00,51.62,51.65,51.61,51.64,41827.0,48.2353,48.2633,48.2259,48.2539,41827.0
2018-07-24 15:30:00,51.64,51.7,51.63,51.68,35457.0,48.2539,48.31,48.2446,48.2913,35457.0
2018-07-24 15:35:00,51.68,51.69,51.62,51.62,44110.0,48.2913,48.3007,48.2353,48.2353,44110.0
2018-07-24 15:40:00,51.62,51.68,51.61,51.68,111342.0,48.2353,48.2913,48.2259,48.2913,111342.0
2018-07-24 15:45:00,51.68,51.7,51.61,51.67,111066.0,48.2913,48.31,48.2259,48.282,111066.0
2018-07-24 15:50:00,51.67,51.72,51.66,51.69,154161.0,48.282,48.3287,48.2726,48.3007,154161.0
2018-07-24 15:55:00,51.69,51.71,51.63,51.67,354569.0,48.3007,48.3194,48.2446,48.282,354569.0
2018-07-25 09:30:00,51.26,51.55,51.26,51.45,82751.0,48.2234,48.4962,48.2234,48.4021,82751.0
2018-07-25 09:35:00,51.44,51.5,51.35,51.43,34199.0,48.3927,48.4492,48.308,48.3833,34199.0
2018-07-25 09:40:00,51.46,51.5,51.41,51.47,37841.0,48.4115,48.4492,48.3645,48.4209,37841.0
2018-07-25 09:45:00,51.49,51.68,51.49,51.67,43397.0,48.4398,48.6185,48.4398,48.6091,43397.0
2018-07-25 09:50:00,51.67,51.72,51.61,51.66,56959.0,48.6091,48.6561,48.5526,48.5997,56959.0
2018-07-25 09:55:00,51.66,51.71,51.57,51.69,37516.0,48.5997,48.6467,48.515,48.6279,37516.0
2018-07-25 10:00:00,51.69,51.7,51.53,51.58,46203.0,48.6279,48.6373,48.4774,48.5244,46203.0
2018-07-25 10:05:00,51.59,51.67,51.55,51.58,31943.0,48.5338,48.6091,48.4962,48.5244,31943.0
2018-07-25 10:10:00,51.57,51.57,51.51,51.53,27977.0,48.515,48.515,48.4586,48.4774,27977.0
2018-07-25 10:15:00,51.54,51.62,51.52,51.61,26490.0,48.4868,48.5621,48.468,48.5526,26490.0
2018-07-25 10:20:00,51.61,51.61,51.53,51.54,30968.0,48.5526,48.5526,48.4774,48.4868,30968.0
2018-07-25 10:25:00,51.53,51.57,51.48,51.52,38401.0,48.4774,48.515,48.4303,48.468,38401.0
2018-07-25 10:30:00,51.53,51.58,51.46,51.58,34232.0,48.4774,48.5244,48.4115,48.5244,34232.0
2018-07-25 10:35:00,51.57,51.61,51.52,51.54,37478.0,48.515,48.5526,48.468,48.4868,37478.0
2018-07-25 10:40:00,51.55,51.57,51.44,51.55,45598.0,48.4962,48.515,48.3927,48.4962,45598.0
2018-07-25 10:45:00,51.56,51.61,51.53,51.55,28982.0,48.5056,48.5526,48.4774,48.4962,28982.0
2018-07-25 10:50:00,51.55,51.61,51.55,51.56,25356.0,48.4962,48.5526,48.4962,48.5056,25356.0
2018-07-25 10:55:00,51.55,51.56,51.5,51.53,34929.0,48.4962,48.5056,48.4492,48.4774,34929.0
2018-07-25 11:00:00,51.53,51.55,51.47,51.48,30018.0,48.4774,48.4962,48.4209,48.4303,30018.0
2018-07-25 11:05:00,51.48,51.5,51.37,51.39,43817.0,48.4303,48.4492,48.3269,48.3457,43817.0
2018-07-25 11:10:00,51.38,51.41,51.36,51.4,41737.0,48.3363,48.3645,48.3175,48.3551,41737.0
2018-07-25 11:15:00,51.4,51.46,51.39,51.45,31439.0,48.3551,48.4115,48.3457,48.4021,31439.0
2018-07-25 11:20:00,51.45,51.45,51.41,51.42,27600.0,48.4021,48.4021,48.3645,48.3739,27600.0
2018-07-25 11:25:00,51.41,51.45,51.4,51.4,20485.0,48.3645,48.4021,48.3551,48.3551,20485.0
2018-07-25 11:30:00,51.4,51.43,51.36,51.42,34200.0,48.3551,48.3833,48.3175,48.3739,34200.0
2018-07-25 11:35:00,51.42,51.44,51.37,51.4,25886.0,48.3739,48.3927,48.3269,48.3551,25886.0
2018-07-25 11:40:00,51.4,51.49,51.39,51.49,22900.0,48.3551,48.4398,48.3457,48.4398,22900.0
2018-07-25 11:45:00,51.49,51.57,51.48,51.54,45062.0,48.4398,48.515,48.4303,48.4868,45062.0
2018-07-25 11:50:00,51.54,51.55,51.49,51.51,20379.0,48.4868,48.4962,48.4398,48.4586,20379.0
2018-07-25 11:55:00,51.51,51.58,51.51,51.57,26956.0,48.4586,48.5244,48.4586,48.515,26956.0
2018-07-25 12:00:00,51.58,51.59,51.51,51.52,32837.0,48.5244,48.5338,48.4586,48.468,32837.0
2018-07-25 12:05:00,51.51,51.52,51.46,51.47,20779.0,48.4586,48.468,48.4115,48.4209,20779.0
2018-07-25 12:10:00,51.47,51.54,51.47,51.52,21012.0,48.4209,48.4868,48.4209,48.468,21012.0
2018-07-25 12:15:00,51.53,51.54,51.49,51.5,25883.0,48.4774,48.4868,48.4398,48.4492,25883.0
2018-07-25 12:20:00,51.5,51.53,51.45,51.47,27416.0,48.4492,48.4774,48.4021,48.4209,27416.0
2018-07-25 12:25:00,51.47,51.49,51.37,51.38,50654.0,48.4209,48.4398,48.3269,48.3363,50654.0
2018-07-25 12:30:00,51.38,51.39,51.33,51.37,61799.0,48.3363,48.3457,48.2892,48.3269,61799.0
2018-07-25 12:35:00,51.38,51.46,51.37,51.46,25551.0,48.3363,48.4115,48.3269,48.4115,25551.0
2018-07-25 12:40:00,51.47,51.5,51.45,51.46,17023.0,48.4209,48.4492,48.4021,48.4115,17023.0
2018-07-25 12:45:00,51.47,51.49,51.44,51.48,18722.0,48.4209,48.4398,48.3927,48.4303,18722.0
2018-07-25 12:50:00,51.48,51.53,51.48,51.52,51478.0,48.4303,48.4774,48.4303,48.468,51478.0
2018-07-25 12:55:00,51.52,51.53,51.48,51.48,59698.0,48.468,48.4774,48.4303,48.4303,59698.0
2018-07-25 13:00:00,51.49,51.51,51.48,51.48,16560.0,48.4398,48.4586,48.4303,48.4303,16560.0
2018-07-25 13:05:00,51.49,51.5,51.47,51.5,18749.0,48.4398,48.4492,48.4209,48.4492,18749.0
2018-07-25 13:10:00,51.5,51.52,51.49,51.51,41581.0,48.4492,48.468,48.4398,48.4586,41581.0
2018-07-25 13:15:00,51.5,51.54,51.5,51.52,34313.0,48.4492,48.4868,48.4492,48.468,34313.0
2018-07-25 13:20:00,51.52,51.52,51.44,51.44,25393.0,48.468,48.468,48.3927,48.3927,25393.0
2018-07-25 13:25:00,51.45,51.46,51.4,51.44,51194.0,48.4021,48.4115,48.3551,48.3927,51194.0
2018-07-25 13:30:00,51.43,51.45,51.42,51.43,26619.0,48.3833,48.4021,48.3739,48.3833,26619.0
2018-07-25 13:35:00,51.43,51.5,51.4,51.48,56123.0,48.3833,48.4492,48.3551,48.4303,56123.0
2018-07-25 13:40:00,51.48,51.53,51.48,51.53,40224.0,48.4303,48.4774,48.4303,48.4774,40224.0
2018-07-25 13:45:00,51.52,51.54,51.5,51.52,28781.0,48.468,48.4868,48.4492,48.468,28781.0
2018-07-25 13:50:00,51.52,51.57,51.51,51.56,30131.0,48.468,48.515,48.4586,48.5056,30131.0
2018-07-25 13:55:00,51.56,51.61,51.56,51.58,28938.0,48.5056,48.5526,48.5056,48.5244,28938.0
2018-07-25 14:00:00,51.58,51.64,51.57,51.6,56466.0,48.5244,48.5809,48.515,48.5432,56466.0
2018-07-25 14:05:00,51.6,51.66,51.57,51.65,27091.0,48.5432,48.5997,48.515,48.5903,27091.0
2018-07-25 14:10:00,51.66,51.66,51.59,51.6,55952.0,48.5997,48.5997,48.5338,48.5432,55952.0
2018-07-25 14:15:00,51.61,51.64,51.57,51.58,36756.0,48.5526,48.5809,48.515,48.5244,36756.0
2018-07-25 14:20:00,51.58,51.6,51.57,51.59,26266.0,48.5244,48.5432,48.515,48.5338,26266.0
2018-07-25 14:25:00,51.59,51.6,51.52,51.53,60611.0,48.5338,48.5432,48.468,48.4774,60611.0
2018-07-25 14:30:00,51.54,51.58,51.53,51.57,17926.0,48.4868,48.5244,48.4774,48.515,17926.0
2018-07-25 14:35:00,51.57,51.62,51.57,51.61,21942.0,48.515,48.5621,48.515,48.5526,21942.0
2018-07-25 14:40:00,51.61,51.62,51.54,51.56,39842.0,48.5526,48.5621,48.4868,48.5056,39842.0
2018-07-25 14:45:00,51.56,51.6,51.54,51.59,52773.0,48.5056,48.5432,48.4868,48.5338,52773.0
2018-07-25 14:50:00,51.59,51.62,51.57,51.57,61566.0,48.5338,48.5621,48.515,48.515,61566.0
2018-07-25 14:55:00,51.58,51.61,51.56,51.58,24856.0,48.5244,48.5526,48.5056,48.5244,24856.0
2018-07-25 15:00:00,51.58,51.64,51.57,51.59,43316.0,48.5244,48.5809,48.515,48.5338,43316.0
2018-07-25 15:05:00,51.58,51.61,51.54,51.56,24818.0,48.5244,48.5526,48.4868,48.5056,24818.0
2018-07-25 15:10:00,51.56,51.58,51.5,51.54,132293.0,48.5056,48.5244,48.4492,48.4868,132293.0
2018-07-25 15:15:00,51.55,51.56,51.49,51.49,25762.0,48.4962,48.5056,48.4398,48.4398,25762.0
2018-07-25 15:20:00,51.5,51.53,51.46,51.47,51097.0,48.4492,48.4774,48.4115,48.4209,51097.0
2018-07-25 15:25:00,51.47,51.47,51.41,51.43,98001.0,48.4209,48.4209,48.3645,48.3833,98001.0
2018-07-25 15:30:00,51.42,51.45,51.36,51.36,73953.0,48.3739,48.4021,48.3175,48.3175,73953.0
2018-07-25 15:35:00,51.36,51.55,51.36,51.53,215603.0,48.3175,48.4962,48.3175,48.4774,215603.0
2018-07-25 15:40:00,51.53,51.61,51.39,51.55,150649.0,48.4774,48.5526,48.3457,48.4962,150649.0
2018-07-25 15:45:00,51.54,51.6,51.5,51.59,173458.0,48.4868,48.5432,48.4492,48.5338,173458.0
2018-07-25 15:50:00,51.6,51.7,51.39,51.68,132076.0,48.5432,48.6373,48.3457,48.6185,132076.0
2018-07-25 15:55:00,51.68,51.71,51.39,51.66,314661.0,48.6185,48.6467,48.3457,48.5997,314661.0
2018-07-26 09:30:00,51.66,52.02,51.51,51.95,148988.0,48.5997,48.9384,48.4586,48.8725,148988.0
2018-07-26 09:35:00,51.95,52.64,51.87,52.62,149869.0,48.8725,49.5216,48.7972,49.5028,149869.0
2018-07-26 09:40:00,52.64,52.89,52.59,52.81,166643.0,49.5216,49.7568,49.4746,49.6816,166643.0
2018-07-26 09:45:00,52.81,53.01,52.77,52.79,145411.0,49.6816,49.8697,49.6439,49.6627,145411.0
2018-07-26 09:50:00,52.81,53.13,52.78,52.98,142524.0,49.6816,49.9826,49.6533,49.8415,142524.0
2018-07-26 09:55:00,52.98,53.07,52.9,52.98,76480.0,49.8415,49.9262,49.7662,49.8415,76480.0
2018-07-26 10:00:00,53.0,53.1,52.97,53.04,82583.0,49.8603,49.9544,49.8321,49.8979,82583.0
2018-07-26 10:05:00,53.03,53.09,52.88,53.08,76756.0,49.8885,49.945,49.7474,49.9356,76756.0
2018-07-26 10:10:00,53.08,53.12,52.89,52.93,81417.0,49.9356,49.9732,49.7568,49.7945,81417.0
2018-07-26 10:15:00,52.93,53.13,52.88,53.11,156034.0,49.7945,49.9826,49.7474,49.9638,156034.0
2018-07-26 10:20:00,53.11,53.16,53.01,53.1,146085.0,49.9638,50.0108,49.8697,49.9544,146085.0
2018-07-26 10:25:00,53.11,53.28,53.11,53.23,123594.0,49.9638,50.1237,49.9638,50.0767,123594.0
2018-07-26 10:30:00,53.22,53.25,53.1,53.12,68655.0,50.0673,50.0955,49.9544,49.9732,68655.0
2018-07-26 10:35:00,53.13,53.43,53.1,53.43,164367.0,49.9826,50.2648,49.9544,50.2648,164367.0
2018-07-26 10:40:00,53.43,53.43,53.25,53.33,99160.0,50.2648,50.2648,50.0955,50.1708,99160.0
2018-07-26 10:45:00,53.33,53.37,53.28,53.3,58657.0,50.1708,50.2084,50.1237,50.1425,58657.0
2018-07-26 10:50:00,53.3,53.43,53.3,53.39,87118.0,50.1425,50.2648,50.1425,50.2272,87118.0
2018-07-26 10:55:00,53.4,53.52,53.39,53.43,102264.0,50.2366,50.3495,50.2272,50.2648,102264.0
2018-07-26 11:00:00,53.43,53.56,53.35,53.49,127596.0,50.2648,50.3871,50.1896,50.3213,127596.0
2018-07-26 11:05:00,53.48,53.5,53.35,53.4,124765.0,50.3119,50.3307,50.1896,50.2366,124765.0
2018-07-26 11:10:00,53.39,53.4,53.25,53.31,122135.0,50.2272,50.2366,50.0955,50.1519,122135.0
2018-07-26 11:15:00,53.3,53.32,53.05,53.08,70961.0,50.1425,50.1613,49.9073,49.9356,70961.0
2018-07-26 11:20:00,53.07,53.07,52.86,52.87,55207.0,49.9262,49.9262,49.7286,49.738,55207.0
2018-07-26 11:25:00,52.87,52.94,52.85,52.88,50573.0,49.738,49.8039,49.7192,49.7474,50573.0
2018-07-26 11:30:00,52.89,52.96,52.88,52.91,91612.0,49.7568,49.8227,49.7474,49.7756,91612.0
2018-07-26 11:35:00,52.9,52.99,52.89,52.99,40315.0,49.7662,49.8509,49.7568,49.8509,40315.0
2018-07-26 11:40:00,52.99,53.11,52.99,53.1,90999.0,49.8509,49.9638,49.8509,49.9544,90999.0
2018-07-26 11:45:00,53.09,53.19,53.02,53.19,96513.0,49.945,50.039,49.8791,50.039,96513.0
2018-07-26 11:50:00,53.17,53.19,53.08,53.15,37823.0,50.0202,50.039,49.9356,50.0014,37823.0
2018-07-26 11:55:00,53.16,53.18,53.1,53.14,67667.0,50.0108,50.0296,49.9544,49.992,67667.0
2018-07-26 12:00:00,53.15,53.24,53.14,53.23,67779.0,50.0014,50.0861,49.992,50.0767,67779.0
2018-07-26 12:05:00,53.23,53.27,53.17,53.17,58817.0,50.0767,50.1143,50.0202,50.0202,58817.0
2018-07-26 12:10:00,53.17,53.22,53.1,53.21,45692.0,50.0202,50.0673,49.9544,50.0579,45692.0
2018-07-26 12:15:00,53.2,53.2,53.06,53.08,50264.0,50.0485,50.0485,49.9167,49.9356,50264.0
2018-07-26 12:20:00,53.07,53.16,53.07,53.12,35969.0,49.9262,50.0108,49.9262,49.9732,35969.0
2018-07-26 12:25:00,53.13,53.15,53.07,53.13,20375.0,49.9826,50.0014,49.9262,49.9826,20375.0
2018-07-26 12:30:00,53.14,53.21,53.11,53.18,37980.0,49.992,50.0579,49.9638,50.0296,37980.0
2018-07-26 12:35:00,53.18,53.32,53.14,53.27,59558.0,50.0296,50.1613,49.992,50.1143,59558.0
2018-07-26 12:40:00,53.28,53.38,53.2,53.38,49982.0,50.1237,50.2178,50.0485,50.2178,49982.0
2018-07-26 12:45:00,53.38,53.52,53.34,53.45,69263.0,50.2178,50.3495,50.1802,50.2836,69263.0
2018-07-26 12:50:00,53.46,53.48,53.31,53.34,33855.0,50.2931,50.3119,50.1519,50.1802,33855.0
2018-07-26 12:55:00,53.35,53.36,53.32,53.34,24033.0,50.1896,50.199,50.1613,50.1802,24033.0
2018-07-26 13:00:00,53.36,53.52,53.34,53.49,64758.0,50.199,50.3495,50.1802,50.3213,64758.0
2018-07-26 13:05:00,53.49,53.5,53.43,53.46,37921.0,50.3213,50.3307,50.2648,50.2931,37921.0
2018-07-26 13:10:00,53.46,53.5,53.41,53.41,28468.0,50.2931,50.3307,50.246,50.246,28468.0
2018-07-26 13:15:00,53.42,53.49,53.39,53.46,31288.0,50.2554,50.3213,50.2272,50.2931,31288.0
2018-07-26 13:20:00,53.47,53.55,53.45,53.52,152673.0,50.3025,50.3777,50.2836,50.3495,152673.0
2018-07-26 13:25:00,53.51,53.58,53.51,53.54,56709.0,50.3401,50.4059,50.3401,50.3683,56709.0
2018-07-26 13:30:00,53.53,53.55,53.45,53.52,41685.0,50.3589,50.3777,50.2836,50.3495,41685.0
2018-07-26 13:35:00,53.52,53.56,53.48,53.52,24833.0,50.3495,50.3871,50.3119,50.3495,24833.0
2018-07-26 13:40:00,53.52,53.53,53.43,53.5,58626.0,50.3495,50.3589,50.2648,50.3307,58626.0
2018-07-26 13:45:00,53.5,53.58,53.47,53.58,39905.0,50.3307,50.4059,50.3025,50.4059,39905.0
2018-07-26 13:50:00,53.58,53.59,53.52,53.57,37907.0,50.4059,50.4154,50.3495,50.3965,37907.0
2018-07-26 13:55:00,53.58,53.62,53.53,53.6,61343.0,50.4059,50.4436,50.3589,50.4248,61343.0
2018-07-26 14:00:00,53.6,53.63,53.55,53.57,59112.0,50.4248,50.453,50.3777,50.3965,59112.0
2018-07-26 14:05:00,53.57,53.59,53.54,53.59,54556.0,50.3965,50.4154,50.3683,50.4154,54556.0
2018-07-26 14:10:00,53.59,53.69,53.59,53.66,67171.0,50.4154,50.5094,50.4154,50.4812,67171.0
2018-07-26 14:15:00,53.67,53.78,53.67,53.74,92646.0,50.4906,50.5941,50.4906,50.5565,92646.0
2018-07-26 14:20:00,53.75,53.83,53.73,53.77,203230.0,50.5659,50.6411,50.5471,50.5847,203230.0
2018-07-26 14:25:00,53.77,53.83,53.76,53.81,49815.0,50.5847,50.6411,50.5753,50.6223,49815.0
2018-07-26 14:30:00,53.81,53.9,53.76,53.84,164444.0,50.6223,50.707,50.5753,50.6505,164444.0
2018-07-26 14:35:00,53.84,53.91,53.83,53.87,101792.0,50.6505,50.7164,50.6411,50.6788,101792.0
2018-07-26 14:40:00,53.87,53.88,53.81,53.85,54740.0,50.6788,50.6882,50.6223,50.66,54740.0
2018-07-26 14:45:00,53.86,53.86,53.79,53.82,115903.0,50.6694,50.6694,50.6035,50.6317,115903.0
2018-07-26 14:50:00,53.82,53.83,53.81,53.83,51372.0,50.6317,50.6411,50.6223,50.6411,51372.0
2018-07-26 14:55:00,53.83,53.88,53.8,53.86,67909.0,50.6411,50.6882,50.6129,50.6694,67909.0
2018-07-26 15:00:00,53.86,53.91,53.84,53.89,318950.0,50.6694,50.7164,50.6505,50.6976,318950.0
2018-07-26 15:05:00,53.9,54.02,53.89,54.0,181855.0,50.707,50.8199,50.6976,50.8011,181855.0
2018-07-26 15:10:00,54.0,54.04,54.0,54.04,68810.0,50.8011,50.8387,50.8011,50.8387,68810.0
2018-07-26 15:15:00,54.04,54.12,53.98,53.98,91818.0,50.8387,50.914,50.7822,50.7822,91818.0
2018-07-26 15:20:00,53.97,54.01,53.91,54.0,133256.0,50.7728,50.8105,50.7164,50.8011,133256.0
2018-07-26 15:25:00,53.99,54.03,53.96,54.02,109307.0,50.7917,50.8293,50.7634,50.8199,109307.0
2018-07-26 15:30:00,54.02,54.24,53.99,54.2,138271.0,50.8199,51.0268,50.7917,50.9892,138271.0
2018-07-26 15:35:00,54.19,54.19,54.12,54.16,91020.0,50.9798,50.9798,50.914,50.9516,91020.0
2018-07-26 15:40:00,54.15,54.17,54.07,54.08,228162.0,50.9422,50.961,50.8669,50.8763,228162.0
2018-07-26 15:45:00,54.07,54.12,54.04,54.11,274511.0,50.8669,50.914,50.8387,50.9045,274511.0
2018-07-26 15:50:00,54.11,54.11,53.98,54.0,238220.0,50.9045,50.9045,50.7822,50.8011,238220.0
2018-07-26 15:55:00,54.0,54.06,53.95,53.98,743341.0,50.8011,50.8575,50.754,50.7822,743341.0
2018-07-27 09:30:00,53.95,54.57,53.92,54.57,138309.0,50.754,51.3373,50.7258,51.3373,138309.0
2018-07-27 09:35:00,54.57,54.63,54.2,54.23,123075.0,51.3373,51.3937,50.9892,51.0174,123075.0
2018-07-27 09:40:00,54.18,54.47,54.11,54.44,86626.0,50.9704,51.2432,50.9045,51.215,86626.0
2018-07-27 09:45:00,54.41,54.63,54.35,54.58,133291.0,51.1868,51.3937,51.1303,51.3467,133291.0
2018-07-27 09:50:00,54.58,54.77,54.45,54.68,84342.0,51.3467,51.5255,51.2244,51.4408,84342.0
2018-07-27 09:55:00,54.68,54.74,54.43,54.55,64724.0,51.4408,51.4972,51.2056,51.3185,64724.0
2018-07-27 10:00:00,54.55,54.66,54.5,54.56,74956.0,51.3185,51.422,51.2714,51.3279,74956.0
2018-07-27 10:05:00,54.55,54.69,54.34,54.35,77992.0,51.3185,51.4502,51.1209,51.1303,77992.0
2018-07-27 10:10:00,54.33,54.42,54.15,54.21,60967.0,51.1115,51.1962,50.9422,50.9986,60967.0
2018-07-27 10:15:00,54.21,54.4,54.18,54.37,49388.0,50.9986,51.1774,50.9704,51.1491,49388.0
2018-07-27 10:20:00,54.37,54.43,54.33,54.36,37632.0,51.1491,51.2056,51.1115,51.1397,37632.0
2018-07-27 10:25:00,54.37,54.51,54.36,54.46,73951.0,51.1491,51.2809,51.1397,51.2338,73951.0
2018-07-27 10:30:00,54.45,54.56,54.44,54.47,81879.0,51.2244,51.3279,51.215,51.2432,81879.0
2018-07-27 10:35:00,54.47,54.52,54.45,54.49,44075.0,51.2432,51.2903,51.2244,51.262,44075.0
2018-07-27 10:40:00,54.48,54.49,54.39,54.45,44573.0,51.2526,51.262,51.168,51.2244,44573.0
2018-07-27 10:45:00,54.46,54.47,54.33,54.36,51469.0,51.2338,51.2432,51.1115,51.1397,51469.0
2018-07-27 10:50:00,54.36,54.41,54.2,54.34,75896.0,51.1397,51.1868,50.9892,51.1209,75896.0
2018-07-27 10:55:00,54.34,54.41,54.29,54.4,54400.0,51.1209,51.1868,51.0739,51.1774,54400.0
2018-07-27 11:00:00,54.4,54.57,54.39,54.55,106582.0,51.1774,51.3373,51.168,51.3185,106582.0
2018-07-27 11:05:00,54.55,54.56,54.4,54.44,53430.0,51.3185,51.3279,51.1774,51.215,53430.0
2018-07-27 11:10:00,54.43,54.46,54.33,54.36,61484.0,51.2056,51.2338,51.1115,51.1397,61484.0
2018-07-27 11:15:00,54.36,54.38,54.29,54.3,80898.0,51.1397,51.1586,51.0739,51.0833,80898.0
2018-07-27 11:20:00,54.3,54.51,54.29,54.5,42431.0,51.0833,51.2809,51.0739,51.2714,42431.0
2018-07-27 11:25:00,54.49,54.52,54.39,54.39,46424.0,51.262,51.2903,51.168,51.168,46424.0
2018-07-27 11:30:00,54.39,54.5,54.37,54.48,124517.0,51.168,51.2714,51.1491,51.2526,124517.0
2018-07-27 11:35:00,54.48,54.49,54.4,54.43,48626.0,51.2526,51.262,51.1774,51.2056,48626.0
2018-07-27 11:40:00,54.43,54.45,54.39,54.42,32320.0,51.2056,51.2244,51.168,51.1962,32320.0
2018-07-27 11:45:00,54.41,54.6,54.4,54.58,58782.0,51.1868,51.3655,51.1774,51.3467,58782.0
2018-07-27 11:50:00,54.58,54.66,54.52,54.55,64957.0,51.3467,51.422,51.2903,51.3185,64957.0
2018-07-27 11:55:00,54.55,54.56,54.48,54.53,32204.0,51.3185,51.3279,51.2526,51.2997,32204.0
2018-07-27 12:00:00,54.53,54.53,54.39,54.51,75453.0,51.2997,51.2997,51.168,51.2809,75453.0
2018-07-27 12:05:00,54.52,54.59,54.5,54.58,42724.0,51.2903,51.3561,51.2714,51.3467,42724.0
2018-07-27 12:10:00,54.58,54.72,54.57,54.71,35559.0,51.3467,51.4784,51.3373,51.469,35559.0
2018-07-27 12:15:00,54.71,54.72,54.6,54.71,36852.0,51.469,51.4784,51.3655,51.469,36852.0
2018-07-27 12:20:00,54.72,54.72,54.66,54.69,38226.0,51.4784,51.4784,51.422,51.4502,38226.0
2018-07-27 12:25:00,54.7,54.73,54.66,54.68,29768.0,51.4596,51.4878,51.422,51.4408,29768.0
2018-07-27 12:30:00,54.68,54.7,54.56,54.58,40607.0,51.4408,51.4596,51.3279,51.3467,40607.0
2018-07-27 12:35:00,54.58,54.6,54.53,54.54,57738.0,51.3467,51.3655,51.2997,51.3091,57738.0
2018-07-27 12:40:00,54.54,54.62,54.51,54.58,50709.0,51.3091,51.3843,51.2809,51.3467,50709.0
2018-07-27 12:45:00,54.57,54.6,54.55,54.56,29749.0,51.3373,51.3655,51.3185,51.3279,29749.0
2018-07-27 12:50:00,54.57,54.6,54.5,54.52,60974.0,51.3373,51.3655,51.2714,51.2903,60974.0
2018-07-27 12:55:00,54.52,54.6,54.51,54.52,64656.0,51.2903,51.3655,51.2809,51.2903,64656.0
2018-07-27 13:00:00,54.52,54.56,54.43,54.56,84865.0,51.2903,51.3279,51.2056,51.3279,84865.0
2018-07-27 13:05:00,54.56,54.64,54.53,54.59,38709.0,51.3279,51.4032,51.2997,51.3561,38709.0
2018-07-27 13:10:00,54.59,54.65,54.56,54.65,42567.0,51.3561,51.4126,51.3279,51.4126,42567.0
2018-07-27 13:15:00,54.64,54.64,54.51,54.58,35770.0,51.4032,51.4032,51.2809,51.3467,35770.0
2018-07-27 13:20:00,54.59,54.61,54.52,54.54,29695.0,51.3561,51.3749,51.2903,51.3091,29695.0
2018-07-27 13:25:00,54.55,54.62,54.54,54.6,39559.0,51.3185,51.3843,51.3091,51.3655,39559.0
2018-07-27 13:30:00,54.61,54.61,54.47,54.51,33342.0,51.3749,51.3749,51.2432,51.2809,33342.0
2018-07-27 13:35:00,54.52,54.53,54.41,54.5,38289.0,51.2903,51.2997,51.1868,51.2714,38289.0
2018-07-27 13:40:00,54.5,54.53,54.4,54.43,40885.0,51.2714,51.2997,51.1774,51.2056,40885.0
2018-07-27 13:45:00,54.43,54.47,54.42,54.46,25408.0,51.2056,51.2432,51.1962,51.2338,25408.0
2018-07-27 13:50:00,54.46,54.54,54.45,54.53,26518.0,51.2338,51.3091,51.2244,51.2997,26518.0
2018-07-27 13:55:00,54.53,54.58,54.52,54.57,26097.0,51.2997,51.3467,51.2903,51.3373,26097.0
2018-07-27 14:00:00,54.57,54.59,54.48,54.51,27496.0,51.3373,51.3561,51.2526,51.2809,27496.0
2018-07-27 14:05:00,54.51,54.54,54.46,54.48,29902.0,51.2809,51.3091,51.2338,51.2526,29902.0
2018-07-27 14:10:00,54.47,54.5,54.4,54.43,26227.0,51.2432,51.2714,51.1774,51.2056,26227.0
2018-07-27 14:15:00,54.42,54.45,54.33,54.35,27197.0,51.1962,51.2244,51.1115,51.1303,27197.0
2018-07-27 14:20:00,54.34,54.37,54.3,54.31,22451.0,51.1209,51.1491,51.0833,51.0927,22451.0
2018-07-27 14:25:00,54.3,54.36,54.3,54.36,21801.0,51.0833,51.1397,51.0833,51.1397,21801.0
2018-07-27 14:30:00,54.36,54.44,54.29,54.41,40136.0,51.1397,51.215,51.0739,51.1868,40136.0
2018-07-27 14:35:00,54.41,54.44,54.31,54.32,25506.0,51.1868,51.215,51.0927,51.1021,25506.0
2018-07-27 14:40:00,54.33,54.38,54.3,54.35,35707.0,51.1115,51.1586,51.0833,51.1303,35707.0
2018-07-27 14:45:00,54.35,54.39,54.3,54.3,23409.0,51.1303,51.168,51.0833,51.0833,23409.0
2018-07-27 14:50:00,54.31,54.39,54.31,54.35,23645.0,51.0927,51.168,51.0927,51.1303,23645.0
2018-07-27 14:55:00,54.36,54.39,54.34,54.37,29535.0,51.1397,51.168,51.1209,51.1491,29535.0
2018-07-27 15:00:00,54.38,54.48,54.38,54.47,41597.0,51.1586,51.2526,51.1586,51.2432,41597.0
2018-07-27 15:05:00,54.47,54.5,54.46,54.48,25996.0,51.2432,51.2714,51.2338,51.2526,25996.0
2018-07-27 15:10:00,54.48,54.51,54.47,54.47,45778.0,51.2526,51.2809,51.2432,51.2432,45778.0
2018-07-27 15:15:00,54.48,54.5,54.44,54.46,32977.0,51.2526,51.2714,51.215,51.2338,32977.0
2018-07-27 15:20:00,54.47,54.5,54.45,54.49,42632.0,51.2432,51.2714,51.2244,51.262,42632.0
2018-07-27 15:25:00,54.48,54.5,54.46,54.47,36958.0,51.2526,51.2714,51.2338,51.2432,36958.0
2018-07-27 15:30:00,54.46,54.47,54.4,54.45,53895.0,51.2338,51.2432,51.1774,51.2244,53895.0
2018-07-27 15:35:00,54.45,54.46,54.41,54.41,70408.0,51.2244,51.2338,51.1868,51.1868,70408.0
2018-07-27 15:40:00,54.41,54.48,54.38,54.47,124206.0,51.1868,51.2526,51.1586,51.2432,124206.0
2018-07-27 15:45:00,54.47,54.48,54.39,54.46,121537.0,51.2432,51.2526,51.168,51.2338,121537.0
2018-07-27 15:50:00,54.45,54.49,54.41,54.43,116219.0,51.2244,51.262,51.1868,51.2056,116219.0
2018-07-27 15:55:00,54.43,54.49,54.42,54.46,408388.0,51.2056,51.262,51.1962,51.2338,408388.0
2018-07-30 09:30:00,54.32,54.51,54.11,54.12,96930.0,51.1021,51.2809,50.9045,50.914,96930.0
2018-07-30 09:35:00,54.12,54.57,54.11,54.5,74725.0,50.914,51.3373,50.9045,51.2714,74725.0
2018-07-30 09:40:00,54.49,54.73,54.46,54.71,35567.0,51.262,51.4878,51.2338,51.469,35567.0
2018-07-30 09:45:00,54.72,54.8,54.65,54.77,41320.0,51.4784,51.5537,51.4126,51.5255,41320.0
2018-07-30 09:50:00,54.74,54.81,54.65,54.78,49382.0,51.4972,51.5631,51.4126,51.5349,49382.0
2018-07-30 09:55:00,54.78,54.87,54.73,54.84,99981.0,51.5349,51.6195,51.4878,51.5913,99981.0
2018-07-30 10:00:00,54.83,54.88,54.8,54.83,76129.0,51.5819,51.6289,51.5537,51.5819,76129.0
2018-07-30 10:05:00,54.83,54.86,54.65,54.7,121114.0,51.5819,51.6101,51.4126,51.4596,121114.0
2018-07-30 10:10:00,54.7,54.73,54.59,54.62,41060.0,51.4596,51.4878,51.3561,51.3843,41060.0
2018-07-30 10:15:00,54.63,54.84,54.59,54.84,43634.0,51.3937,51.5913,51.3561,51.5913,43634.0
2018-07-30 10:20:00,54.84,54.84,54.7,54.72,33612.0,51.5913,51.5913,51.4596,51.4784,33612.0
2018-07-30 10:25:00,54.72,54.81,54.72,54.76,41337.0,51.4784,51.5631,51.4784,51.516,41337.0
2018-07-30 10:30:00,54.77,54.77,54.64,54.64,27358.0,51.5255,51.5255,51.4032,51.4032,27358.0
2018-07-30 10:35:00,54.64,54.65,54.54,54.61,35639.0,51.4032,51.4126,51.3091,51.3749,35639.0
2018-07-30 10:40:00,54.61,54.61,54.5,54.53,68623.0,51.3749,51.3749,51.2714,51.2997,68623.0
2018-07-30 10:45:00,54.54,54.58,54.49,54.58,35193.0,51.3091,51.3467,51.262,51.3467,35193.0
2018-07-30 10:50:00,54.58,54.62,54.49,54.5,42105.0,51.3467,51.3843,51.262,51.2714,42105.0
2018-07-30 10:55:00,54.5,54.61,54.43,54.55,84722.0,51.2714,51.3749,51.2056,51.3185,84722.0
2018-07-30 11:00:00,54.54,54.59,54.49,54.56,44267.0,51.3091,51.3561,51.262,51.3279,44267.0
2018-07-30 11:05:00,54.57,54.6,54.53,54.53,24786.0,51.3373,51.3655,51.2997,51.2997,24786.0
2018-07-30 11:10:00,54.53,54.54,54.45,54.48,23401.0,51.2997,51.3091,51.2244,51.2526,23401.0
2018-07-30 11:15:00,54.47,54.56,54.45,54.46,26766.0,51.2432,51.3279,51.2244,51.2338,26766.0
2018-07-30 11:20:00,54.47,54.49,54.43,54.46,38811.0,51.2432,51.262,51.2056,51.2338,38811.0
2018-07-30 11:25:00,54.46,54.46,54.41,54.42,21433.0,51.2338,51.2338,51.1868,51.1962,21433.0
2018-07-30 11:30:00,54.42,54.46,54.33,54.34,25808.0,51.1962,51.2338,51.1115,51.1209,25808.0
2018-07-30 11:35:00,54.34,54.37,54.31,54.34,31668.0,51.1209,51.1491,51.0927,51.1209,31668.0
2018-07-30 11:40:00,54.34,54.37,54.29,54.3,26385.0,51.1209,51.1491,51.0739,51.0833,26385.0
2018-07-30 11:45:00,54.29,54.3,54.22,54.26,48389.0,51.0739,51.0833,51.008,51.0457,48389.0
2018-07-30 11:50:00,54.26,54.32,54.22,54.3,27879.0,51.0457,51.1021,51.008,51.0833,27879.0
2018-07-30 11:55:00,54.3,54.4,54.3,54.34,54787.0,51.0833,51.1774,51.0833,51.1209,54787.0
2018-07-30 12:00:00,54.32,54.35,54.23,54.25,30049.0,51.1021,51.1303,51.0174,51.0363,30049.0
2018-07-30 12:05:00,54.25,54.3,54.25,54.28,13786.0,51.0363,51.0833,51.0363,51.0645,13786.0
2018-07-30 12:10:00,54.27,54.29,54.21,54.23,25519.0,51.0551,51.0739,50.9986,51.0174,25519.0
2018-07-30 12:15:00,54.22,54.22,54.16,54.17,49787.0,51.008,51.008,50.9516,50.961,49787.0
2018-07-30 12:20:00,54.18,54.21,54.14,54.17,43864.0,50.9704,50.9986,50.9328,50.961,43864.0
2018-07-30 12:25:00,54.17,54.21,54.13,54.16,32573.0,50.961,50.9986,50.9234,50.9516,32573.0
2018-07-30 12:30:00,54.16,54.24,54.16,54.21,44085.0,50.9516,51.0268,50.9516,50.9986,44085.0
2018-07-30 12:35:00,54.21,54.25,54.2,54.25,16808.0,50.9986,51.0363,50.9892,51.0363,16808.0
2018-07-30 12:40:00,54.25,54.29,54.24,54.28,25765.0,51.0363,51.0739,51.0268,51.0645,25765.0
2018-07-30 12:45:00,54.28,54.29,54.21,54.22,34597.0,51.0645,51.0739,50.9986,51.008,34597.0
2018-07-30 12:50:00,54.22,54.25,54.2,54.22,20702.0,51.008,51.0363,50.9892,51.008,20702.0
2018-07-30 12:55:00,54.21,54.26,54.19,54.26,15706.0,50.9986,51.0457,50.9798,51.0457,15706.0
2018-07-30 13:00:00,54.26,54.27,54.16,54.16,19026.0,51.0457,51.0551,50.9516,50.9516,19026.0
2018-07-30 13:05:00,54.16,54.26,54.12,54.26,37738.0,50.9516,51.0457,50.914,51.0457,37738.0
2018-07-30 13:10:00,54.26,54.28,54.24,54.25,18455.0,51.0457,51.0645,51.0268,51.0363,18455.0
2018-07-30 13:15:00,54.25,54.28,54.22,54.23,17809.0,51.0363,51.0645,51.008,51.0174,17809.0
2018-07-30 13:20:00,54.24,54.3,54.24,54.28,48915.0,51.0268,51.0833,51.0268,51.0645,48915.0
2018-07-30 13:25:00,54.28,54.3,54.25,54.29,24079.0,51.0645,51.0833,51.0363,51.0739,24079.0
2018-07-30 13:30:00,54.29,54.33,54.29,54.33,22819.0,51.0739,51.1115,51.0739,51.1115,22819.0
2018-07-30 13:35:00,54.33,54.33,54.29,54.29,22517.0,51.1115,51.1115,51.0739,51.0739,22517.0
2018-07-30 13:40:00,54.29,54.3,54.26,54.26,18927.0,51.0739,51.0833,51.0457,51.0457,18927.0
2018-07-30 13:45:00,54.26,54.27,54.21,54.22,21681.0,51.0457,51.0551,50.9986,51.008,21681.0
2018-07-30 13:50:00,54.22,54.34,54.22,54.32,98183.0,51.008,51.1209,51.008,51.1021,98183.0
2018-07-30 13:55:00,54.33,54.36,54.3,54.33,45813.0,51.1115,51.1397,51.0833,51.1115,45813.0
2018-07-30 14:00:00,54.33,54.34,54.31,54.33,51759.0,51.1115,51.1209,51.0927,51.1115,51759.0
2018-07-30 14:05:00,54.33,54.35,54.29,54.3,25836.0,51.1115,51.1303,51.0739,51.0833,25836.0
2018-07-30 14:10:00,54.31,54.32,54.26,54.28,22228.0,51.0927,51.1021,51.0457,51.0645,22228.0
2018-07-30 14:15:00,54.28,54.32,54.26,54.28,20483.0,51.0645,51.1021,51.0457,51.0645,20483.0
2018-07-30 14:20:00,54.26,54.28,54.22,54.23,17066.0,51.0457,51.0645,51.008,51.0174,17066.0
2018-07-30 14:25:00,54.23,54.28,54.22,54.22,25776.0,51.0174,51.0645,51.008,51.008,25776.0
2018-07-30 14:30:00,54.23,54.24,54.15,54.19,53742.0,51.0174,51.0268,50.9422,50.9798,53742.0
2018-07-30 14:35:00,54.19,54.22,54.11,54.12,60796.0,50.9798,51.008,50.9045,50.914,60796.0
2018-07-30 14:40:00,54.11,54.12,54.03,54.03,28924.0,50.9045,50.914,50.8293,50.8293,28924.0
2018-07-30 14:45:00,54.03,54.09,54.01,54.05,168997.0,50.8293,50.8857,50.8105,50.8481,168997.0
2018-07-30 14:50:00,54.05,54.09,54.03,54.05,285699.0,50.8481,50.8857,50.8293,50.8481,285699.0
2018-07-30 14:55:00,54.05,54.06,53.98,54.0,176964.0,50.8481,50.8575,50.7822,50.8011,176964.0
2018-07-30 15:00:00,54.0,54.03,53.97,54.0,160715.0,50.8011,50.8293,50.7728,50.8011,160715.0
2018-07-30 15:05:00,54.0,54.02,53.89,53.9,76730.0,50.8011,50.8199,50.6976,50.707,76730.0
2018-07-30 15:10:00,53.9,53.91,53.87,53.89,47045.0,50.707,50.7164,50.6788,50.6976,47045.0
2018-07-30 15:15:00,53.89,53.96,53.84,53.85,80393.0,50.6976,50.7634,50.6505,50.66,80393.0
2018-07-30 15:20:00,53.85,53.86,53.83,53.83,59409.0,50.66,50.6694,50.6411,50.6411,59409.0
2018-07-30 15:25:00,53.83,53.9,53.83,53.89,61216.0,50.6411,50.707,50.6411,50.6976,61216.0
2018-07-30 15:30:00,53.88,53.89,53.82,53.88,47548.0,50.6882,50.6976,50.6317,50.6882,47548.0
2018-07-30 15:35:00,53.88,53.88,53.81,53.82,59725.0,50.6882,50.6882,50.6223,50.6317,59725.0
2018-07-30 15:40:00,53.82,53.85,53.81,53.85,59769.0,50.6317,50.66,50.6223,50.66,59769.0
2018-07-30 15:45:00,53.84,53.84,53.77,53.78,114913.0,50.6505,50.6505,50.5847,50.5941,114913.0
2018-07-30 15:50:00,53.78,53.86,53.77,53.78,134967.0,50.5941,50.6694,50.5847,50.5941,134967.0
2018-07-30 15:55:00,53.78,53.8,53.75,53.79,395427.0,50.5941,50.6129,50.5659,50.6035,395427.0
2018-07-31 09:30:00,53.93,54.85,53.81,54.84,221312.0,50.7352,51.6007,50.6223,51.5913,221312.0
2018-07-31 09:35:00,54.84,55.05,54.55,54.69,239655.0,51.5913,51.7889,51.3185,51.4502,239655.0
2018-07-31 09:40:00,54.69,54.74,54.52,54.53,64243.0,51.4502,51.4972,51.2903,51.2997,64243.0
2018-07-31 09:45:00,54.52,54.75,54.52,54.72,42765.0,51.2903,51.5066,51.2903,51.4784,42765.0
2018-07-31 09:50:00,54.73,54.73,54.52,54.57,58820.0,51.4878,51.4878,51.2903,51.3373,58820.0
2018-07-31 09:55:00,54.57,54.73,54.54,54.65,62871.0,51.3373,51.4878,51.3091,51.4126,62871.0
2018-07-31 10:00:00,54.64,54.83,54.58,54.8,48568.0,51.4032,51.5819,51.3467,51.5537,48568.0
2018-07-31 10:05:00,54.8,54.89,54.72,54.75,56932.0,51.5537,51.6383,51.4784,51.5066,56932.0
2018-07-31 10:10:00,54.75,54.9,54.69,54.77,52708.0,51.5066,51.6477,51.4502,51.5255,52708.0
2018-07-31 10:15:00,54.77,54.78,54.61,54.66,74556.0,51.5255,51.5349,51.3749,51.422,74556.0
2018-07-31 10:20:00,54.67,54.76,54.62,54.64,44358.0,51.4314,51.516,51.3843,51.4032,44358.0
2018-07-31 10:25:00,54.64,54.69,54.55,54.69,49545.0,51.4032,51.4502,51.3185,51.4502,49545.0
2018-07-31 10:30:00,54.69,54.93,54.69,54.89,66248.0,51.4502,51.676,51.4502,51.6383,66248.0
2018-07-31 10:35:00,54.9,54.93,54.75,54.8,48631.0,51.6477,51.676,51.5066,51.5537,48631.0
2018-07-31 10:40:00,54.8,54.88,54.77,54.88,76832.0,51.5537,51.6289,51.5255,51.6289,76832.0
2018-07-31 10:45:00,54.87,54.95,54.74,54.82,101267.0,51.6195,51.6948,51.4972,51.5725,101267.0
2018-07-31 10:50:00,54.82,54.84,54.74,54.77,53620.0,51.5725,51.5913,51.4972,51.5255,53620.0
2018-07-31 10:55:00,54.77,54.81,54.73,54.78,42195.0,51.5255,51.5631,51.4878,51.5349,42195.0
2018-07-31 11:00:00,54.78,54.82,54.75,54.79,30529.0,51.5349,51.5725,51.5066,51.5443,30529.0
2018-07-31 11:05:00,54.8,54.81,54.73,54.78,42307.0,51.5537,51.5631,51.4878,51.5349,42307.0
2018-07-31 11:10:00,54.79,54.81,54.76,54.8,36177.0,51.5443,51.5631,51.516,51.5537,36177.0
2018-07-31 11:15:00,54.8,54.82,54.73,54.77,46365.0,51.5537,51.5725,51.4878,51.5255,46365.0
2018-07-31 11:20:00,54.77,54.81,54.72,54.8,27419.0,51.5255,51.5631,51.4784,51.5537,27419.0
2018-07-31 11:25:00,54.8,54.83,54.77,54.78,44069.0,51.5537,51.5819,51.5255,51.5349,44069.0
2018-07-31 11:30:00,54.78,54.89,54.78,54.88,88333.0,51.5349,51.6383,51.5349,51.6289,88333.0
2018-07-31 11:35:00,54.88,54.93,54.83,54.84,61067.0,51.6289,51.676,51.5819,51.5913,61067.0
2018-07-31 11:40:00,54.84,54.84,54.73,54.74,66178.0,51.5913,51.5913,51.4878,51.4972,66178.0
2018-07-31 11:45:00,54.75,54.87,54.72,54.86,78901.0,51.5066,51.6195,51.4784,51.6101,78901.0
2018-07-31 11:50:00,54.86,54.87,54.8,54.85,24953.0,51.6101,51.6195,51.5537,51.6007,24953.0
2018-07-31 11:55:00,54.84,54.89,54.84,54.88,19715.0,51.5913,51.6383,51.5913,51.6289,19715.0
2018-07-31 12:00:00,54.87,54.87,54.8,54.8,29563.0,51.6195,51.6195,51.5537,51.5537,29563.0
2018-07-31 12:05:00,54.81,54.89,54.79,54.86,37410.0,51.5631,51.6383,51.5443,51.6101,37410.0
2018-07-31 12:10:00,54.86,54.88,54.78,54.79,26996.0,51.6101,51.6289,51.5349,51.5443,26996.0
2018-07-31 12:15:00,54.8,54.81,54.77,54.79,17563.0,51.5537,51.5631,51.5255,51.5443,17563.0
2018-07-31 12:20:00,54.79,54.84,54.77,54.79,37370.0,51.5443,51.5913,51.5255,51.5443,37370.0
2018-07-31 12:25:00,54.8,54.84,54.79,54.84,22741.0,51.5537,51.5913,51.5443,51.5913,22741.0
2018-07-31 12:30:00,54.83,54.86,54.78,54.86,45507.0,51.5819,51.6101,51.5349,51.6101,45507.0
2018-07-31 12:35:00,54.85,54.92,54.85,54.91,37322.0,51.6007,51.6666,51.6007,51.6572,37322.0
2018-07-31 12:40:00,54.9,54.94,54.88,54.91,23343.0,51.6477,51.6854,51.6289,51.6572,23343.0
2018-07-31 12:45:00,54.9,54.93,54.87,54.91,40941.0,51.6477,51.676,51.6195,51.6572,40941.0
2018-07-31 12:50:00,54.91,54.92,54.86,54.87,28236.0,51.6572,51.6666,51.6101,51.6195,28236.0
2018-07-31 12:55:00,54.86,54.89,54.86,54.88,19119.0,51.6101,51.6383,51.6101,51.6289,19119.0
2018-07-31 13:00:00,54.88,54.88,54.82,54.85,38539.0,51.6289,51.6289,51.5725,51.6007,38539.0
2018-07-31 13:05:00,54.85,54.87,54.8,54.85,27385.0,51.6007,51.6195,51.5537,51.6007,27385.0
2018-07-31 13:10:00,54.86,54.86,54.74,54.76,53419.0,51.6101,51.6101,51.4972,51.516,53419.0
2018-07-31 13:15:00,54.77,54.79,54.74,54.77,16277.0,51.5255,51.5443,51.4972,51.5255,16277.0
2018-07-31 13:20:00,54.77,54.8,54.72,54.74,27989.0,51.5255,51.5537,51.4784,51.4972,27989.0
2018-07-31 13:25:00,54.73,54.74,54.66,54.67,47697.0,51.4878,51.4972,51.422,51.4314,47697.0
2018-07-31 13:30:00,54.67,54.67,54.6,54.65,30562.0,51.4314,51.4314,51.3655,51.4126,30562.0
2018-07-31 13:35:00,54.65,54.77,54.62,54.7,215442.0,51.4126,51.5255,51.3843,51.4596,215442.0
2018-07-31 13:40:00,54.7,54.71,54.64,54.66,19693.0,51.4596,51.469,51.4032,51.422,19693.0
2018-07-31 13:45:00,54.65,54.66,54.56,54.61,27371.0,51.4126,51.422,51.3279,51.3749,27371.0
2018-07-31 13:50:00,54.6,54.62,54.57,54.6,47294.0,51.3655,51.3843,51.3373,51.3655,47294.0
2018-07-31 13:55:00,54.6,54.64,54.57,54.57,21911.0,51.3655,51.4032,51.3373,51.3373,21911.0
2018-07-31 14:00:00,54.56,54.57,54.5,54.52,40564.0,51.3279,51.3373,51.2714,51.2903,40564.0
2018-07-31 14:05:00,54.51,54.56,54.5,54.51,33332.0,51.2809,51.3279,51.2714,51.2809,33332.0
2018-07-31 14:10:00,54.51,54.54,54.48,54.51,39906.0,51.2809,51.3091,51.2526,51.2809,39906.0
2018-07-31 14:15:00,54.5,54.53,54.48,54.52,25951.0,51.2714,51.2997,51.2526,51.2903,25951.0
2018-07-31 14:20:00,54.51,54.57,54.5,54.55,28974.0,51.2809,51.3373,51.2714,51.3185,28974.0
2018-07-31 14:25:00,54.55,54.59,54.55,54.55,42655.0,51.3185,51.3561,51.3185,51.3185,42655.0
2018-07-31 14:30:00,54.55,54.58,54.53,54.57,24970.0,51.3185,51.3467,51.2997,51.3373,24970.0
2018-07-31 14:35:00,54.57,54.61,54.56,54.59,42934.0,51.3373,51.3749,51.3279,51.3561,42934.0
2018-07-31 14:40:00,54.59,54.6,54.52,54.55,24758.0,51.3561,51.3655,51.2903,51.3185,24758.0
2018-07-31 14:45:00,54.55,54.57,54.55,54.57,21215.0,51.3185,51.3373,51.3185,51.3373,21215.0
2018-07-31 14:50:00,54.57,54.62,54.54,54.57,76474.0,51.3373,51.3843,51.3091,51.3373,76474.0
2018-07-31 14:55:00,54.58,54.58,54.5,54.51,22095.0,51.3467,51.3467,51.2714,51.2809,22095.0
2018-07-31 15:00:00,54.51,54.52,54.43,54.44,34529.0,51.2809,51.2903,51.2056,51.215,34529.0
2018-07-31 15:05:00,54.44,54.45,54.41,54.41,26398.0,51.215,51.2244,51.1868,51.1868,26398.0
2018-07-31 15:10:00,54.42,54.48,54.41,54.46,64845.0,51.1962,51.2526,51.1868,51.2338,64845.0
2018-07-31 15:15:00,54.46,54.49,54.44,54.48,39982.0,51.2338,51.262,51.215,51.2526,39982.0
2018-07-31 15:20:00,54.48,54.55,54.47,54.55,32435.0,51.2526,51.3185,51.2432,51.3185,32435.0
2018-07-31 15:25:00,54.53,54.53,54.5,54.51,31679.0,51.2997,51.2997,51.2714,51.2809,31679.0
2018-07-31 15:30:00,54.52,54.58,54.51,54.58,49468.0,51.2903,51.3467,51.2809,51.3467,49468.0
2018-07-31 15:35:00,54.58,54.62,54.54,54.58,84845.0,51.3467,51.3843,51.3091,51.3467,84845.0
2018-07-31 15:40:00,54.57,54.58,54.5,54.51,86658.0,51.3373,51.3467,51.2714,51.2809,86658.0
2018-07-31 15:45:00,54.51,54.55,54.38,54.41,141157.0,51.2809,51.3185,51.1586,51.1868,141157.0
2018-07-31 15:50:00,54.42,54.44,54.39,54.43,108512.0,51.1962,51.215,51.168,51.2056,108512.0
2018-07-31 15:55:00,54.44,54.47,54.4,54.42,403193.0,51.215,51.2432,51.1774,51.1962,403193.0
2018-08-01 09:30:00,54.79,54.87,54.34,54.61,166606.0,51.5443,51.6195,51.1209,51.3749,166606.0
2018-08-01 09:35:00,54.62,54.64,54.39,54.45,47471.0,51.3843,51.4032,51.168,51.2244,47471.0
2018-08-01 09:40:00,54.45,54.52,54.36,54.38,31275.0,51.2244,51.2903,51.1397,51.1586,31275.0
2018-08-01 09:45:00,54.39,54.42,54.31,54.34,33646.0,51.168,51.1962,51.0927,51.1209,33646.0
2018-08-01 09:50:00,54.34,54.55,54.3,54.53,45025.0,51.1209,51.3185,51.0833,51.2997,45025.0
2018-08-01 09:55:00,54.54,54.56,54.49,54.55,28933.0,51.3091,51.3279,51.262,51.3185,28933.0
2018-08-01 10:00:00,54.54,54.55,54.37,54.45,42893.0,51.3091,51.3185,51.1491,51.2244,42893.0
2018-08-01 10:05:00,54.45,54.48,54.34,54.38,32439.0,51.2244,51.2526,51.1209,51.1586,32439.0
2018-08-01 10:10:00,54.37,54.46,54.33,54.42,34000.0,51.1491,51.2338,51.1115,51.1962,34000.0
2018-08-01 10:15:00,54.42,54.45,54.38,54.43,34463.0,51.1962,51.2244,51.1586,51.2056,34463.0
2018-08-01 10:20:00,54.42,54.59,54.41,54.52,63576.0,51.1962,51.3561,51.1868,51.2903,63576.0
2018-08-01 10:25:00,54.52,54.61,54.49,54.53,27283.0,51.2903,51.3749,51.262,51.2997,27283.0
2018-08-01 10:30:00,54.54,54.55,54.45,54.52,27215.0,51.3091,51.3185,51.2244,51.2903,27215.0
2018-08-01 10:35:00,54.51,54.58,54.5,54.53,26870.0,51.2809,51.3467,51.2714,51.2997,26870.0
2018-08-01 10:40:00,54.54,54.54,54.41,54.41,21455.0,51.3091,51.3091,51.1868,51.1868,21455.0
2018-08-01 10:45:00,54.42,54.46,54.41,54.41,29714.0,51.1962,51.2338,51.1868,51.1868,29714.0
2018-08-01 10:50:00,54.42,54.52,54.4,54.5,30338.0,51.1962,51.2903,51.1774,51.2714,30338.0
2018-08-01 10:55:00,54.49,54.51,54.44,54.45,27354.0,51.262,51.2809,51.215,51.2244,27354.0
2018-08-01 11:00:00,54.46,54.51,54.44,54.45,22506.0,51.2338,51.2809,51.215,51.2244,22506.0
2018-08-01 11:05:00,54.44,54.47,54.43,54.45,17626.0,51.215,51.2432,51.2056,51.2244,17626.0
2018-08-01 11:10:00,54.45,54.47,54.43,54.44,18121.0,51.2244,51.2432,51.2056,51.215,18121.0
2018-08-01 11:15:00,54.43,54.44,54.37,54.37,67262.0,51.2056,51.215,51.1491,51.1491,67262.0
2018-08-01 11:20:00,54.38,54.38,54.31,54.33,41113.0,51.1586,51.1586,51.0927,51.1115,41113.0
2018-08-01 11:25:00,54.32,54.39,54.32,54.38,32952.0,51.1021,51.168,51.1021,51.1586,32952.0
2018-08-01 11:30:00,54.38,54.39,54.32,54.37,46781.0,51.1586,51.168,51.1021,51.1491,46781.0
2018-08-01 11:35:00,54.36,54.46,54.34,54.44,23791.0,51.1397,51.2338,51.1209,51.215,23791.0
2018-08-01 11:40:00,54.43,54.46,54.39,54.43,15952.0,51.2056,51.2338,51.168,51.2056,15952.0
2018-08-01 11:45:00,54.42,54.42,54.32,54.33,49866.0,51.1962,51.1962,51.1021,51.1115,49866.0
2018-08-01 11:50:00,54.33,54.34,54.26,54.34,72955.0,51.1115,51.1209,51.0457,51.1209,72955.0
2018-08-01 11:55:00,54.33,54.35,54.23,54.23,25472.0,51.1115,51.1303,51.0174,51.0174,25472.0
2018-08-01 12:00:00,54.24,54.24,54.1,54.14,40618.0,51.0268,51.0268,50.8951,50.9328,40618.0
2018-08-01 12:05:00,54.14,54.15,54.09,54.14,14106.0,50.9328,50.9422,50.8857,50.9328,14106.0
2018-08-01 12:10:00,54.13,54.16,54.09,54.13,17963.0,50.9234,50.9516,50.8857,50.9234,17963.0
2018-08-01 12:15:00,54.13,54.14,54.09,54.09,17551.0,50.9234,50.9328,50.8857,50.8857,17551.0
2018-08-01 12:20:00,54.1,54.17,54.06,54.06,38247.0,50.8951,50.961,50.8575,50.8575,38247.0
2018-08-01 12:25:00,54.05,54.06,53.99,54.02,35909.0,50.8481,50.8575,50.7917,50.8199,35909.0
2018-08-01 12:30:00,54.01,54.01,53.94,53.99,20064.0,50.8105,50.8105,50.7446,50.7917,20064.0
2018-08-01 12:35:00,53.98,53.99,53.88,53.9,22609.0,50.7822,50.7917,50.6882,50.707,22609.0
2018-08-01 12:40:00,53.89,53.93,53.82,53.92,46615.0,50.6976,50.7352,50.6317,50.7258,46615.0
2018-08-01 12:45:00,53.93,53.95,53.91,53.94,43612.0,50.7352,50.754,50.7164,50.7446,43612.0
2018-08-01 12:50:00,53.94,53.98,53.89,53.91,42156.0,50.7446,50.7822,50.6976,50.7164,42156.0
2018-08-01 12:55:00,53.91,53.91,53.74,53.75,35291.0,50.7164,50.7164,50.5565,50.5659,35291.0
2018-08-01 13:00:00,53.75,53.79,53.72,53.75,23172.0,50.5659,50.6035,50.5377,50.5659,23172.0
2018-08-01 13:05:00,53.75,53.75,53.69,53.71,27666.0,50.5659,50.5659,50.5094,50.5282,27666.0
2018-08-01 13:10:00,53.7,53.78,53.7,53.78,23410.0,50.5188,50.5941,50.5188,50.5941,23410.0
2018-08-01 13:15:00,53.77,53.79,53.72,53.78,35824.0,50.5847,50.6035,50.5377,50.5941,35824.0
2018-08-01 13:20:00,53.78,53.82,53.76,53.78,27573.0,50.5941,50.6317,50.5753,50.5941,27573.0
2018-08-01 13:25:00,53.79,53.79,53.65,53.65,53639.0,50.6035,50.6035,50.4718,50.4718,53639.0
2018-08-01 13:30:00,53.66,53.67,53.57,53.6,34949.0,50.4812,50.4906,50.3965,50.4248,34949.0
2018-08-01 13:35:00,53.61,53.71,53.6,53.7,32166.0,50.4342,50.5282,50.4248,50.5188,32166.0
2018-08-01 13:40:00,53.69,53.7,53.64,53.68,16799.0,50.5094,50.5188,50.4624,50.5,16799.0
2018-08-01 13:45:00,53.68,53.71,53.65,53.65,21816.0,50.5,50.5282,50.4718,50.4718,21816.0
2018-08-01 13:50:00,53.65,53.7,53.65,53.69,15098.0,50.4718,50.5188,50.4718,50.5094,15098.0
2018-08-01 13:55:00,53.69,53.74,53.64,53.72,81384.0,50.5094,50.5565,50.4624,50.5377,81384.0
2018-08-01 14:00:00,53.72,53.77,53.67,53.67,27291.0,50.5377,50.5847,50.4906,50.4906,27291.0
2018-08-01 14:05:00,53.67,53.69,53.6,53.63,45069.0,50.4906,50.5094,50.4248,50.453,45069.0
2018-08-01 14:10:00,53.63,53.65,53.59,53.65,96175.0,50.453,50.4718,50.4154,50.4718,96175.0
2018-08-01 14:15:00,53.65,53.74,53.63,53.63,37543.0,50.4718,50.5565,50.453,50.453,37543.0
2018-08-01 14:20:00,53.63,53.66,53.58,53.64,23827.0,50.453,50.4812,50.4059,50.4624,23827.0
2018-08-01 14:25:00,53.63,53.64,53.55,53.57,23732.0,50.453,50.4624,50.3777,50.3965,23732.0
2018-08-01 14:30:00,53.57,53.57,53.51,53.56,41083.0,50.3965,50.3965,50.3401,50.3871,41083.0
2018-08-01 14:35:00,53.55,53.55,53.4,53.47,46232.0,50.3777,50.3777,50.2366,50.3025,46232.0
2018-08-01 14:40:00,53.47,53.49,53.39,53.43,43009.0,50.3025,50.3213,50.2272,50.2648,43009.0
2018-08-01 14:45:00,53.42,53.54,53.42,53.54,21039.0,50.2554,50.3683,50.2554,50.3683,21039.0
2018-08-01 14:50:00,53.54,53.66,53.52,53.65,26542.0,50.3683,50.4812,50.3495,50.4718,26542.0
2018-08-01 14:55:00,53.65,53.71,53.64,53.7,53364.0,50.4718,50.5282,50.4624,50.5188,53364.0
2018-08-01 15:00:00,53.7,53.71,53.67,53.67,54082.0,50.5188,50.5282,50.4906,50.4906,54082.0
2018-08-01 15:05:00,53.67,53.68,53.63,53.64,36788.0,50.4906,50.5,50.453,50.4624,36788.0
2018-08-01 15:10:00,53.64,53.65,53.62,53.62,47349.0,50.4624,50.4718,50.4436,50.4436,47349.0
2018-08-01 15:15:00,53.62,53.62,53.57,53.62,43083.0,50.4436,50.4436,50.3965,50.4436,43083.0
2018-08-01 15:20:00,53.62,53.67,53.62,53.66,36970.0,50.4436,50.4906,50.4436,50.4812,36970.0
2018-08-01 15:25:00,53.65,53.66,53.6,53.6,24249.0,50.4718,50.4812,50.4248,50.4248,24249.0
2018-08-01 15:30:00,53.61,53.7,53.6,53.68,43848.0,50.4342,50.5188,50.4248,50.5,43848.0
2018-08-01 15:35:00,53.68,53.68,53.6,53.62,36068.0,50.5,50.5,50.4248,50.4436,36068.0
2018-08-01 15:40:00,53.61,53.74,53.6,53.73,76405.0,50.4342,50.5565,50.4248,50.5471,76405.0
2018-08-01 15:45:00,53.73,53.75,53.67,53.71,154665.0,50.5471,50.5659,50.4906,50.5282,154665.0
2018-08-01 15:50:00,53.7,53.72,53.63,53.65,92735.0,50.5188,50.5377,50.453,50.4718,92735.0
2018-08-01 15:55:00,53.64,53.65,53.56,53.59,148837.0,50.4624,50.4718,50.3871,50.4154,148837.0
2018-08-02 09:30:00,53.21,53.3,52.93,53.28,154489.0,50.0579,50.1425,49.7945,50.1237,154489.0
2018-08-02 09:35:00,53.25,53.34,53.09,53.09,73623.0,50.0955,50.1802,49.945,49.945,73623.0
2018-08-02 09:40:00,53.1,53.29,53.08,53.09,75829.0,49.9544,50.1331,49.9356,49.945,75829.0
2018-08-02 09:45:00,53.08,53.46,53.05,53.45,83896.0,49.9356,50.2931,49.9073,50.2836,83896.0
2018-08-02 09:50:00,53.45,53.59,53.39,53.44,29763.0,50.2836,50.4154,50.2272,50.2742,29763.0
2018-08-02 09:55:00,53.44,53.45,53.29,53.41,40341.0,50.2742,50.2836,50.1331,50.246,40341.0
2018-08-02 10:00:00,53.41,53.46,53.27,53.29,36012.0,50.246,50.2931,50.1143,50.1331,36012.0
2018-08-02 10:05:00,53.3,53.42,53.29,53.41,37903.0,50.1425,50.2554,50.1331,50.246,37903.0
2018-08-02 10:10:00,53.41,53.52,53.37,53.52,42389.0,50.246,50.3495,50.2084,50.3495,42389.0
2018-08-02 10:15:00,53.51,53.53,53.44,53.5,49196.0,50.3401,50.3589,50.2742,50.3307,49196.0
2018-08-02 10:20:00,53.51,53.73,53.5,53.73,71569.0,50.3401,50.5471,50.3307,50.5471,71569.0
2018-08-02 10:25:00,53.73,53.73,53.61,53.65,46007.0,50.5471,50.5471,50.4342,50.4718,46007.0
2018-08-02 10:30:00,53.66,53.67,53.56,53.61,42285.0,50.4812,50.4906,50.3871,50.4342,42285.0
2018-08-02 10:35:00,53.61,53.71,53.6,53.69,52947.0,50.4342,50.5282,50.4248,50.5094,52947.0
2018-08-02 10:40:00,53.69,53.71,53.51,53.52,37237.0,50.5094,50.5282,50.3401,50.3495,37237.0
2018-08-02 10:45:00,53.52,53.54,53.44,53.48,27639.0,50.3495,50.3683,50.2742,50.3119,27639.0
2018-08-02 10:50:00,53.47,53.54,53.46,53.49,44022.0,50.3025,50.3683,50.2931,50.3213,44022.0
2018-08-02 10:55:00,53.48,53.62,53.46,53.62,23623.0,50.3119,50.4436,50.2931,50.4436,23623.0
2018-08-02 11:00:00,53.61,53.73,53.61,53.64,49735.0,50.4342,50.5471,50.4342,50.4624,49735.0
2018-08-02 11:05:00,53.64,53.64,53.56,53.61,19213.0,50.4624,50.4624,50.3871,50.4342,19213.0
2018-08-02 11:10:00,53.61,53.66,53.53,53.66,21016.0,50.4342,50.4812,50.3589,50.4812,21016.0
2018-08-02 11:15:00,53.67,53.71,53.62,53.64,21229.0,50.4906,50.5282,50.4436,50.4624,21229.0
2018-08-02 11:20:00,53.64,53.71,53.63,53.64,18988.0,50.4624,50.5282,50.453,50.4624,18988.0
2018-08-02 11:25:00,53.64,53.66,53.6,53.6,26418.0,50.4624,50.4812,50.4248,50.4248,26418.0
2018-08-02 11:30:00,53.6,53.65,53.57,53.63,30120.0,50.4248,50.4718,50.3965,50.453,30120.0
2018-08-02 11:35:00,53.63,53.72,53.62,53.71,41218.0,50.453,50.5377,50.4436,50.5282,41218.0
2018-08-02 11:40:00,53.7,53.83,53.69,53.8,76006.0,50.5188,50.6411,50.5094,50.6129,76006.0
2018-08-02 11:45:00,53.81,53.97,53.8,53.93,48915.0,50.6223,50.7728,50.6129,50.7352,48915.0
2018-08-02 11:50:00,53.93,53.98,53.91,53.95,61316.0,50.7352,50.7822,50.7164,50.754,61316.0
2018-08-02 11:55:00,53.95,53.95,53.89,53.89,54197.0,50.754,50.754,50.6976,50.6976,54197.0
2018-08-02 12:00:00,53.89,53.9,53.79,53.9,61669.0,50.6976,50.707,50.6035,50.707,61669.0
2018-08-02 12:05:00,53.9,53.98,53.89,53.95,59267.0,50.707,50.7822,50.6976,50.754,59267.0
2018-08-02 12:10:00,53.96,53.96,53.89,53.9,18976.0,50.7634,50.7634,50.6976,50.707,18976.0
2018-08-02 12:15:00,53.89,53.92,53.84,53.91,43096.0,50.6976,50.7258,50.6505,50.7164,43096.0
2018-08-02 12:20:00,53.92,54.03,53.92,54.03,38203.0,50.7258,50.8293,50.7258,50.8293,38203.0
2018-08-02 12:25:00,54.02,54.07,54.0,54.06,25626.0,50.8199,50.8669,50.8011,50.8575,25626.0
2018-08-02 12:30:00,54.05,54.07,54.0,54.07,33479.0,50.8481,50.8669,50.8011,50.8669,33479.0
2018-08-02 12:35:00,54.1,54.1,54.03,54.04,15455.0,50.8951,50.8951,50.8293,50.8387,15455.0
2018-08-02 12:40:00,54.04,54.06,54.0,54.02,13768.0,50.8387,50.8575,50.8011,50.8199,13768.0
2018-08-02 12:45:00,54.01,54.08,54.01,54.07,19758.0,50.8105,50.8763,50.8105,50.8669,19758.0
2018-08-02 12:50:00,54.08,54.09,54.02,54.03,18125.0,50.8763,50.8857,50.8199,50.8293,18125.0
2018-08-02 12:55:00,54.03,54.03,53.96,53.99,15164.0,50.8293,50.8293,50.7634,50.7917,15164.0
2018-08-02 13:00:00,54.0,54.02,53.98,53.98,11224.0,50.8011,50.8199,50.7822,50.7822,11224.0
2018-08-02 13:05:00,53.98,54.02,53.95,54.0,18127.0,50.7822,50.8199,50.754,50.8011,18127.0
2018-08-02 13:10:00,54.0,54.02,53.91,53.92,51474.0,50.8011,50.8199,50.7164,50.7258,51474.0
2018-08-02 13:15:00,53.91,54.03,53.91,54.03,17220.0,50.7164,50.8293,50.7164,50.8293,17220.0
2018-08-02 13:20:00,54.03,54.06,54.0,54.01,25154.0,50.8293,50.8575,50.8011,50.8105,25154.0
2018-08-02 13:25:00,54.01,54.02,53.95,53.96,18632.0,50.8105,50.8199,50.754,50.7634,18632.0
2018-08-02 13:30:00,53.96,54.0,53.94,53.99,21586.0,50.7634,50.8011,50.7446,50.7917,21586.0
2018-08-02 13:35:00,54.0,54.03,53.97,54.0,15277.0,50.8011,50.8293,50.7728,50.8011,15277.0
2018-08-02 13:40:00,53.99,54.04,53.97,54.03,26895.0,50.7917,50.8387,50.7728,50.8293,26895.0
2018-08-02 13:45:00,54.03,54.03,53.98,53.98,22976.0,50.8293,50.8293,50.7822,50.7822,22976.0
2018-08-02 13:50:00,53.98,53.99,53.92,53.93,18384.0,50.7822,50.7917,50.7258,50.7352,18384.0
2018-08-02 13:55:00,53.92,54.0,53.92,53.98,22945.0,50.7258,50.8011,50.7258,50.7822,22945.0
2018-08-02 14:00:00,53.98,54.0,53.94,54.0,24328.0,50.7822,50.8011,50.7446,50.8011,24328.0
2018-08-02 14:05:00,53.98,53.99,53.96,53.99,28001.0,50.7822,50.7917,50.7634,50.7917,28001.0
2018-08-02 14:10:00,54.0,54.0,53.95,53.95,18695.0,50.8011,50.8011,50.754,50.754,18695.0
2018-08-02 14:15:00,53.96,53.98,53.88,53.88,27156.0,50.7634,50.7822,50.6882,50.6882,27156.0
2018-08-02 14:20:00,53.89,53.94,53.88,53.89,18605.0,50.6976,50.7446,50.6882,50.6976,18605.0
2018-08-02 14:25:00,53.89,53.95,53.88,53.95,13103.0,50.6976,50.754,50.6882,50.754,13103.0
2018-08-02 14:30:00,53.95,53.95,53.89,53.9,13427.0,50.754,50.754,50.6976,50.707,13427.0
2018-08-02 14:35:00,53.9,53.95,53.89,53.89,15527.0,50.707,50.754,50.6976,50.6976,15527.0
2018-08-02 14:40:00,53.9,53.94,53.84,53.85,16808.0,50.707,50.7446,50.6505,50.66,16808.0
2018-08-02 14:45:00,53.86,53.91,53.86,53.9,13530.0,50.6694,50.7164,50.6694,50.707,13530.0
2018-08-02 14:50:00,53.91,53.94,53.89,53.94,16815.0,50.7164,50.7446,50.6976,50.7446,16815.0
2018-08-02 14:55:00,53.92,53.96,53.91,53.95,23850.0,50.7258,50.7634,50.7164,50.754,23850.0
2018-08-02 15:00:00,53.94,53.97,53.91,53.96,23624.0,50.7446,50.7728,50.7164,50.7634,23624.0
2018-08-02 15:05:00,53.96,53.98,53.92,53.94,31447.0,50.7634,50.7822,50.7258,50.7446,31447.0
2018-08-02 15:10:00,53.94,53.94,53.87,53.92,22830.0,50.7446,50.7446,50.6788,50.7258,22830.0
2018-08-02 15:15:00,53.92,53.94,53.91,53.94,16562.0,50.7258,50.7446,50.7164,50.7446,16562.0
2018-08-02 15:20:00,53.95,53.96,53.91,53.94,19873.0,50.754,50.7634,50.7164,50.7446,19873.0
2018-08-02 15:25:00,53.93,53.98,53.92,53.97,24100.0,50.7352,50.7822,50.7258,50.7728,24100.0
2018-08-02 15:30:00,53.97,53.98,53.95,53.97,34932.0,50.7728,50.7822,50.754,50.7728,34932.0
2018-08-02 15:35:00,53.98,53.99,53.92,53.97,52158.0,50.7822,50.7917,50.7258,50.7728,52158.0
2018-08-02 15:40:00,53.98,53.99,53.95,53.97,32939.0,50.7822,50.7917,50.754,50.7728,32939.0
2018-08-02 15:45:00,53.96,54.02,53.96,54.01,78149.0,50.7634,50.8199,50.7634,50.8105,78149.0
2018-08-02 15:50:00,54.01,54.01,53.93,53.94,115684.0,50.8105,50.8105,50.7352,50.7446,115684.0
2018-08-02 15:55:00,53.94,53.94,53.88,53.91,198841.0,50.7446,50.7446,50.6882,50.7164,198841.0
2018-08-03 09:30:00,54.16,54.31,54.01,54.27,65040.0,50.9516,51.0927,50.8105,51.0551,65040.0
2018-08-03 09:35:00,54.31,54.45,54.2,54.26,38533.0,51.0927,51.2244,50.9892,51.0457,38533.0
2018-08-03 09:40:00,54.26,54.35,54.24,54.35,22000.0,51.0457,51.1303,51.0268,51.1303,22000.0
2018-08-03 09:45:00,54.34,54.44,54.33,54.37,55466.0,51.1209,51.215,51.1115,51.1491,55466.0
2018-08-03 09:50:00,54.37,54.37,54.19,54.23,32485.0,51.1491,51.1491,50.9798,51.0174,32485.0
2018-08-03 09:55:00,54.19,54.24,54.1,54.13,27715.0,50.9798,51.0268,50.8951,50.9234,27715.0
2018-08-03 10:00:00,54.13,54.14,54.03,54.14,35306.0,50.9234,50.9328,50.8293,50.9328,35306.0
2018-08-03 10:05:00,54.14,54.15,54.08,54.1,21319.0,50.9328,50.9422,50.8763,50.8951,21319.0
2018-08-03 10:10:00,54.11,54.17,54.07,54.12,27617.0,50.9045,50.961,50.8669,50.914,27617.0
2018-08-03 10:15:00,54.13,54.21,54.1,54.2,15522.0,50.9234,50.9986,50.8951,50.9892,15522.0
2018-08-03 10:20:00,54.22,54.27,54.18,54.27,17316.0,51.008,51.0551,50.9704,51.0551,17316.0
2018-08-03 10:25:00,54.27,54.36,54.25,54.34,25462.0,51.0551,51.1397,51.0363,51.1209,25462.0
2018-08-03 10:30:00,54.34,54.35,54.26,54.28,18449.0,51.1209,51.1303,51.0457,51.0645,18449.0
2018-08-03 10:35:00,54.27,54.3,54.19,54.19,16007.0,51.0551,51.0833,50.9798,50.9798,16007.0
2018-08-03 10:40:00,54.21,54.31,54.21,54.24,19733.0,50.9986,51.0927,50.9986,51.0268,19733.0
2018-08-03 10:45:00,54.24,54.29,54.21,54.24,26989.0,51.0268,51.0739,50.9986,51.0268,26989.0
2018-08-03 10:50:00,54.24,54.24,54.16,54.2,25802.0,51.0268,51.0268,50.9516,50.9892,25802.0
2018-08-03 10:55:00,54.2,54.28,54.19,54.28,26516.0,50.9892,51.0645,50.9798,51.0645,26516.0
2018-08-03 11:00:00,54.28,54.3,54.22,54.25,20220.0,51.0645,51.0833,51.008,51.0363,20220.0
2018-08-03 11:05:00,54.24,54.28,54.22,54.26,22182.0,51.0268,51.0645,51.008,51.0457,22182.0
2018-08-03 11:10:00,54.26,54.31,54.26,54.28,14034.0,51.0457,51.0927,51.0457,51.0645,14034.0
2018-08-03 11:15:00,54.27,54.27,54.15,54.17,19924.0,51.0551,51.0551,50.9422,50.961,19924.0
2018-08-03 11:20:00,54.17,54.21,54.09,54.1,28242.0,50.961,50.9986,50.8857,50.8951,28242.0
2018-08-03 11:25:00,54.09,54.13,54.09,54.11,37089.0,50.8857,50.9234,50.8857,50.9045,37089.0
2018-08-03 11:30:00,54.1,54.16,54.09,54.11,90198.0,50.8951,50.9516,50.8857,50.9045,90198.0
2018-08-03 11:35:00,54.12,54.14,54.06,54.11,41878.0,50.914,50.9328,50.8575,50.9045,41878.0
2018-08-03 11:40:00,54.1,54.17,54.09,54.17,29623.0,50.8951,50.961,50.8857,50.961,29623.0
2018-08-03 11:45:00,54.17,54.17,54.1,54.1,18467.0,50.961,50.961,50.8951,50.8951,18467.0
2018-08-03 11:50:00,54.11,54.13,54.07,54.11,13554.0,50.9045,50.9234,50.8669,50.9045,13554.0
2018-08-03 11:55:00,54.11,54.12,54.07,54.1,26649.0,50.9045,50.914,50.8669,50.8951,26649.0
2018-08-03 12:00:00,54.1,54.18,54.1,54.16,11899.0,50.8951,50.9704,50.8951,50.9516,11899.0
2018-08-03 12:05:00,54.17,54.18,54.13,54.15,49535.0,50.961,50.9704,50.9234,50.9422,49535.0
2018-08-03 12:10:00,54.15,54.15,54.11,54.13,63867.0,50.9422,50.9422,50.9045,50.9234,63867.0
2018-08-03 12:15:00,54.14,54.2,54.11,54.19,106443.0,50.9328,50.9892,50.9045,50.9798,106443.0
2018-08-03 12:20:00,54.19,54.2,54.17,54.19,12049.0,50.9798,50.9892,50.961,50.9798,12049.0
2018-08-03 12:25:00,54.2,54.21,54.17,54.2,13170.0,50.9892,50.9986,50.961,50.9892,13170.0
2018-08-03 12:30:00,54.21,54.23,54.15,54.16,18515.0,50.9986,51.0174,50.9422,50.9516,18515.0
2018-08-03 12:35:00,54.17,54.2,54.17,54.18,25028.0,50.961,50.9892,50.961,50.9704,25028.0
2018-08-03 12:40:00,54.18,54.19,54.16,54.16,22176.0,50.9704,50.9798,50.9516,50.9516,22176.0
2018-08-03 12:45:00,54.16,54.19,54.15,54.18,24978.0,50.9516,50.9798,50.9422,50.9704,24978.0
2018-08-03 12:50:00,54.18,54.19,54.17,54.19,13595.0,50.9704,50.9798,50.961,50.9798,13595.0
2018-08-03 12:55:00,54.2,54.28,54.19,54.27,48757.0,50.9892,51.0645,50.9798,51.0551,48757.0
2018-08-03 13:00:00,54.26,54.28,54.23,54.28,9410.0,51.0457,51.0645,51.0174,51.0645,9410.0
2018-08-03 13:05:00,54.28,54.3,54.26,54.28,9219.0,51.0645,51.0833,51.0457,51.0645,9219.0
2018-08-03 13:10:00,54.28,54.28,54.22,54.26,16656.0,51.0645,51.0645,51.008,51.0457,16656.0
2018-08-03 13:15:00,54.26,54.28,54.25,54.28,12478.0,51.0457,51.0645,51.0363,51.0645,12478.0
2018-08-03 13:20:00,54.27,54.33,54.26,54.31,25914.0,51.0551,51.1115,51.0457,51.0927,25914.0
2018-08-03 13:25:00,54.31,54.32,54.24,54.27,18607.0,51.0927,51.1021,51.0268,51.0551,18607.0
2018-08-03 13:30:00,54.28,54.28,54.2,54.22,24607.0,51.0645,51.0645,50.9892,51.008,24607.0
2018-08-03 13:35:00,54.22,54.23,54.18,54.19,13744.0,51.008,51.0174,50.9704,50.9798,13744.0
2018-08-03 13:40:00,54.19,54.24,54.19,54.2,9911.0,50.9798,51.0268,50.9798,50.9892,9911.0
2018-08-03 13:45:00,54.21,54.22,54.18,54.19,12855.0,50.9986,51.008,50.9704,50.9798,12855.0
2018-08-03 13:50:00,54.19,54.26,54.18,54.26,12070.0,50.9798,51.0457,50.9704,51.0457,12070.0
2018-08-03 13:55:00,54.26,54.29,54.25,54.29,7423.0,51.0457,51.0739,51.0363,51.0739,7423.0
2018-08-03 14:00:00,54.28,54.31,54.26,54.3,37215.0,51.0645,51.0927,51.0457,51.0833,37215.0
2018-08-03 14:05:00,54.3,54.31,54.28,54.31,23859.0,51.0833,51.0927,51.0645,51.0927,23859.0
2018-08-03 14:10:00,54.3,54.31,54.23,54.24,13134.0,51.0833,51.0927,51.0174,51.0268,13134.0
2018-08-03 14:15:00,54.24,54.25,54.22,54.23,5775.0,51.0268,51.0363,51.008,51.0174,5775.0
2018-08-03 14:20:00,54.23,54.23,54.2,54.22,14125.0,51.0174,51.0174,50.9892,51.008,14125.0
2018-08-03 14:25:00,54.22,54.24,54.22,54.23,15487.0,51.008,51.0268,51.008,51.0174,15487.0
2018-08-03 14:30:00,54.23,54.24,54.21,54.23,23695.0,51.0174,51.0268,50.9986,51.0174,23695.0
2018-08-03 14:35:00,54.22,54.26,54.21,54.24,20144.0,51.008,51.0457,50.9986,51.0268,20144.0
2018-08-03 14:40:00,54.23,54.27,54.23,54.26,19590.0,51.0174,51.0551,51.0174,51.0457,19590.0
2018-08-03 14:45:00,54.27,54.31,54.26,54.29,27730.0,51.0551,51.0927,51.0457,51.0739,27730.0
2018-08-03 14:50:00,54.29,54.31,54.28,54.31,21373.0,51.0739,51.0927,51.0645,51.0927,21373.0
2018-08-03 14:55:00,54.31,54.33,54.27,54.28,46317.0,51.0927,51.1115,51.0551,51.0645,46317.0
2018-08-03 15:00:00,54.28,54.29,54.25,54.28,13865.0,51.0645,51.0739,51.0363,51.0645,13865.0
2018-08-03 15:05:00,54.28,54.3,54.26,54.27,20862.0,51.0645,51.0833,51.0457,51.0551,20862.0
2018-08-03 15:10:00,54.28,54.32,54.28,54.3,38856.0,51.0645,51.1021,51.0645,51.0833,38856.0
2018-08-03 15:15:00,54.31,54.35,54.3,54.35,26818.0,51.0927,51.1303,51.0833,51.1303,26818.0
2018-08-03 15:20:00,54.35,54.41,54.34,54.39,29211.0,51.1303,51.1868,51.1209,51.168,29211.0
2018-08-03 15:25:00,54.39,54.41,54.32,54.32,25220.0,51.168,51.1868,51.1021,51.1021,25220.0
2018-08-03 15:30:00,54.32,54.35,54.31,54.35,26135.0,51.1021,51.1303,51.0927,51.1303,26135.0
2018-08-03 15:35:00,54.34,54.35,54.3,54.33,35136.0,51.1209,51.1303,51.0833,51.1115,35136.0
2018-08-03 15:40:00,54.33,54.33,54.3,54.32,41676.0,51.1115,51.1115,51.0833,51.1021,41676.0
2018-08-03 15:45:00,54.32,54.33,54.24,54.26,72619.0,51.1021,51.1115,51.0268,51.0457,72619.0
2018-08-03 15:50:00,54.26,54.27,54.23,54.23,87472.0,51.0457,51.0551,51.0174,51.0174,87472.0
2018-08-03 15:55:00,54.23,54.27,54.2,54.27,201423.0,51.0174,51.0551,50.9892,51.0551,201423.0
2018-08-06 09:30:00,54.1,54.28,54.09,54.2,43922.0,50.8951,51.0645,50.8857,50.9892,43922.0
2018-08-06 09:35:00,54.2,54.23,54.05,54.16,30882.0,50.9892,51.0174,50.8481,50.9516,30882.0
2018-08-06 09:40:00,54.16,54.2,54.09,54.13,21868.0,50.9516,50.9892,50.8857,50.9234,21868.0
2018-08-06 09:45:00,54.14,54.21,54.09,54.12,36464.0,50.9328,50.9986,50.8857,50.914,36464.0
2018-08-06 09:50:00,54.12,54.17,54.04,54.05,42326.0,50.914,50.961,50.8387,50.8481,42326.0
2018-08-06 09:55:00,54.05,54.09,53.95,53.97,35531.0,50.8481,50.8857,50.754,50.7728,35531.0
2018-08-06 10:00:00,53.96,53.98,53.91,53.91,50946.0,50.7634,50.7822,50.7164,50.7164,50946.0
2018-08-06 10:05:00,53.92,54.0,53.86,53.99,52803.0,50.7258,50.8011,50.6694,50.7917,52803.0
2018-08-06 10:10:00,53.98,54.03,53.92,54.02,26763.0,50.7822,50.8293,50.7258,50.8199,26763.0
2018-08-06 10:15:00,54.03,54.05,53.94,54.02,37839.0,50.8293,50.8481,50.7446,50.8199,37839.0
2018-08-06 10:20:00,54.02,54.05,53.98,53.99,42018.0,50.8199,50.8481,50.7822,50.7917,42018.0
2018-08-06 10:25:00,53.99,54.0,53.84,53.85,69779.0,50.7917,50.8011,50.6505,50.66,69779.0
2018-08-06 10:30:00,53.86,54.01,53.86,53.99,84403.0,50.6694,50.8105,50.6694,50.7917,84403.0
2018-08-06 10:35:00,53.99,54.05,53.99,54.02,37384.0,50.7917,50.8481,50.7917,50.8199,37384.0
2018-08-06 10:40:00,54.02,54.04,53.97,53.97,23297.0,50.8199,50.8387,50.7728,50.7728,23297.0
2018-08-06 10:45:00,53.98,54.04,53.97,53.99,27946.0,50.7822,50.8387,50.7728,50.7917,27946.0
2018-08-06 10:50:00,53.99,54.03,53.96,53.99,17140.0,50.7917,50.8293,50.7634,50.7917,17140.0
2018-08-06 10:55:00,54.0,54.02,53.97,54.01,18321.0,50.8011,50.8199,50.7728,50.8105,18321.0
2018-08-06 11:00:00,54.01,54.1,54.0,54.09,24445.0,50.8105,50.8951,50.8011,50.8857,24445.0
2018-08-06 11:05:00,54.08,54.12,54.07,54.09,29185.0,50.8763,50.914,50.8669,50.8857,29185.0
2018-08-06 11:10:00,54.09,54.12,54.07,54.08,18914.0,50.8857,50.914,50.8669,50.8763,18914.0
2018-08-06 11:15:00,54.08,54.11,54.07,54.1,16960.0,50.8763,50.9045,50.8669,50.8951,16960.0
2018-08-06 11:20:00,54.1,54.14,54.1,54.13,27692.0,50.8951,50.9328,50.8951,50.9234,27692.0
2018-08-06 11:25:00,54.14,54.19,54.14,54.16,29981.0,50.9328,50.9798,50.9328,50.9516,29981.0
2018-08-06 11:30:00,54.16,54.18,54.15,54.16,17621.0,50.9516,50.9704,50.9422,50.9516,17621.0
2018-08-06 11:35:00,54.16,54.18,54.14,54.17,16814.0,50.9516,50.9704,50.9328,50.961,16814.0
2018-08-06 11:40:00,54.18,54.18,54.12,54.12,13030.0,50.9704,50.9704,50.914,50.914,13030.0
2018-08-06 11:45:00,54.13,54.14,54.1,54.12,16271.0,50.9234,50.9328,50.8951,50.914,16271.0
2018-08-06 11:50:00,54.12,54.13,54.08,54.11,13197.0,50.914,50.9234,50.8763,50.9045,13197.0
2018-08-06 11:55:00,54.12,54.16,54.12,54.14,15475.0,50.914,50.9516,50.914,50.9328,15475.0
2018-08-06 12:00:00,54.13,54.21,54.12,54.18,36571.0,50.9234,50.9986,50.914,50.9704,36571.0
2018-08-06 12:05:00,54.18,54.23,54.18,54.22,26928.0,50.9704,51.0174,50.9704,51.008,26928.0
2018-08-06 12:10:00,54.22,54.26,54.19,54.23,30936.0,51.008,51.0457,50.9798,51.0174,30936.0
2018-08-06 12:15:00,54.23,54.24,54.2,54.21,13687.0,51.0174,51.0268,50.9892,50.9986,13687.0
2018-08-06 12:20:00,54.22,54.28,54.21,54.26,22277.0,51.008,51.0645,50.9986,51.0457,22277.0
2018-08-06 12:25:00,54.26,54.29,54.21,54.26,27395.0,51.0457,51.0739,50.9986,51.0457,27395.0
2018-08-06 12:30:00,54.26,54.27,54.23,54.25,21412.0,51.0457,51.0551,51.0174,51.0363,21412.0
2018-08-06 12:35:00,54.26,54.29,54.25,54.26,20009.0,51.0457,51.0739,51.0363,51.0457,20009.0
2018-08-06 12:40:00,54.27,54.27,54.24,54.25,26934.0,51.0551,51.0551,51.0268,51.0363,26934.0
2018-08-06 12:45:00,54.25,54.25,54.17,54.19,82164.0,51.0363,51.0363,50.961,50.9798,82164.0
2018-08-06 12:50:00,54.2,54.23,54.18,54.2,36517.0,50.9892,51.0174,50.9704,50.9892,36517.0
2018-08-06 12:55:00,54.21,54.24,54.2,54.24,16417.0,50.9986,51.0268,50.9892,51.0268,16417.0
2018-08-06 13:00:00,54.24,54.26,54.21,54.21,18742.0,51.0268,51.0457,50.9986,50.9986,18742.0
2018-08-06 13:05:00,54.21,54.23,54.2,54.22,15628.0,50.9986,51.0174,50.9892,51.008,15628.0
2018-08-06 13:10:00,54.21,54.23,54.21,54.22,8402.0,50.9986,51.0174,50.9986,51.008,8402.0
2018-08-06 13:15:00,54.23,54.31,54.23,54.28,23807.0,51.0174,51.0927,51.0174,51.0645,23807.0
2018-08-06 13:20:00,54.28,54.28,54.22,54.22,18993.0,51.0645,51.0645,51.008,51.008,18993.0
2018-08-06 13:25:00,54.22,54.23,54.21,54.23,8984.0,51.008,51.0174,50.9986,51.0174,8984.0
2018-08-06 13:30:00,54.23,54.23,54.16,54.2,31397.0,51.0174,51.0174,50.9516,50.9892,31397.0
2018-08-06 13:35:00,54.21,54.23,54.21,54.23,10264.0,50.9986,51.0174,50.9986,51.0174,10264.0
2018-08-06 13:40:00,54.23,54.26,54.22,54.26,12249.0,51.0174,51.0457,51.008,51.0457,12249.0
2018-08-06 13:45:00,54.26,54.26,54.24,54.26,13247.0,51.0457,51.0457,51.0268,51.0457,13247.0
2018-08-06 13:50:00,54.25,54.25,54.22,54.23,13897.0,51.0363,51.0363,51.008,51.0174,13897.0
2018-08-06 13:55:00,54.23,54.25,54.22,54.24,12001.0,51.0174,51.0363,51.008,51.0268,12001.0
2018-08-06 14:00:00,54.24,54.28,54.21,54.22,16952.0,51.0268,51.0645,50.9986,51.008,16952.0
2018-08-06 14:05:00,54.22,54.28,54.22,54.26,22076.0,51.008,51.0645,51.008,51.0457,22076.0
2018-08-06 14:10:00,54.26,54.35,54.26,54.35,28383.0,51.0457,51.1303,51.0457,51.1303,28383.0
2018-08-06 14:15:00,54.34,54.4,54.33,54.38,18549.0,51.1209,51.1774,51.1115,51.1586,18549.0
2018-08-06 14:20:00,54.39,54.42,54.38,54.41,17587.0,51.168,51.1962,51.1586,51.1868,17587.0
2018-08-06 14:25:00,54.41,54.43,54.39,54.43,24867.0,51.1868,51.2056,51.168,51.2056,24867.0
2018-08-06 14:30:00,54.42,54.44,54.4,54.42,23660.0,51.1962,51.215,51.1774,51.1962,23660.0
2018-08-06 14:35:00,54.41,54.43,54.41,54.42,19068.0,51.1868,51.2056,51.1868,51.1962,19068.0
2018-08-06 14:40:00,54.43,54.49,54.42,54.48,34408.0,51.2056,51.262,51.1962,51.2526,34408.0
2018-08-06 14:45:00,54.49,54.49,54.46,54.48,18900.0,51.262,51.262,51.2338,51.2526,18900.0
2018-08-06 14:50:00,54.48,54.51,54.47,54.51,29433.0,51.2526,51.2809,51.2432,51.2809,29433.0
2018-08-06 14:55:00,54.51,54.53,54.5,54.52,27000.0,51.2809,51.2997,51.2714,51.2903,27000.0
2018-08-06 15:00:00,54.51,54.53,54.5,54.52,23356.0,51.2809,51.2997,51.2714,51.2903,23356.0
2018-08-06 15:05:00,54.52,54.53,54.44,54.45,40402.0,51.2903,51.2997,51.215,51.2244,40402.0
2018-08-06 15:10:00,54.45,54.48,54.44,54.48,37081.0,51.2244,51.2526,51.215,51.2526,37081.0
2018-08-06 15:15:00,54.48,54.49,54.43,54.49,29588.0,51.2526,51.262,51.2056,51.262,29588.0
2018-08-06 15:20:00,54.49,54.51,54.47,54.48,19360.0,51.262,51.2809,51.2432,51.2526,19360.0
2018-08-06 15:25:00,54.48,54.5,54.47,54.49,23068.0,51.2526,51.2714,51.2432,51.262,23068.0
2018-08-06 15:30:00,54.5,54.52,54.49,54.5,39703.0,51.2714,51.2903,51.262,51.2714,39703.0
2018-08-06 15:35:00,54.5,54.5,54.46,54.47,34167.0,51.2714,51.2714,51.2338,51.2432,34167.0
2018-08-06 15:40:00,54.46,54.46,54.44,54.45,42421.0,51.2338,51.2338,51.215,51.2244,42421.0
2018-08-06 15:45:00,54.45,54.47,54.4,54.43,87786.0,51.2244,51.2432,51.1774,51.2056,87786.0
2018-08-06 15:50:00,54.43,54.45,54.41,54.41,90807.0,51.2056,51.2244,51.1868,51.1868,90807.0
2018-08-06 15:55:00,54.41,54.47,54.41,54.42,180710.0,51.1868,51.2432,51.1868,51.1962,180710.0
2018-08-07 09:30:00,54.6,54.8,54.52,54.71,92254.0,51.3655,51.5537,51.2903,51.469,92254.0
2018-08-07 09:35:00,54.74,54.82,54.67,54.82,70698.0,51.4972,51.5725,51.4314,51.5725,70698.0
2018-08-07 09:40:00,54.82,54.95,54.78,54.8,70679.0,51.5725,51.6948,51.5349,51.5537,70679.0
2018-08-07 09:45:00,54.8,54.82,54.67,54.74,35004.0,51.5537,51.5725,51.4314,51.4972,35004.0
2018-08-07 09:50:00,54.75,54.77,54.6,54.68,42077.0,51.5066,51.5255,51.3655,51.4408,42077.0
2018-08-07 09:55:00,54.69,54.8,54.69,54.79,51947.0,51.4502,51.5537,51.4502,51.5443,51947.0
2018-08-07 10:00:00,54.79,54.88,54.74,54.88,35927.0,51.5443,51.6289,51.4972,51.6289,35927.0
2018-08-07 10:05:00,54.89,54.93,54.88,54.92,31455.0,51.6383,51.676,51.6289,51.6666,31455.0
2018-08-07 10:10:00,54.91,54.97,54.88,54.93,37226.0,51.6572,51.7136,51.6289,51.676,37226.0
2018-08-07 10:15:00,54.94,54.98,54.88,54.88,47438.0,51.6854,51.723,51.6289,51.6289,47438.0
2018-08-07 10:20:00,54.88,55.0,54.86,54.94,60829.0,51.6289,51.7418,51.6101,51.6854,60829.0
2018-08-07 10:25:00,54.94,54.95,54.85,54.86,19011.0,51.6854,51.6948,51.6007,51.6101,19011.0
2018-08-07 10:30:00,54.87,54.9,54.83,54.86,69231.0,51.6195,51.6477,51.5819,51.6101,69231.0
2018-08-07 10:35:00,54.85,54.96,54.83,54.93,43274.0,51.6007,51.7042,51.5819,51.676,43274.0
2018-08-07 10:40:00,54.92,54.93,54.86,54.89,39132.0,51.6666,51.676,51.6101,51.6383,39132.0
2018-08-07 10:45:00,54.89,54.91,54.83,54.84,17664.0,51.6383,51.6572,51.5819,51.5913,17664.0
2018-08-07 10:50:00,54.85,54.89,54.85,54.89,22100.0,51.6007,51.6383,51.6007,51.6383,22100.0
2018-08-07 10:55:00,54.89,54.93,54.85,54.86,35579.0,51.6383,51.676,51.6007,51.6101,35579.0
2018-08-07 11:00:00,54.86,54.96,54.86,54.92,27104.0,51.6101,51.7042,51.6101,51.6666,27104.0
2018-08-07 11:05:00,54.92,55.01,54.91,54.98,81005.0,51.6666,51.7512,51.6572,51.723,81005.0
2018-08-07 11:10:00,54.97,55.04,54.96,55.02,34169.0,51.7136,51.7795,51.7042,51.7606,34169.0
2018-08-07 11:15:00,55.02,55.07,55.01,55.06,42513.0,51.7606,51.8077,51.7512,51.7983,42513.0
2018-08-07 11:20:00,55.05,55.09,55.02,55.04,39239.0,51.7889,51.8265,51.7606,51.7795,39239.0
2018-08-07 11:25:00,55.04,55.05,55.01,55.05,11737.0,51.7795,51.7889,51.7512,51.7889,11737.0
2018-08-07 11:30:00,55.06,55.06,54.95,54.96,60477.0,51.7983,51.7983,51.6948,51.7042,60477.0
2018-08-07 11:35:00,54.95,55.03,54.94,55.02,50296.0,51.6948,51.77,51.6854,51.7606,50296.0
2018-08-07 11:40:00,55.01,55.05,54.99,55.04,22112.0,51.7512,51.7889,51.7324,51.7795,22112.0
2018-08-07 11:45:00,55.03,55.06,54.99,55.02,24467.0,51.77,51.7983,51.7324,51.7606,24467.0
2018-08-07 11:50:00,55.01,55.03,54.98,55.01,19932.0,51.7512,51.77,51.723,51.7512,19932.0
2018-08-07 11:55:00,55.01,55.03,54.97,54.99,29523.0,51.7512,51.77,51.7136,51.7324,29523.0
2018-08-07 12:00:00,55.0,55.05,54.99,55.01,26741.0,51.7418,51.7889,51.7324,51.7512,26741.0
2018-08-07 12:05:00,55.01,55.01,54.93,54.98,58370.0,51.7512,51.7512,51.676,51.723,58370.0
2018-08-07 12:10:00,54.99,55.05,54.98,55.02,28850.0,51.7324,51.7889,51.723,51.7606,28850.0
2018-08-07 12:15:00,55.03,55.05,55.01,55.03,22014.0,51.77,51.7889,51.7512,51.77,22014.0
2018-08-07 12:20:00,55.04,55.06,55.01,55.03,58844.0,51.7795,51.7983,51.7512,51.77,58844.0
2018-08-07 12:25:00,55.03,55.05,54.96,54.97,21876.0,51.77,51.7889,51.7042,51.7136,21876.0
2018-08-07 12:30:00,54.97,54.97,54.89,54.89,27112.0,51.7136,51.7136,51.6383,51.6383,27112.0
2018-08-07 12:35:00,54.9,54.91,54.88,54.9,45201.0,51.6477,51.6572,51.6289,51.6477,45201.0
2018-08-07 12:40:00,54.9,54.91,54.86,54.88,42998.0,51.6477,51.6572,51.6101,51.6289,42998.0
2018-08-07 12:45:00,54.88,54.9,54.85,54.9,16658.0,51.6289,51.6477,51.6007,51.6477,16658.0
2018-08-07 12:50:00,54.9,54.91,54.86,54.87,33390.0,51.6477,51.6572,51.6101,51.6195,33390.0
2018-08-07 12:55:00,54.88,54.9,54.87,54.89,12955.0,51.6289,51.6477,51.6195,51.6383,12955.0
2018-08-07 13:00:00,54.88,54.88,54.81,54.84,18576.0,51.6289,51.6289,51.5631,51.5913,18576.0
2018-08-07 13:05:00,54.85,54.87,54.83,54.85,9946.0,51.6007,51.6195,51.5819,51.6007,9946.0
2018-08-07 13:10:00,54.85,54.88,54.84,54.84,15799.0,51.6007,51.6289,51.5913,51.5913,15799.0
2018-08-07 13:15:00,54.85,54.85,54.78,54.8,26921.0,51.6007,51.6007,51.5349,51.5537,26921.0
2018-08-07 13:20:00,54.81,54.83,54.77,54.79,16691.0,51.5631,51.5819,51.5255,51.5443,16691.0
2018-08-07 13:25:00,54.79,54.82,54.76,54.81,16350.0,51.5443,51.5725,51.516,51.5631,16350.0
2018-08-07 13:30:00,54.8,54.82,54.77,54.81,27195.0,51.5537,51.5725,51.5255,51.5631,27195.0
2018-08-07 13:35:00,54.82,54.83,54.77,54.77,23251.0,51.5725,51.5819,51.5255,51.5255,23251.0
2018-08-07 13:40:00,54.78,54.78,54.72,54.73,19928.0,51.5349,51.5349,51.4784,51.4878,19928.0
2018-08-07 13:45:00,54.73,54.77,54.73,54.76,16782.0,51.4878,51.5255,51.4878,51.516,16782.0
2018-08-07 13:50:00,54.76,54.81,54.75,54.8,35051.0,51.516,51.5631,51.5066,51.5537,35051.0
2018-08-07 13:55:00,54.8,54.8,54.78,54.8,10084.0,51.5537,51.5537,51.5349,51.5537,10084.0
2018-08-07 14:00:00,54.8,54.82,54.79,54.8,42077.0,51.5537,51.5725,51.5443,51.5537,42077.0
2018-08-07 14:05:00,54.81,54.81,54.78,54.8,18024.0,51.5631,51.5631,51.5349,51.5537,18024.0
2018-08-07 14:10:00,54.8,54.82,54.79,54.8,30918.0,51.5537,51.5725,51.5443,51.5537,30918.0
2018-08-07 14:15:00,54.8,54.83,54.79,54.83,23751.0,51.5537,51.5819,51.5443,51.5819,23751.0
2018-08-07 14:20:00,54.83,54.89,54.82,54.85,19962.0,51.5819,51.6383,51.5725,51.6007,19962.0
2018-08-07 14:25:00,54.84,54.87,54.84,54.86,27354.0,51.5913,51.6195,51.5913,51.6101,27354.0
2018-08-07 14:30:00,54.86,54.86,54.83,54.84,25829.0,51.6101,51.6101,51.5819,51.5913,25829.0
2018-08-07 14:35:00,54.84,54.85,54.81,54.83,23964.0,51.5913,51.6007,51.5631,51.5819,23964.0
2018-08-07 14:40:00,54.84,54.84,54.81,54.82,23416.0,51.5913,51.5913,51.5631,51.5725,23416.0
2018-08-07 14:45:00,54.82,54.85,54.81,54.85,30442.0,51.5725,51.6007,51.5631,51.6007,30442.0
2018-08-07 14:50:00,54.85,54.85,54.82,54.84,16801.0,51.6007,51.6007,51.5725,51.5913,16801.0
2018-08-07 14:55:00,54.84,54.84,54.82,54.83,7963.0,51.5913,51.5913,51.5725,51.5819,7963.0
2018-08-07 15:00:00,54.82,54.83,54.73,54.73,44605.0,51.5725,51.5819,51.4878,51.4878,44605.0
2018-08-07 15:05:00,54.73,54.75,54.68,54.69,43944.0,51.4878,51.5066,51.4408,51.4502,43944.0
2018-08-07 15:10:00,54.68,54.75,54.68,54.75,70182.0,51.4408,51.5066,51.4408,51.5066,70182.0
2018-08-07 15:15:00,54.74,54.77,54.73,54.76,43289.0,51.4972,51.5255,51.4878,51.516,43289.0
2018-08-07 15:20:00,54.76,54.83,54.75,54.83,65075.0,51.516,51.5819,51.5066,51.5819,65075.0
2018-08-07 15:25:00,54.82,54.87,54.8,54.86,32404.0,51.5725,51.6195,51.5537,51.6101,32404.0
2018-08-07 15:30:00,54.87,54.87,54.8,54.8,52955.0,51.6195,51.6195,51.5537,51.5537,52955.0
2018-08-07 15:35:00,54.8,54.87,54.8,54.86,52184.0,51.5537,51.6195,51.5537,51.6101,52184.0
2018-08-07 15:40:00,54.86,54.9,54.84,54.85,85883.0,51.6101,51.6477,51.5913,51.6007,85883.0
2018-08-07 15:45:00,54.85,54.85,54.77,54.81,130969.0,51.6007,51.6007,51.5255,51.5631,130969.0
2018-08-07 15:50:00,54.81,54.81,54.74,54.75,82594.0,51.5631,51.5631,51.4972,51.5066,82594.0
2018-08-07 15:55:00,54.74,54.77,54.7,54.7,273683.0,51.4972,51.5255,51.4596,51.4596,273683.0
2018-08-08 09:30:00,54.87,55.22,54.85,55.2,101685.0,51.6195,51.9488,51.6007,51.93,101685.0
2018-08-08 09:35:00,55.19,55.2,55.05,55.15,25476.0,51.9206,51.93,51.7889,51.8829,25476.0
2018-08-08 09:40:00,55.15,55.19,55.07,55.08,33153.0,51.8829,51.9206,51.8077,51.8171,33153.0
2018-08-08 09:45:00,55.09,55.12,54.96,54.97,60287.0,51.8265,51.8547,51.7042,51.7136,60287.0
2018-08-08 09:50:00,54.97,55.11,54.96,55.1,88790.0,51.7136,51.8453,51.7042,51.8359,88790.0
2018-08-08 09:55:00,55.09,55.14,55.06,55.11,45248.0,51.8265,51.8735,51.7983,51.8453,45248.0
2018-08-08 10:00:00,55.12,55.19,55.07,55.09,37218.0,51.8547,51.9206,51.8077,51.8265,37218.0
2018-08-08 10:05:00,55.1,55.25,55.1,55.23,59753.0,51.8359,51.977,51.8359,51.9582,59753.0
2018-08-08 10:10:00,55.23,55.25,55.13,55.16,23323.0,51.9582,51.977,51.8641,51.8923,23323.0
2018-08-08 10:15:00,55.17,55.18,55.1,55.13,22883.0,51.9018,51.9112,51.8359,51.8641,22883.0
2018-08-08 10:20:00,55.12,55.18,55.08,55.15,49221.0,51.8547,51.9112,51.8171,51.8829,49221.0
2018-08-08 10:25:00,55.14,55.15,55.06,55.06,37970.0,51.8735,51.8829,51.7983,51.7983,37970.0
2018-08-08 10:30:00,55.06,55.14,55.03,55.04,46710.0,51.7983,51.8735,51.77,51.7795,46710.0
2018-08-08 10:35:00,55.02,55.1,55.01,55.09,21367.0,51.7606,51.8359,51.7512,51.8265,21367.0
2018-08-08 10:40:00,55.09,55.18,55.07,55.18,29378.0,51.8265,51.9112,51.8077,51.9112,29378.0
2018-08-08 10:45:00,55.17,55.27,55.15,55.26,41518.0,51.9018,51.9958,51.8829,51.9864,41518.0
2018-08-08 10:50:00,55.26,55.35,55.24,55.33,62441.0,51.9864,52.0711,51.9676,52.0523,62441.0
2018-08-08 10:55:00,55.32,55.44,55.3,55.42,38971.0,52.0429,52.1558,52.0241,52.1369,38971.0
2018-08-08 11:00:00,55.43,55.43,55.35,55.38,26805.0,52.1464,52.1464,52.0711,52.0993,26805.0
2018-08-08 11:05:00,55.37,55.4,55.35,55.38,17109.0,52.0899,52.1181,52.0711,52.0993,17109.0
2018-08-08 11:10:00,55.37,55.39,55.34,55.38,33206.0,52.0899,52.1087,52.0617,52.0993,33206.0
2018-08-08 11:15:00,55.39,55.48,55.37,55.48,50726.0,52.1087,52.1934,52.0899,52.1934,50726.0
2018-08-08 11:20:00,55.47,55.51,55.33,55.33,59972.0,52.184,52.2216,52.0523,52.0523,59972.0
2018-08-08 11:25:00,55.33,55.43,55.32,55.43,30184.0,52.0523,52.1464,52.0429,52.1464,30184.0
2018-08-08 11:30:00,55.44,55.54,55.42,55.5,33136.0,52.1558,52.2498,52.1369,52.2122,33136.0
2018-08-08 11:35:00,55.49,55.5,55.42,55.44,37617.0,52.2028,52.2122,52.1369,52.1558,37617.0
2018-08-08 11:40:00,55.45,55.54,55.43,55.54,42145.0,52.1652,52.2498,52.1464,52.2498,42145.0
2018-08-08 11:45:00,55.54,55.55,55.45,55.45,21731.0,52.2498,52.2592,52.1652,52.1652,21731.0
2018-08-08 11:50:00,55.45,55.48,55.36,55.37,35937.0,52.1652,52.1934,52.0805,52.0899,35937.0
2018-08-08 11:55:00,55.36,55.42,55.35,55.37,37330.0,52.0805,52.1369,52.0711,52.0899,37330.0
2018-08-08 12:00:00,55.37,55.37,55.28,55.28,22248.0,52.0899,52.0899,52.0052,52.0052,22248.0
2018-08-08 12:05:00,55.28,55.34,55.24,55.33,34060.0,52.0052,52.0617,51.9676,52.0523,34060.0
2018-08-08 12:10:00,55.34,55.4,55.32,55.37,27194.0,52.0617,52.1181,52.0429,52.0899,27194.0
2018-08-08 12:15:00,55.37,55.43,55.37,55.41,17395.0,52.0899,52.1464,52.0899,52.1275,17395.0
2018-08-08 12:20:00,55.41,55.43,55.38,55.38,17935.0,52.1275,52.1464,52.0993,52.0993,17935.0
2018-08-08 12:25:00,55.37,55.41,55.37,55.4,10834.0,52.0899,52.1275,52.0899,52.1181,10834.0
2018-08-08 12:30:00,55.39,55.46,55.38,55.46,18677.0,52.1087,52.1746,52.0993,52.1746,18677.0
2018-08-08 12:35:00,55.46,55.46,55.4,55.43,20560.0,52.1746,52.1746,52.1181,52.1464,20560.0
2018-08-08 12:40:00,55.42,55.43,55.39,55.43,16465.0,52.1369,52.1464,52.1087,52.1464,16465.0
2018-08-08 12:45:00,55.42,55.42,55.34,55.38,19932.0,52.1369,52.1369,52.0617,52.0993,19932.0
2018-08-08 12:50:00,55.38,55.38,55.27,55.3,40938.0,52.0993,52.0993,51.9958,52.0241,40938.0
2018-08-08 12:55:00,55.3,55.35,55.28,55.33,37324.0,52.0241,52.0711,52.0052,52.0523,37324.0
2018-08-08 13:00:00,55.32,55.39,55.31,55.34,14027.0,52.0429,52.1087,52.0335,52.0617,14027.0
2018-08-08 13:05:00,55.34,55.43,55.34,55.43,7190.0,52.0617,52.1464,52.0617,52.1464,7190.0
2018-08-08 13:10:00,55.43,55.44,55.4,55.43,10659.0,52.1464,52.1558,52.1181,52.1464,10659.0
2018-08-08 13:15:00,55.43,55.47,55.42,55.46,25965.0,52.1464,52.184,52.1369,52.1746,25965.0
2018-08-08 13:20:00,55.45,55.47,55.44,55.46,11279.0,52.1652,52.184,52.1558,52.1746,11279.0
2018-08-08 13:25:00,55.46,55.47,55.42,55.45,19176.0,52.1746,52.184,52.1369,52.1652,19176.0
2018-08-08 13:30:00,55.44,55.47,55.43,55.46,23888.0,52.1558,52.184,52.1464,52.1746,23888.0
2018-08-08 13:35:00,55.46,55.48,55.45,55.48,7723.0,52.1746,52.1934,52.1652,52.1934,7723.0
2018-08-08 13:40:00,55.48,55.48,55.43,55.44,11238.0,52.1934,52.1934,52.1464,52.1558,11238.0
2018-08-08 13:45:00,55.45,55.53,55.45,55.52,44641.0,52.1652,52.2404,52.1652,52.231,44641.0
2018-08-08 13:50:00,55.52,55.55,55.48,55.5,14044.0,52.231,52.2592,52.1934,52.2122,14044.0
2018-08-08 13:55:00,55.49,55.53,55.47,55.51,17874.0,52.2028,52.2404,52.184,52.2216,17874.0
2018-08-08 14:00:00,55.5,55.51,55.45,55.47,18345.0,52.2122,52.2216,52.1652,52.184,18345.0
2018-08-08 14:05:00,55.47,55.49,55.47,55.48,9526.0,52.184,52.2028,52.184,52.1934,9526.0
2018-08-08 14:10:00,55.47,55.48,55.45,55.46,20891.0,52.184,52.1934,52.1652,52.1746,20891.0
2018-08-08 14:15:00,55.46,55.47,55.43,55.44,16039.0,52.1746,52.184,52.1464,52.1558,16039.0
2018-08-08 14:20:00,55.44,55.45,55.4,55.41,12738.0,52.1558,52.1652,52.1181,52.1275,12738.0
2018-08-08 14:25:00,55.41,55.47,55.41,55.45,28740.0,52.1275,52.184,52.1275,52.1652,28740.0
2018-08-08 14:30:00,55.46,55.48,55.44,55.44,25887.0,52.1746,52.1934,52.1558,52.1558,25887.0
2018-08-08 14:35:00,55.45,55.46,55.43,55.44,18328.0,52.1652,52.1746,52.1464,52.1558,18328.0
2018-08-08 14:40:00,55.45,55.48,55.43,55.48,14436.0,52.1652,52.1934,52.1464,52.1934,14436.0
2018-08-08 14:45:00,55.47,55.51,55.46,55.5,37005.0,52.184,52.2216,52.1746,52.2122,37005.0
2018-08-08 14:50:00,55.49,55.5,55.46,55.47,11772.0,52.2028,52.2122,52.1746,52.184,11772.0
2018-08-08 14:55:00,55.46,55.49,55.44,55.48,28383.0,52.1746,52.2028,52.1558,52.1934,28383.0
2018-08-08 15:00:00,55.48,55.49,55.43,55.44,18711.0,52.1934,52.2028,52.1464,52.1558,18711.0
2018-08-08 15:05:00,55.44,55.49,55.43,55.45,21302.0,52.1558,52.2028,52.1464,52.1652,21302.0
2018-08-08 15:10:00,55.45,55.49,55.45,55.49,17484.0,52.1652,52.2028,52.1652,52.2028,17484.0
2018-08-08 15:15:00,55.48,55.49,55.45,55.45,17845.0,52.1934,52.2028,52.1652,52.1652,17845.0
2018-08-08 15:20:00,55.45,55.46,55.41,55.41,36766.0,52.1652,52.1746,52.1275,52.1275,36766.0
2018-08-08 15:25:00,55.41,55.44,55.38,55.44,43811.0,52.1275,52.1558,52.0993,52.1558,43811.0
2018-08-08 15:30:00,55.44,55.46,55.42,55.43,35693.0,52.1558,52.1746,52.1369,52.1464,35693.0
2018-08-08 15:35:00,55.44,55.44,55.37,55.41,25718.0,52.1558,52.1558,52.0899,52.1275,25718.0
2018-08-08 15:40:00,55.41,55.41,55.37,55.37,36233.0,52.1275,52.1275,52.0899,52.0899,36233.0
2018-08-08 15:45:00,55.37,55.38,55.28,55.32,110207.0,52.0899,52.0993,52.0052,52.0429,110207.0
2018-08-08 15:50:00,55.33,55.34,55.28,55.28,63844.0,52.0523,52.0617,52.0052,52.0052,63844.0
2018-08-08 15:55:00,55.29,55.3,55.21,55.23,249249.0,52.0146,52.0241,51.9394,51.9582,249249.0
2018-08-09 09:30:00,55.21,55.44,55.12,55.4,65781.0,51.9394,52.1558,51.8547,52.1181,65781.0
2018-08-09 09:35:00,55.39,55.44,55.3,55.36,58749.0,52.1087,52.1558,52.0241,52.0805,58749.0
2018-08-09 09:40:00,55.37,55.6,55.37,55.49,62025.0,52.0899,52.3063,52.0899,52.2028,62025.0
2018-08-09 09:45:00,55.48,55.55,55.3,55.33,25266.0,52.1934,52.2592,52.0241,52.0523,25266.0
2018-08-09 09:50:00,55.33,55.43,55.31,55.42,31664.0,52.0523,52.1464,52.0335,52.1369,31664.0
2018-08-09 09:55:00,55.42,55.42,55.34,55.41,21560.0,52.1369,52.1369,52.0617,52.1275,21560.0
2018-08-09 10:00:00,55.42,55.45,55.39,55.43,24719.0,52.1369,52.1652,52.1087,52.1464,24719.0
2018-08-09 10:05:00,55.42,55.48,55.41,55.45,17097.0,52.1369,52.1934,52.1275,52.1652,17097.0
2018-08-09 10:10:00,55.44,55.51,55.44,55.5,23238.0,52.1558,52.2216,52.1558,52.2122,23238.0
2018-08-09 10:15:00,55.51,55.52,55.46,55.52,35521.0,52.2216,52.231,52.1746,52.231,35521.0
2018-08-09 10:20:00,55.51,55.52,55.39,55.4,22797.0,52.2216,52.231,52.1087,52.1181,22797.0
2018-08-09 10:25:00,55.4,55.42,55.37,55.38,21466.0,52.1181,52.1369,52.0899,52.0993,21466.0
2018-08-09 10:30:00,55.38,55.43,55.37,55.43,22157.0,52.0993,52.1464,52.0899,52.1464,22157.0
2018-08-09 10:35:00,55.43,55.48,55.42,55.47,10838.0,52.1464,52.1934,52.1369,52.184,10838.0
2018-08-09 10:40:00,55.46,55.57,55.46,55.57,18308.0,52.1746,52.2781,52.1746,52.2781,18308.0
2018-08-09 10:45:00,55.56,55.6,55.53,55.58,21265.0,52.2687,52.3063,52.2404,52.2875,21265.0
2018-08-09 10:50:00,55.59,55.59,55.48,55.51,20464.0,52.2969,52.2969,52.1934,52.2216,20464.0
2018-08-09 10:55:00,55.5,55.53,55.45,55.45,14548.0,52.2122,52.2404,52.1652,52.1652,14548.0
2018-08-09 11:00:00,55.46,55.55,55.45,55.52,13805.0,52.1746,52.2592,52.1652,52.231,13805.0
2018-08-09 11:05:00,55.52,55.53,55.45,55.45,19808.0,52.231,52.2404,52.1652,52.1652,19808.0
2018-08-09 11:10:00,55.45,55.5,55.43,55.47,36167.0,52.1652,52.2122,52.1464,52.184,36167.0
2018-08-09 11:15:00,55.47,55.48,55.37,55.38,25618.0,52.184,52.1934,52.0899,52.0993,25618.0
2018-08-09 11:20:00,55.39,55.41,55.31,55.34,19511.0,52.1087,52.1275,52.0335,52.0617,19511.0
2018-08-09 11:25:00,55.33,55.37,55.27,55.36,20984.0,52.0523,52.0899,51.9958,52.0805,20984.0
2018-08-09 11:30:00,55.36,55.43,55.36,55.42,25196.0,52.0805,52.1464,52.0805,52.1369,25196.0
2018-08-09 11:35:00,55.41,55.41,55.32,55.32,23077.0,52.1275,52.1275,52.0429,52.0429,23077.0
2018-08-09 11:40:00,55.32,55.36,55.31,55.34,21375.0,52.0429,52.0805,52.0335,52.0617,21375.0
2018-08-09 11:45:00,55.33,55.36,55.28,55.28,58492.0,52.0523,52.0805,52.0052,52.0052,58492.0
2018-08-09 11:50:00,55.27,55.37,55.27,55.36,21066.0,51.9958,52.0899,51.9958,52.0805,21066.0
2018-08-09 11:55:00,55.35,55.47,55.35,55.46,28261.0,52.0711,52.184,52.0711,52.1746,28261.0
2018-08-09 12:00:00,55.47,55.51,55.46,55.5,21393.0,52.184,52.2216,52.1746,52.2122,21393.0
2018-08-09 12:05:00,55.5,55.55,55.49,55.55,24308.0,52.2122,52.2592,52.2028,52.2592,24308.0
2018-08-09 12:10:00,55.55,55.58,55.53,55.55,34973.0,52.2592,52.2875,52.2404,52.2592,34973.0
2018-08-09 12:15:00,55.55,55.56,55.5,55.51,18345.0,52.2592,52.2687,52.2122,52.2216,18345.0
2018-08-09 12:20:00,55.52,55.55,55.51,55.52,17663.0,52.231,52.2592,52.2216,52.231,17663.0
2018-08-09 12:25:00,55.52,55.56,55.52,55.55,15201.0,52.231,52.2687,52.231,52.2592,15201.0
2018-08-09 12:30:00,55.54,55.59,55.54,55.59,14730.0,52.2498,52.2969,52.2498,52.2969,14730.0
2018-08-09 12:35:00,55.6,55.63,55.59,55.59,27720.0,52.3063,52.3345,52.2969,52.2969,27720.0
2018-08-09 12:40:00,55.6,55.62,55.58,55.62,17061.0,52.3063,52.3251,52.2875,52.3251,17061.0
2018-08-09 12:45:00,55.61,55.67,55.58,55.66,26567.0,52.3157,52.3721,52.2875,52.3627,26567.0
2018-08-09 12:50:00,55.66,55.7,55.64,55.7,35690.0,52.3627,52.4004,52.3439,52.4004,35690.0
2018-08-09 12:55:00,55.69,55.72,55.68,55.69,35315.0,52.3909,52.4192,52.3815,52.3909,35315.0
2018-08-09 13:00:00,55.7,55.7,55.62,55.66,23466.0,52.4004,52.4004,52.3251,52.3627,23466.0
2018-08-09 13:05:00,55.65,55.67,55.6,55.62,14547.0,52.3533,52.3721,52.3063,52.3251,14547.0
2018-08-09 13:10:00,55.62,55.62,55.59,55.59,11809.0,52.3251,52.3251,52.2969,52.2969,11809.0
2018-08-09 13:15:00,55.6,55.63,55.59,55.61,18145.0,52.3063,52.3345,52.2969,52.3157,18145.0
2018-08-09 13:20:00,55.61,55.63,55.59,55.62,12052.0,52.3157,52.3345,52.2969,52.3251,12052.0
2018-08-09 13:25:00,55.62,55.63,55.59,55.59,13639.0,52.3251,52.3345,52.2969,52.2969,13639.0
2018-08-09 13:30:00,55.59,55.6,55.58,55.58,17730.0,52.2969,52.3063,52.2875,52.2875,17730.0
2018-08-09 13:35:00,55.58,55.62,55.58,55.6,13450.0,52.2875,52.3251,52.2875,52.3063,13450.0
2018-08-09 13:40:00,55.61,55.67,55.6,55.66,31420.0,52.3157,52.3721,52.3063,52.3627,31420.0
2018-08-09 13:45:00,55.66,55.67,55.61,55.63,12903.0,52.3627,52.3721,52.3157,52.3345,12903.0
2018-08-09 13:50:00,55.63,55.63,55.58,55.6,8860.0,52.3345,52.3345,52.2875,52.3063,8860.0
2018-08-09 13:55:00,55.6,55.61,55.56,55.57,15565.0,52.3063,52.3157,52.2687,52.2781,15565.0
2018-08-09 14:00:00,55.56,55.57,55.52,55.52,20938.0,52.2687,52.2781,52.231,52.231,20938.0
2018-08-09 14:05:00,55.53,55.53,55.48,55.49,22960.0,52.2404,52.2404,52.1934,52.2028,22960.0
2018-08-09 14:10:00,55.49,55.52,55.47,55.49,25433.0,52.2028,52.231,52.184,52.2028,25433.0
2018-08-09 14:15:00,55.48,55.51,55.47,55.49,11353.0,52.1934,52.2216,52.184,52.2028,11353.0
2018-08-09 14:20:00,55.5,55.54,55.48,55.54,10694.0,52.2122,52.2498,52.1934,52.2498,10694.0
2018-08-09 14:25:00,55.53,55.54,55.52,55.52,20747.0,52.2404,52.2498,52.231,52.231,20747.0
2018-08-09 14:30:00,55.52,55.57,55.51,55.55,27725.0,52.231,52.2781,52.2216,52.2592,27725.0
2018-08-09 14:35:00,55.56,55.57,55.54,55.55,11061.0,52.2687,52.2781,52.2498,52.2592,11061.0
2018-08-09 14:40:00,55.55,55.55,55.46,55.47,15427.0,52.2592,52.2592,52.1746,52.184,15427.0
2018-08-09 14:45:00,55.47,55.47,55.43,55.45,16273.0,52.184,52.184,52.1464,52.1652,16273.0
2018-08-09 14:50:00,55.45,55.48,55.44,55.47,14106.0,52.1652,52.1934,52.1558,52.184,14106.0
2018-08-09 14:55:00,55.47,55.52,55.46,55.51,13284.0,52.184,52.231,52.1746,52.2216,13284.0
2018-08-09 15:00:00,55.5,55.5,55.46,55.49,21674.0,52.2122,52.2122,52.1746,52.2028,21674.0
2018-08-09 15:05:00,55.48,55.5,55.46,55.46,22173.0,52.1934,52.2122,52.1746,52.1746,22173.0
2018-08-09 15:10:00,55.47,55.49,55.47,55.48,8503.0,52.184,52.2028,52.184,52.1934,8503.0
2018-08-09 15:15:00,55.48,55.48,55.46,55.47,14300.0,52.1934,52.1934,52.1746,52.184,14300.0
2018-08-09 15:20:00,55.46,55.47,55.41,55.41,16055.0,52.1746,52.184,52.1275,52.1275,16055.0
2018-08-09 15:25:00,55.41,55.47,55.4,55.44,27553.0,52.1275,52.184,52.1181,52.1558,27553.0
2018-08-09 15:30:00,55.44,55.45,55.39,55.4,38556.0,52.1558,52.1652,52.1087,52.1181,38556.0
2018-08-09 15:35:00,55.4,55.45,55.4,55.44,35518.0,52.1181,52.1652,52.1181,52.1558,35518.0
2018-08-09 15:40:00,55.45,55.46,55.42,55.45,45307.0,52.1652,52.1746,52.1369,52.1652,45307.0
2018-08-09 15:45:00,55.45,55.45,55.39,55.41,88741.0,52.1652,52.1652,52.1087,52.1275,88741.0
2018-08-09 15:50:00,55.41,55.42,55.37,55.39,68198.0,52.1275,52.1369,52.0899,52.1087,68198.0
2018-08-09 15:55:00,55.39,55.4,55.35,55.35,169572.0,52.1087,52.1181,52.0711,52.0711,169572.0
2018-08-10 09:30:00,54.78,54.83,54.35,54.57,213204.0,51.5349,51.5819,51.1303,51.3373,213204.0
2018-08-10 09:35:00,54.54,54.64,54.4,54.48,106354.0,51.3091,51.4032,51.1774,51.2526,106354.0
2018-08-10 09:40:00,54.45,54.53,54.35,54.47,100530.0,51.2244,51.2997,51.1303,51.2432,100530.0
2018-08-10 09:45:00,54.48,54.53,54.33,54.33,57073.0,51.2526,51.2997,51.1115,51.1115,57073.0
2018-08-10 09:50:00,54.33,54.36,54.08,54.1,129002.0,51.1115,51.1397,50.8763,50.8951,129002.0
2018-08-10 09:55:00,54.09,54.1,53.85,53.96,90199.0,50.8857,50.8951,50.66,50.7634,90199.0
2018-08-10 10:00:00,53.96,54.0,53.85,53.92,82966.0,50.7634,50.8011,50.66,50.7258,82966.0
2018-08-10 10:05:00,53.94,54.32,53.93,54.32,78691.0,50.7446,51.1021,50.7352,51.1021,78691.0
2018-08-10 10:10:00,54.34,54.42,54.31,54.36,51601.0,51.1209,51.1962,51.0927,51.1397,51601.0
2018-08-10 10:15:00,54.36,54.37,54.28,54.33,28444.0,51.1397,51.1491,51.0645,51.1115,28444.0
2018-08-10 10:20:00,54.33,54.34,54.17,54.17,31686.0,51.1115,51.1209,50.961,50.961,31686.0
2018-08-10 10:25:00,54.18,54.25,54.1,54.13,24358.0,50.9704,51.0363,50.8951,50.9234,24358.0
2018-08-10 10:30:00,54.13,54.28,54.11,54.22,24638.0,50.9234,51.0645,50.9045,51.008,24638.0
2018-08-10 10:35:00,54.23,54.32,54.23,54.28,47320.0,51.0174,51.1021,51.0174,51.0645,47320.0
2018-08-10 10:40:00,54.28,54.37,54.25,54.34,33625.0,51.0645,51.1491,51.0363,51.1209,33625.0
2018-08-10 10:45:00,54.34,54.44,54.3,54.41,31217.0,51.1209,51.215,51.0833,51.1868,31217.0
2018-08-10 10:50:00,54.41,54.52,54.39,54.51,49081.0,51.1868,51.2903,51.168,51.2809,49081.0
2018-08-10 10:55:00,54.51,54.57,54.49,54.51,35828.0,51.2809,51.3373,51.262,51.2809,35828.0
2018-08-10 11:00:00,54.51,54.52,54.46,54.52,53295.0,51.2809,51.2903,51.2338,51.2903,53295.0
2018-08-10 11:05:00,54.52,54.53,54.47,54.49,43647.0,51.2903,51.2997,51.2432,51.262,43647.0
2018-08-10 11:10:00,54.5,54.53,54.48,54.52,68404.0,51.2714,51.2997,51.2526,51.2903,68404.0
2018-08-10 11:15:00,54.52,54.64,54.49,54.61,45945.0,51.2903,51.4032,51.262,51.3749,45945.0
2018-08-10 11:20:00,54.62,54.75,54.6,54.72,53731.0,51.3843,51.5066,51.3655,51.4784,53731.0
2018-08-10 11:25:00,54.73,54.77,54.65,54.7,34817.0,51.4878,51.5255,51.4126,51.4596,34817.0
2018-08-10 11:30:00,54.7,54.73,54.64,54.73,28625.0,51.4596,51.4878,51.4032,51.4878,28625.0
2018-08-10 11:35:00,54.72,54.74,54.67,54.72,54409.0,51.4784,51.4972,51.4314,51.4784,54409.0
2018-08-10 11:40:00,54.72,54.72,54.67,54.72,16874.0,51.4784,51.4784,51.4314,51.4784,16874.0
2018-08-10 11:45:00,54.72,54.76,54.65,54.76,19377.0,51.4784,51.516,51.4126,51.516,19377.0
2018-08-10 11:50:00,54.76,54.77,54.72,54.73,21716.0,51.516,51.5255,51.4784,51.4878,21716.0
2018-08-10 11:55:00,54.73,54.8,54.72,54.8,66893.0,51.4878,51.5537,51.4784,51.5537,66893.0
2018-08-10 12:00:00,54.8,54.81,54.71,54.73,33626.0,51.5537,51.5631,51.469,51.4878,33626.0
2018-08-10 12:05:00,54.73,54.81,54.69,54.7,30977.0,51.4878,51.5631,51.4502,51.4596,30977.0
2018-08-10 12:10:00,54.69,54.7,54.62,54.69,24385.0,51.4502,51.4596,51.3843,51.4502,24385.0
2018-08-10 12:15:00,54.69,54.7,54.67,54.68,9402.0,51.4502,51.4596,51.4314,51.4408,9402.0
2018-08-10 12:20:00,54.68,54.68,54.62,54.63,17293.0,51.4408,51.4408,51.3843,51.3937,17293.0
2018-08-10 12:25:00,54.63,54.69,54.6,54.69,24895.0,51.3937,51.4502,51.3655,51.4502,24895.0
2018-08-10 12:30:00,54.69,54.74,54.68,54.73,27669.0,51.4502,51.4972,51.4408,51.4878,27669.0
2018-08-10 12:35:00,54.73,54.77,54.71,54.72,28769.0,51.4878,51.5255,51.469,51.4784,28769.0
2018-08-10 12:40:00,54.73,54.77,54.71,54.71,26967.0,51.4878,51.5255,51.469,51.469,26967.0
2018-08-10 12:45:00,54.72,54.79,54.71,54.75,27073.0,51.4784,51.5443,51.469,51.5066,27073.0
2018-08-10 12:50:00,54.74,54.77,54.72,54.75,20698.0,51.4972,51.5255,51.4784,51.5066,20698.0
2018-08-10 12:55:00,54.75,54.75,54.71,54.74,17194.0,51.5066,51.5066,51.469,51.4972,17194.0
2018-08-10 13:00:00,54.73,54.76,54.7,54.76,19101.0,51.4878,51.516,51.4596,51.516,19101.0
2018-08-10 13:05:00,54.76,54.79,54.74,54.76,17955.0,51.516,51.5443,51.4972,51.516,17955.0
2018-08-10 13:10:00,54.77,54.83,54.76,54.8,33838.0,51.5255,51.5819,51.516,51.5537,33838.0
2018-08-10 13:15:00,54.79,54.79,54.69,54.7,26889.0,51.5443,51.5443,51.4502,51.4596,26889.0
2018-08-10 13:20:00,54.7,54.77,54.69,54.75,22192.0,51.4596,51.5255,51.4502,51.5066,22192.0
2018-08-10 13:25:00,54.74,54.76,54.72,54.74,28556.0,51.4972,51.516,51.4784,51.4972,28556.0
2018-08-10 13:30:00,54.75,54.76,54.67,54.71,33758.0,51.5066,51.516,51.4314,51.469,33758.0
2018-08-10 13:35:00,54.71,54.72,54.67,54.7,32311.0,51.469,51.4784,51.4314,51.4596,32311.0
2018-08-10 13:40:00,54.69,54.72,54.65,54.67,12800.0,51.4502,51.4784,51.4126,51.4314,12800.0
2018-08-10 13:45:00,54.66,54.67,54.58,54.64,39174.0,51.422,51.4314,51.3467,51.4032,39174.0
2018-08-10 13:50:00,54.65,54.67,54.61,54.61,35366.0,51.4126,51.4314,51.3749,51.3749,35366.0
2018-08-10 13:55:00,54.62,54.64,54.59,54.61,18725.0,51.3843,51.4032,51.3561,51.3749,18725.0
2018-08-10 14:00:00,54.6,54.63,54.57,54.59,28500.0,51.3655,51.3937,51.3373,51.3561,28500.0
2018-08-10 14:05:00,54.58,54.68,54.57,54.66,32796.0,51.3467,51.4408,51.3373,51.422,32796.0
2018-08-10 14:10:00,54.68,54.71,54.65,54.7,25014.0,51.4408,51.469,51.4126,51.4596,25014.0
2018-08-10 14:15:00,54.71,54.73,54.61,54.63,23175.0,51.469,51.4878,51.3749,51.3937,23175.0
2018-08-10 14:20:00,54.63,54.64,54.56,54.58,75402.0,51.3937,51.4032,51.3279,51.3467,75402.0
2018-08-10 14:25:00,54.58,54.59,54.49,54.5,27561.0,51.3467,51.3561,51.262,51.2714,27561.0
2018-08-10 14:30:00,54.5,54.6,54.5,54.58,24300.0,51.2714,51.3655,51.2714,51.3467,24300.0
2018-08-10 14:35:00,54.59,54.6,54.57,54.59,26314.0,51.3561,51.3655,51.3373,51.3561,26314.0
2018-08-10 14:40:00,54.59,54.61,54.55,54.61,35793.0,51.3561,51.3749,51.3185,51.3749,35793.0
2018-08-10 14:45:00,54.61,54.62,54.55,54.56,14219.0,51.3749,51.3843,51.3185,51.3279,14219.0
2018-08-10 14:50:00,54.57,54.62,54.57,54.59,15054.0,51.3373,51.3843,51.3373,51.3561,15054.0
2018-08-10 14:55:00,54.59,54.62,54.54,54.54,27671.0,51.3561,51.3843,51.3091,51.3091,27671.0
2018-08-10 15:00:00,54.54,54.54,54.49,54.53,45310.0,51.3091,51.3091,51.262,51.2997,45310.0
2018-08-10 15:05:00,54.52,54.53,54.48,54.48,46577.0,51.2903,51.2997,51.2526,51.2526,46577.0
2018-08-10 15:10:00,54.48,54.49,54.46,54.47,75176.0,51.2526,51.262,51.2338,51.2432,75176.0
2018-08-10 15:15:00,54.48,54.65,54.46,54.63,48647.0,51.2526,51.4126,51.2338,51.3937,48647.0
2018-08-10 15:20:00,54.64,54.79,54.63,54.72,69170.0,51.4032,51.5443,51.3937,51.4784,69170.0
2018-08-10 15:25:00,54.73,54.8,54.7,54.72,32210.0,51.4878,51.5537,51.4596,51.4784,32210.0
2018-08-10 15:30:00,54.72,54.74,54.67,54.67,31034.0,51.4784,51.4972,51.4314,51.4314,31034.0
2018-08-10 15:35:00,54.68,54.72,54.66,54.72,38462.0,51.4408,51.4784,51.422,51.4784,38462.0
2018-08-10 15:40:00,54.72,54.72,54.65,54.7,63839.0,51.4784,51.4784,51.4126,51.4596,63839.0
2018-08-10 15:45:00,54.7,54.73,54.68,54.72,64748.0,51.4596,51.4878,51.4408,51.4784,64748.0
2018-08-10 15:50:00,54.71,54.75,54.7,54.72,64056.0,51.469,51.5066,51.4596,51.4784,64056.0
2018-08-10 15:55:00,54.72,54.74,54.7,54.7,189607.0,51.4784,51.4972,51.4596,51.4596,189607.0
2018-08-13 09:30:00,54.88,54.88,54.69,54.79,58007.0,51.6289,51.6289,51.4502,51.5443,58007.0
2018-08-13 09:35:00,54.78,54.81,54.44,54.45,38335.0,51.5349,51.5631,51.215,51.2244,38335.0
2018-08-13 09:40:00,54.44,54.55,54.44,54.52,66787.0,51.215,51.3185,51.215,51.2903,66787.0
2018-08-13 09:45:00,54.49,54.72,54.49,54.66,64733.0,51.262,51.4784,51.262,51.422,64733.0
2018-08-13 09:50:00,54.66,54.69,54.57,54.66,25496.0,51.422,51.4502,51.3373,51.422,25496.0
2018-08-13 09:55:00,54.66,54.71,54.58,54.6,66834.0,51.422,51.469,51.3467,51.3655,66834.0
2018-08-13 10:00:00,54.61,54.62,54.4,54.46,49992.0,51.3749,51.3843,51.1774,51.2338,49992.0
2018-08-13 10:05:00,54.47,54.51,54.43,54.45,69619.0,51.2432,51.2809,51.2056,51.2244,69619.0
2018-08-13 10:10:00,54.45,54.5,54.43,54.49,21056.0,51.2244,51.2714,51.2056,51.262,21056.0
2018-08-13 10:15:00,54.5,54.55,54.47,54.52,37090.0,51.2714,51.3185,51.2432,51.2903,37090.0
2018-08-13 10:20:00,54.52,54.57,54.49,54.53,14498.0,51.2903,51.3373,51.262,51.2997,14498.0
2018-08-13 10:25:00,54.53,54.53,54.41,54.41,13579.0,51.2997,51.2997,51.1868,51.1868,13579.0
2018-08-13 10:30:00,54.42,54.45,54.36,54.39,15562.0,51.1962,51.2244,51.1397,51.168,15562.0
2018-08-13 10:35:00,54.38,54.39,54.33,54.33,16548.0,51.1586,51.168,51.1115,51.1115,16548.0
2018-08-13 10:40:00,54.32,54.33,54.23,54.3,28036.0,51.1021,51.1115,51.0174,51.0833,28036.0
2018-08-13 10:45:00,54.29,54.31,54.2,54.26,21970.0,51.0739,51.0927,50.9892,51.0457,21970.0
2018-08-13 10:50:00,54.27,54.29,54.21,54.29,18543.0,51.0551,51.0739,50.9986,51.0739,18543.0
2018-08-13 10:55:00,54.29,54.3,54.24,54.25,33687.0,51.0739,51.0833,51.0268,51.0363,33687.0
2018-08-13 11:00:00,54.25,54.25,54.17,54.18,40192.0,51.0363,51.0363,50.961,50.9704,40192.0
2018-08-13 11:05:00,54.17,54.18,54.05,54.11,61162.0,50.961,50.9704,50.8481,50.9045,61162.0
2018-08-13 11:10:00,54.11,54.15,53.95,53.97,94147.0,50.9045,50.9422,50.754,50.7728,94147.0
2018-08-13 11:15:00,53.97,54.02,53.91,54.0,59063.0,50.7728,50.8199,50.7164,50.8011,59063.0
2018-08-13 11:20:00,54.0,54.02,53.96,53.96,52759.0,50.8011,50.8199,50.7634,50.7634,52759.0
2018-08-13 11:25:00,53.96,53.96,53.88,53.89,122156.0,50.7634,50.7634,50.6882,50.6976,122156.0
2018-08-13 11:30:00,53.88,53.88,53.77,53.77,67536.0,50.6882,50.6882,50.5847,50.5847,67536.0
2018-08-13 11:35:00,53.77,53.91,53.76,53.91,36102.0,50.5847,50.7164,50.5753,50.7164,36102.0
2018-08-13 11:40:00,53.91,54.12,53.91,54.09,23064.0,50.7164,50.914,50.7164,50.8857,23064.0
2018-08-13 11:45:00,54.1,54.11,54.02,54.07,34426.0,50.8951,50.9045,50.8199,50.8669,34426.0
2018-08-13 11:50:00,54.06,54.06,53.92,53.94,21595.0,50.8575,50.8575,50.7258,50.7446,21595.0
2018-08-13 11:55:00,53.94,54.04,53.94,53.94,18503.0,50.7446,50.8387,50.7446,50.7446,18503.0
2018-08-13 12:00:00,53.94,54.01,53.91,54.01,25729.0,50.7446,50.8105,50.7164,50.8105,25729.0
2018-08-13 12:05:00,54.0,54.03,53.97,53.98,15998.0,50.8011,50.8293,50.7728,50.7822,15998.0
2018-08-13 12:10:00,53.98,54.04,53.96,54.04,18139.0,50.7822,50.8387,50.7634,50.8387,18139.0
2018-08-13 12:15:00,54.04,54.05,53.99,54.0,18636.0,50.8387,50.8481,50.7917,50.8011,18636.0
2018-08-13 12:20:00,54.0,54.05,53.98,53.98,15110.0,50.8011,50.8481,50.7822,50.7822,15110.0
2018-08-13 12:25:00,53.98,53.99,53.88,53.95,30152.0,50.7822,50.7917,50.6882,50.754,30152.0
2018-08-13 12:30:00,53.94,53.97,53.91,53.95,12236.0,50.7446,50.7728,50.7164,50.754,12236.0
2018-08-13 12:35:00,53.95,54.03,53.93,54.02,16381.0,50.754,50.8293,50.7352,50.8199,16381.0
2018-08-13 12:40:00,54.02,54.04,54.01,54.03,8247.0,50.8199,50.8387,50.8105,50.8293,8247.0
2018-08-13 12:45:00,54.03,54.04,53.97,54.02,40928.0,50.8293,50.8387,50.7728,50.8199,40928.0
2018-08-13 12:50:00,54.02,54.06,54.01,54.04,23017.0,50.8199,50.8575,50.8105,50.8387,23017.0
2018-08-13 12:55:00,54.04,54.06,54.01,54.02,13415.0,50.8387,50.8575,50.8105,50.8199,13415.0
2018-08-13 13:00:00,54.02,54.02,53.91,53.94,24329.0,50.8199,50.8199,50.7164,50.7446,24329.0
2018-08-13 13:05:00,53.94,53.98,53.92,53.95,21134.0,50.7446,50.7822,50.7258,50.754,21134.0
2018-08-13 13:10:00,53.95,54.02,53.95,54.0,18185.0,50.754,50.8199,50.754,50.8011,18185.0
2018-08-13 13:15:00,54.0,54.14,53.99,54.13,22528.0,50.8011,50.9328,50.7917,50.9234,22528.0
2018-08-13 13:20:00,54.13,54.17,54.12,54.15,42950.0,50.9234,50.961,50.914,50.9422,42950.0
2018-08-13 13:25:00,54.15,54.18,54.13,54.17,21416.0,50.9422,50.9704,50.9234,50.961,21416.0
2018-08-13 13:30:00,54.18,54.27,54.18,54.24,28750.0,50.9704,51.0551,50.9704,51.0268,28750.0
2018-08-13 13:35:00,54.23,54.24,54.19,54.19,13353.0,51.0174,51.0268,50.9798,50.9798,13353.0
2018-08-13 13:40:00,54.19,54.2,54.16,54.18,11859.0,50.9798,50.9892,50.9516,50.9704,11859.0
2018-08-13 13:45:00,54.19,54.19,54.15,54.16,14778.0,50.9798,50.9798,50.9422,50.9516,14778.0
2018-08-13 13:50:00,54.16,54.24,54.16,54.22,23508.0,50.9516,51.0268,50.9516,51.008,23508.0
2018-08-13 13:55:00,54.23,54.25,54.21,54.21,20373.0,51.0174,51.0363,50.9986,50.9986,20373.0
2018-08-13 14:00:00,54.21,54.38,54.2,54.37,35329.0,50.9986,51.1586,50.9892,51.1491,35329.0
2018-08-13 14:05:00,54.37,54.37,54.28,54.29,16842.0,51.1491,51.1491,51.0645,51.0739,16842.0
2018-08-13 14:10:00,54.3,54.37,54.29,54.36,16325.0,51.0833,51.1491,51.0739,51.1397,16325.0
2018-08-13 14:15:00,54.35,54.35,54.29,54.29,12488.0,51.1303,51.1303,51.0739,51.0739,12488.0
2018-08-13 14:20:00,54.29,54.32,54.28,54.32,14852.0,51.0739,51.1021,51.0645,51.1021,14852.0
2018-08-13 14:25:00,54.33,54.41,54.33,54.4,21220.0,51.1115,51.1868,51.1115,51.1774,21220.0
2018-08-13 14:30:00,54.41,54.41,54.35,54.36,15795.0,51.1868,51.1868,51.1303,51.1397,15795.0
2018-08-13 14:35:00,54.36,54.38,54.27,54.31,20245.0,51.1397,51.1586,51.0551,51.0927,20245.0
2018-08-13 14:40:00,54.31,54.31,54.26,54.28,18037.0,51.0927,51.0927,51.0457,51.0645,18037.0
2018-08-13 14:45:00,54.28,54.31,54.26,54.29,14811.0,51.0645,51.0927,51.0457,51.0739,14811.0
2018-08-13 14:50:00,54.29,54.29,54.21,54.21,18349.0,51.0739,51.0739,50.9986,50.9986,18349.0
2018-08-13 14:55:00,54.2,54.27,54.18,54.24,13410.0,50.9892,51.0551,50.9704,51.0268,13410.0
2018-08-13 15:00:00,54.24,54.24,54.16,54.21,25405.0,51.0268,51.0268,50.9516,50.9986,25405.0
2018-08-13 15:05:00,54.21,54.26,54.2,54.25,22586.0,50.9986,51.0457,50.9892,51.0363,22586.0
2018-08-13 15:10:00,54.25,54.31,54.23,54.29,23843.0,51.0363,51.0927,51.0174,51.0739,23843.0
2018-08-13 15:15:00,54.3,54.31,54.25,54.26,19947.0,51.0833,51.0927,51.0363,51.0457,19947.0
2018-08-13 15:20:00,54.26,54.27,54.21,54.23,19214.0,51.0457,51.0551,50.9986,51.0174,19214.0
2018-08-13 15:25:00,54.23,54.28,54.23,54.24,31783.0,51.0174,51.0645,51.0174,51.0268,31783.0
2018-08-13 15:30:00,54.24,54.28,54.21,54.24,29329.0,51.0268,51.0645,50.9986,51.0268,29329.0
2018-08-13 15:35:00,54.23,54.3,54.23,54.3,25647.0,51.0174,51.0833,51.0174,51.0833,25647.0
2018-08-13 15:40:00,54.29,54.3,54.23,54.27,52538.0,51.0739,51.0833,51.0174,51.0551,52538.0
2018-08-13 15:45:00,54.28,54.29,54.21,54.25,80198.0,51.0645,51.0739,50.9986,51.0363,80198.0
2018-08-13 15:50:00,54.24,54.29,54.2,54.29,62994.0,51.0268,51.0739,50.9892,51.0739,62994.0
2018-08-13 15:55:00,54.29,54.31,54.24,54.24,163596.0,51.0739,51.0927,51.0268,51.0268,163596.0
2018-08-14 09:30:00,54.26,54.71,54.25,54.64,67263.0,51.0457,51.469,51.0363,51.4032,67263.0
2018-08-14 09:35:00,54.66,54.69,54.56,54.56,22582.0,51.422,51.4502,51.3279,51.3279,22582.0
2018-08-14 09:40:00,54.55,54.67,54.53,54.57,38746.0,51.3185,51.4314,51.2997,51.3373,38746.0
2018-08-14 09:45:00,54.59,54.79,54.59,54.66,42155.0,51.3561,51.5443,51.3561,51.422,42155.0
2018-08-14 09:50:00,54.67,54.72,54.64,54.69,25356.0,51.4314,51.4784,51.4032,51.4502,25356.0
2018-08-14 09:55:00,54.73,54.74,54.66,54.7,25324.0,51.4878,51.4972,51.422,51.4596,25324.0
2018-08-14 10:00:00,54.71,54.71,54.49,54.49,27150.0,51.469,51.469,51.262,51.262,27150.0
2018-08-14 10:05:00,54.5,54.6,54.43,54.58,43749.0,51.2714,51.3655,51.2056,51.3467,43749.0
2018-08-14 10:10:00,54.6,54.73,54.6,54.72,12055.0,51.3655,51.4878,51.3655,51.4784,12055.0
2018-08-14 10:15:00,54.73,54.75,54.68,54.7,28604.0,51.4878,51.5066,51.4408,51.4596,28604.0
2018-08-14 10:20:00,54.71,54.78,54.69,54.7,21487.0,51.469,51.5349,51.4502,51.4596,21487.0
2018-08-14 10:25:00,54.69,54.75,54.66,54.7,41231.0,51.4502,51.5066,51.422,51.4596,41231.0
2018-08-14 10:30:00,54.69,54.7,54.56,54.61,21300.0,51.4502,51.4596,51.3279,51.3749,21300.0
2018-08-14 10:35:00,54.61,54.69,54.6,54.63,31135.0,51.3749,51.4502,51.3655,51.3937,31135.0
2018-08-14 10:40:00,54.61,54.62,54.57,54.57,24630.0,51.3749,51.3843,51.3373,51.3373,24630.0
2018-08-14 10:45:00,54.57,54.64,54.54,54.63,37286.0,51.3373,51.4032,51.3091,51.3937,37286.0
2018-08-14 10:50:00,54.63,54.71,54.6,54.69,32503.0,51.3937,51.469,51.3655,51.4502,32503.0
2018-08-14 10:55:00,54.68,54.71,54.64,54.68,23249.0,51.4408,51.469,51.4032,51.4408,23249.0
2018-08-14 11:00:00,54.69,54.75,54.69,54.75,46752.0,51.4502,51.5066,51.4502,51.5066,46752.0
2018-08-14 11:05:00,54.75,54.89,54.75,54.87,77805.0,51.5066,51.6383,51.5066,51.6195,77805.0
2018-08-14 11:10:00,54.87,54.92,54.84,54.92,20924.0,51.6195,51.6666,51.5913,51.6666,20924.0
2018-08-14 11:15:00,54.93,54.95,54.85,54.85,31760.0,51.676,51.6948,51.6007,51.6007,31760.0
2018-08-14 11:20:00,54.86,54.93,54.86,54.91,32291.0,51.6101,51.676,51.6101,51.6572,32291.0
2018-08-14 11:25:00,54.91,54.92,54.85,54.85,25034.0,51.6572,51.6666,51.6007,51.6007,25034.0
2018-08-14 11:30:00,54.86,54.89,54.8,54.82,18433.0,51.6101,51.6383,51.5537,51.5725,18433.0
2018-08-14 11:35:00,54.82,54.94,54.82,54.91,54540.0,51.5725,51.6854,51.5725,51.6572,54540.0
2018-08-14 11:40:00,54.91,54.94,54.88,54.9,26941.0,51.6572,51.6854,51.6289,51.6477,26941.0
2018-08-14 11:45:00,54.89,54.89,54.82,54.87,29157.0,51.6383,51.6383,51.5725,51.6195,29157.0
2018-08-14 11:50:00,54.87,54.89,54.84,54.86,33711.0,51.6195,51.6383,51.5913,51.6101,33711.0
2018-08-14 11:55:00,54.86,54.87,54.8,54.83,23505.0,51.6101,51.6195,51.5537,51.5819,23505.0
2018-08-14 12:00:00,54.83,54.92,54.83,54.92,35315.0,51.5819,51.6666,51.5819,51.6666,35315.0
2018-08-14 12:05:00,54.92,54.94,54.91,54.91,11416.0,51.6666,51.6854,51.6572,51.6572,11416.0
2018-08-14 12:10:00,54.91,54.94,54.89,54.9,10908.0,51.6572,51.6854,51.6383,51.6477,10908.0
2018-08-14 12:15:00,54.91,54.96,54.91,54.96,11197.0,51.6572,51.7042,51.6572,51.7042,11197.0
2018-08-14 12:20:00,54.95,54.99,54.94,54.98,17664.0,51.6948,51.7324,51.6854,51.723,17664.0
2018-08-14 12:25:00,54.99,55.03,54.98,55.02,47238.0,51.7324,51.77,51.723,51.7606,47238.0
2018-08-14 12:30:00,55.02,55.02,54.99,55.0,20877.0,51.7606,51.7606,51.7324,51.7418,20877.0
2018-08-14 12:35:00,55.0,55.03,54.99,55.01,18093.0,51.7418,51.77,51.7324,51.7512,18093.0
2018-08-14 12:40:00,55.02,55.02,54.97,54.98,29805.0,51.7606,51.7606,51.7136,51.723,29805.0
2018-08-14 12:45:00,54.97,54.98,54.92,54.94,12947.0,51.7136,51.723,51.6666,51.6854,12947.0
2018-08-14 12:50:00,54.95,54.99,54.89,54.9,12940.0,51.6948,51.7324,51.6383,51.6477,12940.0
2018-08-14 12:55:00,54.9,54.93,54.86,54.87,28598.0,51.6477,51.676,51.6101,51.6195,28598.0
2018-08-14 13:00:00,54.87,54.92,54.87,54.92,9487.0,51.6195,51.6666,51.6195,51.6666,9487.0
2018-08-14 13:05:00,54.92,54.94,54.86,54.87,21959.0,51.6666,51.6854,51.6101,51.6195,21959.0
2018-08-14 13:10:00,54.87,54.97,54.86,54.96,11038.0,51.6195,51.7136,51.6101,51.7042,11038.0
2018-08-14 13:15:00,54.96,55.0,54.96,54.97,12096.0,51.7042,51.7418,51.7042,51.7136,12096.0
2018-08-14 13:20:00,54.98,54.98,54.9,54.93,20700.0,51.723,51.723,51.6477,51.676,20700.0
2018-08-14 13:25:00,54.94,54.94,54.87,54.92,10703.0,51.6854,51.6854,51.6195,51.6666,10703.0
2018-08-14 13:30:00,54.92,54.95,54.92,54.95,17054.0,51.6666,51.6948,51.6666,51.6948,17054.0
2018-08-14 13:35:00,54.95,55.0,54.93,54.94,32944.0,51.6948,51.7418,51.676,51.6854,32944.0
2018-08-14 13:40:00,54.95,54.96,54.93,54.95,10679.0,51.6948,51.7042,51.676,51.6948,10679.0
2018-08-14 13:45:00,54.95,55.0,54.95,54.96,18498.0,51.6948,51.7418,51.6948,51.7042,18498.0
2018-08-14 13:50:00,54.96,54.97,54.94,54.97,11141.0,51.7042,51.7136,51.6854,51.7136,11141.0
2018-08-14 13:55:00,54.97,55.06,54.96,55.05,42372.0,51.7136,51.7983,51.7042,51.7889,42372.0
2018-08-14 14:00:00,55.05,55.06,55.01,55.02,23662.0,51.7889,51.7983,51.7512,51.7606,23662.0
2018-08-14 14:05:00,55.01,55.01,54.96,54.98,18291.0,51.7512,51.7512,51.7042,51.723,18291.0
2018-08-14 14:10:00,54.98,55.03,54.98,55.0,15307.0,51.723,51.77,51.723,51.7418,15307.0
2018-08-14 14:15:00,55.01,55.02,54.99,55.02,13056.0,51.7512,51.7606,51.7324,51.7606,13056.0
2018-08-14 14:20:00,55.02,55.03,54.91,54.97,42464.0,51.7606,51.77,51.6572,51.7136,42464.0
2018-08-14 14:25:00,54.97,54.98,54.94,54.98,16844.0,51.7136,51.723,51.6854,51.723,16844.0
2018-08-14 14:30:00,54.98,55.0,54.97,55.0,11916.0,51.723,51.7418,51.7136,51.7418,11916.0
2018-08-14 14:35:00,54.99,55.04,54.99,55.03,21614.0,51.7324,51.7795,51.7324,51.77,21614.0
2018-08-14 14:40:00,55.04,55.04,54.96,54.97,24930.0,51.7795,51.7795,51.7042,51.7136,24930.0
2018-08-14 14:45:00,54.97,54.97,54.92,54.92,13593.0,51.7136,51.7136,51.6666,51.6666,13593.0
2018-08-14 14:50:00,54.93,54.95,54.88,54.9,25556.0,51.676,51.6948,51.6289,51.6477,25556.0
2018-08-14 14:55:00,54.9,54.91,54.87,54.88,20427.0,51.6477,51.6572,51.6195,51.6289,20427.0
2018-08-14 15:00:00,54.89,54.91,54.87,54.87,39444.0,51.6383,51.6572,51.6195,51.6195,39444.0
2018-08-14 15:05:00,54.87,54.9,54.86,54.87,19590.0,51.6195,51.6477,51.6101,51.6195,19590.0
2018-08-14 15:10:00,54.87,54.88,54.84,54.86,33730.0,51.6195,51.6289,51.5913,51.6101,33730.0
2018-08-14 15:15:00,54.86,54.89,54.85,54.87,27085.0,51.6101,51.6383,51.6007,51.6195,27085.0
2018-08-14 15:20:00,54.87,54.87,54.76,54.85,41645.0,51.6195,51.6195,51.516,51.6007,41645.0
2018-08-14 15:25:00,54.84,54.85,54.82,54.83,23152.0,51.5913,51.6007,51.5725,51.5819,23152.0
2018-08-14 15:30:00,54.83,54.83,54.77,54.83,39748.0,51.5819,51.5819,51.5255,51.5819,39748.0
2018-08-14 15:35:00,54.83,54.83,54.76,54.79,55904.0,51.5819,51.5819,51.516,51.5443,55904.0
2018-08-14 15:40:00,54.79,54.79,54.7,54.71,55804.0,51.5443,51.5443,51.4596,51.469,55804.0
2018-08-14 15:45:00,54.7,54.77,54.69,54.74,68559.0,51.4596,51.5255,51.4502,51.4972,68559.0
2018-08-14 15:50:00,54.75,54.77,54.7,54.76,66632.0,51.5066,51.5255,51.4596,51.516,66632.0
2018-08-14 15:55:00,54.76,54.78,54.71,54.76,205841.0,51.516,51.5349,51.469,51.516,205841.0
2018-08-15 09:30:00,54.8,54.89,54.41,54.55,126509.0,51.5537,51.6383,51.1868,51.3185,126509.0
2018-08-15 09:35:00,54.55,54.64,54.46,54.62,78545.0,51.3185,51.4032,51.2338,51.3843,78545.0
2018-08-15 09:40:00,54.61,54.67,54.49,54.6,31553.0,51.3749,51.4314,51.262,51.3655,31553.0
2018-08-15 09:45:00,54.59,54.63,54.44,54.52,60152.0,51.3561,51.3937,51.215,51.2903,60152.0
2018-08-15 09:50:00,54.48,54.52,54.42,54.47,34779.0,51.2526,51.2903,51.1962,51.2432,34779.0
2018-08-15 09:55:00,54.46,54.56,54.41,54.48,37003.0,51.2338,51.3279,51.1868,51.2526,37003.0
2018-08-15 10:00:00,54.48,54.53,54.4,54.4,47508.0,51.2526,51.2997,51.1774,51.1774,47508.0
2018-08-15 10:05:00,54.4,54.46,54.36,54.41,37444.0,51.1774,51.2338,51.1397,51.1868,37444.0
2018-08-15 10:10:00,54.41,54.52,54.38,54.49,29222.0,51.1868,51.2903,51.1586,51.262,29222.0
2018-08-15 10:15:00,54.49,54.64,54.48,54.63,47035.0,51.262,51.4032,51.2526,51.3937,47035.0
2018-08-15 10:20:00,54.63,54.74,54.61,54.74,43054.0,51.3937,51.4972,51.3749,51.4972,43054.0
2018-08-15 10:25:00,54.71,54.71,54.64,54.67,62122.0,51.469,51.469,51.4032,51.4314,62122.0
2018-08-15 10:30:00,54.67,54.82,54.64,54.81,39275.0,51.4314,51.5725,51.4032,51.5631,39275.0
2018-08-15 10:35:00,54.83,54.85,54.74,54.76,34053.0,51.5819,51.6007,51.4972,51.516,34053.0
2018-08-15 10:40:00,54.75,54.78,54.68,54.68,32435.0,51.5066,51.5349,51.4408,51.4408,32435.0
2018-08-15 10:45:00,54.68,54.74,54.66,54.66,51950.0,51.4408,51.4972,51.422,51.422,51950.0
2018-08-15 10:50:00,54.66,54.7,54.63,54.66,82640.0,51.422,51.4596,51.3937,51.422,82640.0
2018-08-15 10:55:00,54.64,54.75,54.63,54.7,33632.0,51.4032,51.5066,51.3937,51.4596,33632.0
2018-08-15 11:00:00,54.7,54.78,54.68,54.71,88539.0,51.4596,51.5349,51.4408,51.469,88539.0
2018-08-15 11:05:00,54.71,54.78,54.56,54.77,60299.0,51.469,51.5349,51.3279,51.5255,60299.0
2018-08-15 11:10:00,54.76,54.88,54.75,54.88,33652.0,51.516,51.6289,51.5066,51.6289,33652.0
2018-08-15 11:15:00,54.89,54.92,54.79,54.86,45681.0,51.6383,51.6666,51.5443,51.6101,45681.0
2018-08-15 11:20:00,54.87,54.92,54.85,54.9,89947.0,51.6195,51.6666,51.6007,51.6477,89947.0
2018-08-15 11:25:00,54.9,55.01,54.89,54.97,164536.0,51.6477,51.7512,51.6383,51.7136,164536.0
2018-08-15 11:30:00,54.98,55.02,54.96,54.98,65748.0,51.723,51.7606,51.7042,51.723,65748.0
2018-08-15 11:35:00,54.98,55.03,54.89,54.9,75686.0,51.723,51.77,51.6383,51.6477,75686.0
2018-08-15 11:40:00,54.89,54.9,54.84,54.9,18870.0,51.6383,51.6477,51.5913,51.6477,18870.0
2018-08-15 11:45:00,54.9,55.0,54.88,54.98,23240.0,51.6477,51.7418,51.6289,51.723,23240.0
2018-08-15 11:50:00,54.98,54.99,54.9,54.95,21175.0,51.723,51.7324,51.6477,51.6948,21175.0
2018-08-15 11:55:00,54.95,55.0,54.95,54.95,31099.0,51.6948,51.7418,51.6948,51.6948,31099.0
2018-08-15 12:00:00,54.95,55.04,54.95,55.03,63656.0,51.6948,51.7795,51.6948,51.77,63656.0
2018-08-15 12:05:00,55.03,55.16,55.01,55.16,37453.0,51.77,51.8923,51.7512,51.8923,37453.0
2018-08-15 12:10:00,55.15,55.2,55.1,55.19,40361.0,51.8829,51.93,51.8359,51.9206,40361.0
2018-08-15 12:15:00,55.19,55.3,55.17,55.29,32414.0,51.9206,52.0241,51.9018,52.0146,32414.0
2018-08-15 12:20:00,55.3,55.35,55.26,55.34,48685.0,52.0241,52.0711,51.9864,52.0617,48685.0
2018-08-15 12:25:00,55.35,55.35,55.29,55.32,34472.0,52.0711,52.0711,52.0146,52.0429,34472.0
2018-08-15 12:30:00,55.33,55.45,55.31,55.45,62936.0,52.0523,52.1652,52.0335,52.1652,62936.0
2018-08-15 12:35:00,55.45,55.5,55.44,55.49,65433.0,52.1652,52.2122,52.1558,52.2028,65433.0
2018-08-15 12:40:00,55.49,55.53,55.46,55.5,120381.0,52.2028,52.2404,52.1746,52.2122,120381.0
2018-08-15 12:45:00,55.52,55.55,55.42,55.42,147940.0,52.231,52.2592,52.1369,52.1369,147940.0
2018-08-15 12:50:00,55.43,55.43,55.27,55.28,35533.0,52.1464,52.1464,51.9958,52.0052,35533.0
2018-08-15 12:55:00,55.29,55.34,55.26,55.33,14518.0,52.0146,52.0617,51.9864,52.0523,14518.0
2018-08-15 13:00:00,55.34,55.43,55.33,55.42,19151.0,52.0617,52.1464,52.0523,52.1369,19151.0
2018-08-15 13:05:00,55.41,55.53,55.41,55.49,30153.0,52.1275,52.2404,52.1275,52.2028,30153.0
2018-08-15 13:10:00,55.48,55.5,55.33,55.34,24124.0,52.1934,52.2122,52.0523,52.0617,24124.0
2018-08-15 13:15:00,55.35,55.38,55.31,55.36,10191.0,52.0711,52.0993,52.0335,52.0805,10191.0
2018-08-15 13:20:00,55.34,55.36,55.19,55.2,37187.0,52.0617,52.0805,51.9206,51.93,37187.0
2018-08-15 13:25:00,55.22,55.28,55.22,55.27,15236.0,51.9488,52.0052,51.9488,51.9958,15236.0
2018-08-15 13:30:00,55.27,55.27,55.1,55.1,27161.0,51.9958,51.9958,51.8359,51.8359,27161.0
2018-08-15 13:35:00,55.11,55.15,55.06,55.14,21457.0,51.8453,51.8829,51.7983,51.8735,21457.0
2018-08-15 13:40:00,55.15,55.15,55.09,55.1,124963.0,51.8829,51.8829,51.8265,51.8359,124963.0
2018-08-15 13:45:00,55.09,55.12,55.07,55.1,43920.0,51.8265,51.8547,51.8077,51.8359,43920.0
2018-08-15 13:50:00,55.1,55.13,55.08,55.1,24424.0,51.8359,51.8641,51.8171,51.8359,24424.0
2018-08-15 13:55:00,55.11,55.13,55.08,55.08,21540.0,51.8453,51.8641,51.8171,51.8171,21540.0
2018-08-15 14:00:00,55.08,55.11,55.01,55.1,24960.0,51.8171,51.8453,51.7512,51.8359,24960.0
2018-08-15 14:05:00,55.1,55.1,55.0,55.03,23552.0,51.8359,51.8359,51.7418,51.77,23552.0
2018-08-15 14:10:00,55.03,55.05,54.95,54.96,22518.0,51.77,51.7889,51.6948,51.7042,22518.0
2018-08-15 14:15:00,54.96,55.05,54.96,55.05,24269.0,51.7042,51.7889,51.7042,51.7889,24269.0
2018-08-15 14:20:00,55.05,55.1,55.03,55.09,27297.0,51.7889,51.8359,51.77,51.8265,27297.0
2018-08-15 14:25:00,55.09,55.09,54.95,54.97,26619.0,51.8265,51.8265,51.6948,51.7136,26619.0
2018-08-15 14:30:00,54.96,55.03,54.93,55.03,19076.0,51.7042,51.77,51.676,51.77,19076.0
2018-08-15 14:35:00,55.02,55.1,55.01,55.05,24704.0,51.7606,51.8359,51.7512,51.7889,24704.0
2018-08-15 14:40:00,55.05,55.08,55.02,55.02,21731.0,51.7889,51.8171,51.7606,51.7606,21731.0
2018-08-15 14:45:00,55.03,55.03,54.96,55.01,28140.0,51.77,51.77,51.7042,51.7512,28140.0
2018-08-15 14:50:00,55.01,55.08,55.0,55.05,35061.0,51.7512,51.8171,51.7418,51.7889,35061.0
2018-08-15 14:55:00,55.05,55.16,55.05,55.16,13032.0,51.7889,51.8923,51.7889,51.8923,13032.0
2018-08-15 15:00:00,55.16,55.22,55.14,55.17,46557.0,51.8923,51.9488,51.8735,51.9018,46557.0
2018-08-15 15:05:00,55.17,55.19,55.07,55.09,88174.0,51.9018,51.9206,51.8077,51.8265,88174.0
2018-08-15 15:10:00,55.09,55.12,55.06,55.1,24765.0,51.8265,51.8547,51.7983,51.8359,24765.0
2018-08-15 15:15:00,55.1,55.14,55.07,55.1,34281.0,51.8359,51.8735,51.8077,51.8359,34281.0
2018-08-15 15:20:00,55.1,55.11,55.02,55.03,78338.0,51.8359,51.8453,51.7606,51.77,78338.0
2018-08-15 15:25:00,55.02,55.06,55.0,55.06,47473.0,51.7606,51.7983,51.7418,51.7983,47473.0
2018-08-15 15:30:00,55.06,55.23,55.05,55.23,61674.0,51.7983,51.9582,51.7889,51.9582,61674.0
2018-08-15 15:35:00,55.23,55.25,55.18,55.22,61347.0,51.9582,51.977,51.9112,51.9488,61347.0
2018-08-15 15:40:00,55.21,55.21,55.16,55.21,89659.0,51.9394,51.9394,51.8923,51.9394,89659.0
2018-08-15 15:45:00,55.2,55.34,55.19,55.33,74947.0,51.93,52.0617,51.9206,52.0523,74947.0
2018-08-15 15:50:00,55.33,55.33,55.21,55.25,148034.0,52.0523,52.0523,51.9394,51.977,148034.0
2018-08-15 15:55:00,55.25,55.29,55.2,55.23,242226.0,51.977,52.0146,51.93,51.9582,242226.0
2018-08-16 09:30:00,55.33,55.74,55.33,55.7,96229.0,52.0523,52.438,52.0523,52.4004,96229.0
2018-08-16 09:35:00,55.71,55.8,55.63,55.7,72763.0,52.4098,52.4944,52.3345,52.4004,72763.0
2018-08-16 09:40:00,55.7,55.74,55.54,55.59,45099.0,52.4004,52.438,52.2498,52.2969,45099.0
2018-08-16 09:45:00,55.59,55.69,55.54,55.56,79294.0,52.2969,52.3909,52.2498,52.2687,79294.0
2018-08-16 09:50:00,55.55,55.61,55.49,55.51,45942.0,52.2592,52.3157,52.2028,52.2216,45942.0
2018-08-16 09:55:00,55.51,55.59,55.48,55.59,42044.0,52.2216,52.2969,52.1934,52.2969,42044.0
2018-08-16 10:00:00,55.59,55.63,55.42,55.43,46161.0,52.2969,52.3345,52.1369,52.1464,46161.0
2018-08-16 10:05:00,55.44,55.44,55.32,55.38,79369.0,52.1558,52.1558,52.0429,52.0993,79369.0
2018-08-16 10:10:00,55.38,55.4,55.28,55.28,39787.0,52.0993,52.1181,52.0052,52.0052,39787.0
2018-08-16 10:15:00,55.28,55.31,55.24,55.26,47699.0,52.0052,52.0335,51.9676,51.9864,47699.0
2018-08-16 10:20:00,55.27,55.43,55.22,55.43,30048.0,51.9958,52.1464,51.9488,52.1464,30048.0
2018-08-16 10:25:00,55.43,55.44,55.38,55.42,19429.0,52.1464,52.1558,52.0993,52.1369,19429.0
2018-08-16 10:30:00,55.41,55.43,55.37,55.39,19040.0,52.1275,52.1464,52.0899,52.1087,19040.0
2018-08-16 10:35:00,55.39,55.42,55.34,55.4,24779.0,52.1087,52.1369,52.0617,52.1181,24779.0
2018-08-16 10:40:00,55.4,55.45,55.38,55.43,61499.0,52.1181,52.1652,52.0993,52.1464,61499.0
2018-08-16 10:45:00,55.44,55.48,55.43,55.47,19808.0,52.1558,52.1934,52.1464,52.184,19808.0
2018-08-16 10:50:00,55.47,55.47,55.41,55.42,48737.0,52.184,52.184,52.1275,52.1369,48737.0
2018-08-16 10:55:00,55.42,55.44,55.38,55.39,14597.0,52.1369,52.1558,52.0993,52.1087,14597.0
2018-08-16 11:00:00,55.4,55.47,55.4,55.45,20894.0,52.1181,52.184,52.1181,52.1652,20894.0
2018-08-16 11:05:00,55.44,55.46,55.42,55.44,24720.0,52.1558,52.1746,52.1369,52.1558,24720.0
2018-08-16 11:10:00,55.45,55.57,55.45,55.52,27129.0,52.1652,52.2781,52.1652,52.231,27129.0
2018-08-16 11:15:00,55.52,55.58,55.51,55.54,19526.0,52.231,52.2875,52.2216,52.2498,19526.0
2018-08-16 11:20:00,55.55,55.61,55.55,55.59,40401.0,52.2592,52.3157,52.2592,52.2969,40401.0
2018-08-16 11:25:00,55.58,55.62,55.57,55.6,18733.0,52.2875,52.3251,52.2781,52.3063,18733.0
2018-08-16 11:30:00,55.59,55.59,55.53,55.55,26019.0,52.2969,52.2969,52.2404,52.2592,26019.0
2018-08-16 11:35:00,55.56,55.58,55.53,55.57,17939.0,52.2687,52.2875,52.2404,52.2781,17939.0
2018-08-16 11:40:00,55.57,55.63,55.57,55.58,51394.0,52.2781,52.3345,52.2781,52.2875,51394.0
2018-08-16 11:45:00,55.59,55.64,55.59,55.63,20854.0,52.2969,52.3439,52.2969,52.3345,20854.0
2018-08-16 11:50:00,55.63,55.72,55.62,55.7,13025.0,52.3345,52.4192,52.3251,52.4004,13025.0
2018-08-16 11:55:00,55.71,55.73,55.68,55.69,18168.0,52.4098,52.4286,52.3815,52.3909,18168.0
2018-08-16 12:00:00,55.69,55.69,55.61,55.65,41487.0,52.3909,52.3909,52.3157,52.3533,41487.0
2018-08-16 12:05:00,55.64,55.68,55.63,55.64,38094.0,52.3439,52.3815,52.3345,52.3439,38094.0
2018-08-16 12:10:00,55.65,55.68,55.62,55.67,25609.0,52.3533,52.3815,52.3251,52.3721,25609.0
2018-08-16 12:15:00,55.67,55.72,55.67,55.71,10829.0,52.3721,52.4192,52.3721,52.4098,10829.0
2018-08-16 12:20:00,55.7,55.71,55.63,55.64,19859.0,52.4004,52.4098,52.3345,52.3439,19859.0
2018-08-16 12:25:00,55.66,55.67,55.62,55.62,22078.0,52.3627,52.3721,52.3251,52.3251,22078.0
2018-08-16 12:30:00,55.61,55.61,55.53,55.53,10497.0,52.3157,52.3157,52.2404,52.2404,10497.0
2018-08-16 12:35:00,55.53,55.56,55.53,55.55,9402.0,52.2404,52.2687,52.2404,52.2592,9402.0
2018-08-16 12:40:00,55.55,55.56,55.49,55.52,15777.0,52.2592,52.2687,52.2028,52.231,15777.0
2018-08-16 12:45:00,55.53,55.63,55.52,55.59,15656.0,52.2404,52.3345,52.231,52.2969,15656.0
2018-08-16 12:50:00,55.59,55.65,55.58,55.64,9031.0,52.2969,52.3533,52.2875,52.3439,9031.0
2018-08-16 12:55:00,55.64,55.65,55.62,55.63,12804.0,52.3439,52.3533,52.3251,52.3345,12804.0
2018-08-16 13:00:00,55.63,55.78,55.63,55.72,35953.0,52.3345,52.4756,52.3345,52.4192,35953.0
2018-08-16 13:05:00,55.72,55.72,55.66,55.68,11103.0,52.4192,52.4192,52.3627,52.3815,11103.0
2018-08-16 13:10:00,55.67,55.73,55.66,55.73,11440.0,52.3721,52.4286,52.3627,52.4286,11440.0
2018-08-16 13:15:00,55.73,55.74,55.69,55.7,7165.0,52.4286,52.438,52.3909,52.4004,7165.0
2018-08-16 13:20:00,55.7,55.74,55.69,55.74,16010.0,52.4004,52.438,52.3909,52.438,16010.0
2018-08-16 13:25:00,55.74,55.76,55.71,55.72,10908.0,52.438,52.4568,52.4098,52.4192,10908.0
2018-08-16 13:30:00,55.72,55.74,55.68,55.68,9338.0,52.4192,52.438,52.3815,52.3815,9338.0
2018-08-16 13:35:00,55.68,55.75,55.68,55.75,14881.0,52.3815,52.4474,52.3815,52.4474,14881.0
2018-08-16 13:40:00,55.74,55.77,55.74,55.77,34110.0,52.438,52.4662,52.438,52.4662,34110.0
2018-08-16 13:45:00,55.76,55.77,55.62,55.62,17231.0,52.4568,52.4662,52.3251,52.3251,17231.0
2018-08-16 13:50:00,55.62,55.63,55.59,55.63,19374.0,52.3251,52.3345,52.2969,52.3345,19374.0
2018-08-16 13:55:00,55.62,55.65,55.61,55.64,13554.0,52.3251,52.3533,52.3157,52.3439,13554.0
2018-08-16 14:00:00,55.64,55.71,55.59,55.71,23996.0,52.3439,52.4098,52.2969,52.4098,23996.0
2018-08-16 14:05:00,55.71,55.74,55.67,55.69,12883.0,52.4098,52.438,52.3721,52.3909,12883.0
2018-08-16 14:10:00,55.69,55.74,55.68,55.68,37477.0,52.3909,52.438,52.3815,52.3815,37477.0
2018-08-16 14:15:00,55.68,55.69,55.61,55.62,18727.0,52.3815,52.3909,52.3157,52.3251,18727.0
2018-08-16 14:20:00,55.62,55.62,55.54,55.54,39360.0,52.3251,52.3251,52.2498,52.2498,39360.0
2018-08-16 14:25:00,55.54,55.58,55.49,55.49,73304.0,52.2498,52.2875,52.2028,52.2028,73304.0
2018-08-16 14:30:00,55.49,55.52,55.44,55.52,19094.0,52.2028,52.231,52.1558,52.231,19094.0
2018-08-16 14:35:00,55.52,55.54,55.48,55.48,14842.0,52.231,52.2498,52.1934,52.1934,14842.0
2018-08-16 14:40:00,55.48,55.52,55.46,55.49,30886.0,52.1934,52.231,52.1746,52.2028,30886.0
2018-08-16 14:45:00,55.49,55.5,55.46,55.5,17458.0,52.2028,52.2122,52.1746,52.2122,17458.0
2018-08-16 14:50:00,55.49,55.51,55.46,55.51,13307.0,52.2028,52.2216,52.1746,52.2216,13307.0
2018-08-16 14:55:00,55.52,55.53,55.5,55.51,34946.0,52.231,52.2404,52.2122,52.2216,34946.0
2018-08-16 15:00:00,55.52,55.57,55.51,55.55,31303.0,52.231,52.2781,52.2216,52.2592,31303.0
2018-08-16 15:05:00,55.54,55.56,55.52,55.52,20327.0,52.2498,52.2687,52.231,52.231,20327.0
2018-08-16 15:10:00,55.53,55.56,55.52,55.56,29686.0,52.2404,52.2687,52.231,52.2687,29686.0
2018-08-16 15:15:00,55.57,55.58,55.5,55.51,39493.0,52.2781,52.2875,52.2122,52.2216,39493.0
2018-08-16 15:20:00,55.51,55.57,55.5,55.54,39861.0,52.2216,52.2781,52.2122,52.2498,39861.0
2018-08-16 15:25:00,55.54,55.61,55.53,55.61,42218.0,52.2498,52.3157,52.2404,52.3157,42218.0
2018-08-16 15:30:00,55.61,55.61,55.49,55.53,43589.0,52.3157,52.3157,52.2028,52.2404,43589.0
2018-08-16 15:35:00,55.53,55.54,55.46,55.5,58442.0,52.2404,52.2498,52.1746,52.2122,58442.0
2018-08-16 15:40:00,55.5,55.51,55.44,55.46,70228.0,52.2122,52.2216,52.1558,52.1746,70228.0
2018-08-16 15:45:00,55.45,55.49,55.43,55.43,106828.0,52.1652,52.2028,52.1464,52.1464,106828.0
2018-08-16 15:50:00,55.42,55.44,55.37,55.43,109442.0,52.1369,52.1558,52.0899,52.1464,109442.0
2018-08-16 15:55:00,55.42,55.47,55.39,55.46,199518.0,52.1369,52.184,52.1087,52.1746,199518.0
2018-08-17 09:30:00,55.49,55.49,55.31,55.36,107976.0,52.2028,52.2028,52.0335,52.0805,107976.0
2018-08-17 09:35:00,55.35,55.51,55.35,55.46,61226.0,52.0711,52.2216,52.0711,52.1746,61226.0
2018-08-17 09:40:00,55.47,55.58,55.43,55.44,40076.0,52.184,52.2875,52.1464,52.1558,40076.0
2018-08-17 09:45:00,55.43,55.5,55.41,55.44,34030.0,52.1464,52.2122,52.1275,52.1558,34030.0
2018-08-17 09:50:00,55.44,55.54,55.41,55.52,28914.0,52.1558,52.2498,52.1275,52.231,28914.0
2018-08-17 09:55:00,55.51,55.66,55.46,55.62,31866.0,52.2216,52.3627,52.1746,52.3251,31866.0
2018-08-17 10:00:00,55.61,55.83,55.59,55.81,104951.0,52.3157,52.5227,52.2969,52.5038,104951.0
2018-08-17 10:05:00,55.81,55.82,55.72,55.8,44401.0,52.5038,52.5132,52.4192,52.4944,44401.0
2018-08-17 10:10:00,55.8,55.83,55.58,55.59,50392.0,52.4944,52.5227,52.2875,52.2969,50392.0
2018-08-17 10:15:00,55.59,55.59,55.52,55.53,43081.0,52.2969,52.2969,52.231,52.2404,43081.0
2018-08-17 10:20:00,55.55,55.58,55.53,55.56,27430.0,52.2592,52.2875,52.2404,52.2687,27430.0
2018-08-17 10:25:00,55.55,55.6,55.55,55.56,21976.0,52.2592,52.3063,52.2592,52.2687,21976.0
2018-08-17 10:30:00,55.57,55.6,55.53,55.57,18493.0,52.2781,52.3063,52.2404,52.2781,18493.0
2018-08-17 10:35:00,55.57,55.67,55.57,55.66,26216.0,52.2781,52.3721,52.2781,52.3627,26216.0
2018-08-17 10:40:00,55.68,55.68,55.57,55.59,40768.0,52.3815,52.3815,52.2781,52.2969,40768.0
2018-08-17 10:45:00,55.57,55.62,55.56,55.62,16252.0,52.2781,52.3251,52.2687,52.3251,16252.0
2018-08-17 10:50:00,55.61,55.65,55.59,55.6,30992.0,52.3157,52.3533,52.2969,52.3063,30992.0
2018-08-17 10:55:00,55.6,55.63,55.59,55.62,10283.0,52.3063,52.3345,52.2969,52.3251,10283.0
2018-08-17 11:00:00,55.61,55.61,55.54,55.57,23813.0,52.3157,52.3157,52.2498,52.2781,23813.0
2018-08-17 11:05:00,55.58,55.59,55.51,55.53,25081.0,52.2875,52.2969,52.2216,52.2404,25081.0
2018-08-17 11:10:00,55.52,55.52,55.46,55.48,27831.0,52.231,52.231,52.1746,52.1934,27831.0
2018-08-17 11:15:00,55.49,55.5,55.45,55.46,14873.0,52.2028,52.2122,52.1652,52.1746,14873.0
2018-08-17 11:20:00,55.47,55.47,55.43,55.46,16575.0,52.184,52.184,52.1464,52.1746,16575.0
2018-08-17 11:25:00,55.47,55.52,55.45,55.5,18523.0,52.184,52.231,52.1652,52.2122,18523.0
2018-08-17 11:30:00,55.51,55.55,55.48,55.54,14021.0,52.2216,52.2592,52.1934,52.2498,14021.0
2018-08-17 11:35:00,55.55,55.56,55.52,55.53,13510.0,52.2592,52.2687,52.231,52.2404,13510.0
2018-08-17 11:40:00,55.54,55.6,55.54,55.6,12977.0,52.2498,52.3063,52.2498,52.3063,12977.0
2018-08-17 11:45:00,55.59,55.6,55.56,55.59,18097.0,52.2969,52.3063,52.2687,52.2969,18097.0
2018-08-17 11:50:00,55.58,55.63,55.58,55.61,12101.0,52.2875,52.3345,52.2875,52.3157,12101.0
2018-08-17 11:55:00,55.62,55.68,55.62,55.68,9750.0,52.3251,52.3815,52.3251,52.3815,9750.0
2018-08-17 12:00:00,55.68,55.71,55.64,55.64,30582.0,52.3815,52.4098,52.3439,52.3439,30582.0
2018-08-17 12:05:00,55.65,55.65,55.61,55.63,12675.0,52.3533,52.3533,52.3157,52.3345,12675.0
2018-08-17 12:10:00,55.63,55.68,55.6,55.62,25950.0,52.3345,52.3815,52.3063,52.3251,25950.0
2018-08-17 12:15:00,55.62,55.66,55.61,55.63,14848.0,52.3251,52.3627,52.3157,52.3345,14848.0
2018-08-17 12:20:00,55.63,55.65,55.61,55.64,7296.0,52.3345,52.3533,52.3157,52.3439,7296.0
2018-08-17 12:25:00,55.63,55.68,55.63,55.66,20471.0,52.3345,52.3815,52.3345,52.3627,20471.0
2018-08-17 12:30:00,55.66,55.67,55.62,55.63,11860.0,52.3627,52.3721,52.3251,52.3345,11860.0
2018-08-17 12:35:00,55.64,55.64,55.6,55.61,37436.0,52.3439,52.3439,52.3063,52.3157,37436.0
2018-08-17 12:40:00,55.61,55.65,55.6,55.65,8976.0,52.3157,52.3533,52.3063,52.3533,8976.0
2018-08-17 12:45:00,55.65,55.72,55.65,55.72,46487.0,52.3533,52.4192,52.3533,52.4192,46487.0
2018-08-17 12:50:00,55.73,55.73,55.68,55.68,12253.0,52.4286,52.4286,52.3815,52.3815,12253.0
2018-08-17 12:55:00,55.68,55.7,55.67,55.67,14777.0,52.3815,52.4004,52.3721,52.3721,14777.0
2018-08-17 13:00:00,55.68,55.71,55.63,55.64,40090.0,52.3815,52.4098,52.3345,52.3439,40090.0
2018-08-17 13:05:00,55.63,55.66,55.63,55.66,14987.0,52.3345,52.3627,52.3345,52.3627,14987.0
2018-08-17 13:10:00,55.65,55.67,55.64,55.65,13384.0,52.3533,52.3721,52.3439,52.3533,13384.0
2018-08-17 13:15:00,55.66,55.67,55.65,55.66,8958.0,52.3627,52.3721,52.3533,52.3627,8958.0
2018-08-17 13:20:00,55.66,55.7,55.65,55.69,18136.0,52.3627,52.4004,52.3533,52.3909,18136.0
2018-08-17 13:25:00,55.69,55.69,55.63,55.64,14955.0,52.3909,52.3909,52.3345,52.3439,14955.0
2018-08-17 13:30:00,55.64,55.67,55.64,55.67,8559.0,52.3439,52.3721,52.3439,52.3721,8559.0
2018-08-17 13:35:00,55.66,55.67,55.63,55.67,12505.0,52.3627,52.3721,52.3345,52.3721,12505.0
2018-08-17 13:40:00,55.66,55.69,55.66,55.67,10790.0,52.3627,52.3909,52.3627,52.3721,10790.0
2018-08-17 13:45:00,55.67,55.69,55.66,55.67,9020.0,52.3721,52.3909,52.3627,52.3721,9020.0
2018-08-17 13:50:00,55.67,55.69,55.65,55.66,15197.0,52.3721,52.3909,52.3533,52.3627,15197.0
2018-08-17 13:55:00,55.67,55.7,55.63,55.7,17864.0,52.3721,52.4004,52.3345,52.4004,17864.0
2018-08-17 14:00:00,55.69,55.88,55.69,55.86,33391.0,52.3909,52.5697,52.3909,52.5509,33391.0
2018-08-17 14:05:00,55.87,55.91,55.83,55.84,26258.0,52.5603,52.5979,52.5227,52.5321,26258.0
2018-08-17 14:10:00,55.84,55.85,55.82,55.85,17980.0,52.5321,52.5415,52.5132,52.5415,17980.0
2018-08-17 14:15:00,55.86,55.9,55.82,55.83,21906.0,52.5509,52.5885,52.5132,52.5227,21906.0
2018-08-17 14:20:00,55.82,55.86,55.82,55.85,19421.0,52.5132,52.5509,52.5132,52.5415,19421.0
2018-08-17 14:25:00,55.85,55.89,55.83,55.89,30974.0,52.5415,52.5791,52.5227,52.5791,30974.0
2018-08-17 14:30:00,55.88,55.92,55.87,55.91,43593.0,52.5697,52.6073,52.5603,52.5979,43593.0
2018-08-17 14:35:00,55.91,55.91,55.85,55.88,25815.0,52.5979,52.5979,52.5415,52.5697,25815.0
2018-08-17 14:40:00,55.88,55.98,55.87,55.94,52294.0,52.5697,52.6638,52.5603,52.6261,52294.0
2018-08-17 14:45:00,55.95,55.96,55.9,55.9,16007.0,52.6355,52.645,52.5885,52.5885,16007.0
2018-08-17 14:50:00,55.9,55.96,55.88,55.95,33024.0,52.5885,52.645,52.5697,52.6355,33024.0
2018-08-17 14:55:00,55.95,55.99,55.95,55.96,45371.0,52.6355,52.6732,52.6355,52.645,45371.0
2018-08-17 15:00:00,55.95,55.96,55.85,55.86,65349.0,52.6355,52.645,52.5415,52.5509,65349.0
2018-08-17 15:05:00,55.87,55.89,55.76,55.77,62749.0,52.5603,52.5791,52.4568,52.4662,62749.0
2018-08-17 15:10:00,55.77,55.77,55.71,55.72,68085.0,52.4662,52.4662,52.4098,52.4192,68085.0
2018-08-17 15:15:00,55.73,55.78,55.73,55.77,28857.0,52.4286,52.4756,52.4286,52.4662,28857.0
2018-08-17 15:20:00,55.78,55.78,55.76,55.77,14432.0,52.4756,52.4756,52.4568,52.4662,14432.0
2018-08-17 15:25:00,55.77,55.77,55.74,55.75,28312.0,52.4662,52.4662,52.438,52.4474,28312.0
2018-08-17 15:30:00,55.75,55.77,55.72,55.73,35638.0,52.4474,52.4662,52.4192,52.4286,35638.0
2018-08-17 15:35:00,55.73,55.77,55.73,55.75,33033.0,52.4286,52.4662,52.4286,52.4474,33033.0
2018-08-17 15:40:00,55.75,55.76,55.68,55.68,35237.0,52.4474,52.4568,52.3815,52.3815,35237.0
2018-08-17 15:45:00,55.67,55.72,55.67,55.71,94525.0,52.3721,52.4192,52.3721,52.4098,94525.0
2018-08-17 15:50:00,55.7,55.7,55.62,55.66,74299.0,52.4004,52.4004,52.3251,52.3627,74299.0
2018-08-17 15:55:00,55.66,55.7,55.64,55.65,221418.0,52.3627,52.4004,52.3439,52.3533,221418.0
2018-08-20 09:30:00,55.97,56.39,55.86,56.3,129805.0,52.6544,53.0495,52.5509,52.9648,129805.0
2018-08-20 09:35:00,56.32,56.48,56.25,56.4,65959.0,52.9836,53.1342,52.9178,53.0589,65959.0
2018-08-20 09:40:00,56.41,56.43,56.18,56.23,46988.0,53.0683,53.0871,52.8519,52.899,46988.0
2018-08-20 09:45:00,56.22,56.33,56.22,56.25,35374.0,52.8896,52.993,52.8896,52.9178,35374.0
2018-08-20 09:50:00,56.25,56.37,56.23,56.33,41887.0,52.9178,53.0307,52.899,52.993,41887.0
2018-08-20 09:55:00,56.31,56.31,56.23,56.25,36055.0,52.9742,52.9742,52.899,52.9178,36055.0
2018-08-20 10:00:00,56.26,56.42,56.23,56.38,48694.0,52.9272,53.0777,52.899,53.0401,48694.0
2018-08-20 10:05:00,56.38,56.39,56.21,56.21,28701.0,53.0401,53.0495,52.8801,52.8801,28701.0
2018-08-20 10:10:00,56.2,56.38,56.17,56.37,54014.0,52.8707,53.0401,52.8425,53.0307,54014.0
2018-08-20 10:15:00,56.37,56.43,56.31,56.43,69962.0,53.0307,53.0871,52.9742,53.0871,69962.0
2018-08-20 10:20:00,56.43,56.47,56.41,56.43,39874.0,53.0871,53.1247,53.0683,53.0871,39874.0
2018-08-20 10:25:00,56.45,56.49,56.44,56.44,32208.0,53.1059,53.1436,53.0965,53.0965,32208.0
2018-08-20 10:30:00,56.45,56.47,56.35,56.46,52063.0,53.1059,53.1247,53.0119,53.1153,52063.0
2018-08-20 10:35:00,56.46,56.49,56.38,56.38,33225.0,53.1153,53.1436,53.0401,53.0401,33225.0
2018-08-20 10:40:00,56.38,56.44,56.35,56.43,22382.0,53.0401,53.0965,53.0119,53.0871,22382.0
2018-08-20 10:45:00,56.44,56.5,56.43,56.43,33188.0,53.0965,53.153,53.0871,53.0871,33188.0
2018-08-20 10:50:00,56.46,56.49,56.43,56.45,20680.0,53.1153,53.1436,53.0871,53.1059,20680.0
2018-08-20 10:55:00,56.44,56.52,56.41,56.49,54717.0,53.0965,53.1718,53.0683,53.1436,54717.0
2018-08-20 11:00:00,56.49,56.64,56.47,56.64,54739.0,53.1436,53.2847,53.1247,53.2847,54739.0
2018-08-20 11:05:00,56.65,56.65,56.56,56.63,27640.0,53.2941,53.2941,53.2094,53.2753,27640.0
2018-08-20 11:10:00,56.64,56.82,56.61,56.75,206001.0,53.2847,53.454,53.2564,53.3882,206001.0
2018-08-20 11:15:00,56.75,56.78,56.66,56.77,37636.0,53.3882,53.4164,53.3035,53.407,37636.0
2018-08-20 11:20:00,56.77,56.84,56.74,56.83,39773.0,53.407,53.4728,53.3787,53.4634,39773.0
2018-08-20 11:25:00,56.83,57.11,56.83,57.08,240167.0,53.4634,53.7268,53.4634,53.6986,240167.0
2018-08-20 11:30:00,57.09,57.18,57.03,57.06,117945.0,53.708,53.7927,53.6516,53.6798,117945.0
2018-08-20 11:35:00,57.06,57.24,57.02,57.23,144877.0,53.6798,53.8491,53.6422,53.8397,144877.0
2018-08-20 11:40:00,57.23,57.33,57.14,57.16,237005.0,53.8397,53.9338,53.7551,53.7739,237005.0
2018-08-20 11:45:00,57.16,57.29,57.15,57.19,135616.0,53.7739,53.8962,53.7645,53.8021,135616.0
2018-08-20 11:50:00,57.18,57.2,57.09,57.13,69353.0,53.7927,53.8115,53.708,53.7456,69353.0
2018-08-20 11:55:00,57.13,57.34,57.13,57.32,235068.0,53.7456,53.9432,53.7456,53.9244,235068.0
2018-08-20 12:00:00,57.33,57.68,57.31,57.66,287037.0,53.9338,54.2631,53.915,54.2442,287037.0
2018-08-20 12:05:00,57.66,57.7,57.54,57.54,147968.0,54.2442,54.2819,54.1314,54.1314,147968.0
2018-08-20 12:10:00,57.54,57.59,57.47,57.55,78493.0,54.1314,54.1784,54.0655,54.1408,78493.0
2018-08-20 12:15:00,57.55,57.55,57.42,57.47,58863.0,54.1408,54.1408,54.0185,54.0655,58863.0
2018-08-20 12:20:00,57.46,57.49,57.4,57.43,104613.0,54.0561,54.0843,53.9997,54.0279,104613.0
2018-08-20 12:25:00,57.42,57.5,57.41,57.45,31362.0,54.0185,54.0937,54.0091,54.0467,31362.0
2018-08-20 12:30:00,57.45,57.46,57.39,57.42,82416.0,54.0467,54.0561,53.9902,54.0185,82416.0
2018-08-20 12:35:00,57.42,57.49,57.4,57.46,80202.0,54.0185,54.0843,53.9997,54.0561,80202.0
2018-08-20 12:40:00,57.47,57.5,57.41,57.5,74062.0,54.0655,54.0937,54.0091,54.0937,74062.0
2018-08-20 12:45:00,57.5,57.57,57.5,57.52,33729.0,54.0937,54.1596,54.0937,54.1125,33729.0
2018-08-20 12:50:00,57.52,57.58,57.51,57.57,45421.0,54.1125,54.169,54.1031,54.1596,45421.0
2018-08-20 12:55:00,57.57,57.58,57.45,57.55,100756.0,54.1596,54.169,54.0467,54.1408,100756.0
2018-08-20 13:00:00,57.55,57.61,57.49,57.54,214253.0,54.1408,54.1972,54.0843,54.1314,214253.0
2018-08-20 13:05:00,57.53,57.59,57.52,57.57,78005.0,54.1219,54.1784,54.1125,54.1596,78005.0
2018-08-20 13:10:00,57.58,57.68,57.53,57.55,147634.0,54.169,54.2631,54.1219,54.1408,147634.0
2018-08-20 13:15:00,57.55,57.56,57.48,57.55,68375.0,54.1408,54.1502,54.0749,54.1408,68375.0
2018-08-20 13:20:00,57.54,57.57,57.5,57.57,35982.0,54.1314,54.1596,54.0937,54.1596,35982.0
2018-08-20 13:25:00,57.58,57.59,57.54,57.55,42481.0,54.169,54.1784,54.1314,54.1408,42481.0
2018-08-20 13:30:00,57.55,57.57,57.49,57.56,111132.0,54.1408,54.1596,54.0843,54.1502,111132.0
2018-08-20 13:35:00,57.56,57.57,57.53,57.56,25629.0,54.1502,54.1596,54.1219,54.1502,25629.0
2018-08-20 13:40:00,57.56,57.59,57.52,57.59,39921.0,54.1502,54.1784,54.1125,54.1784,39921.0
2018-08-20 13:45:00,57.59,57.6,57.56,57.58,45050.0,54.1784,54.1878,54.1502,54.169,45050.0
2018-08-20 13:50:00,57.59,57.6,57.53,57.53,30704.0,54.1784,54.1878,54.1219,54.1219,30704.0
2018-08-20 13:55:00,57.53,57.53,57.46,57.48,19095.0,54.1219,54.1219,54.0561,54.0749,19095.0
2018-08-20 14:00:00,57.48,57.54,57.48,57.5,29964.0,54.0749,54.1314,54.0749,54.0937,29964.0
2018-08-20 14:05:00,57.51,57.52,57.45,57.49,29920.0,54.1031,54.1125,54.0467,54.0843,29920.0
2018-08-20 14:10:00,57.49,57.53,57.48,57.53,29879.0,54.0843,54.1219,54.0749,54.1219,29879.0
2018-08-20 14:15:00,57.53,57.59,57.51,57.54,38625.0,54.1219,54.1784,54.1031,54.1314,38625.0
2018-08-20 14:20:00,57.54,57.57,57.52,57.55,24582.0,54.1314,54.1596,54.1125,54.1408,24582.0
2018-08-20 14:25:00,57.55,57.55,57.47,57.49,36265.0,54.1408,54.1408,54.0655,54.0843,36265.0
2018-08-20 14:30:00,57.48,57.49,57.34,57.38,41936.0,54.0749,54.0843,53.9432,53.9808,41936.0
2018-08-20 14:35:00,57.38,57.39,57.33,57.36,29715.0,53.9808,53.9902,53.9338,53.962,29715.0
2018-08-20 14:40:00,57.36,57.37,57.31,57.32,44648.0,53.962,53.9714,53.915,53.9244,44648.0
2018-08-20 14:45:00,57.31,57.38,57.29,57.38,47292.0,53.915,53.9808,53.8962,53.9808,47292.0
2018-08-20 14:50:00,57.38,57.44,57.34,57.43,40244.0,53.9808,54.0373,53.9432,54.0279,40244.0
2018-08-20 14:55:00,57.44,57.44,57.37,57.37,59297.0,54.0373,54.0373,53.9714,53.9714,59297.0
2018-08-20 15:00:00,57.38,57.45,57.38,57.4,17229.0,53.9808,54.0467,53.9808,53.9997,17229.0
2018-08-20 15:05:00,57.41,57.43,57.39,57.41,27814.0,54.0091,54.0279,53.9902,54.0091,27814.0
2018-08-20 15:10:00,57.4,57.42,57.38,57.38,29889.0,53.9997,54.0185,53.9808,53.9808,29889.0
2018-08-20 15:15:00,57.38,57.42,57.38,57.42,34385.0,53.9808,54.0185,53.9808,54.0185,34385.0
2018-08-20 15:20:00,57.42,57.47,57.41,57.44,35911.0,54.0185,54.0655,54.0091,54.0373,35911.0
2018-08-20 15:25:00,57.44,57.48,57.41,57.43,42430.0,54.0373,54.0749,54.0091,54.0279,42430.0
2018-08-20 15:30:00,57.42,57.45,57.4,57.44,45944.0,54.0185,54.0467,53.9997,54.0373,45944.0
2018-08-20 15:35:00,57.44,57.54,57.41,57.51,78295.0,54.0373,54.1314,54.0091,54.1031,78295.0
2018-08-20 15:40:00,57.51,57.52,57.45,57.51,75500.0,54.1031,54.1125,54.0467,54.1031,75500.0
2018-08-20 15:45:00,57.5,57.53,57.49,57.5,127718.0,54.0937,54.1219,54.0843,54.0937,127718.0
2018-08-20 15:50:00,57.49,57.5,57.41,57.48,97659.0,54.0843,54.0937,54.0091,54.0749,97659.0
2018-08-20 15:55:00,57.48,57.51,57.42,57.43,265291.0,54.0749,54.1031,54.0185,54.0279,265291.0
2018-08-21 09:30:00,57.53,57.85,57.44,57.73,169765.0,54.1219,54.423,54.0373,54.3101,169765.0
2018-08-21 09:35:00,57.76,58.03,57.75,58.01,91251.0,54.3383,54.5923,54.3289,54.5735,91251.0
2018-08-21 09:40:00,58.01,58.03,57.79,57.98,81746.0,54.5735,54.5923,54.3665,54.5453,81746.0
2018-08-21 09:45:00,57.97,58.02,57.82,57.84,199043.0,54.5359,54.5829,54.3948,54.4136,199043.0
2018-08-21 09:50:00,57.84,57.92,57.82,57.92,42155.0,54.4136,54.4888,54.3948,54.4888,42155.0
2018-08-21 09:55:00,57.91,58.0,57.88,57.96,42851.0,54.4794,54.5641,54.4512,54.5265,42851.0
2018-08-21 10:00:00,57.96,57.98,57.72,57.73,50185.0,54.5265,54.5453,54.3007,54.3101,50185.0
2018-08-21 10:05:00,57.72,57.79,57.61,57.66,38110.0,54.3007,54.3665,54.1972,54.2442,38110.0
2018-08-21 10:10:00,57.67,57.71,57.63,57.68,43356.0,54.2537,54.2913,54.216,54.2631,43356.0
2018-08-21 10:15:00,57.69,57.72,57.64,57.64,29679.0,54.2725,54.3007,54.2254,54.2254,29679.0
2018-08-21 10:20:00,57.64,57.64,57.48,57.57,88417.0,54.2254,54.2254,54.0749,54.1596,88417.0
2018-08-21 10:25:00,57.58,57.69,57.58,57.61,35716.0,54.169,54.2725,54.169,54.1972,35716.0
2018-08-21 10:30:00,57.61,57.64,57.58,57.64,31684.0,54.1972,54.2254,54.169,54.2254,31684.0
2018-08-21 10:35:00,57.64,57.69,57.63,57.68,28574.0,54.2254,54.2725,54.216,54.2631,28574.0
2018-08-21 10:40:00,57.68,57.78,57.67,57.76,19877.0,54.2631,54.3571,54.2537,54.3383,19877.0
2018-08-21 10:45:00,57.77,57.77,57.66,57.66,34572.0,54.3477,54.3477,54.2442,54.2442,34572.0
2018-08-21 10:50:00,57.68,57.73,57.66,57.7,18708.0,54.2631,54.3101,54.2442,54.2819,18708.0
2018-08-21 10:55:00,57.7,57.72,57.68,57.7,25140.0,54.2819,54.3007,54.2631,54.2819,25140.0
2018-08-21 11:00:00,57.71,57.73,57.66,57.67,22800.0,54.2913,54.3101,54.2442,54.2537,22800.0
2018-08-21 11:05:00,57.66,57.67,57.58,57.6,23215.0,54.2442,54.2537,54.169,54.1878,23215.0
2018-08-21 11:10:00,57.61,57.68,57.6,57.68,16166.0,54.1972,54.2631,54.1878,54.2631,16166.0
2018-08-21 11:15:00,57.67,57.68,57.61,57.63,23794.0,54.2537,54.2631,54.1972,54.216,23794.0
2018-08-21 11:20:00,57.63,57.64,57.51,57.53,48234.0,54.216,54.2254,54.1031,54.1219,48234.0
2018-08-21 11:25:00,57.52,57.59,57.52,57.54,34992.0,54.1125,54.1784,54.1125,54.1314,34992.0
2018-08-21 11:30:00,57.54,57.61,57.49,57.61,52714.0,54.1314,54.1972,54.0843,54.1972,52714.0
2018-08-21 11:35:00,57.61,57.76,57.6,57.72,53562.0,54.1972,54.3383,54.1878,54.3007,53562.0
2018-08-21 11:40:00,57.72,57.76,57.7,57.75,23933.0,54.3007,54.3383,54.2819,54.3289,23933.0
2018-08-21 11:45:00,57.76,57.85,57.75,57.82,77146.0,54.3383,54.423,54.3289,54.3948,77146.0
2018-08-21 11:50:00,57.82,57.84,57.77,57.81,30973.0,54.3948,54.4136,54.3477,54.3854,30973.0
2018-08-21 11:55:00,57.82,57.85,57.81,57.83,47579.0,54.3948,54.423,54.3854,54.4042,47579.0
2018-08-21 12:00:00,57.82,57.82,57.7,57.7,27409.0,54.3948,54.3948,54.2819,54.2819,27409.0
2018-08-21 12:05:00,57.7,57.72,57.68,57.71,16459.0,54.2819,54.3007,54.2631,54.2913,16459.0
2018-08-21 12:10:00,57.71,57.74,57.7,57.74,14992.0,54.2913,54.3195,54.2819,54.3195,14992.0
2018-08-21 12:15:00,57.73,57.79,57.72,57.79,62460.0,54.3101,54.3665,54.3007,54.3665,62460.0
2018-08-21 12:20:00,57.79,57.79,57.75,57.77,18563.0,54.3665,54.3665,54.3289,54.3477,18563.0
2018-08-21 12:25:00,57.77,57.82,57.74,57.77,62661.0,54.3477,54.3948,54.3195,54.3477,62661.0
2018-08-21 12:30:00,57.76,57.78,57.75,57.76,29853.0,54.3383,54.3571,54.3289,54.3383,29853.0
2018-08-21 12:35:00,57.76,57.77,57.74,57.77,34597.0,54.3383,54.3477,54.3195,54.3477,34597.0
2018-08-21 12:40:00,57.77,57.77,57.75,57.76,11810.0,54.3477,54.3477,54.3289,54.3383,11810.0
2018-08-21 12:45:00,57.76,57.78,57.75,57.75,21902.0,54.3383,54.3571,54.3289,54.3289,21902.0
2018-08-21 12:50:00,57.75,57.78,57.73,57.76,19373.0,54.3289,54.3571,54.3101,54.3383,19373.0
2018-08-21 12:55:00,57.76,57.77,57.69,57.69,23414.0,54.3383,54.3477,54.2725,54.2725,23414.0
2018-08-21 13:00:00,57.69,57.76,57.68,57.74,13392.0,54.2725,54.3383,54.2631,54.3195,13392.0
2018-08-21 13:05:00,57.74,57.74,57.68,57.68,22344.0,54.3195,54.3195,54.2631,54.2631,22344.0
2018-08-21 13:10:00,57.68,57.69,57.59,57.63,98998.0,54.2631,54.2725,54.1784,54.216,98998.0
2018-08-21 13:15:00,57.63,57.67,57.54,57.55,83933.0,54.216,54.2537,54.1314,54.1408,83933.0
2018-08-21 13:20:00,57.55,57.91,57.55,57.88,312707.0,54.1408,54.4794,54.1408,54.4512,312707.0
2018-08-21 13:25:00,57.87,57.89,57.74,57.75,130907.0,54.4418,54.4606,54.3195,54.3289,130907.0
2018-08-21 13:30:00,57.75,57.92,57.74,57.87,106025.0,54.3289,54.4888,54.3195,54.4418,106025.0
2018-08-21 13:35:00,57.88,57.97,57.86,57.95,131377.0,54.4512,54.5359,54.4324,54.5171,131377.0
2018-08-21 13:40:00,57.95,57.97,57.9,57.9,25772.0,54.5171,54.5359,54.47,54.47,25772.0
2018-08-21 13:45:00,57.9,57.9,57.81,57.84,20075.0,54.47,54.47,54.3854,54.4136,20075.0
2018-08-21 13:50:00,57.83,57.92,57.82,57.91,50662.0,54.4042,54.4888,54.3948,54.4794,50662.0
2018-08-21 13:55:00,57.92,57.95,57.91,57.94,89709.0,54.4888,54.5171,54.4794,54.5077,89709.0
2018-08-21 14:00:00,57.94,57.95,57.88,57.9,29534.0,54.5077,54.5171,54.4512,54.47,29534.0
2018-08-21 14:05:00,57.91,57.95,57.89,57.94,33228.0,54.4794,54.5171,54.4606,54.5077,33228.0
2018-08-21 14:10:00,57.94,57.95,57.9,57.94,31896.0,54.5077,54.5171,54.47,54.5077,31896.0
2018-08-21 14:15:00,57.93,57.94,57.9,57.9,30203.0,54.4983,54.5077,54.47,54.47,30203.0
2018-08-21 14:20:00,57.9,57.91,57.89,57.89,20408.0,54.47,54.4794,54.4606,54.4606,20408.0
2018-08-21 14:25:00,57.9,57.9,57.89,57.9,15910.0,54.47,54.47,54.4606,54.47,15910.0
2018-08-21 14:30:00,57.89,57.89,57.81,57.85,29184.0,54.4606,54.4606,54.3854,54.423,29184.0
2018-08-21 14:35:00,57.84,57.84,57.76,57.77,14916.0,54.4136,54.4136,54.3383,54.3477,14916.0
2018-08-21 14:40:00,57.78,57.83,57.75,57.76,30264.0,54.3571,54.4042,54.3289,54.3383,30264.0
2018-08-21 14:45:00,57.75,57.77,57.7,57.71,27076.0,54.3289,54.3477,54.2819,54.2913,27076.0
2018-08-21 14:50:00,57.71,57.71,57.63,57.64,29131.0,54.2913,54.2913,54.216,54.2254,29131.0
2018-08-21 14:55:00,57.64,57.7,57.62,57.69,14399.0,54.2254,54.2819,54.2066,54.2725,14399.0
2018-08-21 15:00:00,57.69,57.76,57.67,57.76,19043.0,54.2725,54.3383,54.2537,54.3383,19043.0
2018-08-21 15:05:00,57.75,57.77,57.73,57.75,18109.0,54.3289,54.3477,54.3101,54.3289,18109.0
2018-08-21 15:10:00,57.75,57.76,57.68,57.68,17340.0,54.3289,54.3383,54.2631,54.2631,17340.0
2018-08-21 15:15:00,57.68,57.69,57.66,57.66,20879.0,54.2631,54.2725,54.2442,54.2442,20879.0
2018-08-21 15:20:00,57.65,57.72,57.63,57.72,22109.0,54.2348,54.3007,54.216,54.3007,22109.0
2018-08-21 15:25:00,57.72,57.74,57.68,57.7,24409.0,54.3007,54.3195,54.2631,54.2819,24409.0
2018-08-21 15:30:00,57.7,57.74,57.69,57.71,34106.0,54.2819,54.3195,54.2725,54.2913,34106.0
2018-08-21 15:35:00,57.71,57.73,57.66,57.67,46516.0,54.2913,54.3101,54.2442,54.2537,46516.0
2018-08-21 15:40:00,57.67,57.68,57.62,57.65,75468.0,54.2537,54.2631,54.2066,54.2348,75468.0
2018-08-21 15:45:00,57.64,57.65,57.58,57.6,98413.0,54.2254,54.2348,54.169,54.1878,98413.0
2018-08-21 15:50:00,57.59,57.63,57.57,57.57,79044.0,54.1784,54.216,54.1596,54.1596,79044.0
2018-08-21 15:55:00,57.57,57.66,57.55,57.59,261650.0,54.1596,54.2442,54.1408,54.1784,261650.0
2018-08-22 09:30:00,57.5,57.5,57.07,57.18,132358.0,54.0937,54.0937,53.6892,53.7927,132358.0
2018-08-22 09:35:00,57.2,57.26,57.02,57.15,73127.0,53.8115,53.8679,53.6422,53.7645,73127.0
2018-08-22 09:40:00,57.16,57.28,57.15,57.27,46894.0,53.7739,53.8868,53.7645,53.8774,46894.0
2018-08-22 09:45:00,57.28,57.3,57.16,57.29,50395.0,53.8868,53.9056,53.7739,53.8962,50395.0
2018-08-22 09:50:00,57.3,57.32,57.2,57.2,42527.0,53.9056,53.9244,53.8115,53.8115,42527.0
2018-08-22 09:55:00,57.2,57.45,57.19,57.35,57820.0,53.8115,54.0467,53.8021,53.9526,57820.0
2018-08-22 10:00:00,57.36,57.44,57.34,57.41,25912.0,53.962,54.0373,53.9432,54.0091,25912.0
2018-08-22 10:05:00,57.42,57.46,57.37,57.43,23651.0,54.0185,54.0561,53.9714,54.0279,23651.0
2018-08-22 10:10:00,57.44,57.48,57.38,57.43,20330.0,54.0373,54.0749,53.9808,54.0279,20330.0
2018-08-22 10:15:00,57.44,57.45,57.35,57.39,38194.0,54.0373,54.0467,53.9526,53.9902,38194.0
2018-08-22 10:20:00,57.39,57.42,57.3,57.31,25197.0,53.9902,54.0185,53.9056,53.915,25197.0
2018-08-22 10:25:00,57.31,57.33,57.15,57.17,31798.0,53.915,53.9338,53.7645,53.7833,31798.0
2018-08-22 10:30:00,57.17,57.23,57.16,57.23,24287.0,53.7833,53.8397,53.7739,53.8397,24287.0
2018-08-22 10:35:00,57.24,57.33,57.24,57.29,29055.0,53.8491,53.9338,53.8491,53.8962,29055.0
2018-08-22 10:40:00,57.28,57.33,57.27,57.31,46029.0,53.8868,53.9338,53.8774,53.915,46029.0
2018-08-22 10:45:00,57.31,57.4,57.31,57.32,42963.0,53.915,53.9997,53.915,53.9244,42963.0
2018-08-22 10:50:00,57.33,57.35,57.29,57.3,32547.0,53.9338,53.9526,53.8962,53.9056,32547.0
2018-08-22 10:55:00,57.3,57.31,57.2,57.26,19698.0,53.9056,53.915,53.8115,53.8679,19698.0
2018-08-22 11:00:00,57.26,57.34,57.22,57.34,33808.0,53.8679,53.9432,53.8303,53.9432,33808.0
2018-08-22 11:05:00,57.34,57.38,57.27,57.28,17370.0,53.9432,53.9808,53.8774,53.8868,17370.0
2018-08-22 11:10:00,57.29,57.34,57.27,57.28,16385.0,53.8962,53.9432,53.8774,53.8868,16385.0
2018-08-22 11:15:00,57.27,57.31,57.27,57.27,18543.0,53.8774,53.915,53.8774,53.8774,18543.0
2018-08-22 11:20:00,57.27,57.32,57.26,57.27,12829.0,53.8774,53.9244,53.8679,53.8774,12829.0
2018-08-22 11:25:00,57.26,57.26,57.2,57.26,15466.0,53.8679,53.8679,53.8115,53.8679,15466.0
2018-08-22 11:30:00,57.27,57.32,57.23,57.32,44922.0,53.8774,53.9244,53.8397,53.9244,44922.0
2018-08-22 11:35:00,57.31,57.33,57.25,57.25,20560.0,53.915,53.9338,53.8585,53.8585,20560.0
2018-08-22 11:40:00,57.24,57.35,57.24,57.32,31489.0,53.8491,53.9526,53.8491,53.9244,31489.0
2018-08-22 11:45:00,57.33,57.35,57.26,57.26,18580.0,53.9338,53.9526,53.8679,53.8679,18580.0
2018-08-22 11:50:00,57.25,57.31,57.25,57.28,175414.0,53.8585,53.915,53.8585,53.8868,175414.0
2018-08-22 11:55:00,57.28,57.41,57.28,57.4,26713.0,53.8868,54.0091,53.8868,53.9997,26713.0
2018-08-22 12:00:00,57.41,57.41,57.33,57.33,11576.0,54.0091,54.0091,53.9338,53.9338,11576.0
2018-08-22 12:05:00,57.32,57.39,57.32,57.38,9353.0,53.9244,53.9902,53.9244,53.9808,9353.0
2018-08-22 12:10:00,57.38,57.4,57.36,57.37,22610.0,53.9808,53.9997,53.962,53.9714,22610.0
2018-08-22 12:15:00,57.37,57.37,57.33,57.36,18716.0,53.9714,53.9714,53.9338,53.962,18716.0
2018-08-22 12:20:00,57.36,57.36,57.32,57.33,11422.0,53.962,53.962,53.9244,53.9338,11422.0
2018-08-22 12:25:00,57.33,57.36,57.31,57.32,20554.0,53.9338,53.962,53.915,53.9244,20554.0
2018-08-22 12:30:00,57.33,57.34,57.29,57.32,25587.0,53.9338,53.9432,53.8962,53.9244,25587.0
2018-08-22 12:35:00,57.32,57.32,57.28,57.31,16030.0,53.9244,53.9244,53.8868,53.915,16030.0
2018-08-22 12:40:00,57.31,57.35,57.3,57.35,15721.0,53.915,53.9526,53.9056,53.9526,15721.0
2018-08-22 12:45:00,57.35,57.35,57.32,57.32,8898.0,53.9526,53.9526,53.9244,53.9244,8898.0
2018-08-22 12:50:00,57.32,57.32,57.26,57.3,15240.0,53.9244,53.9244,53.8679,53.9056,15240.0
2018-08-22 12:55:00,57.29,57.37,57.29,57.36,13410.0,53.8962,53.9714,53.8962,53.962,13410.0
2018-08-22 13:00:00,57.36,57.37,57.3,57.3,31647.0,53.962,53.9714,53.9056,53.9056,31647.0
2018-08-22 13:05:00,57.3,57.31,57.27,57.29,33003.0,53.9056,53.915,53.8774,53.8962,33003.0
2018-08-22 13:10:00,57.3,57.3,57.23,57.27,13837.0,53.9056,53.9056,53.8397,53.8774,13837.0
2018-08-22 13:15:00,57.27,57.28,57.24,57.25,7490.0,53.8774,53.8868,53.8491,53.8585,7490.0
2018-08-22 13:20:00,57.24,57.27,57.2,57.21,15799.0,53.8491,53.8774,53.8115,53.8209,15799.0
2018-08-22 13:25:00,57.21,57.22,57.18,57.18,10824.0,53.8209,53.8303,53.7927,53.7927,10824.0
2018-08-22 13:30:00,57.18,57.19,57.1,57.13,19015.0,53.7927,53.8021,53.7174,53.7456,19015.0
2018-08-22 13:35:00,57.12,57.14,57.11,57.11,20066.0,53.7362,53.7551,53.7268,53.7268,20066.0
2018-08-22 13:40:00,57.12,57.13,57.11,57.11,19217.0,53.7362,53.7456,53.7268,53.7268,19217.0
2018-08-22 13:45:00,57.11,57.12,57.09,57.1,50125.0,53.7268,53.7362,53.708,53.7174,50125.0
2018-08-22 13:50:00,57.09,57.13,57.09,57.09,17404.0,53.708,53.7456,53.708,53.708,17404.0
2018-08-22 13:55:00,57.09,57.11,57.09,57.1,18152.0,53.708,53.7268,53.708,53.7174,18152.0
2018-08-22 14:00:00,57.1,57.21,57.1,57.17,44684.0,53.7174,53.8209,53.7174,53.7833,44684.0
2018-08-22 14:05:00,57.16,57.17,57.09,57.1,25492.0,53.7739,53.7833,53.708,53.7174,25492.0
2018-08-22 14:10:00,57.1,57.11,57.03,57.05,22113.0,53.7174,53.7268,53.6516,53.6704,22113.0
2018-08-22 14:15:00,57.04,57.05,56.94,56.96,56314.0,53.661,53.6704,53.5669,53.5857,56314.0
2018-08-22 14:20:00,56.97,56.97,56.89,56.91,39042.0,53.5951,53.5951,53.5199,53.5387,39042.0
2018-08-22 14:25:00,56.9,56.94,56.85,56.93,52499.0,53.5293,53.5669,53.4822,53.5575,52499.0
2018-08-22 14:30:00,56.93,56.93,56.84,56.88,36704.0,53.5575,53.5575,53.4728,53.5105,36704.0
2018-08-22 14:35:00,56.88,56.88,56.83,56.83,23806.0,53.5105,53.5105,53.4634,53.4634,23806.0
2018-08-22 14:40:00,56.82,56.86,56.79,56.79,18690.0,53.454,53.4916,53.4258,53.4258,18690.0
2018-08-22 14:45:00,56.8,56.86,56.77,56.84,20310.0,53.4352,53.4916,53.407,53.4728,20310.0
2018-08-22 14:50:00,56.85,56.9,56.83,56.9,19501.0,53.4822,53.5293,53.4634,53.5293,19501.0
2018-08-22 14:55:00,56.89,56.89,56.83,56.87,20134.0,53.5199,53.5199,53.4634,53.501,20134.0
2018-08-22 15:00:00,56.88,56.92,56.87,56.88,16187.0,53.5105,53.5481,53.501,53.5105,16187.0
2018-08-22 15:05:00,56.88,56.91,56.84,56.91,20267.0,53.5105,53.5387,53.4728,53.5387,20267.0
2018-08-22 15:10:00,56.9,56.9,56.84,56.86,21236.0,53.5293,53.5293,53.4728,53.4916,21236.0
2018-08-22 15:15:00,56.86,56.89,56.84,56.84,18243.0,53.4916,53.5199,53.4728,53.4728,18243.0
2018-08-22 15:20:00,56.84,56.86,56.82,56.84,24119.0,53.4728,53.4916,53.454,53.4728,24119.0
2018-08-22 15:25:00,56.84,56.89,56.84,56.87,33854.0,53.4728,53.5199,53.4728,53.501,33854.0
2018-08-22 15:30:00,56.88,56.93,56.85,56.93,41325.0,53.5105,53.5575,53.4822,53.5575,41325.0
2018-08-22 15:35:00,56.93,56.93,56.84,56.85,58662.0,53.5575,53.5575,53.4728,53.4822,58662.0
2018-08-22 15:40:00,56.86,56.92,56.85,56.92,44678.0,53.4916,53.5481,53.4822,53.5481,44678.0
2018-08-22 15:45:00,56.93,56.93,56.84,56.85,103962.0,53.5575,53.5575,53.4728,53.4822,103962.0
2018-08-22 15:50:00,56.85,56.9,56.82,56.89,94832.0,53.4822,53.5293,53.454,53.5199,94832.0
2018-08-22 15:55:00,56.89,56.93,56.88,56.91,328698.0,53.5199,53.5575,53.5105,53.5387,328698.0
2018-08-23 09:30:00,56.81,56.98,56.72,56.98,75528.0,53.4446,53.6045,53.3599,53.6045,75528.0
2018-08-23 09:35:00,56.98,57.04,56.89,56.98,32725.0,53.6045,53.661,53.5199,53.6045,32725.0
2018-08-23 09:40:00,56.96,57.01,56.87,56.94,28865.0,53.5857,53.6328,53.501,53.5669,28865.0
2018-08-23 09:45:00,56.95,56.98,56.83,56.87,36519.0,53.5763,53.6045,53.4634,53.501,36519.0
2018-08-23 09:50:00,56.87,57.0,56.85,56.91,64113.0,53.501,53.6233,53.4822,53.5387,64113.0
2018-08-23 09:55:00,56.92,56.96,56.89,56.92,21876.0,53.5481,53.5857,53.5199,53.5481,21876.0
2018-08-23 10:00:00,56.92,56.99,56.91,56.97,28471.0,53.5481,53.6139,53.5387,53.5951,28471.0
2018-08-23 10:05:00,56.97,57.14,56.97,57.12,36260.0,53.5951,53.7551,53.5951,53.7362,36260.0
2018-08-23 10:10:00,57.12,57.12,57.04,57.04,35918.0,53.7362,53.7362,53.661,53.661,35918.0
2018-08-23 10:15:00,57.04,57.11,57.04,57.11,14682.0,53.661,53.7268,53.661,53.7268,14682.0
2018-08-23 10:20:00,57.11,57.23,57.11,57.2,47889.0,53.7268,53.8397,53.7268,53.8115,47889.0
2018-08-23 10:25:00,57.19,57.24,57.14,57.24,38385.0,53.8021,53.8491,53.7551,53.8491,38385.0
2018-08-23 10:30:00,57.23,57.26,57.21,57.25,27297.0,53.8397,53.8679,53.8209,53.8585,27297.0
2018-08-23 10:35:00,57.26,57.3,57.22,57.23,26600.0,53.8679,53.9056,53.8303,53.8397,26600.0
2018-08-23 10:40:00,57.22,57.3,57.22,57.29,22332.0,53.8303,53.9056,53.8303,53.8962,22332.0
2018-08-23 10:45:00,57.29,57.32,57.27,57.27,29386.0,53.8962,53.9244,53.8774,53.8774,29386.0
2018-08-23 10:50:00,57.25,57.27,57.18,57.21,21661.0,53.8585,53.8774,53.7927,53.8209,21661.0
2018-08-23 10:55:00,57.21,57.24,57.15,57.17,33488.0,53.8209,53.8491,53.7645,53.7833,33488.0
2018-08-23 11:00:00,57.15,57.17,57.11,57.17,15328.0,53.7645,53.7833,53.7268,53.7833,15328.0
2018-08-23 11:05:00,57.17,57.2,57.11,57.13,32462.0,53.7833,53.8115,53.7268,53.7456,32462.0
2018-08-23 11:10:00,57.12,57.18,57.11,57.17,18154.0,53.7362,53.7927,53.7268,53.7833,18154.0
2018-08-23 11:15:00,57.16,57.16,57.06,57.07,20540.0,53.7739,53.7739,53.6798,53.6892,20540.0
2018-08-23 11:20:00,57.06,57.07,57.03,57.04,35630.0,53.6798,53.6892,53.6516,53.661,35630.0
2018-08-23 11:25:00,57.04,57.12,57.02,57.07,76900.0,53.661,53.7362,53.6422,53.6892,76900.0
2018-08-23 11:30:00,57.08,57.09,57.04,57.08,12538.0,53.6986,53.708,53.661,53.6986,12538.0
2018-08-23 11:35:00,57.08,57.1,57.03,57.05,23404.0,53.6986,53.7174,53.6516,53.6704,23404.0
2018-08-23 11:40:00,57.04,57.14,57.02,57.11,30339.0,53.661,53.7551,53.6422,53.7268,30339.0
2018-08-23 11:45:00,57.11,57.21,57.11,57.21,25677.0,53.7268,53.8209,53.7268,53.8209,25677.0
2018-08-23 11:50:00,57.2,57.24,57.16,57.16,17897.0,53.8115,53.8491,53.7739,53.7739,17897.0
2018-08-23 11:55:00,57.16,57.19,57.13,57.13,12305.0,53.7739,53.8021,53.7456,53.7456,12305.0
2018-08-23 12:00:00,57.14,57.18,57.1,57.12,13034.0,53.7551,53.7927,53.7174,53.7362,13034.0
2018-08-23 12:05:00,57.11,57.18,57.11,57.15,17964.0,53.7268,53.7927,53.7268,53.7645,17964.0
2018-08-23 12:10:00,57.15,57.17,57.13,57.14,18571.0,53.7645,53.7833,53.7456,53.7551,18571.0
2018-08-23 12:15:00,57.14,57.17,57.13,57.17,23910.0,53.7551,53.7833,53.7456,53.7833,23910.0
2018-08-23 12:20:00,57.17,57.2,57.16,57.2,14770.0,53.7833,53.8115,53.7739,53.8115,14770.0
2018-08-23 12:25:00,57.2,57.25,57.2,57.25,35507.0,53.8115,53.8585,53.8115,53.8585,35507.0
2018-08-23 12:30:00,57.24,57.25,57.22,57.23,11824.0,53.8491,53.8585,53.8303,53.8397,11824.0
2018-08-23 12:35:00,57.22,57.23,57.17,57.17,15821.0,53.8303,53.8397,53.7833,53.7833,15821.0
2018-08-23 12:40:00,57.16,57.2,57.15,57.16,11399.0,53.7739,53.8115,53.7645,53.7739,11399.0
2018-08-23 12:45:00,57.16,57.18,57.14,57.14,11020.0,53.7739,53.7927,53.7551,53.7551,11020.0
2018-08-23 12:50:00,57.14,57.14,57.05,57.06,18869.0,53.7551,53.7551,53.6704,53.6798,18869.0
2018-08-23 12:55:00,57.06,57.06,57.0,57.0,11297.0,53.6798,53.6798,53.6233,53.6233,11297.0
2018-08-23 13:00:00,57.0,57.01,56.93,56.94,28982.0,53.6233,53.6328,53.5575,53.5669,28982.0
2018-08-23 13:05:00,56.93,56.95,56.9,56.92,12187.0,53.5575,53.5763,53.5293,53.5481,12187.0
2018-08-23 13:10:00,56.92,56.93,56.85,56.86,15772.0,53.5481,53.5575,53.4822,53.4916,15772.0
2018-08-23 13:15:00,56.87,56.97,56.87,56.97,11121.0,53.501,53.5951,53.501,53.5951,11121.0
2018-08-23 13:20:00,56.95,56.96,56.92,56.92,16412.0,53.5763,53.5857,53.5481,53.5481,16412.0
2018-08-23 13:25:00,56.92,56.96,56.91,56.94,13632.0,53.5481,53.5857,53.5387,53.5669,13632.0
2018-08-23 13:30:00,56.94,56.96,56.93,56.94,23586.0,53.5669,53.5857,53.5575,53.5669,23586.0
2018-08-23 13:35:00,56.94,56.95,56.92,56.94,9178.0,53.5669,53.5763,53.5481,53.5669,9178.0
2018-08-23 13:40:00,56.94,57.0,56.94,57.0,18703.0,53.5669,53.6233,53.5669,53.6233,18703.0
2018-08-23 13:45:00,56.99,57.01,56.94,56.95,17900.0,53.6139,53.6328,53.5669,53.5763,17900.0
2018-08-23 13:50:00,56.95,56.96,56.93,56.95,13063.0,53.5763,53.5857,53.5575,53.5763,13063.0
2018-08-23 13:55:00,56.95,56.97,56.93,56.97,11757.0,53.5763,53.5951,53.5575,53.5951,11757.0
2018-08-23 14:00:00,56.97,57.03,56.97,57.02,24634.0,53.5951,53.6516,53.5951,53.6422,24634.0
2018-08-23 14:05:00,57.02,57.08,57.01,57.07,17871.0,53.6422,53.6986,53.6328,53.6892,17871.0
2018-08-23 14:10:00,57.07,57.07,57.03,57.05,17443.0,53.6892,53.6892,53.6516,53.6704,17443.0
2018-08-23 14:15:00,57.05,57.07,57.04,57.05,14811.0,53.6704,53.6892,53.661,53.6704,14811.0
2018-08-23 14:20:00,57.05,57.07,57.04,57.07,9568.0,53.6704,53.6892,53.661,53.6892,9568.0
2018-08-23 14:25:00,57.07,57.07,56.99,56.99,26918.0,53.6892,53.6892,53.6139,53.6139,26918.0
2018-08-23 14:30:00,57.0,57.02,56.98,57.02,16355.0,53.6233,53.6422,53.6045,53.6422,16355.0
2018-08-23 14:35:00,57.01,57.01,56.97,56.99,11891.0,53.6328,53.6328,53.5951,53.6139,11891.0
2018-08-23 14:40:00,56.99,57.01,56.97,57.01,16030.0,53.6139,53.6328,53.5951,53.6328,16030.0
2018-08-23 14:45:00,57.0,57.03,57.0,57.01,18464.0,53.6233,53.6516,53.6233,53.6328,18464.0
2018-08-23 14:50:00,57.0,57.01,56.97,57.01,16984.0,53.6233,53.6328,53.5951,53.6328,16984.0
2018-08-23 14:55:00,57.0,57.03,57.0,57.03,11393.0,53.6233,53.6516,53.6233,53.6516,11393.0
2018-08-23 15:00:00,57.02,57.09,57.02,57.07,24664.0,53.6422,53.708,53.6422,53.6892,24664.0
2018-08-23 15:05:00,57.07,57.08,57.04,57.06,19525.0,53.6892,53.6986,53.661,53.6798,19525.0
2018-08-23 15:10:00,57.06,57.07,57.02,57.04,27582.0,53.6798,53.6892,53.6422,53.661,27582.0
2018-08-23 15:15:00,57.04,57.05,56.98,56.99,43818.0,53.661,53.6704,53.6045,53.6139,43818.0
2018-08-23 15:20:00,57.0,57.01,56.99,57.0,19980.0,53.6233,53.6328,53.6139,53.6233,19980.0
2018-08-23 15:25:00,57.0,57.04,57.0,57.04,18818.0,53.6233,53.661,53.6233,53.661,18818.0
2018-08-23 15:30:00,57.04,57.04,56.98,57.0,32585.0,53.661,53.661,53.6045,53.6233,32585.0
2018-08-23 15:35:00,57.0,57.0,56.96,56.97,41689.0,53.6233,53.6233,53.5857,53.5951,41689.0
2018-08-23 15:40:00,56.97,56.97,56.91,56.93,74333.0,53.5951,53.5951,53.5387,53.5575,74333.0
2018-08-23 15:45:00,56.92,56.92,56.88,56.9,45314.0,53.5481,53.5481,53.5105,53.5293,45314.0
2018-08-23 15:50:00,56.89,56.91,56.85,56.88,60031.0,53.5199,53.5387,53.4822,53.5105,60031.0
2018-08-23 15:55:00,56.88,56.95,56.86,56.94,201492.0,53.5105,53.5763,53.4916,53.5669,201492.0
2018-08-24 09:30:00,56.8,56.89,56.55,56.79,97422.0,53.4352,53.5199,53.2,53.4258,97422.0
2018-08-24 09:35:00,56.78,56.86,56.63,56.85,30498.0,53.4164,53.4916,53.2753,53.4822,30498.0
2018-08-24 09:40:00,56.86,56.89,56.71,56.77,31761.0,53.4916,53.5199,53.3505,53.407,31761.0
2018-08-24 09:45:00,56.78,56.99,56.76,56.95,36215.0,53.4164,53.6139,53.3976,53.5763,36215.0
2018-08-24 09:50:00,56.95,57.06,56.89,56.97,46035.0,53.5763,53.6798,53.5199,53.5951,46035.0
2018-08-24 09:55:00,56.97,56.97,56.89,56.94,27245.0,53.5951,53.5951,53.5199,53.5669,27245.0
2018-08-24 10:00:00,56.94,57.11,56.93,57.05,34113.0,53.5669,53.7268,53.5575,53.6704,34113.0
2018-08-24 10:05:00,57.05,57.17,56.97,57.13,23797.0,53.6704,53.7833,53.5951,53.7456,23797.0
2018-08-24 10:10:00,57.13,57.13,57.0,57.06,33924.0,53.7456,53.7456,53.6233,53.6798,33924.0
2018-08-24 10:15:00,57.05,57.15,57.05,57.06,27307.0,53.6704,53.7645,53.6704,53.6798,27307.0
2018-08-24 10:20:00,57.08,57.1,57.05,57.07,18849.0,53.6986,53.7174,53.6704,53.6892,18849.0
2018-08-24 10:25:00,57.07,57.08,57.0,57.0,19044.0,53.6892,53.6986,53.6233,53.6233,19044.0
2018-08-24 10:30:00,57.01,57.04,56.99,57.04,13864.0,53.6328,53.661,53.6139,53.661,13864.0
2018-08-24 10:35:00,57.05,57.14,57.05,57.14,30824.0,53.6704,53.7551,53.6704,53.7551,30824.0
2018-08-24 10:40:00,57.14,57.17,57.08,57.13,25884.0,53.7551,53.7833,53.6986,53.7456,25884.0
2018-08-24 10:45:00,57.13,57.17,57.08,57.13,19100.0,53.7456,53.7833,53.6986,53.7456,19100.0
2018-08-24 10:50:00,57.13,57.18,57.09,57.16,23426.0,53.7456,53.7927,53.708,53.7739,23426.0
2018-08-24 10:55:00,57.16,57.23,57.16,57.18,41455.0,53.7739,53.8397,53.7739,53.7927,41455.0
2018-08-24 11:00:00,57.18,57.21,57.15,57.19,34412.0,53.7927,53.8209,53.7645,53.8021,34412.0
2018-08-24 11:05:00,57.18,57.2,57.14,57.19,24401.0,53.7927,53.8115,53.7551,53.8021,24401.0
2018-08-24 11:10:00,57.19,57.28,57.19,57.27,42019.0,53.8021,53.8868,53.8021,53.8774,42019.0
2018-08-24 11:15:00,57.27,57.28,57.25,57.28,13690.0,53.8774,53.8868,53.8585,53.8868,13690.0
2018-08-24 11:20:00,57.28,57.29,57.2,57.2,18069.0,53.8868,53.8962,53.8115,53.8115,18069.0
2018-08-24 11:25:00,57.21,57.24,57.21,57.24,13853.0,53.8209,53.8491,53.8209,53.8491,13853.0
2018-08-24 11:30:00,57.24,57.3,57.22,57.28,46215.0,53.8491,53.9056,53.8303,53.8868,46215.0
2018-08-24 11:35:00,57.28,57.33,57.27,57.27,47174.0,53.8868,53.9338,53.8774,53.8774,47174.0
2018-08-24 11:40:00,57.28,57.3,57.22,57.23,24650.0,53.8868,53.9056,53.8303,53.8397,24650.0
2018-08-24 11:45:00,57.23,57.3,57.22,57.29,28122.0,53.8397,53.9056,53.8303,53.8962,28122.0
2018-08-24 11:50:00,57.28,57.31,57.26,57.3,25708.0,53.8868,53.915,53.8679,53.9056,25708.0
2018-08-24 11:55:00,57.29,57.3,57.22,57.25,23721.0,53.8962,53.9056,53.8303,53.8585,23721.0
2018-08-24 12:00:00,57.25,57.26,57.23,57.25,23250.0,53.8585,53.8679,53.8397,53.8585,23250.0
2018-08-24 12:05:00,57.25,57.26,57.24,57.25,14752.0,53.8585,53.8679,53.8491,53.8585,14752.0
2018-08-24 12:10:00,57.25,57.27,57.21,57.25,32260.0,53.8585,53.8774,53.8209,53.8585,32260.0
2018-08-24 12:15:00,57.24,57.25,57.22,57.23,8855.0,53.8491,53.8585,53.8303,53.8397,8855.0
2018-08-24 12:20:00,57.23,57.26,57.21,57.25,23356.0,53.8397,53.8679,53.8209,53.8585,23356.0
2018-08-24 12:25:00,57.26,57.31,57.25,57.31,9704.0,53.8679,53.915,53.8585,53.915,9704.0
2018-08-24 12:30:00,57.3,57.35,57.3,57.3,19846.0,53.9056,53.9526,53.9056,53.9056,19846.0
2018-08-24 12:35:00,57.3,57.3,57.23,57.25,16722.0,53.9056,53.9056,53.8397,53.8585,16722.0
2018-08-24 12:40:00,57.25,57.26,57.23,57.25,6429.0,53.8585,53.8679,53.8397,53.8585,6429.0
2018-08-24 12:45:00,57.25,57.26,57.23,57.25,9024.0,53.8585,53.8679,53.8397,53.8585,9024.0
2018-08-24 12:50:00,57.25,57.29,57.24,57.28,13055.0,53.8585,53.8962,53.8491,53.8868,13055.0
2018-08-24 12:55:00,57.28,57.33,57.27,57.32,8035.0,53.8868,53.9338,53.8774,53.9244,8035.0
2018-08-24 13:00:00,57.33,57.38,57.33,57.38,20763.0,53.9338,53.9808,53.9338,53.9808,20763.0
2018-08-24 13:05:00,57.37,57.38,57.25,57.26,26251.0,53.9714,53.9808,53.8585,53.8679,26251.0
2018-08-24 13:10:00,57.26,57.26,57.16,57.18,28808.0,53.8679,53.8679,53.7739,53.7927,28808.0
2018-08-24 13:15:00,57.18,57.2,57.18,57.19,7427.0,53.7927,53.8115,53.7927,53.8021,7427.0
2018-08-24 13:20:00,57.2,57.21,57.13,57.15,38243.0,53.8115,53.8209,53.7456,53.7645,38243.0
2018-08-24 13:25:00,57.14,57.16,57.14,57.16,10235.0,53.7551,53.7739,53.7551,53.7739,10235.0
2018-08-24 13:30:00,57.15,57.15,57.1,57.12,11718.0,53.7645,53.7645,53.7174,53.7362,11718.0
2018-08-24 13:35:00,57.12,57.14,57.12,57.13,3654.0,53.7362,53.7551,53.7362,53.7456,3654.0
2018-08-24 13:40:00,57.12,57.13,57.02,57.11,36661.0,53.7362,53.7456,53.6422,53.7268,36661.0
2018-08-24 13:45:00,57.1,57.16,57.09,57.15,7922.0,53.7174,53.7739,53.708,53.7645,7922.0
2018-08-24 13:50:00,57.14,57.15,57.13,57.14,11790.0,53.7551,53.7645,53.7456,53.7551,11790.0
2018-08-24 13:55:00,57.15,57.18,57.13,57.18,12073.0,53.7645,53.7927,53.7456,53.7927,12073.0
2018-08-24 14:00:00,57.17,57.17,57.13,57.14,9985.0,53.7833,53.7833,53.7456,53.7551,9985.0
2018-08-24 14:05:00,57.14,57.14,57.1,57.1,11206.0,53.7551,53.7551,53.7174,53.7174,11206.0
2018-08-24 14:10:00,57.09,57.12,57.07,57.12,11660.0,53.708,53.7362,53.6892,53.7362,11660.0
2018-08-24 14:15:00,57.12,57.14,57.11,57.11,5830.0,53.7362,53.7551,53.7268,53.7268,5830.0
2018-08-24 14:20:00,57.12,57.17,57.11,57.16,18677.0,53.7362,53.7833,53.7268,53.7739,18677.0
2018-08-24 14:25:00,57.16,57.23,57.14,57.22,15484.0,53.7739,53.8397,53.7551,53.8303,15484.0
2018-08-24 14:30:00,57.23,57.24,57.21,57.22,13140.0,53.8397,53.8491,53.8209,53.8303,13140.0
2018-08-24 14:35:00,57.22,57.26,57.22,57.24,16816.0,53.8303,53.8679,53.8303,53.8491,16816.0
2018-08-24 14:40:00,57.23,57.27,57.23,57.26,8262.0,53.8397,53.8774,53.8397,53.8679,8262.0
2018-08-24 14:45:00,57.26,57.32,57.26,57.29,23228.0,53.8679,53.9244,53.8679,53.8962,23228.0
2018-08-24 14:50:00,57.29,57.31,57.29,57.31,14601.0,53.8962,53.915,53.8962,53.915,14601.0
2018-08-24 14:55:00,57.3,57.3,57.2,57.2,17432.0,53.9056,53.9056,53.8115,53.8115,17432.0
2018-08-24 15:00:00,57.19,57.19,57.15,57.19,14249.0,53.8021,53.8021,53.7645,53.8021,14249.0
2018-08-24 15:05:00,57.19,57.19,57.13,57.14,13174.0,53.8021,53.8021,53.7456,53.7551,13174.0
2018-08-24 15:10:00,57.14,57.17,57.14,57.16,14108.0,53.7551,53.7833,53.7551,53.7739,14108.0
2018-08-24 15:15:00,57.16,57.19,57.15,57.19,12167.0,53.7739,53.8021,53.7645,53.8021,12167.0
2018-08-24 15:20:00,57.18,57.2,57.16,57.17,8086.0,53.7927,53.8115,53.7739,53.7833,8086.0
2018-08-24 15:25:00,57.17,57.17,57.13,57.15,18261.0,53.7833,53.7833,53.7456,53.7645,18261.0
2018-08-24 15:30:00,57.15,57.16,57.09,57.16,26754.0,53.7645,53.7739,53.708,53.7739,26754.0
2018-08-24 15:35:00,57.15,57.16,57.1,57.14,26231.0,53.7645,53.7739,53.7174,53.7551,26231.0
2018-08-24 15:40:00,57.14,57.15,57.11,57.15,39793.0,53.7551,53.7645,53.7268,53.7645,39793.0
2018-08-24 15:45:00,57.14,57.16,57.11,57.12,47013.0,53.7551,53.7739,53.7268,53.7362,47013.0
2018-08-24 15:50:00,57.12,57.14,57.1,57.11,54530.0,53.7362,53.7551,53.7174,53.7268,54530.0
2018-08-24 15:55:00,57.12,57.18,57.08,57.16,213610.0,53.7362,53.7927,53.6986,53.7739,213610.0
2018-08-27 09:30:00,57.47,57.83,57.33,57.73,116547.0,54.0655,54.4042,53.9338,54.3101,116547.0
2018-08-27 09:35:00,57.75,57.93,57.73,57.91,97069.0,54.3289,54.4983,54.3101,54.4794,97069.0
2018-08-27 09:40:00,57.91,57.92,57.75,57.75,54524.0,54.4794,54.4888,54.3289,54.3289,54524.0
2018-08-27 09:45:00,57.76,57.87,57.73,57.73,62913.0,54.3383,54.4418,54.3101,54.3101,62913.0
2018-08-27 09:50:00,57.73,57.86,57.72,57.85,69298.0,54.3101,54.4324,54.3007,54.423,69298.0
2018-08-27 09:55:00,57.84,57.85,57.7,57.73,57650.0,54.4136,54.423,54.2819,54.3101,57650.0
2018-08-27 10:00:00,57.73,57.8,57.73,57.79,29148.0,54.3101,54.376,54.3101,54.3665,29148.0
2018-08-27 10:05:00,57.79,57.79,57.7,57.72,53163.0,54.3665,54.3665,54.2819,54.3007,53163.0
2018-08-27 10:10:00,57.72,57.72,57.58,57.61,39028.0,54.3007,54.3007,54.169,54.1972,39028.0
2018-08-27 10:15:00,57.6,57.62,57.49,57.52,45806.0,54.1878,54.2066,54.0843,54.1125,45806.0
2018-08-27 10:20:00,57.52,57.59,57.51,57.59,34899.0,54.1125,54.1784,54.1031,54.1784,34899.0
2018-08-27 10:25:00,57.59,57.61,57.48,57.51,75927.0,54.1784,54.1972,54.0749,54.1031,75927.0
2018-08-27 10:30:00,57.51,57.52,57.43,57.47,47675.0,54.1031,54.1125,54.0279,54.0655,47675.0
2018-08-27 10:35:00,57.48,57.5,57.43,57.46,27592.0,54.0749,54.0937,54.0279,54.0561,27592.0
2018-08-27 10:40:00,57.46,57.48,57.42,57.47,27051.0,54.0561,54.0749,54.0185,54.0655,27051.0
2018-08-27 10:45:00,57.46,57.48,57.43,57.47,21725.0,54.0561,54.0749,54.0279,54.0655,21725.0
2018-08-27 10:50:00,57.47,57.55,57.47,57.55,27895.0,54.0655,54.1408,54.0655,54.1408,27895.0
2018-08-27 10:55:00,57.55,57.59,57.53,57.58,23517.0,54.1408,54.1784,54.1219,54.169,23517.0
2018-08-27 11:00:00,57.57,57.59,57.54,57.55,26870.0,54.1596,54.1784,54.1314,54.1408,26870.0
2018-08-27 11:05:00,57.54,57.55,57.45,57.46,20748.0,54.1314,54.1408,54.0467,54.0561,20748.0
2018-08-27 11:10:00,57.47,57.51,57.44,57.5,21690.0,54.0655,54.1031,54.0373,54.0937,21690.0
2018-08-27 11:15:00,57.5,57.52,57.46,57.47,20082.0,54.0937,54.1125,54.0561,54.0655,20082.0
2018-08-27 11:20:00,57.48,57.56,57.47,57.52,24177.0,54.0749,54.1502,54.0655,54.1125,24177.0
2018-08-27 11:25:00,57.52,57.62,57.51,57.6,48287.0,54.1125,54.2066,54.1031,54.1878,48287.0
2018-08-27 11:30:00,57.59,57.61,57.57,57.61,18334.0,54.1784,54.1972,54.1596,54.1972,18334.0
2018-08-27 11:35:00,57.6,57.62,57.55,57.55,24156.0,54.1878,54.2066,54.1408,54.1408,24156.0
2018-08-27 11:40:00,57.55,57.56,57.52,57.54,26277.0,54.1408,54.1502,54.1125,54.1314,26277.0
2018-08-27 11:45:00,57.53,57.56,57.5,57.51,23024.0,54.1219,54.1502,54.0937,54.1031,23024.0
2018-08-27 11:50:00,57.5,57.51,57.46,57.47,50776.0,54.0937,54.1031,54.0561,54.0655,50776.0
2018-08-27 11:55:00,57.48,57.54,57.41,57.53,34659.0,54.0749,54.1314,54.0091,54.1219,34659.0
2018-08-27 12:00:00,57.54,57.54,57.44,57.45,39670.0,54.1314,54.1314,54.0373,54.0467,39670.0
2018-08-27 12:05:00,57.44,57.47,57.41,57.42,20313.0,54.0373,54.0655,54.0091,54.0185,20313.0
2018-08-27 12:10:00,57.42,57.42,57.36,57.37,31021.0,54.0185,54.0185,53.962,53.9714,31021.0
2018-08-27 12:15:00,57.38,57.39,57.32,57.33,39240.0,53.9808,53.9902,53.9244,53.9338,39240.0
2018-08-27 12:20:00,57.33,57.39,57.32,57.38,20693.0,53.9338,53.9902,53.9244,53.9808,20693.0
2018-08-27 12:25:00,57.38,57.38,57.31,57.31,38853.0,53.9808,53.9808,53.915,53.915,38853.0
2018-08-27 12:30:00,57.32,57.36,57.31,57.31,29639.0,53.9244,53.962,53.915,53.915,29639.0
2018-08-27 12:35:00,57.31,57.32,57.29,57.3,18833.0,53.915,53.9244,53.8962,53.9056,18833.0
2018-08-27 12:40:00,57.29,57.3,57.27,57.3,20945.0,53.8962,53.9056,53.8774,53.9056,20945.0
2018-08-27 12:45:00,57.3,57.32,57.27,57.32,22287.0,53.9056,53.9244,53.8774,53.9244,22287.0
2018-08-27 12:50:00,57.32,57.38,57.31,57.36,24094.0,53.9244,53.9808,53.915,53.962,24094.0
2018-08-27 12:55:00,57.35,57.42,57.34,57.41,24615.0,53.9526,54.0185,53.9432,54.0091,24615.0
2018-08-27 13:00:00,57.42,57.44,57.36,57.36,38298.0,54.0185,54.0373,53.962,53.962,38298.0
2018-08-27 13:05:00,57.36,57.37,57.31,57.36,34250.0,53.962,53.9714,53.915,53.962,34250.0
2018-08-27 13:10:00,57.36,57.4,57.34,57.38,24884.0,53.962,53.9997,53.9432,53.9808,24884.0
2018-08-27 13:15:00,57.38,57.43,57.37,57.43,15802.0,53.9808,54.0279,53.9714,54.0279,15802.0
2018-08-27 13:20:00,57.43,57.47,57.4,57.47,28554.0,54.0279,54.0655,53.9997,54.0655,28554.0
2018-08-27 13:25:00,57.47,57.51,57.46,57.48,23592.0,54.0655,54.1031,54.0561,54.0749,23592.0
2018-08-27 13:30:00,57.48,57.5,57.45,57.47,17906.0,54.0749,54.0937,54.0467,54.0655,17906.0
2018-08-27 13:35:00,57.47,57.53,57.43,57.53,37417.0,54.0655,54.1219,54.0279,54.1219,37417.0
2018-08-27 13:40:00,57.53,57.53,57.46,57.47,23305.0,54.1219,54.1219,54.0561,54.0655,23305.0
2018-08-27 13:45:00,57.46,57.47,57.41,57.43,23415.0,54.0561,54.0655,54.0091,54.0279,23415.0
2018-08-27 13:50:00,57.43,57.44,57.39,57.41,19324.0,54.0279,54.0373,53.9902,54.0091,19324.0
2018-08-27 13:55:00,57.41,57.43,57.4,57.42,11698.0,54.0091,54.0279,53.9997,54.0185,11698.0
2018-08-27 14:00:00,57.41,57.47,57.4,57.46,20408.0,54.0091,54.0655,53.9997,54.0561,20408.0
2018-08-27 14:05:00,57.46,57.46,57.39,57.42,18624.0,54.0561,54.0561,53.9902,54.0185,18624.0
2018-08-27 14:10:00,57.42,57.43,57.4,57.43,13083.0,54.0185,54.0279,53.9997,54.0279,13083.0
2018-08-27 14:15:00,57.43,57.48,57.42,57.47,23005.0,54.0279,54.0749,54.0185,54.0655,23005.0
2018-08-27 14:20:00,57.47,57.47,57.42,57.43,27421.0,54.0655,54.0655,54.0185,54.0279,27421.0
2018-08-27 14:25:00,57.44,57.49,57.41,57.48,31490.0,54.0373,54.0843,54.0091,54.0749,31490.0
2018-08-27 14:30:00,57.48,57.52,57.46,57.47,23219.0,54.0749,54.1125,54.0561,54.0655,23219.0
2018-08-27 14:35:00,57.47,57.52,57.46,57.52,19097.0,54.0655,54.1125,54.0561,54.1125,19097.0
2018-08-27 14:40:00,57.52,57.63,57.51,57.58,86603.0,54.1125,54.216,54.1031,54.169,86603.0
2018-08-27 14:45:00,57.57,57.59,57.55,57.57,43020.0,54.1596,54.1784,54.1408,54.1596,43020.0
2018-08-27 14:50:00,57.57,57.58,57.53,57.57,74974.0,54.1596,54.169,54.1219,54.1596,74974.0
2018-08-27 14:55:00,57.57,57.61,57.56,57.6,32338.0,54.1596,54.1972,54.1502,54.1878,32338.0
2018-08-27 15:00:00,57.6,57.61,57.57,57.59,32937.0,54.1878,54.1972,54.1596,54.1784,32937.0
2018-08-27 15:05:00,57.59,57.61,57.56,57.6,39303.0,54.1784,54.1972,54.1502,54.1878,39303.0
2018-08-27 15:10:00,57.6,57.61,57.58,57.61,25439.0,54.1878,54.1972,54.169,54.1972,25439.0
2018-08-27 15:15:00,57.6,57.6,57.55,57.55,76451.0,54.1878,54.1878,54.1408,54.1408,76451.0
2018-08-27 15:20:00,57.55,57.6,57.52,57.58,43780.0,54.1408,54.1878,54.1125,54.169,43780.0
2018-08-27 15:25:00,57.58,57.59,57.54,57.55,49181.0,54.169,54.1784,54.1314,54.1408,49181.0
2018-08-27 15:30:00,57.54,57.56,57.52,57.55,60552.0,54.1314,54.1502,54.1125,54.1408,60552.0
2018-08-27 15:35:00,57.55,57.62,57.55,57.6,54525.0,54.1408,54.2066,54.1408,54.1878,54525.0
2018-08-27 15:40:00,57.6,57.69,57.59,57.69,102898.0,54.1878,54.2725,54.1784,54.2725,102898.0
2018-08-27 15:45:00,57.69,57.69,57.62,57.64,66389.0,54.2725,54.2725,54.2066,54.2254,66389.0
2018-08-27 15:50:00,57.64,57.66,57.62,57.62,69927.0,54.2254,54.2442,54.2066,54.2066,69927.0
2018-08-27 15:55:00,57.63,57.83,57.62,57.75,475155.0,54.216,54.4042,54.2066,54.3289,475155.0
2018-08-28 09:30:00,57.95,58.24,57.81,58.18,148693.0,54.5171,54.7899,54.3854,54.7334,148693.0
2018-08-28 09:35:00,58.19,58.27,58.07,58.14,38263.0,54.7429,54.8181,54.63,54.6958,38263.0
2018-08-28 09:40:00,58.13,58.13,57.98,57.98,42709.0,54.6864,54.6864,54.5453,54.5453,42709.0
2018-08-28 09:45:00,57.99,58.22,57.97,58.17,118960.0,54.5547,54.7711,54.5359,54.724,118960.0
2018-08-28 09:50:00,58.15,58.22,58.03,58.09,50052.0,54.7052,54.7711,54.5923,54.6488,50052.0
2018-08-28 09:55:00,58.09,58.09,58.03,58.08,33778.0,54.6488,54.6488,54.5923,54.6394,33778.0
2018-08-28 10:00:00,58.09,58.25,58.09,58.22,61630.0,54.6488,54.7993,54.6488,54.7711,61630.0
2018-08-28 10:05:00,58.23,58.34,58.2,58.22,167258.0,54.7805,54.884,54.7523,54.7711,167258.0
2018-08-28 10:10:00,58.22,58.25,58.14,58.22,167185.0,54.7711,54.7993,54.6958,54.7711,167185.0
2018-08-28 10:15:00,58.24,58.27,58.17,58.27,79516.0,54.7899,54.8181,54.724,54.8181,79516.0
2018-08-28 10:20:00,58.27,58.35,58.23,58.25,157139.0,54.8181,54.8934,54.7805,54.7993,157139.0
2018-08-28 10:25:00,58.24,58.26,58.17,58.2,70881.0,54.7899,54.8087,54.724,54.7523,70881.0
2018-08-28 10:30:00,58.19,58.2,58.15,58.17,29670.0,54.7429,54.7523,54.7052,54.724,29670.0
2018-08-28 10:35:00,58.18,58.23,58.16,58.22,34670.0,54.7334,54.7805,54.7146,54.7711,34670.0
2018-08-28 10:40:00,58.2,58.23,58.19,58.21,23605.0,54.7523,54.7805,54.7429,54.7617,23605.0
2018-08-28 10:45:00,58.2,58.24,58.19,58.21,62055.0,54.7523,54.7899,54.7429,54.7617,62055.0
2018-08-28 10:50:00,58.21,58.26,58.19,58.25,51181.0,54.7617,54.8087,54.7429,54.7993,51181.0
2018-08-28 10:55:00,58.24,58.26,58.22,58.24,75861.0,54.7899,54.8087,54.7711,54.7899,75861.0
2018-08-28 11:00:00,58.25,58.37,58.25,58.33,69667.0,54.7993,54.9122,54.7993,54.8746,69667.0
2018-08-28 11:05:00,58.33,58.33,58.25,58.29,46731.0,54.8746,54.8746,54.7993,54.8369,46731.0
2018-08-28 11:10:00,58.3,58.33,58.26,58.26,23922.0,54.8463,54.8746,54.8087,54.8087,23922.0
2018-08-28 11:15:00,58.26,58.29,58.25,58.26,20936.0,54.8087,54.8369,54.7993,54.8087,20936.0
2018-08-28 11:20:00,58.26,58.3,58.25,58.3,22318.0,54.8087,54.8463,54.7993,54.8463,22318.0
2018-08-28 11:25:00,58.29,58.39,58.28,58.37,23557.0,54.8369,54.931,54.8275,54.9122,23557.0
2018-08-28 11:30:00,58.37,58.37,58.3,58.31,23917.0,54.9122,54.9122,54.8463,54.8557,23917.0
2018-08-28 11:35:00,58.31,58.32,58.25,58.26,34632.0,54.8557,54.8651,54.7993,54.8087,34632.0
2018-08-28 11:40:00,58.26,58.29,58.25,58.28,62739.0,54.8087,54.8369,54.7993,54.8275,62739.0
2018-08-28 11:45:00,58.28,58.32,58.28,58.31,27239.0,54.8275,54.8651,54.8275,54.8557,27239.0
2018-08-28 11:50:00,58.3,58.33,58.29,58.33,61881.0,54.8463,54.8746,54.8369,54.8746,61881.0
2018-08-28 11:55:00,58.32,58.33,58.3,58.31,34807.0,54.8651,54.8746,54.8463,54.8557,34807.0
2018-08-28 12:00:00,58.3,58.37,58.3,58.35,78125.0,54.8463,54.9122,54.8463,54.8934,78125.0
2018-08-28 12:05:00,58.35,58.41,58.35,58.36,42223.0,54.8934,54.9498,54.8934,54.9028,42223.0
2018-08-28 12:10:00,58.37,58.48,58.36,58.46,76387.0,54.9122,55.0157,54.9028,54.9969,76387.0
2018-08-28 12:15:00,58.47,58.52,58.43,58.51,53023.0,55.0063,55.0533,54.9686,55.0439,53023.0
2018-08-28 12:20:00,58.51,58.56,58.49,58.55,47307.0,55.0439,55.0909,55.0251,55.0815,47307.0
2018-08-28 12:25:00,58.54,58.59,58.53,58.58,54584.0,55.0721,55.1192,55.0627,55.1097,54584.0
2018-08-28 12:30:00,58.58,58.59,58.54,58.57,34671.0,55.1097,55.1192,55.0721,55.1003,34671.0
2018-08-28 12:35:00,58.57,58.58,58.54,58.56,34780.0,55.1003,55.1097,55.0721,55.0909,34780.0
2018-08-28 12:40:00,58.56,58.57,58.54,58.56,16886.0,55.0909,55.1003,55.0721,55.0909,16886.0
2018-08-28 12:45:00,58.56,58.66,58.55,58.66,182511.0,55.0909,55.185,55.0815,55.185,182511.0
2018-08-28 12:50:00,58.65,58.66,58.61,58.63,101066.0,55.1756,55.185,55.138,55.1568,101066.0
2018-08-28 12:55:00,58.63,58.69,58.59,58.69,151858.0,55.1568,55.2132,55.1192,55.2132,151858.0
2018-08-28 13:00:00,58.68,58.83,58.67,58.82,155926.0,55.2038,55.3449,55.1944,55.3355,155926.0
2018-08-28 13:05:00,58.83,58.83,58.77,58.78,78214.0,55.3449,55.3449,55.2885,55.2979,78214.0
2018-08-28 13:10:00,58.78,58.85,58.78,58.81,64600.0,55.2979,55.3638,55.2979,55.3261,64600.0
2018-08-28 13:15:00,58.8,58.8,58.73,58.77,44740.0,55.3167,55.3167,55.2509,55.2885,44740.0
2018-08-28 13:20:00,58.77,58.8,58.76,58.78,23761.0,55.2885,55.3167,55.2791,55.2979,23761.0
2018-08-28 13:25:00,58.78,58.79,58.69,58.72,54221.0,55.2979,55.3073,55.2132,55.2415,54221.0
2018-08-28 13:30:00,58.72,58.72,58.65,58.67,74338.0,55.2415,55.2415,55.1756,55.1944,74338.0
2018-08-28 13:35:00,58.67,58.76,58.67,58.74,52451.0,55.1944,55.2791,55.1944,55.2603,52451.0
2018-08-28 13:40:00,58.75,58.81,58.74,58.77,26313.0,55.2697,55.3261,55.2603,55.2885,26313.0
2018-08-28 13:45:00,58.77,58.78,58.71,58.73,40423.0,55.2885,55.2979,55.232,55.2509,40423.0
2018-08-28 13:50:00,58.73,58.73,58.69,58.71,22495.0,55.2509,55.2509,55.2132,55.232,22495.0
2018-08-28 13:55:00,58.71,58.74,58.7,58.73,11755.0,55.232,55.2603,55.2226,55.2509,11755.0
2018-08-28 14:00:00,58.73,58.79,58.71,58.77,23426.0,55.2509,55.3073,55.232,55.2885,23426.0
2018-08-28 14:05:00,58.77,58.79,58.72,58.74,35183.0,55.2885,55.3073,55.2415,55.2603,35183.0
2018-08-28 14:10:00,58.74,58.74,58.67,58.68,20721.0,55.2603,55.2603,55.1944,55.2038,20721.0
2018-08-28 14:15:00,58.68,58.75,58.66,58.75,103009.0,55.2038,55.2697,55.185,55.2697,103009.0
2018-08-28 14:20:00,58.75,58.79,58.72,58.76,38211.0,55.2697,55.3073,55.2415,55.2791,38211.0
2018-08-28 14:25:00,58.76,58.79,58.75,58.77,66019.0,55.2791,55.3073,55.2697,55.2885,66019.0
2018-08-28 14:30:00,58.77,58.78,58.75,58.76,15925.0,55.2885,55.2979,55.2697,55.2791,15925.0
2018-08-28 14:35:00,58.76,58.77,58.71,58.71,49791.0,55.2791,55.2885,55.232,55.232,49791.0
2018-08-28 14:40:00,58.71,58.77,58.7,58.76,82380.0,55.232,55.2885,55.2226,55.2791,82380.0
2018-08-28 14:45:00,58.75,58.82,58.74,58.77,48365.0,55.2697,55.3355,55.2603,55.2885,48365.0
2018-08-28 14:50:00,58.77,58.79,58.75,58.76,17980.0,55.2885,55.3073,55.2697,55.2791,17980.0
2018-08-28 14:55:00,58.75,58.77,58.75,58.76,17181.0,55.2697,55.2885,55.2697,55.2791,17181.0
2018-08-28 15:00:00,58.77,58.78,58.75,58.76,32179.0,55.2885,55.2979,55.2697,55.2791,32179.0
2018-08-28 15:05:00,58.77,58.81,58.76,58.81,25191.0,55.2885,55.3261,55.2791,55.3261,25191.0
2018-08-28 15:10:00,58.81,58.82,58.79,58.82,23367.0,55.3261,55.3355,55.3073,55.3355,23367.0
2018-08-28 15:15:00,58.82,58.87,58.81,58.83,110272.0,55.3355,55.3826,55.3261,55.3449,110272.0
2018-08-28 15:20:00,58.83,58.83,58.74,58.75,28083.0,55.3449,55.3449,55.2603,55.2697,28083.0
2018-08-28 15:25:00,58.75,58.76,58.72,58.72,41988.0,55.2697,55.2791,55.2415,55.2415,41988.0
2018-08-28 15:30:00,58.71,58.77,58.71,58.73,86499.0,55.232,55.2885,55.232,55.2509,86499.0
2018-08-28 15:35:00,58.73,58.78,58.7,58.78,153606.0,55.2509,55.2979,55.2226,55.2979,153606.0
2018-08-28 15:40:00,58.77,58.83,58.74,58.8,128418.0,55.2885,55.3449,55.2603,55.3167,128418.0
2018-08-28 15:45:00,58.8,58.87,58.79,58.8,215434.0,55.3167,55.3826,55.3073,55.3167,215434.0
2018-08-28 15:50:00,58.8,58.8,58.76,58.79,143358.0,55.3167,55.3167,55.2791,55.3073,143358.0
2018-08-28 15:55:00,58.79,58.8,58.71,58.79,271061.0,55.3073,55.3167,55.232,55.3073,271061.0
2018-08-29 09:30:00,58.8,58.81,58.47,58.5,198782.0,55.3167,55.3261,55.0063,55.0345,198782.0
2018-08-29 09:35:00,58.51,58.72,58.51,58.68,58360.0,55.0439,55.2415,55.0439,55.2038,58360.0
2018-08-29 09:40:00,58.67,58.73,58.61,58.67,52948.0,55.1944,55.2509,55.138,55.1944,52948.0
2018-08-29 09:45:00,58.71,58.87,58.7,58.83,65010.0,55.232,55.3826,55.2226,55.3449,65010.0
2018-08-29 09:50:00,58.83,58.87,58.8,58.86,71974.0,55.3449,55.3826,55.3167,55.3732,71974.0
2018-08-29 09:55:00,58.87,58.87,58.65,58.66,45131.0,55.3826,55.3826,55.1756,55.185,45131.0
2018-08-29 10:00:00,58.65,58.66,58.57,58.65,62148.0,55.1756,55.185,55.1003,55.1756,62148.0
2018-08-29 10:05:00,58.65,58.66,58.55,58.64,29896.0,55.1756,55.185,55.0815,55.1662,29896.0
2018-08-29 10:10:00,58.64,58.66,58.59,58.65,32178.0,55.1662,55.185,55.1192,55.1756,32178.0
2018-08-29 10:15:00,58.66,58.8,58.65,58.71,51798.0,55.185,55.3167,55.1756,55.232,51798.0
2018-08-29 10:20:00,58.7,58.74,58.64,58.7,32972.0,55.2226,55.2603,55.1662,55.2226,32972.0
2018-08-29 10:25:00,58.71,58.72,58.67,58.71,30650.0,55.232,55.2415,55.1944,55.232,30650.0
2018-08-29 10:30:00,58.7,58.71,58.41,58.42,107164.0,55.2226,55.232,54.9498,54.9592,107164.0
2018-08-29 10:35:00,58.43,58.51,58.42,58.49,46862.0,54.9686,55.0439,54.9592,55.0251,46862.0
2018-08-29 10:40:00,58.49,58.53,58.42,58.46,89591.0,55.0251,55.0627,54.9592,54.9969,89591.0
2018-08-29 10:45:00,58.47,58.51,58.45,58.5,28209.0,55.0063,55.0439,54.9874,55.0345,28209.0
2018-08-29 10:50:00,58.5,58.63,58.48,58.59,167850.0,55.0345,55.1568,55.0157,55.1192,167850.0
2018-08-29 10:55:00,58.59,58.59,58.48,58.53,37553.0,55.1192,55.1192,55.0157,55.0627,37553.0
2018-08-29 11:00:00,58.53,58.54,58.49,58.52,28185.0,55.0627,55.0721,55.0251,55.0533,28185.0
2018-08-29 11:05:00,58.52,58.58,58.5,58.54,33030.0,55.0533,55.1097,55.0345,55.0721,33030.0
2018-08-29 11:10:00,58.54,58.55,58.47,58.47,18762.0,55.0721,55.0815,55.0063,55.0063,18762.0
2018-08-29 11:15:00,58.46,58.53,58.45,58.51,39456.0,54.9969,55.0627,54.9874,55.0439,39456.0
2018-08-29 11:20:00,58.52,58.61,58.51,58.6,30832.0,55.0533,55.138,55.0439,55.1286,30832.0
2018-08-29 11:25:00,58.61,58.73,58.6,58.72,31282.0,55.138,55.2509,55.1286,55.2415,31282.0
2018-08-29 11:30:00,58.72,58.75,58.68,58.71,71572.0,55.2415,55.2697,55.2038,55.232,71572.0
2018-08-29 11:35:00,58.71,58.77,58.7,58.71,62513.0,55.232,55.2885,55.2226,55.232,62513.0
2018-08-29 11:40:00,58.71,58.75,58.67,58.68,29348.0,55.232,55.2697,55.1944,55.2038,29348.0
2018-08-29 11:45:00,58.68,58.68,58.64,58.66,24234.0,55.2038,55.2038,55.1662,55.185,24234.0
2018-08-29 11:50:00,58.66,58.73,58.66,58.69,28612.0,55.185,55.2509,55.185,55.2132,28612.0
2018-08-29 11:55:00,58.69,58.72,58.66,58.72,30041.0,55.2132,55.2415,55.185,55.2415,30041.0
2018-08-29 12:00:00,58.73,58.76,58.7,58.72,22387.0,55.2509,55.2791,55.2226,55.2415,22387.0
2018-08-29 12:05:00,58.72,58.72,58.68,58.71,14402.0,55.2415,55.2415,55.2038,55.232,14402.0
2018-08-29 12:10:00,58.71,58.71,58.6,58.68,80342.0,55.232,55.232,55.1286,55.2038,80342.0
2018-08-29 12:15:00,58.68,58.76,58.66,58.76,28788.0,55.2038,55.2791,55.185,55.2791,28788.0
2018-08-29 12:20:00,58.76,58.8,58.73,58.76,35617.0,55.2791,55.3167,55.2509,55.2791,35617.0
2018-08-29 12:25:00,58.75,58.77,58.69,58.7,90016.0,55.2697,55.2885,55.2132,55.2226,90016.0
2018-08-29 12:30:00,58.69,58.71,58.64,58.64,115784.0,55.2132,55.232,55.1662,55.1662,115784.0
2018-08-29 12:35:00,58.65,58.67,58.59,58.64,87152.0,55.1756,55.1944,55.1192,55.1662,87152.0
2018-08-29 12:40:00,58.64,58.64,58.56,58.57,22994.0,55.1662,55.1662,55.0909,55.1003,22994.0
2018-08-29 12:45:00,58.57,58.57,58.53,58.55,19215.0,55.1003,55.1003,55.0627,55.0815,19215.0
2018-08-29 12:50:00,58.55,58.6,58.53,58.58,19068.0,55.0815,55.1286,55.0627,55.1097,19068.0
2018-08-29 12:55:00,58.58,58.6,58.55,58.6,12412.0,55.1097,55.1286,55.0815,55.1286,12412.0
2018-08-29 13:00:00,58.6,58.64,58.56,58.61,55112.0,55.1286,55.1662,55.0909,55.138,55112.0
2018-08-29 13:05:00,58.61,58.63,58.6,58.61,24536.0,55.138,55.1568,55.1286,55.138,24536.0
2018-08-29 13:10:00,58.61,58.61,58.55,58.55,21678.0,55.138,55.138,55.0815,55.0815,21678.0
2018-08-29 13:15:00,58.55,58.56,58.53,58.55,35504.0,55.0815,55.0909,55.0627,55.0815,35504.0
2018-08-29 13:20:00,58.54,58.55,58.51,58.53,23705.0,55.0721,55.0815,55.0439,55.0627,23705.0
2018-08-29 13:25:00,58.53,58.56,58.52,58.53,14206.0,55.0627,55.0909,55.0533,55.0627,14206.0
2018-08-29 13:30:00,58.53,58.55,58.53,58.55,9375.0,55.0627,55.0815,55.0627,55.0815,9375.0
2018-08-29 13:35:00,58.54,58.59,58.53,58.58,16821.0,55.0721,55.1192,55.0627,55.1097,16821.0
2018-08-29 13:40:00,58.58,58.58,58.56,58.57,13459.0,55.1097,55.1097,55.0909,55.1003,13459.0
2018-08-29 13:45:00,58.58,58.58,58.53,58.53,10733.0,55.1097,55.1097,55.0627,55.0627,10733.0
2018-08-29 13:50:00,58.54,58.57,58.52,58.56,17854.0,55.0721,55.1003,55.0533,55.0909,17854.0
2018-08-29 13:55:00,58.56,58.59,58.56,58.58,9788.0,55.0909,55.1192,55.0909,55.1097,9788.0
2018-08-29 14:00:00,58.58,58.58,58.54,58.58,13580.0,55.1097,55.1097,55.0721,55.1097,13580.0
2018-08-29 14:05:00,58.58,58.61,58.57,58.6,8742.0,55.1097,55.138,55.1003,55.1286,8742.0
2018-08-29 14:10:00,58.6,58.67,58.59,58.65,19474.0,55.1286,55.1944,55.1192,55.1756,19474.0
2018-08-29 14:15:00,58.65,58.68,58.63,58.68,26635.0,55.1756,55.2038,55.1568,55.2038,26635.0
2018-08-29 14:20:00,58.67,58.67,58.63,58.65,23653.0,55.1944,55.1944,55.1568,55.1756,23653.0
2018-08-29 14:25:00,58.66,58.66,58.63,58.65,17415.0,55.185,55.185,55.1568,55.1756,17415.0
2018-08-29 14:30:00,58.65,58.66,58.6,58.61,20636.0,55.1756,55.185,55.1286,55.138,20636.0
2018-08-29 14:35:00,58.62,58.63,58.61,58.62,19320.0,55.1474,55.1568,55.138,55.1474,19320.0
2018-08-29 14:40:00,58.62,58.67,58.61,58.64,35463.0,55.1474,55.1944,55.138,55.1662,35463.0
2018-08-29 14:45:00,58.64,58.64,58.59,58.6,14445.0,55.1662,55.1662,55.1192,55.1286,14445.0
2018-08-29 14:50:00,58.6,58.6,58.55,58.57,27714.0,55.1286,55.1286,55.0815,55.1003,27714.0
2018-08-29 14:55:00,58.57,58.58,58.55,58.57,16909.0,55.1003,55.1097,55.0815,55.1003,16909.0
2018-08-29 15:00:00,58.58,58.59,58.57,58.57,16504.0,55.1097,55.1192,55.1003,55.1003,16504.0
2018-08-29 15:05:00,58.58,58.58,58.54,58.55,41261.0,55.1097,55.1097,55.0721,55.0815,41261.0
2018-08-29 15:10:00,58.55,58.58,58.54,58.55,124968.0,55.0815,55.1097,55.0721,55.0815,124968.0
2018-08-29 15:15:00,58.55,58.58,58.55,58.58,21715.0,55.0815,55.1097,55.0815,55.1097,21715.0
2018-08-29 15:20:00,58.58,58.64,58.57,58.6,44712.0,55.1097,55.1662,55.1003,55.1286,44712.0
2018-08-29 15:25:00,58.61,58.62,58.58,58.59,27248.0,55.138,55.1474,55.1097,55.1192,27248.0
2018-08-29 15:30:00,58.59,58.6,58.56,58.57,31431.0,55.1192,55.1286,55.0909,55.1003,31431.0
2018-08-29 15:35:00,58.57,58.64,58.56,58.64,43266.0,55.1003,55.1662,55.0909,55.1662,43266.0
2018-08-29 15:40:00,58.63,58.63,58.59,58.61,44090.0,55.1568,55.1568,55.1192,55.138,44090.0
2018-08-29 15:45:00,58.61,58.62,58.59,58.62,50891.0,55.138,55.1474,55.1192,55.1474,50891.0
2018-08-29 15:50:00,58.62,58.63,58.58,58.58,73095.0,55.1474,55.1568,55.1097,55.1097,73095.0
2018-08-29 15:55:00,58.59,58.59,58.5,58.52,205542.0,55.1192,55.1192,55.0345,55.0533,205542.0
2018-08-30 09:30:00,58.33,58.44,58.17,58.39,86824.0,54.8746,54.978,54.724,54.931,86824.0
2018-08-30 09:35:00,58.39,58.45,58.23,58.25,48212.0,54.931,54.9874,54.7805,54.7993,48212.0
2018-08-30 09:40:00,58.26,58.34,58.2,58.33,23411.0,54.8087,54.884,54.7523,54.8746,23411.0
2018-08-30 09:45:00,58.34,58.46,58.34,58.4,22067.0,54.884,54.9969,54.884,54.9404,22067.0
2018-08-30 09:50:00,58.4,58.45,58.35,58.41,24614.0,54.9404,54.9874,54.8934,54.9498,24614.0
2018-08-30 09:55:00,58.4,58.41,58.33,58.37,30223.0,54.9404,54.9498,54.8746,54.9122,30223.0
2018-08-30 10:00:00,58.36,58.42,58.34,58.39,29521.0,54.9028,54.9592,54.884,54.931,29521.0
2018-08-30 10:05:00,58.4,58.42,58.36,58.38,18999.0,54.9404,54.9592,54.9028,54.9216,18999.0
2018-08-30 10:10:00,58.37,58.37,58.28,58.35,32151.0,54.9122,54.9122,54.8275,54.8934,32151.0
2018-08-30 10:15:00,58.36,58.55,58.35,58.49,56949.0,54.9028,55.0815,54.8934,55.0251,56949.0
2018-08-30 10:20:00,58.48,58.55,58.48,58.52,42541.0,55.0157,55.0815,55.0157,55.0533,42541.0
2018-08-30 10:25:00,58.51,58.57,58.49,58.55,30845.0,55.0439,55.1003,55.0251,55.0815,30845.0
2018-08-30 10:30:00,58.56,58.61,58.51,58.58,50180.0,55.0909,55.138,55.0439,55.1097,50180.0
2018-08-30 10:35:00,58.58,58.6,58.55,58.57,29993.0,55.1097,55.1286,55.0815,55.1003,29993.0
2018-08-30 10:40:00,58.57,58.59,58.52,58.53,16217.0,55.1003,55.1192,55.0533,55.0627,16217.0
2018-08-30 10:45:00,58.53,58.59,58.52,58.55,19678.0,55.0627,55.1192,55.0533,55.0815,19678.0
2018-08-30 10:50:00,58.56,58.58,58.55,58.56,22999.0,55.0909,55.1097,55.0815,55.0909,22999.0
2018-08-30 10:55:00,58.57,58.6,58.56,58.56,15438.0,55.1003,55.1286,55.0909,55.0909,15438.0
2018-08-30 11:00:00,58.56,58.61,58.52,58.53,98495.0,55.0909,55.138,55.0533,55.0627,98495.0
2018-08-30 11:05:00,58.53,58.57,58.5,58.54,42304.0,55.0627,55.1003,55.0345,55.0721,42304.0
2018-08-30 11:10:00,58.55,58.63,58.54,58.63,62400.0,55.0815,55.1568,55.0721,55.1568,62400.0
2018-08-30 11:15:00,58.63,58.68,58.61,58.64,35349.0,55.1568,55.2038,55.138,55.1662,35349.0
2018-08-30 11:20:00,58.64,58.64,58.58,58.58,16361.0,55.1662,55.1662,55.1097,55.1097,16361.0
2018-08-30 11:25:00,58.58,58.6,58.57,58.57,16183.0,55.1097,55.1286,55.1003,55.1003,16183.0
2018-08-30 11:30:00,58.58,58.58,58.41,58.41,44559.0,55.1097,55.1097,54.9498,54.9498,44559.0
2018-08-30 11:35:00,58.41,58.41,58.36,58.37,16596.0,54.9498,54.9498,54.9028,54.9122,16596.0
2018-08-30 11:40:00,58.37,58.44,58.36,58.42,40776.0,54.9122,54.978,54.9028,54.9592,40776.0
2018-08-30 11:45:00,58.43,58.45,58.39,58.43,41481.0,54.9686,54.9874,54.931,54.9686,41481.0
2018-08-30 11:50:00,58.44,58.54,58.43,58.54,21097.0,54.978,55.0721,54.9686,55.0721,21097.0
2018-08-30 11:55:00,58.52,58.55,58.45,58.45,19799.0,55.0533,55.0815,54.9874,54.9874,19799.0
2018-08-30 12:00:00,58.45,58.49,58.44,58.46,23855.0,54.9874,55.0251,54.978,54.9969,23855.0
2018-08-30 12:05:00,58.46,58.48,58.44,58.45,20265.0,54.9969,55.0157,54.978,54.9874,20265.0
2018-08-30 12:10:00,58.44,58.45,58.4,58.43,48336.0,54.978,54.9874,54.9404,54.9686,48336.0
2018-08-30 12:15:00,58.42,58.45,58.41,58.43,26575.0,54.9592,54.9874,54.9498,54.9686,26575.0
2018-08-30 12:20:00,58.43,58.43,58.39,58.41,20057.0,54.9686,54.9686,54.931,54.9498,20057.0
2018-08-30 12:25:00,58.41,58.43,58.41,58.42,12335.0,54.9498,54.9686,54.9498,54.9592,12335.0
2018-08-30 12:30:00,58.42,58.43,58.4,58.41,9793.0,54.9592,54.9686,54.9404,54.9498,9793.0
2018-08-30 12:35:00,58.41,58.44,58.39,58.44,11901.0,54.9498,54.978,54.931,54.978,11901.0
2018-08-30 12:40:00,58.44,58.5,58.42,58.48,28231.0,54.978,55.0345,54.9592,55.0157,28231.0
2018-08-30 12:45:00,58.49,58.49,58.43,58.46,16695.0,55.0251,55.0251,54.9686,54.9969,16695.0
2018-08-30 12:50:00,58.47,58.53,58.46,58.53,20127.0,55.0063,55.0627,54.9969,55.0627,20127.0
2018-08-30 12:55:00,58.52,58.54,58.51,58.52,15831.0,55.0533,55.0721,55.0439,55.0533,15831.0
2018-08-30 13:00:00,58.52,58.59,58.51,58.57,38635.0,55.0533,55.1192,55.0439,55.1003,38635.0
2018-08-30 13:05:00,58.58,58.65,58.57,58.65,28567.0,55.1097,55.1756,55.1003,55.1756,28567.0
2018-08-30 13:10:00,58.65,58.68,58.63,58.64,29939.0,55.1756,55.2038,55.1568,55.1662,29939.0
2018-08-30 13:15:00,58.64,58.67,58.64,58.65,11628.0,55.1662,55.1944,55.1662,55.1756,11628.0
2018-08-30 13:20:00,58.65,58.67,58.65,58.66,13427.0,55.1756,55.1944,55.1756,55.185,13427.0
2018-08-30 13:25:00,58.67,58.67,58.62,58.63,17607.0,55.1944,55.1944,55.1474,55.1568,17607.0
2018-08-30 13:30:00,58.62,58.67,58.62,58.65,26114.0,55.1474,55.1944,55.1474,55.1756,26114.0
2018-08-30 13:35:00,58.65,58.65,58.61,58.64,20083.0,55.1756,55.1756,55.138,55.1662,20083.0
2018-08-30 13:40:00,58.64,58.64,58.6,58.63,14173.0,55.1662,55.1662,55.1286,55.1568,14173.0
2018-08-30 13:45:00,58.64,58.67,58.63,58.65,26287.0,55.1662,55.1944,55.1568,55.1756,26287.0
2018-08-30 13:50:00,58.64,58.66,58.61,58.62,18005.0,55.1662,55.185,55.138,55.1474,18005.0
2018-08-30 13:55:00,58.61,58.63,58.61,58.63,11837.0,55.138,55.1568,55.138,55.1568,11837.0
2018-08-30 14:00:00,58.63,58.69,58.62,58.69,23251.0,55.1568,55.2132,55.1474,55.2132,23251.0
2018-08-30 14:05:00,58.69,58.69,58.61,58.63,19583.0,55.2132,55.2132,55.138,55.1568,19583.0
2018-08-30 14:10:00,58.63,58.67,58.63,58.66,18943.0,55.1568,55.1944,55.1568,55.185,18943.0
2018-08-30 14:15:00,58.66,58.68,58.42,58.44,43486.0,55.185,55.2038,54.9592,54.978,43486.0
2018-08-30 14:20:00,58.42,58.49,58.35,58.42,44108.0,54.9592,55.0251,54.8934,54.9592,44108.0
2018-08-30 14:25:00,58.43,58.51,58.42,58.48,33299.0,54.9686,55.0439,54.9592,55.0157,33299.0
2018-08-30 14:30:00,58.48,58.54,58.46,58.53,32746.0,55.0157,55.0721,54.9969,55.0627,32746.0
2018-08-30 14:35:00,58.53,58.59,58.52,58.57,14989.0,55.0627,55.1192,55.0533,55.1003,14989.0
2018-08-30 14:40:00,58.57,58.57,58.45,58.48,23541.0,55.1003,55.1003,54.9874,55.0157,23541.0
2018-08-30 14:45:00,58.48,58.49,58.37,58.4,78239.0,55.0157,55.0251,54.9122,54.9404,78239.0
2018-08-30 14:50:00,58.39,58.49,58.38,58.48,38315.0,54.931,55.0251,54.9216,55.0157,38315.0
2018-08-30 14:55:00,58.48,58.48,58.38,58.4,28080.0,55.0157,55.0157,54.9216,54.9404,28080.0
2018-08-30 15:00:00,58.39,58.39,58.31,58.39,55601.0,54.931,54.931,54.8557,54.931,55601.0
2018-08-30 15:05:00,58.39,58.41,58.35,58.37,26831.0,54.931,54.9498,54.8934,54.9122,26831.0
2018-08-30 15:10:00,58.37,58.44,58.37,58.41,25113.0,54.9122,54.978,54.9122,54.9498,25113.0
2018-08-30 15:15:00,58.4,58.44,58.36,58.42,14364.0,54.9404,54.978,54.9028,54.9592,14364.0
2018-08-30 15:20:00,58.42,58.44,58.39,58.4,24091.0,54.9592,54.978,54.931,54.9404,24091.0
2018-08-30 15:25:00,58.4,58.42,58.39,58.41,17235.0,54.9404,54.9592,54.931,54.9498,17235.0
2018-08-30 15:30:00,58.42,58.46,58.37,58.38,73510.0,54.9592,54.9969,54.9122,54.9216,73510.0
2018-08-30 15:35:00,58.37,58.39,58.32,58.36,27346.0,54.9122,54.931,54.8651,54.9028,27346.0
2018-08-30 15:40:00,58.37,58.4,58.34,58.38,42207.0,54.9122,54.9404,54.884,54.9216,42207.0
2018-08-30 15:45:00,58.38,58.43,58.37,58.38,41984.0,54.9216,54.9686,54.9122,54.9216,41984.0
2018-08-30 15:50:00,58.38,58.44,58.36,58.42,55390.0,54.9216,54.978,54.9028,54.9592,55390.0
2018-08-30 15:55:00,58.43,58.49,58.42,58.45,113206.0,54.9686,55.0251,54.9592,54.9874,113206.0
2018-08-31 09:30:00,58.44,58.53,58.36,58.53,63597.0,54.978,55.0627,54.9028,55.0627,63597.0
2018-08-31 09:35:00,58.53,58.73,58.52,58.58,80622.0,55.0627,55.2509,55.0533,55.1097,80622.0
2018-08-31 09:40:00,58.57,58.64,58.51,58.51,33620.0,55.1003,55.1662,55.0439,55.0439,33620.0
2018-08-31 09:45:00,58.46,58.56,58.44,58.55,41987.0,54.9969,55.0909,54.978,55.0815,41987.0
2018-08-31 09:50:00,58.56,58.59,58.42,58.5,38433.0,55.0909,55.1192,54.9592,55.0345,38433.0
2018-08-31 09:55:00,58.51,58.57,58.46,58.48,27743.0,55.0439,55.1003,54.9969,55.0157,27743.0
2018-08-31 10:00:00,58.47,58.52,58.46,58.48,20288.0,55.0063,55.0533,54.9969,55.0157,20288.0
2018-08-31 10:05:00,58.49,58.56,58.45,58.56,22941.0,55.0251,55.0909,54.9874,55.0909,22941.0
2018-08-31 10:10:00,58.56,58.6,58.54,58.6,23557.0,55.0909,55.1286,55.0721,55.1286,23557.0
2018-08-31 10:15:00,58.59,58.69,58.59,58.67,38928.0,55.1192,55.2132,55.1192,55.1944,38928.0
2018-08-31 10:20:00,58.67,58.68,58.63,58.64,25569.0,55.1944,55.2038,55.1568,55.1662,25569.0
2018-08-31 10:25:00,58.64,58.68,58.59,58.62,57858.0,55.1662,55.2038,55.1192,55.1474,57858.0
2018-08-31 10:30:00,58.62,58.62,58.54,58.54,23968.0,55.1474,55.1474,55.0721,55.0721,23968.0
2018-08-31 10:35:00,58.55,58.61,58.54,58.61,17137.0,55.0815,55.138,55.0721,55.138,17137.0
2018-08-31 10:40:00,58.61,58.65,58.6,58.6,22272.0,55.138,55.1756,55.1286,55.1286,22272.0
2018-08-31 10:45:00,58.6,58.62,58.55,58.61,22573.0,55.1286,55.1474,55.0815,55.138,22573.0
2018-08-31 10:50:00,58.62,58.62,58.54,58.57,25850.0,55.1474,55.1474,55.0721,55.1003,25850.0
2018-08-31 10:55:00,58.58,58.63,58.55,58.62,40150.0,55.1097,55.1568,55.0815,55.1474,40150.0
2018-08-31 11:00:00,58.63,58.71,58.62,58.65,54596.0,55.1568,55.232,55.1474,55.1756,54596.0
2018-08-31 11:05:00,58.65,58.77,58.63,58.69,54192.0,55.1756,55.2885,55.1568,55.2132,54192.0
2018-08-31 11:10:00,58.69,58.72,58.67,58.7,30728.0,55.2132,55.2415,55.1944,55.2226,30728.0
2018-08-31 11:15:00,58.69,58.72,58.66,58.69,23630.0,55.2132,55.2415,55.185,55.2132,23630.0
2018-08-31 11:20:00,58.68,58.68,58.59,58.64,21949.0,55.2038,55.2038,55.1192,55.1662,21949.0
2018-08-31 11:25:00,58.64,58.7,58.63,58.7,24215.0,55.1662,55.2226,55.1568,55.2226,24215.0
2018-08-31 11:30:00,58.7,58.76,58.69,58.7,50362.0,55.2226,55.2791,55.2132,55.2226,50362.0
2018-08-31 11:35:00,58.7,58.76,58.69,58.76,38328.0,55.2226,55.2791,55.2132,55.2791,38328.0
2018-08-31 11:40:00,58.77,58.78,58.69,58.69,23602.0,55.2885,55.2979,55.2132,55.2132,23602.0
2018-08-31 11:45:00,58.68,58.69,58.58,58.59,15311.0,55.2038,55.2132,55.1097,55.1192,15311.0
2018-08-31 11:50:00,58.59,58.65,58.58,58.62,18484.0,55.1192,55.1756,55.1097,55.1474,18484.0
2018-08-31 11:55:00,58.62,58.62,58.56,58.57,14629.0,55.1474,55.1474,55.0909,55.1003,14629.0
2018-08-31 12:00:00,58.56,58.6,58.54,58.56,22657.0,55.0909,55.1286,55.0721,55.0909,22657.0
2018-08-31 12:05:00,58.57,58.59,58.52,58.58,33670.0,55.1003,55.1192,55.0533,55.1097,33670.0
2018-08-31 12:10:00,58.58,58.59,58.52,58.53,29640.0,55.1097,55.1192,55.0533,55.0627,29640.0
2018-08-31 12:15:00,58.54,58.59,58.53,58.58,10910.0,55.0721,55.1192,55.0627,55.1097,10910.0
2018-08-31 12:20:00,58.57,58.58,58.53,58.53,10715.0,55.1003,55.1097,55.0627,55.0627,10715.0
2018-08-31 12:25:00,58.53,58.53,58.46,58.46,32614.0,55.0627,55.0627,54.9969,54.9969,32614.0
2018-08-31 12:30:00,58.46,58.48,58.41,58.43,39633.0,54.9969,55.0157,54.9498,54.9686,39633.0
2018-08-31 12:35:00,58.44,58.47,58.42,58.43,13836.0,54.978,55.0063,54.9592,54.9686,13836.0
2018-08-31 12:40:00,58.42,58.48,58.42,58.47,16056.0,54.9592,55.0157,54.9592,55.0063,16056.0
2018-08-31 12:45:00,58.47,58.53,58.46,58.53,17857.0,55.0063,55.0627,54.9969,55.0627,17857.0
2018-08-31 12:50:00,58.52,58.54,58.47,58.48,19188.0,55.0533,55.0721,55.0063,55.0157,19188.0
2018-08-31 12:55:00,58.47,58.53,58.47,58.52,13660.0,55.0063,55.0627,55.0063,55.0533,13660.0
2018-08-31 13:00:00,58.53,58.54,58.47,58.47,26259.0,55.0627,55.0721,55.0063,55.0063,26259.0
2018-08-31 13:05:00,58.48,58.48,58.44,58.45,14815.0,55.0157,55.0157,54.978,54.9874,14815.0
2018-08-31 13:10:00,58.45,58.46,58.43,58.45,12394.0,54.9874,54.9969,54.9686,54.9874,12394.0
2018-08-31 13:15:00,58.45,58.51,58.45,58.5,18608.0,54.9874,55.0439,54.9874,55.0345,18608.0
2018-08-31 13:20:00,58.49,58.51,58.47,58.47,10336.0,55.0251,55.0439,55.0063,55.0063,10336.0
2018-08-31 13:25:00,58.47,58.48,58.43,58.44,15678.0,55.0063,55.0157,54.9686,54.978,15678.0
2018-08-31 13:30:00,58.43,58.48,58.41,58.48,17736.0,54.9686,55.0157,54.9498,55.0157,17736.0
2018-08-31 13:35:00,58.48,58.49,58.46,58.46,8444.0,55.0157,55.0251,54.9969,54.9969,8444.0
2018-08-31 13:40:00,58.46,58.5,58.45,58.47,17209.0,54.9969,55.0345,54.9874,55.0063,17209.0
2018-08-31 13:45:00,58.47,58.56,58.47,58.53,16512.0,55.0063,55.0909,55.0063,55.0627,16512.0
2018-08-31 13:50:00,58.52,58.52,58.47,58.47,8918.0,55.0533,55.0533,55.0063,55.0063,8918.0
2018-08-31 13:55:00,58.47,58.5,58.43,58.44,31624.0,55.0063,55.0345,54.9686,54.978,31624.0
2018-08-31 14:00:00,58.45,58.45,58.41,58.42,19196.0,54.9874,54.9874,54.9498,54.9592,19196.0
2018-08-31 14:05:00,58.42,58.42,58.37,58.38,15936.0,54.9592,54.9592,54.9122,54.9216,15936.0
2018-08-31 14:10:00,58.38,58.39,58.35,58.38,26394.0,54.9216,54.931,54.8934,54.9216,26394.0
2018-08-31 14:15:00,58.38,58.39,58.36,58.38,24981.0,54.9216,54.931,54.9028,54.9216,24981.0
2018-08-31 14:20:00,58.38,58.41,58.37,58.4,27874.0,54.9216,54.9498,54.9122,54.9404,27874.0
2018-08-31 14:25:00,58.39,58.44,58.39,58.43,24611.0,54.931,54.978,54.931,54.9686,24611.0
2018-08-31 14:30:00,58.42,58.45,58.39,58.44,26341.0,54.9592,54.9874,54.931,54.978,26341.0
2018-08-31 14:35:00,58.43,58.45,58.41,58.43,21154.0,54.9686,54.9874,54.9498,54.9686,21154.0
2018-08-31 14:40:00,58.43,58.48,58.42,58.45,27325.0,54.9686,55.0157,54.9592,54.9874,27325.0
2018-08-31 14:45:00,58.46,58.52,58.44,58.51,46994.0,54.9969,55.0533,54.978,55.0439,46994.0
2018-08-31 14:50:00,58.51,58.52,58.48,58.5,74305.0,55.0439,55.0533,55.0157,55.0345,74305.0
2018-08-31 14:55:00,58.51,58.53,58.49,58.5,57954.0,55.0439,55.0627,55.0251,55.0345,57954.0
2018-08-31 15:00:00,58.5,58.57,58.49,58.55,22377.0,55.0345,55.1003,55.0251,55.0815,22377.0
2018-08-31 15:05:00,58.55,58.58,58.55,58.57,18781.0,55.0815,55.1097,55.0815,55.1003,18781.0
2018-08-31 15:10:00,58.57,58.6,58.54,58.55,20842.0,55.1003,55.1286,55.0721,55.0815,20842.0
2018-08-31 15:15:00,58.55,58.57,58.5,58.51,55688.0,55.0815,55.1003,55.0345,55.0439,55688.0
2018-08-31 15:20:00,58.52,58.52,58.41,58.42,87024.0,55.0533,55.0533,54.9498,54.9592,87024.0
2018-08-31 15:25:00,58.42,58.42,58.33,58.36,68393.0,54.9592,54.9592,54.8746,54.9028,68393.0
2018-08-31 15:30:00,58.36,58.48,58.35,58.48,114135.0,54.9028,55.0157,54.8934,55.0157,114135.0
2018-08-31 15:35:00,58.47,58.51,58.46,58.48,73644.0,55.0063,55.0439,54.9969,55.0157,73644.0
2018-08-31 15:40:00,58.48,58.51,58.45,58.46,80530.0,55.0157,55.0439,54.9874,54.9969,80530.0
2018-08-31 15:45:00,58.46,58.5,58.43,58.46,85068.0,54.9969,55.0345,54.9686,54.9969,85068.0
2018-08-31 15:50:00,58.45,58.53,58.45,58.53,87813.0,54.9874,55.0627,54.9874,55.0627,87813.0
2018-08-31 15:55:00,58.53,58.62,58.48,58.48,694190.0,55.0627,55.1474,55.0157,55.0157,694190.0
2018-09-04 09:30:00,58.5,58.94,58.44,58.55,182670.0,55.0345,55.4484,54.978,55.0815,182670.0
2018-09-04 09:35:00,58.55,58.69,58.44,58.64,94673.0,55.0815,55.2132,54.978,55.1662,94673.0
2018-09-04 09:40:00,58.64,58.66,58.53,58.57,94532.0,55.1662,55.185,55.0627,55.1003,94532.0
2018-09-04 09:45:00,58.57,58.58,58.5,58.51,55943.0,55.1003,55.1097,55.0345,55.0439,55943.0
2018-09-04 09:50:00,58.51,58.59,58.48,58.55,61686.0,55.0439,55.1192,55.0157,55.0815,61686.0
2018-09-04 09:55:00,58.56,58.72,58.53,58.67,111485.0,55.0909,55.2415,55.0627,55.1944,111485.0
2018-09-04 10:00:00,58.67,58.82,58.67,58.74,73903.0,55.1944,55.3355,55.1944,55.2603,73903.0
2018-09-04 10:05:00,58.74,58.75,58.63,58.67,38327.0,55.2603,55.2697,55.1568,55.1944,38327.0
2018-09-04 10:10:00,58.67,58.72,58.65,58.72,27033.0,55.1944,55.2415,55.1756,55.2415,27033.0
2018-09-04 10:15:00,58.72,58.81,58.67,58.8,61964.0,55.2415,55.3261,55.1944,55.3167,61964.0
2018-09-04 10:20:00,58.81,58.9,58.79,58.81,56980.0,55.3261,55.4108,55.3073,55.3261,56980.0
2018-09-04 10:25:00,58.81,58.81,58.67,58.68,43455.0,55.3261,55.3261,55.1944,55.2038,43455.0
2018-09-04 10:30:00,58.69,58.71,58.64,58.65,63201.0,55.2132,55.232,55.1662,55.1756,63201.0
2018-09-04 10:35:00,58.65,58.74,58.62,58.74,65950.0,55.1756,55.2603,55.1474,55.2603,65950.0
2018-09-04 10:40:00,58.73,58.86,58.68,58.84,55831.0,55.2509,55.3732,55.2038,55.3543,55831.0
2018-09-04 10:45:00,58.84,58.93,58.79,58.92,29360.0,55.3543,55.439,55.3073,55.4296,29360.0
2018-09-04 10:50:00,58.91,58.94,58.79,58.8,59384.0,55.4202,55.4484,55.3073,55.3167,59384.0
2018-09-04 10:55:00,58.81,58.85,58.79,58.82,66087.0,55.3261,55.3638,55.3073,55.3355,66087.0
2018-09-04 11:00:00,58.81,58.92,58.77,58.88,68957.0,55.3261,55.4296,55.2885,55.392,68957.0
2018-09-04 11:05:00,58.87,58.87,58.77,58.84,52649.0,55.3826,55.3826,55.2885,55.3543,52649.0
2018-09-04 11:10:00,58.85,58.89,58.83,58.87,108569.0,55.3638,55.4014,55.3449,55.3826,108569.0
2018-09-04 11:15:00,58.88,58.98,58.88,58.98,55861.0,55.392,55.4861,55.392,55.4861,55861.0
2018-09-04 11:20:00,58.98,59.04,58.93,59.01,90364.0,55.4861,55.5425,55.439,55.5143,90364.0
2018-09-04 11:25:00,59.0,59.07,58.97,58.98,48957.0,55.5049,55.5707,55.4766,55.4861,48957.0
2018-09-04 11:30:00,58.98,59.02,58.95,59.02,56483.0,55.4861,55.5237,55.4578,55.5237,56483.0
2018-09-04 11:35:00,59.01,59.13,59.01,59.09,98195.0,55.5143,55.6272,55.5143,55.5895,98195.0
2018-09-04 11:40:00,59.09,59.09,59.0,59.01,26259.0,55.5895,55.5895,55.5049,55.5143,26259.0
2018-09-04 11:45:00,59.01,59.08,59.0,59.04,15142.0,55.5143,55.5801,55.5049,55.5425,15142.0
2018-09-04 11:50:00,59.04,59.14,59.0,59.14,34180.0,55.5425,55.6366,55.5049,55.6366,34180.0
2018-09-04 11:55:00,59.14,59.18,59.12,59.12,32089.0,55.6366,55.6742,55.6178,55.6178,32089.0
2018-09-04 12:00:00,59.12,59.15,59.05,59.05,109637.0,55.6178,55.646,55.5519,55.5519,109637.0
2018-09-04 12:05:00,59.06,59.08,58.99,59.02,50743.0,55.5613,55.5801,55.4955,55.5237,50743.0
2018-09-04 12:10:00,59.02,59.07,58.97,58.98,32637.0,55.5237,55.5707,55.4766,55.4861,32637.0
2018-09-04 12:15:00,58.98,58.98,58.92,58.96,25089.0,55.4861,55.4861,55.4296,55.4672,25089.0
2018-09-04 12:20:00,58.96,58.96,58.79,58.8,48291.0,55.4672,55.4672,55.3073,55.3167,48291.0
2018-09-04 12:25:00,58.8,58.83,58.78,58.82,44328.0,55.3167,55.3449,55.2979,55.3355,44328.0
2018-09-04 12:30:00,58.83,58.87,58.79,58.82,31597.0,55.3449,55.3826,55.3073,55.3355,31597.0
2018-09-04 12:35:00,58.81,58.89,58.8,58.85,101836.0,55.3261,55.4014,55.3167,55.3638,101836.0
2018-09-04 12:40:00,58.86,58.97,58.85,58.92,26087.0,55.3732,55.4766,55.3638,55.4296,26087.0
2018-09-04 12:45:00,58.92,58.93,58.86,58.9,63233.0,55.4296,55.439,55.3732,55.4108,63233.0
2018-09-04 12:50:00,58.91,58.92,58.86,58.86,25504.0,55.4202,55.4296,55.3732,55.3732,25504.0
2018-09-04 12:55:00,58.86,58.89,58.86,58.89,23332.0,55.3732,55.4014,55.3732,55.4014,23332.0
2018-09-04 13:00:00,58.89,58.94,58.86,58.91,34372.0,55.4014,55.4484,55.3732,55.4202,34372.0
2018-09-04 13:05:00,58.91,58.93,58.85,58.87,17635.0,55.4202,55.439,55.3638,55.3826,17635.0
2018-09-04 13:10:00,58.88,58.89,58.81,58.81,35225.0,55.392,55.4014,55.3261,55.3261,35225.0
2018-09-04 13:15:00,58.82,58.87,58.81,58.83,16678.0,55.3355,55.3826,55.3261,55.3449,16678.0
2018-09-04 13:20:00,58.83,58.84,58.8,58.81,25610.0,55.3449,55.3543,55.3167,55.3261,25610.0
2018-09-04 13:25:00,58.82,58.84,58.73,58.73,25283.0,55.3355,55.3543,55.2509,55.2509,25283.0
2018-09-04 13:30:00,58.74,58.78,58.73,58.74,60379.0,55.2603,55.2979,55.2509,55.2603,60379.0
2018-09-04 13:35:00,58.74,58.75,58.65,58.65,28523.0,55.2603,55.2697,55.1756,55.1756,28523.0
2018-09-04 13:40:00,58.63,58.7,58.56,58.59,27450.0,55.1568,55.2226,55.0909,55.1192,27450.0
2018-09-04 13:45:00,58.6,58.65,58.58,58.64,97117.0,55.1286,55.1756,55.1097,55.1662,97117.0
2018-09-04 13:50:00,58.65,58.73,58.65,58.66,28868.0,55.1756,55.2509,55.1756,55.185,28868.0
2018-09-04 13:55:00,58.67,58.69,58.61,58.61,32931.0,55.1944,55.2132,55.138,55.138,32931.0
2018-09-04 14:00:00,58.6,58.66,58.6,58.66,20917.0,55.1286,55.185,55.1286,55.185,20917.0
2018-09-04 14:05:00,58.65,58.7,58.63,58.64,31842.0,55.1756,55.2226,55.1568,55.1662,31842.0
2018-09-04 14:10:00,58.64,58.73,58.64,58.71,21508.0,55.1662,55.2509,55.1662,55.232,21508.0
2018-09-04 14:15:00,58.7,58.72,58.64,58.66,24698.0,55.2226,55.2415,55.1662,55.185,24698.0
2018-09-04 14:20:00,58.66,58.76,58.65,58.76,37396.0,55.185,55.2791,55.1756,55.2791,37396.0
2018-09-04 14:25:00,58.76,58.79,58.71,58.77,18090.0,55.2791,55.3073,55.232,55.2885,18090.0
2018-09-04 14:30:00,58.76,58.81,58.71,58.8,34149.0,55.2791,55.3261,55.232,55.3167,34149.0
2018-09-04 14:35:00,58.8,58.87,58.79,58.87,22393.0,55.3167,55.3826,55.3073,55.3826,22393.0
2018-09-04 14:40:00,58.86,58.89,58.85,58.86,26303.0,55.3732,55.4014,55.3638,55.3732,26303.0
2018-09-04 14:45:00,58.87,58.87,58.8,58.85,29359.0,55.3826,55.3826,55.3167,55.3638,29359.0
2018-09-04 14:50:00,58.84,58.87,58.82,58.84,43565.0,55.3543,55.3826,55.3355,55.3543,43565.0
2018-09-04 14:55:00,58.85,58.91,58.84,58.91,30134.0,55.3638,55.4202,55.3543,55.4202,30134.0
2018-09-04 15:00:00,58.91,58.91,58.86,58.91,42114.0,55.4202,55.4202,55.3732,55.4202,42114.0
2018-09-04 15:05:00,58.91,58.94,58.85,58.93,101066.0,55.4202,55.4484,55.3638,55.439,101066.0
2018-09-04 15:10:00,58.93,58.94,58.88,58.91,39734.0,55.439,55.4484,55.392,55.4202,39734.0
2018-09-04 15:15:00,58.91,58.94,58.9,58.94,25150.0,55.4202,55.4484,55.4108,55.4484,25150.0
2018-09-04 15:20:00,58.94,58.97,58.91,58.93,48956.0,55.4484,55.4766,55.4202,55.439,48956.0
2018-09-04 15:25:00,58.92,58.93,58.86,58.89,36349.0,55.4296,55.439,55.3732,55.4014,36349.0
2018-09-04 15:30:00,58.89,58.94,58.87,58.93,64616.0,55.4014,55.4484,55.3826,55.439,64616.0
2018-09-04 15:35:00,58.93,58.94,58.89,58.9,53018.0,55.439,55.4484,55.4014,55.4108,53018.0
2018-09-04 15:40:00,58.89,58.9,58.8,58.8,40635.0,55.4014,55.4108,55.3167,55.3167,40635.0
2018-09-04 15:45:00,58.8,58.83,58.75,58.8,81457.0,55.3167,55.3449,55.2697,55.3167,81457.0
2018-09-04 15:50:00,58.8,58.84,58.79,58.81,100199.0,55.3167,55.3543,55.3073,55.3261,100199.0
2018-09-04 15:55:00,58.8,58.9,58.79,58.87,167277.0,55.3167,55.4108,55.3073,55.3826,167277.0
2018-09-05 09:30:00,59.0,59.6,59.0,59.11,370631.0,55.5049,56.0693,55.5049,55.6084,370631.0
2018-09-05 09:35:00,59.09,59.24,58.83,58.85,297142.0,55.5895,55.7306,55.3449,55.3638,297142.0
2018-09-05 09:40:00,58.83,58.91,58.46,58.47,218658.0,55.3449,55.4202,54.9969,55.0063,218658.0
2018-09-05 09:45:00,58.46,58.66,58.25,58.66,218841.0,54.9969,55.185,54.7993,55.185,218841.0
2018-09-05 09:50:00,58.65,58.78,58.45,58.55,131074.0,55.1756,55.2979,54.9874,55.0815,131074.0
2018-09-05 09:55:00,58.55,58.55,58.35,58.39,107193.0,55.0815,55.0815,54.8934,54.931,107193.0
2018-09-05 10:00:00,58.4,58.4,58.11,58.2,246969.0,54.9404,54.9404,54.6676,54.7523,246969.0
2018-09-05 10:05:00,58.2,58.35,58.17,58.18,102283.0,54.7523,54.8934,54.724,54.7334,102283.0
2018-09-05 10:10:00,58.17,58.18,57.84,57.86,169838.0,54.724,54.7334,54.4136,54.4324,169838.0
2018-09-05 10:15:00,57.86,57.87,57.57,57.58,188270.0,54.4324,54.4418,54.1596,54.169,188270.0
2018-09-05 10:20:00,57.56,57.66,57.23,57.38,166434.0,54.1502,54.2442,53.8397,53.9808,166434.0
2018-09-05 10:25:00,57.38,57.65,57.37,57.6,104978.0,53.9808,54.2348,53.9714,54.1878,104978.0
2018-09-05 10:30:00,57.6,57.61,57.39,57.42,80558.0,54.1878,54.1972,53.9902,54.0185,80558.0
2018-09-05 10:35:00,57.44,57.5,57.04,57.16,232799.0,54.0373,54.0937,53.661,53.7739,232799.0
2018-09-05 10:40:00,57.15,57.33,57.03,57.32,144453.0,53.7645,53.9338,53.6516,53.9244,144453.0
2018-09-05 10:45:00,57.31,57.45,57.25,57.38,122524.0,53.915,54.0467,53.8585,53.9808,122524.0
2018-09-05 10:50:00,57.38,57.42,57.28,57.4,76181.0,53.9808,54.0185,53.8868,53.9997,76181.0
2018-09-05 10:55:00,57.39,57.4,57.26,57.28,92084.0,53.9902,53.9997,53.8679,53.8868,92084.0
2018-09-05 11:00:00,57.3,57.33,57.14,57.14,102843.0,53.9056,53.9338,53.7551,53.7551,102843.0
2018-09-05 11:05:00,57.15,57.24,57.14,57.18,46548.0,53.7645,53.8491,53.7551,53.7927,46548.0
2018-09-05 11:10:00,57.18,57.24,57.02,57.03,76731.0,53.7927,53.8491,53.6422,53.6516,76731.0
2018-09-05 11:15:00,57.02,57.2,56.95,57.18,107135.0,53.6422,53.8115,53.5763,53.7927,107135.0
2018-09-05 11:20:00,57.18,57.37,57.18,57.28,153701.0,53.7927,53.9714,53.7927,53.8868,153701.0
2018-09-05 11:25:00,57.27,57.43,57.24,57.4,104790.0,53.8774,54.0279,53.8491,53.9997,104790.0
2018-09-05 11:30:00,57.4,57.58,57.36,57.54,120632.0,53.9997,54.169,53.962,54.1314,120632.0
2018-09-05 11:35:00,57.54,57.72,57.54,57.63,255333.0,54.1314,54.3007,54.1314,54.216,255333.0
2018-09-05 11:40:00,57.63,57.63,57.24,57.27,99361.0,54.216,54.216,53.8491,53.8774,99361.0
2018-09-05 11:45:00,57.28,57.31,57.16,57.3,99365.0,53.8868,53.915,53.7739,53.9056,99365.0
2018-09-05 11:50:00,57.3,57.46,57.24,57.25,91510.0,53.9056,54.0561,53.8491,53.8585,91510.0
2018-09-05 11:55:00,57.25,57.25,57.07,57.07,48851.0,53.8585,53.8585,53.6892,53.6892,48851.0
2018-09-05 12:00:00,57.07,57.25,57.06,57.18,66214.0,53.6892,53.8585,53.6798,53.7927,66214.0
2018-09-05 12:05:00,57.18,57.2,57.07,57.08,41976.0,53.7927,53.8115,53.6892,53.6986,41976.0
2018-09-05 12:10:00,57.08,57.16,57.08,57.13,46454.0,53.6986,53.7739,53.6986,53.7456,46454.0
2018-09-05 12:15:00,57.13,57.15,57.06,57.14,71399.0,53.7456,53.7645,53.6798,53.7551,71399.0
2018-09-05 12:20:00,57.14,57.4,57.14,57.4,53503.0,53.7551,53.9997,53.7551,53.9997,53503.0
2018-09-05 12:25:00,57.4,57.4,57.31,57.34,68641.0,53.9997,53.9997,53.915,53.9432,68641.0
2018-09-05 12:30:00,57.34,57.44,57.31,57.33,106973.0,53.9432,54.0373,53.915,53.9338,106973.0
2018-09-05 12:35:00,57.33,57.39,57.32,57.39,33379.0,53.9338,53.9902,53.9244,53.9902,33379.0
2018-09-05 12:40:00,57.39,57.39,57.32,57.36,36701.0,53.9902,53.9902,53.9244,53.962,36701.0
2018-09-05 12:45:00,57.37,57.39,57.32,57.32,37597.0,53.9714,53.9902,53.9244,53.9244,37597.0
2018-09-05 12:50:00,57.32,57.33,57.27,57.31,61814.0,53.9244,53.9338,53.8774,53.915,61814.0
2018-09-05 12:55:00,57.3,57.31,57.28,57.3,28324.0,53.9056,53.915,53.8868,53.9056,28324.0
2018-09-05 13:00:00,57.3,57.36,57.29,57.35,40757.0,53.9056,53.962,53.8962,53.9526,40757.0
2018-09-05 13:05:00,57.35,57.39,57.34,57.38,22045.0,53.9526,53.9902,53.9432,53.9808,22045.0
2018-09-05 13:10:00,57.38,57.38,57.34,57.36,38378.0,53.9808,53.9808,53.9432,53.962,38378.0
2018-09-05 13:15:00,57.35,57.42,57.35,57.37,44439.0,53.9526,54.0185,53.9526,53.9714,44439.0
2018-09-05 13:20:00,57.37,57.38,57.35,57.37,28957.0,53.9714,53.9808,53.9526,53.9714,28957.0
2018-09-05 13:25:00,57.37,57.4,57.36,57.39,41483.0,53.9714,53.9997,53.962,53.9902,41483.0
2018-09-05 13:30:00,57.4,57.47,57.37,57.39,98833.0,53.9997,54.0655,53.9714,53.9902,98833.0
2018-09-05 13:35:00,57.39,57.4,57.34,57.4,45023.0,53.9902,53.9997,53.9432,53.9997,45023.0
2018-09-05 13:40:00,57.4,57.4,57.33,57.35,39448.0,53.9997,53.9997,53.9338,53.9526,39448.0
2018-09-05 13:45:00,57.35,57.35,57.32,57.34,54293.0,53.9526,53.9526,53.9244,53.9432,54293.0
2018-09-05 13:50:00,57.34,57.34,57.32,57.33,23711.0,53.9432,53.9432,53.9244,53.9338,23711.0
2018-09-05 13:55:00,57.33,57.36,57.28,57.33,106233.0,53.9338,53.962,53.8868,53.9338,106233.0
2018-09-05 14:00:00,57.33,57.36,57.32,57.32,42171.0,53.9338,53.962,53.9244,53.9244,42171.0
2018-09-05 14:05:00,57.31,57.34,57.29,57.3,40955.0,53.915,53.9432,53.8962,53.9056,40955.0
2018-09-05 14:10:00,57.3,57.31,57.18,57.18,155629.0,53.9056,53.915,53.7927,53.7927,155629.0
2018-09-05 14:15:00,57.19,57.27,57.19,57.27,84235.0,53.8021,53.8774,53.8021,53.8774,84235.0
2018-09-05 14:20:00,57.27,57.3,57.24,57.26,88673.0,53.8774,53.9056,53.8491,53.8679,88673.0
2018-09-05 14:25:00,57.25,57.26,57.24,57.26,85369.0,53.8585,53.8679,53.8491,53.8679,85369.0
2018-09-05 14:30:00,57.26,57.26,57.24,57.24,49302.0,53.8679,53.8679,53.8491,53.8491,49302.0
2018-09-05 14:35:00,57.25,57.31,57.24,57.29,42473.0,53.8585,53.915,53.8491,53.8962,42473.0
2018-09-05 14:40:00,57.3,57.3,57.27,57.27,35855.0,53.9056,53.9056,53.8774,53.8774,35855.0
2018-09-05 14:45:00,57.28,57.28,57.24,57.25,52429.0,53.8868,53.8868,53.8491,53.8585,52429.0
2018-09-05 14:50:00,57.25,57.25,57.23,57.25,30829.0,53.8585,53.8585,53.8397,53.8585,30829.0
2018-09-05 14:55:00,57.24,57.28,57.24,57.28,46108.0,53.8491,53.8868,53.8491,53.8868,46108.0
2018-09-05 15:00:00,57.28,57.34,57.27,57.3,63091.0,53.8868,53.9432,53.8774,53.9056,63091.0
2018-09-05 15:05:00,57.31,57.31,57.29,57.3,42070.0,53.915,53.915,53.8962,53.9056,42070.0
2018-09-05 15:10:00,57.3,57.3,57.26,57.27,28655.0,53.9056,53.9056,53.8679,53.8774,28655.0
2018-09-05 15:15:00,57.26,57.35,57.25,57.33,64738.0,53.8679,53.9526,53.8585,53.9338,64738.0
2018-09-05 15:20:00,57.32,57.33,57.27,57.29,37698.0,53.9244,53.9338,53.8774,53.8962,37698.0
2018-09-05 15:25:00,57.29,57.33,57.27,57.33,44628.0,53.8962,53.9338,53.8774,53.9338,44628.0
2018-09-05 15:30:00,57.33,57.42,57.31,57.33,94449.0,53.9338,54.0185,53.915,53.9338,94449.0
2018-09-05 15:35:00,57.33,57.36,57.32,57.36,91558.0,53.9338,53.962,53.9244,53.962,91558.0
2018-09-05 15:40:00,57.36,57.36,57.33,57.33,87551.0,53.962,53.962,53.9338,53.9338,87551.0
2018-09-05 15:45:00,57.33,57.33,57.24,57.25,156764.0,53.9338,53.9338,53.8491,53.8585,156764.0
2018-09-05 15:50:00,57.25,57.27,57.18,57.19,198022.0,53.8585,53.8774,53.7927,53.8021,198022.0
2018-09-05 15:55:00,57.19,57.22,57.17,57.21,424317.0,53.8021,53.8303,53.7833,53.8209,424317.0
2018-09-06 09:30:00,57.21,57.52,57.16,57.42,122521.0,53.8209,54.1125,53.7739,54.0185,122521.0
2018-09-06 09:35:00,57.43,57.47,57.26,57.27,68059.0,54.0279,54.0655,53.8679,53.8774,68059.0
2018-09-06 09:40:00,57.29,57.32,57.06,57.18,102838.0,53.8962,53.9244,53.6798,53.7927,102838.0
2018-09-06 09:45:00,57.17,57.2,57.05,57.09,82066.0,53.7833,53.8115,53.6704,53.708,82066.0
2018-09-06 09:50:00,57.09,57.11,56.97,56.99,98198.0,53.708,53.7268,53.5951,53.6139,98198.0
2018-09-06 09:55:00,56.99,57.19,56.98,57.1,77676.0,53.6139,53.8021,53.6045,53.7174,77676.0
2018-09-06 10:00:00,57.1,57.13,56.95,56.99,81382.0,53.7174,53.7456,53.5763,53.6139,81382.0
2018-09-06 10:05:00,56.98,57.01,56.9,56.99,74214.0,53.6045,53.6328,53.5293,53.6139,74214.0
2018-09-06 10:10:00,56.99,56.99,56.74,56.84,193377.0,53.6139,53.6139,53.3787,53.4728,193377.0
2018-09-06 10:15:00,56.84,56.89,56.8,56.84,89802.0,53.4728,53.5199,53.4352,53.4728,89802.0
2018-09-06 10:20:00,56.85,56.92,56.78,56.84,150517.0,53.4822,53.5481,53.4164,53.4728,150517.0
2018-09-06 10:25:00,56.85,57.04,56.85,56.94,89880.0,53.4822,53.661,53.4822,53.5669,89880.0
2018-09-06 10:30:00,56.94,56.95,56.83,56.83,85938.0,53.5669,53.5763,53.4634,53.4634,85938.0
2018-09-06 10:35:00,56.83,56.92,56.78,56.87,131417.0,53.4634,53.5481,53.4164,53.501,131417.0
2018-09-06 10:40:00,56.86,56.95,56.76,56.94,74250.0,53.4916,53.5763,53.3976,53.5669,74250.0
2018-09-06 10:45:00,56.94,57.02,56.83,56.86,60289.0,53.5669,53.6422,53.4634,53.4916,60289.0
2018-09-06 10:50:00,56.87,56.95,56.84,56.87,158752.0,53.501,53.5763,53.4728,53.501,158752.0
2018-09-06 10:55:00,56.86,56.92,56.82,56.84,63334.0,53.4916,53.5481,53.454,53.4728,63334.0
2018-09-06 11:00:00,56.85,56.85,56.64,56.64,59977.0,53.4822,53.4822,53.2847,53.2847,59977.0
2018-09-06 11:05:00,56.65,56.66,56.55,56.59,66045.0,53.2941,53.3035,53.2,53.2376,66045.0
2018-09-06 11:10:00,56.58,56.61,56.5,56.54,57096.0,53.2282,53.2564,53.153,53.1906,57096.0
2018-09-06 11:15:00,56.55,56.72,56.52,56.69,45419.0,53.2,53.3599,53.1718,53.3317,45419.0
2018-09-06 11:20:00,56.7,56.74,56.61,56.72,43475.0,53.3411,53.3787,53.2564,53.3599,43475.0
2018-09-06 11:25:00,56.71,56.78,56.69,56.77,40455.0,53.3505,53.4164,53.3317,53.407,40455.0
2018-09-06 11:30:00,56.77,56.78,56.59,56.61,120614.0,53.407,53.4164,53.2376,53.2564,120614.0
2018-09-06 11:35:00,56.62,56.62,56.39,56.42,208899.0,53.2659,53.2659,53.0495,53.0777,208899.0
2018-09-06 11:40:00,56.42,56.55,56.41,56.5,54068.0,53.0777,53.2,53.0683,53.153,54068.0
2018-09-06 11:45:00,56.49,56.61,56.46,56.6,116861.0,53.1436,53.2564,53.1153,53.247,116861.0
2018-09-06 11:50:00,56.6,56.63,56.48,56.49,113165.0,53.247,53.2753,53.1342,53.1436,113165.0
2018-09-06 11:55:00,56.5,56.57,56.47,56.47,73128.0,53.153,53.2188,53.1247,53.1247,73128.0
2018-09-06 12:00:00,56.47,56.53,56.44,56.53,31469.0,53.1247,53.1812,53.0965,53.1812,31469.0
2018-09-06 12:05:00,56.53,56.57,56.5,56.57,28595.0,53.1812,53.2188,53.153,53.2188,28595.0
2018-09-06 12:10:00,56.57,56.57,56.47,56.49,34174.0,53.2188,53.2188,53.1247,53.1436,34174.0
2018-09-06 12:15:00,56.5,56.55,56.48,56.51,40341.0,53.153,53.2,53.1342,53.1624,40341.0
2018-09-06 12:20:00,56.52,56.55,56.5,56.5,28167.0,53.1718,53.2,53.153,53.153,28167.0
2018-09-06 12:25:00,56.51,56.52,56.44,56.46,33542.0,53.1624,53.1718,53.0965,53.1153,33542.0
2018-09-06 12:30:00,56.46,56.48,56.19,56.3,117025.0,53.1153,53.1342,52.8613,52.9648,117025.0
2018-09-06 12:35:00,56.3,56.33,56.18,56.31,303354.0,52.9648,52.993,52.8519,52.9742,303354.0
2018-09-06 12:40:00,56.32,56.47,56.32,56.47,71565.0,52.9836,53.1247,52.9836,53.1247,71565.0
2018-09-06 12:45:00,56.47,56.55,56.45,56.48,43128.0,53.1247,53.2,53.1059,53.1342,43128.0
2018-09-06 12:50:00,56.47,56.52,56.45,56.48,50580.0,53.1247,53.1718,53.1059,53.1342,50580.0
2018-09-06 12:55:00,56.48,56.49,56.41,56.41,56832.0,53.1342,53.1436,53.0683,53.0683,56832.0
2018-09-06 13:00:00,56.41,56.41,56.29,56.34,47382.0,53.0683,53.0683,52.9554,53.0024,47382.0
2018-09-06 13:05:00,56.34,56.44,56.33,56.38,36319.0,53.0024,53.0965,52.993,53.0401,36319.0
2018-09-06 13:10:00,56.38,56.38,56.32,56.35,26476.0,53.0401,53.0401,52.9836,53.0119,26476.0
2018-09-06 13:15:00,56.34,56.44,56.34,56.43,23699.0,53.0024,53.0965,53.0024,53.0871,23699.0
2018-09-06 13:20:00,56.43,56.46,56.41,56.46,52001.0,53.0871,53.1153,53.0683,53.1153,52001.0
2018-09-06 13:25:00,56.45,56.5,56.45,56.46,62583.0,53.1059,53.153,53.1059,53.1153,62583.0
2018-09-06 13:30:00,56.47,56.5,56.4,56.48,143089.0,53.1247,53.153,53.0589,53.1342,143089.0
2018-09-06 13:35:00,56.48,56.54,56.47,56.52,50657.0,53.1342,53.1906,53.1247,53.1718,50657.0
2018-09-06 13:40:00,56.53,56.55,56.49,56.52,56631.0,53.1812,53.2,53.1436,53.1718,56631.0
2018-09-06 13:45:00,56.51,56.56,56.49,56.51,43292.0,53.1624,53.2094,53.1436,53.1624,43292.0
2018-09-06 13:50:00,56.51,56.51,56.47,56.48,22233.0,53.1624,53.1624,53.1247,53.1342,22233.0
2018-09-06 13:55:00,56.48,56.59,56.47,56.58,48659.0,53.1342,53.2376,53.1247,53.2282,48659.0
2018-09-06 14:00:00,56.58,56.65,56.55,56.6,57142.0,53.2282,53.2941,53.2,53.247,57142.0
2018-09-06 14:05:00,56.6,56.6,56.55,56.57,31829.0,53.247,53.247,53.2,53.2188,31829.0
2018-09-06 14:10:00,56.56,56.62,56.56,56.6,30123.0,53.2094,53.2659,53.2094,53.247,30123.0
2018-09-06 14:15:00,56.6,56.61,56.52,56.52,50399.0,53.247,53.2564,53.1718,53.1718,50399.0
2018-09-06 14:20:00,56.52,56.55,56.45,56.5,173825.0,53.1718,53.2,53.1059,53.153,173825.0
2018-09-06 14:25:00,56.49,56.55,56.49,56.51,42404.0,53.1436,53.2,53.1436,53.1624,42404.0
2018-09-06 14:30:00,56.51,56.6,56.5,56.6,88253.0,53.1624,53.247,53.153,53.247,88253.0
2018-09-06 14:35:00,56.6,56.61,56.56,56.59,23898.0,53.247,53.2564,53.2094,53.2376,23898.0
2018-09-06 14:40:00,56.59,56.6,56.55,56.57,35913.0,53.2376,53.247,53.2,53.2188,35913.0
2018-09-06 14:45:00,56.57,56.58,56.56,56.58,51022.0,53.2188,53.2282,53.2094,53.2282,51022.0
2018-09-06 14:50:00,56.57,56.59,56.56,56.59,29430.0,53.2188,53.2376,53.2094,53.2376,29430.0
2018-09-06 14:55:00,56.58,56.6,56.58,56.59,42585.0,53.2282,53.247,53.2282,53.2376,42585.0
2018-09-06 15:00:00,56.58,56.74,56.58,56.7,71223.0,53.2282,53.3787,53.2282,53.3411,71223.0
2018-09-06 15:05:00,56.7,56.72,56.66,56.7,48513.0,53.3411,53.3599,53.3035,53.3411,48513.0
2018-09-06 15:10:00,56.7,56.71,56.68,56.71,45339.0,53.3411,53.3505,53.3223,53.3505,45339.0
2018-09-06 15:15:00,56.71,56.72,56.61,56.62,49113.0,53.3505,53.3599,53.2564,53.2659,49113.0
2018-09-06 15:20:00,56.62,56.64,56.59,56.6,40096.0,53.2659,53.2847,53.2376,53.247,40096.0
2018-09-06 15:25:00,56.6,56.61,56.54,56.55,159433.0,53.247,53.2564,53.1906,53.2,159433.0
2018-09-06 15:30:00,56.56,56.57,56.5,56.51,153336.0,53.2094,53.2188,53.153,53.1624,153336.0
2018-09-06 15:35:00,56.51,56.53,56.49,56.53,74930.0,53.1624,53.1812,53.1436,53.1812,74930.0
2018-09-06 15:40:00,56.53,56.53,56.48,56.48,97891.0,53.1812,53.1812,53.1342,53.1342,97891.0
2018-09-06 15:45:00,56.48,56.52,56.45,56.48,180251.0,53.1342,53.1718,53.1059,53.1342,180251.0
2018-09-06 15:50:00,56.47,56.5,56.45,56.5,197747.0,53.1247,53.153,53.1059,53.153,197747.0
2018-09-06 15:55:00,56.5,56.54,56.41,56.44,362076.0,53.153,53.1906,53.0683,53.0965,362076.0
2018-09-07 09:30:00,56.08,56.08,55.69,55.8,173769.0,52.7578,52.7578,52.3909,52.4944,173769.0
2018-09-07 09:35:00,55.8,56.21,55.79,56.19,108488.0,52.4944,52.8801,52.485,52.8613,108488.0
2018-09-07 09:40:00,56.2,56.52,56.2,56.52,79931.0,52.8707,53.1718,52.8707,53.1718,79931.0
2018-09-07 09:45:00,56.52,56.88,56.5,56.78,175326.0,53.1718,53.5105,53.153,53.4164,175326.0
2018-09-07 09:50:00,56.78,57.04,56.74,57.01,105033.0,53.4164,53.661,53.3787,53.6328,105033.0
2018-09-07 09:55:00,57.02,57.08,56.89,56.97,168208.0,53.6422,53.6986,53.5199,53.5951,168208.0
2018-09-07 10:00:00,56.97,57.08,56.94,57.01,60999.0,53.5951,53.6986,53.5669,53.6328,60999.0
2018-09-07 10:05:00,57.01,57.37,56.99,57.37,80748.0,53.6328,53.9714,53.6139,53.9714,80748.0
2018-09-07 10:10:00,57.35,57.45,57.34,57.38,78827.0,53.9526,54.0467,53.9432,53.9808,78827.0
2018-09-07 10:15:00,57.38,57.43,57.31,57.42,44545.0,53.9808,54.0279,53.915,54.0185,44545.0
2018-09-07 10:20:00,57.42,57.57,57.41,57.52,78965.0,54.0185,54.1596,54.0091,54.1125,78965.0
2018-09-07 10:25:00,57.52,57.57,57.42,57.54,59914.0,54.1125,54.1596,54.0185,54.1314,59914.0
2018-09-07 10:30:00,57.55,57.56,57.43,57.44,53341.0,54.1408,54.1502,54.0279,54.0373,53341.0
2018-09-07 10:35:00,57.44,57.47,57.35,57.41,66075.0,54.0373,54.0655,53.9526,54.0091,66075.0
2018-09-07 10:40:00,57.41,57.47,57.34,57.46,55002.0,54.0091,54.0655,53.9432,54.0561,55002.0
2018-09-07 10:45:00,57.45,57.58,57.45,57.56,80107.0,54.0467,54.169,54.0467,54.1502,80107.0
2018-09-07 10:50:00,57.55,57.59,57.49,57.53,76250.0,54.1408,54.1784,54.0843,54.1219,76250.0
2018-09-07 10:55:00,57.51,57.59,57.51,57.56,52003.0,54.1031,54.1784,54.1031,54.1502,52003.0
2018-09-07 11:00:00,57.58,57.65,57.56,57.56,66708.0,54.169,54.2348,54.1502,54.1502,66708.0
2018-09-07 11:05:00,57.55,57.6,57.54,57.57,112263.0,54.1408,54.1878,54.1314,54.1596,112263.0
2018-09-07 11:10:00,57.57,57.62,57.56,57.58,76776.0,54.1596,54.2066,54.1502,54.169,76776.0
2018-09-07 11:15:00,57.58,57.63,57.56,57.61,89452.0,54.169,54.216,54.1502,54.1972,89452.0
2018-09-07 11:20:00,57.61,57.65,57.58,57.62,124673.0,54.1972,54.2348,54.169,54.2066,124673.0
2018-09-07 11:25:00,57.61,57.65,57.57,57.62,99809.0,54.1972,54.2348,54.1596,54.2066,99809.0
2018-09-07 11:30:00,57.62,57.62,57.55,57.6,151744.0,54.2066,54.2066,54.1408,54.1878,151744.0
2018-09-07 11:35:00,57.61,57.69,57.61,57.67,178755.0,54.1972,54.2725,54.1972,54.2537,178755.0
2018-09-07 11:40:00,57.67,57.68,57.46,57.51,117171.0,54.2537,54.2631,54.0561,54.1031,117171.0
2018-09-07 11:45:00,57.52,57.54,57.39,57.44,51922.0,54.1125,54.1314,53.9902,54.0373,51922.0
2018-09-07 11:50:00,57.44,57.46,57.36,57.36,45484.0,54.0373,54.0561,53.962,53.962,45484.0
2018-09-07 11:55:00,57.36,57.39,57.31,57.38,57236.0,53.962,53.9902,53.915,53.9808,57236.0
2018-09-07 12:00:00,57.37,57.42,57.36,57.39,67870.0,53.9714,54.0185,53.962,53.9902,67870.0
2018-09-07 12:05:00,57.39,57.44,57.1,57.14,96092.0,53.9902,54.0373,53.7174,53.7551,96092.0
2018-09-07 12:10:00,57.15,57.26,57.13,57.23,50999.0,53.7645,53.8679,53.7456,53.8397,50999.0
2018-09-07 12:15:00,57.22,57.22,57.07,57.08,33478.0,53.8303,53.8303,53.6892,53.6986,33478.0
2018-09-07 12:20:00,57.07,57.16,57.06,57.06,58995.0,53.6892,53.7739,53.6798,53.6798,58995.0
2018-09-07 12:25:00,57.04,57.04,56.83,56.85,79482.0,53.661,53.661,53.4634,53.4822,79482.0
2018-09-07 12:30:00,56.85,56.96,56.77,56.78,111827.0,53.4822,53.5857,53.407,53.4164,111827.0
2018-09-07 12:35:00,56.79,56.85,56.76,56.81,67030.0,53.4258,53.4822,53.3976,53.4446,67030.0
2018-09-07 12:40:00,56.8,56.8,56.62,56.66,89502.0,53.4352,53.4352,53.2659,53.3035,89502.0
2018-09-07 12:45:00,56.65,56.71,56.65,56.7,96346.0,53.2941,53.3505,53.2941,53.3411,96346.0
2018-09-07 12:50:00,56.7,56.76,56.66,56.76,81007.0,53.3411,53.3976,53.3035,53.3976,81007.0
2018-09-07 12:55:00,56.76,56.81,56.73,56.76,46297.0,53.3976,53.4446,53.3693,53.3976,46297.0
2018-09-07 13:00:00,56.76,56.77,56.69,56.7,28998.0,53.3976,53.407,53.3317,53.3411,28998.0
2018-09-07 13:05:00,56.7,56.7,56.62,56.64,43516.0,53.3411,53.3411,53.2659,53.2847,43516.0
2018-09-07 13:10:00,56.64,56.7,56.61,56.62,28232.0,53.2847,53.3411,53.2564,53.2659,28232.0
2018-09-07 13:15:00,56.61,56.69,56.61,56.68,23860.0,53.2564,53.3317,53.2564,53.3223,23860.0
2018-09-07 13:20:00,56.67,56.76,56.66,56.73,19887.0,53.3129,53.3976,53.3035,53.3693,19887.0
2018-09-07 13:25:00,56.73,56.77,56.72,56.75,27853.0,53.3693,53.407,53.3599,53.3882,27853.0
2018-09-07 13:30:00,56.75,56.81,56.74,56.75,27649.0,53.3882,53.4446,53.3787,53.3882,27649.0
2018-09-07 13:35:00,56.75,56.75,56.65,56.66,20546.0,53.3882,53.3882,53.2941,53.3035,20546.0
2018-09-07 13:40:00,56.65,56.67,56.63,56.65,21684.0,53.2941,53.3129,53.2753,53.2941,21684.0
2018-09-07 13:45:00,56.64,56.7,56.63,56.65,20459.0,53.2847,53.3411,53.2753,53.2941,20459.0
2018-09-07 13:50:00,56.66,56.74,56.66,56.71,19040.0,53.3035,53.3787,53.3035,53.3505,19040.0
2018-09-07 13:55:00,56.72,56.77,56.7,56.74,19007.0,53.3599,53.407,53.3411,53.3787,19007.0
2018-09-07 14:00:00,56.73,56.81,56.73,56.74,26812.0,53.3693,53.4446,53.3693,53.3787,26812.0
2018-09-07 14:05:00,56.73,56.75,56.7,56.75,14700.0,53.3693,53.3882,53.3411,53.3882,14700.0
2018-09-07 14:10:00,56.75,56.88,56.75,56.88,19755.0,53.3882,53.5105,53.3882,53.5105,19755.0
2018-09-07 14:15:00,56.87,56.88,56.78,56.79,19528.0,53.501,53.5105,53.4164,53.4258,19528.0
2018-09-07 14:20:00,56.78,56.8,56.75,56.78,26246.0,53.4164,53.4352,53.3882,53.4164,26246.0
2018-09-07 14:25:00,56.79,56.86,56.76,56.86,19974.0,53.4258,53.4916,53.3976,53.4916,19974.0
2018-09-07 14:30:00,56.86,56.87,56.8,56.83,34280.0,53.4916,53.501,53.4352,53.4634,34280.0
2018-09-07 14:35:00,56.83,56.87,56.82,56.87,22076.0,53.4634,53.501,53.454,53.501,22076.0
2018-09-07 14:40:00,56.86,56.87,56.77,56.77,40988.0,53.4916,53.501,53.407,53.407,40988.0
2018-09-07 14:45:00,56.77,56.85,56.77,56.85,66427.0,53.407,53.4822,53.407,53.4822,66427.0
2018-09-07 14:50:00,56.85,56.86,56.8,56.82,33991.0,53.4822,53.4916,53.4352,53.454,33991.0
2018-09-07 14:55:00,56.83,56.88,56.82,56.87,47336.0,53.4634,53.5105,53.454,53.501,47336.0
2018-09-07 15:00:00,56.87,56.87,56.81,56.84,44690.0,53.501,53.501,53.4446,53.4728,44690.0
2018-09-07 15:05:00,56.84,56.85,56.81,56.85,43312.0,53.4728,53.4822,53.4446,53.4822,43312.0
2018-09-07 15:10:00,56.85,56.92,56.84,56.91,59435.0,53.4822,53.5481,53.4728,53.5387,59435.0
2018-09-07 15:15:00,56.92,56.98,56.9,56.98,31372.0,53.5481,53.6045,53.5293,53.6045,31372.0
2018-09-07 15:20:00,56.97,56.99,56.88,56.9,41539.0,53.5951,53.6139,53.5105,53.5293,41539.0
2018-09-07 15:25:00,56.9,56.93,56.89,56.91,43542.0,53.5293,53.5575,53.5199,53.5387,43542.0
2018-09-07 15:30:00,56.91,56.95,56.87,56.91,56310.0,53.5387,53.5763,53.501,53.5387,56310.0
2018-09-07 15:35:00,56.9,56.92,56.85,56.9,63799.0,53.5293,53.5481,53.4822,53.5293,63799.0
2018-09-07 15:40:00,56.89,56.91,56.86,56.87,74536.0,53.5199,53.5387,53.4916,53.501,74536.0
2018-09-07 15:45:00,56.86,56.9,56.84,56.88,74343.0,53.4916,53.5293,53.4728,53.5105,74343.0
2018-09-07 15:50:00,56.87,56.9,56.84,56.89,132990.0,53.501,53.5293,53.4728,53.5199,132990.0
2018-09-07 15:55:00,56.89,56.93,56.85,56.87,261708.0,53.5199,53.5575,53.4822,53.501,261708.0
2018-09-10 09:30:00,57.05,57.13,56.82,57.06,109991.0,53.6704,53.7456,53.454,53.6798,109991.0
2018-09-10 09:35:00,57.07,57.14,56.97,57.1,55800.0,53.6892,53.7551,53.5951,53.7174,55800.0
2018-09-10 09:40:00,57.1,57.31,57.1,57.22,34598.0,53.7174,53.915,53.7174,53.8303,34598.0
2018-09-10 09:45:00,57.2,57.3,57.12,57.29,65485.0,53.8115,53.9056,53.7362,53.8962,65485.0
2018-09-10 09:50:00,57.29,57.34,57.21,57.29,35949.0,53.8962,53.9432,53.8209,53.8962,35949.0
2018-09-10 09:55:00,57.28,57.29,57.21,57.24,52335.0,53.8868,53.8962,53.8209,53.8491,52335.0
2018-09-10 10:00:00,57.24,57.33,57.21,57.29,63930.0,53.8491,53.9338,53.8209,53.8962,63930.0
2018-09-10 10:05:00,57.29,57.36,57.28,57.34,66030.0,53.8962,53.962,53.8868,53.9432,66030.0
2018-09-10 10:10:00,57.33,57.33,57.26,57.3,28241.0,53.9338,53.9338,53.8679,53.9056,28241.0
2018-09-10 10:15:00,57.29,57.4,57.26,57.38,36739.0,53.8962,53.9997,53.8679,53.9808,36739.0
2018-09-10 10:20:00,57.38,57.44,57.32,57.33,33450.0,53.9808,54.0373,53.9244,53.9338,33450.0
2018-09-10 10:25:00,57.32,57.36,57.25,57.35,18099.0,53.9244,53.962,53.8585,53.9526,18099.0
2018-09-10 10:30:00,57.36,57.54,57.35,57.47,106438.0,53.962,54.1314,53.9526,54.0655,106438.0
2018-09-10 10:35:00,57.47,57.51,57.39,57.51,39657.0,54.0655,54.1031,53.9902,54.1031,39657.0
2018-09-10 10:40:00,57.5,57.51,57.42,57.47,40214.0,54.0937,54.1031,54.0185,54.0655,40214.0
2018-09-10 10:45:00,57.48,57.5,57.44,57.5,20972.0,54.0749,54.0937,54.0373,54.0937,20972.0
2018-09-10 10:50:00,57.5,57.62,57.49,57.56,47790.0,54.0937,54.2066,54.0843,54.1502,47790.0
2018-09-10 10:55:00,57.56,57.56,57.49,57.54,38175.0,54.1502,54.1502,54.0843,54.1314,38175.0
2018-09-10 11:00:00,57.54,57.57,57.48,57.55,49311.0,54.1314,54.1596,54.0749,54.1408,49311.0
2018-09-10 11:05:00,57.55,57.64,57.51,57.64,52852.0,54.1408,54.2254,54.1031,54.2254,52852.0
2018-09-10 11:10:00,57.64,57.73,57.63,57.73,39070.0,54.2254,54.3101,54.216,54.3101,39070.0
2018-09-10 11:15:00,57.72,57.73,57.65,57.73,47795.0,54.3007,54.3101,54.2348,54.3101,47795.0
2018-09-10 11:20:00,57.73,57.74,57.64,57.69,23362.0,54.3101,54.3195,54.2254,54.2725,23362.0
2018-09-10 11:25:00,57.71,57.73,57.67,57.73,42668.0,54.2913,54.3101,54.2537,54.3101,42668.0
2018-09-10 11:30:00,57.73,57.74,57.66,57.67,26178.0,54.3101,54.3195,54.2442,54.2537,26178.0
2018-09-10 11:35:00,57.66,57.67,57.56,57.58,27950.0,54.2442,54.2537,54.1502,54.169,27950.0
2018-09-10 11:40:00,57.58,57.6,57.51,57.56,28779.0,54.169,54.1878,54.1031,54.1502,28779.0
2018-09-10 11:45:00,57.57,57.66,57.56,57.66,20695.0,54.1596,54.2442,54.1502,54.2442,20695.0
2018-09-10 11:50:00,57.66,57.71,57.65,57.7,21390.0,54.2442,54.2913,54.2348,54.2819,21390.0
2018-09-10 11:55:00,57.7,57.71,57.64,57.66,22226.0,54.2819,54.2913,54.2254,54.2442,22226.0
2018-09-10 12:00:00,57.66,57.69,57.63,57.69,18782.0,54.2442,54.2725,54.216,54.2725,18782.0
2018-09-10 12:05:00,57.7,57.7,57.65,57.65,15006.0,54.2819,54.2819,54.2348,54.2348,15006.0
2018-09-10 12:10:00,57.66,57.71,57.65,57.69,28118.0,54.2442,54.2913,54.2348,54.2725,28118.0
2018-09-10 12:15:00,57.69,57.74,57.68,57.71,26811.0,54.2725,54.3195,54.2631,54.2913,26811.0
2018-09-10 12:20:00,57.69,57.69,57.64,57.65,16164.0,54.2725,54.2725,54.2254,54.2348,16164.0
2018-09-10 12:25:00,57.66,57.72,57.65,57.66,36597.0,54.2442,54.3007,54.2348,54.2442,36597.0
2018-09-10 12:30:00,57.65,57.65,57.6,57.64,56552.0,54.2348,54.2348,54.1878,54.2254,56552.0
2018-09-10 12:35:00,57.64,57.64,57.5,57.51,34992.0,54.2254,54.2254,54.0937,54.1031,34992.0
2018-09-10 12:40:00,57.5,57.52,57.47,57.48,26242.0,54.0937,54.1125,54.0655,54.0749,26242.0
2018-09-10 12:45:00,57.48,57.54,57.46,57.47,37110.0,54.0749,54.1314,54.0561,54.0655,37110.0
2018-09-10 12:50:00,57.47,57.47,57.41,57.46,16997.0,54.0655,54.0655,54.0091,54.0561,16997.0
2018-09-10 12:55:00,57.46,57.46,57.42,57.45,15986.0,54.0561,54.0561,54.0185,54.0467,15986.0
2018-09-10 13:00:00,57.45,57.53,57.44,57.47,26543.0,54.0467,54.1219,54.0373,54.0655,26543.0
2018-09-10 13:05:00,57.47,57.48,57.46,57.47,12792.0,54.0655,54.0749,54.0561,54.0655,12792.0
2018-09-10 13:10:00,57.48,57.53,57.46,57.52,35961.0,54.0749,54.1219,54.0561,54.1125,35961.0
2018-09-10 13:15:00,57.51,57.54,57.51,57.54,15929.0,54.1031,54.1314,54.1031,54.1314,15929.0
2018-09-10 13:20:00,57.55,57.59,57.54,57.59,21545.0,54.1408,54.1784,54.1314,54.1784,21545.0
2018-09-10 13:25:00,57.58,57.68,57.58,57.66,50984.0,54.169,54.2631,54.169,54.2442,50984.0
2018-09-10 13:30:00,57.66,57.67,57.62,57.62,23890.0,54.2442,54.2537,54.2066,54.2066,23890.0
2018-09-10 13:35:00,57.62,57.63,57.59,57.6,9750.0,54.2066,54.216,54.1784,54.1878,9750.0
2018-09-10 13:40:00,57.6,57.66,57.59,57.63,23427.0,54.1878,54.2442,54.1784,54.216,23427.0
2018-09-10 13:45:00,57.62,57.63,57.57,57.58,17819.0,54.2066,54.216,54.1596,54.169,17819.0
2018-09-10 13:50:00,57.59,57.61,57.54,57.61,21857.0,54.1784,54.1972,54.1314,54.1972,21857.0
2018-09-10 13:55:00,57.6,57.61,57.56,57.6,15526.0,54.1878,54.1972,54.1502,54.1878,15526.0
2018-09-10 14:00:00,57.6,57.64,57.57,57.61,26883.0,54.1878,54.2254,54.1596,54.1972,26883.0
2018-09-10 14:05:00,57.62,57.64,57.56,57.57,23478.0,54.2066,54.2254,54.1502,54.1596,23478.0
2018-09-10 14:10:00,57.57,57.59,57.56,57.57,21821.0,54.1596,54.1784,54.1502,54.1596,21821.0
2018-09-10 14:15:00,57.57,57.62,57.56,57.62,28602.0,54.1596,54.2066,54.1502,54.2066,28602.0
2018-09-10 14:20:00,57.61,57.62,57.54,57.56,21200.0,54.1972,54.2066,54.1314,54.1502,21200.0
2018-09-10 14:25:00,57.55,57.58,57.55,57.57,16987.0,54.1408,54.169,54.1408,54.1596,16987.0
2018-09-10 14:30:00,57.57,57.58,57.55,57.56,17610.0,54.1596,54.169,54.1408,54.1502,17610.0
2018-09-10 14:35:00,57.56,57.63,57.55,57.59,27664.0,54.1502,54.216,54.1408,54.1784,27664.0
2018-09-10 14:40:00,57.58,57.61,57.57,57.61,16711.0,54.169,54.1972,54.1596,54.1972,16711.0
2018-09-10 14:45:00,57.61,57.63,57.59,57.61,15766.0,54.1972,54.216,54.1784,54.1972,15766.0
2018-09-10 14:50:00,57.6,57.63,57.59,57.6,14066.0,54.1878,54.216,54.1784,54.1878,14066.0
2018-09-10 14:55:00,57.59,57.61,57.57,57.59,22652.0,54.1784,54.1972,54.1596,54.1784,22652.0
2018-09-10 15:00:00,57.59,57.68,57.58,57.67,29157.0,54.1784,54.2631,54.169,54.2537,29157.0
2018-09-10 15:05:00,57.67,57.68,57.64,57.64,22883.0,54.2537,54.2631,54.2254,54.2254,22883.0
2018-09-10 15:10:00,57.64,57.67,57.64,57.65,27042.0,54.2254,54.2537,54.2254,54.2348,27042.0
2018-09-10 15:15:00,57.65,57.65,57.58,57.61,24426.0,54.2348,54.2348,54.169,54.1972,24426.0
2018-09-10 15:20:00,57.61,57.62,57.59,57.61,17691.0,54.1972,54.2066,54.1784,54.1972,17691.0
2018-09-10 15:25:00,57.61,57.61,57.57,57.57,31581.0,54.1972,54.1972,54.1596,54.1596,31581.0
2018-09-10 15:30:00,57.57,57.58,57.55,57.55,27370.0,54.1596,54.169,54.1408,54.1408,27370.0
2018-09-10 15:35:00,57.56,57.61,57.55,57.58,40840.0,54.1502,54.1972,54.1408,54.169,40840.0
2018-09-10 15:40:00,57.58,57.63,57.55,57.59,51781.0,54.169,54.216,54.1408,54.1784,51781.0
2018-09-10 15:45:00,57.58,57.66,57.58,57.63,96527.0,54.169,54.2442,54.169,54.216,96527.0
2018-09-10 15:50:00,57.62,57.62,57.57,57.59,125353.0,54.2066,54.2066,54.1596,54.1784,125353.0
2018-09-10 15:55:00,57.59,57.61,57.55,57.56,276946.0,54.1784,54.1972,54.1408,54.1502,276946.0
2018-09-11 09:30:00,57.33,57.52,57.16,57.45,75330.0,53.9338,54.1125,53.7739,54.0467,75330.0
2018-09-11 09:35:00,57.46,57.79,57.43,57.77,48496.0,54.0561,54.3665,54.0279,54.3477,48496.0
2018-09-11 09:40:00,57.75,57.95,57.74,57.89,92771.0,54.3289,54.5171,54.3195,54.4606,92771.0
2018-09-11 09:45:00,57.9,58.11,57.85,58.1,64507.0,54.47,54.6676,54.423,54.6582,64507.0
2018-09-11 09:50:00,58.1,58.16,58.05,58.1,53575.0,54.6582,54.7146,54.6111,54.6582,53575.0
2018-09-11 09:55:00,58.1,58.12,57.97,58.06,58507.0,54.6582,54.677,54.5359,54.6206,58507.0
2018-09-11 10:00:00,58.06,58.1,57.93,58.03,55602.0,54.6206,54.6582,54.4983,54.5923,55602.0
2018-09-11 10:05:00,58.03,58.1,57.96,58.01,53342.0,54.5923,54.6582,54.5265,54.5735,53342.0
2018-09-11 10:10:00,58.0,58.03,57.94,58.0,53701.0,54.5641,54.5923,54.5077,54.5641,53701.0
2018-09-11 10:15:00,58.01,58.06,57.98,58.04,40271.0,54.5735,54.6206,54.5453,54.6017,40271.0
2018-09-11 10:20:00,58.03,58.05,57.97,58.01,16692.0,54.5923,54.6111,54.5359,54.5735,16692.0
2018-09-11 10:25:00,58.01,58.08,57.99,58.02,24369.0,54.5735,54.6394,54.5547,54.5829,24369.0
2018-09-11 10:30:00,58.03,58.04,57.93,57.94,23481.0,54.5923,54.6017,54.4983,54.5077,23481.0
2018-09-11 10:35:00,57.94,57.99,57.89,57.93,22869.0,54.5077,54.5547,54.4606,54.4983,22869.0
2018-09-11 10:40:00,57.94,57.94,57.86,57.92,22232.0,54.5077,54.5077,54.4324,54.4888,22232.0
2018-09-11 10:45:00,57.91,57.93,57.85,57.92,27486.0,54.4794,54.4983,54.423,54.4888,27486.0
2018-09-11 10:50:00,57.92,57.96,57.91,57.92,23922.0,54.4888,54.5265,54.4794,54.4888,23922.0
2018-09-11 10:55:00,57.92,58.06,57.92,58.02,31374.0,54.4888,54.6206,54.4888,54.5829,31374.0
2018-09-11 11:00:00,58.02,58.13,58.02,58.13,40227.0,54.5829,54.6864,54.5829,54.6864,40227.0
2018-09-11 11:05:00,58.14,58.17,58.11,58.15,26347.0,54.6958,54.724,54.6676,54.7052,26347.0
2018-09-11 11:10:00,58.14,58.15,58.03,58.05,26352.0,54.6958,54.7052,54.5923,54.6111,26352.0
2018-09-11 11:15:00,58.05,58.11,58.02,58.1,30114.0,54.6111,54.6676,54.5829,54.6582,30114.0
2018-09-11 11:20:00,58.11,58.13,58.05,58.07,17274.0,54.6676,54.6864,54.6111,54.63,17274.0
2018-09-11 11:25:00,58.08,58.14,58.08,58.12,29759.0,54.6394,54.6958,54.6394,54.677,29759.0
2018-09-11 11:30:00,58.13,58.15,58.07,58.08,36401.0,54.6864,54.7052,54.63,54.6394,36401.0
2018-09-11 11:35:00,58.07,58.08,57.96,57.96,20664.0,54.63,54.6394,54.5265,54.5265,20664.0
2018-09-11 11:40:00,57.96,58.04,57.96,58.02,22308.0,54.5265,54.6017,54.5265,54.5829,22308.0
2018-09-11 11:45:00,58.03,58.04,57.98,58.03,25419.0,54.5923,54.6017,54.5453,54.5923,25419.0
2018-09-11 11:50:00,58.03,58.15,58.03,58.15,37252.0,54.5923,54.7052,54.5923,54.7052,37252.0
2018-09-11 11:55:00,58.14,58.15,58.08,58.08,32229.0,54.6958,54.7052,54.6394,54.6394,32229.0
2018-09-11 12:00:00,58.08,58.15,58.07,58.12,86021.0,54.6394,54.7052,54.63,54.677,86021.0
2018-09-11 12:05:00,58.13,58.25,58.13,58.25,18601.0,54.6864,54.7993,54.6864,54.7993,18601.0
2018-09-11 12:10:00,58.25,58.27,58.21,58.24,47462.0,54.7993,54.8181,54.7617,54.7899,47462.0
2018-09-11 12:15:00,58.23,58.24,58.17,58.21,22180.0,54.7805,54.7899,54.724,54.7617,22180.0
2018-09-11 12:20:00,58.21,58.37,58.18,58.36,87512.0,54.7617,54.9122,54.7334,54.9028,87512.0
2018-09-11 12:25:00,58.36,58.36,58.26,58.28,31555.0,54.9028,54.9028,54.8087,54.8275,31555.0
2018-09-11 12:30:00,58.28,58.29,58.22,58.22,25070.0,54.8275,54.8369,54.7711,54.7711,25070.0
2018-09-11 12:35:00,58.23,58.3,58.23,58.29,16995.0,54.7805,54.8463,54.7805,54.8369,16995.0
2018-09-11 12:40:00,58.29,58.31,58.25,58.29,28526.0,54.8369,54.8557,54.7993,54.8369,28526.0
2018-09-11 12:45:00,58.29,58.29,58.23,58.26,18792.0,54.8369,54.8369,54.7805,54.8087,18792.0
2018-09-11 12:50:00,58.26,58.29,58.24,58.27,28460.0,54.8087,54.8369,54.7899,54.8181,28460.0
2018-09-11 12:55:00,58.27,58.35,58.27,58.35,31428.0,54.8181,54.8934,54.8181,54.8934,31428.0
2018-09-11 13:00:00,58.35,58.35,58.24,58.25,38716.0,54.8934,54.8934,54.7899,54.7993,38716.0
2018-09-11 13:05:00,58.25,58.28,58.22,58.25,37752.0,54.7993,54.8275,54.7711,54.7993,37752.0
2018-09-11 13:10:00,58.25,58.26,58.15,58.15,17855.0,54.7993,54.8087,54.7052,54.7052,17855.0
2018-09-11 13:15:00,58.14,58.18,58.14,58.15,31095.0,54.6958,54.7334,54.6958,54.7052,31095.0
2018-09-11 13:20:00,58.14,58.18,58.12,58.18,45391.0,54.6958,54.7334,54.677,54.7334,45391.0
2018-09-11 13:25:00,58.18,58.22,58.18,58.22,19169.0,54.7334,54.7711,54.7334,54.7711,19169.0
2018-09-11 13:30:00,58.21,58.21,58.16,58.17,27592.0,54.7617,54.7617,54.7146,54.724,27592.0
2018-09-11 13:35:00,58.18,58.2,58.16,58.18,13228.0,54.7334,54.7523,54.7146,54.7334,13228.0
2018-09-11 13:40:00,58.17,58.21,58.15,58.18,16875.0,54.724,54.7617,54.7052,54.7334,16875.0
2018-09-11 13:45:00,58.17,58.18,58.14,58.16,18875.0,54.724,54.7334,54.6958,54.7146,18875.0
2018-09-11 13:50:00,58.17,58.2,58.15,58.17,36314.0,54.724,54.7523,54.7052,54.724,36314.0
2018-09-11 13:55:00,58.18,58.22,58.17,58.2,22537.0,54.7334,54.7711,54.724,54.7523,22537.0
2018-09-11 14:00:00,58.2,58.21,58.16,58.18,42737.0,54.7523,54.7617,54.7146,54.7334,42737.0
2018-09-11 14:05:00,58.19,58.22,58.17,58.2,21505.0,54.7429,54.7711,54.724,54.7523,21505.0
2018-09-11 14:10:00,58.2,58.22,58.19,58.22,15470.0,54.7523,54.7711,54.7429,54.7711,15470.0
2018-09-11 14:15:00,58.21,58.27,58.21,58.23,20802.0,54.7617,54.8181,54.7617,54.7805,20802.0
2018-09-11 14:20:00,58.22,58.28,58.22,58.28,14402.0,54.7711,54.8275,54.7711,54.8275,14402.0
2018-09-11 14:25:00,58.28,58.36,58.26,58.33,99666.0,54.8275,54.9028,54.8087,54.8746,99666.0
2018-09-11 14:30:00,58.32,58.38,58.31,58.37,36296.0,54.8651,54.9216,54.8557,54.9122,36296.0
2018-09-11 14:35:00,58.39,58.39,58.36,58.37,13193.0,54.931,54.931,54.9028,54.9122,13193.0
2018-09-11 14:40:00,58.37,58.38,58.36,58.38,18201.0,54.9122,54.9216,54.9028,54.9216,18201.0
2018-09-11 14:45:00,58.38,58.45,58.36,58.45,60257.0,54.9216,54.9874,54.9028,54.9874,60257.0
2018-09-11 14:50:00,58.45,58.46,58.41,58.41,29050.0,54.9874,54.9969,54.9498,54.9498,29050.0
2018-09-11 14:55:00,58.41,58.43,58.36,58.37,35091.0,54.9498,54.9686,54.9028,54.9122,35091.0
2018-09-11 15:00:00,58.36,58.4,58.23,58.31,81426.0,54.9028,54.9404,54.7805,54.8557,81426.0
2018-09-11 15:05:00,58.3,58.32,58.28,58.31,21713.0,54.8463,54.8651,54.8275,54.8557,21713.0
2018-09-11 15:10:00,58.3,58.34,58.3,58.34,28313.0,54.8463,54.884,54.8463,54.884,28313.0
2018-09-11 15:15:00,58.34,58.35,58.28,58.29,27001.0,54.884,54.8934,54.8275,54.8369,27001.0
2018-09-11 15:20:00,58.29,58.31,58.24,58.26,33179.0,54.8369,54.8557,54.7899,54.8087,33179.0
2018-09-11 15:25:00,58.27,58.27,58.18,58.18,38043.0,54.8181,54.8181,54.7334,54.7334,38043.0
2018-09-11 15:30:00,58.17,58.22,58.15,58.22,58050.0,54.724,54.7711,54.7052,54.7711,58050.0
2018-09-11 15:35:00,58.22,58.3,58.2,58.3,42367.0,54.7711,54.8463,54.7523,54.8463,42367.0
2018-09-11 15:40:00,58.3,58.35,58.24,58.26,201805.0,54.8463,54.8934,54.7899,54.8087,201805.0
2018-09-11 15:45:00,58.25,58.28,58.22,58.26,87489.0,54.7993,54.8275,54.7711,54.8087,87489.0
2018-09-11 15:50:00,58.25,58.27,58.21,58.23,89758.0,54.7993,54.8181,54.7617,54.7805,89758.0
2018-09-11 15:55:00,58.22,58.28,58.2,58.27,280531.0,54.7711,54.8275,54.7523,54.8181,280531.0
2018-09-12 09:30:00,58.34,58.34,58.04,58.05,78609.0,54.884,54.884,54.6017,54.6111,78609.0
2018-09-12 09:35:00,58.05,58.36,58.05,58.31,45762.0,54.6111,54.9028,54.6111,54.8557,45762.0
2018-09-12 09:40:00,58.33,58.38,58.28,58.29,23674.0,54.8746,54.9216,54.8275,54.8369,23674.0
2018-09-12 09:45:00,58.31,58.32,58.06,58.13,57234.0,54.8557,54.8651,54.6206,54.6864,57234.0
2018-09-12 09:50:00,58.12,58.16,57.91,57.96,75970.0,54.677,54.7146,54.4794,54.5265,75970.0
2018-09-12 09:55:00,57.94,58.11,57.94,58.06,68796.0,54.5077,54.6676,54.5077,54.6206,68796.0
2018-09-12 10:00:00,58.08,58.21,58.03,58.03,83742.0,54.6394,54.7617,54.5923,54.5923,83742.0
2018-09-12 10:05:00,58.04,58.08,57.96,57.99,51197.0,54.6017,54.6394,54.5265,54.5547,51197.0
2018-09-12 10:10:00,57.98,57.98,57.92,57.93,38183.0,54.5453,54.5453,54.4888,54.4983,38183.0
2018-09-12 10:15:00,57.93,57.94,57.82,57.84,43882.0,54.4983,54.5077,54.3948,54.4136,43882.0
2018-09-12 10:20:00,57.84,57.85,57.73,57.76,42005.0,54.4136,54.423,54.3101,54.3383,42005.0
2018-09-12 10:25:00,57.77,57.89,57.74,57.89,25181.0,54.3477,54.4606,54.3195,54.4606,25181.0
2018-09-12 10:30:00,57.88,57.97,57.77,57.8,53713.0,54.4512,54.5359,54.3477,54.376,53713.0
2018-09-12 10:35:00,57.79,57.84,57.71,57.83,88738.0,54.3665,54.4136,54.2913,54.4042,88738.0
2018-09-12 10:40:00,57.83,57.89,57.7,57.73,39668.0,54.4042,54.4606,54.2819,54.3101,39668.0
2018-09-12 10:45:00,57.73,57.75,57.68,57.7,25433.0,54.3101,54.3289,54.2631,54.2819,25433.0
2018-09-12 10:50:00,57.7,57.83,57.7,57.83,39062.0,54.2819,54.4042,54.2819,54.4042,39062.0
2018-09-12 10:55:00,57.83,57.86,57.78,57.84,60518.0,54.4042,54.4324,54.3571,54.4136,60518.0
2018-09-12 11:00:00,57.84,57.92,57.81,57.85,52135.0,54.4136,54.4888,54.3854,54.423,52135.0
2018-09-12 11:05:00,57.85,57.85,57.68,57.72,44515.0,54.423,54.423,54.2631,54.3007,44515.0
2018-09-12 11:10:00,57.73,57.85,57.72,57.83,68846.0,54.3101,54.423,54.3007,54.4042,68846.0
2018-09-12 11:15:00,57.83,57.94,57.83,57.9,23932.0,54.4042,54.5077,54.4042,54.47,23932.0
2018-09-12 11:20:00,57.9,58.0,57.9,57.97,18906.0,54.47,54.5641,54.47,54.5359,18906.0
2018-09-12 11:25:00,57.96,57.98,57.88,57.92,25572.0,54.5265,54.5453,54.4512,54.4888,25572.0
2018-09-12 11:30:00,57.92,57.96,57.8,57.81,54461.0,54.4888,54.5265,54.376,54.3854,54461.0
2018-09-12 11:35:00,57.81,57.81,57.46,57.47,78067.0,54.3854,54.3854,54.0561,54.0655,78067.0
2018-09-12 11:40:00,57.47,57.51,57.36,57.36,124433.0,54.0655,54.1031,53.962,53.962,124433.0
2018-09-12 11:45:00,57.36,57.43,57.25,57.33,73253.0,53.962,54.0279,53.8585,53.9338,73253.0
2018-09-12 11:50:00,57.32,57.4,57.27,57.39,26200.0,53.9244,53.9997,53.8774,53.9902,26200.0
2018-09-12 11:55:00,57.38,57.43,57.3,57.38,33362.0,53.9808,54.0279,53.9056,53.9808,33362.0
2018-09-12 12:00:00,57.38,57.51,57.38,57.48,20562.0,53.9808,54.1031,53.9808,54.0749,20562.0
2018-09-12 12:05:00,57.48,57.58,57.45,57.45,43259.0,54.0749,54.169,54.0467,54.0467,43259.0
2018-09-12 12:10:00,57.46,57.52,57.43,57.47,26159.0,54.0561,54.1125,54.0279,54.0655,26159.0
2018-09-12 12:15:00,57.46,57.48,57.4,57.42,37878.0,54.0561,54.0749,53.9997,54.0185,37878.0
2018-09-12 12:20:00,57.41,57.47,57.4,57.44,30907.0,54.0091,54.0655,53.9997,54.0373,30907.0
2018-09-12 12:25:00,57.45,57.48,57.41,57.48,19762.0,54.0467,54.0749,54.0091,54.0749,19762.0
2018-09-12 12:30:00,57.48,57.49,57.44,57.46,12794.0,54.0749,54.0843,54.0373,54.0561,12794.0
2018-09-12 12:35:00,57.46,57.48,57.41,57.44,13361.0,54.0561,54.0749,54.0091,54.0373,13361.0
2018-09-12 12:40:00,57.45,57.56,57.45,57.55,22524.0,54.0467,54.1502,54.0467,54.1408,22524.0
2018-09-12 12:45:00,57.55,57.55,57.49,57.55,10074.0,54.1408,54.1408,54.0843,54.1408,10074.0
2018-09-12 12:50:00,57.55,57.55,57.52,57.54,13698.0,54.1408,54.1408,54.1125,54.1314,13698.0
2018-09-12 12:55:00,57.53,57.54,57.5,57.52,16900.0,54.1219,54.1314,54.0937,54.1125,16900.0
2018-09-12 13:00:00,57.51,57.57,57.5,57.53,9894.0,54.1031,54.1596,54.0937,54.1219,9894.0
2018-09-12 13:05:00,57.54,57.58,57.52,57.56,13742.0,54.1314,54.169,54.1125,54.1502,13742.0
2018-09-12 13:10:00,57.55,57.56,57.49,57.5,17840.0,54.1408,54.1502,54.0843,54.0937,17840.0
2018-09-12 13:15:00,57.51,57.52,57.44,57.51,26418.0,54.1031,54.1125,54.0373,54.1031,26418.0
2018-09-12 13:20:00,57.53,57.56,57.51,57.52,24950.0,54.1219,54.1502,54.1031,54.1125,24950.0
2018-09-12 13:25:00,57.51,57.56,57.5,57.54,16098.0,54.1031,54.1502,54.0937,54.1314,16098.0
2018-09-12 13:30:00,57.54,57.55,57.49,57.49,13188.0,54.1314,54.1408,54.0843,54.0843,13188.0
2018-09-12 13:35:00,57.49,57.51,57.45,57.47,19496.0,54.0843,54.1031,54.0467,54.0655,19496.0
2018-09-12 13:40:00,57.48,57.49,57.41,57.41,19239.0,54.0749,54.0843,54.0091,54.0091,19239.0
2018-09-12 13:45:00,57.41,57.42,57.38,57.4,23720.0,54.0091,54.0185,53.9808,53.9997,23720.0
2018-09-12 13:50:00,57.39,57.41,57.34,57.4,15232.0,53.9902,54.0091,53.9432,53.9997,15232.0
2018-09-12 13:55:00,57.39,57.45,57.39,57.42,15037.0,53.9902,54.0467,53.9902,54.0185,15037.0
2018-09-12 14:00:00,57.43,57.46,57.38,57.46,18877.0,54.0279,54.0561,53.9808,54.0561,18877.0
2018-09-12 14:05:00,57.46,57.48,57.39,57.4,14311.0,54.0561,54.0749,53.9902,53.9997,14311.0
2018-09-12 14:10:00,57.4,57.42,57.33,57.36,19541.0,53.9997,54.0185,53.9338,53.962,19541.0
2018-09-12 14:15:00,57.35,57.37,57.31,57.37,20912.0,53.9526,53.9714,53.915,53.9714,20912.0
2018-09-12 14:20:00,57.38,57.39,57.32,57.34,16381.0,53.9808,53.9902,53.9244,53.9432,16381.0
2018-09-12 14:25:00,57.33,57.34,57.28,57.28,26333.0,53.9338,53.9432,53.8868,53.8868,26333.0
2018-09-12 14:30:00,57.27,57.31,57.16,57.31,50745.0,53.8774,53.915,53.7739,53.915,50745.0
2018-09-12 14:35:00,57.31,57.38,57.28,57.37,93235.0,53.915,53.9808,53.8868,53.9714,93235.0
2018-09-12 14:40:00,57.37,57.39,57.3,57.38,29583.0,53.9714,53.9902,53.9056,53.9808,29583.0
2018-09-12 14:45:00,57.38,57.49,57.34,57.48,42571.0,53.9808,54.0843,53.9432,54.0749,42571.0
2018-09-12 14:50:00,57.48,57.53,57.44,57.52,22720.0,54.0749,54.1219,54.0373,54.1125,22720.0
2018-09-12 14:55:00,57.51,57.51,57.45,57.48,43074.0,54.1031,54.1031,54.0467,54.0749,43074.0
2018-09-12 15:00:00,57.47,57.52,57.46,57.47,31256.0,54.0655,54.1125,54.0561,54.0655,31256.0
2018-09-12 15:05:00,57.46,57.47,57.43,57.46,36080.0,54.0561,54.0655,54.0279,54.0561,36080.0
2018-09-12 15:10:00,57.46,57.49,57.41,57.45,59673.0,54.0561,54.0843,54.0091,54.0467,59673.0
2018-09-12 15:15:00,57.44,57.46,57.39,57.42,31520.0,54.0373,54.0561,53.9902,54.0185,31520.0
2018-09-12 15:20:00,57.42,57.45,57.41,57.42,30985.0,54.0185,54.0467,54.0091,54.0185,30985.0
2018-09-12 15:25:00,57.42,57.46,57.4,57.41,48329.0,54.0185,54.0561,53.9997,54.0091,48329.0
2018-09-12 15:30:00,57.41,57.42,57.33,57.34,79789.0,54.0091,54.0185,53.9338,53.9432,79789.0
2018-09-12 15:35:00,57.34,57.34,57.3,57.34,66258.0,53.9432,53.9432,53.9056,53.9432,66258.0
2018-09-12 15:40:00,57.34,57.34,57.29,57.34,49236.0,53.9432,53.9432,53.8962,53.9432,49236.0
2018-09-12 15:45:00,57.33,57.4,57.3,57.4,85626.0,53.9338,53.9997,53.9056,53.9997,85626.0
2018-09-12 15:50:00,57.4,57.42,57.39,57.4,82415.0,53.9997,54.0185,53.9902,53.9997,82415.0
2018-09-12 15:55:00,57.41,57.41,57.36,57.38,246938.0,54.0091,54.0091,53.962,53.9808,246938.0
2018-09-13 09:30:00,57.39,57.7,57.39,57.7,43849.0,53.9902,54.2819,53.9902,54.2819,43849.0
2018-09-13 09:35:00,57.73,57.84,57.71,57.76,39410.0,54.3101,54.4136,54.2913,54.3383,39410.0
2018-09-13 09:40:00,57.75,57.88,57.73,57.86,32617.0,54.3289,54.4512,54.3101,54.4324,32617.0
2018-09-13 09:45:00,57.87,57.88,57.73,57.86,29260.0,54.4418,54.4512,54.3101,54.4324,29260.0
2018-09-13 09:50:00,57.86,57.92,57.78,57.92,15829.0,54.4324,54.4888,54.3571,54.4888,15829.0
2018-09-13 09:55:00,57.91,57.93,57.84,57.89,25662.0,54.4794,54.4983,54.4136,54.4606,25662.0
2018-09-13 10:00:00,57.9,58.09,57.8,58.06,133779.0,54.47,54.6488,54.376,54.6206,133779.0
2018-09-13 10:05:00,58.07,58.23,58.03,58.11,35683.0,54.63,54.7805,54.5923,54.6676,35683.0
2018-09-13 10:10:00,58.1,58.19,58.09,58.14,50565.0,54.6582,54.7429,54.6488,54.6958,50565.0
2018-09-13 10:15:00,58.12,58.15,57.99,58.12,71813.0,54.677,54.7052,54.5547,54.677,71813.0
2018-09-13 10:20:00,58.12,58.12,58.0,58.0,32914.0,54.677,54.677,54.5641,54.5641,32914.0
2018-09-13 10:25:00,58.0,58.1,57.96,58.1,23411.0,54.5641,54.6582,54.5265,54.6582,23411.0
2018-09-13 10:30:00,58.1,58.2,58.1,58.16,100194.0,54.6582,54.7523,54.6582,54.7146,100194.0
2018-09-13 10:35:00,58.15,58.17,58.04,58.07,19161.0,54.7052,54.724,54.6017,54.63,19161.0
2018-09-13 10:40:00,58.06,58.07,57.99,58.07,58329.0,54.6206,54.63,54.5547,54.63,58329.0
2018-09-13 10:45:00,58.08,58.21,58.08,58.18,27418.0,54.6394,54.7617,54.6394,54.7334,27418.0
2018-09-13 10:50:00,58.18,58.21,58.13,58.18,26978.0,54.7334,54.7617,54.6864,54.7334,26978.0
2018-09-13 10:55:00,58.19,58.22,58.06,58.08,25318.0,54.7429,54.7711,54.6206,54.6394,25318.0
2018-09-13 11:00:00,58.09,58.1,58.02,58.07,20977.0,54.6488,54.6582,54.5829,54.63,20977.0
2018-09-13 11:05:00,58.07,58.14,58.05,58.11,38747.0,54.63,54.6958,54.6111,54.6676,38747.0
2018-09-13 11:10:00,58.1,58.1,58.01,58.01,20669.0,54.6582,54.6582,54.5735,54.5735,20669.0
2018-09-13 11:15:00,58.01,58.09,58.01,58.08,38941.0,54.5735,54.6488,54.5735,54.6394,38941.0
2018-09-13 11:20:00,58.07,58.12,58.05,58.07,26643.0,54.63,54.677,54.6111,54.63,26643.0
2018-09-13 11:25:00,58.07,58.14,58.05,58.05,46309.0,54.63,54.6958,54.6111,54.6111,46309.0
2018-09-13 11:30:00,58.06,58.11,58.06,58.07,46455.0,54.6206,54.6676,54.6206,54.63,46455.0
2018-09-13 11:35:00,58.07,58.18,58.06,58.17,33175.0,54.63,54.7334,54.6206,54.724,33175.0
2018-09-13 11:40:00,58.17,58.17,58.08,58.09,14311.0,54.724,54.724,54.6394,54.6488,14311.0
2018-09-13 11:45:00,58.09,58.11,58.07,58.07,13610.0,54.6488,54.6676,54.63,54.63,13610.0
2018-09-13 11:50:00,58.08,58.11,58.07,58.08,11623.0,54.6394,54.6676,54.63,54.6394,11623.0
2018-09-13 11:55:00,58.06,58.13,58.06,58.13,20355.0,54.6206,54.6864,54.6206,54.6864,20355.0
2018-09-13 12:00:00,58.13,58.15,58.09,58.09,16864.0,54.6864,54.7052,54.6488,54.6488,16864.0
2018-09-13 12:05:00,58.09,58.12,58.07,58.1,14905.0,54.6488,54.677,54.63,54.6582,14905.0
2018-09-13 12:10:00,58.11,58.16,58.1,58.15,13534.0,54.6676,54.7146,54.6582,54.7052,13534.0
2018-09-13 12:15:00,58.14,58.15,58.12,58.13,19979.0,54.6958,54.7052,54.677,54.6864,19979.0
2018-09-13 12:20:00,58.13,58.18,58.11,58.17,17797.0,54.6864,54.7334,54.6676,54.724,17797.0
2018-09-13 12:25:00,58.17,58.21,58.15,58.21,15902.0,54.724,54.7617,54.7052,54.7617,15902.0
2018-09-13 12:30:00,58.2,58.24,58.16,58.22,24787.0,54.7523,54.7899,54.7146,54.7711,24787.0
2018-09-13 12:35:00,58.21,58.25,58.18,58.21,19814.0,54.7617,54.7993,54.7334,54.7617,19814.0
2018-09-13 12:40:00,58.2,58.22,58.19,58.2,11625.0,54.7523,54.7711,54.7429,54.7523,11625.0
2018-09-13 12:45:00,58.2,58.2,58.15,58.16,29869.0,54.7523,54.7523,54.7052,54.7146,29869.0
2018-09-13 12:50:00,58.16,58.16,58.11,58.11,15949.0,54.7146,54.7146,54.6676,54.6676,15949.0
2018-09-13 12:55:00,58.11,58.12,58.1,58.1,10684.0,54.6676,54.677,54.6582,54.6582,10684.0
2018-09-13 13:00:00,58.1,58.14,58.09,58.13,31248.0,54.6582,54.6958,54.6488,54.6864,31248.0
2018-09-13 13:05:00,58.13,58.15,58.08,58.1,20733.0,54.6864,54.7052,54.6394,54.6582,20733.0
2018-09-13 13:10:00,58.1,58.11,58.07,58.11,21327.0,54.6582,54.6676,54.63,54.6676,21327.0
2018-09-13 13:15:00,58.12,58.16,58.11,58.12,21420.0,54.677,54.7146,54.6676,54.677,21420.0
2018-09-13 13:20:00,58.11,58.15,58.08,58.14,16237.0,54.6676,54.7052,54.6394,54.6958,16237.0
2018-09-13 13:25:00,58.14,58.15,58.08,58.14,51386.0,54.6958,54.7052,54.6394,54.6958,51386.0
2018-09-13 13:30:00,58.14,58.14,58.1,58.11,22971.0,54.6958,54.6958,54.6582,54.6676,22971.0
2018-09-13 13:35:00,58.1,58.11,58.04,58.06,16493.0,54.6582,54.6676,54.6017,54.6206,16493.0
2018-09-13 13:40:00,58.05,58.06,58.02,58.02,10771.0,54.6111,54.6206,54.5829,54.5829,10771.0
2018-09-13 13:45:00,58.02,58.04,57.98,58.03,45127.0,54.5829,54.6017,54.5453,54.5923,45127.0
2018-09-13 13:50:00,58.03,58.08,58.03,58.07,10262.0,54.5923,54.6394,54.5923,54.63,10262.0
2018-09-13 13:55:00,58.07,58.08,58.03,58.04,17697.0,54.63,54.6394,54.5923,54.6017,17697.0
2018-09-13 14:00:00,58.03,58.05,58.02,58.03,32228.0,54.5923,54.6111,54.5829,54.5923,32228.0
2018-09-13 14:05:00,58.03,58.05,58.0,58.03,14772.0,54.5923,54.6111,54.5641,54.5923,14772.0
2018-09-13 14:10:00,58.03,58.04,57.98,58.04,21876.0,54.5923,54.6017,54.5453,54.6017,21876.0
2018-09-13 14:15:00,58.04,58.06,57.97,57.98,22701.0,54.6017,54.6206,54.5359,54.5453,22701.0
2018-09-13 14:20:00,57.98,58.04,57.97,58.04,24909.0,54.5453,54.6017,54.5359,54.6017,24909.0
2018-09-13 14:25:00,58.03,58.03,57.97,57.98,23460.0,54.5923,54.5923,54.5359,54.5453,23460.0
2018-09-13 14:30:00,57.97,57.99,57.94,57.94,23746.0,54.5359,54.5547,54.5077,54.5077,23746.0
2018-09-13 14:35:00,57.94,57.97,57.93,57.96,11276.0,54.5077,54.5359,54.4983,54.5265,11276.0
2018-09-13 14:40:00,57.96,57.97,57.95,57.97,9533.0,54.5265,54.5359,54.5171,54.5359,9533.0
2018-09-13 14:45:00,57.97,57.98,57.94,57.97,24252.0,54.5359,54.5453,54.5077,54.5359,24252.0
2018-09-13 14:50:00,57.97,57.98,57.93,57.98,13264.0,54.5359,54.5453,54.4983,54.5453,13264.0
2018-09-13 14:55:00,57.97,57.99,57.97,57.97,7279.0,54.5359,54.5547,54.5359,54.5359,7279.0
2018-09-13 15:00:00,57.97,57.98,57.9,57.91,33406.0,54.5359,54.5453,54.47,54.4794,33406.0
2018-09-13 15:05:00,57.92,57.92,57.87,57.87,28805.0,54.4888,54.4888,54.4418,54.4418,28805.0
2018-09-13 15:10:00,57.87,57.92,57.85,57.9,41168.0,54.4418,54.4888,54.423,54.47,41168.0
2018-09-13 15:15:00,57.9,57.93,57.89,57.93,24535.0,54.47,54.4983,54.4606,54.4983,24535.0
2018-09-13 15:20:00,57.92,57.95,57.9,57.93,25683.0,54.4888,54.5171,54.47,54.4983,25683.0
2018-09-13 15:25:00,57.93,57.94,57.91,57.93,18623.0,54.4983,54.5077,54.4794,54.4983,18623.0
2018-09-13 15:30:00,57.92,57.93,57.86,57.88,73715.0,54.4888,54.4983,54.4324,54.4512,73715.0
2018-09-13 15:35:00,57.88,57.88,57.79,57.84,83389.0,54.4512,54.4512,54.3665,54.4136,83389.0
2018-09-13 15:40:00,57.84,57.87,57.82,57.86,73172.0,54.4136,54.4418,54.3948,54.4324,73172.0
2018-09-13 15:45:00,57.85,57.89,57.82,57.89,97568.0,54.423,54.4606,54.3948,54.4606,97568.0
2018-09-13 15:50:00,57.89,57.9,57.83,57.84,67408.0,54.4606,54.47,54.4042,54.4136,67408.0
2018-09-13 15:55:00,57.84,57.86,57.81,57.83,233349.0,54.4136,54.4324,54.3854,54.4042,233349.0
2018-09-14 09:30:00,57.76,57.87,57.7,57.7,50929.0,54.3383,54.4418,54.2819,54.2819,50929.0
2018-09-14 09:35:00,57.69,57.83,57.63,57.72,41914.0,54.2725,54.4042,54.216,54.3007,41914.0
2018-09-14 09:40:00,57.72,57.85,57.67,57.82,53627.0,54.3007,54.423,54.2537,54.3948,53627.0
2018-09-14 09:45:00,57.82,57.99,57.81,57.96,59148.0,54.3948,54.5547,54.3854,54.5265,59148.0
2018-09-14 09:50:00,57.95,58.09,57.94,58.03,132424.0,54.5171,54.6488,54.5077,54.5923,132424.0
2018-09-14 09:55:00,58.03,58.04,57.96,58.03,66925.0,54.5923,54.6017,54.5265,54.5923,66925.0
2018-09-14 10:00:00,58.03,58.1,57.97,58.0,52539.0,54.5923,54.6582,54.5359,54.5641,52539.0
2018-09-14 10:05:00,58.0,58.01,57.9,57.93,34732.0,54.5641,54.5735,54.47,54.4983,34732.0
2018-09-14 10:10:00,57.94,58.01,57.89,57.94,46167.0,54.5077,54.5735,54.4606,54.5077,46167.0
2018-09-14 10:15:00,57.94,58.09,57.93,58.04,36259.0,54.5077,54.6488,54.4983,54.6017,36259.0
2018-09-14 10:20:00,58.05,58.18,58.05,58.16,35097.0,54.6111,54.7334,54.6111,54.7146,35097.0
2018-09-14 10:25:00,58.17,58.23,58.14,58.19,32590.0,54.724,54.7805,54.6958,54.7429,32590.0
2018-09-14 10:30:00,58.19,58.23,58.12,58.13,36445.0,54.7429,54.7805,54.677,54.6864,36445.0
2018-09-14 10:35:00,58.13,58.17,58.07,58.14,19297.0,54.6864,54.724,54.63,54.6958,19297.0
2018-09-14 10:40:00,58.13,58.19,58.1,58.15,25722.0,54.6864,54.7429,54.6582,54.7052,25722.0
2018-09-14 10:45:00,58.15,58.25,58.12,58.23,28528.0,54.7052,54.7993,54.677,54.7805,28528.0
2018-09-14 10:50:00,58.23,58.23,58.13,58.21,22665.0,54.7805,54.7805,54.6864,54.7617,22665.0
2018-09-14 10:55:00,58.21,58.24,58.15,58.18,19702.0,54.7617,54.7899,54.7052,54.7334,19702.0
2018-09-14 11:00:00,58.17,58.2,58.14,58.16,24869.0,54.724,54.7523,54.6958,54.7146,24869.0
2018-09-14 11:05:00,58.15,58.2,58.14,58.2,23668.0,54.7052,54.7523,54.6958,54.7523,23668.0
2018-09-14 11:10:00,58.2,58.25,58.17,58.23,36718.0,54.7523,54.7993,54.724,54.7805,36718.0
2018-09-14 11:15:00,58.22,58.26,58.19,58.22,22875.0,54.7711,54.8087,54.7429,54.7711,22875.0
2018-09-14 11:20:00,58.23,58.27,58.21,58.27,18178.0,54.7805,54.8181,54.7617,54.8181,18178.0
2018-09-14 11:25:00,58.26,58.33,58.21,58.23,23574.0,54.8087,54.8746,54.7617,54.7805,23574.0
2018-09-14 11:30:00,58.23,58.26,58.15,58.16,22062.0,54.7805,54.8087,54.7052,54.7146,22062.0
2018-09-14 11:35:00,58.17,58.17,58.1,58.15,43075.0,54.724,54.724,54.6582,54.7052,43075.0
2018-09-14 11:40:00,58.15,58.15,58.11,58.13,18689.0,54.7052,54.7052,54.6676,54.6864,18689.0
2018-09-14 11:45:00,58.13,58.17,58.1,58.15,39220.0,54.6864,54.724,54.6582,54.7052,39220.0
2018-09-14 11:50:00,58.15,58.21,58.15,58.18,18230.0,54.7052,54.7617,54.7052,54.7334,18230.0
2018-09-14 11:55:00,58.18,58.27,58.18,58.26,49305.0,54.7334,54.8181,54.7334,54.8087,49305.0
2018-09-14 12:00:00,58.27,58.28,58.0,58.02,89490.0,54.8181,54.8275,54.5641,54.5829,89490.0
2018-09-14 12:05:00,58.0,58.06,57.93,58.05,57542.0,54.5641,54.6206,54.4983,54.6111,57542.0
2018-09-14 12:10:00,58.05,58.09,58.02,58.08,22093.0,54.6111,54.6488,54.5829,54.6394,22093.0
2018-09-14 12:15:00,58.07,58.1,58.02,58.02,23343.0,54.63,54.6582,54.5829,54.5829,23343.0
2018-09-14 12:20:00,58.04,58.04,57.94,57.99,24396.0,54.6017,54.6017,54.5077,54.5547,24396.0
2018-09-14 12:25:00,57.99,58.03,57.97,58.01,14668.0,54.5547,54.5923,54.5359,54.5735,14668.0
2018-09-14 12:30:00,58.01,58.04,57.97,57.99,17880.0,54.5735,54.6017,54.5359,54.5547,17880.0
2018-09-14 12:35:00,57.99,58.0,57.89,57.9,54421.0,54.5547,54.5641,54.4606,54.47,54421.0
2018-09-14 12:40:00,57.9,58.0,57.89,57.98,46985.0,54.47,54.5641,54.4606,54.5453,46985.0
2018-09-14 12:45:00,57.98,58.02,57.97,57.98,25542.0,54.5453,54.5829,54.5359,54.5453,25542.0
2018-09-14 12:50:00,57.97,57.99,57.94,57.96,33596.0,54.5359,54.5547,54.5077,54.5265,33596.0
2018-09-14 12:55:00,57.97,58.0,57.93,57.94,19671.0,54.5359,54.5641,54.4983,54.5077,19671.0
2018-09-14 13:00:00,57.94,57.95,57.91,57.95,27400.0,54.5077,54.5171,54.4794,54.5171,27400.0
2018-09-14 13:05:00,57.94,57.95,57.91,57.91,12368.0,54.5077,54.5171,54.4794,54.4794,12368.0
2018-09-14 13:10:00,57.91,57.94,57.89,57.91,35111.0,54.4794,54.5077,54.4606,54.4794,35111.0
2018-09-14 13:15:00,57.92,57.98,57.91,57.96,14529.0,54.4888,54.5453,54.4794,54.5265,14529.0
2018-09-14 13:20:00,57.95,57.98,57.92,57.94,28838.0,54.5171,54.5453,54.4888,54.5077,28838.0
2018-09-14 13:25:00,57.94,57.97,57.92,57.94,20784.0,54.5077,54.5359,54.4888,54.5077,20784.0
2018-09-14 13:30:00,57.93,57.97,57.92,57.95,15056.0,54.4983,54.5359,54.4888,54.5171,15056.0
2018-09-14 13:35:00,57.96,57.97,57.92,57.93,11919.0,54.5265,54.5359,54.4888,54.4983,11919.0
2018-09-14 13:40:00,57.92,57.93,57.89,57.92,14014.0,54.4888,54.4983,54.4606,54.4888,14014.0
2018-09-14 13:45:00,57.92,57.93,57.89,57.92,13411.0,54.4888,54.4983,54.4606,54.4888,13411.0
2018-09-14 13:50:00,57.92,57.92,57.88,57.89,11334.0,54.4888,54.4888,54.4512,54.4606,11334.0
2018-09-14 13:55:00,57.89,57.94,57.87,57.94,16112.0,54.4606,54.5077,54.4418,54.5077,16112.0
2018-09-14 14:00:00,57.95,57.96,57.92,57.93,16349.0,54.5171,54.5265,54.4888,54.4983,16349.0
2018-09-14 14:05:00,57.93,57.95,57.9,57.95,16181.0,54.4983,54.5171,54.47,54.5171,16181.0
2018-09-14 14:10:00,57.95,57.96,57.92,57.94,13382.0,54.5171,54.5265,54.4888,54.5077,13382.0
2018-09-14 14:15:00,57.93,57.98,57.93,57.96,21487.0,54.4983,54.5453,54.4983,54.5265,21487.0
2018-09-14 14:20:00,57.96,57.98,57.93,57.95,13545.0,54.5265,54.5453,54.4983,54.5171,13545.0
2018-09-14 14:25:00,57.96,57.97,57.92,57.94,17341.0,54.5265,54.5359,54.4888,54.5077,17341.0
2018-09-14 14:30:00,57.95,58.0,57.95,57.98,15295.0,54.5171,54.5641,54.5171,54.5453,15295.0
2018-09-14 14:35:00,57.98,58.01,57.97,57.98,23478.0,54.5453,54.5735,54.5359,54.5453,23478.0
2018-09-14 14:40:00,57.98,58.0,57.98,57.99,12123.0,54.5453,54.5641,54.5453,54.5547,12123.0
2018-09-14 14:45:00,57.98,58.03,57.96,58.01,29392.0,54.5453,54.5923,54.5265,54.5735,29392.0
2018-09-14 14:50:00,58.02,58.07,58.02,58.05,19287.0,54.5829,54.63,54.5829,54.6111,19287.0
2018-09-14 14:55:00,58.05,58.05,58.01,58.02,20173.0,54.6111,54.6111,54.5735,54.5829,20173.0
2018-09-14 15:00:00,58.01,58.03,57.99,58.01,34299.0,54.5735,54.5923,54.5547,54.5735,34299.0
2018-09-14 15:05:00,58.01,58.02,57.97,57.98,21632.0,54.5735,54.5829,54.5359,54.5453,21632.0
2018-09-14 15:10:00,57.98,57.99,57.95,57.97,17096.0,54.5453,54.5547,54.5171,54.5359,17096.0
2018-09-14 15:15:00,57.98,58.01,57.97,58.01,30732.0,54.5453,54.5735,54.5359,54.5735,30732.0
2018-09-14 15:20:00,58.01,58.02,57.97,58.01,42030.0,54.5735,54.5829,54.5359,54.5735,42030.0
2018-09-14 15:25:00,58.01,58.02,57.95,57.96,39465.0,54.5735,54.5829,54.5171,54.5265,39465.0
2018-09-14 15:30:00,57.96,57.99,57.93,57.97,56782.0,54.5265,54.5547,54.4983,54.5359,56782.0
2018-09-14 15:35:00,57.97,57.99,57.94,57.98,40483.0,54.5359,54.5547,54.5077,54.5453,40483.0
2018-09-14 15:40:00,57.98,57.98,57.95,57.98,61396.0,54.5453,54.5453,54.5171,54.5453,61396.0
2018-09-14 15:45:00,57.97,57.99,57.94,57.96,90408.0,54.5359,54.5547,54.5077,54.5265,90408.0
2018-09-14 15:50:00,57.96,57.97,57.94,57.96,69131.0,54.5265,54.5359,54.5077,54.5265,69131.0
2018-09-14 15:55:00,57.95,57.96,57.92,57.93,180706.0,54.5171,54.5265,54.4888,54.4983,180706.0
2018-09-17 09:30:00,57.79,58.25,57.79,58.22,68256.0,54.3665,54.7993,54.3665,54.7711,68256.0
2018-09-17 09:35:00,58.22,58.28,58.07,58.11,56027.0,54.7711,54.8275,54.63,54.6676,56027.0
2018-09-17 09:40:00,58.11,58.13,57.95,57.97,58946.0,54.6676,54.6864,54.5171,54.5359,58946.0
2018-09-17 09:45:00,57.97,58.12,57.96,58.08,34989.0,54.5359,54.677,54.5265,54.6394,34989.0
2018-09-17 09:50:00,58.08,58.18,58.02,58.16,42365.0,54.6394,54.7334,54.5829,54.7146,42365.0
2018-09-17 09:55:00,58.16,58.18,58.12,58.18,19106.0,54.7146,54.7334,54.677,54.7334,19106.0
2018-09-17 10:00:00,58.19,58.21,58.1,58.15,35298.0,54.7429,54.7617,54.6582,54.7052,35298.0
2018-09-17 10:05:00,58.15,58.17,58.01,58.04,37752.0,54.7052,54.724,54.5735,54.6017,37752.0
2018-09-17 10:10:00,58.06,58.15,58.05,58.14,26743.0,54.6206,54.7052,54.6111,54.6958,26743.0
2018-09-17 10:15:00,58.13,58.17,58.09,58.15,39302.0,54.6864,54.724,54.6488,54.7052,39302.0
2018-09-17 10:20:00,58.15,58.19,58.08,58.09,27820.0,54.7052,54.7429,54.6394,54.6488,27820.0
2018-09-17 10:25:00,58.09,58.14,58.08,58.14,20205.0,54.6488,54.6958,54.6394,54.6958,20205.0
2018-09-17 10:30:00,58.14,58.19,58.13,58.15,30513.0,54.6958,54.7429,54.6864,54.7052,30513.0
2018-09-17 10:35:00,58.15,58.18,58.11,58.15,34077.0,54.7052,54.7334,54.6676,54.7052,34077.0
2018-09-17 10:40:00,58.15,58.25,58.14,58.18,35058.0,54.7052,54.7993,54.6958,54.7334,35058.0
2018-09-17 10:45:00,58.18,58.21,58.14,58.21,32091.0,54.7334,54.7617,54.6958,54.7617,32091.0
2018-09-17 10:50:00,58.22,58.26,58.18,58.22,53881.0,54.7711,54.8087,54.7334,54.7711,53881.0
2018-09-17 10:55:00,58.23,58.25,58.17,58.19,34491.0,54.7805,54.7993,54.724,54.7429,34491.0
2018-09-17 11:00:00,58.19,58.29,58.16,58.28,40392.0,54.7429,54.8369,54.7146,54.8275,40392.0
2018-09-17 11:05:00,58.27,58.33,58.23,58.33,48429.0,54.8181,54.8746,54.7805,54.8746,48429.0
2018-09-17 11:10:00,58.33,58.34,58.28,58.31,35509.0,54.8746,54.884,54.8275,54.8557,35509.0
2018-09-17 11:15:00,58.31,58.36,58.25,58.3,41958.0,54.8557,54.9028,54.7993,54.8463,41958.0
2018-09-17 11:20:00,58.3,58.31,58.24,58.25,27981.0,54.8463,54.8557,54.7899,54.7993,27981.0
2018-09-17 11:25:00,58.24,58.28,58.23,58.28,20221.0,54.7899,54.8275,54.7805,54.8275,20221.0
2018-09-17 11:30:00,58.28,58.28,58.2,58.21,43851.0,54.8275,54.8275,54.7523,54.7617,43851.0
2018-09-17 11:35:00,58.22,58.28,58.22,58.25,17955.0,54.7711,54.8275,54.7711,54.7993,17955.0
2018-09-17 11:40:00,58.25,58.28,58.24,58.28,23834.0,54.7993,54.8275,54.7899,54.8275,23834.0
2018-09-17 11:45:00,58.28,58.29,58.22,58.27,41893.0,54.8275,54.8369,54.7711,54.8181,41893.0
2018-09-17 11:50:00,58.28,58.28,58.24,58.28,26143.0,54.8275,54.8275,54.7899,54.8275,26143.0
2018-09-17 11:55:00,58.27,58.27,58.22,58.25,16715.0,54.8181,54.8181,54.7711,54.7993,16715.0
2018-09-17 12:00:00,58.25,58.26,58.18,58.23,16273.0,54.7993,54.8087,54.7334,54.7805,16273.0
2018-09-17 12:05:00,58.24,58.26,58.21,58.23,17978.0,54.7899,54.8087,54.7617,54.7805,17978.0
2018-09-17 12:10:00,58.22,58.23,58.2,58.22,9299.0,54.7711,54.7805,54.7523,54.7711,9299.0
2018-09-17 12:15:00,58.21,58.23,58.19,58.21,13420.0,54.7617,54.7805,54.7429,54.7617,13420.0
2018-09-17 12:20:00,58.22,58.24,58.21,58.24,13701.0,54.7711,54.7899,54.7617,54.7899,13701.0
2018-09-17 12:25:00,58.24,58.29,58.23,58.25,46710.0,54.7899,54.8369,54.7805,54.7993,46710.0
2018-09-17 12:30:00,58.26,58.27,58.23,58.25,18832.0,54.8087,54.8181,54.7805,54.7993,18832.0
2018-09-17 12:35:00,58.25,58.28,58.23,58.23,15370.0,54.7993,54.8275,54.7805,54.7805,15370.0
2018-09-17 12:40:00,58.24,58.25,58.21,58.23,24091.0,54.7899,54.7993,54.7617,54.7805,24091.0
2018-09-17 12:45:00,58.23,58.24,58.2,58.22,29247.0,54.7805,54.7899,54.7523,54.7711,29247.0
2018-09-17 12:50:00,58.23,58.23,58.17,58.18,54903.0,54.7805,54.7805,54.724,54.7334,54903.0
2018-09-17 12:55:00,58.19,58.23,58.17,58.2,26676.0,54.7429,54.7805,54.724,54.7523,26676.0
2018-09-17 13:00:00,58.2,58.22,58.16,58.17,13123.0,54.7523,54.7711,54.7146,54.724,13123.0
2018-09-17 13:05:00,58.17,58.19,58.13,58.17,25945.0,54.724,54.7429,54.6864,54.724,25945.0
2018-09-17 13:10:00,58.18,58.21,58.16,58.18,44550.0,54.7334,54.7617,54.7146,54.7334,44550.0
2018-09-17 13:15:00,58.17,58.18,58.11,58.14,19097.0,54.724,54.7334,54.6676,54.6958,19097.0
2018-09-17 13:20:00,58.14,58.16,58.11,58.12,12078.0,54.6958,54.7146,54.6676,54.677,12078.0
2018-09-17 13:25:00,58.13,58.15,58.12,58.14,8926.0,54.6864,54.7052,54.677,54.6958,8926.0
2018-09-17 13:30:00,58.13,58.14,58.1,58.14,15185.0,54.6864,54.6958,54.6582,54.6958,15185.0
2018-09-17 13:35:00,58.14,58.16,58.12,58.15,12060.0,54.6958,54.7146,54.677,54.7052,12060.0
2018-09-17 13:40:00,58.15,58.18,58.14,58.17,13295.0,54.7052,54.7334,54.6958,54.724,13295.0
2018-09-17 13:45:00,58.18,58.22,58.17,58.19,14067.0,54.7334,54.7711,54.724,54.7429,14067.0
2018-09-17 13:50:00,58.19,58.2,58.18,58.2,11217.0,54.7429,54.7523,54.7334,54.7523,11217.0
2018-09-17 13:55:00,58.2,58.21,58.13,58.14,24028.0,54.7523,54.7617,54.6864,54.6958,24028.0
2018-09-17 14:00:00,58.14,58.15,58.12,58.14,10699.0,54.6958,54.7052,54.677,54.6958,10699.0
2018-09-17 14:05:00,58.14,58.16,58.13,58.15,4645.0,54.6958,54.7146,54.6864,54.7052,4645.0
2018-09-17 14:10:00,58.14,58.19,58.14,58.18,21787.0,54.6958,54.7429,54.6958,54.7334,21787.0
2018-09-17 14:15:00,58.19,58.2,58.17,58.19,28286.0,54.7429,54.7523,54.724,54.7429,28286.0
2018-09-17 14:20:00,58.18,58.21,58.17,58.19,42182.0,54.7334,54.7617,54.724,54.7429,42182.0
2018-09-17 14:25:00,58.18,58.21,58.16,58.17,17760.0,54.7334,54.7617,54.7146,54.724,17760.0
2018-09-17 14:30:00,58.17,58.17,58.11,58.11,22741.0,54.724,54.724,54.6676,54.6676,22741.0
2018-09-17 14:35:00,58.11,58.15,58.1,58.14,70986.0,54.6676,54.7052,54.6582,54.6958,70986.0
2018-09-17 14:40:00,58.16,58.21,58.16,58.19,26115.0,54.7146,54.7617,54.7146,54.7429,26115.0
2018-09-17 14:45:00,58.19,58.19,58.14,58.15,17807.0,54.7429,54.7429,54.6958,54.7052,17807.0
2018-09-17 14:50:00,58.14,58.14,58.09,58.12,31914.0,54.6958,54.6958,54.6488,54.677,31914.0
2018-09-17 14:55:00,58.12,58.13,58.04,58.05,45263.0,54.677,54.6864,54.6017,54.6111,45263.0
2018-09-17 15:00:00,58.06,58.11,58.06,58.1,24318.0,54.6206,54.6676,54.6206,54.6582,24318.0
2018-09-17 15:05:00,58.1,58.11,58.05,58.06,44362.0,54.6582,54.6676,54.6111,54.6206,44362.0
2018-09-17 15:10:00,58.07,58.07,58.04,58.05,25833.0,54.63,54.63,54.6017,54.6111,25833.0
2018-09-17 15:15:00,58.05,58.08,58.03,58.04,33189.0,54.6111,54.6394,54.5923,54.6017,33189.0
2018-09-17 15:20:00,58.03,58.03,57.98,57.99,37004.0,54.5923,54.5923,54.5453,54.5547,37004.0
2018-09-17 15:25:00,58.0,58.03,57.99,58.01,28660.0,54.5641,54.5923,54.5547,54.5735,28660.0
2018-09-17 15:30:00,58.01,58.04,57.98,58.02,43640.0,54.5735,54.6017,54.5453,54.5829,43640.0
2018-09-17 15:35:00,58.02,58.06,58.01,58.05,61182.0,54.5829,54.6206,54.5735,54.6111,61182.0
2018-09-17 15:40:00,58.04,58.1,58.04,58.06,97579.0,54.6017,54.6582,54.6017,54.6206,97579.0
2018-09-17 15:45:00,58.07,58.08,57.96,57.96,93134.0,54.63,54.6394,54.5265,54.5265,93134.0
2018-09-17 15:50:00,57.95,57.98,57.91,57.91,101944.0,54.5171,54.5453,54.4794,54.4794,101944.0
2018-09-17 15:55:00,57.92,57.98,57.91,57.97,284083.0,54.4888,54.5453,54.4794,54.5359,284083.0
2018-09-18 09:30:00,57.87,58.16,57.85,58.03,132077.0,54.4418,54.7146,54.423,54.5923,132077.0
2018-09-18 09:35:00,58.03,58.3,58.0,58.02,71794.0,54.5923,54.8463,54.5641,54.5829,71794.0
2018-09-18 09:40:00,58.03,58.06,57.81,57.9,56904.0,54.5923,54.6206,54.3854,54.47,56904.0
2018-09-18 09:45:00,57.89,57.92,57.59,57.62,66063.0,54.4606,54.4888,54.1784,54.2066,66063.0
2018-09-18 09:50:00,57.62,57.63,57.08,57.09,307491.0,54.2066,54.216,53.6986,53.708,307491.0
2018-09-18 09:55:00,57.08,57.08,56.92,57.06,157944.0,53.6986,53.6986,53.5481,53.6798,157944.0
2018-09-18 10:00:00,57.05,57.15,57.0,57.13,65727.0,53.6704,53.7645,53.6233,53.7456,65727.0
2018-09-18 10:05:00,57.14,57.18,57.1,57.18,56291.0,53.7551,53.7927,53.7174,53.7927,56291.0
2018-09-18 10:10:00,57.18,57.27,57.12,57.27,62872.0,53.7927,53.8774,53.7362,53.8774,62872.0
2018-09-18 10:15:00,57.27,57.39,57.27,57.35,54189.0,53.8774,53.9902,53.8774,53.9526,54189.0
2018-09-18 10:20:00,57.36,57.4,57.32,57.37,34017.0,53.962,53.9997,53.9244,53.9714,34017.0
2018-09-18 10:25:00,57.37,57.46,57.36,57.44,34108.0,53.9714,54.0561,53.962,54.0373,34108.0
2018-09-18 10:30:00,57.45,57.5,57.39,57.46,22787.0,54.0467,54.0937,53.9902,54.0561,22787.0
2018-09-18 10:35:00,57.47,57.61,57.43,57.6,31599.0,54.0655,54.1972,54.0279,54.1878,31599.0
2018-09-18 10:40:00,57.6,57.7,57.55,57.67,29870.0,54.1878,54.2819,54.1408,54.2537,29870.0
2018-09-18 10:45:00,57.67,57.72,57.63,57.7,17947.0,54.2537,54.3007,54.216,54.2819,17947.0
2018-09-18 10:50:00,57.7,57.74,57.65,57.66,22159.0,54.2819,54.3195,54.2348,54.2442,22159.0
2018-09-18 10:55:00,57.67,57.7,57.63,57.67,24184.0,54.2537,54.2819,54.216,54.2537,24184.0
2018-09-18 11:00:00,57.68,57.71,57.56,57.64,34113.0,54.2631,54.2913,54.1502,54.2254,34113.0
2018-09-18 11:05:00,57.63,57.77,57.62,57.75,34153.0,54.216,54.3477,54.2066,54.3289,34153.0
2018-09-18 11:10:00,57.75,57.79,57.69,57.76,25035.0,54.3289,54.3665,54.2725,54.3383,25035.0
2018-09-18 11:15:00,57.75,57.83,57.75,57.83,20455.0,54.3289,54.4042,54.3289,54.4042,20455.0
2018-09-18 11:20:00,57.82,57.89,57.82,57.85,16501.0,54.3948,54.4606,54.3948,54.423,16501.0
2018-09-18 11:25:00,57.85,57.88,57.8,57.86,15630.0,54.423,54.4512,54.376,54.4324,15630.0
2018-09-18 11:30:00,57.86,57.89,57.86,57.88,14230.0,54.4324,54.4606,54.4324,54.4512,14230.0
2018-09-18 11:35:00,57.88,57.88,57.8,57.86,29448.0,54.4512,54.4512,54.376,54.4324,29448.0
2018-09-18 11:40:00,57.88,57.9,57.85,57.85,10519.0,54.4512,54.47,54.423,54.423,10519.0
2018-09-18 11:45:00,57.86,57.89,57.81,57.82,9782.0,54.4324,54.4606,54.3854,54.3948,9782.0
2018-09-18 11:50:00,57.82,57.83,57.79,57.81,10520.0,54.3948,54.4042,54.3665,54.3854,10520.0
2018-09-18 11:55:00,57.81,57.88,57.78,57.8,44828.0,54.3854,54.4512,54.3571,54.376,44828.0
2018-09-18 12:00:00,57.8,57.91,57.79,57.91,20560.0,54.376,54.4794,54.3665,54.4794,20560.0
2018-09-18 12:05:00,57.92,57.94,57.89,57.93,19211.0,54.4888,54.5077,54.4606,54.4983,19211.0
2018-09-18 12:10:00,57.92,57.94,57.89,57.93,17660.0,54.4888,54.5077,54.4606,54.4983,17660.0
2018-09-18 12:15:00,57.94,57.94,57.88,57.88,25733.0,54.5077,54.5077,54.4512,54.4512,25733.0
2018-09-18 12:20:00,57.88,57.9,57.88,57.9,12192.0,54.4512,54.47,54.4512,54.47,12192.0
2018-09-18 12:25:00,57.9,57.9,57.87,57.89,9479.0,54.47,54.47,54.4418,54.4606,9479.0
2018-09-18 12:30:00,57.89,57.96,57.88,57.94,34214.0,54.4606,54.5265,54.4512,54.5077,34214.0
2018-09-18 12:35:00,57.94,57.97,57.9,57.91,29191.0,54.5077,54.5359,54.47,54.4794,29191.0
2018-09-18 12:40:00,57.91,57.94,57.9,57.92,11609.0,54.4794,54.5077,54.47,54.4888,11609.0
2018-09-18 12:45:00,57.92,57.92,57.86,57.88,26011.0,54.4888,54.4888,54.4324,54.4512,26011.0
2018-09-18 12:50:00,57.89,57.9,57.85,57.87,11746.0,54.4606,54.47,54.423,54.4418,11746.0
2018-09-18 12:55:00,57.86,57.88,57.83,57.87,10019.0,54.4324,54.4512,54.4042,54.4418,10019.0
2018-09-18 13:00:00,57.87,57.88,57.86,57.88,10491.0,54.4418,54.4512,54.4324,54.4512,10491.0
2018-09-18 13:05:00,57.88,57.91,57.88,57.9,15833.0,54.4512,54.4794,54.4512,54.47,15833.0
2018-09-18 13:10:00,57.9,57.91,57.87,57.89,14196.0,54.47,54.4794,54.4418,54.4606,14196.0
2018-09-18 13:15:00,57.9,57.91,57.87,57.89,13140.0,54.47,54.4794,54.4418,54.4606,13140.0
2018-09-18 13:20:00,57.88,57.88,57.83,57.86,9037.0,54.4512,54.4512,54.4042,54.4324,9037.0
2018-09-18 13:25:00,57.86,57.86,57.8,57.82,16146.0,54.4324,54.4324,54.376,54.3948,16146.0
2018-09-18 13:30:00,57.83,57.84,57.77,57.83,38568.0,54.4042,54.4136,54.3477,54.4042,38568.0
2018-09-18 13:35:00,57.83,57.88,57.81,57.88,10469.0,54.4042,54.4512,54.3854,54.4512,10469.0
2018-09-18 13:40:00,57.87,57.89,57.86,57.89,7147.0,54.4418,54.4606,54.4324,54.4606,7147.0
2018-09-18 13:45:00,57.88,57.89,57.86,57.89,7766.0,54.4512,54.4606,54.4324,54.4606,7766.0
2018-09-18 13:50:00,57.89,57.9,57.85,57.86,19958.0,54.4606,54.47,54.423,54.4324,19958.0
2018-09-18 13:55:00,57.87,57.89,57.86,57.88,10969.0,54.4418,54.4606,54.4324,54.4512,10969.0
2018-09-18 14:00:00,57.87,57.9,57.87,57.88,17485.0,54.4418,54.47,54.4418,54.4512,17485.0
2018-09-18 14:05:00,57.88,57.88,57.86,57.86,14668.0,54.4512,54.4512,54.4324,54.4324,14668.0
2018-09-18 14:10:00,57.86,57.88,57.8,57.81,45499.0,54.4324,54.4512,54.376,54.3854,45499.0
2018-09-18 14:15:00,57.82,57.83,57.79,57.79,8207.0,54.3948,54.4042,54.3665,54.3665,8207.0
2018-09-18 14:20:00,57.79,57.83,57.76,57.83,19388.0,54.3665,54.4042,54.3383,54.4042,19388.0
2018-09-18 14:25:00,57.82,57.86,57.81,57.82,31419.0,54.3948,54.4324,54.3854,54.3948,31419.0
2018-09-18 14:30:00,57.81,57.86,57.81,57.82,19586.0,54.3854,54.4324,54.3854,54.3948,19586.0
2018-09-18 14:35:00,57.82,57.85,57.81,57.82,16541.0,54.3948,54.423,54.3854,54.3948,16541.0
2018-09-18 14:40:00,57.82,57.83,57.73,57.73,82403.0,54.3948,54.4042,54.3101,54.3101,82403.0
2018-09-18 14:45:00,57.74,57.74,57.7,57.72,38020.0,54.3195,54.3195,54.2819,54.3007,38020.0
2018-09-18 14:50:00,57.71,57.73,57.69,57.7,24120.0,54.2913,54.3101,54.2725,54.2819,24120.0
2018-09-18 14:55:00,57.71,57.76,57.7,57.75,18773.0,54.2913,54.3383,54.2819,54.3289,18773.0
2018-09-18 15:00:00,57.74,57.75,57.72,57.73,16660.0,54.3195,54.3289,54.3007,54.3101,16660.0
2018-09-18 15:05:00,57.73,57.74,57.7,57.7,11149.0,54.3101,54.3195,54.2819,54.2819,11149.0
2018-09-18 15:10:00,57.7,57.75,57.69,57.75,21538.0,54.2819,54.3289,54.2725,54.3289,21538.0
2018-09-18 15:15:00,57.74,57.76,57.71,57.76,30367.0,54.3195,54.3383,54.2913,54.3383,30367.0
2018-09-18 15:20:00,57.76,57.8,57.75,57.77,26636.0,54.3383,54.376,54.3289,54.3477,26636.0
2018-09-18 15:25:00,57.77,57.78,57.75,57.76,14753.0,54.3477,54.3571,54.3289,54.3383,14753.0
2018-09-18 15:30:00,57.76,57.76,57.72,57.73,30622.0,54.3383,54.3383,54.3007,54.3101,30622.0
2018-09-18 15:35:00,57.73,57.74,57.7,57.73,34766.0,54.3101,54.3195,54.2819,54.3101,34766.0
2018-09-18 15:40:00,57.73,57.76,57.71,57.73,42448.0,54.3101,54.3383,54.2913,54.3101,42448.0
2018-09-18 15:45:00,57.73,57.76,57.7,57.76,83009.0,54.3101,54.3383,54.2819,54.3383,83009.0
2018-09-18 15:50:00,57.75,57.8,57.73,57.77,110725.0,54.3289,54.376,54.3101,54.3477,110725.0
2018-09-18 15:55:00,57.77,57.86,57.76,57.83,192097.0,54.3477,54.4324,54.3383,54.4042,192097.0
2018-09-19 09:30:00,57.86,57.97,57.74,57.97,68765.0,54.4324,54.5359,54.3195,54.5359,68765.0
2018-09-19 09:35:00,57.97,58.18,57.95,58.18,82930.0,54.5359,54.7334,54.5171,54.7334,82930.0
2018-09-19 09:40:00,58.19,58.24,58.05,58.24,60217.0,54.7429,54.7899,54.6111,54.7899,60217.0
2018-09-19 09:45:00,58.24,58.27,58.12,58.18,52450.0,54.7899,54.8181,54.677,54.7334,52450.0
2018-09-19 09:50:00,58.17,58.18,58.1,58.1,48793.0,54.724,54.7334,54.6582,54.6582,48793.0
2018-09-19 09:55:00,58.11,58.12,58.05,58.09,24943.0,54.6676,54.677,54.6111,54.6488,24943.0
2018-09-19 10:00:00,58.09,58.17,58.09,58.16,68670.0,54.6488,54.724,54.6488,54.7146,68670.0
2018-09-19 10:05:00,58.16,58.17,58.1,58.1,41250.0,54.7146,54.724,54.6582,54.6582,41250.0
2018-09-19 10:10:00,58.09,58.11,58.05,58.1,31213.0,54.6488,54.6676,54.6111,54.6582,31213.0
2018-09-19 10:15:00,58.09,58.14,58.07,58.11,27732.0,54.6488,54.6958,54.63,54.6676,27732.0
2018-09-19 10:20:00,58.1,58.16,58.06,58.15,48481.0,54.6582,54.7146,54.6206,54.7052,48481.0
2018-09-19 10:25:00,58.16,58.22,58.09,58.09,77041.0,54.7146,54.7711,54.6488,54.6488,77041.0
2018-09-19 10:30:00,58.09,58.17,58.05,58.06,42955.0,54.6488,54.724,54.6111,54.6206,42955.0
2018-09-19 10:35:00,58.05,58.09,57.99,58.06,47871.0,54.6111,54.6488,54.5547,54.6206,47871.0
2018-09-19 10:40:00,58.05,58.13,57.95,58.12,57340.0,54.6111,54.6864,54.5171,54.677,57340.0
2018-09-19 10:45:00,58.13,58.17,58.12,58.17,42298.0,54.6864,54.724,54.677,54.724,42298.0
2018-09-19 10:50:00,58.17,58.2,58.13,58.17,95113.0,54.724,54.7523,54.6864,54.724,95113.0
2018-09-19 10:55:00,58.17,58.18,58.1,58.14,46766.0,54.724,54.7334,54.6582,54.6958,46766.0
2018-09-19 11:00:00,58.14,58.17,58.09,58.14,46956.0,54.6958,54.724,54.6488,54.6958,46956.0
2018-09-19 11:05:00,58.14,58.16,58.09,58.15,65644.0,54.6958,54.7146,54.6488,54.7052,65644.0
2018-09-19 11:10:00,58.16,58.18,58.12,58.14,52119.0,54.7146,54.7334,54.677,54.6958,52119.0
2018-09-19 11:15:00,58.15,58.19,58.12,58.17,78703.0,54.7052,54.7429,54.677,54.724,78703.0
2018-09-19 11:20:00,58.16,58.16,58.1,58.11,19278.0,54.7146,54.7146,54.6582,54.6676,19278.0
2018-09-19 11:25:00,58.1,58.11,58.07,58.08,17091.0,54.6582,54.6676,54.63,54.6394,17091.0
2018-09-19 11:30:00,58.09,58.15,58.08,58.13,47964.0,54.6488,54.7052,54.6394,54.6864,47964.0
2018-09-19 11:35:00,58.13,58.19,58.1,58.17,30503.0,54.6864,54.7429,54.6582,54.724,30503.0
2018-09-19 11:40:00,58.17,58.17,58.12,58.14,25218.0,54.724,54.724,54.677,54.6958,25218.0
2018-09-19 11:45:00,58.16,58.19,58.12,58.13,51665.0,54.7146,54.7429,54.677,54.6864,51665.0
2018-09-19 11:50:00,58.13,58.18,58.12,58.13,32994.0,54.6864,54.7334,54.677,54.6864,32994.0
2018-09-19 11:55:00,58.12,58.13,58.04,58.07,68503.0,54.677,54.6864,54.6017,54.63,68503.0
2018-09-19 12:00:00,58.06,58.11,58.03,58.08,24523.0,54.6206,54.6676,54.5923,54.6394,24523.0
2018-09-19 12:05:00,58.07,58.12,58.07,58.09,13943.0,54.63,54.677,54.63,54.6488,13943.0
2018-09-19 12:10:00,58.09,58.11,58.07,58.11,14919.0,54.6488,54.6676,54.63,54.6676,14919.0
2018-09-19 12:15:00,58.12,58.12,58.04,58.07,18902.0,54.677,54.677,54.6017,54.63,18902.0
2018-09-19 12:20:00,58.07,58.07,58.01,58.04,14457.0,54.63,54.63,54.5735,54.6017,14457.0
2018-09-19 12:25:00,58.04,58.08,58.04,58.06,19939.0,54.6017,54.6394,54.6017,54.6206,19939.0
2018-09-19 12:30:00,58.07,58.11,57.98,58.0,121306.0,54.63,54.6676,54.5453,54.5641,121306.0
2018-09-19 12:35:00,58.0,58.01,57.95,57.96,14248.0,54.5641,54.5735,54.5171,54.5265,14248.0
2018-09-19 12:40:00,57.96,58.04,57.96,58.02,17617.0,54.5265,54.6017,54.5265,54.5829,17617.0
2018-09-19 12:45:00,58.03,58.05,58.02,58.02,13921.0,54.5923,54.6111,54.5829,54.5829,13921.0
2018-09-19 12:50:00,58.03,58.03,58.01,58.02,21615.0,54.5923,54.5923,54.5735,54.5829,21615.0
2018-09-19 12:55:00,58.02,58.06,58.02,58.06,18457.0,54.5829,54.6206,54.5829,54.6206,18457.0
2018-09-19 13:00:00,58.06,58.06,58.01,58.03,16700.0,54.6206,54.6206,54.5735,54.5923,16700.0
2018-09-19 13:05:00,58.04,58.06,58.02,58.06,16888.0,54.6017,54.6206,54.5829,54.6206,16888.0
2018-09-19 13:10:00,58.06,58.12,58.06,58.07,24030.0,54.6206,54.677,54.6206,54.63,24030.0
2018-09-19 13:15:00,58.08,58.12,58.08,58.1,17391.0,54.6394,54.677,54.6394,54.6582,17391.0
2018-09-19 13:20:00,58.1,58.11,58.09,58.1,17754.0,54.6582,54.6676,54.6488,54.6582,17754.0
2018-09-19 13:25:00,58.1,58.11,58.07,58.08,25533.0,54.6582,54.6676,54.63,54.6394,25533.0
2018-09-19 13:30:00,58.08,58.08,58.05,58.06,14251.0,54.6394,54.6394,54.6111,54.6206,14251.0
2018-09-19 13:35:00,58.06,58.11,58.04,58.09,48644.0,54.6206,54.6676,54.6017,54.6488,48644.0
2018-09-19 13:40:00,58.1,58.11,58.06,58.1,22126.0,54.6582,54.6676,54.6206,54.6582,22126.0
2018-09-19 13:45:00,58.1,58.11,58.08,58.09,13547.0,54.6582,54.6676,54.6394,54.6488,13547.0
2018-09-19 13:50:00,58.1,58.12,58.09,58.09,25176.0,54.6582,54.677,54.6488,54.6488,25176.0
2018-09-19 13:55:00,58.1,58.1,58.08,58.08,9069.0,54.6582,54.6582,54.6394,54.6394,9069.0
2018-09-19 14:00:00,58.08,58.11,58.06,58.06,25233.0,54.6394,54.6676,54.6206,54.6206,25233.0
2018-09-19 14:05:00,58.06,58.08,58.04,58.05,13377.0,54.6206,54.6394,54.6017,54.6111,13377.0
2018-09-19 14:10:00,58.06,58.08,58.05,58.07,17347.0,54.6206,54.6394,54.6111,54.63,17347.0
2018-09-19 14:15:00,58.07,58.12,58.06,58.09,26286.0,54.63,54.677,54.6206,54.6488,26286.0
2018-09-19 14:20:00,58.1,58.1,58.06,58.09,17684.0,54.6582,54.6582,54.6206,54.6488,17684.0
2018-09-19 14:25:00,58.08,58.09,58.02,58.02,22337.0,54.6394,54.6488,54.5829,54.5829,22337.0
2018-09-19 14:30:00,58.02,58.02,57.98,58.0,27682.0,54.5829,54.5829,54.5453,54.5641,27682.0
2018-09-19 14:35:00,58.0,58.02,57.98,57.98,13315.0,54.5641,54.5829,54.5453,54.5453,13315.0
2018-09-19 14:40:00,57.99,57.99,57.96,57.97,15137.0,54.5547,54.5547,54.5265,54.5359,15137.0
2018-09-19 14:45:00,57.98,57.98,57.94,57.94,16837.0,54.5453,54.5453,54.5077,54.5077,16837.0
2018-09-19 14:50:00,57.94,57.94,57.88,57.88,20947.0,54.5077,54.5077,54.4512,54.4512,20947.0
2018-09-19 14:55:00,57.88,57.89,57.78,57.79,23491.0,54.4512,54.4606,54.3571,54.3665,23491.0
2018-09-19 15:00:00,57.79,57.84,57.79,57.8,22739.0,54.3665,54.4136,54.3665,54.376,22739.0
2018-09-19 15:05:00,57.8,57.82,57.78,57.81,16993.0,54.376,54.3948,54.3571,54.3854,16993.0
2018-09-19 15:10:00,57.81,57.82,57.77,57.82,21594.0,54.3854,54.3948,54.3477,54.3948,21594.0
2018-09-19 15:15:00,57.82,57.82,57.75,57.8,26313.0,54.3948,54.3948,54.3289,54.376,26313.0
2018-09-19 15:20:00,57.8,57.87,57.78,57.86,33194.0,54.376,54.4418,54.3571,54.4324,33194.0
2018-09-19 15:25:00,57.86,57.87,57.84,57.86,20164.0,54.4324,54.4418,54.4136,54.4324,20164.0
2018-09-19 15:30:00,57.86,57.97,57.86,57.94,44182.0,54.4324,54.5359,54.4324,54.5077,44182.0
2018-09-19 15:35:00,57.95,57.96,57.91,57.92,29854.0,54.5171,54.5265,54.4794,54.4888,29854.0
2018-09-19 15:40:00,57.92,57.94,57.91,57.94,57100.0,54.4888,54.5077,54.4794,54.5077,57100.0
2018-09-19 15:45:00,57.95,57.98,57.93,57.93,60742.0,54.5171,54.5453,54.4983,54.4983,60742.0
2018-09-19 15:50:00,57.93,57.93,57.86,57.89,71004.0,54.4983,54.4983,54.4324,54.4606,71004.0
2018-09-19 15:55:00,57.88,57.92,57.86,57.9,143892.0,54.4512,54.4888,54.4324,54.47,143892.0
2018-09-20 09:30:00,58.2,58.41,58.18,58.38,100720.0,54.7523,54.9498,54.7334,54.9216,100720.0
2018-09-20 09:35:00,58.38,58.41,58.19,58.41,56256.0,54.9216,54.9498,54.7429,54.9498,56256.0
2018-09-20 09:40:00,58.41,58.46,58.3,58.43,81898.0,54.9498,54.9969,54.8463,54.9686,81898.0
2018-09-20 09:45:00,58.44,58.45,58.22,58.22,73181.0,54.978,54.9874,54.7711,54.7711,73181.0
2018-09-20 09:50:00,58.23,58.24,58.09,58.14,38429.0,54.7805,54.7899,54.6488,54.6958,38429.0
2018-09-20 09:55:00,58.14,58.26,58.11,58.25,33437.0,54.6958,54.8087,54.6676,54.7993,33437.0
2018-09-20 10:00:00,58.25,58.36,58.22,58.29,68069.0,54.7993,54.9028,54.7711,54.8369,68069.0
2018-09-20 10:05:00,58.29,58.32,58.13,58.13,30802.0,54.8369,54.8651,54.6864,54.6864,30802.0
2018-09-20 10:10:00,58.13,58.26,58.12,58.23,28016.0,54.6864,54.8087,54.677,54.7805,28016.0
2018-09-20 10:15:00,58.23,58.26,58.15,58.2,18414.0,54.7805,54.8087,54.7052,54.7523,18414.0
2018-09-20 10:20:00,58.21,58.28,58.07,58.08,64410.0,54.7617,54.8275,54.63,54.6394,64410.0
2018-09-20 10:25:00,58.07,58.08,57.96,57.96,57590.0,54.63,54.6394,54.5265,54.5265,57590.0
2018-09-20 10:30:00,57.97,58.0,57.9,57.96,48751.0,54.5359,54.5641,54.47,54.5265,48751.0
2018-09-20 10:35:00,57.96,58.01,57.93,57.97,30828.0,54.5265,54.5735,54.4983,54.5359,30828.0
2018-09-20 10:40:00,57.96,57.98,57.91,57.97,13115.0,54.5265,54.5453,54.4794,54.5359,13115.0
2018-09-20 10:45:00,57.97,57.98,57.91,57.95,18461.0,54.5359,54.5453,54.4794,54.5171,18461.0
2018-09-20 10:50:00,57.96,57.99,57.92,57.98,17415.0,54.5265,54.5547,54.4888,54.5453,17415.0
2018-09-20 10:55:00,57.97,58.05,57.97,58.05,19344.0,54.5359,54.6111,54.5359,54.6111,19344.0
2018-09-20 11:00:00,58.05,58.07,57.99,58.06,14542.0,54.6111,54.63,54.5547,54.6206,14542.0
2018-09-20 11:05:00,58.06,58.11,58.04,58.1,23890.0,54.6206,54.6676,54.6017,54.6582,23890.0
2018-09-20 11:10:00,58.1,58.16,58.08,58.14,41030.0,54.6582,54.7146,54.6394,54.6958,41030.0
2018-09-20 11:15:00,58.14,58.14,58.08,58.09,14097.0,54.6958,54.6958,54.6394,54.6488,14097.0
2018-09-20 11:20:00,58.08,58.13,58.07,58.1,21685.0,54.6394,54.6864,54.63,54.6582,21685.0
2018-09-20 11:25:00,58.11,58.16,58.09,58.13,16947.0,54.6676,54.7146,54.6488,54.6864,16947.0
2018-09-20 11:30:00,58.13,58.17,58.12,58.13,19697.0,54.6864,54.724,54.677,54.6864,19697.0
2018-09-20 11:35:00,58.13,58.18,58.12,58.16,18151.0,54.6864,54.7334,54.677,54.7146,18151.0
2018-09-20 11:40:00,58.16,58.17,58.13,58.17,30167.0,54.7146,54.724,54.6864,54.724,30167.0
2018-09-20 11:45:00,58.16,58.19,58.07,58.09,21641.0,54.7146,54.7429,54.63,54.6488,21641.0
2018-09-20 11:50:00,58.08,58.11,58.04,58.05,16130.0,54.6394,54.6676,54.6017,54.6111,16130.0
2018-09-20 11:55:00,58.06,58.1,58.05,58.06,12264.0,54.6206,54.6582,54.6111,54.6206,12264.0
2018-09-20 12:00:00,58.07,58.11,58.06,58.1,16441.0,54.63,54.6676,54.6206,54.6582,16441.0
2018-09-20 12:05:00,58.1,58.15,58.1,58.12,13558.0,54.6582,54.7052,54.6582,54.677,13558.0
2018-09-20 12:10:00,58.12,58.19,58.11,58.16,15132.0,54.677,54.7429,54.6676,54.7146,15132.0
2018-09-20 12:15:00,58.16,58.17,58.14,58.17,7036.0,54.7146,54.724,54.6958,54.724,7036.0
2018-09-20 12:20:00,58.18,58.23,58.18,58.21,17447.0,54.7334,54.7805,54.7334,54.7617,17447.0
2018-09-20 12:25:00,58.2,58.21,58.17,58.18,17357.0,54.7523,54.7617,54.724,54.7334,17357.0
2018-09-20 12:30:00,58.18,58.18,58.11,58.13,10651.0,54.7334,54.7334,54.6676,54.6864,10651.0
2018-09-20 12:35:00,58.14,58.21,58.13,58.21,15385.0,54.6958,54.7617,54.6864,54.7617,15385.0
2018-09-20 12:40:00,58.21,58.29,58.21,58.27,56066.0,54.7617,54.8369,54.7617,54.8181,56066.0
2018-09-20 12:45:00,58.27,58.3,58.25,58.28,23566.0,54.8181,54.8463,54.7993,54.8275,23566.0
2018-09-20 12:50:00,58.28,58.31,58.25,58.28,28705.0,54.8275,54.8557,54.7993,54.8275,28705.0
2018-09-20 12:55:00,58.28,58.29,58.26,58.26,16958.0,54.8275,54.8369,54.8087,54.8087,16958.0
2018-09-20 13:00:00,58.26,58.29,58.25,58.25,12397.0,54.8087,54.8369,54.7993,54.7993,12397.0
2018-09-20 13:05:00,58.25,58.29,58.25,58.28,30075.0,54.7993,54.8369,54.7993,54.8275,30075.0
2018-09-20 13:10:00,58.27,58.31,58.27,58.3,14602.0,54.8181,54.8557,54.8181,54.8463,14602.0
2018-09-20 13:15:00,58.3,58.31,58.27,58.28,17794.0,54.8463,54.8557,54.8181,54.8275,17794.0
2018-09-20 13:20:00,58.28,58.28,58.25,58.26,21511.0,54.8275,54.8275,54.7993,54.8087,21511.0
2018-09-20 13:25:00,58.26,58.27,58.17,58.17,25387.0,54.8087,54.8181,54.724,54.724,25387.0
2018-09-20 13:30:00,58.17,58.21,58.14,58.2,23249.0,54.724,54.7617,54.6958,54.7523,23249.0
2018-09-20 13:35:00,58.2,58.21,58.17,58.19,31240.0,54.7523,54.7617,54.724,54.7429,31240.0
2018-09-20 13:40:00,58.19,58.26,58.18,58.26,24101.0,54.7429,54.8087,54.7334,54.8087,24101.0
2018-09-20 13:45:00,58.25,58.27,58.22,58.24,27404.0,54.7993,54.8181,54.7711,54.7899,27404.0
2018-09-20 13:50:00,58.24,58.25,58.23,58.24,15466.0,54.7899,54.7993,54.7805,54.7899,15466.0
2018-09-20 13:55:00,58.25,58.27,58.24,58.25,19600.0,54.7993,54.8181,54.7899,54.7993,19600.0
2018-09-20 14:00:00,58.25,58.28,58.24,58.26,22536.0,54.7993,54.8275,54.7899,54.8087,22536.0
2018-09-20 14:05:00,58.27,58.3,58.25,58.3,27426.0,54.8181,54.8463,54.7993,54.8463,27426.0
2018-09-20 14:10:00,58.3,58.33,58.29,58.29,27707.0,54.8463,54.8746,54.8369,54.8369,27707.0
2018-09-20 14:15:00,58.3,58.32,58.29,58.3,19988.0,54.8463,54.8651,54.8369,54.8463,19988.0
2018-09-20 14:20:00,58.31,58.32,58.25,58.27,24697.0,54.8557,54.8651,54.7993,54.8181,24697.0
2018-09-20 14:25:00,58.27,58.32,58.27,58.28,17270.0,54.8181,54.8651,54.8181,54.8275,17270.0
2018-09-20 14:30:00,58.27,58.32,58.26,58.3,24702.0,54.8181,54.8651,54.8087,54.8463,24702.0
2018-09-20 14:35:00,58.29,58.29,58.25,58.26,17616.0,54.8369,54.8369,54.7993,54.8087,17616.0
2018-09-20 14:40:00,58.26,58.3,58.25,58.29,23415.0,54.8087,54.8463,54.7993,54.8369,23415.0
2018-09-20 14:45:00,58.3,58.35,58.3,58.34,9246.0,54.8463,54.8934,54.8463,54.884,9246.0
2018-09-20 14:50:00,58.35,58.35,58.32,58.34,19301.0,54.8934,54.8934,54.8651,54.884,19301.0
2018-09-20 14:55:00,58.34,58.36,58.32,58.33,55384.0,54.884,54.9028,54.8651,54.8746,55384.0
2018-09-20 15:00:00,58.32,58.33,58.23,58.25,32680.0,54.8651,54.8746,54.7805,54.7993,32680.0
2018-09-20 15:05:00,58.25,58.29,58.24,58.28,18027.0,54.7993,54.8369,54.7899,54.8275,18027.0
2018-09-20 15:10:00,58.27,58.3,58.24,58.26,51492.0,54.8181,54.8463,54.7899,54.8087,51492.0
2018-09-20 15:15:00,58.26,58.29,58.24,58.24,34336.0,54.8087,54.8369,54.7899,54.7899,34336.0
2018-09-20 15:20:00,58.24,58.25,58.19,58.2,41923.0,54.7899,54.7993,54.7429,54.7523,41923.0
2018-09-20 15:25:00,58.21,58.23,58.18,58.18,31916.0,54.7617,54.7805,54.7334,54.7334,31916.0
2018-09-20 15:30:00,58.19,58.22,58.17,58.19,47643.0,54.7429,54.7711,54.724,54.7429,47643.0
2018-09-20 15:35:00,58.19,58.2,58.09,58.11,72675.0,54.7429,54.7523,54.6488,54.6676,72675.0
2018-09-20 15:40:00,58.12,58.13,58.08,58.09,57771.0,54.677,54.6864,54.6394,54.6488,57771.0
2018-09-20 15:45:00,58.09,58.13,58.08,58.13,92216.0,54.6488,54.6864,54.6394,54.6864,92216.0
2018-09-20 15:50:00,58.12,58.14,58.09,58.13,102907.0,54.677,54.6958,54.6488,54.6864,102907.0
2018-09-20 15:55:00,58.13,58.14,58.08,58.13,188215.0,54.6864,54.6958,54.6394,54.6864,188215.0
2018-09-21 09:30:00,58.44,59.04,58.39,59.01,918231.0,54.978,55.5425,54.931,55.5143,918231.0
2018-09-21 09:35:00,58.99,59.48,58.98,59.36,278683.0,55.4955,55.9564,55.4861,55.8435,278683.0
2018-09-21 09:40:00,59.37,59.6,59.32,59.57,187384.0,55.8529,56.0693,55.8059,56.0411,187384.0
2018-09-21 09:45:00,59.57,59.68,59.52,59.61,158525.0,56.0411,56.1446,55.9941,56.0787,158525.0
2018-09-21 09:50:00,59.61,59.62,59.49,59.59,116410.0,56.0787,56.0881,55.9658,56.0599,116410.0
2018-09-21 09:55:00,59.59,59.74,59.41,59.46,320988.0,56.0599,56.201,55.8906,55.9376,320988.0
2018-09-21 10:00:00,59.44,59.68,59.39,59.53,161628.0,55.9188,56.1446,55.8718,56.0035,161628.0
2018-09-21 10:05:00,59.54,59.68,59.54,59.65,58390.0,56.0129,56.1446,56.0129,56.1164,58390.0
2018-09-21 10:10:00,59.64,59.67,59.52,59.56,65352.0,56.107,56.1352,55.9941,56.0317,65352.0
2018-09-21 10:15:00,59.56,59.66,59.54,59.59,57161.0,56.0317,56.1258,56.0129,56.0599,57161.0
2018-09-21 10:20:00,59.6,59.64,59.44,59.62,51331.0,56.0693,56.107,55.9188,56.0881,51331.0
2018-09-21 10:25:00,59.62,59.77,59.6,59.74,156121.0,56.0881,56.2293,56.0693,56.201,156121.0
2018-09-21 10:30:00,59.74,59.82,59.71,59.73,73171.0,56.201,56.2763,56.1728,56.1916,73171.0
2018-09-21 10:35:00,59.74,59.85,59.74,59.8,66441.0,56.201,56.3045,56.201,56.2575,66441.0
2018-09-21 10:40:00,59.8,59.84,59.75,59.78,72976.0,56.2575,56.2951,56.2104,56.2387,72976.0
2018-09-21 10:45:00,59.78,59.94,59.77,59.84,111135.0,56.2387,56.3892,56.2293,56.2951,111135.0
2018-09-21 10:50:00,59.85,59.88,59.77,59.78,94318.0,56.3045,56.3327,56.2293,56.2387,94318.0
2018-09-21 10:55:00,59.77,59.92,59.75,59.9,57630.0,56.2293,56.3704,56.2104,56.3516,57630.0
2018-09-21 11:00:00,59.9,59.96,59.9,59.93,45724.0,56.3516,56.408,56.3516,56.3798,45724.0
2018-09-21 11:05:00,59.94,59.95,59.8,59.85,136964.0,56.3892,56.3986,56.2575,56.3045,136964.0
2018-09-21 11:10:00,59.84,59.89,59.79,59.88,60861.0,56.2951,56.3421,56.2481,56.3327,60861.0
2018-09-21 11:15:00,59.89,59.95,59.88,59.94,65742.0,56.3421,56.3986,56.3327,56.3892,65742.0
2018-09-21 11:20:00,59.94,60.0,59.9,59.96,151857.0,56.3892,56.4456,56.3516,56.408,151857.0
2018-09-21 11:25:00,59.97,60.21,59.94,60.18,375150.0,56.4174,56.6432,56.3892,56.615,375150.0
2018-09-21 11:30:00,60.19,60.19,60.07,60.14,111270.0,56.6244,56.6244,56.5115,56.5773,111270.0
2018-09-21 11:35:00,60.14,60.2,60.13,60.15,108433.0,56.5773,56.6338,56.5679,56.5867,108433.0
2018-09-21 11:40:00,60.16,60.2,60.14,60.19,73832.0,56.5961,56.6338,56.5773,56.6244,73832.0
2018-09-21 11:45:00,60.19,60.19,60.1,60.15,85686.0,56.6244,56.6244,56.5397,56.5867,85686.0
2018-09-21 11:50:00,60.15,60.15,60.11,60.14,60724.0,56.5867,56.5867,56.5491,56.5773,60724.0
2018-09-21 11:55:00,60.14,60.2,60.11,60.2,40130.0,56.5773,56.6338,56.5491,56.6338,40130.0
2018-09-21 12:00:00,60.19,60.21,60.13,60.19,46323.0,56.6244,56.6432,56.5679,56.6244,46323.0
2018-09-21 12:05:00,60.18,60.23,60.13,60.14,142834.0,56.615,56.662,56.5679,56.5773,142834.0
2018-09-21 12:10:00,60.14,60.17,59.99,60.0,96851.0,56.5773,56.6056,56.4362,56.4456,96851.0
2018-09-21 12:15:00,60.01,60.05,59.99,60.01,73672.0,56.455,56.4927,56.4362,56.455,73672.0
2018-09-21 12:20:00,60.01,60.01,59.91,59.92,73594.0,56.455,56.455,56.361,56.3704,73594.0
2018-09-21 12:25:00,59.93,59.98,59.88,59.91,95517.0,56.3798,56.4268,56.3327,56.361,95517.0
2018-09-21 12:30:00,59.9,59.93,59.85,59.9,43202.0,56.3516,56.3798,56.3045,56.3516,43202.0
2018-09-21 12:35:00,59.89,60.0,59.89,59.98,44029.0,56.3421,56.4456,56.3421,56.4268,44029.0
2018-09-21 12:40:00,59.99,59.99,59.93,59.96,44543.0,56.4362,56.4362,56.3798,56.408,44543.0
2018-09-21 12:45:00,59.97,60.04,59.96,60.0,71160.0,56.4174,56.4833,56.408,56.4456,71160.0
2018-09-21 12:50:00,60.0,60.02,59.94,59.95,31464.0,56.4456,56.4644,56.3892,56.3986,31464.0
2018-09-21 12:55:00,59.96,59.97,59.89,59.91,24886.0,56.408,56.4174,56.3421,56.361,24886.0
2018-09-21 13:00:00,59.91,59.94,59.91,59.92,25287.0,56.361,56.3892,56.361,56.3704,25287.0
2018-09-21 13:05:00,59.91,59.92,59.87,59.91,55520.0,56.361,56.3704,56.3233,56.361,55520.0
2018-09-21 13:10:00,59.91,59.93,59.87,59.87,50803.0,56.361,56.3798,56.3233,56.3233,50803.0
2018-09-21 13:15:00,59.87,59.99,59.87,59.98,46723.0,56.3233,56.4362,56.3233,56.4268,46723.0
2018-09-21 13:20:00,59.98,60.05,59.94,60.02,59772.0,56.4268,56.4927,56.3892,56.4644,59772.0
2018-09-21 13:25:00,60.01,60.02,59.98,60.0,33537.0,56.455,56.4644,56.4268,56.4456,33537.0
2018-09-21 13:30:00,60.01,60.04,59.97,59.97,28900.0,56.455,56.4833,56.4174,56.4174,28900.0
2018-09-21 13:35:00,59.98,60.04,59.97,60.01,30346.0,56.4268,56.4833,56.4174,56.455,30346.0
2018-09-21 13:40:00,60.0,60.02,59.99,60.02,36884.0,56.4456,56.4644,56.4362,56.4644,36884.0
2018-09-21 13:45:00,60.01,60.02,59.97,59.98,27287.0,56.455,56.4644,56.4174,56.4268,27287.0
2018-09-21 13:50:00,59.97,59.99,59.93,59.94,33771.0,56.4174,56.4362,56.3798,56.3892,33771.0
2018-09-21 13:55:00,59.94,59.99,59.92,59.98,27791.0,56.3892,56.4362,56.3704,56.4268,27791.0
2018-09-21 14:00:00,59.97,60.02,59.95,59.96,36524.0,56.4174,56.4644,56.3986,56.408,36524.0
2018-09-21 14:05:00,59.96,60.0,59.95,59.98,26971.0,56.408,56.4456,56.3986,56.4268,26971.0
2018-09-21 14:10:00,59.97,59.98,59.85,59.85,23920.0,56.4174,56.4268,56.3045,56.3045,23920.0
2018-09-21 14:15:00,59.85,59.88,59.84,59.87,45110.0,56.3045,56.3327,56.2951,56.3233,45110.0
2018-09-21 14:20:00,59.87,59.88,59.8,59.8,41600.0,56.3233,56.3327,56.2575,56.2575,41600.0
2018-09-21 14:25:00,59.8,59.86,59.79,59.8,55139.0,56.2575,56.3139,56.2481,56.2575,55139.0
2018-09-21 14:30:00,59.8,59.83,59.78,59.8,30969.0,56.2575,56.2857,56.2387,56.2575,30969.0
2018-09-21 14:35:00,59.79,59.84,59.76,59.81,36595.0,56.2481,56.2951,56.2198,56.2669,36595.0
2018-09-21 14:40:00,59.81,59.81,59.76,59.77,25989.0,56.2669,56.2669,56.2198,56.2293,25989.0
2018-09-21 14:45:00,59.76,59.82,59.76,59.8,27015.0,56.2198,56.2763,56.2198,56.2575,27015.0
2018-09-21 14:50:00,59.81,59.85,59.75,59.77,34746.0,56.2669,56.3045,56.2104,56.2293,34746.0
2018-09-21 14:55:00,59.77,59.8,59.76,59.78,35804.0,56.2293,56.2575,56.2198,56.2387,35804.0
2018-09-21 15:00:00,59.78,59.82,59.76,59.77,56661.0,56.2387,56.2763,56.2198,56.2293,56661.0
2018-09-21 15:05:00,59.77,59.79,59.75,59.76,58240.0,56.2293,56.2481,56.2104,56.2198,58240.0
2018-09-21 15:10:00,59.76,59.78,59.73,59.77,152128.0,56.2198,56.2387,56.1916,56.2293,152128.0
2018-09-21 15:15:00,59.78,59.79,59.74,59.77,64851.0,56.2387,56.2481,56.201,56.2293,64851.0
2018-09-21 15:20:00,59.77,59.78,59.75,59.77,137625.0,56.2293,56.2387,56.2104,56.2293,137625.0
2018-09-21 15:25:00,59.77,59.82,59.74,59.75,104931.0,56.2293,56.2763,56.201,56.2104,104931.0
2018-09-21 15:30:00,59.75,59.77,59.65,59.66,159041.0,56.2104,56.2293,56.1164,56.1258,159041.0
2018-09-21 15:35:00,59.67,59.72,59.63,59.63,132082.0,56.1352,56.1822,56.0975,56.0975,132082.0
2018-09-21 15:40:00,59.64,59.65,59.58,59.6,160534.0,56.107,56.1164,56.0505,56.0693,160534.0
2018-09-21 15:45:00,59.62,59.62,59.5,59.51,187008.0,56.0881,56.0881,55.9752,55.9847,187008.0
2018-09-21 15:50:00,59.51,59.57,59.51,59.57,258161.0,55.9847,56.0411,55.9847,56.0411,258161.0
2018-09-21 15:55:00,59.57,59.62,59.49,59.6,614664.0,56.0411,56.0881,55.9658,56.0693,614664.0
2018-09-24 09:30:00,59.16,59.16,58.33,58.51,257580.0,55.6554,55.6554,54.8746,55.0439,257580.0
2018-09-24 09:35:00,58.51,58.71,58.05,58.67,105723.0,55.0439,55.232,54.6111,55.1944,105723.0
2018-09-24 09:40:00,58.65,58.66,58.38,58.39,94277.0,55.1756,55.185,54.9216,54.931,94277.0
2018-09-24 09:45:00,58.41,58.49,57.97,57.98,129223.0,54.9498,55.0251,54.5359,54.5453,129223.0
2018-09-24 09:50:00,57.98,58.28,57.92,58.23,88845.0,54.5453,54.8275,54.4888,54.7805,88845.0
2018-09-24 09:55:00,58.24,58.36,58.21,58.23,85357.0,54.7899,54.9028,54.7617,54.7805,85357.0
2018-09-24 10:00:00,58.22,58.26,57.96,58.05,100827.0,54.7711,54.8087,54.5265,54.6111,100827.0
2018-09-24 10:05:00,58.05,58.07,57.7,57.82,136094.0,54.6111,54.63,54.2819,54.3948,136094.0
2018-09-24 10:10:00,57.83,57.85,57.59,57.77,91747.0,54.4042,54.423,54.1784,54.3477,91747.0
2018-09-24 10:15:00,57.77,57.79,57.59,57.69,52101.0,54.3477,54.3665,54.1784,54.2725,52101.0
2018-09-24 10:20:00,57.69,57.84,57.67,57.74,75516.0,54.2725,54.4136,54.2537,54.3195,75516.0
2018-09-24 10:25:00,57.72,57.77,57.61,57.71,47542.0,54.3007,54.3477,54.1972,54.2913,47542.0
2018-09-24 10:30:00,57.71,57.75,57.63,57.73,42883.0,54.2913,54.3289,54.216,54.3101,42883.0
2018-09-24 10:35:00,57.74,57.74,57.47,57.48,81533.0,54.3195,54.3195,54.0655,54.0749,81533.0
2018-09-24 10:40:00,57.48,57.56,57.37,57.48,87360.0,54.0749,54.1502,53.9714,54.0749,87360.0
2018-09-24 10:45:00,57.48,57.5,57.38,57.39,55329.0,54.0749,54.0937,53.9808,53.9902,55329.0
2018-09-24 10:50:00,57.39,57.52,57.31,57.31,76411.0,53.9902,54.1125,53.915,53.915,76411.0
2018-09-24 10:55:00,57.32,57.56,57.27,57.55,113918.0,53.9244,54.1502,53.8774,54.1408,113918.0
2018-09-24 11:00:00,57.56,57.57,57.48,57.5,83239.0,54.1502,54.1596,54.0749,54.0937,83239.0
2018-09-24 11:05:00,57.49,57.55,57.44,57.45,24803.0,54.0843,54.1408,54.0373,54.0467,24803.0
2018-09-24 11:10:00,57.45,57.56,57.44,57.53,28966.0,54.0467,54.1502,54.0373,54.1219,28966.0
2018-09-24 11:15:00,57.54,57.63,57.5,57.63,36671.0,54.1314,54.216,54.0937,54.216,36671.0
2018-09-24 11:20:00,57.64,57.69,57.6,57.61,48965.0,54.2254,54.2725,54.1878,54.1972,48965.0
2018-09-24 11:25:00,57.61,57.68,57.54,57.55,32765.0,54.1972,54.2631,54.1314,54.1408,32765.0
2018-09-24 11:30:00,57.56,57.64,57.55,57.64,45768.0,54.1502,54.2254,54.1408,54.2254,45768.0
2018-09-24 11:35:00,57.64,57.68,57.59,57.62,96440.0,54.2254,54.2631,54.1784,54.2066,96440.0
2018-09-24 11:40:00,57.62,57.63,57.5,57.54,34997.0,54.2066,54.216,54.0937,54.1314,34997.0
2018-09-24 11:45:00,57.53,57.53,57.45,57.49,54794.0,54.1219,54.1219,54.0467,54.0843,54794.0
2018-09-24 11:50:00,57.48,57.55,57.48,57.54,52235.0,54.0749,54.1408,54.0749,54.1314,52235.0
2018-09-24 11:55:00,57.55,57.58,57.48,57.49,75355.0,54.1408,54.169,54.0749,54.0843,75355.0
2018-09-24 12:00:00,57.48,57.53,57.46,57.52,24123.0,54.0749,54.1219,54.0561,54.1125,24123.0
2018-09-24 12:05:00,57.51,57.57,57.41,57.41,46832.0,54.1031,54.1596,54.0091,54.0091,46832.0
2018-09-24 12:10:00,57.41,57.42,57.36,57.41,34143.0,54.0091,54.0185,53.962,54.0091,34143.0
2018-09-24 12:15:00,57.41,57.41,57.33,57.34,33286.0,54.0091,54.0091,53.9338,53.9432,33286.0
2018-09-24 12:20:00,57.34,57.35,57.28,57.28,46173.0,53.9432,53.9526,53.8868,53.8868,46173.0
2018-09-24 12:25:00,57.29,57.41,57.28,57.38,38244.0,53.8962,54.0091,53.8868,53.9808,38244.0
2018-09-24 12:30:00,57.38,57.43,57.37,57.42,58810.0,53.9808,54.0279,53.9714,54.0185,58810.0
2018-09-24 12:35:00,57.42,57.44,57.38,57.39,23620.0,54.0185,54.0373,53.9808,53.9902,23620.0
2018-09-24 12:40:00,57.39,57.44,57.38,57.44,20837.0,53.9902,54.0373,53.9808,54.0373,20837.0
2018-09-24 12:45:00,57.44,57.45,57.39,57.4,22299.0,54.0373,54.0467,53.9902,53.9997,22299.0
2018-09-24 12:50:00,57.4,57.42,57.32,57.34,34206.0,53.9997,54.0185,53.9244,53.9432,34206.0
2018-09-24 12:55:00,57.33,57.34,57.24,57.29,37418.0,53.9338,53.9432,53.8491,53.8962,37418.0
2018-09-24 13:00:00,57.29,57.3,57.23,57.25,23301.0,53.8962,53.9056,53.8397,53.8585,23301.0
2018-09-24 13:05:00,57.26,57.27,57.22,57.24,23167.0,53.8679,53.8774,53.8303,53.8491,23167.0
2018-09-24 13:10:00,57.24,57.26,57.23,57.24,17064.0,53.8491,53.8679,53.8397,53.8491,17064.0
2018-09-24 13:15:00,57.23,57.24,57.17,57.17,23257.0,53.8397,53.8491,53.7833,53.7833,23257.0
2018-09-24 13:20:00,57.18,57.22,57.16,57.19,35267.0,53.7927,53.8303,53.7739,53.8021,35267.0
2018-09-24 13:25:00,57.19,57.21,57.15,57.18,22737.0,53.8021,53.8209,53.7645,53.7927,22737.0
2018-09-24 13:30:00,57.18,57.2,57.13,57.17,26589.0,53.7927,53.8115,53.7456,53.7833,26589.0
2018-09-24 13:35:00,57.16,57.21,57.13,57.21,29345.0,53.7739,53.8209,53.7456,53.8209,29345.0
2018-09-24 13:40:00,57.21,57.28,57.2,57.27,47973.0,53.8209,53.8868,53.8115,53.8774,47973.0
2018-09-24 13:45:00,57.27,57.34,57.26,57.29,40048.0,53.8774,53.9432,53.8679,53.8962,40048.0
2018-09-24 13:50:00,57.3,57.3,57.23,57.23,22606.0,53.9056,53.9056,53.8397,53.8397,22606.0
2018-09-24 13:55:00,57.24,57.31,57.23,57.28,58012.0,53.8491,53.915,53.8397,53.8868,58012.0
2018-09-24 14:00:00,57.28,57.34,57.28,57.33,46437.0,53.8868,53.9432,53.8868,53.9338,46437.0
2018-09-24 14:05:00,57.33,57.39,57.33,57.34,36282.0,53.9338,53.9902,53.9338,53.9432,36282.0
2018-09-24 14:10:00,57.35,57.36,57.29,57.3,34694.0,53.9526,53.962,53.8962,53.9056,34694.0
2018-09-24 14:15:00,57.3,57.32,57.25,57.3,50003.0,53.9056,53.9244,53.8585,53.9056,50003.0
2018-09-24 14:20:00,57.3,57.31,57.26,57.28,21858.0,53.9056,53.915,53.8679,53.8868,21858.0
2018-09-24 14:25:00,57.27,57.35,57.24,57.34,21691.0,53.8774,53.9526,53.8491,53.9432,21691.0
2018-09-24 14:30:00,57.34,57.38,57.3,57.32,72785.0,53.9432,53.9808,53.9056,53.9244,72785.0
2018-09-24 14:35:00,57.33,57.34,57.3,57.3,17110.0,53.9338,53.9432,53.9056,53.9056,17110.0
2018-09-24 14:40:00,57.3,57.32,57.29,57.3,25380.0,53.9056,53.9244,53.8962,53.9056,25380.0
2018-09-24 14:45:00,57.3,57.32,57.26,57.26,34546.0,53.9056,53.9244,53.8679,53.8679,34546.0
2018-09-24 14:50:00,57.27,57.3,57.26,57.29,21781.0,53.8774,53.9056,53.8679,53.8962,21781.0
2018-09-24 14:55:00,57.28,57.3,57.24,57.25,37289.0,53.8868,53.9056,53.8491,53.8585,37289.0
2018-09-24 15:00:00,57.25,57.29,57.24,57.29,28535.0,53.8585,53.8962,53.8491,53.8962,28535.0
2018-09-24 15:05:00,57.28,57.31,57.25,57.29,37865.0,53.8868,53.915,53.8585,53.8962,37865.0
2018-09-24 15:10:00,57.3,57.34,57.29,57.3,43500.0,53.9056,53.9432,53.8962,53.9056,43500.0
2018-09-24 15:15:00,57.29,57.32,57.28,57.31,28184.0,53.8962,53.9244,53.8868,53.915,28184.0
2018-09-24 15:20:00,57.3,57.31,57.26,57.28,24165.0,53.9056,53.915,53.8679,53.8868,24165.0
2018-09-24 15:25:00,57.28,57.33,57.26,57.29,38386.0,53.8868,53.9338,53.8679,53.8962,38386.0
2018-09-24 15:30:00,57.29,57.33,57.29,57.3,52855.0,53.8962,53.9338,53.8962,53.9056,52855.0
2018-09-24 15:35:00,57.31,57.39,57.3,57.39,88361.0,53.915,53.9902,53.9056,53.9902,88361.0
2018-09-24 15:40:00,57.39,57.43,57.37,57.43,84785.0,53.9902,54.0279,53.9714,54.0279,84785.0
2018-09-24 15:45:00,57.43,57.51,57.42,57.5,130662.0,54.0279,54.1031,54.0185,54.0937,130662.0
2018-09-24 15:50:00,57.5,57.51,57.45,57.47,134208.0,54.0937,54.1031,54.0467,54.0655,134208.0
2018-09-24 15:55:00,57.47,57.47,57.38,57.41,361323.0,54.0655,54.0655,53.9808,54.0091,361323.0
2018-09-25 09:30:00,57.44,57.55,57.23,57.32,102144.0,54.0373,54.1408,53.8397,53.9244,102144.0
2018-09-25 09:35:00,57.34,57.39,57.11,57.11,60909.0,53.9432,53.9902,53.7268,53.7268,60909.0
2018-09-25 09:40:00,57.11,57.18,57.0,57.04,55505.0,53.7268,53.7927,53.6233,53.661,55505.0
2018-09-25 09:45:00,57.02,57.08,56.89,57.05,93534.0,53.6422,53.6986,53.5199,53.6704,93534.0
2018-09-25 09:50:00,57.04,57.08,57.0,57.06,57902.0,53.661,53.6986,53.6233,53.6798,57902.0
2018-09-25 09:55:00,57.06,57.09,56.95,57.03,85580.0,53.6798,53.708,53.5763,53.6516,85580.0
2018-09-25 10:00:00,57.02,57.13,56.99,57.02,133781.0,53.6422,53.7456,53.6139,53.6422,133781.0
2018-09-25 10:05:00,57.02,57.06,56.8,56.84,100765.0,53.6422,53.6798,53.4352,53.4728,100765.0
2018-09-25 10:10:00,56.84,56.84,56.67,56.69,57991.0,53.4728,53.4728,53.3129,53.3317,57991.0
2018-09-25 10:15:00,56.69,56.73,56.53,56.61,90398.0,53.3317,53.3693,53.1812,53.2564,90398.0
2018-09-25 10:20:00,56.64,56.64,56.47,56.5,59076.0,53.2847,53.2847,53.1247,53.153,59076.0
2018-09-25 10:25:00,56.5,56.64,56.49,56.63,43990.0,53.153,53.2847,53.1436,53.2753,43990.0
2018-09-25 10:30:00,56.63,56.66,56.41,56.42,77975.0,53.2753,53.3035,53.0683,53.0777,77975.0
2018-09-25 10:35:00,56.42,56.52,56.42,56.48,37141.0,53.0777,53.1718,53.0777,53.1342,37141.0
2018-09-25 10:40:00,56.49,56.64,56.49,56.6,95039.0,53.1436,53.2847,53.1436,53.247,95039.0
2018-09-25 10:45:00,56.6,56.6,56.52,56.54,83963.0,53.247,53.247,53.1718,53.1906,83963.0
2018-09-25 10:50:00,56.54,56.56,56.47,56.55,76677.0,53.1906,53.2094,53.1247,53.2,76677.0
2018-09-25 10:55:00,56.55,56.68,56.52,56.6,86782.0,53.2,53.3223,53.1718,53.247,86782.0
2018-09-25 11:00:00,56.6,56.6,56.49,56.53,41711.0,53.247,53.247,53.1436,53.1812,41711.0
2018-09-25 11:05:00,56.53,56.57,56.51,56.54,27862.0,53.1812,53.2188,53.1624,53.1906,27862.0
2018-09-25 11:10:00,56.55,56.63,56.54,56.58,60578.0,53.2,53.2753,53.1906,53.2282,60578.0
2018-09-25 11:15:00,56.58,56.62,56.51,56.53,49588.0,53.2282,53.2659,53.1624,53.1812,49588.0
2018-09-25 11:20:00,56.53,56.54,56.4,56.42,62415.0,53.1812,53.1906,53.0589,53.0777,62415.0
2018-09-25 11:25:00,56.42,56.56,56.41,56.56,59869.0,53.0777,53.2094,53.0683,53.2094,59869.0
2018-09-25 11:30:00,56.56,56.75,56.56,56.73,81951.0,53.2094,53.3882,53.2094,53.3693,81951.0
2018-09-25 11:35:00,56.72,56.77,56.69,56.75,72793.0,53.3599,53.407,53.3317,53.3882,72793.0
2018-09-25 11:40:00,56.75,56.86,56.74,56.86,58303.0,53.3882,53.4916,53.3787,53.4916,58303.0
2018-09-25 11:45:00,56.85,56.85,56.76,56.77,47396.0,53.4822,53.4822,53.3976,53.407,47396.0
2018-09-25 11:50:00,56.78,56.8,56.74,56.78,32049.0,53.4164,53.4352,53.3787,53.4164,32049.0
2018-09-25 11:55:00,56.78,56.81,56.77,56.78,47481.0,53.4164,53.4446,53.407,53.4164,47481.0
2018-09-25 12:00:00,56.78,56.81,56.76,56.78,32477.0,53.4164,53.4446,53.3976,53.4164,32477.0
2018-09-25 12:05:00,56.78,56.94,56.77,56.93,32788.0,53.4164,53.5669,53.407,53.5575,32788.0
2018-09-25 12:10:00,56.93,56.94,56.9,56.94,14739.0,53.5575,53.5669,53.5293,53.5669,14739.0
2018-09-25 12:15:00,56.94,56.94,56.9,56.92,12694.0,53.5669,53.5669,53.5293,53.5481,12694.0
2018-09-25 12:20:00,56.92,56.94,56.91,56.94,10120.0,53.5481,53.5669,53.5387,53.5669,10120.0
2018-09-25 12:25:00,56.94,56.96,56.92,56.96,22653.0,53.5669,53.5857,53.5481,53.5857,22653.0
2018-09-25 12:30:00,56.97,57.03,56.94,56.99,84019.0,53.5951,53.6516,53.5669,53.6139,84019.0
2018-09-25 12:35:00,56.99,57.03,56.98,57.02,33826.0,53.6139,53.6516,53.6045,53.6422,33826.0
2018-09-25 12:40:00,57.02,57.03,56.94,56.95,22330.0,53.6422,53.6516,53.5669,53.5763,22330.0
2018-09-25 12:45:00,56.94,56.96,56.9,56.92,17810.0,53.5669,53.5857,53.5293,53.5481,17810.0
2018-09-25 12:50:00,56.92,56.98,56.91,56.97,25882.0,53.5481,53.6045,53.5387,53.5951,25882.0
2018-09-25 12:55:00,56.96,57.03,56.95,56.99,18957.0,53.5857,53.6516,53.5763,53.6139,18957.0
2018-09-25 13:00:00,56.98,56.99,56.95,56.97,25916.0,53.6045,53.6139,53.5763,53.5951,25916.0
2018-09-25 13:05:00,56.97,57.0,56.93,56.95,33812.0,53.5951,53.6233,53.5575,53.5763,33812.0
2018-09-25 13:10:00,56.94,57.04,56.94,57.03,145972.0,53.5669,53.661,53.5669,53.6516,145972.0
2018-09-25 13:15:00,57.03,57.06,56.94,56.98,57515.0,53.6516,53.6798,53.5669,53.6045,57515.0
2018-09-25 13:20:00,56.98,56.99,56.95,56.97,11779.0,53.6045,53.6139,53.5763,53.5951,11779.0
2018-09-25 13:25:00,56.97,57.0,56.96,56.98,19035.0,53.5951,53.6233,53.5857,53.6045,19035.0
2018-09-25 13:30:00,56.99,57.05,56.97,57.01,30850.0,53.6139,53.6704,53.5951,53.6328,30850.0
2018-09-25 13:35:00,57.0,57.06,57.0,57.05,25619.0,53.6233,53.6798,53.6233,53.6704,25619.0
2018-09-25 13:40:00,57.05,57.06,56.92,56.99,66932.0,53.6704,53.6798,53.5481,53.6139,66932.0
2018-09-25 13:45:00,56.99,57.0,56.96,56.98,15124.0,53.6139,53.6233,53.5857,53.6045,15124.0
2018-09-25 13:50:00,56.99,57.02,56.96,57.02,13681.0,53.6139,53.6422,53.5857,53.6422,13681.0
2018-09-25 13:55:00,57.03,57.04,57.0,57.0,16757.0,53.6516,53.661,53.6233,53.6233,16757.0
2018-09-25 14:00:00,57.0,57.04,56.98,57.03,25106.0,53.6233,53.661,53.6045,53.6516,25106.0
2018-09-25 14:05:00,57.03,57.03,56.99,57.01,16301.0,53.6516,53.6516,53.6139,53.6328,16301.0
2018-09-25 14:10:00,57.01,57.02,56.98,56.98,12055.0,53.6328,53.6422,53.6045,53.6045,12055.0
2018-09-25 14:15:00,56.98,57.06,56.98,57.06,18240.0,53.6045,53.6798,53.6045,53.6798,18240.0
2018-09-25 14:20:00,57.06,57.1,57.05,57.09,22768.0,53.6798,53.7174,53.6704,53.708,22768.0
2018-09-25 14:25:00,57.09,57.14,57.09,57.13,21208.0,53.708,53.7551,53.708,53.7456,21208.0
2018-09-25 14:30:00,57.13,57.14,57.11,57.13,33802.0,53.7456,53.7551,53.7268,53.7456,33802.0
2018-09-25 14:35:00,57.13,57.16,57.1,57.15,47623.0,53.7456,53.7739,53.7174,53.7645,47623.0
2018-09-25 14:40:00,57.14,57.14,57.09,57.09,29071.0,53.7551,53.7551,53.708,53.708,29071.0
2018-09-25 14:45:00,57.1,57.1,57.01,57.02,14740.0,53.7174,53.7174,53.6328,53.6422,14740.0
2018-09-25 14:50:00,57.01,57.02,56.97,56.97,32198.0,53.6328,53.6422,53.5951,53.5951,32198.0
2018-09-25 14:55:00,56.98,57.05,56.97,57.05,29380.0,53.6045,53.6704,53.5951,53.6704,29380.0
2018-09-25 15:00:00,57.05,57.05,57.0,57.03,16979.0,53.6704,53.6704,53.6233,53.6516,16979.0
2018-09-25 15:05:00,57.03,57.04,57.01,57.03,16891.0,53.6516,53.661,53.6328,53.6516,16891.0
2018-09-25 15:10:00,57.02,57.04,57.0,57.02,21372.0,53.6422,53.661,53.6233,53.6422,21372.0
2018-09-25 15:15:00,57.01,57.05,57.01,57.04,16605.0,53.6328,53.6704,53.6328,53.661,16605.0
2018-09-25 15:20:00,57.04,57.05,57.01,57.03,24238.0,53.661,53.6704,53.6328,53.6516,24238.0
2018-09-25 15:25:00,57.02,57.04,57.0,57.02,17644.0,53.6422,53.661,53.6233,53.6422,17644.0
2018-09-25 15:30:00,57.02,57.05,56.99,57.03,43337.0,53.6422,53.6704,53.6139,53.6516,43337.0
2018-09-25 15:35:00,57.02,57.09,57.0,57.06,42869.0,53.6422,53.708,53.6233,53.6798,42869.0
2018-09-25 15:40:00,57.05,57.07,57.02,57.04,64524.0,53.6704,53.6892,53.6422,53.661,64524.0
2018-09-25 15:45:00,57.04,57.1,57.03,57.08,108779.0,53.661,53.7174,53.6516,53.6986,108779.0
2018-09-25 15:50:00,57.08,57.08,57.02,57.04,85684.0,53.6986,53.6986,53.6422,53.661,85684.0
2018-09-25 15:55:00,57.04,57.11,57.0,57.1,328097.0,53.661,53.7268,53.6233,53.7174,328097.0
2018-09-26 09:30:00,57.4,57.48,57.18,57.3,69550.0,53.9997,54.0749,53.7927,53.9056,69550.0
2018-09-26 09:35:00,57.31,57.5,57.31,57.4,46095.0,53.915,54.0937,53.915,53.9997,46095.0
2018-09-26 09:40:00,57.42,57.59,57.36,57.48,72093.0,54.0185,54.1784,53.962,54.0749,72093.0
2018-09-26 09:45:00,57.5,57.63,57.47,57.61,99956.0,54.0937,54.216,54.0655,54.1972,99956.0
2018-09-26 09:50:00,57.6,57.61,57.45,57.49,80451.0,54.1878,54.1972,54.0467,54.0843,80451.0
2018-09-26 09:55:00,57.5,57.55,57.43,57.53,70663.0,54.0937,54.1408,54.0279,54.1219,70663.0
2018-09-26 10:00:00,57.51,57.54,57.4,57.47,86519.0,54.1031,54.1314,53.9997,54.0655,86519.0
2018-09-26 10:05:00,57.46,57.49,57.39,57.39,82180.0,54.0561,54.0843,53.9902,53.9902,82180.0
2018-09-26 10:10:00,57.39,57.44,57.35,57.44,60193.0,53.9902,54.0373,53.9526,54.0373,60193.0
2018-09-26 10:15:00,57.45,57.48,57.43,57.45,57904.0,54.0467,54.0749,54.0279,54.0467,57904.0
2018-09-26 10:20:00,57.44,57.55,57.42,57.54,29084.0,54.0373,54.1408,54.0185,54.1314,29084.0
2018-09-26 10:25:00,57.54,57.7,57.53,57.57,192349.0,54.1314,54.2819,54.1219,54.1596,192349.0
2018-09-26 10:30:00,57.58,57.59,57.42,57.43,18853.0,54.169,54.1784,54.0185,54.0279,18853.0
2018-09-26 10:35:00,57.44,57.51,57.42,57.48,42746.0,54.0373,54.1031,54.0185,54.0749,42746.0
2018-09-26 10:40:00,57.45,57.49,57.42,57.48,15184.0,54.0467,54.0843,54.0185,54.0749,15184.0
2018-09-26 10:45:00,57.49,57.5,57.44,57.46,49754.0,54.0843,54.0937,54.0373,54.0561,49754.0
2018-09-26 10:50:00,57.45,57.46,57.4,57.41,29160.0,54.0467,54.0561,53.9997,54.0091,29160.0
2018-09-26 10:55:00,57.41,57.49,57.38,57.42,93595.0,54.0091,54.0843,53.9808,54.0185,93595.0
2018-09-26 11:00:00,57.41,57.46,57.4,57.44,26874.0,54.0091,54.0561,53.9997,54.0373,26874.0
2018-09-26 11:05:00,57.44,57.54,57.44,57.54,24940.0,54.0373,54.1314,54.0373,54.1314,24940.0
2018-09-26 11:10:00,57.55,57.6,57.54,57.57,21699.0,54.1408,54.1878,54.1314,54.1596,21699.0
2018-09-26 11:15:00,57.57,57.62,57.55,57.59,29378.0,54.1596,54.2066,54.1408,54.1784,29378.0
2018-09-26 11:20:00,57.59,57.61,57.57,57.61,19508.0,54.1784,54.1972,54.1596,54.1972,19508.0
2018-09-26 11:25:00,57.6,57.63,57.59,57.63,29124.0,54.1878,54.216,54.1784,54.216,29124.0
2018-09-26 11:30:00,57.62,57.62,57.5,57.51,12162.0,54.2066,54.2066,54.0937,54.1031,12162.0
2018-09-26 11:35:00,57.5,57.58,57.5,57.58,26794.0,54.0937,54.169,54.0937,54.169,26794.0
2018-09-26 11:40:00,57.58,57.58,57.55,57.55,10506.0,54.169,54.169,54.1408,54.1408,10506.0
2018-09-26 11:45:00,57.55,57.59,57.55,57.59,9450.0,54.1408,54.1784,54.1408,54.1784,9450.0
2018-09-26 11:50:00,57.59,57.6,57.57,57.59,6169.0,54.1784,54.1878,54.1596,54.1784,6169.0
2018-09-26 11:55:00,57.59,57.67,57.59,57.66,43648.0,54.1784,54.2537,54.1784,54.2442,43648.0
2018-09-26 12:00:00,57.67,57.7,57.62,57.64,15046.0,54.2537,54.2819,54.2066,54.2254,15046.0
2018-09-26 12:05:00,57.63,57.64,57.61,57.61,9500.0,54.216,54.2254,54.1972,54.1972,9500.0
2018-09-26 12:10:00,57.62,57.66,57.6,57.62,12676.0,54.2066,54.2442,54.1878,54.2066,12676.0
2018-09-26 12:15:00,57.62,57.67,57.62,57.67,6372.0,54.2066,54.2537,54.2066,54.2537,6372.0
2018-09-26 12:20:00,57.66,57.67,57.63,57.66,17641.0,54.2442,54.2537,54.216,54.2442,17641.0
2018-09-26 12:25:00,57.67,57.71,57.65,57.71,27152.0,54.2537,54.2913,54.2348,54.2913,27152.0
2018-09-26 12:30:00,57.71,57.79,57.7,57.78,79953.0,54.2913,54.3665,54.2819,54.3571,79953.0
2018-09-26 12:35:00,57.78,57.79,57.73,57.73,12243.0,54.3571,54.3665,54.3101,54.3101,12243.0
2018-09-26 12:40:00,57.73,57.78,57.73,57.77,22800.0,54.3101,54.3571,54.3101,54.3477,22800.0
2018-09-26 12:45:00,57.78,57.91,57.77,57.89,74747.0,54.3571,54.4794,54.3477,54.4606,74747.0
2018-09-26 12:50:00,57.89,57.91,57.88,57.9,16255.0,54.4606,54.4794,54.4512,54.47,16255.0
2018-09-26 12:55:00,57.9,57.95,57.85,57.85,39833.0,54.47,54.5171,54.423,54.423,39833.0
2018-09-26 13:00:00,57.85,57.87,57.84,57.84,19879.0,54.423,54.4418,54.4136,54.4136,19879.0
2018-09-26 13:05:00,57.85,57.86,57.82,57.84,13149.0,54.423,54.4324,54.3948,54.4136,13149.0
2018-09-26 13:10:00,57.84,57.88,57.83,57.87,17578.0,54.4136,54.4512,54.4042,54.4418,17578.0
2018-09-26 13:15:00,57.87,57.87,57.81,57.82,17075.0,54.4418,54.4418,54.3854,54.3948,17075.0
2018-09-26 13:20:00,57.82,57.82,57.8,57.8,13599.0,54.3948,54.3948,54.376,54.376,13599.0
2018-09-26 13:25:00,57.8,57.83,57.8,57.81,17619.0,54.376,54.4042,54.376,54.3854,17619.0
2018-09-26 13:30:00,57.81,57.86,57.8,57.85,24095.0,54.3854,54.4324,54.376,54.423,24095.0
2018-09-26 13:35:00,57.85,57.91,57.85,57.9,10603.0,54.423,54.4794,54.423,54.47,10603.0
2018-09-26 13:40:00,57.89,57.89,57.82,57.84,38794.0,54.4606,54.4606,54.3948,54.4136,38794.0
2018-09-26 13:45:00,57.84,57.87,57.82,57.84,34041.0,54.4136,54.4418,54.3948,54.4136,34041.0
2018-09-26 13:50:00,57.85,57.86,57.83,57.84,9600.0,54.423,54.4324,54.4042,54.4136,9600.0
2018-09-26 13:55:00,57.84,57.85,57.76,57.76,18322.0,54.4136,54.423,54.3383,54.3383,18322.0
2018-09-26 14:00:00,57.78,57.86,57.73,57.79,61100.0,54.3571,54.4324,54.3101,54.3665,61100.0
2018-09-26 14:05:00,57.79,57.79,57.72,57.76,36025.0,54.3665,54.3665,54.3007,54.3383,36025.0
2018-09-26 14:10:00,57.77,57.84,57.77,57.84,35614.0,54.3477,54.4136,54.3477,54.4136,35614.0
2018-09-26 14:15:00,57.84,57.92,57.83,57.89,57538.0,54.4136,54.4888,54.4042,54.4606,57538.0
2018-09-26 14:20:00,57.88,57.89,57.8,57.85,39225.0,54.4512,54.4606,54.376,54.423,39225.0
2018-09-26 14:25:00,57.85,57.85,57.8,57.83,24898.0,54.423,54.423,54.376,54.4042,24898.0
2018-09-26 14:30:00,57.82,57.89,57.81,57.86,52880.0,54.3948,54.4606,54.3854,54.4324,52880.0
2018-09-26 14:35:00,57.86,57.89,57.81,57.87,34418.0,54.4324,54.4606,54.3854,54.4418,34418.0
2018-09-26 14:40:00,57.86,57.88,57.82,57.83,29977.0,54.4324,54.4512,54.3948,54.4042,29977.0
2018-09-26 14:45:00,57.82,57.87,57.81,57.86,42974.0,54.3948,54.4418,54.3854,54.4324,42974.0
2018-09-26 14:50:00,57.86,57.88,57.83,57.84,15758.0,54.4324,54.4512,54.4042,54.4136,15758.0
2018-09-26 14:55:00,57.83,57.9,57.83,57.9,38302.0,54.4042,54.47,54.4042,54.47,38302.0
2018-09-26 15:00:00,57.89,57.94,57.88,57.91,54748.0,54.4606,54.5077,54.4512,54.4794,54748.0
2018-09-26 15:05:00,57.9,57.9,57.79,57.86,57641.0,54.47,54.47,54.3665,54.4324,57641.0
2018-09-26 15:10:00,57.86,57.87,57.83,57.87,25499.0,54.4324,54.4418,54.4042,54.4418,25499.0
2018-09-26 15:15:00,57.86,57.87,57.81,57.82,26559.0,54.4324,54.4418,54.3854,54.3948,26559.0
2018-09-26 15:20:00,57.82,57.93,57.81,57.91,78396.0,54.3948,54.4983,54.3854,54.4794,78396.0
2018-09-26 15:25:00,57.9,57.95,57.9,57.93,29813.0,54.47,54.5171,54.47,54.4983,29813.0
2018-09-26 15:30:00,57.92,57.93,57.8,57.83,107377.0,54.4888,54.4983,54.376,54.4042,107377.0
2018-09-26 15:35:00,57.84,57.85,57.74,57.77,125397.0,54.4136,54.423,54.3195,54.3477,125397.0
2018-09-26 15:40:00,57.77,57.77,57.69,57.69,57839.0,54.3477,54.3477,54.2725,54.2725,57839.0
2018-09-26 15:45:00,57.69,57.69,57.49,57.5,121663.0,54.2725,54.2725,54.0843,54.0937,121663.0
2018-09-26 15:50:00,57.5,57.57,57.46,57.56,160858.0,54.0937,54.1596,54.0561,54.1502,160858.0
2018-09-26 15:55:00,57.55,57.58,57.47,57.52,340166.0,54.1408,54.169,54.0655,54.1125,340166.0
2018-09-27 09:30:00,57.82,58.23,57.82,58.18,107148.0,54.3948,54.7805,54.3948,54.7334,107148.0
2018-09-27 09:35:00,58.19,58.32,58.12,58.32,172829.0,54.7429,54.8651,54.677,54.8651,172829.0
2018-09-27 09:40:00,58.34,58.43,58.27,58.3,94816.0,54.884,54.9686,54.8181,54.8463,94816.0
2018-09-27 09:45:00,58.31,58.35,58.05,58.1,79426.0,54.8557,54.8934,54.6111,54.6582,79426.0
2018-09-27 09:50:00,58.08,58.13,58.03,58.05,82200.0,54.6394,54.6864,54.5923,54.6111,82200.0
2018-09-27 09:55:00,58.05,58.08,57.94,58.06,75837.0,54.6111,54.6394,54.5077,54.6206,75837.0
2018-09-27 10:00:00,58.06,58.32,58.06,58.27,81475.0,54.6206,54.8651,54.6206,54.8181,81475.0
2018-09-27 10:05:00,58.27,58.33,58.22,58.32,65571.0,54.8181,54.8746,54.7711,54.8651,65571.0
2018-09-27 10:10:00,58.33,58.41,58.31,58.33,42174.0,54.8746,54.9498,54.8557,54.8746,42174.0
2018-09-27 10:15:00,58.33,58.39,58.3,58.35,60328.0,54.8746,54.931,54.8463,54.8934,60328.0
2018-09-27 10:20:00,58.35,58.36,58.22,58.29,45540.0,54.8934,54.9028,54.7711,54.8369,45540.0
2018-09-27 10:25:00,58.28,58.47,58.26,58.44,43229.0,54.8275,55.0063,54.8087,54.978,43229.0
2018-09-27 10:30:00,58.43,58.53,58.43,58.44,67707.0,54.9686,55.0627,54.9686,54.978,67707.0
2018-09-27 10:35:00,58.45,58.48,58.38,58.4,25226.0,54.9874,55.0157,54.9216,54.9404,25226.0
2018-09-27 10:40:00,58.4,58.43,58.28,58.31,32558.0,54.9404,54.9686,54.8275,54.8557,32558.0
2018-09-27 10:45:00,58.31,58.31,58.18,58.28,65107.0,54.8557,54.8557,54.7334,54.8275,65107.0
2018-09-27 10:50:00,58.29,58.33,58.23,58.27,84067.0,54.8369,54.8746,54.7805,54.8181,84067.0
2018-09-27 10:55:00,58.27,58.29,58.21,58.23,26772.0,54.8181,54.8369,54.7617,54.7805,26772.0
2018-09-27 11:00:00,58.24,58.32,58.24,58.28,28416.0,54.7899,54.8651,54.7899,54.8275,28416.0
2018-09-27 11:05:00,58.29,58.38,58.27,58.38,31025.0,54.8369,54.9216,54.8181,54.9216,31025.0
2018-09-27 11:10:00,58.38,58.42,58.34,58.37,33709.0,54.9216,54.9592,54.884,54.9122,33709.0
2018-09-27 11:15:00,58.37,58.42,58.37,58.39,35066.0,54.9122,54.9592,54.9122,54.931,35066.0
2018-09-27 11:20:00,58.39,58.41,58.31,58.32,37413.0,54.931,54.9498,54.8557,54.8651,37413.0
2018-09-27 11:25:00,58.32,58.37,58.32,58.37,16498.0,54.8651,54.9122,54.8651,54.9122,16498.0
2018-09-27 11:30:00,58.37,58.37,58.32,58.35,23785.0,54.9122,54.9122,54.8651,54.8934,23785.0
2018-09-27 11:35:00,58.35,58.36,58.27,58.36,31646.0,54.8934,54.9028,54.8181,54.9028,31646.0
2018-09-27 11:40:00,58.36,58.4,58.31,58.33,42868.0,54.9028,54.9404,54.8557,54.8746,42868.0
2018-09-27 11:45:00,58.34,58.38,58.32,58.37,18221.0,54.884,54.9216,54.8651,54.9122,18221.0
2018-09-27 11:50:00,58.37,58.4,58.35,58.4,14756.0,54.9122,54.9404,54.8934,54.9404,14756.0
2018-09-27 11:55:00,58.4,58.5,58.39,58.48,47862.0,54.9404,55.0345,54.931,55.0157,47862.0
2018-09-27 12:00:00,58.48,58.48,58.4,58.44,23988.0,55.0157,55.0157,54.9404,54.978,23988.0
2018-09-27 12:05:00,58.43,58.47,58.41,58.47,31982.0,54.9686,55.0063,54.9498,55.0063,31982.0
2018-09-27 12:10:00,58.47,58.5,58.46,58.49,11372.0,55.0063,55.0345,54.9969,55.0251,11372.0
2018-09-27 12:15:00,58.49,58.56,58.48,58.56,26406.0,55.0251,55.0909,55.0157,55.0909,26406.0
2018-09-27 12:20:00,58.55,58.58,58.52,58.53,23032.0,55.0815,55.1097,55.0533,55.0627,23032.0
2018-09-27 12:25:00,58.53,58.53,58.44,58.51,29366.0,55.0627,55.0627,54.978,55.0439,29366.0
2018-09-27 12:30:00,58.51,58.52,58.43,58.46,15532.0,55.0439,55.0533,54.9686,54.9969,15532.0
2018-09-27 12:35:00,58.46,58.49,58.44,58.49,18697.0,54.9969,55.0251,54.978,55.0251,18697.0
2018-09-27 12:40:00,58.48,58.52,58.48,58.51,16467.0,55.0157,55.0533,55.0157,55.0439,16467.0
2018-09-27 12:45:00,58.51,58.55,58.49,58.55,15261.0,55.0439,55.0815,55.0251,55.0815,15261.0
2018-09-27 12:50:00,58.55,58.58,58.53,58.55,12781.0,55.0815,55.1097,55.0627,55.0815,12781.0
2018-09-27 12:55:00,58.55,58.58,58.51,58.52,21814.0,55.0815,55.1097,55.0439,55.0533,21814.0
2018-09-27 13:00:00,58.51,58.54,58.45,58.54,15667.0,55.0439,55.0721,54.9874,55.0721,15667.0
2018-09-27 13:05:00,58.53,58.54,58.49,58.54,22488.0,55.0627,55.0721,55.0251,55.0721,22488.0
2018-09-27 13:10:00,58.53,58.55,58.49,58.5,23464.0,55.0627,55.0815,55.0251,55.0345,23464.0
2018-09-27 13:15:00,58.5,58.53,58.45,58.46,16413.0,55.0345,55.0627,54.9874,54.9969,16413.0
2018-09-27 13:20:00,58.46,58.46,58.4,58.41,23651.0,54.9969,54.9969,54.9404,54.9498,23651.0
2018-09-27 13:25:00,58.42,58.44,58.38,58.4,17963.0,54.9592,54.978,54.9216,54.9404,17963.0
2018-09-27 13:30:00,58.4,58.41,58.32,58.33,20419.0,54.9404,54.9498,54.8651,54.8746,20419.0
2018-09-27 13:35:00,58.31,58.34,58.3,58.31,17680.0,54.8557,54.884,54.8463,54.8557,17680.0
2018-09-27 13:40:00,58.31,58.34,58.31,58.33,22635.0,54.8557,54.884,54.8557,54.8746,22635.0
2018-09-27 13:45:00,58.33,58.33,58.27,58.27,10290.0,54.8746,54.8746,54.8181,54.8181,10290.0
2018-09-27 13:50:00,58.27,58.27,58.22,58.23,19605.0,54.8181,54.8181,54.7711,54.7805,19605.0
2018-09-27 13:55:00,58.23,58.24,58.21,58.22,9939.0,54.7805,54.7899,54.7617,54.7711,9939.0
2018-09-27 14:00:00,58.23,58.23,58.19,58.22,16868.0,54.7805,54.7805,54.7429,54.7711,16868.0
2018-09-27 14:05:00,58.22,58.23,58.16,58.23,17101.0,54.7711,54.7805,54.7146,54.7805,17101.0
2018-09-27 14:10:00,58.22,58.24,58.2,58.2,17955.0,54.7711,54.7899,54.7523,54.7523,17955.0
2018-09-27 14:15:00,58.2,58.2,58.15,58.2,17394.0,54.7523,54.7523,54.7052,54.7523,17394.0
2018-09-27 14:20:00,58.2,58.2,58.15,58.17,17170.0,54.7523,54.7523,54.7052,54.724,17170.0
2018-09-27 14:25:00,58.17,58.2,58.16,58.19,24995.0,54.724,54.7523,54.7146,54.7429,24995.0
2018-09-27 14:30:00,58.2,58.22,58.13,58.14,34793.0,54.7523,54.7711,54.6864,54.6958,34793.0
2018-09-27 14:35:00,58.14,58.15,58.06,58.07,20336.0,54.6958,54.7052,54.6206,54.63,20336.0
2018-09-27 14:40:00,58.07,58.07,58.01,58.01,30165.0,54.63,54.63,54.5735,54.5735,30165.0
2018-09-27 14:45:00,58.02,58.03,57.98,58.01,50623.0,54.5829,54.5923,54.5453,54.5735,50623.0
2018-09-27 14:50:00,58.01,58.08,58.0,58.07,16971.0,54.5735,54.6394,54.5641,54.63,16971.0
2018-09-27 14:55:00,58.08,58.09,58.02,58.03,13404.0,54.6394,54.6488,54.5829,54.5923,13404.0
2018-09-27 15:00:00,58.04,58.12,58.03,58.09,19415.0,54.6017,54.677,54.5923,54.6488,19415.0
2018-09-27 15:05:00,58.1,58.13,58.09,58.12,28136.0,54.6582,54.6864,54.6488,54.677,28136.0
2018-09-27 15:10:00,58.11,58.16,58.08,58.14,27448.0,54.6676,54.7146,54.6394,54.6958,27448.0
2018-09-27 15:15:00,58.14,58.16,58.12,58.15,24418.0,54.6958,54.7146,54.677,54.7052,24418.0
2018-09-27 15:20:00,58.14,58.16,58.11,58.11,27954.0,54.6958,54.7146,54.6676,54.6676,27954.0
2018-09-27 15:25:00,58.12,58.12,58.06,58.06,22671.0,54.677,54.677,54.6206,54.6206,22671.0
2018-09-27 15:30:00,58.07,58.07,57.91,57.96,73783.0,54.63,54.63,54.4794,54.5265,73783.0
2018-09-27 15:35:00,57.96,58.02,57.93,58.0,60371.0,54.5265,54.5829,54.4983,54.5641,60371.0
2018-09-27 15:40:00,58.0,58.04,57.99,58.02,54738.0,54.5641,54.6017,54.5547,54.5829,54738.0
2018-09-27 15:45:00,58.02,58.05,58.0,58.0,74272.0,54.5829,54.6111,54.5641,54.5641,74272.0
2018-09-27 15:50:00,58.01,58.03,57.99,58.03,73242.0,54.5735,54.5923,54.5547,54.5923,73242.0
2018-09-27 15:55:00,58.03,58.07,58.0,58.0,199690.0,54.5923,54.63,54.5641,54.5641,199690.0
2018-09-28 09:30:00,58.0,58.12,57.71,58.05,70995.0,54.5641,54.677,54.2913,54.6111,70995.0
2018-09-28 09:35:00,58.04,58.04,57.87,58.01,32285.0,54.6017,54.6017,54.4418,54.5735,32285.0
2018-09-28 09:40:00,58.02,58.09,57.99,57.99,22041.0,54.5829,54.6488,54.5547,54.5547,22041.0
2018-09-28 09:45:00,57.97,58.04,57.92,58.03,10658.0,54.5359,54.6017,54.4888,54.5923,10658.0
2018-09-28 09:50:00,58.05,58.12,58.04,58.1,41605.0,54.6111,54.677,54.6017,54.6582,41605.0
2018-09-28 09:55:00,58.1,58.19,58.1,58.12,16701.0,54.6582,54.7429,54.6582,54.677,16701.0
2018-09-28 10:00:00,58.12,58.18,58.07,58.1,28658.0,54.677,54.7334,54.63,54.6582,28658.0
2018-09-28 10:05:00,58.1,58.13,58.04,58.07,35620.0,54.6582,54.6864,54.6017,54.63,35620.0
2018-09-28 10:10:00,58.06,58.1,57.99,58.02,133711.0,54.6206,54.6582,54.5547,54.5829,133711.0
2018-09-28 10:15:00,58.01,58.07,58.0,58.04,25075.0,54.5735,54.63,54.5641,54.6017,25075.0
2018-09-28 10:20:00,58.04,58.08,57.91,57.93,115275.0,54.6017,54.6394,54.4794,54.4983,115275.0
2018-09-28 10:25:00,57.92,58.02,57.84,58.0,71133.0,54.4888,54.5829,54.4136,54.5641,71133.0
2018-09-28 10:30:00,58.01,58.15,58.0,58.09,101433.0,54.5735,54.7052,54.5641,54.6488,101433.0
2018-09-28 10:35:00,58.1,58.2,58.05,58.19,42445.0,54.6582,54.7523,54.6111,54.7429,42445.0
2018-09-28 10:40:00,58.18,58.19,58.12,58.13,21423.0,54.7334,54.7429,54.677,54.6864,21423.0
2018-09-28 10:45:00,58.13,58.18,58.13,58.16,10620.0,54.6864,54.7334,54.6864,54.7146,10620.0
2018-09-28 10:50:00,58.17,58.19,58.13,58.18,24033.0,54.724,54.7429,54.6864,54.7334,24033.0
2018-09-28 10:55:00,58.18,58.18,58.12,58.16,40792.0,54.7334,54.7334,54.677,54.7146,40792.0
2018-09-28 11:00:00,58.16,58.22,58.14,58.22,54605.0,54.7146,54.7711,54.6958,54.7711,54605.0
2018-09-28 11:05:00,58.22,58.27,58.17,58.19,39717.0,54.7711,54.8181,54.724,54.7429,39717.0
2018-09-28 11:10:00,58.18,58.22,58.17,58.18,28083.0,54.7334,54.7711,54.724,54.7334,28083.0
2018-09-28 11:15:00,58.18,58.22,58.11,58.14,31875.0,54.7334,54.7711,54.6676,54.6958,31875.0
2018-09-28 11:20:00,58.14,58.15,58.06,58.08,17428.0,54.6958,54.7052,54.6206,54.6394,17428.0
2018-09-28 11:25:00,58.07,58.11,58.04,58.1,22909.0,54.63,54.6676,54.6017,54.6582,22909.0
2018-09-28 11:30:00,58.1,58.1,58.04,58.08,29424.0,54.6582,54.6582,54.6017,54.6394,29424.0
2018-09-28 11:35:00,58.08,58.13,58.06,58.06,16138.0,54.6394,54.6864,54.6206,54.6206,16138.0
2018-09-28 11:40:00,58.06,58.07,58.0,58.01,24012.0,54.6206,54.63,54.5641,54.5735,24012.0
2018-09-28 11:45:00,58.0,58.01,57.93,57.95,39579.0,54.5641,54.5735,54.4983,54.5171,39579.0
2018-09-28 11:50:00,57.94,57.94,57.85,57.87,23389.0,54.5077,54.5077,54.423,54.4418,23389.0
2018-09-28 11:55:00,57.88,57.89,57.82,57.83,18876.0,54.4512,54.4606,54.3948,54.4042,18876.0
2018-09-28 12:00:00,57.83,57.89,57.81,57.84,30126.0,54.4042,54.4606,54.3854,54.4136,30126.0
2018-09-28 12:05:00,57.83,57.88,57.83,57.86,22496.0,54.4042,54.4512,54.4042,54.4324,22496.0
2018-09-28 12:10:00,57.86,57.89,57.84,57.86,36981.0,54.4324,54.4606,54.4136,54.4324,36981.0
2018-09-28 12:15:00,57.85,57.85,57.69,57.7,54381.0,54.423,54.423,54.2725,54.2819,54381.0
2018-09-28 12:20:00,57.7,57.75,57.67,57.75,30974.0,54.2819,54.3289,54.2537,54.3289,30974.0
2018-09-28 12:25:00,57.75,57.75,57.7,57.71,22690.0,54.3289,54.3289,54.2819,54.2913,22690.0
2018-09-28 12:30:00,57.71,57.75,57.69,57.73,17803.0,54.2913,54.3289,54.2725,54.3101,17803.0
2018-09-28 12:35:00,57.73,57.74,57.69,57.74,21829.0,54.3101,54.3195,54.2725,54.3195,21829.0
2018-09-28 12:40:00,57.74,57.74,57.67,57.67,13546.0,54.3195,54.3195,54.2537,54.2537,13546.0
2018-09-28 12:45:00,57.68,57.69,57.58,57.63,21196.0,54.2631,54.2725,54.169,54.216,21196.0
2018-09-28 12:50:00,57.62,57.74,57.62,57.73,13791.0,54.2066,54.3195,54.2066,54.3101,13791.0
2018-09-28 12:55:00,57.73,57.73,57.68,57.7,23104.0,54.3101,54.3101,54.2631,54.2819,23104.0
2018-09-28 13:00:00,57.69,57.69,57.54,57.61,66834.0,54.2725,54.2725,54.1314,54.1972,66834.0
2018-09-28 13:05:00,57.61,57.65,57.57,57.62,20263.0,54.1972,54.2348,54.1596,54.2066,20263.0
2018-09-28 13:10:00,57.63,57.66,57.58,57.59,16155.0,54.216,54.2442,54.169,54.1784,16155.0
2018-09-28 13:15:00,57.59,57.61,57.55,57.57,34486.0,54.1784,54.1972,54.1408,54.1596,34486.0
2018-09-28 13:20:00,57.58,57.62,57.56,57.59,17908.0,54.169,54.2066,54.1502,54.1784,17908.0
2018-09-28 13:25:00,57.59,57.61,57.55,57.61,44479.0,54.1784,54.1972,54.1408,54.1972,44479.0
2018-09-28 13:30:00,57.61,57.66,57.59,57.66,26049.0,54.1972,54.2442,54.1784,54.2442,26049.0
2018-09-28 13:35:00,57.67,57.71,57.64,57.66,16451.0,54.2537,54.2913,54.2254,54.2442,16451.0
2018-09-28 13:40:00,57.67,57.67,57.57,57.58,37535.0,54.2537,54.2537,54.1596,54.169,37535.0
2018-09-28 13:45:00,57.58,57.63,57.58,57.63,12736.0,54.169,54.216,54.169,54.216,12736.0
2018-09-28 13:50:00,57.63,57.71,57.62,57.7,44930.0,54.216,54.2913,54.2066,54.2819,44930.0
2018-09-28 13:55:00,57.7,57.75,57.69,57.73,26843.0,54.2819,54.3289,54.2725,54.3101,26843.0
2018-09-28 14:00:00,57.73,57.77,57.71,57.73,29346.0,54.3101,54.3477,54.2913,54.3101,29346.0
2018-09-28 14:05:00,57.73,57.73,57.67,57.72,24715.0,54.3101,54.3101,54.2537,54.3007,24715.0
2018-09-28 14:10:00,57.72,57.76,57.69,57.74,23897.0,54.3007,54.3383,54.2725,54.3195,23897.0
2018-09-28 14:15:00,57.73,57.74,57.68,57.69,37133.0,54.3101,54.3195,54.2631,54.2725,37133.0
2018-09-28 14:20:00,57.7,57.77,57.7,57.7,40655.0,54.2819,54.3477,54.2819,54.2819,40655.0
2018-09-28 14:25:00,57.7,57.71,57.6,57.62,33971.0,54.2819,54.2913,54.1878,54.2066,33971.0
2018-09-28 14:30:00,57.62,57.7,57.61,57.66,41016.0,54.2066,54.2819,54.1972,54.2442,41016.0
2018-09-28 14:35:00,57.67,57.73,57.66,57.69,15832.0,54.2537,54.3101,54.2442,54.2725,15832.0
2018-09-28 14:40:00,57.7,57.74,57.69,57.71,24638.0,54.2819,54.3195,54.2725,54.2913,24638.0
2018-09-28 14:45:00,57.71,57.74,57.69,57.7,31709.0,54.2913,54.3195,54.2725,54.2819,31709.0
2018-09-28 14:50:00,57.7,57.71,57.69,57.7,15898.0,54.2819,54.2913,54.2725,54.2819,15898.0
2018-09-28 14:55:00,57.7,57.75,57.69,57.72,21826.0,54.2819,54.3289,54.2725,54.3007,21826.0
2018-09-28 15:00:00,57.71,57.8,57.71,57.78,49349.0,54.2913,54.376,54.2913,54.3571,49349.0
2018-09-28 15:05:00,57.78,57.78,57.7,57.72,36655.0,54.3571,54.3571,54.2819,54.3007,36655.0
2018-09-28 15:10:00,57.71,57.73,57.67,57.69,55539.0,54.2913,54.3101,54.2537,54.2725,55539.0
2018-09-28 15:15:00,57.69,57.71,57.6,57.64,51298.0,54.2725,54.2913,54.1878,54.2254,51298.0
2018-09-28 15:20:00,57.64,57.72,57.64,57.7,76437.0,54.2254,54.3007,54.2254,54.2819,76437.0
2018-09-28 15:25:00,57.69,57.72,57.68,57.71,62184.0,54.2725,54.3007,54.2631,54.2913,62184.0
2018-09-28 15:30:00,57.71,57.78,57.66,57.78,163030.0,54.2913,54.3571,54.2442,54.3571,163030.0
2018-09-28 15:35:00,57.78,57.86,57.75,57.86,43185.0,54.3571,54.4324,54.3289,54.4324,43185.0
2018-09-28 15:40:00,57.85,57.9,57.83,57.84,42269.0,54.423,54.47,54.4042,54.4136,42269.0
2018-09-28 15:45:00,57.84,57.93,57.83,57.91,95199.0,54.4136,54.4983,54.4042,54.4794,95199.0
2018-09-28 15:50:00,57.89,57.89,57.83,57.87,84868.0,54.4606,54.4606,54.4042,54.4418,84868.0
2018-09-28 15:55:00,57.87,57.92,57.82,57.83,235835.0,54.4418,54.4888,54.3948,54.4042,235835.0
2018-10-01 09:30:00,57.99,58.14,57.74,57.78,119262.0,54.5547,54.6958,54.3195,54.3571,119262.0
2018-10-01 09:35:00,57.79,57.82,57.47,57.5,67140.0,54.3665,54.3948,54.0655,54.0937,67140.0
2018-10-01 09:40:00,57.52,57.74,57.52,57.73,37316.0,54.1125,54.3195,54.1125,54.3101,37316.0
2018-10-01 09:45:00,57.73,57.8,57.66,57.69,33605.0,54.3101,54.376,54.2442,54.2725,33605.0
2018-10-01 09:50:00,57.67,57.77,57.66,57.76,33287.0,54.2537,54.3477,54.2442,54.3383,33287.0
2018-10-01 09:55:00,57.76,57.83,57.71,57.81,54434.0,54.3383,54.4042,54.2913,54.3854,54434.0
2018-10-01 10:00:00,57.82,57.91,57.82,57.82,41971.0,54.3948,54.4794,54.3948,54.3948,41971.0
2018-10-01 10:05:00,57.82,57.94,57.82,57.92,30878.0,54.3948,54.5077,54.3948,54.4888,30878.0
2018-10-01 10:10:00,57.92,58.03,57.91,58.02,39476.0,54.4888,54.5923,54.4794,54.5829,39476.0
2018-10-01 10:15:00,58.03,58.1,58.02,58.07,39277.0,54.5923,54.6582,54.5829,54.63,39277.0
2018-10-01 10:20:00,58.08,58.12,58.01,58.02,19301.0,54.6394,54.677,54.5735,54.5829,19301.0
2018-10-01 10:25:00,58.02,58.04,57.95,57.96,25628.0,54.5829,54.6017,54.5171,54.5265,25628.0
2018-10-01 10:30:00,57.95,58.04,57.93,58.01,53216.0,54.5171,54.6017,54.4983,54.5735,53216.0
2018-10-01 10:35:00,58.01,58.02,57.95,57.96,38674.0,54.5735,54.5829,54.5171,54.5265,38674.0
2018-10-01 10:40:00,57.96,57.96,57.88,57.9,23165.0,54.5265,54.5265,54.4512,54.47,23165.0
2018-10-01 10:45:00,57.91,57.97,57.87,57.94,24777.0,54.4794,54.5359,54.4418,54.5077,24777.0
2018-10-01 10:50:00,57.94,57.99,57.92,57.98,21980.0,54.5077,54.5547,54.4888,54.5453,21980.0
2018-10-01 10:55:00,57.99,58.01,57.95,57.99,23715.0,54.5547,54.5735,54.5171,54.5547,23715.0
2018-10-01 11:00:00,58.0,58.02,57.95,57.99,33256.0,54.5641,54.5829,54.5171,54.5547,33256.0
2018-10-01 11:05:00,58.0,58.07,57.94,57.97,67178.0,54.5641,54.63,54.5077,54.5359,67178.0
2018-10-01 11:10:00,57.98,58.03,57.92,57.99,46160.0,54.5453,54.5923,54.4888,54.5547,46160.0
2018-10-01 11:15:00,57.99,58.0,57.94,57.98,31364.0,54.5547,54.5641,54.5077,54.5453,31364.0
2018-10-01 11:20:00,57.98,57.98,57.91,57.94,55882.0,54.5453,54.5453,54.4794,54.5077,55882.0
2018-10-01 11:25:00,57.94,57.95,57.87,57.89,40614.0,54.5077,54.5171,54.4418,54.4606,40614.0
2018-10-01 11:30:00,57.9,57.91,57.84,57.89,26900.0,54.47,54.4794,54.4136,54.4606,26900.0
2018-10-01 11:35:00,57.88,57.88,57.79,57.79,30583.0,54.4512,54.4512,54.3665,54.3665,30583.0
2018-10-01 11:40:00,57.79,57.81,57.74,57.75,24006.0,54.3665,54.3854,54.3195,54.3289,24006.0
2018-10-01 11:45:00,57.75,57.75,57.69,57.71,28274.0,54.3289,54.3289,54.2725,54.2913,28274.0
2018-10-01 11:50:00,57.72,57.74,57.61,57.67,47839.0,54.3007,54.3195,54.1972,54.2537,47839.0
2018-10-01 11:55:00,57.67,57.67,57.53,57.55,41315.0,54.2537,54.2537,54.1219,54.1408,41315.0
2018-10-01 12:00:00,57.56,57.62,57.54,57.57,24942.0,54.1502,54.2066,54.1314,54.1596,24942.0
2018-10-01 12:05:00,57.56,57.6,57.54,57.59,30102.0,54.1502,54.1878,54.1314,54.1784,30102.0
2018-10-01 12:10:00,57.58,57.58,57.39,57.4,45782.0,54.169,54.169,53.9902,53.9997,45782.0
2018-10-01 12:15:00,57.41,57.5,57.4,57.5,64300.0,54.0091,54.0937,53.9997,54.0937,64300.0
2018-10-01 12:20:00,57.5,57.5,57.33,57.42,89632.0,54.0937,54.0937,53.9338,54.0185,89632.0
2018-10-01 12:25:00,57.41,57.43,57.29,57.3,47881.0,54.0091,54.0279,53.8962,53.9056,47881.0
2018-10-01 12:30:00,57.3,57.38,57.3,57.35,33551.0,53.9056,53.9808,53.9056,53.9526,33551.0
2018-10-01 12:35:00,57.34,57.37,57.27,57.36,25203.0,53.9432,53.9714,53.8774,53.962,25203.0
2018-10-01 12:40:00,57.36,57.4,57.34,57.36,22934.0,53.962,53.9997,53.9432,53.962,22934.0
2018-10-01 12:45:00,57.35,57.37,57.3,57.31,43456.0,53.9526,53.9714,53.9056,53.915,43456.0
2018-10-01 12:50:00,57.31,57.34,57.28,57.31,35210.0,53.915,53.9432,53.8868,53.915,35210.0
2018-10-01 12:55:00,57.31,57.41,57.31,57.38,28890.0,53.915,54.0091,53.915,53.9808,28890.0
2018-10-01 13:00:00,57.38,57.46,57.37,57.44,22875.0,53.9808,54.0561,53.9714,54.0373,22875.0
2018-10-01 13:05:00,57.45,57.53,57.45,57.49,54131.0,54.0467,54.1219,54.0467,54.0843,54131.0
2018-10-01 13:10:00,57.48,57.53,57.48,57.5,23736.0,54.0749,54.1219,54.0749,54.0937,23736.0
2018-10-01 13:15:00,57.5,57.59,57.5,57.59,24497.0,54.0937,54.1784,54.0937,54.1784,24497.0
2018-10-01 13:20:00,57.58,57.67,57.58,57.65,36109.0,54.169,54.2537,54.169,54.2348,36109.0
2018-10-01 13:25:00,57.65,57.65,57.6,57.62,13899.0,54.2348,54.2348,54.1878,54.2066,13899.0
2018-10-01 13:30:00,57.62,57.62,57.56,57.6,18389.0,54.2066,54.2066,54.1502,54.1878,18389.0
2018-10-01 13:35:00,57.61,57.61,57.56,57.57,10335.0,54.1972,54.1972,54.1502,54.1596,10335.0
2018-10-01 13:40:00,57.57,57.64,57.57,57.63,19203.0,54.1596,54.2254,54.1596,54.216,19203.0
2018-10-01 13:45:00,57.64,57.67,57.63,57.67,14047.0,54.2254,54.2537,54.216,54.2537,14047.0
2018-10-01 13:50:00,57.67,57.68,57.63,57.65,18112.0,54.2537,54.2631,54.216,54.2348,18112.0
2018-10-01 13:55:00,57.65,57.66,57.56,57.59,27393.0,54.2348,54.2442,54.1502,54.1784,27393.0
2018-10-01 14:00:00,57.59,57.59,57.46,57.46,28161.0,54.1784,54.1784,54.0561,54.0561,28161.0
2018-10-01 14:05:00,57.46,57.48,57.37,57.39,57172.0,54.0561,54.0749,53.9714,53.9902,57172.0
2018-10-01 14:10:00,57.39,57.42,57.26,57.26,78714.0,53.9902,54.0185,53.8679,53.8679,78714.0
2018-10-01 14:15:00,57.25,57.27,56.98,57.02,117381.0,53.8585,53.8774,53.6045,53.6422,117381.0
2018-10-01 14:20:00,57.03,57.15,57.03,57.09,73280.0,53.6516,53.7645,53.6516,53.708,73280.0
2018-10-01 14:25:00,57.09,57.21,57.06,57.2,44812.0,53.708,53.8209,53.6798,53.8115,44812.0
2018-10-01 14:30:00,57.2,57.21,57.11,57.13,38025.0,53.8115,53.8209,53.7268,53.7456,38025.0
2018-10-01 14:35:00,57.12,57.13,57.05,57.08,40626.0,53.7362,53.7456,53.6704,53.6986,40626.0
2018-10-01 14:40:00,57.09,57.09,56.96,56.97,72343.0,53.708,53.708,53.5857,53.5951,72343.0
2018-10-01 14:45:00,56.97,57.02,56.94,56.94,56839.0,53.5951,53.6422,53.5669,53.5669,56839.0
2018-10-01 14:50:00,56.95,56.96,56.88,56.89,41290.0,53.5763,53.5857,53.5105,53.5199,41290.0
2018-10-01 14:55:00,56.9,56.93,56.86,56.87,35035.0,53.5293,53.5575,53.4916,53.501,35035.0
2018-10-01 15:00:00,56.87,56.87,56.67,56.68,108664.0,53.501,53.501,53.3129,53.3223,108664.0
2018-10-01 15:05:00,56.67,56.7,56.63,56.69,135449.0,53.3129,53.3411,53.2753,53.3317,135449.0
2018-10-01 15:10:00,56.69,56.71,56.59,56.59,80589.0,53.3317,53.3505,53.2376,53.2376,80589.0
2018-10-01 15:15:00,56.59,56.63,56.56,56.57,87073.0,53.2376,53.2753,53.2094,53.2188,87073.0
2018-10-01 15:20:00,56.57,56.57,56.47,56.54,153055.0,53.2188,53.2188,53.1247,53.1906,153055.0
2018-10-01 15:25:00,56.55,56.55,56.37,56.45,109231.0,53.2,53.2,53.0307,53.1059,109231.0
2018-10-01 15:30:00,56.45,56.47,56.32,56.42,198259.0,53.1059,53.1247,52.9836,53.0777,198259.0
2018-10-01 15:35:00,56.43,56.47,56.4,56.44,120176.0,53.0871,53.1247,53.0589,53.0965,120176.0
2018-10-01 15:40:00,56.43,56.48,56.41,56.48,137064.0,53.0871,53.1342,53.0683,53.1342,137064.0
2018-10-01 15:45:00,56.48,56.62,56.48,56.6,171836.0,53.1342,53.2659,53.1342,53.247,171836.0
2018-10-01 15:50:00,56.6,56.61,56.56,56.61,133626.0,53.247,53.2564,53.2094,53.2564,133626.0
2018-10-01 15:55:00,56.61,56.63,56.56,56.61,354184.0,53.2564,53.2753,53.2094,53.2564,354184.0
2018-10-02 09:30:00,55.44,55.6,54.81,55.06,409161.0,52.1558,52.3063,51.5631,51.7983,409161.0
2018-10-02 09:35:00,55.06,55.22,54.89,55.07,276561.0,51.7983,51.9488,51.6383,51.8077,276561.0
2018-10-02 09:40:00,55.07,55.15,54.94,55.07,151428.0,51.8077,51.8829,51.6854,51.8077,151428.0
2018-10-02 09:45:00,55.06,55.25,55.02,55.16,151271.0,51.7983,51.977,51.7606,51.8923,151271.0
2018-10-02 09:50:00,55.16,55.27,54.92,54.94,201577.0,51.8923,51.9958,51.6666,51.6854,201577.0
2018-10-02 09:55:00,54.94,55.0,54.82,54.87,211213.0,51.6854,51.7418,51.5725,51.6195,211213.0
2018-10-02 10:00:00,54.86,54.86,54.71,54.72,242826.0,51.6101,51.6101,51.469,51.4784,242826.0
2018-10-02 10:05:00,54.72,54.83,54.68,54.7,114719.0,51.4784,51.5819,51.4408,51.4596,114719.0
2018-10-02 10:10:00,54.71,54.84,54.62,54.82,82232.0,51.469,51.5913,51.3843,51.5725,82232.0
2018-10-02 10:15:00,54.81,54.93,54.79,54.88,156491.0,51.5631,51.676,51.5443,51.6289,156491.0
2018-10-02 10:20:00,54.88,54.88,54.72,54.82,108697.0,51.6289,51.6289,51.4784,51.5725,108697.0
2018-10-02 10:25:00,54.82,54.93,54.78,54.92,79503.0,51.5725,51.676,51.5349,51.6666,79503.0
2018-10-02 10:30:00,54.92,54.94,54.8,54.84,93305.0,51.6666,51.6854,51.5537,51.5913,93305.0
2018-10-02 10:35:00,54.84,54.88,54.61,54.64,105490.0,51.5913,51.6289,51.3749,51.4032,105490.0
2018-10-02 10:40:00,54.62,54.64,54.55,54.59,92542.0,51.3843,51.4032,51.3185,51.3561,92542.0
2018-10-02 10:45:00,54.58,54.75,54.57,54.72,81529.0,51.3467,51.5066,51.3373,51.4784,81529.0
2018-10-02 10:50:00,54.73,54.76,54.66,54.69,98785.0,51.4878,51.516,51.422,51.4502,98785.0
2018-10-02 10:55:00,54.69,54.69,54.54,54.58,108445.0,51.4502,51.4502,51.3091,51.3467,108445.0
2018-10-02 11:00:00,54.58,54.6,54.5,54.52,117440.0,51.3467,51.3655,51.2714,51.2903,117440.0
2018-10-02 11:05:00,54.52,54.53,54.45,54.5,84682.0,51.2903,51.2997,51.2244,51.2714,84682.0
2018-10-02 11:10:00,54.5,54.56,54.5,54.53,66166.0,51.2714,51.3279,51.2714,51.2997,66166.0
2018-10-02 11:15:00,54.53,54.53,54.44,54.5,78972.0,51.2997,51.2997,51.215,51.2714,78972.0
2018-10-02 11:20:00,54.5,54.54,54.44,54.46,93868.0,51.2714,51.3091,51.215,51.2338,93868.0
2018-10-02 11:25:00,54.46,54.47,54.29,54.29,100034.0,51.2338,51.2432,51.0739,51.0739,100034.0
2018-10-02 11:30:00,54.3,54.39,54.29,54.32,95350.0,51.0833,51.168,51.0739,51.1021,95350.0
2018-10-02 11:35:00,54.33,54.37,54.25,54.29,98389.0,51.1115,51.1491,51.0363,51.0739,98389.0
2018-10-02 11:40:00,54.29,54.3,54.21,54.23,110507.0,51.0739,51.0833,50.9986,51.0174,110507.0
2018-10-02 11:45:00,54.23,54.43,54.23,54.41,70703.0,51.0174,51.2056,51.0174,51.1868,70703.0
2018-10-02 11:50:00,54.41,54.46,54.38,54.44,88530.0,51.1868,51.2338,51.1586,51.215,88530.0
2018-10-02 11:55:00,54.45,54.56,54.43,54.55,66455.0,51.2244,51.3279,51.2056,51.3185,66455.0
2018-10-02 12:00:00,54.55,54.62,54.54,54.6,59909.0,51.3185,51.3843,51.3091,51.3655,59909.0
2018-10-02 12:05:00,54.6,54.63,54.56,54.6,44278.0,51.3655,51.3937,51.3279,51.3655,44278.0
2018-10-02 12:10:00,54.59,54.62,54.58,54.61,49426.0,51.3561,51.3843,51.3467,51.3749,49426.0
2018-10-02 12:15:00,54.61,54.67,54.61,54.65,34351.0,51.3749,51.4314,51.3749,51.4126,34351.0
2018-10-02 12:20:00,54.65,54.65,54.61,54.61,22865.0,51.4126,51.4126,51.3749,51.3749,22865.0
2018-10-02 12:25:00,54.62,54.64,54.6,54.61,64414.0,51.3843,51.4032,51.3655,51.3749,64414.0
2018-10-02 12:30:00,54.61,54.62,54.58,54.62,42805.0,51.3749,51.3843,51.3467,51.3843,42805.0
2018-10-02 12:35:00,54.61,54.63,54.58,54.63,48036.0,51.3749,51.3937,51.3467,51.3937,48036.0
2018-10-02 12:40:00,54.63,54.69,54.6,54.68,70919.0,51.3937,51.4502,51.3655,51.4408,70919.0
2018-10-02 12:45:00,54.68,54.69,54.6,54.64,102708.0,51.4408,51.4502,51.3655,51.4032,102708.0
2018-10-02 12:50:00,54.64,54.68,54.59,54.66,39054.0,51.4032,51.4408,51.3561,51.422,39054.0
2018-10-02 12:55:00,54.65,54.73,54.64,54.73,88111.0,51.4126,51.4878,51.4032,51.4878,88111.0
2018-10-02 13:00:00,54.73,54.82,54.72,54.8,70471.0,51.4878,51.5725,51.4784,51.5537,70471.0
2018-10-02 13:05:00,54.8,54.83,54.78,54.79,71551.0,51.5537,51.5819,51.5349,51.5443,71551.0
2018-10-02 13:10:00,54.8,54.81,54.76,54.8,44434.0,51.5537,51.5631,51.516,51.5537,44434.0
2018-10-02 13:15:00,54.8,54.83,54.79,54.79,49144.0,51.5537,51.5819,51.5443,51.5443,49144.0
2018-10-02 13:20:00,54.79,54.8,54.7,54.72,35140.0,51.5443,51.5537,51.4596,51.4784,35140.0
2018-10-02 13:25:00,54.72,54.72,54.65,54.66,48074.0,51.4784,51.4784,51.4126,51.422,48074.0
2018-10-02 13:30:00,54.66,54.71,54.65,54.71,26746.0,51.422,51.469,51.4126,51.469,26746.0
2018-10-02 13:35:00,54.71,54.72,54.67,54.68,20087.0,51.469,51.4784,51.4314,51.4408,20087.0
2018-10-02 13:40:00,54.67,54.71,54.65,54.68,43696.0,51.4314,51.469,51.4126,51.4408,43696.0
2018-10-02 13:45:00,54.67,54.73,54.66,54.72,28055.0,51.4314,51.4878,51.422,51.4784,28055.0
2018-10-02 13:50:00,54.72,54.73,54.69,54.7,18217.0,51.4784,51.4878,51.4502,51.4596,18217.0
2018-10-02 13:55:00,54.7,54.79,54.69,54.77,70850.0,51.4596,51.5443,51.4502,51.5255,70850.0
2018-10-02 14:00:00,54.77,54.79,54.7,54.73,28461.0,51.5255,51.5443,51.4596,51.4878,28461.0
2018-10-02 14:05:00,54.72,54.74,54.7,54.7,24695.0,51.4784,51.4972,51.4596,51.4596,24695.0
2018-10-02 14:10:00,54.7,54.7,54.65,54.66,38962.0,51.4596,51.4596,51.4126,51.422,38962.0
2018-10-02 14:15:00,54.66,54.69,54.64,54.66,49418.0,51.422,51.4502,51.4032,51.422,49418.0
2018-10-02 14:20:00,54.66,54.67,54.59,54.63,34670.0,51.422,51.4314,51.3561,51.3937,34670.0
2018-10-02 14:25:00,54.64,54.65,54.59,54.63,63777.0,51.4032,51.4126,51.3561,51.3937,63777.0
2018-10-02 14:30:00,54.63,54.64,54.58,54.62,37588.0,51.3937,51.4032,51.3467,51.3843,37588.0
2018-10-02 14:35:00,54.62,54.62,54.53,54.54,38893.0,51.3843,51.3843,51.2997,51.3091,38893.0
2018-10-02 14:40:00,54.55,54.57,54.5,54.5,53536.0,51.3185,51.3373,51.2714,51.2714,53536.0
2018-10-02 14:45:00,54.5,54.58,54.5,54.57,80477.0,51.2714,51.3467,51.2714,51.3373,80477.0
2018-10-02 14:50:00,54.57,54.58,54.55,54.56,47162.0,51.3373,51.3467,51.3185,51.3279,47162.0
2018-10-02 14:55:00,54.56,54.58,54.54,54.57,23831.0,51.3279,51.3467,51.3091,51.3373,23831.0
2018-10-02 15:00:00,54.56,54.6,54.54,54.57,71286.0,51.3279,51.3655,51.3091,51.3373,71286.0
2018-10-02 15:05:00,54.58,54.58,54.53,54.57,55141.0,51.3467,51.3467,51.2997,51.3373,55141.0
2018-10-02 15:10:00,54.58,54.58,54.55,54.55,61379.0,51.3467,51.3467,51.3185,51.3185,61379.0
2018-10-02 15:15:00,54.55,54.56,54.44,54.44,69998.0,51.3185,51.3279,51.215,51.215,69998.0
2018-10-02 15:20:00,54.45,54.48,54.44,54.45,43722.0,51.2244,51.2526,51.215,51.2244,43722.0
2018-10-02 15:25:00,54.46,54.64,54.46,54.62,90206.0,51.2338,51.4032,51.2338,51.3843,90206.0
2018-10-02 15:30:00,54.62,54.69,54.6,54.66,91029.0,51.3843,51.4502,51.3655,51.422,91029.0
2018-10-02 15:35:00,54.66,54.7,54.65,54.66,139935.0,51.422,51.4596,51.4126,51.422,139935.0
2018-10-02 15:40:00,54.67,54.7,54.57,54.59,95690.0,51.4314,51.4596,51.3373,51.3561,95690.0
2018-10-02 15:45:00,54.59,54.69,54.58,54.68,151345.0,51.3561,51.4502,51.3467,51.4408,151345.0
2018-10-02 15:50:00,54.68,54.73,54.66,54.72,166863.0,51.4408,51.4878,51.422,51.4784,166863.0
2018-10-02 15:55:00,54.71,54.73,54.67,54.67,399811.0,51.469,51.4878,51.4314,51.4314,399811.0
2018-10-03 09:30:00,54.99,55.2,54.72,54.73,275702.0,51.7324,51.93,51.4784,51.4878,275702.0
2018-10-03 09:35:00,54.72,54.87,54.43,54.44,104557.0,51.4784,51.6195,51.2056,51.215,104557.0
2018-10-03 09:40:00,54.43,54.54,54.37,54.5,135989.0,51.2056,51.3091,51.1491,51.2714,135989.0
2018-10-03 09:45:00,54.48,54.66,54.48,54.56,87304.0,51.2526,51.422,51.2526,51.3279,87304.0
2018-10-03 09:50:00,54.57,54.58,54.33,54.34,80256.0,51.3373,51.3467,51.1115,51.1209,80256.0
2018-10-03 09:55:00,54.34,54.46,54.25,54.3,57677.0,51.1209,51.2338,51.0363,51.0833,57677.0
2018-10-03 10:00:00,54.31,54.4,54.29,54.33,70978.0,51.0927,51.1774,51.0739,51.1115,70978.0
2018-10-03 10:05:00,54.33,54.47,54.33,54.45,102042.0,51.1115,51.2432,51.1115,51.2244,102042.0
2018-10-03 10:10:00,54.46,54.51,54.4,54.46,93747.0,51.2338,51.2809,51.1774,51.2338,93747.0
2018-10-03 10:15:00,54.46,54.48,54.33,54.36,44510.0,51.2338,51.2526,51.1115,51.1397,44510.0
2018-10-03 10:20:00,54.36,54.49,54.35,54.48,40117.0,51.1397,51.262,51.1303,51.2526,40117.0
2018-10-03 10:25:00,54.5,54.5,54.39,54.42,34764.0,51.2714,51.2714,51.168,51.1962,34764.0
2018-10-03 10:30:00,54.42,54.8,54.42,54.77,282370.0,51.1962,51.5537,51.1962,51.5255,282370.0
2018-10-03 10:35:00,54.77,54.82,54.61,54.65,113334.0,51.5255,51.5725,51.3749,51.4126,113334.0
2018-10-03 10:40:00,54.64,54.64,54.34,54.41,86569.0,51.4032,51.4032,51.1209,51.1868,86569.0
2018-10-03 10:45:00,54.41,54.49,54.4,54.45,63360.0,51.1868,51.262,51.1774,51.2244,63360.0
2018-10-03 10:50:00,54.46,54.52,54.42,54.52,49281.0,51.2338,51.2903,51.1962,51.2903,49281.0
2018-10-03 10:55:00,54.51,54.54,54.45,54.45,43693.0,51.2809,51.3091,51.2244,51.2244,43693.0
2018-10-03 11:00:00,54.45,54.45,54.34,54.39,45871.0,51.2244,51.2244,51.1209,51.168,45871.0
2018-10-03 11:05:00,54.39,54.4,54.33,54.36,25694.0,51.168,51.1774,51.1115,51.1397,25694.0
2018-10-03 11:10:00,54.36,54.38,54.3,54.33,42733.0,51.1397,51.1586,51.0833,51.1115,42733.0
2018-10-03 11:15:00,54.33,54.65,54.33,54.65,152021.0,51.1115,51.4126,51.1115,51.4126,152021.0
2018-10-03 11:20:00,54.65,54.73,54.63,54.68,93587.0,51.4126,51.4878,51.3937,51.4408,93587.0
2018-10-03 11:25:00,54.69,54.82,54.63,54.8,77866.0,51.4502,51.5725,51.3937,51.5537,77866.0
2018-10-03 11:30:00,54.8,54.8,54.63,54.63,117013.0,51.5537,51.5537,51.3937,51.3937,117013.0
2018-10-03 11:35:00,54.64,54.69,54.63,54.65,42811.0,51.4032,51.4502,51.3937,51.4126,42811.0
2018-10-03 11:40:00,54.66,54.75,54.65,54.75,57339.0,51.422,51.5066,51.4126,51.5066,57339.0
2018-10-03 11:45:00,54.74,54.77,54.7,54.76,36903.0,51.4972,51.5255,51.4596,51.516,36903.0
2018-10-03 11:50:00,54.76,54.84,54.75,54.82,51637.0,51.516,51.5913,51.5066,51.5725,51637.0
2018-10-03 11:55:00,54.82,54.82,54.75,54.78,39513.0,51.5725,51.5725,51.5066,51.5349,39513.0
2018-10-03 12:00:00,54.78,54.84,54.78,54.79,40688.0,51.5349,51.5913,51.5349,51.5443,40688.0
2018-10-03 12:05:00,54.79,54.82,54.76,54.8,34748.0,51.5443,51.5725,51.516,51.5537,34748.0
2018-10-03 12:10:00,54.81,54.87,54.8,54.87,36911.0,51.5631,51.6195,51.5537,51.6195,36911.0
2018-10-03 12:15:00,54.87,54.98,54.86,54.95,69592.0,51.6195,51.723,51.6101,51.6948,69592.0
2018-10-03 12:20:00,54.96,54.99,54.94,54.99,40296.0,51.7042,51.7324,51.6854,51.7324,40296.0
2018-10-03 12:25:00,55.0,55.0,54.89,54.91,43335.0,51.7418,51.7418,51.6383,51.6572,43335.0
2018-10-03 12:30:00,54.91,54.91,54.83,54.9,39768.0,51.6572,51.6572,51.5819,51.6477,39768.0
2018-10-03 12:35:00,54.91,54.97,54.88,54.89,58212.0,51.6572,51.7136,51.6289,51.6383,58212.0
2018-10-03 12:40:00,54.89,54.9,54.79,54.84,33968.0,51.6383,51.6477,51.5443,51.5913,33968.0
2018-10-03 12:45:00,54.85,54.92,54.82,54.9,62999.0,51.6007,51.6666,51.5725,51.6477,62999.0
2018-10-03 12:50:00,54.9,54.9,54.84,54.87,25863.0,51.6477,51.6477,51.5913,51.6195,25863.0
2018-10-03 12:55:00,54.86,54.9,54.82,54.82,32578.0,51.6101,51.6477,51.5725,51.5725,32578.0
2018-10-03 13:00:00,54.82,54.87,54.81,54.86,63596.0,51.5725,51.6195,51.5631,51.6101,63596.0
2018-10-03 13:05:00,54.86,54.88,54.78,54.79,37593.0,51.6101,51.6289,51.5349,51.5443,37593.0
2018-10-03 13:10:00,54.79,54.81,54.76,54.78,27107.0,51.5443,51.5631,51.516,51.5349,27107.0
2018-10-03 13:15:00,54.78,54.85,54.77,54.83,36615.0,51.5349,51.6007,51.5255,51.5819,36615.0
2018-10-03 13:20:00,54.83,54.89,54.83,54.85,37540.0,51.5819,51.6383,51.5819,51.6007,37540.0
2018-10-03 13:25:00,54.86,54.9,54.83,54.88,57086.0,51.6101,51.6477,51.5819,51.6289,57086.0
2018-10-03 13:30:00,54.87,54.89,54.81,54.82,31983.0,51.6195,51.6383,51.5631,51.5725,31983.0
2018-10-03 13:35:00,54.81,54.82,54.78,54.8,41521.0,51.5631,51.5725,51.5349,51.5537,41521.0
2018-10-03 13:40:00,54.81,54.83,54.77,54.83,32995.0,51.5631,51.5819,51.5255,51.5819,32995.0
2018-10-03 13:45:00,54.83,54.83,54.8,54.83,41662.0,51.5819,51.5819,51.5537,51.5819,41662.0
2018-10-03 13:50:00,54.83,54.84,54.8,54.8,46525.0,51.5819,51.5913,51.5537,51.5537,46525.0
2018-10-03 13:55:00,54.81,54.83,54.8,54.8,54694.0,51.5631,51.5819,51.5537,51.5537,54694.0
2018-10-03 14:00:00,54.81,54.82,54.72,54.72,66062.0,51.5631,51.5725,51.4784,51.4784,66062.0
2018-10-03 14:05:00,54.72,54.73,54.7,54.73,33353.0,51.4784,51.4878,51.4596,51.4878,33353.0
2018-10-03 14:10:00,54.73,54.82,54.72,54.79,71960.0,51.4878,51.5725,51.4784,51.5443,71960.0
2018-10-03 14:15:00,54.79,54.79,54.72,54.73,29205.0,51.5443,51.5443,51.4784,51.4878,29205.0
2018-10-03 14:20:00,54.73,54.79,54.7,54.76,47533.0,51.4878,51.5443,51.4596,51.516,47533.0
2018-10-03 14:25:00,54.76,54.79,54.74,54.78,29637.0,51.516,51.5443,51.4972,51.5349,29637.0
2018-10-03 14:30:00,54.78,54.82,54.76,54.77,79146.0,51.5349,51.5725,51.516,51.5255,79146.0
2018-10-03 14:35:00,54.77,54.77,54.61,54.62,46423.0,51.5255,51.5255,51.3749,51.3843,46423.0
2018-10-03 14:40:00,54.61,54.61,54.52,54.55,51911.0,51.3749,51.3749,51.2903,51.3185,51911.0
2018-10-03 14:45:00,54.56,54.58,54.49,54.51,45726.0,51.3279,51.3467,51.262,51.2809,45726.0
2018-10-03 14:50:00,54.51,54.51,54.48,54.48,43237.0,51.2809,51.2809,51.2526,51.2526,43237.0
2018-10-03 14:55:00,54.49,54.55,54.49,54.54,57977.0,51.262,51.3185,51.262,51.3091,57977.0
2018-10-03 15:00:00,54.54,54.55,54.48,54.5,41408.0,51.3091,51.3185,51.2526,51.2714,41408.0
2018-10-03 15:05:00,54.51,54.52,54.46,54.48,51960.0,51.2809,51.2903,51.2338,51.2526,51960.0
2018-10-03 15:10:00,54.48,54.54,54.47,54.52,57395.0,51.2526,51.3091,51.2432,51.2903,57395.0
2018-10-03 15:15:00,54.53,54.53,54.41,54.41,53070.0,51.2997,51.2997,51.1868,51.1868,53070.0
2018-10-03 15:20:00,54.42,54.44,54.36,54.43,62895.0,51.1962,51.215,51.1397,51.2056,62895.0
2018-10-03 15:25:00,54.43,54.45,54.41,54.45,53373.0,51.2056,51.2244,51.1868,51.2244,53373.0
2018-10-03 15:30:00,54.45,54.47,54.4,54.42,206039.0,51.2244,51.2432,51.1774,51.1962,206039.0
2018-10-03 15:35:00,54.43,54.46,54.36,54.37,127668.0,51.2056,51.2338,51.1397,51.1491,127668.0
2018-10-03 15:40:00,54.36,54.44,54.36,54.37,209847.0,51.1397,51.215,51.1397,51.1491,209847.0
2018-10-03 15:45:00,54.38,54.43,54.36,54.39,138801.0,51.1586,51.2056,51.1397,51.168,138801.0
2018-10-03 15:50:00,54.38,54.41,54.36,54.38,285473.0,51.1586,51.1868,51.1397,51.1586,285473.0
2018-10-03 15:55:00,54.37,54.38,54.29,54.32,567327.0,51.1491,51.1586,51.0739,51.1021,567327.0
2018-10-04 09:30:00,54.25,54.43,54.24,54.25,71083.0,51.0363,51.2056,51.0268,51.0363,71083.0
2018-10-04 09:35:00,54.23,54.23,53.92,53.99,130654.0,51.0174,51.0174,50.7258,50.7917,130654.0
2018-10-04 09:40:00,53.99,54.01,53.69,53.74,74592.0,50.7917,50.8105,50.5094,50.5565,74592.0
2018-10-04 09:45:00,53.73,53.95,53.71,53.92,53443.0,50.5471,50.754,50.5282,50.7258,53443.0
2018-10-04 09:50:00,53.92,54.06,53.89,54.02,56183.0,50.7258,50.8575,50.6976,50.8199,56183.0
2018-10-04 09:55:00,54.04,54.19,54.0,54.18,81563.0,50.8387,50.9798,50.8011,50.9704,81563.0
2018-10-04 10:00:00,54.18,54.18,54.05,54.07,56140.0,50.9704,50.9704,50.8481,50.8669,56140.0
2018-10-04 10:05:00,54.07,54.12,53.92,53.94,68986.0,50.8669,50.914,50.7258,50.7446,68986.0
2018-10-04 10:10:00,53.95,53.95,53.72,53.73,63404.0,50.754,50.754,50.5377,50.5471,63404.0
2018-10-04 10:15:00,53.73,53.76,53.67,53.72,77081.0,50.5471,50.5753,50.4906,50.5377,77081.0
2018-10-04 10:20:00,53.71,53.75,53.59,53.62,76554.0,50.5282,50.5659,50.4154,50.4436,76554.0
2018-10-04 10:25:00,53.62,53.69,53.51,53.67,152288.0,50.4436,50.5094,50.3401,50.4906,152288.0
2018-10-04 10:30:00,53.68,53.73,53.49,53.5,80878.0,50.5,50.5471,50.3213,50.3307,80878.0
2018-10-04 10:35:00,53.5,53.58,53.48,53.51,90283.0,50.3307,50.4059,50.3119,50.3401,90283.0
2018-10-04 10:40:00,53.5,53.52,53.44,53.48,124733.0,50.3307,50.3495,50.2742,50.3119,124733.0
2018-10-04 10:45:00,53.48,53.55,53.4,53.5,302271.0,50.3119,50.3777,50.2366,50.3307,302271.0
2018-10-04 10:50:00,53.49,53.52,53.46,53.46,98208.0,50.3213,50.3495,50.2931,50.2931,98208.0
2018-10-04 10:55:00,53.47,53.49,53.41,53.46,47495.0,50.3025,50.3213,50.246,50.2931,47495.0
2018-10-04 11:00:00,53.47,53.61,53.46,53.61,81498.0,50.3025,50.4342,50.2931,50.4342,81498.0
2018-10-04 11:05:00,53.62,53.66,53.54,53.63,54149.0,50.4436,50.4812,50.3683,50.453,54149.0
2018-10-04 11:10:00,53.63,53.65,53.58,53.58,106239.0,50.453,50.4718,50.4059,50.4059,106239.0
2018-10-04 11:15:00,53.58,53.61,53.53,53.55,52341.0,50.4059,50.4342,50.3589,50.3777,52341.0
2018-10-04 11:20:00,53.54,53.55,53.48,53.54,63052.0,50.3683,50.3777,50.3119,50.3683,63052.0
2018-10-04 11:25:00,53.55,53.71,53.5,53.59,65791.0,50.3777,50.5282,50.3307,50.4154,65791.0
2018-10-04 11:30:00,53.59,53.68,53.56,53.62,107733.0,50.4154,50.5,50.3871,50.4436,107733.0
2018-10-04 11:35:00,53.62,53.65,53.55,53.56,181057.0,50.4436,50.4718,50.3777,50.3871,181057.0
2018-10-04 11:40:00,53.55,53.68,53.55,53.56,31293.0,50.3777,50.5,50.3777,50.3871,31293.0
2018-10-04 11:45:00,53.56,53.64,53.55,53.55,32620.0,50.3871,50.4624,50.3777,50.3777,32620.0
2018-10-04 11:50:00,53.55,53.6,53.54,53.57,49435.0,50.3777,50.4248,50.3683,50.3965,49435.0
2018-10-04 11:55:00,53.57,53.58,53.48,53.48,91402.0,50.3965,50.4059,50.3119,50.3119,91402.0
2018-10-04 12:00:00,53.48,53.48,53.31,53.31,76494.0,50.3119,50.3119,50.1519,50.1519,76494.0
2018-10-04 12:05:00,53.32,53.39,53.27,53.33,107190.0,50.1613,50.2272,50.1143,50.1708,107190.0
2018-10-04 12:10:00,53.33,53.33,53.25,53.27,119535.0,50.1708,50.1708,50.0955,50.1143,119535.0
2018-10-04 12:15:00,53.27,53.29,53.22,53.28,150423.0,50.1143,50.1331,50.0673,50.1237,150423.0
2018-10-04 12:20:00,53.28,53.28,53.13,53.16,67354.0,50.1237,50.1237,49.9826,50.0108,67354.0
2018-10-04 12:25:00,53.15,53.25,53.15,53.25,114034.0,50.0014,50.0955,50.0014,50.0955,114034.0
2018-10-04 12:30:00,53.25,53.27,53.2,53.26,47433.0,50.0955,50.1143,50.0485,50.1049,47433.0
2018-10-04 12:35:00,53.27,53.38,53.26,53.33,57536.0,50.1143,50.2178,50.1049,50.1708,57536.0
2018-10-04 12:40:00,53.33,53.34,53.23,53.26,44655.0,50.1708,50.1802,50.0767,50.1049,44655.0
2018-10-04 12:45:00,53.26,53.32,53.25,53.31,50478.0,50.1049,50.1613,50.0955,50.1519,50478.0
2018-10-04 12:50:00,53.3,53.36,53.26,53.3,49930.0,50.1425,50.199,50.1049,50.1425,49930.0
2018-10-04 12:55:00,53.29,53.3,53.2,53.25,46540.0,50.1331,50.1425,50.0485,50.0955,46540.0
2018-10-04 13:00:00,53.25,53.25,53.19,53.23,16652.0,50.0955,50.0955,50.039,50.0767,16652.0
2018-10-04 13:05:00,53.25,53.27,53.17,53.18,27003.0,50.0955,50.1143,50.0202,50.0296,27003.0
2018-10-04 13:10:00,53.18,53.18,53.15,53.17,57373.0,50.0296,50.0296,50.0014,50.0202,57373.0
2018-10-04 13:15:00,53.17,53.21,53.08,53.09,315207.0,50.0202,50.0579,49.9356,49.945,315207.0
2018-10-04 13:20:00,53.09,53.16,53.04,53.15,51702.0,49.945,50.0108,49.8979,50.0014,51702.0
2018-10-04 13:25:00,53.16,53.21,53.13,53.21,53788.0,50.0108,50.0579,49.9826,50.0579,53788.0
2018-10-04 13:30:00,53.2,53.22,53.1,53.16,52050.0,50.0485,50.0673,49.9544,50.0108,52050.0
2018-10-04 13:35:00,53.15,53.22,53.13,53.21,71356.0,50.0014,50.0673,49.9826,50.0579,71356.0
2018-10-04 13:40:00,53.22,53.41,53.22,53.4,131525.0,50.0673,50.246,50.0673,50.2366,131525.0
2018-10-04 13:45:00,53.4,53.41,53.28,53.29,80912.0,50.2366,50.246,50.1237,50.1331,80912.0
2018-10-04 13:50:00,53.3,53.31,53.22,53.22,115512.0,50.1425,50.1519,50.0673,50.0673,115512.0
2018-10-04 13:55:00,53.23,53.24,53.15,53.22,74997.0,50.0767,50.0861,50.0014,50.0673,74997.0
2018-10-04 14:00:00,53.22,53.26,53.16,53.23,59165.0,50.0673,50.1049,50.0108,50.0767,59165.0
2018-10-04 14:05:00,53.23,53.25,53.18,53.19,76635.0,50.0767,50.0955,50.0296,50.039,76635.0
2018-10-04 14:10:00,53.19,53.23,53.17,53.22,45580.0,50.039,50.0767,50.0202,50.0673,45580.0
2018-10-04 14:15:00,53.21,53.22,53.13,53.13,53097.0,50.0579,50.0673,49.9826,49.9826,53097.0
2018-10-04 14:20:00,53.13,53.15,53.09,53.11,41540.0,49.9826,50.0014,49.945,49.9638,41540.0
2018-10-04 14:25:00,53.11,53.23,53.1,53.23,49661.0,49.9638,50.0767,49.9544,50.0767,49661.0
2018-10-04 14:30:00,53.23,53.28,53.2,53.23,50900.0,50.0767,50.1237,50.0485,50.0767,50900.0
2018-10-04 14:35:00,53.24,53.35,53.22,53.35,56476.0,50.0861,50.1896,50.0673,50.1896,56476.0
2018-10-04 14:40:00,53.34,53.36,53.3,53.32,46025.0,50.1802,50.199,50.1425,50.1613,46025.0
2018-10-04 14:45:00,53.32,53.4,53.3,53.35,32515.0,50.1613,50.2366,50.1425,50.1896,32515.0
2018-10-04 14:50:00,53.35,53.46,53.34,53.46,33163.0,50.1896,50.2931,50.1802,50.2931,33163.0
2018-10-04 14:55:00,53.46,53.54,53.45,53.52,70376.0,50.2931,50.3683,50.2836,50.3495,70376.0
2018-10-04 15:00:00,53.52,53.59,53.48,53.58,81974.0,50.3495,50.4154,50.3119,50.4059,81974.0
2018-10-04 15:05:00,53.58,53.71,53.58,53.69,174082.0,50.4059,50.5282,50.4059,50.5094,174082.0
2018-10-04 15:10:00,53.69,53.72,53.59,53.59,40417.0,50.5094,50.5377,50.4154,50.4154,40417.0
2018-10-04 15:15:00,53.6,53.64,53.58,53.63,50540.0,50.4248,50.4624,50.4059,50.453,50540.0
2018-10-04 15:20:00,53.62,53.62,53.53,53.55,36540.0,50.4436,50.4436,50.3589,50.3777,36540.0
2018-10-04 15:25:00,53.56,53.57,53.5,53.51,49534.0,50.3871,50.3965,50.3307,50.3401,49534.0
2018-10-04 15:30:00,53.5,53.54,53.48,53.51,57014.0,50.3307,50.3683,50.3119,50.3401,57014.0
2018-10-04 15:35:00,53.5,53.52,53.46,53.48,60847.0,50.3307,50.3495,50.2931,50.3119,60847.0
2018-10-04 15:40:00,53.48,53.53,53.43,53.49,116830.0,50.3119,50.3589,50.2648,50.3213,116830.0
2018-10-04 15:45:00,53.49,53.55,53.48,53.52,202333.0,50.3213,50.3777,50.3119,50.3495,202333.0
2018-10-04 15:50:00,53.52,53.55,53.51,53.54,149602.0,50.3495,50.3777,50.3401,50.3683,149602.0
2018-10-04 15:55:00,53.54,53.56,53.52,53.55,293130.0,50.3683,50.3871,50.3495,50.3777,293130.0
2018-10-05 09:30:00,53.74,53.87,53.51,53.71,79684.0,50.5565,50.6788,50.3401,50.5282,79684.0
2018-10-05 09:35:00,53.7,53.75,53.58,53.62,101859.0,50.5188,50.5659,50.4059,50.4436,101859.0
2018-10-05 09:40:00,53.62,53.63,53.32,53.32,44379.0,50.4436,50.453,50.1613,50.1613,44379.0
2018-10-05 09:45:00,53.33,53.53,53.33,53.52,45881.0,50.1708,50.3589,50.1708,50.3495,45881.0
2018-10-05 09:50:00,53.52,53.65,53.45,53.65,50799.0,50.3495,50.4718,50.2836,50.4718,50799.0
2018-10-05 09:55:00,53.64,53.67,53.55,53.61,66070.0,50.4624,50.4906,50.3777,50.4342,66070.0
2018-10-05 10:00:00,53.61,53.66,53.43,53.45,63477.0,50.4342,50.4812,50.2648,50.2836,63477.0
2018-10-05 10:05:00,53.45,53.53,53.41,53.45,38229.0,50.2836,50.3589,50.246,50.2836,38229.0
2018-10-05 10:10:00,53.44,53.56,53.43,53.55,57858.0,50.2742,50.3871,50.2648,50.3777,57858.0
2018-10-05 10:15:00,53.55,53.65,53.54,53.58,51412.0,50.3777,50.4718,50.3683,50.4059,51412.0
2018-10-05 10:20:00,53.58,53.64,53.55,53.61,30697.0,50.4059,50.4624,50.3777,50.4342,30697.0
2018-10-05 10:25:00,53.62,53.65,53.57,53.57,41792.0,50.4436,50.4718,50.3965,50.3965,41792.0
2018-10-05 10:30:00,53.57,53.57,53.47,53.5,29759.0,50.3965,50.3965,50.3025,50.3307,29759.0
2018-10-05 10:35:00,53.5,53.51,53.34,53.35,25603.0,50.3307,50.3401,50.1802,50.1896,25603.0
2018-10-05 10:40:00,53.35,53.39,53.3,53.32,49087.0,50.1896,50.2272,50.1425,50.1613,49087.0
2018-10-05 10:45:00,53.32,53.32,53.21,53.25,29220.0,50.1613,50.1613,50.0579,50.0955,29220.0
2018-10-05 10:50:00,53.24,53.31,53.2,53.28,47328.0,50.0861,50.1519,50.0485,50.1237,47328.0
2018-10-05 10:55:00,53.27,53.27,53.12,53.16,41673.0,50.1143,50.1143,49.9732,50.0108,41673.0
2018-10-05 11:00:00,53.16,53.17,53.09,53.15,26085.0,50.0108,50.0202,49.945,50.0014,26085.0
2018-10-05 11:05:00,53.16,53.22,53.12,53.13,37700.0,50.0108,50.0673,49.9732,49.9826,37700.0
2018-10-05 11:10:00,53.12,53.21,53.09,53.19,26815.0,49.9732,50.0579,49.945,50.039,26815.0
2018-10-05 11:15:00,53.19,53.2,53.05,53.08,27137.0,50.039,50.0485,49.9073,49.9356,27137.0
2018-10-05 11:20:00,53.06,53.22,53.05,53.22,32656.0,49.9167,50.0673,49.9073,50.0673,32656.0
2018-10-05 11:25:00,53.21,53.24,53.16,53.23,42449.0,50.0579,50.0861,50.0108,50.0767,42449.0
2018-10-05 11:30:00,53.22,53.24,53.09,53.11,45572.0,50.0673,50.0861,49.945,49.9638,45572.0
2018-10-05 11:35:00,53.13,53.13,53.07,53.12,34605.0,49.9826,49.9826,49.9262,49.9732,34605.0
2018-10-05 11:40:00,53.12,53.13,52.98,53.06,47774.0,49.9732,49.9826,49.8415,49.9167,47774.0
2018-10-05 11:45:00,53.06,53.06,52.95,53.03,42279.0,49.9167,49.9167,49.8133,49.8885,42279.0
2018-10-05 11:50:00,53.03,53.03,52.93,52.96,56520.0,49.8885,49.8885,49.7945,49.8227,56520.0
2018-10-05 11:55:00,52.95,53.04,52.95,53.01,42406.0,49.8133,49.8979,49.8133,49.8697,42406.0
2018-10-05 12:00:00,53.0,53.05,52.96,53.04,41441.0,49.8603,49.9073,49.8227,49.8979,41441.0
2018-10-05 12:05:00,53.04,53.07,53.01,53.05,20213.0,49.8979,49.9262,49.8697,49.9073,20213.0
2018-10-05 12:10:00,53.05,53.05,52.95,52.95,33800.0,49.9073,49.9073,49.8133,49.8133,33800.0
2018-10-05 12:15:00,52.95,52.97,52.89,52.94,26128.0,49.8133,49.8321,49.7568,49.8039,26128.0
2018-10-05 12:20:00,52.94,53.1,52.94,53.06,23647.0,49.8039,49.9544,49.8039,49.9167,23647.0
2018-10-05 12:25:00,53.06,53.07,53.02,53.04,19119.0,49.9167,49.9262,49.8791,49.8979,19119.0
2018-10-05 12:30:00,53.03,53.03,52.91,52.92,24192.0,49.8885,49.8885,49.7756,49.785,24192.0
2018-10-05 12:35:00,52.92,52.95,52.87,52.87,31779.0,49.785,49.8133,49.738,49.738,31779.0
2018-10-05 12:40:00,52.86,52.89,52.81,52.88,45024.0,49.7286,49.7568,49.6816,49.7474,45024.0
2018-10-05 12:45:00,52.88,52.94,52.87,52.92,28851.0,49.7474,49.8039,49.738,49.785,28851.0
2018-10-05 12:50:00,52.93,52.94,52.89,52.92,18875.0,49.7945,49.8039,49.7568,49.785,18875.0
2018-10-05 12:55:00,52.93,52.93,52.85,52.86,32250.0,49.7945,49.7945,49.7192,49.7286,32250.0
2018-10-05 13:00:00,52.86,52.89,52.82,52.87,22392.0,49.7286,49.7568,49.691,49.738,22392.0
2018-10-05 13:05:00,52.87,52.91,52.81,52.82,30034.0,49.738,49.7756,49.6816,49.691,30034.0
2018-10-05 13:10:00,52.82,52.85,52.81,52.83,35297.0,49.691,49.7192,49.6816,49.7004,35297.0
2018-10-05 13:15:00,52.83,52.87,52.8,52.81,25476.0,49.7004,49.738,49.6722,49.6816,25476.0
2018-10-05 13:20:00,52.81,52.81,52.68,52.68,50398.0,49.6816,49.6816,49.5593,49.5593,50398.0
2018-10-05 13:25:00,52.68,52.7,52.63,52.66,45196.0,49.5593,49.5781,49.5122,49.5404,45196.0
2018-10-05 13:30:00,52.66,52.71,52.64,52.64,59145.0,49.5404,49.5875,49.5216,49.5216,59145.0
2018-10-05 13:35:00,52.64,52.69,52.56,52.68,40542.0,49.5216,49.5687,49.4464,49.5593,40542.0
2018-10-05 13:40:00,52.68,52.86,52.67,52.82,59642.0,49.5593,49.7286,49.5499,49.691,59642.0
2018-10-05 13:45:00,52.82,52.85,52.8,52.85,21957.0,49.691,49.7192,49.6722,49.7192,21957.0
2018-10-05 13:50:00,52.86,52.91,52.85,52.89,79044.0,49.7286,49.7756,49.7192,49.7568,79044.0
2018-10-05 13:55:00,52.9,52.92,52.82,52.83,25833.0,49.7662,49.785,49.691,49.7004,25833.0
2018-10-05 14:00:00,52.83,52.87,52.81,52.83,36436.0,49.7004,49.738,49.6816,49.7004,36436.0
2018-10-05 14:05:00,52.83,52.85,52.71,52.72,28921.0,49.7004,49.7192,49.5875,49.5969,28921.0
2018-10-05 14:10:00,52.73,52.79,52.73,52.75,26977.0,49.6063,49.6627,49.6063,49.6251,26977.0
2018-10-05 14:15:00,52.75,52.86,52.72,52.84,28066.0,49.6251,49.7286,49.5969,49.7098,28066.0
2018-10-05 14:20:00,52.85,52.86,52.79,52.83,45102.0,49.7192,49.7286,49.6627,49.7004,45102.0
2018-10-05 14:25:00,52.84,52.85,52.77,52.84,81634.0,49.7098,49.7192,49.6439,49.7098,81634.0
2018-10-05 14:30:00,52.84,52.94,52.8,52.85,86368.0,49.7098,49.8039,49.6722,49.7192,86368.0
2018-10-05 14:35:00,52.84,52.86,52.76,52.76,48835.0,49.7098,49.7286,49.6345,49.6345,48835.0
2018-10-05 14:40:00,52.76,52.82,52.69,52.76,58849.0,49.6345,49.691,49.5687,49.6345,58849.0
2018-10-05 14:45:00,52.77,52.8,52.72,52.73,31694.0,49.6439,49.6722,49.5969,49.6063,31694.0
2018-10-05 14:50:00,52.73,52.75,52.65,52.69,53505.0,49.6063,49.6251,49.531,49.5687,53505.0
2018-10-05 14:55:00,52.69,52.74,52.65,52.71,49601.0,49.5687,49.6157,49.531,49.5875,49601.0
2018-10-05 15:00:00,52.72,52.76,52.68,52.75,39852.0,49.5969,49.6345,49.5593,49.6251,39852.0
2018-10-05 15:05:00,52.75,52.83,52.73,52.82,76411.0,49.6251,49.7004,49.6063,49.691,76411.0
2018-10-05 15:10:00,52.82,52.85,52.79,52.84,35401.0,49.691,49.7192,49.6627,49.7098,35401.0
2018-10-05 15:15:00,52.84,52.85,52.8,52.81,63312.0,49.7098,49.7192,49.6722,49.6816,63312.0
2018-10-05 15:20:00,52.8,52.84,52.77,52.81,93535.0,49.6722,49.7098,49.6439,49.6816,93535.0
2018-10-05 15:25:00,52.81,52.81,52.71,52.76,56596.0,49.6816,49.6816,49.5875,49.6345,56596.0
2018-10-05 15:30:00,52.76,52.76,52.68,52.69,75422.0,49.6345,49.6345,49.5593,49.5687,75422.0
2018-10-05 15:35:00,52.69,52.7,52.65,52.66,92298.0,49.5687,49.5781,49.531,49.5404,92298.0
2018-10-05 15:40:00,52.65,52.76,52.64,52.75,191223.0,49.531,49.6345,49.5216,49.6251,191223.0
2018-10-05 15:45:00,52.75,52.88,52.74,52.85,194488.0,49.6251,49.7474,49.6157,49.7192,194488.0
2018-10-05 15:50:00,52.84,52.85,52.7,52.72,292671.0,49.7098,49.7192,49.5781,49.5969,292671.0
2018-10-05 15:55:00,52.72,52.73,52.54,52.68,594867.0,49.5969,49.6063,49.4276,49.5593,594867.0
2018-10-08 09:30:00,52.37,52.59,52.15,52.38,123552.0,49.2676,49.4746,49.0607,49.277,123552.0
2018-10-08 09:35:00,52.36,52.44,52.15,52.44,121341.0,49.2582,49.3335,49.0607,49.3335,121341.0
2018-10-08 09:40:00,52.45,52.45,52.22,52.36,46710.0,49.3429,49.3429,49.1265,49.2582,46710.0
2018-10-08 09:45:00,52.34,52.63,52.34,52.55,134371.0,49.2394,49.5122,49.2394,49.437,134371.0
2018-10-08 09:50:00,52.55,52.72,52.53,52.57,56391.0,49.437,49.5969,49.4181,49.4558,56391.0
2018-10-08 09:55:00,52.57,52.65,52.54,52.62,55995.0,49.4558,49.531,49.4276,49.5028,55995.0
2018-10-08 10:00:00,52.63,52.65,52.57,52.59,56641.0,49.5122,49.531,49.4558,49.4746,56641.0
2018-10-08 10:05:00,52.6,52.65,52.54,52.59,39898.0,49.484,49.531,49.4276,49.4746,39898.0
2018-10-08 10:10:00,52.6,52.63,52.37,52.39,67802.0,49.484,49.5122,49.2676,49.2864,67802.0
2018-10-08 10:15:00,52.39,52.42,52.33,52.39,44916.0,49.2864,49.3147,49.23,49.2864,44916.0
2018-10-08 10:20:00,52.39,52.56,52.36,52.53,34104.0,49.2864,49.4464,49.2582,49.4181,34104.0
2018-10-08 10:25:00,52.54,52.57,52.44,52.45,46695.0,49.4276,49.4558,49.3335,49.3429,46695.0
2018-10-08 10:30:00,52.45,52.53,52.41,52.41,30762.0,49.3429,49.4181,49.3053,49.3053,30762.0
2018-10-08 10:35:00,52.41,52.42,52.34,52.37,58028.0,49.3053,49.3147,49.2394,49.2676,58028.0
2018-10-08 10:40:00,52.38,52.38,52.18,52.18,72757.0,49.277,49.277,49.0889,49.0889,72757.0
2018-10-08 10:45:00,52.19,52.23,52.13,52.2,77447.0,49.0983,49.1359,49.0418,49.1077,77447.0
2018-10-08 10:50:00,52.19,52.22,52.13,52.14,42054.0,49.0983,49.1265,49.0418,49.0513,42054.0
2018-10-08 10:55:00,52.14,52.16,52.08,52.09,52660.0,49.0513,49.0701,48.9948,49.0042,52660.0
2018-10-08 11:00:00,52.08,52.09,51.93,52.0,133848.0,48.9948,49.0042,48.8537,48.9195,133848.0
2018-10-08 11:05:00,52.0,52.08,51.97,52.07,50526.0,48.9195,48.9948,48.8913,48.9854,50526.0
2018-10-08 11:10:00,52.07,52.07,52.01,52.04,48584.0,48.9854,48.9854,48.929,48.9572,48584.0
2018-10-08 11:15:00,52.03,52.04,51.95,51.97,31490.0,48.9478,48.9572,48.8725,48.8913,31490.0
2018-10-08 11:20:00,51.97,51.97,51.84,51.86,52492.0,48.8913,48.8913,48.769,48.7878,52492.0
2018-10-08 11:25:00,51.87,51.87,51.79,51.81,44213.0,48.7972,48.7972,48.722,48.7408,44213.0
2018-10-08 11:30:00,51.81,51.82,51.71,51.76,116901.0,48.7408,48.7502,48.6467,48.6938,116901.0
2018-10-08 11:35:00,51.76,51.78,51.64,51.65,41994.0,48.6938,48.7126,48.5809,48.5903,41994.0
2018-10-08 11:40:00,51.65,51.68,51.61,51.64,38477.0,48.5903,48.6185,48.5526,48.5809,38477.0
2018-10-08 11:45:00,51.64,51.73,51.61,51.71,121910.0,48.5809,48.6655,48.5526,48.6467,121910.0
2018-10-08 11:50:00,51.72,51.83,51.72,51.82,36074.0,48.6561,48.7596,48.6561,48.7502,36074.0
2018-10-08 11:55:00,51.81,51.84,51.72,51.81,37263.0,48.7408,48.769,48.6561,48.7408,37263.0
2018-10-08 12:00:00,51.8,51.89,51.77,51.85,44256.0,48.7314,48.8161,48.7032,48.7784,44256.0
2018-10-08 12:05:00,51.86,51.9,51.82,51.89,21888.0,48.7878,48.8255,48.7502,48.8161,21888.0
2018-10-08 12:10:00,51.88,51.94,51.88,51.94,24617.0,48.8067,48.8631,48.8067,48.8631,24617.0
2018-10-08 12:15:00,51.94,51.97,51.92,51.95,31048.0,48.8631,48.8913,48.8443,48.8725,31048.0
2018-10-08 12:20:00,51.94,51.97,51.87,51.96,65585.0,48.8631,48.8913,48.7972,48.8819,65585.0
2018-10-08 12:25:00,51.96,51.98,51.89,51.98,27614.0,48.8819,48.9007,48.8161,48.9007,27614.0
2018-10-08 12:30:00,51.99,51.99,51.93,51.97,20617.0,48.9101,48.9101,48.8537,48.8913,20617.0
2018-10-08 12:35:00,51.96,52.03,51.94,52.0,26461.0,48.8819,48.9478,48.8631,48.9195,26461.0
2018-10-08 12:40:00,52.01,52.08,52.0,52.05,27178.0,48.929,48.9948,48.9195,48.9666,27178.0
2018-10-08 12:45:00,52.06,52.15,52.02,52.11,29194.0,48.976,49.0607,48.9384,49.023,29194.0
2018-10-08 12:50:00,52.11,52.13,52.09,52.1,27853.0,49.023,49.0418,49.0042,49.0136,27853.0
2018-10-08 12:55:00,52.11,52.12,52.03,52.03,23674.0,49.023,49.0324,48.9478,48.9478,23674.0
2018-10-08 13:00:00,52.03,52.11,52.02,52.1,40546.0,48.9478,49.023,48.9384,49.0136,40546.0
2018-10-08 13:05:00,52.1,52.15,52.06,52.15,22593.0,49.0136,49.0607,48.976,49.0607,22593.0
2018-10-08 13:10:00,52.14,52.14,52.08,52.08,26544.0,49.0513,49.0513,48.9948,48.9948,26544.0
2018-10-08 13:15:00,52.08,52.09,51.94,51.94,33037.0,48.9948,49.0042,48.8631,48.8631,33037.0
2018-10-08 13:20:00,51.94,51.96,51.87,51.88,34176.0,48.8631,48.8819,48.7972,48.8067,34176.0
2018-10-08 13:25:00,51.89,51.95,51.89,51.9,22697.0,48.8161,48.8725,48.8161,48.8255,22697.0
2018-10-08 13:30:00,51.91,52.05,51.9,52.03,32655.0,48.8349,48.9666,48.8255,48.9478,32655.0
2018-10-08 13:35:00,52.03,52.07,52.01,52.02,32739.0,48.9478,48.9854,48.929,48.9384,32739.0
2018-10-08 13:40:00,52.03,52.06,52.0,52.01,31188.0,48.9478,48.976,48.9195,48.929,31188.0
2018-10-08 13:45:00,52.01,52.03,51.95,51.95,62352.0,48.929,48.9478,48.8725,48.8725,62352.0
2018-10-08 13:50:00,51.95,52.03,51.95,52.0,37644.0,48.8725,48.9478,48.8725,48.9195,37644.0
2018-10-08 13:55:00,52.0,52.02,51.95,52.0,21026.0,48.9195,48.9384,48.8725,48.9195,21026.0
2018-10-08 14:00:00,52.0,52.14,51.99,52.12,31740.0,48.9195,49.0513,48.9101,49.0324,31740.0
2018-10-08 14:05:00,52.12,52.19,52.08,52.18,48618.0,49.0324,49.0983,48.9948,49.0889,48618.0
2018-10-08 14:10:00,52.18,52.2,52.15,52.16,26104.0,49.0889,49.1077,49.0607,49.0701,26104.0
2018-10-08 14:15:00,52.17,52.21,52.11,52.12,38220.0,49.0795,49.1171,49.023,49.0324,38220.0
2018-10-08 14:20:00,52.12,52.24,52.12,52.24,29478.0,49.0324,49.1453,49.0324,49.1453,29478.0
2018-10-08 14:25:00,52.23,52.29,52.23,52.28,28268.0,49.1359,49.1924,49.1359,49.183,28268.0
2018-10-08 14:30:00,52.28,52.39,52.28,52.34,72125.0,49.183,49.2864,49.183,49.2394,72125.0
2018-10-08 14:35:00,52.35,52.39,52.31,52.37,52058.0,49.2488,49.2864,49.2112,49.2676,52058.0
2018-10-08 14:40:00,52.36,52.36,52.19,52.26,154431.0,49.2582,49.2582,49.0983,49.1641,154431.0
2018-10-08 14:45:00,52.26,52.32,52.21,52.3,39413.0,49.1641,49.2206,49.1171,49.2018,39413.0
2018-10-08 14:50:00,52.29,52.31,52.25,52.28,67908.0,49.1924,49.2112,49.1547,49.183,67908.0
2018-10-08 14:55:00,52.27,52.4,52.27,52.36,106626.0,49.1735,49.2958,49.1735,49.2582,106626.0
2018-10-08 15:00:00,52.35,52.43,52.33,52.41,60092.0,49.2488,49.3241,49.23,49.3053,60092.0
2018-10-08 15:05:00,52.4,52.41,52.31,52.34,34753.0,49.2958,49.3053,49.2112,49.2394,34753.0
2018-10-08 15:10:00,52.35,52.4,52.34,52.36,48197.0,49.2488,49.2958,49.2394,49.2582,48197.0
2018-10-08 15:15:00,52.36,52.41,52.34,52.4,44717.0,49.2582,49.3053,49.2394,49.2958,44717.0
2018-10-08 15:20:00,52.4,52.4,52.25,52.26,53115.0,49.2958,49.2958,49.1547,49.1641,53115.0
2018-10-08 15:25:00,52.27,52.29,52.23,52.24,66376.0,49.1735,49.1924,49.1359,49.1453,66376.0
2018-10-08 15:30:00,52.24,52.29,52.21,52.21,58061.0,49.1453,49.1924,49.1171,49.1171,58061.0
2018-10-08 15:35:00,52.2,52.22,52.14,52.16,83958.0,49.1077,49.1265,49.0513,49.0701,83958.0
2018-10-08 15:40:00,52.16,52.18,52.06,52.13,124792.0,49.0701,49.0889,48.976,49.0418,124792.0
2018-10-08 15:45:00,52.13,52.19,52.1,52.13,162727.0,49.0418,49.0983,49.0136,49.0418,162727.0
2018-10-08 15:50:00,52.13,52.19,52.1,52.19,214504.0,49.0418,49.0983,49.0136,49.0983,214504.0
2018-10-08 15:55:00,52.18,52.2,52.1,52.14,345352.0,49.0889,49.1077,49.0136,49.0513,345352.0
2018-10-09 09:30:00,52.53,52.93,52.39,52.4,180755.0,49.4181,49.7945,49.2864,49.2958,180755.0
2018-10-09 09:35:00,52.39,52.53,52.14,52.19,151039.0,49.2864,49.4181,49.0513,49.0983,151039.0
2018-10-09 09:40:00,52.18,52.33,52.04,52.12,119575.0,49.0889,49.23,48.9572,49.0324,119575.0
2018-10-09 09:45:00,52.13,52.13,51.82,52.05,157941.0,49.0418,49.0418,48.7502,48.9666,157941.0
2018-10-09 09:50:00,52.04,52.4,52.03,52.37,97239.0,48.9572,49.2958,48.9478,49.2676,97239.0
2018-10-09 09:55:00,52.36,52.58,52.28,52.53,131609.0,49.2582,49.4652,49.183,49.4181,131609.0
2018-10-09 10:00:00,52.54,52.66,52.35,52.35,144427.0,49.4276,49.5404,49.2488,49.2488,144427.0
2018-10-09 10:05:00,52.35,52.39,52.08,52.13,103109.0,49.2488,49.2864,48.9948,49.0418,103109.0
2018-10-09 10:10:00,52.12,52.16,51.92,52.04,118981.0,49.0324,49.0701,48.8443,48.9572,118981.0
2018-10-09 10:15:00,52.04,52.09,51.9,52.09,84317.0,48.9572,49.0042,48.8255,49.0042,84317.0
2018-10-09 10:20:00,52.09,52.21,52.01,52.17,82335.0,49.0042,49.1171,48.929,49.0795,82335.0
2018-10-09 10:25:00,52.17,52.18,52.0,52.11,68653.0,49.0795,49.0889,48.9195,49.023,68653.0
2018-10-09 10:30:00,52.11,52.23,52.09,52.12,42946.0,49.023,49.1359,49.0042,49.0324,42946.0
2018-10-09 10:35:00,52.11,52.19,51.99,52.03,58713.0,49.023,49.0983,48.9101,48.9478,58713.0
2018-10-09 10:40:00,52.02,52.07,51.93,51.97,72904.0,48.9384,48.9854,48.8537,48.8913,72904.0
2018-10-09 10:45:00,51.95,52.07,51.94,51.94,67946.0,48.8725,48.9854,48.8631,48.8631,67946.0
2018-10-09 10:50:00,51.94,51.97,51.81,51.86,80594.0,48.8631,48.8913,48.7408,48.7878,80594.0
2018-10-09 10:55:00,51.85,51.85,51.72,51.77,110144.0,48.7784,48.7784,48.6561,48.7032,110144.0
2018-10-09 11:00:00,51.77,51.93,51.76,51.81,66636.0,48.7032,48.8537,48.6938,48.7408,66636.0
2018-10-09 11:05:00,51.81,51.82,51.71,51.72,63024.0,48.7408,48.7502,48.6467,48.6561,63024.0
2018-10-09 11:10:00,51.72,51.94,51.72,51.94,46074.0,48.6561,48.8631,48.6561,48.8631,46074.0
2018-10-09 11:15:00,51.95,51.96,51.75,51.82,29600.0,48.8725,48.8819,48.6844,48.7502,29600.0
2018-10-09 11:20:00,51.82,51.88,51.8,51.81,31708.0,48.7502,48.8067,48.7314,48.7408,31708.0
2018-10-09 11:25:00,51.82,51.83,51.74,51.8,39331.0,48.7502,48.7596,48.6749,48.7314,39331.0
2018-10-09 11:30:00,51.8,51.98,51.79,51.88,110169.0,48.7314,48.9007,48.722,48.8067,110169.0
2018-10-09 11:35:00,51.89,52.0,51.83,51.96,145792.0,48.8161,48.9195,48.7596,48.8819,145792.0
2018-10-09 11:40:00,51.96,51.97,51.8,51.83,63317.0,48.8819,48.8913,48.7314,48.7596,63317.0
2018-10-09 11:45:00,51.83,51.86,51.73,51.86,59909.0,48.7596,48.7878,48.6655,48.7878,59909.0
2018-10-09 11:50:00,51.85,51.94,51.84,51.84,28352.0,48.7784,48.8631,48.769,48.769,28352.0
2018-10-09 11:55:00,51.84,51.87,51.77,51.78,44484.0,48.769,48.7972,48.7032,48.7126,44484.0
2018-10-09 12:00:00,51.78,51.83,51.68,51.69,61436.0,48.7126,48.7596,48.6185,48.6279,61436.0
2018-10-09 12:05:00,51.69,51.74,51.66,51.67,38446.0,48.6279,48.6749,48.5997,48.6091,38446.0
2018-10-09 12:10:00,51.67,51.67,51.6,51.62,35334.0,48.6091,48.6091,48.5432,48.5621,35334.0
2018-10-09 12:15:00,51.61,51.62,51.52,51.52,71078.0,48.5526,48.5621,48.468,48.468,71078.0
2018-10-09 12:20:00,51.52,51.61,51.51,51.57,71223.0,48.468,48.5526,48.4586,48.515,71223.0
2018-10-09 12:25:00,51.55,51.57,51.51,51.53,34506.0,48.4962,48.515,48.4586,48.4774,34506.0
2018-10-09 12:30:00,51.52,51.57,51.47,51.49,77582.0,48.468,48.515,48.4209,48.4398,77582.0
2018-10-09 12:35:00,51.5,51.57,51.5,51.55,52168.0,48.4492,48.515,48.4492,48.4962,52168.0
2018-10-09 12:40:00,51.55,51.57,51.51,51.55,29556.0,48.4962,48.515,48.4586,48.4962,29556.0
2018-10-09 12:45:00,51.54,51.62,51.47,51.61,68309.0,48.4868,48.5621,48.4209,48.5526,68309.0
2018-10-09 12:50:00,51.6,51.61,51.53,51.54,20130.0,48.5432,48.5526,48.4774,48.4868,20130.0
2018-10-09 12:55:00,51.55,51.56,51.51,51.52,48104.0,48.4962,48.5056,48.4586,48.468,48104.0
2018-10-09 13:00:00,51.51,51.55,51.49,51.5,37960.0,48.4586,48.4962,48.4398,48.4492,37960.0
2018-10-09 13:05:00,51.5,51.59,51.49,51.56,28954.0,48.4492,48.5338,48.4398,48.5056,28954.0
2018-10-09 13:10:00,51.56,51.66,51.56,51.56,64968.0,48.5056,48.5997,48.5056,48.5056,64968.0
2018-10-09 13:15:00,51.56,51.59,51.51,51.52,36189.0,48.5056,48.5338,48.4586,48.468,36189.0
2018-10-09 13:20:00,51.52,51.59,51.46,51.53,44351.0,48.468,48.5338,48.4115,48.4774,44351.0
2018-10-09 13:25:00,51.53,51.54,51.47,51.51,21401.0,48.4774,48.4868,48.4209,48.4586,21401.0
2018-10-09 13:30:00,51.51,51.51,51.42,51.42,27118.0,48.4586,48.4586,48.3739,48.3739,27118.0
2018-10-09 13:35:00,51.42,51.44,51.31,51.4,78810.0,48.3739,48.3927,48.2704,48.3551,78810.0
2018-10-09 13:40:00,51.4,51.46,51.37,51.38,29865.0,48.3551,48.4115,48.3269,48.3363,29865.0
2018-10-09 13:45:00,51.38,51.41,51.35,51.37,25126.0,48.3363,48.3645,48.308,48.3269,25126.0
2018-10-09 13:50:00,51.37,51.4,51.35,51.38,24663.0,48.3269,48.3551,48.308,48.3363,24663.0
2018-10-09 13:55:00,51.39,51.49,51.38,51.45,24687.0,48.3457,48.4398,48.3363,48.4021,24687.0
2018-10-09 14:00:00,51.43,51.46,51.4,51.42,43622.0,48.3833,48.4115,48.3551,48.3739,43622.0
2018-10-09 14:05:00,51.42,51.42,51.34,51.41,37138.0,48.3739,48.3739,48.2986,48.3645,37138.0
2018-10-09 14:10:00,51.42,51.44,51.37,51.39,83562.0,48.3739,48.3927,48.3269,48.3457,83562.0
2018-10-09 14:15:00,51.39,51.41,51.24,51.25,134828.0,48.3457,48.3645,48.2046,48.214,134828.0
2018-10-09 14:20:00,51.25,51.32,51.23,51.31,95024.0,48.214,48.2798,48.1952,48.2704,95024.0
2018-10-09 14:25:00,51.31,51.32,51.21,51.21,79522.0,48.2704,48.2798,48.1763,48.1763,79522.0
2018-10-09 14:30:00,51.21,51.27,51.18,51.25,55469.0,48.1763,48.2328,48.1481,48.214,55469.0
2018-10-09 14:35:00,51.25,51.33,51.24,51.32,49057.0,48.214,48.2892,48.2046,48.2798,49057.0
2018-10-09 14:40:00,51.31,51.31,51.24,51.25,40140.0,48.2704,48.2704,48.2046,48.214,40140.0
2018-10-09 14:45:00,51.25,51.26,51.21,51.23,48776.0,48.214,48.2234,48.1763,48.1952,48776.0
2018-10-09 14:50:00,51.22,51.28,51.21,51.24,44412.0,48.1858,48.2422,48.1763,48.2046,44412.0
2018-10-09 14:55:00,51.24,51.28,51.2,51.21,42356.0,48.2046,48.2422,48.1669,48.1763,42356.0
2018-10-09 15:00:00,51.2,51.28,51.2,51.26,52744.0,48.1669,48.2422,48.1669,48.2234,52744.0
2018-10-09 15:05:00,51.27,51.27,51.23,51.23,44791.0,48.2328,48.2328,48.1952,48.1952,44791.0
2018-10-09 15:10:00,51.23,51.25,51.15,51.16,96131.0,48.1952,48.214,48.1199,48.1293,96131.0
2018-10-09 15:15:00,51.16,51.19,51.15,51.16,41157.0,48.1293,48.1575,48.1199,48.1293,41157.0
2018-10-09 15:20:00,51.16,51.16,51.02,51.03,91994.0,48.1293,48.1293,47.9976,48.007,91994.0
2018-10-09 15:25:00,51.03,51.1,51.01,51.09,115109.0,48.007,48.0729,47.9882,48.0635,115109.0
2018-10-09 15:30:00,51.09,51.09,51.04,51.05,107120.0,48.0635,48.0635,48.0164,48.0258,107120.0
2018-10-09 15:35:00,51.05,51.09,51.03,51.06,106228.0,48.0258,48.0635,48.007,48.0352,106228.0
2018-10-09 15:40:00,51.05,51.06,51.01,51.02,136969.0,48.0258,48.0352,47.9882,47.9976,136969.0
2018-10-09 15:45:00,51.02,51.03,50.99,51.01,285159.0,47.9976,48.007,47.9694,47.9882,285159.0
2018-10-09 15:50:00,51.0,51.01,50.89,50.91,284649.0,47.9788,47.9882,47.8753,47.8941,284649.0
2018-10-09 15:55:00,50.92,50.92,50.75,50.84,814250.0,47.9035,47.9035,47.7436,47.8283,814250.0
2018-10-10 09:30:00,50.73,50.83,50.5,50.6,195005.0,47.7248,47.8189,47.5084,47.6025,195005.0
2018-10-10 09:35:00,50.6,50.72,50.53,50.63,90369.0,47.6025,47.7154,47.5366,47.6307,90369.0
2018-10-10 09:40:00,50.66,50.74,50.58,50.65,100716.0,47.6589,47.7342,47.5837,47.6495,100716.0
2018-10-10 09:45:00,50.64,50.74,50.53,50.61,95427.0,47.6401,47.7342,47.5366,47.6119,95427.0
2018-10-10 09:50:00,50.6,50.67,50.5,50.59,177670.0,47.6025,47.6683,47.5084,47.5931,177670.0
2018-10-10 09:55:00,50.59,50.65,50.3,50.31,145072.0,47.5931,47.6495,47.3203,47.3297,145072.0
2018-10-10 10:00:00,50.31,50.38,49.96,50.01,205371.0,47.3297,47.3955,47.0004,47.0474,205371.0
2018-10-10 10:05:00,50.01,50.19,49.93,50.15,176181.0,47.0474,47.2168,46.9722,47.1791,176181.0
2018-10-10 10:10:00,50.15,50.23,50.06,50.13,143123.0,47.1791,47.2544,47.0945,47.1603,143123.0
2018-10-10 10:15:00,50.12,50.3,50.03,50.29,102400.0,47.1509,47.3203,47.0662,47.3108,102400.0
2018-10-10 10:20:00,50.29,50.36,50.11,50.18,120960.0,47.3108,47.3767,47.1415,47.2074,120960.0
2018-10-10 10:25:00,50.18,50.22,50.05,50.09,76048.0,47.2074,47.245,47.0851,47.1227,76048.0
2018-10-10 10:30:00,50.08,50.25,50.03,50.25,113371.0,47.1133,47.2732,47.0662,47.2732,113371.0
2018-10-10 10:35:00,50.25,50.25,50.02,50.03,75552.0,47.2732,47.2732,47.0568,47.0662,75552.0
2018-10-10 10:40:00,50.04,50.1,50.0,50.02,81163.0,47.0757,47.1321,47.038,47.0568,81163.0
2018-10-10 10:45:00,50.02,50.07,49.97,50.03,89005.0,47.0568,47.1039,47.0098,47.0662,89005.0
2018-10-10 10:50:00,50.03,50.23,50.01,50.07,148986.0,47.0662,47.2544,47.0474,47.1039,148986.0
2018-10-10 10:55:00,50.07,50.07,49.93,49.98,69851.0,47.1039,47.1039,46.9722,47.0192,69851.0
2018-10-10 11:00:00,49.98,50.01,49.86,49.9,88994.0,47.0192,47.0474,46.9063,46.9439,88994.0
2018-10-10 11:05:00,49.9,49.96,49.81,49.86,80851.0,46.9439,47.0004,46.8593,46.9063,80851.0
2018-10-10 11:10:00,49.86,49.91,49.75,49.86,109903.0,46.9063,46.9534,46.8028,46.9063,109903.0
2018-10-10 11:15:00,49.83,49.9,49.81,49.87,114127.0,46.8781,46.9439,46.8593,46.9157,114127.0
2018-10-10 11:20:00,49.87,49.93,49.75,49.85,133980.0,46.9157,46.9722,46.8028,46.8969,133980.0
2018-10-10 11:25:00,49.84,50.0,49.8,50.0,85576.0,46.8875,47.038,46.8499,47.038,85576.0
2018-10-10 11:30:00,49.99,50.1,49.93,50.04,301605.0,47.0286,47.1321,46.9722,47.0757,301605.0
2018-10-10 11:35:00,50.04,50.07,49.93,49.95,218632.0,47.0757,47.1039,46.9722,46.991,218632.0
2018-10-10 11:40:00,49.95,50.15,49.93,50.13,110681.0,46.991,47.1791,46.9722,47.1603,110681.0
2018-10-10 11:45:00,50.12,50.2,50.05,50.12,121207.0,47.1509,47.2262,47.0851,47.1509,121207.0
2018-10-10 11:50:00,50.11,50.19,50.08,50.15,80208.0,47.1415,47.2168,47.1133,47.1791,80208.0
2018-10-10 11:55:00,50.15,50.15,50.03,50.07,81655.0,47.1791,47.1791,47.0662,47.1039,81655.0
2018-10-10 12:00:00,50.06,50.08,49.98,49.98,57070.0,47.0945,47.1133,47.0192,47.0192,57070.0
2018-10-10 12:05:00,49.98,49.99,49.82,49.95,106558.0,47.0192,47.0286,46.8687,46.991,106558.0
2018-10-10 12:10:00,49.95,50.0,49.9,49.97,56251.0,46.991,47.038,46.9439,47.0098,56251.0
2018-10-10 12:15:00,49.98,50.14,49.94,50.12,67267.0,47.0192,47.1697,46.9816,47.1509,67267.0
2018-10-10 12:20:00,50.12,50.14,49.87,50.03,134681.0,47.1509,47.1697,46.9157,47.0662,134681.0
2018-10-10 12:25:00,50.03,50.23,50.02,50.2,124627.0,47.0662,47.2544,47.0568,47.2262,124627.0
2018-10-10 12:30:00,50.2,50.35,50.12,50.35,133853.0,47.2262,47.3673,47.1509,47.3673,133853.0
2018-10-10 12:35:00,50.34,50.41,50.31,50.38,158004.0,47.3579,47.4237,47.3297,47.3955,158004.0
2018-10-10 12:40:00,50.37,50.44,50.3,50.43,94873.0,47.3861,47.452,47.3203,47.4425,94873.0
2018-10-10 12:45:00,50.42,50.5,50.34,50.4,102235.0,47.4331,47.5084,47.3579,47.4143,102235.0
2018-10-10 12:50:00,50.39,50.48,50.28,50.37,110697.0,47.4049,47.4896,47.3014,47.3861,110697.0
2018-10-10 12:55:00,50.38,50.47,50.26,50.28,97235.0,47.3955,47.4802,47.2826,47.3014,97235.0
2018-10-10 13:00:00,50.28,50.3,50.14,50.18,121258.0,47.3014,47.3203,47.1697,47.2074,121258.0
2018-10-10 13:05:00,50.19,50.28,50.17,50.25,117182.0,47.2168,47.3014,47.198,47.2732,117182.0
2018-10-10 13:10:00,50.25,50.39,50.23,50.35,196880.0,47.2732,47.4049,47.2544,47.3673,196880.0
2018-10-10 13:15:00,50.34,50.46,50.3,50.44,183574.0,47.3579,47.4708,47.3203,47.452,183574.0
2018-10-10 13:20:00,50.44,50.52,50.38,50.5,95098.0,47.452,47.5272,47.3955,47.5084,95098.0
2018-10-10 13:25:00,50.5,50.52,50.43,50.48,233745.0,47.5084,47.5272,47.4425,47.4896,233745.0
2018-10-10 13:30:00,50.48,50.6,50.39,50.53,131081.0,47.4896,47.6025,47.4049,47.5366,131081.0
2018-10-10 13:35:00,50.54,50.58,50.47,50.52,111699.0,47.546,47.5837,47.4802,47.5272,111699.0
2018-10-10 13:40:00,50.52,50.54,50.4,50.4,100511.0,47.5272,47.546,47.4143,47.4143,100511.0
2018-10-10 13:45:00,50.4,50.55,50.4,50.51,105229.0,47.4143,47.5554,47.4143,47.5178,105229.0
2018-10-10 13:50:00,50.51,50.51,50.36,50.4,67013.0,47.5178,47.5178,47.3767,47.4143,67013.0
2018-10-10 13:55:00,50.4,50.4,50.32,50.39,56850.0,47.4143,47.4143,47.3391,47.4049,56850.0
2018-10-10 14:00:00,50.4,50.42,50.23,50.23,66238.0,47.4143,47.4331,47.2544,47.2544,66238.0
2018-10-10 14:05:00,50.22,50.24,50.07,50.09,70082.0,47.245,47.2638,47.1039,47.1227,70082.0
2018-10-10 14:10:00,50.08,50.22,50.08,50.16,175589.0,47.1133,47.245,47.1133,47.1885,175589.0
2018-10-10 14:15:00,50.16,50.25,50.14,50.21,72354.0,47.1885,47.2732,47.1697,47.2356,72354.0
2018-10-10 14:20:00,50.22,50.24,50.09,50.21,177139.0,47.245,47.2638,47.1227,47.2356,177139.0
2018-10-10 14:25:00,50.21,50.22,50.1,50.2,112107.0,47.2356,47.245,47.1321,47.2262,112107.0
2018-10-10 14:30:00,50.19,50.26,50.13,50.15,125490.0,47.2168,47.2826,47.1603,47.1791,125490.0
2018-10-10 14:35:00,50.16,50.17,50.09,50.13,93091.0,47.1885,47.198,47.1227,47.1603,93091.0
2018-10-10 14:40:00,50.12,50.18,49.99,50.0,189525.0,47.1509,47.2074,47.0286,47.038,189525.0
2018-10-10 14:45:00,49.99,50.06,49.95,49.97,96339.0,47.0286,47.0945,46.991,47.0098,96339.0
2018-10-10 14:50:00,49.97,50.15,49.95,50.07,93430.0,47.0098,47.1791,46.991,47.1039,93430.0
2018-10-10 14:55:00,50.07,50.18,50.04,50.13,74395.0,47.1039,47.2074,47.0757,47.1603,74395.0
2018-10-10 15:00:00,50.13,50.13,50.08,50.09,108739.0,47.1603,47.1603,47.1133,47.1227,108739.0
2018-10-10 15:05:00,50.09,50.15,50.08,50.12,132832.0,47.1227,47.1791,47.1133,47.1509,132832.0
2018-10-10 15:10:00,50.12,50.13,49.99,50.02,147866.0,47.1509,47.1603,47.0286,47.0568,147866.0
2018-10-10 15:15:00,50.02,50.11,50.01,50.08,120280.0,47.0568,47.1415,47.0474,47.1133,120280.0
2018-10-10 15:20:00,50.08,50.43,50.08,50.38,214113.0,47.1133,47.4425,47.1133,47.3955,214113.0
2018-10-10 15:25:00,50.39,50.39,50.21,50.36,166937.0,47.4049,47.4049,47.2356,47.3767,166937.0
2018-10-10 15:30:00,50.36,50.37,50.19,50.19,281215.0,47.3767,47.3861,47.2168,47.2168,281215.0
2018-10-10 15:35:00,50.18,50.18,50.03,50.04,179367.0,47.2074,47.2074,47.0662,47.0757,179367.0
2018-10-10 15:40:00,50.03,50.05,49.98,50.03,278220.0,47.0662,47.0851,47.0192,47.0662,278220.0
2018-10-10 15:45:00,50.02,50.21,49.86,50.14,507865.0,47.0568,47.2356,46.9063,47.1697,507865.0
2018-10-10 15:50:00,50.14,50.15,49.83,49.83,475462.0,47.1697,47.1791,46.8781,46.8781,475462.0
2018-10-10 15:55:00,49.82,49.84,49.68,49.73,723625.0,46.8687,46.8875,46.737,46.784,723625.0
2018-10-11 09:30:00,51.5,52.37,51.37,51.7,632367.0,48.4492,49.2676,48.3269,48.6373,632367.0
2018-10-11 09:35:00,51.71,51.94,51.09,51.29,322190.0,48.6467,48.8631,48.0635,48.2516,322190.0
2018-10-11 09:40:00,51.29,51.39,50.82,51.37,343173.0,48.2516,48.3457,47.8094,48.3269,343173.0
2018-10-11 09:45:00,51.37,51.91,51.31,51.75,185667.0,48.3269,48.8349,48.2704,48.6844,185667.0
2018-10-11 09:50:00,51.82,52.15,51.78,51.9,168873.0,48.7502,49.0607,48.7126,48.8255,168873.0
2018-10-11 09:55:00,51.93,52.04,51.73,51.91,188028.0,48.8537,48.9572,48.6655,48.8349,188028.0
2018-10-11 10:00:00,51.88,52.14,51.62,51.97,284109.0,48.8067,49.0513,48.5621,48.8913,284109.0
2018-10-11 10:05:00,51.95,52.29,51.81,52.28,260989.0,48.8725,49.1924,48.7408,49.183,260989.0
2018-10-11 10:10:00,52.3,52.6,51.91,52.11,269281.0,49.2018,49.484,48.8349,49.023,269281.0
2018-10-11 10:15:00,52.12,52.3,52.07,52.18,270163.0,49.0324,49.2018,48.9854,49.0889,270163.0
2018-10-11 10:20:00,52.2,52.49,52.17,52.33,255134.0,49.1077,49.3805,49.0795,49.23,255134.0
2018-10-11 10:25:00,52.35,52.55,52.25,52.55,178572.0,49.2488,49.437,49.1547,49.437,178572.0
2018-10-11 10:30:00,52.52,52.56,51.99,52.07,310444.0,49.4087,49.4464,48.9101,48.9854,310444.0
2018-10-11 10:35:00,52.09,52.27,51.99,52.13,157269.0,49.0042,49.1735,48.9101,49.0418,157269.0
2018-10-11 10:40:00,52.14,52.18,51.99,52.04,143316.0,49.0513,49.0889,48.9101,48.9572,143316.0
2018-10-11 10:45:00,52.04,52.05,51.47,51.52,220324.0,48.9572,48.9666,48.4209,48.468,220324.0
2018-10-11 10:50:00,51.53,51.82,51.52,51.7,231825.0,48.4774,48.7502,48.468,48.6373,231825.0
2018-10-11 10:55:00,51.72,51.94,51.71,51.8,121913.0,48.6561,48.8631,48.6467,48.7314,121913.0
2018-10-11 11:00:00,51.79,51.84,51.32,51.34,98813.0,48.722,48.769,48.2798,48.2986,98813.0
2018-10-11 11:05:00,51.36,51.57,51.18,51.21,195256.0,48.3175,48.515,48.1481,48.1763,195256.0
2018-10-11 11:10:00,51.17,51.21,50.91,51.01,167529.0,48.1387,48.1763,47.8941,47.9882,167529.0
2018-10-11 11:15:00,51.04,51.4,51.03,51.37,149290.0,48.0164,48.3551,48.007,48.3269,149290.0
2018-10-11 11:20:00,51.34,51.49,51.28,51.37,94253.0,48.2986,48.4398,48.2422,48.3269,94253.0
2018-10-11 11:25:00,51.37,51.41,51.09,51.15,119075.0,48.3269,48.3645,48.0635,48.1199,119075.0
2018-10-11 11:30:00,51.13,51.24,51.02,51.07,104457.0,48.1011,48.2046,47.9976,48.0446,104457.0
2018-10-11 11:35:00,51.08,51.08,50.67,50.93,142168.0,48.054,48.054,47.6683,47.9129,142168.0
2018-10-11 11:40:00,50.93,51.4,50.93,51.4,151868.0,47.9129,48.3551,47.9129,48.3551,151868.0
2018-10-11 11:45:00,51.4,51.75,51.34,51.69,176063.0,48.3551,48.6844,48.2986,48.6279,176063.0
2018-10-11 11:50:00,51.72,51.72,51.48,51.55,81834.0,48.6561,48.6561,48.4303,48.4962,81834.0
2018-10-11 11:55:00,51.57,51.6,51.45,51.59,97664.0,48.515,48.5432,48.4021,48.5338,97664.0
2018-10-11 12:00:00,51.6,51.7,51.5,51.59,94583.0,48.5432,48.6373,48.4492,48.5338,94583.0
2018-10-11 12:05:00,51.6,51.76,51.52,51.55,114796.0,48.5432,48.6938,48.468,48.4962,114796.0
2018-10-11 12:10:00,51.54,51.73,51.51,51.67,56762.0,48.4868,48.6655,48.4586,48.6091,56762.0
2018-10-11 12:15:00,51.65,51.79,51.56,51.75,101783.0,48.5903,48.722,48.5056,48.6844,101783.0
2018-10-11 12:20:00,51.75,51.99,51.75,51.98,94405.0,48.6844,48.9101,48.6844,48.9007,94405.0
2018-10-11 12:25:00,51.98,52.1,51.88,51.99,128229.0,48.9007,49.0136,48.8067,48.9101,128229.0
2018-10-11 12:30:00,51.98,52.0,51.88,51.96,206549.0,48.9007,48.9195,48.8067,48.8819,206549.0
2018-10-11 12:35:00,51.95,51.98,51.79,51.88,85158.0,48.8725,48.9007,48.722,48.8067,85158.0
2018-10-11 12:40:00,51.89,51.96,51.87,51.93,85704.0,48.8161,48.8819,48.7972,48.8537,85704.0
2018-10-11 12:45:00,51.94,52.18,51.93,52.09,205270.0,48.8631,49.0889,48.8537,49.0042,205270.0
2018-10-11 12:50:00,52.1,52.35,52.03,52.3,139749.0,49.0136,49.2488,48.9478,49.2018,139749.0
2018-10-11 12:55:00,52.3,52.39,52.15,52.39,91759.0,49.2018,49.2864,49.0607,49.2864,91759.0
2018-10-11 13:00:00,52.37,52.45,52.15,52.16,132445.0,49.2676,49.3429,49.0607,49.0701,132445.0
2018-10-11 13:05:00,52.17,52.24,52.08,52.19,81285.0,49.0795,49.1453,48.9948,49.0983,81285.0
2018-10-11 13:10:00,52.21,52.47,52.17,52.37,95385.0,49.1171,49.3617,49.0795,49.2676,95385.0
2018-10-11 13:15:00,52.38,52.44,52.3,52.3,95022.0,49.277,49.3335,49.2018,49.2018,95022.0
2018-10-11 13:20:00,52.31,52.44,52.29,52.41,86660.0,49.2112,49.3335,49.1924,49.3053,86660.0
2018-10-11 13:25:00,52.42,52.49,52.37,52.44,83359.0,49.3147,49.3805,49.2676,49.3335,83359.0
2018-10-11 13:30:00,52.46,52.58,52.4,52.52,101795.0,49.3523,49.4652,49.2958,49.4087,101795.0
2018-10-11 13:35:00,52.52,52.52,52.4,52.46,105730.0,49.4087,49.4087,49.2958,49.3523,105730.0
2018-10-11 13:40:00,52.46,52.46,52.2,52.28,123923.0,49.3523,49.3523,49.1077,49.183,123923.0
2018-10-11 13:45:00,52.26,52.46,52.24,52.41,90431.0,49.1641,49.3523,49.1453,49.3053,90431.0
2018-10-11 13:50:00,52.41,52.42,52.11,52.31,136844.0,49.3053,49.3147,49.023,49.2112,136844.0
2018-10-11 13:55:00,52.29,52.43,52.21,52.37,61959.0,49.1924,49.3241,49.1171,49.2676,61959.0
2018-10-11 14:00:00,52.37,52.37,51.89,52.01,122604.0,49.2676,49.2676,48.8161,48.929,122604.0
2018-10-11 14:05:00,52.0,53.02,51.95,52.01,94337.0,48.9195,49.8791,48.8725,48.929,94337.0
2018-10-11 14:10:00,52.01,52.01,51.79,51.87,85674.0,48.929,48.929,48.722,48.7972,85674.0
2018-10-11 14:15:00,51.89,52.0,51.84,51.92,288900.0,48.8161,48.9195,48.769,48.8443,288900.0
2018-10-11 14:20:00,51.92,51.92,51.63,51.65,81763.0,48.8443,48.8443,48.5715,48.5903,81763.0
2018-10-11 14:25:00,51.64,51.8,51.62,51.7,85210.0,48.5809,48.7314,48.5621,48.6373,85210.0
2018-10-11 14:30:00,51.7,51.76,51.63,51.69,84763.0,48.6373,48.6938,48.5715,48.6279,84763.0
2018-10-11 14:35:00,51.67,51.67,51.43,51.45,148825.0,48.6091,48.6091,48.3833,48.4021,148825.0
2018-10-11 14:40:00,51.46,51.47,51.13,51.13,107509.0,48.4115,48.4209,48.1011,48.1011,107509.0
2018-10-11 14:45:00,51.16,51.43,50.84,51.36,157172.0,48.1293,48.3833,47.8283,48.3175,157172.0
2018-10-11 14:50:00,51.36,51.46,51.28,51.29,173838.0,48.3175,48.4115,48.2422,48.2516,173838.0
2018-10-11 14:55:00,51.27,51.27,50.84,50.95,174146.0,48.2328,48.2328,47.8283,47.9317,174146.0
2018-10-11 15:00:00,50.93,51.48,50.92,51.4,144274.0,47.9129,48.4303,47.9035,48.3551,144274.0
2018-10-11 15:05:00,51.41,51.51,50.89,51.4,163151.0,48.3645,48.4586,47.8753,48.3551,163151.0
2018-10-11 15:10:00,51.4,51.82,50.89,51.75,176616.0,48.3551,48.7502,47.8753,48.6844,176616.0
2018-10-11 15:15:00,51.75,52.14,51.67,52.09,174490.0,48.6844,49.0513,48.6091,49.0042,174490.0
2018-10-11 15:20:00,52.1,52.12,51.84,52.0,154355.0,49.0136,49.0324,48.769,48.9195,154355.0
2018-10-11 15:25:00,52.02,52.03,51.75,51.83,98966.0,48.9384,48.9478,48.6844,48.7596,98966.0
2018-10-11 15:30:00,51.8,52.06,51.74,51.91,155592.0,48.7314,48.976,48.6749,48.8349,155592.0
2018-10-11 15:35:00,51.9,52.1,51.71,51.99,257634.0,48.8255,49.0136,48.6467,48.9101,257634.0
2018-10-11 15:40:00,51.99,52.01,51.83,51.92,244034.0,48.9101,48.929,48.7596,48.8443,244034.0
2018-10-11 15:45:00,51.91,51.92,51.72,51.79,456778.0,48.8349,48.8443,48.6561,48.722,456778.0
2018-10-11 15:50:00,51.79,51.9,51.65,51.71,520974.0,48.722,48.8255,48.5903,48.6467,520974.0
2018-10-11 15:55:00,51.71,51.8,51.46,51.49,641501.0,48.6467,48.7314,48.4115,48.4398,641501.0
2018-10-12 09:30:00,52.56,52.71,52.0,52.21,227298.0,49.4464,49.5875,48.9195,49.1171,227298.0
2018-10-12 09:35:00,52.23,52.46,52.17,52.21,159852.0,49.1359,49.3523,49.0795,49.1171,159852.0
2018-10-12 09:40:00,52.2,52.29,51.95,52.21,105474.0,49.1077,49.1924,48.8725,49.1171,105474.0
2018-10-12 09:45:00,52.22,52.38,52.0,52.02,126196.0,49.1265,49.277,48.9195,48.9384,126196.0
2018-10-12 09:50:00,52.03,52.14,51.92,52.11,196733.0,48.9478,49.0513,48.8443,49.023,196733.0
2018-10-12 09:55:00,52.1,52.19,52.06,52.15,116033.0,49.0136,49.0983,48.976,49.0607,116033.0
2018-10-12 10:00:00,52.15,52.19,51.91,52.0,159684.0,49.0607,49.0983,48.8349,48.9195,159684.0
2018-10-12 10:05:00,52.0,52.08,51.95,52.05,269891.0,48.9195,48.9948,48.8725,48.9666,269891.0
2018-10-12 10:10:00,52.05,52.13,52.01,52.05,199147.0,48.9666,49.0418,48.929,48.9666,199147.0
2018-10-12 10:15:00,52.05,52.17,52.02,52.07,238125.0,48.9666,49.0795,48.9384,48.9854,238125.0
2018-10-12 10:20:00,52.07,52.35,52.01,52.34,111483.0,48.9854,49.2488,48.929,49.2394,111483.0
2018-10-12 10:25:00,52.33,52.35,52.03,52.04,68350.0,49.23,49.2488,48.9478,48.9572,68350.0
2018-10-12 10:30:00,52.03,52.09,51.84,51.84,151364.0,48.9478,49.0042,48.769,48.769,151364.0
2018-10-12 10:35:00,51.84,52.05,51.79,51.97,85135.0,48.769,48.9666,48.722,48.8913,85135.0
2018-10-12 10:40:00,51.98,52.1,51.97,52.01,85228.0,48.9007,49.0136,48.8913,48.929,85228.0
2018-10-12 10:45:00,52.01,52.1,51.91,52.03,64113.0,48.929,49.0136,48.8349,48.9478,64113.0
2018-10-12 10:50:00,52.03,52.13,52.02,52.13,79711.0,48.9478,49.0418,48.9384,49.0418,79711.0
2018-10-12 10:55:00,52.12,52.16,52.09,52.13,66737.0,49.0324,49.0701,49.0042,49.0418,66737.0
2018-10-12 11:00:00,52.14,52.17,51.97,51.99,52328.0,49.0513,49.0795,48.8913,48.9101,52328.0
2018-10-12 11:05:00,51.99,52.03,51.94,51.97,57226.0,48.9101,48.9478,48.8631,48.8913,57226.0
2018-10-12 11:10:00,51.97,52.08,51.95,52.06,47633.0,48.8913,48.9948,48.8725,48.976,47633.0
2018-10-12 11:15:00,52.06,52.08,51.9,51.92,64351.0,48.976,48.9948,48.8255,48.8443,64351.0
2018-10-12 11:20:00,51.92,52.0,51.84,51.89,68534.0,48.8443,48.9195,48.769,48.8161,68534.0
2018-10-12 11:25:00,51.87,51.93,51.76,51.76,72361.0,48.7972,48.8537,48.6938,48.6938,72361.0
2018-10-12 11:30:00,51.76,51.9,51.73,51.85,113923.0,48.6938,48.8255,48.6655,48.7784,113923.0
2018-10-12 11:35:00,51.85,51.85,51.68,51.72,94864.0,48.7784,48.7784,48.6185,48.6561,94864.0
2018-10-12 11:40:00,51.72,51.77,51.6,51.65,69850.0,48.6561,48.7032,48.5432,48.5903,69850.0
2018-10-12 11:45:00,51.64,51.75,51.56,51.73,69072.0,48.5809,48.6844,48.5056,48.6655,69072.0
2018-10-12 11:50:00,51.73,51.76,51.62,51.65,67512.0,48.6655,48.6938,48.5621,48.5903,67512.0
2018-10-12 11:55:00,51.65,51.82,51.62,51.77,43566.0,48.5903,48.7502,48.5621,48.7032,43566.0
2018-10-12 12:00:00,51.77,51.78,51.67,51.67,54320.0,48.7032,48.7126,48.6091,48.6091,54320.0
2018-10-12 12:05:00,51.67,51.76,51.64,51.73,57487.0,48.6091,48.6938,48.5809,48.6655,57487.0
2018-10-12 12:10:00,51.73,51.88,51.68,51.85,59111.0,48.6655,48.8067,48.6185,48.7784,59111.0
2018-10-12 12:15:00,51.84,51.86,51.72,51.79,65579.0,48.769,48.7878,48.6561,48.722,65579.0
2018-10-12 12:20:00,51.79,51.86,51.73,51.86,51435.0,48.722,48.7878,48.6655,48.7878,51435.0
2018-10-12 12:25:00,51.86,51.87,51.7,51.77,52372.0,48.7878,48.7972,48.6373,48.7032,52372.0
2018-10-12 12:30:00,51.77,51.78,51.7,51.72,60576.0,48.7032,48.7126,48.6373,48.6561,60576.0
2018-10-12 12:35:00,51.72,51.72,51.53,51.54,58896.0,48.6561,48.6561,48.4774,48.4868,58896.0
2018-10-12 12:40:00,51.54,51.57,51.36,51.37,88133.0,48.4868,48.515,48.3175,48.3269,88133.0
2018-10-12 12:45:00,51.37,51.53,51.36,51.46,54826.0,48.3269,48.4774,48.3175,48.4115,54826.0
2018-10-12 12:50:00,51.46,51.52,51.37,51.52,68780.0,48.4115,48.468,48.3269,48.468,68780.0
2018-10-12 12:55:00,51.52,51.68,51.52,51.68,84894.0,48.468,48.6185,48.468,48.6185,84894.0
2018-10-12 13:00:00,51.68,51.79,51.6,51.77,100729.0,48.6185,48.722,48.5432,48.7032,100729.0
2018-10-12 13:05:00,51.78,51.92,51.75,51.88,103693.0,48.7126,48.8443,48.6844,48.8067,103693.0
2018-10-12 13:10:00,51.89,51.98,51.83,51.94,195923.0,48.8161,48.9007,48.7596,48.8631,195923.0
2018-10-12 13:15:00,51.95,52.02,51.9,51.94,425382.0,48.8725,48.9384,48.8255,48.8631,425382.0
2018-10-12 13:20:00,51.94,52.16,51.94,52.14,100363.0,48.8631,49.0701,48.8631,49.0513,100363.0
2018-10-12 13:25:00,52.14,52.17,52.01,52.02,63707.0,49.0513,49.0795,48.929,48.9384,63707.0
2018-10-12 13:30:00,52.02,52.03,51.93,52.0,66678.0,48.9384,48.9478,48.8537,48.9195,66678.0
2018-10-12 13:35:00,52.0,52.0,51.81,51.88,74002.0,48.9195,48.9195,48.7408,48.8067,74002.0
2018-10-12 13:40:00,51.89,51.95,51.79,51.9,94102.0,48.8161,48.8725,48.722,48.8255,94102.0
2018-10-12 13:45:00,51.9,52.01,51.89,51.97,120682.0,48.8255,48.929,48.8161,48.8913,120682.0
2018-10-12 13:50:00,51.97,51.99,51.84,51.9,61193.0,48.8913,48.9101,48.769,48.8255,61193.0
2018-10-12 13:55:00,51.91,51.91,51.77,51.8,63277.0,48.8349,48.8349,48.7032,48.7314,63277.0
2018-10-12 14:00:00,51.8,51.83,51.68,51.75,45270.0,48.7314,48.7596,48.6185,48.6844,45270.0
2018-10-12 14:05:00,51.74,51.79,51.59,51.62,70679.0,48.6749,48.722,48.5338,48.5621,70679.0
2018-10-12 14:10:00,51.63,51.63,51.44,51.45,72787.0,48.5715,48.5715,48.3927,48.4021,72787.0
2018-10-12 14:15:00,51.45,51.65,51.45,51.6,78858.0,48.4021,48.5903,48.4021,48.5432,78858.0
2018-10-12 14:20:00,51.61,51.66,51.46,51.49,47113.0,48.5526,48.5997,48.4115,48.4398,47113.0
2018-10-12 14:25:00,51.5,51.66,51.45,51.65,51094.0,48.4492,48.5997,48.4021,48.5903,51094.0
2018-10-12 14:30:00,51.65,51.67,51.51,51.55,51433.0,48.5903,48.6091,48.4586,48.4962,51433.0
2018-10-12 14:35:00,51.55,51.68,51.54,51.62,59811.0,48.4962,48.6185,48.4868,48.5621,59811.0
2018-10-12 14:40:00,51.62,51.65,51.49,51.52,57813.0,48.5621,48.5903,48.4398,48.468,57813.0
2018-10-12 14:45:00,51.52,51.58,51.46,51.51,42736.0,48.468,48.5244,48.4115,48.4586,42736.0
2018-10-12 14:50:00,51.51,51.63,51.49,51.62,55217.0,48.4586,48.5715,48.4398,48.5621,55217.0
2018-10-12 14:55:00,51.62,51.72,51.61,51.69,75230.0,48.5621,48.6561,48.5526,48.6279,75230.0
2018-10-12 15:00:00,51.7,51.7,51.56,51.61,62393.0,48.6373,48.6373,48.5056,48.5526,62393.0
2018-10-12 15:05:00,51.61,51.76,51.6,51.71,69586.0,48.5526,48.6938,48.5432,48.6467,69586.0
2018-10-12 15:10:00,51.71,51.81,51.7,51.75,65400.0,48.6467,48.7408,48.6373,48.6844,65400.0
2018-10-12 15:15:00,51.75,51.77,51.69,51.73,54760.0,48.6844,48.7032,48.6279,48.6655,54760.0
2018-10-12 15:20:00,51.73,51.87,51.73,51.86,73602.0,48.6655,48.7972,48.6655,48.7878,73602.0
2018-10-12 15:25:00,51.87,52.02,51.87,51.99,92491.0,48.7972,48.9384,48.7972,48.9101,92491.0
2018-10-12 15:30:00,51.99,52.06,51.91,52.02,130025.0,48.9101,48.976,48.8349,48.9384,130025.0
2018-10-12 15:35:00,52.02,52.03,51.91,51.94,108508.0,48.9384,48.9478,48.8349,48.8631,108508.0
2018-10-12 15:40:00,51.94,52.09,51.92,52.08,141052.0,48.8631,49.0042,48.8443,48.9948,141052.0
2018-10-12 15:45:00,52.08,52.14,51.91,51.99,183237.0,48.9948,49.0513,48.8349,48.9101,183237.0
2018-10-12 15:50:00,51.99,52.11,51.99,52.11,250392.0,48.9101,49.023,48.9101,49.023,250392.0
2018-10-12 15:55:00,52.1,52.22,52.02,52.04,457685.0,49.0136,49.1265,48.9384,48.9572,457685.0
2018-10-15 09:30:00,52.0,52.09,51.81,52.09,205258.0,48.9195,49.0042,48.7408,49.0042,205258.0
2018-10-15 09:35:00,52.1,52.29,51.93,52.1,82064.0,49.0136,49.1924,48.8537,49.0136,82064.0
2018-10-15 09:40:00,52.11,52.29,52.05,52.14,38578.0,49.023,49.1924,48.9666,49.0513,38578.0
2018-10-15 09:45:00,52.15,52.38,52.13,52.38,102048.0,49.0607,49.277,49.0418,49.277,102048.0
2018-10-15 09:50:00,52.39,52.4,52.2,52.21,70109.0,49.2864,49.2958,49.1077,49.1171,70109.0
2018-10-15 09:55:00,52.21,52.3,52.11,52.2,77634.0,49.1171,49.2018,49.023,49.1077,77634.0
2018-10-15 10:00:00,52.18,52.22,52.11,52.12,86536.0,49.0889,49.1265,49.023,49.0324,86536.0
2018-10-15 10:05:00,52.12,52.15,51.84,51.85,133809.0,49.0324,49.0607,48.769,48.7784,133809.0
2018-10-15 10:10:00,51.84,51.98,51.76,51.87,72725.0,48.769,48.9007,48.6938,48.7972,72725.0
2018-10-15 10:15:00,51.88,51.99,51.88,51.9,60253.0,48.8067,48.9101,48.8067,48.8255,60253.0
2018-10-15 10:20:00,51.91,52.15,51.9,52.14,52781.0,48.8349,49.0607,48.8255,49.0513,52781.0
2018-10-15 10:25:00,52.14,52.21,52.11,52.17,60608.0,49.0513,49.1171,49.023,49.0795,60608.0
2018-10-15 10:30:00,52.17,52.37,52.14,52.34,62231.0,49.0795,49.2676,49.0513,49.2394,62231.0
2018-10-15 10:35:00,52.33,52.42,52.29,52.4,92993.0,49.23,49.3147,49.1924,49.2958,92993.0
2018-10-15 10:40:00,52.41,52.5,52.12,52.19,116847.0,49.3053,49.3899,49.0324,49.0983,116847.0
2018-10-15 10:45:00,52.19,52.31,52.14,52.14,74868.0,49.0983,49.2112,49.0513,49.0513,74868.0
2018-10-15 10:50:00,52.14,52.27,52.12,52.25,57265.0,49.0513,49.1735,49.0324,49.1547,57265.0
2018-10-15 10:55:00,52.25,52.34,52.24,52.28,61637.0,49.1547,49.2394,49.1453,49.183,61637.0
2018-10-15 11:00:00,52.28,52.4,52.2,52.25,97954.0,49.183,49.2958,49.1077,49.1547,97954.0
2018-10-15 11:05:00,52.26,52.28,52.17,52.19,64940.0,49.1641,49.183,49.0795,49.0983,64940.0
2018-10-15 11:10:00,52.19,52.22,52.15,52.15,54708.0,49.0983,49.1265,49.0607,49.0607,54708.0
2018-10-15 11:15:00,52.16,52.21,52.07,52.2,69057.0,49.0701,49.1171,48.9854,49.1077,69057.0
2018-10-15 11:20:00,52.21,52.23,52.13,52.14,43688.0,49.1171,49.1359,49.0418,49.0513,43688.0
2018-10-15 11:25:00,52.13,52.28,52.09,52.28,47883.0,49.0418,49.183,49.0042,49.183,47883.0
2018-10-15 11:30:00,52.28,52.3,52.16,52.18,56933.0,49.183,49.2018,49.0701,49.0889,56933.0
2018-10-15 11:35:00,52.19,52.26,52.18,52.19,42422.0,49.0983,49.1641,49.0889,49.0983,42422.0
2018-10-15 11:40:00,52.2,52.24,52.14,52.24,58905.0,49.1077,49.1453,49.0513,49.1453,58905.0
2018-10-15 11:45:00,52.24,52.27,52.2,52.23,41784.0,49.1453,49.1735,49.1077,49.1359,41784.0
2018-10-15 11:50:00,52.23,52.28,52.12,52.12,42456.0,49.1359,49.183,49.0324,49.0324,42456.0
2018-10-15 11:55:00,52.12,52.14,51.99,52.0,46922.0,49.0324,49.0513,48.9101,48.9195,46922.0
2018-10-15 12:00:00,52.01,52.01,51.86,51.95,68805.0,48.929,48.929,48.7878,48.8725,68805.0
2018-10-15 12:05:00,51.96,51.98,51.9,51.9,30583.0,48.8819,48.9007,48.8255,48.8255,30583.0
2018-10-15 12:10:00,51.91,51.95,51.85,51.9,50323.0,48.8349,48.8725,48.7784,48.8255,50323.0
2018-10-15 12:15:00,51.89,52.0,51.87,51.96,35202.0,48.8161,48.9195,48.7972,48.8819,35202.0
2018-10-15 12:20:00,51.96,52.09,51.95,52.06,58997.0,48.8819,49.0042,48.8725,48.976,58997.0
2018-10-15 12:25:00,52.06,52.08,52.02,52.03,33521.0,48.976,48.9948,48.9384,48.9478,33521.0
2018-10-15 12:30:00,52.03,52.07,51.97,52.05,33702.0,48.9478,48.9854,48.8913,48.9666,33702.0
2018-10-15 12:35:00,52.06,52.11,52.04,52.1,36098.0,48.976,49.023,48.9572,49.0136,36098.0
2018-10-15 12:40:00,52.1,52.1,52.05,52.09,36315.0,49.0136,49.0136,48.9666,49.0042,36315.0
2018-10-15 12:45:00,52.09,52.16,52.07,52.13,40996.0,49.0042,49.0701,48.9854,49.0418,40996.0
2018-10-15 12:50:00,52.12,52.15,52.05,52.08,34750.0,49.0324,49.0607,48.9666,48.9948,34750.0
2018-10-15 12:55:00,52.07,52.09,52.04,52.08,25805.0,48.9854,49.0042,48.9572,48.9948,25805.0
2018-10-15 13:00:00,52.08,52.14,52.07,52.14,34462.0,48.9948,49.0513,48.9854,49.0513,34462.0
2018-10-15 13:05:00,52.15,52.21,52.15,52.15,31111.0,49.0607,49.1171,49.0607,49.0607,31111.0
2018-10-15 13:10:00,52.14,52.16,52.1,52.11,24726.0,49.0513,49.0701,49.0136,49.023,24726.0
2018-10-15 13:15:00,52.11,52.12,52.07,52.09,32771.0,49.023,49.0324,48.9854,49.0042,32771.0
2018-10-15 13:20:00,52.09,52.09,52.0,52.01,42083.0,49.0042,49.0042,48.9195,48.929,42083.0
2018-10-15 13:25:00,52.0,52.03,51.99,52.03,24308.0,48.9195,48.9478,48.9101,48.9478,24308.0
2018-10-15 13:30:00,52.03,52.16,52.02,52.15,46406.0,48.9478,49.0701,48.9384,49.0607,46406.0
2018-10-15 13:35:00,52.14,52.15,52.09,52.12,39330.0,49.0513,49.0607,49.0042,49.0324,39330.0
2018-10-15 13:40:00,52.12,52.19,52.11,52.16,64384.0,49.0324,49.0983,49.023,49.0701,64384.0
2018-10-15 13:45:00,52.16,52.24,52.15,52.24,33310.0,49.0701,49.1453,49.0607,49.1453,33310.0
2018-10-15 13:50:00,52.24,52.25,52.14,52.17,41639.0,49.1453,49.1547,49.0513,49.0795,41639.0
2018-10-15 13:55:00,52.17,52.26,52.14,52.26,58071.0,49.0795,49.1641,49.0513,49.1641,58071.0
2018-10-15 14:00:00,52.26,52.26,52.11,52.15,62641.0,49.1641,49.1641,49.023,49.0607,62641.0
2018-10-15 14:05:00,52.14,52.15,52.1,52.14,43411.0,49.0513,49.0607,49.0136,49.0513,43411.0
2018-10-15 14:10:00,52.14,52.14,52.01,52.02,49536.0,49.0513,49.0513,48.929,48.9384,49536.0
2018-10-15 14:15:00,52.02,52.07,52.0,52.07,43392.0,48.9384,48.9854,48.9195,48.9854,43392.0
2018-10-15 14:20:00,52.06,52.08,52.03,52.05,57435.0,48.976,48.9948,48.9478,48.9666,57435.0
2018-10-15 14:25:00,52.05,52.06,51.96,51.98,82703.0,48.9666,48.976,48.8819,48.9007,82703.0
2018-10-15 14:30:00,51.97,52.08,51.96,52.07,52063.0,48.8913,48.9948,48.8819,48.9854,52063.0
2018-10-15 14:35:00,52.08,52.17,52.05,52.11,127586.0,48.9948,49.0795,48.9666,49.023,127586.0
2018-10-15 14:40:00,52.12,52.18,52.11,52.18,48831.0,49.0324,49.0889,49.023,49.0889,48831.0
2018-10-15 14:45:00,52.18,52.18,52.09,52.17,48996.0,49.0889,49.0889,49.0042,49.0795,48996.0
2018-10-15 14:50:00,52.17,52.25,52.17,52.2,43013.0,49.0795,49.1547,49.0795,49.1077,43013.0
2018-10-15 14:55:00,52.2,52.21,52.17,52.21,38481.0,49.1077,49.1171,49.0795,49.1171,38481.0
2018-10-15 15:00:00,52.21,52.25,52.19,52.24,57626.0,49.1171,49.1547,49.0983,49.1453,57626.0
2018-10-15 15:05:00,52.24,52.27,52.16,52.18,68490.0,49.1453,49.1735,49.0701,49.0889,68490.0
2018-10-15 15:10:00,52.17,52.18,52.09,52.09,82508.0,49.0795,49.0889,49.0042,49.0042,82508.0
2018-10-15 15:15:00,52.09,52.12,51.99,52.02,93043.0,49.0042,49.0324,48.9101,48.9384,93043.0
2018-10-15 15:20:00,52.03,52.08,52.0,52.06,70415.0,48.9478,48.9948,48.9195,48.976,70415.0
2018-10-15 15:25:00,52.06,52.14,52.03,52.04,61564.0,48.976,49.0513,48.9478,48.9572,61564.0
2018-10-15 15:30:00,52.03,52.05,51.97,52.0,156211.0,48.9478,48.9666,48.8913,48.9195,156211.0
2018-10-15 15:35:00,51.99,52.09,51.99,52.08,140597.0,48.9101,49.0042,48.9101,48.9948,140597.0
2018-10-15 15:40:00,52.08,52.12,51.99,52.03,121217.0,48.9948,49.0324,48.9101,48.9478,121217.0
2018-10-15 15:45:00,52.03,52.08,51.96,52.03,143765.0,48.9478,48.9948,48.8819,48.9478,143765.0
2018-10-15 15:50:00,52.03,52.05,51.92,51.95,151137.0,48.9478,48.9666,48.8443,48.8725,151137.0
2018-10-15 15:55:00,51.94,51.98,51.83,51.83,373428.0,48.8631,48.9007,48.7596,48.7596,373428.0
2018-10-16 09:30:00,52.06,52.44,52.06,52.36,153465.0,48.976,49.3335,48.976,49.2582,153465.0
2018-10-16 09:35:00,52.38,52.56,52.32,52.35,128751.0,49.277,49.4464,49.2206,49.2488,128751.0
2018-10-16 09:40:00,52.35,52.43,52.17,52.23,93302.0,49.2488,49.3241,49.0795,49.1359,93302.0
2018-10-16 09:45:00,52.23,52.28,52.18,52.21,71777.0,49.1359,49.183,49.0889,49.1171,71777.0
2018-10-16 09:50:00,52.2,52.2,52.03,52.07,40959.0,49.1077,49.1077,48.9478,48.9854,40959.0
2018-10-16 09:55:00,52.06,52.16,52.02,52.04,41845.0,48.976,49.0701,48.9384,48.9572,41845.0
2018-10-16 10:00:00,52.05,52.27,52.04,52.18,59625.0,48.9666,49.1735,48.9572,49.0889,59625.0
2018-10-16 10:05:00,52.17,52.23,52.12,52.14,48588.0,49.0795,49.1359,49.0324,49.0513,48588.0
2018-10-16 10:10:00,52.14,52.21,52.07,52.1,61527.0,49.0513,49.1171,48.9854,49.0136,61527.0
2018-10-16 10:15:00,52.08,52.19,52.02,52.16,45503.0,48.9948,49.0983,48.9384,49.0701,45503.0
2018-10-16 10:20:00,52.16,52.42,52.16,52.41,107097.0,49.0701,49.3147,49.0701,49.3053,107097.0
2018-10-16 10:25:00,52.42,52.45,52.29,52.3,57834.0,49.3147,49.3429,49.1924,49.2018,57834.0
2018-10-16 10:30:00,52.3,52.46,52.28,52.38,126994.0,49.2018,49.3523,49.183,49.277,126994.0
2018-10-16 10:35:00,52.38,52.57,52.38,52.56,71352.0,49.277,49.4558,49.277,49.4464,71352.0
2018-10-16 10:40:00,52.56,52.64,52.52,52.59,69336.0,49.4464,49.5216,49.4087,49.4746,69336.0
2018-10-16 10:45:00,52.6,52.67,52.58,52.64,46011.0,49.484,49.5499,49.4652,49.5216,46011.0
2018-10-16 10:50:00,52.64,52.79,52.64,52.76,78818.0,49.5216,49.6627,49.5216,49.6345,78818.0
2018-10-16 10:55:00,52.76,52.83,52.69,52.77,78536.0,49.6345,49.7004,49.5687,49.6439,78536.0
2018-10-16 11:00:00,52.77,52.77,52.64,52.67,42873.0,49.6439,49.6439,49.5216,49.5499,42873.0
2018-10-16 11:05:00,52.67,52.73,52.63,52.69,46898.0,49.5499,49.6063,49.5122,49.5687,46898.0
2018-10-16 11:10:00,52.69,52.83,52.66,52.81,40785.0,49.5687,49.7004,49.5404,49.6816,40785.0
2018-10-16 11:15:00,52.82,52.9,52.81,52.83,51402.0,49.691,49.7662,49.6816,49.7004,51402.0
2018-10-16 11:20:00,52.84,52.92,52.82,52.88,54959.0,49.7098,49.785,49.691,49.7474,54959.0
2018-10-16 11:25:00,52.88,52.89,52.84,52.89,44077.0,49.7474,49.7568,49.7098,49.7568,44077.0
2018-10-16 11:30:00,52.88,53.03,52.82,53.02,176822.0,49.7474,49.8885,49.691,49.8791,176822.0
2018-10-16 11:35:00,53.02,53.04,52.97,53.01,61238.0,49.8791,49.8979,49.8321,49.8697,61238.0
2018-10-16 11:40:00,53.02,53.03,52.97,52.99,44285.0,49.8791,49.8885,49.8321,49.8509,44285.0
2018-10-16 11:45:00,53.0,53.07,52.91,52.93,117647.0,49.8603,49.9262,49.7756,49.7945,117647.0
2018-10-16 11:50:00,52.93,53.02,52.91,52.98,35486.0,49.7945,49.8791,49.7756,49.8415,35486.0
2018-10-16 11:55:00,52.99,53.06,52.96,53.03,53769.0,49.8509,49.9167,49.8227,49.8885,53769.0
2018-10-16 12:00:00,53.03,53.05,52.97,53.0,46326.0,49.8885,49.9073,49.8321,49.8603,46326.0
2018-10-16 12:05:00,53.0,53.03,52.98,53.03,88962.0,49.8603,49.8885,49.8415,49.8885,88962.0
2018-10-16 12:10:00,53.03,53.05,52.97,53.01,41609.0,49.8885,49.9073,49.8321,49.8697,41609.0
2018-10-16 12:15:00,53.01,53.05,52.96,52.98,45159.0,49.8697,49.9073,49.8227,49.8415,45159.0
2018-10-16 12:20:00,52.98,53.03,52.97,53.0,105814.0,49.8415,49.8885,49.8321,49.8603,105814.0
2018-10-16 12:25:00,53.0,53.08,52.99,53.04,95429.0,49.8603,49.9356,49.8509,49.8979,95429.0
2018-10-16 12:30:00,53.05,53.1,53.01,53.04,27599.0,49.9073,49.9544,49.8697,49.8979,27599.0
2018-10-16 12:35:00,53.03,53.08,52.99,53.01,36615.0,49.8885,49.9356,49.8509,49.8697,36615.0
2018-10-16 12:40:00,53.01,53.03,52.95,52.95,38869.0,49.8697,49.8885,49.8133,49.8133,38869.0
2018-10-16 12:45:00,52.95,53.03,52.95,53.03,32795.0,49.8133,49.8885,49.8133,49.8885,32795.0
2018-10-16 12:50:00,53.02,53.05,52.98,52.98,70474.0,49.8791,49.9073,49.8415,49.8415,70474.0
2018-10-16 12:55:00,52.98,53.05,52.98,53.04,73011.0,49.8415,49.9073,49.8415,49.8979,73011.0
2018-10-16 13:00:00,53.04,53.05,52.99,53.01,52112.0,49.8979,49.9073,49.8509,49.8697,52112.0
2018-10-16 13:05:00,53.0,53.02,52.98,53.01,78180.0,49.8603,49.8791,49.8415,49.8697,78180.0
2018-10-16 13:10:00,53.01,53.06,52.99,53.01,113792.0,49.8697,49.9167,49.8509,49.8697,113792.0
2018-10-16 13:15:00,53.02,53.16,52.99,53.15,50313.0,49.8791,50.0108,49.8509,50.0014,50313.0
2018-10-16 13:20:00,53.15,53.21,53.11,53.21,48185.0,50.0014,50.0579,49.9638,50.0579,48185.0
2018-10-16 13:25:00,53.2,53.2,53.14,53.19,33354.0,50.0485,50.0485,49.992,50.039,33354.0
2018-10-16 13:30:00,53.2,53.22,53.13,53.15,27073.0,50.0485,50.0673,49.9826,50.0014,27073.0
2018-10-16 13:35:00,53.16,53.16,53.06,53.11,41753.0,50.0108,50.0108,49.9167,49.9638,41753.0
2018-10-16 13:40:00,53.12,53.16,53.11,53.15,32199.0,49.9732,50.0108,49.9638,50.0014,32199.0
2018-10-16 13:45:00,53.14,53.2,53.11,53.12,70530.0,49.992,50.0485,49.9638,49.9732,70530.0
2018-10-16 13:50:00,53.12,53.14,53.02,53.05,25877.0,49.9732,49.992,49.8791,49.9073,25877.0
2018-10-16 13:55:00,53.05,53.08,52.99,53.03,34097.0,49.9073,49.9356,49.8509,49.8885,34097.0
2018-10-16 14:00:00,53.04,53.08,53.04,53.07,46908.0,49.8979,49.9356,49.8979,49.9262,46908.0
2018-10-16 14:05:00,53.07,53.15,53.07,53.1,55639.0,49.9262,50.0014,49.9262,49.9544,55639.0
2018-10-16 14:10:00,53.13,53.15,53.08,53.14,28947.0,49.9826,50.0014,49.9356,49.992,28947.0
2018-10-16 14:15:00,53.14,53.15,53.09,53.1,42299.0,49.992,50.0014,49.945,49.9544,42299.0
2018-10-16 14:20:00,53.1,53.11,52.99,53.01,44626.0,49.9544,49.9638,49.8509,49.8697,44626.0
2018-10-16 14:25:00,53.01,53.07,53.0,53.07,25958.0,49.8697,49.9262,49.8603,49.9262,25958.0
2018-10-16 14:30:00,53.07,53.12,53.05,53.09,31358.0,49.9262,49.9732,49.9073,49.945,31358.0
2018-10-16 14:35:00,53.09,53.15,53.06,53.06,32703.0,49.945,50.0014,49.9167,49.9167,32703.0
2018-10-16 14:40:00,53.06,53.11,53.06,53.1,35540.0,49.9167,49.9638,49.9167,49.9544,35540.0
2018-10-16 14:45:00,53.1,53.13,53.07,53.11,42236.0,49.9544,49.9826,49.9262,49.9638,42236.0
2018-10-16 14:50:00,53.12,53.13,53.08,53.12,69615.0,49.9732,49.9826,49.9356,49.9732,69615.0
2018-10-16 14:55:00,53.12,53.13,53.09,53.12,44919.0,49.9732,49.9826,49.945,49.9732,44919.0
2018-10-16 15:00:00,53.12,53.12,53.05,53.06,66167.0,49.9732,49.9732,49.9073,49.9167,66167.0
2018-10-16 15:05:00,53.06,53.09,53.05,53.09,35203.0,49.9167,49.945,49.9073,49.945,35203.0
2018-10-16 15:10:00,53.08,53.08,52.98,53.08,53962.0,49.9356,49.9356,49.8415,49.9356,53962.0
2018-10-16 15:15:00,53.07,53.07,53.0,53.02,62819.0,49.9262,49.9262,49.8603,49.8791,62819.0
2018-10-16 15:20:00,53.02,53.02,52.98,53.01,82977.0,49.8791,49.8791,49.8415,49.8697,82977.0
2018-10-16 15:25:00,53.01,53.01,52.92,52.99,122156.0,49.8697,49.8697,49.785,49.8509,122156.0
2018-10-16 15:30:00,52.99,53.0,52.86,52.94,132065.0,49.8509,49.8603,49.7286,49.8039,132065.0
2018-10-16 15:35:00,52.95,53.0,52.9,52.93,115833.0,49.8133,49.8603,49.7662,49.7945,115833.0
2018-10-16 15:40:00,52.94,53.1,52.89,53.09,132495.0,49.8039,49.9544,49.7568,49.945,132495.0
2018-10-16 15:45:00,53.09,53.17,53.06,53.16,131593.0,49.945,50.0202,49.9167,50.0108,131593.0
2018-10-16 15:50:00,53.17,53.2,53.13,53.19,225242.0,50.0202,50.0485,49.9826,50.039,225242.0
2018-10-16 15:55:00,53.19,53.2,53.1,53.1,353686.0,50.039,50.0485,49.9544,49.9544,353686.0
2018-10-17 09:30:00,54.93,55.28,54.64,54.71,723441.0,51.676,52.0052,51.4032,51.469,723441.0
2018-10-17 09:35:00,54.71,54.71,54.37,54.47,422545.0,51.469,51.469,51.1491,51.2432,422545.0
2018-10-17 09:40:00,54.46,54.6,54.23,54.6,285827.0,51.2338,51.3655,51.0174,51.3655,285827.0
2018-10-17 09:45:00,54.6,54.74,54.19,54.23,240136.0,51.3655,51.4972,50.9798,51.0174,240136.0
2018-10-17 09:50:00,54.25,54.44,54.19,54.28,96912.0,51.0363,51.215,50.9798,51.0645,96912.0
2018-10-17 09:55:00,54.29,54.32,54.07,54.07,164297.0,51.0739,51.1021,50.8669,50.8669,164297.0
2018-10-17 10:00:00,54.07,54.08,53.97,54.03,123579.0,50.8669,50.8763,50.7728,50.8293,123579.0
2018-10-17 10:05:00,54.04,54.21,53.97,54.2,101589.0,50.8387,50.9986,50.7728,50.9892,101589.0
2018-10-17 10:10:00,54.2,54.25,53.99,54.0,154897.0,50.9892,51.0363,50.7917,50.8011,154897.0
2018-10-17 10:15:00,53.99,54.03,53.93,53.93,119245.0,50.7917,50.8293,50.7352,50.7352,119245.0
2018-10-17 10:20:00,53.91,54.01,53.8,53.92,122976.0,50.7164,50.8105,50.6129,50.7258,122976.0
2018-10-17 10:25:00,53.92,54.07,53.9,54.0,86372.0,50.7258,50.8669,50.707,50.8011,86372.0
2018-10-17 10:30:00,54.01,54.3,53.99,54.0,103740.0,50.8105,51.0833,50.7917,50.8011,103740.0
2018-10-17 10:35:00,54.0,54.1,53.9,53.9,88009.0,50.8011,50.8951,50.707,50.707,88009.0
2018-10-17 10:40:00,53.89,53.9,53.74,53.88,78625.0,50.6976,50.707,50.5565,50.6882,78625.0
2018-10-17 10:45:00,53.88,53.95,53.71,53.85,89351.0,50.6882,50.754,50.5282,50.66,89351.0
2018-10-17 10:50:00,53.85,53.94,53.81,53.86,72159.0,50.66,50.7446,50.6223,50.6694,72159.0
2018-10-17 10:55:00,53.87,53.88,53.73,53.84,92802.0,50.6788,50.6882,50.5471,50.6505,92802.0
2018-10-17 11:00:00,53.84,53.88,53.78,53.83,63877.0,50.6505,50.6882,50.5941,50.6411,63877.0
2018-10-17 11:05:00,53.81,53.96,53.81,53.91,56600.0,50.6223,50.7634,50.6223,50.7164,56600.0
2018-10-17 11:10:00,53.92,53.96,53.7,53.73,58148.0,50.7258,50.7634,50.5188,50.5471,58148.0
2018-10-17 11:15:00,53.73,53.97,53.71,53.94,122651.0,50.5471,50.7728,50.5282,50.7446,122651.0
2018-10-17 11:20:00,53.94,54.07,53.91,54.06,281218.0,50.7446,50.8669,50.7164,50.8575,281218.0
2018-10-17 11:25:00,54.06,54.14,54.02,54.14,78743.0,50.8575,50.9328,50.8199,50.9328,78743.0
2018-10-17 11:30:00,54.14,54.16,54.04,54.05,150975.0,50.9328,50.9516,50.8387,50.8481,150975.0
2018-10-17 11:35:00,54.04,54.19,54.04,54.06,66243.0,50.8387,50.9798,50.8387,50.8575,66243.0
2018-10-17 11:40:00,54.07,54.25,54.02,54.23,74799.0,50.8669,51.0363,50.8199,51.0174,74799.0
2018-10-17 11:45:00,54.24,54.4,54.24,54.36,155729.0,51.0268,51.1774,51.0268,51.1397,155729.0
2018-10-17 11:50:00,54.36,54.49,54.35,54.42,108629.0,51.1397,51.262,51.1303,51.1962,108629.0
2018-10-17 11:55:00,54.41,54.5,54.33,54.45,120742.0,51.1868,51.2714,51.1115,51.2244,120742.0
2018-10-17 12:00:00,54.46,54.58,54.39,54.54,79108.0,51.2338,51.3467,51.168,51.3091,79108.0
2018-10-17 12:05:00,54.54,54.75,54.53,54.74,123790.0,51.3091,51.5066,51.2997,51.4972,123790.0
2018-10-17 12:10:00,54.73,54.81,54.68,54.79,158429.0,51.4878,51.5631,51.4408,51.5443,158429.0
2018-10-17 12:15:00,54.8,54.92,54.8,54.82,115380.0,51.5537,51.6666,51.5537,51.5725,115380.0
2018-10-17 12:20:00,54.82,54.98,54.82,54.92,111934.0,51.5725,51.723,51.5725,51.6666,111934.0
2018-10-17 12:25:00,54.91,54.96,54.8,54.82,78293.0,51.6572,51.7042,51.5537,51.5725,78293.0
2018-10-17 12:30:00,54.81,54.82,54.58,54.63,67856.0,51.5631,51.5725,51.3467,51.3937,67856.0
2018-10-17 12:35:00,54.63,54.74,54.59,54.72,53682.0,51.3937,51.4972,51.3561,51.4784,53682.0
2018-10-17 12:40:00,54.72,54.84,54.7,54.71,54849.0,51.4784,51.5913,51.4596,51.469,54849.0
2018-10-17 12:45:00,54.71,54.71,54.46,54.49,85532.0,51.469,51.469,51.2338,51.262,85532.0
2018-10-17 12:50:00,54.49,54.51,54.42,54.51,31113.0,51.262,51.2809,51.1962,51.2809,31113.0
2018-10-17 12:55:00,54.51,54.66,54.5,54.62,72909.0,51.2809,51.422,51.2714,51.3843,72909.0
2018-10-17 13:00:00,54.66,54.7,54.54,54.69,45473.0,51.422,51.4596,51.3091,51.4502,45473.0
2018-10-17 13:05:00,54.68,54.75,54.66,54.72,41000.0,51.4408,51.5066,51.422,51.4784,41000.0
2018-10-17 13:10:00,54.72,54.78,54.67,54.73,41875.0,51.4784,51.5349,51.4314,51.4878,41875.0
2018-10-17 13:15:00,54.74,54.78,54.71,54.75,61115.0,51.4972,51.5349,51.469,51.5066,61115.0
2018-10-17 13:20:00,54.74,54.81,54.71,54.78,39550.0,51.4972,51.5631,51.469,51.5349,39550.0
2018-10-17 13:25:00,54.79,54.81,54.68,54.7,39127.0,51.5443,51.5631,51.4408,51.4596,39127.0
2018-10-17 13:30:00,54.71,54.78,54.65,54.76,30403.0,51.469,51.5349,51.4126,51.516,30403.0
2018-10-17 13:35:00,54.75,54.84,54.72,54.78,28704.0,51.5066,51.5913,51.4784,51.5349,28704.0
2018-10-17 13:40:00,54.77,54.78,54.69,54.74,58321.0,51.5255,51.5349,51.4502,51.4972,58321.0
2018-10-17 13:45:00,54.74,54.74,54.65,54.7,37858.0,51.4972,51.4972,51.4126,51.4596,37858.0
2018-10-17 13:50:00,54.7,54.78,54.68,54.71,30486.0,51.4596,51.5349,51.4408,51.469,30486.0
2018-10-17 13:55:00,54.71,54.74,54.6,54.68,33130.0,51.469,51.4972,51.3655,51.4408,33130.0
2018-10-17 14:00:00,54.69,54.69,54.5,54.57,36808.0,51.4502,51.4502,51.2714,51.3373,36808.0
2018-10-17 14:05:00,54.58,54.66,54.54,54.56,44774.0,51.3467,51.422,51.3091,51.3279,44774.0
2018-10-17 14:10:00,54.55,54.55,54.35,54.35,51819.0,51.3185,51.3185,51.1303,51.1303,51819.0
2018-10-17 14:15:00,54.36,54.41,54.3,54.41,30851.0,51.1397,51.1868,51.0833,51.1868,30851.0
2018-10-17 14:20:00,54.41,54.42,54.2,54.27,49780.0,51.1868,51.1962,50.9892,51.0551,49780.0
2018-10-17 14:25:00,54.25,54.38,54.22,54.23,40942.0,51.0363,51.1586,51.008,51.0174,40942.0
2018-10-17 14:30:00,54.23,54.31,54.17,54.18,50675.0,51.0174,51.0927,50.961,50.9704,50675.0
2018-10-17 14:35:00,54.19,54.25,54.15,54.22,47271.0,50.9798,51.0363,50.9422,51.008,47271.0
2018-10-17 14:40:00,54.22,54.34,54.21,54.32,43994.0,51.008,51.1209,50.9986,51.1021,43994.0
2018-10-17 14:45:00,54.31,54.37,54.3,54.32,28870.0,51.0927,51.1491,51.0833,51.1021,28870.0
2018-10-17 14:50:00,54.32,54.43,54.31,54.42,33317.0,51.1021,51.2056,51.0927,51.1962,33317.0
2018-10-17 14:55:00,54.42,54.46,54.37,54.38,28025.0,51.1962,51.2338,51.1491,51.1586,28025.0
2018-10-17 15:00:00,54.38,54.41,54.28,54.29,63344.0,51.1586,51.1868,51.0645,51.0739,63344.0
2018-10-17 15:05:00,54.28,54.45,54.28,54.43,48662.0,51.0645,51.2244,51.0645,51.2056,48662.0
2018-10-17 15:10:00,54.42,54.43,54.3,54.3,56940.0,51.1962,51.2056,51.0833,51.0833,56940.0
2018-10-17 15:15:00,54.31,54.31,54.16,54.23,74230.0,51.0927,51.0927,50.9516,51.0174,74230.0
2018-10-17 15:20:00,54.23,54.32,54.22,54.31,44449.0,51.0174,51.1021,51.008,51.0927,44449.0
2018-10-17 15:25:00,54.3,54.4,54.29,54.37,60409.0,51.0833,51.1774,51.0739,51.1491,60409.0
2018-10-17 15:30:00,54.37,54.4,54.21,54.28,102518.0,51.1491,51.1774,50.9986,51.0645,102518.0
2018-10-17 15:35:00,54.28,54.34,54.24,54.34,73956.0,51.0645,51.1209,51.0268,51.1209,73956.0
2018-10-17 15:40:00,54.34,54.35,54.21,54.25,117309.0,51.1209,51.1303,50.9986,51.0363,117309.0
2018-10-17 15:45:00,54.24,54.34,54.19,54.3,136421.0,51.0268,51.1209,50.9798,51.0833,136421.0
2018-10-17 15:50:00,54.29,54.37,54.28,54.36,128795.0,51.0739,51.1491,51.0645,51.1397,128795.0
2018-10-17 15:55:00,54.36,54.38,54.29,54.31,312160.0,51.1397,51.1586,51.0739,51.0927,312160.0
2018-10-18 09:30:00,54.29,54.3,53.64,53.77,163729.0,51.0739,51.0833,50.4624,50.5847,163729.0
2018-10-18 09:35:00,53.77,53.95,53.61,53.92,84391.0,50.5847,50.754,50.4342,50.7258,84391.0
2018-10-18 09:40:00,53.9,54.24,53.89,54.14,46756.0,50.707,51.0268,50.6976,50.9328,46756.0
2018-10-18 09:45:00,54.12,54.12,53.84,53.88,54955.0,50.914,50.914,50.6505,50.6882,54955.0
2018-10-18 09:50:00,53.87,53.97,53.82,53.94,71762.0,50.6788,50.7728,50.6317,50.7446,71762.0
2018-10-18 09:55:00,53.93,54.0,53.83,53.95,63685.0,50.7352,50.8011,50.6411,50.754,63685.0
2018-10-18 10:00:00,53.93,54.02,53.87,53.93,99059.0,50.7352,50.8199,50.6788,50.7352,99059.0
2018-10-18 10:05:00,53.92,53.96,53.85,53.85,66767.0,50.7258,50.7634,50.66,50.66,66767.0
2018-10-18 10:10:00,53.84,53.95,53.75,53.8,77089.0,50.6505,50.754,50.5659,50.6129,77089.0
2018-10-18 10:15:00,53.79,53.87,53.77,53.84,68380.0,50.6035,50.6788,50.5847,50.6505,68380.0
2018-10-18 10:20:00,53.84,53.88,53.78,53.79,32122.0,50.6505,50.6882,50.5941,50.6035,32122.0
2018-10-18 10:25:00,53.79,53.86,53.76,53.86,36423.0,50.6035,50.6694,50.5753,50.6694,36423.0
2018-10-18 10:30:00,53.87,54.01,53.86,53.95,28329.0,50.6788,50.8105,50.6694,50.754,28329.0
2018-10-18 10:35:00,53.95,54.05,53.94,54.01,44933.0,50.754,50.8481,50.7446,50.8105,44933.0
2018-10-18 10:40:00,54.02,54.03,53.92,53.99,57875.0,50.8199,50.8293,50.7258,50.7917,57875.0
2018-10-18 10:45:00,53.99,54.02,53.86,53.89,39061.0,50.7917,50.8199,50.6694,50.6976,39061.0
2018-10-18 10:50:00,53.89,53.98,53.88,53.91,29457.0,50.6976,50.7822,50.6882,50.7164,29457.0
2018-10-18 10:55:00,53.93,54.05,53.92,53.99,30758.0,50.7352,50.8481,50.7258,50.7917,30758.0
2018-10-18 11:00:00,53.99,54.02,53.9,53.91,47098.0,50.7917,50.8199,50.707,50.7164,47098.0
2018-10-18 11:05:00,53.91,53.94,53.86,53.92,28978.0,50.7164,50.7446,50.6694,50.7258,28978.0
2018-10-18 11:10:00,53.91,53.97,53.86,53.87,22687.0,50.7164,50.7728,50.6694,50.6788,22687.0
2018-10-18 11:15:00,53.87,53.95,53.86,53.89,23133.0,50.6788,50.754,50.6694,50.6976,23133.0
2018-10-18 11:20:00,53.9,53.9,53.76,53.77,33440.0,50.707,50.707,50.5753,50.5847,33440.0
2018-10-18 11:25:00,53.78,53.85,53.71,53.78,58968.0,50.5941,50.66,50.5282,50.5941,58968.0
2018-10-18 11:30:00,53.76,53.79,53.52,53.53,99602.0,50.5753,50.6035,50.3495,50.3589,99602.0
2018-10-18 11:35:00,53.53,53.66,53.48,53.66,56210.0,50.3589,50.4812,50.3119,50.4812,56210.0
2018-10-18 11:40:00,53.67,53.68,53.55,53.58,32082.0,50.4906,50.5,50.3777,50.4059,32082.0
2018-10-18 11:45:00,53.57,53.57,53.36,53.47,85396.0,50.3965,50.3965,50.199,50.3025,85396.0
2018-10-18 11:50:00,53.47,53.55,53.31,53.54,73881.0,50.3025,50.3777,50.1519,50.3683,73881.0
2018-10-18 11:55:00,53.54,53.56,53.42,53.54,44900.0,50.3683,50.3871,50.2554,50.3683,44900.0
2018-10-18 12:00:00,53.53,53.56,53.43,53.52,28535.0,50.3589,50.3871,50.2648,50.3495,28535.0
2018-10-18 12:05:00,53.53,53.67,53.51,53.6,21497.0,50.3589,50.4906,50.3401,50.4248,21497.0
2018-10-18 12:10:00,53.61,53.63,53.49,53.55,25202.0,50.4342,50.453,50.3213,50.3777,25202.0
2018-10-18 12:15:00,53.55,53.57,53.45,53.56,26194.0,50.3777,50.3965,50.2836,50.3871,26194.0
2018-10-18 12:20:00,53.55,53.75,53.53,53.74,29973.0,50.3777,50.5659,50.3589,50.5565,29973.0
2018-10-18 12:25:00,53.75,53.81,53.72,53.72,26509.0,50.5659,50.6223,50.5377,50.5377,26509.0
2018-10-18 12:30:00,53.71,53.75,53.62,53.73,31491.0,50.5282,50.5659,50.4436,50.5471,31491.0
2018-10-18 12:35:00,53.72,53.74,53.65,53.71,27032.0,50.5377,50.5565,50.4718,50.5282,27032.0
2018-10-18 12:40:00,53.72,53.8,53.66,53.68,55648.0,50.5377,50.6129,50.4812,50.5,55648.0
2018-10-18 12:45:00,53.7,53.7,53.58,53.58,22413.0,50.5188,50.5188,50.4059,50.4059,22413.0
2018-10-18 12:50:00,53.59,53.62,53.54,53.57,15755.0,50.4154,50.4436,50.3683,50.3965,15755.0
2018-10-18 12:55:00,53.58,53.6,53.49,53.5,95590.0,50.4059,50.4248,50.3213,50.3307,95590.0
2018-10-18 13:00:00,53.5,53.55,53.44,53.44,24434.0,50.3307,50.3777,50.2742,50.2742,24434.0
2018-10-18 13:05:00,53.45,53.48,53.38,53.41,28895.0,50.2836,50.3119,50.2178,50.246,28895.0
2018-10-18 13:10:00,53.4,53.43,53.31,53.33,20615.0,50.2366,50.2648,50.1519,50.1708,20615.0
2018-10-18 13:15:00,53.33,53.4,53.26,53.27,28484.0,50.1708,50.2366,50.1049,50.1143,28484.0
2018-10-18 13:20:00,53.27,53.34,53.23,53.24,37631.0,50.1143,50.1802,50.0767,50.0861,37631.0
2018-10-18 13:25:00,53.23,53.27,53.17,53.23,54300.0,50.0767,50.1143,50.0202,50.0767,54300.0
2018-10-18 13:30:00,53.24,53.28,53.11,53.24,67520.0,50.0861,50.1237,49.9638,50.0861,67520.0
2018-10-18 13:35:00,53.23,53.23,53.06,53.13,53777.0,50.0767,50.0767,49.9167,49.9826,53777.0
2018-10-18 13:40:00,53.12,53.12,52.96,53.0,61755.0,49.9732,49.9732,49.8227,49.8603,61755.0
2018-10-18 13:45:00,53.01,53.13,52.98,53.12,47987.0,49.8697,49.9826,49.8415,49.9732,47987.0
2018-10-18 13:50:00,53.11,53.15,52.99,53.06,33504.0,49.9638,50.0014,49.8509,49.9167,33504.0
2018-10-18 13:55:00,53.06,53.19,53.05,53.13,42726.0,49.9167,50.039,49.9073,49.9826,42726.0
2018-10-18 14:00:00,53.13,53.28,53.13,53.15,137033.0,49.9826,50.1237,49.9826,50.0014,137033.0
2018-10-18 14:05:00,53.16,53.31,53.13,53.25,34554.0,50.0108,50.1519,49.9826,50.0955,34554.0
2018-10-18 14:10:00,53.24,53.27,53.15,53.16,29100.0,50.0861,50.1143,50.0014,50.0108,29100.0
2018-10-18 14:15:00,53.15,53.15,53.02,53.04,31048.0,50.0014,50.0014,49.8791,49.8979,31048.0
2018-10-18 14:20:00,53.04,53.25,53.03,53.23,34791.0,49.8979,50.0955,49.8885,50.0767,34791.0
2018-10-18 14:25:00,53.22,53.23,53.15,53.17,44792.0,50.0673,50.0767,50.0014,50.0202,44792.0
2018-10-18 14:30:00,53.16,53.18,53.09,53.11,51102.0,50.0108,50.0296,49.945,49.9638,51102.0
2018-10-18 14:35:00,53.12,53.19,53.03,53.1,53379.0,49.9732,50.039,49.8885,49.9544,53379.0
2018-10-18 14:40:00,53.1,53.25,53.06,53.25,41285.0,49.9544,50.0955,49.9167,50.0955,41285.0
2018-10-18 14:45:00,53.25,53.32,53.14,53.15,45087.0,50.0955,50.1613,49.992,50.0014,45087.0
2018-10-18 14:50:00,53.13,53.24,53.13,53.23,41245.0,49.9826,50.0861,49.9826,50.0767,41245.0
2018-10-18 14:55:00,53.23,53.23,53.11,53.11,36440.0,50.0767,50.0767,49.9638,49.9638,36440.0
2018-10-18 15:00:00,53.11,53.15,53.01,53.04,65755.0,49.9638,50.0014,49.8697,49.8979,65755.0
2018-10-18 15:05:00,53.05,53.07,53.0,53.02,40312.0,49.9073,49.9262,49.8603,49.8791,40312.0
2018-10-18 15:10:00,53.01,53.03,52.98,52.98,37217.0,49.8697,49.8885,49.8415,49.8415,37217.0
2018-10-18 15:15:00,52.99,53.15,52.99,53.09,40728.0,49.8509,50.0014,49.8509,49.945,40728.0
2018-10-18 15:20:00,53.1,53.17,53.06,53.14,57491.0,49.9544,50.0202,49.9167,49.992,57491.0
2018-10-18 15:25:00,53.13,53.14,53.08,53.09,42765.0,49.9826,49.992,49.9356,49.945,42765.0
2018-10-18 15:30:00,53.08,53.08,52.97,52.98,81027.0,49.9356,49.9356,49.8321,49.8415,81027.0
2018-10-18 15:35:00,52.98,53.09,52.97,53.07,78228.0,49.8415,49.945,49.8321,49.9262,78228.0
2018-10-18 15:40:00,53.08,53.14,53.04,53.08,121601.0,49.9356,49.992,49.8979,49.9356,121601.0
2018-10-18 15:45:00,53.08,53.14,53.06,53.13,196839.0,49.9356,49.992,49.9167,49.9826,196839.0
2018-10-18 15:50:00,53.13,53.13,53.01,53.01,167561.0,49.9826,49.9826,49.8697,49.8697,167561.0
2018-10-18 15:55:00,53.02,53.14,52.99,53.14,293262.0,49.8791,49.992,49.8509,49.992,293262.0
2018-10-19 09:30:00,53.13,53.35,52.93,52.98,287602.0,49.9826,50.1896,49.7945,49.8415,287602.0
2018-10-19 09:35:00,52.98,53.02,52.76,52.94,90371.0,49.8415,49.8791,49.6345,49.8039,90371.0
2018-10-19 09:40:00,52.96,53.21,52.95,53.18,57647.0,49.8227,50.0579,49.8133,50.0296,57647.0
2018-10-19 09:45:00,53.18,53.32,53.18,53.26,45032.0,50.0296,50.1613,50.0296,50.1049,45032.0
2018-10-19 09:50:00,53.25,53.47,53.25,53.4,60786.0,50.0955,50.3025,50.0955,50.2366,60786.0
2018-10-19 09:55:00,53.4,53.46,53.33,53.37,93334.0,50.2366,50.2931,50.1708,50.2084,93334.0
2018-10-19 10:00:00,53.39,53.53,53.38,53.49,74007.0,50.2272,50.3589,50.2178,50.3213,74007.0
2018-10-19 10:05:00,53.5,53.57,53.45,53.46,80693.0,50.3307,50.3965,50.2836,50.2931,80693.0
2018-10-19 10:10:00,53.46,53.49,53.39,53.4,49699.0,50.2931,50.3213,50.2272,50.2366,49699.0
2018-10-19 10:15:00,53.39,53.46,53.37,53.41,58343.0,50.2272,50.2931,50.2084,50.246,58343.0
2018-10-19 10:20:00,53.42,53.47,53.39,53.41,42901.0,50.2554,50.3025,50.2272,50.246,42901.0
2018-10-19 10:25:00,53.41,53.43,53.25,53.29,34001.0,50.246,50.2648,50.0955,50.1331,34001.0
2018-10-19 10:30:00,53.28,53.35,53.26,53.31,41697.0,50.1237,50.1896,50.1049,50.1519,41697.0
2018-10-19 10:35:00,53.32,53.32,53.22,53.26,26314.0,50.1613,50.1613,50.0673,50.1049,26314.0
2018-10-19 10:40:00,53.24,53.27,53.17,53.26,28798.0,50.0861,50.1143,50.0202,50.1049,28798.0
2018-10-19 10:45:00,53.26,53.29,53.17,53.2,33495.0,50.1049,50.1331,50.0202,50.0485,33495.0
2018-10-19 10:50:00,53.2,53.28,53.17,53.25,27317.0,50.0485,50.1237,50.0202,50.0955,27317.0
2018-10-19 10:55:00,53.26,53.38,53.26,53.37,26708.0,50.1049,50.2178,50.1049,50.2084,26708.0
2018-10-19 11:00:00,53.39,53.42,53.34,53.34,20664.0,50.2272,50.2554,50.1802,50.1802,20664.0
2018-10-19 11:05:00,53.34,53.39,53.31,53.39,19638.0,50.1802,50.2272,50.1519,50.2272,19638.0
2018-10-19 11:10:00,53.39,53.45,53.35,53.43,28573.0,50.2272,50.2836,50.1896,50.2648,28573.0
2018-10-19 11:15:00,53.44,53.49,53.31,53.31,35641.0,50.2742,50.3213,50.1519,50.1519,35641.0
2018-10-19 11:20:00,53.32,53.39,53.32,53.38,66481.0,50.1613,50.2272,50.1613,50.2178,66481.0
2018-10-19 11:25:00,53.38,53.42,53.33,53.34,99093.0,50.2178,50.2554,50.1708,50.1802,99093.0
2018-10-19 11:30:00,53.34,53.36,53.26,53.31,79614.0,50.1802,50.199,50.1049,50.1519,79614.0
2018-10-19 11:35:00,53.31,53.33,53.27,53.33,45102.0,50.1519,50.1708,50.1143,50.1708,45102.0
2018-10-19 11:40:00,53.33,53.37,53.3,53.31,30876.0,50.1708,50.2084,50.1425,50.1519,30876.0
2018-10-19 11:45:00,53.3,53.35,53.22,53.22,29722.0,50.1425,50.1896,50.0673,50.0673,29722.0
2018-10-19 11:50:00,53.22,53.28,53.21,53.23,34195.0,50.0673,50.1237,50.0579,50.0767,34195.0
2018-10-19 11:55:00,53.23,53.39,53.2,53.38,21908.0,50.0767,50.2272,50.0485,50.2178,21908.0
2018-10-19 12:00:00,53.37,53.45,53.37,53.45,26345.0,50.2084,50.2836,50.2084,50.2836,26345.0
2018-10-19 12:05:00,53.45,53.53,53.41,53.43,57316.0,50.2836,50.3589,50.246,50.2648,57316.0
2018-10-19 12:10:00,53.44,53.44,53.3,53.35,32647.0,50.2742,50.2742,50.1425,50.1896,32647.0
2018-10-19 12:15:00,53.35,53.39,53.31,53.37,19877.0,50.1896,50.2272,50.1519,50.2084,19877.0
2018-10-19 12:20:00,53.37,53.37,53.26,53.27,29968.0,50.2084,50.2084,50.1049,50.1143,29968.0
2018-10-19 12:25:00,53.25,53.25,53.17,53.2,34468.0,50.0955,50.0955,50.0202,50.0485,34468.0
2018-10-19 12:30:00,53.19,53.2,53.05,53.06,51987.0,50.039,50.0485,49.9073,49.9167,51987.0
2018-10-19 12:35:00,53.06,53.1,52.99,53.04,42422.0,49.9167,49.9544,49.8509,49.8979,42422.0
2018-10-19 12:40:00,53.04,53.14,52.97,53.13,57055.0,49.8979,49.992,49.8321,49.9826,57055.0
2018-10-19 12:45:00,53.13,53.23,53.13,53.21,26573.0,49.9826,50.0767,49.9826,50.0579,26573.0
2018-10-19 12:50:00,53.22,53.32,53.15,53.3,49326.0,50.0673,50.1613,50.0014,50.1425,49326.0
2018-10-19 12:55:00,53.29,53.32,53.21,53.22,19952.0,50.1331,50.1613,50.0579,50.0673,19952.0
2018-10-19 13:00:00,53.21,53.21,53.08,53.12,32075.0,50.0579,50.0579,49.9356,49.9732,32075.0
2018-10-19 13:05:00,53.12,53.14,53.02,53.08,28167.0,49.9732,49.992,49.8791,49.9356,28167.0
2018-10-19 13:10:00,53.09,53.28,53.09,53.26,27254.0,49.945,50.1237,49.945,50.1049,27254.0
2018-10-19 13:15:00,53.26,53.35,53.26,53.35,37096.0,50.1049,50.1896,50.1049,50.1896,37096.0
2018-10-19 13:20:00,53.36,53.37,53.31,53.37,33900.0,50.199,50.2084,50.1519,50.2084,33900.0
2018-10-19 13:25:00,53.37,53.4,53.28,53.39,45433.0,50.2084,50.2366,50.1237,50.2272,45433.0
2018-10-19 13:30:00,53.38,53.41,53.33,53.36,38725.0,50.2178,50.246,50.1708,50.199,38725.0
2018-10-19 13:35:00,53.35,53.39,53.32,53.37,47813.0,50.1896,50.2272,50.1613,50.2084,47813.0
2018-10-19 13:40:00,53.36,53.39,53.27,53.29,32564.0,50.199,50.2272,50.1143,50.1331,32564.0
2018-10-19 13:45:00,53.28,53.33,53.25,53.33,26408.0,50.1237,50.1708,50.0955,50.1708,26408.0
2018-10-19 13:50:00,53.32,53.33,53.25,53.29,29203.0,50.1613,50.1708,50.0955,50.1331,29203.0
2018-10-19 13:55:00,53.29,53.32,53.26,53.3,28113.0,50.1331,50.1613,50.1049,50.1425,28113.0
2018-10-19 14:00:00,53.3,53.33,53.21,53.21,41074.0,50.1425,50.1708,50.0579,50.0579,41074.0
2018-10-19 14:05:00,53.21,53.25,53.13,53.25,60243.0,50.0579,50.0955,49.9826,50.0955,60243.0
2018-10-19 14:10:00,53.24,53.37,53.23,53.33,36728.0,50.0861,50.2084,50.0767,50.1708,36728.0
2018-10-19 14:15:00,53.33,53.34,53.29,53.34,38985.0,50.1708,50.1802,50.1331,50.1802,38985.0
2018-10-19 14:20:00,53.34,53.49,53.32,53.48,65773.0,50.1802,50.3213,50.1613,50.3119,65773.0
2018-10-19 14:25:00,53.48,53.51,53.43,53.44,39226.0,50.3119,50.3401,50.2648,50.2742,39226.0
2018-10-19 14:30:00,53.45,53.58,53.41,53.51,55958.0,50.2836,50.4059,50.246,50.3401,55958.0
2018-10-19 14:35:00,53.52,53.55,53.48,53.5,24775.0,50.3495,50.3777,50.3119,50.3307,24775.0
2018-10-19 14:40:00,53.49,53.5,53.42,53.42,26448.0,50.3213,50.3307,50.2554,50.2554,26448.0
2018-10-19 14:45:00,53.42,53.52,53.39,53.5,46765.0,50.2554,50.3495,50.2272,50.3307,46765.0
2018-10-19 14:50:00,53.49,53.5,53.44,53.45,18160.0,50.3213,50.3307,50.2742,50.2836,18160.0
2018-10-19 14:55:00,53.45,53.46,53.32,53.32,48165.0,50.2836,50.2931,50.1613,50.1613,48165.0
2018-10-19 15:00:00,53.32,53.37,53.23,53.23,34971.0,50.1613,50.2084,50.0767,50.0767,34971.0
2018-10-19 15:05:00,53.23,53.27,53.23,53.25,30196.0,50.0767,50.1143,50.0767,50.0955,30196.0
2018-10-19 15:10:00,53.26,53.3,53.24,53.26,39757.0,50.1049,50.1425,50.0861,50.1049,39757.0
2018-10-19 15:15:00,53.26,53.35,53.21,53.34,42223.0,50.1049,50.1896,50.0579,50.1802,42223.0
2018-10-19 15:20:00,53.33,53.35,53.26,53.26,27506.0,50.1708,50.1896,50.1049,50.1049,27506.0
2018-10-19 15:25:00,53.26,53.4,53.26,53.39,46039.0,50.1049,50.2366,50.1049,50.2272,46039.0
2018-10-19 15:30:00,53.38,53.39,53.34,53.36,41408.0,50.2178,50.2272,50.1802,50.199,41408.0
2018-10-19 15:35:00,53.36,53.41,53.35,53.38,50550.0,50.199,50.246,50.1896,50.2178,50550.0
2018-10-19 15:40:00,53.38,53.5,53.35,53.48,67470.0,50.2178,50.3307,50.1896,50.3119,67470.0
2018-10-19 15:45:00,53.48,53.5,53.42,53.46,84129.0,50.3119,50.3307,50.2554,50.2931,84129.0
2018-10-19 15:50:00,53.45,53.51,53.44,53.48,110102.0,50.2836,50.3401,50.2742,50.3119,110102.0
2018-10-19 15:55:00,53.47,53.47,53.37,53.38,237271.0,50.3025,50.3025,50.2084,50.2178,237271.0
2018-10-22 09:30:00,53.54,53.92,53.51,53.9,100085.0,50.3683,50.7258,50.3401,50.707,100085.0
2018-10-22 09:35:00,53.89,53.9,53.56,53.6,89452.0,50.6976,50.707,50.3871,50.4248,89452.0
2018-10-22 09:40:00,53.6,53.65,53.52,53.55,31865.0,50.4248,50.4718,50.3495,50.3777,31865.0
2018-10-22 09:45:00,53.56,53.63,53.51,53.58,26690.0,50.3871,50.453,50.3401,50.4059,26690.0
2018-10-22 09:50:00,53.57,53.59,53.33,53.41,35774.0,50.3965,50.4154,50.1708,50.246,35774.0
2018-10-22 09:55:00,53.43,53.43,53.3,53.4,34818.0,50.2648,50.2648,50.1425,50.2366,34818.0
2018-10-22 10:00:00,53.38,53.48,53.36,53.47,38037.0,50.2178,50.3119,50.199,50.3025,38037.0
2018-10-22 10:05:00,53.46,53.48,53.36,53.46,37871.0,50.2931,50.3119,50.199,50.2931,37871.0
2018-10-22 10:10:00,53.45,53.45,53.32,53.42,61118.0,50.2836,50.2836,50.1613,50.2554,61118.0
2018-10-22 10:15:00,53.44,53.46,53.36,53.39,33946.0,50.2742,50.2931,50.199,50.2272,33946.0
2018-10-22 10:20:00,53.39,53.5,53.33,53.37,67107.0,50.2272,50.3307,50.1708,50.2084,67107.0
2018-10-22 10:25:00,53.38,53.42,53.3,53.41,58414.0,50.2178,50.2554,50.1425,50.246,58414.0
2018-10-22 10:30:00,53.4,53.55,53.38,53.54,37415.0,50.2366,50.3777,50.2178,50.3683,37415.0
2018-10-22 10:35:00,53.54,53.58,53.46,53.54,40505.0,50.3683,50.4059,50.2931,50.3683,40505.0
2018-10-22 10:40:00,53.55,53.71,53.53,53.69,46279.0,50.3777,50.5282,50.3589,50.5094,46279.0
2018-10-22 10:45:00,53.68,53.79,53.63,53.77,35917.0,50.5,50.6035,50.453,50.5847,35917.0
2018-10-22 10:50:00,53.76,53.88,53.75,53.82,34409.0,50.5753,50.6882,50.5659,50.6317,34409.0
2018-10-22 10:55:00,53.82,53.91,53.79,53.9,224508.0,50.6317,50.7164,50.6035,50.707,224508.0
2018-10-22 11:00:00,53.89,53.9,53.81,53.87,49689.0,50.6976,50.707,50.6223,50.6788,49689.0
2018-10-22 11:05:00,53.89,53.92,53.84,53.86,44823.0,50.6976,50.7258,50.6505,50.6694,44823.0
2018-10-22 11:10:00,53.87,53.87,53.78,53.79,74384.0,50.6788,50.6788,50.5941,50.6035,74384.0
2018-10-22 11:15:00,53.8,53.92,53.8,53.91,60435.0,50.6129,50.7258,50.6129,50.7164,60435.0
2018-10-22 11:20:00,53.9,54.12,53.84,54.12,88393.0,50.707,50.914,50.6505,50.914,88393.0
2018-10-22 11:25:00,54.13,54.14,54.02,54.04,56479.0,50.9234,50.9328,50.8199,50.8387,56479.0
2018-10-22 11:30:00,54.04,54.04,53.88,53.89,43375.0,50.8387,50.8387,50.6882,50.6976,43375.0
2018-10-22 11:35:00,53.89,53.94,53.84,53.86,42637.0,50.6976,50.7446,50.6505,50.6694,42637.0
2018-10-22 11:40:00,53.86,53.9,53.81,53.89,74832.0,50.6694,50.707,50.6223,50.6976,74832.0
2018-10-22 11:45:00,53.89,54.01,53.83,54.0,116220.0,50.6976,50.8105,50.6411,50.8011,116220.0
2018-10-22 11:50:00,54.0,54.02,53.81,53.83,47807.0,50.8011,50.8199,50.6223,50.6411,47807.0
2018-10-22 11:55:00,53.82,53.91,53.8,53.89,28411.0,50.6317,50.7164,50.6129,50.6976,28411.0
2018-10-22 12:00:00,53.9,53.97,53.88,53.94,83357.0,50.707,50.7728,50.6882,50.7446,83357.0
2018-10-22 12:05:00,53.94,54.02,53.91,53.91,32900.0,50.7446,50.8199,50.7164,50.7164,32900.0
2018-10-22 12:10:00,53.91,53.92,53.75,53.75,84007.0,50.7164,50.7258,50.5659,50.5659,84007.0
2018-10-22 12:15:00,53.75,53.86,53.75,53.86,69912.0,50.5659,50.6694,50.5659,50.6694,69912.0
2018-10-22 12:20:00,53.85,53.88,53.8,53.82,58511.0,50.66,50.6882,50.6129,50.6317,58511.0
2018-10-22 12:25:00,53.81,53.89,53.78,53.85,124148.0,50.6223,50.6976,50.5941,50.66,124148.0
2018-10-22 12:30:00,53.85,53.89,53.8,53.85,35925.0,50.66,50.6976,50.6129,50.66,35925.0
2018-10-22 12:35:00,53.85,53.92,53.81,53.87,55408.0,50.66,50.7258,50.6223,50.6788,55408.0
2018-10-22 12:40:00,53.86,53.97,53.85,53.96,36327.0,50.6694,50.7728,50.66,50.7634,36327.0
2018-10-22 12:45:00,53.97,54.0,53.92,53.93,41176.0,50.7728,50.8011,50.7258,50.7352,41176.0
2018-10-22 12:50:00,53.92,54.03,53.92,54.01,54869.0,50.7258,50.8293,50.7258,50.8105,54869.0
2018-10-22 12:55:00,54.01,54.02,53.95,53.95,42308.0,50.8105,50.8199,50.754,50.754,42308.0
2018-10-22 13:00:00,53.95,53.99,53.95,53.98,46454.0,50.754,50.7917,50.754,50.7822,46454.0
2018-10-22 13:05:00,53.98,54.06,53.94,54.02,34031.0,50.7822,50.8575,50.7446,50.8199,34031.0
2018-10-22 13:10:00,54.03,54.05,53.97,54.05,27335.0,50.8293,50.8481,50.7728,50.8481,27335.0
2018-10-22 13:15:00,54.05,54.07,54.01,54.03,42528.0,50.8481,50.8669,50.8105,50.8293,42528.0
2018-10-22 13:20:00,54.03,54.06,54.0,54.02,35440.0,50.8293,50.8575,50.8011,50.8199,35440.0
2018-10-22 13:25:00,54.01,54.04,53.97,54.02,24560.0,50.8105,50.8387,50.7728,50.8199,24560.0
2018-10-22 13:30:00,54.03,54.04,54.0,54.03,39090.0,50.8293,50.8387,50.8011,50.8293,39090.0
2018-10-22 13:35:00,54.04,54.08,54.0,54.02,20485.0,50.8387,50.8763,50.8011,50.8199,20485.0
2018-10-22 13:40:00,54.03,54.09,54.02,54.07,51677.0,50.8293,50.8857,50.8199,50.8669,51677.0
2018-10-22 13:45:00,54.06,54.12,54.03,54.05,34802.0,50.8575,50.914,50.8293,50.8481,34802.0
2018-10-22 13:50:00,54.04,54.08,54.0,54.05,35271.0,50.8387,50.8763,50.8011,50.8481,35271.0
2018-10-22 13:55:00,54.06,54.1,54.06,54.08,21424.0,50.8575,50.8951,50.8575,50.8763,21424.0
2018-10-22 14:00:00,54.08,54.12,54.07,54.1,31059.0,50.8763,50.914,50.8669,50.8951,31059.0
2018-10-22 14:05:00,54.11,54.16,54.08,54.1,32141.0,50.9045,50.9516,50.8763,50.8951,32141.0
2018-10-22 14:10:00,54.09,54.16,54.07,54.11,24932.0,50.8857,50.9516,50.8669,50.9045,24932.0
2018-10-22 14:15:00,54.1,54.15,54.09,54.12,41300.0,50.8951,50.9422,50.8857,50.914,41300.0
2018-10-22 14:20:00,54.11,54.15,54.05,54.05,21543.0,50.9045,50.9422,50.8481,50.8481,21543.0
2018-10-22 14:25:00,54.06,54.09,54.02,54.05,48127.0,50.8575,50.8857,50.8199,50.8481,48127.0
2018-10-22 14:30:00,54.05,54.12,54.03,54.11,46094.0,50.8481,50.914,50.8293,50.9045,46094.0
2018-10-22 14:35:00,54.11,54.21,54.09,54.18,46284.0,50.9045,50.9986,50.8857,50.9704,46284.0
2018-10-22 14:40:00,54.18,54.19,54.14,54.19,74770.0,50.9704,50.9798,50.9328,50.9798,74770.0
2018-10-22 14:45:00,54.18,54.25,54.16,54.2,44883.0,50.9704,51.0363,50.9516,50.9892,44883.0
2018-10-22 14:50:00,54.2,54.21,54.15,54.2,20570.0,50.9892,50.9986,50.9422,50.9892,20570.0
2018-10-22 14:55:00,54.2,54.28,54.19,54.25,36686.0,50.9892,51.0645,50.9798,51.0363,36686.0
2018-10-22 15:00:00,54.25,54.42,54.21,54.41,55050.0,51.0363,51.1962,50.9986,51.1868,55050.0
2018-10-22 15:05:00,54.4,54.42,54.37,54.38,34055.0,51.1774,51.1962,51.1491,51.1586,34055.0
2018-10-22 15:10:00,54.37,54.43,54.37,54.37,34794.0,51.1491,51.2056,51.1491,51.1491,34794.0
2018-10-22 15:15:00,54.38,54.39,54.27,54.3,23978.0,51.1586,51.168,51.0551,51.0833,23978.0
2018-10-22 15:20:00,54.3,54.33,54.28,54.31,26726.0,51.0833,51.1115,51.0645,51.0927,26726.0
2018-10-22 15:25:00,54.3,54.36,54.29,54.35,60607.0,51.0833,51.1397,51.0739,51.1303,60607.0
2018-10-22 15:30:00,54.36,54.37,54.32,54.36,67211.0,51.1397,51.1491,51.1021,51.1397,67211.0
2018-10-22 15:35:00,54.37,54.41,54.23,54.23,90921.0,51.1491,51.1868,51.0174,51.0174,90921.0
2018-10-22 15:40:00,54.23,54.29,54.18,54.26,120868.0,51.0174,51.0739,50.9704,51.0457,120868.0
2018-10-22 15:45:00,54.25,54.27,54.19,54.26,166656.0,51.0363,51.0551,50.9798,51.0457,166656.0
2018-10-22 15:50:00,54.25,54.29,54.22,54.29,115545.0,51.0363,51.0739,51.008,51.0739,115545.0
2018-10-22 15:55:00,54.28,54.3,54.22,54.24,426462.0,51.0645,51.0833,51.008,51.0268,426462.0
2018-10-23 09:30:00,53.3,53.3,52.89,53.25,213033.0,50.1425,50.1425,49.7568,50.0955,213033.0
2018-10-23 09:35:00,53.27,53.3,53.03,53.24,100270.0,50.1143,50.1425,49.8885,50.0861,100270.0
2018-10-23 09:40:00,53.25,53.45,53.18,53.34,109612.0,50.0955,50.2836,50.0296,50.1802,109612.0
2018-10-23 09:45:00,53.34,53.34,53.15,53.21,75475.0,50.1802,50.1802,50.0014,50.0579,75475.0
2018-10-23 09:50:00,53.2,53.2,52.99,53.07,76587.0,50.0485,50.0485,49.8509,49.9262,76587.0
2018-10-23 09:55:00,53.06,53.07,52.95,52.99,83566.0,49.9167,49.9262,49.8133,49.8509,83566.0
2018-10-23 10:00:00,52.97,53.02,52.7,52.71,94491.0,49.8321,49.8791,49.5781,49.5875,94491.0
2018-10-23 10:05:00,52.71,52.71,52.45,52.52,112878.0,49.5875,49.5875,49.3429,49.4087,112878.0
2018-10-23 10:10:00,52.51,52.59,52.34,52.36,130195.0,49.3993,49.4746,49.2394,49.2582,130195.0
2018-10-23 10:15:00,52.36,52.44,52.22,52.31,296126.0,49.2582,49.3335,49.1265,49.2112,296126.0
2018-10-23 10:20:00,52.31,52.36,52.03,52.09,127733.0,49.2112,49.2582,48.9478,49.0042,127733.0
2018-10-23 10:25:00,52.07,52.32,52.02,52.3,128064.0,48.9854,49.2206,48.9384,49.2018,128064.0
2018-10-23 10:30:00,52.3,52.31,52.03,52.07,90369.0,49.2018,49.2112,48.9478,48.9854,90369.0
2018-10-23 10:35:00,52.07,52.31,52.03,52.29,77411.0,48.9854,49.2112,48.9478,49.1924,77411.0
2018-10-23 10:40:00,52.29,52.32,52.16,52.22,69483.0,49.1924,49.2206,49.0701,49.1265,69483.0
2018-10-23 10:45:00,52.2,52.33,52.09,52.21,61135.0,49.1077,49.23,49.0042,49.1171,61135.0
2018-10-23 10:50:00,52.2,52.3,52.15,52.15,109392.0,49.1077,49.2018,49.0607,49.0607,109392.0
2018-10-23 10:55:00,52.15,52.21,52.11,52.14,62260.0,49.0607,49.1171,49.023,49.0513,62260.0
2018-10-23 11:00:00,52.13,52.22,52.03,52.21,114607.0,49.0418,49.1265,48.9478,49.1171,114607.0
2018-10-23 11:05:00,52.21,52.43,52.2,52.35,81881.0,49.1171,49.3241,49.1077,49.2488,81881.0
2018-10-23 11:10:00,52.36,52.46,52.33,52.4,124051.0,49.2582,49.3523,49.23,49.2958,124051.0
2018-10-23 11:15:00,52.41,52.64,52.39,52.62,97521.0,49.3053,49.5216,49.2864,49.5028,97521.0
2018-10-23 11:20:00,52.61,52.7,52.58,52.6,65056.0,49.4934,49.5781,49.4652,49.484,65056.0
2018-10-23 11:25:00,52.6,52.72,52.57,52.7,71798.0,49.484,49.5969,49.4558,49.5781,71798.0
2018-10-23 11:30:00,52.71,52.87,52.71,52.72,157280.0,49.5875,49.738,49.5875,49.5969,157280.0
2018-10-23 11:35:00,52.72,52.75,52.52,52.52,47337.0,49.5969,49.6251,49.4087,49.4087,47337.0
2018-10-23 11:40:00,52.53,52.56,52.49,52.51,52801.0,49.4181,49.4464,49.3805,49.3993,52801.0
2018-10-23 11:45:00,52.49,52.62,52.49,52.5,35306.0,49.3805,49.5028,49.3805,49.3899,35306.0
2018-10-23 11:50:00,52.51,52.53,52.43,52.5,45183.0,49.3993,49.4181,49.3241,49.3899,45183.0
2018-10-23 11:55:00,52.5,52.54,52.42,52.45,47254.0,49.3899,49.4276,49.3147,49.3429,47254.0
2018-10-23 12:00:00,52.44,52.5,52.42,52.45,39969.0,49.3335,49.3899,49.3147,49.3429,39969.0
2018-10-23 12:05:00,52.43,52.6,52.42,52.6,65262.0,49.3241,49.484,49.3147,49.484,65262.0
2018-10-23 12:10:00,52.61,52.63,52.59,52.62,27553.0,49.4934,49.5122,49.4746,49.5028,27553.0
2018-10-23 12:15:00,52.61,52.61,52.53,52.6,86382.0,49.4934,49.4934,49.4181,49.484,86382.0
2018-10-23 12:20:00,52.59,52.71,52.58,52.71,72584.0,49.4746,49.5875,49.4652,49.5875,72584.0
2018-10-23 12:25:00,52.71,52.82,52.7,52.8,47280.0,49.5875,49.691,49.5781,49.6722,47280.0
2018-10-23 12:30:00,52.81,52.96,52.8,52.95,87897.0,49.6816,49.8227,49.6722,49.8133,87897.0
2018-10-23 12:35:00,52.94,52.96,52.87,52.92,77326.0,49.8039,49.8227,49.738,49.785,77326.0
2018-10-23 12:40:00,52.91,53.03,52.91,52.99,58824.0,49.7756,49.8885,49.7756,49.8509,58824.0
2018-10-23 12:45:00,52.99,53.01,52.85,52.91,35453.0,49.8509,49.8697,49.7192,49.7756,35453.0
2018-10-23 12:50:00,52.91,52.93,52.73,52.73,134107.0,49.7756,49.7945,49.6063,49.6063,134107.0
2018-10-23 12:55:00,52.72,52.76,52.64,52.68,53136.0,49.5969,49.6345,49.5216,49.5593,53136.0
2018-10-23 13:00:00,52.67,52.9,52.65,52.87,71484.0,49.5499,49.7662,49.531,49.738,71484.0
2018-10-23 13:05:00,52.87,52.95,52.85,52.95,36724.0,49.738,49.8133,49.7192,49.8133,36724.0
2018-10-23 13:10:00,52.96,53.05,52.95,53.0,87884.0,49.8227,49.9073,49.8133,49.8603,87884.0
2018-10-23 13:15:00,53.01,53.08,53.01,53.06,60343.0,49.8697,49.9356,49.8697,49.9167,60343.0
2018-10-23 13:20:00,53.06,53.18,53.03,53.13,60306.0,49.9167,50.0296,49.8885,49.9826,60306.0
2018-10-23 13:25:00,53.14,53.17,53.04,53.07,47282.0,49.992,50.0202,49.8979,49.9262,47282.0
2018-10-23 13:30:00,53.06,53.16,53.06,53.09,40611.0,49.9167,50.0108,49.9167,49.945,40611.0
2018-10-23 13:35:00,53.1,53.1,52.99,53.04,100043.0,49.9544,49.9544,49.8509,49.8979,100043.0
2018-10-23 13:40:00,53.05,53.06,52.84,52.85,48705.0,49.9073,49.9167,49.7098,49.7192,48705.0
2018-10-23 13:45:00,52.86,52.9,52.83,52.88,59247.0,49.7286,49.7662,49.7004,49.7474,59247.0
2018-10-23 13:50:00,52.88,52.95,52.78,52.81,43356.0,49.7474,49.8133,49.6533,49.6816,43356.0
2018-10-23 13:55:00,52.81,52.85,52.75,52.76,35551.0,49.6816,49.7192,49.6251,49.6345,35551.0
2018-10-23 14:00:00,52.75,52.88,52.75,52.79,29623.0,49.6251,49.7474,49.6251,49.6627,29623.0
2018-10-23 14:05:00,52.78,52.89,52.75,52.85,30289.0,49.6533,49.7568,49.6251,49.7192,30289.0
2018-10-23 14:10:00,52.85,52.96,52.83,52.95,43483.0,49.7192,49.8227,49.7004,49.8133,43483.0
2018-10-23 14:15:00,52.95,53.08,52.95,53.08,49386.0,49.8133,49.9356,49.8133,49.9356,49386.0
2018-10-23 14:20:00,53.08,53.08,52.98,53.08,47697.0,49.9356,49.9356,49.8415,49.9356,47697.0
2018-10-23 14:25:00,53.08,53.08,52.93,52.94,67996.0,49.9356,49.9356,49.7945,49.8039,67996.0
2018-10-23 14:30:00,52.94,53.04,52.9,53.0,57000.0,49.8039,49.8979,49.7662,49.8603,57000.0
2018-10-23 14:35:00,53.0,53.1,53.0,53.06,22971.0,49.8603,49.9544,49.8603,49.9167,22971.0
2018-10-23 14:40:00,53.06,53.23,53.05,53.2,70401.0,49.9167,50.0767,49.9073,50.0485,70401.0
2018-10-23 14:45:00,53.2,53.26,53.15,53.24,64265.0,50.0485,50.1049,50.0014,50.0861,64265.0
2018-10-23 14:50:00,53.24,53.36,53.23,53.29,72245.0,50.0861,50.199,50.0767,50.1331,72245.0
2018-10-23 14:55:00,53.29,53.39,53.23,53.33,78358.0,50.1331,50.2272,50.0767,50.1708,78358.0
2018-10-23 15:00:00,53.34,53.41,53.28,53.38,67522.0,50.1802,50.246,50.1237,50.2178,67522.0
2018-10-23 15:05:00,53.38,53.47,53.34,53.38,175120.0,50.2178,50.3025,50.1802,50.2178,175120.0
2018-10-23 15:10:00,53.38,53.44,53.32,53.42,58936.0,50.2178,50.2742,50.1613,50.2554,58936.0
2018-10-23 15:15:00,53.43,53.49,53.27,53.3,91154.0,50.2648,50.3213,50.1143,50.1425,91154.0
2018-10-23 15:20:00,53.31,53.46,53.3,53.42,54090.0,50.1519,50.2931,50.1425,50.2554,54090.0
2018-10-23 15:25:00,53.41,53.45,53.31,53.33,54410.0,50.246,50.2836,50.1519,50.1708,54410.0
2018-10-23 15:30:00,53.33,53.41,53.32,53.4,88351.0,50.1708,50.246,50.1613,50.2366,88351.0
2018-10-23 15:35:00,53.4,53.5,53.38,53.4,139578.0,50.2366,50.3307,50.2178,50.2366,139578.0
2018-10-23 15:40:00,53.41,53.49,53.38,53.41,110040.0,50.246,50.3213,50.2178,50.246,110040.0
2018-10-23 15:45:00,53.42,53.65,53.38,53.55,212357.0,50.2554,50.4718,50.2178,50.3777,212357.0
2018-10-23 15:50:00,53.55,53.59,53.41,53.47,150821.0,50.3777,50.4154,50.246,50.3025,150821.0
2018-10-23 15:55:00,53.47,53.47,53.4,53.45,327496.0,50.3025,50.3025,50.2366,50.2836,327496.0
2018-10-24 09:30:00,53.5,53.6,53.32,53.34,92982.0,50.3307,50.4248,50.1613,50.1802,92982.0
2018-10-24 09:35:00,53.31,53.33,53.05,53.21,37853.0,50.1519,50.1708,49.9073,50.0579,37853.0
2018-10-24 09:40:00,53.23,53.56,53.21,53.48,45281.0,50.0767,50.3871,50.0579,50.3119,45281.0
2018-10-24 09:45:00,53.45,53.47,53.09,53.11,109648.0,50.2836,50.3025,49.945,49.9638,109648.0
2018-10-24 09:50:00,53.11,53.31,53.11,53.16,49023.0,49.9638,50.1519,49.9638,50.0108,49023.0
2018-10-24 09:55:00,53.16,53.31,53.16,53.29,28198.0,50.0108,50.1519,50.0108,50.1331,28198.0
2018-10-24 10:00:00,53.3,53.3,53.05,53.06,51861.0,50.1425,50.1425,49.9073,49.9167,51861.0
2018-10-24 10:05:00,53.06,53.24,53.01,53.23,24367.0,49.9167,50.0861,49.8697,50.0767,24367.0
2018-10-24 10:10:00,53.24,53.42,53.24,53.34,42810.0,50.0861,50.2554,50.0861,50.1802,42810.0
2018-10-24 10:15:00,53.35,53.42,53.22,53.41,24013.0,50.1896,50.2554,50.0673,50.246,24013.0
2018-10-24 10:20:00,53.4,53.43,53.3,53.37,37970.0,50.2366,50.2648,50.1425,50.2084,37970.0
2018-10-24 10:25:00,53.36,53.43,53.28,53.29,32973.0,50.199,50.2648,50.1237,50.1331,32973.0
2018-10-24 10:30:00,53.28,53.39,53.23,53.3,47436.0,50.1237,50.2272,50.0767,50.1425,47436.0
2018-10-24 10:35:00,53.31,53.42,53.22,53.24,39709.0,50.1519,50.2554,50.0673,50.0861,39709.0
2018-10-24 10:40:00,53.24,53.3,53.2,53.24,28941.0,50.0861,50.1425,50.0485,50.0861,28941.0
2018-10-24 10:45:00,53.24,53.24,53.1,53.2,61600.0,50.0861,50.0861,49.9544,50.0485,61600.0
2018-10-24 10:50:00,53.2,53.25,53.14,53.2,23164.0,50.0485,50.0955,49.992,50.0485,23164.0
2018-10-24 10:55:00,53.19,53.2,53.06,53.06,16053.0,50.039,50.0485,49.9167,49.9167,16053.0
2018-10-24 11:00:00,53.06,53.13,52.92,52.92,59317.0,49.9167,49.9826,49.785,49.785,59317.0
2018-10-24 11:05:00,52.91,52.92,52.66,52.69,59694.0,49.7756,49.785,49.5404,49.5687,59694.0
2018-10-24 11:10:00,52.69,52.86,52.69,52.76,38528.0,49.5687,49.7286,49.5687,49.6345,38528.0
2018-10-24 11:15:00,52.77,52.89,52.76,52.8,22105.0,49.6439,49.7568,49.6345,49.6722,22105.0
2018-10-24 11:20:00,52.79,52.87,52.74,52.84,38277.0,49.6627,49.738,49.6157,49.7098,38277.0
2018-10-24 11:25:00,52.84,52.89,52.73,52.76,37444.0,49.7098,49.7568,49.6063,49.6345,37444.0
2018-10-24 11:30:00,52.76,52.79,52.68,52.79,24373.0,49.6345,49.6627,49.5593,49.6627,24373.0
2018-10-24 11:35:00,52.8,52.9,52.73,52.85,31027.0,49.6722,49.7662,49.6063,49.7192,31027.0
2018-10-24 11:40:00,52.86,52.91,52.81,52.86,37896.0,49.7286,49.7756,49.6816,49.7286,37896.0
2018-10-24 11:45:00,52.86,53.14,52.86,53.09,54297.0,49.7286,49.992,49.7286,49.945,54297.0
2018-10-24 11:50:00,53.08,53.19,53.01,53.19,49859.0,49.9356,50.039,49.8697,50.039,49859.0
2018-10-24 11:55:00,53.19,53.32,53.17,53.28,46423.0,50.039,50.1613,50.0202,50.1237,46423.0
2018-10-24 12:00:00,53.28,53.29,53.16,53.2,33133.0,50.1237,50.1331,50.0108,50.0485,33133.0
2018-10-24 12:05:00,53.2,53.24,53.17,53.18,17818.0,50.0485,50.0861,50.0202,50.0296,17818.0
2018-10-24 12:10:00,53.17,53.25,53.1,53.18,100872.0,50.0202,50.0955,49.9544,50.0296,100872.0
2018-10-24 12:15:00,53.17,53.24,53.03,53.06,74658.0,50.0202,50.0861,49.8885,49.9167,74658.0
2018-10-24 12:20:00,53.05,53.08,52.98,53.04,43043.0,49.9073,49.9356,49.8415,49.8979,43043.0
2018-10-24 12:25:00,53.05,53.08,52.99,53.05,41008.0,49.9073,49.9356,49.8509,49.9073,41008.0
2018-10-24 12:30:00,53.05,53.07,52.97,52.98,21996.0,49.9073,49.9262,49.8321,49.8415,21996.0
2018-10-24 12:35:00,52.99,53.01,52.85,52.85,16196.0,49.8509,49.8697,49.7192,49.7192,16196.0
2018-10-24 12:40:00,52.85,52.89,52.81,52.86,20058.0,49.7192,49.7568,49.6816,49.7286,20058.0
2018-10-24 12:45:00,52.86,52.86,52.75,52.75,16354.0,49.7286,49.7286,49.6251,49.6251,16354.0
2018-10-24 12:50:00,52.75,52.89,52.71,52.88,40062.0,49.6251,49.7568,49.5875,49.7474,40062.0
2018-10-24 12:55:00,52.87,52.89,52.8,52.82,31627.0,49.738,49.7568,49.6722,49.691,31627.0
2018-10-24 13:00:00,52.82,52.83,52.62,52.64,45431.0,49.691,49.7004,49.5028,49.5216,45431.0
2018-10-24 13:05:00,52.64,52.66,52.52,52.56,86688.0,49.5216,49.5404,49.4087,49.4464,86688.0
2018-10-24 13:10:00,52.56,52.64,52.55,52.57,34810.0,49.4464,49.5216,49.437,49.4558,34810.0
2018-10-24 13:15:00,52.56,52.77,52.5,52.74,39197.0,49.4464,49.6439,49.3899,49.6157,39197.0
2018-10-24 13:20:00,52.75,52.75,52.68,52.71,26456.0,49.6251,49.6251,49.5593,49.5875,26456.0
2018-10-24 13:25:00,52.71,52.71,52.64,52.71,31881.0,49.5875,49.5875,49.5216,49.5875,31881.0
2018-10-24 13:30:00,52.71,52.79,52.61,52.74,128149.0,49.5875,49.6627,49.4934,49.6157,128149.0
2018-10-24 13:35:00,52.73,52.74,52.6,52.6,38366.0,49.6063,49.6157,49.484,49.484,38366.0
2018-10-24 13:40:00,52.6,52.72,52.59,52.72,32515.0,49.484,49.5969,49.4746,49.5969,32515.0
2018-10-24 13:45:00,52.71,52.74,52.63,52.73,54982.0,49.5875,49.6157,49.5122,49.6063,54982.0
2018-10-24 13:50:00,52.74,52.83,52.64,52.78,35077.0,49.6157,49.7004,49.5216,49.6533,35077.0
2018-10-24 13:55:00,52.79,52.81,52.61,52.65,36687.0,49.6627,49.6816,49.4934,49.531,36687.0
2018-10-24 14:00:00,52.66,52.67,52.49,52.49,67941.0,49.5404,49.5499,49.3805,49.3805,67941.0
2018-10-24 14:05:00,52.48,52.5,52.36,52.36,49566.0,49.3711,49.3899,49.2582,49.2582,49566.0
2018-10-24 14:10:00,52.36,52.45,52.3,52.3,46076.0,49.2582,49.3429,49.2018,49.2018,46076.0
2018-10-24 14:15:00,52.3,52.45,52.26,52.41,59761.0,49.2018,49.3429,49.1641,49.3053,59761.0
2018-10-24 14:20:00,52.42,52.55,52.36,52.49,46463.0,49.3147,49.437,49.2582,49.3805,46463.0
2018-10-24 14:25:00,52.49,52.58,52.38,52.54,48619.0,49.3805,49.4652,49.277,49.4276,48619.0
2018-10-24 14:30:00,52.54,52.6,52.49,52.56,28204.0,49.4276,49.484,49.3805,49.4464,28204.0
2018-10-24 14:35:00,52.56,52.62,52.52,52.55,38535.0,49.4464,49.5028,49.4087,49.437,38535.0
2018-10-24 14:40:00,52.54,52.54,52.4,52.41,39306.0,49.4276,49.4276,49.2958,49.3053,39306.0
2018-10-24 14:45:00,52.41,52.41,52.28,52.32,72588.0,49.3053,49.3053,49.183,49.2206,72588.0
2018-10-24 14:50:00,52.32,52.38,52.19,52.22,67124.0,49.2206,49.277,49.0983,49.1265,67124.0
2018-10-24 14:55:00,52.23,52.33,52.22,52.25,41810.0,49.1359,49.23,49.1265,49.1547,41810.0
2018-10-24 15:00:00,52.25,52.25,52.0,52.01,72175.0,49.1547,49.1547,48.9195,48.929,72175.0
2018-10-24 15:05:00,52.0,52.13,51.96,52.1,64964.0,48.9195,49.0418,48.8819,49.0136,64964.0
2018-10-24 15:10:00,52.09,52.16,52.03,52.13,167892.0,49.0042,49.0701,48.9478,49.0418,167892.0
2018-10-24 15:15:00,52.13,52.16,52.0,52.01,69356.0,49.0418,49.0701,48.9195,48.929,69356.0
2018-10-24 15:20:00,52.01,52.01,51.83,51.85,78981.0,48.929,48.929,48.7596,48.7784,78981.0
2018-10-24 15:25:00,51.86,51.93,51.67,51.7,79370.0,48.7878,48.8537,48.6091,48.6373,79370.0
2018-10-24 15:30:00,51.69,51.79,51.66,51.7,143874.0,48.6279,48.722,48.5997,48.6373,143874.0
2018-10-24 15:35:00,51.7,51.86,51.68,51.8,129951.0,48.6373,48.7878,48.6185,48.7314,129951.0
2018-10-24 15:40:00,51.79,51.86,51.72,51.73,130155.0,48.722,48.7878,48.6561,48.6655,130155.0
2018-10-24 15:45:00,51.73,51.74,51.58,51.58,158738.0,48.6655,48.6749,48.5244,48.5244,158738.0
2018-10-24 15:50:00,51.58,51.64,51.5,51.56,161776.0,48.5244,48.5809,48.4492,48.5056,161776.0
2018-10-24 15:55:00,51.55,51.58,51.36,51.56,569264.0,48.4962,48.5244,48.3175,48.5056,569264.0
2018-10-25 09:30:00,51.41,51.83,51.36,51.68,213369.0,48.3645,48.7596,48.3175,48.6185,213369.0
2018-10-25 09:35:00,51.71,52.27,51.65,52.22,121251.0,48.6467,49.1735,48.5903,49.1265,121251.0
2018-10-25 09:40:00,52.21,52.6,52.08,52.56,126268.0,49.1171,49.484,48.9948,49.4464,126268.0
2018-10-25 09:45:00,52.56,52.65,52.44,52.55,73249.0,49.4464,49.531,49.3335,49.437,73249.0
2018-10-25 09:50:00,52.54,52.58,52.23,52.23,83222.0,49.4276,49.4652,49.1359,49.1359,83222.0
2018-10-25 09:55:00,52.22,52.34,52.09,52.28,99517.0,49.1265,49.2394,49.0042,49.183,99517.0
2018-10-25 10:00:00,52.28,52.64,52.28,52.63,66938.0,49.183,49.5216,49.183,49.5122,66938.0
2018-10-25 10:05:00,52.64,52.8,52.52,52.71,96019.0,49.5216,49.6722,49.4087,49.5875,96019.0
2018-10-25 10:10:00,52.69,52.76,52.43,52.62,56946.0,49.5687,49.6345,49.3241,49.5028,56946.0
2018-10-25 10:15:00,52.62,52.73,52.54,52.65,86679.0,49.5028,49.6063,49.4276,49.531,86679.0
2018-10-25 10:20:00,52.65,52.94,52.65,52.86,229278.0,49.531,49.8039,49.531,49.7286,229278.0
2018-10-25 10:25:00,52.87,53.06,52.84,53.0,158992.0,49.738,49.9167,49.7098,49.8603,158992.0
2018-10-25 10:30:00,53.01,53.15,52.92,53.06,75277.0,49.8697,50.0014,49.785,49.9167,75277.0
2018-10-25 10:35:00,53.07,53.23,53.0,53.07,63712.0,49.9262,50.0767,49.8603,49.9262,63712.0
2018-10-25 10:40:00,53.07,53.29,53.04,53.27,90413.0,49.9262,50.1331,49.8979,50.1143,90413.0
2018-10-25 10:45:00,53.26,53.32,53.13,53.2,57854.0,50.1049,50.1613,49.9826,50.0485,57854.0
2018-10-25 10:50:00,53.19,53.55,53.18,53.46,153753.0,50.039,50.3777,50.0296,50.2931,153753.0
2018-10-25 10:55:00,53.45,53.47,53.14,53.14,71419.0,50.2836,50.3025,49.992,49.992,71419.0
2018-10-25 11:00:00,53.14,53.19,53.04,53.06,84443.0,49.992,50.039,49.8979,49.9167,84443.0
2018-10-25 11:05:00,53.07,53.12,52.86,53.12,61411.0,49.9262,49.9732,49.7286,49.9732,61411.0
2018-10-25 11:10:00,53.13,53.22,53.03,53.17,52182.0,49.9826,50.0673,49.8885,50.0202,52182.0
2018-10-25 11:15:00,53.17,53.44,53.16,53.38,29613.0,50.0202,50.2742,50.0108,50.2178,29613.0
2018-10-25 11:20:00,53.39,53.51,53.38,53.39,52320.0,50.2272,50.3401,50.2178,50.2272,52320.0
2018-10-25 11:25:00,53.39,53.66,53.38,53.66,57350.0,50.2272,50.4812,50.2178,50.4812,57350.0
2018-10-25 11:30:00,53.67,53.71,53.47,53.54,133632.0,50.4906,50.5282,50.3025,50.3683,133632.0
2018-10-25 11:35:00,53.52,53.56,53.4,53.44,53781.0,50.3495,50.3871,50.2366,50.2742,53781.0
2018-10-25 11:40:00,53.43,53.44,53.24,53.3,33806.0,50.2648,50.2742,50.0861,50.1425,33806.0
2018-10-25 11:45:00,53.3,53.42,53.27,53.41,288619.0,50.1425,50.2554,50.1143,50.246,288619.0
2018-10-25 11:50:00,53.41,53.45,53.38,53.45,42221.0,50.246,50.2836,50.2178,50.2836,42221.0
2018-10-25 11:55:00,53.45,53.48,53.39,53.42,29247.0,50.2836,50.3119,50.2272,50.2554,29247.0
2018-10-25 12:00:00,53.41,53.55,53.35,53.55,78752.0,50.246,50.3777,50.1896,50.3777,78752.0
2018-10-25 12:05:00,53.55,53.71,53.53,53.71,142334.0,50.3777,50.5282,50.3589,50.5282,142334.0
2018-10-25 12:10:00,53.72,53.75,53.61,53.68,42204.0,50.5377,50.5659,50.4342,50.5,42204.0
2018-10-25 12:15:00,53.68,53.72,53.62,53.66,46420.0,50.5,50.5377,50.4436,50.4812,46420.0
2018-10-25 12:20:00,53.66,53.77,53.66,53.71,39161.0,50.4812,50.5847,50.4812,50.5282,39161.0
2018-10-25 12:25:00,53.73,53.78,53.71,53.75,29952.0,50.5471,50.5941,50.5282,50.5659,29952.0
2018-10-25 12:30:00,53.73,53.85,53.66,53.67,119512.0,50.5471,50.66,50.4812,50.4906,119512.0
2018-10-25 12:35:00,53.67,53.77,53.66,53.76,28135.0,50.4906,50.5847,50.4812,50.5753,28135.0
2018-10-25 12:40:00,53.76,53.79,53.59,53.63,34693.0,50.5753,50.6035,50.4154,50.453,34693.0
2018-10-25 12:45:00,53.61,53.78,53.54,53.77,39467.0,50.4342,50.5941,50.3683,50.5847,39467.0
2018-10-25 12:50:00,53.78,53.79,53.54,53.58,32098.0,50.5941,50.6035,50.3683,50.4059,32098.0
2018-10-25 12:55:00,53.58,53.63,53.5,53.61,26950.0,50.4059,50.453,50.3307,50.4342,26950.0
2018-10-25 13:00:00,53.61,53.69,53.57,53.58,26200.0,50.4342,50.5094,50.3965,50.4059,26200.0
2018-10-25 13:05:00,53.58,53.61,53.48,53.48,25007.0,50.4059,50.4342,50.3119,50.3119,25007.0
2018-10-25 13:10:00,53.49,53.54,53.46,53.52,43492.0,50.3213,50.3683,50.2931,50.3495,43492.0
2018-10-25 13:15:00,53.52,53.56,53.5,53.54,31024.0,50.3495,50.3871,50.3307,50.3683,31024.0
2018-10-25 13:20:00,53.53,53.63,53.52,53.62,17834.0,50.3589,50.453,50.3495,50.4436,17834.0
2018-10-25 13:25:00,53.61,53.71,53.6,53.68,24888.0,50.4342,50.5282,50.4248,50.5,24888.0
2018-10-25 13:30:00,53.68,53.82,53.68,53.79,27914.0,50.5,50.6317,50.5,50.6035,27914.0
2018-10-25 13:35:00,53.8,53.89,53.75,53.83,92839.0,50.6129,50.6976,50.5659,50.6411,92839.0
2018-10-25 13:40:00,53.82,53.88,53.78,53.82,30235.0,50.6317,50.6882,50.5941,50.6317,30235.0
2018-10-25 13:45:00,53.82,53.84,53.67,53.73,49911.0,50.6317,50.6505,50.4906,50.5471,49911.0
2018-10-25 13:50:00,53.71,53.71,53.65,53.66,20852.0,50.5282,50.5282,50.4718,50.4812,20852.0
2018-10-25 13:55:00,53.66,53.66,53.56,53.6,27417.0,50.4812,50.4812,50.3871,50.4248,27417.0
2018-10-25 14:00:00,53.59,53.64,53.49,53.49,73967.0,50.4154,50.4624,50.3213,50.3213,73967.0
2018-10-25 14:05:00,53.48,53.68,53.48,53.68,25117.0,50.3119,50.5,50.3119,50.5,25117.0
2018-10-25 14:10:00,53.68,53.74,53.65,53.72,18370.0,50.5,50.5565,50.4718,50.5377,18370.0
2018-10-25 14:15:00,53.74,53.81,53.7,53.74,69344.0,50.5565,50.6223,50.5188,50.5565,69344.0
2018-10-25 14:20:00,53.74,53.8,53.71,53.78,30822.0,50.5565,50.6129,50.5282,50.5941,30822.0
2018-10-25 14:25:00,53.77,53.87,53.74,53.81,119705.0,50.5847,50.6788,50.5565,50.6223,119705.0
2018-10-25 14:30:00,53.8,53.86,53.78,53.82,54623.0,50.6129,50.6694,50.5941,50.6317,54623.0
2018-10-25 14:35:00,53.81,53.85,53.67,53.69,136372.0,50.6223,50.66,50.4906,50.5094,136372.0
2018-10-25 14:40:00,53.7,53.8,53.64,53.76,34932.0,50.5188,50.6129,50.4624,50.5753,34932.0
2018-10-25 14:45:00,53.76,53.84,53.73,53.75,34973.0,50.5753,50.6505,50.5471,50.5659,34973.0
2018-10-25 14:50:00,53.74,53.85,53.7,53.85,43411.0,50.5565,50.66,50.5188,50.66,43411.0
2018-10-25 14:55:00,53.87,53.91,53.84,53.91,59814.0,50.6788,50.7164,50.6505,50.7164,59814.0
2018-10-25 15:00:00,53.91,53.96,53.88,53.9,67865.0,50.7164,50.7634,50.6882,50.707,67865.0
2018-10-25 15:05:00,53.9,53.92,53.85,53.91,59542.0,50.707,50.7258,50.66,50.7164,59542.0
2018-10-25 15:10:00,53.9,53.9,53.84,53.88,39253.0,50.707,50.707,50.6505,50.6882,39253.0
2018-10-25 15:15:00,53.89,53.96,53.88,53.94,44395.0,50.6976,50.7634,50.6882,50.7446,44395.0
2018-10-25 15:20:00,53.94,53.95,53.83,53.91,67693.0,50.7446,50.754,50.6411,50.7164,67693.0
2018-10-25 15:25:00,53.9,53.91,53.78,53.85,100117.0,50.707,50.7164,50.5941,50.66,100117.0
2018-10-25 15:30:00,53.86,53.93,53.77,53.8,192467.0,50.6694,50.7352,50.5847,50.6129,192467.0
2018-10-25 15:35:00,53.81,53.81,53.7,53.78,204161.0,50.6223,50.6223,50.5188,50.5941,204161.0
2018-10-25 15:40:00,53.78,53.79,53.61,53.62,159087.0,50.5941,50.6035,50.4342,50.4436,159087.0
2018-10-25 15:45:00,53.62,53.64,53.47,53.57,411478.0,50.4436,50.4624,50.3025,50.3965,411478.0
2018-10-25 15:50:00,53.57,53.59,53.4,53.58,481759.0,50.3965,50.4154,50.2366,50.4059,481759.0
2018-10-25 15:55:00,53.58,53.74,53.55,53.71,866763.0,50.4059,50.5565,50.3777,50.5282,866763.0
2018-10-26 09:30:00,53.31,53.48,52.97,53.15,152691.0,50.1519,50.3119,49.8321,50.0014,152691.0
2018-10-26 09:35:00,53.15,53.6,53.1,53.36,199845.0,50.0014,50.4248,49.9544,50.199,199845.0
2018-10-26 09:40:00,53.36,53.43,53.07,53.13,62396.0,50.199,50.2648,49.9262,49.9826,62396.0
2018-10-26 09:45:00,53.11,53.17,52.94,53.14,71232.0,49.9638,50.0202,49.8039,49.992,71232.0
2018-10-26 09:50:00,53.16,53.16,52.84,52.91,64320.0,50.0108,50.0108,49.7098,49.7756,64320.0
2018-10-26 09:55:00,52.89,53.1,52.85,52.88,58040.0,49.7568,49.9544,49.7192,49.7474,58040.0
2018-10-26 10:00:00,52.86,52.9,52.49,52.54,99727.0,49.7286,49.7662,49.3805,49.4276,99727.0
2018-10-26 10:05:00,52.54,52.58,52.23,52.37,112356.0,49.4276,49.4652,49.1359,49.2676,112356.0
2018-10-26 10:10:00,52.37,52.54,52.37,52.44,137790.0,49.2676,49.4276,49.2676,49.3335,137790.0
2018-10-26 10:15:00,52.44,52.56,52.36,52.5,87267.0,49.3335,49.4464,49.2582,49.3899,87267.0
2018-10-26 10:20:00,52.5,52.64,52.42,52.61,107980.0,49.3899,49.5216,49.3147,49.4934,107980.0
2018-10-26 10:25:00,52.62,52.73,52.41,52.43,85449.0,49.5028,49.6063,49.3053,49.3241,85449.0
2018-10-26 10:30:00,52.42,52.49,52.34,52.48,51401.0,49.3147,49.3805,49.2394,49.3711,51401.0
2018-10-26 10:35:00,52.46,52.48,52.26,52.35,55428.0,49.3523,49.3711,49.1641,49.2488,55428.0
2018-10-26 10:40:00,52.34,52.42,52.23,52.25,50470.0,49.2394,49.3147,49.1359,49.1547,50470.0
2018-10-26 10:45:00,52.24,52.34,52.18,52.25,64628.0,49.1453,49.2394,49.0889,49.1547,64628.0
2018-10-26 10:50:00,52.25,52.41,52.25,52.34,54811.0,49.1547,49.3053,49.1547,49.2394,54811.0
2018-10-26 10:55:00,52.35,52.44,52.13,52.23,105472.0,49.2488,49.3335,49.0418,49.1359,105472.0
2018-10-26 11:00:00,52.21,52.45,52.19,52.36,98063.0,49.1171,49.3429,49.0983,49.2582,98063.0
2018-10-26 11:05:00,52.36,52.55,52.31,52.47,50384.0,49.2582,49.437,49.2112,49.3617,50384.0
2018-10-26 11:10:00,52.48,52.7,52.47,52.66,64082.0,49.3711,49.5781,49.3617,49.5404,64082.0
2018-10-26 11:15:00,52.66,52.83,52.62,52.74,57795.0,49.5404,49.7004,49.5028,49.6157,57795.0
2018-10-26 11:20:00,52.74,52.92,52.72,52.87,47087.0,49.6157,49.785,49.5969,49.738,47087.0
2018-10-26 11:25:00,52.87,53.04,52.83,52.98,82811.0,49.738,49.8979,49.7004,49.8415,82811.0
2018-10-26 11:30:00,52.98,53.39,52.98,53.39,171995.0,49.8415,50.2272,49.8415,50.2272,171995.0
2018-10-26 11:35:00,53.39,53.46,53.12,53.15,190044.0,50.2272,50.2931,49.9732,50.0014,190044.0
2018-10-26 11:40:00,53.16,53.29,52.98,52.98,74023.0,50.0108,50.1331,49.8415,49.8415,74023.0
2018-10-26 11:45:00,52.98,53.13,52.95,53.09,82469.0,49.8415,49.9826,49.8133,49.945,82469.0
2018-10-26 11:50:00,53.09,53.31,53.09,53.16,103286.0,49.945,50.1519,49.945,50.0108,103286.0
2018-10-26 11:55:00,53.17,53.34,53.16,53.2,75908.0,50.0202,50.1802,50.0108,50.0485,75908.0
2018-10-26 12:00:00,53.21,53.47,53.21,53.47,73612.0,50.0579,50.3025,50.0579,50.3025,73612.0
2018-10-26 12:05:00,53.46,53.55,53.43,53.5,66622.0,50.2931,50.3777,50.2648,50.3307,66622.0
2018-10-26 12:10:00,53.5,53.53,53.4,53.5,49452.0,50.3307,50.3589,50.2366,50.3307,49452.0
2018-10-26 12:15:00,53.5,53.59,53.4,53.57,51632.0,50.3307,50.4154,50.2366,50.3965,51632.0
2018-10-26 12:20:00,53.57,53.69,53.44,53.44,73505.0,50.3965,50.5094,50.2742,50.2742,73505.0
2018-10-26 12:25:00,53.44,53.57,53.43,53.55,51024.0,50.2742,50.3965,50.2648,50.3777,51024.0
2018-10-26 12:30:00,53.57,53.73,53.54,53.65,74793.0,50.3965,50.5471,50.3683,50.4718,74793.0
2018-10-26 12:35:00,53.64,53.65,53.48,53.52,33266.0,50.4624,50.4718,50.3119,50.3495,33266.0
2018-10-26 12:40:00,53.52,53.76,53.5,53.75,89091.0,50.3495,50.5753,50.3307,50.5659,89091.0
2018-10-26 12:45:00,53.74,53.92,53.71,53.9,71036.0,50.5565,50.7258,50.5282,50.707,71036.0
2018-10-26 12:50:00,53.9,53.9,53.71,53.76,69926.0,50.707,50.707,50.5282,50.5753,69926.0
2018-10-26 12:55:00,53.76,53.76,53.6,53.75,82585.0,50.5753,50.5753,50.4248,50.5659,82585.0
2018-10-26 13:00:00,53.75,54.17,53.75,54.15,198555.0,50.5659,50.961,50.5659,50.9422,198555.0
2018-10-26 13:05:00,54.16,54.19,53.93,53.94,56851.0,50.9516,50.9798,50.7352,50.7446,56851.0
2018-10-26 13:10:00,53.94,53.94,53.77,53.86,88917.0,50.7446,50.7446,50.5847,50.6694,88917.0
2018-10-26 13:15:00,53.87,53.94,53.7,53.82,66231.0,50.6788,50.7446,50.5188,50.6317,66231.0
2018-10-26 13:20:00,53.82,53.86,53.71,53.73,66288.0,50.6317,50.6694,50.5282,50.5471,66288.0
2018-10-26 13:25:00,53.74,53.77,53.65,53.67,57810.0,50.5565,50.5847,50.4718,50.4906,57810.0
2018-10-26 13:30:00,53.67,53.67,53.52,53.55,64255.0,50.4906,50.4906,50.3495,50.3777,64255.0
2018-10-26 13:35:00,53.53,53.65,53.48,53.57,61520.0,50.3589,50.4718,50.3119,50.3965,61520.0
2018-10-26 13:40:00,53.57,54.05,53.56,53.97,132621.0,50.3965,50.8481,50.3871,50.7728,132621.0
2018-10-26 13:45:00,53.97,53.97,53.78,53.85,52674.0,50.7728,50.7728,50.5941,50.66,52674.0
2018-10-26 13:50:00,53.85,53.88,53.74,53.85,40377.0,50.66,50.6882,50.5565,50.66,40377.0
2018-10-26 13:55:00,53.85,54.0,53.83,53.83,69425.0,50.66,50.8011,50.6411,50.6411,69425.0
2018-10-26 14:00:00,53.82,53.89,53.6,53.66,55487.0,50.6317,50.6976,50.4248,50.4812,55487.0
2018-10-26 14:05:00,53.65,53.68,53.54,53.6,45355.0,50.4718,50.5,50.3683,50.4248,45355.0
2018-10-26 14:10:00,53.6,53.69,53.47,53.58,46232.0,50.4248,50.5094,50.3025,50.4059,46232.0
2018-10-26 14:15:00,53.57,53.64,53.47,53.52,58546.0,50.3965,50.4624,50.3025,50.3495,58546.0
2018-10-26 14:20:00,53.52,53.57,53.39,53.57,66382.0,50.3495,50.3965,50.2272,50.3965,66382.0
2018-10-26 14:25:00,53.56,53.75,53.51,53.65,85090.0,50.3871,50.5659,50.3401,50.4718,85090.0
2018-10-26 14:30:00,53.64,53.79,53.61,53.66,52494.0,50.4624,50.6035,50.4342,50.4812,52494.0
2018-10-26 14:35:00,53.66,53.79,53.64,53.68,48313.0,50.4812,50.6035,50.4624,50.5,48313.0
2018-10-26 14:40:00,53.68,53.71,53.52,53.56,53233.0,50.5,50.5282,50.3495,50.3871,53233.0
2018-10-26 14:45:00,53.56,53.59,53.34,53.36,62520.0,50.3871,50.4154,50.1802,50.199,62520.0
2018-10-26 14:50:00,53.36,53.4,53.3,53.33,48222.0,50.199,50.2366,50.1425,50.1708,48222.0
2018-10-26 14:55:00,53.32,53.32,53.06,53.12,123695.0,50.1613,50.1613,49.9167,49.9732,123695.0
2018-10-26 15:00:00,53.12,53.17,52.96,53.16,91805.0,49.9732,50.0202,49.8227,50.0108,91805.0
2018-10-26 15:05:00,53.16,53.2,53.08,53.12,70730.0,50.0108,50.0485,49.9356,49.9732,70730.0
2018-10-26 15:10:00,53.13,53.21,53.0,53.07,78708.0,49.9826,50.0579,49.8603,49.9262,78708.0
2018-10-26 15:15:00,53.08,53.33,53.07,53.28,82548.0,49.9356,50.1708,49.9262,50.1237,82548.0
2018-10-26 15:20:00,53.28,53.49,53.25,53.35,71887.0,50.1237,50.3213,50.0955,50.1896,71887.0
2018-10-26 15:25:00,53.34,53.43,53.28,53.34,80144.0,50.1802,50.2648,50.1237,50.1802,80144.0
2018-10-26 15:30:00,53.33,53.33,53.12,53.14,129490.0,50.1708,50.1708,49.9732,49.992,129490.0
2018-10-26 15:35:00,53.14,53.45,53.1,53.38,182897.0,49.992,50.2836,49.9544,50.2178,182897.0
2018-10-26 15:40:00,53.37,53.4,53.15,53.17,164876.0,50.2084,50.2366,50.0014,50.0202,164876.0
2018-10-26 15:45:00,53.17,53.6,53.17,53.5,243901.0,50.0202,50.4248,50.0202,50.3307,243901.0
2018-10-26 15:50:00,53.5,53.65,53.43,53.46,249583.0,50.3307,50.4718,50.2648,50.2931,249583.0
2018-10-26 15:55:00,53.45,53.45,53.27,53.29,603623.0,50.2836,50.2836,50.1143,50.1331,603623.0
2018-10-29 09:30:00,54.15,54.68,54.06,54.45,170409.0,50.9422,51.4408,50.8575,51.2244,170409.0
2018-10-29 09:35:00,54.49,54.75,54.41,54.5,144999.0,51.262,51.5066,51.1868,51.2714,144999.0
2018-10-29 09:40:00,54.47,54.73,54.47,54.69,130506.0,51.2432,51.4878,51.2432,51.4502,130506.0
2018-10-29 09:45:00,54.67,54.74,54.59,54.62,80410.0,51.4314,51.4972,51.3561,51.3843,80410.0
2018-10-29 09:50:00,54.61,54.65,54.48,54.5,117672.0,51.3749,51.4126,51.2526,51.2714,117672.0
2018-10-29 09:55:00,54.5,54.65,54.47,54.48,73437.0,51.2714,51.4126,51.2432,51.2526,73437.0
2018-10-29 10:00:00,54.47,54.77,54.46,54.73,151115.0,51.2432,51.5255,51.2338,51.4878,151115.0
2018-10-29 10:05:00,54.73,54.73,54.52,54.61,118593.0,51.4878,51.4878,51.2903,51.3749,118593.0
2018-10-29 10:10:00,54.61,54.62,54.4,54.42,73299.0,51.3749,51.3843,51.1774,51.1962,73299.0
2018-10-29 10:15:00,54.43,54.55,54.39,54.45,65264.0,51.2056,51.3185,51.168,51.2244,65264.0
2018-10-29 10:20:00,54.45,54.51,54.37,54.4,44412.0,51.2244,51.2809,51.1491,51.1774,44412.0
2018-10-29 10:25:00,54.4,54.47,54.32,54.45,67119.0,51.1774,51.2432,51.1021,51.2244,67119.0
2018-10-29 10:30:00,54.45,54.47,54.37,54.39,65188.0,51.2244,51.2432,51.1491,51.168,65188.0
2018-10-29 10:35:00,54.4,54.45,54.32,54.38,61940.0,51.1774,51.2244,51.1021,51.1586,61940.0
2018-10-29 10:40:00,54.37,54.41,54.34,54.39,50182.0,51.1491,51.1868,51.1209,51.168,50182.0
2018-10-29 10:45:00,54.39,54.49,54.26,54.27,66573.0,51.168,51.262,51.0457,51.0551,66573.0
2018-10-29 10:50:00,54.26,54.44,54.25,54.42,57645.0,51.0457,51.215,51.0363,51.1962,57645.0
2018-10-29 10:55:00,54.42,54.5,54.33,54.44,64272.0,51.1962,51.2714,51.1115,51.215,64272.0
2018-10-29 11:00:00,54.44,54.53,54.34,54.34,54219.0,51.215,51.2997,51.1209,51.1209,54219.0
2018-10-29 11:05:00,54.33,54.4,54.26,54.26,47067.0,51.1115,51.1774,51.0457,51.0457,47067.0
2018-10-29 11:10:00,54.25,54.31,54.17,54.18,50310.0,51.0363,51.0927,50.961,50.9704,50310.0
2018-10-29 11:15:00,54.18,54.24,54.1,54.16,49960.0,50.9704,51.0268,50.8951,50.9516,49960.0
2018-10-29 11:20:00,54.16,54.21,54.12,54.18,85636.0,50.9516,50.9986,50.914,50.9704,85636.0
2018-10-29 11:25:00,54.19,54.27,54.09,54.25,59838.0,50.9798,51.0551,50.8857,51.0363,59838.0
2018-10-29 11:30:00,54.26,54.32,54.22,54.22,63992.0,51.0457,51.1021,51.008,51.008,63992.0
2018-10-29 11:35:00,54.22,54.31,54.12,54.3,47268.0,51.008,51.0927,50.914,51.0833,47268.0
2018-10-29 11:40:00,54.3,54.43,54.25,54.42,59050.0,51.0833,51.2056,51.0363,51.1962,59050.0
2018-10-29 11:45:00,54.42,54.44,54.36,54.42,46250.0,51.1962,51.215,51.1397,51.1962,46250.0
2018-10-29 11:50:00,54.42,54.45,54.22,54.22,44231.0,51.1962,51.2244,51.008,51.008,44231.0
2018-10-29 11:55:00,54.21,54.28,54.14,54.16,76305.0,50.9986,51.0645,50.9328,50.9516,76305.0
2018-10-29 12:00:00,54.15,54.25,54.05,54.07,55076.0,50.9422,51.0363,50.8481,50.8669,55076.0
2018-10-29 12:05:00,54.06,54.07,53.94,53.95,42959.0,50.8575,50.8669,50.7446,50.754,42959.0
2018-10-29 12:10:00,53.96,53.97,53.84,53.89,80992.0,50.7634,50.7728,50.6505,50.6976,80992.0
2018-10-29 12:15:00,53.88,53.98,53.79,53.8,98555.0,50.6882,50.7822,50.6035,50.6129,98555.0
2018-10-29 12:20:00,53.8,53.87,53.73,53.87,59378.0,50.6129,50.6788,50.5471,50.6788,59378.0
2018-10-29 12:25:00,53.86,53.96,53.77,53.91,86073.0,50.6694,50.7634,50.5847,50.7164,86073.0
2018-10-29 12:30:00,53.91,53.92,53.8,53.87,106063.0,50.7164,50.7258,50.6129,50.6788,106063.0
2018-10-29 12:35:00,53.87,53.98,53.86,53.9,55129.0,50.6788,50.7822,50.6694,50.707,55129.0
2018-10-29 12:40:00,53.91,54.08,53.89,54.05,37503.0,50.7164,50.8763,50.6976,50.8481,37503.0
2018-10-29 12:45:00,54.05,54.08,53.94,53.95,52573.0,50.8481,50.8763,50.7446,50.754,52573.0
2018-10-29 12:50:00,53.96,54.0,53.85,53.85,58223.0,50.7634,50.8011,50.66,50.66,58223.0
2018-10-29 12:55:00,53.84,53.91,53.77,53.87,46277.0,50.6505,50.7164,50.5847,50.6788,46277.0
2018-10-29 13:00:00,53.88,54.09,53.87,54.05,58197.0,50.6882,50.8857,50.6788,50.8481,58197.0
2018-10-29 13:05:00,54.05,54.12,53.97,54.08,52769.0,50.8481,50.914,50.7728,50.8763,52769.0
2018-10-29 13:10:00,54.08,54.08,53.99,53.99,37215.0,50.8763,50.8763,50.7917,50.7917,37215.0
2018-10-29 13:15:00,53.99,54.02,53.91,53.98,33849.0,50.7917,50.8199,50.7164,50.7822,33849.0
2018-10-29 13:20:00,53.97,54.03,53.94,54.01,31094.0,50.7728,50.8293,50.7446,50.8105,31094.0
2018-10-29 13:25:00,54.02,54.02,53.93,53.99,26672.0,50.8199,50.8199,50.7352,50.7917,26672.0
2018-10-29 13:30:00,53.98,54.16,53.95,54.16,38859.0,50.7822,50.9516,50.754,50.9516,38859.0
2018-10-29 13:35:00,54.16,54.17,54.04,54.13,81786.0,50.9516,50.961,50.8387,50.9234,81786.0
2018-10-29 13:40:00,54.13,54.16,54.05,54.13,39630.0,50.9234,50.9516,50.8481,50.9234,39630.0
2018-10-29 13:45:00,54.13,54.17,53.98,54.06,46565.0,50.9234,50.961,50.7822,50.8575,46565.0
2018-10-29 13:50:00,54.05,54.19,54.03,54.09,42622.0,50.8481,50.9798,50.8293,50.8857,42622.0
2018-10-29 13:55:00,54.08,54.09,53.97,53.99,37533.0,50.8763,50.8857,50.7728,50.7917,37533.0
2018-10-29 14:00:00,54.0,54.01,53.86,53.97,37621.0,50.8011,50.8105,50.6694,50.7728,37621.0
2018-10-29 14:05:00,53.97,54.01,53.87,53.91,37463.0,50.7728,50.8105,50.6788,50.7164,37463.0
2018-10-29 14:10:00,53.91,53.92,53.71,53.79,85091.0,50.7164,50.7258,50.5282,50.6035,85091.0
2018-10-29 14:15:00,53.79,53.79,53.63,53.72,62242.0,50.6035,50.6035,50.453,50.5377,62242.0
2018-10-29 14:20:00,53.72,53.76,53.59,53.63,40990.0,50.5377,50.5753,50.4154,50.453,40990.0
2018-10-29 14:25:00,53.63,53.74,53.58,53.61,68498.0,50.453,50.5565,50.4059,50.4342,68498.0
2018-10-29 14:30:00,53.59,53.64,53.49,53.49,44713.0,50.4154,50.4624,50.3213,50.3213,44713.0
2018-10-29 14:35:00,53.5,53.59,53.46,53.46,57441.0,50.3307,50.4154,50.2931,50.2931,57441.0
2018-10-29 14:40:00,53.46,53.69,53.44,53.61,48302.0,50.2931,50.5094,50.2742,50.4342,48302.0
2018-10-29 14:45:00,53.6,53.67,53.46,53.47,50736.0,50.4248,50.4906,50.2931,50.3025,50736.0
2018-10-29 14:50:00,53.46,53.47,53.31,53.32,60166.0,50.2931,50.3025,50.1519,50.1613,60166.0
2018-10-29 14:55:00,53.33,53.45,53.27,53.36,61970.0,50.1708,50.2836,50.1143,50.199,61970.0
2018-10-29 15:00:00,53.36,53.37,53.1,53.1,67285.0,50.199,50.2084,49.9544,49.9544,67285.0
2018-10-29 15:05:00,53.1,53.13,52.93,52.98,83436.0,49.9544,49.9826,49.7945,49.8415,83436.0
2018-10-29 15:10:00,52.98,53.02,52.78,52.85,88803.0,49.8415,49.8791,49.6533,49.7192,88803.0
2018-10-29 15:15:00,52.85,53.0,52.71,52.97,99892.0,49.7192,49.8603,49.5875,49.8321,99892.0
2018-10-29 15:20:00,52.97,53.07,52.81,53.03,109502.0,49.8321,49.9262,49.6816,49.8885,109502.0
2018-10-29 15:25:00,53.03,53.12,52.93,52.96,113507.0,49.8885,49.9732,49.7945,49.8227,113507.0
2018-10-29 15:30:00,52.95,53.01,52.81,52.88,121821.0,49.8133,49.8697,49.6816,49.7474,121821.0
2018-10-29 15:35:00,52.88,52.89,52.73,52.83,120093.0,49.7474,49.7568,49.6063,49.7004,120093.0
2018-10-29 15:40:00,52.83,52.83,52.56,52.65,150299.0,49.7004,49.7004,49.4464,49.531,150299.0
2018-10-29 15:45:00,52.64,53.11,52.55,53.04,370790.0,49.5216,49.9638,49.437,49.8979,370790.0
2018-10-29 15:50:00,53.02,53.27,53.01,53.27,251270.0,49.8791,50.1143,49.8697,50.1143,251270.0
2018-10-29 15:55:00,53.26,53.44,53.15,53.4,783655.0,50.1049,50.2742,50.0014,50.2366,783655.0
2018-10-30 09:30:00,53.39,54.02,53.38,53.62,130220.0,50.2272,50.8199,50.2178,50.4436,130220.0
2018-10-30 09:35:00,53.63,53.93,53.55,53.9,59469.0,50.453,50.7352,50.3777,50.707,59469.0
2018-10-30 09:40:00,53.9,54.37,53.86,54.17,74680.0,50.707,51.1491,50.6694,50.961,74680.0
2018-10-30 09:45:00,54.1,54.29,53.98,54.29,32525.0,50.8951,51.0739,50.7822,51.0739,32525.0
2018-10-30 09:50:00,54.27,54.6,54.25,54.57,134601.0,51.0551,51.3655,51.0363,51.3373,134601.0
2018-10-30 09:55:00,54.58,54.69,54.51,54.67,91271.0,51.3467,51.4502,51.2809,51.4314,91271.0
2018-10-30 10:00:00,54.68,54.68,54.48,54.65,81114.0,51.4408,51.4408,51.2526,51.4126,81114.0
2018-10-30 10:05:00,54.65,54.67,54.46,54.46,58938.0,51.4126,51.4314,51.2338,51.2338,58938.0
2018-10-30 10:10:00,54.47,54.49,54.35,54.46,80045.0,51.2432,51.262,51.1303,51.2338,80045.0
2018-10-30 10:15:00,54.46,54.61,54.46,54.52,101458.0,51.2338,51.3749,51.2338,51.2903,101458.0
2018-10-30 10:20:00,54.52,54.66,54.48,54.48,124611.0,51.2903,51.422,51.2526,51.2526,124611.0
2018-10-30 10:25:00,54.47,54.52,54.37,54.39,106724.0,51.2432,51.2903,51.1491,51.168,106724.0
2018-10-30 10:30:00,54.39,54.47,54.16,54.17,77316.0,51.168,51.2432,50.9516,50.961,77316.0
2018-10-30 10:35:00,54.17,54.19,53.93,54.05,86536.0,50.961,50.9798,50.7352,50.8481,86536.0
2018-10-30 10:40:00,54.05,54.05,53.88,54.01,110209.0,50.8481,50.8481,50.6882,50.8105,110209.0
2018-10-30 10:45:00,54.01,54.3,54.01,54.18,74357.0,50.8105,51.0833,50.8105,50.9704,74357.0
2018-10-30 10:50:00,54.2,54.29,53.98,54.03,40098.0,50.9892,51.0739,50.7822,50.8293,40098.0
2018-10-30 10:55:00,54.02,54.16,54.02,54.08,41782.0,50.8199,50.9516,50.8199,50.8763,41782.0
2018-10-30 11:00:00,54.1,54.22,53.97,54.2,40795.0,50.8951,51.008,50.7728,50.9892,40795.0
2018-10-30 11:05:00,54.2,54.5,54.2,54.46,36589.0,50.9892,51.2714,50.9892,51.2338,36589.0
2018-10-30 11:10:00,54.45,54.47,54.32,54.35,29052.0,51.2244,51.2432,51.1021,51.1303,29052.0
2018-10-30 11:15:00,54.34,54.5,54.31,54.49,33939.0,51.1209,51.2714,51.0927,51.262,33939.0
2018-10-30 11:20:00,54.48,54.57,54.42,54.48,51010.0,51.2526,51.3373,51.1962,51.2526,51010.0
2018-10-30 11:25:00,54.49,54.71,54.48,54.66,94829.0,51.262,51.469,51.2526,51.422,94829.0
2018-10-30 11:30:00,54.66,54.79,54.64,54.73,52257.0,51.422,51.5443,51.4032,51.4878,52257.0
2018-10-30 11:35:00,54.74,54.85,54.73,54.78,35793.0,51.4972,51.6007,51.4878,51.5349,35793.0
2018-10-30 11:40:00,54.77,54.8,54.68,54.73,30766.0,51.5255,51.5537,51.4408,51.4878,30766.0
2018-10-30 11:45:00,54.73,54.91,54.71,54.88,55420.0,51.4878,51.6572,51.469,51.6289,55420.0
2018-10-30 11:50:00,54.87,54.89,54.64,54.66,37010.0,51.6195,51.6383,51.4032,51.422,37010.0
2018-10-30 11:55:00,54.65,54.66,54.51,54.53,41053.0,51.4126,51.422,51.2809,51.2997,41053.0
2018-10-30 12:00:00,54.54,54.67,54.51,54.6,39588.0,51.3091,51.4314,51.2809,51.3655,39588.0
2018-10-30 12:05:00,54.62,54.74,54.62,54.71,33660.0,51.3843,51.4972,51.3843,51.469,33660.0
2018-10-30 12:10:00,54.72,54.85,54.71,54.8,85511.0,51.4784,51.6007,51.469,51.5537,85511.0
2018-10-30 12:15:00,54.8,54.85,54.71,54.75,44018.0,51.5537,51.6007,51.469,51.5066,44018.0
2018-10-30 12:20:00,54.76,54.8,54.69,54.73,26151.0,51.516,51.5537,51.4502,51.4878,26151.0
2018-10-30 12:25:00,54.74,54.78,54.66,54.73,43770.0,51.4972,51.5349,51.422,51.4878,43770.0
2018-10-30 12:30:00,54.73,54.73,54.61,54.68,37856.0,51.4878,51.4878,51.3749,51.4408,37856.0
2018-10-30 12:35:00,54.68,54.88,54.68,54.87,66620.0,51.4408,51.6289,51.4408,51.6195,66620.0
2018-10-30 12:40:00,54.86,54.89,54.75,54.77,29734.0,51.6101,51.6383,51.5066,51.5255,29734.0
2018-10-30 12:45:00,54.77,54.94,54.77,54.91,24576.0,51.5255,51.6854,51.5255,51.6572,24576.0
2018-10-30 12:50:00,54.91,54.96,54.85,54.89,26206.0,51.6572,51.7042,51.6007,51.6383,26206.0
2018-10-30 12:55:00,54.9,54.91,54.71,54.73,23677.0,51.6477,51.6572,51.469,51.4878,23677.0
2018-10-30 13:00:00,54.71,54.75,54.62,54.64,30368.0,51.469,51.5066,51.3843,51.4032,30368.0
2018-10-30 13:05:00,54.65,54.73,54.63,54.71,48571.0,51.4126,51.4878,51.3937,51.469,48571.0
2018-10-30 13:10:00,54.71,54.72,54.53,54.56,52500.0,51.469,51.4784,51.2997,51.3279,52500.0
2018-10-30 13:15:00,54.58,54.74,54.57,54.69,78069.0,51.3467,51.4972,51.3373,51.4502,78069.0
2018-10-30 13:20:00,54.67,54.75,54.5,54.52,55838.0,51.4314,51.5066,51.2714,51.2903,55838.0
2018-10-30 13:25:00,54.52,54.52,54.27,54.29,220771.0,51.2903,51.2903,51.0551,51.0739,220771.0
2018-10-30 13:30:00,54.29,54.32,54.2,54.24,42069.0,51.0739,51.1021,50.9892,51.0268,42069.0
2018-10-30 13:35:00,54.23,54.35,54.21,54.33,39289.0,51.0174,51.1303,50.9986,51.1115,39289.0
2018-10-30 13:40:00,54.32,54.47,54.32,54.43,49781.0,51.1021,51.2432,51.1021,51.2056,49781.0
2018-10-30 13:45:00,54.44,54.49,54.38,54.47,40440.0,51.215,51.262,51.1586,51.2432,40440.0
2018-10-30 13:50:00,54.47,54.47,54.37,54.38,35575.0,51.2432,51.2432,51.1491,51.1586,35575.0
2018-10-30 13:55:00,54.38,54.61,54.34,54.59,86809.0,51.1586,51.3749,51.1209,51.3561,86809.0
2018-10-30 14:00:00,54.59,54.64,54.43,54.48,66796.0,51.3561,51.4032,51.2056,51.2526,66796.0
2018-10-30 14:05:00,54.47,54.52,54.36,54.37,84807.0,51.2432,51.2903,51.1397,51.1491,84807.0
2018-10-30 14:10:00,54.34,54.45,54.34,54.41,77678.0,51.1209,51.2244,51.1209,51.1868,77678.0
2018-10-30 14:15:00,54.4,54.41,54.29,54.38,49722.0,51.1774,51.1868,51.0739,51.1586,49722.0
2018-10-30 14:20:00,54.39,54.5,54.31,54.46,65559.0,51.168,51.2714,51.0927,51.2338,65559.0
2018-10-30 14:25:00,54.46,54.52,54.37,54.45,42437.0,51.2338,51.2903,51.1491,51.2244,42437.0
2018-10-30 14:30:00,54.44,54.63,54.35,54.61,44748.0,51.215,51.3937,51.1303,51.3749,44748.0
2018-10-30 14:35:00,54.6,54.63,54.5,54.6,51488.0,51.3655,51.3937,51.2714,51.3655,51488.0
2018-10-30 14:40:00,54.64,54.66,54.51,54.62,41288.0,51.4032,51.422,51.2809,51.3843,41288.0
2018-10-30 14:45:00,54.61,54.64,54.58,54.63,24788.0,51.3749,51.4032,51.3467,51.3937,24788.0
2018-10-30 14:50:00,54.64,54.81,54.64,54.72,57101.0,51.4032,51.5631,51.4032,51.4784,57101.0
2018-10-30 14:55:00,54.75,54.88,54.73,54.79,57024.0,51.5066,51.6289,51.4878,51.5443,57024.0
2018-10-30 15:00:00,54.79,54.81,54.68,54.79,51891.0,51.5443,51.5631,51.4408,51.5443,51891.0
2018-10-30 15:05:00,54.79,54.88,54.75,54.88,85660.0,51.5443,51.6289,51.5066,51.6289,85660.0
2018-10-30 15:10:00,54.89,55.07,54.87,54.95,105435.0,51.6383,51.8077,51.6195,51.6948,105435.0
2018-10-30 15:15:00,54.95,55.07,54.93,55.04,62232.0,51.6948,51.8077,51.676,51.7795,62232.0
2018-10-30 15:20:00,55.04,55.05,54.97,55.01,66068.0,51.7795,51.7889,51.7136,51.7512,66068.0
2018-10-30 15:25:00,55.01,55.15,55.0,55.08,100565.0,51.7512,51.8829,51.7418,51.8171,100565.0
2018-10-30 15:30:00,55.09,55.21,55.03,55.16,144954.0,51.8265,51.9394,51.77,51.8923,144954.0
2018-10-30 15:35:00,55.17,55.18,54.97,54.97,222318.0,51.9018,51.9112,51.7136,51.7136,222318.0
2018-10-30 15:40:00,54.97,55.06,54.94,54.98,124179.0,51.7136,51.7983,51.6854,51.723,124179.0
2018-10-30 15:45:00,54.98,55.04,54.86,55.04,176151.0,51.723,51.7795,51.6101,51.7795,176151.0
2018-10-30 15:50:00,55.04,55.22,55.03,55.22,219214.0,51.7795,51.9488,51.77,51.9488,219214.0
2018-10-30 15:55:00,55.21,55.22,55.09,55.13,431330.0,51.9394,51.9488,51.8265,51.8641,431330.0
2018-10-31 09:30:00,55.61,56.05,55.5,55.75,206270.0,52.3157,52.7296,52.2122,52.4474,206270.0
2018-10-31 09:35:00,55.76,55.88,55.71,55.78,78017.0,52.4568,52.5697,52.4098,52.4756,78017.0
2018-10-31 09:40:00,55.77,56.13,55.76,55.95,87727.0,52.4662,52.8049,52.4568,52.6355,87727.0
2018-10-31 09:45:00,55.95,55.99,55.73,55.73,108885.0,52.6355,52.6732,52.4286,52.4286,108885.0
2018-10-31 09:50:00,55.72,55.78,55.59,55.7,170574.0,52.4192,52.4756,52.2969,52.4004,170574.0
2018-10-31 09:55:00,55.71,55.91,55.7,55.9,67306.0,52.4098,52.5979,52.4004,52.5885,67306.0
2018-10-31 10:00:00,55.9,55.97,55.86,55.89,82588.0,52.5885,52.6544,52.5509,52.5791,82588.0
2018-10-31 10:05:00,55.88,55.91,55.66,55.69,109711.0,52.5697,52.5979,52.3627,52.3909,109711.0
2018-10-31 10:10:00,55.68,55.71,55.62,55.69,61381.0,52.3815,52.4098,52.3251,52.3909,61381.0
2018-10-31 10:15:00,55.69,55.84,55.66,55.82,54384.0,52.3909,52.5321,52.3627,52.5132,54384.0
2018-10-31 10:20:00,55.82,55.92,55.79,55.83,60486.0,52.5132,52.6073,52.485,52.5227,60486.0
2018-10-31 10:25:00,55.83,55.91,55.77,55.79,54516.0,52.5227,52.5979,52.4662,52.485,54516.0
2018-10-31 10:30:00,55.78,55.82,55.71,55.77,48918.0,52.4756,52.5132,52.4098,52.4662,48918.0
2018-10-31 10:35:00,55.78,55.86,55.75,55.77,53300.0,52.4756,52.5509,52.4474,52.4662,53300.0
2018-10-31 10:40:00,55.77,55.87,55.73,55.77,47940.0,52.4662,52.5603,52.4286,52.4662,47940.0
2018-10-31 10:45:00,55.77,55.81,55.56,55.58,58886.0,52.4662,52.5038,52.2687,52.2875,58886.0
2018-10-31 10:50:00,55.58,55.6,55.51,55.58,86004.0,52.2875,52.3063,52.2216,52.2875,86004.0
2018-10-31 10:55:00,55.58,55.6,55.49,55.49,41827.0,52.2875,52.3063,52.2028,52.2028,41827.0
2018-10-31 11:00:00,55.5,55.54,55.28,55.29,98152.0,52.2122,52.2498,52.0052,52.0146,98152.0
2018-10-31 11:05:00,55.29,55.41,55.29,55.3,33142.0,52.0146,52.1275,52.0146,52.0241,33142.0
2018-10-31 11:10:00,55.29,55.41,55.27,55.4,45452.0,52.0146,52.1275,51.9958,52.1181,45452.0
2018-10-31 11:15:00,55.4,55.46,55.33,55.36,75244.0,52.1181,52.1746,52.0523,52.0805,75244.0
2018-10-31 11:20:00,55.36,55.48,55.32,55.46,62082.0,52.0805,52.1934,52.0429,52.1746,62082.0
2018-10-31 11:25:00,55.47,55.5,55.37,55.44,39422.0,52.184,52.2122,52.0899,52.1558,39422.0
2018-10-31 11:30:00,55.43,55.49,55.35,55.36,49607.0,52.1464,52.2028,52.0711,52.0805,49607.0
2018-10-31 11:35:00,55.36,55.45,55.32,55.45,132631.0,52.0805,52.1652,52.0429,52.1652,132631.0
2018-10-31 11:40:00,55.45,55.49,55.21,55.21,41249.0,52.1652,52.2028,51.9394,51.9394,41249.0
2018-10-31 11:45:00,55.21,55.37,55.21,55.3,33684.0,51.9394,52.0899,51.9394,52.0241,33684.0
2018-10-31 11:50:00,55.3,55.37,55.28,55.32,44741.0,52.0241,52.0899,52.0052,52.0429,44741.0
2018-10-31 11:55:00,55.32,55.34,55.2,55.21,56799.0,52.0429,52.0617,51.93,51.9394,56799.0
2018-10-31 12:00:00,55.21,55.23,55.03,55.08,88507.0,51.9394,51.9582,51.77,51.8171,88507.0
2018-10-31 12:05:00,55.07,55.08,54.94,55.0,38343.0,51.8077,51.8171,51.6854,51.7418,38343.0
2018-10-31 12:10:00,54.99,55.15,54.98,55.14,77693.0,51.7324,51.8829,51.723,51.8735,77693.0
2018-10-31 12:15:00,55.12,55.18,55.08,55.17,30134.0,51.8547,51.9112,51.8171,51.9018,30134.0
2018-10-31 12:20:00,55.16,55.25,55.12,55.21,32576.0,51.8923,51.977,51.8547,51.9394,32576.0
2018-10-31 12:25:00,55.2,55.25,55.19,55.19,28793.0,51.93,51.977,51.9206,51.9206,28793.0
2018-10-31 12:30:00,55.2,55.24,55.17,55.2,58255.0,51.93,51.9676,51.9018,51.93,58255.0
2018-10-31 12:35:00,55.21,55.25,55.2,55.23,44252.0,51.9394,51.977,51.93,51.9582,44252.0
2018-10-31 12:40:00,55.24,55.3,55.19,55.27,66912.0,51.9676,52.0241,51.9206,51.9958,66912.0
2018-10-31 12:45:00,55.26,55.3,55.2,55.21,24114.0,51.9864,52.0241,51.93,51.9394,24114.0
2018-10-31 12:50:00,55.21,55.21,55.12,55.16,70637.0,51.9394,51.9394,51.8547,51.8923,70637.0
2018-10-31 12:55:00,55.16,55.28,55.13,55.2,77282.0,51.8923,52.0052,51.8641,51.93,77282.0
2018-10-31 13:00:00,55.2,55.22,55.15,55.19,53464.0,51.93,51.9488,51.8829,51.9206,53464.0
2018-10-31 13:05:00,55.19,55.2,55.1,55.14,39808.0,51.9206,51.93,51.8359,51.8735,39808.0
2018-10-31 13:10:00,55.13,55.28,55.13,55.2,31538.0,51.8641,52.0052,51.8641,51.93,31538.0
2018-10-31 13:15:00,55.21,55.25,55.2,55.2,21075.0,51.9394,51.977,51.93,51.93,21075.0
2018-10-31 13:20:00,55.19,55.22,55.13,55.13,32152.0,51.9206,51.9488,51.8641,51.8641,32152.0
2018-10-31 13:25:00,55.13,55.14,55.01,55.02,55269.0,51.8641,51.8735,51.7512,51.7606,55269.0
2018-10-31 13:30:00,55.01,55.05,54.95,54.96,96928.0,51.7512,51.7889,51.6948,51.7042,96928.0
2018-10-31 13:35:00,54.95,54.98,54.83,54.84,88552.0,51.6948,51.723,51.5819,51.5913,88552.0
2018-10-31 13:40:00,54.84,54.9,54.79,54.88,68144.0,51.5913,51.6477,51.5443,51.6289,68144.0
2018-10-31 13:45:00,54.89,54.97,54.83,54.97,55706.0,51.6383,51.7136,51.5819,51.7136,55706.0
2018-10-31 13:50:00,54.97,55.03,54.92,54.93,42696.0,51.7136,51.77,51.6666,51.676,42696.0
2018-10-31 13:55:00,54.93,55.02,54.92,55.0,44491.0,51.676,51.7606,51.6666,51.7418,44491.0
2018-10-31 14:00:00,55.0,55.08,54.93,55.07,43478.0,51.7418,51.8171,51.676,51.8077,43478.0
2018-10-31 14:05:00,55.07,55.13,55.04,55.12,64172.0,51.8077,51.8641,51.7795,51.8547,64172.0
2018-10-31 14:10:00,55.12,55.17,55.1,55.14,22991.0,51.8547,51.9018,51.8359,51.8735,22991.0
2018-10-31 14:15:00,55.14,55.22,55.12,55.18,46410.0,51.8735,51.9488,51.8547,51.9112,46410.0
2018-10-31 14:20:00,55.18,55.25,55.15,55.23,106299.0,51.9112,51.977,51.8829,51.9582,106299.0
2018-10-31 14:25:00,55.23,55.23,55.16,55.19,35930.0,51.9582,51.9582,51.8923,51.9206,35930.0
2018-10-31 14:30:00,55.19,55.23,55.16,55.19,37635.0,51.9206,51.9582,51.8923,51.9206,37635.0
2018-10-31 14:35:00,55.2,55.3,55.17,55.29,66494.0,51.93,52.0241,51.9018,52.0146,66494.0
2018-10-31 14:40:00,55.29,55.31,55.2,55.21,75760.0,52.0146,52.0335,51.93,51.9394,75760.0
2018-10-31 14:45:00,55.22,55.25,55.13,55.13,28040.0,51.9488,51.977,51.8641,51.8641,28040.0
2018-10-31 14:50:00,55.12,55.19,55.09,55.17,41069.0,51.8547,51.9206,51.8265,51.9018,41069.0
2018-10-31 14:55:00,55.17,55.29,55.14,55.29,38598.0,51.9018,52.0146,51.8735,52.0146,38598.0
2018-10-31 15:00:00,55.29,55.38,55.26,55.37,55619.0,52.0146,52.0993,51.9864,52.0899,55619.0
2018-10-31 15:05:00,55.38,55.39,55.25,55.25,59220.0,52.0993,52.1087,51.977,51.977,59220.0
2018-10-31 15:10:00,55.24,55.31,55.23,55.28,46627.0,51.9676,52.0335,51.9582,52.0052,46627.0
2018-10-31 15:15:00,55.27,55.31,55.2,55.2,47241.0,51.9958,52.0335,51.93,51.93,47241.0
2018-10-31 15:20:00,55.2,55.23,54.92,55.0,129383.0,51.93,51.9582,51.6666,51.7418,129383.0
2018-10-31 15:25:00,55.0,55.01,54.8,54.95,111911.0,51.7418,51.7512,51.5537,51.6948,111911.0
2018-10-31 15:30:00,54.94,55.05,54.92,54.99,105838.0,51.6854,51.7889,51.6666,51.7324,105838.0
2018-10-31 15:35:00,55.0,55.04,54.91,54.94,102452.0,51.7418,51.7795,51.6572,51.6854,102452.0
2018-10-31 15:40:00,54.94,55.03,54.82,54.82,116697.0,51.6854,51.77,51.5725,51.5725,116697.0
2018-10-31 15:45:00,54.83,54.94,54.75,54.78,127462.0,51.5819,51.6854,51.5066,51.5349,127462.0
2018-10-31 15:50:00,54.77,54.83,54.76,54.8,135810.0,51.5255,51.5819,51.516,51.5537,135810.0
2018-10-31 15:55:00,54.79,54.84,54.68,54.76,403621.0,51.5443,51.5913,51.4408,51.516,403621.0
2018-11-01 09:30:00,54.89,55.15,54.89,55.09,126676.0,51.6383,51.8829,51.6383,51.8265,126676.0
2018-11-01 09:35:00,55.1,55.23,55.0,55.14,70588.0,51.8359,51.9582,51.7418,51.8735,70588.0
2018-11-01 09:40:00,55.15,55.16,54.88,54.97,85140.0,51.8829,51.8923,51.6289,51.7136,85140.0
2018-11-01 09:45:00,54.99,54.99,54.79,54.93,70668.0,51.7324,51.7324,51.5443,51.676,70668.0
2018-11-01 09:50:00,54.92,55.06,54.83,54.99,71291.0,51.6666,51.7983,51.5819,51.7324,71291.0
2018-11-01 09:55:00,55.0,55.12,54.96,55.09,121992.0,51.7418,51.8547,51.7042,51.8265,121992.0
2018-11-01 10:00:00,55.07,55.16,54.95,55.02,87718.0,51.8077,51.8923,51.6948,51.7606,87718.0
2018-11-01 10:05:00,55.02,55.13,54.85,54.92,69854.0,51.7606,51.8641,51.6007,51.6666,69854.0
2018-11-01 10:10:00,54.92,55.36,54.92,55.3,136703.0,51.6666,52.0805,51.6666,52.0241,136703.0
2018-11-01 10:15:00,55.29,55.38,55.2,55.22,47416.0,52.0146,52.0993,51.93,51.9488,47416.0
2018-11-01 10:20:00,55.23,55.26,55.13,55.23,36999.0,51.9582,51.9864,51.8641,51.9582,36999.0
2018-11-01 10:25:00,55.24,55.33,55.18,55.27,29655.0,51.9676,52.0523,51.9112,51.9958,29655.0
2018-11-01 10:30:00,55.28,55.36,55.23,55.24,57582.0,52.0052,52.0805,51.9582,51.9676,57582.0
2018-11-01 10:35:00,55.25,55.38,55.22,55.26,47761.0,51.977,52.0993,51.9488,51.9864,47761.0
2018-11-01 10:40:00,55.25,55.26,55.13,55.25,40981.0,51.977,51.9864,51.8641,51.977,40981.0
2018-11-01 10:45:00,55.24,55.45,55.24,55.42,47127.0,51.9676,52.1652,51.9676,52.1369,47127.0
2018-11-01 10:50:00,55.41,55.47,55.29,55.3,55309.0,52.1275,52.184,52.0146,52.0241,55309.0
2018-11-01 10:55:00,55.3,55.33,55.26,55.3,70430.0,52.0241,52.0523,51.9864,52.0241,70430.0
2018-11-01 11:00:00,55.32,55.39,55.22,55.28,39941.0,52.0429,52.1087,51.9488,52.0052,39941.0
2018-11-01 11:05:00,55.29,55.34,55.17,55.24,88429.0,52.0146,52.0617,51.9018,51.9676,88429.0
2018-11-01 11:10:00,55.26,55.35,55.21,55.29,47666.0,51.9864,52.0711,51.9394,52.0146,47666.0
2018-11-01 11:15:00,55.3,55.49,55.3,55.47,43908.0,52.0241,52.2028,52.0241,52.184,43908.0
2018-11-01 11:20:00,55.47,55.64,55.46,55.63,52572.0,52.184,52.3439,52.1746,52.3345,52572.0
2018-11-01 11:25:00,55.62,55.63,55.54,55.6,32792.0,52.3251,52.3345,52.2498,52.3063,32792.0
2018-11-01 11:30:00,55.61,55.64,55.49,55.5,51266.0,52.3157,52.3439,52.2028,52.2122,51266.0
2018-11-01 11:35:00,55.5,55.57,55.47,55.52,59528.0,52.2122,52.2781,52.184,52.231,59528.0
2018-11-01 11:40:00,55.53,55.56,55.44,55.52,46572.0,52.2404,52.2687,52.1558,52.231,46572.0
2018-11-01 11:45:00,55.53,55.66,55.53,55.66,87050.0,52.2404,52.3627,52.2404,52.3627,87050.0
2018-11-01 11:50:00,55.66,55.69,55.57,55.67,67346.0,52.3627,52.3909,52.2781,52.3721,67346.0
2018-11-01 11:55:00,55.67,55.71,55.58,55.59,49228.0,52.3721,52.4098,52.2875,52.2969,49228.0
2018-11-01 12:00:00,55.59,55.62,55.56,55.61,32008.0,52.2969,52.3251,52.2687,52.3157,32008.0
2018-11-01 12:05:00,55.6,55.68,55.58,55.66,25231.0,52.3063,52.3815,52.2875,52.3627,25231.0
2018-11-01 12:10:00,55.66,55.67,55.6,55.63,23762.0,52.3627,52.3721,52.3063,52.3345,23762.0
2018-11-01 12:15:00,55.63,55.65,55.56,55.62,30857.0,52.3345,52.3533,52.2687,52.3251,30857.0
2018-11-01 12:20:00,55.63,55.74,55.63,55.74,38969.0,52.3345,52.438,52.3345,52.438,38969.0
2018-11-01 12:25:00,55.74,55.85,55.73,55.8,59115.0,52.438,52.5415,52.4286,52.4944,59115.0
2018-11-01 12:30:00,55.8,55.83,55.75,55.78,62606.0,52.4944,52.5227,52.4474,52.4756,62606.0
2018-11-01 12:35:00,55.77,55.82,55.74,55.82,33516.0,52.4662,52.5132,52.438,52.5132,33516.0
2018-11-01 12:40:00,55.82,56.0,55.82,55.99,58518.0,52.5132,52.6826,52.5132,52.6732,58518.0
2018-11-01 12:45:00,55.98,56.04,55.89,56.01,51397.0,52.6638,52.7202,52.5791,52.692,51397.0
2018-11-01 12:50:00,56.01,56.05,55.97,56.01,44386.0,52.692,52.7296,52.6544,52.692,44386.0
2018-11-01 12:55:00,56.01,56.04,55.99,56.0,68218.0,52.692,52.7202,52.6732,52.6826,68218.0
2018-11-01 13:00:00,56.0,56.02,55.92,55.94,121970.0,52.6826,52.7014,52.6073,52.6261,121970.0
2018-11-01 13:05:00,55.94,55.97,55.83,55.87,82692.0,52.6261,52.6544,52.5227,52.5603,82692.0
2018-11-01 13:10:00,55.87,55.91,55.87,55.88,44606.0,52.5603,52.5979,52.5603,52.5697,44606.0
2018-11-01 13:15:00,55.88,55.93,55.83,55.89,57208.0,52.5697,52.6167,52.5227,52.5791,57208.0
2018-11-01 13:20:00,55.89,55.97,55.85,55.96,36278.0,52.5791,52.6544,52.5415,52.645,36278.0
2018-11-01 13:25:00,55.96,56.02,55.95,56.02,52513.0,52.645,52.7014,52.6355,52.7014,52513.0
2018-11-01 13:30:00,56.02,56.15,56.02,56.1,77843.0,52.7014,52.8237,52.7014,52.7767,77843.0
2018-11-01 13:35:00,56.1,56.13,56.03,56.04,28581.0,52.7767,52.8049,52.7108,52.7202,28581.0
2018-11-01 13:40:00,56.03,56.1,56.02,56.06,33825.0,52.7108,52.7767,52.7014,52.739,33825.0
2018-11-01 13:45:00,56.07,56.12,55.98,56.02,58133.0,52.7484,52.7955,52.6638,52.7014,58133.0
2018-11-01 13:50:00,56.02,56.04,55.97,56.0,52920.0,52.7014,52.7202,52.6544,52.6826,52920.0
2018-11-01 13:55:00,55.99,56.01,55.93,55.94,51348.0,52.6732,52.692,52.6167,52.6261,51348.0
2018-11-01 14:00:00,55.95,56.0,55.91,55.94,48707.0,52.6355,52.6826,52.5979,52.6261,48707.0
2018-11-01 14:05:00,55.93,55.95,55.87,55.9,52369.0,52.6167,52.6355,52.5603,52.5885,52369.0
2018-11-01 14:10:00,55.9,55.96,55.88,55.96,42703.0,52.5885,52.645,52.5697,52.645,42703.0
2018-11-01 14:15:00,55.96,56.1,55.95,56.1,39770.0,52.645,52.7767,52.6355,52.7767,39770.0
2018-11-01 14:20:00,56.1,56.2,56.09,56.2,70021.0,52.7767,52.8707,52.7673,52.8707,70021.0
2018-11-01 14:25:00,56.18,56.23,56.17,56.23,35901.0,52.8519,52.899,52.8425,52.899,35901.0
2018-11-01 14:30:00,56.22,56.22,56.1,56.14,36209.0,52.8896,52.8896,52.7767,52.8143,36209.0
2018-11-01 14:35:00,56.14,56.17,56.06,56.08,52876.0,52.8143,52.8425,52.739,52.7578,52876.0
2018-11-01 14:40:00,56.07,56.14,56.04,56.12,33832.0,52.7484,52.8143,52.7202,52.7955,33832.0
2018-11-01 14:45:00,56.12,56.14,55.97,55.98,63737.0,52.7955,52.8143,52.6544,52.6638,63737.0
2018-11-01 14:50:00,55.98,55.99,55.9,55.91,86734.0,52.6638,52.6732,52.5885,52.5979,86734.0
2018-11-01 14:55:00,55.92,56.0,55.91,55.96,60391.0,52.6073,52.6826,52.5979,52.645,60391.0
2018-11-01 15:00:00,55.97,55.97,55.88,55.92,44509.0,52.6544,52.6544,52.5697,52.6073,44509.0
2018-11-01 15:05:00,55.92,55.97,55.82,55.94,81301.0,52.6073,52.6544,52.5132,52.6261,81301.0
2018-11-01 15:10:00,55.94,55.99,55.89,55.98,54961.0,52.6261,52.6732,52.5791,52.6638,54961.0
2018-11-01 15:15:00,55.98,56.12,55.92,56.12,62921.0,52.6638,52.7955,52.6073,52.7955,62921.0
2018-11-01 15:20:00,56.13,56.13,56.05,56.09,74904.0,52.8049,52.8049,52.7296,52.7673,74904.0
2018-11-01 15:25:00,56.09,56.16,56.07,56.12,76074.0,52.7673,52.8331,52.7484,52.7955,76074.0
2018-11-01 15:30:00,56.12,56.13,56.03,56.13,91722.0,52.7955,52.8049,52.7108,52.8049,91722.0
2018-11-01 15:35:00,56.14,56.19,56.12,56.18,80090.0,52.8143,52.8613,52.7955,52.8519,80090.0
2018-11-01 15:40:00,56.17,56.22,56.11,56.22,122031.0,52.8425,52.8896,52.7861,52.8896,122031.0
2018-11-01 15:45:00,56.21,56.21,56.06,56.18,196912.0,52.8801,52.8801,52.739,52.8519,196912.0
2018-11-01 15:50:00,56.17,56.19,56.12,56.16,181593.0,52.8425,52.8613,52.7955,52.8331,181593.0
2018-11-01 15:55:00,56.16,56.19,56.01,56.04,384171.0,52.8331,52.8613,52.692,52.7202,384171.0
2018-11-02 09:30:00,56.5,57.03,56.42,56.85,263026.0,53.153,53.6516,53.0777,53.4822,263026.0
2018-11-02 09:35:00,56.82,57.0,56.8,56.89,67835.0,53.454,53.6233,53.4352,53.5199,67835.0
2018-11-02 09:40:00,56.88,56.97,56.75,56.9,97086.0,53.5105,53.5951,53.3882,53.5293,97086.0
2018-11-02 09:45:00,56.91,57.03,56.85,56.96,154159.0,53.5387,53.6516,53.4822,53.5857,154159.0
2018-11-02 09:50:00,56.95,56.96,56.58,56.67,89130.0,53.5763,53.5857,53.2282,53.3129,89130.0
2018-11-02 09:55:00,56.68,56.85,56.57,56.83,65333.0,53.3223,53.4822,53.2188,53.4634,65333.0
2018-11-02 10:00:00,56.84,56.87,56.55,56.57,78927.0,53.4728,53.501,53.2,53.2188,78927.0
2018-11-02 10:05:00,56.56,56.6,56.42,56.6,63638.0,53.2094,53.247,53.0777,53.247,63638.0
2018-11-02 10:10:00,56.61,56.74,56.5,56.72,49930.0,53.2564,53.3787,53.153,53.3599,49930.0
2018-11-02 10:15:00,56.73,56.84,56.57,56.81,64992.0,53.3693,53.4728,53.2188,53.4446,64992.0
2018-11-02 10:20:00,56.82,56.88,56.78,56.81,48473.0,53.454,53.5105,53.4164,53.4446,48473.0
2018-11-02 10:25:00,56.81,56.85,56.61,56.61,43642.0,53.4446,53.4822,53.2564,53.2564,43642.0
2018-11-02 10:30:00,56.62,56.66,56.48,56.48,54021.0,53.2659,53.3035,53.1342,53.1342,54021.0
2018-11-02 10:35:00,56.48,56.48,56.21,56.27,70077.0,53.1342,53.1342,52.8801,52.9366,70077.0
2018-11-02 10:40:00,56.25,56.31,56.08,56.29,53144.0,52.9178,52.9742,52.7578,52.9554,53144.0
2018-11-02 10:45:00,56.31,56.46,56.31,56.4,46925.0,52.9742,53.1153,52.9742,53.0589,46925.0
2018-11-02 10:50:00,56.41,56.58,56.41,56.57,175489.0,53.0683,53.2282,53.0683,53.2188,175489.0
2018-11-02 10:55:00,56.55,56.57,56.39,56.51,72748.0,53.2,53.2188,53.0495,53.1624,72748.0
2018-11-02 11:00:00,56.52,56.53,56.2,56.22,68779.0,53.1718,53.1812,52.8707,52.8896,68779.0
2018-11-02 11:05:00,56.22,56.34,56.15,56.34,51760.0,52.8896,53.0024,52.8237,53.0024,51760.0
2018-11-02 11:10:00,56.33,56.37,56.13,56.14,54546.0,52.993,53.0307,52.8049,52.8143,54546.0
2018-11-02 11:15:00,56.14,56.21,56.06,56.1,47562.0,52.8143,52.8801,52.739,52.7767,47562.0
2018-11-02 11:20:00,56.1,56.11,55.92,56.06,71334.0,52.7767,52.7861,52.6073,52.739,71334.0
2018-11-02 11:25:00,56.07,56.08,55.83,55.97,88156.0,52.7484,52.7578,52.5227,52.6544,88156.0
2018-11-02 11:30:00,55.98,56.11,55.92,56.07,92593.0,52.6638,52.7861,52.6073,52.7484,92593.0
2018-11-02 11:35:00,56.07,56.16,56.02,56.15,52328.0,52.7484,52.8331,52.7014,52.8237,52328.0
2018-11-02 11:40:00,56.16,56.21,56.07,56.14,49076.0,52.8331,52.8801,52.7484,52.8143,49076.0
2018-11-02 11:45:00,56.14,56.16,55.97,56.01,80977.0,52.8143,52.8331,52.6544,52.692,80977.0
2018-11-02 11:50:00,56.02,56.05,55.94,55.99,73678.0,52.7014,52.7296,52.6261,52.6732,73678.0
2018-11-02 11:55:00,55.97,56.12,55.97,56.08,65406.0,52.6544,52.7955,52.6544,52.7578,65406.0
2018-11-02 12:00:00,56.09,56.15,55.92,55.95,62420.0,52.7673,52.8237,52.6073,52.6355,62420.0
2018-11-02 12:05:00,55.96,56.02,55.83,55.85,50475.0,52.645,52.7014,52.5227,52.5415,50475.0
2018-11-02 12:10:00,55.85,55.93,55.81,55.93,35004.0,52.5415,52.6167,52.5038,52.6167,35004.0
2018-11-02 12:15:00,55.93,56.05,55.91,56.0,33293.0,52.6167,52.7296,52.5979,52.6826,33293.0
2018-11-02 12:20:00,56.01,56.03,55.94,56.02,37008.0,52.692,52.7108,52.6261,52.7014,37008.0
2018-11-02 12:25:00,56.02,56.04,55.86,56.02,61245.0,52.7014,52.7202,52.5509,52.7014,61245.0
2018-11-02 12:30:00,56.02,56.03,55.86,55.88,67648.0,52.7014,52.7108,52.5509,52.5697,67648.0
2018-11-02 12:35:00,55.88,55.92,55.72,55.8,53719.0,52.5697,52.6073,52.4192,52.4944,53719.0
2018-11-02 12:40:00,55.81,55.94,55.8,55.89,37529.0,52.5038,52.6261,52.4944,52.5791,37529.0
2018-11-02 12:45:00,55.89,55.96,55.82,55.9,44259.0,52.5791,52.645,52.5132,52.5885,44259.0
2018-11-02 12:50:00,55.91,55.94,55.75,55.78,36565.0,52.5979,52.6261,52.4474,52.4756,36565.0
2018-11-02 12:55:00,55.77,55.78,55.64,55.75,57094.0,52.4662,52.4756,52.3439,52.4474,57094.0
2018-11-02 13:00:00,55.78,55.78,55.67,55.73,53515.0,52.4756,52.4756,52.3721,52.4286,53515.0
2018-11-02 13:05:00,55.72,55.9,55.64,55.89,56666.0,52.4192,52.5885,52.3439,52.5791,56666.0
2018-11-02 13:10:00,55.9,56.0,55.88,55.99,28904.0,52.5885,52.6826,52.5697,52.6732,28904.0
2018-11-02 13:15:00,56.0,56.02,55.92,56.01,45427.0,52.6826,52.7014,52.6073,52.692,45427.0
2018-11-02 13:20:00,56.02,56.04,55.92,56.0,49277.0,52.7014,52.7202,52.6073,52.6826,49277.0
2018-11-02 13:25:00,56.0,56.0,55.89,55.95,45026.0,52.6826,52.6826,52.5791,52.6355,45026.0
2018-11-02 13:30:00,55.95,55.99,55.9,55.92,32814.0,52.6355,52.6732,52.5885,52.6073,32814.0
2018-11-02 13:35:00,55.93,55.94,55.82,55.88,47207.0,52.6167,52.6261,52.5132,52.5697,47207.0
2018-11-02 13:40:00,55.87,55.95,55.79,55.9,96077.0,52.5603,52.6355,52.485,52.5885,96077.0
2018-11-02 13:45:00,55.91,56.01,55.9,55.97,34471.0,52.5979,52.692,52.5885,52.6544,34471.0
2018-11-02 13:50:00,56.0,56.02,55.89,55.92,33614.0,52.6826,52.7014,52.5791,52.6073,33614.0
2018-11-02 13:55:00,55.93,56.01,55.92,55.95,43470.0,52.6167,52.692,52.6073,52.6355,43470.0
2018-11-02 14:00:00,55.95,55.96,55.88,55.91,49503.0,52.6355,52.645,52.5697,52.5979,49503.0
2018-11-02 14:05:00,55.9,55.92,55.85,55.85,47859.0,52.5885,52.6073,52.5415,52.5415,47859.0
2018-11-02 14:10:00,55.87,55.89,55.74,55.76,37402.0,52.5603,52.5791,52.438,52.4568,37402.0
2018-11-02 14:15:00,55.77,55.87,55.74,55.87,41667.0,52.4662,52.5603,52.438,52.5603,41667.0
2018-11-02 14:20:00,55.87,55.87,55.77,55.81,35607.0,52.5603,52.5603,52.4662,52.5038,35607.0
2018-11-02 14:25:00,55.81,56.26,55.81,56.2,114389.0,52.5038,52.9272,52.5038,52.8707,114389.0
2018-11-02 14:30:00,56.19,56.2,55.94,55.99,178118.0,52.8613,52.8707,52.6261,52.6732,178118.0
2018-11-02 14:35:00,55.99,56.03,55.93,55.94,50876.0,52.6732,52.7108,52.6167,52.6261,50876.0
2018-11-02 14:40:00,55.94,56.07,55.94,55.99,41571.0,52.6261,52.7484,52.6261,52.6732,41571.0
2018-11-02 14:45:00,56.0,56.02,55.95,55.99,24947.0,52.6826,52.7014,52.6355,52.6732,24947.0
2018-11-02 14:50:00,55.98,56.03,55.96,55.97,34661.0,52.6638,52.7108,52.645,52.6544,34661.0
2018-11-02 14:55:00,55.97,56.05,55.93,55.98,51875.0,52.6544,52.7296,52.6167,52.6638,51875.0
2018-11-02 15:00:00,55.99,56.04,55.85,55.93,60161.0,52.6732,52.7202,52.5415,52.6167,60161.0
2018-11-02 15:05:00,55.93,56.04,55.92,56.0,40930.0,52.6167,52.7202,52.6073,52.6826,40930.0
2018-11-02 15:10:00,56.0,56.15,56.0,56.06,51352.0,52.6826,52.8237,52.6826,52.739,51352.0
2018-11-02 15:15:00,56.06,56.09,55.98,56.03,50380.0,52.739,52.7673,52.6638,52.7108,50380.0
2018-11-02 15:20:00,56.04,56.19,56.03,56.19,48587.0,52.7202,52.8613,52.7108,52.8613,48587.0
2018-11-02 15:25:00,56.19,56.21,56.08,56.16,54004.0,52.8613,52.8801,52.7578,52.8331,54004.0
2018-11-02 15:30:00,56.16,56.16,56.07,56.09,68822.0,52.8331,52.8331,52.7484,52.7673,68822.0
2018-11-02 15:35:00,56.09,56.11,56.02,56.09,94526.0,52.7673,52.7861,52.7014,52.7673,94526.0
2018-11-02 15:40:00,56.09,56.19,56.07,56.19,94767.0,52.7673,52.8613,52.7484,52.8613,94767.0
2018-11-02 15:45:00,56.19,56.23,56.13,56.23,137263.0,52.8613,52.899,52.8049,52.899,137263.0
2018-11-02 15:50:00,56.23,56.25,56.14,56.14,168651.0,52.899,52.9178,52.8143,52.8143,168651.0
2018-11-02 15:55:00,56.14,56.17,56.05,56.13,295683.0,52.8143,52.8425,52.7296,52.8049,295683.0
2018-11-05 09:30:00,56.02,56.09,55.67,55.96,157169.0,52.7014,52.7673,52.3721,52.645,157169.0
2018-11-05 09:35:00,55.98,56.38,55.88,56.33,87050.0,52.6638,53.0401,52.5697,52.993,87050.0
2018-11-05 09:40:00,56.32,56.32,56.12,56.15,44839.0,52.9836,52.9836,52.7955,52.8237,44839.0
2018-11-05 09:45:00,56.17,56.23,55.94,56.04,51994.0,52.8425,52.899,52.6261,52.7202,51994.0
2018-11-05 09:50:00,56.06,56.11,55.65,55.92,93728.0,52.739,52.7861,52.3533,52.6073,93728.0
2018-11-05 09:55:00,55.94,56.02,55.82,55.85,80193.0,52.6261,52.7014,52.5132,52.5415,80193.0
2018-11-05 10:00:00,55.89,55.94,55.77,55.91,27901.0,52.5791,52.6261,52.4662,52.5979,27901.0
2018-11-05 10:05:00,55.92,55.92,55.66,55.67,69565.0,52.6073,52.6073,52.3627,52.3721,69565.0
2018-11-05 10:10:00,55.67,55.68,55.55,55.62,45586.0,52.3721,52.3815,52.2592,52.3251,45586.0
2018-11-05 10:15:00,55.63,55.77,55.57,55.75,30014.0,52.3345,52.4662,52.2781,52.4474,30014.0
2018-11-05 10:20:00,55.75,55.83,55.66,55.83,46233.0,52.4474,52.5227,52.3627,52.5227,46233.0
2018-11-05 10:25:00,55.84,55.85,55.72,55.78,47443.0,52.5321,52.5415,52.4192,52.4756,47443.0
2018-11-05 10:30:00,55.79,55.95,55.79,55.85,36191.0,52.485,52.6355,52.485,52.5415,36191.0
2018-11-05 10:35:00,55.85,55.86,55.71,55.76,59012.0,52.5415,52.5509,52.4098,52.4568,59012.0
2018-11-05 10:40:00,55.76,55.91,55.71,55.84,50683.0,52.4568,52.5979,52.4098,52.5321,50683.0
2018-11-05 10:45:00,55.84,55.84,55.73,55.79,32847.0,52.5321,52.5321,52.4286,52.485,32847.0
2018-11-05 10:50:00,55.79,55.95,55.79,55.88,41058.0,52.485,52.6355,52.485,52.5697,41058.0
2018-11-05 10:55:00,55.87,55.89,55.78,55.82,57915.0,52.5603,52.5791,52.4756,52.5132,57915.0
2018-11-05 11:00:00,55.82,55.88,55.78,55.88,55733.0,52.5132,52.5697,52.4756,52.5697,55733.0
2018-11-05 11:05:00,55.88,55.91,55.76,55.77,50094.0,52.5697,52.5979,52.4568,52.4662,50094.0
2018-11-05 11:10:00,55.77,55.81,55.68,55.71,45809.0,52.4662,52.5038,52.3815,52.4098,45809.0
2018-11-05 11:15:00,55.7,55.83,55.7,55.74,44295.0,52.4004,52.5227,52.4004,52.438,44295.0
2018-11-05 11:20:00,55.74,55.78,55.69,55.72,34258.0,52.438,52.4756,52.3909,52.4192,34258.0
2018-11-05 11:25:00,55.73,55.8,55.7,55.79,36567.0,52.4286,52.4944,52.4004,52.485,36567.0
2018-11-05 11:30:00,55.79,55.79,55.71,55.77,42920.0,52.485,52.485,52.4098,52.4662,42920.0
2018-11-05 11:35:00,55.76,55.85,55.76,55.8,69135.0,52.4568,52.5415,52.4568,52.4944,69135.0
2018-11-05 11:40:00,55.8,55.86,55.77,55.83,81811.0,52.4944,52.5509,52.4662,52.5227,81811.0
2018-11-05 11:45:00,55.83,55.89,55.78,55.85,100976.0,52.5227,52.5791,52.4756,52.5415,100976.0
2018-11-05 11:50:00,55.85,56.13,55.85,56.1,47023.0,52.5415,52.8049,52.5415,52.7767,47023.0
2018-11-05 11:55:00,56.1,56.24,56.09,56.18,47007.0,52.7767,52.9084,52.7673,52.8519,47007.0
2018-11-05 12:00:00,56.19,56.2,56.11,56.13,38142.0,52.8613,52.8707,52.7861,52.8049,38142.0
2018-11-05 12:05:00,56.14,56.15,56.06,56.06,26842.0,52.8143,52.8237,52.739,52.739,26842.0
2018-11-05 12:10:00,56.05,56.12,56.01,56.1,38086.0,52.7296,52.7955,52.692,52.7767,38086.0
2018-11-05 12:15:00,56.09,56.1,56.04,56.08,22754.0,52.7673,52.7767,52.7202,52.7578,22754.0
2018-11-05 12:20:00,56.09,56.16,56.08,56.15,25395.0,52.7673,52.8331,52.7578,52.8237,25395.0
2018-11-05 12:25:00,56.15,56.22,56.12,56.16,96609.0,52.8237,52.8896,52.7955,52.8331,96609.0
2018-11-05 12:30:00,56.16,56.18,56.0,56.02,24362.0,52.8331,52.8519,52.6826,52.7014,24362.0
2018-11-05 12:35:00,56.03,56.03,55.91,55.91,27314.0,52.7108,52.7108,52.5979,52.5979,27314.0
2018-11-05 12:40:00,55.91,55.92,55.89,55.9,18816.0,52.5979,52.6073,52.5791,52.5885,18816.0
2018-11-05 12:45:00,55.89,55.98,55.88,55.98,36099.0,52.5791,52.6638,52.5697,52.6638,36099.0
2018-11-05 12:50:00,55.97,55.99,55.88,55.93,54682.0,52.6544,52.6732,52.5697,52.6167,54682.0
2018-11-05 12:55:00,55.93,55.98,55.9,55.91,25889.0,52.6167,52.6638,52.5885,52.5979,25889.0
2018-11-05 13:00:00,55.9,55.91,55.82,55.84,36788.0,52.5885,52.5979,52.5132,52.5321,36788.0
2018-11-05 13:05:00,55.84,55.86,55.77,55.86,29857.0,52.5321,52.5509,52.4662,52.5509,29857.0
2018-11-05 13:10:00,55.86,55.91,55.82,55.91,25779.0,52.5509,52.5979,52.5132,52.5979,25779.0
2018-11-05 13:15:00,55.91,55.99,55.88,55.98,41014.0,52.5979,52.6732,52.5697,52.6638,41014.0
2018-11-05 13:20:00,55.99,56.04,55.98,55.99,27681.0,52.6732,52.7202,52.6638,52.6732,27681.0
2018-11-05 13:25:00,55.98,56.02,55.97,55.97,22156.0,52.6638,52.7014,52.6544,52.6544,22156.0
2018-11-05 13:30:00,55.97,56.11,55.97,56.06,34048.0,52.6544,52.7861,52.6544,52.739,34048.0
2018-11-05 13:35:00,56.07,56.17,56.04,56.12,28417.0,52.7484,52.8425,52.7202,52.7955,28417.0
2018-11-05 13:40:00,56.12,56.16,56.11,56.15,25762.0,52.7955,52.8331,52.7861,52.8237,25762.0
2018-11-05 13:45:00,56.15,56.23,56.15,56.22,24797.0,52.8237,52.899,52.8237,52.8896,24797.0
2018-11-05 13:50:00,56.22,56.25,56.18,56.22,32318.0,52.8896,52.9178,52.8519,52.8896,32318.0
2018-11-05 13:55:00,56.22,56.26,56.19,56.2,38098.0,52.8896,52.9272,52.8613,52.8707,38098.0
2018-11-05 14:00:00,56.21,56.23,56.13,56.13,35777.0,52.8801,52.899,52.8049,52.8049,35777.0
2018-11-05 14:05:00,56.13,56.18,56.12,56.14,25013.0,52.8049,52.8519,52.7955,52.8143,25013.0
2018-11-05 14:10:00,56.13,56.17,56.11,56.13,24445.0,52.8049,52.8425,52.7861,52.8049,24445.0
2018-11-05 14:15:00,56.13,56.2,56.09,56.2,66118.0,52.8049,52.8707,52.7673,52.8707,66118.0
2018-11-05 14:20:00,56.2,56.33,56.2,56.27,48848.0,52.8707,52.993,52.8707,52.9366,48848.0
2018-11-05 14:25:00,56.27,56.37,56.26,56.37,35725.0,52.9366,53.0307,52.9272,53.0307,35725.0
2018-11-05 14:30:00,56.36,56.36,56.28,56.34,16446.0,53.0213,53.0213,52.946,53.0024,16446.0
2018-11-05 14:35:00,56.34,56.34,56.24,56.25,45638.0,53.0024,53.0024,52.9084,52.9178,45638.0
2018-11-05 14:40:00,56.25,56.32,56.24,56.32,25753.0,52.9178,52.9836,52.9084,52.9836,25753.0
2018-11-05 14:45:00,56.33,56.36,56.24,56.25,33218.0,52.993,53.0213,52.9084,52.9178,33218.0
2018-11-05 14:50:00,56.25,56.31,56.23,56.28,24444.0,52.9178,52.9742,52.899,52.946,24444.0
2018-11-05 14:55:00,56.28,56.3,56.23,56.27,33155.0,52.946,52.9648,52.899,52.9366,33155.0
2018-11-05 15:00:00,56.28,56.29,56.18,56.2,29951.0,52.946,52.9554,52.8519,52.8707,29951.0
2018-11-05 15:05:00,56.2,56.28,56.2,56.23,30124.0,52.8707,52.946,52.8707,52.899,30124.0
2018-11-05 15:10:00,56.24,56.35,56.24,56.29,31940.0,52.9084,53.0119,52.9084,52.9554,31940.0
2018-11-05 15:15:00,56.28,56.29,56.17,56.19,66755.0,52.946,52.9554,52.8425,52.8613,66755.0
2018-11-05 15:20:00,56.2,56.22,56.17,56.18,43325.0,52.8707,52.8896,52.8425,52.8519,43325.0
2018-11-05 15:25:00,56.17,56.18,56.11,56.16,63116.0,52.8425,52.8519,52.7861,52.8331,63116.0
2018-11-05 15:30:00,56.17,56.19,56.11,56.16,55918.0,52.8425,52.8613,52.7861,52.8331,55918.0
2018-11-05 15:35:00,56.16,56.19,56.11,56.12,71183.0,52.8331,52.8613,52.7861,52.7955,71183.0
2018-11-05 15:40:00,56.13,56.16,56.08,56.1,69203.0,52.8049,52.8331,52.7578,52.7767,69203.0
2018-11-05 15:45:00,56.09,56.12,56.03,56.08,107768.0,52.7673,52.7955,52.7108,52.7578,107768.0
2018-11-05 15:50:00,56.08,56.08,56.0,56.01,157067.0,52.7578,52.7578,52.6826,52.692,157067.0
2018-11-05 15:55:00,56.01,56.14,56.01,56.08,291301.0,52.692,52.8143,52.692,52.7578,291301.0
2018-11-06 09:30:00,55.71,55.87,55.19,55.58,133809.0,52.7405,52.8919,52.2482,52.6174,133809.0
2018-11-06 09:35:00,55.59,55.66,55.43,55.49,74466.0,52.6269,52.6931,52.4754,52.5322,74466.0
2018-11-06 09:40:00,55.49,55.52,55.34,55.39,31853.0,52.5322,52.5606,52.3902,52.4375,31853.0
2018-11-06 09:45:00,55.39,55.39,55.16,55.17,35504.0,52.4375,52.4375,52.2198,52.2292,35504.0
2018-11-06 09:50:00,55.17,55.17,55.03,55.14,51519.0,52.2292,52.2292,52.0967,52.2008,51519.0
2018-11-06 09:55:00,55.15,55.15,54.93,54.96,86070.0,52.2103,52.2103,52.002,52.0304,86070.0
2018-11-06 10:00:00,54.96,54.97,54.81,54.81,104124.0,52.0304,52.0399,51.8884,51.8884,104124.0
2018-11-06 10:05:00,54.82,54.9,54.75,54.87,80006.0,51.8979,51.9736,51.8316,51.9452,80006.0
2018-11-06 10:10:00,54.86,54.98,54.8,54.96,57118.0,51.9358,52.0494,51.879,52.0304,57118.0
2018-11-06 10:15:00,54.95,55.02,54.94,55.0,52106.0,52.021,52.0872,52.0115,52.0683,52106.0
2018-11-06 10:20:00,54.99,55.06,54.98,55.05,56814.0,52.0588,52.1251,52.0494,52.1156,56814.0
2018-11-06 10:25:00,55.05,55.08,54.95,54.98,74718.0,52.1156,52.144,52.021,52.0494,74718.0
2018-11-06 10:30:00,54.98,55.16,54.97,55.15,68960.0,52.0494,52.2198,52.0399,52.2103,68960.0
2018-11-06 10:35:00,55.15,55.2,54.97,55.0,103044.0,52.2103,52.2576,52.0399,52.0683,103044.0
2018-11-06 10:40:00,55.0,55.1,54.96,55.08,65882.0,52.0683,52.163,52.0304,52.144,65882.0
2018-11-06 10:45:00,55.08,55.15,55.03,55.07,65984.0,52.144,52.2103,52.0967,52.1346,65984.0
2018-11-06 10:50:00,55.07,55.19,55.01,55.18,61493.0,52.1346,52.2482,52.0778,52.2387,61493.0
2018-11-06 10:55:00,55.17,55.34,55.15,55.3,60373.0,52.2292,52.3902,52.2103,52.3523,60373.0
2018-11-06 11:00:00,55.31,55.32,55.16,55.19,65129.0,52.3618,52.3712,52.2198,52.2482,65129.0
2018-11-06 11:05:00,55.2,55.3,55.15,55.27,68578.0,52.2576,52.3523,52.2103,52.3239,68578.0
2018-11-06 11:10:00,55.26,55.38,55.22,55.38,44559.0,52.3144,52.428,52.2766,52.428,44559.0
2018-11-06 11:15:00,55.38,55.39,55.22,55.22,26559.0,52.428,52.4375,52.2766,52.2766,26559.0
2018-11-06 11:20:00,55.23,55.29,55.19,55.28,49490.0,52.286,52.3428,52.2482,52.3334,49490.0
2018-11-06 11:25:00,55.28,55.31,55.19,55.2,31701.0,52.3334,52.3618,52.2482,52.2576,31701.0
2018-11-06 11:30:00,55.21,55.23,55.12,55.16,40429.0,52.2671,52.286,52.1819,52.2198,40429.0
2018-11-06 11:35:00,55.17,55.22,55.15,55.2,56413.0,52.2292,52.2766,52.2103,52.2576,56413.0
2018-11-06 11:40:00,55.2,55.22,55.14,55.16,39484.0,52.2576,52.2766,52.2008,52.2198,39484.0
2018-11-06 11:45:00,55.16,55.16,55.1,55.16,42497.0,52.2198,52.2198,52.163,52.2198,42497.0
2018-11-06 11:50:00,55.16,55.16,55.1,55.12,42519.0,52.2198,52.2198,52.163,52.1819,42519.0
2018-11-06 11:55:00,55.13,55.24,55.12,55.19,53210.0,52.1914,52.2955,52.1819,52.2482,53210.0
2018-11-06 12:00:00,55.19,55.19,55.1,55.14,35928.0,52.2482,52.2482,52.163,52.2008,35928.0
2018-11-06 12:05:00,55.14,55.23,55.13,55.16,49173.0,52.2008,52.286,52.1914,52.2198,49173.0
2018-11-06 12:10:00,55.16,55.16,55.07,55.08,58185.0,52.2198,52.2198,52.1346,52.144,58185.0
2018-11-06 12:15:00,55.07,55.14,55.05,55.11,46147.0,52.1346,52.2008,52.1156,52.1724,46147.0
2018-11-06 12:20:00,55.11,55.17,55.09,55.14,36142.0,52.1724,52.2292,52.1535,52.2008,36142.0
2018-11-06 12:25:00,55.15,55.15,54.96,55.05,124337.0,52.2103,52.2103,52.0304,52.1156,124337.0
2018-11-06 12:30:00,55.05,55.16,55.03,55.14,48215.0,52.1156,52.2198,52.0967,52.2008,48215.0
2018-11-06 12:35:00,55.13,55.16,55.05,55.05,52180.0,52.1914,52.2198,52.1156,52.1156,52180.0
2018-11-06 12:40:00,55.06,55.08,55.01,55.02,75682.0,52.1251,52.144,52.0778,52.0872,75682.0
2018-11-06 12:45:00,55.02,55.04,54.97,55.0,60138.0,52.0872,52.1062,52.0399,52.0683,60138.0
2018-11-06 12:50:00,55.0,55.01,54.95,54.97,28990.0,52.0683,52.0778,52.021,52.0399,28990.0
2018-11-06 12:55:00,54.97,55.01,54.9,55.01,98945.0,52.0399,52.0778,51.9736,52.0778,98945.0
2018-11-06 13:00:00,55.01,55.01,54.94,54.95,99045.0,52.0778,52.0778,52.0115,52.021,99045.0
2018-11-06 13:05:00,54.96,55.03,54.94,55.03,37679.0,52.0304,52.0967,52.0115,52.0967,37679.0
2018-11-06 13:10:00,55.03,55.12,55.02,55.1,64945.0,52.0967,52.1819,52.0872,52.163,64945.0
2018-11-06 13:15:00,55.11,55.32,55.1,55.3,42990.0,52.1724,52.3712,52.163,52.3523,42990.0
2018-11-06 13:20:00,55.32,55.37,55.3,55.35,38609.0,52.3712,52.4186,52.3523,52.3996,38609.0
2018-11-06 13:25:00,55.35,55.4,55.32,55.39,22256.0,52.3996,52.447,52.3712,52.4375,22256.0
2018-11-06 13:30:00,55.39,55.42,55.35,55.41,29826.0,52.4375,52.4659,52.3996,52.4564,29826.0
2018-11-06 13:35:00,55.41,55.47,55.4,55.44,20772.0,52.4564,52.5132,52.447,52.4848,20772.0
2018-11-06 13:40:00,55.44,55.45,55.39,55.41,18915.0,52.4848,52.4943,52.4375,52.4564,18915.0
2018-11-06 13:45:00,55.41,55.49,55.41,55.46,24475.0,52.4564,52.5322,52.4564,52.5038,24475.0
2018-11-06 13:50:00,55.47,55.47,55.4,55.4,16811.0,52.5132,52.5132,52.447,52.447,16811.0
2018-11-06 13:55:00,55.41,55.41,55.32,55.38,45907.0,52.4564,52.4564,52.3712,52.428,45907.0
2018-11-06 14:00:00,55.38,55.42,55.28,55.34,66918.0,52.428,52.4659,52.3334,52.3902,66918.0
2018-11-06 14:05:00,55.34,55.37,55.32,55.37,17977.0,52.3902,52.4186,52.3712,52.4186,17977.0
2018-11-06 14:10:00,55.36,55.37,55.3,55.32,20619.0,52.4091,52.4186,52.3523,52.3712,20619.0
2018-11-06 14:15:00,55.32,55.38,55.26,55.36,62388.0,52.3712,52.428,52.3144,52.4091,62388.0
2018-11-06 14:20:00,55.36,55.37,55.3,55.31,33679.0,52.4091,52.4186,52.3523,52.3618,33679.0
2018-11-06 14:25:00,55.3,55.31,55.11,55.15,78338.0,52.3523,52.3618,52.1724,52.2103,78338.0
2018-11-06 14:30:00,55.14,55.2,55.1,55.14,42922.0,52.2008,52.2576,52.163,52.2008,42922.0
2018-11-06 14:35:00,55.15,55.24,55.12,55.21,35362.0,52.2103,52.2955,52.1819,52.2671,35362.0
2018-11-06 14:40:00,55.21,55.25,55.18,55.22,49557.0,52.2671,52.305,52.2387,52.2766,49557.0
2018-11-06 14:45:00,55.22,55.27,55.21,55.22,40957.0,52.2766,52.3239,52.2671,52.2766,40957.0
2018-11-06 14:50:00,55.22,55.27,55.21,55.21,24815.0,52.2766,52.3239,52.2671,52.2671,24815.0
2018-11-06 14:55:00,55.22,55.22,55.01,55.01,85570.0,52.2766,52.2766,52.0778,52.0778,85570.0
2018-11-06 15:00:00,55.01,55.14,54.97,55.09,75193.0,52.0778,52.2008,52.0399,52.1535,75193.0
2018-11-06 15:05:00,55.08,55.16,55.08,55.12,52281.0,52.144,52.2198,52.144,52.1819,52281.0
2018-11-06 15:10:00,55.12,55.19,55.11,55.16,40993.0,52.1819,52.2482,52.1724,52.2198,40993.0
2018-11-06 15:15:00,55.18,55.19,55.15,55.16,21984.0,52.2387,52.2482,52.2103,52.2198,21984.0
2018-11-06 15:20:00,55.15,55.26,55.14,55.22,49845.0,52.2103,52.3144,52.2008,52.2766,49845.0
2018-11-06 15:25:00,55.21,55.25,55.18,55.23,55054.0,52.2671,52.305,52.2387,52.286,55054.0
2018-11-06 15:30:00,55.23,55.27,55.22,55.25,48105.0,52.286,52.3239,52.2766,52.305,48105.0
2018-11-06 15:35:00,55.26,55.29,55.21,55.25,99080.0,52.3144,52.3428,52.2671,52.305,99080.0
2018-11-06 15:40:00,55.24,55.3,55.23,55.23,100752.0,52.2955,52.3523,52.286,52.286,100752.0
2018-11-06 15:45:00,55.23,55.28,55.19,55.27,111536.0,52.286,52.3334,52.2482,52.3239,111536.0
2018-11-06 15:50:00,55.27,55.41,55.26,55.41,116923.0,52.3239,52.4564,52.3144,52.4564,116923.0
2018-11-06 15:55:00,55.41,55.49,55.39,55.46,344348.0,52.4564,52.5322,52.4375,52.5038,344348.0
2018-11-07 09:30:00,55.81,56.01,55.66,55.75,100819.0,52.8351,53.0245,52.6931,52.7783,100819.0
2018-11-07 09:35:00,55.76,56.23,55.64,56.21,100142.0,52.7878,53.2327,52.6742,53.2138,100142.0
2018-11-07 09:40:00,56.2,56.29,56.13,56.22,92420.0,53.2043,53.2895,53.1381,53.2233,92420.0
2018-11-07 09:45:00,56.22,56.24,55.87,55.91,57074.0,53.2233,53.2422,52.8919,52.9298,57074.0
2018-11-07 09:50:00,55.93,55.94,55.75,55.77,64681.0,52.9487,52.9582,52.7783,52.7973,64681.0
2018-11-07 09:55:00,55.77,55.92,55.77,55.87,68507.0,52.7973,52.9393,52.7973,52.8919,68507.0
2018-11-07 10:00:00,55.87,56.15,55.84,56.06,118065.0,52.8919,53.157,52.8635,53.0718,118065.0
2018-11-07 10:05:00,56.06,56.06,55.92,56.02,39754.0,53.0718,53.0718,52.9393,53.0339,39754.0
2018-11-07 10:10:00,56.02,56.17,55.99,56.16,59379.0,53.0339,53.1759,53.0055,53.1665,59379.0
2018-11-07 10:15:00,56.16,56.16,56.04,56.08,47797.0,53.1665,53.1665,53.0529,53.0907,47797.0
2018-11-07 10:20:00,56.08,56.18,56.03,56.13,63398.0,53.0907,53.1854,53.0434,53.1381,63398.0
2018-11-07 10:25:00,56.15,56.19,56.01,56.08,71014.0,53.157,53.1949,53.0245,53.0907,71014.0
2018-11-07 10:30:00,56.08,56.33,56.08,56.26,117801.0,53.0907,53.3274,53.0907,53.2611,117801.0
2018-11-07 10:35:00,56.26,56.41,56.25,56.38,101260.0,53.2611,53.4031,53.2517,53.3747,101260.0
2018-11-07 10:40:00,56.38,56.52,56.27,56.51,79185.0,53.3747,53.5073,53.2706,53.4978,79185.0
2018-11-07 10:45:00,56.5,56.77,56.5,56.74,85420.0,53.4883,53.744,53.4883,53.7156,85420.0
2018-11-07 10:50:00,56.73,57.07,56.72,56.79,374790.0,53.7061,54.028,53.6966,53.7629,374790.0
2018-11-07 10:55:00,56.81,56.89,56.75,56.84,77244.0,53.7818,53.8576,53.725,53.8102,77244.0
2018-11-07 11:00:00,56.88,56.89,56.73,56.76,52660.0,53.8481,53.8576,53.7061,53.7345,52660.0
2018-11-07 11:05:00,56.76,56.89,56.71,56.84,82696.0,53.7345,53.8576,53.6872,53.8102,82696.0
2018-11-07 11:10:00,56.84,56.89,56.77,56.8,74517.0,53.8102,53.8576,53.744,53.7724,74517.0
2018-11-07 11:15:00,56.81,56.88,56.73,56.79,55477.0,53.7818,53.8481,53.7061,53.7629,55477.0
2018-11-07 11:20:00,56.78,56.95,56.76,56.95,70932.0,53.7534,53.9144,53.7345,53.9144,70932.0
2018-11-07 11:25:00,56.95,56.99,56.86,56.97,65400.0,53.9144,53.9522,53.8292,53.9333,65400.0
2018-11-07 11:30:00,56.97,57.22,56.93,57.17,285516.0,53.9333,54.17,53.8954,54.1226,285516.0
2018-11-07 11:35:00,57.17,57.17,56.99,57.01,74866.0,54.1226,54.1226,53.9522,53.9712,74866.0
2018-11-07 11:40:00,57.01,57.04,56.91,56.95,72677.0,53.9712,53.9996,53.8765,53.9144,72677.0
2018-11-07 11:45:00,56.96,57.08,56.94,57.07,63799.0,53.9238,54.0374,53.9049,54.028,63799.0
2018-11-07 11:50:00,57.07,57.07,56.98,57.07,77635.0,54.028,54.028,53.9428,54.028,77635.0
2018-11-07 11:55:00,57.06,57.07,57.0,57.03,66402.0,54.0185,54.028,53.9617,53.9901,66402.0
2018-11-07 12:00:00,57.03,57.15,57.01,57.14,76392.0,53.9901,54.1037,53.9712,54.0942,76392.0
2018-11-07 12:05:00,57.14,57.23,57.13,57.19,59170.0,54.0942,54.1794,54.0848,54.1416,59170.0
2018-11-07 12:10:00,57.19,57.21,57.14,57.19,43365.0,54.1416,54.1605,54.0942,54.1416,43365.0
2018-11-07 12:15:00,57.18,57.24,57.14,57.22,63014.0,54.1321,54.1889,54.0942,54.17,63014.0
2018-11-07 12:20:00,57.22,57.25,57.11,57.2,59645.0,54.17,54.1984,54.0658,54.151,59645.0
2018-11-07 12:25:00,57.21,57.24,57.16,57.21,49714.0,54.1605,54.1889,54.1132,54.1605,49714.0
2018-11-07 12:30:00,57.2,57.23,57.1,57.18,45111.0,54.151,54.1794,54.0564,54.1321,45111.0
2018-11-07 12:35:00,57.18,57.2,57.11,57.13,99711.0,54.1321,54.151,54.0658,54.0848,99711.0
2018-11-07 12:40:00,57.13,57.2,57.06,57.06,60213.0,54.0848,54.151,54.0185,54.0185,60213.0
2018-11-07 12:45:00,57.07,57.13,57.02,57.1,34250.0,54.028,54.0848,53.9806,54.0564,34250.0
2018-11-07 12:50:00,57.09,57.12,57.06,57.09,23573.0,54.0469,54.0753,54.0185,54.0469,23573.0
2018-11-07 12:55:00,57.1,57.19,57.09,57.13,64117.0,54.0564,54.1416,54.0469,54.0848,64117.0
2018-11-07 13:00:00,57.12,57.12,56.96,56.97,50169.0,54.0753,54.0753,53.9238,53.9333,50169.0
2018-11-07 13:05:00,56.97,56.99,56.94,56.95,36812.0,53.9333,53.9522,53.9049,53.9144,36812.0
2018-11-07 13:10:00,56.94,56.97,56.9,56.91,37279.0,53.9049,53.9333,53.867,53.8765,37279.0
2018-11-07 13:15:00,56.91,56.97,56.9,56.96,48970.0,53.8765,53.9333,53.867,53.9238,48970.0
2018-11-07 13:20:00,56.96,56.96,56.84,56.85,32584.0,53.9238,53.9238,53.8102,53.8197,32584.0
2018-11-07 13:25:00,56.85,56.91,56.84,56.85,36983.0,53.8197,53.8765,53.8102,53.8197,36983.0
2018-11-07 13:30:00,56.86,56.91,56.83,56.84,36711.0,53.8292,53.8765,53.8008,53.8102,36711.0
2018-11-07 13:35:00,56.85,56.87,56.77,56.77,58718.0,53.8197,53.8386,53.744,53.744,58718.0
2018-11-07 13:40:00,56.77,56.81,56.73,56.76,32507.0,53.744,53.7818,53.7061,53.7345,32507.0
2018-11-07 13:45:00,56.75,56.75,56.68,56.69,27213.0,53.725,53.725,53.6588,53.6682,27213.0
2018-11-07 13:50:00,56.68,56.72,56.64,56.64,21521.0,53.6588,53.6966,53.6209,53.6209,21521.0
2018-11-07 13:55:00,56.63,56.67,56.58,56.66,45964.0,53.6114,53.6493,53.5641,53.6398,45964.0
2018-11-07 14:00:00,56.66,56.74,56.65,56.71,24868.0,53.6398,53.7156,53.6304,53.6872,24868.0
2018-11-07 14:05:00,56.72,56.76,56.67,56.69,32746.0,53.6966,53.7345,53.6493,53.6682,32746.0
2018-11-07 14:10:00,56.68,56.8,56.68,56.77,34647.0,53.6588,53.7724,53.6588,53.744,34647.0
2018-11-07 14:15:00,56.76,56.78,56.72,56.77,33498.0,53.7345,53.7534,53.6966,53.744,33498.0
2018-11-07 14:20:00,56.77,56.85,56.76,56.8,28833.0,53.744,53.8197,53.7345,53.7724,28833.0
2018-11-07 14:25:00,56.79,56.86,56.79,56.86,32556.0,53.7629,53.8292,53.7629,53.8292,32556.0
2018-11-07 14:30:00,56.85,56.91,56.79,56.82,50023.0,53.8197,53.8765,53.7629,53.7913,50023.0
2018-11-07 14:35:00,56.83,56.89,56.8,56.86,34282.0,53.8008,53.8576,53.7724,53.8292,34282.0
2018-11-07 14:40:00,56.86,56.88,56.81,56.82,36557.0,53.8292,53.8481,53.7818,53.7913,36557.0
2018-11-07 14:45:00,56.82,56.83,56.74,56.79,31075.0,53.7913,53.8008,53.7156,53.7629,31075.0
2018-11-07 14:50:00,56.79,56.81,56.73,56.79,29184.0,53.7629,53.7818,53.7061,53.7629,29184.0
2018-11-07 14:55:00,56.78,56.84,56.74,56.82,36700.0,53.7534,53.8102,53.7156,53.7913,36700.0
2018-11-07 15:00:00,56.82,56.87,56.81,56.82,30255.0,53.7913,53.8386,53.7818,53.7913,30255.0
2018-11-07 15:05:00,56.83,56.89,56.8,56.83,41740.0,53.8008,53.8576,53.7724,53.8008,41740.0
2018-11-07 15:10:00,56.82,56.96,56.82,56.87,55099.0,53.7913,53.9238,53.7913,53.8386,55099.0
2018-11-07 15:15:00,56.86,56.91,56.84,56.85,32964.0,53.8292,53.8765,53.8102,53.8197,32964.0
2018-11-07 15:20:00,56.85,56.86,56.82,56.86,30422.0,53.8197,53.8292,53.7913,53.8292,30422.0
2018-11-07 15:25:00,56.86,56.92,56.84,56.9,56101.0,53.8292,53.886,53.8102,53.867,56101.0
2018-11-07 15:30:00,56.9,56.97,56.88,56.89,71558.0,53.867,53.9333,53.8481,53.8576,71558.0
2018-11-07 15:35:00,56.89,56.89,56.74,56.75,82134.0,53.8576,53.8576,53.7156,53.725,82134.0
2018-11-07 15:40:00,56.76,56.77,56.58,56.6,152591.0,53.7345,53.744,53.5641,53.583,152591.0
2018-11-07 15:45:00,56.6,56.77,56.57,56.71,185266.0,53.583,53.744,53.5546,53.6872,185266.0
2018-11-07 15:50:00,56.71,56.77,56.69,56.7,131924.0,53.6872,53.744,53.6682,53.6777,131924.0
2018-11-07 15:55:00,56.7,56.83,56.68,56.79,317853.0,53.6777,53.8008,53.6588,53.7629,317853.0
2018-11-08 09:30:00,56.59,56.59,56.25,56.45,96869.0,53.5735,53.5735,53.2517,53.441,96869.0
2018-11-08 09:35:00,56.44,56.72,56.36,56.57,49231.0,53.4315,53.6966,53.3558,53.5546,49231.0
2018-11-08 09:40:00,56.59,56.82,56.58,56.81,41502.0,53.5735,53.7913,53.5641,53.7818,41502.0
2018-11-08 09:45:00,56.83,56.96,56.76,56.76,70819.0,53.8008,53.9238,53.7345,53.7345,70819.0
2018-11-08 09:50:00,56.76,56.79,56.62,56.62,27587.0,53.7345,53.7629,53.6019,53.6019,27587.0
2018-11-08 09:55:00,56.62,56.67,56.58,56.64,36100.0,53.6019,53.6493,53.5641,53.6209,36100.0
2018-11-08 10:00:00,56.63,56.64,56.36,56.4,40887.0,53.6114,53.6209,53.3558,53.3937,40887.0
2018-11-08 10:05:00,56.41,56.42,56.2,56.22,46587.0,53.4031,53.4126,53.2043,53.2233,46587.0
2018-11-08 10:10:00,56.21,56.27,55.95,55.98,83577.0,53.2138,53.2706,52.9677,52.9961,83577.0
2018-11-08 10:15:00,55.99,56.02,55.89,55.98,66229.0,53.0055,53.0339,52.9109,52.9961,66229.0
2018-11-08 10:20:00,55.98,55.98,55.88,55.92,84294.0,52.9961,52.9961,52.9014,52.9393,84294.0
2018-11-08 10:25:00,55.9,56.06,55.89,56.0,45409.0,52.9203,53.0718,52.9109,53.015,45409.0
2018-11-08 10:30:00,56.0,56.11,55.96,56.08,50224.0,53.015,53.1191,52.9771,53.0907,50224.0
2018-11-08 10:35:00,56.08,56.19,56.04,56.19,33174.0,53.0907,53.1949,53.0529,53.1949,33174.0
2018-11-08 10:40:00,56.18,56.21,56.05,56.05,37058.0,53.1854,53.2138,53.0623,53.0623,37058.0
2018-11-08 10:45:00,56.04,56.19,56.04,56.15,33257.0,53.0529,53.1949,53.0529,53.157,33257.0
2018-11-08 10:50:00,56.15,56.37,56.14,56.35,46180.0,53.157,53.3653,53.1475,53.3463,46180.0
2018-11-08 10:55:00,56.35,56.42,56.32,56.4,26790.0,53.3463,53.4126,53.3179,53.3937,26790.0
2018-11-08 11:00:00,56.4,56.42,56.32,56.41,32796.0,53.3937,53.4126,53.3179,53.4031,32796.0
2018-11-08 11:05:00,56.4,56.6,56.39,56.58,36800.0,53.3937,53.583,53.3842,53.5641,36800.0
2018-11-08 11:10:00,56.56,56.6,56.51,56.6,18164.0,53.5451,53.583,53.4978,53.583,18164.0
2018-11-08 11:15:00,56.59,56.71,56.56,56.69,30032.0,53.5735,53.6872,53.5451,53.6682,30032.0
2018-11-08 11:20:00,56.68,56.69,56.5,56.61,23764.0,53.6588,53.6682,53.4883,53.5925,23764.0
2018-11-08 11:25:00,56.61,56.69,56.58,56.68,24491.0,53.5925,53.6682,53.5641,53.6588,24491.0
2018-11-08 11:30:00,56.68,56.69,56.6,56.63,36481.0,53.6588,53.6682,53.583,53.6114,36481.0
2018-11-08 11:35:00,56.63,56.63,56.52,56.57,16375.0,53.6114,53.6114,53.5073,53.5546,16375.0
2018-11-08 11:40:00,56.56,56.69,56.54,56.65,12500.0,53.5451,53.6682,53.5262,53.6304,12500.0
2018-11-08 11:45:00,56.64,56.81,56.63,56.8,45591.0,53.6209,53.7818,53.6114,53.7724,45591.0
2018-11-08 11:50:00,56.8,56.91,56.8,56.81,61930.0,53.7724,53.8765,53.7724,53.7818,61930.0
2018-11-08 11:55:00,56.81,56.9,56.78,56.85,27186.0,53.7818,53.867,53.7534,53.8197,27186.0
2018-11-08 12:00:00,56.86,56.89,56.81,56.82,16940.0,53.8292,53.8576,53.7818,53.7913,16940.0
2018-11-08 12:05:00,56.82,56.91,56.8,56.9,51698.0,53.7913,53.8765,53.7724,53.867,51698.0
2018-11-08 12:10:00,56.89,56.93,56.86,56.87,13469.0,53.8576,53.8954,53.8292,53.8386,13469.0
2018-11-08 12:15:00,56.88,56.94,56.86,56.88,26819.0,53.8481,53.9049,53.8292,53.8481,26819.0
2018-11-08 12:20:00,56.89,56.9,56.76,56.79,17709.0,53.8576,53.867,53.7345,53.7629,17709.0
2018-11-08 12:25:00,56.8,56.82,56.72,56.73,21305.0,53.7724,53.7913,53.6966,53.7061,21305.0
2018-11-08 12:30:00,56.73,56.8,56.73,56.74,11219.0,53.7061,53.7724,53.7061,53.7156,11219.0
2018-11-08 12:35:00,56.75,56.83,56.75,56.8,13030.0,53.725,53.8008,53.725,53.7724,13030.0
2018-11-08 12:40:00,56.81,56.81,56.73,56.76,20739.0,53.7818,53.7818,53.7061,53.7345,20739.0
2018-11-08 12:45:00,56.75,56.8,56.73,56.74,13925.0,53.725,53.7724,53.7061,53.7156,13925.0
2018-11-08 12:50:00,56.73,56.78,56.7,56.74,17949.0,53.7061,53.7534,53.6777,53.7156,17949.0
2018-11-08 12:55:00,56.74,56.76,56.69,56.72,15056.0,53.7156,53.7345,53.6682,53.6966,15056.0
2018-11-08 13:00:00,56.73,56.74,56.65,56.65,25152.0,53.7061,53.7156,53.6304,53.6304,25152.0
2018-11-08 13:05:00,56.66,56.73,56.65,56.72,13713.0,53.6398,53.7061,53.6304,53.6966,13713.0
2018-11-08 13:10:00,56.72,56.73,56.63,56.65,17722.0,53.6966,53.7061,53.6114,53.6304,17722.0
2018-11-08 13:15:00,56.65,56.66,56.58,56.59,14402.0,53.6304,53.6398,53.5641,53.5735,14402.0
2018-11-08 13:20:00,56.6,56.61,56.55,56.59,20119.0,53.583,53.5925,53.5357,53.5735,20119.0
2018-11-08 13:25:00,56.61,56.67,56.61,56.64,15383.0,53.5925,53.6493,53.5925,53.6209,15383.0
2018-11-08 13:30:00,56.64,56.69,56.63,56.68,17530.0,53.6209,53.6682,53.6114,53.6588,17530.0
2018-11-08 13:35:00,56.69,56.72,56.68,56.7,8042.0,53.6682,53.6966,53.6588,53.6777,8042.0
2018-11-08 13:40:00,56.7,56.71,56.63,56.66,49491.0,53.6777,53.6872,53.6114,53.6398,49491.0
2018-11-08 13:45:00,56.67,56.72,56.64,56.64,13394.0,53.6493,53.6966,53.6209,53.6209,13394.0
2018-11-08 13:50:00,56.65,56.75,56.65,56.72,18346.0,53.6304,53.725,53.6304,53.6966,18346.0
2018-11-08 13:55:00,56.72,56.79,56.72,56.74,10986.0,53.6966,53.7629,53.6966,53.7156,10986.0
2018-11-08 14:00:00,56.73,56.8,56.64,56.68,53962.0,53.7061,53.7724,53.6209,53.6588,53962.0
2018-11-08 14:05:00,56.69,56.78,56.67,56.74,28606.0,53.6682,53.7534,53.6493,53.7156,28606.0
2018-11-08 14:10:00,56.74,56.77,56.69,56.76,22103.0,53.7156,53.744,53.6682,53.7345,22103.0
2018-11-08 14:15:00,56.77,56.79,56.67,56.72,25606.0,53.744,53.7629,53.6493,53.6966,25606.0
2018-11-08 14:20:00,56.72,56.76,56.71,56.74,16594.0,53.6966,53.7345,53.6872,53.7156,16594.0
2018-11-08 14:25:00,56.73,56.74,56.54,56.57,25262.0,53.7061,53.7156,53.5262,53.5546,25262.0
2018-11-08 14:30:00,56.56,56.6,56.5,56.53,20734.0,53.5451,53.583,53.4883,53.5167,20734.0
2018-11-08 14:35:00,56.53,56.6,56.43,56.45,36670.0,53.5167,53.583,53.4221,53.441,36670.0
2018-11-08 14:40:00,56.44,56.46,56.38,56.43,36524.0,53.4315,53.4505,53.3747,53.4221,36524.0
2018-11-08 14:45:00,56.43,56.46,56.36,56.42,82399.0,53.4221,53.4505,53.3558,53.4126,82399.0
2018-11-08 14:50:00,56.42,56.42,56.35,56.36,57005.0,53.4126,53.4126,53.3463,53.3558,57005.0
2018-11-08 14:55:00,56.36,56.42,56.32,56.42,50928.0,53.3558,53.4126,53.3179,53.4126,50928.0
2018-11-08 15:00:00,56.43,56.51,56.38,56.48,87662.0,53.4221,53.4978,53.3747,53.4694,87662.0
2018-11-08 15:05:00,56.47,56.57,56.45,56.51,76196.0,53.4599,53.5546,53.441,53.4978,76196.0
2018-11-08 15:10:00,56.51,56.55,56.46,56.55,29558.0,53.4978,53.5357,53.4505,53.5357,29558.0
2018-11-08 15:15:00,56.55,56.61,56.54,56.6,31189.0,53.5357,53.5925,53.5262,53.583,31189.0
2018-11-08 15:20:00,56.59,56.62,56.54,56.59,33842.0,53.5735,53.6019,53.5262,53.5735,33842.0
2018-11-08 15:25:00,56.59,56.59,56.48,56.48,43684.0,53.5735,53.5735,53.4694,53.4694,43684.0
2018-11-08 15:30:00,56.48,56.55,56.47,56.51,40069.0,53.4694,53.5357,53.4599,53.4978,40069.0
2018-11-08 15:35:00,56.51,56.57,56.49,56.55,48379.0,53.4978,53.5546,53.4789,53.5357,48379.0
2018-11-08 15:40:00,56.55,56.62,56.5,56.51,99374.0,53.5357,53.6019,53.4883,53.4978,99374.0
2018-11-08 15:45:00,56.51,56.62,56.5,56.58,88114.0,53.4978,53.6019,53.4883,53.5641,88114.0
2018-11-08 15:50:00,56.59,56.69,56.57,56.67,85124.0,53.5735,53.6682,53.5546,53.6493,85124.0
2018-11-08 15:55:00,56.66,56.74,56.65,56.74,218866.0,53.6398,53.7156,53.6304,53.7156,218866.0
2018-11-09 09:30:00,56.83,57.01,56.73,56.97,137019.0,53.8008,53.9712,53.7061,53.9333,137019.0
2018-11-09 09:35:00,56.98,57.17,56.95,57.13,105162.0,53.9428,54.1226,53.9144,54.0848,105162.0
2018-11-09 09:40:00,57.14,57.21,56.99,57.02,91036.0,54.0942,54.1605,53.9522,53.9806,91036.0
2018-11-09 09:45:00,57.03,57.07,56.96,56.99,51570.0,53.9901,54.028,53.9238,53.9522,51570.0
2018-11-09 09:50:00,56.99,56.99,56.74,56.82,69815.0,53.9522,53.9522,53.7156,53.7913,69815.0
2018-11-09 09:55:00,56.81,56.99,56.75,56.97,65133.0,53.7818,53.9522,53.725,53.9333,65133.0
2018-11-09 10:00:00,56.96,57.03,56.93,56.98,71401.0,53.9238,53.9901,53.8954,53.9428,71401.0
2018-11-09 10:05:00,56.98,57.01,56.88,56.89,54115.0,53.9428,53.9712,53.8481,53.8576,54115.0
2018-11-09 10:10:00,56.88,56.96,56.81,56.85,53525.0,53.8481,53.9238,53.7818,53.8197,53525.0
2018-11-09 10:15:00,56.84,56.9,56.77,56.86,37315.0,53.8102,53.867,53.744,53.8292,37315.0
2018-11-09 10:20:00,56.85,56.85,56.75,56.81,64405.0,53.8197,53.8197,53.725,53.7818,64405.0
2018-11-09 10:25:00,56.81,56.95,56.81,56.9,51225.0,53.7818,53.9144,53.7818,53.867,51225.0
2018-11-09 10:30:00,56.89,56.91,56.73,56.79,52849.0,53.8576,53.8765,53.7061,53.7629,52849.0
2018-11-09 10:35:00,56.79,56.95,56.79,56.88,58622.0,53.7629,53.9144,53.7629,53.8481,58622.0
2018-11-09 10:40:00,56.89,57.03,56.88,57.03,55334.0,53.8576,53.9901,53.8481,53.9901,55334.0
2018-11-09 10:45:00,57.03,57.18,57.03,57.04,153383.0,53.9901,54.1321,53.9901,53.9996,153383.0
2018-11-09 10:50:00,57.04,57.04,56.83,56.84,54676.0,53.9996,53.9996,53.8008,53.8102,54676.0
2018-11-09 10:55:00,56.85,56.88,56.56,56.64,98208.0,53.8197,53.8481,53.5451,53.6209,98208.0
2018-11-09 11:00:00,56.65,56.77,56.6,56.6,74479.0,53.6304,53.744,53.583,53.583,74479.0
2018-11-09 11:05:00,56.6,56.65,56.54,56.61,49208.0,53.583,53.6304,53.5262,53.5925,49208.0
2018-11-09 11:10:00,56.6,56.68,56.55,56.61,66477.0,53.583,53.6588,53.5357,53.5925,66477.0
2018-11-09 11:15:00,56.6,56.69,56.59,56.61,44141.0,53.583,53.6682,53.5735,53.5925,44141.0
2018-11-09 11:20:00,56.61,56.72,56.57,56.66,40669.0,53.5925,53.6966,53.5546,53.6398,40669.0
2018-11-09 11:25:00,56.65,56.78,56.64,56.7,47527.0,53.6304,53.7534,53.6209,53.6777,47527.0
2018-11-09 11:30:00,56.7,56.76,56.64,56.64,50731.0,53.6777,53.7345,53.6209,53.6209,50731.0
2018-11-09 11:35:00,56.64,56.71,56.55,56.7,69277.0,53.6209,53.6872,53.5357,53.6777,69277.0
2018-11-09 11:40:00,56.69,56.69,56.59,56.67,30231.0,53.6682,53.6682,53.5735,53.6493,30231.0
2018-11-09 11:45:00,56.67,56.74,56.64,56.72,31063.0,53.6493,53.7156,53.6209,53.6966,31063.0
2018-11-09 11:50:00,56.72,56.85,56.68,56.82,47540.0,53.6966,53.8197,53.6588,53.7913,47540.0
2018-11-09 11:55:00,56.81,56.83,56.7,56.71,41897.0,53.7818,53.8008,53.6777,53.6872,41897.0
2018-11-09 12:00:00,56.71,56.72,56.6,56.69,30798.0,53.6872,53.6966,53.583,53.6682,30798.0
2018-11-09 12:05:00,56.7,56.74,56.64,56.73,31969.0,53.6777,53.7156,53.6209,53.7061,31969.0
2018-11-09 12:10:00,56.74,56.76,56.68,56.74,37069.0,53.7156,53.7345,53.6588,53.7156,37069.0
2018-11-09 12:15:00,56.75,56.77,56.62,56.64,31238.0,53.725,53.744,53.6019,53.6209,31238.0
2018-11-09 12:20:00,56.66,56.66,56.57,56.64,27884.0,53.6398,53.6398,53.5546,53.6209,27884.0
2018-11-09 12:25:00,56.63,56.69,56.59,56.6,19947.0,53.6114,53.6682,53.5735,53.583,19947.0
2018-11-09 12:30:00,56.6,56.71,56.58,56.69,29664.0,53.583,53.6872,53.5641,53.6682,29664.0
2018-11-09 12:35:00,56.7,56.79,56.7,56.76,15760.0,53.6777,53.7629,53.6777,53.7345,15760.0
2018-11-09 12:40:00,56.77,56.77,56.67,56.73,26487.0,53.744,53.744,53.6493,53.7061,26487.0
2018-11-09 12:45:00,56.74,56.78,56.69,56.78,25257.0,53.7156,53.7534,53.6682,53.7534,25257.0
2018-11-09 12:50:00,56.77,56.8,56.74,56.77,19466.0,53.744,53.7724,53.7156,53.744,19466.0
2018-11-09 12:55:00,56.77,56.78,56.71,56.76,14879.0,53.744,53.7534,53.6872,53.7345,14879.0
2018-11-09 13:00:00,56.76,56.76,56.66,56.7,15684.0,53.7345,53.7345,53.6398,53.6777,15684.0
2018-11-09 13:05:00,56.7,56.71,56.66,56.7,14770.0,53.6777,53.6872,53.6398,53.6777,14770.0
2018-11-09 13:10:00,56.72,56.74,56.62,56.65,38182.0,53.6966,53.7156,53.6019,53.6304,38182.0
2018-11-09 13:15:00,56.65,56.65,56.59,56.64,22087.0,53.6304,53.6304,53.5735,53.6209,22087.0
2018-11-09 13:20:00,56.63,56.65,56.6,56.65,16571.0,53.6114,53.6304,53.583,53.6304,16571.0
2018-11-09 13:25:00,56.64,56.65,56.61,56.64,21262.0,53.6209,53.6304,53.5925,53.6209,21262.0
2018-11-09 13:30:00,56.63,56.63,56.43,56.47,29334.0,53.6114,53.6114,53.4221,53.4599,29334.0
2018-11-09 13:35:00,56.48,56.49,56.42,56.47,22284.0,53.4694,53.4789,53.4126,53.4599,22284.0
2018-11-09 13:40:00,56.46,56.56,56.42,56.51,51871.0,53.4505,53.5451,53.4126,53.4978,51871.0
2018-11-09 13:45:00,56.5,56.5,56.38,56.47,36913.0,53.4883,53.4883,53.3747,53.4599,36913.0
2018-11-09 13:50:00,56.47,56.55,56.47,56.53,16255.0,53.4599,53.5357,53.4599,53.5167,16255.0
2018-11-09 13:55:00,56.52,56.64,56.51,56.56,41957.0,53.5073,53.6209,53.4978,53.5451,41957.0
2018-11-09 14:00:00,56.55,56.67,56.54,56.65,30450.0,53.5357,53.6493,53.5262,53.6304,30450.0
2018-11-09 14:05:00,56.64,56.66,56.58,56.62,31718.0,53.6209,53.6398,53.5641,53.6019,31718.0
2018-11-09 14:10:00,56.61,56.62,56.51,56.56,32621.0,53.5925,53.6019,53.4978,53.5451,32621.0
2018-11-09 14:15:00,56.57,56.6,56.48,56.48,27305.0,53.5546,53.583,53.4694,53.4694,27305.0
2018-11-09 14:20:00,56.49,56.56,56.46,56.56,29159.0,53.4789,53.5451,53.4505,53.5451,29159.0
2018-11-09 14:25:00,56.55,56.57,56.5,56.5,25639.0,53.5357,53.5546,53.4883,53.4883,25639.0
2018-11-09 14:30:00,56.49,56.6,56.49,56.6,25358.0,53.4789,53.583,53.4789,53.583,25358.0
2018-11-09 14:35:00,56.6,56.74,56.59,56.74,32797.0,53.583,53.7156,53.5735,53.7156,32797.0
2018-11-09 14:40:00,56.74,56.83,56.73,56.79,75764.0,53.7156,53.8008,53.7061,53.7629,75764.0
2018-11-09 14:45:00,56.79,56.86,56.74,56.78,28348.0,53.7629,53.8292,53.7156,53.7534,28348.0
2018-11-09 14:50:00,56.78,56.92,56.78,56.87,53355.0,53.7534,53.886,53.7534,53.8386,53355.0
2018-11-09 14:55:00,56.86,56.97,56.78,56.8,149769.0,53.8292,53.9333,53.7534,53.7724,149769.0
2018-11-09 15:00:00,56.8,56.91,56.77,56.84,139948.0,53.7724,53.8765,53.744,53.8102,139948.0
2018-11-09 15:05:00,56.83,56.88,56.78,56.85,170329.0,53.8008,53.8481,53.7534,53.8197,170329.0
2018-11-09 15:10:00,56.85,56.99,56.82,56.97,70438.0,53.8197,53.9522,53.7913,53.9333,70438.0
2018-11-09 15:15:00,56.97,57.04,56.9,56.96,58984.0,53.9333,53.9996,53.867,53.9238,58984.0
2018-11-09 15:20:00,56.97,57.03,56.88,56.96,88665.0,53.9333,53.9901,53.8481,53.9238,88665.0
2018-11-09 15:25:00,56.97,56.98,56.86,56.88,204623.0,53.9333,53.9428,53.8292,53.8481,204623.0
2018-11-09 15:30:00,56.89,56.95,56.82,56.82,96661.0,53.8576,53.9144,53.7913,53.7913,96661.0
2018-11-09 15:35:00,56.83,56.84,56.72,56.73,138765.0,53.8008,53.8102,53.6966,53.7061,138765.0
2018-11-09 15:40:00,56.72,56.79,56.7,56.76,147332.0,53.6966,53.7629,53.6777,53.7345,147332.0
2018-11-09 15:45:00,56.76,56.82,56.7,56.72,213268.0,53.7345,53.7913,53.6777,53.6966,213268.0
2018-11-09 15:50:00,56.73,56.76,56.67,56.76,261198.0,53.7061,53.7345,53.6493,53.7345,261198.0
2018-11-09 15:55:00,56.75,56.78,56.65,56.65,345151.0,53.725,53.7534,53.6304,53.6304,345151.0
2018-11-12 09:30:00,56.6,56.68,56.26,56.26,79029.0,53.583,53.6588,53.2611,53.2611,79029.0
2018-11-12 09:35:00,56.3,56.7,56.2,56.61,59687.0,53.299,53.6777,53.2043,53.5925,59687.0
2018-11-12 09:40:00,56.61,57.07,56.59,56.98,106636.0,53.5925,54.028,53.5735,53.9428,106636.0
2018-11-12 09:45:00,57.01,57.14,57.01,57.09,32958.0,53.9712,54.0942,53.9712,54.0469,32958.0
2018-11-12 09:50:00,57.09,57.12,56.88,56.9,102054.0,54.0469,54.0753,53.8481,53.867,102054.0
2018-11-12 09:55:00,56.89,56.9,56.71,56.74,39183.0,53.8576,53.867,53.6872,53.7156,39183.0
2018-11-12 10:00:00,56.73,56.75,56.59,56.74,53406.0,53.7061,53.725,53.5735,53.7156,53406.0
2018-11-12 10:05:00,56.74,56.97,56.7,56.96,32156.0,53.7156,53.9333,53.6777,53.9238,32156.0
2018-11-12 10:10:00,56.96,57.11,56.85,57.01,46290.0,53.9238,54.0658,53.8197,53.9712,46290.0
2018-11-12 10:15:00,56.99,57.1,56.96,57.05,118219.0,53.9522,54.0564,53.9238,54.009,118219.0
2018-11-12 10:20:00,57.04,57.19,56.97,57.1,40286.0,53.9996,54.1416,53.9333,54.0564,40286.0
2018-11-12 10:25:00,57.09,57.18,57.01,57.03,31817.0,54.0469,54.1321,53.9712,53.9901,31817.0
2018-11-12 10:30:00,57.01,57.05,56.93,57.03,36170.0,53.9712,54.009,53.8954,53.9901,36170.0
2018-11-12 10:35:00,57.03,57.04,56.83,56.94,36508.0,53.9901,53.9996,53.8008,53.9049,36508.0
2018-11-12 10:40:00,56.93,56.93,56.85,56.87,37826.0,53.8954,53.8954,53.8197,53.8386,37826.0
2018-11-12 10:45:00,56.87,56.87,56.72,56.76,30365.0,53.8386,53.8386,53.6966,53.7345,30365.0
2018-11-12 10:50:00,56.75,56.81,56.72,56.72,24687.0,53.725,53.7818,53.6966,53.6966,24687.0
2018-11-12 10:55:00,56.72,56.81,56.7,56.76,47519.0,53.6966,53.7818,53.6777,53.7345,47519.0
2018-11-12 11:00:00,56.76,56.78,56.62,56.71,41040.0,53.7345,53.7534,53.6019,53.6872,41040.0
2018-11-12 11:05:00,56.7,56.75,56.65,56.74,48843.0,53.6777,53.725,53.6304,53.7156,48843.0
2018-11-12 11:10:00,56.73,56.74,56.6,56.6,42249.0,53.7061,53.7156,53.583,53.583,42249.0
2018-11-12 11:15:00,56.6,56.6,56.43,56.45,39275.0,53.583,53.583,53.4221,53.441,39275.0
2018-11-12 11:20:00,56.45,56.65,56.44,56.65,25320.0,53.441,53.6304,53.4315,53.6304,25320.0
2018-11-12 11:25:00,56.66,56.69,56.58,56.61,28754.0,53.6398,53.6682,53.5641,53.5925,28754.0
2018-11-12 11:30:00,56.62,56.78,56.61,56.77,46979.0,53.6019,53.7534,53.5925,53.744,46979.0
2018-11-12 11:35:00,56.77,56.79,56.71,56.76,32667.0,53.744,53.7629,53.6872,53.7345,32667.0
2018-11-12 11:40:00,56.76,56.8,56.68,56.7,30975.0,53.7345,53.7724,53.6588,53.6777,30975.0
2018-11-12 11:45:00,56.7,56.84,56.68,56.83,25076.0,53.6777,53.8102,53.6588,53.8008,25076.0
2018-11-12 11:50:00,56.85,56.92,56.75,56.89,35191.0,53.8197,53.886,53.725,53.8576,35191.0
2018-11-12 11:55:00,56.9,57.02,56.9,57.02,39594.0,53.867,53.9806,53.867,53.9806,39594.0
2018-11-12 12:00:00,57.01,57.08,56.97,56.99,84000.0,53.9712,54.0374,53.9333,53.9522,84000.0
2018-11-12 12:05:00,57.0,57.07,57.0,57.04,28910.0,53.9617,54.028,53.9617,53.9996,28910.0
2018-11-12 12:10:00,57.04,57.06,56.98,56.99,26285.0,53.9996,54.0185,53.9428,53.9522,26285.0
2018-11-12 12:15:00,56.98,57.06,56.97,57.03,43543.0,53.9428,54.0185,53.9333,53.9901,43543.0
2018-11-12 12:20:00,57.02,57.02,56.86,56.88,58291.0,53.9806,53.9806,53.8292,53.8481,58291.0
2018-11-12 12:25:00,56.89,56.91,56.85,56.86,25402.0,53.8576,53.8765,53.8197,53.8292,25402.0
2018-11-12 12:30:00,56.85,56.87,56.79,56.79,32970.0,53.8197,53.8386,53.7629,53.7629,32970.0
2018-11-12 12:35:00,56.79,56.86,56.75,56.82,35600.0,53.7629,53.8292,53.725,53.7913,35600.0
2018-11-12 12:40:00,56.83,56.97,56.8,56.97,32863.0,53.8008,53.9333,53.7724,53.9333,32863.0
2018-11-12 12:45:00,56.96,57.02,56.91,57.02,34823.0,53.9238,53.9806,53.8765,53.9806,34823.0
2018-11-12 12:50:00,57.02,57.06,56.98,56.98,22800.0,53.9806,54.0185,53.9428,53.9428,22800.0
2018-11-12 12:55:00,56.99,57.04,56.97,56.99,19931.0,53.9522,53.9996,53.9333,53.9522,19931.0
2018-11-12 13:00:00,57.0,57.07,56.94,57.05,45253.0,53.9617,54.028,53.9049,54.009,45253.0
2018-11-12 13:05:00,57.05,57.06,57.01,57.04,25301.0,54.009,54.0185,53.9712,53.9996,25301.0
2018-11-12 13:10:00,57.03,57.04,56.91,56.92,26558.0,53.9901,53.9996,53.8765,53.886,26558.0
2018-11-12 13:15:00,56.92,56.99,56.83,56.83,20386.0,53.886,53.9522,53.8008,53.8008,20386.0
2018-11-12 13:20:00,56.83,56.91,56.8,56.84,21434.0,53.8008,53.8765,53.7724,53.8102,21434.0
2018-11-12 13:25:00,56.83,56.95,56.83,56.9,23834.0,53.8008,53.9144,53.8008,53.867,23834.0
2018-11-12 13:30:00,56.88,56.93,56.86,56.92,19881.0,53.8481,53.8954,53.8292,53.886,19881.0
2018-11-12 13:35:00,56.91,56.98,56.9,56.97,28146.0,53.8765,53.9428,53.867,53.9333,28146.0
2018-11-12 13:40:00,56.97,57.04,56.97,56.99,27577.0,53.9333,53.9996,53.9333,53.9522,27577.0
2018-11-12 13:45:00,56.99,57.03,56.91,56.98,28625.0,53.9522,53.9901,53.8765,53.9428,28625.0
2018-11-12 13:50:00,56.99,57.18,56.98,57.14,119492.0,53.9522,54.1321,53.9428,54.0942,119492.0
2018-11-12 13:55:00,57.14,57.16,57.05,57.05,31021.0,54.0942,54.1132,54.009,54.009,31021.0
2018-11-12 14:00:00,57.05,57.11,57.0,57.1,25726.0,54.009,54.0658,53.9617,54.0564,25726.0
2018-11-12 14:05:00,57.09,57.09,57.02,57.06,16877.0,54.0469,54.0469,53.9806,54.0185,16877.0
2018-11-12 14:10:00,57.06,57.13,57.06,57.09,18295.0,54.0185,54.0848,54.0185,54.0469,18295.0
2018-11-12 14:15:00,57.1,57.18,57.04,57.17,34203.0,54.0564,54.1321,53.9996,54.1226,34203.0
2018-11-12 14:20:00,57.16,57.16,57.03,57.06,21984.0,54.1132,54.1132,53.9901,54.0185,21984.0
2018-11-12 14:25:00,57.06,57.06,56.86,56.88,39191.0,54.0185,54.0185,53.8292,53.8481,39191.0
2018-11-12 14:30:00,56.88,56.91,56.85,56.88,20740.0,53.8481,53.8765,53.8197,53.8481,20740.0
2018-11-12 14:35:00,56.88,56.88,56.74,56.77,33698.0,53.8481,53.8481,53.7156,53.744,33698.0
2018-11-12 14:40:00,56.78,57.02,56.77,57.01,91946.0,53.7534,53.9806,53.744,53.9712,91946.0
2018-11-12 14:45:00,57.02,57.1,57.0,57.05,29129.0,53.9806,54.0564,53.9617,54.009,29129.0
2018-11-12 14:50:00,57.05,57.08,56.98,57.03,25524.0,54.009,54.0374,53.9428,53.9901,25524.0
2018-11-12 14:55:00,57.03,57.05,56.94,56.95,23478.0,53.9901,54.009,53.9049,53.9144,23478.0
2018-11-12 15:00:00,56.94,56.97,56.85,56.91,59321.0,53.9049,53.9333,53.8197,53.8765,59321.0
2018-11-12 15:05:00,56.91,56.91,56.83,56.89,25300.0,53.8765,53.8765,53.8008,53.8576,25300.0
2018-11-12 15:10:00,56.88,56.94,56.82,56.91,50363.0,53.8481,53.9049,53.7913,53.8765,50363.0
2018-11-12 15:15:00,56.9,57.05,56.87,57.04,141765.0,53.867,54.009,53.8386,53.9996,141765.0
2018-11-12 15:20:00,57.03,57.08,56.99,57.06,42834.0,53.9901,54.0374,53.9522,54.0185,42834.0
2018-11-12 15:25:00,57.06,57.09,57.02,57.06,34113.0,54.0185,54.0469,53.9806,54.0185,34113.0
2018-11-12 15:30:00,57.06,57.07,56.9,56.93,59425.0,54.0185,54.028,53.867,53.8954,59425.0
2018-11-12 15:35:00,56.93,56.98,56.91,56.96,53389.0,53.8954,53.9428,53.8765,53.9238,53389.0
2018-11-12 15:40:00,56.96,57.0,56.91,56.92,92475.0,53.9238,53.9617,53.8765,53.886,92475.0
2018-11-12 15:45:00,56.91,56.99,56.86,56.87,96048.0,53.8765,53.9522,53.8292,53.8386,96048.0
2018-11-12 15:50:00,56.88,56.89,56.65,56.68,148324.0,53.8481,53.8576,53.6304,53.6588,148324.0
2018-11-12 15:55:00,56.68,56.72,56.64,56.72,245500.0,53.6588,53.6966,53.6209,53.6966,245500.0
2018-11-13 09:30:00,57.13,57.59,56.99,57.32,125289.0,54.0848,54.5202,53.9522,54.2646,125289.0
2018-11-13 09:35:00,57.33,57.92,57.23,57.87,183757.0,54.2741,54.8327,54.1794,54.7853,183757.0
2018-11-13 09:40:00,57.89,57.89,57.55,57.65,46888.0,54.8043,54.8043,54.4824,54.577,46888.0
2018-11-13 09:45:00,57.64,57.72,57.52,57.53,33875.0,54.5676,54.6433,54.454,54.4634,33875.0
2018-11-13 09:50:00,57.54,57.59,57.49,57.52,35832.0,54.4729,54.5202,54.4256,54.454,35832.0
2018-11-13 09:55:00,57.51,57.51,57.06,57.19,133644.0,54.4445,54.4445,54.0185,54.1416,133644.0
2018-11-13 10:00:00,57.21,57.3,57.01,57.26,130844.0,54.1605,54.2457,53.9712,54.2078,130844.0
2018-11-13 10:05:00,57.28,57.43,57.18,57.38,52140.0,54.2268,54.3688,54.1321,54.3214,52140.0
2018-11-13 10:10:00,57.39,57.44,57.19,57.39,64983.0,54.3309,54.3782,54.1416,54.3309,64983.0
2018-11-13 10:15:00,57.38,57.58,57.37,57.58,44658.0,54.3214,54.5108,54.312,54.5108,44658.0
2018-11-13 10:20:00,57.59,57.6,57.21,57.21,136571.0,54.5202,54.5297,54.1605,54.1605,136571.0
2018-11-13 10:25:00,57.21,57.35,57.14,57.16,93939.0,54.1605,54.293,54.0942,54.1132,93939.0
2018-11-13 10:30:00,57.17,57.3,57.13,57.22,61650.0,54.1226,54.2457,54.0848,54.17,61650.0
2018-11-13 10:35:00,57.2,57.42,57.19,57.33,48338.0,54.151,54.3593,54.1416,54.2741,48338.0
2018-11-13 10:40:00,57.32,57.48,57.28,57.43,53285.0,54.2646,54.4161,54.2268,54.3688,53285.0
2018-11-13 10:45:00,57.45,57.53,57.33,57.34,53863.0,54.3877,54.4634,54.2741,54.2836,53863.0
2018-11-13 10:50:00,57.33,57.44,57.27,57.44,33196.0,54.2741,54.3782,54.2173,54.3782,33196.0
2018-11-13 10:55:00,57.44,57.62,57.41,57.57,52475.0,54.3782,54.5486,54.3498,54.5013,52475.0
2018-11-13 11:00:00,57.56,57.72,57.5,57.71,55193.0,54.4918,54.6433,54.435,54.6338,55193.0
2018-11-13 11:05:00,57.73,57.78,57.58,57.64,33162.0,54.6528,54.7001,54.5108,54.5676,33162.0
2018-11-13 11:10:00,57.63,57.68,57.55,57.68,71521.0,54.5581,54.6054,54.4824,54.6054,71521.0
2018-11-13 11:15:00,57.68,57.71,57.57,57.65,41341.0,54.6054,54.6338,54.5013,54.577,41341.0
2018-11-13 11:20:00,57.67,57.67,57.55,57.58,40511.0,54.596,54.596,54.4824,54.5108,40511.0
2018-11-13 11:25:00,57.58,57.64,57.51,57.51,36075.0,54.5108,54.5676,54.4445,54.4445,36075.0
2018-11-13 11:30:00,57.51,57.61,57.45,57.59,72264.0,54.4445,54.5392,54.3877,54.5202,72264.0
2018-11-13 11:35:00,57.58,57.59,57.29,57.32,58206.0,54.5108,54.5202,54.2362,54.2646,58206.0
2018-11-13 11:40:00,57.33,57.49,57.3,57.49,57122.0,54.2741,54.4256,54.2457,54.4256,57122.0
2018-11-13 11:45:00,57.5,57.56,57.45,57.55,39616.0,54.435,54.4918,54.3877,54.4824,39616.0
2018-11-13 11:50:00,57.55,57.59,57.44,57.45,29555.0,54.4824,54.5202,54.3782,54.3877,29555.0
2018-11-13 11:55:00,57.45,57.52,57.41,57.48,37903.0,54.3877,54.454,54.3498,54.4161,37903.0
2018-11-13 12:00:00,57.49,57.56,57.42,57.48,67478.0,54.4256,54.4918,54.3593,54.4161,67478.0
2018-11-13 12:05:00,57.48,57.48,57.31,57.36,46164.0,54.4161,54.4161,54.2552,54.3025,46164.0
2018-11-13 12:10:00,57.37,57.45,57.28,57.42,102414.0,54.312,54.3877,54.2268,54.3593,102414.0
2018-11-13 12:15:00,57.43,57.46,57.39,57.41,30142.0,54.3688,54.3972,54.3309,54.3498,30142.0
2018-11-13 12:20:00,57.41,57.53,57.41,57.53,32043.0,54.3498,54.4634,54.3498,54.4634,32043.0
2018-11-13 12:25:00,57.54,57.58,57.52,57.52,35393.0,54.4729,54.5108,54.454,54.454,35393.0
2018-11-13 12:30:00,57.52,57.52,57.45,57.49,45213.0,54.454,54.454,54.3877,54.4256,45213.0
2018-11-13 12:35:00,57.49,57.5,57.41,57.41,36551.0,54.4256,54.435,54.3498,54.3498,36551.0
2018-11-13 12:40:00,57.42,57.44,57.24,57.3,58300.0,54.3593,54.3782,54.1889,54.2457,58300.0
2018-11-13 12:45:00,57.3,57.35,57.27,57.31,22793.0,54.2457,54.293,54.2173,54.2552,22793.0
2018-11-13 12:50:00,57.3,57.31,57.21,57.23,19318.0,54.2457,54.2552,54.1605,54.1794,19318.0
2018-11-13 12:55:00,57.23,57.24,57.15,57.2,37055.0,54.1794,54.1889,54.1037,54.151,37055.0
2018-11-13 13:00:00,57.21,57.3,57.2,57.24,24472.0,54.1605,54.2457,54.151,54.1889,24472.0
2018-11-13 13:05:00,57.25,57.31,57.21,57.23,22870.0,54.1984,54.2552,54.1605,54.1794,22870.0
2018-11-13 13:10:00,57.23,57.26,57.08,57.08,40990.0,54.1794,54.2078,54.0374,54.0374,40990.0
2018-11-13 13:15:00,57.08,57.17,57.06,57.15,35445.0,54.0374,54.1226,54.0185,54.1037,35445.0
2018-11-13 13:20:00,57.15,57.3,57.15,57.18,121803.0,54.1037,54.2457,54.1037,54.1321,121803.0
2018-11-13 13:25:00,57.18,57.18,57.03,57.1,46558.0,54.1321,54.1321,53.9901,54.0564,46558.0
2018-11-13 13:30:00,57.1,57.26,57.1,57.23,35961.0,54.0564,54.2078,54.0564,54.1794,35961.0
2018-11-13 13:35:00,57.23,57.29,57.18,57.28,19329.0,54.1794,54.2362,54.1321,54.2268,19329.0
2018-11-13 13:40:00,57.29,57.33,57.22,57.23,30420.0,54.2362,54.2741,54.17,54.1794,30420.0
2018-11-13 13:45:00,57.23,57.31,57.22,57.22,25334.0,54.1794,54.2552,54.17,54.17,25334.0
2018-11-13 13:50:00,57.23,57.32,57.21,57.25,50269.0,54.1794,54.2646,54.1605,54.1984,50269.0
2018-11-13 13:55:00,57.28,57.34,57.25,57.26,16226.0,54.2268,54.2836,54.1984,54.2078,16226.0
2018-11-13 14:00:00,57.26,57.33,57.13,57.17,43082.0,54.2078,54.2741,54.0848,54.1226,43082.0
2018-11-13 14:05:00,57.13,57.16,57.09,57.15,17405.0,54.0848,54.1132,54.0469,54.1037,17405.0
2018-11-13 14:10:00,57.15,57.2,57.13,57.16,29335.0,54.1037,54.151,54.0848,54.1132,29335.0
2018-11-13 14:15:00,57.14,57.15,57.07,57.13,77432.0,54.0942,54.1037,54.028,54.0848,77432.0
2018-11-13 14:20:00,57.14,57.18,56.98,57.03,107991.0,54.0942,54.1321,53.9428,53.9901,107991.0
2018-11-13 14:25:00,57.03,57.15,57.02,57.15,39600.0,53.9901,54.1037,53.9806,54.1037,39600.0
2018-11-13 14:30:00,57.14,57.2,57.09,57.2,17821.0,54.0942,54.151,54.0469,54.151,17821.0
2018-11-13 14:35:00,57.2,57.29,57.2,57.21,28885.0,54.151,54.2362,54.151,54.1605,28885.0
2018-11-13 14:40:00,57.21,57.22,57.04,57.06,25703.0,54.1605,54.17,53.9996,54.0185,25703.0
2018-11-13 14:45:00,57.05,57.16,57.0,57.1,40958.0,54.009,54.1132,53.9617,54.0564,40958.0
2018-11-13 14:50:00,57.1,57.16,57.05,57.05,234923.0,54.0564,54.1132,54.009,54.009,234923.0
2018-11-13 14:55:00,57.05,57.1,56.91,56.96,156751.0,54.009,54.0564,53.8765,53.9238,156751.0
2018-11-13 15:00:00,56.96,57.19,56.95,57.12,71345.0,53.9238,54.1416,53.9144,54.0753,71345.0
2018-11-13 15:05:00,57.13,57.14,57.02,57.09,53556.0,54.0848,54.0942,53.9806,54.0469,53556.0
2018-11-13 15:10:00,57.09,57.09,56.99,56.99,97644.0,54.0469,54.0469,53.9522,53.9522,97644.0
2018-11-13 15:15:00,57.0,57.05,56.87,56.95,49909.0,53.9617,54.009,53.8386,53.9144,49909.0
2018-11-13 15:20:00,56.95,57.0,56.88,56.97,38529.0,53.9144,53.9617,53.8481,53.9333,38529.0
2018-11-13 15:25:00,56.98,57.08,56.91,56.93,82710.0,53.9428,54.0374,53.8765,53.8954,82710.0
2018-11-13 15:30:00,56.92,56.97,56.79,56.82,70899.0,53.886,53.9333,53.7629,53.7913,70899.0
2018-11-13 15:35:00,56.81,57.0,56.8,56.95,60412.0,53.7818,53.9617,53.7724,53.9144,60412.0
2018-11-13 15:40:00,56.94,56.95,56.84,56.89,283190.0,53.9049,53.9144,53.8102,53.8576,283190.0
2018-11-13 15:45:00,56.88,56.95,56.84,56.88,163257.0,53.8481,53.9144,53.8102,53.8481,163257.0
2018-11-13 15:50:00,56.88,56.92,56.87,56.91,107285.0,53.8481,53.886,53.8386,53.8765,107285.0
2018-11-13 15:55:00,56.92,56.92,56.8,56.81,280065.0,53.886,53.886,53.7724,53.7818,280065.0
2018-11-14 09:30:00,56.93,57.2,56.86,57.11,121507.0,53.8954,54.151,53.8292,54.0658,121507.0
2018-11-14 09:35:00,57.1,57.3,57.08,57.28,132492.0,54.0564,54.2457,54.0374,54.2268,132492.0
2018-11-14 09:40:00,57.27,57.32,57.16,57.32,70251.0,54.2173,54.2646,54.1132,54.2646,70251.0
2018-11-14 09:45:00,57.32,57.44,57.31,57.38,57251.0,54.2646,54.3782,54.2552,54.3214,57251.0
2018-11-14 09:50:00,57.39,57.42,57.31,57.41,68520.0,54.3309,54.3593,54.2552,54.3498,68520.0
2018-11-14 09:55:00,57.41,57.46,57.31,57.4,342338.0,54.3498,54.3972,54.2552,54.3404,342338.0
2018-11-14 10:00:00,57.4,57.54,57.39,57.42,141646.0,54.3404,54.4729,54.3309,54.3593,141646.0
2018-11-14 10:05:00,57.42,57.55,57.38,57.5,73437.0,54.3593,54.4824,54.3214,54.435,73437.0
2018-11-14 10:10:00,57.5,57.51,57.38,57.4,95833.0,54.435,54.4445,54.3214,54.3404,95833.0
2018-11-14 10:15:00,57.4,57.46,57.37,57.42,80908.0,54.3404,54.3972,54.312,54.3593,80908.0
2018-11-14 10:20:00,57.42,57.45,57.4,57.45,38336.0,54.3593,54.3877,54.3404,54.3877,38336.0
2018-11-14 10:25:00,57.44,57.47,57.39,57.47,53531.0,54.3782,54.4066,54.3309,54.4066,53531.0
2018-11-14 10:30:00,57.47,57.47,57.35,57.38,41707.0,54.4066,54.4066,54.293,54.3214,41707.0
2018-11-14 10:35:00,57.38,57.47,57.36,57.46,35125.0,54.3214,54.4066,54.3025,54.3972,35125.0
2018-11-14 10:40:00,57.44,57.53,57.38,57.53,38879.0,54.3782,54.4634,54.3214,54.4634,38879.0
2018-11-14 10:45:00,57.53,57.57,57.36,57.36,88186.0,54.4634,54.5013,54.3025,54.3025,88186.0
2018-11-14 10:50:00,57.35,57.41,57.26,57.3,70088.0,54.293,54.3498,54.2078,54.2457,70088.0
2018-11-14 10:55:00,57.3,57.37,57.29,57.34,48930.0,54.2457,54.312,54.2362,54.2836,48930.0
2018-11-14 11:00:00,57.33,57.33,57.12,57.22,34136.0,54.2741,54.2741,54.0753,54.17,34136.0
2018-11-14 11:05:00,57.21,57.23,57.09,57.13,57558.0,54.1605,54.1794,54.0469,54.0848,57558.0
2018-11-14 11:10:00,57.12,57.15,57.01,57.06,38263.0,54.0753,54.1037,53.9712,54.0185,38263.0
2018-11-14 11:15:00,57.06,57.15,56.96,56.96,100723.0,54.0185,54.1037,53.9238,53.9238,100723.0
2018-11-14 11:20:00,56.95,57.0,56.91,56.96,39340.0,53.9144,53.9617,53.8765,53.9238,39340.0
2018-11-14 11:25:00,56.95,57.0,56.85,56.98,57224.0,53.9144,53.9617,53.8197,53.9428,57224.0
2018-11-14 11:30:00,56.98,57.01,56.9,56.98,35887.0,53.9428,53.9712,53.867,53.9428,35887.0
2018-11-14 11:35:00,56.97,57.0,56.91,56.93,41560.0,53.9333,53.9617,53.8765,53.8954,41560.0
2018-11-14 11:40:00,56.92,56.95,56.84,56.93,26242.0,53.886,53.9144,53.8102,53.8954,26242.0
2018-11-14 11:45:00,56.93,57.03,56.91,57.0,46724.0,53.8954,53.9901,53.8765,53.9617,46724.0
2018-11-14 11:50:00,57.0,57.01,56.93,56.99,49773.0,53.9617,53.9712,53.8954,53.9522,49773.0
2018-11-14 11:55:00,56.98,57.1,56.93,57.09,76899.0,53.9428,54.0564,53.8954,54.0469,76899.0
2018-11-14 12:00:00,57.1,57.16,57.06,57.1,51186.0,54.0564,54.1132,54.0185,54.0564,51186.0
2018-11-14 12:05:00,57.08,57.1,56.93,56.95,58078.0,54.0374,54.0564,53.8954,53.9144,58078.0
2018-11-14 12:10:00,56.94,56.95,56.84,56.91,36043.0,53.9049,53.9144,53.8102,53.8765,36043.0
2018-11-14 12:15:00,56.92,56.93,56.85,56.92,18550.0,53.886,53.8954,53.8197,53.886,18550.0
2018-11-14 12:20:00,56.94,57.04,56.93,56.99,14742.0,53.9049,53.9996,53.8954,53.9522,14742.0
2018-11-14 12:25:00,56.98,57.09,56.98,57.01,20344.0,53.9428,54.0469,53.9428,53.9712,20344.0
2018-11-14 12:30:00,57.0,57.01,56.9,56.96,15035.0,53.9617,53.9712,53.867,53.9238,15035.0
2018-11-14 12:35:00,56.97,56.97,56.74,56.78,31124.0,53.9333,53.9333,53.7156,53.7534,31124.0
2018-11-14 12:40:00,56.76,56.81,56.73,56.77,17180.0,53.7345,53.7818,53.7061,53.744,17180.0
2018-11-14 12:45:00,56.76,56.82,56.75,56.82,23705.0,53.7345,53.7913,53.725,53.7913,23705.0
2018-11-14 12:50:00,56.83,56.94,56.82,56.83,34187.0,53.8008,53.9049,53.7913,53.8008,34187.0
2018-11-14 12:55:00,56.84,56.9,56.72,56.79,33296.0,53.8102,53.867,53.6966,53.7629,33296.0
2018-11-14 13:00:00,56.78,56.85,56.69,56.71,34615.0,53.7534,53.8197,53.6682,53.6872,34615.0
2018-11-14 13:05:00,56.7,56.78,56.68,56.74,45443.0,53.6777,53.7534,53.6588,53.7156,45443.0
2018-11-14 13:10:00,56.75,56.79,56.67,56.78,39110.0,53.725,53.7629,53.6493,53.7534,39110.0
2018-11-14 13:15:00,56.78,56.9,56.78,56.85,55485.0,53.7534,53.867,53.7534,53.8197,55485.0
2018-11-14 13:20:00,56.85,56.89,56.78,56.8,23407.0,53.8197,53.8576,53.7534,53.7724,23407.0
2018-11-14 13:25:00,56.81,56.83,56.75,56.78,19484.0,53.7818,53.8008,53.725,53.7534,19484.0
2018-11-14 13:30:00,56.77,56.84,56.62,56.65,39193.0,53.744,53.8102,53.6019,53.6304,39193.0
2018-11-14 13:35:00,56.65,56.69,56.57,56.59,44223.0,53.6304,53.6682,53.5546,53.5735,44223.0
2018-11-14 13:40:00,56.59,56.6,56.43,56.44,36339.0,53.5735,53.583,53.4221,53.4315,36339.0
2018-11-14 13:45:00,56.45,56.51,56.4,56.41,17251.0,53.441,53.4978,53.3937,53.4031,17251.0
2018-11-14 13:50:00,56.4,56.43,56.35,56.42,22028.0,53.3937,53.4221,53.3463,53.4126,22028.0
2018-11-14 13:55:00,56.43,56.6,56.43,56.57,28437.0,53.4221,53.583,53.4221,53.5546,28437.0
2018-11-14 14:00:00,56.57,56.58,56.2,56.21,68323.0,53.5546,53.5641,53.2043,53.2138,68323.0
2018-11-14 14:05:00,56.22,56.38,56.21,56.38,29008.0,53.2233,53.3747,53.2138,53.3747,29008.0
2018-11-14 14:10:00,56.4,56.54,56.39,56.53,21539.0,53.3937,53.5262,53.3842,53.5167,21539.0
2018-11-14 14:15:00,56.52,56.69,56.48,56.5,86751.0,53.5073,53.6682,53.4694,53.4883,86751.0
2018-11-14 14:20:00,56.49,56.6,56.47,56.51,47760.0,53.4789,53.583,53.4599,53.4978,47760.0
2018-11-14 14:25:00,56.5,56.54,56.38,56.38,33347.0,53.4883,53.5262,53.3747,53.3747,33347.0
2018-11-14 14:30:00,56.36,56.52,56.3,56.49,51938.0,53.3558,53.5073,53.299,53.4789,51938.0
2018-11-14 14:35:00,56.48,56.66,56.47,56.61,32020.0,53.4694,53.6398,53.4599,53.5925,32020.0
2018-11-14 14:40:00,56.63,56.67,56.5,56.55,80875.0,53.6114,53.6493,53.4883,53.5357,80875.0
2018-11-14 14:45:00,56.54,56.56,56.48,56.52,61595.0,53.5262,53.5451,53.4694,53.5073,61595.0
2018-11-14 14:50:00,56.52,56.62,56.5,56.61,52876.0,53.5073,53.6019,53.4883,53.5925,52876.0
2018-11-14 14:55:00,56.62,56.76,56.61,56.69,57006.0,53.6019,53.7345,53.5925,53.6682,57006.0
2018-11-14 15:00:00,56.7,56.74,56.66,56.68,82638.0,53.6777,53.7156,53.6398,53.6588,82638.0
2018-11-14 15:05:00,56.68,56.84,56.66,56.81,80031.0,53.6588,53.8102,53.6398,53.7818,80031.0
2018-11-14 15:10:00,56.82,56.85,56.68,56.74,50587.0,53.7913,53.8197,53.6588,53.7156,50587.0
2018-11-14 15:15:00,56.74,56.86,56.74,56.8,44103.0,53.7156,53.8292,53.7156,53.7724,44103.0
2018-11-14 15:20:00,56.8,56.8,56.7,56.75,47371.0,53.7724,53.7724,53.6777,53.725,47371.0
2018-11-14 15:25:00,56.74,56.79,56.7,56.76,30766.0,53.7156,53.7629,53.6777,53.7345,30766.0
2018-11-14 15:30:00,56.75,56.82,56.63,56.63,63546.0,53.725,53.7913,53.6114,53.6114,63546.0
2018-11-14 15:35:00,56.63,56.7,56.62,56.68,65427.0,53.6114,53.6777,53.6019,53.6588,65427.0
2018-11-14 15:40:00,56.67,56.67,56.56,56.58,102820.0,53.6493,53.6493,53.5451,53.5641,102820.0
2018-11-14 15:45:00,56.6,56.61,56.5,56.5,135105.0,53.583,53.5925,53.4883,53.4883,135105.0
2018-11-14 15:50:00,56.5,56.54,56.4,56.46,143307.0,53.4883,53.5262,53.3937,53.4505,143307.0
2018-11-14 15:55:00,56.46,56.52,56.38,56.43,369624.0,53.4505,53.5073,53.3747,53.4221,369624.0
2018-11-15 09:30:00,56.16,56.16,55.79,56.02,111003.0,53.1665,53.1665,52.8162,53.0339,111003.0
2018-11-15 09:35:00,56.04,56.05,55.86,55.96,53201.0,53.0529,53.0623,52.8825,52.9771,53201.0
2018-11-15 09:40:00,55.98,56.23,55.93,56.0,109838.0,52.9961,53.2327,52.9487,53.015,109838.0
2018-11-15 09:45:00,56.02,56.02,55.68,55.82,56157.0,53.0339,53.0339,52.7121,52.8446,56157.0
2018-11-15 09:50:00,55.8,55.95,55.66,55.95,101867.0,52.8257,52.9677,52.6931,52.9677,101867.0
2018-11-15 09:55:00,55.95,56.07,55.79,55.8,35784.0,52.9677,53.0813,52.8162,52.8257,35784.0
2018-11-15 10:00:00,55.78,56.0,55.73,55.91,69572.0,52.8067,53.015,52.7594,52.9298,69572.0
2018-11-15 10:05:00,55.91,55.94,55.59,55.64,91257.0,52.9298,52.9582,52.6269,52.6742,91257.0
2018-11-15 10:10:00,55.64,55.69,55.57,55.68,71084.0,52.6742,52.7215,52.6079,52.7121,71084.0
2018-11-15 10:15:00,55.68,55.71,55.53,55.65,58651.0,52.7121,52.7405,52.5701,52.6837,58651.0
2018-11-15 10:20:00,55.64,55.7,55.3,55.32,77120.0,52.6742,52.731,52.3523,52.3712,77120.0
2018-11-15 10:25:00,55.31,55.38,55.13,55.22,117055.0,52.3618,52.428,52.1914,52.2766,117055.0
2018-11-15 10:30:00,55.21,55.27,55.07,55.11,123240.0,52.2671,52.3239,52.1346,52.1724,123240.0
2018-11-15 10:35:00,55.1,55.21,55.0,55.18,86861.0,52.163,52.2671,52.0683,52.2387,86861.0
2018-11-15 10:40:00,55.17,55.39,55.17,55.37,49651.0,52.2292,52.4375,52.2292,52.4186,49651.0
2018-11-15 10:45:00,55.38,55.64,55.38,55.6,61357.0,52.428,52.6742,52.428,52.6363,61357.0
2018-11-15 10:50:00,55.59,55.79,55.57,55.66,85376.0,52.6269,52.8162,52.6079,52.6931,85376.0
2018-11-15 10:55:00,55.66,55.73,55.57,55.64,64421.0,52.6931,52.7594,52.6079,52.6742,64421.0
2018-11-15 11:00:00,55.68,55.77,55.56,55.77,60174.0,52.7121,52.7973,52.5985,52.7973,60174.0
2018-11-15 11:05:00,55.76,55.81,55.6,55.81,52660.0,52.7878,52.8351,52.6363,52.8351,52660.0
2018-11-15 11:10:00,55.81,55.85,55.63,55.65,58116.0,52.8351,52.873,52.6647,52.6837,58116.0
2018-11-15 11:15:00,55.65,55.78,55.63,55.69,51294.0,52.6837,52.8067,52.6647,52.7215,51294.0
2018-11-15 11:20:00,55.69,55.82,55.57,55.76,103866.0,52.7215,52.8446,52.6079,52.7878,103866.0
2018-11-15 11:25:00,55.77,55.79,55.56,55.68,41458.0,52.7973,52.8162,52.5985,52.7121,41458.0
2018-11-15 11:30:00,55.69,55.83,55.66,55.82,60182.0,52.7215,52.8541,52.6931,52.8446,60182.0
2018-11-15 11:35:00,55.82,55.97,55.81,55.92,85860.0,52.8446,52.9866,52.8351,52.9393,85860.0
2018-11-15 11:40:00,55.91,56.08,55.9,55.98,58920.0,52.9298,53.0907,52.9203,52.9961,58920.0
2018-11-15 11:45:00,55.98,56.0,55.85,55.87,41435.0,52.9961,53.015,52.873,52.8919,41435.0
2018-11-15 11:50:00,55.87,55.93,55.8,55.91,56773.0,52.8919,52.9487,52.8257,52.9298,56773.0
2018-11-15 11:55:00,55.91,55.96,55.87,55.95,42559.0,52.9298,52.9771,52.8919,52.9677,42559.0
2018-11-15 12:00:00,55.95,56.05,55.84,55.96,45741.0,52.9677,53.0623,52.8635,52.9771,45741.0
2018-11-15 12:05:00,55.96,56.16,55.96,56.08,53320.0,52.9771,53.1665,52.9771,53.0907,53320.0
2018-11-15 12:10:00,56.08,56.11,56.0,56.03,28150.0,53.0907,53.1191,53.015,53.0434,28150.0
2018-11-15 12:15:00,56.02,56.09,56.0,56.02,24869.0,53.0339,53.1002,53.015,53.0339,24869.0
2018-11-15 12:20:00,56.01,56.04,55.94,56.0,43264.0,53.0245,53.0529,52.9582,53.015,43264.0
2018-11-15 12:25:00,55.99,56.02,55.94,55.99,48842.0,53.0055,53.0339,52.9582,53.0055,48842.0
2018-11-15 12:30:00,55.99,56.01,55.94,56.0,26621.0,53.0055,53.0245,52.9582,53.015,26621.0
2018-11-15 12:35:00,55.99,56.02,55.96,55.99,57918.0,53.0055,53.0339,52.9771,53.0055,57918.0
2018-11-15 12:40:00,55.99,56.01,55.83,55.83,26853.0,53.0055,53.0245,52.8541,52.8541,26853.0
2018-11-15 12:45:00,55.84,55.93,55.8,55.92,24388.0,52.8635,52.9487,52.8257,52.9393,24388.0
2018-11-15 12:50:00,55.92,55.97,55.78,55.79,30236.0,52.9393,52.9866,52.8067,52.8162,30236.0
2018-11-15 12:55:00,55.78,55.82,55.74,55.79,20402.0,52.8067,52.8446,52.7689,52.8162,20402.0
2018-11-15 13:00:00,55.79,55.8,55.61,55.66,87955.0,52.8162,52.8257,52.6458,52.6931,87955.0
2018-11-15 13:05:00,55.66,55.7,55.5,55.55,67534.0,52.6931,52.731,52.5416,52.589,67534.0
2018-11-15 13:10:00,55.55,55.61,55.54,55.59,67811.0,52.589,52.6458,52.5795,52.6269,67811.0
2018-11-15 13:15:00,55.6,55.87,55.57,55.7,106905.0,52.6363,52.8919,52.6079,52.731,106905.0
2018-11-15 13:20:00,55.71,55.97,55.71,55.93,94787.0,52.7405,52.9866,52.7405,52.9487,94787.0
2018-11-15 13:25:00,55.93,56.01,55.91,55.98,81727.0,52.9487,53.0245,52.9298,52.9961,81727.0
2018-11-15 13:30:00,56.0,56.19,55.98,56.19,64600.0,53.015,53.1949,52.9961,53.1949,64600.0
2018-11-15 13:35:00,56.17,56.19,56.03,56.05,59275.0,53.1759,53.1949,53.0434,53.0623,59275.0
2018-11-15 13:40:00,56.06,56.17,56.03,56.12,30276.0,53.0718,53.1759,53.0434,53.1286,30276.0
2018-11-15 13:45:00,56.15,56.17,55.97,55.97,54000.0,53.157,53.1759,52.9866,52.9866,54000.0
2018-11-15 13:50:00,55.97,56.16,55.97,56.06,66537.0,52.9866,53.1665,52.9866,53.0718,66537.0
2018-11-15 13:55:00,56.04,56.15,56.04,56.11,45957.0,53.0529,53.157,53.0529,53.1191,45957.0
2018-11-15 14:00:00,56.11,56.15,56.03,56.1,71445.0,53.1191,53.157,53.0434,53.1097,71445.0
2018-11-15 14:05:00,56.1,56.15,56.07,56.13,47199.0,53.1097,53.157,53.0813,53.1381,47199.0
2018-11-15 14:10:00,56.09,56.14,56.05,56.1,50243.0,53.1002,53.1475,53.0623,53.1097,50243.0
2018-11-15 14:15:00,56.11,56.12,55.95,55.97,70230.0,53.1191,53.1286,52.9677,52.9866,70230.0
2018-11-15 14:20:00,55.96,56.03,55.95,56.03,58327.0,52.9771,53.0434,52.9677,53.0434,58327.0
2018-11-15 14:25:00,56.03,56.21,56.01,56.18,40760.0,53.0434,53.2138,53.0245,53.1854,40760.0
2018-11-15 14:30:00,56.19,56.24,56.17,56.18,76215.0,53.1949,53.2422,53.1759,53.1854,76215.0
2018-11-15 14:35:00,56.18,56.19,56.02,56.04,41193.0,53.1854,53.1949,53.0339,53.0529,41193.0
2018-11-15 14:40:00,56.04,56.1,56.04,56.1,33253.0,53.0529,53.1097,53.0529,53.1097,33253.0
2018-11-15 14:45:00,56.1,56.21,56.1,56.14,69335.0,53.1097,53.2138,53.1097,53.1475,69335.0
2018-11-15 14:50:00,56.13,56.17,56.04,56.05,76897.0,53.1381,53.1759,53.0529,53.0623,76897.0
2018-11-15 14:55:00,56.04,56.16,56.02,56.12,51043.0,53.0529,53.1665,53.0339,53.1286,51043.0
2018-11-15 15:00:00,56.14,56.14,55.76,55.89,127148.0,53.1475,53.1475,52.7878,52.9109,127148.0
2018-11-15 15:05:00,55.9,56.13,55.9,56.09,59483.0,52.9203,53.1381,52.9203,53.1002,59483.0
2018-11-15 15:10:00,56.1,56.26,56.09,56.22,95402.0,53.1097,53.2611,53.1002,53.2233,95402.0
2018-11-15 15:15:00,56.22,56.25,55.95,55.95,95610.0,53.2233,53.2517,52.9677,52.9677,95610.0
2018-11-15 15:20:00,55.95,55.97,55.85,55.95,81986.0,52.9677,52.9866,52.873,52.9677,81986.0
2018-11-15 15:25:00,55.94,56.04,55.91,55.93,58786.0,52.9582,53.0529,52.9298,52.9487,58786.0
2018-11-15 15:30:00,55.92,56.12,55.92,56.0,95237.0,52.9393,53.1286,52.9393,53.015,95237.0
2018-11-15 15:35:00,56.0,56.08,55.99,56.01,105270.0,53.015,53.0907,53.0055,53.0245,105270.0
2018-11-15 15:40:00,56.01,56.04,55.96,56.0,121218.0,53.0245,53.0529,52.9771,53.015,121218.0
2018-11-15 15:45:00,56.03,56.03,55.92,55.96,122924.0,53.0434,53.0434,52.9393,52.9771,122924.0
2018-11-15 15:50:00,55.96,56.02,55.96,55.99,219036.0,52.9771,53.0339,52.9771,53.0055,219036.0
2018-11-15 15:55:00,55.98,56.09,55.94,56.09,365710.0,52.9961,53.1002,52.9582,53.1002,365710.0
2018-11-16 09:30:00,55.81,56.02,55.53,55.7,185505.0,52.8351,53.0339,52.5701,52.731,185505.0
2018-11-16 09:35:00,55.67,55.67,55.48,55.56,42219.0,52.7026,52.7026,52.5227,52.5985,42219.0
2018-11-16 09:40:00,55.55,55.61,55.28,55.32,53496.0,52.589,52.6458,52.3334,52.3712,53496.0
2018-11-16 09:45:00,55.36,55.45,55.3,55.38,58360.0,52.4091,52.4943,52.3523,52.428,58360.0
2018-11-16 09:50:00,55.39,55.42,55.26,55.29,45140.0,52.4375,52.4659,52.3144,52.3428,45140.0
2018-11-16 09:55:00,55.29,55.29,55.03,55.13,51091.0,52.3428,52.3428,52.0967,52.1914,51091.0
2018-11-16 10:00:00,55.11,55.37,55.07,55.23,70791.0,52.1724,52.4186,52.1346,52.286,70791.0
2018-11-16 10:05:00,55.24,55.28,54.92,54.92,64407.0,52.2955,52.3334,51.9926,51.9926,64407.0
2018-11-16 10:10:00,54.93,54.99,54.9,54.96,36372.0,52.002,52.0588,51.9736,52.0304,36372.0
2018-11-16 10:15:00,54.96,55.21,54.95,55.02,54815.0,52.0304,52.2671,52.021,52.0872,54815.0
2018-11-16 10:20:00,55.01,55.12,54.93,54.98,84399.0,52.0778,52.1819,52.002,52.0494,84399.0
2018-11-16 10:25:00,54.99,55.06,54.96,54.99,66835.0,52.0588,52.1251,52.0304,52.0588,66835.0
2018-11-16 10:30:00,55.0,55.14,54.97,55.04,120781.0,52.0683,52.2008,52.0399,52.1062,120781.0
2018-11-16 10:35:00,55.05,55.19,55.05,55.13,89693.0,52.1156,52.2482,52.1156,52.1914,89693.0
2018-11-16 10:40:00,55.13,55.24,55.13,55.21,49502.0,52.1914,52.2955,52.1914,52.2671,49502.0
2018-11-16 10:45:00,55.22,55.24,55.15,55.22,40547.0,52.2766,52.2955,52.2103,52.2766,40547.0
2018-11-16 10:50:00,55.22,55.26,55.15,55.23,30733.0,52.2766,52.3144,52.2103,52.286,30733.0
2018-11-16 10:55:00,55.23,55.33,55.19,55.2,36276.0,52.286,52.3807,52.2482,52.2576,36276.0
2018-11-16 11:00:00,55.2,55.22,55.08,55.17,42203.0,52.2576,52.2766,52.144,52.2292,42203.0
2018-11-16 11:05:00,55.18,55.21,55.11,55.11,31254.0,52.2387,52.2671,52.1724,52.1724,31254.0
2018-11-16 11:10:00,55.12,55.22,55.08,55.1,59219.0,52.1819,52.2766,52.144,52.163,59219.0
2018-11-16 11:15:00,55.1,55.1,54.99,55.02,43420.0,52.163,52.163,52.0588,52.0872,43420.0
2018-11-16 11:20:00,55.02,55.04,54.91,55.0,47946.0,52.0872,52.1062,51.9831,52.0683,47946.0
2018-11-16 11:25:00,55.0,55.09,55.0,55.05,30648.0,52.0683,52.1535,52.0683,52.1156,30648.0
2018-11-16 11:30:00,55.05,55.12,54.99,55.07,59878.0,52.1156,52.1819,52.0588,52.1346,59878.0
2018-11-16 11:35:00,55.05,55.13,55.05,55.07,34923.0,52.1156,52.1914,52.1156,52.1346,34923.0
2018-11-16 11:40:00,55.06,55.08,55.0,55.04,28977.0,52.1251,52.144,52.0683,52.1062,28977.0
2018-11-16 11:45:00,55.04,55.09,54.97,54.97,41268.0,52.1062,52.1535,52.0399,52.0399,41268.0
2018-11-16 11:50:00,54.98,55.03,54.92,54.96,57559.0,52.0494,52.0967,51.9926,52.0304,57559.0
2018-11-16 11:55:00,54.96,55.17,54.94,55.1,55175.0,52.0304,52.2292,52.0115,52.163,55175.0
2018-11-16 12:00:00,55.11,55.17,55.02,55.13,53102.0,52.1724,52.2292,52.0872,52.1914,53102.0
2018-11-16 12:05:00,55.14,55.25,55.12,55.24,59799.0,52.2008,52.305,52.1819,52.2955,59799.0
2018-11-16 12:10:00,55.24,55.25,55.13,55.17,59069.0,52.2955,52.305,52.1914,52.2292,59069.0
2018-11-16 12:15:00,55.17,55.21,55.08,55.08,46637.0,52.2292,52.2671,52.144,52.144,46637.0
2018-11-16 12:20:00,55.08,55.18,55.06,55.15,37441.0,52.144,52.2387,52.1251,52.2103,37441.0
2018-11-16 12:25:00,55.15,55.16,55.08,55.1,52503.0,52.2103,52.2198,52.144,52.163,52503.0
2018-11-16 12:30:00,55.1,55.34,55.08,55.34,62022.0,52.163,52.3902,52.144,52.3902,62022.0
2018-11-16 12:35:00,55.35,55.61,55.33,55.47,104973.0,52.3996,52.6458,52.3807,52.5132,104973.0
2018-11-16 12:40:00,55.47,55.62,55.45,55.46,41142.0,52.5132,52.6553,52.4943,52.5038,41142.0
2018-11-16 12:45:00,55.47,55.75,55.46,55.66,101636.0,52.5132,52.7783,52.5038,52.6931,101636.0
2018-11-16 12:50:00,55.67,55.69,55.52,55.54,46575.0,52.7026,52.7215,52.5606,52.5795,46575.0
2018-11-16 12:55:00,55.54,55.62,55.51,55.61,44292.0,52.5795,52.6553,52.5511,52.6458,44292.0
2018-11-16 13:00:00,55.61,55.64,55.52,55.58,70075.0,52.6458,52.6742,52.5606,52.6174,70075.0
2018-11-16 13:05:00,55.57,55.59,55.4,55.46,49750.0,52.6079,52.6269,52.447,52.5038,49750.0
2018-11-16 13:10:00,55.46,55.49,55.38,55.41,94669.0,52.5038,52.5322,52.428,52.4564,94669.0
2018-11-16 13:15:00,55.41,55.46,55.38,55.44,65227.0,52.4564,52.5038,52.428,52.4848,65227.0
2018-11-16 13:20:00,55.42,55.5,55.4,55.45,159918.0,52.4659,52.5416,52.447,52.4943,159918.0
2018-11-16 13:25:00,55.46,55.5,55.39,55.42,51969.0,52.5038,52.5416,52.4375,52.4659,51969.0
2018-11-16 13:30:00,55.42,55.45,55.31,55.33,36862.0,52.4659,52.4943,52.3618,52.3807,36862.0
2018-11-16 13:35:00,55.34,55.38,55.3,55.36,28964.0,52.3902,52.428,52.3523,52.4091,28964.0
2018-11-16 13:40:00,55.36,55.46,55.31,55.36,50099.0,52.4091,52.5038,52.3618,52.4091,50099.0
2018-11-16 13:45:00,55.36,55.4,55.31,55.4,33062.0,52.4091,52.447,52.3618,52.447,33062.0
2018-11-16 13:50:00,55.4,55.42,55.32,55.33,30673.0,52.447,52.4659,52.3712,52.3807,30673.0
2018-11-16 13:55:00,55.34,55.5,55.34,55.49,51552.0,52.3902,52.5416,52.3902,52.5322,51552.0
2018-11-16 14:00:00,55.49,55.6,55.48,55.59,52941.0,52.5322,52.6363,52.5227,52.6269,52941.0
2018-11-16 14:05:00,55.59,55.66,55.58,55.62,36001.0,52.6269,52.6931,52.6174,52.6553,36001.0
2018-11-16 14:10:00,55.64,55.65,55.54,55.54,36844.0,52.6742,52.6837,52.5795,52.5795,36844.0
2018-11-16 14:15:00,55.55,55.64,55.52,55.61,32209.0,52.589,52.6742,52.5606,52.6458,32209.0
2018-11-16 14:20:00,55.62,55.64,55.57,55.6,39991.0,52.6553,52.6742,52.6079,52.6363,39991.0
2018-11-16 14:25:00,55.6,55.72,55.56,55.66,43523.0,52.6363,52.7499,52.5985,52.6931,43523.0
2018-11-16 14:30:00,55.66,55.74,55.66,55.72,25816.0,52.6931,52.7689,52.6931,52.7499,25816.0
2018-11-16 14:35:00,55.71,55.75,55.68,55.73,24382.0,52.7405,52.7783,52.7121,52.7594,24382.0
2018-11-16 14:40:00,55.74,55.75,55.6,55.61,27604.0,52.7689,52.7783,52.6363,52.6458,27604.0
2018-11-16 14:45:00,55.61,55.69,55.6,55.65,41113.0,52.6458,52.7215,52.6363,52.6837,41113.0
2018-11-16 14:50:00,55.65,55.71,55.62,55.71,23520.0,52.6837,52.7405,52.6553,52.7405,23520.0
2018-11-16 14:55:00,55.71,55.71,55.63,55.68,37300.0,52.7405,52.7405,52.6647,52.7121,37300.0
2018-11-16 15:00:00,55.68,55.74,55.64,55.73,139550.0,52.7121,52.7689,52.6742,52.7594,139550.0
2018-11-16 15:05:00,55.72,55.77,55.67,55.75,42550.0,52.7499,52.7973,52.7026,52.7783,42550.0
2018-11-16 15:10:00,55.75,55.8,55.71,55.76,39044.0,52.7783,52.8257,52.7405,52.7878,39044.0
2018-11-16 15:15:00,55.77,55.86,55.76,55.86,43105.0,52.7973,52.8825,52.7878,52.8825,43105.0
2018-11-16 15:20:00,55.87,55.91,55.84,55.9,56722.0,52.8919,52.9298,52.8635,52.9203,56722.0
2018-11-16 15:25:00,55.9,55.94,55.89,55.91,51031.0,52.9203,52.9582,52.9109,52.9298,51031.0
2018-11-16 15:30:00,55.91,56.0,55.9,55.97,108721.0,52.9298,53.015,52.9203,52.9866,108721.0
2018-11-16 15:35:00,55.97,56.0,55.95,55.98,78629.0,52.9866,53.015,52.9677,52.9961,78629.0
2018-11-16 15:40:00,55.99,56.0,55.95,55.96,73613.0,53.0055,53.015,52.9677,52.9771,73613.0
2018-11-16 15:45:00,55.96,55.97,55.84,55.87,140809.0,52.9771,52.9866,52.8635,52.8919,140809.0
2018-11-16 15:50:00,55.88,55.9,55.77,55.79,112034.0,52.9014,52.9203,52.7973,52.8162,112034.0
2018-11-16 15:55:00,55.79,55.9,55.71,55.89,431642.0,52.8162,52.9203,52.7405,52.9109,431642.0
2018-11-19 09:30:00,56.0,56.47,55.8,56.18,111783.0,53.015,53.4599,52.8257,53.1854,111783.0
2018-11-19 09:35:00,56.19,56.5,56.16,56.44,77504.0,53.1949,53.4883,53.1665,53.4315,77504.0
2018-11-19 09:40:00,56.46,56.49,56.36,56.38,24124.0,53.4505,53.4789,53.3558,53.3747,24124.0
2018-11-19 09:45:00,56.38,56.52,56.29,56.29,34414.0,53.3747,53.5073,53.2895,53.2895,34414.0
2018-11-19 09:50:00,56.3,56.44,56.22,56.44,29428.0,53.299,53.4315,53.2233,53.4315,29428.0
2018-11-19 09:55:00,56.42,56.52,56.39,56.52,31175.0,53.4126,53.5073,53.3842,53.5073,31175.0
2018-11-19 10:00:00,56.52,56.55,56.39,56.41,41408.0,53.5073,53.5357,53.3842,53.4031,41408.0
2018-11-19 10:05:00,56.4,56.49,56.3,56.43,44265.0,53.3937,53.4789,53.299,53.4221,44265.0
2018-11-19 10:10:00,56.43,56.44,56.36,56.4,39742.0,53.4221,53.4315,53.3558,53.3937,39742.0
2018-11-19 10:15:00,56.4,56.55,56.39,56.51,53991.0,53.3937,53.5357,53.3842,53.4978,53991.0
2018-11-19 10:20:00,56.5,56.52,56.27,56.31,52674.0,53.4883,53.5073,53.2706,53.3085,52674.0
2018-11-19 10:25:00,56.3,56.36,56.22,56.28,61268.0,53.299,53.3558,53.2233,53.2801,61268.0
2018-11-19 10:30:00,56.27,56.31,56.09,56.13,69355.0,53.2706,53.3085,53.1002,53.1381,69355.0
2018-11-19 10:35:00,56.13,56.31,56.13,56.3,35397.0,53.1381,53.3085,53.1381,53.299,35397.0
2018-11-19 10:40:00,56.3,56.33,56.2,56.33,47231.0,53.299,53.3274,53.2043,53.3274,47231.0
2018-11-19 10:45:00,56.33,56.34,56.24,56.25,49883.0,53.3274,53.3369,53.2422,53.2517,49883.0
2018-11-19 10:50:00,56.25,56.41,56.25,56.38,49790.0,53.2517,53.4031,53.2517,53.3747,49790.0
2018-11-19 10:55:00,56.37,56.52,56.35,56.51,52085.0,53.3653,53.5073,53.3463,53.4978,52085.0
2018-11-19 11:00:00,56.51,56.57,56.46,56.49,49818.0,53.4978,53.5546,53.4505,53.4789,49818.0
2018-11-19 11:05:00,56.48,56.59,56.44,56.53,71379.0,53.4694,53.5735,53.4315,53.5167,71379.0
2018-11-19 11:10:00,56.53,56.53,56.31,56.31,40272.0,53.5167,53.5167,53.3085,53.3085,40272.0
2018-11-19 11:15:00,56.31,56.31,56.25,56.27,26369.0,53.3085,53.3085,53.2517,53.2706,26369.0
2018-11-19 11:20:00,56.26,56.34,56.22,56.3,57746.0,53.2611,53.3369,53.2233,53.299,57746.0
2018-11-19 11:25:00,56.3,56.31,56.25,56.28,23572.0,53.299,53.3085,53.2517,53.2801,23572.0
2018-11-19 11:30:00,56.27,56.27,56.13,56.15,88906.0,53.2706,53.2706,53.1381,53.157,88906.0
2018-11-19 11:35:00,56.14,56.23,56.13,56.15,33955.0,53.1475,53.2327,53.1381,53.157,33955.0
2018-11-19 11:40:00,56.14,56.17,56.05,56.15,30346.0,53.1475,53.1759,53.0623,53.157,30346.0
2018-11-19 11:45:00,56.13,56.22,56.08,56.18,30761.0,53.1381,53.2233,53.0907,53.1854,30761.0
2018-11-19 11:50:00,56.17,56.17,55.9,55.95,41216.0,53.1759,53.1759,52.9203,52.9677,41216.0
2018-11-19 11:55:00,55.95,56.04,55.93,55.96,30918.0,52.9677,53.0529,52.9487,52.9771,30918.0
2018-11-19 12:00:00,55.96,56.0,55.86,55.89,39720.0,52.9771,53.015,52.8825,52.9109,39720.0
2018-11-19 12:05:00,55.9,55.92,55.78,55.91,51448.0,52.9203,52.9393,52.8067,52.9298,51448.0
2018-11-19 12:10:00,55.92,56.0,55.83,55.85,52260.0,52.9393,53.015,52.8541,52.873,52260.0
2018-11-19 12:15:00,55.84,55.93,55.84,55.93,28614.0,52.8635,52.9487,52.8635,52.9487,28614.0
2018-11-19 12:20:00,55.92,56.04,55.9,55.97,30641.0,52.9393,53.0529,52.9203,52.9866,30641.0
2018-11-19 12:25:00,55.95,55.96,55.86,55.93,32400.0,52.9677,52.9771,52.8825,52.9487,32400.0
2018-11-19 12:30:00,55.93,55.93,55.76,55.78,31663.0,52.9487,52.9487,52.7878,52.8067,31663.0
2018-11-19 12:35:00,55.77,55.93,55.76,55.92,65304.0,52.7973,52.9487,52.7878,52.9393,65304.0
2018-11-19 12:40:00,55.93,56.0,55.91,55.94,29535.0,52.9487,53.015,52.9298,52.9582,29535.0
2018-11-19 12:45:00,55.94,55.94,55.87,55.91,17369.0,52.9582,52.9582,52.8919,52.9298,17369.0
2018-11-19 12:50:00,55.91,56.04,55.85,55.99,122968.0,52.9298,53.0529,52.873,53.0055,122968.0
2018-11-19 12:55:00,55.99,56.05,55.92,56.01,50421.0,53.0055,53.0623,52.9393,53.0245,50421.0
2018-11-19 13:00:00,56.02,56.03,55.93,55.96,40576.0,53.0339,53.0434,52.9487,52.9771,40576.0
2018-11-19 13:05:00,55.96,56.03,55.88,55.88,40798.0,52.9771,53.0434,52.9014,52.9014,40798.0
2018-11-19 13:10:00,55.88,56.0,55.88,55.97,31745.0,52.9014,53.015,52.9014,52.9866,31745.0
2018-11-19 13:15:00,55.97,55.98,55.89,55.96,46949.0,52.9866,52.9961,52.9109,52.9771,46949.0
2018-11-19 13:20:00,55.95,56.01,55.93,55.96,36128.0,52.9677,53.0245,52.9487,52.9771,36128.0
2018-11-19 13:25:00,55.96,56.03,55.92,55.94,34527.0,52.9771,53.0434,52.9393,52.9582,34527.0
2018-11-19 13:30:00,55.94,55.96,55.82,55.93,100102.0,52.9582,52.9771,52.8446,52.9487,100102.0
2018-11-19 13:35:00,55.93,56.15,55.9,56.07,73137.0,52.9487,53.157,52.9203,53.0813,73137.0
2018-11-19 13:40:00,56.07,56.18,56.05,56.18,40329.0,53.0813,53.1854,53.0623,53.1854,40329.0
2018-11-19 13:45:00,56.18,56.2,56.08,56.09,54893.0,53.1854,53.2043,53.0907,53.1002,54893.0
2018-11-19 13:50:00,56.1,56.13,56.04,56.05,30369.0,53.1097,53.1381,53.0529,53.0623,30369.0
2018-11-19 13:55:00,56.06,56.09,56.0,56.01,56871.0,53.0718,53.1002,53.015,53.0245,56871.0
2018-11-19 14:00:00,56.01,56.01,55.85,55.85,38696.0,53.0245,53.0245,52.873,52.873,38696.0
2018-11-19 14:05:00,55.86,55.96,55.83,55.94,45335.0,52.8825,52.9771,52.8541,52.9582,45335.0
2018-11-19 14:10:00,55.93,55.99,55.9,55.97,66413.0,52.9487,53.0055,52.9203,52.9866,66413.0
2018-11-19 14:15:00,55.98,56.05,55.93,56.02,53340.0,52.9961,53.0623,52.9487,53.0339,53340.0
2018-11-19 14:20:00,56.02,56.06,55.95,56.06,51202.0,53.0339,53.0718,52.9677,53.0718,51202.0
2018-11-19 14:25:00,56.05,56.14,56.05,56.12,49548.0,53.0623,53.1475,53.0623,53.1286,49548.0
2018-11-19 14:30:00,56.12,56.12,56.0,56.09,46071.0,53.1286,53.1286,53.015,53.1002,46071.0
2018-11-19 14:35:00,56.09,56.2,56.04,56.2,58988.0,53.1002,53.2043,53.0529,53.2043,58988.0
2018-11-19 14:40:00,56.21,56.22,56.16,56.18,37847.0,53.2138,53.2233,53.1665,53.1854,37847.0
2018-11-19 14:45:00,56.17,56.27,56.11,56.23,59978.0,53.1759,53.2706,53.1191,53.2327,59978.0
2018-11-19 14:50:00,56.24,56.27,56.18,56.27,42975.0,53.2422,53.2706,53.1854,53.2706,42975.0
2018-11-19 14:55:00,56.27,56.28,56.22,56.25,33406.0,53.2706,53.2801,53.2233,53.2517,33406.0
2018-11-19 15:00:00,56.25,56.31,56.15,56.3,89973.0,53.2517,53.3085,53.157,53.299,89973.0
2018-11-19 15:05:00,56.29,56.36,56.27,56.3,58902.0,53.2895,53.3558,53.2706,53.299,58902.0
2018-11-19 15:10:00,56.29,56.42,56.27,56.38,40900.0,53.2895,53.4126,53.2706,53.3747,40900.0
2018-11-19 15:15:00,56.39,56.4,56.29,56.36,48664.0,53.3842,53.3937,53.2895,53.3558,48664.0
2018-11-19 15:20:00,56.36,56.42,56.33,56.34,32816.0,53.3558,53.4126,53.3274,53.3369,32816.0
2018-11-19 15:25:00,56.35,56.38,56.27,56.33,38190.0,53.3463,53.3747,53.2706,53.3274,38190.0
2018-11-19 15:30:00,56.33,56.36,56.25,56.29,87881.0,53.3274,53.3558,53.2517,53.2895,87881.0
2018-11-19 15:35:00,56.27,56.33,56.26,56.32,116379.0,53.2706,53.3274,53.2611,53.3179,116379.0
2018-11-19 15:40:00,56.31,56.31,56.18,56.2,81599.0,53.3085,53.3085,53.1854,53.2043,81599.0
2018-11-19 15:45:00,56.2,56.23,56.13,56.14,110883.0,53.2043,53.2327,53.1381,53.1475,110883.0
2018-11-19 15:50:00,56.15,56.17,56.1,56.14,95865.0,53.157,53.1759,53.1097,53.1475,95865.0
2018-11-19 15:55:00,56.13,56.22,56.13,56.19,207817.0,53.1381,53.2233,53.1381,53.1949,207817.0
2018-11-20 09:30:00,55.6,55.95,55.28,55.76,138909.0,52.6363,52.9677,52.3334,52.7878,138909.0
2018-11-20 09:35:00,55.74,55.78,55.49,55.77,44686.0,52.7689,52.8067,52.5322,52.7973,44686.0
2018-11-20 09:40:00,55.76,55.8,55.54,55.69,34137.0,52.7878,52.8257,52.5795,52.7215,34137.0
2018-11-20 09:45:00,55.69,55.7,55.55,55.69,35128.0,52.7215,52.731,52.589,52.7215,35128.0
2018-11-20 09:50:00,55.67,55.72,55.48,55.58,35144.0,52.7026,52.7499,52.5227,52.6174,35144.0
2018-11-20 09:55:00,55.57,55.71,55.49,55.71,41022.0,52.6079,52.7405,52.5322,52.7405,41022.0
2018-11-20 10:00:00,55.69,55.97,55.62,55.95,68506.0,52.7215,52.9866,52.6553,52.9677,68506.0
2018-11-20 10:05:00,55.92,55.94,55.75,55.87,36962.0,52.9393,52.9582,52.7783,52.8919,36962.0
2018-11-20 10:10:00,55.85,55.85,55.64,55.67,51924.0,52.873,52.873,52.6742,52.7026,51924.0
2018-11-20 10:15:00,55.68,55.72,55.57,55.7,56877.0,52.7121,52.7499,52.6079,52.731,56877.0
2018-11-20 10:20:00,55.7,56.03,55.7,55.97,48853.0,52.731,53.0434,52.731,52.9866,48853.0
2018-11-20 10:25:00,55.96,56.12,55.94,56.07,68814.0,52.9771,53.1286,52.9582,53.0813,68814.0
2018-11-20 10:30:00,56.08,56.08,55.85,55.88,61859.0,53.0907,53.0907,52.873,52.9014,61859.0
2018-11-20 10:35:00,55.88,56.03,55.86,56.01,41684.0,52.9014,53.0434,52.8825,53.0245,41684.0
2018-11-20 10:40:00,56.0,56.21,56.0,56.2,63275.0,53.015,53.2138,53.015,53.2043,63275.0
2018-11-20 10:45:00,56.22,56.35,56.14,56.33,155052.0,53.2233,53.3463,53.1475,53.3274,155052.0
2018-11-20 10:50:00,56.32,56.47,56.28,56.38,45234.0,53.3179,53.4599,53.2801,53.3747,45234.0
2018-11-20 10:55:00,56.37,56.46,56.37,56.42,33428.0,53.3653,53.4505,53.3653,53.4126,33428.0
2018-11-20 11:00:00,56.43,56.43,56.18,56.18,45572.0,53.4221,53.4221,53.1854,53.1854,45572.0
2018-11-20 11:05:00,56.18,56.26,56.17,56.22,31123.0,53.1854,53.2611,53.1759,53.2233,31123.0
2018-11-20 11:10:00,56.21,56.29,56.15,56.23,115043.0,53.2138,53.2895,53.157,53.2327,115043.0
2018-11-20 11:15:00,56.23,56.24,55.95,55.99,61356.0,53.2327,53.2422,52.9677,53.0055,61356.0
2018-11-20 11:20:00,55.99,56.03,55.86,55.86,28753.0,53.0055,53.0434,52.8825,52.8825,28753.0
2018-11-20 11:25:00,55.86,55.97,55.81,55.87,26335.0,52.8825,52.9866,52.8351,52.8919,26335.0
2018-11-20 11:30:00,55.88,55.9,55.75,55.75,116228.0,52.9014,52.9203,52.7783,52.7783,116228.0
2018-11-20 11:35:00,55.75,56.0,55.75,55.98,69191.0,52.7783,53.015,52.7783,52.9961,69191.0
2018-11-20 11:40:00,56.0,56.07,55.98,56.0,75176.0,53.015,53.0813,52.9961,53.015,75176.0
2018-11-20 11:45:00,56.0,56.09,55.99,56.08,40841.0,53.015,53.1002,53.0055,53.0907,40841.0
2018-11-20 11:50:00,56.08,56.08,55.89,55.92,26536.0,53.0907,53.0907,52.9109,52.9393,26536.0
2018-11-20 11:55:00,55.91,56.02,55.84,55.97,36006.0,52.9298,53.0339,52.8635,52.9866,36006.0
2018-11-20 12:00:00,55.97,56.08,55.93,56.06,66715.0,52.9866,53.0907,52.9487,53.0718,66715.0
2018-11-20 12:05:00,56.06,56.06,55.9,55.9,28240.0,53.0718,53.0718,52.9203,52.9203,28240.0
2018-11-20 12:10:00,55.89,55.91,55.84,55.85,16559.0,52.9109,52.9298,52.8635,52.873,16559.0
2018-11-20 12:15:00,55.85,55.85,55.73,55.74,24617.0,52.873,52.873,52.7594,52.7689,24617.0
2018-11-20 12:20:00,55.72,55.73,55.64,55.68,32191.0,52.7499,52.7594,52.6742,52.7121,32191.0
2018-11-20 12:25:00,55.68,55.78,55.67,55.73,46580.0,52.7121,52.8067,52.7026,52.7594,46580.0
2018-11-20 12:30:00,55.72,55.79,55.72,55.74,20171.0,52.7499,52.8162,52.7499,52.7689,20171.0
2018-11-20 12:35:00,55.75,55.78,55.72,55.72,15459.0,52.7783,52.8067,52.7499,52.7499,15459.0
2018-11-20 12:40:00,55.71,55.73,55.57,55.57,25949.0,52.7405,52.7594,52.6079,52.6079,25949.0
2018-11-20 12:45:00,55.58,55.59,55.48,55.51,25319.0,52.6174,52.6269,52.5227,52.5511,25319.0
2018-11-20 12:50:00,55.51,55.58,55.49,55.55,24851.0,52.5511,52.6174,52.5322,52.589,24851.0
2018-11-20 12:55:00,55.54,55.55,55.44,55.51,39629.0,52.5795,52.589,52.4848,52.5511,39629.0
2018-11-20 13:00:00,55.49,55.52,55.44,55.47,24559.0,52.5322,52.5606,52.4848,52.5132,24559.0
2018-11-20 13:05:00,55.48,55.56,55.46,55.54,47221.0,52.5227,52.5985,52.5038,52.5795,47221.0
2018-11-20 13:10:00,55.53,55.56,55.46,55.51,36736.0,52.5701,52.5985,52.5038,52.5511,36736.0
2018-11-20 13:15:00,55.51,55.55,55.46,55.47,34700.0,52.5511,52.589,52.5038,52.5132,34700.0
2018-11-20 13:20:00,55.47,55.48,55.39,55.43,23510.0,52.5132,52.5227,52.4375,52.4754,23510.0
2018-11-20 13:25:00,55.43,55.52,55.43,55.52,21351.0,52.4754,52.5606,52.4754,52.5606,21351.0
2018-11-20 13:30:00,55.5,55.61,55.47,55.58,36215.0,52.5416,52.6458,52.5132,52.6174,36215.0
2018-11-20 13:35:00,55.58,55.68,55.58,55.64,44288.0,52.6174,52.7121,52.6174,52.6742,44288.0
2018-11-20 13:40:00,55.64,55.79,55.61,55.74,28664.0,52.6742,52.8162,52.6458,52.7689,28664.0
2018-11-20 13:45:00,55.75,55.79,55.74,55.78,28398.0,52.7783,52.8162,52.7689,52.8067,28398.0
2018-11-20 13:50:00,55.78,55.78,55.65,55.67,33121.0,52.8067,52.8067,52.6837,52.7026,33121.0
2018-11-20 13:55:00,55.68,55.72,55.65,55.67,45136.0,52.7121,52.7499,52.6837,52.7026,45136.0
2018-11-20 14:00:00,55.65,55.65,55.55,55.59,28614.0,52.6837,52.6837,52.589,52.6269,28614.0
2018-11-20 14:05:00,55.58,55.59,55.46,55.47,83486.0,52.6174,52.6269,52.5038,52.5132,83486.0
2018-11-20 14:10:00,55.47,55.66,55.47,55.65,44992.0,52.5132,52.6931,52.5132,52.6837,44992.0
2018-11-20 14:15:00,55.66,55.71,55.62,55.66,35230.0,52.6931,52.7405,52.6553,52.6931,35230.0
2018-11-20 14:20:00,55.65,55.66,55.59,55.63,40218.0,52.6837,52.6931,52.6269,52.6647,40218.0
2018-11-20 14:25:00,55.63,55.66,55.56,55.62,36443.0,52.6647,52.6931,52.5985,52.6553,36443.0
2018-11-20 14:30:00,55.63,55.84,55.6,55.82,38399.0,52.6647,52.8635,52.6363,52.8446,38399.0
2018-11-20 14:35:00,55.82,55.86,55.79,55.81,26609.0,52.8446,52.8825,52.8162,52.8351,26609.0
2018-11-20 14:40:00,55.81,55.84,55.71,55.72,24946.0,52.8351,52.8635,52.7405,52.7499,24946.0
2018-11-20 14:45:00,55.73,55.76,55.62,55.65,35533.0,52.7594,52.7878,52.6553,52.6837,35533.0
2018-11-20 14:50:00,55.64,55.72,55.61,55.62,38468.0,52.6742,52.7499,52.6458,52.6553,38468.0
2018-11-20 14:55:00,55.62,55.64,55.49,55.62,67469.0,52.6553,52.6742,52.5322,52.6553,67469.0
2018-11-20 15:00:00,55.63,55.74,55.5,55.5,63391.0,52.6647,52.7689,52.5416,52.5416,63391.0
2018-11-20 15:05:00,55.5,55.53,55.42,55.52,58753.0,52.5416,52.5701,52.4659,52.5606,58753.0
2018-11-20 15:10:00,55.52,55.58,55.47,55.51,47401.0,52.5606,52.6174,52.5132,52.5511,47401.0
2018-11-20 15:15:00,55.5,55.66,55.45,55.61,57113.0,52.5416,52.6931,52.4943,52.6458,57113.0
2018-11-20 15:20:00,55.6,55.69,55.59,55.65,51634.0,52.6363,52.7215,52.6269,52.6837,51634.0
2018-11-20 15:25:00,55.65,55.79,55.58,55.73,63998.0,52.6837,52.8162,52.6174,52.7594,63998.0
2018-11-20 15:30:00,55.72,55.72,55.62,55.65,64786.0,52.7499,52.7499,52.6553,52.6837,64786.0
2018-11-20 15:35:00,55.65,55.72,55.61,55.71,65260.0,52.6837,52.7499,52.6458,52.7405,65260.0
2018-11-20 15:40:00,55.7,55.73,55.63,55.66,86986.0,52.731,52.7594,52.6647,52.6931,86986.0
2018-11-20 15:45:00,55.67,55.69,55.56,55.58,89747.0,52.7026,52.7215,52.5985,52.6174,89747.0
2018-11-20 15:50:00,55.58,55.6,55.47,55.5,119816.0,52.6174,52.6363,52.5132,52.5416,119816.0
2018-11-20 15:55:00,55.5,55.57,55.41,55.41,422586.0,52.5416,52.6079,52.4564,52.4564,422586.0
2018-11-21 09:30:00,55.81,55.96,55.67,55.74,90834.0,52.8351,52.9771,52.7026,52.7689,90834.0
2018-11-21 09:35:00,55.77,56.04,55.77,55.95,60777.0,52.7973,53.0529,52.7973,52.9677,60777.0
2018-11-21 09:40:00,55.94,56.02,55.91,55.95,63461.0,52.9582,53.0339,52.9298,52.9677,63461.0
2018-11-21 09:45:00,55.97,55.99,55.9,55.94,80442.0,52.9866,53.0055,52.9203,52.9582,80442.0
2018-11-21 09:50:00,55.95,55.95,55.72,55.95,63914.0,52.9677,52.9677,52.7499,52.9677,63914.0
2018-11-21 09:55:00,55.94,56.09,55.89,56.09,59713.0,52.9582,53.1002,52.9109,53.1002,59713.0
2018-11-21 10:00:00,56.1,56.29,55.99,56.29,210344.0,53.1097,53.2895,53.0055,53.2895,210344.0
2018-11-21 10:05:00,56.29,56.35,56.2,56.32,58329.0,53.2895,53.3463,53.2043,53.3179,58329.0
2018-11-21 10:10:00,56.31,56.43,56.28,56.4,48464.0,53.3085,53.4221,53.2801,53.3937,48464.0
2018-11-21 10:15:00,56.4,56.49,56.33,56.49,270787.0,53.3937,53.4789,53.3274,53.4789,270787.0
2018-11-21 10:20:00,56.48,56.7,56.45,56.7,113308.0,53.4694,53.6777,53.441,53.6777,113308.0
2018-11-21 10:25:00,56.71,56.75,56.63,56.69,76595.0,53.6872,53.725,53.6114,53.6682,76595.0
2018-11-21 10:30:00,56.68,57.11,56.66,57.02,260048.0,53.6588,54.0658,53.6398,53.9806,260048.0
2018-11-21 10:35:00,57.02,57.05,56.92,57.01,47715.0,53.9806,54.009,53.886,53.9712,47715.0
2018-11-21 10:40:00,57.01,57.04,56.93,56.95,51953.0,53.9712,53.9996,53.8954,53.9144,51953.0
2018-11-21 10:45:00,56.95,57.01,56.81,56.82,55724.0,53.9144,53.9712,53.7818,53.7913,55724.0
2018-11-21 10:50:00,56.82,57.09,56.82,57.07,82126.0,53.7913,54.0469,53.7913,54.028,82126.0
2018-11-21 10:55:00,57.09,57.12,56.96,57.06,40603.0,54.0469,54.0753,53.9238,54.0185,40603.0
2018-11-21 11:00:00,57.05,57.08,56.91,57.03,36270.0,54.009,54.0374,53.8765,53.9901,36270.0
2018-11-21 11:05:00,57.02,57.14,56.95,57.13,130005.0,53.9806,54.0942,53.9144,54.0848,130005.0
2018-11-21 11:10:00,57.14,57.28,57.13,57.17,48639.0,54.0942,54.2268,54.0848,54.1226,48639.0
2018-11-21 11:15:00,57.18,57.23,57.1,57.23,28358.0,54.1321,54.1794,54.0564,54.1794,28358.0
2018-11-21 11:20:00,57.23,57.23,57.07,57.17,30359.0,54.1794,54.1794,54.028,54.1226,30359.0
2018-11-21 11:25:00,57.17,57.24,57.15,57.18,94092.0,54.1226,54.1889,54.1037,54.1321,94092.0
2018-11-21 11:30:00,57.18,57.32,57.18,57.28,69818.0,54.1321,54.2646,54.1321,54.2268,69818.0
2018-11-21 11:35:00,57.28,57.29,57.13,57.17,55247.0,54.2268,54.2362,54.0848,54.1226,55247.0
2018-11-21 11:40:00,57.17,57.18,57.08,57.08,32897.0,54.1226,54.1321,54.0374,54.0374,32897.0
2018-11-21 11:45:00,57.07,57.28,57.05,57.27,61020.0,54.028,54.2268,54.009,54.2173,61020.0
2018-11-21 11:50:00,57.27,57.27,57.17,57.25,31446.0,54.2173,54.2173,54.1226,54.1984,31446.0
2018-11-21 11:55:00,57.26,57.26,57.05,57.1,122022.0,54.2078,54.2078,54.009,54.0564,122022.0
2018-11-21 12:00:00,57.1,57.14,57.01,57.09,30739.0,54.0564,54.0942,53.9712,54.0469,30739.0
2018-11-21 12:05:00,57.09,57.22,57.07,57.19,31366.0,54.0469,54.17,54.028,54.1416,31366.0
2018-11-21 12:10:00,57.18,57.18,56.94,56.94,50338.0,54.1321,54.1321,53.9049,53.9049,50338.0
2018-11-21 12:15:00,56.95,56.95,56.8,56.81,65108.0,53.9144,53.9144,53.7724,53.7818,65108.0
2018-11-21 12:20:00,56.8,56.87,56.66,56.68,49002.0,53.7724,53.8386,53.6398,53.6588,49002.0
2018-11-21 12:25:00,56.68,56.69,56.56,56.57,66761.0,53.6588,53.6682,53.5451,53.5546,66761.0
2018-11-21 12:30:00,56.56,56.6,56.47,56.5,94173.0,53.5451,53.583,53.4599,53.4883,94173.0
2018-11-21 12:35:00,56.49,56.52,56.43,56.5,50533.0,53.4789,53.5073,53.4221,53.4883,50533.0
2018-11-21 12:40:00,56.51,56.57,56.43,56.45,84171.0,53.4978,53.5546,53.4221,53.441,84171.0
2018-11-21 12:45:00,56.45,56.45,56.37,56.38,63470.0,53.441,53.441,53.3653,53.3747,63470.0
2018-11-21 12:50:00,56.38,56.4,56.34,56.35,45909.0,53.3747,53.3937,53.3369,53.3463,45909.0
2018-11-21 12:55:00,56.35,56.35,56.25,56.32,75478.0,53.3463,53.3463,53.2517,53.3179,75478.0
2018-11-21 13:00:00,56.34,56.38,56.23,56.26,43997.0,53.3369,53.3747,53.2327,53.2611,43997.0
2018-11-21 13:05:00,56.26,56.31,56.23,56.23,35010.0,53.2611,53.3085,53.2327,53.2327,35010.0
2018-11-21 13:10:00,56.23,56.29,56.17,56.18,44390.0,53.2327,53.2895,53.1759,53.1854,44390.0
2018-11-21 13:15:00,56.19,56.2,56.11,56.11,40343.0,53.1949,53.2043,53.1191,53.1191,40343.0
2018-11-21 13:20:00,56.11,56.12,56.03,56.08,55007.0,53.1191,53.1286,53.0434,53.0907,55007.0
2018-11-21 13:25:00,56.07,56.13,56.0,56.1,49159.0,53.0813,53.1381,53.015,53.1097,49159.0
2018-11-21 13:30:00,56.1,56.18,56.06,56.13,41021.0,53.1097,53.1854,53.0718,53.1381,41021.0
2018-11-21 13:35:00,56.12,56.21,56.1,56.16,115836.0,53.1286,53.2138,53.1097,53.1665,115836.0
2018-11-21 13:40:00,56.15,56.26,56.15,56.24,56383.0,53.157,53.2611,53.157,53.2422,56383.0
2018-11-21 13:45:00,56.24,56.25,56.09,56.15,70759.0,53.2422,53.2517,53.1002,53.157,70759.0
2018-11-21 13:50:00,56.15,56.15,56.08,56.09,24748.0,53.157,53.157,53.0907,53.1002,24748.0
2018-11-21 13:55:00,56.09,56.2,56.08,56.2,46620.0,53.1002,53.2043,53.0907,53.2043,46620.0
2018-11-21 14:00:00,56.19,56.2,56.14,56.15,47674.0,53.1949,53.2043,53.1475,53.157,47674.0
2018-11-21 14:05:00,56.15,56.15,56.09,56.1,29455.0,53.157,53.157,53.1002,53.1097,29455.0
2018-11-21 14:10:00,56.09,56.16,56.07,56.08,65224.0,53.1002,53.1665,53.0813,53.0907,65224.0
2018-11-21 14:15:00,56.08,56.08,55.96,56.0,64475.0,53.0907,53.0907,52.9771,53.015,64475.0
2018-11-21 14:20:00,56.0,56.03,55.98,56.02,44097.0,53.015,53.0434,52.9961,53.0339,44097.0
2018-11-21 14:25:00,56.01,56.18,56.0,56.18,53303.0,53.0245,53.1854,53.015,53.1854,53303.0
2018-11-21 14:30:00,56.18,56.32,56.18,56.31,50022.0,53.1854,53.3179,53.1854,53.3085,50022.0
2018-11-21 14:35:00,56.31,56.36,56.3,56.3,48795.0,53.3085,53.3558,53.299,53.299,48795.0
2018-11-21 14:40:00,56.3,56.37,56.29,56.37,62361.0,53.299,53.3653,53.2895,53.3653,62361.0
2018-11-21 14:45:00,56.37,56.38,56.32,56.37,49978.0,53.3653,53.3747,53.3179,53.3653,49978.0
2018-11-21 14:50:00,56.37,56.37,56.32,56.34,39300.0,53.3653,53.3653,53.3179,53.3369,39300.0
2018-11-21 14:55:00,56.34,56.35,56.3,56.31,32619.0,53.3369,53.3463,53.299,53.3085,32619.0
2018-11-21 15:00:00,56.32,56.34,56.31,56.32,72837.0,53.3179,53.3369,53.3085,53.3179,72837.0
2018-11-21 15:05:00,56.32,56.38,56.28,56.36,57903.0,53.3179,53.3747,53.2801,53.3558,57903.0
2018-11-21 15:10:00,56.36,56.37,56.29,56.29,48444.0,53.3558,53.3653,53.2895,53.2895,48444.0
2018-11-21 15:15:00,56.3,56.32,56.21,56.21,42436.0,53.299,53.3179,53.2138,53.2138,42436.0
2018-11-21 15:20:00,56.21,56.25,56.18,56.24,87672.0,53.2138,53.2517,53.1854,53.2422,87672.0
2018-11-21 15:25:00,56.25,56.32,56.23,56.23,57092.0,53.2517,53.3179,53.2327,53.2327,57092.0
2018-11-21 15:30:00,56.23,56.23,56.11,56.17,84509.0,53.2327,53.2327,53.1191,53.1759,84509.0
2018-11-21 15:35:00,56.16,56.16,56.06,56.13,63760.0,53.1665,53.1665,53.0718,53.1381,63760.0
2018-11-21 15:40:00,56.12,56.12,56.04,56.06,81615.0,53.1286,53.1286,53.0529,53.0718,81615.0
2018-11-21 15:45:00,56.05,56.17,56.04,56.08,115548.0,53.0623,53.1759,53.0529,53.0907,115548.0
2018-11-21 15:50:00,56.08,56.08,56.0,56.01,146463.0,53.0907,53.0907,53.015,53.0245,146463.0
2018-11-21 15:55:00,56.0,56.04,55.96,55.97,298416.0,53.015,53.0529,52.9771,52.9866,298416.0
2018-11-23 09:30:00,56.49,56.82,56.27,56.8,209508.0,53.4789,53.7913,53.2706,53.7724,209508.0
2018-11-23 09:35:00,56.81,57.53,56.81,57.08,125610.0,53.7818,54.4634,53.7818,54.0374,125610.0
2018-11-23 09:40:00,57.07,57.13,56.82,57.08,91455.0,54.028,54.0848,53.7913,54.0374,91455.0
2018-11-23 09:45:00,57.09,57.35,57.07,57.15,100903.0,54.0469,54.293,54.028,54.1037,100903.0
2018-11-23 09:50:00,57.15,57.25,57.04,57.17,37001.0,54.1037,54.1984,53.9996,54.1226,37001.0
2018-11-23 09:55:00,57.15,57.3,57.15,57.23,43278.0,54.1037,54.2457,54.1037,54.1794,43278.0
2018-11-23 10:00:00,57.22,57.4,57.21,57.38,140151.0,54.17,54.3404,54.1605,54.3214,140151.0
2018-11-23 10:05:00,57.37,57.5,57.37,57.5,73789.0,54.312,54.435,54.312,54.435,73789.0
2018-11-23 10:10:00,57.5,57.59,57.31,57.32,71848.0,54.435,54.5202,54.2552,54.2646,71848.0
2018-11-23 10:15:00,57.32,57.42,57.32,57.34,50424.0,54.2646,54.3593,54.2646,54.2836,50424.0
2018-11-23 10:20:00,57.33,57.37,57.23,57.35,57632.0,54.2741,54.312,54.1794,54.293,57632.0
2018-11-23 10:25:00,57.36,57.37,57.29,57.33,24908.0,54.3025,54.312,54.2362,54.2741,24908.0
2018-11-23 10:30:00,57.32,57.44,57.25,57.44,53812.0,54.2646,54.3782,54.1984,54.3782,53812.0
2018-11-23 10:35:00,57.45,57.57,57.45,57.54,43667.0,54.3877,54.5013,54.3877,54.4729,43667.0
2018-11-23 10:40:00,57.52,57.57,57.49,57.51,34220.0,54.454,54.5013,54.4256,54.4445,34220.0
2018-11-23 10:45:00,57.51,57.56,57.46,57.54,36897.0,54.4445,54.4918,54.3972,54.4729,36897.0
2018-11-23 10:50:00,57.54,57.67,57.46,57.48,103856.0,54.4729,54.596,54.3972,54.4161,103856.0
2018-11-23 10:55:00,57.48,57.49,57.39,57.41,41232.0,54.4161,54.4256,54.3309,54.3498,41232.0
2018-11-23 11:00:00,57.42,57.57,57.41,57.56,30765.0,54.3593,54.5013,54.3498,54.4918,30765.0
2018-11-23 11:05:00,57.55,57.64,57.54,57.58,54560.0,54.4824,54.5676,54.4729,54.5108,54560.0
2018-11-23 11:10:00,57.58,57.61,57.53,57.53,27258.0,54.5108,54.5392,54.4634,54.4634,27258.0
2018-11-23 11:15:00,57.53,57.61,57.48,57.59,50310.0,54.4634,54.5392,54.4161,54.5202,50310.0
2018-11-23 11:20:00,57.58,57.61,57.44,57.5,35770.0,54.5108,54.5392,54.3782,54.435,35770.0
2018-11-23 11:25:00,57.5,57.58,57.48,57.52,41178.0,54.435,54.5108,54.4161,54.454,41178.0
2018-11-23 11:30:00,57.52,57.69,57.52,57.56,60817.0,54.454,54.6149,54.454,54.4918,60817.0
2018-11-23 11:35:00,57.55,57.55,57.34,57.35,65788.0,54.4824,54.4824,54.2836,54.293,65788.0
2018-11-23 11:40:00,57.35,57.42,57.32,57.36,54426.0,54.293,54.3593,54.2646,54.3025,54426.0
2018-11-23 11:45:00,57.39,57.53,57.39,57.53,36596.0,54.3309,54.4634,54.3309,54.4634,36596.0
2018-11-23 11:50:00,57.54,57.58,57.43,57.55,111395.0,54.4729,54.5108,54.3688,54.4824,111395.0
2018-11-23 11:55:00,57.55,57.56,57.38,57.38,55337.0,54.4824,54.4918,54.3214,54.3214,55337.0
2018-11-23 12:00:00,57.38,57.41,57.35,57.4,39891.0,54.3214,54.3498,54.293,54.3404,39891.0
2018-11-23 12:05:00,57.4,57.42,57.38,57.39,84790.0,54.3404,54.3593,54.3214,54.3309,84790.0
2018-11-23 12:10:00,57.38,57.5,57.38,57.44,129381.0,54.3214,54.435,54.3214,54.3782,129381.0
2018-11-23 12:15:00,57.43,57.46,57.31,57.32,57148.0,54.3688,54.3972,54.2552,54.2646,57148.0
2018-11-23 12:20:00,57.33,57.37,57.27,57.3,63538.0,54.2741,54.312,54.2173,54.2457,63538.0
2018-11-23 12:25:00,57.3,57.31,57.2,57.2,60200.0,54.2457,54.2552,54.151,54.151,60200.0
2018-11-23 12:30:00,57.2,57.27,57.17,57.26,63744.0,54.151,54.2173,54.1226,54.2078,63744.0
2018-11-23 12:35:00,57.27,57.39,57.27,57.36,127372.0,54.2173,54.3309,54.2173,54.3025,127372.0
2018-11-23 12:40:00,57.36,57.37,57.32,57.33,61401.0,54.3025,54.312,54.2646,54.2741,61401.0
2018-11-23 12:45:00,57.32,57.37,57.3,57.35,82097.0,54.2646,54.312,54.2457,54.293,82097.0
2018-11-23 12:50:00,57.35,57.35,57.27,57.31,72422.0,54.293,54.293,54.2173,54.2552,72422.0
2018-11-23 12:55:00,57.3,57.31,57.16,57.21,163445.0,54.2457,54.2552,54.1132,54.1605,163445.0
2018-11-26 09:30:00,57.52,57.8,57.16,57.32,153877.0,54.454,54.7191,54.1132,54.2646,153877.0
2018-11-26 09:35:00,57.32,57.54,57.26,57.43,151275.0,54.2646,54.4729,54.2078,54.3688,151275.0
2018-11-26 09:40:00,57.42,57.68,57.42,57.5,111796.0,54.3593,54.6054,54.3593,54.435,111796.0
2018-11-26 09:45:00,57.52,57.52,57.28,57.38,47821.0,54.454,54.454,54.2268,54.3214,47821.0
2018-11-26 09:50:00,57.39,57.53,57.36,57.52,63681.0,54.3309,54.4634,54.3025,54.454,63681.0
2018-11-26 09:55:00,57.53,57.59,57.44,57.51,45838.0,54.4634,54.5202,54.3782,54.4445,45838.0
2018-11-26 10:00:00,57.51,57.68,57.5,57.62,69840.0,54.4445,54.6054,54.435,54.5486,69840.0
2018-11-26 10:05:00,57.63,57.68,57.56,57.62,46143.0,54.5581,54.6054,54.4918,54.5486,46143.0
2018-11-26 10:10:00,57.6,57.64,57.52,57.6,32312.0,54.5297,54.5676,54.454,54.5297,32312.0
2018-11-26 10:15:00,57.62,57.66,57.57,57.59,41596.0,54.5486,54.5865,54.5013,54.5202,41596.0
2018-11-26 10:20:00,57.6,57.61,57.44,57.46,61933.0,54.5297,54.5392,54.3782,54.3972,61933.0
2018-11-26 10:25:00,57.46,57.53,57.38,57.53,47530.0,54.3972,54.4634,54.3214,54.4634,47530.0
2018-11-26 10:30:00,57.53,57.62,57.51,57.6,36232.0,54.4634,54.5486,54.4445,54.5297,36232.0
2018-11-26 10:35:00,57.59,57.62,57.32,57.33,113778.0,54.5202,54.5486,54.2646,54.2741,113778.0
2018-11-26 10:40:00,57.33,57.38,57.1,57.23,164990.0,54.2741,54.3214,54.0564,54.1794,164990.0
2018-11-26 10:45:00,57.24,57.26,57.16,57.26,42386.0,54.1889,54.2078,54.1132,54.2078,42386.0
2018-11-26 10:50:00,57.26,57.39,57.18,57.38,58832.0,54.2078,54.3309,54.1321,54.3214,58832.0
2018-11-26 10:55:00,57.37,57.5,57.35,57.48,44957.0,54.312,54.435,54.293,54.4161,44957.0
2018-11-26 11:00:00,57.48,57.5,57.4,57.44,29764.0,54.4161,54.435,54.3404,54.3782,29764.0
2018-11-26 11:05:00,57.45,57.47,57.4,57.42,24915.0,54.3877,54.4066,54.3404,54.3593,24915.0
2018-11-26 11:10:00,57.43,57.49,57.43,57.46,27444.0,54.3688,54.4256,54.3688,54.3972,27444.0
2018-11-26 11:15:00,57.44,57.44,57.31,57.33,47818.0,54.3782,54.3782,54.2552,54.2741,47818.0
2018-11-26 11:20:00,57.33,57.41,57.3,57.39,30857.0,54.2741,54.3498,54.2457,54.3309,30857.0
2018-11-26 11:25:00,57.39,57.5,57.35,57.39,54084.0,54.3309,54.435,54.293,54.3309,54084.0
2018-11-26 11:30:00,57.38,57.4,57.3,57.33,53735.0,54.3214,54.3404,54.2457,54.2741,53735.0
2018-11-26 11:35:00,57.33,57.35,57.22,57.24,37193.0,54.2741,54.293,54.17,54.1889,37193.0
2018-11-26 11:40:00,57.25,57.25,57.1,57.14,50760.0,54.1984,54.1984,54.0564,54.0942,50760.0
2018-11-26 11:45:00,57.13,57.14,57.0,57.03,59555.0,54.0848,54.0942,53.9617,53.9901,59555.0
2018-11-26 11:50:00,57.04,57.09,56.92,57.01,49453.0,53.9996,54.0469,53.886,53.9712,49453.0
2018-11-26 11:55:00,57.02,57.06,57.01,57.06,26348.0,53.9806,54.0185,53.9712,54.0185,26348.0
2018-11-26 12:00:00,57.07,57.1,57.04,57.06,27030.0,54.028,54.0564,53.9996,54.0185,27030.0
2018-11-26 12:05:00,57.05,57.09,57.0,57.06,30853.0,54.009,54.0469,53.9617,54.0185,30853.0
2018-11-26 12:10:00,57.07,57.08,56.91,56.92,56608.0,54.028,54.0374,53.8765,53.886,56608.0
2018-11-26 12:15:00,56.92,56.93,56.64,56.64,113826.0,53.886,53.8954,53.6209,53.6209,113826.0
2018-11-26 12:20:00,56.64,56.75,56.61,56.75,35080.0,53.6209,53.725,53.5925,53.725,35080.0
2018-11-26 12:25:00,56.75,56.76,56.7,56.75,26827.0,53.725,53.7345,53.6777,53.725,26827.0
2018-11-26 12:30:00,56.75,56.77,56.71,56.71,29276.0,53.725,53.744,53.6872,53.6872,29276.0
2018-11-26 12:35:00,56.71,56.74,56.67,56.68,34566.0,53.6872,53.7156,53.6493,53.6588,34566.0
2018-11-26 12:40:00,56.68,56.73,56.68,56.73,18538.0,53.6588,53.7061,53.6588,53.7061,18538.0
2018-11-26 12:45:00,56.74,56.75,56.64,56.68,26329.0,53.7156,53.725,53.6209,53.6588,26329.0
2018-11-26 12:50:00,56.67,56.74,56.66,56.74,19035.0,53.6493,53.7156,53.6398,53.7156,19035.0
2018-11-26 12:55:00,56.74,56.77,56.7,56.76,23205.0,53.7156,53.744,53.6777,53.7345,23205.0
2018-11-26 13:00:00,56.77,56.8,56.74,56.75,21444.0,53.744,53.7724,53.7156,53.725,21444.0
2018-11-26 13:05:00,56.75,56.79,56.73,56.77,13995.0,53.725,53.7629,53.7061,53.744,13995.0
2018-11-26 13:10:00,56.77,56.85,56.77,56.84,21304.0,53.744,53.8197,53.744,53.8102,21304.0
2018-11-26 13:15:00,56.84,56.84,56.77,56.8,15693.0,53.8102,53.8102,53.744,53.7724,15693.0
2018-11-26 13:20:00,56.8,56.85,56.78,56.82,29742.0,53.7724,53.8197,53.7534,53.7913,29742.0
2018-11-26 13:25:00,56.81,56.81,56.73,56.76,26497.0,53.7818,53.7818,53.7061,53.7345,26497.0
2018-11-26 13:30:00,56.76,56.77,56.73,56.74,39354.0,53.7345,53.744,53.7061,53.7156,39354.0
2018-11-26 13:35:00,56.74,56.75,56.66,56.68,27993.0,53.7156,53.725,53.6398,53.6588,27993.0
2018-11-26 13:40:00,56.67,56.68,56.56,56.62,32145.0,53.6493,53.6588,53.5451,53.6019,32145.0
2018-11-26 13:45:00,56.62,56.7,56.62,56.7,15866.0,53.6019,53.6777,53.6019,53.6777,15866.0
2018-11-26 13:50:00,56.71,56.74,56.69,56.74,18705.0,53.6872,53.7156,53.6682,53.7156,18705.0
2018-11-26 13:55:00,56.73,56.8,56.72,56.77,29505.0,53.7061,53.7724,53.6966,53.744,29505.0
2018-11-26 14:00:00,56.77,56.79,56.72,56.74,31482.0,53.744,53.7629,53.6966,53.7156,31482.0
2018-11-26 14:05:00,56.75,56.75,56.69,56.72,31372.0,53.725,53.725,53.6682,53.6966,31372.0
2018-11-26 14:10:00,56.71,56.75,56.68,56.73,71386.0,53.6872,53.725,53.6588,53.7061,71386.0
2018-11-26 14:15:00,56.73,56.87,56.73,56.86,92413.0,53.7061,53.8386,53.7061,53.8292,92413.0
2018-11-26 14:20:00,56.86,56.9,56.85,56.88,22728.0,53.8292,53.867,53.8197,53.8481,22728.0
2018-11-26 14:25:00,56.87,56.92,56.84,56.86,44492.0,53.8386,53.886,53.8102,53.8292,44492.0
2018-11-26 14:30:00,56.86,56.96,56.85,56.92,33846.0,53.8292,53.9238,53.8197,53.886,33846.0
2018-11-26 14:35:00,56.92,56.94,56.9,56.9,29199.0,53.886,53.9049,53.867,53.867,29199.0
2018-11-26 14:40:00,56.91,56.92,56.8,56.81,29985.0,53.8765,53.886,53.7724,53.7818,29985.0
2018-11-26 14:45:00,56.8,56.83,56.75,56.81,29269.0,53.7724,53.8008,53.725,53.7818,29269.0
2018-11-26 14:50:00,56.81,56.81,56.77,56.79,24035.0,53.7818,53.7818,53.744,53.7629,24035.0
2018-11-26 14:55:00,56.78,56.81,56.77,56.79,26594.0,53.7534,53.7818,53.744,53.7629,26594.0
2018-11-26 15:00:00,56.78,56.8,56.75,56.78,45271.0,53.7534,53.7724,53.725,53.7534,45271.0
2018-11-26 15:05:00,56.77,56.78,56.63,56.64,40474.0,53.744,53.7534,53.6114,53.6209,40474.0
2018-11-26 15:10:00,56.64,56.7,56.59,56.69,48251.0,53.6209,53.6777,53.5735,53.6682,48251.0
2018-11-26 15:15:00,56.69,56.73,56.67,56.69,46105.0,53.6682,53.7061,53.6493,53.6682,46105.0
2018-11-26 15:20:00,56.68,56.75,56.68,56.69,36854.0,53.6588,53.725,53.6588,53.6682,36854.0
2018-11-26 15:25:00,56.68,56.73,56.68,56.71,43209.0,53.6588,53.7061,53.6588,53.6872,43209.0
2018-11-26 15:30:00,56.7,56.71,56.62,56.63,84494.0,53.6777,53.6872,53.6019,53.6114,84494.0
2018-11-26 15:35:00,56.63,56.68,56.61,56.63,78487.0,53.6114,53.6588,53.5925,53.6114,78487.0
2018-11-26 15:40:00,56.62,56.69,56.62,56.66,64089.0,53.6019,53.6682,53.6019,53.6398,64089.0
2018-11-26 15:45:00,56.66,56.71,56.65,56.67,87008.0,53.6398,53.6872,53.6304,53.6493,87008.0
2018-11-26 15:50:00,56.67,56.67,56.63,56.65,90178.0,53.6493,53.6493,53.6114,53.6304,90178.0
2018-11-26 15:55:00,56.66,56.73,56.62,56.7,275393.0,53.6398,53.7061,53.6019,53.6777,275393.0
2018-11-27 09:30:00,57.31,58.17,57.28,58.15,376970.0,54.2552,55.0693,54.2268,55.0504,376970.0
2018-11-27 09:35:00,58.13,58.37,58.03,58.29,251535.0,55.0315,55.2587,54.9368,55.1829,251535.0
2018-11-27 09:40:00,58.28,58.32,57.93,58.02,105811.0,55.1735,55.2113,54.8421,54.9273,105811.0
2018-11-27 09:45:00,58.01,58.21,57.96,58.13,273041.0,54.9179,55.1072,54.8705,55.0315,273041.0
2018-11-27 09:50:00,58.14,58.16,57.94,57.98,105534.0,55.0409,55.0599,54.8516,54.8895,105534.0
2018-11-27 09:55:00,57.98,58.0,57.82,57.84,63887.0,54.8895,54.9084,54.738,54.7569,63887.0
2018-11-27 10:00:00,57.87,58.13,57.87,58.13,162832.0,54.7853,55.0315,54.7853,55.0315,162832.0
2018-11-27 10:05:00,58.13,58.26,58.12,58.2,138250.0,55.0315,55.1545,55.022,55.0977,138250.0
2018-11-27 10:10:00,58.21,58.23,58.11,58.13,87760.0,55.1072,55.1261,55.0125,55.0315,87760.0
2018-11-27 10:15:00,58.13,58.26,58.07,58.09,81723.0,55.0315,55.1545,54.9747,54.9936,81723.0
2018-11-27 10:20:00,58.08,58.08,57.85,57.87,123874.0,54.9841,54.9841,54.7664,54.7853,123874.0
2018-11-27 10:25:00,57.87,57.97,57.78,57.96,77680.0,54.7853,54.88,54.7001,54.8705,77680.0
2018-11-27 10:30:00,57.96,57.98,57.89,57.92,55203.0,54.8705,54.8895,54.8043,54.8327,55203.0
2018-11-27 10:35:00,57.93,57.97,57.75,57.82,46138.0,54.8421,54.88,54.6717,54.738,46138.0
2018-11-27 10:40:00,57.84,58.06,57.82,58.04,63982.0,54.7569,54.9652,54.738,54.9463,63982.0
2018-11-27 10:45:00,58.05,58.2,58.02,58.19,78430.0,54.9557,55.0977,54.9273,55.0883,78430.0
2018-11-27 10:50:00,58.2,58.32,58.19,58.27,114909.0,55.0977,55.2113,55.0883,55.164,114909.0
2018-11-27 10:55:00,58.27,58.31,58.23,58.28,75837.0,55.164,55.2019,55.1261,55.1735,75837.0
2018-11-27 11:00:00,58.27,58.37,58.25,58.36,65295.0,55.164,55.2587,55.1451,55.2492,65295.0
2018-11-27 11:05:00,58.37,58.38,58.28,58.29,65242.0,55.2587,55.2681,55.1735,55.1829,65242.0
2018-11-27 11:10:00,58.3,58.36,58.28,58.35,38841.0,55.1924,55.2492,55.1735,55.2397,38841.0
2018-11-27 11:15:00,58.35,58.37,58.25,58.32,83714.0,55.2397,55.2587,55.1451,55.2113,83714.0
2018-11-27 11:20:00,58.31,58.31,58.2,58.26,36135.0,55.2019,55.2019,55.0977,55.1545,36135.0
2018-11-27 11:25:00,58.26,58.39,58.25,58.32,46376.0,55.1545,55.2776,55.1451,55.2113,46376.0
2018-11-27 11:30:00,58.32,58.43,58.3,58.41,74134.0,55.2113,55.3155,55.1924,55.2965,74134.0
2018-11-27 11:35:00,58.41,58.47,58.4,58.47,60586.0,55.2965,55.3533,55.2871,55.3533,60586.0
2018-11-27 11:40:00,58.47,58.48,58.3,58.3,42415.0,55.3533,55.3628,55.1924,55.1924,42415.0
2018-11-27 11:45:00,58.3,58.33,58.22,58.32,63571.0,55.1924,55.2208,55.1167,55.2113,63571.0
2018-11-27 11:50:00,58.33,58.39,58.32,58.38,39398.0,55.2208,55.2776,55.2113,55.2681,39398.0
2018-11-27 11:55:00,58.39,58.41,58.35,58.41,75277.0,55.2776,55.2965,55.2397,55.2965,75277.0
2018-11-27 12:00:00,58.42,58.49,58.41,58.43,61806.0,55.306,55.3723,55.2965,55.3155,61806.0
2018-11-27 12:05:00,58.44,58.44,58.39,58.42,42668.0,55.3249,55.3249,55.2776,55.306,42668.0
2018-11-27 12:10:00,58.42,58.44,58.35,58.39,38850.0,55.306,55.3249,55.2397,55.2776,38850.0
2018-11-27 12:15:00,58.38,58.39,58.32,58.39,31757.0,55.2681,55.2776,55.2113,55.2776,31757.0
2018-11-27 12:20:00,58.39,58.43,58.38,58.42,37499.0,55.2776,55.3155,55.2681,55.306,37499.0
2018-11-27 12:25:00,58.42,58.43,58.29,58.29,41557.0,55.306,55.3155,55.1829,55.1829,41557.0
2018-11-27 12:30:00,58.28,58.29,58.17,58.22,40239.0,55.1735,55.1829,55.0693,55.1167,40239.0
2018-11-27 12:35:00,58.21,58.35,58.21,58.35,37685.0,55.1072,55.2397,55.1072,55.2397,37685.0
2018-11-27 12:40:00,58.34,58.36,58.29,58.3,57348.0,55.2303,55.2492,55.1829,55.1924,57348.0
2018-11-27 12:45:00,58.3,58.32,58.22,58.24,44564.0,55.1924,55.2113,55.1167,55.1356,44564.0
2018-11-27 12:50:00,58.25,58.29,58.21,58.26,27980.0,55.1451,55.1829,55.1072,55.1545,27980.0
2018-11-27 12:55:00,58.27,58.3,58.24,58.28,29730.0,55.164,55.1924,55.1356,55.1735,29730.0
2018-11-27 13:00:00,58.27,58.33,58.26,58.33,27695.0,55.164,55.2208,55.1545,55.2208,27695.0
2018-11-27 13:05:00,58.33,58.35,58.31,58.33,35448.0,55.2208,55.2397,55.2019,55.2208,35448.0
2018-11-27 13:10:00,58.33,58.34,58.27,58.32,42038.0,55.2208,55.2303,55.164,55.2113,42038.0
2018-11-27 13:15:00,58.32,58.4,58.21,58.33,103892.0,55.2113,55.2871,55.1072,55.2208,103892.0
2018-11-27 13:20:00,58.34,58.47,58.34,58.47,61251.0,55.2303,55.3533,55.2303,55.3533,61251.0
2018-11-27 13:25:00,58.47,58.6,58.46,58.59,250631.0,55.3533,55.4764,55.3439,55.4669,250631.0
2018-11-27 13:30:00,58.59,58.78,58.57,58.77,215656.0,55.4669,55.6468,55.448,55.6373,215656.0
2018-11-27 13:35:00,58.78,58.82,58.71,58.81,101891.0,55.6468,55.6847,55.5805,55.6752,101891.0
2018-11-27 13:40:00,58.81,58.83,58.67,58.69,99523.0,55.6752,55.6941,55.5427,55.5616,99523.0
2018-11-27 13:45:00,58.69,58.72,58.67,58.71,37547.0,55.5616,55.59,55.5427,55.5805,37547.0
2018-11-27 13:50:00,58.7,58.75,58.7,58.75,51537.0,55.5711,55.6184,55.5711,55.6184,51537.0
2018-11-27 13:55:00,58.74,58.85,58.73,58.82,65910.0,55.6089,55.7131,55.5995,55.6847,65910.0
2018-11-27 14:00:00,58.83,58.91,58.81,58.88,84773.0,55.6941,55.7699,55.6752,55.7415,84773.0
2018-11-27 14:05:00,58.87,58.88,58.74,58.79,123934.0,55.732,55.7415,55.6089,55.6563,123934.0
2018-11-27 14:10:00,58.79,58.89,58.78,58.89,92147.0,55.6563,55.751,55.6468,55.751,92147.0
2018-11-27 14:15:00,58.89,58.98,58.88,58.92,99199.0,55.751,55.8362,55.7415,55.7794,99199.0
2018-11-27 14:20:00,58.92,58.92,58.81,58.87,165005.0,55.7794,55.7794,55.6752,55.732,165005.0
2018-11-27 14:25:00,58.86,58.88,58.75,58.81,148203.0,55.7225,55.7415,55.6184,55.6752,148203.0
2018-11-27 14:30:00,58.81,58.94,58.8,58.88,165118.0,55.6752,55.7983,55.6657,55.7415,165118.0
2018-11-27 14:35:00,58.88,58.92,58.86,58.87,79877.0,55.7415,55.7794,55.7225,55.732,79877.0
2018-11-27 14:40:00,58.87,58.93,58.87,58.92,73056.0,55.732,55.7888,55.732,55.7794,73056.0
2018-11-27 14:45:00,58.92,59.0,58.91,58.97,204043.0,55.7794,55.8551,55.7699,55.8267,204043.0
2018-11-27 14:50:00,58.98,58.98,58.9,58.92,77847.0,55.8362,55.8362,55.7604,55.7794,77847.0
2018-11-27 14:55:00,58.91,58.92,58.76,58.78,125193.0,55.7699,55.7794,55.6279,55.6468,125193.0
2018-11-27 15:00:00,58.78,58.79,58.74,58.76,61810.0,55.6468,55.6563,55.6089,55.6279,61810.0
2018-11-27 15:05:00,58.76,58.77,58.59,58.59,122139.0,55.6279,55.6373,55.4669,55.4669,122139.0
2018-11-27 15:10:00,58.59,58.6,58.52,58.55,69779.0,55.4669,55.4764,55.4007,55.4291,69779.0
2018-11-27 15:15:00,58.55,58.57,58.48,58.53,91866.0,55.4291,55.448,55.3628,55.4101,91866.0
2018-11-27 15:20:00,58.53,58.61,58.51,58.51,73531.0,55.4101,55.4859,55.3912,55.3912,73531.0
2018-11-27 15:25:00,58.52,58.56,58.49,58.51,76795.0,55.4007,55.4385,55.3723,55.3912,76795.0
2018-11-27 15:30:00,58.51,58.54,58.46,58.52,141679.0,55.3912,55.4196,55.3439,55.4007,141679.0
2018-11-27 15:35:00,58.51,58.53,58.45,58.46,118692.0,55.3912,55.4101,55.3344,55.3439,118692.0
2018-11-27 15:40:00,58.46,58.47,58.35,58.4,120583.0,55.3439,55.3533,55.2397,55.2871,120583.0
2018-11-27 15:45:00,58.41,58.48,58.4,58.43,125067.0,55.2965,55.3628,55.2871,55.3155,125067.0
2018-11-27 15:50:00,58.44,58.45,58.28,58.29,187170.0,55.3249,55.3344,55.1735,55.1829,187170.0
2018-11-27 15:55:00,58.29,58.38,58.28,58.32,419333.0,55.1829,55.2681,55.1735,55.2113,419333.0
2018-11-28 09:30:00,58.37,58.61,57.71,58.08,238837.0,55.2587,55.4859,54.6338,54.9841,238837.0
2018-11-28 09:35:00,58.07,58.54,58.07,58.46,102621.0,54.9747,55.4196,54.9747,55.3439,102621.0
2018-11-28 09:40:00,58.46,58.66,58.14,58.14,86186.0,55.3439,55.5332,55.0409,55.0409,86186.0
2018-11-28 09:45:00,58.14,58.38,58.14,58.24,77657.0,55.0409,55.2681,55.0409,55.1356,77657.0
2018-11-28 09:50:00,58.24,58.3,57.98,58.03,104663.0,55.1356,55.1924,54.8895,54.9368,104663.0
2018-11-28 09:55:00,58.03,58.05,57.94,58.04,60293.0,54.9368,54.9557,54.8516,54.9463,60293.0
2018-11-28 10:00:00,58.04,58.14,57.99,58.06,39116.0,54.9463,55.0409,54.8989,54.9652,39116.0
2018-11-28 10:05:00,58.09,58.16,58.0,58.16,51639.0,54.9936,55.0599,54.9084,55.0599,51639.0
2018-11-28 10:10:00,58.17,58.19,57.94,57.94,58540.0,55.0693,55.0883,54.8516,54.8516,58540.0
2018-11-28 10:15:00,57.94,57.98,57.89,57.91,48793.0,54.8516,54.8895,54.8043,54.8232,48793.0
2018-11-28 10:20:00,57.91,58.05,57.9,58.04,44926.0,54.8232,54.9557,54.8137,54.9463,44926.0
2018-11-28 10:25:00,58.03,58.15,58.03,58.08,61619.0,54.9368,55.0504,54.9368,54.9841,61619.0
2018-11-28 10:30:00,58.09,58.09,57.97,58.02,45513.0,54.9936,54.9936,54.88,54.9273,45513.0
2018-11-28 10:35:00,58.02,58.04,57.9,57.9,27821.0,54.9273,54.9463,54.8137,54.8137,27821.0
2018-11-28 10:40:00,57.9,58.04,57.85,58.02,60604.0,54.8137,54.9463,54.7664,54.9273,60604.0
2018-11-28 10:45:00,58.02,58.17,58.01,58.14,27463.0,54.9273,55.0693,54.9179,55.0409,27463.0
2018-11-28 10:50:00,58.14,58.18,58.1,58.17,29021.0,55.0409,55.0788,55.0031,55.0693,29021.0
2018-11-28 10:55:00,58.18,58.39,58.18,58.37,70199.0,55.0788,55.2776,55.0788,55.2587,70199.0
2018-11-28 11:00:00,58.36,58.44,58.25,58.44,55584.0,55.2492,55.3249,55.1451,55.3249,55584.0
2018-11-28 11:05:00,58.45,58.58,58.4,58.57,91803.0,55.3344,55.4575,55.2871,55.448,91803.0
2018-11-28 11:10:00,58.57,58.57,58.38,58.39,65909.0,55.448,55.448,55.2681,55.2776,65909.0
2018-11-28 11:15:00,58.39,58.49,58.36,58.37,38335.0,55.2776,55.3723,55.2492,55.2587,38335.0
2018-11-28 11:20:00,58.37,58.4,58.32,58.39,38761.0,55.2587,55.2871,55.2113,55.2776,38761.0
2018-11-28 11:25:00,58.39,58.43,58.35,58.4,33991.0,55.2776,55.3155,55.2397,55.2871,33991.0
2018-11-28 11:30:00,58.39,58.39,58.26,58.27,23847.0,55.2776,55.2776,55.1545,55.164,23847.0
2018-11-28 11:35:00,58.26,58.29,58.16,58.16,33868.0,55.1545,55.1829,55.0599,55.0599,33868.0
2018-11-28 11:40:00,58.16,58.25,58.16,58.18,35577.0,55.0599,55.1451,55.0599,55.0788,35577.0
2018-11-28 11:45:00,58.18,58.2,58.11,58.12,31012.0,55.0788,55.0977,55.0125,55.022,31012.0
2018-11-28 11:50:00,58.12,58.29,58.12,58.22,30447.0,55.022,55.1829,55.022,55.1167,30447.0
2018-11-28 11:55:00,58.21,58.26,58.13,58.21,32389.0,55.1072,55.1545,55.0315,55.1072,32389.0
2018-11-28 12:00:00,58.22,58.65,58.21,58.63,91953.0,55.1167,55.5237,55.1072,55.5048,91953.0
2018-11-28 12:05:00,58.63,58.8,58.62,58.76,74626.0,55.5048,55.6657,55.4953,55.6279,74626.0
2018-11-28 12:10:00,58.78,58.78,58.6,58.69,46856.0,55.6468,55.6468,55.4764,55.5616,46856.0
2018-11-28 12:15:00,58.69,58.76,58.64,58.65,103259.0,55.5616,55.6279,55.5143,55.5237,103259.0
2018-11-28 12:20:00,58.66,58.84,58.66,58.72,125912.0,55.5332,55.7036,55.5332,55.59,125912.0
2018-11-28 12:25:00,58.72,58.8,58.67,58.74,70862.0,55.59,55.6657,55.5427,55.6089,70862.0
2018-11-28 12:30:00,58.74,58.75,58.61,58.61,43980.0,55.6089,55.6184,55.4859,55.4859,43980.0
2018-11-28 12:35:00,58.6,58.61,58.47,58.55,57297.0,55.4764,55.4859,55.3533,55.4291,57297.0
2018-11-28 12:40:00,58.54,58.56,58.47,58.52,29665.0,55.4196,55.4385,55.3533,55.4007,29665.0
2018-11-28 12:45:00,58.52,58.63,58.52,58.58,34572.0,55.4007,55.5048,55.4007,55.4575,34572.0
2018-11-28 12:50:00,58.59,58.69,58.56,58.66,29285.0,55.4669,55.5616,55.4385,55.5332,29285.0
2018-11-28 12:55:00,58.67,58.68,58.59,58.59,37634.0,55.5427,55.5521,55.4669,55.4669,37634.0
2018-11-28 13:00:00,58.59,58.61,58.47,58.48,38923.0,55.4669,55.4859,55.3533,55.3628,38923.0
2018-11-28 13:05:00,58.48,58.54,58.46,58.5,33301.0,55.3628,55.4196,55.3439,55.3817,33301.0
2018-11-28 13:10:00,58.5,58.5,58.45,58.48,25554.0,55.3817,55.3817,55.3344,55.3628,25554.0
2018-11-28 13:15:00,58.47,58.54,58.47,58.54,30202.0,55.3533,55.4196,55.3533,55.4196,30202.0
2018-11-28 13:20:00,58.54,58.59,58.54,58.56,48349.0,55.4196,55.4669,55.4196,55.4385,48349.0
2018-11-28 13:25:00,58.56,58.66,58.56,58.64,27215.0,55.4385,55.5332,55.4385,55.5143,27215.0
2018-11-28 13:30:00,58.64,58.67,58.61,58.66,22725.0,55.5143,55.5427,55.4859,55.5332,22725.0
2018-11-28 13:35:00,58.66,58.72,58.66,58.71,27407.0,55.5332,55.59,55.5332,55.5805,27407.0
2018-11-28 13:40:00,58.71,58.76,58.65,58.66,42850.0,55.5805,55.6279,55.5237,55.5332,42850.0
2018-11-28 13:45:00,58.67,58.79,58.66,58.69,125404.0,55.5427,55.6563,55.5332,55.5616,125404.0
2018-11-28 13:50:00,58.69,58.75,58.67,58.68,64107.0,55.5616,55.6184,55.5427,55.5521,64107.0
2018-11-28 13:55:00,58.68,58.78,58.67,58.77,45964.0,55.5521,55.6468,55.5427,55.6373,45964.0
2018-11-28 14:00:00,58.77,58.81,58.74,58.81,47799.0,55.6373,55.6752,55.6089,55.6752,47799.0
2018-11-28 14:05:00,58.8,58.82,58.7,58.72,58082.0,55.6657,55.6847,55.5711,55.59,58082.0
2018-11-28 14:10:00,58.71,58.75,58.68,58.73,34664.0,55.5805,55.6184,55.5521,55.5995,34664.0
2018-11-28 14:15:00,58.73,58.74,58.64,58.66,65547.0,55.5995,55.6089,55.5143,55.5332,65547.0
2018-11-28 14:20:00,58.66,58.66,58.56,58.6,46021.0,55.5332,55.5332,55.4385,55.4764,46021.0
2018-11-28 14:25:00,58.59,58.64,58.58,58.6,30436.0,55.4669,55.5143,55.4575,55.4764,30436.0
2018-11-28 14:30:00,58.6,58.61,58.52,58.59,41536.0,55.4764,55.4859,55.4007,55.4669,41536.0
2018-11-28 14:35:00,58.58,58.63,58.55,58.6,48210.0,55.4575,55.5048,55.4291,55.4764,48210.0
2018-11-28 14:40:00,58.6,58.62,58.56,58.56,19642.0,55.4764,55.4953,55.4385,55.4385,19642.0
2018-11-28 14:45:00,58.55,58.58,58.54,58.56,34318.0,55.4291,55.4575,55.4196,55.4385,34318.0
2018-11-28 14:50:00,58.55,58.62,58.54,58.58,57470.0,55.4291,55.4953,55.4196,55.4575,57470.0
2018-11-28 14:55:00,58.58,58.61,58.54,58.58,102978.0,55.4575,55.4859,55.4196,55.4575,102978.0
2018-11-28 15:00:00,58.59,58.66,58.55,58.65,80356.0,55.4669,55.5332,55.4291,55.5237,80356.0
2018-11-28 15:05:00,58.66,58.7,58.64,58.67,43885.0,55.5332,55.5711,55.5143,55.5427,43885.0
2018-11-28 15:10:00,58.66,58.72,58.65,58.72,38139.0,55.5332,55.59,55.5237,55.59,38139.0
2018-11-28 15:15:00,58.71,58.73,58.65,58.68,41276.0,55.5805,55.5995,55.5237,55.5521,41276.0
2018-11-28 15:20:00,58.68,58.77,58.66,58.77,48231.0,55.5521,55.6373,55.5332,55.6373,48231.0
2018-11-28 15:25:00,58.77,58.84,58.76,58.84,46120.0,55.6373,55.7036,55.6279,55.7036,46120.0
2018-11-28 15:30:00,58.84,58.93,58.81,58.91,147002.0,55.7036,55.7888,55.6752,55.7699,147002.0
2018-11-28 15:35:00,58.91,58.91,58.81,58.84,145283.0,55.7699,55.7699,55.6752,55.7036,145283.0
2018-11-28 15:40:00,58.84,58.84,58.78,58.79,67525.0,55.7036,55.7036,55.6468,55.6563,67525.0
2018-11-28 15:45:00,58.8,58.86,58.79,58.85,126343.0,55.6657,55.7225,55.6563,55.7131,126343.0
2018-11-28 15:50:00,58.85,58.85,58.72,58.75,181785.0,55.7131,55.7131,55.59,55.6184,181785.0
2018-11-28 15:55:00,58.75,58.88,58.74,58.87,257743.0,55.6184,55.7415,55.6089,55.732,257743.0
2018-11-29 09:30:00,58.5,59.13,58.35,59.1,136802.0,55.3817,55.9782,55.2397,55.9498,136802.0
2018-11-29 09:35:00,59.12,59.15,58.8,59.01,73110.0,55.9687,55.9971,55.6657,55.8646,73110.0
2018-11-29 09:40:00,58.99,59.08,58.9,58.94,33441.0,55.8456,55.9308,55.7604,55.7983,33441.0
2018-11-29 09:45:00,58.95,58.98,58.79,58.8,35947.0,55.8078,55.8362,55.6563,55.6657,35947.0
2018-11-29 09:50:00,58.8,58.88,58.73,58.77,54455.0,55.6657,55.7415,55.5995,55.6373,54455.0
2018-11-29 09:55:00,58.76,58.8,58.58,58.71,37757.0,55.6279,55.6657,55.4575,55.5805,37757.0
2018-11-29 10:00:00,58.72,58.86,58.72,58.84,41065.0,55.59,55.7225,55.59,55.7036,41065.0
2018-11-29 10:05:00,58.86,58.92,58.78,58.79,34932.0,55.7225,55.7794,55.6468,55.6563,34932.0
2018-11-29 10:10:00,58.8,58.87,58.76,58.82,25549.0,55.6657,55.732,55.6279,55.6847,25549.0
2018-11-29 10:15:00,58.79,58.87,58.71,58.71,31277.0,55.6563,55.732,55.5805,55.5805,31277.0
2018-11-29 10:20:00,58.71,58.85,58.7,58.83,28111.0,55.5805,55.7131,55.5711,55.6941,28111.0
2018-11-29 10:25:00,58.84,58.86,58.74,58.76,25039.0,55.7036,55.7225,55.6089,55.6279,25039.0
2018-11-29 10:30:00,58.77,58.99,58.76,58.93,87916.0,55.6373,55.8456,55.6279,55.7888,87916.0
2018-11-29 10:35:00,58.94,58.99,58.81,58.81,43838.0,55.7983,55.8456,55.6752,55.6752,43838.0
2018-11-29 10:40:00,58.81,58.83,58.74,58.78,27214.0,55.6752,55.6941,55.6089,55.6468,27214.0
2018-11-29 10:45:00,58.78,58.83,58.73,58.74,24125.0,55.6468,55.6941,55.5995,55.6089,24125.0
2018-11-29 10:50:00,58.74,58.81,58.7,58.81,37465.0,55.6089,55.6752,55.5711,55.6752,37465.0
2018-11-29 10:55:00,58.8,58.95,58.8,58.9,35248.0,55.6657,55.8078,55.6657,55.7604,35248.0
2018-11-29 11:00:00,58.9,58.93,58.81,58.83,29706.0,55.7604,55.7888,55.6752,55.6941,29706.0
2018-11-29 11:05:00,58.85,58.93,58.83,58.9,22169.0,55.7131,55.7888,55.6941,55.7604,22169.0
2018-11-29 11:10:00,58.9,58.91,58.79,58.83,22818.0,55.7604,55.7699,55.6563,55.6941,22818.0
2018-11-29 11:15:00,58.84,58.84,58.72,58.78,16903.0,55.7036,55.7036,55.59,55.6468,16903.0
2018-11-29 11:20:00,58.79,59.01,58.76,58.99,76706.0,55.6563,55.8646,55.6279,55.8456,76706.0
2018-11-29 11:25:00,59.0,59.43,59.0,59.37,153696.0,55.8551,56.2622,55.8551,56.2054,153696.0
2018-11-29 11:30:00,59.37,59.38,59.21,59.25,113358.0,56.2054,56.2148,56.0539,56.0918,113358.0
2018-11-29 11:35:00,59.26,59.37,59.25,59.29,46816.0,56.1012,56.2054,56.0918,56.1296,46816.0
2018-11-29 11:40:00,59.3,59.38,59.27,59.35,46202.0,56.1391,56.2148,56.1107,56.1864,46202.0
2018-11-29 11:45:00,59.34,59.37,59.28,59.3,44656.0,56.177,56.2054,56.1202,56.1391,44656.0
2018-11-29 11:50:00,59.29,59.3,59.17,59.28,32819.0,56.1296,56.1391,56.016,56.1202,32819.0
2018-11-29 11:55:00,59.29,59.33,59.22,59.32,29193.0,56.1296,56.1675,56.0634,56.158,29193.0
2018-11-29 12:00:00,59.31,59.34,59.31,59.33,19520.0,56.1486,56.177,56.1486,56.1675,19520.0
2018-11-29 12:05:00,59.32,59.32,59.22,59.28,24651.0,56.158,56.158,56.0634,56.1202,24651.0
2018-11-29 12:10:00,59.28,59.29,59.21,59.21,23149.0,56.1202,56.1296,56.0539,56.0539,23149.0
2018-11-29 12:15:00,59.22,59.22,59.1,59.15,31981.0,56.0634,56.0634,55.9498,55.9971,31981.0
2018-11-29 12:20:00,59.15,59.17,59.08,59.1,26984.0,55.9971,56.016,55.9308,55.9498,26984.0
2018-11-29 12:25:00,59.1,59.18,59.1,59.17,30381.0,55.9498,56.0255,55.9498,56.016,30381.0
2018-11-29 12:30:00,59.17,59.25,59.17,59.19,15917.0,56.016,56.0918,56.016,56.035,15917.0
2018-11-29 12:35:00,59.18,59.19,59.15,59.17,17187.0,56.0255,56.035,55.9971,56.016,17187.0
2018-11-29 12:40:00,59.16,59.27,59.16,59.27,20642.0,56.0066,56.1107,56.0066,56.1107,20642.0
2018-11-29 12:45:00,59.26,59.26,59.21,59.21,20947.0,56.1012,56.1012,56.0539,56.0539,20947.0
2018-11-29 12:50:00,59.22,59.26,59.21,59.25,22924.0,56.0634,56.1012,56.0539,56.0918,22924.0
2018-11-29 12:55:00,59.25,59.27,59.23,59.25,17450.0,56.0918,56.1107,56.0728,56.0918,17450.0
2018-11-29 13:00:00,59.25,59.27,59.21,59.24,14451.0,56.0918,56.1107,56.0539,56.0823,14451.0
2018-11-29 13:05:00,59.23,59.24,59.17,59.17,18024.0,56.0728,56.0823,56.016,56.016,18024.0
2018-11-29 13:10:00,59.17,59.19,59.14,59.17,13240.0,56.016,56.035,55.9876,56.016,13240.0
2018-11-29 13:15:00,59.17,59.19,59.15,59.17,9944.0,56.016,56.035,55.9971,56.016,9944.0
2018-11-29 13:20:00,59.17,59.21,59.16,59.18,13839.0,56.016,56.0539,56.0066,56.0255,13839.0
2018-11-29 13:25:00,59.18,59.19,59.15,59.17,13647.0,56.0255,56.035,55.9971,56.016,13647.0
2018-11-29 13:30:00,59.18,59.21,59.17,59.18,15251.0,56.0255,56.0539,56.016,56.0255,15251.0
2018-11-29 13:35:00,59.17,59.18,59.13,59.15,23569.0,56.016,56.0255,55.9782,55.9971,23569.0
2018-11-29 13:40:00,59.16,59.2,59.14,59.14,50548.0,56.0066,56.0444,55.9876,55.9876,50548.0
2018-11-29 13:45:00,59.14,59.18,59.07,59.17,29951.0,55.9876,56.0255,55.9214,56.016,29951.0
2018-11-29 13:50:00,59.17,59.17,59.08,59.13,15149.0,56.016,56.016,55.9308,55.9782,15149.0
2018-11-29 13:55:00,59.13,59.14,59.11,59.12,10476.0,55.9782,55.9876,55.9592,55.9687,10476.0
2018-11-29 14:00:00,59.11,59.17,59.05,59.11,20241.0,55.9592,56.016,55.9024,55.9592,20241.0
2018-11-29 14:05:00,59.11,59.13,59.09,59.1,15861.0,55.9592,55.9782,55.9403,55.9498,15861.0
2018-11-29 14:10:00,59.1,59.18,59.09,59.12,33308.0,55.9498,56.0255,55.9403,55.9687,33308.0
2018-11-29 14:15:00,59.12,59.14,59.08,59.12,18863.0,55.9687,55.9876,55.9308,55.9687,18863.0
2018-11-29 14:20:00,59.13,59.16,59.1,59.12,31726.0,55.9782,56.0066,55.9498,55.9687,31726.0
2018-11-29 14:25:00,59.11,59.12,59.06,59.09,32873.0,55.9592,55.9687,55.9119,55.9403,32873.0
2018-11-29 14:30:00,59.09,59.14,59.08,59.12,26777.0,55.9403,55.9876,55.9308,55.9687,26777.0
2018-11-29 14:35:00,59.12,59.13,59.09,59.1,20894.0,55.9687,55.9782,55.9403,55.9498,20894.0
2018-11-29 14:40:00,59.1,59.15,59.1,59.15,19436.0,55.9498,55.9971,55.9498,55.9971,19436.0
2018-11-29 14:45:00,59.14,59.19,59.1,59.18,14449.0,55.9876,56.035,55.9498,56.0255,14449.0
2018-11-29 14:50:00,59.17,59.23,59.16,59.18,34296.0,56.016,56.0728,56.0066,56.0255,34296.0
2018-11-29 14:55:00,59.17,59.2,59.16,59.19,34845.0,56.016,56.0444,56.0066,56.035,34845.0
2018-11-29 15:00:00,59.2,59.2,59.13,59.13,34903.0,56.0444,56.0444,55.9782,55.9782,34903.0
2018-11-29 15:05:00,59.14,59.2,59.13,59.19,38025.0,55.9876,56.0444,55.9782,56.035,38025.0
2018-11-29 15:10:00,59.2,59.2,59.1,59.14,35824.0,56.0444,56.0444,55.9498,55.9876,35824.0
2018-11-29 15:15:00,59.13,59.15,59.08,59.13,29900.0,55.9782,55.9971,55.9308,55.9782,29900.0
2018-11-29 15:20:00,59.13,59.15,59.09,59.11,32137.0,55.9782,55.9971,55.9403,55.9592,32137.0
2018-11-29 15:25:00,59.1,59.15,59.08,59.14,47181.0,55.9498,55.9971,55.9308,55.9876,47181.0
2018-11-29 15:30:00,59.14,59.15,59.08,59.1,51235.0,55.9876,55.9971,55.9308,55.9498,51235.0
2018-11-29 15:35:00,59.1,59.1,59.0,59.03,74479.0,55.9498,55.9498,55.8551,55.8835,74479.0
2018-11-29 15:40:00,59.02,59.03,58.96,59.0,59532.0,55.874,55.8835,55.8172,55.8551,59532.0
2018-11-29 15:45:00,59.01,59.04,58.95,58.99,115600.0,55.8646,55.893,55.8078,55.8456,115600.0
2018-11-29 15:50:00,59.0,59.04,58.98,59.0,104824.0,55.8551,55.893,55.8362,55.8551,104824.0
2018-11-29 15:55:00,58.99,59.01,58.83,58.88,591009.0,55.8456,55.8646,55.6941,55.7415,591009.0
2018-11-30 09:30:00,59.21,60.0,59.17,59.94,262439.0,56.0539,56.8018,56.016,56.745,262439.0
2018-11-30 09:35:00,59.92,59.94,59.8,59.88,150853.0,56.726,56.745,56.6124,56.6882,150853.0
2018-11-30 09:40:00,59.89,60.32,59.84,60.17,681069.0,56.6976,57.1047,56.6503,56.9627,681069.0
2018-11-30 09:45:00,60.18,60.87,60.16,60.86,238632.0,56.9722,57.6254,56.9533,57.6159,238632.0
2018-11-30 09:50:00,60.86,61.08,60.81,60.94,349586.0,57.6159,57.8242,57.5686,57.6917,349586.0
2018-11-30 09:55:00,60.95,61.15,60.86,61.14,267287.0,57.7011,57.8905,57.6159,57.881,267287.0
2018-11-30 10:00:00,61.14,61.32,60.66,60.82,353609.0,57.881,58.0514,57.4266,57.5781,353609.0
2018-11-30 10:05:00,60.82,60.88,60.55,60.66,198705.0,57.5781,57.6349,57.3225,57.4266,198705.0
2018-11-30 10:10:00,60.66,60.7,60.17,60.29,184031.0,57.4266,57.4645,56.9627,57.0763,184031.0
2018-11-30 10:15:00,60.29,60.49,60.28,60.49,219792.0,57.0763,57.2657,57.0669,57.2657,219792.0
2018-11-30 10:20:00,60.49,60.81,60.49,60.79,164024.0,57.2657,57.5686,57.2657,57.5497,164024.0
2018-11-30 10:25:00,60.8,60.8,60.58,60.59,96918.0,57.5591,57.5591,57.3509,57.3603,96918.0
2018-11-30 10:30:00,60.6,60.64,60.43,60.46,104598.0,57.3698,57.4077,57.2089,57.2373,104598.0
2018-11-30 10:35:00,60.47,60.47,60.31,60.4,80351.0,57.2467,57.2467,57.0953,57.1805,80351.0
2018-11-30 10:40:00,60.4,60.4,60.28,60.3,67778.0,57.1805,57.1805,57.0669,57.0858,67778.0
2018-11-30 10:45:00,60.3,60.43,60.24,60.41,110068.0,57.0858,57.2089,57.029,57.1899,110068.0
2018-11-30 10:50:00,60.41,60.46,60.25,60.42,214470.0,57.1899,57.2373,57.0385,57.1994,214470.0
2018-11-30 10:55:00,60.42,60.43,60.28,60.38,110083.0,57.1994,57.2089,57.0669,57.1615,110083.0
2018-11-30 11:00:00,60.38,60.46,60.32,60.43,106004.0,57.1615,57.2373,57.1047,57.2089,106004.0
2018-11-30 11:05:00,60.43,60.58,60.41,60.56,145648.0,57.2089,57.3509,57.1899,57.3319,145648.0
2018-11-30 11:10:00,60.56,60.57,60.49,60.53,76842.0,57.3319,57.3414,57.2657,57.3035,76842.0
2018-11-30 11:15:00,60.53,60.54,60.42,60.47,92580.0,57.3035,57.313,57.1994,57.2467,92580.0
2018-11-30 11:20:00,60.46,60.68,60.46,60.67,64608.0,57.2373,57.4455,57.2373,57.4361,64608.0
2018-11-30 11:25:00,60.67,60.69,60.57,60.58,68366.0,57.4361,57.455,57.3414,57.3509,68366.0
2018-11-30 11:30:00,60.57,60.57,60.34,60.35,105594.0,57.3414,57.3414,57.1237,57.1331,105594.0
2018-11-30 11:35:00,60.35,60.44,60.34,60.44,74294.0,57.1331,57.2183,57.1237,57.2183,74294.0
2018-11-30 11:40:00,60.44,60.62,60.44,60.55,113179.0,57.2183,57.3887,57.2183,57.3225,113179.0
2018-11-30 11:45:00,60.55,60.61,60.49,60.55,91645.0,57.3225,57.3793,57.2657,57.3225,91645.0
2018-11-30 11:50:00,60.55,60.65,60.54,60.62,84412.0,57.3225,57.4171,57.313,57.3887,84412.0
2018-11-30 11:55:00,60.61,60.65,60.52,60.56,54486.0,57.3793,57.4171,57.2941,57.3319,54486.0
2018-11-30 12:00:00,60.56,60.58,60.42,60.43,51302.0,57.3319,57.3509,57.1994,57.2089,51302.0
2018-11-30 12:05:00,60.43,60.7,60.42,60.7,73520.0,57.2089,57.4645,57.1994,57.4645,73520.0
2018-11-30 12:10:00,60.7,60.7,60.54,60.58,28523.0,57.4645,57.4645,57.313,57.3509,28523.0
2018-11-30 12:15:00,60.58,60.58,60.49,60.49,29132.0,57.3509,57.3509,57.2657,57.2657,29132.0
2018-11-30 12:20:00,60.49,60.52,60.45,60.49,23851.0,57.2657,57.2941,57.2278,57.2657,23851.0
2018-11-30 12:25:00,60.48,60.52,60.44,60.48,40185.0,57.2562,57.2941,57.2183,57.2562,40185.0
2018-11-30 12:30:00,60.49,60.49,60.4,60.42,76786.0,57.2657,57.2657,57.1805,57.1994,76786.0
2018-11-30 12:35:00,60.43,60.47,60.39,60.39,51455.0,57.2089,57.2467,57.171,57.171,51455.0
2018-11-30 12:40:00,60.4,60.44,60.37,60.41,48834.0,57.1805,57.2183,57.1521,57.1899,48834.0
2018-11-30 12:45:00,60.4,60.46,60.38,60.41,41491.0,57.1805,57.2373,57.1615,57.1899,41491.0
2018-11-30 12:50:00,60.41,60.44,60.4,60.44,27819.0,57.1899,57.2183,57.1805,57.2183,27819.0
2018-11-30 12:55:00,60.44,60.44,60.34,60.37,50606.0,57.2183,57.2183,57.1237,57.1521,50606.0
2018-11-30 13:00:00,60.37,60.37,60.3,60.32,45840.0,57.1521,57.1521,57.0858,57.1047,45840.0
2018-11-30 13:05:00,60.32,60.32,60.16,60.18,60599.0,57.1047,57.1047,56.9533,56.9722,60599.0
2018-11-30 13:10:00,60.17,60.21,60.16,60.2,61108.0,56.9627,57.0006,56.9533,56.9911,61108.0
2018-11-30 13:15:00,60.2,60.25,60.16,60.24,77863.0,56.9911,57.0385,56.9533,57.029,77863.0
2018-11-30 13:20:00,60.25,60.26,60.17,60.17,55400.0,57.0385,57.0479,56.9627,56.9627,55400.0
2018-11-30 13:25:00,60.16,60.17,60.06,60.07,67255.0,56.9533,56.9627,56.8586,56.8681,67255.0
2018-11-30 13:30:00,60.08,60.19,60.07,60.18,60740.0,56.8775,56.9817,56.8681,56.9722,60740.0
2018-11-30 13:35:00,60.17,60.21,60.14,60.19,23296.0,56.9627,57.0006,56.9343,56.9817,23296.0
2018-11-30 13:40:00,60.2,60.23,60.16,60.17,31563.0,56.9911,57.0195,56.9533,56.9627,31563.0
2018-11-30 13:45:00,60.17,60.23,60.12,60.2,47591.0,56.9627,57.0195,56.9154,56.9911,47591.0
2018-11-30 13:50:00,60.2,60.24,60.15,60.15,34578.0,56.9911,57.029,56.9438,56.9438,34578.0
2018-11-30 13:55:00,60.16,60.22,60.15,60.17,52880.0,56.9533,57.0101,56.9438,56.9627,52880.0
2018-11-30 14:00:00,60.18,60.23,60.13,60.19,51644.0,56.9722,57.0195,56.9249,56.9817,51644.0
2018-11-30 14:05:00,60.19,60.2,60.08,60.14,43227.0,56.9817,56.9911,56.8775,56.9343,43227.0
2018-11-30 14:10:00,60.14,60.16,60.11,60.15,32500.0,56.9343,56.9533,56.9059,56.9438,32500.0
2018-11-30 14:15:00,60.15,60.22,60.13,60.13,40908.0,56.9438,57.0101,56.9249,56.9249,40908.0
2018-11-30 14:20:00,60.13,60.27,60.12,60.25,56151.0,56.9249,57.0574,56.9154,57.0385,56151.0
2018-11-30 14:25:00,60.26,60.33,60.23,60.33,48447.0,57.0479,57.1142,57.0195,57.1142,48447.0
2018-11-30 14:30:00,60.33,60.45,60.33,60.43,66092.0,57.1142,57.2278,57.1142,57.2089,66092.0
2018-11-30 14:35:00,60.43,60.48,60.4,60.46,49784.0,57.2089,57.2562,57.1805,57.2373,49784.0
2018-11-30 14:40:00,60.46,60.54,60.44,60.5,103090.0,57.2373,57.313,57.2183,57.2751,103090.0
2018-11-30 14:45:00,60.5,60.54,60.48,60.5,51217.0,57.2751,57.313,57.2562,57.2751,51217.0
2018-11-30 14:50:00,60.5,60.57,60.5,60.55,43844.0,57.2751,57.3414,57.2751,57.3225,43844.0
2018-11-30 14:55:00,60.56,60.64,60.56,60.59,56282.0,57.3319,57.4077,57.3319,57.3603,56282.0
2018-11-30 15:00:00,60.59,60.66,60.57,60.62,90441.0,57.3603,57.4266,57.3414,57.3887,90441.0
2018-11-30 15:05:00,60.63,60.68,60.57,60.67,72209.0,57.3982,57.4455,57.3414,57.4361,72209.0
2018-11-30 15:10:00,60.67,60.72,60.64,60.7,75547.0,57.4361,57.4834,57.4077,57.4645,75547.0
2018-11-30 15:15:00,60.7,60.74,60.66,60.74,102525.0,57.4645,57.5023,57.4266,57.5023,102525.0
2018-11-30 15:20:00,60.75,60.84,60.74,60.84,76308.0,57.5118,57.597,57.5023,57.597,76308.0
2018-11-30 15:25:00,60.83,60.84,60.76,60.77,79264.0,57.5875,57.597,57.5213,57.5307,79264.0
2018-11-30 15:30:00,60.77,60.85,60.72,60.84,95046.0,57.5307,57.6065,57.4834,57.597,95046.0
2018-11-30 15:35:00,60.83,60.86,60.78,60.82,148109.0,57.5875,57.6159,57.5402,57.5781,148109.0
2018-11-30 15:40:00,60.81,60.82,60.71,60.73,119043.0,57.5686,57.5781,57.4739,57.4929,119043.0
2018-11-30 15:45:00,60.73,60.74,60.61,60.67,296484.0,57.4929,57.5023,57.3793,57.4361,296484.0
2018-11-30 15:50:00,60.67,60.71,60.62,60.68,241845.0,57.4361,57.4739,57.3887,57.4455,241845.0
2018-11-30 15:55:00,60.68,60.86,60.68,60.72,500542.0,57.4455,57.6159,57.4455,57.4834,500542.0
2018-12-03 09:30:00,61.0,61.07,60.52,60.82,353098.0,57.7485,57.8147,57.2941,57.5781,353098.0
2018-12-03 09:35:00,60.83,60.94,60.7,60.7,103968.0,57.5875,57.6917,57.4645,57.4645,103968.0
2018-12-03 09:40:00,60.71,60.74,60.12,60.13,256937.0,57.4739,57.5023,56.9154,56.9249,256937.0
2018-12-03 09:45:00,60.12,60.29,60.06,60.19,157599.0,56.9154,57.0763,56.8586,56.9817,157599.0
2018-12-03 09:50:00,60.19,60.29,59.96,60.04,176134.0,56.9817,57.0763,56.7639,56.8397,176134.0
2018-12-03 09:55:00,60.05,60.17,59.87,59.9,87318.0,56.8491,56.9627,56.6787,56.7071,87318.0
2018-12-03 10:00:00,59.9,60.2,59.81,60.12,92815.0,56.7071,56.9911,56.6219,56.9154,92815.0
2018-12-03 10:05:00,60.11,60.18,59.97,60.04,44847.0,56.9059,56.9722,56.7734,56.8397,44847.0
2018-12-03 10:10:00,60.03,60.1,59.88,60.01,79218.0,56.8302,56.8965,56.6882,56.8113,79218.0
2018-12-03 10:15:00,60.0,60.17,59.89,60.14,50093.0,56.8018,56.9627,56.6976,56.9343,50093.0
2018-12-03 10:20:00,60.13,60.17,59.99,60.16,70440.0,56.9249,56.9627,56.7923,56.9533,70440.0
2018-12-03 10:25:00,60.17,60.33,60.14,60.29,66571.0,56.9627,57.1142,56.9343,57.0763,66571.0
2018-12-03 10:30:00,60.29,60.33,60.15,60.17,51489.0,57.0763,57.1142,56.9438,56.9627,51489.0
2018-12-03 10:35:00,60.17,60.26,60.12,60.13,84293.0,56.9627,57.0479,56.9154,56.9249,84293.0
2018-12-03 10:40:00,60.12,60.14,60.01,60.1,45674.0,56.9154,56.9343,56.8113,56.8965,45674.0
2018-12-03 10:45:00,60.09,60.19,60.07,60.17,34760.0,56.887,56.9817,56.8681,56.9627,34760.0
2018-12-03 10:50:00,60.16,60.24,59.95,59.98,90079.0,56.9533,57.029,56.7544,56.7828,90079.0
2018-12-03 10:55:00,60.0,60.05,59.94,59.99,54245.0,56.8018,56.8491,56.745,56.7923,54245.0
2018-12-03 11:00:00,60.0,60.05,59.87,59.96,48033.0,56.8018,56.8491,56.6787,56.7639,48033.0
2018-12-03 11:05:00,59.96,60.06,59.89,60.06,46658.0,56.7639,56.8586,56.6976,56.8586,46658.0
2018-12-03 11:10:00,60.06,60.09,59.99,60.05,32636.0,56.8586,56.887,56.7923,56.8491,32636.0
2018-12-03 11:15:00,60.03,60.21,60.03,60.2,46756.0,56.8302,57.0006,56.8302,56.9911,46756.0
2018-12-03 11:20:00,60.21,60.31,60.2,60.23,40986.0,57.0006,57.0953,56.9911,57.0195,40986.0
2018-12-03 11:25:00,60.24,60.24,60.09,60.15,47280.0,57.029,57.029,56.887,56.9438,47280.0
2018-12-03 11:30:00,60.15,60.19,60.11,60.12,42969.0,56.9438,56.9817,56.9059,56.9154,42969.0
2018-12-03 11:35:00,60.12,60.15,60.05,60.05,28693.0,56.9154,56.9438,56.8491,56.8491,28693.0
2018-12-03 11:40:00,60.05,60.05,59.81,59.89,61041.0,56.8491,56.8491,56.6219,56.6976,61041.0
2018-12-03 11:45:00,59.9,59.92,59.85,59.91,44590.0,56.7071,56.726,56.6598,56.7166,44590.0
2018-12-03 11:50:00,59.9,60.01,59.88,59.96,33053.0,56.7071,56.8113,56.6882,56.7639,33053.0
2018-12-03 11:55:00,59.95,60.01,59.91,59.91,28001.0,56.7544,56.8113,56.7166,56.7166,28001.0
2018-12-03 12:00:00,59.92,60.0,59.92,59.95,37955.0,56.726,56.8018,56.726,56.7544,37955.0
2018-12-03 12:05:00,59.95,59.96,59.89,59.91,28059.0,56.7544,56.7639,56.6976,56.7166,28059.0
2018-12-03 12:10:00,59.9,60.0,59.87,59.89,37735.0,56.7071,56.8018,56.6787,56.6976,37735.0
2018-12-03 12:15:00,59.88,60.02,59.88,59.98,33938.0,56.6882,56.8207,56.6882,56.7828,33938.0
2018-12-03 12:20:00,59.98,60.02,59.89,59.94,45560.0,56.7828,56.8207,56.6976,56.745,45560.0
2018-12-03 12:25:00,59.94,60.05,59.93,60.04,82372.0,56.745,56.8491,56.7355,56.8397,82372.0
2018-12-03 12:30:00,60.03,60.19,60.0,60.19,60514.0,56.8302,56.9817,56.8018,56.9817,60514.0
2018-12-03 12:35:00,60.19,60.21,60.11,60.11,46112.0,56.9817,57.0006,56.9059,56.9059,46112.0
2018-12-03 12:40:00,60.12,60.13,60.01,60.04,56269.0,56.9154,56.9249,56.8113,56.8397,56269.0
2018-12-03 12:45:00,60.05,60.11,60.05,60.08,31205.0,56.8491,56.9059,56.8491,56.8775,31205.0
2018-12-03 12:50:00,60.07,60.11,60.04,60.05,33753.0,56.8681,56.9059,56.8397,56.8491,33753.0
2018-12-03 12:55:00,60.05,60.13,60.04,60.13,30529.0,56.8491,56.9249,56.8397,56.9249,30529.0
2018-12-03 13:00:00,60.14,60.16,60.11,60.13,33106.0,56.9343,56.9533,56.9059,56.9249,33106.0
2018-12-03 13:05:00,60.13,60.16,60.1,60.11,27036.0,56.9249,56.9533,56.8965,56.9059,27036.0
2018-12-03 13:10:00,60.12,60.22,60.11,60.14,41977.0,56.9154,57.0101,56.9059,56.9343,41977.0
2018-12-03 13:15:00,60.14,60.18,60.13,60.16,25120.0,56.9343,56.9722,56.9249,56.9533,25120.0
2018-12-03 13:20:00,60.17,60.25,60.16,60.24,24931.0,56.9627,57.0385,56.9533,57.029,24931.0
2018-12-03 13:25:00,60.24,60.25,60.15,60.15,25606.0,57.029,57.0385,56.9438,56.9438,25606.0
2018-12-03 13:30:00,60.14,60.17,60.1,60.12,30350.0,56.9343,56.9627,56.8965,56.9154,30350.0
2018-12-03 13:35:00,60.12,60.13,60.02,60.03,26985.0,56.9154,56.9249,56.8207,56.8302,26985.0
2018-12-03 13:40:00,60.02,60.05,60.0,60.04,27369.0,56.8207,56.8491,56.8018,56.8397,27369.0
2018-12-03 13:45:00,60.04,60.05,59.86,59.87,38976.0,56.8397,56.8491,56.6692,56.6787,38976.0
2018-12-03 13:50:00,59.88,59.98,59.87,59.96,24597.0,56.6882,56.7828,56.6787,56.7639,24597.0
2018-12-03 13:55:00,59.96,59.96,59.9,59.94,24612.0,56.7639,56.7639,56.7071,56.745,24612.0
2018-12-03 14:00:00,59.94,60.01,59.93,59.97,39022.0,56.745,56.8113,56.7355,56.7734,39022.0
2018-12-03 14:05:00,59.97,59.99,59.84,59.89,39724.0,56.7734,56.7923,56.6503,56.6976,39724.0
2018-12-03 14:10:00,59.9,59.95,59.9,59.94,43248.0,56.7071,56.7544,56.7071,56.745,43248.0
2018-12-03 14:15:00,59.94,60.1,59.93,60.1,65828.0,56.745,56.8965,56.7355,56.8965,65828.0
2018-12-03 14:20:00,60.1,60.13,60.06,60.11,42275.0,56.8965,56.9249,56.8586,56.9059,42275.0
2018-12-03 14:25:00,60.1,60.18,60.07,60.13,46498.0,56.8965,56.9722,56.8681,56.9249,46498.0
2018-12-03 14:30:00,60.14,60.16,60.1,60.14,27518.0,56.9343,56.9533,56.8965,56.9343,27518.0
2018-12-03 14:35:00,60.15,60.15,60.05,60.06,38767.0,56.9438,56.9438,56.8491,56.8586,38767.0
2018-12-03 14:40:00,60.07,60.08,60.02,60.06,32075.0,56.8681,56.8775,56.8207,56.8586,32075.0
2018-12-03 14:45:00,60.06,60.09,60.03,60.03,45776.0,56.8586,56.887,56.8302,56.8302,45776.0
2018-12-03 14:50:00,60.03,60.07,59.94,59.96,28903.0,56.8302,56.8681,56.745,56.7639,28903.0
2018-12-03 14:55:00,59.96,59.99,59.93,59.96,25779.0,56.7639,56.7923,56.7355,56.7639,25779.0
2018-12-03 15:00:00,59.96,60.0,59.9,59.98,85675.0,56.7639,56.8018,56.7071,56.7828,85675.0
2018-12-03 15:05:00,59.97,60.01,59.92,59.96,76926.0,56.7734,56.8113,56.726,56.7639,76926.0
2018-12-03 15:10:00,59.96,60.05,59.96,60.01,112851.0,56.7639,56.8491,56.7639,56.8113,112851.0
2018-12-03 15:15:00,60.02,60.12,60.01,60.1,50823.0,56.8207,56.9154,56.8113,56.8965,50823.0
2018-12-03 15:20:00,60.11,60.16,60.09,60.1,43052.0,56.9059,56.9533,56.887,56.8965,43052.0
2018-12-03 15:25:00,60.1,60.12,60.05,60.09,57748.0,56.8965,56.9154,56.8491,56.887,57748.0
2018-12-03 15:30:00,60.09,60.18,60.08,60.17,68462.0,56.887,56.9722,56.8775,56.9627,68462.0
2018-12-03 15:35:00,60.17,60.21,60.09,60.11,84422.0,56.9627,57.0006,56.887,56.9059,84422.0
2018-12-03 15:40:00,60.11,60.11,60.04,60.07,89612.0,56.9059,56.9059,56.8397,56.8681,89612.0
2018-12-03 15:45:00,60.07,60.12,60.03,60.08,104899.0,56.8681,56.9154,56.8302,56.8775,104899.0
2018-12-03 15:50:00,60.08,60.09,59.96,59.98,153739.0,56.8775,56.887,56.7639,56.7828,153739.0
2018-12-03 15:55:00,59.98,60.12,59.97,60.11,509673.0,56.7828,56.9154,56.7734,56.9059,509673.0
2018-12-04 09:30:00,57.98,59.0,57.87,58.97,589132.0,54.8895,55.8551,54.7853,55.8267,589132.0
2018-12-04 09:35:00,58.96,59.19,58.85,58.89,241592.0,55.8172,56.035,55.7131,55.751,241592.0
2018-12-04 09:40:00,58.91,58.91,58.48,58.76,366003.0,55.7699,55.7699,55.3628,55.6279,366003.0
2018-12-04 09:45:00,58.77,58.85,58.59,58.73,196192.0,55.6373,55.7131,55.4669,55.5995,196192.0
2018-12-04 09:50:00,58.73,58.85,58.56,58.67,211413.0,55.5995,55.7131,55.4385,55.5427,211413.0
2018-12-04 09:55:00,58.66,58.98,58.37,58.84,291010.0,55.5332,55.8362,55.2587,55.7036,291010.0
2018-12-04 10:00:00,58.83,58.84,58.57,58.62,139496.0,55.6941,55.7036,55.448,55.4953,139496.0
2018-12-04 10:05:00,58.61,58.73,58.57,58.7,100109.0,55.4859,55.5995,55.448,55.5711,100109.0
2018-12-04 10:10:00,58.7,58.78,58.54,58.61,134597.0,55.5711,55.6468,55.4196,55.4859,134597.0
2018-12-04 10:15:00,58.6,58.86,58.57,58.6,257457.0,55.4764,55.7225,55.448,55.4764,257457.0
2018-12-04 10:20:00,58.59,58.59,58.28,58.3,151024.0,55.4669,55.4669,55.1735,55.1924,151024.0
2018-12-04 10:25:00,58.29,58.39,58.16,58.38,185623.0,55.1829,55.2776,55.0599,55.2681,185623.0
2018-12-04 10:30:00,58.38,58.47,58.27,58.41,131194.0,55.2681,55.3533,55.164,55.2965,131194.0
2018-12-04 10:35:00,58.41,58.59,58.39,58.54,144493.0,55.2965,55.4669,55.2776,55.4196,144493.0
2018-12-04 10:40:00,58.54,58.55,58.16,58.18,146553.0,55.4196,55.4291,55.0599,55.0788,146553.0
2018-12-04 10:45:00,58.19,58.21,58.07,58.12,104004.0,55.0883,55.1072,54.9747,55.022,104004.0
2018-12-04 10:50:00,58.12,58.13,57.87,58.04,125092.0,55.022,55.0315,54.7853,54.9463,125092.0
2018-12-04 10:55:00,58.04,58.07,57.87,57.95,98041.0,54.9463,54.9747,54.7853,54.8611,98041.0
2018-12-04 11:00:00,57.94,57.94,57.76,57.79,175511.0,54.8516,54.8516,54.6812,54.7096,175511.0
2018-12-04 11:05:00,57.79,57.89,57.75,57.8,100496.0,54.7096,54.8043,54.6717,54.7191,100496.0
2018-12-04 11:10:00,57.8,57.82,57.69,57.78,73465.0,54.7191,54.738,54.6149,54.7001,73465.0
2018-12-04 11:15:00,57.78,57.84,57.75,57.81,81833.0,54.7001,54.7569,54.6717,54.7285,81833.0
2018-12-04 11:20:00,57.82,57.91,57.81,57.85,78308.0,54.738,54.8232,54.7285,54.7664,78308.0
2018-12-04 11:25:00,57.85,57.89,57.69,57.75,135624.0,54.7664,54.8043,54.6149,54.6717,135624.0
2018-12-04 11:30:00,57.75,57.77,57.56,57.57,147945.0,54.6717,54.6907,54.4918,54.5013,147945.0
2018-12-04 11:35:00,57.57,57.62,57.53,57.59,98795.0,54.5013,54.5486,54.4634,54.5202,98795.0
2018-12-04 11:40:00,57.59,57.63,57.53,57.55,79923.0,54.5202,54.5581,54.4634,54.4824,79923.0
2018-12-04 11:45:00,57.56,57.67,57.56,57.64,57041.0,54.4918,54.596,54.4918,54.5676,57041.0
2018-12-04 11:50:00,57.64,57.7,57.53,57.55,63490.0,54.5676,54.6244,54.4634,54.4824,63490.0
2018-12-04 11:55:00,57.55,57.61,57.45,57.51,132197.0,54.4824,54.5392,54.3877,54.4445,132197.0
2018-12-04 12:00:00,57.52,57.57,57.45,57.47,82050.0,54.454,54.5013,54.3877,54.4066,82050.0
2018-12-04 12:05:00,57.46,57.47,57.15,57.26,214799.0,54.3972,54.4066,54.1037,54.2078,214799.0
2018-12-04 12:10:00,57.25,57.28,57.17,57.2,100720.0,54.1984,54.2268,54.1226,54.151,100720.0
2018-12-04 12:15:00,57.2,57.47,57.16,57.45,138584.0,54.151,54.4066,54.1132,54.3877,138584.0
2018-12-04 12:20:00,57.43,57.45,57.2,57.21,107668.0,54.3688,54.3877,54.151,54.1605,107668.0
2018-12-04 12:25:00,57.2,57.33,57.18,57.2,141099.0,54.151,54.2741,54.1321,54.151,141099.0
2018-12-04 12:30:00,57.2,57.2,56.94,57.13,129028.0,54.151,54.151,53.9049,54.0848,129028.0
2018-12-04 12:35:00,57.13,57.19,57.05,57.15,90260.0,54.0848,54.1416,54.009,54.1037,90260.0
2018-12-04 12:40:00,57.15,57.34,57.13,57.31,90258.0,54.1037,54.2836,54.0848,54.2552,90258.0
2018-12-04 12:45:00,57.3,57.38,57.23,57.34,80807.0,54.2457,54.3214,54.1794,54.2836,80807.0
2018-12-04 12:50:00,57.35,57.35,57.23,57.26,80781.0,54.293,54.293,54.1794,54.2078,80781.0
2018-12-04 12:55:00,57.26,57.27,57.21,57.22,58565.0,54.2078,54.2173,54.1605,54.17,58565.0
2018-12-04 13:00:00,57.21,57.23,57.06,57.13,78596.0,54.1605,54.1794,54.0185,54.0848,78596.0
2018-12-04 13:05:00,57.12,57.16,57.01,57.02,103633.0,54.0753,54.1132,53.9712,53.9806,103633.0
2018-12-04 13:10:00,57.01,57.02,56.87,56.92,129410.0,53.9712,53.9806,53.8386,53.886,129410.0
2018-12-04 13:15:00,56.92,57.08,56.84,56.86,112014.0,53.886,54.0374,53.8102,53.8292,112014.0
2018-12-04 13:20:00,56.87,56.88,56.76,56.78,91385.0,53.8386,53.8481,53.7345,53.7534,91385.0
2018-12-04 13:25:00,56.77,56.78,56.42,56.55,115402.0,53.744,53.7534,53.4126,53.5357,115402.0
2018-12-04 13:30:00,56.54,56.6,56.47,56.58,131478.0,53.5262,53.583,53.4599,53.5641,131478.0
2018-12-04 13:35:00,56.58,56.71,56.47,56.51,242853.0,53.5641,53.6872,53.4599,53.4978,242853.0
2018-12-04 13:40:00,56.51,56.68,56.33,56.63,137500.0,53.4978,53.6588,53.3274,53.6114,137500.0
2018-12-04 13:45:00,56.63,56.89,56.59,56.83,111320.0,53.6114,53.8576,53.5735,53.8008,111320.0
2018-12-04 13:50:00,56.83,56.86,56.58,56.69,123226.0,53.8008,53.8292,53.5641,53.6682,123226.0
2018-12-04 13:55:00,56.69,56.88,56.68,56.75,116655.0,53.6682,53.8481,53.6588,53.725,116655.0
2018-12-04 14:00:00,56.74,56.76,56.52,56.53,99517.0,53.7156,53.7345,53.5073,53.5167,99517.0
2018-12-04 14:05:00,56.53,56.85,56.52,56.82,118673.0,53.5167,53.8197,53.5073,53.7913,118673.0
2018-12-04 14:10:00,56.82,57.07,56.81,57.02,185233.0,53.7913,54.028,53.7818,53.9806,185233.0
2018-12-04 14:15:00,57.02,57.06,56.89,56.91,81562.0,53.9806,54.0185,53.8576,53.8765,81562.0
2018-12-04 14:20:00,56.92,56.98,56.87,56.92,80393.0,53.886,53.9428,53.8386,53.886,80393.0
2018-12-04 14:25:00,56.92,57.11,56.87,57.1,163041.0,53.886,54.0658,53.8386,54.0564,163041.0
2018-12-04 14:30:00,57.1,57.21,57.09,57.16,93314.0,54.0564,54.1605,54.0469,54.1132,93314.0
2018-12-04 14:35:00,57.15,57.21,57.09,57.2,77573.0,54.1037,54.1605,54.0469,54.151,77573.0
2018-12-04 14:40:00,57.19,57.25,57.11,57.15,127596.0,54.1416,54.1984,54.0658,54.1037,127596.0
2018-12-04 14:45:00,57.14,57.29,57.13,57.25,87400.0,54.0942,54.2362,54.0848,54.1984,87400.0
2018-12-04 14:50:00,57.25,57.25,57.04,57.07,84669.0,54.1984,54.1984,53.9996,54.028,84669.0
2018-12-04 14:55:00,57.07,57.11,56.98,56.99,76701.0,54.028,54.0658,53.9428,53.9522,76701.0
2018-12-04 15:00:00,57.0,57.01,56.93,56.98,105357.0,53.9617,53.9712,53.8954,53.9428,105357.0
2018-12-04 15:05:00,56.96,56.99,56.83,56.89,82214.0,53.9238,53.9522,53.8008,53.8576,82214.0
2018-12-04 15:10:00,56.88,56.94,56.78,56.93,83274.0,53.8481,53.9049,53.7534,53.8954,83274.0
2018-12-04 15:15:00,56.93,57.07,56.93,57.03,101153.0,53.8954,54.028,53.8954,53.9901,101153.0
2018-12-04 15:20:00,57.03,57.13,56.8,56.8,105374.0,53.9901,54.0848,53.7724,53.7724,105374.0
2018-12-04 15:25:00,56.8,56.91,56.78,56.86,183982.0,53.7724,53.8765,53.7534,53.8292,183982.0
2018-12-04 15:30:00,56.86,56.96,56.75,56.96,172428.0,53.8292,53.9238,53.725,53.9238,172428.0
2018-12-04 15:35:00,56.96,57.03,56.92,56.97,224638.0,53.9238,53.9901,53.886,53.9333,224638.0
2018-12-04 15:40:00,56.96,56.96,56.74,56.79,239973.0,53.9238,53.9238,53.7156,53.7629,239973.0
2018-12-04 15:45:00,56.79,56.86,56.7,56.81,388801.0,53.7629,53.8292,53.6777,53.7818,388801.0
2018-12-04 15:50:00,56.81,56.85,56.73,56.79,484251.0,53.7818,53.8197,53.7061,53.7629,484251.0
2018-12-04 15:55:00,56.79,56.98,56.73,56.94,754656.0,53.7629,53.9428,53.7061,53.9049,754656.0
2018-12-06 09:30:00,56.63,56.91,56.51,56.86,156528.0,53.6114,53.8765,53.4978,53.8292,156528.0
2018-12-06 09:35:00,56.85,57.14,56.7,57.1,158079.0,53.8197,54.0942,53.6777,54.0564,158079.0
2018-12-06 09:40:00,57.09,57.3,56.96,57.26,127325.0,54.0469,54.2457,53.9238,54.2078,127325.0
2018-12-06 09:45:00,57.24,57.48,57.03,57.24,185621.0,54.1889,54.4161,53.9901,54.1889,185621.0
2018-12-06 09:50:00,57.24,57.36,57.03,57.08,153941.0,54.1889,54.3025,53.9901,54.0374,153941.0
2018-12-06 09:55:00,57.09,57.2,56.93,56.96,131626.0,54.0469,54.151,53.8954,53.9238,131626.0
2018-12-06 10:00:00,56.99,57.27,56.98,57.21,120840.0,53.9522,54.2173,53.9428,54.1605,120840.0
2018-12-06 10:05:00,57.19,57.45,57.09,57.3,139546.0,54.1416,54.3877,54.0469,54.2457,139546.0
2018-12-06 10:10:00,57.31,57.38,57.24,57.37,106291.0,54.2552,54.3214,54.1889,54.312,106291.0
2018-12-06 10:15:00,57.38,57.51,57.32,57.32,117976.0,54.3214,54.4445,54.2646,54.2646,117976.0
2018-12-06 10:20:00,57.33,57.35,57.17,57.18,50844.0,54.2741,54.293,54.1226,54.1321,50844.0
2018-12-06 10:25:00,57.18,57.43,57.12,57.34,91522.0,54.1321,54.3688,54.0753,54.2836,91522.0
2018-12-06 10:30:00,57.35,57.45,57.32,57.37,95393.0,54.293,54.3877,54.2646,54.312,95393.0
2018-12-06 10:35:00,57.38,57.66,57.35,57.5,210184.0,54.3214,54.5865,54.293,54.435,210184.0
2018-12-06 10:40:00,57.5,57.62,57.35,57.42,122075.0,54.435,54.5486,54.293,54.3593,122075.0
2018-12-06 10:45:00,57.43,57.43,57.18,57.29,110203.0,54.3688,54.3688,54.1321,54.2362,110203.0
2018-12-06 10:50:00,57.29,57.47,57.26,57.44,50507.0,54.2362,54.4066,54.2078,54.3782,50507.0
2018-12-06 10:55:00,57.44,57.44,57.24,57.4,95480.0,54.3782,54.3782,54.1889,54.3404,95480.0
2018-12-06 11:00:00,57.36,57.36,57.1,57.24,206190.0,54.3025,54.3025,54.0564,54.1889,206190.0
2018-12-06 11:05:00,57.22,57.32,57.19,57.22,59657.0,54.17,54.2646,54.1416,54.17,59657.0
2018-12-06 11:10:00,57.24,57.29,57.13,57.18,96987.0,54.1889,54.2362,54.0848,54.1321,96987.0
2018-12-06 11:15:00,57.18,57.34,57.11,57.29,97665.0,54.1321,54.2836,54.0658,54.2362,97665.0
2018-12-06 11:20:00,57.31,57.31,57.12,57.12,69691.0,54.2552,54.2552,54.0753,54.0753,69691.0
2018-12-06 11:25:00,57.11,57.16,56.91,57.05,151643.0,54.0658,54.1132,53.8765,54.009,151643.0
2018-12-06 11:30:00,57.02,57.11,56.94,57.04,102571.0,53.9806,54.0658,53.9049,53.9996,102571.0
2018-12-06 11:35:00,57.04,57.13,56.99,56.99,79725.0,53.9996,54.0848,53.9522,53.9522,79725.0
2018-12-06 11:40:00,56.99,57.13,56.99,57.1,44624.0,53.9522,54.0848,53.9522,54.0564,44624.0
2018-12-06 11:45:00,57.11,57.24,57.08,57.2,45862.0,54.0658,54.1889,54.0374,54.151,45862.0
2018-12-06 11:50:00,57.21,57.34,57.17,57.24,41159.0,54.1605,54.2836,54.1226,54.1889,41159.0
2018-12-06 11:55:00,57.25,57.36,57.2,57.34,82634.0,54.1984,54.3025,54.151,54.2836,82634.0
2018-12-06 12:00:00,57.33,57.34,57.21,57.33,36062.0,54.2741,54.2836,54.1605,54.2741,36062.0
2018-12-06 12:05:00,57.34,57.42,57.33,57.38,63236.0,54.2836,54.3593,54.2741,54.3214,63236.0
2018-12-06 12:10:00,57.38,57.42,57.35,57.41,23502.0,54.3214,54.3593,54.293,54.3498,23502.0
2018-12-06 12:15:00,57.41,57.57,57.41,57.53,63174.0,54.3498,54.5013,54.3498,54.4634,63174.0
2018-12-06 12:20:00,57.54,57.69,57.49,57.68,53260.0,54.4729,54.6149,54.4256,54.6054,53260.0
2018-12-06 12:25:00,57.66,57.72,57.59,57.69,52621.0,54.5865,54.6433,54.5202,54.6149,52621.0
2018-12-06 12:30:00,57.69,57.81,57.65,57.81,49176.0,54.6149,54.7285,54.577,54.7285,49176.0
2018-12-06 12:35:00,57.81,57.86,57.58,57.59,47385.0,54.7285,54.7759,54.5108,54.5202,47385.0
2018-12-06 12:40:00,57.59,57.65,57.57,57.61,61147.0,54.5202,54.577,54.5013,54.5392,61147.0
2018-12-06 12:45:00,57.62,57.66,57.55,57.62,68502.0,54.5486,54.5865,54.4824,54.5486,68502.0
2018-12-06 12:50:00,57.62,57.75,57.57,57.71,35510.0,54.5486,54.6717,54.5013,54.6338,35510.0
2018-12-06 12:55:00,57.72,57.77,57.64,57.65,27173.0,54.6433,54.6907,54.5676,54.577,27173.0
2018-12-06 13:00:00,57.66,57.68,57.54,57.56,35705.0,54.5865,54.6054,54.4729,54.4918,35705.0
2018-12-06 13:05:00,57.56,57.6,57.47,57.51,26692.0,54.4918,54.5297,54.4066,54.4445,26692.0
2018-12-06 13:10:00,57.52,57.62,57.5,57.61,28059.0,54.454,54.5486,54.435,54.5392,28059.0
2018-12-06 13:15:00,57.61,57.66,57.46,57.47,60266.0,54.5392,54.5865,54.3972,54.4066,60266.0
2018-12-06 13:20:00,57.47,57.56,57.4,57.53,65398.0,54.4066,54.4918,54.3404,54.4634,65398.0
2018-12-06 13:25:00,57.53,57.57,57.49,57.55,41113.0,54.4634,54.5013,54.4256,54.4824,41113.0
2018-12-06 13:30:00,57.54,57.54,57.41,57.47,59136.0,54.4729,54.4729,54.3498,54.4066,59136.0
2018-12-06 13:35:00,57.47,57.54,57.41,57.5,29265.0,54.4066,54.4729,54.3498,54.435,29265.0
2018-12-06 13:40:00,57.5,57.62,57.5,57.56,27977.0,54.435,54.5486,54.435,54.4918,27977.0
2018-12-06 13:45:00,57.56,57.63,57.55,57.63,24179.0,54.4918,54.5581,54.4824,54.5581,24179.0
2018-12-06 13:50:00,57.63,57.69,57.6,57.69,33718.0,54.5581,54.6149,54.5297,54.6149,33718.0
2018-12-06 13:55:00,57.7,57.82,57.68,57.81,57301.0,54.6244,54.738,54.6054,54.7285,57301.0
2018-12-06 14:00:00,57.81,57.9,57.79,57.84,59068.0,54.7285,54.8137,54.7096,54.7569,59068.0
2018-12-06 14:05:00,57.85,57.86,57.65,57.69,58494.0,54.7664,54.7759,54.577,54.6149,58494.0
2018-12-06 14:10:00,57.69,57.69,57.55,57.64,41985.0,54.6149,54.6149,54.4824,54.5676,41985.0
2018-12-06 14:15:00,57.63,57.69,57.48,57.5,46316.0,54.5581,54.6149,54.4161,54.435,46316.0
2018-12-06 14:20:00,57.51,57.58,57.47,57.53,39738.0,54.4445,54.5108,54.4066,54.4634,39738.0
2018-12-06 14:25:00,57.53,57.69,57.53,57.69,39073.0,54.4634,54.6149,54.4634,54.6149,39073.0
2018-12-06 14:30:00,57.67,57.71,57.51,57.54,80748.0,54.596,54.6338,54.4445,54.4729,80748.0
2018-12-06 14:35:00,57.54,57.61,57.49,57.56,47926.0,54.4729,54.5392,54.4256,54.4918,47926.0
2018-12-06 14:40:00,57.57,57.73,57.57,57.6,54753.0,54.5013,54.6528,54.5013,54.5297,54753.0
2018-12-06 14:45:00,57.6,57.62,57.37,57.46,67562.0,54.5297,54.5486,54.312,54.3972,67562.0
2018-12-06 14:50:00,57.45,57.75,57.44,57.72,82676.0,54.3877,54.6717,54.3782,54.6433,82676.0
2018-12-06 14:55:00,57.72,57.77,57.65,57.7,61440.0,54.6433,54.6907,54.577,54.6244,61440.0
2018-12-06 15:00:00,57.71,57.85,57.7,57.71,65011.0,54.6338,54.7664,54.6244,54.6338,65011.0
2018-12-06 15:05:00,57.71,57.75,57.64,57.72,55155.0,54.6338,54.6717,54.5676,54.6433,55155.0
2018-12-06 15:10:00,57.73,57.77,57.65,57.68,71225.0,54.6528,54.6907,54.577,54.6054,71225.0
2018-12-06 15:15:00,57.67,57.77,57.66,57.73,78176.0,54.596,54.6907,54.5865,54.6528,78176.0
2018-12-06 15:20:00,57.72,57.83,57.69,57.77,91601.0,54.6433,54.7475,54.6149,54.6907,91601.0
2018-12-06 15:25:00,57.78,57.9,57.76,57.85,74819.0,54.7001,54.8137,54.6812,54.7664,74819.0
2018-12-06 15:30:00,57.84,57.99,57.83,57.93,119279.0,54.7569,54.8989,54.7475,54.8421,119279.0
2018-12-06 15:35:00,57.93,57.95,57.87,57.91,113885.0,54.8421,54.8611,54.7853,54.8232,113885.0
2018-12-06 15:40:00,57.9,57.99,57.83,57.97,124243.0,54.8137,54.8989,54.7475,54.88,124243.0
2018-12-06 15:45:00,57.96,58.14,57.94,58.13,209873.0,54.8705,55.0409,54.8516,55.0315,209873.0
2018-12-06 15:50:00,58.14,58.23,58.06,58.11,206492.0,55.0409,55.1261,54.9652,55.0125,206492.0
2018-12-06 15:55:00,58.11,58.14,58.0,58.07,576570.0,55.0125,55.0409,54.9084,54.9747,576570.0
2018-12-07 09:30:00,57.61,57.9,57.32,57.58,180158.0,54.5392,54.8137,54.2646,54.5108,180158.0
2018-12-07 09:35:00,57.55,57.9,57.39,57.72,115311.0,54.4824,54.8137,54.3309,54.6433,115311.0
2018-12-07 09:40:00,57.69,58.08,57.64,57.89,53242.0,54.6149,54.9841,54.5676,54.8043,53242.0
2018-12-07 09:45:00,57.89,57.92,57.55,57.6,51160.0,54.8043,54.8327,54.4824,54.5297,51160.0
2018-12-07 09:50:00,57.6,57.6,57.22,57.31,102008.0,54.5297,54.5297,54.17,54.2552,102008.0
2018-12-07 09:55:00,57.27,57.38,57.16,57.34,39951.0,54.2173,54.3214,54.1132,54.2836,39951.0
2018-12-07 10:00:00,57.34,57.42,57.2,57.31,62913.0,54.2836,54.3593,54.151,54.2552,62913.0
2018-12-07 10:05:00,57.3,57.3,57.03,57.12,102604.0,54.2457,54.2457,53.9901,54.0753,102604.0
2018-12-07 10:10:00,57.12,57.18,57.02,57.07,49434.0,54.0753,54.1321,53.9806,54.028,49434.0
2018-12-07 10:15:00,57.06,57.14,56.93,57.01,63986.0,54.0185,54.0942,53.8954,53.9712,63986.0
2018-12-07 10:20:00,57.0,57.16,56.97,57.07,48984.0,53.9617,54.1132,53.9333,54.028,48984.0
2018-12-07 10:25:00,57.06,57.13,57.0,57.09,46775.0,54.0185,54.0848,53.9617,54.0469,46775.0
2018-12-07 10:30:00,57.1,57.11,57.02,57.02,59306.0,54.0564,54.0658,53.9806,53.9806,59306.0
2018-12-07 10:35:00,57.01,57.05,56.8,56.91,69534.0,53.9712,54.009,53.7724,53.8765,69534.0
2018-12-07 10:40:00,56.89,57.1,56.86,57.07,45544.0,53.8576,54.0564,53.8292,54.028,45544.0
2018-12-07 10:45:00,57.08,57.1,56.98,57.02,73810.0,54.0374,54.0564,53.9428,53.9806,73810.0
2018-12-07 10:50:00,57.02,57.07,56.96,57.0,32475.0,53.9806,54.028,53.9238,53.9617,32475.0
2018-12-07 10:55:00,57.0,57.06,56.97,57.05,16582.0,53.9617,54.0185,53.9333,54.009,16582.0
2018-12-07 11:00:00,57.04,57.08,56.84,56.86,69715.0,53.9996,54.0374,53.8102,53.8292,69715.0
2018-12-07 11:05:00,56.86,56.86,56.66,56.68,126316.0,53.8292,53.8292,53.6398,53.6588,126316.0
2018-12-07 11:10:00,56.68,56.71,56.49,56.51,105021.0,53.6588,53.6872,53.4789,53.4978,105021.0
2018-12-07 11:15:00,56.5,56.56,56.46,56.47,76713.0,53.4883,53.5451,53.4505,53.4599,76713.0
2018-12-07 11:20:00,56.46,56.5,56.33,56.33,78830.0,53.4505,53.4883,53.3274,53.3274,78830.0
2018-12-07 11:25:00,56.32,56.47,56.23,56.45,88733.0,53.3179,53.4599,53.2327,53.441,88733.0
2018-12-07 11:30:00,56.44,56.56,56.34,56.47,69763.0,53.4315,53.5451,53.3369,53.4599,69763.0
2018-12-07 11:35:00,56.46,56.56,56.41,56.43,120161.0,53.4505,53.5451,53.4031,53.4221,120161.0
2018-12-07 11:40:00,56.43,56.54,56.34,56.53,67221.0,53.4221,53.5262,53.3369,53.5167,67221.0
2018-12-07 11:45:00,56.53,56.72,56.52,56.57,120679.0,53.5167,53.6966,53.5073,53.5546,120679.0
2018-12-07 11:50:00,56.56,56.63,56.4,56.4,72155.0,53.5451,53.6114,53.3937,53.3937,72155.0
2018-12-07 11:55:00,56.4,56.47,56.33,56.33,48555.0,53.3937,53.4599,53.3274,53.3274,48555.0
2018-12-07 12:00:00,56.31,56.33,56.25,56.26,40588.0,53.3085,53.3274,53.2517,53.2611,40588.0
2018-12-07 12:05:00,56.27,56.29,56.18,56.19,54438.0,53.2706,53.2895,53.1854,53.1949,54438.0
2018-12-07 12:10:00,56.19,56.3,56.16,56.2,66550.0,53.1949,53.299,53.1665,53.2043,66550.0
2018-12-07 12:15:00,56.2,56.23,56.04,56.08,62696.0,53.2043,53.2327,53.0529,53.0907,62696.0
2018-12-07 12:20:00,56.07,56.14,56.03,56.06,81017.0,53.0813,53.1475,53.0434,53.0718,81017.0
2018-12-07 12:25:00,56.06,56.06,55.86,55.88,113925.0,53.0718,53.0718,52.8825,52.9014,113925.0
2018-12-07 12:30:00,55.87,55.9,55.71,55.75,100349.0,52.8919,52.9203,52.7405,52.7783,100349.0
2018-12-07 12:35:00,55.74,55.76,55.6,55.66,63341.0,52.7689,52.7878,52.6363,52.6931,63341.0
2018-12-07 12:40:00,55.65,55.67,55.53,55.61,65943.0,52.6837,52.7026,52.5701,52.6458,65943.0
2018-12-07 12:45:00,55.61,55.69,55.59,55.66,77113.0,52.6458,52.7215,52.6269,52.6931,77113.0
2018-12-07 12:50:00,55.66,55.95,55.66,55.92,96200.0,52.6931,52.9677,52.6931,52.9393,96200.0
2018-12-07 12:55:00,55.92,56.05,55.91,56.0,84513.0,52.9393,53.0623,52.9298,53.015,84513.0
2018-12-07 13:00:00,55.98,56.15,55.93,56.08,98208.0,52.9961,53.157,52.9487,53.0907,98208.0
2018-12-07 13:05:00,56.07,56.09,55.89,55.89,64841.0,53.0813,53.1002,52.9109,52.9109,64841.0
2018-12-07 13:10:00,55.88,55.95,55.82,55.84,33727.0,52.9014,52.9677,52.8446,52.8635,33727.0
2018-12-07 13:15:00,55.83,55.84,55.62,55.64,37975.0,52.8541,52.8635,52.6553,52.6742,37975.0
2018-12-07 13:20:00,55.64,55.84,55.64,55.83,48254.0,52.6742,52.8635,52.6742,52.8541,48254.0
2018-12-07 13:25:00,55.84,55.91,55.82,55.88,53953.0,52.8635,52.9298,52.8446,52.9014,53953.0
2018-12-07 13:30:00,55.88,55.9,55.79,55.81,46768.0,52.9014,52.9203,52.8162,52.8351,46768.0
2018-12-07 13:35:00,55.8,55.86,55.77,55.81,42243.0,52.8257,52.8825,52.7973,52.8351,42243.0
2018-12-07 13:40:00,55.8,55.84,55.77,55.81,32023.0,52.8257,52.8635,52.7973,52.8351,32023.0
2018-12-07 13:45:00,55.82,55.9,55.79,55.8,48008.0,52.8446,52.9203,52.8162,52.8257,48008.0
2018-12-07 13:50:00,55.79,55.79,55.71,55.76,47242.0,52.8162,52.8162,52.7405,52.7878,47242.0
2018-12-07 13:55:00,55.75,55.76,55.7,55.72,47928.0,52.7783,52.7878,52.731,52.7499,47928.0
2018-12-07 14:00:00,55.72,55.72,55.6,55.64,83768.0,52.7499,52.7499,52.6363,52.6742,83768.0
2018-12-07 14:05:00,55.64,55.69,55.6,55.63,67297.0,52.6742,52.7215,52.6363,52.6647,67297.0
2018-12-07 14:10:00,55.64,55.65,55.5,55.6,71090.0,52.6742,52.6837,52.5416,52.6363,71090.0
2018-12-07 14:15:00,55.6,55.89,55.6,55.89,60632.0,52.6363,52.9109,52.6363,52.9109,60632.0
2018-12-07 14:20:00,55.9,55.99,55.83,55.87,63176.0,52.9203,53.0055,52.8541,52.8919,63176.0
2018-12-07 14:25:00,55.87,55.92,55.79,55.9,54506.0,52.8919,52.9393,52.8162,52.9203,54506.0
2018-12-07 14:30:00,55.9,55.97,55.84,55.94,58787.0,52.9203,52.9866,52.8635,52.9582,58787.0
2018-12-07 14:35:00,55.95,55.95,55.87,55.88,55495.0,52.9677,52.9677,52.8919,52.9014,55495.0
2018-12-07 14:40:00,55.88,55.9,55.74,55.75,77410.0,52.9014,52.9203,52.7689,52.7783,77410.0
2018-12-07 14:45:00,55.74,55.86,55.68,55.83,95950.0,52.7689,52.8825,52.7121,52.8541,95950.0
2018-12-07 14:50:00,55.84,55.9,55.72,55.73,90787.0,52.8635,52.9203,52.7499,52.7594,90787.0
2018-12-07 14:55:00,55.74,55.83,55.7,55.73,89695.0,52.7689,52.8541,52.731,52.7594,89695.0
2018-12-07 15:00:00,55.73,55.76,55.63,55.64,75568.0,52.7594,52.7878,52.6647,52.6742,75568.0
2018-12-07 15:05:00,55.65,55.82,55.64,55.82,68919.0,52.6837,52.8446,52.6742,52.8446,68919.0
2018-12-07 15:10:00,55.82,55.91,55.75,55.79,83020.0,52.8446,52.9298,52.7783,52.8162,83020.0
2018-12-07 15:15:00,55.79,55.84,55.67,55.79,78591.0,52.8162,52.8635,52.7026,52.8162,78591.0
2018-12-07 15:20:00,55.8,55.83,55.69,55.72,93905.0,52.8257,52.8541,52.7215,52.7499,93905.0
2018-12-07 15:25:00,55.72,55.92,55.68,55.89,85174.0,52.7499,52.9393,52.7121,52.9109,85174.0
2018-12-07 15:30:00,55.89,56.04,55.82,56.02,150801.0,52.9109,53.0529,52.8446,53.0339,150801.0
2018-12-07 15:35:00,56.02,56.13,55.89,55.93,179130.0,53.0339,53.1381,52.9109,52.9487,179130.0
2018-12-07 15:40:00,55.93,56.06,55.87,56.03,167128.0,52.9487,53.0718,52.8919,53.0434,167128.0
2018-12-07 15:45:00,56.03,56.09,55.9,55.9,215618.0,53.0434,53.1002,52.9203,52.9203,215618.0
2018-12-07 15:50:00,55.91,56.03,55.9,55.98,245852.0,52.9298,53.0434,52.9203,52.9961,245852.0
2018-12-07 15:55:00,55.99,56.11,55.98,56.07,565823.0,53.0055,53.1191,52.9961,53.0813,565823.0
2018-12-10 09:30:00,56.23,56.49,56.12,56.43,104811.0,53.2327,53.4789,53.1286,53.4221,104811.0
2018-12-10 09:35:00,56.45,56.49,56.3,56.47,95487.0,53.441,53.4789,53.299,53.4599,95487.0
2018-12-10 09:40:00,56.49,56.53,56.21,56.21,45352.0,53.4789,53.5167,53.2138,53.2138,45352.0
2018-12-10 09:45:00,56.21,56.23,55.92,55.96,56988.0,53.2138,53.2327,52.9393,52.9771,56988.0
2018-12-10 09:50:00,55.96,56.03,55.66,55.77,75607.0,52.9771,53.0434,52.6931,52.7973,75607.0
2018-12-10 09:55:00,55.78,56.07,55.72,55.98,65707.0,52.8067,53.0813,52.7499,52.9961,65707.0
2018-12-10 10:00:00,55.95,56.05,55.78,55.84,54352.0,52.9677,53.0623,52.8067,52.8635,54352.0
2018-12-10 10:05:00,55.84,56.08,55.84,56.03,136939.0,52.8635,53.0907,52.8635,53.0434,136939.0
2018-12-10 10:10:00,56.02,56.32,55.96,56.32,77045.0,53.0339,53.3179,52.9771,53.3179,77045.0
2018-12-10 10:15:00,56.3,56.44,56.16,56.43,62970.0,53.299,53.4315,53.1665,53.4221,62970.0
2018-12-10 10:20:00,56.43,56.45,56.14,56.21,49246.0,53.4221,53.441,53.1475,53.2138,49246.0
2018-12-10 10:25:00,56.2,56.22,55.99,56.1,165989.0,53.2043,53.2233,53.0055,53.1097,165989.0
2018-12-10 10:30:00,56.1,56.17,55.9,55.94,66534.0,53.1097,53.1759,52.9203,52.9582,66534.0
2018-12-10 10:35:00,55.93,56.02,55.69,55.7,41459.0,52.9487,53.0339,52.7215,52.731,41459.0
2018-12-10 10:40:00,55.71,55.76,55.64,55.68,51760.0,52.7405,52.7878,52.6742,52.7121,51760.0
2018-12-10 10:45:00,55.67,55.84,55.6,55.8,48919.0,52.7026,52.8635,52.6363,52.8257,48919.0
2018-12-10 10:50:00,55.8,55.81,55.55,55.59,49372.0,52.8257,52.8351,52.589,52.6269,49372.0
2018-12-10 10:55:00,55.58,55.76,55.56,55.63,53406.0,52.6174,52.7878,52.5985,52.6647,53406.0
2018-12-10 11:00:00,55.65,55.67,55.33,55.53,72976.0,52.6837,52.7026,52.3807,52.5701,72976.0
2018-12-10 11:05:00,55.53,55.64,55.43,55.45,40208.0,52.5701,52.6742,52.4754,52.4943,40208.0
2018-12-10 11:10:00,55.4,55.56,55.36,55.49,48799.0,52.447,52.5985,52.4091,52.5322,48799.0
2018-12-10 11:15:00,55.49,55.55,55.31,55.44,35178.0,52.5322,52.589,52.3618,52.4848,35178.0
2018-12-10 11:20:00,55.43,55.55,55.41,55.48,24233.0,52.4754,52.589,52.4564,52.5227,24233.0
2018-12-10 11:25:00,55.48,55.68,55.47,55.67,55777.0,52.5227,52.7121,52.5132,52.7026,55777.0
2018-12-10 11:30:00,55.67,55.79,55.67,55.7,46724.0,52.7026,52.8162,52.7026,52.731,46724.0
2018-12-10 11:35:00,55.7,56.01,55.7,55.98,61310.0,52.731,53.0245,52.731,52.9961,61310.0
2018-12-10 11:40:00,55.99,56.0,55.86,56.0,64282.0,53.0055,53.015,52.8825,53.015,64282.0
2018-12-10 11:45:00,56.0,56.07,55.82,55.92,87295.0,53.015,53.0813,52.8446,52.9393,87295.0
2018-12-10 11:50:00,55.92,55.98,55.83,55.86,33575.0,52.9393,52.9961,52.8541,52.8825,33575.0
2018-12-10 11:55:00,55.89,55.94,55.75,55.84,39834.0,52.9109,52.9582,52.7783,52.8635,39834.0
2018-12-10 12:00:00,55.86,55.94,55.82,55.87,28753.0,52.8825,52.9582,52.8446,52.8919,28753.0
2018-12-10 12:05:00,55.87,56.01,55.81,55.94,29530.0,52.8919,53.0245,52.8351,52.9582,29530.0
2018-12-10 12:10:00,55.94,56.04,55.86,56.0,47536.0,52.9582,53.0529,52.8825,53.015,47536.0
2018-12-10 12:15:00,56.01,56.06,55.79,55.81,49255.0,53.0245,53.0718,52.8162,52.8351,49255.0
2018-12-10 12:20:00,55.81,55.89,55.7,55.77,34963.0,52.8351,52.9109,52.731,52.7973,34963.0
2018-12-10 12:25:00,55.77,55.84,55.69,55.69,39122.0,52.7973,52.8635,52.7215,52.7215,39122.0
2018-12-10 12:30:00,55.69,55.87,55.69,55.86,37985.0,52.7215,52.8919,52.7215,52.8825,37985.0
2018-12-10 12:35:00,55.86,56.07,55.86,56.04,51984.0,52.8825,53.0813,52.8825,53.0529,51984.0
2018-12-10 12:40:00,56.06,56.19,56.04,56.1,30767.0,53.0718,53.1949,53.0529,53.1097,30767.0
2018-12-10 12:45:00,56.1,56.27,56.06,56.27,34409.0,53.1097,53.2706,53.0718,53.2706,34409.0
2018-12-10 12:50:00,56.27,56.41,56.26,56.36,54937.0,53.2706,53.4031,53.2611,53.3558,54937.0
2018-12-10 12:55:00,56.36,56.39,56.29,56.35,29128.0,53.3558,53.3842,53.2895,53.3463,29128.0
2018-12-10 13:00:00,56.36,56.49,56.34,56.38,54222.0,53.3558,53.4789,53.3369,53.3747,54222.0
2018-12-10 13:05:00,56.39,56.49,56.34,56.34,53964.0,53.3842,53.4789,53.3369,53.3369,53964.0
2018-12-10 13:10:00,56.35,56.5,56.29,56.41,34624.0,53.3463,53.4883,53.2895,53.4031,34624.0
2018-12-10 13:15:00,56.39,56.41,56.27,56.38,32901.0,53.3842,53.4031,53.2706,53.3747,32901.0
2018-12-10 13:20:00,56.36,56.4,56.21,56.23,43627.0,53.3558,53.3937,53.2138,53.2327,43627.0
2018-12-10 13:25:00,56.21,56.26,56.15,56.17,22926.0,53.2138,53.2611,53.157,53.1759,22926.0
2018-12-10 13:30:00,56.17,56.39,56.17,56.37,25673.0,53.1759,53.3842,53.1759,53.3653,25673.0
2018-12-10 13:35:00,56.4,56.5,56.4,56.44,46163.0,53.3937,53.4883,53.3937,53.4315,46163.0
2018-12-10 13:40:00,56.44,56.47,56.35,56.4,22284.0,53.4315,53.4599,53.3463,53.3937,22284.0
2018-12-10 13:45:00,56.39,56.54,56.39,56.51,27521.0,53.3842,53.5262,53.3842,53.4978,27521.0
2018-12-10 13:50:00,56.51,56.55,56.37,56.4,65450.0,53.4978,53.5357,53.3653,53.3937,65450.0
2018-12-10 13:55:00,56.4,56.4,56.29,56.36,48822.0,53.3937,53.3937,53.2895,53.3558,48822.0
2018-12-10 14:00:00,56.36,56.4,56.22,56.25,141759.0,53.3558,53.3937,53.2233,53.2517,141759.0
2018-12-10 14:05:00,56.25,56.37,56.24,56.34,38088.0,53.2517,53.3653,53.2422,53.3369,38088.0
2018-12-10 14:10:00,56.36,56.36,56.26,56.28,29266.0,53.3558,53.3558,53.2611,53.2801,29266.0
2018-12-10 14:15:00,56.28,56.31,56.17,56.22,26204.0,53.2801,53.3085,53.1759,53.2233,26204.0
2018-12-10 14:20:00,56.22,56.32,56.18,56.27,32862.0,53.2233,53.3179,53.1854,53.2706,32862.0
2018-12-10 14:25:00,56.27,56.4,56.23,56.36,40460.0,53.2706,53.3937,53.2327,53.3558,40460.0
2018-12-10 14:30:00,56.36,56.53,56.34,56.53,43984.0,53.3558,53.5167,53.3369,53.5167,43984.0
2018-12-10 14:35:00,56.53,56.54,56.45,56.45,29202.0,53.5167,53.5262,53.441,53.441,29202.0
2018-12-10 14:40:00,56.45,56.57,56.42,56.55,144093.0,53.441,53.5546,53.4126,53.5357,144093.0
2018-12-10 14:45:00,56.54,56.54,56.41,56.45,30816.0,53.5262,53.5262,53.4031,53.441,30816.0
2018-12-10 14:50:00,56.46,56.47,56.33,56.37,46963.0,53.4505,53.4599,53.3274,53.3653,46963.0
2018-12-10 14:55:00,56.36,56.42,56.08,56.13,67004.0,53.3558,53.4126,53.0907,53.1381,67004.0
2018-12-10 15:00:00,56.12,56.2,56.05,56.14,48686.0,53.1286,53.2043,53.0623,53.1475,48686.0
2018-12-10 15:05:00,56.13,56.31,56.13,56.25,43067.0,53.1381,53.3085,53.1381,53.2517,43067.0
2018-12-10 15:10:00,56.25,56.3,56.21,56.24,25672.0,53.2517,53.299,53.2138,53.2422,25672.0
2018-12-10 15:15:00,56.24,56.24,56.11,56.16,29739.0,53.2422,53.2422,53.1191,53.1665,29739.0
2018-12-10 15:20:00,56.17,56.26,56.17,56.26,36868.0,53.1759,53.2611,53.1759,53.2611,36868.0
2018-12-10 15:25:00,56.26,56.39,56.25,56.38,53833.0,53.2611,53.3842,53.2517,53.3747,53833.0
2018-12-10 15:30:00,56.39,56.59,56.38,56.55,72064.0,53.3842,53.5735,53.3747,53.5357,72064.0
2018-12-10 15:35:00,56.55,56.65,56.51,56.56,64389.0,53.5357,53.6304,53.4978,53.5451,64389.0
2018-12-10 15:40:00,56.56,56.58,56.42,56.43,74964.0,53.5451,53.5641,53.4126,53.4221,74964.0
2018-12-10 15:45:00,56.43,56.45,56.31,56.32,93730.0,53.4221,53.441,53.3085,53.3179,93730.0
2018-12-10 15:50:00,56.32,56.41,56.28,56.38,114315.0,53.3179,53.4031,53.2801,53.3747,114315.0
2018-12-10 15:55:00,56.38,56.42,56.31,56.31,236048.0,53.3747,53.4126,53.3085,53.3085,236048.0
2018-12-11 09:30:00,56.69,56.96,56.37,56.48,168128.0,53.6682,53.9238,53.3653,53.4694,168128.0
2018-12-11 09:35:00,56.48,56.59,56.29,56.38,55290.0,53.4694,53.5735,53.2895,53.3747,55290.0
2018-12-11 09:40:00,56.39,56.6,56.3,56.48,44331.0,53.3842,53.583,53.299,53.4694,44331.0
2018-12-11 09:45:00,56.45,56.6,56.39,56.42,199865.0,53.441,53.583,53.3842,53.4126,199865.0
2018-12-11 09:50:00,56.41,56.54,56.33,56.46,57927.0,53.4031,53.5262,53.3274,53.4505,57927.0
2018-12-11 09:55:00,56.45,56.46,56.32,56.39,103171.0,53.441,53.4505,53.3179,53.3842,103171.0
2018-12-11 10:00:00,56.39,56.54,56.36,56.5,49085.0,53.3842,53.5262,53.3558,53.4883,49085.0
2018-12-11 10:05:00,56.48,56.52,56.38,56.39,49804.0,53.4694,53.5073,53.3747,53.3842,49804.0
2018-12-11 10:10:00,56.39,56.44,56.35,56.42,79310.0,53.3842,53.4315,53.3463,53.4126,79310.0
2018-12-11 10:15:00,56.42,56.42,56.36,56.36,67247.0,53.4126,53.4126,53.3558,53.3558,67247.0
2018-12-11 10:20:00,56.36,56.51,56.36,56.44,50342.0,53.3558,53.4978,53.3558,53.4315,50342.0
2018-12-11 10:25:00,56.43,56.47,56.37,56.46,21350.0,53.4221,53.4599,53.3653,53.4505,21350.0
2018-12-11 10:30:00,56.46,56.48,56.35,56.36,51835.0,53.4505,53.4694,53.3463,53.3558,51835.0
2018-12-11 10:35:00,56.36,56.43,56.26,56.41,83159.0,53.3558,53.4221,53.2611,53.4031,83159.0
2018-12-11 10:40:00,56.41,56.44,56.3,56.36,32694.0,53.4031,53.4315,53.299,53.3558,32694.0
2018-12-11 10:45:00,56.36,56.39,56.18,56.21,72852.0,53.3558,53.3842,53.1854,53.2138,72852.0
2018-12-11 10:50:00,56.21,56.24,56.14,56.17,60822.0,53.2138,53.2422,53.1475,53.1759,60822.0
2018-12-11 10:55:00,56.17,56.22,56.11,56.18,35180.0,53.1759,53.2233,53.1191,53.1854,35180.0
2018-12-11 11:00:00,56.17,56.2,56.07,56.18,41887.0,53.1759,53.2043,53.0813,53.1854,41887.0
2018-12-11 11:05:00,56.19,56.31,56.16,56.23,62403.0,53.1949,53.3085,53.1665,53.2327,62403.0
2018-12-11 11:10:00,56.24,56.27,56.1,56.11,62249.0,53.2422,53.2706,53.1097,53.1191,62249.0
2018-12-11 11:15:00,56.12,56.13,55.97,56.08,54684.0,53.1286,53.1381,52.9866,53.0907,54684.0
2018-12-11 11:20:00,56.07,56.09,55.94,56.0,94724.0,53.0813,53.1002,52.9582,53.015,94724.0
2018-12-11 11:25:00,56.01,56.03,55.9,55.94,64337.0,53.0245,53.0434,52.9203,52.9582,64337.0
2018-12-11 11:30:00,55.94,55.96,55.82,55.85,115728.0,52.9582,52.9771,52.8446,52.873,115728.0
2018-12-11 11:35:00,55.85,55.92,55.8,55.9,39225.0,52.873,52.9393,52.8257,52.9203,39225.0
2018-12-11 11:40:00,55.89,55.89,55.73,55.8,51761.0,52.9109,52.9109,52.7594,52.8257,51761.0
2018-12-11 11:45:00,55.79,55.91,55.73,55.91,112105.0,52.8162,52.9298,52.7594,52.9298,112105.0
2018-12-11 11:50:00,55.9,55.95,55.86,55.88,67002.0,52.9203,52.9677,52.8825,52.9014,67002.0
2018-12-11 11:55:00,55.88,55.99,55.87,55.93,35080.0,52.9014,53.0055,52.8919,52.9487,35080.0
2018-12-11 12:00:00,55.92,55.95,55.82,55.84,33747.0,52.9393,52.9677,52.8446,52.8635,33747.0
2018-12-11 12:05:00,55.85,55.91,55.72,55.77,71107.0,52.873,52.9298,52.7499,52.7973,71107.0
2018-12-11 12:10:00,55.76,55.8,55.68,55.76,56529.0,52.7878,52.8257,52.7121,52.7878,56529.0
2018-12-11 12:15:00,55.76,55.78,55.63,55.69,52896.0,52.7878,52.8067,52.6647,52.7215,52896.0
2018-12-11 12:20:00,55.69,55.85,55.67,55.82,60674.0,52.7215,52.873,52.7026,52.8446,60674.0
2018-12-11 12:25:00,55.83,55.94,55.8,55.91,75873.0,52.8541,52.9582,52.8257,52.9298,75873.0
2018-12-11 12:30:00,55.91,55.95,55.83,55.89,52699.0,52.9298,52.9677,52.8541,52.9109,52699.0
2018-12-11 12:35:00,55.91,55.93,55.86,55.87,25132.0,52.9298,52.9487,52.8825,52.8919,25132.0
2018-12-11 12:40:00,55.88,55.98,55.87,55.97,46695.0,52.9014,52.9961,52.8919,52.9866,46695.0
2018-12-11 12:45:00,55.97,56.08,55.97,56.05,58566.0,52.9866,53.0907,52.9866,53.0623,58566.0
2018-12-11 12:50:00,56.05,56.09,55.99,56.05,27727.0,53.0623,53.1002,53.0055,53.0623,27727.0
2018-12-11 12:55:00,56.06,56.12,56.03,56.08,20956.0,53.0718,53.1286,53.0434,53.0907,20956.0
2018-12-11 13:00:00,56.07,56.11,56.0,56.08,28285.0,53.0813,53.1191,53.015,53.0907,28285.0
2018-12-11 13:05:00,56.08,56.11,55.95,55.98,33393.0,53.0907,53.1191,52.9677,52.9961,33393.0
2018-12-11 13:10:00,55.98,56.01,55.89,55.91,52688.0,52.9961,53.0245,52.9109,52.9298,52688.0
2018-12-11 13:15:00,55.91,56.03,55.89,55.97,20620.0,52.9298,53.0434,52.9109,52.9866,20620.0
2018-12-11 13:20:00,55.97,56.06,55.97,56.05,102739.0,52.9866,53.0718,52.9866,53.0623,102739.0
2018-12-11 13:25:00,56.05,56.08,55.96,55.99,29336.0,53.0623,53.0907,52.9771,53.0055,29336.0
2018-12-11 13:30:00,55.98,55.98,55.89,55.93,27139.0,52.9961,52.9961,52.9109,52.9487,27139.0
2018-12-11 13:35:00,55.94,55.98,55.92,55.95,26847.0,52.9582,52.9961,52.9393,52.9677,26847.0
2018-12-11 13:40:00,55.95,55.95,55.77,55.8,43577.0,52.9677,52.9677,52.7973,52.8257,43577.0
2018-12-11 13:45:00,55.78,55.84,55.75,55.77,65988.0,52.8067,52.8635,52.7783,52.7973,65988.0
2018-12-11 13:50:00,55.77,55.81,55.64,55.72,41951.0,52.7973,52.8351,52.6742,52.7499,41951.0
2018-12-11 13:55:00,55.72,55.77,55.68,55.72,49283.0,52.7499,52.7973,52.7121,52.7499,49283.0
2018-12-11 14:00:00,55.71,55.81,55.69,55.74,33100.0,52.7405,52.8351,52.7215,52.7689,33100.0
2018-12-11 14:05:00,55.74,55.77,55.7,55.7,29821.0,52.7689,52.7973,52.731,52.731,29821.0
2018-12-11 14:10:00,55.7,55.8,55.68,55.77,29750.0,52.731,52.8257,52.7121,52.7973,29750.0
2018-12-11 14:15:00,55.77,55.98,55.7,55.98,41458.0,52.7973,52.9961,52.731,52.9961,41458.0
2018-12-11 14:20:00,55.97,56.01,55.92,56.0,30028.0,52.9866,53.0245,52.9393,53.015,30028.0
2018-12-11 14:25:00,56.0,56.21,55.98,56.19,49731.0,53.015,53.2138,52.9961,53.1949,49731.0
2018-12-11 14:30:00,56.19,56.29,56.13,56.19,53620.0,53.1949,53.2895,53.1381,53.1949,53620.0
2018-12-11 14:35:00,56.19,56.24,56.16,56.24,44796.0,53.1949,53.2422,53.1665,53.2422,44796.0
2018-12-11 14:40:00,56.25,56.33,56.21,56.27,62261.0,53.2517,53.3274,53.2138,53.2706,62261.0
2018-12-11 14:45:00,56.26,56.36,56.21,56.23,41780.0,53.2611,53.3558,53.2138,53.2327,41780.0
2018-12-11 14:50:00,56.23,56.28,56.17,56.24,36897.0,53.2327,53.2801,53.1759,53.2422,36897.0
2018-12-11 14:55:00,56.25,56.26,56.14,56.2,28261.0,53.2517,53.2611,53.1475,53.2043,28261.0
2018-12-11 15:00:00,56.2,56.21,56.04,56.1,53236.0,53.2043,53.2138,53.0529,53.1097,53236.0
2018-12-11 15:05:00,56.1,56.14,56.04,56.11,43473.0,53.1097,53.1475,53.0529,53.1191,43473.0
2018-12-11 15:10:00,56.11,56.35,56.1,56.27,54689.0,53.1191,53.3463,53.1097,53.2706,54689.0
2018-12-11 15:15:00,56.28,56.3,56.18,56.19,38990.0,53.2801,53.299,53.1854,53.1949,38990.0
2018-12-11 15:20:00,56.19,56.22,56.18,56.2,33467.0,53.1949,53.2233,53.1854,53.2043,33467.0
2018-12-11 15:25:00,56.2,56.21,56.15,56.15,43803.0,53.2043,53.2138,53.157,53.157,43803.0
2018-12-11 15:30:00,56.15,56.29,56.13,56.21,65541.0,53.157,53.2895,53.1381,53.2138,65541.0
2018-12-11 15:35:00,56.21,56.21,56.09,56.15,81854.0,53.2138,53.2138,53.1002,53.157,81854.0
2018-12-11 15:40:00,56.14,56.19,56.09,56.12,128973.0,53.1475,53.1949,53.1002,53.1286,128973.0
2018-12-11 15:45:00,56.12,56.12,55.98,55.99,140151.0,53.1286,53.1286,52.9961,53.0055,140151.0
2018-12-11 15:50:00,55.99,56.02,55.93,56.01,192369.0,53.0055,53.0339,52.9487,53.0245,192369.0
2018-12-11 15:55:00,56.0,56.0,55.89,55.9,388972.0,53.015,53.015,52.9109,52.9203,388972.0
2018-12-12 09:30:00,56.46,56.68,56.22,56.22,109206.0,53.4505,53.6588,53.2233,53.2233,109206.0
2018-12-12 09:35:00,56.23,56.28,56.09,56.2,62269.0,53.2327,53.2801,53.1002,53.2043,62269.0
2018-12-12 09:40:00,56.2,56.27,56.14,56.18,43199.0,53.2043,53.2706,53.1475,53.1854,43199.0
2018-12-12 09:45:00,56.17,56.19,56.0,56.12,54413.0,53.1759,53.1949,53.015,53.1286,54413.0
2018-12-12 09:50:00,56.13,56.13,56.0,56.04,65598.0,53.1381,53.1381,53.015,53.0529,65598.0
2018-12-12 09:55:00,56.04,56.27,56.03,56.19,131238.0,53.0529,53.2706,53.0434,53.1949,131238.0
2018-12-12 10:00:00,56.2,56.3,56.15,56.26,95956.0,53.2043,53.299,53.157,53.2611,95956.0
2018-12-12 10:05:00,56.26,56.3,56.15,56.2,61733.0,53.2611,53.299,53.157,53.2043,61733.0
2018-12-12 10:10:00,56.2,56.37,56.16,56.35,36583.0,53.2043,53.3653,53.1665,53.3463,36583.0
2018-12-12 10:15:00,56.35,56.36,56.21,56.34,39943.0,53.3463,53.3558,53.2138,53.3369,39943.0
2018-12-12 10:20:00,56.33,56.33,56.18,56.23,158735.0,53.3274,53.3274,53.1854,53.2327,158735.0
2018-12-12 10:25:00,56.23,56.26,56.16,56.18,48914.0,53.2327,53.2611,53.1665,53.1854,48914.0
2018-12-12 10:30:00,56.18,56.37,56.18,56.35,56467.0,53.1854,53.3653,53.1854,53.3463,56467.0
2018-12-12 10:35:00,56.36,56.47,56.28,56.35,87721.0,53.3558,53.4599,53.2801,53.3463,87721.0
2018-12-12 10:40:00,56.34,56.43,56.31,56.38,122219.0,53.3369,53.4221,53.3085,53.3747,122219.0
2018-12-12 10:45:00,56.38,56.38,56.24,56.31,38646.0,53.3747,53.3747,53.2422,53.3085,38646.0
2018-12-12 10:50:00,56.32,56.37,56.24,56.29,191444.0,53.3179,53.3653,53.2422,53.2895,191444.0
2018-12-12 10:55:00,56.29,56.36,56.28,56.3,39195.0,53.2895,53.3558,53.2801,53.299,39195.0
2018-12-12 11:00:00,56.3,56.33,56.26,56.29,36550.0,53.299,53.3274,53.2611,53.2895,36550.0
2018-12-12 11:05:00,56.29,56.3,56.21,56.23,31402.0,53.2895,53.299,53.2138,53.2327,31402.0
2018-12-12 11:10:00,56.23,56.25,56.13,56.19,117938.0,53.2327,53.2517,53.1381,53.1949,117938.0
2018-12-12 11:15:00,56.19,56.24,56.13,56.19,55544.0,53.1949,53.2422,53.1381,53.1949,55544.0
2018-12-12 11:20:00,56.19,56.27,56.17,56.27,38765.0,53.1949,53.2706,53.1759,53.2706,38765.0
2018-12-12 11:25:00,56.28,56.34,56.24,56.25,38403.0,53.2801,53.3369,53.2422,53.2517,38403.0
2018-12-12 11:30:00,56.26,56.29,56.21,56.24,43364.0,53.2611,53.2895,53.2138,53.2422,43364.0
2018-12-12 11:35:00,56.24,56.26,56.18,56.19,28385.0,53.2422,53.2611,53.1854,53.1949,28385.0
2018-12-12 11:40:00,56.19,56.3,56.19,56.3,30699.0,53.1949,53.299,53.1949,53.299,30699.0
2018-12-12 11:45:00,56.3,56.35,56.27,56.31,38095.0,53.299,53.3463,53.2706,53.3085,38095.0
2018-12-12 11:50:00,56.32,56.33,56.24,56.3,29769.0,53.3179,53.3274,53.2422,53.299,29769.0
2018-12-12 11:55:00,56.3,56.4,56.21,56.4,111443.0,53.299,53.3937,53.2138,53.3937,111443.0
2018-12-12 12:00:00,56.4,56.44,56.33,56.4,72477.0,53.3937,53.4315,53.3274,53.3937,72477.0
2018-12-12 12:05:00,56.4,56.49,56.35,56.47,41804.0,53.3937,53.4789,53.3463,53.4599,41804.0
2018-12-12 12:10:00,56.48,56.49,56.43,56.49,28091.0,53.4694,53.4789,53.4221,53.4789,28091.0
2018-12-12 12:15:00,56.48,56.62,56.46,56.62,66268.0,53.4694,53.6019,53.4505,53.6019,66268.0
2018-12-12 12:20:00,56.62,56.66,56.56,56.63,39072.0,53.6019,53.6398,53.5451,53.6114,39072.0
2018-12-12 12:25:00,56.64,56.66,56.58,56.63,32911.0,53.6209,53.6398,53.5641,53.6114,32911.0
2018-12-12 12:30:00,56.64,56.64,56.55,56.61,33005.0,53.6209,53.6209,53.5357,53.5925,33005.0
2018-12-12 12:35:00,56.61,56.65,56.58,56.62,36401.0,53.5925,53.6304,53.5641,53.6019,36401.0
2018-12-12 12:40:00,56.61,56.64,56.54,56.59,33732.0,53.5925,53.6209,53.5262,53.5735,33732.0
2018-12-12 12:45:00,56.58,56.68,56.56,56.67,34710.0,53.5641,53.6588,53.5451,53.6493,34710.0
2018-12-12 12:50:00,56.68,56.79,56.67,56.79,42282.0,53.6588,53.7629,53.6493,53.7629,42282.0
2018-12-12 12:55:00,56.79,56.79,56.7,56.75,22236.0,53.7629,53.7629,53.6777,53.725,22236.0
2018-12-12 13:00:00,56.75,56.91,56.74,56.91,50549.0,53.725,53.8765,53.7156,53.8765,50549.0
2018-12-12 13:05:00,56.91,56.93,56.86,56.87,37271.0,53.8765,53.8954,53.8292,53.8386,37271.0
2018-12-12 13:10:00,56.86,56.96,56.86,56.95,34666.0,53.8292,53.9238,53.8292,53.9144,34666.0
2018-12-12 13:15:00,56.96,56.97,56.84,56.84,52765.0,53.9238,53.9333,53.8102,53.8102,52765.0
2018-12-12 13:20:00,56.85,56.88,56.78,56.78,33545.0,53.8197,53.8481,53.7534,53.7534,33545.0
2018-12-12 13:25:00,56.79,56.79,56.7,56.78,34581.0,53.7629,53.7629,53.6777,53.7534,34581.0
2018-12-12 13:30:00,56.78,56.78,56.71,56.73,20014.0,53.7534,53.7534,53.6872,53.7061,20014.0
2018-12-12 13:35:00,56.74,56.74,56.67,56.73,32414.0,53.7156,53.7156,53.6493,53.7061,32414.0
2018-12-12 13:40:00,56.72,56.74,56.67,56.69,30224.0,53.6966,53.7156,53.6493,53.6682,30224.0
2018-12-12 13:45:00,56.7,56.71,56.61,56.7,27124.0,53.6777,53.6872,53.5925,53.6777,27124.0
2018-12-12 13:50:00,56.7,56.76,56.7,56.71,30322.0,53.6777,53.7345,53.6777,53.6872,30322.0
2018-12-12 13:55:00,56.7,56.7,56.64,56.66,35329.0,53.6777,53.6777,53.6209,53.6398,35329.0
2018-12-12 14:00:00,56.67,56.69,56.53,56.55,54045.0,53.6493,53.6682,53.5167,53.5357,54045.0
2018-12-12 14:05:00,56.55,56.59,56.41,56.43,55048.0,53.5357,53.5735,53.4031,53.4221,55048.0
2018-12-12 14:10:00,56.44,56.45,56.36,56.42,71016.0,53.4315,53.441,53.3558,53.4126,71016.0
2018-12-12 14:15:00,56.42,56.49,56.38,56.47,39061.0,53.4126,53.4789,53.3747,53.4599,39061.0
2018-12-12 14:20:00,56.47,56.51,56.38,56.45,38762.0,53.4599,53.4978,53.3747,53.441,38762.0
2018-12-12 14:25:00,56.45,56.48,56.34,56.39,51974.0,53.441,53.4694,53.3369,53.3842,51974.0
2018-12-12 14:30:00,56.38,56.43,56.26,56.34,39815.0,53.3747,53.4221,53.2611,53.3369,39815.0
2018-12-12 14:35:00,56.35,56.47,56.34,56.42,58140.0,53.3463,53.4599,53.3369,53.4126,58140.0
2018-12-12 14:40:00,56.43,56.43,56.3,56.36,63266.0,53.4221,53.4221,53.299,53.3558,63266.0
2018-12-12 14:45:00,56.35,56.41,56.29,56.34,45008.0,53.3463,53.4031,53.2895,53.3369,45008.0
2018-12-12 14:50:00,56.33,56.42,56.29,56.38,38481.0,53.3274,53.4126,53.2895,53.3747,38481.0
2018-12-12 14:55:00,56.37,56.5,56.34,56.45,34487.0,53.3653,53.4883,53.3369,53.441,34487.0
2018-12-12 15:00:00,56.46,56.48,56.38,56.43,37676.0,53.4505,53.4694,53.3747,53.4221,37676.0
2018-12-12 15:05:00,56.43,56.53,56.4,56.51,42603.0,53.4221,53.5167,53.3937,53.4978,42603.0
2018-12-12 15:10:00,56.51,56.56,56.43,56.43,55028.0,53.4978,53.5451,53.4221,53.4221,55028.0
2018-12-12 15:15:00,56.42,56.44,56.34,56.4,64486.0,53.4126,53.4315,53.3369,53.3937,64486.0
2018-12-12 15:20:00,56.4,56.49,56.39,56.43,44257.0,53.3937,53.4789,53.3842,53.4221,44257.0
2018-12-12 15:25:00,56.44,56.49,56.36,56.36,78653.0,53.4315,53.4789,53.3558,53.3558,78653.0
2018-12-12 15:30:00,56.36,56.48,56.35,56.45,86398.0,53.3558,53.4694,53.3463,53.441,86398.0
2018-12-12 15:35:00,56.45,56.47,56.33,56.46,94351.0,53.441,53.4599,53.3274,53.4505,94351.0
2018-12-12 15:40:00,56.46,56.5,56.43,56.45,105597.0,53.4505,53.4883,53.4221,53.441,105597.0
2018-12-12 15:45:00,56.45,56.49,56.39,56.47,164747.0,53.441,53.4789,53.3842,53.4599,164747.0
2018-12-12 15:50:00,56.47,56.47,56.42,56.45,196096.0,53.4599,53.4599,53.4126,53.441,196096.0
2018-12-12 15:55:00,56.44,56.45,56.26,56.27,347920.0,53.4315,53.441,53.2611,53.2706,347920.0
2018-12-13 09:30:00,56.23,56.45,55.94,56.06,192532.0,53.2327,53.441,52.9582,53.0718,192532.0
2018-12-13 09:35:00,56.11,56.15,55.77,55.8,104193.0,53.1191,53.157,52.7973,52.8257,104193.0
2018-12-13 09:40:00,55.82,55.85,55.05,55.05,206588.0,52.8446,52.873,52.1156,52.1156,206588.0
2018-12-13 09:45:00,55.05,55.22,54.87,54.89,125801.0,52.1156,52.2766,51.9452,51.9642,125801.0
2018-12-13 09:50:00,54.88,54.97,54.76,54.8,104392.0,51.9547,52.0399,51.8411,51.879,104392.0
2018-12-13 09:55:00,54.8,54.89,54.68,54.79,94966.0,51.879,51.9642,51.7654,51.8695,94966.0
2018-12-13 10:00:00,54.81,54.83,54.63,54.69,148138.0,51.8884,51.9074,51.718,51.7748,148138.0
2018-12-13 10:05:00,54.7,54.83,54.23,54.26,299637.0,51.7843,51.9074,51.3393,51.3677,299637.0
2018-12-13 10:10:00,54.24,54.78,54.23,54.25,198323.0,51.3488,51.86,51.3393,51.3583,198323.0
2018-12-13 10:15:00,54.27,54.31,54.07,54.16,288148.0,51.3772,51.4151,51.1879,51.2731,288148.0
2018-12-13 10:20:00,54.15,54.16,53.95,54.12,156911.0,51.2636,51.2731,51.0743,51.2352,156911.0
2018-12-13 10:25:00,54.11,54.15,53.7,53.72,147964.0,51.2257,51.2636,50.8376,50.8565,147964.0
2018-12-13 10:30:00,53.74,53.98,53.6,53.8,243967.0,50.8755,51.1027,50.7429,50.9323,243967.0
2018-12-13 10:35:00,53.79,54.23,53.76,54.07,154146.0,50.9228,51.3393,50.8944,51.1879,154146.0
2018-12-13 10:40:00,54.06,54.08,53.94,53.98,130258.0,51.1784,51.1973,51.0648,51.1027,130258.0
2018-12-13 10:45:00,53.98,54.04,53.92,54.03,123353.0,51.1027,51.1595,51.0459,51.15,123353.0
2018-12-13 10:50:00,54.04,54.06,53.89,54.02,74046.0,51.1595,51.1784,51.0175,51.1405,74046.0
2018-12-13 10:55:00,54.02,54.08,53.97,54.02,81280.0,51.1405,51.1973,51.0932,51.1405,81280.0
2018-12-13 11:00:00,54.03,54.04,53.93,53.98,100820.0,51.15,51.1595,51.0553,51.1027,100820.0
2018-12-13 11:05:00,53.97,54.16,53.92,54.14,105812.0,51.0932,51.2731,51.0459,51.2541,105812.0
2018-12-13 11:10:00,54.14,54.16,53.92,53.96,88530.0,51.2541,51.2731,51.0459,51.0837,88530.0
2018-12-13 11:15:00,53.96,54.03,53.95,53.97,125957.0,51.0837,51.15,51.0743,51.0932,125957.0
2018-12-13 11:20:00,53.97,54.01,53.94,53.95,56080.0,51.0932,51.1311,51.0648,51.0743,56080.0
2018-12-13 11:25:00,53.94,54.02,53.94,53.98,50838.0,51.0648,51.1405,51.0648,51.1027,50838.0
2018-12-13 11:30:00,53.98,54.1,53.94,54.02,193134.0,51.1027,51.2163,51.0648,51.1405,193134.0
2018-12-13 11:35:00,54.02,54.02,53.94,53.97,57501.0,51.1405,51.1405,51.0648,51.0932,57501.0
2018-12-13 11:40:00,53.97,54.09,53.94,54.09,76173.0,51.0932,51.2068,51.0648,51.2068,76173.0
2018-12-13 11:45:00,54.09,54.1,53.96,53.98,57121.0,51.2068,51.2163,51.0837,51.1027,57121.0
2018-12-13 11:50:00,53.98,54.0,53.95,53.97,47783.0,51.1027,51.1216,51.0743,51.0932,47783.0
2018-12-13 11:55:00,53.98,54.09,53.95,53.97,74718.0,51.1027,51.2068,51.0743,51.0932,74718.0
2018-12-13 12:00:00,53.96,54.03,53.8,53.94,167777.0,51.0837,51.15,50.9323,51.0648,167777.0
2018-12-13 12:05:00,53.94,53.98,53.73,53.78,88981.0,51.0648,51.1027,50.866,50.9133,88981.0
2018-12-13 12:10:00,53.78,53.89,53.7,53.75,110906.0,50.9133,51.0175,50.8376,50.8849,110906.0
2018-12-13 12:15:00,53.74,53.77,53.7,53.74,63736.0,50.8755,50.9039,50.8376,50.8755,63736.0
2018-12-13 12:20:00,53.75,53.82,53.72,53.76,80319.0,50.8849,50.9512,50.8565,50.8944,80319.0
2018-12-13 12:25:00,53.77,53.78,53.65,53.66,137193.0,50.9039,50.9133,50.7903,50.7997,137193.0
2018-12-13 12:30:00,53.66,53.75,53.6,53.62,97634.0,50.7997,50.8849,50.7429,50.7619,97634.0
2018-12-13 12:35:00,53.63,53.7,53.58,53.67,97724.0,50.7713,50.8376,50.724,50.8092,97724.0
2018-12-13 12:40:00,53.67,53.77,53.65,53.65,137431.0,50.8092,50.9039,50.7903,50.7903,137431.0
2018-12-13 12:45:00,53.66,53.67,53.52,53.52,65582.0,50.7997,50.8092,50.6672,50.6672,65582.0
2018-12-13 12:50:00,53.52,53.55,53.42,53.42,94898.0,50.6672,50.6956,50.5725,50.5725,94898.0
2018-12-13 12:55:00,53.41,53.5,53.38,53.4,59654.0,50.5631,50.6483,50.5347,50.5536,59654.0
2018-12-13 13:00:00,53.41,53.47,53.39,53.41,36700.0,50.5631,50.6199,50.5441,50.5631,36700.0
2018-12-13 13:05:00,53.41,53.46,53.35,53.37,66962.0,50.5631,50.6104,50.5063,50.5252,66962.0
2018-12-13 13:10:00,53.38,53.48,53.37,53.46,40388.0,50.5347,50.6293,50.5252,50.6104,40388.0
2018-12-13 13:15:00,53.46,53.57,53.44,53.5,39994.0,50.6104,50.7145,50.5915,50.6483,39994.0
2018-12-13 13:20:00,53.51,53.6,53.5,53.59,40330.0,50.6577,50.7429,50.6483,50.7335,40330.0
2018-12-13 13:25:00,53.59,53.59,53.51,53.58,46658.0,50.7335,50.7335,50.6577,50.724,46658.0
2018-12-13 13:30:00,53.58,53.68,53.53,53.55,67229.0,50.724,50.8187,50.6767,50.6956,67229.0
2018-12-13 13:35:00,53.54,53.67,53.53,53.65,22839.0,50.6861,50.8092,50.6767,50.7903,22839.0
2018-12-13 13:40:00,53.65,53.72,53.6,53.69,165773.0,50.7903,50.8565,50.7429,50.8281,165773.0
2018-12-13 13:45:00,53.69,53.72,53.58,53.58,40810.0,50.8281,50.8565,50.724,50.724,40810.0
2018-12-13 13:50:00,53.58,53.67,53.56,53.67,113338.0,50.724,50.8092,50.7051,50.8092,113338.0
2018-12-13 13:55:00,53.65,53.7,53.6,53.67,33082.0,50.7903,50.8376,50.7429,50.8092,33082.0
2018-12-13 14:00:00,53.67,53.69,53.63,53.63,23742.0,50.8092,50.8281,50.7713,50.7713,23742.0
2018-12-13 14:05:00,53.64,53.69,53.52,53.55,49638.0,50.7808,50.8281,50.6672,50.6956,49638.0
2018-12-13 14:10:00,53.55,53.57,53.51,53.52,26987.0,50.6956,50.7145,50.6577,50.6672,26987.0
2018-12-13 14:15:00,53.54,53.73,53.52,53.73,36177.0,50.6861,50.866,50.6672,50.866,36177.0
2018-12-13 14:20:00,53.73,53.74,53.62,53.7,59530.0,50.866,50.8755,50.7619,50.8376,59530.0
2018-12-13 14:25:00,53.69,53.75,53.58,53.74,76195.0,50.8281,50.8849,50.724,50.8755,76195.0
2018-12-13 14:30:00,53.75,53.75,53.54,53.55,56549.0,50.8849,50.8849,50.6861,50.6956,56549.0
2018-12-13 14:35:00,53.53,53.53,53.4,53.47,74439.0,50.6767,50.6767,50.5536,50.6199,74439.0
2018-12-13 14:40:00,53.47,53.51,53.43,53.5,42869.0,50.6199,50.6577,50.582,50.6483,42869.0
2018-12-13 14:45:00,53.51,53.61,53.5,53.55,49952.0,50.6577,50.7524,50.6483,50.6956,49952.0
2018-12-13 14:50:00,53.56,53.63,53.54,53.59,64771.0,50.7051,50.7713,50.6861,50.7335,64771.0
2018-12-13 14:55:00,53.6,53.73,53.59,53.63,48243.0,50.7429,50.866,50.7335,50.7713,48243.0
2018-12-13 15:00:00,53.64,53.68,53.6,53.65,66582.0,50.7808,50.8187,50.7429,50.7903,66582.0
2018-12-13 15:05:00,53.65,53.65,53.56,53.58,48099.0,50.7903,50.7903,50.7051,50.724,48099.0
2018-12-13 15:10:00,53.57,53.62,53.54,53.6,63526.0,50.7145,50.7619,50.6861,50.7429,63526.0
2018-12-13 15:15:00,53.6,53.62,53.56,53.58,46463.0,50.7429,50.7619,50.7051,50.724,46463.0
2018-12-13 15:20:00,53.58,53.65,53.55,53.59,53015.0,50.724,50.7903,50.6956,50.7335,53015.0
2018-12-13 15:25:00,53.58,53.59,53.46,53.47,72324.0,50.724,50.7335,50.6104,50.6199,72324.0
2018-12-13 15:30:00,53.47,53.55,53.44,53.48,70720.0,50.6199,50.6956,50.5915,50.6293,70720.0
2018-12-13 15:35:00,53.48,53.49,53.39,53.48,116646.0,50.6293,50.6388,50.5441,50.6293,116646.0
2018-12-13 15:40:00,53.48,53.75,53.47,53.7,263397.0,50.6293,50.8849,50.6199,50.8376,263397.0
2018-12-13 15:45:00,53.69,53.77,53.56,53.57,253736.0,50.8281,50.9039,50.7051,50.7145,253736.0
2018-12-13 15:50:00,53.58,53.59,53.41,53.41,292299.0,50.724,50.7335,50.5631,50.5631,292299.0
2018-12-13 15:55:00,53.41,53.57,53.41,53.53,511917.0,50.5631,50.7145,50.5631,50.6767,511917.0
2018-12-14 09:30:00,52.9,53.45,52.85,53.37,162025.0,50.0802,50.6009,50.0329,50.5252,162025.0
2018-12-14 09:35:00,53.35,53.93,53.2,53.83,124961.0,50.5063,51.0553,50.3642,50.9607,124961.0
2018-12-14 09:40:00,53.81,54.38,53.8,54.31,102904.0,50.9417,51.4813,50.9323,51.4151,102904.0
2018-12-14 09:45:00,54.33,54.37,54.22,54.24,59299.0,51.434,51.4719,51.3299,51.3488,59299.0
2018-12-14 09:50:00,54.25,54.37,54.04,54.32,82361.0,51.3583,51.4719,51.1595,51.4245,82361.0
2018-12-14 09:55:00,54.31,54.33,54.09,54.19,45220.0,51.4151,51.434,51.2068,51.3015,45220.0
2018-12-14 10:00:00,54.16,54.23,54.06,54.15,69422.0,51.2731,51.3393,51.1784,51.2636,69422.0
2018-12-14 10:05:00,54.17,54.37,54.15,54.37,67464.0,51.2825,51.4719,51.2636,51.4719,67464.0
2018-12-14 10:10:00,54.37,54.63,54.34,54.62,83569.0,51.4719,51.718,51.4435,51.7086,83569.0
2018-12-14 10:15:00,54.62,54.73,54.57,54.69,68789.0,51.7086,51.8127,51.6612,51.7748,68789.0
2018-12-14 10:20:00,54.7,54.7,54.56,54.61,42966.0,51.7843,51.7843,51.6518,51.6991,42966.0
2018-12-14 10:25:00,54.6,54.62,54.28,54.29,105789.0,51.6896,51.7086,51.3867,51.3961,105789.0
2018-12-14 10:30:00,54.29,54.29,54.14,54.27,54400.0,51.3961,51.3961,51.2541,51.3772,54400.0
2018-12-14 10:35:00,54.27,54.59,54.25,54.59,57257.0,51.3772,51.6802,51.3583,51.6802,57257.0
2018-12-14 10:40:00,54.58,54.58,54.5,54.55,37059.0,51.6707,51.6707,51.595,51.6423,37059.0
2018-12-14 10:45:00,54.55,54.59,54.42,54.47,47161.0,51.6423,51.6802,51.5192,51.5666,47161.0
2018-12-14 10:50:00,54.46,54.5,54.39,54.4,41439.0,51.5571,51.595,51.4908,51.5003,41439.0
2018-12-14 10:55:00,54.4,54.4,54.21,54.23,51605.0,51.5003,51.5003,51.3204,51.3393,51605.0
2018-12-14 11:00:00,54.22,54.31,54.16,54.25,65517.0,51.3299,51.4151,51.2731,51.3583,65517.0
2018-12-14 11:05:00,54.24,54.28,54.2,54.25,32741.0,51.3488,51.3867,51.3109,51.3583,32741.0
2018-12-14 11:10:00,54.26,54.26,53.89,54.0,94453.0,51.3677,51.3677,51.0175,51.1216,94453.0
2018-12-14 11:15:00,53.99,54.01,53.95,53.99,34608.0,51.1121,51.1311,51.0743,51.1121,34608.0
2018-12-14 11:20:00,54.0,54.01,53.89,53.91,31722.0,51.1216,51.1311,51.0175,51.0364,31722.0
2018-12-14 11:25:00,53.91,54.11,53.91,53.95,50190.0,51.0364,51.2257,51.0364,51.0743,50190.0
2018-12-14 11:30:00,53.95,54.06,53.95,54.03,56327.0,51.0743,51.1784,51.0743,51.15,56327.0
2018-12-14 11:35:00,54.04,54.05,53.82,53.86,34564.0,51.1595,51.1689,50.9512,50.9891,34564.0
2018-12-14 11:40:00,53.86,53.91,53.72,53.72,71962.0,50.9891,51.0364,50.8565,50.8565,71962.0
2018-12-14 11:45:00,53.72,53.73,53.62,53.63,56613.0,50.8565,50.866,50.7619,50.7713,56613.0
2018-12-14 11:50:00,53.62,53.63,53.54,53.62,43927.0,50.7619,50.7713,50.6861,50.7619,43927.0
2018-12-14 11:55:00,53.63,53.72,53.54,53.6,37912.0,50.7713,50.8565,50.6861,50.7429,37912.0
2018-12-14 12:00:00,53.61,53.71,53.6,53.65,41835.0,50.7524,50.8471,50.7429,50.7903,41835.0
2018-12-14 12:05:00,53.66,53.69,53.6,53.63,58841.0,50.7997,50.8281,50.7429,50.7713,58841.0
2018-12-14 12:10:00,53.63,53.71,53.59,53.68,32258.0,50.7713,50.8471,50.7335,50.8187,32258.0
2018-12-14 12:15:00,53.67,53.78,53.63,53.77,33719.0,50.8092,50.9133,50.7713,50.9039,33719.0
2018-12-14 12:20:00,53.76,53.78,53.7,53.75,29967.0,50.8944,50.9133,50.8376,50.8849,29967.0
2018-12-14 12:25:00,53.73,53.74,53.64,53.69,30575.0,50.866,50.8755,50.7808,50.8281,30575.0
2018-12-14 12:30:00,53.69,53.78,53.68,53.71,29900.0,50.8281,50.9133,50.8187,50.8471,29900.0
2018-12-14 12:35:00,53.7,53.7,53.57,53.63,38517.0,50.8376,50.8376,50.7145,50.7713,38517.0
2018-12-14 12:40:00,53.63,53.63,53.57,53.59,27935.0,50.7713,50.7713,50.7145,50.7335,27935.0
2018-12-14 12:45:00,53.59,53.61,53.5,53.51,24526.0,50.7335,50.7524,50.6483,50.6577,24526.0
2018-12-14 12:50:00,53.52,53.57,53.5,53.55,16523.0,50.6672,50.7145,50.6483,50.6956,16523.0
2018-12-14 12:55:00,53.56,53.58,53.5,53.56,20817.0,50.7051,50.724,50.6483,50.7051,20817.0
2018-12-14 13:00:00,53.56,53.57,53.44,53.52,45012.0,50.7051,50.7145,50.5915,50.6672,45012.0
2018-12-14 13:05:00,53.52,53.68,53.51,53.64,35171.0,50.6672,50.8187,50.6577,50.7808,35171.0
2018-12-14 13:10:00,53.64,53.72,53.62,53.67,46858.0,50.7808,50.8565,50.7619,50.8092,46858.0
2018-12-14 13:15:00,53.66,53.69,53.62,53.65,27634.0,50.7997,50.8281,50.7619,50.7903,27634.0
2018-12-14 13:20:00,53.65,53.67,53.61,53.65,27473.0,50.7903,50.8092,50.7524,50.7903,27473.0
2018-12-14 13:25:00,53.64,53.72,53.62,53.72,27109.0,50.7808,50.8565,50.7619,50.8565,27109.0
2018-12-14 13:30:00,53.71,53.71,53.51,53.53,29643.0,50.8471,50.8471,50.6577,50.6767,29643.0
2018-12-14 13:35:00,53.53,53.58,53.48,53.56,32207.0,50.6767,50.724,50.6293,50.7051,32207.0
2018-12-14 13:40:00,53.57,53.61,53.56,53.6,26606.0,50.7145,50.7524,50.7051,50.7429,26606.0
2018-12-14 13:45:00,53.61,53.64,53.56,53.62,32076.0,50.7524,50.7808,50.7051,50.7619,32076.0
2018-12-14 13:50:00,53.62,53.62,53.58,53.59,23487.0,50.7619,50.7619,50.724,50.7335,23487.0
2018-12-14 13:55:00,53.59,53.61,53.56,53.57,22581.0,50.7335,50.7524,50.7051,50.7145,22581.0
2018-12-14 14:00:00,53.58,53.68,53.58,53.65,32586.0,50.724,50.8187,50.724,50.7903,32586.0
2018-12-14 14:05:00,53.65,53.73,53.65,53.7,36832.0,50.7903,50.866,50.7903,50.8376,36832.0
2018-12-14 14:10:00,53.7,53.7,53.56,53.6,29670.0,50.8376,50.8376,50.7051,50.7429,29670.0
2018-12-14 14:15:00,53.6,53.67,53.56,53.6,33727.0,50.7429,50.8092,50.7051,50.7429,33727.0
2018-12-14 14:20:00,53.59,53.69,53.59,53.69,31412.0,50.7335,50.8281,50.7335,50.8281,31412.0
2018-12-14 14:25:00,53.69,53.72,53.63,53.66,42089.0,50.8281,50.8565,50.7713,50.7997,42089.0
2018-12-14 14:30:00,53.65,53.66,53.5,53.51,34539.0,50.7903,50.7997,50.6483,50.6577,34539.0
2018-12-14 14:35:00,53.51,53.51,53.43,53.44,49956.0,50.6577,50.6577,50.582,50.5915,49956.0
2018-12-14 14:40:00,53.44,53.53,53.4,53.44,74275.0,50.5915,50.6767,50.5536,50.5915,74275.0
2018-12-14 14:45:00,53.44,53.51,53.42,53.42,29736.0,50.5915,50.6577,50.5725,50.5725,29736.0
2018-12-14 14:50:00,53.43,53.47,53.4,53.47,46252.0,50.582,50.6199,50.5536,50.6199,46252.0
2018-12-14 14:55:00,53.47,53.58,53.45,53.54,44864.0,50.6199,50.724,50.6009,50.6861,44864.0
2018-12-14 15:00:00,53.55,53.64,53.54,53.56,45829.0,50.6956,50.7808,50.6861,50.7051,45829.0
2018-12-14 15:05:00,53.57,53.64,53.55,53.58,39854.0,50.7145,50.7808,50.6956,50.724,39854.0
2018-12-14 15:10:00,53.58,53.7,53.57,53.64,40393.0,50.724,50.8376,50.7145,50.7808,40393.0
2018-12-14 15:15:00,53.64,53.66,53.61,53.65,36157.0,50.7808,50.7997,50.7524,50.7903,36157.0
2018-12-14 15:20:00,53.65,53.65,53.55,53.55,53744.0,50.7903,50.7903,50.6956,50.6956,53744.0
2018-12-14 15:25:00,53.55,53.6,53.53,53.55,41983.0,50.6956,50.7429,50.6767,50.6956,41983.0
2018-12-14 15:30:00,53.55,53.56,53.44,53.48,71392.0,50.6956,50.7051,50.5915,50.6293,71392.0
2018-12-14 15:35:00,53.48,53.56,53.46,53.52,83632.0,50.6293,50.7051,50.6104,50.6672,83632.0
2018-12-14 15:40:00,53.52,53.53,53.37,53.37,101186.0,50.6672,50.6767,50.5252,50.5252,101186.0
2018-12-14 15:45:00,53.38,53.41,53.31,53.39,137154.0,50.5347,50.5631,50.4684,50.5441,137154.0
2018-12-14 15:50:00,53.39,53.4,53.35,53.4,135383.0,50.5441,50.5536,50.5063,50.5536,135383.0
2018-12-14 15:55:00,53.4,53.53,53.39,53.5,466329.0,50.5536,50.6767,50.5441,50.6483,466329.0
2018-12-17 09:30:00,53.37,53.37,52.94,53.01,125830.0,50.5252,50.5252,50.1181,50.1844,125830.0
2018-12-17 09:35:00,52.99,53.26,52.89,52.89,44031.0,50.1654,50.421,50.0708,50.0708,44031.0
2018-12-17 09:40:00,52.87,52.89,52.65,52.7,59912.0,50.0518,50.0708,49.8436,49.8909,59912.0
2018-12-17 09:45:00,52.68,52.76,52.52,52.54,69873.0,49.872,49.9477,49.7205,49.7394,69873.0
2018-12-17 09:50:00,52.53,52.53,52.34,52.47,75088.0,49.73,49.73,49.5501,49.6732,75088.0
2018-12-17 09:55:00,52.45,52.79,52.44,52.79,81542.0,49.6542,49.9761,49.6448,49.9761,81542.0
2018-12-17 10:00:00,52.78,53.03,52.76,52.93,65592.0,49.9666,50.2033,49.9477,50.1086,65592.0
2018-12-17 10:05:00,52.88,52.92,52.74,52.81,40835.0,50.0613,50.0992,49.9288,49.995,40835.0
2018-12-17 10:10:00,52.8,52.85,52.7,52.83,34819.0,49.9856,50.0329,49.8909,50.014,34819.0
2018-12-17 10:15:00,52.84,52.88,52.72,52.82,33331.0,50.0234,50.0613,49.9098,50.0045,33331.0
2018-12-17 10:20:00,52.82,52.85,52.75,52.76,38903.0,50.0045,50.0329,49.9382,49.9477,38903.0
2018-12-17 10:25:00,52.77,52.95,52.77,52.9,30504.0,49.9572,50.1276,49.9572,50.0802,30504.0
2018-12-17 10:30:00,52.9,52.94,52.83,52.9,39607.0,50.0802,50.1181,50.014,50.0802,39607.0
2018-12-17 10:35:00,52.88,52.88,52.73,52.74,26015.0,50.0613,50.0613,49.9193,49.9288,26015.0
2018-12-17 10:40:00,52.76,52.99,52.72,52.99,37316.0,49.9477,50.1654,49.9098,50.1654,37316.0
2018-12-17 10:45:00,52.98,53.02,52.92,52.99,24539.0,50.156,50.1938,50.0992,50.1654,24539.0
2018-12-17 10:50:00,52.99,53.04,52.9,52.92,28093.0,50.1654,50.2128,50.0802,50.0992,28093.0
2018-12-17 10:55:00,52.92,53.04,52.91,52.94,46897.0,50.0992,50.2128,50.0897,50.1181,46897.0
2018-12-17 11:00:00,52.94,53.13,52.94,53.07,66976.0,50.1181,50.298,50.1181,50.2412,66976.0
2018-12-17 11:05:00,53.07,53.15,53.06,53.15,30490.0,50.2412,50.3169,50.2317,50.3169,30490.0
2018-12-17 11:10:00,53.16,53.2,53.06,53.17,34265.0,50.3264,50.3642,50.2317,50.3358,34265.0
2018-12-17 11:15:00,53.18,53.26,53.15,53.16,49884.0,50.3453,50.421,50.3169,50.3264,49884.0
2018-12-17 11:20:00,53.16,53.25,53.16,53.2,35147.0,50.3264,50.4116,50.3264,50.3642,35147.0
2018-12-17 11:25:00,53.2,53.24,53.12,53.13,24897.0,50.3642,50.4021,50.2885,50.298,24897.0
2018-12-17 11:30:00,53.13,53.15,53.01,53.05,85141.0,50.298,50.3169,50.1844,50.2222,85141.0
2018-12-17 11:35:00,53.04,53.06,52.96,53.06,31231.0,50.2128,50.2317,50.137,50.2317,31231.0
2018-12-17 11:40:00,53.04,53.11,52.96,53.08,26637.0,50.2128,50.279,50.137,50.2506,26637.0
2018-12-17 11:45:00,53.09,53.09,52.96,53.05,27354.0,50.2601,50.2601,50.137,50.2222,27354.0
2018-12-17 11:50:00,53.06,53.09,53.03,53.05,15312.0,50.2317,50.2601,50.2033,50.2222,15312.0
2018-12-17 11:55:00,53.05,53.19,53.04,53.16,18759.0,50.2222,50.3548,50.2128,50.3264,18759.0
2018-12-17 12:00:00,53.16,53.26,53.1,53.21,42435.0,50.3264,50.421,50.2696,50.3737,42435.0
2018-12-17 12:05:00,53.21,53.26,53.1,53.12,31539.0,50.3737,50.421,50.2696,50.2885,31539.0
2018-12-17 12:10:00,53.13,53.15,53.03,53.05,19349.0,50.298,50.3169,50.2033,50.2222,19349.0
2018-12-17 12:15:00,53.03,53.1,53.0,53.07,19235.0,50.2033,50.2696,50.1749,50.2412,19235.0
2018-12-17 12:20:00,53.07,53.11,53.04,53.06,16702.0,50.2412,50.279,50.2128,50.2317,16702.0
2018-12-17 12:25:00,53.05,53.06,53.0,53.03,27032.0,50.2222,50.2317,50.1749,50.2033,27032.0
2018-12-17 12:30:00,53.02,53.03,52.79,52.8,59266.0,50.1938,50.2033,49.9761,49.9856,59266.0
2018-12-17 12:35:00,52.81,52.86,52.79,52.85,14543.0,49.995,50.0424,49.9761,50.0329,14543.0
2018-12-17 12:40:00,52.85,52.9,52.73,52.76,19802.0,50.0329,50.0802,49.9193,49.9477,19802.0
2018-12-17 12:45:00,52.76,52.81,52.73,52.8,37806.0,49.9477,49.995,49.9193,49.9856,37806.0
2018-12-17 12:50:00,52.8,52.83,52.62,52.63,38824.0,49.9856,50.014,49.8152,49.8246,38824.0
2018-12-17 12:55:00,52.65,52.67,52.61,52.64,30583.0,49.8436,49.8625,49.8057,49.8341,30583.0
2018-12-17 13:00:00,52.63,52.68,52.58,52.65,25608.0,49.8246,49.872,49.7773,49.8436,25608.0
2018-12-17 13:05:00,52.63,52.77,52.62,52.75,16815.0,49.8246,49.9572,49.8152,49.9382,16815.0
2018-12-17 13:10:00,52.75,52.77,52.66,52.73,33089.0,49.9382,49.9572,49.853,49.9193,33089.0
2018-12-17 13:15:00,52.72,52.72,52.62,52.65,21455.0,49.9098,49.9098,49.8152,49.8436,21455.0
2018-12-17 13:20:00,52.65,52.73,52.53,52.69,27636.0,49.8436,49.9193,49.73,49.8814,27636.0
2018-12-17 13:25:00,52.69,52.71,52.61,52.61,34999.0,49.8814,49.9004,49.8057,49.8057,34999.0
2018-12-17 13:30:00,52.6,52.69,52.52,52.52,31937.0,49.7962,49.8814,49.7205,49.7205,31937.0
2018-12-17 13:35:00,52.52,52.59,52.46,52.53,44626.0,49.7205,49.7868,49.6637,49.73,44626.0
2018-12-17 13:40:00,52.53,52.61,52.5,52.56,20206.0,49.73,49.8057,49.7016,49.7584,20206.0
2018-12-17 13:45:00,52.55,52.55,52.46,52.53,22931.0,49.7489,49.7489,49.6637,49.73,22931.0
2018-12-17 13:50:00,52.54,52.54,52.45,52.49,23834.0,49.7394,49.7394,49.6542,49.6921,23834.0
2018-12-17 13:55:00,52.48,52.54,52.43,52.44,37373.0,49.6826,49.7394,49.6353,49.6448,37373.0
2018-12-17 14:00:00,52.43,52.45,52.27,52.32,43913.0,49.6353,49.6542,49.4838,49.5312,43913.0
2018-12-17 14:05:00,52.31,52.41,52.3,52.36,32128.0,49.5217,49.6164,49.5122,49.569,32128.0
2018-12-17 14:10:00,52.37,52.42,52.33,52.4,29200.0,49.5785,49.6258,49.5406,49.6069,29200.0
2018-12-17 14:15:00,52.39,52.47,52.37,52.45,45629.0,49.5974,49.6732,49.5785,49.6542,45629.0
2018-12-17 14:20:00,52.46,52.52,52.41,52.41,48621.0,49.6637,49.7205,49.6164,49.6164,48621.0
2018-12-17 14:25:00,52.43,52.48,52.37,52.47,40676.0,49.6353,49.6826,49.5785,49.6732,40676.0
2018-12-17 14:30:00,52.47,52.61,52.46,52.6,52378.0,49.6732,49.8057,49.6637,49.7962,52378.0
2018-12-17 14:35:00,52.59,52.63,52.56,52.6,37607.0,49.7868,49.8246,49.7584,49.7962,37607.0
2018-12-17 14:40:00,52.6,52.7,52.56,52.59,39939.0,49.7962,49.8909,49.7584,49.7868,39939.0
2018-12-17 14:45:00,52.58,52.62,52.49,52.51,32657.0,49.7773,49.8152,49.6921,49.711,32657.0
2018-12-17 14:50:00,52.51,52.52,52.38,52.41,41937.0,49.711,49.7205,49.588,49.6164,41937.0
2018-12-17 14:55:00,52.41,52.48,52.41,52.45,36801.0,49.6164,49.6826,49.6164,49.6542,36801.0
2018-12-17 15:00:00,52.44,52.45,52.39,52.41,43902.0,49.6448,49.6542,49.5974,49.6164,43902.0
2018-12-17 15:05:00,52.41,52.52,52.36,52.38,50818.0,49.6164,49.7205,49.569,49.588,50818.0
2018-12-17 15:10:00,52.38,52.55,52.36,52.46,66822.0,49.588,49.7489,49.569,49.6637,66822.0
2018-12-17 15:15:00,52.44,52.48,52.37,52.4,53724.0,49.6448,49.6826,49.5785,49.6069,53724.0
2018-12-17 15:20:00,52.4,52.42,52.29,52.31,66736.0,49.6069,49.6258,49.5028,49.5217,66736.0
2018-12-17 15:25:00,52.3,52.32,52.21,52.26,104600.0,49.5122,49.5312,49.427,49.4744,104600.0
2018-12-17 15:30:00,52.26,52.27,52.12,52.15,114061.0,49.4744,49.4838,49.3418,49.3702,114061.0
2018-12-17 15:35:00,52.15,52.28,52.13,52.2,128642.0,49.3702,49.4933,49.3513,49.4176,128642.0
2018-12-17 15:40:00,52.21,52.28,52.13,52.18,89868.0,49.427,49.4933,49.3513,49.3986,89868.0
2018-12-17 15:45:00,52.17,52.31,52.13,52.19,226413.0,49.3892,49.5217,49.3513,49.4081,226413.0
2018-12-17 15:50:00,52.2,52.36,52.19,52.36,217346.0,49.4176,49.569,49.4081,49.569,217346.0
2018-12-17 15:55:00,52.36,52.44,52.33,52.4,427601.0,49.569,49.6448,49.5406,49.6069,427601.0
2018-12-18 09:30:00,53.43,53.6,53.23,53.42,288922.0,50.582,50.7429,50.3926,50.5725,288922.0
2018-12-18 09:35:00,53.46,53.47,53.14,53.22,100667.0,50.6104,50.6199,50.3074,50.3832,100667.0
2018-12-18 09:40:00,53.23,53.28,53.02,53.21,63129.0,50.3926,50.44,50.1938,50.3737,63129.0
2018-12-18 09:45:00,53.19,53.29,53.13,53.17,44953.0,50.3548,50.4495,50.298,50.3358,44953.0
2018-12-18 09:50:00,53.17,53.18,53.01,53.12,35221.0,50.3358,50.3453,50.1844,50.2885,35221.0
2018-12-18 09:55:00,53.13,53.25,53.08,53.19,57434.0,50.298,50.4116,50.2506,50.3548,57434.0
2018-12-18 10:00:00,53.19,53.23,53.03,53.03,41406.0,50.3548,50.3926,50.2033,50.2033,41406.0
2018-12-18 10:05:00,53.03,53.13,52.99,52.99,63578.0,50.2033,50.298,50.1654,50.1654,63578.0
2018-12-18 10:10:00,52.99,53.0,52.85,52.88,55632.0,50.1654,50.1749,50.0329,50.0613,55632.0
2018-12-18 10:15:00,52.89,53.09,52.89,53.08,133459.0,50.0708,50.2601,50.0708,50.2506,133459.0
2018-12-18 10:20:00,53.09,53.16,53.05,53.09,96255.0,50.2601,50.3264,50.2222,50.2601,96255.0
2018-12-18 10:25:00,53.09,53.14,53.04,53.04,92956.0,50.2601,50.3074,50.2128,50.2128,92956.0
2018-12-18 10:30:00,53.03,53.17,53.01,53.14,48408.0,50.2033,50.3358,50.1844,50.3074,48408.0
2018-12-18 10:35:00,53.13,53.15,52.98,53.05,85199.0,50.298,50.3169,50.156,50.2222,85199.0
2018-12-18 10:40:00,53.06,53.06,52.82,52.85,59512.0,50.2317,50.2317,50.0045,50.0329,59512.0
2018-12-18 10:45:00,52.84,52.84,52.73,52.77,52918.0,50.0234,50.0234,49.9193,49.9572,52918.0
2018-12-18 10:50:00,52.76,52.83,52.7,52.8,51858.0,49.9477,50.014,49.8909,49.9856,51858.0
2018-12-18 10:55:00,52.8,53.02,52.8,52.89,101132.0,49.9856,50.1938,49.9856,50.0708,101132.0
2018-12-18 11:00:00,52.89,52.92,52.78,52.87,60543.0,50.0708,50.0992,49.9666,50.0518,60543.0
2018-12-18 11:05:00,52.85,52.86,52.71,52.73,49741.0,50.0329,50.0424,49.9004,49.9193,49741.0
2018-12-18 11:10:00,52.73,52.79,52.66,52.79,51588.0,49.9193,49.9761,49.853,49.9761,51588.0
2018-12-18 11:15:00,52.78,52.82,52.72,52.8,32741.0,49.9666,50.0045,49.9098,49.9856,32741.0
2018-12-18 11:20:00,52.8,52.84,52.71,52.71,63252.0,49.9856,50.0234,49.9004,49.9004,63252.0
2018-12-18 11:25:00,52.72,52.79,52.67,52.79,32992.0,49.9098,49.9761,49.8625,49.9761,32992.0
2018-12-18 11:30:00,52.79,52.89,52.79,52.85,156295.0,49.9761,50.0708,49.9761,50.0329,156295.0
2018-12-18 11:35:00,52.86,53.0,52.86,52.94,43238.0,50.0424,50.1749,50.0424,50.1181,43238.0
2018-12-18 11:40:00,52.94,52.95,52.84,52.85,24982.0,50.1181,50.1276,50.0234,50.0329,24982.0
2018-12-18 11:45:00,52.84,52.94,52.84,52.92,32686.0,50.0234,50.1181,50.0234,50.0992,32686.0
2018-12-18 11:50:00,52.91,52.95,52.83,52.91,44668.0,50.0897,50.1276,50.014,50.0897,44668.0
2018-12-18 11:55:00,52.91,52.93,52.86,52.88,31163.0,50.0897,50.1086,50.0424,50.0613,31163.0
2018-12-18 12:00:00,52.88,52.94,52.88,52.94,26851.0,50.0613,50.1181,50.0613,50.1181,26851.0
2018-12-18 12:05:00,52.93,53.2,52.92,53.19,63282.0,50.1086,50.3642,50.0992,50.3548,63282.0
2018-12-18 12:10:00,53.2,53.26,53.19,53.21,32662.0,50.3642,50.421,50.3548,50.3737,32662.0
2018-12-18 12:15:00,53.21,53.26,53.19,53.26,28523.0,50.3737,50.421,50.3548,50.421,28523.0
2018-12-18 12:20:00,53.25,53.31,53.2,53.22,67912.0,50.4116,50.4684,50.3642,50.3832,67912.0
2018-12-18 12:25:00,53.22,53.25,53.16,53.19,26180.0,50.3832,50.4116,50.3264,50.3548,26180.0
2018-12-18 12:30:00,53.2,53.3,53.18,53.21,26288.0,50.3642,50.4589,50.3453,50.3737,26288.0
2018-12-18 12:35:00,53.21,53.23,53.12,53.21,22715.0,50.3737,50.3926,50.2885,50.3737,22715.0
2018-12-18 12:40:00,53.21,53.25,53.16,53.16,21772.0,50.3737,50.4116,50.3264,50.3264,21772.0
2018-12-18 12:45:00,53.16,53.19,53.1,53.16,34693.0,50.3264,50.3548,50.2696,50.3264,34693.0
2018-12-18 12:50:00,53.16,53.21,53.11,53.2,50720.0,50.3264,50.3737,50.279,50.3642,50720.0
2018-12-18 12:55:00,53.2,53.22,53.11,53.18,30140.0,50.3642,50.3832,50.279,50.3453,30140.0
2018-12-18 13:00:00,53.19,53.25,53.14,53.24,17166.0,50.3548,50.4116,50.3074,50.4021,17166.0
2018-12-18 13:05:00,53.23,53.25,53.18,53.22,16919.0,50.3926,50.4116,50.3453,50.3832,16919.0
2018-12-18 13:10:00,53.21,53.25,53.17,53.19,24294.0,50.3737,50.4116,50.3358,50.3548,24294.0
2018-12-18 13:15:00,53.19,53.21,53.15,53.19,14030.0,50.3548,50.3737,50.3169,50.3548,14030.0
2018-12-18 13:20:00,53.19,53.2,53.16,53.18,21726.0,50.3548,50.3642,50.3264,50.3453,21726.0
2018-12-18 13:25:00,53.18,53.19,53.09,53.13,23116.0,50.3453,50.3548,50.2601,50.298,23116.0
2018-12-18 13:30:00,53.11,53.13,53.08,53.08,21432.0,50.279,50.298,50.2506,50.2506,21432.0
2018-12-18 13:35:00,53.09,53.12,53.03,53.06,22331.0,50.2601,50.2885,50.2033,50.2317,22331.0
2018-12-18 13:40:00,53.06,53.12,53.05,53.11,19275.0,50.2317,50.2885,50.2222,50.279,19275.0
2018-12-18 13:45:00,53.11,53.16,53.08,53.15,23814.0,50.279,50.3264,50.2506,50.3169,23814.0
2018-12-18 13:50:00,53.14,53.16,53.05,53.07,25507.0,50.3074,50.3264,50.2222,50.2412,25507.0
2018-12-18 13:55:00,53.06,53.06,53.0,53.02,20041.0,50.2317,50.2317,50.1749,50.1938,20041.0
2018-12-18 14:00:00,53.02,53.09,53.0,53.04,33599.0,50.1938,50.2601,50.1749,50.2128,33599.0
2018-12-18 14:05:00,53.03,53.07,52.96,53.07,32752.0,50.2033,50.2412,50.137,50.2412,32752.0
2018-12-18 14:10:00,53.06,53.11,53.01,53.05,18341.0,50.2317,50.279,50.1844,50.2222,18341.0
2018-12-18 14:15:00,53.05,53.11,53.02,53.11,29782.0,50.2222,50.279,50.1938,50.279,29782.0
2018-12-18 14:20:00,53.1,53.22,53.1,53.21,68731.0,50.2696,50.3832,50.2696,50.3737,68731.0
2018-12-18 14:25:00,53.21,53.27,53.2,53.24,49736.0,50.3737,50.4305,50.3642,50.4021,49736.0
2018-12-18 14:30:00,53.25,53.28,53.14,53.14,95271.0,50.4116,50.44,50.3074,50.3074,95271.0
2018-12-18 14:35:00,53.13,53.27,53.12,53.25,145396.0,50.298,50.4305,50.2885,50.4116,145396.0
2018-12-18 14:40:00,53.25,53.26,52.96,52.96,83536.0,50.4116,50.421,50.137,50.137,83536.0
2018-12-18 14:45:00,52.96,53.07,52.89,53.06,96309.0,50.137,50.2412,50.0708,50.2317,96309.0
2018-12-18 14:50:00,53.07,53.13,53.03,53.12,130052.0,50.2412,50.298,50.2033,50.2885,130052.0
2018-12-18 14:55:00,53.13,53.19,52.97,52.97,150619.0,50.298,50.3548,50.1465,50.1465,150619.0
2018-12-18 15:00:00,52.97,53.05,52.9,52.98,75738.0,50.1465,50.2222,50.0802,50.156,75738.0
2018-12-18 15:05:00,52.99,53.07,52.92,53.02,79154.0,50.1654,50.2412,50.0992,50.1938,79154.0
2018-12-18 15:10:00,53.01,53.11,52.98,53.05,75624.0,50.1844,50.279,50.156,50.2222,75624.0
2018-12-18 15:15:00,53.04,53.1,52.99,53.04,53944.0,50.2128,50.2696,50.1654,50.2128,53944.0
2018-12-18 15:20:00,53.04,53.09,52.94,52.99,39464.0,50.2128,50.2601,50.1181,50.1654,39464.0
2018-12-18 15:25:00,52.96,52.97,52.81,52.89,80756.0,50.137,50.1465,49.995,50.0708,80756.0
2018-12-18 15:30:00,52.9,53.03,52.9,52.97,56585.0,50.0802,50.2033,50.0802,50.1465,56585.0
2018-12-18 15:35:00,52.97,53.04,52.91,52.94,62834.0,50.1465,50.2128,50.0897,50.1181,62834.0
2018-12-18 15:40:00,52.94,53.04,52.93,53.0,79734.0,50.1181,50.2128,50.1086,50.1749,79734.0
2018-12-18 15:45:00,53.0,53.25,52.99,53.22,103392.0,50.1749,50.4116,50.1654,50.3832,103392.0
2018-12-18 15:50:00,53.22,53.24,53.08,53.1,145631.0,50.3832,50.4021,50.2506,50.2696,145631.0
2018-12-18 15:55:00,53.1,53.14,52.95,52.97,251392.0,50.2696,50.3074,50.1276,50.1465,251392.0
2018-12-19 09:30:00,53.3,53.3,53.0,53.21,115439.0,50.4589,50.4589,50.1749,50.3737,115439.0
2018-12-19 09:35:00,53.22,53.26,53.08,53.09,32584.0,50.3832,50.421,50.2506,50.2601,32584.0
2018-12-19 09:40:00,53.09,53.16,53.03,53.06,66432.0,50.2601,50.3264,50.2033,50.2317,66432.0
2018-12-19 09:45:00,53.07,53.13,53.03,53.06,33376.0,50.2412,50.298,50.2033,50.2317,33376.0
2018-12-19 09:50:00,53.08,53.13,52.93,53.13,87574.0,50.2506,50.298,50.1086,50.298,87574.0
2018-12-19 09:55:00,53.13,53.26,53.08,53.09,55799.0,50.298,50.421,50.2506,50.2601,55799.0
2018-12-19 10:00:00,53.1,53.26,53.1,53.24,80929.0,50.2696,50.421,50.2696,50.4021,80929.0
2018-12-19 10:05:00,53.23,53.34,53.14,53.3,72441.0,50.3926,50.4968,50.3074,50.4589,72441.0
2018-12-19 10:10:00,53.29,53.33,53.17,53.24,47317.0,50.4495,50.4873,50.3358,50.4021,47317.0
2018-12-19 10:15:00,53.25,53.27,53.13,53.16,30239.0,50.4116,50.4305,50.298,50.3264,30239.0
2018-12-19 10:20:00,53.16,53.22,53.13,53.21,29475.0,50.3264,50.3832,50.298,50.3737,29475.0
2018-12-19 10:25:00,53.2,53.29,53.16,53.17,102787.0,50.3642,50.4495,50.3264,50.3358,102787.0
2018-12-19 10:30:00,53.17,53.19,52.94,52.96,74023.0,50.3358,50.3548,50.1181,50.137,74023.0
2018-12-19 10:35:00,52.96,52.98,52.71,52.71,73427.0,50.137,50.156,49.9004,49.9004,73427.0
2018-12-19 10:40:00,52.7,52.9,52.7,52.83,38856.0,49.8909,50.0802,49.8909,50.014,38856.0
2018-12-19 10:45:00,52.84,52.88,52.73,52.77,56171.0,50.0234,50.0613,49.9193,49.9572,56171.0
2018-12-19 10:50:00,52.79,52.89,52.76,52.79,31123.0,49.9761,50.0708,49.9477,49.9761,31123.0
2018-12-19 10:55:00,52.79,52.87,52.74,52.87,31511.0,49.9761,50.0518,49.9288,50.0518,31511.0
2018-12-19 11:00:00,52.88,52.88,52.69,52.7,48860.0,50.0613,50.0613,49.8814,49.8909,48860.0
2018-12-19 11:05:00,52.7,52.75,52.67,52.69,23617.0,49.8909,49.9382,49.8625,49.8814,23617.0
2018-12-19 11:10:00,52.7,52.7,52.58,52.62,72019.0,49.8909,49.8909,49.7773,49.8152,72019.0
2018-12-19 11:15:00,52.63,52.7,52.59,52.66,46503.0,49.8246,49.8909,49.7868,49.853,46503.0
2018-12-19 11:20:00,52.67,52.74,52.66,52.74,34587.0,49.8625,49.9288,49.853,49.9288,34587.0
2018-12-19 11:25:00,52.74,52.76,52.7,52.76,43153.0,49.9288,49.9477,49.8909,49.9477,43153.0
2018-12-19 11:30:00,52.75,52.75,52.68,52.74,50564.0,49.9382,49.9382,49.872,49.9288,50564.0
2018-12-19 11:35:00,52.72,52.87,52.7,52.86,72179.0,49.9098,50.0518,49.8909,50.0424,72179.0
2018-12-19 11:40:00,52.86,52.9,52.84,52.86,24291.0,50.0424,50.0802,50.0234,50.0424,24291.0
2018-12-19 11:45:00,52.86,52.97,52.84,52.96,49622.0,50.0424,50.1465,50.0234,50.137,49622.0
2018-12-19 11:50:00,52.96,52.99,52.91,52.93,29073.0,50.137,50.1654,50.0897,50.1086,29073.0
2018-12-19 11:55:00,52.92,52.98,52.92,52.94,20298.0,50.0992,50.156,50.0992,50.1181,20298.0
2018-12-19 12:00:00,52.95,53.01,52.89,53.0,16506.0,50.1276,50.1844,50.0708,50.1749,16506.0
2018-12-19 12:05:00,52.99,53.14,52.99,53.12,66025.0,50.1654,50.3074,50.1654,50.2885,66025.0
2018-12-19 12:10:00,53.11,53.15,53.05,53.1,25564.0,50.279,50.3169,50.2222,50.2696,25564.0
2018-12-19 12:15:00,53.1,53.1,53.02,53.09,32727.0,50.2696,50.2696,50.1938,50.2601,32727.0
2018-12-19 12:20:00,53.11,53.14,53.06,53.14,12156.0,50.279,50.3074,50.2317,50.3074,12156.0
2018-12-19 12:25:00,53.14,53.21,53.13,53.21,63346.0,50.3074,50.3737,50.298,50.3737,63346.0
2018-12-19 12:30:00,53.21,53.25,53.19,53.24,69897.0,50.3737,50.4116,50.3548,50.4021,69897.0
2018-12-19 12:35:00,53.24,53.28,53.2,53.24,37388.0,50.4021,50.44,50.3642,50.4021,37388.0
2018-12-19 12:40:00,53.23,53.29,53.22,53.28,34557.0,50.3926,50.4495,50.3832,50.44,34557.0
2018-12-19 12:45:00,53.27,53.28,53.22,53.28,56846.0,50.4305,50.44,50.3832,50.44,56846.0
2018-12-19 12:50:00,53.28,53.33,53.22,53.24,18302.0,50.44,50.4873,50.3832,50.4021,18302.0
2018-12-19 12:55:00,53.23,53.24,53.1,53.11,17916.0,50.3926,50.4021,50.2696,50.279,17916.0
2018-12-19 13:00:00,53.1,53.16,53.09,53.11,18456.0,50.2696,50.3264,50.2601,50.279,18456.0
2018-12-19 13:05:00,53.1,53.13,53.04,53.07,15630.0,50.2696,50.298,50.2128,50.2412,15630.0
2018-12-19 13:10:00,53.07,53.13,53.06,53.1,25373.0,50.2412,50.298,50.2317,50.2696,25373.0
2018-12-19 13:15:00,53.08,53.1,53.03,53.1,12953.0,50.2506,50.2696,50.2033,50.2696,12953.0
2018-12-19 13:20:00,53.1,53.11,52.95,53.0,33575.0,50.2696,50.279,50.1276,50.1749,33575.0
2018-12-19 13:25:00,53.0,53.1,52.99,53.07,15349.0,50.1749,50.2696,50.1654,50.2412,15349.0
2018-12-19 13:30:00,53.07,53.11,53.02,53.08,15387.0,50.2412,50.279,50.1938,50.2506,15387.0
2018-12-19 13:35:00,53.07,53.09,53.02,53.07,33652.0,50.2412,50.2601,50.1938,50.2412,33652.0
2018-12-19 13:40:00,53.07,53.14,53.07,53.12,16275.0,50.2412,50.3074,50.2412,50.2885,16275.0
2018-12-19 13:45:00,53.12,53.15,53.09,53.1,24984.0,50.2885,50.3169,50.2601,50.2696,24984.0
2018-12-19 13:50:00,53.1,53.1,52.99,53.02,25815.0,50.2696,50.2696,50.1654,50.1938,25815.0
2018-12-19 13:55:00,52.99,53.19,52.98,53.17,73355.0,50.1654,50.3548,50.156,50.3358,73355.0
2018-12-19 14:00:00,53.15,53.18,52.42,52.57,91708.0,50.3169,50.3453,49.6258,49.7678,91708.0
2018-12-19 14:05:00,52.56,52.81,52.42,52.47,96527.0,49.7584,49.995,49.6258,49.6732,96527.0
2018-12-19 14:10:00,52.47,52.53,52.25,52.49,97775.0,49.6732,49.73,49.4649,49.6921,97775.0
2018-12-19 14:15:00,52.49,52.86,52.44,52.75,57544.0,49.6921,50.0424,49.6448,49.9382,57544.0
2018-12-19 14:20:00,52.76,52.97,52.65,52.97,56021.0,49.9477,50.1465,49.8436,50.1465,56021.0
2018-12-19 14:25:00,52.95,53.12,52.88,53.04,109720.0,50.1276,50.2885,50.0613,50.2128,109720.0
2018-12-19 14:30:00,53.04,53.22,52.98,53.08,112879.0,50.2128,50.3832,50.156,50.2506,112879.0
2018-12-19 14:35:00,53.06,53.08,52.93,53.03,51389.0,50.2317,50.2506,50.1086,50.2033,51389.0
2018-12-19 14:40:00,53.02,53.02,52.47,52.47,92808.0,50.1938,50.1938,49.6732,49.6732,92808.0
2018-12-19 14:45:00,52.47,52.61,52.37,52.51,82301.0,49.6732,49.8057,49.5785,49.711,82301.0
2018-12-19 14:50:00,52.51,52.52,52.22,52.31,112743.0,49.711,49.7205,49.4365,49.5217,112743.0
2018-12-19 14:55:00,52.3,52.31,51.97,52.07,158224.0,49.5122,49.5217,49.1998,49.2945,158224.0
2018-12-19 15:00:00,52.07,52.08,51.6,51.62,173330.0,49.2945,49.3039,48.8495,48.8685,173330.0
2018-12-19 15:05:00,51.62,51.79,51.41,51.69,196972.0,48.8685,49.0294,48.6697,48.9347,196972.0
2018-12-19 15:10:00,51.69,51.96,51.57,51.96,126727.0,48.9347,49.1903,48.8211,49.1903,126727.0
2018-12-19 15:15:00,51.96,52.01,51.74,51.89,140634.0,49.1903,49.2377,48.9821,49.1241,140634.0
2018-12-19 15:20:00,51.87,52.09,51.7,52.02,155544.0,49.1051,49.3134,48.9442,49.2471,155544.0
2018-12-19 15:25:00,52.01,52.03,51.63,51.64,115349.0,49.2377,49.2566,48.8779,48.8874,115349.0
2018-12-19 15:30:00,51.64,51.91,51.59,51.9,138204.0,48.8874,49.143,48.8401,49.1335,138204.0
2018-12-19 15:35:00,51.89,51.9,51.68,51.73,162757.0,49.1241,49.1335,48.9253,48.9726,162757.0
2018-12-19 15:40:00,51.72,51.86,51.66,51.84,176686.0,48.9631,49.0957,48.9063,49.0767,176686.0
2018-12-19 15:45:00,51.85,51.99,51.78,51.97,157042.0,49.0862,49.2187,49.0199,49.1998,157042.0
2018-12-19 15:50:00,51.97,52.03,51.93,51.97,179158.0,49.1998,49.2566,49.1619,49.1998,179158.0
2018-12-19 15:55:00,51.96,52.03,51.9,51.94,491497.0,49.1903,49.2566,49.1335,49.1714,491497.0
2018-12-20 09:30:00,51.53,52.06,51.45,52.05,159097.0,48.7833,49.285,48.7075,49.2755,159097.0
2018-12-20 09:35:00,52.06,52.06,51.7,51.76,67493.0,49.285,49.285,48.9442,49.001,67493.0
2018-12-20 09:40:00,51.75,51.75,51.28,51.42,61476.0,48.9915,48.9915,48.5466,48.6791,61476.0
2018-12-20 09:45:00,51.42,51.56,51.4,51.42,67811.0,48.6791,48.8117,48.6602,48.6791,67811.0
2018-12-20 09:50:00,51.4,51.58,51.21,51.26,61376.0,48.6602,48.8306,48.4803,48.5277,61376.0
2018-12-20 09:55:00,51.27,51.37,51.2,51.37,66799.0,48.5371,48.6318,48.4709,48.6318,66799.0
2018-12-20 10:00:00,51.35,51.58,51.33,51.54,63024.0,48.6129,48.8306,48.5939,48.7927,63024.0
2018-12-20 10:05:00,51.54,51.88,51.51,51.74,85341.0,48.7927,49.1146,48.7643,48.9821,85341.0
2018-12-20 10:10:00,51.74,51.95,51.69,51.94,53488.0,48.9821,49.1809,48.9347,49.1714,53488.0
2018-12-20 10:15:00,51.92,51.92,51.64,51.66,40273.0,49.1525,49.1525,48.8874,48.9063,40273.0
2018-12-20 10:20:00,51.64,51.66,51.51,51.52,35511.0,48.8874,48.9063,48.7643,48.7738,35511.0
2018-12-20 10:25:00,51.55,51.62,51.41,51.41,30973.0,48.8022,48.8685,48.6697,48.6697,30973.0
2018-12-20 10:30:00,51.4,51.61,51.39,51.56,36529.0,48.6602,48.859,48.6507,48.8117,36529.0
2018-12-20 10:35:00,51.56,51.64,51.44,51.61,43717.0,48.8117,48.8874,48.6981,48.859,43717.0
2018-12-20 10:40:00,51.62,51.78,51.59,51.74,48205.0,48.8685,49.0199,48.8401,48.9821,48205.0
2018-12-20 10:45:00,51.74,51.74,51.61,51.63,58406.0,48.9821,48.9821,48.859,48.8779,58406.0
2018-12-20 10:50:00,51.62,51.68,51.49,51.5,49791.0,48.8685,48.9253,48.7454,48.7549,49791.0
2018-12-20 10:55:00,51.51,51.69,51.47,51.68,41260.0,48.7643,48.9347,48.7265,48.9253,41260.0
2018-12-20 11:00:00,51.67,51.71,51.56,51.69,50231.0,48.9158,48.9537,48.8117,48.9347,50231.0
2018-12-20 11:05:00,51.68,51.75,51.55,51.62,43430.0,48.9253,48.9915,48.8022,48.8685,43430.0
2018-12-20 11:10:00,51.62,51.67,51.56,51.61,34621.0,48.8685,48.9158,48.8117,48.859,34621.0
2018-12-20 11:15:00,51.6,51.62,51.55,51.59,29045.0,48.8495,48.8685,48.8022,48.8401,29045.0
2018-12-20 11:20:00,51.59,51.6,51.45,51.48,28099.0,48.8401,48.8495,48.7075,48.7359,28099.0
2018-12-20 11:25:00,51.49,51.53,51.32,51.41,62778.0,48.7454,48.7833,48.5845,48.6697,62778.0
2018-12-20 11:30:00,51.4,51.43,51.34,51.38,146106.0,48.6602,48.6886,48.6034,48.6413,146106.0
2018-12-20 11:35:00,51.39,51.49,51.31,51.31,60860.0,48.6507,48.7454,48.575,48.575,60860.0
2018-12-20 11:40:00,51.32,51.36,51.16,51.22,90087.0,48.5845,48.6223,48.433,48.4898,90087.0
2018-12-20 11:45:00,51.23,51.25,51.1,51.11,62692.0,48.4993,48.5182,48.3762,48.3857,62692.0
2018-12-20 11:50:00,51.12,51.19,51.02,51.14,151420.0,48.3951,48.4614,48.3004,48.4141,151420.0
2018-12-20 11:55:00,51.15,51.32,50.93,51.02,146499.0,48.4235,48.5845,48.2152,48.3004,146499.0
2018-12-20 12:00:00,51.01,51.06,50.94,50.98,117756.0,48.291,48.3383,48.2247,48.2626,117756.0
2018-12-20 12:05:00,50.96,50.97,50.86,50.87,94099.0,48.2436,48.2531,48.149,48.1584,94099.0
2018-12-20 12:10:00,50.88,50.97,50.83,50.9,53776.0,48.1679,48.2531,48.1206,48.1868,53776.0
2018-12-20 12:15:00,50.9,51.02,50.84,51.01,74321.0,48.1868,48.3004,48.13,48.291,74321.0
2018-12-20 12:20:00,51.0,51.1,50.96,51.1,73150.0,48.2815,48.3762,48.2436,48.3762,73150.0
2018-12-20 12:25:00,51.1,51.22,51.08,51.21,52188.0,48.3762,48.4898,48.3573,48.4803,52188.0
2018-12-20 12:30:00,51.2,51.24,51.09,51.13,44405.0,48.4709,48.5087,48.3667,48.4046,44405.0
2018-12-20 12:35:00,51.13,51.21,50.97,50.98,116439.0,48.4046,48.4803,48.2531,48.2626,116439.0
2018-12-20 12:40:00,50.97,51.09,50.9,50.92,78397.0,48.2531,48.3667,48.1868,48.2058,78397.0
2018-12-20 12:45:00,50.89,50.9,50.79,50.79,55650.0,48.1774,48.1868,48.0827,48.0827,55650.0
2018-12-20 12:50:00,50.78,50.87,50.66,50.68,67700.0,48.0732,48.1584,47.9596,47.9786,67700.0
2018-12-20 12:55:00,50.67,50.79,50.63,50.75,127524.0,47.9691,48.0827,47.9312,48.0448,127524.0
2018-12-20 13:00:00,50.76,50.78,50.64,50.66,55802.0,48.0543,48.0732,47.9407,47.9596,55802.0
2018-12-20 13:05:00,50.66,50.72,50.51,50.52,84305.0,47.9596,48.0164,47.8176,47.8271,84305.0
2018-12-20 13:10:00,50.51,50.62,50.48,50.54,70171.0,47.8176,47.9218,47.7892,47.846,70171.0
2018-12-20 13:15:00,50.53,50.61,50.49,50.5,38562.0,47.8366,47.9123,47.7987,47.8082,38562.0
2018-12-20 13:20:00,50.5,50.58,50.41,50.52,57236.0,47.8082,47.8839,47.723,47.8271,57236.0
2018-12-20 13:25:00,50.52,50.63,50.52,50.55,57658.0,47.8271,47.9312,47.8271,47.8555,57658.0
2018-12-20 13:30:00,50.55,50.66,50.51,50.59,97575.0,47.8555,47.9596,47.8176,47.8934,97575.0
2018-12-20 13:35:00,50.58,50.67,50.53,50.6,33730.0,47.8839,47.9691,47.8366,47.9028,33730.0
2018-12-20 13:40:00,50.6,50.6,50.4,50.49,66120.0,47.9028,47.9028,47.7135,47.7987,66120.0
2018-12-20 13:45:00,50.48,50.61,50.43,50.57,81404.0,47.7892,47.9123,47.7419,47.8744,81404.0
2018-12-20 13:50:00,50.57,50.58,50.43,50.45,47140.0,47.8744,47.8839,47.7419,47.7608,47140.0
2018-12-20 13:55:00,50.45,50.5,50.39,50.41,31704.0,47.7608,47.8082,47.704,47.723,31704.0
2018-12-20 14:00:00,50.42,50.45,50.14,50.23,113914.0,47.7324,47.7608,47.4674,47.5526,113914.0
2018-12-20 14:05:00,50.24,50.34,50.18,50.25,77297.0,47.562,47.6567,47.5052,47.5715,77297.0
2018-12-20 14:10:00,50.25,50.25,50.02,50.15,96724.0,47.5715,47.5715,47.3538,47.4768,96724.0
2018-12-20 14:15:00,50.15,50.2,50.05,50.06,87427.0,47.4768,47.5242,47.3822,47.3916,87427.0
2018-12-20 14:20:00,50.07,50.38,50.07,50.32,73199.0,47.4011,47.6946,47.4011,47.6378,73199.0
2018-12-20 14:25:00,50.32,50.6,50.32,50.59,70606.0,47.6378,47.9028,47.6378,47.8934,70606.0
2018-12-20 14:30:00,50.59,50.68,50.5,50.66,69468.0,47.8934,47.9786,47.8082,47.9596,69468.0
2018-12-20 14:35:00,50.65,50.83,50.63,50.66,54554.0,47.9502,48.1206,47.9312,47.9596,54554.0
2018-12-20 14:40:00,50.65,51.0,50.63,50.94,113339.0,47.9502,48.2815,47.9312,48.2247,113339.0
2018-12-20 14:45:00,50.93,51.14,50.93,51.1,83448.0,48.2152,48.4141,48.2152,48.3762,83448.0
2018-12-20 14:50:00,51.1,51.1,50.88,50.95,90807.0,48.3762,48.3762,48.1679,48.2342,90807.0
2018-12-20 14:55:00,50.94,50.95,50.77,50.82,69929.0,48.2247,48.2342,48.0638,48.1111,69929.0
2018-12-20 15:00:00,50.82,50.88,50.72,50.76,52636.0,48.1111,48.1679,48.0164,48.0543,52636.0
2018-12-20 15:05:00,50.76,50.86,50.58,50.84,94536.0,48.0543,48.149,47.8839,48.13,94536.0
2018-12-20 15:10:00,50.85,50.99,50.81,50.95,61387.0,48.1395,48.272,48.1016,48.2342,61387.0
2018-12-20 15:15:00,50.96,50.98,50.84,50.87,49596.0,48.2436,48.2626,48.13,48.1584,49596.0
2018-12-20 15:20:00,50.85,51.13,50.83,51.07,67274.0,48.1395,48.4046,48.1206,48.3478,67274.0
2018-12-20 15:25:00,51.07,51.09,50.86,50.87,59176.0,48.3478,48.3667,48.149,48.1584,59176.0
2018-12-20 15:30:00,50.87,51.08,50.87,51.08,98465.0,48.1584,48.3573,48.1584,48.3573,98465.0
2018-12-20 15:35:00,51.07,51.14,51.03,51.1,111961.0,48.3478,48.4141,48.3099,48.3762,111961.0
2018-12-20 15:40:00,51.09,51.14,50.71,50.73,219868.0,48.3667,48.4141,48.007,48.0259,219868.0
2018-12-20 15:45:00,50.73,50.88,50.67,50.81,196740.0,48.0259,48.1679,47.9691,48.1016,196740.0
2018-12-20 15:50:00,50.8,50.83,50.64,50.69,236366.0,48.0922,48.1206,47.9407,47.988,236366.0
2018-12-20 15:55:00,50.69,50.92,50.65,50.9,546656.0,47.988,48.2058,47.9502,48.1868,546656.0
2018-12-21 09:30:00,50.51,51.15,50.51,50.98,880527.0,47.8176,48.4235,47.8176,48.2626,880527.0
2018-12-21 09:35:00,51.02,51.18,50.97,51.08,90269.0,48.3004,48.4519,48.2531,48.3573,90269.0
2018-12-21 09:40:00,51.06,51.1,50.9,50.98,71619.0,48.3383,48.3762,48.1868,48.2626,71619.0
2018-12-21 09:45:00,50.97,51.13,50.93,50.97,73434.0,48.2531,48.4046,48.2152,48.2531,73434.0
2018-12-21 09:50:00,50.98,50.98,50.68,50.68,97402.0,48.2626,48.2626,47.9786,47.9786,97402.0
2018-12-21 09:55:00,50.67,51.06,50.66,51.01,62831.0,47.9691,48.3383,47.9596,48.291,62831.0
2018-12-21 10:00:00,51.02,51.02,50.85,50.86,67598.0,48.3004,48.3004,48.1395,48.149,67598.0
2018-12-21 10:05:00,50.86,50.93,50.66,50.77,132644.0,48.149,48.2152,47.9596,48.0638,132644.0
2018-12-21 10:10:00,50.77,50.96,50.74,50.92,163772.0,48.0638,48.2436,48.0354,48.2058,163772.0
2018-12-21 10:15:00,50.91,51.28,50.85,51.1,122818.0,48.1963,48.5466,48.1395,48.3762,122818.0
2018-12-21 10:20:00,51.12,51.28,51.03,51.09,68383.0,48.3951,48.5466,48.3099,48.3667,68383.0
2018-12-21 10:25:00,51.08,51.08,50.88,50.9,45665.0,48.3573,48.3573,48.1679,48.1868,45665.0
2018-12-21 10:30:00,50.91,50.94,50.72,50.8,58005.0,48.1963,48.2247,48.0164,48.0922,58005.0
2018-12-21 10:35:00,50.79,50.84,50.71,50.79,63281.0,48.0827,48.13,48.007,48.0827,63281.0
2018-12-21 10:40:00,50.8,50.94,50.75,50.87,51287.0,48.0922,48.2247,48.0448,48.1584,51287.0
2018-12-21 10:45:00,50.9,50.97,50.82,50.88,92191.0,48.1868,48.2531,48.1111,48.1679,92191.0
2018-12-21 10:50:00,50.89,50.96,50.74,50.8,67888.0,48.1774,48.2436,48.0354,48.0922,67888.0
2018-12-21 10:55:00,50.8,50.85,50.76,50.79,32807.0,48.0922,48.1395,48.0543,48.0827,32807.0
2018-12-21 11:00:00,50.8,50.81,50.62,50.66,59058.0,48.0922,48.1016,47.9218,47.9596,59058.0
2018-12-21 11:05:00,50.65,50.69,50.32,50.35,68841.0,47.9502,47.988,47.6378,47.6662,68841.0
2018-12-21 11:10:00,50.35,50.49,50.34,50.41,40538.0,47.6662,47.7987,47.6567,47.723,40538.0
2018-12-21 11:15:00,50.42,50.53,50.42,50.49,41163.0,47.7324,47.8366,47.7324,47.7987,41163.0
2018-12-21 11:20:00,50.49,50.52,50.42,50.5,109814.0,47.7987,47.8271,47.7324,47.8082,109814.0
2018-12-21 11:25:00,50.5,50.69,50.45,50.68,53067.0,47.8082,47.988,47.7608,47.9786,53067.0
2018-12-21 11:30:00,50.69,50.76,50.64,50.66,61770.0,47.988,48.0543,47.9407,47.9596,61770.0
2018-12-21 11:35:00,50.66,50.73,50.61,50.63,48998.0,47.9596,48.0259,47.9123,47.9312,48998.0
2018-12-21 11:40:00,50.63,50.63,50.49,50.51,64612.0,47.9312,47.9312,47.7987,47.8176,64612.0
2018-12-21 11:45:00,50.52,50.52,50.34,50.36,43766.0,47.8271,47.8271,47.6567,47.6756,43766.0
2018-12-21 11:50:00,50.36,50.55,50.35,50.46,74583.0,47.6756,47.8555,47.6662,47.7703,74583.0
2018-12-21 11:55:00,50.46,50.49,50.31,50.37,43553.0,47.7703,47.7987,47.6283,47.6851,43553.0
2018-12-21 12:00:00,50.37,50.44,50.32,50.41,78860.0,47.6851,47.7514,47.6378,47.723,78860.0
2018-12-21 12:05:00,50.4,50.45,50.3,50.3,64476.0,47.7135,47.7608,47.6188,47.6188,64476.0
2018-12-21 12:10:00,50.31,50.31,50.15,50.22,223953.0,47.6283,47.6283,47.4768,47.5431,223953.0
2018-12-21 12:15:00,50.22,50.38,50.22,50.28,54586.0,47.5431,47.6946,47.5431,47.5999,54586.0
2018-12-21 12:20:00,50.28,50.32,50.15,50.25,61404.0,47.5999,47.6378,47.4768,47.5715,61404.0
2018-12-21 12:25:00,50.26,50.34,50.14,50.21,158997.0,47.581,47.6567,47.4674,47.5336,158997.0
2018-12-21 12:30:00,50.2,50.2,49.94,50.11,272069.0,47.5242,47.5242,47.278,47.439,272069.0
2018-12-21 12:35:00,50.11,50.29,50.11,50.23,71668.0,47.439,47.6094,47.439,47.5526,71668.0
2018-12-21 12:40:00,50.23,50.34,50.19,50.25,70613.0,47.5526,47.6567,47.5147,47.5715,70613.0
2018-12-21 12:45:00,50.24,50.32,50.1,50.11,92535.0,47.562,47.6378,47.4295,47.439,92535.0
2018-12-21 12:50:00,50.11,50.14,49.94,49.95,65124.0,47.439,47.4674,47.278,47.2875,65124.0
2018-12-21 12:55:00,49.95,50.02,49.81,49.88,114824.0,47.2875,47.3538,47.1549,47.2212,114824.0
2018-12-21 13:00:00,49.88,50.0,49.85,49.92,58842.0,47.2212,47.3348,47.1928,47.2591,58842.0
2018-12-21 13:05:00,49.92,50.01,49.85,49.97,43317.0,47.2591,47.3443,47.1928,47.3064,43317.0
2018-12-21 13:10:00,49.97,50.06,49.86,49.86,52987.0,47.3064,47.3916,47.2023,47.2023,52987.0
2018-12-21 13:15:00,49.87,49.93,49.78,49.83,51920.0,47.2117,47.2686,47.1265,47.1739,51920.0
2018-12-21 13:20:00,49.86,50.0,49.82,49.95,130057.0,47.2023,47.3348,47.1644,47.2875,130057.0
2018-12-21 13:25:00,49.95,50.01,49.82,49.87,71948.0,47.2875,47.3443,47.1644,47.2117,71948.0
2018-12-21 13:30:00,49.88,50.03,49.86,50.03,51139.0,47.2212,47.3632,47.2023,47.3632,51139.0
2018-12-21 13:35:00,50.02,50.06,49.92,50.02,38931.0,47.3538,47.3916,47.2591,47.3538,38931.0
2018-12-21 13:40:00,50.03,50.08,49.97,50.05,53267.0,47.3632,47.4106,47.3064,47.3822,53267.0
2018-12-21 13:45:00,50.03,50.03,49.91,49.94,34315.0,47.3632,47.3632,47.2496,47.278,34315.0
2018-12-21 13:50:00,49.93,49.98,49.76,49.81,40227.0,47.2686,47.3159,47.1076,47.1549,40227.0
2018-12-21 13:55:00,49.81,49.84,49.75,49.79,51965.0,47.1549,47.1833,47.0981,47.136,51965.0
2018-12-21 14:00:00,49.78,49.79,49.7,49.71,82690.0,47.1265,47.136,47.0508,47.0603,82690.0
2018-12-21 14:05:00,49.7,49.78,49.62,49.71,150909.0,47.0508,47.1265,46.9751,47.0603,150909.0
2018-12-21 14:10:00,49.71,49.75,49.58,49.68,96008.0,47.0603,47.0981,46.9372,47.0319,96008.0
2018-12-21 14:15:00,49.68,49.85,49.67,49.83,64740.0,47.0319,47.1928,47.0224,47.1739,64740.0
2018-12-21 14:20:00,49.83,49.92,49.81,49.85,59750.0,47.1739,47.2591,47.1549,47.1928,59750.0
2018-12-21 14:25:00,49.85,49.91,49.7,49.83,360640.0,47.1928,47.2496,47.0508,47.1739,360640.0
2018-12-21 14:30:00,49.84,49.92,49.8,49.81,57947.0,47.1833,47.2591,47.1455,47.1549,57947.0
2018-12-21 14:35:00,49.82,49.83,49.67,49.69,77567.0,47.1644,47.1739,47.0224,47.0413,77567.0
2018-12-21 14:40:00,49.69,49.73,49.64,49.72,92515.0,47.0413,47.0792,46.994,47.0697,92515.0
2018-12-21 14:45:00,49.73,49.76,49.67,49.71,90522.0,47.0792,47.1076,47.0224,47.0603,90522.0
2018-12-21 14:50:00,49.7,49.85,49.69,49.74,57195.0,47.0508,47.1928,47.0413,47.0887,57195.0
2018-12-21 14:55:00,49.75,49.8,49.7,49.75,77840.0,47.0981,47.1455,47.0508,47.0981,77840.0
2018-12-21 15:00:00,49.74,49.86,49.74,49.86,78860.0,47.0887,47.2023,47.0887,47.2023,78860.0
2018-12-21 15:05:00,49.87,49.87,49.76,49.83,67548.0,47.2117,47.2117,47.1076,47.1739,67548.0
2018-12-21 15:10:00,49.83,49.83,49.66,49.67,78860.0,47.1739,47.1739,47.0129,47.0224,78860.0
2018-12-21 15:15:00,49.67,49.73,49.52,49.55,135703.0,47.0224,47.0792,46.8804,46.9088,135703.0
2018-12-21 15:20:00,49.56,49.56,49.37,49.47,233970.0,46.9183,46.9183,46.7384,46.8331,233970.0
2018-12-21 15:25:00,49.46,49.47,49.33,49.35,124222.0,46.8236,46.8331,46.7005,46.7195,124222.0
2018-12-21 15:30:00,49.35,49.51,49.34,49.48,171291.0,46.7195,46.8709,46.71,46.8425,171291.0
2018-12-21 15:35:00,49.47,49.47,49.29,49.3,160387.0,46.8331,46.8331,46.6627,46.6721,160387.0
2018-12-21 15:40:00,49.3,49.47,49.29,49.43,206146.0,46.6721,46.8331,46.6627,46.7952,206146.0
2018-12-21 15:45:00,49.43,49.61,49.4,49.56,248949.0,46.7952,46.9656,46.7668,46.9183,248949.0
2018-12-21 15:50:00,49.55,49.64,49.44,49.52,349523.0,46.9088,46.994,46.8047,46.8804,349523.0
2018-12-21 15:55:00,49.52,49.52,49.38,49.45,661604.0,46.8804,46.8804,46.7479,46.8141,661604.0
2018-12-24 09:30:00,49.25,49.45,49.0,49.16,193796.0,46.6248,46.8141,46.3881,46.5396,193796.0
2018-12-24 09:35:00,49.13,49.13,48.82,48.86,74918.0,46.5112,46.5112,46.2177,46.2556,74918.0
2018-12-24 09:40:00,48.87,48.91,48.62,48.74,89361.0,46.2651,46.3029,46.0284,46.142,89361.0
2018-12-24 09:45:00,48.73,48.84,48.61,48.72,87509.0,46.1325,46.2367,46.0189,46.123,87509.0
2018-12-24 09:50:00,48.72,48.97,48.69,48.79,97550.0,46.123,46.3597,46.0946,46.1893,97550.0
2018-12-24 09:55:00,48.81,48.84,48.66,48.7,89610.0,46.2083,46.2367,46.0662,46.1041,89610.0
2018-12-24 10:00:00,48.68,48.75,48.56,48.74,97999.0,46.0852,46.1514,45.9716,46.142,97999.0
2018-12-24 10:05:00,48.73,48.82,48.3,48.4,193002.0,46.1325,46.2177,45.7254,45.8201,193002.0
2018-12-24 10:10:00,48.4,48.67,48.4,48.63,108539.0,45.8201,46.0757,45.8201,46.0378,108539.0
2018-12-24 10:15:00,48.63,48.64,48.36,48.48,73621.0,46.0378,46.0473,45.7822,45.8958,73621.0
2018-12-24 10:20:00,48.48,48.62,48.39,48.58,84769.0,45.8958,46.0284,45.8106,45.9905,84769.0
2018-12-24 10:25:00,48.58,48.71,48.49,48.62,82396.0,45.9905,46.1136,45.9053,46.0284,82396.0
2018-12-24 10:30:00,48.63,48.7,48.45,48.51,86922.0,46.0378,46.1041,45.8674,45.9242,86922.0
2018-12-24 10:35:00,48.51,48.81,48.45,48.8,99458.0,45.9242,46.2083,45.8674,46.1988,99458.0
2018-12-24 10:40:00,48.8,49.02,48.8,48.93,145005.0,46.1988,46.4071,46.1988,46.3219,145005.0
2018-12-24 10:45:00,48.94,48.97,48.78,48.89,87931.0,46.3313,46.3597,46.1798,46.284,87931.0
2018-12-24 10:50:00,48.89,48.9,48.76,48.8,71248.0,46.284,46.2935,46.1609,46.1988,71248.0
2018-12-24 10:55:00,48.8,48.92,48.78,48.91,59985.0,46.1988,46.3124,46.1798,46.3029,59985.0
2018-12-24 11:00:00,48.92,49.05,48.8,48.8,108555.0,46.3124,46.4355,46.1988,46.1988,108555.0
2018-12-24 11:05:00,48.81,48.93,48.76,48.91,99620.0,46.2083,46.3219,46.1609,46.3029,99620.0
2018-12-24 11:10:00,48.91,48.92,48.77,48.9,41965.0,46.3029,46.3124,46.1704,46.2935,41965.0
2018-12-24 11:15:00,48.9,48.91,48.76,48.87,60971.0,46.2935,46.3029,46.1609,46.2651,60971.0
2018-12-24 11:20:00,48.88,48.88,48.71,48.72,103622.0,46.2745,46.2745,46.1136,46.123,103622.0
2018-12-24 11:25:00,48.72,48.82,48.69,48.81,48921.0,46.123,46.2177,46.0946,46.2083,48921.0
2018-12-24 11:30:00,48.8,48.98,48.78,48.91,71771.0,46.1988,46.3692,46.1798,46.3029,71771.0
2018-12-24 11:35:00,48.91,48.91,48.8,48.89,43375.0,46.3029,46.3029,46.1988,46.284,43375.0
2018-12-24 11:40:00,48.91,49.01,48.83,48.86,58610.0,46.3029,46.3976,46.2272,46.2556,58610.0
2018-12-24 11:45:00,48.85,48.87,48.63,48.66,62564.0,46.2461,46.2651,46.0378,46.0662,62564.0
2018-12-24 11:50:00,48.65,48.74,48.56,48.73,104099.0,46.0568,46.142,45.9716,46.1325,104099.0
2018-12-24 11:55:00,48.72,48.83,48.67,48.69,84908.0,46.123,46.2272,46.0757,46.0946,84908.0
2018-12-24 12:00:00,48.7,48.85,48.67,48.77,75700.0,46.1041,46.2461,46.0757,46.1704,75700.0
2018-12-24 12:05:00,48.76,48.78,48.65,48.65,69685.0,46.1609,46.1798,46.0568,46.0568,69685.0
2018-12-24 12:10:00,48.65,48.68,48.52,48.6,96976.0,46.0568,46.0852,45.9337,46.0094,96976.0
2018-12-24 12:15:00,48.59,48.64,48.49,48.51,117382.0,46.0,46.0473,45.9053,45.9242,117382.0
2018-12-24 12:20:00,48.5,48.55,48.37,48.47,156752.0,45.9148,45.9621,45.7917,45.8864,156752.0
2018-12-24 12:25:00,48.47,48.64,48.38,48.44,113556.0,45.8864,46.0473,45.8012,45.858,113556.0
2018-12-24 12:30:00,48.44,48.51,48.29,48.39,124150.0,45.858,45.9242,45.716,45.8106,124150.0
2018-12-24 12:35:00,48.38,48.42,48.22,48.29,117241.0,45.8012,45.839,45.6497,45.716,117241.0
2018-12-24 12:40:00,48.28,48.34,48.19,48.3,160405.0,45.7065,45.7633,45.6213,45.7254,160405.0
2018-12-24 12:45:00,48.3,48.34,48.2,48.21,160520.0,45.7254,45.7633,45.6308,45.6402,160520.0
2018-12-24 12:50:00,48.2,48.22,48.06,48.11,232751.0,45.6308,45.6497,45.4982,45.5456,232751.0
2018-12-24 12:55:00,48.1,48.1,47.9,47.94,430600.0,45.5361,45.5361,45.3468,45.3846,430600.0
2018-12-26 09:30:00,48.4,48.58,48.34,48.39,144708.0,45.8201,45.9905,45.7633,45.8106,144708.0
2018-12-26 09:35:00,48.41,48.51,48.29,48.47,126516.0,45.8296,45.9242,45.716,45.8864,126516.0
2018-12-26 09:40:00,48.5,48.56,48.36,48.46,81254.0,45.9148,45.9716,45.7822,45.8769,81254.0
2018-12-26 09:45:00,48.47,48.59,48.36,48.55,82001.0,45.8864,46.0,45.7822,45.9621,82001.0
2018-12-26 09:50:00,48.54,48.59,48.43,48.54,61081.0,45.9526,46.0,45.8485,45.9526,61081.0
2018-12-26 09:55:00,48.55,48.55,48.39,48.41,55430.0,45.9621,45.9621,45.8106,45.8296,55430.0
2018-12-26 10:00:00,48.41,48.56,48.35,48.37,105479.0,45.8296,45.9716,45.7728,45.7917,105479.0
2018-12-26 10:05:00,48.35,48.38,48.26,48.35,111678.0,45.7728,45.8012,45.6876,45.7728,111678.0
2018-12-26 10:10:00,48.36,48.37,48.12,48.22,110890.0,45.7822,45.7917,45.555,45.6497,110890.0
2018-12-26 10:15:00,48.22,48.3,48.12,48.16,57974.0,45.6497,45.7254,45.555,45.5929,57974.0
2018-12-26 10:20:00,48.16,48.5,48.16,48.5,79285.0,45.5929,45.9148,45.5929,45.9148,79285.0
2018-12-26 10:25:00,48.51,48.63,48.49,48.55,43595.0,45.9242,46.0378,45.9053,45.9621,43595.0
2018-12-26 10:30:00,48.54,48.63,48.44,48.46,49546.0,45.9526,46.0378,45.858,45.8769,49546.0
2018-12-26 10:35:00,48.46,48.46,48.22,48.22,61957.0,45.8769,45.8769,45.6497,45.6497,61957.0
2018-12-26 10:40:00,48.22,48.26,48.14,48.22,38280.0,45.6497,45.6876,45.574,45.6497,38280.0
2018-12-26 10:45:00,48.24,48.3,48.16,48.22,66469.0,45.6686,45.7254,45.5929,45.6497,66469.0
2018-12-26 10:50:00,48.23,48.29,47.99,48.02,76511.0,45.6592,45.716,45.432,45.4604,76511.0
2018-12-26 10:55:00,48.02,48.09,47.93,47.98,75272.0,45.4604,45.5266,45.3752,45.4225,75272.0
2018-12-26 11:00:00,47.99,48.11,47.97,48.07,92268.0,45.432,45.5456,45.413,45.5077,92268.0
2018-12-26 11:05:00,48.07,48.14,47.9,47.97,58690.0,45.5077,45.574,45.3468,45.413,58690.0
2018-12-26 11:10:00,47.97,48.02,47.91,47.95,86475.0,45.413,45.4604,45.3562,45.3941,86475.0
2018-12-26 11:15:00,47.94,48.12,47.94,48.1,94475.0,45.3846,45.555,45.3846,45.5361,94475.0
2018-12-26 11:20:00,48.09,48.14,48.07,48.12,37286.0,45.5266,45.574,45.5077,45.555,37286.0
2018-12-26 11:25:00,48.11,48.28,48.09,48.24,46781.0,45.5456,45.7065,45.5266,45.6686,46781.0
2018-12-26 11:30:00,48.24,48.24,48.13,48.18,65894.0,45.6686,45.6686,45.5645,45.6118,65894.0
2018-12-26 11:35:00,48.18,48.25,48.11,48.22,66207.0,45.6118,45.6781,45.5456,45.6497,66207.0
2018-12-26 11:40:00,48.23,48.42,48.23,48.4,91272.0,45.6592,45.839,45.6592,45.8201,91272.0
2018-12-26 11:45:00,48.39,48.43,48.36,48.39,49501.0,45.8106,45.8485,45.7822,45.8106,49501.0
2018-12-26 11:50:00,48.38,48.41,48.3,48.38,44923.0,45.8012,45.8296,45.7254,45.8012,44923.0
2018-12-26 11:55:00,48.38,48.5,48.38,48.49,45099.0,45.8012,45.9148,45.8012,45.9053,45099.0
2018-12-26 12:00:00,48.5,48.58,48.47,48.57,65889.0,45.9148,45.9905,45.8864,45.981,65889.0
2018-12-26 12:05:00,48.58,48.66,48.56,48.65,66511.0,45.9905,46.0662,45.9716,46.0568,66511.0
2018-12-26 12:10:00,48.65,48.76,48.61,48.72,57177.0,46.0568,46.1609,46.0189,46.123,57177.0
2018-12-26 12:15:00,48.7,48.72,48.59,48.65,83341.0,46.1041,46.123,46.0,46.0568,83341.0
2018-12-26 12:20:00,48.65,48.74,48.57,48.69,48456.0,46.0568,46.142,45.981,46.0946,48456.0
2018-12-26 12:25:00,48.67,48.73,48.62,48.63,47276.0,46.0757,46.1325,46.0284,46.0378,47276.0
2018-12-26 12:30:00,48.64,48.75,48.6,48.7,32611.0,46.0473,46.1514,46.0094,46.1041,32611.0
2018-12-26 12:35:00,48.7,48.8,48.67,48.77,37182.0,46.1041,46.1988,46.0757,46.1704,37182.0
2018-12-26 12:40:00,48.77,48.92,48.77,48.89,55619.0,46.1704,46.3124,46.1704,46.284,55619.0
2018-12-26 12:45:00,48.89,48.94,48.79,48.81,51472.0,46.284,46.3313,46.1893,46.2083,51472.0
2018-12-26 12:50:00,48.82,48.9,48.81,48.87,43518.0,46.2177,46.2935,46.2083,46.2651,43518.0
2018-12-26 12:55:00,48.87,48.94,48.86,48.88,34259.0,46.2651,46.3313,46.2556,46.2745,34259.0
2018-12-26 13:00:00,48.88,48.91,48.75,48.76,64035.0,46.2745,46.3029,46.1514,46.1609,64035.0
2018-12-26 13:05:00,48.75,48.78,48.71,48.77,51917.0,46.1514,46.1798,46.1136,46.1704,51917.0
2018-12-26 13:10:00,48.77,48.83,48.7,48.75,57009.0,46.1704,46.2272,46.1041,46.1514,57009.0
2018-12-26 13:15:00,48.74,48.74,48.64,48.65,56852.0,46.142,46.142,46.0473,46.0568,56852.0
2018-12-26 13:20:00,48.65,48.74,48.63,48.69,32350.0,46.0568,46.142,46.0378,46.0946,32350.0
2018-12-26 13:25:00,48.68,48.78,48.66,48.7,48392.0,46.0852,46.1798,46.0662,46.1041,48392.0
2018-12-26 13:30:00,48.71,48.82,48.7,48.81,56300.0,46.1136,46.2177,46.1041,46.2083,56300.0
2018-12-26 13:35:00,48.81,48.85,48.76,48.84,30244.0,46.2083,46.2461,46.1609,46.2367,30244.0
2018-12-26 13:40:00,48.85,48.92,48.85,48.91,31934.0,46.2461,46.3124,46.2461,46.3029,31934.0
2018-12-26 13:45:00,48.92,48.99,48.92,48.95,33858.0,46.3124,46.3787,46.3124,46.3408,33858.0
2018-12-26 13:50:00,48.95,49.21,48.94,49.2,58760.0,46.3408,46.5869,46.3313,46.5775,58760.0
2018-12-26 13:55:00,49.19,49.22,49.16,49.19,52691.0,46.568,46.5964,46.5396,46.568,52691.0
2018-12-26 14:00:00,49.2,49.25,49.16,49.18,40043.0,46.5775,46.6248,46.5396,46.5585,40043.0
2018-12-26 14:05:00,49.18,49.23,49.14,49.23,50565.0,46.5585,46.6059,46.5207,46.6059,50565.0
2018-12-26 14:10:00,49.23,49.33,49.22,49.28,60069.0,46.6059,46.7005,46.5964,46.6532,60069.0
2018-12-26 14:15:00,49.29,49.38,49.17,49.19,128658.0,46.6627,46.7479,46.5491,46.568,128658.0
2018-12-26 14:20:00,49.2,49.23,49.07,49.11,46312.0,46.5775,46.6059,46.4544,46.4923,46312.0
2018-12-26 14:25:00,49.11,49.14,49.01,49.11,31574.0,46.4923,46.5207,46.3976,46.4923,31574.0
2018-12-26 14:30:00,49.12,49.3,49.11,49.28,43867.0,46.5017,46.6721,46.4923,46.6532,43867.0
2018-12-26 14:35:00,49.29,49.35,49.26,49.34,54872.0,46.6627,46.7195,46.6343,46.71,54872.0
2018-12-26 14:40:00,49.35,49.42,49.3,49.41,67780.0,46.7195,46.7857,46.6721,46.7763,67780.0
2018-12-26 14:45:00,49.41,49.45,49.37,49.44,84639.0,46.7763,46.8141,46.7384,46.8047,84639.0
2018-12-26 14:50:00,49.43,49.56,49.42,49.54,92569.0,46.7952,46.9183,46.7857,46.8993,92569.0
2018-12-26 14:55:00,49.55,49.64,49.49,49.62,79395.0,46.9088,46.994,46.852,46.9751,79395.0
2018-12-26 15:00:00,49.62,49.64,49.54,49.57,52230.0,46.9751,46.994,46.8993,46.9277,52230.0
2018-12-26 15:05:00,49.58,49.74,49.56,49.68,91928.0,46.9372,47.0887,46.9183,47.0319,91928.0
2018-12-26 15:10:00,49.68,49.8,49.68,49.77,51287.0,47.0319,47.1455,47.0319,47.1171,51287.0
2018-12-26 15:15:00,49.77,49.85,49.75,49.8,92462.0,47.1171,47.1928,47.0981,47.1455,92462.0
2018-12-26 15:20:00,49.8,49.96,49.8,49.94,102301.0,47.1455,47.297,47.1455,47.278,102301.0
2018-12-26 15:25:00,49.94,50.06,49.93,50.05,107856.0,47.278,47.3916,47.2686,47.3822,107856.0
2018-12-26 15:30:00,50.05,50.15,50.03,50.11,94045.0,47.3822,47.4768,47.3632,47.439,94045.0
2018-12-26 15:35:00,50.11,50.21,50.09,50.18,152594.0,47.439,47.5336,47.42,47.5052,152594.0
2018-12-26 15:40:00,50.18,50.33,50.12,50.25,139996.0,47.5052,47.6472,47.4484,47.5715,139996.0
2018-12-26 15:45:00,50.32,50.37,50.22,50.29,150445.0,47.6378,47.6851,47.5431,47.6094,150445.0
2018-12-26 15:50:00,50.29,50.45,50.26,50.43,199372.0,47.6094,47.7608,47.581,47.7419,199372.0
2018-12-26 15:55:00,50.44,50.46,50.29,50.42,477816.0,47.7514,47.7703,47.6094,47.7324,477816.0
2018-12-27 09:30:00,50.03,50.1,49.75,49.87,140115.0,47.3632,47.4295,47.0981,47.2117,140115.0
2018-12-27 09:35:00,49.86,49.92,49.69,49.77,69976.0,47.2023,47.2591,47.0413,47.1171,69976.0
2018-12-27 09:40:00,49.79,49.86,49.38,49.45,73949.0,47.136,47.2023,46.7479,46.8141,73949.0
2018-12-27 09:45:00,49.44,49.52,49.24,49.32,56190.0,46.8047,46.8804,46.6153,46.6911,56190.0
2018-12-27 09:50:00,49.31,49.31,49.08,49.15,134276.0,46.6816,46.6816,46.4639,46.5301,134276.0
2018-12-27 09:55:00,49.15,49.3,49.01,49.19,262914.0,46.5301,46.6721,46.3976,46.568,262914.0
2018-12-27 10:00:00,49.19,49.44,49.15,49.44,90333.0,46.568,46.8047,46.5301,46.8047,90333.0
2018-12-27 10:05:00,49.44,49.52,49.23,49.24,69935.0,46.8047,46.8804,46.6059,46.6153,69935.0
2018-12-27 10:10:00,49.26,49.49,49.25,49.49,37856.0,46.6343,46.852,46.6248,46.852,37856.0
2018-12-27 10:15:00,49.48,49.61,49.44,49.45,80001.0,46.8425,46.9656,46.8047,46.8141,80001.0
2018-12-27 10:20:00,49.44,49.53,49.29,49.33,114997.0,46.8047,46.8899,46.6627,46.7005,114997.0
2018-12-27 10:25:00,49.34,49.37,49.28,49.28,33735.0,46.71,46.7384,46.6532,46.6532,33735.0
2018-12-27 10:30:00,49.29,49.49,49.17,49.48,50198.0,46.6627,46.852,46.5491,46.8425,50198.0
2018-12-27 10:35:00,49.49,49.53,49.31,49.31,41625.0,46.852,46.8899,46.6816,46.6816,41625.0
2018-12-27 10:40:00,49.31,49.52,49.22,49.52,44047.0,46.6816,46.8804,46.5964,46.8804,44047.0
2018-12-27 10:45:00,49.51,49.57,49.42,49.51,39332.0,46.8709,46.9277,46.7857,46.8709,39332.0
2018-12-27 10:50:00,49.5,49.51,49.3,49.3,47038.0,46.8615,46.8709,46.6721,46.6721,47038.0
2018-12-27 10:55:00,49.29,49.33,49.2,49.26,33764.0,46.6627,46.7005,46.5775,46.6343,33764.0
2018-12-27 11:00:00,49.25,49.36,49.23,49.31,27992.0,46.6248,46.7289,46.6059,46.6816,27992.0
2018-12-27 11:05:00,49.31,49.37,49.21,49.32,46462.0,46.6816,46.7384,46.5869,46.6911,46462.0
2018-12-27 11:10:00,49.31,49.33,49.18,49.21,28721.0,46.6816,46.7005,46.5585,46.5869,28721.0
2018-12-27 11:15:00,49.22,49.35,49.19,49.34,17978.0,46.5964,46.7195,46.568,46.71,17978.0
2018-12-27 11:20:00,49.3,49.33,49.2,49.33,34848.0,46.6721,46.7005,46.5775,46.7005,34848.0
2018-12-27 11:25:00,49.33,49.51,49.32,49.49,55621.0,46.7005,46.8709,46.6911,46.852,55621.0
2018-12-27 11:30:00,49.5,49.74,49.5,49.66,49591.0,46.8615,47.0887,46.8615,47.0129,49591.0
2018-12-27 11:35:00,49.65,49.68,49.58,49.62,33322.0,47.0035,47.0319,46.9372,46.9751,33322.0
2018-12-27 11:40:00,49.6,49.6,49.41,49.41,144042.0,46.9561,46.9561,46.7763,46.7763,144042.0
2018-12-27 11:45:00,49.4,49.42,49.31,49.32,25185.0,46.7668,46.7857,46.6816,46.6911,25185.0
2018-12-27 11:50:00,49.33,49.45,49.32,49.4,42885.0,46.7005,46.8141,46.6911,46.7668,42885.0
2018-12-27 11:55:00,49.41,49.5,49.35,49.45,23251.0,46.7763,46.8615,46.7195,46.8141,23251.0
2018-12-27 12:00:00,49.44,49.45,49.33,49.33,28049.0,46.8047,46.8141,46.7005,46.7005,28049.0
2018-12-27 12:05:00,49.33,49.39,49.31,49.37,32490.0,46.7005,46.7573,46.6816,46.7384,32490.0
2018-12-27 12:10:00,49.38,49.41,49.34,49.37,32299.0,46.7479,46.7763,46.71,46.7384,32299.0
2018-12-27 12:15:00,49.38,49.55,49.38,49.53,42828.0,46.7479,46.9088,46.7479,46.8899,42828.0
2018-12-27 12:20:00,49.52,49.56,49.46,49.5,49514.0,46.8804,46.9183,46.8236,46.8615,49514.0
2018-12-27 12:25:00,49.49,49.51,49.2,49.29,81141.0,46.852,46.8709,46.5775,46.6627,81141.0
2018-12-27 12:30:00,49.28,49.35,49.22,49.35,78639.0,46.6532,46.7195,46.5964,46.7195,78639.0
2018-12-27 12:35:00,49.35,49.42,49.29,49.37,70879.0,46.7195,46.7857,46.6627,46.7384,70879.0
2018-12-27 12:40:00,49.36,49.4,49.28,49.35,58224.0,46.7289,46.7668,46.6532,46.7195,58224.0
2018-12-27 12:45:00,49.35,49.37,49.22,49.27,173295.0,46.7195,46.7384,46.5964,46.6437,173295.0
2018-12-27 12:50:00,49.26,49.28,49.17,49.24,102213.0,46.6343,46.6532,46.5491,46.6153,102213.0
2018-12-27 12:55:00,49.24,49.24,49.13,49.19,53947.0,46.6153,46.6153,46.5112,46.568,53947.0
2018-12-27 13:00:00,49.18,49.28,49.16,49.24,47297.0,46.5585,46.6532,46.5396,46.6153,47297.0
2018-12-27 13:05:00,49.24,49.3,49.21,49.24,57007.0,46.6153,46.6721,46.5869,46.6153,57007.0
2018-12-27 13:10:00,49.24,49.27,49.12,49.18,26463.0,46.6153,46.6437,46.5017,46.5585,26463.0
2018-12-27 13:15:00,49.18,49.21,49.09,49.11,38631.0,46.5585,46.5869,46.4733,46.4923,38631.0
2018-12-27 13:20:00,49.11,49.11,49.02,49.03,29753.0,46.4923,46.4923,46.4071,46.4165,29753.0
2018-12-27 13:25:00,49.03,49.07,48.88,48.9,65598.0,46.4165,46.4544,46.2745,46.2935,65598.0
2018-12-27 13:30:00,48.89,49.07,48.88,49.03,32278.0,46.284,46.4544,46.2745,46.4165,32278.0
2018-12-27 13:35:00,49.02,49.03,48.89,48.9,22782.0,46.4071,46.4165,46.284,46.2935,22782.0
2018-12-27 13:40:00,48.9,48.99,48.89,48.96,25919.0,46.2935,46.3787,46.284,46.3503,25919.0
2018-12-27 13:45:00,48.95,48.97,48.78,48.84,70549.0,46.3408,46.3597,46.1798,46.2367,70549.0
2018-12-27 13:50:00,48.83,48.85,48.71,48.73,52537.0,46.2272,46.2461,46.1136,46.1325,52537.0
2018-12-27 13:55:00,48.74,48.79,48.7,48.74,56206.0,46.142,46.1893,46.1041,46.142,56206.0
2018-12-27 14:00:00,48.73,48.8,48.66,48.79,56307.0,46.1325,46.1988,46.0662,46.1893,56307.0
2018-12-27 14:05:00,48.78,48.81,48.63,48.64,53610.0,46.1798,46.2083,46.0378,46.0473,53610.0
2018-12-27 14:10:00,48.63,48.64,48.48,48.49,150329.0,46.0378,46.0473,45.8958,45.9053,150329.0
2018-12-27 14:15:00,48.49,48.49,48.32,48.39,275974.0,45.9053,45.9053,45.7444,45.8106,275974.0
2018-12-27 14:20:00,48.38,48.52,48.36,48.49,177167.0,45.8012,45.9337,45.7822,45.9053,177167.0
2018-12-27 14:25:00,48.48,48.56,48.4,48.56,47824.0,45.8958,45.9716,45.8201,45.9716,47824.0
2018-12-27 14:30:00,48.55,48.63,48.51,48.62,38439.0,45.9621,46.0378,45.9242,46.0284,38439.0
2018-12-27 14:35:00,48.61,48.77,48.61,48.76,49143.0,46.0189,46.1704,46.0189,46.1609,49143.0
2018-12-27 14:40:00,48.76,49.02,48.75,49.01,66927.0,46.1609,46.4071,46.1514,46.3976,66927.0
2018-12-27 14:45:00,49.02,49.06,48.92,49.03,79835.0,46.4071,46.4449,46.3124,46.4165,79835.0
2018-12-27 14:50:00,49.02,49.17,48.92,49.06,50300.0,46.4071,46.5491,46.3124,46.4449,50300.0
2018-12-27 14:55:00,49.06,49.07,48.97,49.06,33273.0,46.4449,46.4544,46.3597,46.4449,33273.0
2018-12-27 15:00:00,49.06,49.07,48.89,49.02,44378.0,46.4449,46.4544,46.284,46.4071,44378.0
2018-12-27 15:05:00,49.02,49.09,48.91,49.04,42051.0,46.4071,46.4733,46.3029,46.426,42051.0
2018-12-27 15:10:00,49.04,49.25,48.96,49.23,70078.0,46.426,46.6248,46.3503,46.6059,70078.0
2018-12-27 15:15:00,49.23,49.28,49.18,49.25,33768.0,46.6059,46.6532,46.5585,46.6248,33768.0
2018-12-27 15:20:00,49.26,49.55,49.25,49.54,87356.0,46.6343,46.9088,46.6248,46.8993,87356.0
2018-12-27 15:25:00,49.54,49.73,49.5,49.68,86446.0,46.8993,47.0792,46.8615,47.0319,86446.0
2018-12-27 15:30:00,49.68,49.79,49.59,49.77,119599.0,47.0319,47.136,46.9467,47.1171,119599.0
2018-12-27 15:35:00,49.79,50.01,49.78,49.96,122196.0,47.136,47.3443,47.1265,47.297,122196.0
2018-12-27 15:40:00,49.96,50.3,49.92,50.26,240522.0,47.297,47.6188,47.2591,47.581,240522.0
2018-12-27 15:45:00,50.27,50.3,50.02,50.16,149401.0,47.5904,47.6188,47.3538,47.4863,149401.0
2018-12-27 15:50:00,50.16,50.18,49.95,50.01,128940.0,47.4863,47.5052,47.2875,47.3443,128940.0
2018-12-27 15:55:00,50.01,50.49,50.01,50.49,425407.0,47.3443,47.7987,47.3443,47.7987,425407.0
2018-12-28 09:30:00,50.53,51.1,50.53,50.59,186607.0,47.8366,48.3762,47.8366,47.8934,186607.0
2018-12-28 09:35:00,50.54,50.63,50.41,50.55,73307.0,47.846,47.9312,47.723,47.8555,73307.0
2018-12-28 09:40:00,50.52,50.67,50.47,50.63,80939.0,47.8271,47.9691,47.7798,47.9312,80939.0
2018-12-28 09:45:00,50.65,50.78,50.6,50.61,76889.0,47.9502,48.0732,47.9028,47.9123,76889.0
2018-12-28 09:50:00,50.6,50.73,50.53,50.64,57176.0,47.9028,48.0259,47.8366,47.9407,57176.0
2018-12-28 09:55:00,50.64,50.7,50.46,50.58,61716.0,47.9407,47.9975,47.7703,47.8839,61716.0
2018-12-28 10:00:00,50.57,50.67,50.33,50.33,71518.0,47.8744,47.9691,47.6472,47.6472,71518.0
2018-12-28 10:05:00,50.33,50.45,50.33,50.34,76868.0,47.6472,47.7608,47.6472,47.6567,76868.0
2018-12-28 10:10:00,50.35,50.37,50.24,50.32,80807.0,47.6662,47.6851,47.562,47.6378,80807.0
2018-12-28 10:15:00,50.32,50.42,50.24,50.27,66227.0,47.6378,47.7324,47.562,47.5904,66227.0
2018-12-28 10:20:00,50.26,50.3,49.98,49.99,63942.0,47.581,47.6188,47.3159,47.3254,63942.0
2018-12-28 10:25:00,49.99,50.05,49.93,49.94,62586.0,47.3254,47.3822,47.2686,47.278,62586.0
2018-12-28 10:30:00,49.94,50.03,49.88,49.88,128171.0,47.278,47.3632,47.2212,47.2212,128171.0
2018-12-28 10:35:00,49.88,49.89,49.74,49.85,45383.0,47.2212,47.2307,47.0887,47.1928,45383.0
2018-12-28 10:40:00,49.85,49.94,49.8,49.8,33420.0,47.1928,47.278,47.1455,47.1455,33420.0
2018-12-28 10:45:00,49.8,49.98,49.79,49.96,59446.0,47.1455,47.3159,47.136,47.297,59446.0
2018-12-28 10:50:00,49.97,50.1,49.95,49.97,79530.0,47.3064,47.4295,47.2875,47.3064,79530.0
2018-12-28 10:55:00,49.98,50.0,49.82,49.82,67946.0,47.3159,47.3348,47.1644,47.1644,67946.0
2018-12-28 11:00:00,49.82,49.88,49.76,49.77,52273.0,47.1644,47.2212,47.1076,47.1171,52273.0
2018-12-28 11:05:00,49.77,49.91,49.71,49.89,33747.0,47.1171,47.2496,47.0603,47.2307,33747.0
2018-12-28 11:10:00,49.87,50.03,49.87,49.98,67794.0,47.2117,47.3632,47.2117,47.3159,67794.0
2018-12-28 11:15:00,49.98,50.15,49.92,50.01,121083.0,47.3159,47.4768,47.2591,47.3443,121083.0
2018-12-28 11:20:00,50.0,50.11,49.96,50.01,43549.0,47.3348,47.439,47.297,47.3443,43549.0
2018-12-28 11:25:00,50.01,50.1,49.95,50.09,33025.0,47.3443,47.4295,47.2875,47.42,33025.0
2018-12-28 11:30:00,50.09,50.18,50.05,50.08,99290.0,47.42,47.5052,47.3822,47.4106,99290.0
2018-12-28 11:35:00,50.09,50.31,50.09,50.27,81832.0,47.42,47.6283,47.42,47.5904,81832.0
2018-12-28 11:40:00,50.26,50.29,50.13,50.14,31747.0,47.581,47.6094,47.4579,47.4674,31747.0
2018-12-28 11:45:00,50.12,50.13,50.01,50.09,34281.0,47.4484,47.4579,47.3443,47.42,34281.0
2018-12-28 11:50:00,50.09,50.19,50.06,50.16,30133.0,47.42,47.5147,47.3916,47.4863,30133.0
2018-12-28 11:55:00,50.16,50.22,50.13,50.17,40238.0,47.4863,47.5431,47.4579,47.4958,40238.0
2018-12-28 12:00:00,50.17,50.28,50.13,50.28,55708.0,47.4958,47.5999,47.4579,47.5999,55708.0
2018-12-28 12:05:00,50.28,50.36,50.26,50.35,41823.0,47.5999,47.6756,47.581,47.6662,41823.0
2018-12-28 12:10:00,50.36,50.41,50.32,50.4,60116.0,47.6756,47.723,47.6378,47.7135,60116.0
2018-12-28 12:15:00,50.4,50.4,50.18,50.22,41287.0,47.7135,47.7135,47.5052,47.5431,41287.0
2018-12-28 12:20:00,50.21,50.29,50.19,50.27,38465.0,47.5336,47.6094,47.5147,47.5904,38465.0
2018-12-28 12:25:00,50.26,50.28,50.12,50.2,50323.0,47.581,47.5999,47.4484,47.5242,50323.0
2018-12-28 12:30:00,50.21,50.27,50.18,50.2,30036.0,47.5336,47.5904,47.5052,47.5242,30036.0
2018-12-28 12:35:00,50.19,50.26,50.17,50.26,30923.0,47.5147,47.581,47.4958,47.581,30923.0
2018-12-28 12:40:00,50.27,50.31,50.24,50.28,22093.0,47.5904,47.6283,47.562,47.5999,22093.0
2018-12-28 12:45:00,50.26,50.31,50.21,50.23,19688.0,47.581,47.6283,47.5336,47.5526,19688.0
2018-12-28 12:50:00,50.24,50.35,50.21,50.32,26204.0,47.562,47.6662,47.5336,47.6378,26204.0
2018-12-28 12:55:00,50.31,50.33,50.2,50.22,25099.0,47.6283,47.6472,47.5242,47.5431,25099.0
2018-12-28 13:00:00,50.22,50.29,50.21,50.24,36020.0,47.5431,47.6094,47.5336,47.562,36020.0
2018-12-28 13:05:00,50.23,50.33,50.15,50.32,33153.0,47.5526,47.6472,47.4768,47.6378,33153.0
2018-12-28 13:10:00,50.31,50.32,50.23,50.25,33146.0,47.6283,47.6378,47.5526,47.5715,33146.0
2018-12-28 13:15:00,50.26,50.31,50.17,50.18,26431.0,47.581,47.6283,47.4958,47.5052,26431.0
2018-12-28 13:20:00,50.18,50.18,50.07,50.07,24235.0,47.5052,47.5052,47.4011,47.4011,24235.0
2018-12-28 13:25:00,50.07,50.13,50.05,50.06,30339.0,47.4011,47.4579,47.3822,47.3916,30339.0
2018-12-28 13:30:00,50.06,50.09,49.93,49.98,40631.0,47.3916,47.42,47.2686,47.3159,40631.0
2018-12-28 13:35:00,49.98,50.02,49.94,50.01,48765.0,47.3159,47.3538,47.278,47.3443,48765.0
2018-12-28 13:40:00,50.01,50.03,49.96,49.96,28319.0,47.3443,47.3632,47.297,47.297,28319.0
2018-12-28 13:45:00,49.96,50.12,49.96,50.08,26342.0,47.297,47.4484,47.297,47.4106,26342.0
2018-12-28 13:50:00,50.08,50.18,50.04,50.06,34090.0,47.4106,47.5052,47.3727,47.3916,34090.0
2018-12-28 13:55:00,50.05,50.13,50.05,50.1,20155.0,47.3822,47.4579,47.3822,47.4295,20155.0
2018-12-28 14:00:00,50.11,50.22,50.11,50.21,39309.0,47.439,47.5431,47.439,47.5336,39309.0
2018-12-28 14:05:00,50.22,50.43,50.22,50.42,35889.0,47.5431,47.7419,47.5431,47.7324,35889.0
2018-12-28 14:10:00,50.42,50.48,50.37,50.43,42208.0,47.7324,47.7892,47.6851,47.7419,42208.0
2018-12-28 14:15:00,50.43,50.53,50.42,50.46,94698.0,47.7419,47.8366,47.7324,47.7703,94698.0
2018-12-28 14:20:00,50.46,50.53,50.34,50.4,63659.0,47.7703,47.8366,47.6567,47.7135,63659.0
2018-12-28 14:25:00,50.39,50.41,50.33,50.34,50584.0,47.704,47.723,47.6472,47.6567,50584.0
2018-12-28 14:30:00,50.34,50.42,50.31,50.42,50374.0,47.6567,47.7324,47.6283,47.7324,50374.0
2018-12-28 14:35:00,50.42,50.61,50.4,50.61,51037.0,47.7324,47.9123,47.7135,47.9123,51037.0
2018-12-28 14:40:00,50.61,50.69,50.57,50.66,75627.0,47.9123,47.988,47.8744,47.9596,75627.0
2018-12-28 14:45:00,50.66,50.74,50.58,50.7,49614.0,47.9596,48.0354,47.8839,47.9975,49614.0
2018-12-28 14:50:00,50.69,50.76,50.66,50.71,59423.0,47.988,48.0543,47.9596,48.007,59423.0
2018-12-28 14:55:00,50.71,50.77,50.63,50.72,69969.0,48.007,48.0638,47.9312,48.0164,69969.0
2018-12-28 15:00:00,50.73,50.75,50.62,50.63,60343.0,48.0259,48.0448,47.9218,47.9312,60343.0
2018-12-28 15:05:00,50.63,50.63,50.36,50.43,103636.0,47.9312,47.9312,47.6756,47.7419,103636.0
2018-12-28 15:10:00,50.42,50.44,50.25,50.42,62367.0,47.7324,47.7514,47.5715,47.7324,62367.0
2018-12-28 15:15:00,50.45,50.45,50.31,50.32,70585.0,47.7608,47.7608,47.6283,47.6378,70585.0
2018-12-28 15:20:00,50.32,50.33,50.19,50.27,61578.0,47.6378,47.6472,47.5147,47.5904,61578.0
2018-12-28 15:25:00,50.26,50.28,50.02,50.1,83434.0,47.581,47.5999,47.3538,47.4295,83434.0
2018-12-28 15:30:00,50.09,50.14,49.96,50.11,104552.0,47.42,47.4674,47.297,47.439,104552.0
2018-12-28 15:35:00,50.11,50.15,49.92,49.93,109470.0,47.439,47.4768,47.2591,47.2686,109470.0
2018-12-28 15:40:00,49.92,50.08,49.91,49.93,117837.0,47.2591,47.4106,47.2496,47.2686,117837.0
2018-12-28 15:45:00,49.94,50.15,49.93,50.14,129467.0,47.278,47.4768,47.2686,47.4674,129467.0
2018-12-28 15:50:00,50.13,50.17,50.0,50.01,136665.0,47.4579,47.4958,47.3348,47.3443,136665.0
2018-12-28 15:55:00,50.02,50.25,50.01,50.17,337131.0,47.3538,47.5715,47.3443,47.4958,337131.0
2018-12-31 09:30:00,50.29,50.57,50.28,50.54,117562.0,47.6094,47.8744,47.5999,47.846,117562.0
2018-12-31 09:35:00,50.59,50.63,50.49,50.57,60503.0,47.8934,47.9312,47.7987,47.8744,60503.0
2018-12-31 09:40:00,50.58,50.62,50.44,50.56,35927.0,47.8839,47.9218,47.7514,47.865,35927.0
2018-12-31 09:45:00,50.57,50.64,50.56,50.64,64773.0,47.8744,47.9407,47.865,47.9407,64773.0
2018-12-31 09:50:00,50.63,50.66,50.48,50.53,46334.0,47.9312,47.9596,47.7892,47.8366,46334.0
2018-12-31 09:55:00,50.53,50.58,50.43,50.48,34960.0,47.8366,47.8839,47.7419,47.7892,34960.0
2018-12-31 10:00:00,50.48,50.59,50.48,50.49,51347.0,47.7892,47.8934,47.7892,47.7987,51347.0
2018-12-31 10:05:00,50.48,50.51,50.37,50.37,39172.0,47.7892,47.8176,47.6851,47.6851,39172.0
2018-12-31 10:10:00,50.37,50.44,50.32,50.34,39713.0,47.6851,47.7514,47.6378,47.6567,39713.0
2018-12-31 10:15:00,50.33,50.39,50.29,50.36,52346.0,47.6472,47.704,47.6094,47.6756,52346.0
2018-12-31 10:20:00,50.36,50.37,50.25,50.26,60348.0,47.6756,47.6851,47.5715,47.581,60348.0
2018-12-31 10:25:00,50.26,50.3,50.24,50.27,30259.0,47.581,47.6188,47.562,47.5904,30259.0
2018-12-31 10:30:00,50.27,50.29,50.2,50.25,35012.0,47.5904,47.6094,47.5242,47.5715,35012.0
2018-12-31 10:35:00,50.24,50.3,50.15,50.19,68363.0,47.562,47.6188,47.4768,47.5147,68363.0
2018-12-31 10:40:00,50.19,50.33,50.18,50.33,75772.0,47.5147,47.6472,47.5052,47.6472,75772.0
2018-12-31 10:45:00,50.34,50.4,50.26,50.26,39143.0,47.6567,47.7135,47.581,47.581,39143.0
2018-12-31 10:50:00,50.27,50.32,50.22,50.28,47776.0,47.5904,47.6378,47.5431,47.5999,47776.0
2018-12-31 10:55:00,50.28,50.36,50.27,50.34,54671.0,47.5999,47.6756,47.5904,47.6567,54671.0
2018-12-31 11:00:00,50.36,50.4,50.28,50.4,39598.0,47.6756,47.7135,47.5999,47.7135,39598.0
2018-12-31 11:05:00,50.4,50.4,50.36,50.37,30043.0,47.7135,47.7135,47.6756,47.6851,30043.0
2018-12-31 11:10:00,50.37,50.37,50.23,50.29,66923.0,47.6851,47.6851,47.5526,47.6094,66923.0
2018-12-31 11:15:00,50.28,50.31,50.23,50.25,50949.0,47.5999,47.6283,47.5526,47.5715,50949.0
2018-12-31 11:20:00,50.25,50.26,50.07,50.09,44936.0,47.5715,47.581,47.4011,47.42,44936.0
2018-12-31 11:25:00,50.09,50.22,50.08,50.22,48539.0,47.42,47.5431,47.4106,47.5431,48539.0
2018-12-31 11:30:00,50.21,50.22,49.98,50.02,62230.0,47.5336,47.5431,47.3159,47.3538,62230.0
2018-12-31 11:35:00,50.01,50.13,49.96,50.07,65018.0,47.3443,47.4579,47.297,47.4011,65018.0
2018-12-31 11:40:00,50.06,50.07,49.88,49.91,50774.0,47.3916,47.4011,47.2212,47.2496,50774.0
2018-12-31 11:45:00,49.91,49.97,49.85,49.96,65480.0,47.2496,47.3064,47.1928,47.297,65480.0
2018-12-31 11:50:00,49.97,50.04,49.94,50.02,76868.0,47.3064,47.3727,47.278,47.3538,76868.0
2018-12-31 11:55:00,50.02,50.09,49.93,50.08,37441.0,47.3538,47.42,47.2686,47.4106,37441.0
2018-12-31 12:00:00,50.08,50.19,50.07,50.19,31758.0,47.4106,47.5147,47.4011,47.5147,31758.0
2018-12-31 12:05:00,50.19,50.23,50.15,50.21,32426.0,47.5147,47.5526,47.4768,47.5336,32426.0
2018-12-31 12:10:00,50.19,50.27,50.09,50.23,50706.0,47.5147,47.5904,47.42,47.5526,50706.0
2018-12-31 12:15:00,50.24,50.26,50.16,50.16,21926.0,47.562,47.581,47.4863,47.4863,21926.0
2018-12-31 12:20:00,50.16,50.22,50.15,50.21,58811.0,47.4863,47.5431,47.4768,47.5336,58811.0
2018-12-31 12:25:00,50.21,50.21,50.12,50.16,25226.0,47.5336,47.5336,47.4484,47.4863,25226.0
2018-12-31 12:30:00,50.16,50.24,50.12,50.22,27026.0,47.4863,47.562,47.4484,47.5431,27026.0
2018-12-31 12:35:00,50.23,50.32,50.23,50.28,31558.0,47.5526,47.6378,47.5526,47.5999,31558.0
2018-12-31 12:40:00,50.28,50.28,50.17,50.23,28041.0,47.5999,47.5999,47.4958,47.5526,28041.0
2018-12-31 12:45:00,50.22,50.22,50.16,50.18,18679.0,47.5431,47.5431,47.4863,47.5052,18679.0
2018-12-31 12:50:00,50.17,50.18,50.13,50.15,24088.0,47.4958,47.5052,47.4579,47.4768,24088.0
2018-12-31 12:55:00,50.15,50.16,50.09,50.14,29825.0,47.4768,47.4863,47.42,47.4674,29825.0
2018-12-31 13:00:00,50.15,50.18,50.13,50.15,17730.0,47.4768,47.5052,47.4579,47.4768,17730.0
2018-12-31 13:05:00,50.15,50.19,50.13,50.15,36722.0,47.4768,47.5147,47.4579,47.4768,36722.0
2018-12-31 13:10:00,50.15,50.16,50.07,50.08,33648.0,47.4768,47.4863,47.4011,47.4106,33648.0
2018-12-31 13:15:00,50.09,50.15,50.08,50.13,27501.0,47.42,47.4768,47.4106,47.4579,27501.0
2018-12-31 13:20:00,50.14,50.14,50.08,50.14,32990.0,47.4674,47.4674,47.4106,47.4674,32990.0
2018-12-31 13:25:00,50.12,50.15,50.09,50.15,20049.0,47.4484,47.4768,47.42,47.4768,20049.0
2018-12-31 13:30:00,50.15,50.18,50.11,50.15,31414.0,47.4768,47.5052,47.439,47.4768,31414.0
2018-12-31 13:35:00,50.16,50.25,50.15,50.25,34759.0,47.4863,47.5715,47.4768,47.5715,34759.0
2018-12-31 13:40:00,50.25,50.28,50.2,50.21,14504.0,47.5715,47.5999,47.5242,47.5336,14504.0
2018-12-31 13:45:00,50.21,50.22,50.15,50.15,38278.0,47.5336,47.5431,47.4768,47.4768,38278.0
2018-12-31 13:50:00,50.15,50.17,50.06,50.08,27578.0,47.4768,47.4958,47.3916,47.4106,27578.0
2018-12-31 13:55:00,50.07,50.12,50.04,50.04,15877.0,47.4011,47.4484,47.3727,47.3727,15877.0
2018-12-31 14:00:00,50.04,50.04,49.93,49.95,37391.0,47.3727,47.3727,47.2686,47.2875,37391.0
2018-12-31 14:05:00,49.96,50.01,49.93,50.01,31282.0,47.297,47.3443,47.2686,47.3443,31282.0
2018-12-31 14:10:00,50.01,50.03,49.95,49.97,33935.0,47.3443,47.3632,47.2875,47.3064,33935.0
2018-12-31 14:15:00,49.98,50.08,49.98,50.02,51483.0,47.3159,47.4106,47.3159,47.3538,51483.0
2018-12-31 14:20:00,50.03,50.03,49.77,49.83,70733.0,47.3632,47.3632,47.1171,47.1739,70733.0
2018-12-31 14:25:00,49.82,49.84,49.7,49.72,37911.0,47.1644,47.1833,47.0508,47.0697,37911.0
2018-12-31 14:30:00,49.72,49.74,49.62,49.62,45835.0,47.0697,47.0887,46.9751,46.9751,45835.0
2018-12-31 14:35:00,49.62,49.67,49.56,49.66,34892.0,46.9751,47.0224,46.9183,47.0129,34892.0
2018-12-31 14:40:00,49.66,49.72,49.64,49.72,74048.0,47.0129,47.0697,46.994,47.0697,74048.0
2018-12-31 14:45:00,49.72,49.78,49.68,49.72,43648.0,47.0697,47.1265,47.0319,47.0697,43648.0
2018-12-31 14:50:00,49.73,49.81,49.71,49.78,48601.0,47.0792,47.1549,47.0603,47.1265,48601.0
2018-12-31 14:55:00,49.77,49.8,49.67,49.67,49830.0,47.1171,47.1455,47.0224,47.0224,49830.0
2018-12-31 15:00:00,49.66,49.81,49.66,49.68,68268.0,47.0129,47.1549,47.0129,47.0319,68268.0
2018-12-31 15:05:00,49.69,49.73,49.61,49.66,56355.0,47.0413,47.0792,46.9656,47.0129,56355.0
2018-12-31 15:10:00,49.65,49.77,49.62,49.73,47207.0,47.0035,47.1171,46.9751,47.0792,47207.0
2018-12-31 15:15:00,49.73,49.75,49.65,49.75,41712.0,47.0792,47.0981,47.0035,47.0981,41712.0
2018-12-31 15:20:00,49.74,49.78,49.67,49.68,52995.0,47.0887,47.1265,47.0224,47.0319,52995.0
2018-12-31 15:25:00,49.69,49.89,49.68,49.85,66619.0,47.0413,47.2307,47.0319,47.1928,66619.0
2018-12-31 15:30:00,49.86,50.01,49.85,49.95,86123.0,47.2023,47.3443,47.1928,47.2875,86123.0
2018-12-31 15:35:00,49.95,50.03,49.93,50.03,102769.0,47.2875,47.3632,47.2686,47.3632,102769.0
2018-12-31 15:40:00,50.03,50.12,50.01,50.07,134527.0,47.3632,47.4484,47.3443,47.4011,134527.0
2018-12-31 15:45:00,50.08,50.12,49.74,49.78,184938.0,47.4106,47.4484,47.0887,47.1265,184938.0
2018-12-31 15:50:00,49.79,49.84,49.69,49.72,249046.0,47.136,47.1833,47.0413,47.0697,249046.0
2018-12-31 15:55:00,49.72,49.9,49.61,49.9,750218.0,47.0697,47.2401,46.9656,47.2401,750218.0
2019-01-02 09:30:00,49.25,49.33,49.09,49.18,194826.0,46.6248,46.7005,46.4733,46.5585,194826.0
2019-01-02 09:35:00,49.18,49.22,48.97,48.98,78970.0,46.5585,46.5964,46.3597,46.3692,78970.0
2019-01-02 09:40:00,49.0,49.07,48.88,49.03,65449.0,46.3881,46.4544,46.2745,46.4165,65449.0
2019-01-02 09:45:00,49.03,49.2,49.01,49.2,97713.0,46.4165,46.5775,46.3976,46.5775,97713.0
2019-01-02 09:50:00,49.19,49.29,49.1,49.13,64198.0,46.568,46.6627,46.4828,46.5112,64198.0
2019-01-02 09:55:00,49.13,49.27,49.1,49.26,46843.0,46.5112,46.6437,46.4828,46.6343,46843.0
2019-01-02 10:00:00,49.27,49.36,49.26,49.36,45769.0,46.6437,46.7289,46.6343,46.7289,45769.0
2019-01-02 10:05:00,49.36,49.47,49.27,49.44,65829.0,46.7289,46.8331,46.6437,46.8047,65829.0
2019-01-02 10:10:00,49.45,49.55,49.43,49.45,46308.0,46.8141,46.9088,46.7952,46.8141,46308.0
2019-01-02 10:15:00,49.45,49.47,49.36,49.42,42627.0,46.8141,46.8331,46.7289,46.7857,42627.0
2019-01-02 10:20:00,49.43,49.55,49.4,49.54,72464.0,46.7952,46.9088,46.7668,46.8993,72464.0
2019-01-02 10:25:00,49.54,49.62,49.37,49.38,50419.0,46.8993,46.9751,46.7384,46.7479,50419.0
2019-01-02 10:30:00,49.39,49.41,49.26,49.26,50663.0,46.7573,46.7763,46.6343,46.6343,50663.0
2019-01-02 10:35:00,49.26,49.34,49.25,49.32,38126.0,46.6343,46.71,46.6248,46.6911,38126.0
2019-01-02 10:40:00,49.33,49.5,49.32,49.48,69595.0,46.7005,46.8615,46.6911,46.8425,69595.0
2019-01-02 10:45:00,49.48,49.48,49.4,49.43,46027.0,46.8425,46.8425,46.7668,46.7952,46027.0
2019-01-02 10:50:00,49.41,49.71,49.4,49.7,75170.0,46.7763,47.0603,46.7668,47.0508,75170.0
2019-01-02 10:55:00,49.71,49.79,49.64,49.72,51206.0,47.0603,47.136,46.994,47.0697,51206.0
2019-01-02 11:00:00,49.73,49.88,49.69,49.88,37478.0,47.0792,47.2212,47.0413,47.2212,37478.0
2019-01-02 11:05:00,49.88,49.95,49.86,49.9,58794.0,47.2212,47.2875,47.2023,47.2401,58794.0
2019-01-02 11:10:00,49.91,49.92,49.84,49.86,59674.0,47.2496,47.2591,47.1833,47.2023,59674.0
2019-01-02 11:15:00,49.86,49.88,49.72,49.88,48763.0,47.2023,47.2212,47.0697,47.2212,48763.0
2019-01-02 11:20:00,49.88,49.9,49.77,49.87,58727.0,47.2212,47.2401,47.1171,47.2117,58727.0
2019-01-02 11:25:00,49.87,49.91,49.75,49.82,41270.0,47.2117,47.2496,47.0981,47.1644,41270.0
2019-01-02 11:30:00,49.82,49.91,49.75,49.91,38371.0,47.1644,47.2496,47.0981,47.2496,38371.0
2019-01-02 11:35:00,49.91,49.92,49.8,49.83,61947.0,47.2496,47.2591,47.1455,47.1739,61947.0
2019-01-02 11:40:00,49.83,49.99,49.83,49.98,49189.0,47.1739,47.3254,47.1739,47.3159,49189.0
2019-01-02 11:45:00,49.99,50.0,49.87,49.94,59059.0,47.3254,47.3348,47.2117,47.278,59059.0
2019-01-02 11:50:00,49.94,49.95,49.77,49.77,25898.0,47.278,47.2875,47.1171,47.1171,25898.0
2019-01-02 11:55:00,49.76,49.82,49.66,49.67,49381.0,47.1076,47.1644,47.0129,47.0224,49381.0
2019-01-02 12:00:00,49.66,49.79,49.64,49.69,54758.0,47.0129,47.136,46.994,47.0413,54758.0
2019-01-02 12:05:00,49.69,49.76,49.6,49.63,80616.0,47.0413,47.1076,46.9561,46.9845,80616.0
2019-01-02 12:10:00,49.63,49.72,49.61,49.71,18864.0,46.9845,47.0697,46.9656,47.0603,18864.0
2019-01-02 12:15:00,49.7,49.7,49.61,49.65,17123.0,47.0508,47.0508,46.9656,47.0035,17123.0
2019-01-02 12:20:00,49.65,49.65,49.49,49.5,48520.0,47.0035,47.0035,46.852,46.8615,48520.0
2019-01-02 12:25:00,49.51,49.61,49.5,49.58,22740.0,46.8709,46.9656,46.8615,46.9372,22740.0
2019-01-02 12:30:00,49.58,49.65,49.56,49.65,18939.0,46.9372,47.0035,46.9183,47.0035,18939.0
2019-01-02 12:35:00,49.63,49.77,49.61,49.76,19449.0,46.9845,47.1171,46.9656,47.1076,19449.0
2019-01-02 12:40:00,49.75,49.79,49.73,49.76,13554.0,47.0981,47.136,47.0792,47.1076,13554.0
2019-01-02 12:45:00,49.77,49.86,49.76,49.83,21176.0,47.1171,47.2023,47.1076,47.1739,21176.0
2019-01-02 12:50:00,49.83,49.88,49.82,49.84,19958.0,47.1739,47.2212,47.1644,47.1833,19958.0
2019-01-02 12:55:00,49.84,49.93,49.82,49.88,34932.0,47.1833,47.2686,47.1644,47.2212,34932.0
2019-01-02 13:00:00,49.88,49.95,49.86,49.95,24484.0,47.2212,47.2875,47.2023,47.2875,24484.0
2019-01-02 13:05:00,49.96,50.06,49.95,50.03,31218.0,47.297,47.3916,47.2875,47.3632,31218.0
2019-01-02 13:10:00,50.04,50.07,49.98,50.01,46312.0,47.3727,47.4011,47.3159,47.3443,46312.0
2019-01-02 13:15:00,50.0,50.01,49.94,49.99,25792.0,47.3348,47.3443,47.278,47.3254,25792.0
2019-01-02 13:20:00,49.99,50.03,49.98,50.02,23197.0,47.3254,47.3632,47.3159,47.3538,23197.0
2019-01-02 13:25:00,50.01,50.11,49.99,50.05,29421.0,47.3443,47.439,47.3254,47.3822,29421.0
2019-01-02 13:30:00,50.05,50.14,50.05,50.11,26192.0,47.3822,47.4674,47.3822,47.439,26192.0
2019-01-02 13:35:00,50.1,50.1,49.94,49.99,92065.0,47.4295,47.4295,47.278,47.3254,92065.0
2019-01-02 13:40:00,50.0,50.07,49.97,50.05,17219.0,47.3348,47.4011,47.3064,47.3822,17219.0
2019-01-02 13:45:00,50.05,50.11,50.04,50.09,27120.0,47.3822,47.439,47.3727,47.42,27120.0
2019-01-02 13:50:00,50.09,50.16,50.06,50.11,20188.0,47.42,47.4863,47.3916,47.439,20188.0
2019-01-02 13:55:00,50.11,50.15,50.06,50.15,28236.0,47.439,47.4768,47.3916,47.4768,28236.0
2019-01-02 14:00:00,50.15,50.16,50.02,50.08,48145.0,47.4768,47.4863,47.3538,47.4106,48145.0
2019-01-02 14:05:00,50.08,50.09,49.9,49.92,34842.0,47.4106,47.42,47.2401,47.2591,34842.0
2019-01-02 14:10:00,49.93,49.93,49.79,49.83,47144.0,47.2686,47.2686,47.136,47.1739,47144.0
2019-01-02 14:15:00,49.83,49.83,49.78,49.79,34449.0,47.1739,47.1739,47.1265,47.136,34449.0
2019-01-02 14:20:00,49.79,49.96,49.78,49.96,27027.0,47.136,47.297,47.1265,47.297,27027.0
2019-01-02 14:25:00,49.96,49.96,49.88,49.91,35758.0,47.297,47.297,47.2212,47.2496,35758.0
2019-01-02 14:30:00,49.92,50.05,49.92,50.03,28632.0,47.2591,47.3822,47.2591,47.3632,28632.0
2019-01-02 14:35:00,50.03,50.04,49.96,49.99,24029.0,47.3632,47.3727,47.297,47.3254,24029.0
2019-01-02 14:40:00,50.0,50.01,49.86,49.94,36185.0,47.3348,47.3443,47.2023,47.278,36185.0
2019-01-02 14:45:00,49.94,49.98,49.92,49.97,23782.0,47.278,47.3159,47.2591,47.3064,23782.0
2019-01-02 14:50:00,49.97,49.98,49.89,49.9,36599.0,47.3064,47.3159,47.2307,47.2401,36599.0
2019-01-02 14:55:00,49.91,49.92,49.84,49.85,20860.0,47.2496,47.2591,47.1833,47.1928,20860.0
2019-01-02 15:00:00,49.86,49.93,49.8,49.83,40221.0,47.2023,47.2686,47.1455,47.1739,40221.0
2019-01-02 15:05:00,49.82,49.82,49.73,49.73,50548.0,47.1644,47.1644,47.0792,47.0792,50548.0
2019-01-02 15:10:00,49.73,49.81,49.68,49.81,29259.0,47.0792,47.1549,47.0319,47.1549,29259.0
2019-01-02 15:15:00,49.8,49.81,49.63,49.66,52354.0,47.1455,47.1549,46.9845,47.0129,52354.0
2019-01-02 15:20:00,49.66,49.77,49.58,49.76,131343.0,47.0129,47.1171,46.9372,47.1076,131343.0
2019-01-02 15:25:00,49.76,49.81,49.67,49.73,56467.0,47.1076,47.1549,47.0224,47.0792,56467.0
2019-01-02 15:30:00,49.72,49.73,49.64,49.69,47045.0,47.0697,47.0792,46.994,47.0413,47045.0
2019-01-02 15:35:00,49.7,49.8,49.69,49.7,48585.0,47.0508,47.1455,47.0413,47.0508,48585.0
2019-01-02 15:40:00,49.7,49.81,49.68,49.74,83704.0,47.0508,47.1549,47.0319,47.0887,83704.0
2019-01-02 15:45:00,49.74,49.88,49.74,49.86,91191.0,47.0887,47.2212,47.0887,47.2023,91191.0
2019-01-02 15:50:00,49.87,49.96,49.85,49.93,117563.0,47.2117,47.297,47.1928,47.2686,117563.0
2019-01-02 15:55:00,49.94,50.13,49.93,50.08,363818.0,47.278,47.4579,47.2686,47.4106,363818.0
2019-01-03 09:30:00,48.51,48.94,47.55,47.56,602518.0,45.9242,46.3313,45.0154,45.0249,602518.0
2019-01-03 09:35:00,47.55,47.56,46.59,46.6,668865.0,45.0154,45.0249,44.1066,44.1161,668865.0
2019-01-03 09:40:00,46.61,46.81,46.26,46.28,549548.0,44.1255,44.3149,43.7942,43.8131,549548.0
2019-01-03 09:45:00,46.28,46.51,46.05,46.09,443082.0,43.8131,44.0308,43.5954,43.6332,443082.0
2019-01-03 09:50:00,46.07,46.3,45.56,45.72,545671.0,43.6143,43.832,43.1315,43.283,545671.0
2019-01-03 09:55:00,45.73,46.12,45.72,46.11,304399.0,43.2924,43.6616,43.283,43.6522,304399.0
2019-01-03 10:00:00,46.1,46.1,45.55,45.74,536328.0,43.6427,43.6427,43.122,43.3019,536328.0
2019-01-03 10:05:00,45.73,45.82,45.44,45.64,405181.0,43.2924,43.3776,43.0179,43.2072,405181.0
2019-01-03 10:10:00,45.65,45.65,45.15,45.53,528435.0,43.2167,43.2167,42.7433,43.1031,528435.0
2019-01-03 10:15:00,45.53,45.53,45.14,45.36,314031.0,43.1031,43.1031,42.7339,42.9421,314031.0
2019-01-03 10:20:00,45.37,45.59,45.25,45.56,496462.0,42.9516,43.1599,42.838,43.1315,496462.0
2019-01-03 10:25:00,45.57,45.71,45.47,45.69,301906.0,43.141,43.2735,43.0463,43.2546,301906.0
2019-01-03 10:30:00,45.69,45.71,45.37,45.5,563996.0,43.2546,43.2735,42.9516,43.0747,563996.0
2019-01-03 10:35:00,45.5,45.61,45.08,45.37,296855.0,43.0747,43.1788,42.6771,42.9516,296855.0
2019-01-03 10:40:00,45.36,45.56,45.34,45.53,243940.0,42.9421,43.1315,42.9232,43.1031,243940.0
2019-01-03 10:45:00,45.52,45.62,45.49,45.54,161166.0,43.0936,43.1883,43.0652,43.1126,161166.0
2019-01-03 10:50:00,45.54,45.72,45.52,45.58,157210.0,43.1126,43.283,43.0936,43.1504,157210.0
2019-01-03 10:55:00,45.58,45.87,45.57,45.87,181581.0,43.1504,43.425,43.141,43.425,181581.0
2019-01-03 11:00:00,45.88,45.94,45.7,45.78,146647.0,43.4344,43.4912,43.264,43.3398,146647.0
2019-01-03 11:05:00,45.78,45.78,45.53,45.55,155160.0,43.3398,43.3398,43.1031,43.122,155160.0
2019-01-03 11:10:00,45.54,45.91,45.54,45.86,191550.0,43.1126,43.4628,43.1126,43.4155,191550.0
2019-01-03 11:15:00,45.87,46.11,45.85,46.0,210617.0,43.425,43.6522,43.406,43.548,210617.0
2019-01-03 11:20:00,46.01,46.05,45.66,45.68,174525.0,43.5575,43.5954,43.2262,43.2451,174525.0
2019-01-03 11:25:00,45.67,45.72,45.62,45.64,159824.0,43.2356,43.283,43.1883,43.2072,159824.0
2019-01-03 11:30:00,45.65,45.72,45.61,45.62,241841.0,43.2167,43.283,43.1788,43.1883,241841.0
2019-01-03 11:35:00,45.62,46.15,45.61,46.1,217239.0,43.1883,43.69,43.1788,43.6427,217239.0
2019-01-03 11:40:00,46.1,46.34,46.0,46.26,263895.0,43.6427,43.8699,43.548,43.7942,263895.0
2019-01-03 11:45:00,46.26,46.42,46.19,46.34,210303.0,43.7942,43.9456,43.7279,43.8699,210303.0
2019-01-03 11:50:00,46.34,46.48,46.11,46.11,230443.0,43.8699,44.0024,43.6522,43.6522,230443.0
2019-01-03 11:55:00,46.12,46.12,45.83,45.84,154939.0,43.6616,43.6616,43.3871,43.3966,154939.0
2019-01-03 12:00:00,45.85,45.92,45.73,45.75,117967.0,43.406,43.4723,43.2924,43.3114,117967.0
2019-01-03 12:05:00,45.74,45.9,45.73,45.83,128466.0,43.3019,43.4534,43.2924,43.3871,128466.0
2019-01-03 12:10:00,45.82,46.07,45.71,46.03,141736.0,43.3776,43.6143,43.2735,43.5764,141736.0
2019-01-03 12:15:00,46.03,46.04,45.9,45.9,65832.0,43.5764,43.5859,43.4534,43.4534,65832.0
2019-01-03 12:20:00,45.9,46.16,45.9,46.15,90795.0,43.4534,43.6995,43.4534,43.69,90795.0
2019-01-03 12:25:00,46.15,46.22,46.15,46.21,79922.0,43.69,43.7563,43.69,43.7468,79922.0
2019-01-03 12:30:00,46.2,46.29,46.2,46.29,97324.0,43.7374,43.8226,43.7374,43.8226,97324.0
2019-01-03 12:35:00,46.29,46.31,46.13,46.14,81263.0,43.8226,43.8415,43.6711,43.6806,81263.0
2019-01-03 12:40:00,46.14,46.19,46.12,46.13,75191.0,43.6806,43.7279,43.6616,43.6711,75191.0
2019-01-03 12:45:00,46.12,46.24,46.12,46.22,84054.0,43.6616,43.7752,43.6616,43.7563,84054.0
2019-01-03 12:50:00,46.22,46.26,46.16,46.22,83480.0,43.7563,43.7942,43.6995,43.7563,83480.0
2019-01-03 12:55:00,46.21,46.24,46.07,46.08,96976.0,43.7468,43.7752,43.6143,43.6238,96976.0
2019-01-03 13:00:00,46.07,46.08,45.97,45.98,78320.0,43.6143,43.6238,43.5196,43.5291,78320.0
2019-01-03 13:05:00,45.98,45.99,45.89,45.9,73269.0,43.5291,43.5386,43.4439,43.4534,73269.0
2019-01-03 13:10:00,45.9,45.95,45.86,45.95,86874.0,43.4534,43.5007,43.4155,43.5007,86874.0
2019-01-03 13:15:00,45.94,45.94,45.56,45.6,131042.0,43.4912,43.4912,43.1315,43.1694,131042.0
2019-01-03 13:20:00,45.61,45.68,45.58,45.58,77936.0,43.1788,43.2451,43.1504,43.1504,77936.0
2019-01-03 13:25:00,45.58,45.67,45.57,45.61,74904.0,43.1504,43.2356,43.141,43.1788,74904.0
2019-01-03 13:30:00,45.61,45.65,45.58,45.61,72125.0,43.1788,43.2167,43.1504,43.1788,72125.0
2019-01-03 13:35:00,45.62,45.74,45.6,45.74,70199.0,43.1883,43.3019,43.1694,43.3019,70199.0
2019-01-03 13:40:00,45.73,45.79,45.69,45.79,72774.0,43.2924,43.3492,43.2546,43.3492,72774.0
2019-01-03 13:45:00,45.79,45.8,45.76,45.78,69379.0,43.3492,43.3587,43.3208,43.3398,69379.0
2019-01-03 13:50:00,45.78,45.78,45.69,45.69,117425.0,43.3398,43.3398,43.2546,43.2546,117425.0
2019-01-03 13:55:00,45.7,45.72,45.65,45.71,110918.0,43.264,43.283,43.2167,43.2735,110918.0
2019-01-03 14:00:00,45.7,45.81,45.69,45.8,100025.0,43.264,43.3682,43.2546,43.3587,100025.0
2019-01-03 14:05:00,45.8,45.83,45.78,45.8,92446.0,43.3587,43.3871,43.3398,43.3587,92446.0
2019-01-03 14:10:00,45.8,45.91,45.79,45.84,102626.0,43.3587,43.4628,43.3492,43.3966,102626.0
2019-01-03 14:15:00,45.84,45.88,45.78,45.87,89489.0,43.3966,43.4344,43.3398,43.425,89489.0
2019-01-03 14:20:00,45.87,45.9,45.83,45.84,56721.0,43.425,43.4534,43.3871,43.3966,56721.0
2019-01-03 14:25:00,45.83,45.93,45.77,45.92,100816.0,43.3871,43.4818,43.3303,43.4723,100816.0
2019-01-03 14:30:00,45.92,45.97,45.9,45.91,71381.0,43.4723,43.5196,43.4534,43.4628,71381.0
2019-01-03 14:35:00,45.91,45.93,45.77,45.81,105888.0,43.4628,43.4818,43.3303,43.3682,105888.0
2019-01-03 14:40:00,45.8,45.9,45.8,45.87,110214.0,43.3587,43.4534,43.3587,43.425,110214.0
2019-01-03 14:45:00,45.88,45.9,45.8,45.89,161449.0,43.4344,43.4534,43.3587,43.4439,161449.0
2019-01-03 14:50:00,45.89,45.89,45.76,45.77,65537.0,43.4439,43.4439,43.3208,43.3303,65537.0
2019-01-03 14:55:00,45.77,45.77,45.69,45.72,94528.0,43.3303,43.3303,43.2546,43.283,94528.0
2019-01-03 15:00:00,45.71,45.72,45.62,45.63,120290.0,43.2735,43.283,43.1883,43.1978,120290.0
2019-01-03 15:05:00,45.63,45.63,45.59,45.59,112720.0,43.1978,43.1978,43.1599,43.1599,112720.0
2019-01-03 15:10:00,45.59,45.6,45.52,45.52,109512.0,43.1599,43.1694,43.0936,43.0936,109512.0
2019-01-03 15:15:00,45.52,45.66,45.5,45.65,286174.0,43.0936,43.2262,43.0747,43.2167,286174.0
2019-01-03 15:20:00,45.65,45.69,45.6,45.6,97817.0,43.2167,43.2546,43.1694,43.1694,97817.0
2019-01-03 15:25:00,45.61,45.61,45.51,45.52,129532.0,43.1788,43.1788,43.0842,43.0936,129532.0
2019-01-03 15:30:00,45.52,45.62,45.47,45.62,309282.0,43.0936,43.1883,43.0463,43.1883,309282.0
2019-01-03 15:35:00,45.62,45.63,45.55,45.55,138030.0,43.1883,43.1978,43.122,43.122,138030.0
2019-01-03 15:40:00,45.55,45.56,45.52,45.53,138710.0,43.122,43.1315,43.0936,43.1031,138710.0
2019-01-03 15:45:00,45.53,45.53,45.45,45.46,274280.0,43.1031,43.1031,43.0274,43.0368,274280.0
2019-01-03 15:50:00,45.45,45.5,45.41,45.41,569729.0,43.0274,43.0747,42.9895,42.9895,569729.0
2019-01-03 15:55:00,45.42,45.61,45.38,45.61,958786.0,42.9989,43.1788,42.9611,43.1788,958786.0
2019-01-04 09:30:00,46.26,46.62,46.24,46.33,217699.0,43.7942,44.135,43.7752,43.8604,217699.0
2019-01-04 09:35:00,46.32,46.59,46.3,46.46,148691.0,43.851,44.1066,43.832,43.9835,148691.0
2019-01-04 09:40:00,46.45,46.68,46.45,46.56,87890.0,43.974,44.1918,43.974,44.0782,87890.0
2019-01-04 09:45:00,46.55,46.68,46.43,46.66,96683.0,44.0687,44.1918,43.9551,44.1729,96683.0
2019-01-04 09:50:00,46.66,47.07,46.65,46.97,192731.0,44.1729,44.561,44.1634,44.4663,192731.0
2019-01-04 09:55:00,46.98,47.2,46.93,47.2,214775.0,44.4758,44.6841,44.4285,44.6841,214775.0
2019-01-04 10:00:00,47.2,47.49,47.2,47.41,178062.0,44.6841,44.9586,44.6841,44.8829,178062.0
2019-01-04 10:05:00,47.41,47.58,47.38,47.42,199354.0,44.8829,45.0438,44.8545,44.8923,199354.0
2019-01-04 10:10:00,47.42,47.46,47.22,47.22,107116.0,44.8923,44.9302,44.703,44.703,107116.0
2019-01-04 10:15:00,47.22,47.23,47.0,47.01,130886.0,44.703,44.7125,44.4947,44.5042,130886.0
2019-01-04 10:20:00,47.01,47.43,47.0,47.39,102718.0,44.5042,44.9018,44.4947,44.8639,102718.0
2019-01-04 10:25:00,47.38,47.67,47.38,47.6,144331.0,44.8545,45.129,44.8545,45.0627,144331.0
2019-01-04 10:30:00,47.6,47.79,47.6,47.7,143929.0,45.0627,45.2426,45.0627,45.1574,143929.0
2019-01-04 10:35:00,47.7,47.7,47.57,47.58,100098.0,45.1574,45.1574,45.0343,45.0438,100098.0
2019-01-04 10:40:00,47.59,47.59,47.45,47.45,38978.0,45.0533,45.0533,44.9207,44.9207,38978.0
2019-01-04 10:45:00,47.44,47.44,47.17,47.19,155953.0,44.9113,44.9113,44.6557,44.6746,155953.0
2019-01-04 10:50:00,47.19,47.39,47.17,47.19,119922.0,44.6746,44.8639,44.6557,44.6746,119922.0
2019-01-04 10:55:00,47.19,47.37,47.15,47.36,101545.0,44.6746,44.845,44.6367,44.8355,101545.0
2019-01-04 11:00:00,47.37,47.74,47.36,47.73,104280.0,44.845,45.1953,44.8355,45.1858,104280.0
2019-01-04 11:05:00,47.74,47.85,47.67,47.85,120767.0,45.1953,45.2994,45.129,45.2994,120767.0
2019-01-04 11:10:00,47.85,47.95,47.81,47.93,108857.0,45.2994,45.3941,45.2616,45.3752,108857.0
2019-01-04 11:15:00,47.93,48.06,47.87,48.05,150572.0,45.3752,45.4982,45.3184,45.4888,150572.0
2019-01-04 11:20:00,48.06,48.27,47.99,48.24,165466.0,45.4982,45.697,45.432,45.6686,165466.0
2019-01-04 11:25:00,48.23,48.24,47.94,47.97,131095.0,45.6592,45.6686,45.3846,45.413,131095.0
2019-01-04 11:30:00,47.97,48.13,47.81,48.13,156840.0,45.413,45.5645,45.2616,45.5645,156840.0
2019-01-04 11:35:00,48.13,48.35,48.11,48.26,115582.0,45.5645,45.7728,45.5456,45.6876,115582.0
2019-01-04 11:40:00,48.26,48.55,48.25,48.5,143414.0,45.6876,45.9621,45.6781,45.9148,143414.0
2019-01-04 11:45:00,48.5,48.76,48.44,48.69,159674.0,45.9148,46.1609,45.858,46.0946,159674.0
2019-01-04 11:50:00,48.69,48.83,48.65,48.69,105228.0,46.0946,46.2272,46.0568,46.0946,105228.0
2019-01-04 11:55:00,48.69,48.75,48.54,48.56,144292.0,46.0946,46.1514,45.9526,45.9716,144292.0
2019-01-04 12:00:00,48.55,48.61,48.36,48.41,88998.0,45.9621,46.0189,45.7822,45.8296,88998.0
2019-01-04 12:05:00,48.41,48.42,48.31,48.34,103643.0,45.8296,45.839,45.7349,45.7633,103643.0
2019-01-04 12:10:00,48.34,48.41,48.33,48.34,186082.0,45.7633,45.8296,45.7538,45.7633,186082.0
2019-01-04 12:15:00,48.31,48.46,48.28,48.46,65457.0,45.7349,45.8769,45.7065,45.8769,65457.0
2019-01-04 12:20:00,48.47,48.49,48.45,48.48,64473.0,45.8864,45.9053,45.8674,45.8958,64473.0
2019-01-04 12:25:00,48.48,48.49,48.34,48.36,51042.0,45.8958,45.9053,45.7633,45.7822,51042.0
2019-01-04 12:30:00,48.37,48.45,48.34,48.43,39051.0,45.7917,45.8674,45.7633,45.8485,39051.0
2019-01-04 12:35:00,48.42,48.44,48.4,48.44,53812.0,45.839,45.858,45.8201,45.858,53812.0
2019-01-04 12:40:00,48.44,48.45,48.32,48.33,71503.0,45.858,45.8674,45.7444,45.7538,71503.0
2019-01-04 12:45:00,48.33,48.36,48.21,48.28,111545.0,45.7538,45.7822,45.6402,45.7065,111545.0
2019-01-04 12:50:00,48.28,48.37,48.27,48.34,58844.0,45.7065,45.7917,45.697,45.7633,58844.0
2019-01-04 12:55:00,48.35,48.39,48.28,48.3,73039.0,45.7728,45.8106,45.7065,45.7254,73039.0
2019-01-04 13:00:00,48.3,48.44,48.27,48.37,175089.0,45.7254,45.858,45.697,45.7917,175089.0
2019-01-04 13:05:00,48.38,48.43,48.34,48.37,64872.0,45.8012,45.8485,45.7633,45.7917,64872.0
2019-01-04 13:10:00,48.37,48.37,48.15,48.16,103732.0,45.7917,45.7917,45.5834,45.5929,103732.0
2019-01-04 13:15:00,48.15,48.17,48.0,48.1,101737.0,45.5834,45.6024,45.4414,45.5361,101737.0
2019-01-04 13:20:00,48.11,48.16,47.97,47.98,97503.0,45.5456,45.5929,45.413,45.4225,97503.0
2019-01-04 13:25:00,47.98,48.13,47.94,48.1,81393.0,45.4225,45.5645,45.3846,45.5361,81393.0
2019-01-04 13:30:00,48.09,48.27,48.09,48.15,84744.0,45.5266,45.697,45.5266,45.5834,84744.0
2019-01-04 13:35:00,48.16,48.16,48.03,48.05,81550.0,45.5929,45.5929,45.4698,45.4888,81550.0
2019-01-04 13:40:00,48.05,48.06,47.93,48.03,75334.0,45.4888,45.4982,45.3752,45.4698,75334.0
2019-01-04 13:45:00,48.04,48.19,48.02,48.18,95739.0,45.4793,45.6213,45.4604,45.6118,95739.0
2019-01-04 13:50:00,48.18,48.23,48.15,48.2,74212.0,45.6118,45.6592,45.5834,45.6308,74212.0
2019-01-04 13:55:00,48.2,48.22,48.14,48.15,62645.0,45.6308,45.6497,45.574,45.5834,62645.0
2019-01-04 14:00:00,48.15,48.19,48.08,48.15,63199.0,45.5834,45.6213,45.5172,45.5834,63199.0
2019-01-04 14:05:00,48.15,48.16,48.1,48.14,52336.0,45.5834,45.5929,45.5361,45.574,52336.0
2019-01-04 14:10:00,48.14,48.18,48.12,48.13,49912.0,45.574,45.6118,45.555,45.5645,49912.0
2019-01-04 14:15:00,48.13,48.24,48.12,48.23,79753.0,45.5645,45.6686,45.555,45.6592,79753.0
2019-01-04 14:20:00,48.23,48.29,48.22,48.29,69994.0,45.6592,45.716,45.6497,45.716,69994.0
2019-01-04 14:25:00,48.29,48.34,48.23,48.25,47753.0,45.716,45.7633,45.6592,45.6781,47753.0
2019-01-04 14:30:00,48.24,48.25,48.21,48.23,58254.0,45.6686,45.6781,45.6402,45.6592,58254.0
2019-01-04 14:35:00,48.24,48.28,48.21,48.28,62864.0,45.6686,45.7065,45.6402,45.7065,62864.0
2019-01-04 14:40:00,48.27,48.32,48.2,48.2,68779.0,45.697,45.7444,45.6308,45.6308,68779.0
2019-01-04 14:45:00,48.2,48.2,47.94,47.98,79659.0,45.6308,45.6308,45.3846,45.4225,79659.0
2019-01-04 14:50:00,47.98,47.98,47.88,47.96,120081.0,45.4225,45.4225,45.3278,45.4036,120081.0
2019-01-04 14:55:00,47.96,47.99,47.93,47.98,94453.0,45.4036,45.432,45.3752,45.4225,94453.0
2019-01-04 15:00:00,47.99,48.14,47.98,48.13,107496.0,45.432,45.574,45.4225,45.5645,107496.0
2019-01-04 15:05:00,48.13,48.18,48.1,48.1,60177.0,45.5645,45.6118,45.5361,45.5361,60177.0
2019-01-04 15:10:00,48.1,48.11,48.01,48.01,75358.0,45.5361,45.5456,45.4509,45.4509,75358.0
2019-01-04 15:15:00,48.02,48.07,48.01,48.05,99530.0,45.4604,45.5077,45.4509,45.4888,99530.0
2019-01-04 15:20:00,48.05,48.06,47.85,47.86,56495.0,45.4888,45.4982,45.2994,45.3089,56495.0
2019-01-04 15:25:00,47.86,47.93,47.85,47.93,75004.0,45.3089,45.3752,45.2994,45.3752,75004.0
2019-01-04 15:30:00,47.93,48.03,47.89,48.02,94356.0,45.3752,45.4698,45.3373,45.4604,94356.0
2019-01-04 15:35:00,48.03,48.04,47.87,47.88,110147.0,45.4698,45.4793,45.3184,45.3278,110147.0
2019-01-04 15:40:00,47.87,47.88,47.75,47.75,223072.0,45.3184,45.3278,45.2048,45.2048,223072.0
2019-01-04 15:45:00,47.76,47.94,47.75,47.91,212029.0,45.2142,45.3846,45.2048,45.3562,212029.0
2019-01-04 15:50:00,47.91,47.94,47.77,47.79,286221.0,45.3562,45.3846,45.2237,45.2426,286221.0
2019-01-04 15:55:00,47.79,47.82,47.75,47.79,497745.0,45.2426,45.271,45.2048,45.2426,497745.0
2019-01-07 09:30:00,48.0,48.07,47.36,47.36,211612.0,45.4414,45.5077,44.8355,44.8355,211612.0
2019-01-07 09:35:00,47.35,47.6,47.17,47.6,149758.0,44.8261,45.0627,44.6557,45.0627,149758.0
2019-01-07 09:40:00,47.58,47.72,47.43,47.63,73282.0,45.0438,45.1764,44.9018,45.0911,73282.0
2019-01-07 09:45:00,47.65,47.67,47.41,47.42,93275.0,45.1101,45.129,44.8829,44.8923,93275.0
2019-01-07 09:50:00,47.42,47.62,47.37,47.6,79380.0,44.8923,45.0817,44.845,45.0627,79380.0
2019-01-07 09:55:00,47.6,47.71,47.47,47.56,231746.0,45.0627,45.1669,44.9397,45.0249,231746.0
2019-01-07 10:00:00,47.55,47.74,47.47,47.55,193394.0,45.0154,45.1953,44.9397,45.0154,193394.0
2019-01-07 10:05:00,47.56,47.64,47.49,47.57,118118.0,45.0249,45.1006,44.9586,45.0343,118118.0
2019-01-07 10:10:00,47.57,47.59,47.21,47.27,121549.0,45.0343,45.0533,44.6935,44.7503,121549.0
2019-01-07 10:15:00,47.28,47.42,47.13,47.31,139127.0,44.7598,44.8923,44.6178,44.7882,139127.0
2019-01-07 10:20:00,47.31,47.42,47.16,47.33,86451.0,44.7882,44.8923,44.6462,44.8071,86451.0
2019-01-07 10:25:00,47.33,47.51,47.32,47.45,83143.0,44.8071,44.9775,44.7977,44.9207,83143.0
2019-01-07 10:30:00,47.44,47.59,47.44,47.58,83060.0,44.9113,45.0533,44.9113,45.0438,83060.0
2019-01-07 10:35:00,47.57,47.75,47.52,47.65,173486.0,45.0343,45.2048,44.987,45.1101,173486.0
2019-01-07 10:40:00,47.66,47.81,47.54,47.55,135088.0,45.1195,45.2616,45.0059,45.0154,135088.0
2019-01-07 10:45:00,47.55,47.6,47.52,47.55,67603.0,45.0154,45.0627,44.987,45.0154,67603.0
2019-01-07 10:50:00,47.54,47.59,47.46,47.57,78737.0,45.0059,45.0533,44.9302,45.0343,78737.0
2019-01-07 10:55:00,47.56,47.57,47.4,47.55,65184.0,45.0249,45.0343,44.8734,45.0154,65184.0
2019-01-07 11:00:00,47.54,47.7,47.49,47.59,210441.0,45.0059,45.1574,44.9586,45.0533,210441.0
2019-01-07 11:05:00,47.58,47.63,47.49,47.5,67598.0,45.0438,45.0911,44.9586,44.9681,67598.0
2019-01-07 11:10:00,47.51,47.6,47.45,47.5,58065.0,44.9775,45.0627,44.9207,44.9681,58065.0
2019-01-07 11:15:00,47.49,47.55,47.48,47.52,47582.0,44.9586,45.0154,44.9491,44.987,47582.0
2019-01-07 11:20:00,47.52,47.65,47.51,47.61,73690.0,44.987,45.1101,44.9775,45.0722,73690.0
2019-01-07 11:25:00,47.61,47.62,47.52,47.55,69789.0,45.0722,45.0817,44.987,45.0154,69789.0
2019-01-07 11:30:00,47.56,47.66,47.56,47.59,100517.0,45.0249,45.1195,45.0249,45.0533,100517.0
2019-01-07 11:35:00,47.59,47.69,47.5,47.56,140923.0,45.0533,45.148,44.9681,45.0249,140923.0
2019-01-07 11:40:00,47.56,47.62,47.46,47.58,107816.0,45.0249,45.0817,44.9302,45.0438,107816.0
2019-01-07 11:45:00,47.58,47.63,47.48,47.56,112974.0,45.0438,45.0911,44.9491,45.0249,112974.0
2019-01-07 11:50:00,47.57,47.59,47.52,47.57,54393.0,45.0343,45.0533,44.987,45.0343,54393.0
2019-01-07 11:55:00,47.57,47.69,47.55,47.66,75061.0,45.0343,45.148,45.0154,45.1195,75061.0
2019-01-07 12:00:00,47.66,47.68,47.57,47.58,86668.0,45.1195,45.1385,45.0343,45.0438,86668.0
2019-01-07 12:05:00,47.59,47.62,47.48,47.5,95796.0,45.0533,45.0817,44.9491,44.9681,95796.0
2019-01-07 12:10:00,47.5,47.55,47.45,47.55,88071.0,44.9681,45.0154,44.9207,45.0154,88071.0
2019-01-07 12:15:00,47.55,47.67,47.54,47.6,76288.0,45.0154,45.129,45.0059,45.0627,76288.0
2019-01-07 12:20:00,47.6,47.65,47.57,47.64,48175.0,45.0627,45.1101,45.0343,45.1006,48175.0
2019-01-07 12:25:00,47.64,47.69,47.59,47.65,82770.0,45.1006,45.148,45.0533,45.1101,82770.0
2019-01-07 12:30:00,47.64,47.86,47.6,47.86,111225.0,45.1006,45.3089,45.0627,45.3089,111225.0
2019-01-07 12:35:00,47.85,47.88,47.79,47.86,64153.0,45.2994,45.3278,45.2426,45.3089,64153.0
2019-01-07 12:40:00,47.86,47.87,47.77,47.84,54325.0,45.3089,45.3184,45.2237,45.29,54325.0
2019-01-07 12:45:00,47.85,47.91,47.81,47.85,82842.0,45.2994,45.3562,45.2616,45.2994,82842.0
2019-01-07 12:50:00,47.85,47.91,47.79,47.89,42724.0,45.2994,45.3562,45.2426,45.3373,42724.0
2019-01-07 12:55:00,47.88,47.96,47.85,47.91,51515.0,45.3278,45.4036,45.2994,45.3562,51515.0
2019-01-07 13:00:00,47.92,47.99,47.88,47.95,31736.0,45.3657,45.432,45.3278,45.3941,31736.0
2019-01-07 13:05:00,47.95,47.96,47.85,47.93,76092.0,45.3941,45.4036,45.2994,45.3752,76092.0
2019-01-07 13:10:00,47.94,48.01,47.94,47.99,65628.0,45.3846,45.4509,45.3846,45.432,65628.0
2019-01-07 13:15:00,47.99,48.11,47.99,48.11,82368.0,45.432,45.5456,45.432,45.5456,82368.0
2019-01-07 13:20:00,48.1,48.2,48.09,48.17,122904.0,45.5361,45.6308,45.5266,45.6024,122904.0
2019-01-07 13:25:00,48.16,48.35,48.15,48.34,106876.0,45.5929,45.7728,45.5834,45.7633,106876.0
2019-01-07 13:30:00,48.34,48.44,48.26,48.38,104169.0,45.7633,45.858,45.6876,45.8012,104169.0
2019-01-07 13:35:00,48.37,48.41,48.33,48.38,64355.0,45.7917,45.8296,45.7538,45.8012,64355.0
2019-01-07 13:40:00,48.38,48.39,48.32,48.34,43080.0,45.8012,45.8106,45.7444,45.7633,43080.0
2019-01-07 13:45:00,48.35,48.37,48.17,48.18,73902.0,45.7728,45.7917,45.6024,45.6118,73902.0
2019-01-07 13:50:00,48.18,48.18,48.12,48.16,38147.0,45.6118,45.6118,45.555,45.5929,38147.0
2019-01-07 13:55:00,48.15,48.22,48.1,48.1,45307.0,45.5834,45.6497,45.5361,45.5361,45307.0
2019-01-07 14:00:00,48.11,48.15,48.07,48.11,67390.0,45.5456,45.5834,45.5077,45.5456,67390.0
2019-01-07 14:05:00,48.12,48.12,48.0,48.04,72152.0,45.555,45.555,45.4414,45.4793,72152.0
2019-01-07 14:10:00,48.05,48.05,47.97,48.02,81755.0,45.4888,45.4888,45.413,45.4604,81755.0
2019-01-07 14:15:00,48.02,48.04,47.95,48.03,86491.0,45.4604,45.4793,45.3941,45.4698,86491.0
2019-01-07 14:20:00,48.02,48.04,47.98,48.01,62570.0,45.4604,45.4793,45.4225,45.4509,62570.0
2019-01-07 14:25:00,48.01,48.01,47.92,47.98,55534.0,45.4509,45.4509,45.3657,45.4225,55534.0
2019-01-07 14:30:00,47.98,47.98,47.9,47.92,46915.0,45.4225,45.4225,45.3468,45.3657,46915.0
2019-01-07 14:35:00,47.92,47.94,47.89,47.91,47848.0,45.3657,45.3846,45.3373,45.3562,47848.0
2019-01-07 14:40:00,47.91,47.97,47.85,47.95,83843.0,45.3562,45.413,45.2994,45.3941,83843.0
2019-01-07 14:45:00,47.94,47.97,47.91,47.95,51531.0,45.3846,45.413,45.3562,45.3941,51531.0
2019-01-07 14:50:00,47.95,47.95,47.81,47.88,50146.0,45.3941,45.3941,45.2616,45.3278,50146.0
2019-01-07 14:55:00,47.87,47.89,47.84,47.88,34029.0,45.3184,45.3373,45.29,45.3278,34029.0
2019-01-07 15:00:00,47.88,47.96,47.87,47.95,61664.0,45.3278,45.4036,45.3184,45.3941,61664.0
2019-01-07 15:05:00,47.96,48.0,47.95,47.97,64753.0,45.4036,45.4414,45.3941,45.413,64753.0
2019-01-07 15:10:00,47.97,47.98,47.92,47.97,51341.0,45.413,45.4225,45.3657,45.413,51341.0
2019-01-07 15:15:00,47.97,48.02,47.93,47.96,61744.0,45.413,45.4604,45.3752,45.4036,61744.0
2019-01-07 15:20:00,47.96,47.98,47.92,47.97,48370.0,45.4036,45.4225,45.3657,45.413,48370.0
2019-01-07 15:25:00,47.97,48.0,47.94,47.97,53442.0,45.413,45.4414,45.3846,45.413,53442.0
2019-01-07 15:30:00,47.97,47.99,47.88,47.98,85393.0,45.413,45.432,45.3278,45.4225,85393.0
2019-01-07 15:35:00,47.98,48.07,47.96,47.98,101758.0,45.4225,45.5077,45.4036,45.4225,101758.0
2019-01-07 15:40:00,47.98,48.03,47.95,48.0,92523.0,45.4225,45.4698,45.3941,45.4414,92523.0
2019-01-07 15:45:00,48.0,48.1,48.0,48.04,149563.0,45.4414,45.5361,45.4414,45.4793,149563.0
2019-01-07 15:50:00,48.05,48.05,47.88,47.88,168525.0,45.4888,45.4888,45.3278,45.3278,168525.0
2019-01-07 15:55:00,47.89,47.94,47.8,47.85,397906.0,45.3373,45.3846,45.2521,45.2994,397906.0
2019-01-08 09:30:00,48.47,48.67,48.2,48.21,175281.0,45.8864,46.0757,45.6308,45.6402,175281.0
2019-01-08 09:35:00,48.23,48.28,47.91,47.97,187031.0,45.6592,45.7065,45.3562,45.413,187031.0
2019-01-08 09:40:00,47.93,48.11,47.93,47.97,71698.0,45.3752,45.5456,45.3752,45.413,71698.0
2019-01-08 09:45:00,47.95,48.0,47.82,47.97,84888.0,45.3941,45.4414,45.271,45.413,84888.0
2019-01-08 09:50:00,47.97,48.07,47.89,47.94,137570.0,45.413,45.5077,45.3373,45.3846,137570.0
2019-01-08 09:55:00,47.96,48.0,47.82,47.9,107632.0,45.4036,45.4414,45.271,45.3468,107632.0
2019-01-08 10:00:00,47.88,47.99,47.8,47.99,56894.0,45.3278,45.432,45.2521,45.432,56894.0
2019-01-08 10:05:00,47.99,48.01,47.84,47.87,81253.0,45.432,45.4509,45.29,45.3184,81253.0
2019-01-08 10:10:00,47.88,47.89,47.51,47.54,148675.0,45.3278,45.3373,44.9775,45.0059,148675.0
2019-01-08 10:15:00,47.56,47.6,47.5,47.53,72935.0,45.0249,45.0627,44.9681,44.9965,72935.0
2019-01-08 10:20:00,47.51,47.7,47.51,47.66,41040.0,44.9775,45.1574,44.9775,45.1195,41040.0
2019-01-08 10:25:00,47.65,47.73,47.59,47.6,50103.0,45.1101,45.1858,45.0533,45.0627,50103.0
2019-01-08 10:30:00,47.61,47.67,47.39,47.47,106280.0,45.0722,45.129,44.8639,44.9397,106280.0
2019-01-08 10:35:00,47.45,47.49,47.29,47.39,62880.0,44.9207,44.9586,44.7693,44.8639,62880.0
2019-01-08 10:40:00,47.42,47.42,47.22,47.26,51092.0,44.8923,44.8923,44.703,44.7409,51092.0
2019-01-08 10:45:00,47.25,47.29,47.18,47.26,62961.0,44.7314,44.7693,44.6651,44.7409,62961.0
2019-01-08 10:50:00,47.27,47.28,47.15,47.17,95642.0,44.7503,44.7598,44.6367,44.6557,95642.0
2019-01-08 10:55:00,47.17,47.28,47.16,47.23,46563.0,44.6557,44.7598,44.6462,44.7125,46563.0
2019-01-08 11:00:00,47.23,47.34,47.21,47.31,54213.0,44.7125,44.8166,44.6935,44.7882,54213.0
2019-01-08 11:05:00,47.3,47.34,47.16,47.29,91380.0,44.7787,44.8166,44.6462,44.7693,91380.0
2019-01-08 11:10:00,47.28,47.32,47.2,47.24,47759.0,44.7598,44.7977,44.6841,44.7219,47759.0
2019-01-08 11:15:00,47.24,47.3,47.17,47.24,48279.0,44.7219,44.7787,44.6557,44.7219,48279.0
2019-01-08 11:20:00,47.25,47.29,47.18,47.28,67438.0,44.7314,44.7693,44.6651,44.7598,67438.0
2019-01-08 11:25:00,47.28,47.31,47.16,47.16,57033.0,44.7598,44.7882,44.6462,44.6462,57033.0
2019-01-08 11:30:00,47.16,47.17,46.95,47.06,279656.0,44.6462,44.6557,44.4474,44.5515,279656.0
2019-01-08 11:35:00,47.06,47.15,47.01,47.06,64554.0,44.5515,44.6367,44.5042,44.5515,64554.0
2019-01-08 11:40:00,47.06,47.12,47.03,47.11,49048.0,44.5515,44.6083,44.5231,44.5989,49048.0
2019-01-08 11:45:00,47.1,47.17,47.06,47.08,50406.0,44.5894,44.6557,44.5515,44.5705,50406.0
2019-01-08 11:50:00,47.1,47.18,47.07,47.1,30063.0,44.5894,44.6651,44.561,44.5894,30063.0
2019-01-08 11:55:00,47.11,47.27,47.11,47.24,40795.0,44.5989,44.7503,44.5989,44.7219,40795.0
2019-01-08 12:00:00,47.25,47.29,47.15,47.17,119219.0,44.7314,44.7693,44.6367,44.6557,119219.0
2019-01-08 12:05:00,47.18,47.18,47.01,47.13,81427.0,44.6651,44.6651,44.5042,44.6178,81427.0
2019-01-08 12:10:00,47.15,47.22,47.03,47.2,51548.0,44.6367,44.703,44.5231,44.6841,51548.0
2019-01-08 12:15:00,47.2,47.32,47.17,47.3,94039.0,44.6841,44.7977,44.6557,44.7787,94039.0
2019-01-08 12:20:00,47.29,47.37,47.28,47.36,32104.0,44.7693,44.845,44.7598,44.8355,32104.0
2019-01-08 12:25:00,47.35,47.41,47.32,47.32,37997.0,44.8261,44.8829,44.7977,44.7977,37997.0
2019-01-08 12:30:00,47.34,47.41,47.32,47.33,37003.0,44.8166,44.8829,44.7977,44.8071,37003.0
2019-01-08 12:35:00,47.33,47.35,47.21,47.23,60394.0,44.8071,44.8261,44.6935,44.7125,60394.0
2019-01-08 12:40:00,47.23,47.34,47.22,47.28,35653.0,44.7125,44.8166,44.703,44.7598,35653.0
2019-01-08 12:45:00,47.29,47.31,47.13,47.14,29411.0,44.7693,44.7882,44.6178,44.6273,29411.0
2019-01-08 12:50:00,47.13,47.26,47.11,47.23,31229.0,44.6178,44.7409,44.5989,44.7125,31229.0
2019-01-08 12:55:00,47.24,47.27,47.16,47.23,18284.0,44.7219,44.7503,44.6462,44.7125,18284.0
2019-01-08 13:00:00,47.22,47.28,47.16,47.23,54836.0,44.703,44.7598,44.6462,44.7125,54836.0
2019-01-08 13:05:00,47.23,47.26,47.2,47.23,27289.0,44.7125,44.7409,44.6841,44.7125,27289.0
2019-01-08 13:10:00,47.22,47.29,47.21,47.26,28919.0,44.703,44.7693,44.6935,44.7409,28919.0
2019-01-08 13:15:00,47.26,47.28,47.11,47.12,32758.0,44.7409,44.7598,44.5989,44.6083,32758.0
2019-01-08 13:20:00,47.12,47.14,47.09,47.1,57040.0,44.6083,44.6273,44.5799,44.5894,57040.0
2019-01-08 13:25:00,47.1,47.18,47.1,47.17,34870.0,44.5894,44.6651,44.5894,44.6557,34870.0
2019-01-08 13:30:00,47.18,47.25,47.16,47.25,23475.0,44.6651,44.7314,44.6462,44.7314,23475.0
2019-01-08 13:35:00,47.24,47.24,47.17,47.22,20463.0,44.7219,44.7219,44.6557,44.703,20463.0
2019-01-08 13:40:00,47.23,47.23,47.17,47.19,118084.0,44.7125,44.7125,44.6557,44.6746,118084.0
2019-01-08 13:45:00,47.19,47.22,47.11,47.22,45841.0,44.6746,44.703,44.5989,44.703,45841.0
2019-01-08 13:50:00,47.22,47.36,47.22,47.32,52388.0,44.703,44.8355,44.703,44.7977,52388.0
2019-01-08 13:55:00,47.33,47.35,47.25,47.29,30621.0,44.8071,44.8261,44.7314,44.7693,30621.0
2019-01-08 14:00:00,47.29,47.37,47.27,47.32,43058.0,44.7693,44.845,44.7503,44.7977,43058.0
2019-01-08 14:05:00,47.33,47.37,47.27,47.33,36178.0,44.8071,44.845,44.7503,44.8071,36178.0
2019-01-08 14:10:00,47.34,47.4,47.34,47.39,42239.0,44.8166,44.8734,44.8166,44.8639,42239.0
2019-01-08 14:15:00,47.4,47.44,47.35,47.38,68587.0,44.8734,44.9113,44.8261,44.8545,68587.0
2019-01-08 14:20:00,47.37,47.38,47.31,47.32,28028.0,44.845,44.8545,44.7882,44.7977,28028.0
2019-01-08 14:25:00,47.32,47.39,47.32,47.39,26876.0,44.7977,44.8639,44.7977,44.8639,26876.0
2019-01-08 14:30:00,47.38,47.42,47.34,47.4,35822.0,44.8545,44.8923,44.8166,44.8734,35822.0
2019-01-08 14:35:00,47.39,47.41,47.35,47.37,27028.0,44.8639,44.8829,44.8261,44.845,27028.0
2019-01-08 14:40:00,47.37,47.41,47.36,47.38,25431.0,44.845,44.8829,44.8355,44.8545,25431.0
2019-01-08 14:45:00,47.39,47.47,47.36,47.45,38493.0,44.8639,44.9397,44.8355,44.9207,38493.0
2019-01-08 14:50:00,47.46,47.47,47.36,47.42,38408.0,44.9302,44.9397,44.8355,44.8923,38408.0
2019-01-08 14:55:00,47.42,47.45,47.37,47.44,41827.0,44.8923,44.9207,44.845,44.9113,41827.0
2019-01-08 15:00:00,47.43,47.43,47.32,47.32,52992.0,44.9018,44.9018,44.7977,44.7977,52992.0
2019-01-08 15:05:00,47.33,47.37,47.24,47.34,72879.0,44.8071,44.845,44.7219,44.8166,72879.0
2019-01-08 15:10:00,47.34,47.35,47.2,47.22,88875.0,44.8166,44.8261,44.6841,44.703,88875.0
2019-01-08 15:15:00,47.22,47.29,47.22,47.28,51219.0,44.703,44.7693,44.703,44.7598,51219.0
2019-01-08 15:20:00,47.29,47.29,47.22,47.26,97879.0,44.7693,44.7693,44.703,44.7409,97879.0
2019-01-08 15:25:00,47.27,47.27,47.22,47.27,103353.0,44.7503,44.7503,44.703,44.7503,103353.0
2019-01-08 15:30:00,47.27,47.35,47.25,47.33,206536.0,44.7503,44.8261,44.7314,44.8071,206536.0
2019-01-08 15:35:00,47.33,47.41,47.31,47.39,163079.0,44.8071,44.8829,44.7882,44.8639,163079.0
2019-01-08 15:40:00,47.39,47.39,47.32,47.33,180359.0,44.8639,44.8639,44.7977,44.8071,180359.0
2019-01-08 15:45:00,47.33,47.37,47.19,47.19,282147.0,44.8071,44.845,44.6746,44.6746,282147.0
2019-01-08 15:50:00,47.2,47.29,47.18,47.25,429688.0,44.6841,44.7693,44.6651,44.7314,429688.0
2019-01-08 15:55:00,47.24,47.46,47.23,47.46,496243.0,44.7219,44.9302,44.7125,44.9302,496243.0
2019-01-09 09:30:00,47.1,47.45,46.92,47.32,224479.0,44.5894,44.9207,44.419,44.7977,224479.0
2019-01-09 09:35:00,47.35,47.7,47.35,47.56,100051.0,44.8261,45.1574,44.8261,45.0249,100051.0
2019-01-09 09:40:00,47.52,47.71,47.37,47.63,87494.0,44.987,45.1669,44.845,45.0911,87494.0
2019-01-09 09:45:00,47.64,47.91,47.63,47.9,97032.0,45.1006,45.3562,45.0911,45.3468,97032.0
2019-01-09 09:50:00,47.93,48.12,47.91,48.06,126814.0,45.3752,45.555,45.3562,45.4982,126814.0
2019-01-09 09:55:00,48.06,48.15,47.95,48.02,84760.0,45.4982,45.5834,45.3941,45.4604,84760.0
2019-01-09 10:00:00,48.01,48.22,47.84,47.94,97517.0,45.4509,45.6497,45.29,45.3846,97517.0
2019-01-09 10:05:00,47.93,48.03,47.71,47.9,146612.0,45.3752,45.4698,45.1669,45.3468,146612.0
2019-01-09 10:10:00,47.91,47.94,47.78,47.78,64483.0,45.3562,45.3846,45.2332,45.2332,64483.0
2019-01-09 10:15:00,47.78,47.88,47.67,47.87,49981.0,45.2332,45.3278,45.129,45.3184,49981.0
2019-01-09 10:20:00,47.88,48.04,47.85,48.02,50468.0,45.3278,45.4793,45.2994,45.4604,50468.0
2019-01-09 10:25:00,48.04,48.16,48.01,48.06,197753.0,45.4793,45.5929,45.4509,45.4982,197753.0
2019-01-09 10:30:00,48.09,48.09,47.82,47.85,79042.0,45.5266,45.5266,45.271,45.2994,79042.0
2019-01-09 10:35:00,47.85,48.04,47.84,48.03,48755.0,45.2994,45.4793,45.29,45.4698,48755.0
2019-01-09 10:40:00,48.04,48.05,47.86,47.86,58428.0,45.4793,45.4888,45.3089,45.3089,58428.0
2019-01-09 10:45:00,47.85,47.93,47.76,47.93,47076.0,45.2994,45.3752,45.2142,45.3752,47076.0
2019-01-09 10:50:00,47.95,48.05,47.91,48.01,63715.0,45.3941,45.4888,45.3562,45.4509,63715.0
2019-01-09 10:55:00,48.01,48.05,47.96,48.05,38001.0,45.4509,45.4888,45.4036,45.4888,38001.0
2019-01-09 11:00:00,48.05,48.08,47.96,48.06,69589.0,45.4888,45.5172,45.4036,45.4982,69589.0
2019-01-09 11:05:00,48.07,48.13,48.06,48.08,51151.0,45.5077,45.5645,45.4982,45.5172,51151.0
2019-01-09 11:10:00,48.08,48.15,48.03,48.12,52989.0,45.5172,45.5834,45.4698,45.555,52989.0
2019-01-09 11:15:00,48.12,48.14,47.97,47.97,66531.0,45.555,45.574,45.413,45.413,66531.0
2019-01-09 11:20:00,47.98,48.11,47.92,48.09,45407.0,45.4225,45.5456,45.3657,45.5266,45407.0
2019-01-09 11:25:00,48.09,48.19,48.02,48.19,64563.0,45.5266,45.6213,45.4604,45.6213,64563.0
2019-01-09 11:30:00,48.19,48.23,48.06,48.17,88001.0,45.6213,45.6592,45.4982,45.6024,88001.0
2019-01-09 11:35:00,48.17,48.23,48.09,48.11,164285.0,45.6024,45.6592,45.5266,45.5456,164285.0
2019-01-09 11:40:00,48.11,48.28,48.11,48.24,262591.0,45.5456,45.7065,45.5456,45.6686,262591.0
2019-01-09 11:45:00,48.25,48.4,48.23,48.3,98977.0,45.6781,45.8201,45.6592,45.7254,98977.0
2019-01-09 11:50:00,48.31,48.55,48.2,48.45,177761.0,45.7349,45.9621,45.6308,45.8674,177761.0
2019-01-09 11:55:00,48.46,48.48,48.37,48.39,73489.0,45.8769,45.8958,45.7917,45.8106,73489.0
2019-01-09 12:00:00,48.4,48.5,48.39,48.48,50010.0,45.8201,45.9148,45.8106,45.8958,50010.0
2019-01-09 12:05:00,48.47,48.56,48.39,48.4,78609.0,45.8864,45.9716,45.8106,45.8201,78609.0
2019-01-09 12:10:00,48.4,48.52,48.4,48.51,50673.0,45.8201,45.9337,45.8201,45.9242,50673.0
2019-01-09 12:15:00,48.52,48.53,48.39,48.41,62576.0,45.9337,45.9432,45.8106,45.8296,62576.0
2019-01-09 12:20:00,48.41,48.5,48.39,48.48,52858.0,45.8296,45.9148,45.8106,45.8958,52858.0
2019-01-09 12:25:00,48.48,48.6,48.47,48.55,53289.0,45.8958,46.0094,45.8864,45.9621,53289.0
2019-01-09 12:30:00,48.55,48.63,48.53,48.56,41627.0,45.9621,46.0378,45.9432,45.9716,41627.0
2019-01-09 12:35:00,48.58,48.6,48.54,48.57,41052.0,45.9905,46.0094,45.9526,45.981,41052.0
2019-01-09 12:40:00,48.57,48.67,48.52,48.66,55286.0,45.981,46.0757,45.9337,46.0662,55286.0
2019-01-09 12:45:00,48.66,48.72,48.63,48.66,82254.0,46.0662,46.123,46.0378,46.0662,82254.0
2019-01-09 12:50:00,48.67,48.7,48.61,48.65,46142.0,46.0757,46.1041,46.0189,46.0568,46142.0
2019-01-09 12:55:00,48.66,48.69,48.61,48.64,35811.0,46.0662,46.0946,46.0189,46.0473,35811.0
2019-01-09 13:00:00,48.65,48.69,48.41,48.45,89997.0,46.0568,46.0946,45.8296,45.8674,89997.0
2019-01-09 13:05:00,48.45,48.48,48.39,48.47,33568.0,45.8674,45.8958,45.8106,45.8864,33568.0
2019-01-09 13:10:00,48.47,48.52,48.41,48.51,52614.0,45.8864,45.9337,45.8296,45.9242,52614.0
2019-01-09 13:15:00,48.52,48.57,48.44,48.45,48966.0,45.9337,45.981,45.858,45.8674,48966.0
2019-01-09 13:20:00,48.45,48.49,48.39,48.4,74083.0,45.8674,45.9053,45.8106,45.8201,74083.0
2019-01-09 13:25:00,48.4,48.41,48.3,48.36,43649.0,45.8201,45.8296,45.7254,45.7822,43649.0
2019-01-09 13:30:00,48.36,48.38,48.29,48.3,42732.0,45.7822,45.8012,45.716,45.7254,42732.0
2019-01-09 13:35:00,48.31,48.32,48.2,48.21,61610.0,45.7349,45.7444,45.6308,45.6402,61610.0
2019-01-09 13:40:00,48.22,48.3,48.21,48.3,73033.0,45.6497,45.7254,45.6402,45.7254,73033.0
2019-01-09 13:45:00,48.3,48.4,48.29,48.37,47648.0,45.7254,45.8201,45.716,45.7917,47648.0
2019-01-09 13:50:00,48.37,48.38,48.14,48.17,60732.0,45.7917,45.8012,45.574,45.6024,60732.0
2019-01-09 13:55:00,48.17,48.19,48.05,48.15,89165.0,45.6024,45.6213,45.4888,45.5834,89165.0
2019-01-09 14:00:00,48.15,48.39,48.13,48.31,62702.0,45.5834,45.8106,45.5645,45.7349,62702.0
2019-01-09 14:05:00,48.31,48.4,48.27,48.37,58623.0,45.7349,45.8201,45.697,45.7917,58623.0
2019-01-09 14:10:00,48.37,48.4,48.29,48.31,48112.0,45.7917,45.8201,45.716,45.7349,48112.0
2019-01-09 14:15:00,48.31,48.35,48.13,48.13,112695.0,45.7349,45.7728,45.5645,45.5645,112695.0
2019-01-09 14:20:00,48.13,48.21,48.09,48.19,71321.0,45.5645,45.6402,45.5266,45.6213,71321.0
2019-01-09 14:25:00,48.18,48.24,48.17,48.21,62001.0,45.6118,45.6686,45.6024,45.6402,62001.0
2019-01-09 14:30:00,48.21,48.31,48.13,48.27,40660.0,45.6402,45.7349,45.5645,45.697,40660.0
2019-01-09 14:35:00,48.28,48.35,48.28,48.34,40130.0,45.7065,45.7728,45.7065,45.7633,40130.0
2019-01-09 14:40:00,48.34,48.36,48.29,48.34,39767.0,45.7633,45.7822,45.716,45.7633,39767.0
2019-01-09 14:45:00,48.34,48.45,48.34,48.44,49104.0,45.7633,45.8674,45.7633,45.858,49104.0
2019-01-09 14:50:00,48.45,48.49,48.41,48.47,63014.0,45.8674,45.9053,45.8296,45.8864,63014.0
2019-01-09 14:55:00,48.47,48.48,48.37,48.37,48216.0,45.8864,45.8958,45.7917,45.7917,48216.0
2019-01-09 15:00:00,48.38,48.42,48.32,48.42,58526.0,45.8012,45.839,45.7444,45.839,58526.0
2019-01-09 15:05:00,48.41,48.45,48.34,48.38,78073.0,45.8296,45.8674,45.7633,45.8012,78073.0
2019-01-09 15:10:00,48.38,48.42,48.31,48.32,66466.0,45.8012,45.839,45.7349,45.7444,66466.0
2019-01-09 15:15:00,48.32,48.44,48.32,48.44,79618.0,45.7444,45.858,45.7444,45.858,79618.0
2019-01-09 15:20:00,48.44,48.47,48.34,48.38,78107.0,45.858,45.8864,45.7633,45.8012,78107.0
2019-01-09 15:25:00,48.38,48.41,48.37,48.41,109559.0,45.8012,45.8296,45.7917,45.8296,109559.0
2019-01-09 15:30:00,48.41,48.56,48.36,48.54,99670.0,45.8296,45.9716,45.7822,45.9526,99670.0
2019-01-09 15:35:00,48.55,48.55,48.42,48.51,150002.0,45.9621,45.9621,45.839,45.9242,150002.0
2019-01-09 15:40:00,48.51,48.51,48.43,48.46,178189.0,45.9242,45.9242,45.8485,45.8769,178189.0
2019-01-09 15:45:00,48.46,48.47,48.4,48.44,186479.0,45.8769,45.8864,45.8201,45.858,186479.0
2019-01-09 15:50:00,48.44,48.44,48.37,48.38,157272.0,45.858,45.858,45.7917,45.8012,157272.0
2019-01-09 15:55:00,48.37,48.51,48.37,48.46,404406.0,45.7917,45.9242,45.7917,45.8769,404406.0
2019-01-10 09:30:00,46.68,46.81,45.91,46.23,647481.0,44.1918,44.3149,43.4628,43.7658,647481.0
2019-01-10 09:35:00,46.23,46.43,46.02,46.13,270677.0,43.7658,43.9551,43.567,43.6711,270677.0
2019-01-10 09:40:00,46.11,46.12,45.91,45.98,177781.0,43.6522,43.6616,43.4628,43.5291,177781.0
2019-01-10 09:45:00,45.98,46.04,45.82,45.98,187589.0,43.5291,43.5859,43.3776,43.5291,187589.0
2019-01-10 09:50:00,45.97,46.21,45.9,46.15,339554.0,43.5196,43.7468,43.4534,43.69,339554.0
2019-01-10 09:55:00,46.16,46.59,46.12,46.59,207800.0,43.6995,44.1066,43.6616,44.1066,207800.0
2019-01-10 10:00:00,46.6,46.87,46.57,46.68,229113.0,44.1161,44.3717,44.0877,44.1918,229113.0
2019-01-10 10:05:00,46.69,46.79,46.56,46.67,164353.0,44.2013,44.2959,44.0782,44.1823,164353.0
2019-01-10 10:10:00,46.66,46.69,46.51,46.65,138180.0,44.1729,44.2013,44.0308,44.1634,138180.0
2019-01-10 10:15:00,46.65,46.65,46.44,46.54,164113.0,44.1634,44.1634,43.9646,44.0592,164113.0
2019-01-10 10:20:00,46.54,46.76,46.52,46.76,114684.0,44.0592,44.2675,44.0403,44.2675,114684.0
2019-01-10 10:25:00,46.76,46.86,46.64,46.81,116693.0,44.2675,44.3622,44.1539,44.3149,116693.0
2019-01-10 10:30:00,46.8,46.87,46.73,46.85,66546.0,44.3054,44.3717,44.2391,44.3527,66546.0
2019-01-10 10:35:00,46.85,46.9,46.78,46.89,78528.0,44.3527,44.4001,44.2865,44.3906,78528.0
2019-01-10 10:40:00,46.9,47.02,46.82,46.98,81103.0,44.4001,44.5137,44.3243,44.4758,81103.0
2019-01-10 10:45:00,46.96,47.12,46.9,47.03,130397.0,44.4569,44.6083,44.4001,44.5231,130397.0
2019-01-10 10:50:00,47.04,47.23,47.01,47.2,82288.0,44.5326,44.7125,44.5042,44.6841,82288.0
2019-01-10 10:55:00,47.19,47.3,47.07,47.26,103153.0,44.6746,44.7787,44.561,44.7409,103153.0
2019-01-10 11:00:00,47.26,47.35,47.19,47.35,89456.0,44.7409,44.8261,44.6746,44.8261,89456.0
2019-01-10 11:05:00,47.35,47.38,47.25,47.28,54135.0,44.8261,44.8545,44.7314,44.7598,54135.0
2019-01-10 11:10:00,47.29,47.37,47.22,47.35,206185.0,44.7693,44.845,44.703,44.8261,206185.0
2019-01-10 11:15:00,47.37,47.39,47.28,47.3,58547.0,44.845,44.8639,44.7598,44.7787,58547.0
2019-01-10 11:20:00,47.3,47.37,47.28,47.34,51284.0,44.7787,44.845,44.7598,44.8166,51284.0
2019-01-10 11:25:00,47.32,47.35,47.24,47.31,122966.0,44.7977,44.8261,44.7219,44.7882,122966.0
2019-01-10 11:30:00,47.31,47.43,47.3,47.41,110335.0,44.7882,44.9018,44.7787,44.8829,110335.0
2019-01-10 11:35:00,47.41,47.47,47.4,47.47,63004.0,44.8829,44.9397,44.8734,44.9397,63004.0
2019-01-10 11:40:00,47.48,47.5,47.33,47.4,43085.0,44.9491,44.9681,44.8071,44.8734,43085.0
2019-01-10 11:45:00,47.41,47.45,47.32,47.44,41800.0,44.8829,44.9207,44.7977,44.9113,41800.0
2019-01-10 11:50:00,47.43,47.5,47.35,47.49,46790.0,44.9018,44.9681,44.8261,44.9586,46790.0
2019-01-10 11:55:00,47.49,47.52,47.33,47.47,55466.0,44.9586,44.987,44.8071,44.9397,55466.0
2019-01-10 12:00:00,47.47,47.52,47.41,47.45,45180.0,44.9397,44.987,44.8829,44.9207,45180.0
2019-01-10 12:05:00,47.45,47.53,47.4,47.47,49537.0,44.9207,44.9965,44.8734,44.9397,49537.0
2019-01-10 12:10:00,47.47,47.6,47.44,47.59,62770.0,44.9397,45.0627,44.9113,45.0533,62770.0
2019-01-10 12:15:00,47.59,47.78,47.58,47.74,118466.0,45.0533,45.2332,45.0438,45.1953,118466.0
2019-01-10 12:20:00,47.75,47.84,47.73,47.78,147182.0,45.2048,45.29,45.1858,45.2332,147182.0
2019-01-10 12:25:00,47.77,47.97,47.75,47.95,93004.0,45.2237,45.413,45.2048,45.3941,93004.0
2019-01-10 12:30:00,47.95,48.0,47.93,47.95,70354.0,45.3941,45.4414,45.3752,45.3941,70354.0
2019-01-10 12:35:00,47.94,48.02,47.91,47.98,85495.0,45.3846,45.4604,45.3562,45.4225,85495.0
2019-01-10 12:40:00,47.98,48.07,47.81,47.88,102572.0,45.4225,45.5077,45.2616,45.3278,102572.0
2019-01-10 12:45:00,47.88,48.15,47.84,48.13,138716.0,45.3278,45.5834,45.29,45.5645,138716.0
2019-01-10 12:50:00,48.13,48.3,48.12,48.16,136757.0,45.5645,45.7254,45.555,45.5929,136757.0
2019-01-10 12:55:00,48.16,48.29,48.09,48.27,112003.0,45.5929,45.716,45.5266,45.697,112003.0
2019-01-10 13:00:00,48.28,48.36,48.18,48.21,145158.0,45.7065,45.7822,45.6118,45.6402,145158.0
2019-01-10 13:05:00,48.22,48.24,47.91,47.93,142452.0,45.6497,45.6686,45.3562,45.3752,142452.0
2019-01-10 13:10:00,47.93,48.05,47.89,47.89,243992.0,45.3752,45.4888,45.3373,45.3373,243992.0
2019-01-10 13:15:00,47.89,47.93,47.81,47.85,119940.0,45.3373,45.3752,45.2616,45.2994,119940.0
2019-01-10 13:20:00,47.85,47.94,47.84,47.89,111205.0,45.2994,45.3846,45.29,45.3373,111205.0
2019-01-10 13:25:00,47.9,48.02,47.9,48.02,60137.0,45.3468,45.4604,45.3468,45.4604,60137.0
2019-01-10 13:30:00,48.02,48.03,47.86,47.95,83931.0,45.4604,45.4698,45.3089,45.3941,83931.0
2019-01-10 13:35:00,47.93,47.99,47.88,47.98,125570.0,45.3752,45.432,45.3278,45.4225,125570.0
2019-01-10 13:40:00,47.97,47.99,47.91,47.96,106749.0,45.413,45.432,45.3562,45.4036,106749.0
2019-01-10 13:45:00,47.95,48.05,47.89,48.05,181979.0,45.3941,45.4888,45.3373,45.4888,181979.0
2019-01-10 13:50:00,48.05,48.09,47.95,48.07,134819.0,45.4888,45.5266,45.3941,45.5077,134819.0
2019-01-10 13:55:00,48.06,48.22,48.05,48.21,81031.0,45.4982,45.6497,45.4888,45.6402,81031.0
2019-01-10 14:00:00,48.22,48.3,48.2,48.27,93788.0,45.6497,45.7254,45.6308,45.697,93788.0
2019-01-10 14:05:00,48.28,48.53,48.28,48.53,138136.0,45.7065,45.9432,45.7065,45.9432,138136.0
2019-01-10 14:10:00,48.54,48.6,48.48,48.49,144050.0,45.9526,46.0094,45.8958,45.9053,144050.0
2019-01-10 14:15:00,48.48,48.5,48.33,48.41,98942.0,45.8958,45.9148,45.7538,45.8296,98942.0
2019-01-10 14:20:00,48.42,48.56,48.38,48.47,57713.0,45.839,45.9716,45.8012,45.8864,57713.0
2019-01-10 14:25:00,48.47,48.54,48.4,48.44,80862.0,45.8864,45.9526,45.8201,45.858,80862.0
2019-01-10 14:30:00,48.44,48.61,48.43,48.58,112969.0,45.858,46.0189,45.8485,45.9905,112969.0
2019-01-10 14:35:00,48.58,48.58,48.44,48.5,150483.0,45.9905,45.9905,45.858,45.9148,150483.0
2019-01-10 14:40:00,48.5,48.6,48.49,48.53,88603.0,45.9148,46.0094,45.9053,45.9432,88603.0
2019-01-10 14:45:00,48.53,48.62,48.46,48.52,79229.0,45.9432,46.0284,45.8769,45.9337,79229.0
2019-01-10 14:50:00,48.51,48.53,48.38,48.44,60272.0,45.9242,45.9432,45.8012,45.858,60272.0
2019-01-10 14:55:00,48.43,48.54,48.4,48.54,46080.0,45.8485,45.9526,45.8201,45.9526,46080.0
2019-01-10 15:00:00,48.52,48.62,48.52,48.59,53464.0,45.9337,46.0284,45.9337,46.0,53464.0
2019-01-10 15:05:00,48.59,48.62,48.54,48.59,38000.0,46.0,46.0284,45.9526,46.0,38000.0
2019-01-10 15:10:00,48.59,48.66,48.49,48.65,62707.0,46.0,46.0662,45.9053,46.0568,62707.0
2019-01-10 15:15:00,48.65,48.7,48.57,48.61,69849.0,46.0568,46.1041,45.981,46.0189,69849.0
2019-01-10 15:20:00,48.6,48.7,48.58,48.67,71676.0,46.0094,46.1041,45.9905,46.0757,71676.0
2019-01-10 15:25:00,48.68,48.74,48.64,48.73,64357.0,46.0852,46.142,46.0473,46.1325,64357.0
2019-01-10 15:30:00,48.73,48.82,48.67,48.8,135154.0,46.1325,46.2177,46.0757,46.1988,135154.0
2019-01-10 15:35:00,48.8,48.83,48.76,48.82,124112.0,46.1988,46.2272,46.1609,46.2177,124112.0
2019-01-10 15:40:00,48.81,48.89,48.73,48.81,140709.0,46.2083,46.284,46.1325,46.2083,140709.0
2019-01-10 15:45:00,48.8,48.84,48.74,48.76,206386.0,46.1988,46.2367,46.142,46.1609,206386.0
2019-01-10 15:50:00,48.76,48.91,48.75,48.83,285366.0,46.1609,46.3029,46.1514,46.2272,285366.0
2019-01-10 15:55:00,48.83,48.84,48.72,48.73,397680.0,46.2272,46.2367,46.123,46.1325,397680.0
2019-01-11 09:30:00,48.22,48.45,47.98,48.17,148086.0,45.6497,45.8674,45.4225,45.6024,148086.0
2019-01-11 09:35:00,48.15,48.21,47.9,47.93,173299.0,45.5834,45.6402,45.3468,45.3752,173299.0
2019-01-11 09:40:00,47.92,48.0,47.59,47.71,122340.0,45.3657,45.4414,45.0533,45.1669,122340.0
2019-01-11 09:45:00,47.71,47.88,47.71,47.78,63854.0,45.1669,45.3278,45.1669,45.2332,63854.0
2019-01-11 09:50:00,47.78,47.86,47.74,47.85,94017.0,45.2332,45.3089,45.1953,45.2994,94017.0
2019-01-11 09:55:00,47.86,48.2,47.83,48.12,69525.0,45.3089,45.6308,45.2805,45.555,69525.0
2019-01-11 10:00:00,48.1,48.12,47.96,47.96,60828.0,45.5361,45.555,45.4036,45.4036,60828.0
2019-01-11 10:05:00,47.98,48.06,47.95,48.05,105277.0,45.4225,45.4982,45.3941,45.4888,105277.0
2019-01-11 10:10:00,48.05,48.06,47.9,47.91,103269.0,45.4888,45.4982,45.3468,45.3562,103269.0
2019-01-11 10:15:00,47.91,48.02,47.9,47.97,89621.0,45.3562,45.4604,45.3468,45.413,89621.0
2019-01-11 10:20:00,47.97,48.0,47.81,47.85,180686.0,45.413,45.4414,45.2616,45.2994,180686.0
2019-01-11 10:25:00,47.85,48.02,47.75,47.98,157585.0,45.2994,45.4604,45.2048,45.4225,157585.0
2019-01-11 10:30:00,47.97,48.01,47.89,47.95,89426.0,45.413,45.4509,45.3373,45.3941,89426.0
2019-01-11 10:35:00,47.95,48.22,47.95,48.2,81277.0,45.3941,45.6497,45.3941,45.6308,81277.0
2019-01-11 10:40:00,48.19,48.21,48.08,48.11,70759.0,45.6213,45.6402,45.5172,45.5456,70759.0
2019-01-11 10:45:00,48.11,48.11,48.0,48.01,56524.0,45.5456,45.5456,45.4414,45.4509,56524.0
2019-01-11 10:50:00,48.01,48.13,47.95,48.13,55086.0,45.4509,45.5645,45.3941,45.5645,55086.0
2019-01-11 10:55:00,48.12,48.16,48.1,48.15,108645.0,45.555,45.5929,45.5361,45.5834,108645.0
2019-01-11 11:00:00,48.15,48.15,48.05,48.09,52828.0,45.5834,45.5834,45.4888,45.5266,52828.0
2019-01-11 11:05:00,48.09,48.12,48.05,48.06,32166.0,45.5266,45.555,45.4888,45.4982,32166.0
2019-01-11 11:10:00,48.05,48.08,47.99,48.05,58557.0,45.4888,45.5172,45.432,45.4888,58557.0
2019-01-11 11:15:00,48.04,48.08,47.99,48.01,64470.0,45.4793,45.5172,45.432,45.4509,64470.0
2019-01-11 11:20:00,48.01,48.04,47.98,48.04,49250.0,45.4509,45.4793,45.4225,45.4793,49250.0
2019-01-11 11:25:00,48.04,48.04,47.99,48.01,53952.0,45.4793,45.4793,45.432,45.4509,53952.0
2019-01-11 11:30:00,48.01,48.04,47.99,48.02,48709.0,45.4509,45.4793,45.432,45.4604,48709.0
2019-01-11 11:35:00,48.02,48.04,47.99,48.0,48747.0,45.4604,45.4793,45.432,45.4414,48747.0
2019-01-11 11:40:00,48.0,48.31,48.0,48.3,72151.0,45.4414,45.7349,45.4414,45.7254,72151.0
2019-01-11 11:45:00,48.3,48.33,48.16,48.16,48585.0,45.7254,45.7538,45.5929,45.5929,48585.0
2019-01-11 11:50:00,48.16,48.17,48.09,48.11,53501.0,45.5929,45.6024,45.5266,45.5456,53501.0
2019-01-11 11:55:00,48.11,48.15,48.1,48.11,19069.0,45.5456,45.5834,45.5361,45.5456,19069.0
2019-01-11 12:00:00,48.1,48.18,48.08,48.16,27497.0,45.5361,45.6118,45.5172,45.5929,27497.0
2019-01-11 12:05:00,48.16,48.23,48.13,48.17,56076.0,45.5929,45.6592,45.5645,45.6024,56076.0
2019-01-11 12:10:00,48.17,48.18,48.13,48.14,21007.0,45.6024,45.6118,45.5645,45.574,21007.0
2019-01-11 12:15:00,48.15,48.37,48.15,48.36,54880.0,45.5834,45.7917,45.5834,45.7822,54880.0
2019-01-11 12:20:00,48.36,48.38,48.24,48.31,53009.0,45.7822,45.8012,45.6686,45.7349,53009.0
2019-01-11 12:25:00,48.31,48.37,48.28,48.29,22517.0,45.7349,45.7917,45.7065,45.716,22517.0
2019-01-11 12:30:00,48.29,48.48,48.29,48.46,43019.0,45.716,45.8958,45.716,45.8769,43019.0
2019-01-11 12:35:00,48.45,48.45,48.37,48.41,36166.0,45.8674,45.8674,45.7917,45.8296,36166.0
2019-01-11 12:40:00,48.4,48.44,48.36,48.39,24911.0,45.8201,45.858,45.7822,45.8106,24911.0
2019-01-11 12:45:00,48.39,48.5,48.36,48.48,67027.0,45.8106,45.9148,45.7822,45.8958,67027.0
2019-01-11 12:50:00,48.47,48.53,48.43,48.44,30358.0,45.8864,45.9432,45.8485,45.858,30358.0
2019-01-11 12:55:00,48.44,48.46,48.35,48.36,39838.0,45.858,45.8769,45.7728,45.7822,39838.0
2019-01-11 13:00:00,48.36,48.39,48.29,48.3,31605.0,45.7822,45.8106,45.716,45.7254,31605.0
2019-01-11 13:05:00,48.31,48.38,48.28,48.34,52068.0,45.7349,45.8012,45.7065,45.7633,52068.0
2019-01-11 13:10:00,48.34,48.35,48.24,48.26,40118.0,45.7633,45.7728,45.6686,45.6876,40118.0
2019-01-11 13:15:00,48.26,48.27,48.18,48.25,33845.0,45.6876,45.697,45.6118,45.6781,33845.0
2019-01-11 13:20:00,48.25,48.25,48.2,48.2,33326.0,45.6781,45.6781,45.6308,45.6308,33326.0
2019-01-11 13:25:00,48.2,48.2,48.11,48.12,72030.0,45.6308,45.6308,45.5456,45.555,72030.0
2019-01-11 13:30:00,48.11,48.2,48.11,48.2,27293.0,45.5456,45.6308,45.5456,45.6308,27293.0
2019-01-11 13:35:00,48.21,48.25,48.17,48.23,35271.0,45.6402,45.6781,45.6024,45.6592,35271.0
2019-01-11 13:40:00,48.24,48.31,48.23,48.29,36914.0,45.6686,45.7349,45.6592,45.716,36914.0
2019-01-11 13:45:00,48.29,48.32,48.26,48.27,35724.0,45.716,45.7444,45.6876,45.697,35724.0
2019-01-11 13:50:00,48.27,48.34,48.27,48.31,44795.0,45.697,45.7633,45.697,45.7349,44795.0
2019-01-11 13:55:00,48.3,48.35,48.28,48.32,20108.0,45.7254,45.7728,45.7065,45.7444,20108.0
2019-01-11 14:00:00,48.31,48.32,48.26,48.26,30809.0,45.7349,45.7444,45.6876,45.6876,30809.0
2019-01-11 14:05:00,48.26,48.37,48.25,48.35,40623.0,45.6876,45.7917,45.6781,45.7728,40623.0
2019-01-11 14:10:00,48.35,48.39,48.34,48.36,26878.0,45.7728,45.8106,45.7633,45.7822,26878.0
2019-01-11 14:15:00,48.37,48.39,48.35,48.35,31832.0,45.7917,45.8106,45.7728,45.7728,31832.0
2019-01-11 14:20:00,48.36,48.38,48.33,48.36,26443.0,45.7822,45.8012,45.7538,45.7822,26443.0
2019-01-11 14:25:00,48.37,48.4,48.35,48.38,33257.0,45.7917,45.8201,45.7728,45.8012,33257.0
2019-01-11 14:30:00,48.38,48.44,48.37,48.43,39464.0,45.8012,45.858,45.7917,45.8485,39464.0
2019-01-11 14:35:00,48.44,48.49,48.44,48.46,52149.0,45.858,45.9053,45.858,45.8769,52149.0
2019-01-11 14:40:00,48.47,48.48,48.44,48.46,45396.0,45.8864,45.8958,45.858,45.8769,45396.0
2019-01-11 14:45:00,48.45,48.45,48.35,48.39,36133.0,45.8674,45.8674,45.7728,45.8106,36133.0
2019-01-11 14:50:00,48.39,48.42,48.32,48.33,50790.0,45.8106,45.839,45.7444,45.7538,50790.0
2019-01-11 14:55:00,48.31,48.33,48.27,48.31,40945.0,45.7349,45.7538,45.697,45.7349,40945.0
2019-01-11 15:00:00,48.3,48.37,48.3,48.36,32975.0,45.7254,45.7917,45.7254,45.7822,32975.0
2019-01-11 15:05:00,48.36,48.48,48.36,48.43,34942.0,45.7822,45.8958,45.7822,45.8485,34942.0
2019-01-11 15:10:00,48.44,48.45,48.4,48.43,30729.0,45.858,45.8674,45.8201,45.8485,30729.0
2019-01-11 15:15:00,48.43,48.48,48.42,48.44,37385.0,45.8485,45.8958,45.839,45.858,37385.0
2019-01-11 15:20:00,48.44,48.51,48.41,48.46,47755.0,45.858,45.9242,45.8296,45.8769,47755.0
2019-01-11 15:25:00,48.46,48.46,48.36,48.38,58932.0,45.8769,45.8769,45.7822,45.8012,58932.0
2019-01-11 15:30:00,48.38,48.48,48.37,48.47,51335.0,45.8012,45.8958,45.7917,45.8864,51335.0
2019-01-11 15:35:00,48.47,48.54,48.45,48.53,69496.0,45.8864,45.9526,45.8674,45.9432,69496.0
2019-01-11 15:40:00,48.53,48.55,48.45,48.53,112025.0,45.9432,45.9621,45.8674,45.9432,112025.0
2019-01-11 15:45:00,48.53,48.67,48.53,48.6,142385.0,45.9432,46.0757,45.9432,46.0094,142385.0
2019-01-11 15:50:00,48.61,48.62,48.47,48.48,176105.0,46.0189,46.0284,45.8864,45.8958,176105.0
2019-01-11 15:55:00,48.49,48.55,48.48,48.55,372767.0,45.9053,45.9621,45.8958,45.9621,372767.0
2019-01-14 09:30:00,47.57,47.72,46.85,47.02,442561.0,45.0343,45.1764,44.3527,44.5137,442561.0
2019-01-14 09:35:00,46.98,47.03,46.66,46.67,293508.0,44.4758,44.5231,44.1729,44.1823,293508.0
2019-01-14 09:40:00,46.67,46.79,46.4,46.54,364451.0,44.1823,44.2959,43.9267,44.0592,364451.0
2019-01-14 09:45:00,46.54,47.04,46.54,46.98,420938.0,44.0592,44.5326,44.0592,44.4758,420938.0
2019-01-14 09:50:00,46.98,47.08,46.88,46.95,342319.0,44.4758,44.5705,44.3811,44.4474,342319.0
2019-01-14 09:55:00,46.97,47.01,46.83,46.98,143100.0,44.4663,44.5042,44.3338,44.4758,143100.0
2019-01-14 10:00:00,47.0,47.04,46.9,47.0,164710.0,44.4947,44.5326,44.4001,44.4947,164710.0
2019-01-14 10:05:00,47.0,47.32,46.99,47.29,169093.0,44.4947,44.7977,44.4853,44.7693,169093.0
2019-01-14 10:10:00,47.3,47.3,47.19,47.29,156841.0,44.7787,44.7787,44.6746,44.7693,156841.0
2019-01-14 10:15:00,47.29,47.33,47.11,47.31,171255.0,44.7693,44.8071,44.5989,44.7882,171255.0
2019-01-14 10:20:00,47.31,47.36,47.17,47.36,91699.0,44.7882,44.8355,44.6557,44.8355,91699.0
2019-01-14 10:25:00,47.36,47.44,47.27,47.41,93485.0,44.8355,44.9113,44.7503,44.8829,93485.0
2019-01-14 10:30:00,47.41,47.49,47.36,47.46,102285.0,44.8829,44.9586,44.8355,44.9302,102285.0
2019-01-14 10:35:00,47.47,47.54,47.36,47.36,161734.0,44.9397,45.0059,44.8355,44.8355,161734.0
2019-01-14 10:40:00,47.37,47.37,47.28,47.36,77492.0,44.845,44.845,44.7598,44.8355,77492.0
2019-01-14 10:45:00,47.37,47.41,47.28,47.4,88478.0,44.845,44.8829,44.7598,44.8734,88478.0
2019-01-14 10:50:00,47.4,47.42,47.24,47.26,93981.0,44.8734,44.8923,44.7219,44.7409,93981.0
2019-01-14 10:55:00,47.27,47.46,47.27,47.37,64427.0,44.7503,44.9302,44.7503,44.845,64427.0
2019-01-14 11:00:00,47.37,47.39,47.29,47.39,52504.0,44.845,44.8639,44.7693,44.8639,52504.0
2019-01-14 11:05:00,47.39,47.48,47.38,47.41,66683.0,44.8639,44.9491,44.8545,44.8829,66683.0
2019-01-14 11:10:00,47.4,47.45,47.38,47.43,54591.0,44.8734,44.9207,44.8545,44.9018,54591.0
2019-01-14 11:15:00,47.43,47.45,47.34,47.41,54432.0,44.9018,44.9207,44.8166,44.8829,54432.0
2019-01-14 11:20:00,47.41,47.42,47.33,47.37,45465.0,44.8829,44.8923,44.8071,44.845,45465.0
2019-01-14 11:25:00,47.37,47.51,47.36,47.44,77987.0,44.845,44.9775,44.8355,44.9113,77987.0
2019-01-14 11:30:00,47.44,47.64,47.39,47.62,60024.0,44.9113,45.1006,44.8639,45.0817,60024.0
2019-01-14 11:35:00,47.62,47.73,47.56,47.73,90889.0,45.0817,45.1858,45.0249,45.1858,90889.0
2019-01-14 11:40:00,47.72,47.73,47.55,47.57,186602.0,45.1764,45.1858,45.0154,45.0343,186602.0
2019-01-14 11:45:00,47.57,47.66,47.57,47.57,75927.0,45.0343,45.1195,45.0343,45.0343,75927.0
2019-01-14 11:50:00,47.56,47.62,47.46,47.5,92917.0,45.0249,45.0817,44.9302,44.9681,92917.0
2019-01-14 11:55:00,47.5,47.57,47.42,47.44,65782.0,44.9681,45.0343,44.8923,44.9113,65782.0
2019-01-14 12:00:00,47.44,47.47,47.37,47.4,67990.0,44.9113,44.9397,44.845,44.8734,67990.0
2019-01-14 12:05:00,47.41,47.48,47.39,47.46,51129.0,44.8829,44.9491,44.8639,44.9302,51129.0
2019-01-14 12:10:00,47.46,47.48,47.42,47.47,44735.0,44.9302,44.9491,44.8923,44.9397,44735.0
2019-01-14 12:15:00,47.46,47.47,47.41,47.44,62244.0,44.9302,44.9397,44.8829,44.9113,62244.0
2019-01-14 12:20:00,47.44,47.47,47.4,47.46,52401.0,44.9113,44.9397,44.8734,44.9302,52401.0
2019-01-14 12:25:00,47.46,47.5,47.42,47.45,30615.0,44.9302,44.9681,44.8923,44.9207,30615.0
2019-01-14 12:30:00,47.46,47.48,47.42,47.45,31282.0,44.9302,44.9491,44.8923,44.9207,31282.0
2019-01-14 12:35:00,47.45,47.49,47.38,47.49,41530.0,44.9207,44.9586,44.8545,44.9586,41530.0
2019-01-14 12:40:00,47.49,47.57,47.46,47.56,37508.0,44.9586,45.0343,44.9302,45.0249,37508.0
2019-01-14 12:45:00,47.56,47.58,47.47,47.48,36794.0,45.0249,45.0438,44.9397,44.9491,36794.0
2019-01-14 12:50:00,47.48,47.48,47.43,47.45,30610.0,44.9491,44.9491,44.9018,44.9207,30610.0
2019-01-14 12:55:00,47.45,47.7,47.43,47.69,112979.0,44.9207,45.1574,44.9018,45.148,112979.0
2019-01-14 13:00:00,47.68,47.71,47.61,47.68,72966.0,45.1385,45.1669,45.0722,45.1385,72966.0
2019-01-14 13:05:00,47.68,47.83,47.67,47.82,75374.0,45.1385,45.2805,45.129,45.271,75374.0
2019-01-14 13:10:00,47.81,47.86,47.8,47.82,38607.0,45.2616,45.3089,45.2521,45.271,38607.0
2019-01-14 13:15:00,47.83,47.83,47.75,47.76,36658.0,45.2805,45.2805,45.2048,45.2142,36658.0
2019-01-14 13:20:00,47.76,47.85,47.75,47.84,49758.0,45.2142,45.2994,45.2048,45.29,49758.0
2019-01-14 13:25:00,47.83,47.85,47.76,47.78,35752.0,45.2805,45.2994,45.2142,45.2332,35752.0
2019-01-14 13:30:00,47.79,47.8,47.74,47.77,22539.0,45.2426,45.2521,45.1953,45.2237,22539.0
2019-01-14 13:35:00,47.76,47.79,47.72,47.75,31046.0,45.2142,45.2426,45.1764,45.2048,31046.0
2019-01-14 13:40:00,47.76,47.78,47.71,47.75,73003.0,45.2142,45.2332,45.1669,45.2048,73003.0
2019-01-14 13:45:00,47.75,47.83,47.74,47.82,72633.0,45.2048,45.2805,45.1953,45.271,72633.0
2019-01-14 13:50:00,47.82,47.9,47.81,47.89,35003.0,45.271,45.3468,45.2616,45.3373,35003.0
2019-01-14 13:55:00,47.89,47.89,47.74,47.76,36092.0,45.3373,45.3373,45.1953,45.2142,36092.0
2019-01-14 14:00:00,47.77,47.8,47.72,47.74,35719.0,45.2237,45.2521,45.1764,45.1953,35719.0
2019-01-14 14:05:00,47.75,47.79,47.69,47.69,53313.0,45.2048,45.2426,45.148,45.148,53313.0
2019-01-14 14:10:00,47.7,47.72,47.65,47.69,46485.0,45.1574,45.1764,45.1101,45.148,46485.0
2019-01-14 14:15:00,47.69,47.69,47.62,47.66,37539.0,45.148,45.148,45.0817,45.1195,37539.0
2019-01-14 14:20:00,47.66,47.67,47.6,47.63,29500.0,45.1195,45.129,45.0627,45.0911,29500.0
2019-01-14 14:25:00,47.62,47.63,47.49,47.52,125355.0,45.0817,45.0911,44.9586,44.987,125355.0
2019-01-14 14:30:00,47.51,47.56,47.49,47.53,49897.0,44.9775,45.0249,44.9586,44.9965,49897.0
2019-01-14 14:35:00,47.52,47.54,47.49,47.5,50382.0,44.987,45.0059,44.9586,44.9681,50382.0
2019-01-14 14:40:00,47.51,47.52,47.38,47.4,113452.0,44.9775,44.987,44.8545,44.8734,113452.0
2019-01-14 14:45:00,47.4,47.43,47.36,47.4,77100.0,44.8734,44.9018,44.8355,44.8734,77100.0
2019-01-14 14:50:00,47.4,47.41,47.3,47.37,140606.0,44.8734,44.8829,44.7787,44.845,140606.0
2019-01-14 14:55:00,47.37,47.51,47.35,47.51,98183.0,44.845,44.9775,44.8261,44.9775,98183.0
2019-01-14 15:00:00,47.51,47.57,47.43,47.46,105661.0,44.9775,45.0343,44.9018,44.9302,105661.0
2019-01-14 15:05:00,47.46,47.51,47.45,47.48,76973.0,44.9302,44.9775,44.9207,44.9491,76973.0
2019-01-14 15:10:00,47.48,47.49,47.41,47.42,79674.0,44.9491,44.9586,44.8829,44.8923,79674.0
2019-01-14 15:15:00,47.43,47.49,47.41,47.47,58969.0,44.9018,44.9586,44.8829,44.9397,58969.0
2019-01-14 15:20:00,47.47,47.55,47.46,47.53,60704.0,44.9397,45.0154,44.9302,44.9965,60704.0
2019-01-14 15:25:00,47.54,47.56,47.48,47.48,74710.0,45.0059,45.0249,44.9491,44.9491,74710.0
2019-01-14 15:30:00,47.48,47.52,47.47,47.5,95961.0,44.9491,44.987,44.9397,44.9681,95961.0
2019-01-14 15:35:00,47.5,47.53,47.48,47.52,127033.0,44.9681,44.9965,44.9491,44.987,127033.0
2019-01-14 15:40:00,47.53,47.54,47.5,47.54,214960.0,44.9965,45.0059,44.9681,45.0059,214960.0
2019-01-14 15:45:00,47.54,47.54,47.46,47.51,224062.0,45.0059,45.0059,44.9302,44.9775,224062.0
2019-01-14 15:50:00,47.51,47.69,47.5,47.67,336432.0,44.9775,45.148,44.9681,45.129,336432.0
2019-01-14 15:55:00,47.66,47.76,47.65,47.67,699665.0,45.1195,45.2142,45.1101,45.129,699665.0
2019-01-15 09:30:00,47.97,48.87,47.43,48.57,417131.0,45.413,46.2651,44.9018,45.981,417131.0
2019-01-15 09:35:00,48.6,49.29,48.07,48.14,358398.0,46.0094,46.6627,45.5077,45.574,358398.0
2019-01-15 09:40:00,48.14,48.4,47.79,47.97,194293.0,45.574,45.8201,45.2426,45.413,194293.0
2019-01-15 09:45:00,47.97,47.99,47.62,47.83,250820.0,45.413,45.432,45.0817,45.2805,250820.0
2019-01-15 09:50:00,47.81,47.94,47.59,47.86,195932.0,45.2616,45.3846,45.0533,45.3089,195932.0
2019-01-15 09:55:00,47.88,47.95,47.71,47.78,114386.0,45.3278,45.3941,45.1669,45.2332,114386.0
2019-01-15 10:00:00,47.8,48.34,47.76,48.19,127496.0,45.2521,45.7633,45.2142,45.6213,127496.0
2019-01-15 10:05:00,48.19,48.37,48.02,48.25,316152.0,45.6213,45.7917,45.4604,45.6781,316152.0
2019-01-15 10:10:00,48.26,48.46,48.09,48.16,201557.0,45.6876,45.8769,45.5266,45.5929,201557.0
2019-01-15 10:15:00,48.15,48.16,47.88,48.04,183349.0,45.5834,45.5929,45.3278,45.4793,183349.0
2019-01-15 10:20:00,48.04,48.05,47.75,47.84,139187.0,45.4793,45.4888,45.2048,45.29,139187.0
2019-01-15 10:25:00,47.86,47.9,47.65,47.71,95216.0,45.3089,45.3468,45.1101,45.1669,95216.0
2019-01-15 10:30:00,47.71,47.92,47.71,47.88,72437.0,45.1669,45.3657,45.1669,45.3278,72437.0
2019-01-15 10:35:00,47.87,47.94,47.8,47.85,90540.0,45.3184,45.3846,45.2521,45.2994,90540.0
2019-01-15 10:40:00,47.85,47.97,47.8,47.8,77437.0,45.2994,45.413,45.2521,45.2521,77437.0
2019-01-15 10:45:00,47.82,47.85,47.7,47.8,77837.0,45.271,45.2994,45.1574,45.2521,77837.0
2019-01-15 10:50:00,47.79,47.89,47.75,47.81,52288.0,45.2426,45.3373,45.2048,45.2616,52288.0
2019-01-15 10:55:00,47.79,47.97,47.73,47.97,59068.0,45.2426,45.413,45.1858,45.413,59068.0
2019-01-15 11:00:00,47.98,47.99,47.52,47.64,243573.0,45.4225,45.432,44.987,45.1006,243573.0
2019-01-15 11:05:00,47.65,47.7,47.29,47.32,216575.0,45.1101,45.1574,44.7693,44.7977,216575.0
2019-01-15 11:10:00,47.3,47.32,47.04,47.28,220698.0,44.7787,44.7977,44.5326,44.7598,220698.0
2019-01-15 11:15:00,47.3,47.3,47.09,47.12,183818.0,44.7787,44.7787,44.5799,44.6083,183818.0
2019-01-15 11:20:00,47.13,47.24,46.87,46.93,238387.0,44.6178,44.7219,44.3717,44.4285,238387.0
2019-01-15 11:25:00,46.94,47.19,46.92,47.19,197940.0,44.4379,44.6746,44.419,44.6746,197940.0
2019-01-15 11:30:00,47.18,47.23,46.85,46.95,181153.0,44.6651,44.7125,44.3527,44.4474,181153.0
2019-01-15 11:35:00,46.95,47.0,46.88,46.97,156707.0,44.4474,44.4947,44.3811,44.4663,156707.0
2019-01-15 11:40:00,46.97,47.22,46.92,47.07,121144.0,44.4663,44.703,44.419,44.561,121144.0
2019-01-15 11:45:00,47.06,47.29,47.05,47.21,111471.0,44.5515,44.7693,44.5421,44.6935,111471.0
2019-01-15 11:50:00,47.2,47.35,47.19,47.34,109230.0,44.6841,44.8261,44.6746,44.8166,109230.0
2019-01-15 11:55:00,47.35,47.6,47.35,47.52,102365.0,44.8261,45.0627,44.8261,44.987,102365.0
2019-01-15 12:00:00,47.51,47.87,47.49,47.84,132271.0,44.9775,45.3184,44.9586,45.29,132271.0
2019-01-15 12:05:00,47.84,47.92,47.76,47.8,121014.0,45.29,45.3657,45.2142,45.2521,121014.0
2019-01-15 12:10:00,47.8,48.1,47.8,48.1,152768.0,45.2521,45.5361,45.2521,45.5361,152768.0
2019-01-15 12:15:00,48.09,48.24,47.91,48.01,191648.0,45.5266,45.6686,45.3562,45.4509,191648.0
2019-01-15 12:20:00,48.02,48.25,48.0,48.22,83210.0,45.4604,45.6781,45.4414,45.6497,83210.0
2019-01-15 12:25:00,48.22,48.22,47.92,48.01,69890.0,45.6497,45.6497,45.3657,45.4509,69890.0
2019-01-15 12:30:00,48.01,48.03,47.74,47.86,61328.0,45.4509,45.4698,45.1953,45.3089,61328.0
2019-01-15 12:35:00,47.86,47.95,47.79,47.85,31652.0,45.3089,45.3941,45.2426,45.2994,31652.0
2019-01-15 12:40:00,47.86,47.88,47.76,47.83,33574.0,45.3089,45.3278,45.2142,45.2805,33574.0
2019-01-15 12:45:00,47.82,47.87,47.7,47.82,53610.0,45.271,45.3184,45.1574,45.271,53610.0
2019-01-15 12:50:00,47.79,47.81,47.67,47.67,43309.0,45.2426,45.2616,45.129,45.129,43309.0
2019-01-15 12:55:00,47.68,47.7,47.57,47.62,71507.0,45.1385,45.1574,45.0343,45.0817,71507.0
2019-01-15 13:00:00,47.63,47.67,47.51,47.56,43469.0,45.0911,45.129,44.9775,45.0249,43469.0
2019-01-15 13:05:00,47.59,47.81,47.59,47.79,35354.0,45.0533,45.2616,45.0533,45.2426,35354.0
2019-01-15 13:10:00,47.8,47.83,47.74,47.77,73345.0,45.2521,45.2805,45.1953,45.2237,73345.0
2019-01-15 13:15:00,47.78,47.85,47.71,47.72,36851.0,45.2332,45.2994,45.1669,45.1764,36851.0
2019-01-15 13:20:00,47.72,47.78,47.7,47.74,35707.0,45.1764,45.2332,45.1574,45.1953,35707.0
2019-01-15 13:25:00,47.74,47.87,47.73,47.78,29172.0,45.1953,45.3184,45.1858,45.2332,29172.0
2019-01-15 13:30:00,47.78,47.91,47.74,47.89,58815.0,45.2332,45.3562,45.1953,45.3373,58815.0
2019-01-15 13:35:00,47.89,47.9,47.78,47.86,48856.0,45.3373,45.3468,45.2332,45.3089,48856.0
2019-01-15 13:40:00,47.86,47.98,47.79,47.89,42909.0,45.3089,45.4225,45.2426,45.3373,42909.0
2019-01-15 13:45:00,47.9,47.9,47.75,47.9,56481.0,45.3468,45.3468,45.2048,45.3468,56481.0
2019-01-15 13:50:00,47.89,47.9,47.81,47.87,25930.0,45.3373,45.3468,45.2616,45.3184,25930.0
2019-01-15 13:55:00,47.86,47.95,47.83,47.9,38490.0,45.3089,45.3941,45.2805,45.3468,38490.0
2019-01-15 14:00:00,47.89,47.97,47.89,47.92,64420.0,45.3373,45.413,45.3373,45.3657,64420.0
2019-01-15 14:05:00,47.93,48.05,47.91,48.01,64661.0,45.3752,45.4888,45.3562,45.4509,64661.0
2019-01-15 14:10:00,48.0,48.08,47.9,47.91,78371.0,45.4414,45.5172,45.3468,45.3562,78371.0
2019-01-15 14:15:00,47.92,47.96,47.8,47.92,101836.0,45.3657,45.4036,45.2521,45.3657,101836.0
2019-01-15 14:20:00,47.93,47.95,47.85,47.95,63807.0,45.3752,45.3941,45.2994,45.3941,63807.0
2019-01-15 14:25:00,47.93,47.93,47.61,47.65,129438.0,45.3752,45.3752,45.0722,45.1101,129438.0
2019-01-15 14:30:00,47.64,47.75,47.59,47.71,65981.0,45.1006,45.2048,45.0533,45.1669,65981.0
2019-01-15 14:35:00,47.71,47.75,47.54,47.62,90688.0,45.1669,45.2048,45.0059,45.0817,90688.0
2019-01-15 14:40:00,47.6,47.68,47.55,47.63,80557.0,45.0627,45.1385,45.0154,45.0911,80557.0
2019-01-15 14:45:00,47.61,47.66,47.58,47.62,54474.0,45.0722,45.1195,45.0438,45.0817,54474.0
2019-01-15 14:50:00,47.61,47.83,47.61,47.77,61515.0,45.0722,45.2805,45.0722,45.2237,61515.0
2019-01-15 14:55:00,47.77,47.78,47.61,47.68,63715.0,45.2237,45.2332,45.0722,45.1385,63715.0
2019-01-15 15:00:00,47.67,47.72,47.65,47.66,41665.0,45.129,45.1764,45.1101,45.1195,41665.0
2019-01-15 15:05:00,47.66,47.78,47.65,47.75,61526.0,45.1195,45.2332,45.1101,45.2048,61526.0
2019-01-15 15:10:00,47.76,47.88,47.74,47.82,107030.0,45.2142,45.3278,45.1953,45.271,107030.0
2019-01-15 15:15:00,47.83,47.84,47.77,47.81,77678.0,45.2805,45.29,45.2237,45.2616,77678.0
2019-01-15 15:20:00,47.81,47.81,47.71,47.71,59695.0,45.2616,45.2616,45.1669,45.1669,59695.0
2019-01-15 15:25:00,47.71,47.85,47.64,47.84,89656.0,45.1669,45.2994,45.1006,45.29,89656.0
2019-01-15 15:30:00,47.83,47.83,47.76,47.82,84239.0,45.2805,45.2805,45.2142,45.271,84239.0
2019-01-15 15:35:00,47.82,47.88,47.68,47.76,111288.0,45.271,45.3278,45.1385,45.2142,111288.0
2019-01-15 15:40:00,47.76,47.79,47.68,47.77,330866.0,45.2142,45.2426,45.1385,45.2237,330866.0
2019-01-15 15:45:00,47.78,47.82,47.75,47.76,351029.0,45.2332,45.271,45.2048,45.2142,351029.0
2019-01-15 15:50:00,47.76,47.82,47.76,47.81,216306.0,45.2142,45.271,45.2142,45.2616,216306.0
2019-01-15 15:55:00,47.81,47.87,47.74,47.81,504284.0,45.2616,45.3184,45.1953,45.2616,504284.0
2019-01-16 09:30:00,48.89,49.18,48.6,48.96,408218.0,46.284,46.5585,46.0094,46.3503,408218.0
2019-01-16 09:35:00,48.96,48.97,48.57,48.61,243330.0,46.3503,46.3597,45.981,46.0189,243330.0
2019-01-16 09:40:00,48.62,48.75,48.42,48.46,194426.0,46.0284,46.1514,45.839,45.8769,194426.0
2019-01-16 09:45:00,48.46,48.65,48.41,48.46,237627.0,45.8769,46.0568,45.8296,45.8769,237627.0
2019-01-16 09:50:00,48.45,48.65,48.42,48.48,161151.0,45.8674,46.0568,45.839,45.8958,161151.0
2019-01-16 09:55:00,48.48,48.61,48.42,48.51,183908.0,45.8958,46.0189,45.839,45.9242,183908.0
2019-01-16 10:00:00,48.51,48.58,48.45,48.52,94369.0,45.9242,45.9905,45.8674,45.9337,94369.0
2019-01-16 10:05:00,48.51,48.74,48.5,48.67,119709.0,45.9242,46.142,45.9148,46.0757,119709.0
2019-01-16 10:10:00,48.68,48.89,48.64,48.8,183370.0,46.0852,46.284,46.0473,46.1988,183370.0
2019-01-16 10:15:00,48.8,48.83,48.53,48.59,99115.0,46.1988,46.2272,45.9432,46.0,99115.0
2019-01-16 10:20:00,48.59,48.6,48.43,48.44,164993.0,46.0,46.0094,45.8485,45.858,164993.0
2019-01-16 10:25:00,48.44,48.46,48.33,48.38,95020.0,45.858,45.8769,45.7538,45.8012,95020.0
2019-01-16 10:30:00,48.38,48.41,48.27,48.34,96052.0,45.8012,45.8296,45.697,45.7633,96052.0
2019-01-16 10:35:00,48.33,48.51,48.29,48.34,225996.0,45.7538,45.9242,45.716,45.7633,225996.0
2019-01-16 10:40:00,48.34,48.63,48.31,48.63,128976.0,45.7633,46.0378,45.7349,46.0378,128976.0
2019-01-16 10:45:00,48.63,48.72,48.6,48.7,114711.0,46.0378,46.123,46.0094,46.1041,114711.0
2019-01-16 10:50:00,48.71,48.86,48.7,48.77,162582.0,46.1136,46.2556,46.1041,46.1704,162582.0
2019-01-16 10:55:00,48.77,48.85,48.74,48.75,91736.0,46.1704,46.2461,46.142,46.1514,91736.0
2019-01-16 11:00:00,48.76,48.79,48.67,48.78,102294.0,46.1609,46.1893,46.0757,46.1798,102294.0
2019-01-16 11:05:00,48.77,48.81,48.63,48.65,59807.0,46.1704,46.2083,46.0378,46.0568,59807.0
2019-01-16 11:10:00,48.65,48.7,48.57,48.61,49890.0,46.0568,46.1041,45.981,46.0189,49890.0
2019-01-16 11:15:00,48.62,48.65,48.51,48.57,83054.0,46.0284,46.0568,45.9242,45.981,83054.0
2019-01-16 11:20:00,48.57,48.59,48.48,48.52,125291.0,45.981,46.0,45.8958,45.9337,125291.0
2019-01-16 11:25:00,48.51,48.53,48.41,48.46,115933.0,45.9242,45.9432,45.8296,45.8769,115933.0
2019-01-16 11:30:00,48.46,48.51,48.38,48.39,108789.0,45.8769,45.9242,45.8012,45.8106,108789.0
2019-01-16 11:35:00,48.39,48.45,48.26,48.32,94313.0,45.8106,45.8674,45.6876,45.7444,94313.0
2019-01-16 11:40:00,48.3,48.31,48.21,48.27,91601.0,45.7254,45.7349,45.6402,45.697,91601.0
2019-01-16 11:45:00,48.27,48.32,48.13,48.13,76515.0,45.697,45.7444,45.5645,45.5645,76515.0
2019-01-16 11:50:00,48.13,48.18,48.1,48.17,64842.0,45.5645,45.6118,45.5361,45.6024,64842.0
2019-01-16 11:55:00,48.18,48.23,48.13,48.15,73574.0,45.6118,45.6592,45.5645,45.5834,73574.0
2019-01-16 12:00:00,48.15,48.16,47.94,48.0,83643.0,45.5834,45.5929,45.3846,45.4414,83643.0
2019-01-16 12:05:00,48.0,48.09,48.0,48.08,41924.0,45.4414,45.5266,45.4414,45.5172,41924.0
2019-01-16 12:10:00,48.09,48.13,48.07,48.09,67044.0,45.5266,45.5645,45.5077,45.5266,67044.0
2019-01-16 12:15:00,48.08,48.08,47.93,47.94,87402.0,45.5172,45.5172,45.3752,45.3846,87402.0
2019-01-16 12:20:00,47.94,48.0,47.86,47.97,68315.0,45.3846,45.4414,45.3089,45.413,68315.0
2019-01-16 12:25:00,47.96,48.03,47.92,48.03,48890.0,45.4036,45.4698,45.3657,45.4698,48890.0
2019-01-16 12:30:00,48.02,48.04,47.95,48.01,45598.0,45.4604,45.4793,45.3941,45.4509,45598.0
2019-01-16 12:35:00,48.0,48.0,47.83,47.9,72183.0,45.4414,45.4414,45.2805,45.3468,72183.0
2019-01-16 12:40:00,47.9,48.0,47.86,47.9,53172.0,45.3468,45.4414,45.3089,45.3468,53172.0
2019-01-16 12:45:00,47.9,47.98,47.9,47.92,43340.0,45.3468,45.4225,45.3468,45.3657,43340.0
2019-01-16 12:50:00,47.91,47.94,47.89,47.91,35393.0,45.3562,45.3846,45.3373,45.3562,35393.0
2019-01-16 12:55:00,47.92,47.96,47.91,47.95,38583.0,45.3657,45.4036,45.3562,45.3941,38583.0
2019-01-16 13:00:00,47.95,47.96,47.9,47.93,57860.0,45.3941,45.4036,45.3468,45.3752,57860.0
2019-01-16 13:05:00,47.92,47.93,47.85,47.89,46109.0,45.3657,45.3752,45.2994,45.3373,46109.0
2019-01-16 13:10:00,47.9,47.95,47.9,47.93,41782.0,45.3468,45.3941,45.3468,45.3752,41782.0
2019-01-16 13:15:00,47.93,47.96,47.92,47.94,59004.0,45.3752,45.4036,45.3657,45.3846,59004.0
2019-01-16 13:20:00,47.93,47.96,47.92,47.93,38352.0,45.3752,45.4036,45.3657,45.3752,38352.0
2019-01-16 13:25:00,47.94,47.96,47.92,47.94,26310.0,45.3846,45.4036,45.3657,45.3846,26310.0
2019-01-16 13:30:00,47.94,47.98,47.93,47.97,41116.0,45.3846,45.4225,45.3752,45.413,41116.0
2019-01-16 13:35:00,47.96,47.97,47.93,47.95,38344.0,45.4036,45.413,45.3752,45.3941,38344.0
2019-01-16 13:40:00,47.95,47.98,47.92,47.96,80132.0,45.3941,45.4225,45.3657,45.4036,80132.0
2019-01-16 13:45:00,47.96,47.99,47.92,47.99,62483.0,45.4036,45.432,45.3657,45.432,62483.0
2019-01-16 13:50:00,47.98,47.99,47.95,47.98,37173.0,45.4225,45.432,45.3941,45.4225,37173.0
2019-01-16 13:55:00,47.98,48.01,47.94,47.98,64633.0,45.4225,45.4509,45.3846,45.4225,64633.0
2019-01-16 14:00:00,47.98,48.05,47.92,48.02,64098.0,45.4225,45.4888,45.3657,45.4604,64098.0
2019-01-16 14:05:00,48.03,48.05,47.96,48.02,52262.0,45.4698,45.4888,45.4036,45.4604,52262.0
2019-01-16 14:10:00,48.01,48.02,47.95,47.96,62902.0,45.4509,45.4604,45.3941,45.4036,62902.0
2019-01-16 14:15:00,47.96,48.04,47.94,48.04,70629.0,45.4036,45.4793,45.3846,45.4793,70629.0
2019-01-16 14:20:00,48.03,48.09,48.0,48.06,59993.0,45.4698,45.5266,45.4414,45.4982,59993.0
2019-01-16 14:25:00,48.05,48.08,47.99,48.05,40508.0,45.4888,45.5172,45.432,45.4888,40508.0
2019-01-16 14:30:00,48.04,48.04,47.98,48.01,58453.0,45.4793,45.4793,45.4225,45.4509,58453.0
2019-01-16 14:35:00,48.0,48.02,47.99,48.0,41810.0,45.4414,45.4604,45.432,45.4414,41810.0
2019-01-16 14:40:00,48.0,48.04,47.99,48.04,62515.0,45.4414,45.4793,45.432,45.4793,62515.0
2019-01-16 14:45:00,48.03,48.07,48.0,48.02,70355.0,45.4698,45.5077,45.4414,45.4604,70355.0
2019-01-16 14:50:00,48.03,48.03,47.9,47.92,87075.0,45.4698,45.4698,45.3468,45.3657,87075.0
2019-01-16 14:55:00,47.92,47.94,47.86,47.87,64544.0,45.3657,45.3846,45.3089,45.3184,64544.0
2019-01-16 15:00:00,47.87,47.9,47.85,47.85,72177.0,45.3184,45.3468,45.2994,45.2994,72177.0
2019-01-16 15:05:00,47.85,47.85,47.76,47.76,72291.0,45.2994,45.2994,45.2142,45.2142,72291.0
2019-01-16 15:10:00,47.76,47.77,47.71,47.74,67678.0,45.2142,45.2237,45.1669,45.1953,67678.0
2019-01-16 15:15:00,47.74,47.87,47.73,47.83,69644.0,45.1953,45.3184,45.1858,45.2805,69644.0
2019-01-16 15:20:00,47.83,47.84,47.8,47.81,52835.0,45.2805,45.29,45.2521,45.2616,52835.0
2019-01-16 15:25:00,47.8,47.83,47.8,47.82,38231.0,45.2521,45.2805,45.2521,45.271,38231.0
2019-01-16 15:30:00,47.82,47.84,47.74,47.75,72897.0,45.271,45.29,45.1953,45.2048,72897.0
2019-01-16 15:35:00,47.75,47.76,47.69,47.7,124599.0,45.2048,45.2142,45.148,45.1574,124599.0
2019-01-16 15:40:00,47.69,47.71,47.62,47.62,168304.0,45.148,45.1669,45.0817,45.0817,168304.0
2019-01-16 15:45:00,47.61,47.62,47.58,47.61,369211.0,45.0722,45.0817,45.0438,45.0722,369211.0
2019-01-16 15:50:00,47.61,47.61,47.49,47.5,354129.0,45.0722,45.0722,44.9586,44.9681,354129.0
2019-01-16 15:55:00,47.5,47.53,47.41,47.47,766129.0,44.9681,44.9965,44.8829,44.9397,766129.0
2019-01-17 09:30:00,47.44,47.67,47.32,47.54,160965.0,44.9113,45.129,44.7977,45.0059,160965.0
2019-01-17 09:35:00,47.53,48.09,47.48,47.9,193378.0,44.9965,45.5266,44.9491,45.3468,193378.0
2019-01-17 09:40:00,47.9,48.01,47.88,47.97,80216.0,45.3468,45.4509,45.3278,45.413,80216.0
2019-01-17 09:45:00,47.97,48.0,47.83,47.98,99938.0,45.413,45.4414,45.2805,45.4225,99938.0
2019-01-17 09:50:00,47.99,48.11,47.95,48.05,104941.0,45.432,45.5456,45.3941,45.4888,104941.0
2019-01-17 09:55:00,48.07,48.2,48.07,48.2,87725.0,45.5077,45.6308,45.5077,45.6308,87725.0
2019-01-17 10:00:00,48.18,48.2,48.01,48.05,80642.0,45.6118,45.6308,45.4509,45.4888,80642.0
2019-01-17 10:05:00,48.04,48.25,48.03,48.17,229495.0,45.4793,45.6781,45.4698,45.6024,229495.0
2019-01-17 10:10:00,48.18,48.21,48.12,48.21,57526.0,45.6118,45.6402,45.555,45.6402,57526.0
2019-01-17 10:15:00,48.21,48.24,48.04,48.06,63724.0,45.6402,45.6686,45.4793,45.4982,63724.0
2019-01-17 10:20:00,48.07,48.2,48.06,48.2,69146.0,45.5077,45.6308,45.4982,45.6308,69146.0
2019-01-17 10:25:00,48.2,48.36,48.19,48.31,88783.0,45.6308,45.7822,45.6213,45.7349,88783.0
2019-01-17 10:30:00,48.32,48.32,48.16,48.25,56963.0,45.7444,45.7444,45.5929,45.6781,56963.0
2019-01-17 10:35:00,48.26,48.3,48.21,48.22,48914.0,45.6876,45.7254,45.6402,45.6497,48914.0
2019-01-17 10:40:00,48.22,48.32,48.14,48.15,57164.0,45.6497,45.7444,45.574,45.5834,57164.0
2019-01-17 10:45:00,48.14,48.16,48.07,48.14,45861.0,45.574,45.5929,45.5077,45.574,45861.0
2019-01-17 10:50:00,48.13,48.16,48.02,48.15,80341.0,45.5645,45.5929,45.4604,45.5834,80341.0
2019-01-17 10:55:00,48.15,48.17,48.07,48.17,82662.0,45.5834,45.6024,45.5077,45.6024,82662.0
2019-01-17 11:00:00,48.18,48.18,48.08,48.1,49015.0,45.6118,45.6118,45.5172,45.5361,49015.0
2019-01-17 11:05:00,48.12,48.14,48.01,48.03,40768.0,45.555,45.574,45.4509,45.4698,40768.0
2019-01-17 11:10:00,48.03,48.1,47.98,48.01,37511.0,45.4698,45.5361,45.4225,45.4509,37511.0
2019-01-17 11:15:00,48.01,48.01,47.85,47.88,71663.0,45.4509,45.4509,45.2994,45.3278,71663.0
2019-01-17 11:20:00,47.87,47.91,47.81,47.84,105579.0,45.3184,45.3562,45.2616,45.29,105579.0
2019-01-17 11:25:00,47.86,47.98,47.86,47.91,50309.0,45.3089,45.4225,45.3089,45.3562,50309.0
2019-01-17 11:30:00,47.91,48.0,47.91,48.0,51077.0,45.3562,45.4414,45.3562,45.4414,51077.0
2019-01-17 11:35:00,47.99,48.02,47.91,47.98,33062.0,45.432,45.4604,45.3562,45.4225,33062.0
2019-01-17 11:40:00,47.98,48.08,47.94,48.05,43284.0,45.4225,45.5172,45.3846,45.4888,43284.0
2019-01-17 11:45:00,48.05,48.09,48.02,48.08,62844.0,45.4888,45.5266,45.4604,45.5172,62844.0
2019-01-17 11:50:00,48.09,48.13,48.04,48.12,67681.0,45.5266,45.5645,45.4793,45.555,67681.0
2019-01-17 11:55:00,48.12,48.13,48.04,48.05,40062.0,45.555,45.5645,45.4793,45.4888,40062.0
2019-01-17 12:00:00,48.04,48.04,47.9,47.96,77994.0,45.4793,45.4793,45.3468,45.4036,77994.0
2019-01-17 12:05:00,47.96,48.0,47.93,47.99,124679.0,45.4036,45.4414,45.3752,45.432,124679.0
2019-01-17 12:10:00,47.99,48.01,47.94,48.01,31264.0,45.432,45.4509,45.3846,45.4509,31264.0
2019-01-17 12:15:00,48.01,48.09,48.01,48.06,55937.0,45.4509,45.5266,45.4509,45.4982,55937.0
2019-01-17 12:20:00,48.06,48.13,48.03,48.13,58595.0,45.4982,45.5645,45.4698,45.5645,58595.0
2019-01-17 12:25:00,48.12,48.16,48.03,48.12,114250.0,45.555,45.5929,45.4698,45.555,114250.0
2019-01-17 12:30:00,48.12,48.19,48.11,48.17,30768.0,45.555,45.6213,45.5456,45.6024,30768.0
2019-01-17 12:35:00,48.17,48.17,48.11,48.14,20957.0,45.6024,45.6024,45.5456,45.574,20957.0
2019-01-17 12:40:00,48.14,48.14,48.05,48.09,23230.0,45.574,45.574,45.4888,45.5266,23230.0
2019-01-17 12:45:00,48.09,48.1,48.03,48.07,51474.0,45.5266,45.5361,45.4698,45.5077,51474.0
2019-01-17 12:50:00,48.07,48.1,48.03,48.08,23419.0,45.5077,45.5361,45.4698,45.5172,23419.0
2019-01-17 12:55:00,48.08,48.09,48.04,48.06,19526.0,45.5172,45.5266,45.4793,45.4982,19526.0
2019-01-17 13:00:00,48.05,48.09,48.04,48.05,39305.0,45.4888,45.5266,45.4793,45.4888,39305.0
2019-01-17 13:05:00,48.06,48.12,48.05,48.12,30006.0,45.4982,45.555,45.4888,45.555,30006.0
2019-01-17 13:10:00,48.12,48.13,48.06,48.07,28003.0,45.555,45.5645,45.4982,45.5077,28003.0
2019-01-17 13:15:00,48.06,48.1,48.03,48.04,91607.0,45.4982,45.5361,45.4698,45.4793,91607.0
2019-01-17 13:20:00,48.04,48.13,48.04,48.12,27191.0,45.4793,45.5645,45.4793,45.555,27191.0
2019-01-17 13:25:00,48.13,48.14,48.03,48.09,107433.0,45.5645,45.574,45.4698,45.5266,107433.0
2019-01-17 13:30:00,48.09,48.17,48.07,48.15,47920.0,45.5266,45.6024,45.5077,45.5834,47920.0
2019-01-17 13:35:00,48.15,48.18,48.14,48.15,31039.0,45.5834,45.6118,45.574,45.5834,31039.0
2019-01-17 13:40:00,48.15,48.18,48.12,48.13,44699.0,45.5834,45.6118,45.555,45.5645,44699.0
2019-01-17 13:45:00,48.13,48.15,48.08,48.11,29675.0,45.5645,45.5834,45.5172,45.5456,29675.0
2019-01-17 13:50:00,48.11,48.14,48.1,48.1,31894.0,45.5456,45.574,45.5361,45.5361,31894.0
2019-01-17 13:55:00,48.1,48.13,48.08,48.12,61566.0,45.5361,45.5645,45.5172,45.555,61566.0
2019-01-17 14:00:00,48.12,48.14,48.05,48.05,32877.0,45.555,45.574,45.4888,45.4888,32877.0
2019-01-17 14:05:00,48.05,48.1,48.03,48.1,40846.0,45.4888,45.5361,45.4698,45.5361,40846.0
2019-01-17 14:10:00,48.11,48.13,48.04,48.07,72184.0,45.5456,45.5645,45.4793,45.5077,72184.0
2019-01-17 14:15:00,48.06,48.11,48.04,48.05,50779.0,45.4982,45.5456,45.4793,45.4888,50779.0
2019-01-17 14:20:00,48.06,48.07,48.04,48.06,39438.0,45.4982,45.5077,45.4793,45.4982,39438.0
2019-01-17 14:25:00,48.06,48.12,48.04,48.1,65141.0,45.4982,45.555,45.4793,45.5361,65141.0
2019-01-17 14:30:00,48.09,48.15,48.07,48.14,59820.0,45.5266,45.5834,45.5077,45.574,59820.0
2019-01-17 14:35:00,48.14,48.25,48.09,48.21,79809.0,45.574,45.6781,45.5266,45.6402,79809.0
2019-01-17 14:40:00,48.23,48.44,48.22,48.43,131721.0,45.6592,45.858,45.6497,45.8485,131721.0
2019-01-17 14:45:00,48.43,48.57,48.43,48.52,104794.0,45.8485,45.981,45.8485,45.9337,104794.0
2019-01-17 14:50:00,48.53,48.55,48.36,48.37,70853.0,45.9432,45.9621,45.7822,45.7917,70853.0
2019-01-17 14:55:00,48.38,48.4,48.13,48.22,94908.0,45.8012,45.8201,45.5645,45.6497,94908.0
2019-01-17 15:00:00,48.22,48.26,48.05,48.11,89730.0,45.6497,45.6876,45.4888,45.5456,89730.0
2019-01-17 15:05:00,48.1,48.27,48.08,48.23,109993.0,45.5361,45.697,45.5172,45.6592,109993.0
2019-01-17 15:10:00,48.23,48.27,48.19,48.21,58253.0,45.6592,45.697,45.6213,45.6402,58253.0
2019-01-17 15:15:00,48.2,48.21,48.13,48.2,36499.0,45.6308,45.6402,45.5645,45.6308,36499.0
2019-01-17 15:20:00,48.2,48.23,48.17,48.21,64410.0,45.6308,45.6592,45.6024,45.6402,64410.0
2019-01-17 15:25:00,48.22,48.34,48.16,48.33,65039.0,45.6497,45.7633,45.5929,45.7538,65039.0
2019-01-17 15:30:00,48.33,48.35,48.28,48.29,73788.0,45.7538,45.7728,45.7065,45.716,73788.0
2019-01-17 15:35:00,48.29,48.29,48.2,48.25,83294.0,45.716,45.716,45.6308,45.6781,83294.0
2019-01-17 15:40:00,48.25,48.25,48.09,48.11,124464.0,45.6781,45.6781,45.5266,45.5456,124464.0
2019-01-17 15:45:00,48.11,48.16,48.04,48.05,149600.0,45.5456,45.5929,45.4793,45.4888,149600.0
2019-01-17 15:50:00,48.05,48.15,48.04,48.11,218912.0,45.4888,45.5834,45.4793,45.5456,218912.0
2019-01-17 15:55:00,48.11,48.29,48.1,48.21,504235.0,45.5456,45.716,45.5361,45.6402,504235.0
2019-01-18 09:30:00,48.64,48.65,48.49,48.61,444232.0,46.0473,46.0568,45.9053,46.0189,444232.0
2019-01-18 09:35:00,48.61,48.7,48.22,48.29,71708.0,46.0189,46.1041,45.6497,45.716,71708.0
2019-01-18 09:40:00,48.3,48.3,48.02,48.06,107407.0,45.7254,45.7254,45.4604,45.4982,107407.0
2019-01-18 09:45:00,48.05,48.16,47.94,48.15,98180.0,45.4888,45.5929,45.3846,45.5834,98180.0
2019-01-18 09:50:00,48.13,48.29,48.07,48.17,56327.0,45.5645,45.716,45.5077,45.6024,56327.0
2019-01-18 09:55:00,48.18,48.19,48.0,48.06,174332.0,45.6118,45.6213,45.4414,45.4982,174332.0
2019-01-18 10:00:00,48.08,48.26,48.07,48.23,81485.0,45.5172,45.6876,45.5077,45.6592,81485.0
2019-01-18 10:05:00,48.25,48.29,48.14,48.16,105084.0,45.6781,45.716,45.574,45.5929,105084.0
2019-01-18 10:10:00,48.16,48.38,48.15,48.35,138196.0,45.5929,45.8012,45.5834,45.7728,138196.0
2019-01-18 10:15:00,48.34,48.58,48.29,48.5,114444.0,45.7633,45.9905,45.716,45.9148,114444.0
2019-01-18 10:20:00,48.51,48.58,48.43,48.49,80283.0,45.9242,45.9905,45.8485,45.9053,80283.0
2019-01-18 10:25:00,48.49,48.5,48.3,48.32,69038.0,45.9053,45.9148,45.7254,45.7444,69038.0
2019-01-18 10:30:00,48.31,48.45,48.3,48.38,52810.0,45.7349,45.8674,45.7254,45.8012,52810.0
2019-01-18 10:35:00,48.38,48.41,48.29,48.32,41051.0,45.8012,45.8296,45.716,45.7444,41051.0
2019-01-18 10:40:00,48.32,48.44,48.29,48.41,54929.0,45.7444,45.858,45.716,45.8296,54929.0
2019-01-18 10:45:00,48.42,48.51,48.41,48.47,74888.0,45.839,45.9242,45.8296,45.8864,74888.0
2019-01-18 10:50:00,48.47,48.54,48.45,48.5,73855.0,45.8864,45.9526,45.8674,45.9148,73855.0
2019-01-18 10:55:00,48.49,48.53,48.45,48.53,51368.0,45.9053,45.9432,45.8674,45.9432,51368.0
2019-01-18 11:00:00,48.54,48.61,48.5,48.55,75223.0,45.9526,46.0189,45.9148,45.9621,75223.0
2019-01-18 11:05:00,48.56,48.62,48.52,48.58,48922.0,45.9716,46.0284,45.9337,45.9905,48922.0
2019-01-18 11:10:00,48.58,48.58,48.43,48.43,55856.0,45.9905,45.9905,45.8485,45.8485,55856.0
2019-01-18 11:15:00,48.43,48.49,48.4,48.41,39480.0,45.8485,45.9053,45.8201,45.8296,39480.0
2019-01-18 11:20:00,48.41,48.5,48.4,48.46,49538.0,45.8296,45.9148,45.8201,45.8769,49538.0
2019-01-18 11:25:00,48.45,48.52,48.4,48.46,81471.0,45.8674,45.9337,45.8201,45.8769,81471.0
2019-01-18 11:30:00,48.47,48.52,48.46,48.49,46243.0,45.8864,45.9337,45.8769,45.9053,46243.0
2019-01-18 11:35:00,48.48,48.49,48.41,48.46,34700.0,45.8958,45.9053,45.8296,45.8769,34700.0
2019-01-18 11:40:00,48.46,48.51,48.38,48.5,102631.0,45.8769,45.9242,45.8012,45.9148,102631.0
2019-01-18 11:45:00,48.5,48.51,48.39,48.4,39627.0,45.9148,45.9242,45.8106,45.8201,39627.0
2019-01-18 11:50:00,48.39,48.44,48.37,48.41,45976.0,45.8106,45.858,45.7917,45.8296,45976.0
2019-01-18 11:55:00,48.42,48.47,48.39,48.46,26745.0,45.839,45.8864,45.8106,45.8769,26745.0
2019-01-18 12:00:00,48.46,48.52,48.46,48.49,45715.0,45.8769,45.9337,45.8769,45.9053,45715.0
2019-01-18 12:05:00,48.5,48.53,48.48,48.5,43607.0,45.9148,45.9432,45.8958,45.9148,43607.0
2019-01-18 12:10:00,48.5,48.55,48.47,48.54,52617.0,45.9148,45.9621,45.8864,45.9526,52617.0
2019-01-18 12:15:00,48.54,48.6,48.52,48.55,81246.0,45.9526,46.0094,45.9337,45.9621,81246.0
2019-01-18 12:20:00,48.55,48.59,48.52,48.52,40606.0,45.9621,46.0,45.9337,45.9337,40606.0
2019-01-18 12:25:00,48.53,48.58,48.51,48.56,56666.0,45.9432,45.9905,45.9242,45.9716,56666.0
2019-01-18 12:30:00,48.57,48.6,48.54,48.59,61426.0,45.981,46.0094,45.9526,46.0,61426.0
2019-01-18 12:35:00,48.58,48.58,48.5,48.53,49234.0,45.9905,45.9905,45.9148,45.9432,49234.0
2019-01-18 12:40:00,48.54,48.63,48.53,48.6,47688.0,45.9526,46.0378,45.9432,46.0094,47688.0
2019-01-18 12:45:00,48.59,48.6,48.43,48.44,45466.0,46.0,46.0094,45.8485,45.858,45466.0
2019-01-18 12:50:00,48.44,48.45,48.35,48.37,53270.0,45.858,45.8674,45.7728,45.7917,53270.0
2019-01-18 12:55:00,48.37,48.4,48.36,48.39,40757.0,45.7917,45.8201,45.7822,45.8106,40757.0
2019-01-18 13:00:00,48.38,48.39,48.32,48.34,74954.0,45.8012,45.8106,45.7444,45.7633,74954.0
2019-01-18 13:05:00,48.35,48.38,48.32,48.37,23247.0,45.7728,45.8012,45.7444,45.7917,23247.0
2019-01-18 13:10:00,48.37,48.4,48.34,48.34,73198.0,45.7917,45.8201,45.7633,45.7633,73198.0
2019-01-18 13:15:00,48.34,48.36,48.3,48.36,32126.0,45.7633,45.7822,45.7254,45.7822,32126.0
2019-01-18 13:20:00,48.35,48.42,48.35,48.39,130000.0,45.7728,45.839,45.7728,45.8106,130000.0
2019-01-18 13:25:00,48.38,48.38,48.3,48.3,67931.0,45.8012,45.8012,45.7254,45.7254,67931.0
2019-01-18 13:30:00,48.31,48.32,48.13,48.21,138783.0,45.7349,45.7444,45.5645,45.6402,138783.0
2019-01-18 13:35:00,48.22,48.25,48.2,48.23,45432.0,45.6497,45.6781,45.6308,45.6592,45432.0
2019-01-18 13:40:00,48.23,48.28,48.2,48.26,45491.0,45.6592,45.7065,45.6308,45.6876,45491.0
2019-01-18 13:45:00,48.26,48.28,48.2,48.26,35358.0,45.6876,45.7065,45.6308,45.6876,35358.0
2019-01-18 13:50:00,48.26,48.29,48.25,48.26,38768.0,45.6876,45.716,45.6781,45.6876,38768.0
2019-01-18 13:55:00,48.27,48.28,48.24,48.27,24888.0,45.697,45.7065,45.6686,45.697,24888.0
2019-01-18 14:00:00,48.27,48.33,48.25,48.31,32871.0,45.697,45.7538,45.6781,45.7349,32871.0
2019-01-18 14:05:00,48.31,48.35,48.3,48.33,38632.0,45.7349,45.7728,45.7254,45.7538,38632.0
2019-01-18 14:10:00,48.32,48.34,48.31,48.33,37632.0,45.7444,45.7633,45.7349,45.7538,37632.0
2019-01-18 14:15:00,48.33,48.33,48.24,48.25,51787.0,45.7538,45.7538,45.6686,45.6781,51787.0
2019-01-18 14:20:00,48.24,48.28,48.22,48.22,33671.0,45.6686,45.7065,45.6497,45.6497,33671.0
2019-01-18 14:25:00,48.21,48.24,48.17,48.23,31303.0,45.6402,45.6686,45.6024,45.6592,31303.0
2019-01-18 14:30:00,48.22,48.3,48.21,48.29,31539.0,45.6497,45.7254,45.6402,45.716,31539.0
2019-01-18 14:35:00,48.3,48.3,48.22,48.25,31193.0,45.7254,45.7254,45.6497,45.6781,31193.0
2019-01-18 14:40:00,48.25,48.26,48.16,48.2,59007.0,45.6781,45.6876,45.5929,45.6308,59007.0
2019-01-18 14:45:00,48.21,48.28,48.18,48.28,29923.0,45.6402,45.7065,45.6118,45.7065,29923.0
2019-01-18 14:50:00,48.27,48.34,48.27,48.32,30836.0,45.697,45.7633,45.697,45.7444,30836.0
2019-01-18 14:55:00,48.33,48.36,48.32,48.34,28897.0,45.7538,45.7822,45.7444,45.7633,28897.0
2019-01-18 15:00:00,48.34,48.34,48.29,48.32,35536.0,45.7633,45.7633,45.716,45.7444,35536.0
2019-01-18 15:05:00,48.31,48.33,48.3,48.31,28673.0,45.7349,45.7538,45.7254,45.7349,28673.0
2019-01-18 15:10:00,48.31,48.35,48.26,48.3,129645.0,45.7349,45.7728,45.6876,45.7254,129645.0
2019-01-18 15:15:00,48.29,48.31,48.28,48.3,46256.0,45.716,45.7349,45.7065,45.7254,46256.0
2019-01-18 15:20:00,48.3,48.31,48.25,48.25,60764.0,45.7254,45.7349,45.6781,45.6781,60764.0
2019-01-18 15:25:00,48.25,48.27,48.12,48.17,92823.0,45.6781,45.697,45.555,45.6024,92823.0
2019-01-18 15:30:00,48.18,48.2,48.15,48.16,90666.0,45.6118,45.6308,45.5834,45.5929,90666.0
2019-01-18 15:35:00,48.16,48.2,48.13,48.14,115616.0,45.5929,45.6308,45.5645,45.574,115616.0
2019-01-18 15:40:00,48.15,48.19,48.12,48.15,171666.0,45.5834,45.6213,45.555,45.5834,171666.0
2019-01-18 15:45:00,48.15,48.2,48.09,48.11,247792.0,45.5834,45.6308,45.5266,45.5456,247792.0
2019-01-18 15:50:00,48.1,48.12,48.08,48.11,181863.0,45.5361,45.555,45.5172,45.5456,181863.0
2019-01-18 15:55:00,48.11,48.12,48.05,48.1,655977.0,45.5456,45.555,45.4888,45.5361,655977.0
2019-01-22 09:30:00,48.05,48.05,47.63,47.74,255309.0,45.4888,45.4888,45.0911,45.1953,255309.0
2019-01-22 09:35:00,47.72,47.83,47.52,47.55,199914.0,45.1764,45.2805,44.987,45.0154,199914.0
2019-01-22 09:40:00,47.54,47.69,47.38,47.6,181005.0,45.0059,45.148,44.8545,45.0627,181005.0
2019-01-22 09:45:00,47.6,47.62,47.33,47.33,103449.0,45.0627,45.0817,44.8071,44.8071,103449.0
2019-01-22 09:50:00,47.33,47.33,47.02,47.17,240912.0,44.8071,44.8071,44.5137,44.6557,240912.0
2019-01-22 09:55:00,47.18,47.24,47.09,47.16,140542.0,44.6651,44.7219,44.5799,44.6462,140542.0
2019-01-22 10:00:00,47.15,47.21,47.05,47.07,259782.0,44.6367,44.6935,44.5421,44.561,259782.0
2019-01-22 10:05:00,47.07,47.24,47.06,47.21,99494.0,44.561,44.7219,44.5515,44.6935,99494.0
2019-01-22 10:10:00,47.2,47.28,47.14,47.15,96456.0,44.6841,44.7598,44.6273,44.6367,96456.0
2019-01-22 10:15:00,47.15,47.28,47.1,47.22,88495.0,44.6367,44.7598,44.5894,44.703,88495.0
2019-01-22 10:20:00,47.22,47.41,47.21,47.4,94803.0,44.703,44.8829,44.6935,44.8734,94803.0
2019-01-22 10:25:00,47.41,47.52,47.4,47.45,83683.0,44.8829,44.987,44.8734,44.9207,83683.0
2019-01-22 10:30:00,47.46,47.61,47.45,47.53,54528.0,44.9302,45.0722,44.9207,44.9965,54528.0
2019-01-22 10:35:00,47.52,47.57,47.43,47.48,50827.0,44.987,45.0343,44.9018,44.9491,50827.0
2019-01-22 10:40:00,47.48,47.53,47.46,47.53,61253.0,44.9491,44.9965,44.9302,44.9965,61253.0
2019-01-22 10:45:00,47.53,47.58,47.48,47.58,69401.0,44.9965,45.0438,44.9491,45.0438,69401.0
2019-01-22 10:50:00,47.57,47.76,47.55,47.74,72409.0,45.0343,45.2142,45.0154,45.1953,72409.0
2019-01-22 10:55:00,47.74,47.8,47.55,47.57,49657.0,45.1953,45.2521,45.0154,45.0343,49657.0
2019-01-22 11:00:00,47.58,47.63,47.53,47.54,28606.0,45.0438,45.0911,44.9965,45.0059,28606.0
2019-01-22 11:05:00,47.53,47.57,47.52,47.56,43496.0,44.9965,45.0343,44.987,45.0249,43496.0
2019-01-22 11:10:00,47.54,47.67,47.51,47.64,41414.0,45.0059,45.129,44.9775,45.1006,41414.0
2019-01-22 11:15:00,47.64,47.72,47.51,47.53,124276.0,45.1006,45.1764,44.9775,44.9965,124276.0
2019-01-22 11:20:00,47.53,47.62,47.52,47.54,56057.0,44.9965,45.0817,44.987,45.0059,56057.0
2019-01-22 11:25:00,47.53,47.56,47.5,47.54,39109.0,44.9965,45.0249,44.9681,45.0059,39109.0
2019-01-22 11:30:00,47.53,47.59,47.5,47.53,68201.0,44.9965,45.0533,44.9681,44.9965,68201.0
2019-01-22 11:35:00,47.53,47.58,47.5,47.52,60360.0,44.9965,45.0438,44.9681,44.987,60360.0
2019-01-22 11:40:00,47.52,47.52,47.32,47.32,112456.0,44.987,44.987,44.7977,44.7977,112456.0
2019-01-22 11:45:00,47.32,47.45,47.29,47.43,68940.0,44.7977,44.9207,44.7693,44.9018,68940.0
2019-01-22 11:50:00,47.42,47.44,47.33,47.33,49499.0,44.8923,44.9113,44.8071,44.8071,49499.0
2019-01-22 11:55:00,47.33,47.34,47.21,47.25,64553.0,44.8071,44.8166,44.6935,44.7314,64553.0
2019-01-22 12:00:00,47.26,47.28,47.2,47.27,89210.0,44.7409,44.7598,44.6841,44.7503,89210.0
2019-01-22 12:05:00,47.26,47.36,47.24,47.3,63078.0,44.7409,44.8355,44.7219,44.7787,63078.0
2019-01-22 12:10:00,47.3,47.3,47.19,47.26,53071.0,44.7787,44.7787,44.6746,44.7409,53071.0
2019-01-22 12:15:00,47.26,47.27,47.19,47.21,52285.0,44.7409,44.7503,44.6746,44.6935,52285.0
2019-01-22 12:20:00,47.22,47.25,47.21,47.22,41574.0,44.703,44.7314,44.6935,44.703,41574.0
2019-01-22 12:25:00,47.22,47.23,47.15,47.19,34393.0,44.703,44.7125,44.6367,44.6746,34393.0
2019-01-22 12:30:00,47.18,47.2,47.09,47.1,39966.0,44.6651,44.6841,44.5799,44.5894,39966.0
2019-01-22 12:35:00,47.11,47.19,47.11,47.12,44458.0,44.5989,44.6746,44.5989,44.6083,44458.0
2019-01-22 12:40:00,47.11,47.18,47.11,47.15,54780.0,44.5989,44.6651,44.5989,44.6367,54780.0
2019-01-22 12:45:00,47.16,47.18,47.09,47.11,82265.0,44.6462,44.6651,44.5799,44.5989,82265.0
2019-01-22 12:50:00,47.11,47.14,47.02,47.03,62638.0,44.5989,44.6273,44.5137,44.5231,62638.0
2019-01-22 12:55:00,47.04,47.1,46.97,47.05,92059.0,44.5326,44.5894,44.4663,44.5421,92059.0
2019-01-22 13:00:00,47.05,47.05,46.97,46.98,54160.0,44.5421,44.5421,44.4663,44.4758,54160.0
2019-01-22 13:05:00,46.98,47.0,46.94,46.95,53823.0,44.4758,44.4947,44.4379,44.4474,53823.0
2019-01-22 13:10:00,46.95,46.95,46.88,46.91,71330.0,44.4474,44.4474,44.3811,44.4095,71330.0
2019-01-22 13:15:00,46.92,46.94,46.88,46.88,49099.0,44.419,44.4379,44.3811,44.3811,49099.0
2019-01-22 13:20:00,46.89,47.05,46.88,47.01,61613.0,44.3906,44.5421,44.3811,44.5042,61613.0
2019-01-22 13:25:00,47.02,47.06,46.93,46.98,68379.0,44.5137,44.5515,44.4285,44.4758,68379.0
2019-01-22 13:30:00,46.98,47.07,46.97,47.06,55863.0,44.4758,44.561,44.4663,44.5515,55863.0
2019-01-22 13:35:00,47.06,47.07,46.99,47.0,86574.0,44.5515,44.561,44.4853,44.4947,86574.0
2019-01-22 13:40:00,47.0,47.05,46.96,46.97,59008.0,44.4947,44.5421,44.4569,44.4663,59008.0
2019-01-22 13:45:00,46.96,47.0,46.94,46.95,53571.0,44.4569,44.4947,44.4379,44.4474,53571.0
2019-01-22 13:50:00,46.94,46.99,46.92,46.96,54908.0,44.4379,44.4853,44.419,44.4569,54908.0
2019-01-22 13:55:00,46.96,47.05,46.95,47.03,51094.0,44.4569,44.5421,44.4474,44.5231,51094.0
2019-01-22 14:00:00,47.03,47.11,47.02,47.07,44347.0,44.5231,44.5989,44.5137,44.561,44347.0
2019-01-22 14:05:00,47.06,47.14,47.06,47.06,42083.0,44.5515,44.6273,44.5515,44.5515,42083.0
2019-01-22 14:10:00,47.05,47.08,47.02,47.05,44450.0,44.5421,44.5705,44.5137,44.5421,44450.0
2019-01-22 14:15:00,47.06,47.19,47.05,47.14,41487.0,44.5515,44.6746,44.5421,44.6273,41487.0
2019-01-22 14:20:00,47.14,47.15,47.05,47.06,49246.0,44.6273,44.6367,44.5421,44.5515,49246.0
2019-01-22 14:25:00,47.07,47.09,47.0,47.0,51929.0,44.561,44.5799,44.4947,44.4947,51929.0
2019-01-22 14:30:00,47.0,47.06,46.98,47.04,103253.0,44.4947,44.5515,44.4758,44.5326,103253.0
2019-01-22 14:35:00,47.04,47.08,46.97,47.0,54662.0,44.5326,44.5705,44.4663,44.4947,54662.0
2019-01-22 14:40:00,46.99,47.07,46.93,46.96,72516.0,44.4853,44.561,44.4285,44.4569,72516.0
2019-01-22 14:45:00,46.95,47.01,46.95,47.0,55022.0,44.4474,44.5042,44.4474,44.4947,55022.0
2019-01-22 14:50:00,46.99,47.08,46.98,47.07,164553.0,44.4853,44.5705,44.4758,44.561,164553.0
2019-01-22 14:55:00,47.07,47.11,47.04,47.1,38960.0,44.561,44.5989,44.5326,44.5894,38960.0
2019-01-22 15:00:00,47.1,47.13,47.03,47.09,51992.0,44.5894,44.6178,44.5231,44.5799,51992.0
2019-01-22 15:05:00,47.09,47.15,47.03,47.03,59228.0,44.5799,44.6367,44.5231,44.5231,59228.0
2019-01-22 15:10:00,47.04,47.14,47.03,47.12,65235.0,44.5326,44.6273,44.5231,44.6083,65235.0
2019-01-22 15:15:00,47.11,47.15,47.07,47.1,55490.0,44.5989,44.6367,44.561,44.5894,55490.0
2019-01-22 15:20:00,47.11,47.2,47.11,47.18,55818.0,44.5989,44.6841,44.5989,44.6651,55818.0
2019-01-22 15:25:00,47.18,47.19,47.15,47.18,99916.0,44.6651,44.6746,44.6367,44.6651,99916.0
2019-01-22 15:30:00,47.18,47.18,47.06,47.06,98983.0,44.6651,44.6651,44.5515,44.5515,98983.0
2019-01-22 15:35:00,47.06,47.2,47.0,47.2,140992.0,44.5515,44.6841,44.4947,44.6841,140992.0
2019-01-22 15:40:00,47.19,47.23,46.98,46.98,144095.0,44.6746,44.7125,44.4758,44.4758,144095.0
2019-01-22 15:45:00,46.98,46.99,46.93,46.95,187580.0,44.4758,44.4853,44.4285,44.4474,187580.0
2019-01-22 15:50:00,46.95,46.97,46.84,46.89,229287.0,44.4474,44.4663,44.3433,44.3906,229287.0
2019-01-22 15:55:00,46.9,47.11,46.86,47.11,442308.0,44.4001,44.5989,44.3622,44.5989,442308.0
2019-01-23 09:30:00,47.29,47.52,47.27,47.42,234343.0,44.7693,44.987,44.7503,44.8923,234343.0
2019-01-23 09:35:00,47.42,47.52,47.36,47.47,109875.0,44.8923,44.987,44.8355,44.9397,109875.0
2019-01-23 09:40:00,47.46,47.62,47.46,47.57,136014.0,44.9302,45.0817,44.9302,45.0343,136014.0
2019-01-23 09:45:00,47.57,47.74,47.54,47.67,171941.0,45.0343,45.1953,45.0059,45.129,171941.0
2019-01-23 09:50:00,47.67,47.74,47.66,47.69,151728.0,45.129,45.1953,45.1195,45.148,151728.0
2019-01-23 09:55:00,47.7,47.8,47.65,47.65,189167.0,45.1574,45.2521,45.1101,45.1101,189167.0
2019-01-23 10:00:00,47.65,47.66,47.53,47.58,88894.0,45.1101,45.1195,44.9965,45.0438,88894.0
2019-01-23 10:05:00,47.57,47.58,47.4,47.42,109893.0,45.0343,45.0438,44.8734,44.8923,109893.0
2019-01-23 10:10:00,47.43,47.45,47.28,47.32,119240.0,44.9018,44.9207,44.7598,44.7977,119240.0
2019-01-23 10:15:00,47.31,47.36,47.21,47.22,70001.0,44.7882,44.8355,44.6935,44.703,70001.0
2019-01-23 10:20:00,47.22,47.33,47.14,47.18,79393.0,44.703,44.8071,44.6273,44.6651,79393.0
2019-01-23 10:25:00,47.18,47.31,47.17,47.31,65626.0,44.6651,44.7882,44.6557,44.7882,65626.0
2019-01-23 10:30:00,47.3,47.43,47.25,47.37,59738.0,44.7787,44.9018,44.7314,44.845,59738.0
2019-01-23 10:35:00,47.36,47.44,47.3,47.3,58023.0,44.8355,44.9113,44.7787,44.7787,58023.0
2019-01-23 10:40:00,47.3,47.32,47.21,47.22,45841.0,44.7787,44.7977,44.6935,44.703,45841.0
2019-01-23 10:45:00,47.22,47.3,47.18,47.21,61218.0,44.703,44.7787,44.6651,44.6935,61218.0
2019-01-23 10:50:00,47.2,47.22,47.15,47.16,59307.0,44.6841,44.703,44.6367,44.6462,59307.0
2019-01-23 10:55:00,47.16,47.18,47.11,47.18,61175.0,44.6462,44.6651,44.5989,44.6651,61175.0
2019-01-23 11:00:00,47.18,47.33,47.17,47.33,81836.0,44.6651,44.8071,44.6557,44.8071,81836.0
2019-01-23 11:05:00,47.32,47.41,47.32,47.37,71522.0,44.7977,44.8829,44.7977,44.845,71522.0
2019-01-23 11:10:00,47.36,47.46,47.35,47.44,124864.0,44.8355,44.9302,44.8261,44.9113,124864.0
2019-01-23 11:15:00,47.44,47.47,47.33,47.37,114962.0,44.9113,44.9397,44.8071,44.845,114962.0
2019-01-23 11:20:00,47.36,47.36,47.24,47.26,74431.0,44.8355,44.8355,44.7219,44.7409,74431.0
2019-01-23 11:25:00,47.25,47.31,47.19,47.28,68938.0,44.7314,44.7882,44.6746,44.7598,68938.0
2019-01-23 11:30:00,47.28,47.37,47.25,47.37,60694.0,44.7598,44.845,44.7314,44.845,60694.0
2019-01-23 11:35:00,47.36,47.41,47.22,47.24,61307.0,44.8355,44.8829,44.703,44.7219,61307.0
2019-01-23 11:40:00,47.24,47.25,47.16,47.2,70007.0,44.7219,44.7314,44.6462,44.6841,70007.0
2019-01-23 11:45:00,47.2,47.23,47.07,47.08,89075.0,44.6841,44.7125,44.561,44.5705,89075.0
2019-01-23 11:50:00,47.08,47.12,47.0,47.01,52289.0,44.5705,44.6083,44.4947,44.5042,52289.0
2019-01-23 11:55:00,47.01,47.06,46.98,47.03,51439.0,44.5042,44.5515,44.4758,44.5231,51439.0
2019-01-23 12:00:00,47.03,47.11,46.94,47.1,58947.0,44.5231,44.5989,44.4379,44.5894,58947.0
2019-01-23 12:05:00,47.1,47.13,46.98,47.04,52661.0,44.5894,44.6178,44.4758,44.5326,52661.0
2019-01-23 12:10:00,47.04,47.08,46.96,47.08,98115.0,44.5326,44.5705,44.4569,44.5705,98115.0
2019-01-23 12:15:00,47.08,47.08,46.98,47.07,71360.0,44.5705,44.5705,44.4758,44.561,71360.0
2019-01-23 12:20:00,47.07,47.13,47.02,47.13,33517.0,44.561,44.6178,44.5137,44.6178,33517.0
2019-01-23 12:25:00,47.14,47.23,47.09,47.22,48415.0,44.6273,44.7125,44.5799,44.703,48415.0
2019-01-23 12:30:00,47.21,47.31,47.21,47.24,54131.0,44.6935,44.7882,44.6935,44.7219,54131.0
2019-01-23 12:35:00,47.24,47.28,47.19,47.21,79176.0,44.7219,44.7598,44.6746,44.6935,79176.0
2019-01-23 12:40:00,47.21,47.22,47.16,47.21,38434.0,44.6935,44.703,44.6462,44.6935,38434.0
2019-01-23 12:45:00,47.21,47.32,47.2,47.29,80797.0,44.6935,44.7977,44.6841,44.7693,80797.0
2019-01-23 12:50:00,47.29,47.37,47.25,47.33,64580.0,44.7693,44.845,44.7314,44.8071,64580.0
2019-01-23 12:55:00,47.32,47.44,47.3,47.39,35668.0,44.7977,44.9113,44.7787,44.8639,35668.0
2019-01-23 13:00:00,47.39,47.4,47.28,47.33,58736.0,44.8639,44.8734,44.7598,44.8071,58736.0
2019-01-23 13:05:00,47.32,47.42,47.28,47.42,60025.0,44.7977,44.8923,44.7598,44.8923,60025.0
2019-01-23 13:10:00,47.42,47.42,47.27,47.27,33440.0,44.8923,44.8923,44.7503,44.7503,33440.0
2019-01-23 13:15:00,47.26,47.36,47.26,47.31,78590.0,44.7409,44.8355,44.7409,44.7882,78590.0
2019-01-23 13:20:00,47.31,47.41,47.29,47.31,126341.0,44.7882,44.8829,44.7693,44.7882,126341.0
2019-01-23 13:25:00,47.3,47.31,47.16,47.17,29555.0,44.7787,44.7882,44.6462,44.6557,29555.0
2019-01-23 13:30:00,47.17,47.24,47.17,47.2,47124.0,44.6557,44.7219,44.6557,44.6841,47124.0
2019-01-23 13:35:00,47.19,47.35,47.19,47.35,63058.0,44.6746,44.8261,44.6746,44.8261,63058.0
2019-01-23 13:40:00,47.35,47.51,47.33,47.5,160860.0,44.8261,44.9775,44.8071,44.9681,160860.0
2019-01-23 13:45:00,47.51,47.54,47.44,47.48,64766.0,44.9775,45.0059,44.9113,44.9491,64766.0
2019-01-23 13:50:00,47.48,47.53,47.45,47.51,43854.0,44.9491,44.9965,44.9207,44.9775,43854.0
2019-01-23 13:55:00,47.51,47.6,47.49,47.59,70687.0,44.9775,45.0627,44.9586,45.0533,70687.0
2019-01-23 14:00:00,47.6,47.67,47.58,47.65,68019.0,45.0627,45.129,45.0438,45.1101,68019.0
2019-01-23 14:05:00,47.65,47.66,47.6,47.6,54639.0,45.1101,45.1195,45.0627,45.0627,54639.0
2019-01-23 14:10:00,47.61,47.63,47.57,47.58,44515.0,45.0722,45.0911,45.0343,45.0438,44515.0
2019-01-23 14:15:00,47.57,47.6,47.46,47.5,59133.0,45.0343,45.0627,44.9302,44.9681,59133.0
2019-01-23 14:20:00,47.5,47.62,47.48,47.59,45127.0,44.9681,45.0817,44.9491,45.0533,45127.0
2019-01-23 14:25:00,47.59,47.63,47.58,47.63,57636.0,45.0533,45.0911,45.0438,45.0911,57636.0
2019-01-23 14:30:00,47.63,47.64,47.52,47.62,65325.0,45.0911,45.1006,44.987,45.0817,65325.0
2019-01-23 14:35:00,47.62,47.72,47.62,47.66,184689.0,45.0817,45.1764,45.0817,45.1195,184689.0
2019-01-23 14:40:00,47.66,47.66,47.51,47.51,96943.0,45.1195,45.1195,44.9775,44.9775,96943.0
2019-01-23 14:45:00,47.5,47.5,47.4,47.45,52957.0,44.9681,44.9681,44.8734,44.9207,52957.0
2019-01-23 14:50:00,47.46,47.49,47.42,47.46,124444.0,44.9302,44.9586,44.8923,44.9302,124444.0
2019-01-23 14:55:00,47.46,47.47,47.41,47.44,65338.0,44.9302,44.9397,44.8829,44.9113,65338.0
2019-01-23 15:00:00,47.43,47.49,47.42,47.48,88893.0,44.9018,44.9586,44.8923,44.9491,88893.0
2019-01-23 15:05:00,47.48,47.53,47.43,47.48,95434.0,44.9491,44.9965,44.9018,44.9491,95434.0
2019-01-23 15:10:00,47.48,47.54,47.45,47.48,85318.0,44.9491,45.0059,44.9207,44.9491,85318.0
2019-01-23 15:15:00,47.47,47.59,47.47,47.56,50956.0,44.9397,45.0533,44.9397,45.0249,50956.0
2019-01-23 15:20:00,47.57,47.62,47.55,47.57,64813.0,45.0343,45.0817,45.0154,45.0343,64813.0
2019-01-23 15:25:00,47.57,47.57,47.52,47.56,50661.0,45.0343,45.0343,44.987,45.0249,50661.0
2019-01-23 15:30:00,47.57,47.57,47.41,47.41,85566.0,45.0343,45.0343,44.8829,44.8829,85566.0
2019-01-23 15:35:00,47.41,47.43,47.39,47.4,77902.0,44.8829,44.9018,44.8639,44.8734,77902.0
2019-01-23 15:40:00,47.4,47.43,47.37,47.4,115043.0,44.8734,44.9018,44.845,44.8734,115043.0
2019-01-23 15:45:00,47.4,47.44,47.4,47.43,179663.0,44.8734,44.9113,44.8734,44.9018,179663.0
2019-01-23 15:50:00,47.43,47.43,47.29,47.3,201677.0,44.9018,44.9018,44.7693,44.7787,201677.0
2019-01-23 15:55:00,47.3,47.34,47.26,47.3,551163.0,44.7787,44.8166,44.7409,44.7787,551163.0
2019-01-24 09:30:00,48.26,48.55,47.49,47.87,703116.0,45.6876,45.9621,44.9586,45.3184,703116.0
2019-01-24 09:35:00,47.87,47.87,47.47,47.6,183557.0,45.3184,45.3184,44.9397,45.0627,183557.0
2019-01-24 09:40:00,47.59,47.59,47.33,47.53,177526.0,45.0533,45.0533,44.8071,44.9965,177526.0
2019-01-24 09:45:00,47.54,47.74,47.36,47.39,150596.0,45.0059,45.1953,44.8355,44.8639,150596.0
2019-01-24 09:50:00,47.39,47.52,47.33,47.4,140344.0,44.8639,44.987,44.8071,44.8734,140344.0
2019-01-24 09:55:00,47.43,47.55,47.37,47.49,80651.0,44.9018,45.0154,44.845,44.9586,80651.0
2019-01-24 10:00:00,47.48,47.71,47.42,47.69,103708.0,44.9491,45.1669,44.8923,45.148,103708.0
2019-01-24 10:05:00,47.69,47.74,47.48,47.51,159229.0,45.148,45.1953,44.9491,44.9775,159229.0
2019-01-24 10:10:00,47.52,47.73,47.45,47.72,82699.0,44.987,45.1858,44.9207,45.1764,82699.0
2019-01-24 10:15:00,47.72,47.76,47.66,47.67,46746.0,45.1764,45.2142,45.1195,45.129,46746.0
2019-01-24 10:20:00,47.67,47.71,47.63,47.65,68966.0,45.129,45.1669,45.0911,45.1101,68966.0
2019-01-24 10:25:00,47.65,47.74,47.57,47.68,71235.0,45.1101,45.1953,45.0343,45.1385,71235.0
2019-01-24 10:30:00,47.68,47.87,47.68,47.72,83021.0,45.1385,45.3184,45.1385,45.1764,83021.0
2019-01-24 10:35:00,47.72,47.78,47.65,47.76,80132.0,45.1764,45.2332,45.1101,45.2142,80132.0
2019-01-24 10:40:00,47.77,47.79,47.57,47.57,54967.0,45.2237,45.2426,45.0343,45.0343,54967.0
2019-01-24 10:45:00,47.56,47.63,47.51,47.53,67822.0,45.0249,45.0911,44.9775,44.9965,67822.0
2019-01-24 10:50:00,47.53,47.64,47.51,47.62,56730.0,44.9965,45.1006,44.9775,45.0817,56730.0
2019-01-24 10:55:00,47.62,47.64,47.55,47.6,56790.0,45.0817,45.1006,45.0154,45.0627,56790.0
2019-01-24 11:00:00,47.59,47.65,47.54,47.6,202458.0,45.0533,45.1101,45.0059,45.0627,202458.0
2019-01-24 11:05:00,47.6,47.63,47.54,47.61,89879.0,45.0627,45.0911,45.0059,45.0722,89879.0
2019-01-24 11:10:00,47.61,47.62,47.41,47.43,188855.0,45.0722,45.0817,44.8829,44.9018,188855.0
2019-01-24 11:15:00,47.44,47.45,47.32,47.41,144624.0,44.9113,44.9207,44.7977,44.8829,144624.0
2019-01-24 11:20:00,47.4,47.45,47.33,47.36,67715.0,44.8734,44.9207,44.8071,44.8355,67715.0
2019-01-24 11:25:00,47.36,47.37,47.24,47.31,63507.0,44.8355,44.845,44.7219,44.7882,63507.0
2019-01-24 11:30:00,47.3,47.37,47.26,47.35,72212.0,44.7787,44.845,44.7409,44.8261,72212.0
2019-01-24 11:35:00,47.33,47.46,47.31,47.45,62591.0,44.8071,44.9302,44.7882,44.9207,62591.0
2019-01-24 11:40:00,47.45,47.49,47.42,47.48,41936.0,44.9207,44.9586,44.8923,44.9491,41936.0
2019-01-24 11:45:00,47.49,47.52,47.41,47.49,86421.0,44.9586,44.987,44.8829,44.9586,86421.0
2019-01-24 11:50:00,47.5,47.51,47.41,47.49,41725.0,44.9681,44.9775,44.8829,44.9586,41725.0
2019-01-24 11:55:00,47.49,47.58,47.44,47.53,69192.0,44.9586,45.0438,44.9113,44.9965,69192.0
2019-01-24 12:00:00,47.52,47.54,47.48,47.49,37659.0,44.987,45.0059,44.9491,44.9586,37659.0
2019-01-24 12:05:00,47.48,47.49,47.44,47.44,36272.0,44.9491,44.9586,44.9113,44.9113,36272.0
2019-01-24 12:10:00,47.44,47.5,47.42,47.45,39748.0,44.9113,44.9681,44.8923,44.9207,39748.0
2019-01-24 12:15:00,47.45,47.5,47.38,47.39,49302.0,44.9207,44.9681,44.8545,44.8639,49302.0
2019-01-24 12:20:00,47.39,47.45,47.37,47.45,26637.0,44.8639,44.9207,44.845,44.9207,26637.0
2019-01-24 12:25:00,47.45,47.49,47.44,47.46,87168.0,44.9207,44.9586,44.9113,44.9302,87168.0
2019-01-24 12:30:00,47.46,47.52,47.45,47.48,47571.0,44.9302,44.987,44.9207,44.9491,47571.0
2019-01-24 12:35:00,47.49,47.51,47.39,47.47,78650.0,44.9586,44.9775,44.8639,44.9397,78650.0
2019-01-24 12:40:00,47.47,47.47,47.36,47.39,84486.0,44.9397,44.9397,44.8355,44.8639,84486.0
2019-01-24 12:45:00,47.39,47.55,47.37,47.54,67664.0,44.8639,45.0154,44.845,45.0059,67664.0
2019-01-24 12:50:00,47.54,47.55,47.3,47.34,78544.0,45.0059,45.0154,44.7787,44.8166,78544.0
2019-01-24 12:55:00,47.34,47.43,47.34,47.42,29928.0,44.8166,44.9018,44.8166,44.8923,29928.0
2019-01-24 13:00:00,47.41,47.46,47.33,47.37,53805.0,44.8829,44.9302,44.8071,44.845,53805.0
2019-01-24 13:05:00,47.37,47.41,47.35,47.36,40863.0,44.845,44.8829,44.8261,44.8355,40863.0
2019-01-24 13:10:00,47.35,47.36,47.25,47.32,190511.0,44.8261,44.8355,44.7314,44.7977,190511.0
2019-01-24 13:15:00,47.32,47.32,47.17,47.28,74332.0,44.7977,44.7977,44.6557,44.7598,74332.0
2019-01-24 13:20:00,47.28,47.33,47.26,47.26,88542.0,44.7598,44.8071,44.7409,44.7409,88542.0
2019-01-24 13:25:00,47.27,47.41,47.26,47.38,86530.0,44.7503,44.8829,44.7409,44.8545,86530.0
2019-01-24 13:30:00,47.38,47.41,47.33,47.35,42075.0,44.8545,44.8829,44.8071,44.8261,42075.0
2019-01-24 13:35:00,47.35,47.39,47.27,47.31,52002.0,44.8261,44.8639,44.7503,44.7882,52002.0
2019-01-24 13:40:00,47.31,47.36,47.18,47.19,58245.0,44.7882,44.8355,44.6651,44.6746,58245.0
2019-01-24 13:45:00,47.19,47.3,47.19,47.28,63611.0,44.6746,44.7787,44.6746,44.7598,63611.0
2019-01-24 13:50:00,47.29,47.4,47.28,47.38,61683.0,44.7693,44.8734,44.7598,44.8545,61683.0
2019-01-24 13:55:00,47.37,47.43,47.35,47.38,31656.0,44.845,44.9018,44.8261,44.8545,31656.0
2019-01-24 14:00:00,47.38,47.4,47.29,47.32,43986.0,44.8545,44.8734,44.7693,44.7977,43986.0
2019-01-24 14:05:00,47.32,47.34,47.28,47.3,56671.0,44.7977,44.8166,44.7598,44.7787,56671.0
2019-01-24 14:10:00,47.3,47.37,47.3,47.34,55555.0,44.7787,44.845,44.7787,44.8166,55555.0
2019-01-24 14:15:00,47.34,47.38,47.28,47.37,47618.0,44.8166,44.8545,44.7598,44.845,47618.0
2019-01-24 14:20:00,47.37,47.44,47.34,47.41,155282.0,44.845,44.9113,44.8166,44.8829,155282.0
2019-01-24 14:25:00,47.43,47.57,47.42,47.56,75284.0,44.9018,45.0343,44.8923,45.0249,75284.0
2019-01-24 14:30:00,47.55,47.56,47.46,47.52,90333.0,45.0154,45.0249,44.9302,44.987,90333.0
2019-01-24 14:35:00,47.52,47.67,47.51,47.66,109521.0,44.987,45.129,44.9775,45.1195,109521.0
2019-01-24 14:40:00,47.66,47.75,47.56,47.58,102543.0,45.1195,45.2048,45.0249,45.0438,102543.0
2019-01-24 14:45:00,47.57,47.64,47.55,47.55,63414.0,45.0343,45.1006,45.0154,45.0154,63414.0
2019-01-24 14:50:00,47.55,47.58,47.51,47.56,39546.0,45.0154,45.0438,44.9775,45.0249,39546.0
2019-01-24 14:55:00,47.55,47.62,47.53,47.62,64709.0,45.0154,45.0817,44.9965,45.0817,64709.0
2019-01-24 15:00:00,47.61,47.68,47.6,47.65,115429.0,45.0722,45.1385,45.0627,45.1101,115429.0
2019-01-24 15:05:00,47.65,47.78,47.65,47.71,261255.0,45.1101,45.2332,45.1101,45.1669,261255.0
2019-01-24 15:10:00,47.72,47.86,47.71,47.78,113956.0,45.1764,45.3089,45.1669,45.2332,113956.0
2019-01-24 15:15:00,47.78,47.85,47.76,47.82,101592.0,45.2332,45.2994,45.2142,45.271,101592.0
2019-01-24 15:20:00,47.82,47.82,47.65,47.7,93861.0,45.271,45.271,45.1101,45.1574,93861.0
2019-01-24 15:25:00,47.7,47.79,47.69,47.73,140650.0,45.1574,45.2426,45.148,45.1858,140650.0
2019-01-24 15:30:00,47.73,47.81,47.68,47.71,197277.0,45.1858,45.2616,45.1385,45.1669,197277.0
2019-01-24 15:35:00,47.72,47.72,47.63,47.66,98318.0,45.1764,45.1764,45.0911,45.1195,98318.0
2019-01-24 15:40:00,47.66,47.7,47.6,47.68,99651.0,45.1195,45.1574,45.0627,45.1385,99651.0
2019-01-24 15:45:00,47.67,47.68,47.6,47.6,114230.0,45.129,45.1385,45.0627,45.0627,114230.0
2019-01-24 15:50:00,47.61,47.61,47.57,47.59,192869.0,45.0722,45.0722,45.0343,45.0533,192869.0
2019-01-24 15:55:00,47.59,47.64,47.52,47.53,396252.0,45.0533,45.1006,44.987,44.9965,396252.0
2019-01-25 09:30:00,47.65,47.82,47.56,47.61,372987.0,45.1101,45.271,45.0249,45.0722,372987.0
2019-01-25 09:35:00,47.61,47.98,47.55,47.94,229319.0,45.0722,45.4225,45.0154,45.3846,229319.0
2019-01-25 09:40:00,47.93,48.1,47.76,47.81,125871.0,45.3752,45.5361,45.2142,45.2616,125871.0
2019-01-25 09:45:00,47.81,48.08,47.76,47.97,188574.0,45.2616,45.5172,45.2142,45.413,188574.0
2019-01-25 09:50:00,47.97,48.15,47.23,47.43,359817.0,45.413,45.5834,44.7125,44.9018,359817.0
2019-01-25 09:55:00,47.42,47.55,46.9,47.47,417118.0,44.8923,45.0154,44.4001,44.9397,417118.0
2019-01-25 10:00:00,47.48,47.88,47.43,47.68,228692.0,44.9491,45.3278,44.9018,45.1385,228692.0
2019-01-25 10:05:00,47.67,47.84,47.58,47.77,124114.0,45.129,45.29,45.0438,45.2237,124114.0
2019-01-25 10:10:00,47.79,47.86,47.67,47.69,156637.0,45.2426,45.3089,45.129,45.148,156637.0
2019-01-25 10:15:00,47.69,47.8,47.68,47.72,44193.0,45.148,45.2521,45.1385,45.1764,44193.0
2019-01-25 10:20:00,47.73,47.76,47.56,47.61,61982.0,45.1858,45.2142,45.0249,45.0722,61982.0
2019-01-25 10:25:00,47.62,47.65,47.51,47.55,73844.0,45.0817,45.1101,44.9775,45.0154,73844.0
2019-01-25 10:30:00,47.55,47.7,47.53,47.68,122045.0,45.0154,45.1574,44.9965,45.1385,122045.0
2019-01-25 10:35:00,47.67,47.84,47.67,47.79,111158.0,45.129,45.29,45.129,45.2426,111158.0
2019-01-25 10:40:00,47.78,47.95,47.69,47.95,213574.0,45.2332,45.3941,45.148,45.3941,213574.0
2019-01-25 10:45:00,47.95,47.95,47.72,47.78,88241.0,45.3941,45.3941,45.1764,45.2332,88241.0
2019-01-25 10:50:00,47.77,47.77,47.62,47.72,123502.0,45.2237,45.2237,45.0817,45.1764,123502.0
2019-01-25 10:55:00,47.71,47.76,47.58,47.68,164246.0,45.1669,45.2142,45.0438,45.1385,164246.0
2019-01-25 11:00:00,47.68,47.73,47.61,47.67,118681.0,45.1385,45.1858,45.0722,45.129,118681.0
2019-01-25 11:05:00,47.67,47.73,47.64,47.68,50853.0,45.129,45.1858,45.1006,45.1385,50853.0
2019-01-25 11:10:00,47.67,47.71,47.45,47.49,108927.0,45.129,45.1669,44.9207,44.9586,108927.0
2019-01-25 11:15:00,47.48,47.52,47.38,47.44,255803.0,44.9491,44.987,44.8545,44.9113,255803.0
2019-01-25 11:20:00,47.45,47.51,47.35,47.48,191567.0,44.9207,44.9775,44.8261,44.9491,191567.0
2019-01-25 11:25:00,47.47,47.52,47.45,47.51,65422.0,44.9397,44.987,44.9207,44.9775,65422.0
2019-01-25 11:30:00,47.51,47.52,47.45,47.51,61740.0,44.9775,44.987,44.9207,44.9775,61740.0
2019-01-25 11:35:00,47.51,47.51,47.43,47.49,93849.0,44.9775,44.9775,44.9018,44.9586,93849.0
2019-01-25 11:40:00,47.49,47.51,47.42,47.48,85866.0,44.9586,44.9775,44.8923,44.9491,85866.0
2019-01-25 11:45:00,47.48,47.51,47.44,47.51,78472.0,44.9491,44.9775,44.9113,44.9775,78472.0
2019-01-25 11:50:00,47.51,47.51,47.33,47.41,86763.0,44.9775,44.9775,44.8071,44.8829,86763.0
2019-01-25 11:55:00,47.41,47.45,47.34,47.37,55085.0,44.8829,44.9207,44.8166,44.845,55085.0
2019-01-25 12:00:00,47.37,47.38,47.31,47.36,55137.0,44.845,44.8545,44.7882,44.8355,55137.0
2019-01-25 12:05:00,47.36,47.41,47.34,47.38,45889.0,44.8355,44.8829,44.8166,44.8545,45889.0
2019-01-25 12:10:00,47.38,47.41,47.33,47.39,39466.0,44.8545,44.8829,44.8071,44.8639,39466.0
2019-01-25 12:15:00,47.4,47.42,47.36,47.4,38954.0,44.8734,44.8923,44.8355,44.8734,38954.0
2019-01-25 12:20:00,47.4,47.41,47.34,47.39,40712.0,44.8734,44.8829,44.8166,44.8639,40712.0
2019-01-25 12:25:00,47.39,47.66,47.39,47.6,177061.0,44.8639,45.1195,44.8639,45.0627,177061.0
2019-01-25 12:30:00,47.6,47.71,47.6,47.69,208794.0,45.0627,45.1669,45.0627,45.148,208794.0
2019-01-25 12:35:00,47.68,47.93,47.66,47.89,621504.0,45.1385,45.3752,45.1195,45.3373,621504.0
2019-01-25 12:40:00,47.9,47.95,47.73,47.75,176056.0,45.3468,45.3941,45.1858,45.2048,176056.0
2019-01-25 12:45:00,47.76,47.8,47.67,47.75,78339.0,45.2142,45.2521,45.129,45.2048,78339.0
2019-01-25 12:50:00,47.75,47.77,47.66,47.73,48663.0,45.2048,45.2237,45.1195,45.1858,48663.0
2019-01-25 12:55:00,47.73,47.77,47.68,47.73,60365.0,45.1858,45.2237,45.1385,45.1858,60365.0
2019-01-25 13:00:00,47.74,47.83,47.71,47.83,174099.0,45.1953,45.2805,45.1669,45.2805,174099.0
2019-01-25 13:05:00,47.84,47.87,47.79,47.8,132188.0,45.29,45.3184,45.2426,45.2521,132188.0
2019-01-25 13:10:00,47.8,47.82,47.74,47.79,76904.0,45.2521,45.271,45.1953,45.2426,76904.0
2019-01-25 13:15:00,47.79,47.89,47.76,47.82,213660.0,45.2426,45.3373,45.2142,45.271,213660.0
2019-01-25 13:20:00,47.82,47.84,47.8,47.8,120718.0,45.271,45.29,45.2521,45.2521,120718.0
2019-01-25 13:25:00,47.8,47.91,47.8,47.9,71336.0,45.2521,45.3562,45.2521,45.3468,71336.0
2019-01-25 13:30:00,47.9,48.02,47.89,47.91,165537.0,45.3468,45.4604,45.3373,45.3562,165537.0
2019-01-25 13:35:00,47.91,48.02,47.88,48.02,95524.0,45.3562,45.4604,45.3278,45.4604,95524.0
2019-01-25 13:40:00,48.02,48.03,47.91,48.03,186410.0,45.4604,45.4698,45.3562,45.4698,186410.0
2019-01-25 13:45:00,48.03,48.03,47.88,47.89,47928.0,45.4698,45.4698,45.3278,45.3373,47928.0
2019-01-25 13:50:00,47.89,47.92,47.86,47.89,34712.0,45.3373,45.3657,45.3089,45.3373,34712.0
2019-01-25 13:55:00,47.89,47.89,47.83,47.84,23128.0,45.3373,45.3373,45.2805,45.29,23128.0
2019-01-25 14:00:00,47.84,47.89,47.78,47.88,55953.0,45.29,45.3373,45.2332,45.3278,55953.0
2019-01-25 14:05:00,47.88,47.9,47.84,47.87,44529.0,45.3278,45.3468,45.29,45.3184,44529.0
2019-01-25 14:10:00,47.86,47.91,47.8,47.89,36169.0,45.3089,45.3562,45.2521,45.3373,36169.0
2019-01-25 14:15:00,47.88,47.97,47.86,47.91,76082.0,45.3278,45.413,45.3089,45.3562,76082.0
2019-01-25 14:20:00,47.9,48.0,47.83,47.87,68068.0,45.3468,45.4414,45.2805,45.3184,68068.0
2019-01-25 14:25:00,47.87,47.87,47.71,47.75,67202.0,45.3184,45.3184,45.1669,45.2048,67202.0
2019-01-25 14:30:00,47.75,47.78,47.68,47.71,63971.0,45.2048,45.2332,45.1385,45.1669,63971.0
2019-01-25 14:35:00,47.7,47.76,47.69,47.74,46450.0,45.1574,45.2142,45.148,45.1953,46450.0
2019-01-25 14:40:00,47.73,47.77,47.72,47.75,62521.0,45.1858,45.2237,45.1764,45.2048,62521.0
2019-01-25 14:45:00,47.75,47.77,47.71,47.74,61186.0,45.2048,45.2237,45.1669,45.1953,61186.0
2019-01-25 14:50:00,47.74,47.75,47.71,47.74,48523.0,45.1953,45.2048,45.1669,45.1953,48523.0
2019-01-25 14:55:00,47.74,47.81,47.7,47.71,78302.0,45.1953,45.2616,45.1574,45.1669,78302.0
2019-01-25 15:00:00,47.71,47.77,47.68,47.72,108776.0,45.1669,45.2237,45.1385,45.1764,108776.0
2019-01-25 15:05:00,47.72,47.75,47.7,47.73,57119.0,45.1764,45.2048,45.1574,45.1858,57119.0
2019-01-25 15:10:00,47.74,47.75,47.68,47.68,61816.0,45.1953,45.2048,45.1385,45.1385,61816.0
2019-01-25 15:15:00,47.68,47.74,47.68,47.69,147547.0,45.1385,45.1953,45.1385,45.148,147547.0
2019-01-25 15:20:00,47.69,47.75,47.68,47.69,103228.0,45.148,45.2048,45.1385,45.148,103228.0
2019-01-25 15:25:00,47.69,47.71,47.67,47.69,75364.0,45.148,45.1669,45.129,45.148,75364.0
2019-01-25 15:30:00,47.68,47.71,47.61,47.68,98505.0,45.1385,45.1669,45.0722,45.1385,98505.0
2019-01-25 15:35:00,47.68,47.74,47.66,47.71,130272.0,45.1385,45.1953,45.1195,45.1669,130272.0
2019-01-25 15:40:00,47.72,47.78,47.68,47.76,140937.0,45.1764,45.2332,45.1385,45.2142,140937.0
2019-01-25 15:45:00,47.76,47.78,47.7,47.71,145189.0,45.2142,45.2332,45.1574,45.1669,145189.0
2019-01-25 15:50:00,47.72,47.72,47.63,47.66,239209.0,45.1764,45.1764,45.0911,45.1195,239209.0
2019-01-25 15:55:00,47.66,47.7,47.6,47.67,530063.0,45.1195,45.1574,45.0627,45.129,530063.0
2019-01-28 09:30:00,47.43,47.66,47.33,47.66,154261.0,44.9018,45.1195,44.8071,45.1195,154261.0
2019-01-28 09:35:00,47.66,47.74,47.55,47.56,101082.0,45.1195,45.1953,45.0154,45.0249,101082.0
2019-01-28 09:40:00,47.57,47.66,47.52,47.6,89451.0,45.0343,45.1195,44.987,45.0627,89451.0
2019-01-28 09:45:00,47.6,47.76,47.58,47.73,132441.0,45.0627,45.2142,45.0438,45.1858,132441.0
2019-01-28 09:50:00,47.72,47.78,47.63,47.7,91522.0,45.1764,45.2332,45.0911,45.1574,91522.0
2019-01-28 09:55:00,47.7,48.01,47.66,47.95,169223.0,45.1574,45.4509,45.1195,45.3941,169223.0
2019-01-28 10:00:00,47.95,47.96,47.79,47.84,78142.0,45.3941,45.4036,45.2426,45.29,78142.0
2019-01-28 10:05:00,47.85,48.05,47.82,47.96,117557.0,45.2994,45.4888,45.271,45.4036,117557.0
2019-01-28 10:10:00,47.95,48.02,47.85,47.86,240374.0,45.3941,45.4604,45.2994,45.3089,240374.0
2019-01-28 10:15:00,47.86,47.94,47.82,47.93,206840.0,45.3089,45.3846,45.271,45.3752,206840.0
2019-01-28 10:20:00,47.94,48.15,47.92,48.15,263596.0,45.3846,45.5834,45.3657,45.5834,263596.0
2019-01-28 10:25:00,48.15,48.18,48.07,48.09,113908.0,45.5834,45.6118,45.5077,45.5266,113908.0
2019-01-28 10:30:00,48.09,48.43,48.08,48.43,156737.0,45.5266,45.8485,45.5172,45.8485,156737.0
2019-01-28 10:35:00,48.42,48.42,48.3,48.34,105242.0,45.839,45.839,45.7254,45.7633,105242.0
2019-01-28 10:40:00,48.34,48.41,48.34,48.37,77505.0,45.7633,45.8296,45.7633,45.7917,77505.0
2019-01-28 10:45:00,48.37,48.39,48.26,48.28,84193.0,45.7917,45.8106,45.6876,45.7065,84193.0
2019-01-28 10:50:00,48.28,48.44,48.22,48.36,278674.0,45.7065,45.858,45.6497,45.7822,278674.0
2019-01-28 10:55:00,48.36,48.38,48.16,48.17,143818.0,45.7822,45.8012,45.5929,45.6024,143818.0
2019-01-28 11:00:00,48.17,48.21,47.98,48.0,154708.0,45.6024,45.6402,45.4225,45.4414,154708.0
2019-01-28 11:05:00,47.99,48.19,47.98,48.16,98369.0,45.432,45.6213,45.4225,45.5929,98369.0
2019-01-28 11:10:00,48.16,48.28,48.13,48.28,72360.0,45.5929,45.7065,45.5645,45.7065,72360.0
2019-01-28 11:15:00,48.28,48.3,48.19,48.22,72568.0,45.7065,45.7254,45.6213,45.6497,72568.0
2019-01-28 11:20:00,48.22,48.26,48.09,48.12,74244.0,45.6497,45.6876,45.5266,45.555,74244.0
2019-01-28 11:25:00,48.13,48.25,48.13,48.22,105878.0,45.5645,45.6781,45.5645,45.6497,105878.0
2019-01-28 11:30:00,48.22,48.27,48.17,48.22,66185.0,45.6497,45.697,45.6024,45.6497,66185.0
2019-01-28 11:35:00,48.22,48.23,48.14,48.18,64499.0,45.6497,45.6592,45.574,45.6118,64499.0
2019-01-28 11:40:00,48.19,48.19,48.07,48.08,58425.0,45.6213,45.6213,45.5077,45.5172,58425.0
2019-01-28 11:45:00,48.08,48.14,48.03,48.1,67357.0,45.5172,45.574,45.4698,45.5361,67357.0
2019-01-28 11:50:00,48.09,48.13,48.04,48.05,72877.0,45.5266,45.5645,45.4793,45.4888,72877.0
2019-01-28 11:55:00,48.04,48.06,47.97,47.98,88999.0,45.4793,45.4982,45.413,45.4225,88999.0
2019-01-28 12:00:00,47.97,48.03,47.9,47.97,51785.0,45.413,45.4698,45.3468,45.413,51785.0
2019-01-28 12:05:00,47.97,47.98,47.84,47.92,58505.0,45.413,45.4225,45.29,45.3657,58505.0
2019-01-28 12:10:00,47.93,47.96,47.89,47.9,92051.0,45.3752,45.4036,45.3373,45.3468,92051.0
2019-01-28 12:15:00,47.9,47.9,47.81,47.84,76039.0,45.3468,45.3468,45.2616,45.29,76039.0
2019-01-28 12:20:00,47.84,48.06,47.83,48.05,82479.0,45.29,45.4982,45.2805,45.4888,82479.0
2019-01-28 12:25:00,48.05,48.12,48.02,48.1,37661.0,45.4888,45.555,45.4604,45.5361,37661.0
2019-01-28 12:30:00,48.1,48.13,48.05,48.12,31931.0,45.5361,45.5645,45.4888,45.555,31931.0
2019-01-28 12:35:00,48.12,48.21,48.08,48.21,56567.0,45.555,45.6402,45.5172,45.6402,56567.0
2019-01-28 12:40:00,48.21,48.29,48.2,48.27,52138.0,45.6402,45.716,45.6308,45.697,52138.0
2019-01-28 12:45:00,48.28,48.32,48.25,48.29,56875.0,45.7065,45.7444,45.6781,45.716,56875.0
2019-01-28 12:50:00,48.3,48.32,48.21,48.24,69064.0,45.7254,45.7444,45.6402,45.6686,69064.0
2019-01-28 12:55:00,48.25,48.25,48.16,48.16,37027.0,45.6781,45.6781,45.5929,45.5929,37027.0
2019-01-28 13:00:00,48.15,48.16,48.11,48.13,45843.0,45.5834,45.5929,45.5456,45.5645,45843.0
2019-01-28 13:05:00,48.13,48.21,48.12,48.2,35879.0,45.5645,45.6402,45.555,45.6308,35879.0
2019-01-28 13:10:00,48.21,48.24,48.11,48.12,42674.0,45.6402,45.6686,45.5456,45.555,42674.0
2019-01-28 13:15:00,48.13,48.16,48.11,48.14,36962.0,45.5645,45.5929,45.5456,45.574,36962.0
2019-01-28 13:20:00,48.13,48.16,48.08,48.09,32333.0,45.5645,45.5929,45.5172,45.5266,32333.0
2019-01-28 13:25:00,48.09,48.1,48.02,48.05,36028.0,45.5266,45.5361,45.4604,45.4888,36028.0
2019-01-28 13:30:00,48.04,48.23,48.04,48.21,47777.0,45.4793,45.6592,45.4793,45.6402,47777.0
2019-01-28 13:35:00,48.21,48.22,48.18,48.21,30438.0,45.6402,45.6497,45.6118,45.6402,30438.0
2019-01-28 13:40:00,48.2,48.2,48.13,48.13,29486.0,45.6308,45.6308,45.5645,45.5645,29486.0
2019-01-28 13:45:00,48.14,48.23,48.13,48.21,31724.0,45.574,45.6592,45.5645,45.6402,31724.0
2019-01-28 13:50:00,48.2,48.23,48.14,48.16,27879.0,45.6308,45.6592,45.574,45.5929,27879.0
2019-01-28 13:55:00,48.15,48.18,48.1,48.16,33193.0,45.5834,45.6118,45.5361,45.5929,33193.0
2019-01-28 14:00:00,48.16,48.19,48.09,48.11,38394.0,45.5929,45.6213,45.5266,45.5456,38394.0
2019-01-28 14:05:00,48.11,48.12,48.07,48.08,26725.0,45.5456,45.555,45.5077,45.5172,26725.0
2019-01-28 14:10:00,48.08,48.12,48.06,48.08,40927.0,45.5172,45.555,45.4982,45.5172,40927.0
2019-01-28 14:15:00,48.07,48.11,48.06,48.08,39987.0,45.5077,45.5456,45.4982,45.5172,39987.0
2019-01-28 14:20:00,48.09,48.14,48.05,48.06,51613.0,45.5266,45.574,45.4888,45.4982,51613.0
2019-01-28 14:25:00,48.05,48.08,48.02,48.05,41935.0,45.4888,45.5172,45.4604,45.4888,41935.0
2019-01-28 14:30:00,48.05,48.1,48.05,48.09,25193.0,45.4888,45.5361,45.4888,45.5266,25193.0
2019-01-28 14:35:00,48.08,48.08,48.03,48.03,43430.0,45.5172,45.5172,45.4698,45.4698,43430.0
2019-01-28 14:40:00,48.03,48.04,47.97,48.01,50116.0,45.4698,45.4793,45.413,45.4509,50116.0
2019-01-28 14:45:00,48.02,48.11,48.01,48.07,87720.0,45.4604,45.5456,45.4509,45.5077,87720.0
2019-01-28 14:50:00,48.07,48.14,48.07,48.08,53274.0,45.5077,45.574,45.5077,45.5172,53274.0
2019-01-28 14:55:00,48.08,48.14,48.02,48.02,44022.0,45.5172,45.574,45.4604,45.4604,44022.0
2019-01-28 15:00:00,48.04,48.06,48.0,48.02,62856.0,45.4793,45.4982,45.4414,45.4604,62856.0
2019-01-28 15:05:00,48.02,48.02,47.95,47.98,50509.0,45.4604,45.4604,45.3941,45.4225,50509.0
2019-01-28 15:10:00,47.98,48.08,47.96,48.08,55734.0,45.4225,45.5172,45.4036,45.5172,55734.0
2019-01-28 15:15:00,48.07,48.09,47.93,47.98,85008.0,45.5077,45.5266,45.3752,45.4225,85008.0
2019-01-28 15:20:00,47.99,48.01,47.98,47.99,100714.0,45.432,45.4509,45.4225,45.432,100714.0
2019-01-28 15:25:00,47.98,48.01,47.97,47.98,37753.0,45.4225,45.4509,45.413,45.4225,37753.0
2019-01-28 15:30:00,47.98,48.0,47.97,48.0,53241.0,45.4225,45.4414,45.413,45.4414,53241.0
2019-01-28 15:35:00,48.0,48.01,47.97,47.98,71517.0,45.4414,45.4509,45.413,45.4225,71517.0
2019-01-28 15:40:00,47.98,47.98,47.87,47.89,206702.0,45.4225,45.4225,45.3184,45.3373,206702.0
2019-01-28 15:45:00,47.89,47.92,47.85,47.85,131245.0,45.3373,45.3657,45.2994,45.2994,131245.0
2019-01-28 15:50:00,47.86,48.0,47.85,47.98,232180.0,45.3089,45.4414,45.2994,45.4225,232180.0
2019-01-28 15:55:00,47.98,48.01,47.94,48.0,315459.0,45.4225,45.4509,45.3846,45.4414,315459.0
2019-01-29 09:30:00,48.41,48.49,48.28,48.34,272058.0,45.8296,45.9053,45.7065,45.7633,272058.0
2019-01-29 09:35:00,48.34,48.34,48.14,48.28,96610.0,45.7633,45.7633,45.574,45.7065,96610.0
2019-01-29 09:40:00,48.27,48.28,48.12,48.14,139806.0,45.697,45.7065,45.555,45.574,139806.0
2019-01-29 09:45:00,48.13,48.37,48.12,48.27,47667.0,45.5645,45.7917,45.555,45.697,47667.0
2019-01-29 09:50:00,48.28,48.34,48.23,48.3,34335.0,45.7065,45.7633,45.6592,45.7254,34335.0
2019-01-29 09:55:00,48.29,48.4,48.27,48.31,89073.0,45.716,45.8201,45.697,45.7349,89073.0
2019-01-29 10:00:00,48.31,48.33,48.18,48.26,57068.0,45.7349,45.7538,45.6118,45.6876,57068.0
2019-01-29 10:05:00,48.27,48.29,48.08,48.14,71876.0,45.697,45.716,45.5172,45.574,71876.0
2019-01-29 10:10:00,48.13,48.23,48.13,48.16,66741.0,45.5645,45.6592,45.5645,45.5929,66741.0
2019-01-29 10:15:00,48.15,48.23,48.13,48.23,75688.0,45.5834,45.6592,45.5645,45.6592,75688.0
2019-01-29 10:20:00,48.23,48.26,48.18,48.19,62444.0,45.6592,45.6876,45.6118,45.6213,62444.0
2019-01-29 10:25:00,48.2,48.27,48.17,48.27,102033.0,45.6308,45.697,45.6024,45.697,102033.0
2019-01-29 10:30:00,48.26,48.32,48.26,48.28,58120.0,45.6876,45.7444,45.6876,45.7065,58120.0
2019-01-29 10:35:00,48.29,48.3,48.19,48.23,57189.0,45.716,45.7254,45.6213,45.6592,57189.0
2019-01-29 10:40:00,48.23,48.25,48.14,48.2,27408.0,45.6592,45.6781,45.574,45.6308,27408.0
2019-01-29 10:45:00,48.2,48.23,48.15,48.2,33782.0,45.6308,45.6592,45.5834,45.6308,33782.0
2019-01-29 10:50:00,48.22,48.23,48.08,48.1,79051.0,45.6497,45.6592,45.5172,45.5361,79051.0
2019-01-29 10:55:00,48.11,48.12,48.03,48.03,83617.0,45.5456,45.555,45.4698,45.4698,83617.0
2019-01-29 11:00:00,48.03,48.08,48.0,48.04,65652.0,45.4698,45.5172,45.4414,45.4793,65652.0
2019-01-29 11:05:00,48.04,48.08,48.02,48.04,73550.0,45.4793,45.5172,45.4604,45.4793,73550.0
2019-01-29 11:10:00,48.05,48.08,47.87,47.89,65049.0,45.4888,45.5172,45.3184,45.3373,65049.0
2019-01-29 11:15:00,47.89,47.96,47.87,47.96,44861.0,45.3373,45.4036,45.3184,45.4036,44861.0
2019-01-29 11:20:00,47.97,47.98,47.9,47.91,32225.0,45.413,45.4225,45.3468,45.3562,32225.0
2019-01-29 11:25:00,47.9,48.0,47.89,47.96,41375.0,45.3468,45.4414,45.3373,45.4036,41375.0
2019-01-29 11:30:00,47.96,48.04,47.96,48.04,43496.0,45.4036,45.4793,45.4036,45.4793,43496.0
2019-01-29 11:35:00,48.04,48.13,48.03,48.13,26417.0,45.4793,45.5645,45.4698,45.5645,26417.0
2019-01-29 11:40:00,48.12,48.13,48.05,48.07,36942.0,45.555,45.5645,45.4888,45.5077,36942.0
2019-01-29 11:45:00,48.07,48.11,48.05,48.07,49517.0,45.5077,45.5456,45.4888,45.5077,49517.0
2019-01-29 11:50:00,48.08,48.19,48.07,48.19,40937.0,45.5172,45.6213,45.5077,45.6213,40937.0
2019-01-29 11:55:00,48.19,48.2,48.13,48.14,33692.0,45.6213,45.6308,45.5645,45.574,33692.0
2019-01-29 12:00:00,48.13,48.15,48.03,48.06,31921.0,45.5645,45.5834,45.4698,45.4982,31921.0
2019-01-29 12:05:00,48.06,48.13,48.05,48.09,22993.0,45.4982,45.5645,45.4888,45.5266,22993.0
2019-01-29 12:10:00,48.08,48.12,48.04,48.11,25070.0,45.5172,45.555,45.4793,45.5456,25070.0
2019-01-29 12:15:00,48.11,48.22,48.1,48.18,163840.0,45.5456,45.6497,45.5361,45.6118,163840.0
2019-01-29 12:20:00,48.19,48.27,48.18,48.22,31494.0,45.6213,45.697,45.6118,45.6497,31494.0
2019-01-29 12:25:00,48.22,48.26,48.21,48.23,16744.0,45.6497,45.6876,45.6402,45.6592,16744.0
2019-01-29 12:30:00,48.24,48.26,48.16,48.25,77211.0,45.6686,45.6876,45.5929,45.6781,77211.0
2019-01-29 12:35:00,48.25,48.31,48.24,48.27,48339.0,45.6781,45.7349,45.6686,45.697,48339.0
2019-01-29 12:40:00,48.27,48.28,48.24,48.24,25357.0,45.697,45.7065,45.6686,45.6686,25357.0
2019-01-29 12:45:00,48.23,48.3,48.18,48.27,44524.0,45.6592,45.7254,45.6118,45.697,44524.0
2019-01-29 12:50:00,48.29,48.38,48.29,48.36,50865.0,45.716,45.8012,45.716,45.7822,50865.0
2019-01-29 12:55:00,48.37,48.4,48.31,48.32,33672.0,45.7917,45.8201,45.7349,45.7444,33672.0
2019-01-29 13:00:00,48.32,48.34,48.25,48.34,42168.0,45.7444,45.7633,45.6781,45.7633,42168.0
2019-01-29 13:05:00,48.34,48.37,48.29,48.34,94304.0,45.7633,45.7917,45.716,45.7633,94304.0
2019-01-29 13:10:00,48.34,48.39,48.33,48.35,27211.0,45.7633,45.8106,45.7538,45.7728,27211.0
2019-01-29 13:15:00,48.34,48.4,48.34,48.39,87961.0,45.7633,45.8201,45.7633,45.8106,87961.0
2019-01-29 13:20:00,48.39,48.42,48.35,48.38,51502.0,45.8106,45.839,45.7728,45.8012,51502.0
2019-01-29 13:25:00,48.38,48.4,48.33,48.38,35448.0,45.8012,45.8201,45.7538,45.8012,35448.0
2019-01-29 13:30:00,48.38,48.43,48.37,48.38,45683.0,45.8012,45.8485,45.7917,45.8012,45683.0
2019-01-29 13:35:00,48.38,48.45,48.35,48.45,51751.0,45.8012,45.8674,45.7728,45.8674,51751.0
2019-01-29 13:40:00,48.45,48.45,48.38,48.41,120090.0,45.8674,45.8674,45.8012,45.8296,120090.0
2019-01-29 13:45:00,48.4,48.41,48.28,48.3,125937.0,45.8201,45.8296,45.7065,45.7254,125937.0
2019-01-29 13:50:00,48.3,48.33,48.23,48.33,83199.0,45.7254,45.7538,45.6592,45.7538,83199.0
2019-01-29 13:55:00,48.33,48.39,48.31,48.38,47104.0,45.7538,45.8106,45.7349,45.8012,47104.0
2019-01-29 14:00:00,48.37,48.38,48.31,48.35,136538.0,45.7917,45.8012,45.7349,45.7728,136538.0
2019-01-29 14:05:00,48.35,48.41,48.33,48.36,34913.0,45.7728,45.8296,45.7538,45.7822,34913.0
2019-01-29 14:10:00,48.35,48.38,48.33,48.34,24513.0,45.7728,45.8012,45.7538,45.7633,24513.0
2019-01-29 14:15:00,48.34,48.35,48.29,48.34,49856.0,45.7633,45.7728,45.716,45.7633,49856.0
2019-01-29 14:20:00,48.34,48.36,48.3,48.3,53087.0,45.7633,45.7822,45.7254,45.7254,53087.0
2019-01-29 14:25:00,48.31,48.33,48.29,48.32,47857.0,45.7349,45.7538,45.716,45.7444,47857.0
2019-01-29 14:30:00,48.31,48.39,48.31,48.39,61199.0,45.7349,45.8106,45.7349,45.8106,61199.0
2019-01-29 14:35:00,48.39,48.39,48.33,48.35,41000.0,45.8106,45.8106,45.7538,45.7728,41000.0
2019-01-29 14:40:00,48.35,48.35,48.26,48.28,32298.0,45.7728,45.7728,45.6876,45.7065,32298.0
2019-01-29 14:45:00,48.28,48.33,48.27,48.31,54328.0,45.7065,45.7538,45.697,45.7349,54328.0
2019-01-29 14:50:00,48.3,48.32,48.28,48.29,31220.0,45.7254,45.7444,45.7065,45.716,31220.0
2019-01-29 14:55:00,48.3,48.3,48.25,48.3,27126.0,45.7254,45.7254,45.6781,45.7254,27126.0
2019-01-29 15:00:00,48.3,48.33,48.27,48.33,47256.0,45.7254,45.7538,45.697,45.7538,47256.0
2019-01-29 15:05:00,48.33,48.34,48.25,48.25,112642.0,45.7538,45.7633,45.6781,45.6781,112642.0
2019-01-29 15:10:00,48.26,48.27,48.2,48.21,49825.0,45.6876,45.697,45.6308,45.6402,49825.0
2019-01-29 15:15:00,48.21,48.22,48.18,48.21,104955.0,45.6402,45.6497,45.6118,45.6402,104955.0
2019-01-29 15:20:00,48.21,48.22,48.17,48.2,78675.0,45.6402,45.6497,45.6024,45.6308,78675.0
2019-01-29 15:25:00,48.2,48.26,48.2,48.25,333370.0,45.6308,45.6876,45.6308,45.6781,333370.0
2019-01-29 15:30:00,48.25,48.26,48.2,48.2,82515.0,45.6781,45.6876,45.6308,45.6308,82515.0
2019-01-29 15:35:00,48.21,48.23,48.14,48.23,126825.0,45.6402,45.6592,45.574,45.6592,126825.0
2019-01-29 15:40:00,48.23,48.31,48.22,48.22,131968.0,45.6592,45.7349,45.6497,45.6497,131968.0
2019-01-29 15:45:00,48.23,48.24,48.12,48.13,159663.0,45.6592,45.6686,45.555,45.5645,159663.0
2019-01-29 15:50:00,48.14,48.2,48.11,48.18,138071.0,45.574,45.6308,45.5456,45.6118,138071.0
2019-01-29 15:55:00,48.18,48.25,48.13,48.21,623479.0,45.6118,45.6781,45.5645,45.6402,623479.0
2019-01-30 09:30:00,48.38,48.68,48.36,48.59,185708.0,45.8012,46.0852,45.7822,46.0,185708.0
2019-01-30 09:35:00,48.6,48.77,48.59,48.68,106877.0,46.0094,46.1704,46.0,46.0852,106877.0
2019-01-30 09:40:00,48.68,48.87,48.66,48.82,93121.0,46.0852,46.2651,46.0662,46.2177,93121.0
2019-01-30 09:45:00,48.82,48.86,48.71,48.76,177745.0,46.2177,46.2556,46.1136,46.1609,177745.0
2019-01-30 09:50:00,48.76,48.78,48.67,48.71,75008.0,46.1609,46.1798,46.0757,46.1136,75008.0
2019-01-30 09:55:00,48.72,48.72,48.6,48.64,84350.0,46.123,46.123,46.0094,46.0473,84350.0
2019-01-30 10:00:00,48.64,48.75,48.62,48.72,57436.0,46.0473,46.1514,46.0284,46.123,57436.0
2019-01-30 10:05:00,48.71,48.79,48.68,48.79,95484.0,46.1136,46.1893,46.0852,46.1893,95484.0
2019-01-30 10:10:00,48.79,48.84,48.7,48.71,47383.0,46.1893,46.2367,46.1041,46.1136,47383.0
2019-01-30 10:15:00,48.71,48.78,48.67,48.76,54936.0,46.1136,46.1798,46.0757,46.1609,54936.0
2019-01-30 10:20:00,48.75,48.88,48.74,48.82,157727.0,46.1514,46.2745,46.142,46.2177,157727.0
2019-01-30 10:25:00,48.81,48.87,48.78,48.85,53309.0,46.2083,46.2651,46.1798,46.2461,53309.0
2019-01-30 10:30:00,48.85,49.0,48.81,48.92,143259.0,46.2461,46.3881,46.2083,46.3124,143259.0
2019-01-30 10:35:00,48.93,48.95,48.85,48.87,73137.0,46.3219,46.3408,46.2461,46.2651,73137.0
2019-01-30 10:40:00,48.87,48.97,48.83,48.95,65342.0,46.2651,46.3597,46.2272,46.3408,65342.0
2019-01-30 10:45:00,48.95,49.04,48.91,49.01,101796.0,46.3408,46.426,46.3029,46.3976,101796.0
2019-01-30 10:50:00,49.02,49.1,48.98,49.08,55857.0,46.4071,46.4828,46.3692,46.4639,55857.0
2019-01-30 10:55:00,49.08,49.15,49.05,49.11,78816.0,46.4639,46.5301,46.4355,46.4923,78816.0
2019-01-30 11:00:00,49.11,49.2,49.06,49.16,94982.0,46.4923,46.5775,46.4449,46.5396,94982.0
2019-01-30 11:05:00,49.16,49.33,49.16,49.32,119417.0,46.5396,46.7005,46.5396,46.6911,119417.0
2019-01-30 11:10:00,49.33,49.42,49.26,49.41,124566.0,46.7005,46.7857,46.6343,46.7763,124566.0
2019-01-30 11:15:00,49.4,49.42,49.3,49.39,129402.0,46.7668,46.7857,46.6721,46.7573,129402.0
2019-01-30 11:20:00,49.39,49.48,49.38,49.42,124456.0,46.7573,46.8425,46.7479,46.7857,124456.0
2019-01-30 11:25:00,49.43,49.46,49.38,49.42,97359.0,46.7952,46.8236,46.7479,46.7857,97359.0
2019-01-30 11:30:00,49.43,49.44,49.26,49.34,123713.0,46.7952,46.8047,46.6343,46.71,123713.0
2019-01-30 11:35:00,49.34,49.4,49.27,49.4,100078.0,46.71,46.7668,46.6437,46.7668,100078.0
2019-01-30 11:40:00,49.4,49.48,49.38,49.46,75414.0,46.7668,46.8425,46.7479,46.8236,75414.0
2019-01-30 11:45:00,49.46,49.47,49.41,49.47,73823.0,46.8236,46.8331,46.7763,46.8331,73823.0
2019-01-30 11:50:00,49.46,49.55,49.43,49.55,133673.0,46.8236,46.9088,46.7952,46.9088,133673.0
2019-01-30 11:55:00,49.54,49.57,49.5,49.55,178037.0,46.8993,46.9277,46.8615,46.9088,178037.0
2019-01-30 12:00:00,49.56,49.72,49.54,49.64,243368.0,46.9183,47.0697,46.8993,46.994,243368.0
2019-01-30 12:05:00,49.64,49.64,49.54,49.58,74617.0,46.994,46.994,46.8993,46.9372,74617.0
2019-01-30 12:10:00,49.59,49.67,49.57,49.66,64401.0,46.9467,47.0224,46.9277,47.0129,64401.0
2019-01-30 12:15:00,49.66,49.75,49.63,49.72,66857.0,47.0129,47.0981,46.9845,47.0697,66857.0
2019-01-30 12:20:00,49.73,49.76,49.69,49.71,76020.0,47.0792,47.1076,47.0413,47.0603,76020.0
2019-01-30 12:25:00,49.71,49.72,49.59,49.59,49796.0,47.0603,47.0697,46.9467,46.9467,49796.0
2019-01-30 12:30:00,49.59,49.62,49.58,49.6,56680.0,46.9467,46.9751,46.9372,46.9561,56680.0
2019-01-30 12:35:00,49.59,49.62,49.55,49.55,55061.0,46.9467,46.9751,46.9088,46.9088,55061.0
2019-01-30 12:40:00,49.56,49.57,49.49,49.55,113521.0,46.9183,46.9277,46.852,46.9088,113521.0
2019-01-30 12:45:00,49.56,49.71,49.56,49.71,131431.0,46.9183,47.0603,46.9183,47.0603,131431.0
2019-01-30 12:50:00,49.71,49.75,49.69,49.75,97985.0,47.0603,47.0981,47.0413,47.0981,97985.0
2019-01-30 12:55:00,49.74,49.9,49.74,49.87,421666.0,47.0887,47.2401,47.0887,47.2117,421666.0
2019-01-30 13:00:00,49.87,49.88,49.73,49.75,251611.0,47.2117,47.2212,47.0792,47.0981,251611.0
2019-01-30 13:05:00,49.75,49.84,49.75,49.83,116621.0,47.0981,47.1833,47.0981,47.1739,116621.0
2019-01-30 13:10:00,49.83,49.89,49.8,49.86,126603.0,47.1739,47.2307,47.1455,47.2023,126603.0
2019-01-30 13:15:00,49.87,50.01,49.84,49.97,472127.0,47.2117,47.3443,47.1833,47.3064,472127.0
2019-01-30 13:20:00,49.97,49.97,49.77,49.87,232176.0,47.3064,47.3064,47.1171,47.2117,232176.0
2019-01-30 13:25:00,49.87,49.9,49.8,49.84,142602.0,47.2117,47.2401,47.1455,47.1833,142602.0
2019-01-30 13:30:00,49.84,49.98,49.84,49.88,138091.0,47.1833,47.3159,47.1833,47.2212,138091.0
2019-01-30 13:35:00,49.88,50.0,49.87,50.0,97762.0,47.2212,47.3348,47.2117,47.3348,97762.0
2019-01-30 13:40:00,50.01,50.04,49.89,49.91,322233.0,47.3443,47.3727,47.2307,47.2496,322233.0
2019-01-30 13:45:00,49.91,49.91,49.81,49.88,135907.0,47.2496,47.2496,47.1549,47.2212,135907.0
2019-01-30 13:50:00,49.88,49.91,49.79,49.89,113790.0,47.2212,47.2496,47.136,47.2307,113790.0
2019-01-30 13:55:00,49.89,49.95,49.86,49.93,158224.0,47.2307,47.2875,47.2023,47.2686,158224.0
2019-01-30 14:00:00,49.93,50.16,49.91,50.14,209722.0,47.2686,47.4863,47.2496,47.4674,209722.0
2019-01-30 14:05:00,50.14,50.16,49.97,50.07,110996.0,47.4674,47.4863,47.3064,47.4011,110996.0
2019-01-30 14:10:00,50.07,50.3,50.07,50.29,148025.0,47.4011,47.6188,47.4011,47.6094,148025.0
2019-01-30 14:15:00,50.29,50.3,50.2,50.25,130215.0,47.6094,47.6188,47.5242,47.5715,130215.0
2019-01-30 14:20:00,50.25,50.34,50.18,50.18,168147.0,47.5715,47.6567,47.5052,47.5052,168147.0
2019-01-30 14:25:00,50.19,50.31,50.15,50.3,277554.0,47.5147,47.6283,47.4768,47.6188,277554.0
2019-01-30 14:30:00,50.3,50.31,50.12,50.18,113771.0,47.6188,47.6283,47.4484,47.5052,113771.0
2019-01-30 14:35:00,50.18,50.26,50.15,50.25,168970.0,47.5052,47.581,47.4768,47.5715,168970.0
2019-01-30 14:40:00,50.25,50.35,50.23,50.35,187349.0,47.5715,47.6662,47.5526,47.6662,187349.0
2019-01-30 14:45:00,50.35,50.36,50.24,50.25,228495.0,47.6662,47.6756,47.562,47.5715,228495.0
2019-01-30 14:50:00,50.25,50.3,50.15,50.29,213178.0,47.5715,47.6188,47.4768,47.6094,213178.0
2019-01-30 14:55:00,50.29,50.45,50.27,50.39,221858.0,47.6094,47.7608,47.5904,47.704,221858.0
2019-01-30 15:00:00,50.39,50.43,50.35,50.38,185480.0,47.704,47.7419,47.6662,47.6946,185480.0
2019-01-30 15:05:00,50.39,50.39,50.28,50.28,177612.0,47.704,47.704,47.5999,47.5999,177612.0
2019-01-30 15:10:00,50.29,50.32,50.2,50.32,126652.0,47.6094,47.6378,47.5242,47.6378,126652.0
2019-01-30 15:15:00,50.3,50.33,50.27,50.33,129385.0,47.6188,47.6472,47.5904,47.6472,129385.0
2019-01-30 15:20:00,50.33,50.4,50.26,50.33,194662.0,47.6472,47.7135,47.581,47.6472,194662.0
2019-01-30 15:25:00,50.34,50.34,50.25,50.26,102233.0,47.6567,47.6567,47.5715,47.581,102233.0
2019-01-30 15:30:00,50.26,50.26,50.14,50.17,151800.0,47.581,47.581,47.4674,47.4958,151800.0
2019-01-30 15:35:00,50.18,50.25,50.17,50.23,123511.0,47.5052,47.5715,47.4958,47.5526,123511.0
2019-01-30 15:40:00,50.23,50.24,50.13,50.2,205566.0,47.5526,47.562,47.4579,47.5242,205566.0
2019-01-30 15:45:00,50.2,50.33,50.16,50.3,243561.0,47.5242,47.6472,47.4863,47.6188,243561.0
2019-01-30 15:50:00,50.3,50.33,50.24,50.26,347978.0,47.6188,47.6472,47.562,47.581,347978.0
2019-01-30 15:55:00,50.27,50.34,50.24,50.28,591097.0,47.5904,47.6567,47.562,47.5999,591097.0
2019-01-31 09:30:00,50.07,50.36,50.04,50.16,197587.0,47.4011,47.6756,47.3727,47.4863,197587.0
2019-01-31 09:35:00,50.17,50.36,49.95,50.36,122865.0,47.4958,47.6756,47.2875,47.6756,122865.0
2019-01-31 09:40:00,50.36,50.41,50.09,50.18,131362.0,47.6756,47.723,47.42,47.5052,131362.0
2019-01-31 09:45:00,50.19,50.32,50.19,50.27,84529.0,47.5147,47.6378,47.5147,47.5904,84529.0
2019-01-31 09:50:00,50.27,50.28,50.12,50.15,96906.0,47.5904,47.5999,47.4484,47.4768,96906.0
2019-01-31 09:55:00,50.16,50.24,50.1,50.16,106150.0,47.4863,47.562,47.4295,47.4863,106150.0
2019-01-31 10:00:00,50.16,50.3,50.14,50.28,108558.0,47.4863,47.6188,47.4674,47.5999,108558.0
2019-01-31 10:05:00,50.28,50.29,50.01,50.05,87926.0,47.5999,47.6094,47.3443,47.3822,87926.0
2019-01-31 10:10:00,50.05,50.08,49.87,49.89,83211.0,47.3822,47.4106,47.2117,47.2307,83211.0
2019-01-31 10:15:00,49.89,50.04,49.89,50.0,101243.0,47.2307,47.3727,47.2307,47.3348,101243.0
2019-01-31 10:20:00,49.99,50.0,49.9,49.91,79019.0,47.3254,47.3348,47.2401,47.2496,79019.0
2019-01-31 10:25:00,49.91,50.01,49.9,50.01,84758.0,47.2496,47.3443,47.2401,47.3443,84758.0
2019-01-31 10:30:00,50.02,50.13,50.01,50.05,76419.0,47.3538,47.4579,47.3443,47.3822,76419.0
2019-01-31 10:35:00,50.05,50.08,50.0,50.01,82749.0,47.3822,47.4106,47.3348,47.3443,82749.0
2019-01-31 10:40:00,50.02,50.03,49.93,49.96,82976.0,47.3538,47.3632,47.2686,47.297,82976.0
2019-01-31 10:45:00,49.96,49.99,49.91,49.93,108937.0,47.297,47.3254,47.2496,47.2686,108937.0
2019-01-31 10:50:00,49.92,49.96,49.81,49.85,127233.0,47.2591,47.297,47.1549,47.1928,127233.0
2019-01-31 10:55:00,49.84,49.93,49.8,49.83,86198.0,47.1833,47.2686,47.1455,47.1739,86198.0
2019-01-31 11:00:00,49.83,49.93,49.82,49.9,65057.0,47.1739,47.2686,47.1644,47.2401,65057.0
2019-01-31 11:05:00,49.91,49.91,49.86,49.88,73354.0,47.2496,47.2496,47.2023,47.2212,73354.0
2019-01-31 11:10:00,49.88,49.98,49.86,49.95,76539.0,47.2212,47.3159,47.2023,47.2875,76539.0
2019-01-31 11:15:00,49.96,49.98,49.94,49.96,63897.0,47.297,47.3159,47.278,47.297,63897.0
2019-01-31 11:20:00,49.96,49.97,49.89,49.93,113922.0,47.297,47.3064,47.2307,47.2686,113922.0
2019-01-31 11:25:00,49.93,49.96,49.88,49.9,53711.0,47.2686,47.297,47.2212,47.2401,53711.0
2019-01-31 11:30:00,49.89,49.95,49.88,49.9,72244.0,47.2307,47.2875,47.2212,47.2401,72244.0
2019-01-31 11:35:00,49.9,49.91,49.87,49.88,97536.0,47.2401,47.2496,47.2117,47.2212,97536.0
2019-01-31 11:40:00,49.88,49.9,49.83,49.86,63446.0,47.2212,47.2401,47.1739,47.2023,63446.0
2019-01-31 11:45:00,49.86,49.96,49.86,49.94,55507.0,47.2023,47.297,47.2023,47.278,55507.0
2019-01-31 11:50:00,49.94,50.0,49.91,49.99,43259.0,47.278,47.3348,47.2496,47.3254,43259.0
2019-01-31 11:55:00,49.99,50.07,49.99,50.04,50727.0,47.3254,47.4011,47.3254,47.3727,50727.0
2019-01-31 12:00:00,50.04,50.07,50.0,50.02,45129.0,47.3727,47.4011,47.3348,47.3538,45129.0
2019-01-31 12:05:00,50.02,50.04,49.96,49.98,81717.0,47.3538,47.3727,47.297,47.3159,81717.0
2019-01-31 12:10:00,49.97,49.97,49.89,49.93,43049.0,47.3064,47.3064,47.2307,47.2686,43049.0
2019-01-31 12:15:00,49.93,49.94,49.9,49.91,45359.0,47.2686,47.278,47.2401,47.2496,45359.0
2019-01-31 12:20:00,49.92,49.94,49.82,49.88,63056.0,47.2591,47.278,47.1644,47.2212,63056.0
2019-01-31 12:25:00,49.87,49.91,49.8,49.81,58257.0,47.2117,47.2496,47.1455,47.1549,58257.0
2019-01-31 12:30:00,49.82,49.84,49.8,49.82,48000.0,47.1644,47.1833,47.1455,47.1644,48000.0
2019-01-31 12:35:00,49.82,49.82,49.7,49.71,76652.0,47.1644,47.1644,47.0508,47.0603,76652.0
2019-01-31 12:40:00,49.71,49.75,49.58,49.58,91852.0,47.0603,47.0981,46.9372,46.9372,91852.0
2019-01-31 12:45:00,49.58,49.64,49.56,49.6,43290.0,46.9372,46.994,46.9183,46.9561,43290.0
2019-01-31 12:50:00,49.6,49.66,49.59,49.6,51840.0,46.9561,47.0129,46.9467,46.9561,51840.0
2019-01-31 12:55:00,49.59,49.61,49.57,49.57,39322.0,46.9467,46.9656,46.9277,46.9277,39322.0
2019-01-31 13:00:00,49.58,49.61,49.53,49.55,50329.0,46.9372,46.9656,46.8899,46.9088,50329.0
2019-01-31 13:05:00,49.55,49.6,49.51,49.51,56702.0,46.9088,46.9561,46.8709,46.8709,56702.0
2019-01-31 13:10:00,49.52,49.52,49.39,49.41,64024.0,46.8804,46.8804,46.7573,46.7763,64024.0
2019-01-31 13:15:00,49.41,49.44,49.37,49.37,39760.0,46.7763,46.8047,46.7384,46.7384,39760.0
2019-01-31 13:20:00,49.37,49.43,49.37,49.43,36256.0,46.7384,46.7952,46.7384,46.7952,36256.0
2019-01-31 13:25:00,49.43,49.5,49.42,49.45,52087.0,46.7952,46.8615,46.7857,46.8141,52087.0
2019-01-31 13:30:00,49.46,49.53,49.46,49.5,58429.0,46.8236,46.8899,46.8236,46.8615,58429.0
2019-01-31 13:35:00,49.51,49.64,49.51,49.63,55355.0,46.8709,46.994,46.8709,46.9845,55355.0
2019-01-31 13:40:00,49.63,49.7,49.61,49.68,45737.0,46.9845,47.0508,46.9656,47.0319,45737.0
2019-01-31 13:45:00,49.68,49.68,49.61,49.61,58592.0,47.0319,47.0319,46.9656,46.9656,58592.0
2019-01-31 13:50:00,49.62,49.69,49.6,49.67,60096.0,46.9751,47.0413,46.9561,47.0224,60096.0
2019-01-31 13:55:00,49.66,49.66,49.6,49.61,38066.0,47.0129,47.0129,46.9561,46.9656,38066.0
2019-01-31 14:00:00,49.61,49.65,49.6,49.63,75056.0,46.9656,47.0035,46.9561,46.9845,75056.0
2019-01-31 14:05:00,49.63,49.74,49.63,49.72,70331.0,46.9845,47.0887,46.9845,47.0697,70331.0
2019-01-31 14:10:00,49.73,49.73,49.59,49.6,41315.0,47.0792,47.0792,46.9467,46.9561,41315.0
2019-01-31 14:15:00,49.6,49.62,49.53,49.55,52399.0,46.9561,46.9751,46.8899,46.9088,52399.0
2019-01-31 14:20:00,49.56,49.62,49.56,49.62,52937.0,46.9183,46.9751,46.9183,46.9751,52937.0
2019-01-31 14:25:00,49.62,49.65,49.56,49.63,101988.0,46.9751,47.0035,46.9183,46.9845,101988.0
2019-01-31 14:30:00,49.63,49.67,49.62,49.65,43654.0,46.9845,47.0224,46.9751,47.0035,43654.0
2019-01-31 14:35:00,49.64,49.68,49.63,49.65,49986.0,46.994,47.0319,46.9845,47.0035,49986.0
2019-01-31 14:40:00,49.65,49.67,49.64,49.66,28293.0,47.0035,47.0224,46.994,47.0129,28293.0
2019-01-31 14:45:00,49.65,49.68,49.6,49.61,132030.0,47.0035,47.0319,46.9561,46.9656,132030.0
2019-01-31 14:50:00,49.61,49.62,49.58,49.62,43996.0,46.9656,46.9751,46.9372,46.9751,43996.0
2019-01-31 14:55:00,49.61,49.63,49.6,49.6,45030.0,46.9656,46.9845,46.9561,46.9561,45030.0
2019-01-31 15:00:00,49.6,49.6,49.4,49.4,115718.0,46.9561,46.9561,46.7668,46.7668,115718.0
2019-01-31 15:05:00,49.4,49.44,49.37,49.37,94402.0,46.7668,46.8047,46.7384,46.7384,94402.0
2019-01-31 15:10:00,49.38,49.38,49.17,49.18,92413.0,46.7479,46.7479,46.5491,46.5585,92413.0
2019-01-31 15:15:00,49.18,49.23,49.13,49.14,102058.0,46.5585,46.6059,46.5112,46.5207,102058.0
2019-01-31 15:20:00,49.15,49.18,49.13,49.15,92485.0,46.5301,46.5585,46.5112,46.5301,92485.0
2019-01-31 15:25:00,49.15,49.15,49.1,49.11,97351.0,46.5301,46.5301,46.4828,46.4923,97351.0
2019-01-31 15:30:00,49.1,49.19,49.08,49.16,158329.0,46.4828,46.568,46.4639,46.5396,158329.0
2019-01-31 15:35:00,49.16,49.26,49.14,49.25,158381.0,46.5396,46.6343,46.5207,46.6248,158381.0
2019-01-31 15:40:00,49.26,49.28,49.23,49.28,165166.0,46.6343,46.6532,46.6059,46.6532,165166.0
2019-01-31 15:45:00,49.27,49.29,49.22,49.23,246830.0,46.6437,46.6627,46.5964,46.6059,246830.0
2019-01-31 15:50:00,49.23,49.37,49.22,49.36,195669.0,46.6059,46.7384,46.5964,46.7289,195669.0
2019-01-31 15:55:00,49.37,49.46,49.36,49.41,429913.0,46.7384,46.8236,46.7289,46.7763,429913.0
2019-02-01 09:30:00,49.63,50.15,49.63,49.98,240649.0,46.9845,47.4768,46.9845,47.3159,240649.0
2019-02-01 09:35:00,50.0,50.08,49.78,50.04,70203.0,47.3348,47.4106,47.1265,47.3727,70203.0
2019-02-01 09:40:00,50.02,50.15,50.02,50.14,91423.0,47.3538,47.4768,47.3538,47.4674,91423.0
2019-02-01 09:45:00,50.14,50.21,50.08,50.09,67065.0,47.4674,47.5336,47.4106,47.42,67065.0
2019-02-01 09:50:00,50.1,50.14,49.91,49.93,92801.0,47.4295,47.4674,47.2496,47.2686,92801.0
2019-02-01 09:55:00,49.92,49.95,49.62,49.62,73978.0,47.2591,47.2875,46.9751,46.9751,73978.0
2019-02-01 10:00:00,49.68,49.94,49.57,49.92,76250.0,47.0319,47.278,46.9277,47.2591,76250.0
2019-02-01 10:05:00,49.91,50.09,49.9,50.08,82926.0,47.2496,47.42,47.2401,47.4106,82926.0
2019-02-01 10:10:00,50.09,50.21,50.08,50.15,67253.0,47.42,47.5336,47.4106,47.4768,67253.0
2019-02-01 10:15:00,50.16,50.18,50.1,50.14,51994.0,47.4863,47.5052,47.4295,47.4674,51994.0
2019-02-01 10:20:00,50.14,50.18,50.09,50.15,44111.0,47.4674,47.5052,47.42,47.4768,44111.0
2019-02-01 10:25:00,50.17,50.24,50.12,50.16,202358.0,47.4958,47.562,47.4484,47.4863,202358.0
2019-02-01 10:30:00,50.17,50.22,50.13,50.19,58910.0,47.4958,47.5431,47.4579,47.5147,58910.0
2019-02-01 10:35:00,50.19,50.33,50.18,50.32,88753.0,47.5147,47.6472,47.5052,47.6378,88753.0
2019-02-01 10:40:00,50.32,50.38,50.22,50.23,64966.0,47.6378,47.6946,47.5431,47.5526,64966.0
2019-02-01 10:45:00,50.23,50.35,50.21,50.26,122133.0,47.5526,47.6662,47.5336,47.581,122133.0
2019-02-01 10:50:00,50.25,50.29,50.16,50.16,49713.0,47.5715,47.6094,47.4863,47.4863,49713.0
2019-02-01 10:55:00,50.16,50.2,50.08,50.08,82670.0,47.4863,47.5242,47.4106,47.4106,82670.0
2019-02-01 11:00:00,50.08,50.11,50.01,50.04,96687.0,47.4106,47.439,47.3443,47.3727,96687.0
2019-02-01 11:05:00,50.04,50.19,50.04,50.19,51057.0,47.3727,47.5147,47.3727,47.5147,51057.0
2019-02-01 11:10:00,50.19,50.21,50.06,50.1,62676.0,47.5147,47.5336,47.3916,47.4295,62676.0
2019-02-01 11:15:00,50.1,50.28,50.1,50.28,52326.0,47.4295,47.5999,47.4295,47.5999,52326.0
2019-02-01 11:20:00,50.28,50.37,50.25,50.33,64898.0,47.5999,47.6851,47.5715,47.6472,64898.0
2019-02-01 11:25:00,50.33,50.43,50.32,50.34,63899.0,47.6472,47.7419,47.6378,47.6567,63899.0
2019-02-01 11:30:00,50.34,50.36,50.29,50.3,69039.0,47.6567,47.6756,47.6094,47.6188,69039.0
2019-02-01 11:35:00,50.3,50.4,50.29,50.39,55568.0,47.6188,47.7135,47.6094,47.704,55568.0
2019-02-01 11:40:00,50.39,50.49,50.39,50.42,71659.0,47.704,47.7987,47.704,47.7324,71659.0
2019-02-01 11:45:00,50.43,50.43,50.35,50.39,31711.0,47.7419,47.7419,47.6662,47.704,31711.0
2019-02-01 11:50:00,50.39,50.42,50.38,50.41,35870.0,47.704,47.7324,47.6946,47.723,35870.0
2019-02-01 11:55:00,50.4,50.4,50.25,50.32,34259.0,47.7135,47.7135,47.5715,47.6378,34259.0
2019-02-01 12:00:00,50.32,50.34,50.27,50.31,31321.0,47.6378,47.6567,47.5904,47.6283,31321.0
2019-02-01 12:05:00,50.3,50.33,50.28,50.28,22443.0,47.6188,47.6472,47.5999,47.5999,22443.0
2019-02-01 12:10:00,50.28,50.32,50.24,50.27,33619.0,47.5999,47.6378,47.562,47.5904,33619.0
2019-02-01 12:15:00,50.28,50.3,50.26,50.27,20531.0,47.5999,47.6188,47.581,47.5904,20531.0
2019-02-01 12:20:00,50.26,50.26,50.13,50.13,35500.0,47.581,47.581,47.4579,47.4579,35500.0
2019-02-01 12:25:00,50.13,50.22,50.13,50.22,22503.0,47.4579,47.5431,47.4579,47.5431,22503.0
2019-02-01 12:30:00,50.22,50.22,50.14,50.16,20614.0,47.5431,47.5431,47.4674,47.4863,20614.0
2019-02-01 12:35:00,50.17,50.19,50.1,50.1,23949.0,47.4958,47.5147,47.4295,47.4295,23949.0
2019-02-01 12:40:00,50.1,50.15,50.09,50.12,24106.0,47.4295,47.4768,47.42,47.4484,24106.0
2019-02-01 12:45:00,50.12,50.17,50.1,50.17,23237.0,47.4484,47.4958,47.4295,47.4958,23237.0
2019-02-01 12:50:00,50.17,50.2,50.13,50.16,19846.0,47.4958,47.5242,47.4579,47.4863,19846.0
2019-02-01 12:55:00,50.16,50.22,50.15,50.2,18373.0,47.4863,47.5431,47.4768,47.5242,18373.0
2019-02-01 13:00:00,50.2,50.2,50.12,50.15,22203.0,47.5242,47.5242,47.4484,47.4768,22203.0
2019-02-01 13:05:00,50.15,50.26,50.15,50.26,39894.0,47.4768,47.581,47.4768,47.581,39894.0
2019-02-01 13:10:00,50.26,50.27,50.22,50.22,22729.0,47.581,47.5904,47.5431,47.5431,22729.0
2019-02-01 13:15:00,50.23,50.24,50.16,50.19,28345.0,47.5526,47.562,47.4863,47.5147,28345.0
2019-02-01 13:20:00,50.19,50.19,50.14,50.18,29494.0,47.5147,47.5147,47.4674,47.5052,29494.0
2019-02-01 13:25:00,50.19,50.26,50.17,50.19,25982.0,47.5147,47.581,47.4958,47.5147,25982.0
2019-02-01 13:30:00,50.19,50.23,50.15,50.18,29743.0,47.5147,47.5526,47.4768,47.5052,29743.0
2019-02-01 13:35:00,50.18,50.22,50.17,50.19,28776.0,47.5052,47.5431,47.4958,47.5147,28776.0
2019-02-01 13:40:00,50.19,50.19,50.13,50.14,20215.0,47.5147,47.5147,47.4579,47.4674,20215.0
2019-02-01 13:45:00,50.13,50.15,50.08,50.14,26850.0,47.4579,47.4768,47.4106,47.4674,26850.0
2019-02-01 13:50:00,50.13,50.21,50.12,50.19,34610.0,47.4579,47.5336,47.4484,47.5147,34610.0
2019-02-01 13:55:00,50.18,50.24,50.18,50.24,19630.0,47.5052,47.562,47.5052,47.562,19630.0
2019-02-01 14:00:00,50.23,50.24,50.12,50.13,37903.0,47.5526,47.562,47.4484,47.4579,37903.0
2019-02-01 14:05:00,50.13,50.25,50.13,50.25,45644.0,47.4579,47.5715,47.4579,47.5715,45644.0
2019-02-01 14:10:00,50.24,50.26,50.18,50.21,40606.0,47.562,47.581,47.5052,47.5336,40606.0
2019-02-01 14:15:00,50.21,50.26,50.1,50.12,45687.0,47.5336,47.581,47.4295,47.4484,45687.0
2019-02-01 14:20:00,50.11,50.15,50.07,50.08,51512.0,47.439,47.4768,47.4011,47.4106,51512.0
2019-02-01 14:25:00,50.07,50.14,50.06,50.14,39888.0,47.4011,47.4674,47.3916,47.4674,39888.0
2019-02-01 14:30:00,50.13,50.21,50.13,50.14,47460.0,47.4579,47.5336,47.4579,47.4674,47460.0
2019-02-01 14:35:00,50.13,50.23,50.13,50.18,83251.0,47.4579,47.5526,47.4579,47.5052,83251.0
2019-02-01 14:40:00,50.18,50.2,50.16,50.16,40347.0,47.5052,47.5242,47.4863,47.4863,40347.0
2019-02-01 14:45:00,50.17,50.24,50.16,50.16,30000.0,47.4958,47.562,47.4863,47.4863,30000.0
2019-02-01 14:50:00,50.17,50.19,50.1,50.11,45087.0,47.4958,47.5147,47.4295,47.439,45087.0
2019-02-01 14:55:00,50.11,50.16,50.1,50.16,37404.0,47.439,47.4863,47.4295,47.4863,37404.0
2019-02-01 15:00:00,50.15,50.16,50.09,50.13,54420.0,47.4768,47.4863,47.42,47.4579,54420.0
2019-02-01 15:05:00,50.13,50.16,50.06,50.07,66178.0,47.4579,47.4863,47.3916,47.4011,66178.0
2019-02-01 15:10:00,50.07,50.13,50.06,50.08,42745.0,47.4011,47.4579,47.3916,47.4106,42745.0
2019-02-01 15:15:00,50.08,50.09,50.04,50.05,53811.0,47.4106,47.42,47.3727,47.3822,53811.0
2019-02-01 15:20:00,50.05,50.1,50.04,50.09,97199.0,47.3822,47.4295,47.3727,47.42,97199.0
2019-02-01 15:25:00,50.09,50.12,49.98,50.04,132235.0,47.42,47.4484,47.3159,47.3727,132235.0
2019-02-01 15:30:00,50.04,50.07,50.04,50.04,58568.0,47.3727,47.4011,47.3727,47.3727,58568.0
2019-02-01 15:35:00,50.05,50.05,50.01,50.02,83841.0,47.3822,47.3822,47.3443,47.3538,83841.0
2019-02-01 15:40:00,50.02,50.07,49.95,50.07,137268.0,47.3538,47.4011,47.2875,47.4011,137268.0
2019-02-01 15:45:00,50.07,50.12,50.02,50.03,149883.0,47.4011,47.4484,47.3538,47.3632,149883.0
2019-02-01 15:50:00,50.02,50.04,50.0,50.03,82983.0,47.3538,47.3727,47.3348,47.3632,82983.0
2019-02-01 15:55:00,50.02,50.04,49.9,49.91,382598.0,47.3538,47.3727,47.2401,47.2496,382598.0
2019-02-04 09:30:00,49.99,50.08,49.85,49.91,127205.0,47.3254,47.4106,47.1928,47.2496,127205.0
2019-02-04 09:35:00,49.9,50.03,49.84,49.92,48836.0,47.2401,47.3632,47.1833,47.2591,48836.0
2019-02-04 09:40:00,49.93,50.14,49.92,50.03,68619.0,47.2686,47.4674,47.2591,47.3632,68619.0
2019-02-04 09:45:00,50.03,50.19,50.02,50.15,41479.0,47.3632,47.5147,47.3538,47.4768,41479.0
2019-02-04 09:50:00,50.16,50.19,50.07,50.14,45926.0,47.4863,47.5147,47.4011,47.4674,45926.0
2019-02-04 09:55:00,50.14,50.17,50.02,50.14,96890.0,47.4674,47.4958,47.3538,47.4674,96890.0
2019-02-04 10:00:00,50.14,50.15,50.0,50.0,68299.0,47.4674,47.4768,47.3348,47.3348,68299.0
2019-02-04 10:05:00,50.01,50.01,49.88,49.97,81571.0,47.3443,47.3443,47.2212,47.3064,81571.0
2019-02-04 10:10:00,49.96,50.02,49.93,49.94,83805.0,47.297,47.3538,47.2686,47.278,83805.0
2019-02-04 10:15:00,49.94,49.94,49.81,49.83,76185.0,47.278,47.278,47.1549,47.1739,76185.0
2019-02-04 10:20:00,49.82,49.87,49.73,49.73,58761.0,47.1644,47.2117,47.0792,47.0792,58761.0
2019-02-04 10:25:00,49.73,49.8,49.69,49.78,68685.0,47.0792,47.1455,47.0413,47.1265,68685.0
2019-02-04 10:30:00,49.78,49.91,49.76,49.89,44043.0,47.1265,47.2496,47.1076,47.2307,44043.0
2019-02-04 10:35:00,49.89,49.93,49.86,49.89,50377.0,47.2307,47.2686,47.2023,47.2307,50377.0
2019-02-04 10:40:00,49.89,49.94,49.89,49.91,45598.0,47.2307,47.278,47.2307,47.2496,45598.0
2019-02-04 10:45:00,49.91,49.92,49.84,49.84,36486.0,47.2496,47.2591,47.1833,47.1833,36486.0
2019-02-04 10:50:00,49.85,49.86,49.78,49.82,43271.0,47.1928,47.2023,47.1265,47.1644,43271.0
2019-02-04 10:55:00,49.82,49.85,49.8,49.8,36214.0,47.1644,47.1928,47.1455,47.1455,36214.0
2019-02-04 11:00:00,49.79,49.86,49.77,49.84,39262.0,47.136,47.2023,47.1171,47.1833,39262.0
2019-02-04 11:05:00,49.83,49.84,49.68,49.69,68720.0,47.1739,47.1833,47.0319,47.0413,68720.0
2019-02-04 11:10:00,49.69,49.7,49.64,49.67,112134.0,47.0413,47.0508,46.994,47.0224,112134.0
2019-02-04 11:15:00,49.67,49.72,49.63,49.7,55079.0,47.0224,47.0697,46.9845,47.0508,55079.0
2019-02-04 11:20:00,49.69,49.73,49.62,49.63,53785.0,47.0413,47.0792,46.9751,46.9845,53785.0
2019-02-04 11:25:00,49.62,49.63,49.56,49.63,97874.0,46.9751,46.9845,46.9183,46.9845,97874.0
2019-02-04 11:30:00,49.63,49.76,49.61,49.76,71552.0,46.9845,47.1076,46.9656,47.1076,71552.0
2019-02-04 11:35:00,49.75,49.84,49.72,49.83,74558.0,47.0981,47.1833,47.0697,47.1739,74558.0
2019-02-04 11:40:00,49.84,49.89,49.82,49.89,59838.0,47.1833,47.2307,47.1644,47.2307,59838.0
2019-02-04 11:45:00,49.9,49.98,49.89,49.97,47387.0,47.2401,47.3159,47.2307,47.3064,47387.0
2019-02-04 11:50:00,49.97,49.99,49.9,49.93,44564.0,47.3064,47.3254,47.2401,47.2686,44564.0
2019-02-04 11:55:00,49.94,49.94,49.88,49.92,31048.0,47.278,47.278,47.2212,47.2591,31048.0
2019-02-04 12:00:00,49.93,49.94,49.89,49.9,21841.0,47.2686,47.278,47.2307,47.2401,21841.0
2019-02-04 12:05:00,49.91,49.97,49.9,49.96,31070.0,47.2496,47.3064,47.2401,47.297,31070.0
2019-02-04 12:10:00,49.96,49.99,49.94,49.98,47289.0,47.297,47.3254,47.278,47.3159,47289.0
2019-02-04 12:15:00,49.98,50.09,49.98,50.09,43087.0,47.3159,47.42,47.3159,47.42,43087.0
2019-02-04 12:20:00,50.09,50.12,50.07,50.09,46001.0,47.42,47.4484,47.4011,47.42,46001.0
2019-02-04 12:25:00,50.09,50.14,50.09,50.14,48064.0,47.42,47.4674,47.42,47.4674,48064.0
2019-02-04 12:30:00,50.13,50.14,50.09,50.12,42721.0,47.4579,47.4674,47.42,47.4484,42721.0
2019-02-04 12:35:00,50.11,50.12,50.05,50.07,37820.0,47.439,47.4484,47.3822,47.4011,37820.0
2019-02-04 12:40:00,50.07,50.12,50.06,50.09,51319.0,47.4011,47.4484,47.3916,47.42,51319.0
2019-02-04 12:45:00,50.09,50.1,50.06,50.07,35931.0,47.42,47.4295,47.3916,47.4011,35931.0
2019-02-04 12:50:00,50.07,50.14,50.07,50.14,27635.0,47.4011,47.4674,47.4011,47.4674,27635.0
2019-02-04 12:55:00,50.15,50.18,50.14,50.16,38986.0,47.4768,47.5052,47.4674,47.4863,38986.0
2019-02-04 13:00:00,50.16,50.17,50.12,50.16,33269.0,47.4863,47.4958,47.4484,47.4863,33269.0
2019-02-04 13:05:00,50.17,50.24,50.16,50.23,73144.0,47.4958,47.562,47.4863,47.5526,73144.0
2019-02-04 13:10:00,50.24,50.29,50.21,50.27,96871.0,47.562,47.6094,47.5336,47.5904,96871.0
2019-02-04 13:15:00,50.27,50.4,50.27,50.37,66227.0,47.5904,47.7135,47.5904,47.6851,66227.0
2019-02-04 13:20:00,50.37,50.38,50.28,50.3,43199.0,47.6851,47.6946,47.5999,47.6188,43199.0
2019-02-04 13:25:00,50.29,50.3,50.24,50.27,49676.0,47.6094,47.6188,47.562,47.5904,49676.0
2019-02-04 13:30:00,50.27,50.28,50.21,50.24,34494.0,47.5904,47.5999,47.5336,47.562,34494.0
2019-02-04 13:35:00,50.23,50.3,50.23,50.28,39322.0,47.5526,47.6188,47.5526,47.5999,39322.0
2019-02-04 13:40:00,50.27,50.31,50.26,50.28,40856.0,47.5904,47.6283,47.581,47.5999,40856.0
2019-02-04 13:45:00,50.29,50.36,50.28,50.32,38243.0,47.6094,47.6756,47.5999,47.6378,38243.0
2019-02-04 13:50:00,50.31,50.35,50.31,50.34,39206.0,47.6283,47.6662,47.6283,47.6567,39206.0
2019-02-04 13:55:00,50.34,50.34,50.29,50.3,32271.0,47.6567,47.6567,47.6094,47.6188,32271.0
2019-02-04 14:00:00,50.3,50.3,50.26,50.3,36289.0,47.6188,47.6188,47.581,47.6188,36289.0
2019-02-04 14:05:00,50.3,50.31,50.26,50.3,33757.0,47.6188,47.6283,47.581,47.6188,33757.0
2019-02-04 14:10:00,50.3,50.32,50.29,50.32,30541.0,47.6188,47.6378,47.6094,47.6378,30541.0
2019-02-04 14:15:00,50.32,50.32,50.28,50.28,41409.0,47.6378,47.6378,47.5999,47.5999,41409.0
2019-02-04 14:20:00,50.28,50.28,50.21,50.23,33309.0,47.5999,47.5999,47.5336,47.5526,33309.0
2019-02-04 14:25:00,50.23,50.27,50.21,50.24,37169.0,47.5526,47.5904,47.5336,47.562,37169.0
2019-02-04 14:30:00,50.24,50.25,50.22,50.24,38814.0,47.562,47.5715,47.5431,47.562,38814.0
2019-02-04 14:35:00,50.23,50.26,50.2,50.21,35148.0,47.5526,47.581,47.5242,47.5336,35148.0
2019-02-04 14:40:00,50.21,50.22,50.18,50.19,87366.0,47.5336,47.5431,47.5052,47.5147,87366.0
2019-02-04 14:45:00,50.19,50.24,50.18,50.22,56563.0,47.5147,47.562,47.5052,47.5431,56563.0
2019-02-04 14:50:00,50.22,50.25,50.21,50.25,25038.0,47.5431,47.5715,47.5336,47.5715,25038.0
2019-02-04 14:55:00,50.25,50.26,50.23,50.26,47112.0,47.5715,47.581,47.5526,47.581,47112.0
2019-02-04 15:00:00,50.26,50.26,50.22,50.25,45273.0,47.581,47.581,47.5431,47.5715,45273.0
2019-02-04 15:05:00,50.24,50.25,50.22,50.23,45381.0,47.562,47.5715,47.5431,47.5526,45381.0
2019-02-04 15:10:00,50.24,50.25,50.23,50.23,46952.0,47.562,47.5715,47.5526,47.5526,46952.0
2019-02-04 15:15:00,50.23,50.23,50.19,50.21,55597.0,47.5526,47.5526,47.5147,47.5336,55597.0
2019-02-04 15:20:00,50.2,50.22,50.2,50.22,37267.0,47.5242,47.5431,47.5242,47.5431,37267.0
2019-02-04 15:25:00,50.22,50.26,50.2,50.26,58438.0,47.5431,47.581,47.5242,47.581,58438.0
2019-02-04 15:30:00,50.25,50.25,50.21,50.25,66601.0,47.5715,47.5715,47.5336,47.5715,66601.0
2019-02-04 15:35:00,50.25,50.26,50.23,50.23,77764.0,47.5715,47.581,47.5526,47.5526,77764.0
2019-02-04 15:40:00,50.23,50.3,50.22,50.29,151980.0,47.5526,47.6188,47.5431,47.6094,151980.0
2019-02-04 15:45:00,50.3,50.3,50.24,50.28,115222.0,47.6188,47.6188,47.562,47.5999,115222.0
2019-02-04 15:50:00,50.28,50.3,50.26,50.3,77209.0,47.5999,47.6188,47.581,47.6188,77209.0
2019-02-04 15:55:00,50.3,50.35,50.29,50.35,235764.0,47.6188,47.6662,47.6094,47.6662,235764.0
2019-02-05 09:30:00,50.37,51.06,50.35,50.82,237901.0,47.6851,48.3383,47.6662,48.1111,237901.0
2019-02-05 09:35:00,50.83,50.94,50.62,50.8,264431.0,48.1206,48.2247,47.9218,48.0922,264431.0
2019-02-05 09:40:00,50.8,50.81,50.57,50.65,77125.0,48.0922,48.1016,47.8744,47.9502,77125.0
2019-02-05 09:45:00,50.66,50.66,50.46,50.47,57339.0,47.9596,47.9596,47.7703,47.7798,57339.0
2019-02-05 09:50:00,50.48,50.65,50.43,50.65,61184.0,47.7892,47.9502,47.7419,47.9502,61184.0
2019-02-05 09:55:00,50.65,50.66,50.51,50.62,54729.0,47.9502,47.9596,47.8176,47.9218,54729.0
2019-02-05 10:00:00,50.61,50.75,50.6,50.63,84192.0,47.9123,48.0448,47.9028,47.9312,84192.0
2019-02-05 10:05:00,50.63,50.68,50.61,50.63,93093.0,47.9312,47.9786,47.9123,47.9312,93093.0
2019-02-05 10:10:00,50.63,50.71,50.51,50.71,100223.0,47.9312,48.007,47.8176,48.007,100223.0
2019-02-05 10:15:00,50.71,50.76,50.71,50.75,97221.0,48.007,48.0543,48.007,48.0448,97221.0
2019-02-05 10:20:00,50.76,50.85,50.76,50.82,70649.0,48.0543,48.1395,48.0543,48.1111,70649.0
2019-02-05 10:25:00,50.82,50.93,50.77,50.8,167613.0,48.1111,48.2152,48.0638,48.0922,167613.0
2019-02-05 10:30:00,50.79,50.81,50.65,50.65,68962.0,48.0827,48.1016,47.9502,47.9502,68962.0
2019-02-05 10:35:00,50.65,50.72,50.65,50.7,53865.0,47.9502,48.0164,47.9502,47.9975,53865.0
2019-02-05 10:40:00,50.7,50.7,50.65,50.66,72170.0,47.9975,47.9975,47.9502,47.9596,72170.0
2019-02-05 10:45:00,50.66,50.69,50.53,50.59,107369.0,47.9596,47.988,47.8366,47.8934,107369.0
2019-02-05 10:50:00,50.6,50.6,50.49,50.55,109812.0,47.9028,47.9028,47.7987,47.8555,109812.0
2019-02-05 10:55:00,50.54,50.56,50.51,50.55,136197.0,47.846,47.865,47.8176,47.8555,136197.0
2019-02-05 11:00:00,50.55,50.67,50.55,50.55,166479.0,47.8555,47.9691,47.8555,47.8555,166479.0
2019-02-05 11:05:00,50.56,50.58,50.45,50.49,88651.0,47.865,47.8839,47.7608,47.7987,88651.0
2019-02-05 11:10:00,50.49,50.49,50.27,50.35,109477.0,47.7987,47.7987,47.5904,47.6662,109477.0
2019-02-05 11:15:00,50.35,50.38,50.27,50.33,112240.0,47.6662,47.6946,47.5904,47.6472,112240.0
2019-02-05 11:20:00,50.33,50.39,50.25,50.38,87080.0,47.6472,47.704,47.5715,47.6946,87080.0
2019-02-05 11:25:00,50.39,50.39,50.23,50.23,105009.0,47.704,47.704,47.5526,47.5526,105009.0
2019-02-05 11:30:00,50.23,50.27,50.16,50.27,71589.0,47.5526,47.5904,47.4863,47.5904,71589.0
2019-02-05 11:35:00,50.26,50.34,50.25,50.29,67191.0,47.581,47.6567,47.5715,47.6094,67191.0
2019-02-05 11:40:00,50.29,50.34,50.22,50.27,171068.0,47.6094,47.6567,47.5431,47.5904,171068.0
2019-02-05 11:45:00,50.27,50.37,50.25,50.29,144316.0,47.5904,47.6851,47.5715,47.6094,144316.0
2019-02-05 11:50:00,50.29,50.35,50.22,50.35,83014.0,47.6094,47.6662,47.5431,47.6662,83014.0
2019-02-05 11:55:00,50.34,50.54,50.34,50.47,72660.0,47.6567,47.846,47.6567,47.7798,72660.0
2019-02-05 12:00:00,50.46,50.47,50.27,50.31,135881.0,47.7703,47.7798,47.5904,47.6283,135881.0
2019-02-05 12:05:00,50.32,50.38,50.24,50.3,165183.0,47.6378,47.6946,47.562,47.6188,165183.0
2019-02-05 12:10:00,50.3,50.34,50.21,50.33,202835.0,47.6188,47.6567,47.5336,47.6472,202835.0
2019-02-05 12:15:00,50.33,50.33,50.21,50.23,112708.0,47.6472,47.6472,47.5336,47.5526,112708.0
2019-02-05 12:20:00,50.24,50.3,50.19,50.2,136334.0,47.562,47.6188,47.5147,47.5242,136334.0
2019-02-05 12:25:00,50.2,50.24,50.1,50.19,143436.0,47.5242,47.562,47.4295,47.5147,143436.0
2019-02-05 12:30:00,50.19,50.19,50.02,50.05,198763.0,47.5147,47.5147,47.3538,47.3822,198763.0
2019-02-05 12:35:00,50.05,50.16,50.04,50.16,160253.0,47.3822,47.4863,47.3727,47.4863,160253.0
2019-02-05 12:40:00,50.16,50.16,50.05,50.07,118456.0,47.4863,47.4863,47.3822,47.4011,118456.0
2019-02-05 12:45:00,50.08,50.08,50.01,50.03,96700.0,47.4106,47.4106,47.3443,47.3632,96700.0
2019-02-05 12:50:00,50.03,50.16,50.01,50.12,85462.0,47.3632,47.4863,47.3443,47.4484,85462.0
2019-02-05 12:55:00,50.12,50.16,50.1,50.11,50728.0,47.4484,47.4863,47.4295,47.439,50728.0
2019-02-05 13:00:00,50.11,50.15,50.06,50.07,67823.0,47.439,47.4768,47.3916,47.4011,67823.0
2019-02-05 13:05:00,50.07,50.09,50.03,50.06,75583.0,47.4011,47.42,47.3632,47.3916,75583.0
2019-02-05 13:10:00,50.05,50.11,50.04,50.09,89109.0,47.3822,47.439,47.3727,47.42,89109.0
2019-02-05 13:15:00,50.1,50.16,50.1,50.16,22802.0,47.4295,47.4863,47.4295,47.4863,22802.0
2019-02-05 13:20:00,50.16,50.3,50.16,50.3,51631.0,47.4863,47.6188,47.4863,47.6188,51631.0
2019-02-05 13:25:00,50.29,50.37,50.29,50.35,56166.0,47.6094,47.6851,47.6094,47.6662,56166.0
2019-02-05 13:30:00,50.35,50.36,50.3,50.31,36199.0,47.6662,47.6756,47.6188,47.6283,36199.0
2019-02-05 13:35:00,50.31,50.32,50.25,50.27,51516.0,47.6283,47.6378,47.5715,47.5904,51516.0
2019-02-05 13:40:00,50.27,50.31,50.26,50.3,29431.0,47.5904,47.6283,47.581,47.6188,29431.0
2019-02-05 13:45:00,50.3,50.33,50.29,50.31,26177.0,47.6188,47.6472,47.6094,47.6283,26177.0
2019-02-05 13:50:00,50.31,50.32,50.28,50.3,26059.0,47.6283,47.6378,47.5999,47.6188,26059.0
2019-02-05 13:55:00,50.3,50.37,50.3,50.36,28141.0,47.6188,47.6851,47.6188,47.6756,28141.0
2019-02-05 14:00:00,50.36,50.46,50.36,50.45,67251.0,47.6756,47.7703,47.6756,47.7608,67251.0
2019-02-05 14:05:00,50.45,50.53,50.45,50.53,55705.0,47.7608,47.8366,47.7608,47.8366,55705.0
2019-02-05 14:10:00,50.53,50.53,50.44,50.5,52463.0,47.8366,47.8366,47.7514,47.8082,52463.0
2019-02-05 14:15:00,50.5,50.54,50.49,50.54,33372.0,47.8082,47.846,47.7987,47.846,33372.0
2019-02-05 14:20:00,50.54,50.57,50.48,50.53,62492.0,47.846,47.8744,47.7892,47.8366,62492.0
2019-02-05 14:25:00,50.53,50.54,50.47,50.47,45250.0,47.8366,47.846,47.7798,47.7798,45250.0
2019-02-05 14:30:00,50.46,50.49,50.42,50.42,41391.0,47.7703,47.7987,47.7324,47.7324,41391.0
2019-02-05 14:35:00,50.43,50.43,50.4,50.43,27343.0,47.7419,47.7419,47.7135,47.7419,27343.0
2019-02-05 14:40:00,50.43,50.49,50.4,50.46,38251.0,47.7419,47.7987,47.7135,47.7703,38251.0
2019-02-05 14:45:00,50.46,50.49,50.42,50.45,41061.0,47.7703,47.7987,47.7324,47.7608,41061.0
2019-02-05 14:50:00,50.45,50.46,50.36,50.41,62467.0,47.7608,47.7703,47.6756,47.723,62467.0
2019-02-05 14:55:00,50.41,50.46,50.38,50.44,51291.0,47.723,47.7703,47.6946,47.7514,51291.0
2019-02-05 15:00:00,50.45,50.46,50.4,50.4,37264.0,47.7608,47.7703,47.7135,47.7135,37264.0
2019-02-05 15:05:00,50.4,50.47,50.39,50.47,45848.0,47.7135,47.7798,47.704,47.7798,45848.0
2019-02-05 15:10:00,50.46,50.47,50.4,50.41,52395.0,47.7703,47.7798,47.7135,47.723,52395.0
2019-02-05 15:15:00,50.4,50.44,50.39,50.42,57312.0,47.7135,47.7514,47.704,47.7324,57312.0
2019-02-05 15:20:00,50.41,50.45,50.4,50.41,40872.0,47.723,47.7608,47.7135,47.723,40872.0
2019-02-05 15:25:00,50.41,50.46,50.39,50.42,48966.0,47.723,47.7703,47.704,47.7324,48966.0
2019-02-05 15:30:00,50.41,50.44,50.39,50.43,180267.0,47.723,47.7514,47.704,47.7419,180267.0
2019-02-05 15:35:00,50.43,50.47,50.4,50.47,102569.0,47.7419,47.7798,47.7135,47.7798,102569.0
2019-02-05 15:40:00,50.46,50.47,50.41,50.43,90407.0,47.7703,47.7798,47.723,47.7419,90407.0
2019-02-05 15:45:00,50.43,50.45,50.38,50.41,101735.0,47.7419,47.7608,47.6946,47.723,101735.0
2019-02-05 15:50:00,50.41,50.42,50.34,50.35,128283.0,47.723,47.7324,47.6567,47.6662,128283.0
2019-02-05 15:55:00,50.36,50.56,50.35,50.53,545956.0,47.6756,47.865,47.6662,47.8366,545956.0
2019-02-06 09:30:00,50.17,50.42,50.0,50.36,172575.0,47.4958,47.7324,47.3348,47.6756,172575.0
2019-02-06 09:35:00,50.42,50.45,50.07,50.15,73572.0,47.7324,47.7608,47.4011,47.4768,73572.0
2019-02-06 09:40:00,50.13,50.13,49.86,49.93,246654.0,47.4579,47.4579,47.2023,47.2686,246654.0
2019-02-06 09:45:00,49.94,50.12,49.92,50.03,73927.0,47.278,47.4484,47.2591,47.3632,73927.0
2019-02-06 09:50:00,50.03,50.14,49.97,50.14,63102.0,47.3632,47.4674,47.3064,47.4674,63102.0
2019-02-06 09:55:00,50.14,50.38,50.13,50.24,147660.0,47.4674,47.6946,47.4579,47.562,147660.0
2019-02-06 10:00:00,50.24,50.44,50.23,50.44,90004.0,47.562,47.7514,47.5526,47.7514,90004.0
2019-02-06 10:05:00,50.43,50.48,50.33,50.33,62101.0,47.7419,47.7892,47.6472,47.6472,62101.0
2019-02-06 10:10:00,50.33,50.38,50.28,50.32,49384.0,47.6472,47.6946,47.5999,47.6378,49384.0
2019-02-06 10:15:00,50.31,50.45,50.3,50.43,42798.0,47.6283,47.7608,47.6188,47.7419,42798.0
2019-02-06 10:20:00,50.43,50.53,50.41,50.5,43591.0,47.7419,47.8366,47.723,47.8082,43591.0
2019-02-06 10:25:00,50.5,50.55,50.48,50.5,39297.0,47.8082,47.8555,47.7892,47.8082,39297.0
2019-02-06 10:30:00,50.5,50.66,50.45,50.47,228987.0,47.8082,47.9596,47.7608,47.7798,228987.0
2019-02-06 10:35:00,50.46,50.54,50.45,50.47,40641.0,47.7703,47.846,47.7608,47.7798,40641.0
2019-02-06 10:40:00,50.47,50.49,50.42,50.44,42691.0,47.7798,47.7987,47.7324,47.7514,42691.0
2019-02-06 10:45:00,50.44,50.58,50.42,50.55,55310.0,47.7514,47.8839,47.7324,47.8555,55310.0
2019-02-06 10:50:00,50.55,50.66,50.52,50.66,40865.0,47.8555,47.9596,47.8271,47.9596,40865.0
2019-02-06 10:55:00,50.66,50.73,50.62,50.66,154484.0,47.9596,48.0259,47.9218,47.9596,154484.0
2019-02-06 11:00:00,50.67,50.78,50.63,50.77,84457.0,47.9691,48.0732,47.9312,48.0638,84457.0
2019-02-06 11:05:00,50.77,50.78,50.69,50.7,92235.0,48.0638,48.0732,47.988,47.9975,92235.0
2019-02-06 11:10:00,50.69,50.75,50.65,50.67,115847.0,47.988,48.0448,47.9502,47.9691,115847.0
2019-02-06 11:15:00,50.68,50.72,50.67,50.71,26008.0,47.9786,48.0164,47.9691,48.007,26008.0
2019-02-06 11:20:00,50.7,50.71,50.63,50.64,62438.0,47.9975,48.007,47.9312,47.9407,62438.0
2019-02-06 11:25:00,50.65,50.76,50.6,50.75,68740.0,47.9502,48.0543,47.9028,48.0448,68740.0
2019-02-06 11:30:00,50.75,50.77,50.68,50.69,55469.0,48.0448,48.0638,47.9786,47.988,55469.0
2019-02-06 11:35:00,50.68,50.77,50.64,50.77,46049.0,47.9786,48.0638,47.9407,48.0638,46049.0
2019-02-06 11:40:00,50.77,50.77,50.69,50.7,48689.0,48.0638,48.0638,47.988,47.9975,48689.0
2019-02-06 11:45:00,50.7,50.75,50.66,50.74,46718.0,47.9975,48.0448,47.9596,48.0354,46718.0
2019-02-06 11:50:00,50.73,50.74,50.63,50.68,37444.0,48.0259,48.0354,47.9312,47.9786,37444.0
2019-02-06 11:55:00,50.68,50.74,50.67,50.74,37127.0,47.9786,48.0354,47.9691,48.0354,37127.0
2019-02-06 12:00:00,50.73,50.73,50.65,50.7,32492.0,48.0259,48.0259,47.9502,47.9975,32492.0
2019-02-06 12:05:00,50.71,50.73,50.61,50.61,41604.0,48.007,48.0259,47.9123,47.9123,41604.0
2019-02-06 12:10:00,50.61,50.64,50.61,50.63,20032.0,47.9123,47.9407,47.9123,47.9312,20032.0
2019-02-06 12:15:00,50.63,50.63,50.54,50.55,28191.0,47.9312,47.9312,47.846,47.8555,28191.0
2019-02-06 12:20:00,50.55,50.61,50.54,50.58,19141.0,47.8555,47.9123,47.846,47.8839,19141.0
2019-02-06 12:25:00,50.59,50.62,50.59,50.6,25681.0,47.8934,47.9218,47.8934,47.9028,25681.0
2019-02-06 12:30:00,50.6,50.69,50.6,50.68,49431.0,47.9028,47.988,47.9028,47.9786,49431.0
2019-02-06 12:35:00,50.68,50.7,50.65,50.66,23936.0,47.9786,47.9975,47.9502,47.9596,23936.0
2019-02-06 12:40:00,50.66,50.7,50.65,50.7,21682.0,47.9596,47.9975,47.9502,47.9975,21682.0
2019-02-06 12:45:00,50.7,50.74,50.67,50.68,22295.0,47.9975,48.0354,47.9691,47.9786,22295.0
2019-02-06 12:50:00,50.69,50.7,50.65,50.66,21949.0,47.988,47.9975,47.9502,47.9596,21949.0
2019-02-06 12:55:00,50.67,50.72,50.66,50.69,22875.0,47.9691,48.0164,47.9596,47.988,22875.0
2019-02-06 13:00:00,50.69,50.71,50.64,50.66,37241.0,47.988,48.007,47.9407,47.9596,37241.0
2019-02-06 13:05:00,50.66,50.69,50.64,50.65,39268.0,47.9596,47.988,47.9407,47.9502,39268.0
2019-02-06 13:10:00,50.65,50.69,50.64,50.68,34643.0,47.9502,47.988,47.9407,47.9786,34643.0
2019-02-06 13:15:00,50.69,50.69,50.62,50.63,25864.0,47.988,47.988,47.9218,47.9312,25864.0
2019-02-06 13:20:00,50.64,50.65,50.56,50.58,32720.0,47.9407,47.9502,47.865,47.8839,32720.0
2019-02-06 13:25:00,50.58,50.59,50.54,50.56,42397.0,47.8839,47.8934,47.846,47.865,42397.0
2019-02-06 13:30:00,50.57,50.59,50.54,50.58,23393.0,47.8744,47.8934,47.846,47.8839,23393.0
2019-02-06 13:35:00,50.59,50.64,50.58,50.59,92248.0,47.8934,47.9407,47.8839,47.8934,92248.0
2019-02-06 13:40:00,50.59,50.59,50.53,50.58,40783.0,47.8934,47.8934,47.8366,47.8839,40783.0
2019-02-06 13:45:00,50.59,50.59,50.53,50.55,33664.0,47.8934,47.8934,47.8366,47.8555,33664.0
2019-02-06 13:50:00,50.55,50.59,50.55,50.59,22007.0,47.8555,47.8934,47.8555,47.8934,22007.0
2019-02-06 13:55:00,50.6,50.62,50.58,50.59,28810.0,47.9028,47.9218,47.8839,47.8934,28810.0
2019-02-06 14:00:00,50.58,50.59,50.51,50.51,39054.0,47.8839,47.8934,47.8176,47.8176,39054.0
2019-02-06 14:05:00,50.51,50.52,50.47,50.51,33395.0,47.8176,47.8271,47.7798,47.8176,33395.0
2019-02-06 14:10:00,50.51,50.53,50.5,50.52,44575.0,47.8176,47.8366,47.8082,47.8271,44575.0
2019-02-06 14:15:00,50.52,50.52,50.48,50.5,32811.0,47.8271,47.8271,47.7892,47.8082,32811.0
2019-02-06 14:20:00,50.49,50.53,50.48,50.5,46539.0,47.7987,47.8366,47.7892,47.8082,46539.0
2019-02-06 14:25:00,50.5,50.53,50.5,50.52,26737.0,47.8082,47.8366,47.8082,47.8271,26737.0
2019-02-06 14:30:00,50.53,50.53,50.5,50.53,25180.0,47.8366,47.8366,47.8082,47.8366,25180.0
2019-02-06 14:35:00,50.53,50.53,50.47,50.47,42478.0,47.8366,47.8366,47.7798,47.7798,42478.0
2019-02-06 14:40:00,50.48,50.5,50.46,50.5,21656.0,47.7892,47.8082,47.7703,47.8082,21656.0
2019-02-06 14:45:00,50.49,50.54,50.48,50.53,21508.0,47.7987,47.846,47.7892,47.8366,21508.0
2019-02-06 14:50:00,50.54,50.58,50.52,50.52,49252.0,47.846,47.8839,47.8271,47.8271,49252.0
2019-02-06 14:55:00,50.53,50.57,50.52,50.55,36511.0,47.8366,47.8744,47.8271,47.8555,36511.0
2019-02-06 15:00:00,50.55,50.57,50.46,50.46,61718.0,47.8555,47.8744,47.7703,47.7703,61718.0
2019-02-06 15:05:00,50.47,50.51,50.46,50.51,41164.0,47.7798,47.8176,47.7703,47.8176,41164.0
2019-02-06 15:10:00,50.5,50.53,50.47,50.52,50354.0,47.8082,47.8366,47.7798,47.8271,50354.0
2019-02-06 15:15:00,50.52,50.53,50.51,50.51,32060.0,47.8271,47.8366,47.8176,47.8176,32060.0
2019-02-06 15:20:00,50.51,50.56,50.51,50.55,59943.0,47.8176,47.865,47.8176,47.8555,59943.0
2019-02-06 15:25:00,50.54,50.6,50.54,50.57,49072.0,47.846,47.9028,47.846,47.8744,49072.0
2019-02-06 15:30:00,50.57,50.57,50.5,50.54,72980.0,47.8744,47.8744,47.8082,47.846,72980.0
2019-02-06 15:35:00,50.55,50.57,50.53,50.56,60392.0,47.8555,47.8744,47.8366,47.865,60392.0
2019-02-06 15:40:00,50.56,50.58,50.53,50.54,121629.0,47.865,47.8839,47.8366,47.846,121629.0
2019-02-06 15:45:00,50.54,50.59,50.53,50.58,132329.0,47.846,47.8934,47.8366,47.8839,132329.0
2019-02-06 15:50:00,50.57,50.6,50.57,50.59,100904.0,47.8744,47.9028,47.8744,47.8934,100904.0
2019-02-06 15:55:00,50.58,50.6,50.47,50.53,599703.0,47.8839,47.9028,47.7798,47.8366,599703.0
2019-02-07 09:30:00,50.34,50.37,49.97,50.23,131598.0,47.6567,47.6851,47.3064,47.5526,131598.0
2019-02-07 09:35:00,50.24,50.31,50.14,50.25,56092.0,47.562,47.6283,47.4674,47.5715,56092.0
2019-02-07 09:40:00,50.25,50.41,50.24,50.32,98917.0,47.5715,47.723,47.562,47.6378,98917.0
2019-02-07 09:45:00,50.31,50.45,50.28,50.37,75634.0,47.6283,47.7608,47.5999,47.6851,75634.0
2019-02-07 09:50:00,50.36,50.4,50.29,50.32,73376.0,47.6756,47.7135,47.6094,47.6378,73376.0
2019-02-07 09:55:00,50.33,50.49,50.33,50.48,54691.0,47.6472,47.7987,47.6472,47.7892,54691.0
2019-02-07 10:00:00,50.48,50.52,50.4,50.41,56283.0,47.7892,47.8271,47.7135,47.723,56283.0
2019-02-07 10:05:00,50.41,50.49,50.4,50.49,45151.0,47.723,47.7987,47.7135,47.7987,45151.0
2019-02-07 10:10:00,50.49,50.66,50.46,50.62,50304.0,47.7987,47.9596,47.7703,47.9218,50304.0
2019-02-07 10:15:00,50.61,50.66,50.49,50.5,38861.0,47.9123,47.9596,47.7987,47.8082,38861.0
2019-02-07 10:20:00,50.5,50.66,50.49,50.61,69076.0,47.8082,47.9596,47.7987,47.9123,69076.0
2019-02-07 10:25:00,50.61,50.67,50.58,50.58,51074.0,47.9123,47.9691,47.8839,47.8839,51074.0
2019-02-07 10:30:00,50.58,50.64,50.58,50.6,61485.0,47.8839,47.9407,47.8839,47.9028,61485.0
2019-02-07 10:35:00,50.61,50.62,50.53,50.58,54237.0,47.9123,47.9218,47.8366,47.8839,54237.0
2019-02-07 10:40:00,50.58,50.6,50.49,50.5,67646.0,47.8839,47.9028,47.7987,47.8082,67646.0
2019-02-07 10:45:00,50.49,50.5,50.41,50.41,165582.0,47.7987,47.8082,47.723,47.723,165582.0
2019-02-07 10:50:00,50.41,50.41,50.25,50.33,111616.0,47.723,47.723,47.5715,47.6472,111616.0
2019-02-07 10:55:00,50.33,50.41,50.31,50.39,48581.0,47.6472,47.723,47.6283,47.704,48581.0
2019-02-07 11:00:00,50.38,50.48,50.34,50.45,82784.0,47.6946,47.7892,47.6567,47.7608,82784.0
2019-02-07 11:05:00,50.46,50.48,50.41,50.42,47343.0,47.7703,47.7892,47.723,47.7324,47343.0
2019-02-07 11:10:00,50.41,50.45,50.37,50.37,63928.0,47.723,47.7608,47.6851,47.6851,63928.0
2019-02-07 11:15:00,50.37,50.38,50.29,50.29,55404.0,47.6851,47.6946,47.6094,47.6094,55404.0
2019-02-07 11:20:00,50.28,50.3,50.27,50.28,44669.0,47.5999,47.6188,47.5904,47.5999,44669.0
2019-02-07 11:25:00,50.28,50.32,50.21,50.24,60518.0,47.5999,47.6378,47.5336,47.562,60518.0
2019-02-07 11:30:00,50.25,50.25,50.09,50.12,103271.0,47.5715,47.5715,47.42,47.4484,103271.0
2019-02-07 11:35:00,50.12,50.25,50.1,50.24,52423.0,47.4484,47.5715,47.4295,47.562,52423.0
2019-02-07 11:40:00,50.25,50.34,50.22,50.3,40011.0,47.5715,47.6567,47.5431,47.6188,40011.0
2019-02-07 11:45:00,50.3,50.41,50.29,50.36,84763.0,47.6188,47.723,47.6094,47.6756,84763.0
2019-02-07 11:50:00,50.36,50.45,50.33,50.42,54910.0,47.6756,47.7608,47.6472,47.7324,54910.0
2019-02-07 11:55:00,50.41,50.45,50.39,50.4,46312.0,47.723,47.7608,47.704,47.7135,46312.0
2019-02-07 12:00:00,50.4,50.4,50.31,50.35,53076.0,47.7135,47.7135,47.6283,47.6662,53076.0
2019-02-07 12:05:00,50.35,50.47,50.35,50.47,38287.0,47.6662,47.7798,47.6662,47.7798,38287.0
2019-02-07 12:10:00,50.46,50.47,50.41,50.47,39129.0,47.7703,47.7798,47.723,47.7798,39129.0
2019-02-07 12:15:00,50.47,50.47,50.35,50.4,41119.0,47.7798,47.7798,47.6662,47.7135,41119.0
2019-02-07 12:20:00,50.38,50.41,50.37,50.4,39905.0,47.6946,47.723,47.6851,47.7135,39905.0
2019-02-07 12:25:00,50.4,50.4,50.35,50.37,61918.0,47.7135,47.7135,47.6662,47.6851,61918.0
2019-02-07 12:30:00,50.36,50.45,50.34,50.45,47400.0,47.6756,47.7608,47.6567,47.7608,47400.0
2019-02-07 12:35:00,50.46,50.47,50.42,50.44,21455.0,47.7703,47.7798,47.7324,47.7514,21455.0
2019-02-07 12:40:00,50.44,50.44,50.35,50.36,39344.0,47.7514,47.7514,47.6662,47.6756,39344.0
2019-02-07 12:45:00,50.35,50.37,50.33,50.36,47254.0,47.6662,47.6851,47.6472,47.6756,47254.0
2019-02-07 12:50:00,50.37,50.38,50.32,50.34,60032.0,47.6851,47.6946,47.6378,47.6567,60032.0
2019-02-07 12:55:00,50.34,50.4,50.33,50.39,65227.0,47.6567,47.7135,47.6472,47.704,65227.0
2019-02-07 13:00:00,50.38,50.49,50.37,50.48,50439.0,47.6946,47.7987,47.6851,47.7892,50439.0
2019-02-07 13:05:00,50.49,50.54,50.45,50.46,41296.0,47.7987,47.846,47.7608,47.7703,41296.0
2019-02-07 13:10:00,50.46,50.47,50.39,50.43,27805.0,47.7703,47.7798,47.704,47.7419,27805.0
2019-02-07 13:15:00,50.43,50.45,50.38,50.44,26388.0,47.7419,47.7608,47.6946,47.7514,26388.0
2019-02-07 13:20:00,50.44,50.51,50.43,50.48,25426.0,47.7514,47.8176,47.7419,47.7892,25426.0
2019-02-07 13:25:00,50.48,50.51,50.43,50.46,24831.0,47.7892,47.8176,47.7419,47.7703,24831.0
2019-02-07 13:30:00,50.46,50.5,50.44,50.48,25956.0,47.7703,47.8082,47.7514,47.7892,25956.0
2019-02-07 13:35:00,50.47,50.5,50.46,50.48,22403.0,47.7798,47.8082,47.7703,47.7892,22403.0
2019-02-07 13:40:00,50.48,50.48,50.45,50.46,20056.0,47.7892,47.7892,47.7608,47.7703,20056.0
2019-02-07 13:45:00,50.47,50.51,50.44,50.46,31399.0,47.7798,47.8176,47.7514,47.7703,31399.0
2019-02-07 13:50:00,50.46,50.49,50.44,50.46,26413.0,47.7703,47.7987,47.7514,47.7703,26413.0
2019-02-07 13:55:00,50.46,50.48,50.41,50.42,29365.0,47.7703,47.7892,47.723,47.7324,29365.0
2019-02-07 14:00:00,50.41,50.42,50.37,50.41,32385.0,47.723,47.7324,47.6851,47.723,32385.0
2019-02-07 14:05:00,50.4,50.4,50.38,50.39,29254.0,47.7135,47.7135,47.6946,47.704,29254.0
2019-02-07 14:10:00,50.39,50.39,50.33,50.36,62164.0,47.704,47.704,47.6472,47.6756,62164.0
2019-02-07 14:15:00,50.36,50.4,50.3,50.35,94929.0,47.6756,47.7135,47.6188,47.6662,94929.0
2019-02-07 14:20:00,50.35,50.46,50.34,50.43,47870.0,47.6662,47.7703,47.6567,47.7419,47870.0
2019-02-07 14:25:00,50.43,50.51,50.4,50.5,24243.0,47.7419,47.8176,47.7135,47.8082,24243.0
2019-02-07 14:30:00,50.5,50.51,50.44,50.46,34634.0,47.8082,47.8176,47.7514,47.7703,34634.0
2019-02-07 14:35:00,50.46,50.49,50.38,50.4,26071.0,47.7703,47.7987,47.6946,47.7135,26071.0
2019-02-07 14:40:00,50.41,50.41,50.37,50.38,40988.0,47.723,47.723,47.6851,47.6946,40988.0
2019-02-07 14:45:00,50.39,50.39,50.35,50.37,77544.0,47.704,47.704,47.6662,47.6851,77544.0
2019-02-07 14:50:00,50.38,50.38,50.34,50.36,74199.0,47.6946,47.6946,47.6567,47.6756,74199.0
2019-02-07 14:55:00,50.38,50.38,50.34,50.35,37262.0,47.6946,47.6946,47.6567,47.6662,37262.0
2019-02-07 15:00:00,50.35,50.4,50.35,50.35,55871.0,47.6662,47.7135,47.6662,47.6662,55871.0
2019-02-07 15:05:00,50.36,50.4,50.32,50.38,57889.0,47.6756,47.7135,47.6378,47.6946,57889.0
2019-02-07 15:10:00,50.38,50.41,50.36,50.38,35230.0,47.6946,47.723,47.6756,47.6946,35230.0
2019-02-07 15:15:00,50.38,50.42,50.37,50.38,42853.0,47.6946,47.7324,47.6851,47.6946,42853.0
2019-02-07 15:20:00,50.38,50.39,50.35,50.36,87228.0,47.6946,47.704,47.6662,47.6756,87228.0
2019-02-07 15:25:00,50.36,50.38,50.34,50.34,61830.0,47.6756,47.6946,47.6567,47.6567,61830.0
2019-02-07 15:30:00,50.34,50.39,50.33,50.36,116536.0,47.6567,47.704,47.6472,47.6756,116536.0
2019-02-07 15:35:00,50.36,50.4,50.32,50.39,60943.0,47.6756,47.7135,47.6378,47.704,60943.0
2019-02-07 15:40:00,50.4,50.47,50.37,50.39,83381.0,47.7135,47.7798,47.6851,47.704,83381.0
2019-02-07 15:45:00,50.39,50.41,50.32,50.33,126476.0,47.704,47.723,47.6378,47.6472,126476.0
2019-02-07 15:50:00,50.33,50.37,50.32,50.33,128983.0,47.6472,47.6851,47.6378,47.6472,128983.0
2019-02-07 15:55:00,50.34,50.42,50.3,50.41,348310.0,47.6567,47.7324,47.6188,47.723,348310.0
2019-02-08 09:30:00,50.07,50.1,49.92,50.04,149298.0,47.4011,47.4295,47.2591,47.3727,149298.0
2019-02-08 09:35:00,50.05,50.18,50.0,50.14,81338.0,47.3822,47.5052,47.3348,47.4674,81338.0
2019-02-08 09:40:00,50.15,50.22,50.07,50.07,74711.0,47.4768,47.5431,47.4011,47.4011,74711.0
2019-02-08 09:45:00,50.07,50.09,49.96,50.09,48296.0,47.4011,47.42,47.297,47.42,48296.0
2019-02-08 09:50:00,50.1,50.25,50.09,50.2,62528.0,47.4295,47.5715,47.42,47.5242,62528.0
2019-02-08 09:55:00,50.19,50.27,50.12,50.16,52948.0,47.5147,47.5904,47.4484,47.4863,52948.0
2019-02-08 10:00:00,50.14,50.14,50.02,50.07,63149.0,47.4674,47.4674,47.3538,47.4011,63149.0
2019-02-08 10:05:00,50.07,50.21,50.05,50.15,56359.0,47.4011,47.5336,47.3822,47.4768,56359.0
2019-02-08 10:10:00,50.16,50.18,50.1,50.14,50202.0,47.4863,47.5052,47.4295,47.4674,50202.0
2019-02-08 10:15:00,50.15,50.19,50.07,50.08,67668.0,47.4768,47.5147,47.4011,47.4106,67668.0
2019-02-08 10:20:00,50.08,50.14,50.04,50.12,54216.0,47.4106,47.4674,47.3727,47.4484,54216.0
2019-02-08 10:25:00,50.12,50.27,50.09,50.24,70967.0,47.4484,47.5904,47.42,47.562,70967.0
2019-02-08 10:30:00,50.24,50.32,50.2,50.28,38877.0,47.562,47.6378,47.5242,47.5999,38877.0
2019-02-08 10:35:00,50.28,50.31,50.23,50.28,40742.0,47.5999,47.6283,47.5526,47.5999,40742.0
2019-02-08 10:40:00,50.29,50.37,50.28,50.3,51156.0,47.6094,47.6851,47.5999,47.6188,51156.0
2019-02-08 10:45:00,50.29,50.31,50.18,50.21,35614.0,47.6094,47.6283,47.5052,47.5336,35614.0
2019-02-08 10:50:00,50.21,50.24,50.1,50.12,55819.0,47.5336,47.562,47.4295,47.4484,55819.0
2019-02-08 10:55:00,50.11,50.21,50.1,50.19,89714.0,47.439,47.5336,47.4295,47.5147,89714.0
2019-02-08 11:00:00,50.18,50.22,50.13,50.18,82638.0,47.5052,47.5431,47.4579,47.5052,82638.0
2019-02-08 11:05:00,50.18,50.23,50.15,50.22,55791.0,47.5052,47.5526,47.4768,47.5431,55791.0
2019-02-08 11:10:00,50.22,50.24,50.17,50.21,28130.0,47.5431,47.562,47.4958,47.5336,28130.0
2019-02-08 11:15:00,50.21,50.28,50.2,50.21,42202.0,47.5336,47.5999,47.5242,47.5336,42202.0
2019-02-08 11:20:00,50.2,50.25,50.16,50.23,32872.0,47.5242,47.5715,47.4863,47.5526,32872.0
2019-02-08 11:25:00,50.23,50.24,50.14,50.14,43353.0,47.5526,47.562,47.4674,47.4674,43353.0
2019-02-08 11:30:00,50.14,50.17,50.07,50.12,72959.0,47.4674,47.4958,47.4011,47.4484,72959.0
2019-02-08 11:35:00,50.12,50.16,50.11,50.15,39466.0,47.4484,47.4863,47.439,47.4768,39466.0
2019-02-08 11:40:00,50.15,50.26,50.15,50.25,49353.0,47.4768,47.581,47.4768,47.5715,49353.0
2019-02-08 11:45:00,50.25,50.25,50.14,50.22,43310.0,47.5715,47.5715,47.4674,47.5431,43310.0
2019-02-08 11:50:00,50.22,50.27,50.18,50.27,30148.0,47.5431,47.5904,47.5052,47.5904,30148.0
2019-02-08 11:55:00,50.27,50.3,50.22,50.27,29809.0,47.5904,47.6188,47.5431,47.5904,29809.0
2019-02-08 12:00:00,50.28,50.33,50.25,50.26,18958.0,47.5999,47.6472,47.5715,47.581,18958.0
2019-02-08 12:05:00,50.27,50.29,50.2,50.21,32026.0,47.5904,47.6094,47.5242,47.5336,32026.0
2019-02-08 12:10:00,50.21,50.25,50.19,50.21,21028.0,47.5336,47.5715,47.5147,47.5336,21028.0
2019-02-08 12:15:00,50.21,50.29,50.2,50.26,29732.0,47.5336,47.6094,47.5242,47.581,29732.0
2019-02-08 12:20:00,50.25,50.31,50.25,50.28,23782.0,47.5715,47.6283,47.5715,47.5999,23782.0
2019-02-08 12:25:00,50.28,50.31,50.24,50.26,20741.0,47.5999,47.6283,47.562,47.581,20741.0
2019-02-08 12:30:00,50.25,50.28,50.25,50.26,26960.0,47.5715,47.5999,47.5715,47.581,26960.0
2019-02-08 12:35:00,50.27,50.32,50.26,50.31,19443.0,47.5904,47.6378,47.581,47.6283,19443.0
2019-02-08 12:40:00,50.32,50.35,50.31,50.34,19931.0,47.6378,47.6662,47.6283,47.6567,19931.0
2019-02-08 12:45:00,50.35,50.4,50.34,50.39,27628.0,47.6662,47.7135,47.6567,47.704,27628.0
2019-02-08 12:50:00,50.39,50.44,50.36,50.37,43353.0,47.704,47.7514,47.6756,47.6851,43353.0
2019-02-08 12:55:00,50.36,50.4,50.35,50.36,22429.0,47.6756,47.7135,47.6662,47.6756,22429.0
2019-02-08 13:00:00,50.36,50.38,50.33,50.37,21431.0,47.6756,47.6946,47.6472,47.6851,21431.0
2019-02-08 13:05:00,50.37,50.42,50.36,50.41,17698.0,47.6851,47.7324,47.6756,47.723,17698.0
2019-02-08 13:10:00,50.41,50.51,50.41,50.48,83948.0,47.723,47.8176,47.723,47.7892,83948.0
2019-02-08 13:15:00,50.49,50.49,50.42,50.44,45454.0,47.7987,47.7987,47.7324,47.7514,45454.0
2019-02-08 13:20:00,50.43,50.47,50.43,50.43,32598.0,47.7419,47.7798,47.7419,47.7419,32598.0
2019-02-08 13:25:00,50.44,50.47,50.4,50.4,26298.0,47.7514,47.7798,47.7135,47.7135,26298.0
2019-02-08 13:30:00,50.41,50.44,50.4,50.41,21891.0,47.723,47.7514,47.7135,47.723,21891.0
2019-02-08 13:35:00,50.4,50.41,50.29,50.3,26040.0,47.7135,47.723,47.6094,47.6188,26040.0
2019-02-08 13:40:00,50.3,50.31,50.28,50.3,21906.0,47.6188,47.6283,47.5999,47.6188,21906.0
2019-02-08 13:45:00,50.3,50.31,50.28,50.3,21621.0,47.6188,47.6283,47.5999,47.6188,21621.0
2019-02-08 13:50:00,50.31,50.32,50.28,50.3,21533.0,47.6283,47.6378,47.5999,47.6188,21533.0
2019-02-08 13:55:00,50.3,50.36,50.3,50.31,22241.0,47.6188,47.6756,47.6188,47.6283,22241.0
2019-02-08 14:00:00,50.3,50.32,50.26,50.28,25639.0,47.6188,47.6378,47.581,47.5999,25639.0
2019-02-08 14:05:00,50.28,50.35,50.27,50.35,30515.0,47.5999,47.6662,47.5904,47.6662,30515.0
2019-02-08 14:10:00,50.36,50.41,50.35,50.41,29816.0,47.6756,47.723,47.6662,47.723,29816.0
2019-02-08 14:15:00,50.4,50.42,50.36,50.4,24298.0,47.7135,47.7324,47.6756,47.7135,24298.0
2019-02-08 14:20:00,50.41,50.47,50.4,50.46,18809.0,47.723,47.7798,47.7135,47.7703,18809.0
2019-02-08 14:25:00,50.46,50.53,50.46,50.52,25758.0,47.7703,47.8366,47.7703,47.8271,25758.0
2019-02-08 14:30:00,50.53,50.53,50.44,50.44,49933.0,47.8366,47.8366,47.7514,47.7514,49933.0
2019-02-08 14:35:00,50.44,50.45,50.4,50.44,26032.0,47.7514,47.7608,47.7135,47.7514,26032.0
2019-02-08 14:40:00,50.45,50.48,50.43,50.44,25617.0,47.7608,47.7892,47.7419,47.7514,25617.0
2019-02-08 14:45:00,50.44,50.46,50.42,50.42,27592.0,47.7514,47.7703,47.7324,47.7324,27592.0
2019-02-08 14:50:00,50.43,50.45,50.4,50.44,44572.0,47.7419,47.7608,47.7135,47.7514,44572.0
2019-02-08 14:55:00,50.44,50.46,50.4,50.4,27339.0,47.7514,47.7703,47.7135,47.7135,27339.0
2019-02-08 15:00:00,50.4,50.42,50.35,50.36,52186.0,47.7135,47.7324,47.6662,47.6756,52186.0
2019-02-08 15:05:00,50.36,50.39,50.35,50.37,27942.0,47.6756,47.704,47.6662,47.6851,27942.0
2019-02-08 15:10:00,50.37,50.42,50.37,50.41,39426.0,47.6851,47.7324,47.6851,47.723,39426.0
2019-02-08 15:15:00,50.4,50.41,50.38,50.39,36461.0,47.7135,47.723,47.6946,47.704,36461.0
2019-02-08 15:20:00,50.39,50.41,50.35,50.35,52917.0,47.704,47.723,47.6662,47.6662,52917.0
2019-02-08 15:25:00,50.36,50.38,50.34,50.35,78048.0,47.6756,47.6946,47.6567,47.6662,78048.0
2019-02-08 15:30:00,50.35,50.37,50.33,50.37,59249.0,47.6662,47.6851,47.6472,47.6851,59249.0
2019-02-08 15:35:00,50.37,50.38,50.34,50.37,52223.0,47.6851,47.6946,47.6567,47.6851,52223.0
2019-02-08 15:40:00,50.36,50.37,50.33,50.34,38678.0,47.6756,47.6851,47.6472,47.6567,38678.0
2019-02-08 15:45:00,50.34,50.39,50.34,50.39,82335.0,47.6567,47.704,47.6567,47.704,82335.0
2019-02-08 15:50:00,50.39,50.39,50.35,50.37,61459.0,47.704,47.704,47.6662,47.6851,61459.0
2019-02-08 15:55:00,50.37,50.48,50.36,50.48,223665.0,47.6851,47.7892,47.6756,47.7892,223665.0
2019-02-11 09:30:00,50.61,50.89,50.61,50.8,130418.0,47.9123,48.1774,47.9123,48.0922,130418.0
2019-02-11 09:35:00,50.83,50.88,50.75,50.8,64269.0,48.1206,48.1679,48.0448,48.0922,64269.0
2019-02-11 09:40:00,50.82,50.89,50.76,50.86,66303.0,48.1111,48.1774,48.0543,48.149,66303.0
2019-02-11 09:45:00,50.86,50.94,50.77,50.79,94910.0,48.149,48.2247,48.0638,48.0827,94910.0
2019-02-11 09:50:00,50.79,50.91,50.73,50.91,56556.0,48.0827,48.1963,48.0259,48.1963,56556.0
2019-02-11 09:55:00,50.91,50.92,50.84,50.91,55816.0,48.1963,48.2058,48.13,48.1963,55816.0
2019-02-11 10:00:00,50.9,50.95,50.83,50.91,72031.0,48.1868,48.2342,48.1206,48.1963,72031.0
2019-02-11 10:05:00,50.92,50.95,50.88,50.91,52359.0,48.2058,48.2342,48.1679,48.1963,52359.0
2019-02-11 10:10:00,50.9,50.91,50.76,50.79,59699.0,48.1868,48.1963,48.0543,48.0827,59699.0
2019-02-11 10:15:00,50.8,50.82,50.72,50.8,51043.0,48.0922,48.1111,48.0164,48.0922,51043.0
2019-02-11 10:20:00,50.81,50.84,50.71,50.75,63189.0,48.1016,48.13,48.007,48.0448,63189.0
2019-02-11 10:25:00,50.74,50.84,50.73,50.84,41516.0,48.0354,48.13,48.0259,48.13,41516.0
2019-02-11 10:30:00,50.84,50.91,50.81,50.89,75312.0,48.13,48.1963,48.1016,48.1774,75312.0
2019-02-11 10:35:00,50.89,50.91,50.8,50.8,53963.0,48.1774,48.1963,48.0922,48.0922,53963.0
2019-02-11 10:40:00,50.8,50.8,50.73,50.79,45135.0,48.0922,48.0922,48.0259,48.0827,45135.0
2019-02-11 10:45:00,50.79,50.81,50.75,50.8,84219.0,48.0827,48.1016,48.0448,48.0922,84219.0
2019-02-11 10:50:00,50.8,50.83,50.75,50.82,62070.0,48.0922,48.1206,48.0448,48.1111,62070.0
2019-02-11 10:55:00,50.83,50.87,50.81,50.87,35658.0,48.1206,48.1584,48.1016,48.1584,35658.0
2019-02-11 11:00:00,50.87,50.92,50.86,50.88,30939.0,48.1584,48.2058,48.149,48.1679,30939.0
2019-02-11 11:05:00,50.89,50.93,50.8,50.82,44175.0,48.1774,48.2152,48.0922,48.1111,44175.0
2019-02-11 11:10:00,50.82,50.88,50.8,50.85,49137.0,48.1111,48.1679,48.0922,48.1395,49137.0
2019-02-11 11:15:00,50.85,50.92,50.85,50.92,37248.0,48.1395,48.2058,48.1395,48.2058,37248.0
2019-02-11 11:20:00,50.92,50.94,50.84,50.85,39795.0,48.2058,48.2247,48.13,48.1395,39795.0
2019-02-11 11:25:00,50.86,50.86,50.8,50.84,44054.0,48.149,48.149,48.0922,48.13,44054.0
2019-02-11 11:30:00,50.85,50.88,50.84,50.87,49164.0,48.1395,48.1679,48.13,48.1584,49164.0
2019-02-11 11:35:00,50.88,50.9,50.84,50.87,29267.0,48.1679,48.1868,48.13,48.1584,29267.0
2019-02-11 11:40:00,50.87,50.93,50.85,50.93,26633.0,48.1584,48.2152,48.1395,48.2152,26633.0
2019-02-11 11:45:00,50.93,50.98,50.92,50.98,42068.0,48.2152,48.2626,48.2058,48.2626,42068.0
2019-02-11 11:50:00,50.97,50.98,50.87,50.93,32721.0,48.2531,48.2626,48.1584,48.2152,32721.0
2019-02-11 11:55:00,50.92,50.95,50.89,50.95,34571.0,48.2058,48.2342,48.1774,48.2342,34571.0
2019-02-11 12:00:00,50.95,51.0,50.94,50.97,42125.0,48.2342,48.2815,48.2247,48.2531,42125.0
2019-02-11 12:05:00,50.98,51.01,50.95,50.96,42405.0,48.2626,48.291,48.2342,48.2436,42405.0
2019-02-11 12:10:00,50.96,51.0,50.93,50.95,35139.0,48.2436,48.2815,48.2152,48.2342,35139.0
2019-02-11 12:15:00,50.96,51.01,50.95,50.96,25297.0,48.2436,48.291,48.2342,48.2436,25297.0
2019-02-11 12:20:00,50.96,51.0,50.93,50.98,39669.0,48.2436,48.2815,48.2152,48.2626,39669.0
2019-02-11 12:25:00,50.99,51.0,50.95,50.96,32608.0,48.272,48.2815,48.2342,48.2436,32608.0
2019-02-11 12:30:00,50.96,51.01,50.95,50.99,42901.0,48.2436,48.291,48.2342,48.272,42901.0
2019-02-11 12:35:00,50.99,51.0,50.94,50.96,27101.0,48.272,48.2815,48.2247,48.2436,27101.0
2019-02-11 12:40:00,50.97,51.03,50.97,51.0,36191.0,48.2531,48.3099,48.2531,48.2815,36191.0
2019-02-11 12:45:00,51.0,51.03,50.95,51.0,40580.0,48.2815,48.3099,48.2342,48.2815,40580.0
2019-02-11 12:50:00,50.99,51.01,50.94,50.94,40510.0,48.272,48.291,48.2247,48.2247,40510.0
2019-02-11 12:55:00,50.95,50.96,50.88,50.89,36043.0,48.2342,48.2436,48.1679,48.1774,36043.0
2019-02-11 13:00:00,50.89,50.89,50.84,50.85,31597.0,48.1774,48.1774,48.13,48.1395,31597.0
2019-02-11 13:05:00,50.85,50.87,50.84,50.87,29065.0,48.1395,48.1584,48.13,48.1584,29065.0
2019-02-11 13:10:00,50.87,50.87,50.8,50.83,34116.0,48.1584,48.1584,48.0922,48.1206,34116.0
2019-02-11 13:15:00,50.83,50.86,50.82,50.86,27429.0,48.1206,48.149,48.1111,48.149,27429.0
2019-02-11 13:20:00,50.86,50.88,50.84,50.84,31222.0,48.149,48.1679,48.13,48.13,31222.0
2019-02-11 13:25:00,50.84,50.86,50.82,50.85,31369.0,48.13,48.149,48.1111,48.1395,31369.0
2019-02-11 13:30:00,50.85,50.87,50.82,50.83,32713.0,48.1395,48.1584,48.1111,48.1206,32713.0
2019-02-11 13:35:00,50.83,50.85,50.8,50.85,27806.0,48.1206,48.1395,48.0922,48.1395,27806.0
2019-02-11 13:40:00,50.84,50.86,50.8,50.82,38932.0,48.13,48.149,48.0922,48.1111,38932.0
2019-02-11 13:45:00,50.81,50.84,50.8,50.83,43470.0,48.1016,48.13,48.0922,48.1206,43470.0
2019-02-11 13:50:00,50.83,50.85,50.8,50.82,45882.0,48.1206,48.1395,48.0922,48.1111,45882.0
2019-02-11 13:55:00,50.83,50.88,50.82,50.88,39848.0,48.1206,48.1679,48.1111,48.1679,39848.0
2019-02-11 14:00:00,50.87,50.88,50.84,50.84,40488.0,48.1584,48.1679,48.13,48.13,40488.0
2019-02-11 14:05:00,50.85,50.85,50.8,50.83,46826.0,48.1395,48.1395,48.0922,48.1206,46826.0
2019-02-11 14:10:00,50.83,50.87,50.81,50.87,53313.0,48.1206,48.1584,48.1016,48.1584,53313.0
2019-02-11 14:15:00,50.87,50.87,50.81,50.85,51494.0,48.1584,48.1584,48.1016,48.1395,51494.0
2019-02-11 14:20:00,50.85,50.85,50.79,50.83,50421.0,48.1395,48.1395,48.0827,48.1206,50421.0
2019-02-11 14:25:00,50.83,50.87,50.82,50.84,53783.0,48.1206,48.1584,48.1111,48.13,53783.0
2019-02-11 14:30:00,50.84,50.87,50.82,50.82,39862.0,48.13,48.1584,48.1111,48.1111,39862.0
2019-02-11 14:35:00,50.82,50.84,50.81,50.81,59041.0,48.1111,48.13,48.1016,48.1016,59041.0
2019-02-11 14:40:00,50.82,50.83,50.81,50.83,59120.0,48.1111,48.1206,48.1016,48.1206,59120.0
2019-02-11 14:45:00,50.82,50.82,50.67,50.68,83714.0,48.1111,48.1111,47.9691,47.9786,83714.0
2019-02-11 14:50:00,50.68,50.69,50.63,50.65,61941.0,47.9786,47.988,47.9312,47.9502,61941.0
2019-02-11 14:55:00,50.64,50.69,50.64,50.69,57926.0,47.9407,47.988,47.9407,47.988,57926.0
2019-02-11 15:00:00,50.68,50.73,50.67,50.72,67058.0,47.9786,48.0259,47.9691,48.0164,67058.0
2019-02-11 15:05:00,50.72,50.78,50.71,50.78,78581.0,48.0164,48.0732,48.007,48.0732,78581.0
2019-02-11 15:10:00,50.78,50.81,50.77,50.79,81317.0,48.0732,48.1016,48.0638,48.0827,81317.0
2019-02-11 15:15:00,50.78,50.82,50.78,50.78,58779.0,48.0732,48.1111,48.0732,48.0732,58779.0
2019-02-11 15:20:00,50.79,50.83,50.78,50.83,67298.0,48.0827,48.1206,48.0732,48.1206,67298.0
2019-02-11 15:25:00,50.83,50.83,50.82,50.82,43350.0,48.1206,48.1206,48.1111,48.1111,43350.0
2019-02-11 15:30:00,50.83,50.83,50.75,50.78,122169.0,48.1206,48.1206,48.0448,48.0732,122169.0
2019-02-11 15:35:00,50.78,50.82,50.77,50.79,74506.0,48.0732,48.1111,48.0638,48.0827,74506.0
2019-02-11 15:40:00,50.79,50.8,50.75,50.76,204983.0,48.0827,48.0922,48.0448,48.0543,204983.0
2019-02-11 15:45:00,50.76,50.81,50.75,50.75,150914.0,48.0543,48.1016,48.0448,48.0448,150914.0
2019-02-11 15:50:00,50.75,50.76,50.64,50.64,176266.0,48.0448,48.0543,47.9407,47.9407,176266.0
2019-02-11 15:55:00,50.65,50.7,50.6,50.61,416802.0,47.9502,47.9975,47.9028,47.9123,416802.0
2019-02-12 09:30:00,50.86,50.98,50.75,50.79,194507.0,48.149,48.2626,48.0448,48.0827,194507.0
2019-02-12 09:35:00,50.79,50.82,50.44,50.73,167345.0,48.0827,48.1111,47.7514,48.0259,167345.0
2019-02-12 09:40:00,50.75,50.88,50.63,50.87,125145.0,48.0448,48.1679,47.9312,48.1584,125145.0
2019-02-12 09:45:00,50.87,51.0,50.84,51.0,115707.0,48.1584,48.2815,48.13,48.2815,115707.0
2019-02-12 09:50:00,50.99,51.07,50.97,51.02,110732.0,48.272,48.3478,48.2531,48.3004,110732.0
2019-02-12 09:55:00,51.02,51.06,50.96,50.97,184191.0,48.3004,48.3383,48.2436,48.2531,184191.0
2019-02-12 10:00:00,50.96,51.02,50.94,51.01,71578.0,48.2436,48.3004,48.2247,48.291,71578.0
2019-02-12 10:05:00,51.0,51.01,50.86,50.87,96561.0,48.2815,48.291,48.149,48.1584,96561.0
2019-02-12 10:10:00,50.86,50.92,50.8,50.82,109103.0,48.149,48.2058,48.0922,48.1111,109103.0
2019-02-12 10:15:00,50.83,50.91,50.79,50.89,130054.0,48.1206,48.1963,48.0827,48.1774,130054.0
2019-02-12 10:20:00,50.89,50.93,50.85,50.9,98385.0,48.1774,48.2152,48.1395,48.1868,98385.0
2019-02-12 10:25:00,50.91,50.93,50.87,50.91,104752.0,48.1963,48.2152,48.1584,48.1963,104752.0
2019-02-12 10:30:00,50.91,50.92,50.85,50.89,82724.0,48.1963,48.2058,48.1395,48.1774,82724.0
2019-02-12 10:35:00,50.88,50.93,50.86,50.88,58107.0,48.1679,48.2152,48.149,48.1679,58107.0
2019-02-12 10:40:00,50.88,50.89,50.85,50.88,117882.0,48.1679,48.1774,48.1395,48.1679,117882.0
2019-02-12 10:45:00,50.87,50.92,50.86,50.91,67008.0,48.1584,48.2058,48.149,48.1963,67008.0
2019-02-12 10:50:00,50.91,50.96,50.89,50.91,225041.0,48.1963,48.2436,48.1774,48.1963,225041.0
2019-02-12 10:55:00,50.91,50.98,50.89,50.91,236879.0,48.1963,48.2626,48.1774,48.1963,236879.0
2019-02-12 11:00:00,50.91,50.96,50.87,50.88,137614.0,48.1963,48.2436,48.1584,48.1679,137614.0
2019-02-12 11:05:00,50.88,50.93,50.87,50.9,65600.0,48.1679,48.2152,48.1584,48.1868,65600.0
2019-02-12 11:10:00,50.89,50.93,50.87,50.91,122132.0,48.1774,48.2152,48.1584,48.1963,122132.0
2019-02-12 11:15:00,50.91,51.01,50.9,50.97,170595.0,48.1963,48.291,48.1868,48.2531,170595.0
2019-02-12 11:20:00,50.97,50.97,50.85,50.89,57923.0,48.2531,48.2531,48.1395,48.1774,57923.0
2019-02-12 11:25:00,50.9,50.9,50.85,50.86,42756.0,48.1868,48.1868,48.1395,48.149,42756.0
2019-02-12 11:30:00,50.87,50.89,50.82,50.87,89171.0,48.1584,48.1774,48.1111,48.1584,89171.0
2019-02-12 11:35:00,50.87,50.89,50.76,50.77,65433.0,48.1584,48.1774,48.0543,48.0638,65433.0
2019-02-12 11:40:00,50.76,50.76,50.62,50.63,32819.0,48.0543,48.0543,47.9218,47.9312,32819.0
2019-02-12 11:45:00,50.62,50.63,50.52,50.57,51376.0,47.9218,47.9312,47.8271,47.8744,51376.0
2019-02-12 11:50:00,50.58,50.61,50.53,50.57,33276.0,47.8839,47.9123,47.8366,47.8744,33276.0
2019-02-12 11:55:00,50.56,50.57,50.5,50.55,42103.0,47.865,47.8744,47.8082,47.8555,42103.0
2019-02-12 12:00:00,50.54,50.61,50.5,50.57,61257.0,47.846,47.9123,47.8082,47.8744,61257.0
2019-02-12 12:05:00,50.57,50.64,50.52,50.62,65986.0,47.8744,47.9407,47.8271,47.9218,65986.0
2019-02-12 12:10:00,50.62,50.62,50.54,50.54,93954.0,47.9218,47.9218,47.846,47.846,93954.0
2019-02-12 12:15:00,50.54,50.59,50.5,50.52,49796.0,47.846,47.8934,47.8082,47.8271,49796.0
2019-02-12 12:20:00,50.52,50.56,50.48,50.51,60769.0,47.8271,47.865,47.7892,47.8176,60769.0
2019-02-12 12:25:00,50.51,50.52,50.44,50.48,48496.0,47.8176,47.8271,47.7514,47.7892,48496.0
2019-02-12 12:30:00,50.48,50.53,50.44,50.44,28827.0,47.7892,47.8366,47.7514,47.7514,28827.0
2019-02-12 12:35:00,50.45,50.48,50.44,50.45,68109.0,47.7608,47.7892,47.7514,47.7608,68109.0
2019-02-12 12:40:00,50.45,50.45,50.38,50.38,49220.0,47.7608,47.7608,47.6946,47.6946,49220.0
2019-02-12 12:45:00,50.38,50.4,50.35,50.37,35008.0,47.6946,47.7135,47.6662,47.6851,35008.0
2019-02-12 12:50:00,50.37,50.43,50.35,50.43,51791.0,47.6851,47.7419,47.6662,47.7419,51791.0
2019-02-12 12:55:00,50.43,50.46,50.37,50.37,68917.0,47.7419,47.7703,47.6851,47.6851,68917.0
2019-02-12 13:00:00,50.37,50.39,50.32,50.33,88296.0,47.6851,47.704,47.6378,47.6472,88296.0
2019-02-12 13:05:00,50.34,50.38,50.33,50.34,69077.0,47.6567,47.6946,47.6472,47.6567,69077.0
2019-02-12 13:10:00,50.34,50.36,50.31,50.34,64300.0,47.6567,47.6756,47.6283,47.6567,64300.0
2019-02-12 13:15:00,50.34,50.45,50.34,50.39,61338.0,47.6567,47.7608,47.6567,47.704,61338.0
2019-02-12 13:20:00,50.39,50.4,50.28,50.29,84932.0,47.704,47.7135,47.5999,47.6094,84932.0
2019-02-12 13:25:00,50.28,50.35,50.27,50.3,61473.0,47.5999,47.6662,47.5904,47.6188,61473.0
2019-02-12 13:30:00,50.3,50.4,50.3,50.37,113219.0,47.6188,47.7135,47.6188,47.6851,113219.0
2019-02-12 13:35:00,50.37,50.47,50.36,50.38,130543.0,47.6851,47.7798,47.6756,47.6946,130543.0
2019-02-12 13:40:00,50.38,50.39,50.35,50.36,59461.0,47.6946,47.704,47.6662,47.6756,59461.0
2019-02-12 13:45:00,50.36,50.41,50.35,50.4,40389.0,47.6756,47.723,47.6662,47.7135,40389.0
2019-02-12 13:50:00,50.4,50.41,50.37,50.41,36201.0,47.7135,47.723,47.6851,47.723,36201.0
2019-02-12 13:55:00,50.41,50.44,50.38,50.44,41100.0,47.723,47.7514,47.6946,47.7514,41100.0
2019-02-12 14:00:00,50.44,50.44,50.4,50.42,33068.0,47.7514,47.7514,47.7135,47.7324,33068.0
2019-02-12 14:05:00,50.41,50.42,50.4,50.41,37389.0,47.723,47.7324,47.7135,47.723,37389.0
2019-02-12 14:10:00,50.41,50.42,50.4,50.41,67433.0,47.723,47.7324,47.7135,47.723,67433.0
2019-02-12 14:15:00,50.4,50.42,50.37,50.38,68709.0,47.7135,47.7324,47.6851,47.6946,68709.0
2019-02-12 14:20:00,50.38,50.42,50.35,50.41,47682.0,47.6946,47.7324,47.6662,47.723,47682.0
2019-02-12 14:25:00,50.4,50.44,50.38,50.42,47237.0,47.7135,47.7514,47.6946,47.7324,47237.0
2019-02-12 14:30:00,50.41,50.42,50.35,50.36,58152.0,47.723,47.7324,47.6662,47.6756,58152.0
2019-02-12 14:35:00,50.36,50.38,50.33,50.38,42157.0,47.6756,47.6946,47.6472,47.6946,42157.0
2019-02-12 14:40:00,50.38,50.38,50.34,50.36,60298.0,47.6946,47.6946,47.6567,47.6756,60298.0
2019-02-12 14:45:00,50.35,50.36,50.3,50.31,54368.0,47.6662,47.6756,47.6188,47.6283,54368.0
2019-02-12 14:50:00,50.32,50.33,50.2,50.21,85293.0,47.6378,47.6472,47.5242,47.5336,85293.0
2019-02-12 14:55:00,50.21,50.25,50.16,50.17,81475.0,47.5336,47.5715,47.4863,47.4958,81475.0
2019-02-12 15:00:00,50.16,50.2,50.15,50.15,89940.0,47.4863,47.5242,47.4768,47.4768,89940.0
2019-02-12 15:05:00,50.15,50.22,50.15,50.21,65725.0,47.4768,47.5431,47.4768,47.5336,65725.0
2019-02-12 15:10:00,50.21,50.22,50.16,50.21,64617.0,47.5336,47.5431,47.4863,47.5336,64617.0
2019-02-12 15:15:00,50.21,50.22,50.11,50.11,73817.0,47.5336,47.5431,47.439,47.439,73817.0
2019-02-12 15:20:00,50.12,50.13,50.03,50.03,100052.0,47.4484,47.4579,47.3632,47.3632,100052.0
2019-02-12 15:25:00,50.03,50.1,50.0,50.05,93958.0,47.3632,47.4295,47.3348,47.3822,93958.0
2019-02-12 15:30:00,50.05,50.11,50.02,50.03,128736.0,47.3822,47.439,47.3538,47.3632,128736.0
2019-02-12 15:35:00,50.04,50.04,49.98,50.0,145620.0,47.3727,47.3727,47.3159,47.3348,145620.0
2019-02-12 15:40:00,50.01,50.01,49.94,49.97,144319.0,47.3443,47.3443,47.278,47.3064,144319.0
2019-02-12 15:45:00,49.98,50.01,49.95,49.95,180159.0,47.3159,47.3443,47.2875,47.2875,180159.0
2019-02-12 15:50:00,49.96,50.01,49.95,50.0,134813.0,47.297,47.3443,47.2875,47.3348,134813.0
2019-02-12 15:55:00,50.0,50.01,49.88,49.89,425330.0,47.3348,47.3443,47.2212,47.2307,425330.0
2019-02-13 09:30:00,50.05,50.26,49.99,50.02,235969.0,47.3822,47.581,47.3254,47.3538,235969.0
2019-02-13 09:35:00,50.02,50.06,49.91,49.92,141352.0,47.3538,47.3916,47.2496,47.2591,141352.0
2019-02-13 09:40:00,49.94,50.24,49.93,50.21,149253.0,47.278,47.562,47.2686,47.5336,149253.0
2019-02-13 09:45:00,50.22,50.24,50.1,50.23,165591.0,47.5431,47.562,47.4295,47.5526,165591.0
2019-02-13 09:50:00,50.23,50.25,50.05,50.07,153009.0,47.5526,47.5715,47.3822,47.4011,153009.0
2019-02-13 09:55:00,50.08,50.15,50.0,50.1,133640.0,47.4106,47.4768,47.3348,47.4295,133640.0
2019-02-13 10:00:00,50.11,50.2,50.09,50.13,102526.0,47.439,47.5242,47.42,47.4579,102526.0
2019-02-13 10:05:00,50.14,50.16,49.88,49.96,91879.0,47.4674,47.4863,47.2212,47.297,91879.0
2019-02-13 10:10:00,49.96,50.08,49.91,49.93,56292.0,47.297,47.4106,47.2496,47.2686,56292.0
2019-02-13 10:15:00,49.91,50.0,49.9,49.98,47551.0,47.2496,47.3348,47.2401,47.3159,47551.0
2019-02-13 10:20:00,49.97,50.03,49.96,49.98,86565.0,47.3064,47.3632,47.297,47.3159,86565.0
2019-02-13 10:25:00,49.98,50.02,49.96,50.02,65202.0,47.3159,47.3538,47.297,47.3538,65202.0
2019-02-13 10:30:00,50.02,50.04,49.98,49.98,84205.0,47.3538,47.3727,47.3159,47.3159,84205.0
2019-02-13 10:35:00,49.99,50.12,49.98,50.08,71479.0,47.3254,47.4484,47.3159,47.4106,71479.0
2019-02-13 10:40:00,50.09,50.16,50.08,50.12,41258.0,47.42,47.4863,47.4106,47.4484,41258.0
2019-02-13 10:45:00,50.12,50.18,50.06,50.18,79464.0,47.4484,47.5052,47.3916,47.5052,79464.0
2019-02-13 10:50:00,50.18,50.26,50.17,50.2,72834.0,47.5052,47.581,47.4958,47.5242,72834.0
2019-02-13 10:55:00,50.21,50.22,50.14,50.22,40394.0,47.5336,47.5431,47.4674,47.5431,40394.0
2019-02-13 11:00:00,50.23,50.3,50.22,50.3,46426.0,47.5526,47.6188,47.5431,47.6188,46426.0
2019-02-13 11:05:00,50.3,50.31,50.24,50.26,48718.0,47.6188,47.6283,47.562,47.581,48718.0
2019-02-13 11:10:00,50.27,50.31,50.23,50.29,47253.0,47.5904,47.6283,47.5526,47.6094,47253.0
2019-02-13 11:15:00,50.29,50.35,50.25,50.33,101225.0,47.6094,47.6662,47.5715,47.6472,101225.0
2019-02-13 11:20:00,50.33,50.46,50.33,50.37,71329.0,47.6472,47.7703,47.6472,47.6851,71329.0
2019-02-13 11:25:00,50.38,50.43,50.33,50.34,64386.0,47.6946,47.7419,47.6472,47.6567,64386.0
2019-02-13 11:30:00,50.34,50.34,50.24,50.31,139259.0,47.6567,47.6567,47.562,47.6283,139259.0
2019-02-13 11:35:00,50.31,50.35,50.25,50.26,35417.0,47.6283,47.6662,47.5715,47.581,35417.0
2019-02-13 11:40:00,50.26,50.3,50.22,50.3,42838.0,47.581,47.6188,47.5431,47.6188,42838.0
2019-02-13 11:45:00,50.3,50.36,50.29,50.33,33898.0,47.6188,47.6756,47.6094,47.6472,33898.0
2019-02-13 11:50:00,50.33,50.43,50.32,50.41,30880.0,47.6472,47.7419,47.6378,47.723,30880.0
2019-02-13 11:55:00,50.41,50.46,50.39,50.45,36012.0,47.723,47.7703,47.704,47.7608,36012.0
2019-02-13 12:00:00,50.46,50.47,50.4,50.45,34769.0,47.7703,47.7798,47.7135,47.7608,34769.0
2019-02-13 12:05:00,50.45,50.49,50.41,50.44,57547.0,47.7608,47.7987,47.723,47.7514,57547.0
2019-02-13 12:10:00,50.44,50.48,50.44,50.48,23972.0,47.7514,47.7892,47.7514,47.7892,23972.0
2019-02-13 12:15:00,50.48,50.52,50.47,50.48,40942.0,47.7892,47.8271,47.7798,47.7892,40942.0
2019-02-13 12:20:00,50.47,50.49,50.42,50.45,69217.0,47.7798,47.7987,47.7324,47.7608,69217.0
2019-02-13 12:25:00,50.45,50.49,50.45,50.47,44742.0,47.7608,47.7987,47.7608,47.7798,44742.0
2019-02-13 12:30:00,50.47,50.48,50.43,50.46,38358.0,47.7798,47.7892,47.7419,47.7703,38358.0
2019-02-13 12:35:00,50.46,50.49,50.45,50.45,28676.0,47.7703,47.7987,47.7608,47.7608,28676.0
2019-02-13 12:40:00,50.45,50.46,50.39,50.43,26702.0,47.7608,47.7703,47.704,47.7419,26702.0
2019-02-13 12:45:00,50.43,50.48,50.42,50.48,33169.0,47.7419,47.7892,47.7324,47.7892,33169.0
2019-02-13 12:50:00,50.48,50.48,50.38,50.39,30395.0,47.7892,47.7892,47.6946,47.704,30395.0
2019-02-13 12:55:00,50.38,50.42,50.38,50.41,26580.0,47.6946,47.7324,47.6946,47.723,26580.0
2019-02-13 13:00:00,50.41,50.43,50.39,50.41,17072.0,47.723,47.7419,47.704,47.723,17072.0
2019-02-13 13:05:00,50.41,50.47,50.41,50.46,74456.0,47.723,47.7798,47.723,47.7703,74456.0
2019-02-13 13:10:00,50.46,50.55,50.45,50.53,38722.0,47.7703,47.8555,47.7608,47.8366,38722.0
2019-02-13 13:15:00,50.53,50.56,50.51,50.52,36958.0,47.8366,47.865,47.8176,47.8271,36958.0
2019-02-13 13:20:00,50.52,50.52,50.46,50.49,20979.0,47.8271,47.8271,47.7703,47.7987,20979.0
2019-02-13 13:25:00,50.49,50.53,50.46,50.46,26083.0,47.7987,47.8366,47.7703,47.7703,26083.0
2019-02-13 13:30:00,50.47,50.5,50.45,50.48,31122.0,47.7798,47.8082,47.7608,47.7892,31122.0
2019-02-13 13:35:00,50.49,50.52,50.47,50.49,36601.0,47.7987,47.8271,47.7798,47.7987,36601.0
2019-02-13 13:40:00,50.49,50.57,50.49,50.55,32119.0,47.7987,47.8744,47.7987,47.8555,32119.0
2019-02-13 13:45:00,50.55,50.57,50.53,50.54,15971.0,47.8555,47.8744,47.8366,47.846,15971.0
2019-02-13 13:50:00,50.54,50.58,50.51,50.58,42580.0,47.846,47.8839,47.8176,47.8839,42580.0
2019-02-13 13:55:00,50.58,50.65,50.57,50.65,42725.0,47.8839,47.9502,47.8744,47.9502,42725.0
2019-02-13 14:00:00,50.65,50.68,50.62,50.68,35159.0,47.9502,47.9786,47.9218,47.9786,35159.0
2019-02-13 14:05:00,50.68,50.73,50.66,50.72,52846.0,47.9786,48.0259,47.9596,48.0164,52846.0
2019-02-13 14:10:00,50.72,50.73,50.63,50.66,49656.0,48.0164,48.0259,47.9312,47.9596,49656.0
2019-02-13 14:15:00,50.67,50.72,50.66,50.7,109361.0,47.9691,48.0164,47.9596,47.9975,109361.0
2019-02-13 14:20:00,50.7,50.7,50.67,50.68,27920.0,47.9975,47.9975,47.9691,47.9786,27920.0
2019-02-13 14:25:00,50.69,50.69,50.63,50.67,63843.0,47.988,47.988,47.9312,47.9691,63843.0
2019-02-13 14:30:00,50.68,50.71,50.62,50.63,37146.0,47.9786,48.007,47.9218,47.9312,37146.0
2019-02-13 14:35:00,50.62,50.63,50.57,50.58,37364.0,47.9218,47.9312,47.8744,47.8839,37364.0
2019-02-13 14:40:00,50.57,50.57,50.52,50.56,40720.0,47.8744,47.8744,47.8271,47.865,40720.0
2019-02-13 14:45:00,50.55,50.59,50.54,50.54,35127.0,47.8555,47.8934,47.846,47.846,35127.0
2019-02-13 14:50:00,50.55,50.56,50.53,50.56,37430.0,47.8555,47.865,47.8366,47.865,37430.0
2019-02-13 14:55:00,50.56,50.56,50.53,50.53,36889.0,47.865,47.865,47.8366,47.8366,36889.0
2019-02-13 15:00:00,50.53,50.53,50.49,50.49,39129.0,47.8366,47.8366,47.7987,47.7987,39129.0
2019-02-13 15:05:00,50.5,50.51,50.49,50.51,24469.0,47.8082,47.8176,47.7987,47.8176,24469.0
2019-02-13 15:10:00,50.51,50.54,50.5,50.51,41883.0,47.8176,47.846,47.8082,47.8176,41883.0
2019-02-13 15:15:00,50.51,50.54,50.51,50.53,26641.0,47.8176,47.846,47.8176,47.8366,26641.0
2019-02-13 15:20:00,50.53,50.57,50.53,50.57,30931.0,47.8366,47.8744,47.8366,47.8744,30931.0
2019-02-13 15:25:00,50.56,50.57,50.53,50.55,33833.0,47.865,47.8744,47.8366,47.8555,33833.0
2019-02-13 15:30:00,50.56,50.56,50.51,50.53,47244.0,47.865,47.865,47.8176,47.8366,47244.0
2019-02-13 15:35:00,50.52,50.56,50.51,50.53,47348.0,47.8271,47.865,47.8176,47.8366,47348.0
2019-02-13 15:40:00,50.54,50.54,50.38,50.38,185597.0,47.846,47.846,47.6946,47.6946,185597.0
2019-02-13 15:45:00,50.39,50.4,50.32,50.4,84308.0,47.704,47.7135,47.6378,47.7135,84308.0
2019-02-13 15:50:00,50.39,50.4,50.34,50.35,94898.0,47.704,47.7135,47.6567,47.6662,94898.0
2019-02-13 15:55:00,50.36,50.43,50.35,50.41,226394.0,47.6756,47.7419,47.6662,47.723,226394.0
2019-02-14 09:30:00,50.07,50.35,50.03,50.35,211010.0,47.4011,47.6662,47.3632,47.6662,211010.0
2019-02-14 09:35:00,50.35,50.47,50.3,50.35,95528.0,47.6662,47.7798,47.6188,47.6662,95528.0
2019-02-14 09:40:00,50.37,50.39,50.04,50.04,67623.0,47.6851,47.704,47.3727,47.3727,67623.0
2019-02-14 09:45:00,50.04,50.06,49.95,50.0,138080.0,47.3727,47.3916,47.2875,47.3348,138080.0
2019-02-14 09:50:00,50.0,50.4,49.96,50.4,124114.0,47.3348,47.7135,47.297,47.7135,124114.0
2019-02-14 09:55:00,50.4,50.49,50.34,50.37,195047.0,47.7135,47.7987,47.6567,47.6851,195047.0
2019-02-14 10:00:00,50.37,50.63,50.33,50.56,152596.0,47.6851,47.9312,47.6472,47.865,152596.0
2019-02-14 10:05:00,50.58,50.68,50.51,50.62,70669.0,47.8839,47.9786,47.8176,47.9218,70669.0
2019-02-14 10:10:00,50.62,50.7,50.53,50.59,80753.0,47.9218,47.9975,47.8366,47.8934,80753.0
2019-02-14 10:15:00,50.59,50.66,50.53,50.65,137139.0,47.8934,47.9596,47.8366,47.9502,137139.0
2019-02-14 10:20:00,50.65,50.71,50.64,50.7,48998.0,47.9502,48.007,47.9407,47.9975,48998.0
2019-02-14 10:25:00,50.7,50.73,50.6,50.61,60750.0,47.9975,48.0259,47.9028,47.9123,60750.0
2019-02-14 10:30:00,50.61,50.66,50.58,50.65,124785.0,47.9123,47.9596,47.8839,47.9502,124785.0
2019-02-14 10:35:00,50.65,50.66,50.42,50.45,143755.0,47.9502,47.9596,47.7324,47.7608,143755.0
2019-02-14 10:40:00,50.45,50.53,50.39,50.4,51277.0,47.7608,47.8366,47.704,47.7135,51277.0
2019-02-14 10:45:00,50.4,50.53,50.34,50.37,52452.0,47.7135,47.8366,47.6567,47.6851,52452.0
2019-02-14 10:50:00,50.37,50.42,50.27,50.35,77060.0,47.6851,47.7324,47.5904,47.6662,77060.0
2019-02-14 10:55:00,50.35,50.36,50.15,50.17,87070.0,47.6662,47.6756,47.4768,47.4958,87070.0
2019-02-14 11:00:00,50.17,50.23,50.13,50.14,50354.0,47.4958,47.5526,47.4579,47.4674,50354.0
2019-02-14 11:05:00,50.14,50.14,50.06,50.13,92172.0,47.4674,47.4674,47.3916,47.4579,92172.0
2019-02-14 11:10:00,50.13,50.18,50.11,50.15,71419.0,47.4579,47.5052,47.439,47.4768,71419.0
2019-02-14 11:15:00,50.15,50.24,50.14,50.18,118469.0,47.4768,47.562,47.4674,47.5052,118469.0
2019-02-14 11:20:00,50.18,50.18,50.1,50.12,96612.0,47.5052,47.5052,47.4295,47.4484,96612.0
2019-02-14 11:25:00,50.12,50.16,50.09,50.12,109758.0,47.4484,47.4863,47.42,47.4484,109758.0
2019-02-14 11:30:00,50.14,50.17,50.1,50.13,43255.0,47.4674,47.4958,47.4295,47.4579,43255.0
2019-02-14 11:35:00,50.14,50.23,50.13,50.18,50091.0,47.4674,47.5526,47.4579,47.5052,50091.0
2019-02-14 11:40:00,50.19,50.29,50.19,50.26,79299.0,47.5147,47.6094,47.5147,47.581,79299.0
2019-02-14 11:45:00,50.26,50.35,50.26,50.32,29394.0,47.581,47.6662,47.581,47.6378,29394.0
2019-02-14 11:50:00,50.32,50.32,50.25,50.27,33994.0,47.6378,47.6378,47.5715,47.5904,33994.0
2019-02-14 11:55:00,50.27,50.28,50.19,50.21,24985.0,47.5904,47.5999,47.5147,47.5336,24985.0
2019-02-14 12:00:00,50.21,50.36,50.21,50.34,21834.0,47.5336,47.6756,47.5336,47.6567,21834.0
2019-02-14 12:05:00,50.34,50.35,50.31,50.33,27397.0,47.6567,47.6662,47.6283,47.6472,27397.0
2019-02-14 12:10:00,50.34,50.35,50.3,50.31,25332.0,47.6567,47.6662,47.6188,47.6283,25332.0
2019-02-14 12:15:00,50.31,50.36,50.29,50.35,33087.0,47.6283,47.6756,47.6094,47.6662,33087.0
2019-02-14 12:20:00,50.35,50.38,50.33,50.36,35507.0,47.6662,47.6946,47.6472,47.6756,35507.0
2019-02-14 12:25:00,50.36,50.38,50.33,50.37,33782.0,47.6756,47.6946,47.6472,47.6851,33782.0
2019-02-14 12:30:00,50.37,50.42,50.32,50.41,83736.0,47.6851,47.7324,47.6378,47.723,83736.0
2019-02-14 12:35:00,50.41,50.45,50.4,50.41,46013.0,47.723,47.7608,47.7135,47.723,46013.0
2019-02-14 12:40:00,50.41,50.45,50.4,50.42,31992.0,47.723,47.7608,47.7135,47.7324,31992.0
2019-02-14 12:45:00,50.42,50.43,50.4,50.41,38174.0,47.7324,47.7419,47.7135,47.723,38174.0
2019-02-14 12:50:00,50.42,50.44,50.4,50.41,27032.0,47.7324,47.7514,47.7135,47.723,27032.0
2019-02-14 12:55:00,50.41,50.45,50.41,50.41,23459.0,47.723,47.7608,47.723,47.723,23459.0
2019-02-14 13:00:00,50.43,50.45,50.38,50.4,39238.0,47.7419,47.7608,47.6946,47.7135,39238.0
2019-02-14 13:05:00,50.39,50.41,50.36,50.41,20673.0,47.704,47.723,47.6756,47.723,20673.0
2019-02-14 13:10:00,50.4,50.45,50.39,50.43,48312.0,47.7135,47.7608,47.704,47.7419,48312.0
2019-02-14 13:15:00,50.44,50.44,50.39,50.42,45960.0,47.7514,47.7514,47.704,47.7324,45960.0
2019-02-14 13:20:00,50.42,50.45,50.4,50.44,23138.0,47.7324,47.7608,47.7135,47.7514,23138.0
2019-02-14 13:25:00,50.44,50.49,50.42,50.48,17953.0,47.7514,47.7987,47.7324,47.7892,17953.0
2019-02-14 13:30:00,50.47,50.53,50.45,50.52,41409.0,47.7798,47.8366,47.7608,47.8271,41409.0
2019-02-14 13:35:00,50.52,50.53,50.48,50.52,23201.0,47.8271,47.8366,47.7892,47.8271,23201.0
2019-02-14 13:40:00,50.51,50.58,50.51,50.55,21991.0,47.8176,47.8839,47.8176,47.8555,21991.0
2019-02-14 13:45:00,50.55,50.57,50.52,50.54,34489.0,47.8555,47.8744,47.8271,47.846,34489.0
2019-02-14 13:50:00,50.55,50.55,50.5,50.51,17563.0,47.8555,47.8555,47.8082,47.8176,17563.0
2019-02-14 13:55:00,50.52,50.58,50.51,50.56,20513.0,47.8271,47.8839,47.8176,47.865,20513.0
2019-02-14 14:00:00,50.55,50.57,50.51,50.52,27771.0,47.8555,47.8744,47.8176,47.8271,27771.0
2019-02-14 14:05:00,50.52,50.57,50.5,50.56,19912.0,47.8271,47.8744,47.8082,47.865,19912.0
2019-02-14 14:10:00,50.57,50.6,50.55,50.56,105824.0,47.8744,47.9028,47.8555,47.865,105824.0
2019-02-14 14:15:00,50.56,50.59,50.51,50.56,26151.0,47.865,47.8934,47.8176,47.865,26151.0
2019-02-14 14:20:00,50.56,50.6,50.56,50.6,23623.0,47.865,47.9028,47.865,47.9028,23623.0
2019-02-14 14:25:00,50.6,50.64,50.59,50.61,28106.0,47.9028,47.9407,47.8934,47.9123,28106.0
2019-02-14 14:30:00,50.62,50.62,50.55,50.56,23680.0,47.9218,47.9218,47.8555,47.865,23680.0
2019-02-14 14:35:00,50.57,50.61,50.54,50.6,54408.0,47.8744,47.9123,47.846,47.9028,54408.0
2019-02-14 14:40:00,50.61,50.62,50.55,50.56,24103.0,47.9123,47.9218,47.8555,47.865,24103.0
2019-02-14 14:45:00,50.55,50.58,50.55,50.57,42561.0,47.8555,47.8839,47.8555,47.8744,42561.0
2019-02-14 14:50:00,50.56,50.56,50.5,50.55,42963.0,47.865,47.865,47.8082,47.8555,42963.0
2019-02-14 14:55:00,50.55,50.55,50.44,50.45,34451.0,47.8555,47.8555,47.7514,47.7608,34451.0
2019-02-14 15:00:00,50.45,50.5,50.44,50.47,39582.0,47.7608,47.8082,47.7514,47.7798,39582.0
2019-02-14 15:05:00,50.47,50.58,50.46,50.48,57020.0,47.7798,47.8839,47.7703,47.7892,57020.0
2019-02-14 15:10:00,50.48,50.51,50.45,50.47,32221.0,47.7892,47.8176,47.7608,47.7798,32221.0
2019-02-14 15:15:00,50.48,50.49,50.44,50.45,24573.0,47.7892,47.7987,47.7514,47.7608,24573.0
2019-02-14 15:20:00,50.44,50.44,50.4,50.4,50187.0,47.7514,47.7514,47.7135,47.7135,50187.0
2019-02-14 15:25:00,50.4,50.43,50.39,50.4,116792.0,47.7135,47.7419,47.704,47.7135,116792.0
2019-02-14 15:30:00,50.4,50.51,50.4,50.51,52773.0,47.7135,47.8176,47.7135,47.8176,52773.0
2019-02-14 15:35:00,50.51,50.61,50.5,50.58,61351.0,47.8176,47.9123,47.8082,47.8839,61351.0
2019-02-14 15:40:00,50.57,50.6,50.56,50.58,79865.0,47.8744,47.9028,47.865,47.8839,79865.0
2019-02-14 15:45:00,50.58,50.59,50.55,50.55,70025.0,47.8839,47.8934,47.8555,47.8555,70025.0
2019-02-14 15:50:00,50.55,50.58,50.53,50.57,104577.0,47.8555,47.8839,47.8366,47.8744,104577.0
2019-02-14 15:55:00,50.56,50.57,50.48,50.48,199374.0,47.865,47.8744,47.7892,47.7892,199374.0
2019-02-15 09:30:00,50.89,50.94,50.56,50.83,270461.0,48.1774,48.2247,47.865,48.1206,270461.0
2019-02-15 09:35:00,50.83,50.89,50.79,50.88,107270.0,48.1206,48.1774,48.0827,48.1679,107270.0
2019-02-15 09:40:00,50.88,51.01,50.87,51.0,164390.0,48.1679,48.291,48.1584,48.2815,164390.0
2019-02-15 09:45:00,51.01,51.02,50.92,50.99,112146.0,48.291,48.3004,48.2058,48.272,112146.0
2019-02-15 09:50:00,50.98,51.05,50.93,51.04,134372.0,48.2626,48.3289,48.2152,48.3194,134372.0
2019-02-15 09:55:00,51.04,51.22,51.04,51.22,85454.0,48.3194,48.4898,48.3194,48.4898,85454.0
2019-02-15 10:00:00,51.23,51.26,51.12,51.14,149218.0,48.4993,48.5277,48.3951,48.4141,149218.0
2019-02-15 10:05:00,51.15,51.19,51.1,51.18,80768.0,48.4235,48.4614,48.3762,48.4519,80768.0
2019-02-15 10:10:00,51.19,51.25,51.17,51.21,111643.0,48.4614,48.5182,48.4425,48.4803,111643.0
2019-02-15 10:15:00,51.21,51.23,51.13,51.2,61964.0,48.4803,48.4993,48.4046,48.4709,61964.0
2019-02-15 10:20:00,51.21,51.21,51.12,51.17,43041.0,48.4803,48.4803,48.3951,48.4425,43041.0
2019-02-15 10:25:00,51.17,51.26,51.15,51.24,79569.0,48.4425,48.5277,48.4235,48.5087,79569.0
2019-02-15 10:30:00,51.24,51.25,51.19,51.21,62028.0,48.5087,48.5182,48.4614,48.4803,62028.0
2019-02-15 10:35:00,51.22,51.34,51.22,51.34,67252.0,48.4898,48.6034,48.4898,48.6034,67252.0
2019-02-15 10:40:00,51.33,51.4,51.28,51.3,85560.0,48.5939,48.6602,48.5466,48.5655,85560.0
2019-02-15 10:45:00,51.3,51.4,51.29,51.39,44908.0,48.5655,48.6602,48.5561,48.6507,44908.0
2019-02-15 10:50:00,51.39,51.42,51.33,51.35,51334.0,48.6507,48.6791,48.5939,48.6129,51334.0
2019-02-15 10:55:00,51.35,51.39,51.33,51.39,40025.0,48.6129,48.6507,48.5939,48.6507,40025.0
2019-02-15 11:00:00,51.39,51.43,51.36,51.4,58005.0,48.6507,48.6886,48.6223,48.6602,58005.0
2019-02-15 11:05:00,51.4,51.42,51.34,51.42,45952.0,48.6602,48.6791,48.6034,48.6791,45952.0
2019-02-15 11:10:00,51.42,51.42,51.36,51.39,45822.0,48.6791,48.6791,48.6223,48.6507,45822.0
2019-02-15 11:15:00,51.38,51.42,51.37,51.41,49582.0,48.6413,48.6791,48.6318,48.6697,49582.0
2019-02-15 11:20:00,51.41,51.42,51.36,51.37,74934.0,48.6697,48.6791,48.6223,48.6318,74934.0
2019-02-15 11:25:00,51.37,51.4,51.35,51.39,56529.0,48.6318,48.6602,48.6129,48.6507,56529.0
2019-02-15 11:30:00,51.38,51.41,51.36,51.41,64288.0,48.6413,48.6697,48.6223,48.6697,64288.0
2019-02-15 11:35:00,51.41,51.42,51.35,51.41,43982.0,48.6697,48.6791,48.6129,48.6697,43982.0
2019-02-15 11:40:00,51.42,51.47,51.35,51.35,49686.0,48.6791,48.7265,48.6129,48.6129,49686.0
2019-02-15 11:45:00,51.35,51.36,51.27,51.28,64607.0,48.6129,48.6223,48.5371,48.5466,64607.0
2019-02-15 11:50:00,51.28,51.32,51.25,51.31,47465.0,48.5466,48.5845,48.5182,48.575,47465.0
2019-02-15 11:55:00,51.31,51.32,51.27,51.3,40149.0,48.575,48.5845,48.5371,48.5655,40149.0
2019-02-15 12:00:00,51.31,51.33,51.29,51.3,36271.0,48.575,48.5939,48.5561,48.5655,36271.0
2019-02-15 12:05:00,51.3,51.31,51.27,51.3,34946.0,48.5655,48.575,48.5371,48.5655,34946.0
2019-02-15 12:10:00,51.3,51.34,51.29,51.34,41503.0,48.5655,48.6034,48.5561,48.6034,41503.0
2019-02-15 12:15:00,51.34,51.36,51.31,51.32,46221.0,48.6034,48.6223,48.575,48.5845,46221.0
2019-02-15 12:20:00,51.32,51.32,51.26,51.27,37602.0,48.5845,48.5845,48.5277,48.5371,37602.0
2019-02-15 12:25:00,51.28,51.31,51.27,51.29,33818.0,48.5466,48.575,48.5371,48.5561,33818.0
2019-02-15 12:30:00,51.29,51.32,51.27,51.3,39648.0,48.5561,48.5845,48.5371,48.5655,39648.0
2019-02-15 12:35:00,51.3,51.34,51.29,51.33,36596.0,48.5655,48.6034,48.5561,48.5939,36596.0
2019-02-15 12:40:00,51.33,51.34,51.3,51.32,41445.0,48.5939,48.6034,48.5655,48.5845,41445.0
2019-02-15 12:45:00,51.32,51.35,51.32,51.34,40041.0,48.5845,48.6129,48.5845,48.6034,40041.0
2019-02-15 12:50:00,51.34,51.36,51.33,51.36,24495.0,48.6034,48.6223,48.5939,48.6223,24495.0
2019-02-15 12:55:00,51.36,51.38,51.33,51.36,28360.0,48.6223,48.6413,48.5939,48.6223,28360.0
2019-02-15 13:00:00,51.36,51.41,51.35,51.39,35932.0,48.6223,48.6697,48.6129,48.6507,35932.0
2019-02-15 13:05:00,51.39,51.41,51.34,51.36,47832.0,48.6507,48.6697,48.6034,48.6223,47832.0
2019-02-15 13:10:00,51.36,51.36,51.32,51.33,42279.0,48.6223,48.6223,48.5845,48.5939,42279.0
2019-02-15 13:15:00,51.32,51.36,51.32,51.32,34440.0,48.5845,48.6223,48.5845,48.5845,34440.0
2019-02-15 13:20:00,51.33,51.37,51.32,51.34,39365.0,48.5939,48.6318,48.5845,48.6034,39365.0
2019-02-15 13:25:00,51.35,51.37,51.3,51.3,32566.0,48.6129,48.6318,48.5655,48.5655,32566.0
2019-02-15 13:30:00,51.3,51.31,51.25,51.25,38744.0,48.5655,48.575,48.5182,48.5182,38744.0
2019-02-15 13:35:00,51.26,51.28,51.25,51.27,35563.0,48.5277,48.5466,48.5182,48.5371,35563.0
2019-02-15 13:40:00,51.27,51.29,51.25,51.27,33387.0,48.5371,48.5561,48.5182,48.5371,33387.0
2019-02-15 13:45:00,51.27,51.27,51.18,51.19,53121.0,48.5371,48.5371,48.4519,48.4614,53121.0
2019-02-15 13:50:00,51.18,51.2,51.15,51.18,37049.0,48.4519,48.4709,48.4235,48.4519,37049.0
2019-02-15 13:55:00,51.18,51.19,51.08,51.12,38001.0,48.4519,48.4614,48.3573,48.3951,38001.0
2019-02-15 14:00:00,51.11,51.15,51.07,51.15,37662.0,48.3857,48.4235,48.3478,48.4235,37662.0
2019-02-15 14:05:00,51.14,51.21,51.12,51.19,43211.0,48.4141,48.4803,48.3951,48.4614,43211.0
2019-02-15 14:10:00,51.19,51.21,51.16,51.17,40836.0,48.4614,48.4803,48.433,48.4425,40836.0
2019-02-15 14:15:00,51.17,51.18,51.1,51.17,39788.0,48.4425,48.4519,48.3762,48.4425,39788.0
2019-02-15 14:20:00,51.17,51.18,51.1,51.15,44195.0,48.4425,48.4519,48.3762,48.4235,44195.0
2019-02-15 14:25:00,51.15,51.19,51.13,51.19,41800.0,48.4235,48.4614,48.4046,48.4614,41800.0
2019-02-15 14:30:00,51.2,51.22,51.18,51.21,32818.0,48.4709,48.4898,48.4519,48.4803,32818.0
2019-02-15 14:35:00,51.21,51.22,51.16,51.19,39606.0,48.4803,48.4898,48.433,48.4614,39606.0
2019-02-15 14:40:00,51.19,51.23,51.18,51.23,31729.0,48.4614,48.4993,48.4519,48.4993,31729.0
2019-02-15 14:45:00,51.22,51.24,51.21,51.23,34045.0,48.4898,48.5087,48.4803,48.4993,34045.0
2019-02-15 14:50:00,51.23,51.24,51.16,51.2,44284.0,48.4993,48.5087,48.433,48.4709,44284.0
2019-02-15 14:55:00,51.21,51.22,51.16,51.21,79482.0,48.4803,48.4898,48.433,48.4803,79482.0
2019-02-15 15:00:00,51.21,51.22,51.17,51.22,45194.0,48.4803,48.4898,48.4425,48.4898,45194.0
2019-02-15 15:05:00,51.22,51.24,51.17,51.18,49730.0,48.4898,48.5087,48.4425,48.4519,49730.0
2019-02-15 15:10:00,51.18,51.19,51.12,51.16,122616.0,48.4519,48.4614,48.3951,48.433,122616.0
2019-02-15 15:15:00,51.16,51.18,51.1,51.13,139177.0,48.433,48.4519,48.3762,48.4046,139177.0
2019-02-15 15:20:00,51.13,51.16,51.12,51.15,112603.0,48.4046,48.433,48.3951,48.4235,112603.0
2019-02-15 15:25:00,51.14,51.2,51.13,51.16,50165.0,48.4141,48.4709,48.4046,48.433,50165.0
2019-02-15 15:30:00,51.16,51.17,51.13,51.14,55655.0,48.433,48.4425,48.4046,48.4141,55655.0
2019-02-15 15:35:00,51.13,51.15,51.08,51.12,101415.0,48.4046,48.4235,48.3573,48.3951,101415.0
2019-02-15 15:40:00,51.11,51.15,51.11,51.15,84026.0,48.3857,48.4235,48.3857,48.4235,84026.0
2019-02-15 15:45:00,51.15,51.27,51.13,51.19,207188.0,48.4235,48.5371,48.4046,48.4614,207188.0
2019-02-15 15:50:00,51.18,51.18,51.07,51.1,151533.0,48.4519,48.4519,48.3478,48.3762,151533.0
2019-02-15 15:55:00,51.1,51.13,51.06,51.1,271367.0,48.3762,48.4046,48.3383,48.3762,271367.0
2019-02-19 09:30:00,51.0,51.33,50.95,51.27,184828.0,48.2815,48.5939,48.2342,48.5371,184828.0
2019-02-19 09:35:00,51.28,51.45,51.26,51.35,109590.0,48.5466,48.7075,48.5277,48.6129,109590.0
2019-02-19 09:40:00,51.35,51.52,51.3,51.45,169804.0,48.6129,48.7738,48.5655,48.7075,169804.0
2019-02-19 09:45:00,51.45,51.51,51.38,51.46,84071.0,48.7075,48.7643,48.6413,48.717,84071.0
2019-02-19 09:50:00,51.45,51.63,51.44,51.59,100407.0,48.7075,48.8779,48.6981,48.8401,100407.0
2019-02-19 09:55:00,51.59,51.74,51.58,51.72,77469.0,48.8401,48.9821,48.8306,48.9631,77469.0
2019-02-19 10:00:00,51.73,51.75,51.58,51.64,126492.0,48.9726,48.9915,48.8306,48.8874,126492.0
2019-02-19 10:05:00,51.65,51.66,51.55,51.61,116828.0,48.8969,48.9063,48.8022,48.859,116828.0
2019-02-19 10:10:00,51.61,51.76,51.59,51.7,107743.0,48.859,49.001,48.8401,48.9442,107743.0
2019-02-19 10:15:00,51.71,51.74,51.63,51.68,48708.0,48.9537,48.9821,48.8779,48.9253,48708.0
2019-02-19 10:20:00,51.69,51.72,51.64,51.68,64691.0,48.9347,48.9631,48.8874,48.9253,64691.0
2019-02-19 10:25:00,51.68,51.71,51.62,51.68,72795.0,48.9253,48.9537,48.8685,48.9253,72795.0
2019-02-19 10:30:00,51.67,51.68,51.54,51.54,104522.0,48.9158,48.9253,48.7927,48.7927,104522.0
2019-02-19 10:35:00,51.55,51.55,51.43,51.5,97223.0,48.8022,48.8022,48.6886,48.7549,97223.0
2019-02-19 10:40:00,51.5,51.64,51.49,51.62,65658.0,48.7549,48.8874,48.7454,48.8685,65658.0
2019-02-19 10:45:00,51.63,51.63,51.58,51.59,65736.0,48.8779,48.8779,48.8306,48.8401,65736.0
2019-02-19 10:50:00,51.59,51.64,51.55,51.61,51865.0,48.8401,48.8874,48.8022,48.859,51865.0
2019-02-19 10:55:00,51.62,51.64,51.59,51.6,43735.0,48.8685,48.8874,48.8401,48.8495,43735.0
2019-02-19 11:00:00,51.61,51.66,51.59,51.65,70516.0,48.859,48.9063,48.8401,48.8969,70516.0
2019-02-19 11:05:00,51.66,51.69,51.63,51.65,69370.0,48.9063,48.9347,48.8779,48.8969,69370.0
2019-02-19 11:10:00,51.65,51.7,51.64,51.69,55383.0,48.8969,48.9442,48.8874,48.9347,55383.0
2019-02-19 11:15:00,51.69,51.72,51.67,51.7,53218.0,48.9347,48.9631,48.9158,48.9442,53218.0
2019-02-19 11:20:00,51.7,51.76,51.67,51.72,60320.0,48.9442,49.001,48.9158,48.9631,60320.0
2019-02-19 11:25:00,51.72,51.79,51.71,51.76,56085.0,48.9631,49.0294,48.9537,49.001,56085.0
2019-02-19 11:30:00,51.76,51.79,51.71,51.75,87235.0,49.001,49.0294,48.9537,48.9915,87235.0
2019-02-19 11:35:00,51.75,51.84,51.73,51.83,82052.0,48.9915,49.0767,48.9726,49.0673,82052.0
2019-02-19 11:40:00,51.84,51.92,51.82,51.92,67541.0,49.0767,49.1525,49.0578,49.1525,67541.0
2019-02-19 11:45:00,51.91,51.97,51.87,51.94,60309.0,49.143,49.1998,49.1051,49.1714,60309.0
2019-02-19 11:50:00,51.94,52.0,51.93,51.96,42141.0,49.1714,49.2282,49.1619,49.1903,42141.0
2019-02-19 11:55:00,51.97,52.0,51.97,51.99,66459.0,49.1998,49.2282,49.1998,49.2187,66459.0
2019-02-19 12:00:00,51.99,52.01,51.97,51.97,77850.0,49.2187,49.2377,49.1998,49.1998,77850.0
2019-02-19 12:05:00,51.98,52.07,51.97,52.07,50685.0,49.2093,49.2945,49.1998,49.2945,50685.0
2019-02-19 12:10:00,52.06,52.07,52.02,52.05,35021.0,49.285,49.2945,49.2471,49.2755,35021.0
2019-02-19 12:15:00,52.05,52.1,52.04,52.1,36999.0,49.2755,49.3229,49.2661,49.3229,36999.0
2019-02-19 12:20:00,52.1,52.11,52.03,52.07,33398.0,49.3229,49.3323,49.2566,49.2945,33398.0
2019-02-19 12:25:00,52.06,52.13,52.05,52.05,171203.0,49.285,49.3513,49.2755,49.2755,171203.0
2019-02-19 12:30:00,52.05,52.05,51.95,52.0,47557.0,49.2755,49.2755,49.1809,49.2282,47557.0
2019-02-19 12:35:00,51.98,52.01,51.96,52.0,48178.0,49.2093,49.2377,49.1903,49.2282,48178.0
2019-02-19 12:40:00,52.0,52.02,51.97,51.99,27859.0,49.2282,49.2471,49.1998,49.2187,27859.0
2019-02-19 12:45:00,51.99,52.01,51.96,51.97,45337.0,49.2187,49.2377,49.1903,49.1998,45337.0
2019-02-19 12:50:00,51.98,52.08,51.97,52.08,35747.0,49.2093,49.3039,49.1998,49.3039,35747.0
2019-02-19 12:55:00,52.08,52.08,52.0,52.01,56740.0,49.3039,49.3039,49.2282,49.2377,56740.0
2019-02-19 13:00:00,52.01,52.01,51.91,51.96,50566.0,49.2377,49.2377,49.143,49.1903,50566.0
2019-02-19 13:05:00,51.95,52.05,51.93,52.05,43619.0,49.1809,49.2755,49.1619,49.2755,43619.0
2019-02-19 13:10:00,52.05,52.08,52.03,52.08,35772.0,49.2755,49.3039,49.2566,49.3039,35772.0
2019-02-19 13:15:00,52.08,52.12,52.08,52.09,34856.0,49.3039,49.3418,49.3039,49.3134,34856.0
2019-02-19 13:20:00,52.09,52.09,52.04,52.06,42648.0,49.3134,49.3134,49.2661,49.285,42648.0
2019-02-19 13:25:00,52.06,52.13,52.05,52.1,185205.0,49.285,49.3513,49.2755,49.3229,185205.0
2019-02-19 13:30:00,52.11,52.14,52.08,52.14,44327.0,49.3323,49.3607,49.3039,49.3607,44327.0
2019-02-19 13:35:00,52.14,52.16,52.08,52.12,59955.0,49.3607,49.3797,49.3039,49.3418,59955.0
2019-02-19 13:40:00,52.12,52.12,52.05,52.09,52533.0,49.3418,49.3418,49.2755,49.3134,52533.0
2019-02-19 13:45:00,52.1,52.11,52.06,52.06,49465.0,49.3229,49.3323,49.285,49.285,49465.0
2019-02-19 13:50:00,52.07,52.1,52.04,52.05,54968.0,49.2945,49.3229,49.2661,49.2755,54968.0
2019-02-19 13:55:00,52.05,52.1,52.05,52.09,45817.0,49.2755,49.3229,49.2755,49.3134,45817.0
2019-02-19 14:00:00,52.09,52.12,52.07,52.1,49112.0,49.3134,49.3418,49.2945,49.3229,49112.0
2019-02-19 14:05:00,52.11,52.11,52.05,52.1,49421.0,49.3323,49.3323,49.2755,49.3229,49421.0
2019-02-19 14:10:00,52.1,52.11,52.05,52.08,50047.0,49.3229,49.3323,49.2755,49.3039,50047.0
2019-02-19 14:15:00,52.09,52.11,52.03,52.11,53979.0,49.3134,49.3323,49.2566,49.3323,53979.0
2019-02-19 14:20:00,52.1,52.15,52.1,52.15,42154.0,49.3229,49.3702,49.3229,49.3702,42154.0
2019-02-19 14:25:00,52.14,52.22,52.14,52.2,58032.0,49.3607,49.4365,49.3607,49.4176,58032.0
2019-02-19 14:30:00,52.2,52.2,52.11,52.14,46825.0,49.4176,49.4176,49.3323,49.3607,46825.0
2019-02-19 14:35:00,52.14,52.15,52.09,52.15,48721.0,49.3607,49.3702,49.3134,49.3702,48721.0
2019-02-19 14:40:00,52.15,52.17,52.14,52.16,42276.0,49.3702,49.3892,49.3607,49.3797,42276.0
2019-02-19 14:45:00,52.17,52.19,52.14,52.18,49169.0,49.3892,49.4081,49.3607,49.3986,49169.0
2019-02-19 14:50:00,52.18,52.19,52.13,52.19,63238.0,49.3986,49.4081,49.3513,49.4081,63238.0
2019-02-19 14:55:00,52.19,52.22,52.14,52.18,68722.0,49.4081,49.4365,49.3607,49.3986,68722.0
2019-02-19 15:00:00,52.18,52.19,52.13,52.14,62338.0,49.3986,49.4081,49.3513,49.3607,62338.0
2019-02-19 15:05:00,52.14,52.2,52.11,52.2,53386.0,49.3607,49.4176,49.3323,49.4176,53386.0
2019-02-19 15:10:00,52.19,52.2,52.15,52.15,68709.0,49.4081,49.4176,49.3702,49.3702,68709.0
2019-02-19 15:15:00,52.14,52.16,52.11,52.12,57283.0,49.3607,49.3797,49.3323,49.3418,57283.0
2019-02-19 15:20:00,52.12,52.12,52.07,52.1,65830.0,49.3418,49.3418,49.2945,49.3229,65830.0
2019-02-19 15:25:00,52.1,52.13,52.09,52.12,61704.0,49.3229,49.3513,49.3134,49.3418,61704.0
2019-02-19 15:30:00,52.11,52.13,52.05,52.11,73631.0,49.3323,49.3513,49.2755,49.3323,73631.0
2019-02-19 15:35:00,52.11,52.17,52.1,52.11,104724.0,49.3323,49.3892,49.3229,49.3323,104724.0
2019-02-19 15:40:00,52.11,52.21,52.08,52.2,147164.0,49.3323,49.427,49.3039,49.4176,147164.0
2019-02-19 15:45:00,52.2,52.2,52.05,52.05,145516.0,49.4176,49.4176,49.2755,49.2755,145516.0
2019-02-19 15:50:00,52.05,52.08,51.92,51.93,226257.0,49.2755,49.3039,49.1525,49.1619,226257.0
2019-02-19 15:55:00,51.92,51.93,51.8,51.82,379832.0,49.1525,49.1619,49.0389,49.0578,379832.0
2019-02-20 09:30:00,51.18,51.2,50.57,50.87,382912.0,48.4519,48.4709,47.8744,48.1584,382912.0
2019-02-20 09:35:00,50.9,51.22,50.84,51.03,207692.0,48.1868,48.4898,48.13,48.3099,207692.0
2019-02-20 09:40:00,51.03,51.08,50.84,50.86,135345.0,48.3099,48.3573,48.13,48.149,135345.0
2019-02-20 09:45:00,50.86,50.89,50.8,50.83,115378.0,48.149,48.1774,48.0922,48.1206,115378.0
2019-02-20 09:50:00,50.82,50.9,50.68,50.84,135403.0,48.1111,48.1868,47.9786,48.13,135403.0
2019-02-20 09:55:00,50.85,50.97,50.84,50.88,95379.0,48.1395,48.2531,48.13,48.1679,95379.0
2019-02-20 10:00:00,50.89,50.94,50.83,50.83,67339.0,48.1774,48.2247,48.1206,48.1206,67339.0
2019-02-20 10:05:00,50.83,50.95,50.82,50.93,78395.0,48.1206,48.2342,48.1111,48.2152,78395.0
2019-02-20 10:10:00,50.93,50.96,50.84,50.85,72835.0,48.2152,48.2436,48.13,48.1395,72835.0
2019-02-20 10:15:00,50.84,50.9,50.78,50.8,89388.0,48.13,48.1868,48.0732,48.0922,89388.0
2019-02-20 10:20:00,50.8,50.81,50.72,50.75,100290.0,48.0922,48.1016,48.0164,48.0448,100290.0
2019-02-20 10:25:00,50.74,50.84,50.73,50.84,68816.0,48.0354,48.13,48.0259,48.13,68816.0
2019-02-20 10:30:00,50.84,50.93,50.82,50.84,79352.0,48.13,48.2152,48.1111,48.13,79352.0
2019-02-20 10:35:00,50.84,50.87,50.77,50.82,86002.0,48.13,48.1584,48.0638,48.1111,86002.0
2019-02-20 10:40:00,50.83,50.93,50.82,50.93,89099.0,48.1206,48.2152,48.1111,48.2152,89099.0
2019-02-20 10:45:00,50.92,50.93,50.81,50.86,73596.0,48.2058,48.2152,48.1016,48.149,73596.0
2019-02-20 10:50:00,50.87,50.97,50.84,50.97,61503.0,48.1584,48.2531,48.13,48.2531,61503.0
2019-02-20 10:55:00,50.96,50.96,50.81,50.83,84153.0,48.2436,48.2436,48.1016,48.1206,84153.0
2019-02-20 11:00:00,50.83,50.89,50.83,50.87,49088.0,48.1206,48.1774,48.1206,48.1584,49088.0
2019-02-20 11:05:00,50.88,50.99,50.87,50.96,67737.0,48.1679,48.272,48.1584,48.2436,67737.0
2019-02-20 11:10:00,50.96,50.96,50.88,50.91,93529.0,48.2436,48.2436,48.1679,48.1963,93529.0
2019-02-20 11:15:00,50.91,51.06,50.9,51.05,42355.0,48.1963,48.3383,48.1868,48.3289,42355.0
2019-02-20 11:20:00,51.06,51.12,51.03,51.08,101578.0,48.3383,48.3951,48.3099,48.3573,101578.0
2019-02-20 11:25:00,51.07,51.17,51.07,51.08,68763.0,48.3478,48.4425,48.3478,48.3573,68763.0
2019-02-20 11:30:00,51.08,51.17,51.05,51.16,76804.0,48.3573,48.4425,48.3289,48.433,76804.0
2019-02-20 11:35:00,51.16,51.21,51.12,51.16,91966.0,48.433,48.4803,48.3951,48.433,91966.0
2019-02-20 11:40:00,51.17,51.18,51.09,51.14,69170.0,48.4425,48.4519,48.3667,48.4141,69170.0
2019-02-20 11:45:00,51.15,51.17,51.04,51.16,68353.0,48.4235,48.4425,48.3194,48.433,68353.0
2019-02-20 11:50:00,51.16,51.25,51.11,51.24,90181.0,48.433,48.5182,48.3857,48.5087,90181.0
2019-02-20 11:55:00,51.24,51.27,51.14,51.16,36868.0,48.5087,48.5371,48.4141,48.433,36868.0
2019-02-20 12:00:00,51.16,51.24,51.15,51.23,38229.0,48.433,48.5087,48.4235,48.4993,38229.0
2019-02-20 12:05:00,51.23,51.24,51.14,51.22,53079.0,48.4993,48.5087,48.4141,48.4898,53079.0
2019-02-20 12:10:00,51.21,51.27,51.18,51.25,68034.0,48.4803,48.5371,48.4519,48.5182,68034.0
2019-02-20 12:15:00,51.25,51.35,51.24,51.35,44144.0,48.5182,48.6129,48.5087,48.6129,44144.0
2019-02-20 12:20:00,51.36,51.37,51.27,51.32,55482.0,48.6223,48.6318,48.5371,48.5845,55482.0
2019-02-20 12:25:00,51.32,51.32,51.23,51.25,54283.0,48.5845,48.5845,48.4993,48.5182,54283.0
2019-02-20 12:30:00,51.26,51.31,51.23,51.3,50976.0,48.5277,48.575,48.4993,48.5655,50976.0
2019-02-20 12:35:00,51.3,51.42,51.3,51.41,130539.0,48.5655,48.6791,48.5655,48.6697,130539.0
2019-02-20 12:40:00,51.42,51.44,51.37,51.4,45083.0,48.6791,48.6981,48.6318,48.6602,45083.0
2019-02-20 12:45:00,51.41,51.44,51.4,51.43,45219.0,48.6697,48.6981,48.6602,48.6886,45219.0
2019-02-20 12:50:00,51.43,51.45,51.31,51.33,45254.0,48.6886,48.7075,48.575,48.5939,45254.0
2019-02-20 12:55:00,51.33,51.4,51.32,51.38,54800.0,48.5939,48.6602,48.5845,48.6413,54800.0
2019-02-20 13:00:00,51.38,51.45,51.36,51.44,32490.0,48.6413,48.7075,48.6223,48.6981,32490.0
2019-02-20 13:05:00,51.44,51.44,51.4,51.42,50829.0,48.6981,48.6981,48.6602,48.6791,50829.0
2019-02-20 13:10:00,51.42,51.48,51.42,51.46,40021.0,48.6791,48.7359,48.6791,48.717,40021.0
2019-02-20 13:15:00,51.47,51.52,51.46,51.52,39928.0,48.7265,48.7738,48.717,48.7738,39928.0
2019-02-20 13:20:00,51.52,51.52,51.42,51.42,72672.0,48.7738,48.7738,48.6791,48.6791,72672.0
2019-02-20 13:25:00,51.42,51.53,51.41,51.51,63788.0,48.6791,48.7833,48.6697,48.7643,63788.0
2019-02-20 13:30:00,51.52,51.57,51.48,51.51,90982.0,48.7738,48.8211,48.7359,48.7643,90982.0
2019-02-20 13:35:00,51.51,51.53,51.48,51.51,48952.0,48.7643,48.7833,48.7359,48.7643,48952.0
2019-02-20 13:40:00,51.52,51.63,51.52,51.63,182765.0,48.7738,48.8779,48.7738,48.8779,182765.0
2019-02-20 13:45:00,51.62,51.64,51.49,51.53,42773.0,48.8685,48.8874,48.7454,48.7833,42773.0
2019-02-20 13:50:00,51.53,51.57,51.5,51.57,42321.0,48.7833,48.8211,48.7549,48.8211,42321.0
2019-02-20 13:55:00,51.57,51.57,51.44,51.49,34851.0,48.8211,48.8211,48.6981,48.7454,34851.0
2019-02-20 14:00:00,51.49,51.51,51.39,51.43,61301.0,48.7454,48.7643,48.6507,48.6886,61301.0
2019-02-20 14:05:00,51.43,51.55,51.41,51.41,50412.0,48.6886,48.8022,48.6697,48.6697,50412.0
2019-02-20 14:10:00,51.42,51.45,51.32,51.44,47643.0,48.6791,48.7075,48.5845,48.6981,47643.0
2019-02-20 14:15:00,51.45,51.45,51.35,51.36,44374.0,48.7075,48.7075,48.6129,48.6223,44374.0
2019-02-20 14:20:00,51.36,51.37,51.29,51.32,63347.0,48.6223,48.6318,48.5561,48.5845,63347.0
2019-02-20 14:25:00,51.33,51.41,51.32,51.4,39195.0,48.5939,48.6697,48.5845,48.6602,39195.0
2019-02-20 14:30:00,51.41,51.55,51.4,51.51,75176.0,48.6697,48.8022,48.6602,48.7643,75176.0
2019-02-20 14:35:00,51.52,51.54,51.47,51.48,47611.0,48.7738,48.7927,48.7265,48.7359,47611.0
2019-02-20 14:40:00,51.49,51.51,51.44,51.46,55555.0,48.7454,48.7643,48.6981,48.717,55555.0
2019-02-20 14:45:00,51.46,51.48,51.44,51.46,42859.0,48.717,48.7359,48.6981,48.717,42859.0
2019-02-20 14:50:00,51.45,51.5,51.44,51.45,50663.0,48.7075,48.7549,48.6981,48.7075,50663.0
2019-02-20 14:55:00,51.45,51.45,51.39,51.39,55578.0,48.7075,48.7075,48.6507,48.6507,55578.0
2019-02-20 15:00:00,51.4,51.4,51.34,51.38,52595.0,48.6602,48.6602,48.6034,48.6413,52595.0
2019-02-20 15:05:00,51.38,51.41,51.37,51.39,52092.0,48.6413,48.6697,48.6318,48.6507,52092.0
2019-02-20 15:10:00,51.4,51.41,51.32,51.33,49947.0,48.6602,48.6697,48.5845,48.5939,49947.0
2019-02-20 15:15:00,51.34,51.37,51.33,51.35,52063.0,48.6034,48.6318,48.5939,48.6129,52063.0
2019-02-20 15:20:00,51.35,51.37,51.3,51.34,51189.0,48.6129,48.6318,48.5655,48.6034,51189.0
2019-02-20 15:25:00,51.34,51.36,51.3,51.32,80964.0,48.6034,48.6223,48.5655,48.5845,80964.0
2019-02-20 15:30:00,51.33,51.33,51.26,51.27,82066.0,48.5939,48.5939,48.5277,48.5371,82066.0
2019-02-20 15:35:00,51.27,51.35,51.26,51.35,98278.0,48.5371,48.6129,48.5277,48.6129,98278.0
2019-02-20 15:40:00,51.35,51.4,51.33,51.39,119352.0,48.6129,48.6602,48.5939,48.6507,119352.0
2019-02-20 15:45:00,51.4,51.45,51.35,51.42,256184.0,48.6602,48.7075,48.6129,48.6791,256184.0
2019-02-20 15:50:00,51.42,51.42,51.23,51.24,153235.0,48.6791,48.6791,48.4993,48.5087,153235.0
2019-02-20 15:55:00,51.24,51.25,51.16,51.25,292858.0,48.5087,48.5182,48.433,48.5182,292858.0
2019-02-21 09:30:00,51.2,51.56,51.1,51.54,133021.0,48.4709,48.8117,48.3762,48.7927,133021.0
2019-02-21 09:35:00,51.55,51.7,51.42,51.58,169839.0,48.8022,48.9442,48.6791,48.8306,169839.0
2019-02-21 09:40:00,51.57,51.61,51.43,51.55,204660.0,48.8211,48.859,48.6886,48.8022,204660.0
2019-02-21 09:45:00,51.54,51.78,51.46,51.69,144063.0,48.7927,49.0199,48.717,48.9347,144063.0
2019-02-21 09:50:00,51.68,51.69,51.53,51.64,72178.0,48.9253,48.9347,48.7833,48.8874,72178.0
2019-02-21 09:55:00,51.65,51.68,51.55,51.66,117599.0,48.8969,48.9253,48.8022,48.9063,117599.0
2019-02-21 10:00:00,51.66,51.75,51.63,51.73,95045.0,48.9063,48.9915,48.8779,48.9726,95045.0
2019-02-21 10:05:00,51.73,51.84,51.67,51.7,76054.0,48.9726,49.0767,48.9158,48.9442,76054.0
2019-02-21 10:10:00,51.7,51.79,51.66,51.69,74825.0,48.9442,49.0294,48.9063,48.9347,74825.0
2019-02-21 10:15:00,51.69,51.85,51.63,51.76,78998.0,48.9347,49.0862,48.8779,49.001,78998.0
2019-02-21 10:20:00,51.77,51.85,51.7,51.76,72704.0,49.0105,49.0862,48.9442,49.001,72704.0
2019-02-21 10:25:00,51.76,51.81,51.71,51.73,64387.0,49.001,49.0483,48.9537,48.9726,64387.0
2019-02-21 10:30:00,51.74,51.81,51.73,51.79,48850.0,48.9821,49.0483,48.9726,49.0294,48850.0
2019-02-21 10:35:00,51.78,51.79,51.7,51.78,60199.0,49.0199,49.0294,48.9442,49.0199,60199.0
2019-02-21 10:40:00,51.79,51.79,51.72,51.78,48531.0,49.0294,49.0294,48.9631,49.0199,48531.0
2019-02-21 10:45:00,51.78,51.8,51.66,51.68,52705.0,49.0199,49.0389,48.9063,48.9253,52705.0
2019-02-21 10:50:00,51.69,51.71,51.65,51.71,68549.0,48.9347,48.9537,48.8969,48.9537,68549.0
2019-02-21 10:55:00,51.72,51.74,51.58,51.6,92529.0,48.9631,48.9821,48.8306,48.8495,92529.0
2019-02-21 11:00:00,51.61,51.62,51.52,51.55,64015.0,48.859,48.8685,48.7738,48.8022,64015.0
2019-02-21 11:05:00,51.56,51.64,51.49,51.54,63507.0,48.8117,48.8874,48.7454,48.7927,63507.0
2019-02-21 11:10:00,51.54,51.58,51.52,51.55,76134.0,48.7927,48.8306,48.7738,48.8022,76134.0
2019-02-21 11:15:00,51.56,51.57,51.4,51.42,75887.0,48.8117,48.8211,48.6602,48.6791,75887.0
2019-02-21 11:20:00,51.41,51.42,51.32,51.37,218481.0,48.6697,48.6791,48.5845,48.6318,218481.0
2019-02-21 11:25:00,51.38,51.43,51.34,51.35,72651.0,48.6413,48.6886,48.6034,48.6129,72651.0
2019-02-21 11:30:00,51.34,51.48,51.34,51.48,73993.0,48.6034,48.7359,48.6034,48.7359,73993.0
2019-02-21 11:35:00,51.48,51.51,51.38,51.39,65366.0,48.7359,48.7643,48.6413,48.6507,65366.0
2019-02-21 11:40:00,51.39,51.42,51.36,51.4,43652.0,48.6507,48.6791,48.6223,48.6602,43652.0
2019-02-21 11:45:00,51.41,51.45,51.4,51.44,51335.0,48.6697,48.7075,48.6602,48.6981,51335.0
2019-02-21 11:50:00,51.45,51.55,51.4,51.54,52479.0,48.7075,48.8022,48.6602,48.7927,52479.0
2019-02-21 11:55:00,51.54,51.67,51.54,51.66,46090.0,48.7927,48.9158,48.7927,48.9063,46090.0
2019-02-21 12:00:00,51.66,51.7,51.62,51.65,54640.0,48.9063,48.9442,48.8685,48.8969,54640.0
2019-02-21 12:05:00,51.66,51.72,51.65,51.71,44225.0,48.9063,48.9631,48.8969,48.9537,44225.0
2019-02-21 12:10:00,51.71,51.73,51.65,51.66,72541.0,48.9537,48.9726,48.8969,48.9063,72541.0
2019-02-21 12:15:00,51.66,51.7,51.6,51.7,38994.0,48.9063,48.9442,48.8495,48.9442,38994.0
2019-02-21 12:20:00,51.7,51.76,51.66,51.73,63346.0,48.9442,49.001,48.9063,48.9726,63346.0
2019-02-21 12:25:00,51.74,51.78,51.69,51.77,54594.0,48.9821,49.0199,48.9347,49.0105,54594.0
2019-02-21 12:30:00,51.77,51.86,51.76,51.81,58843.0,49.0105,49.0957,49.001,49.0483,58843.0
2019-02-21 12:35:00,51.81,51.82,51.75,51.75,38548.0,49.0483,49.0578,48.9915,48.9915,38548.0
2019-02-21 12:40:00,51.75,51.78,51.69,51.7,32494.0,48.9915,49.0199,48.9347,48.9442,32494.0
2019-02-21 12:45:00,51.7,51.71,51.65,51.67,36001.0,48.9442,48.9537,48.8969,48.9158,36001.0
2019-02-21 12:50:00,51.67,51.7,51.61,51.7,27985.0,48.9158,48.9442,48.859,48.9442,27985.0
2019-02-21 12:55:00,51.7,51.71,51.67,51.69,26752.0,48.9442,48.9537,48.9158,48.9347,26752.0
2019-02-21 13:00:00,51.7,51.71,51.62,51.66,57369.0,48.9442,48.9537,48.8685,48.9063,57369.0
2019-02-21 13:05:00,51.67,51.74,51.65,51.73,34442.0,48.9158,48.9821,48.8969,48.9726,34442.0
2019-02-21 13:10:00,51.74,51.77,51.7,51.74,31121.0,48.9821,49.0105,48.9442,48.9821,31121.0
2019-02-21 13:15:00,51.75,51.75,51.66,51.71,36353.0,48.9915,48.9915,48.9063,48.9537,36353.0
2019-02-21 13:20:00,51.71,51.72,51.65,51.71,24915.0,48.9537,48.9631,48.8969,48.9537,24915.0
2019-02-21 13:25:00,51.72,51.74,51.65,51.72,122885.0,48.9631,48.9821,48.8969,48.9631,122885.0
2019-02-21 13:30:00,51.72,51.74,51.69,51.74,22630.0,48.9631,48.9821,48.9347,48.9821,22630.0
2019-02-21 13:35:00,51.74,51.74,51.63,51.63,38160.0,48.9821,48.9821,48.8779,48.8779,38160.0
2019-02-21 13:40:00,51.63,51.66,51.59,51.64,44115.0,48.8779,48.9063,48.8401,48.8874,44115.0
2019-02-21 13:45:00,51.64,51.68,51.63,51.64,23519.0,48.8874,48.9253,48.8779,48.8874,23519.0
2019-02-21 13:50:00,51.64,51.67,51.64,51.66,23968.0,48.8874,48.9158,48.8874,48.9063,23968.0
2019-02-21 13:55:00,51.66,51.68,51.61,51.62,32861.0,48.9063,48.9253,48.859,48.8685,32861.0
2019-02-21 14:00:00,51.63,51.68,51.62,51.68,28618.0,48.8779,48.9253,48.8685,48.9253,28618.0
2019-02-21 14:05:00,51.68,51.74,51.68,51.73,34557.0,48.9253,48.9821,48.9253,48.9726,34557.0
2019-02-21 14:10:00,51.73,51.74,51.66,51.67,32870.0,48.9726,48.9821,48.9063,48.9158,32870.0
2019-02-21 14:15:00,51.67,51.68,51.63,51.68,54475.0,48.9158,48.9253,48.8779,48.9253,54475.0
2019-02-21 14:20:00,51.68,51.69,51.57,51.57,44979.0,48.9253,48.9347,48.8211,48.8211,44979.0
2019-02-21 14:25:00,51.57,51.61,51.55,51.6,39671.0,48.8211,48.859,48.8022,48.8495,39671.0
2019-02-21 14:30:00,51.61,51.64,51.58,51.59,37389.0,48.859,48.8874,48.8306,48.8401,37389.0
2019-02-21 14:35:00,51.59,51.6,51.55,51.57,35265.0,48.8401,48.8495,48.8022,48.8211,35265.0
2019-02-21 14:40:00,51.57,51.6,51.55,51.59,34198.0,48.8211,48.8495,48.8022,48.8401,34198.0
2019-02-21 14:45:00,51.6,51.61,51.49,51.53,46714.0,48.8495,48.859,48.7454,48.7833,46714.0
2019-02-21 14:50:00,51.53,51.55,51.44,51.48,62576.0,48.7833,48.8022,48.6981,48.7359,62576.0
2019-02-21 14:55:00,51.48,51.51,51.47,51.51,53389.0,48.7359,48.7643,48.7265,48.7643,53389.0
2019-02-21 15:00:00,51.5,51.52,51.47,51.52,52935.0,48.7549,48.7738,48.7265,48.7738,52935.0
2019-02-21 15:05:00,51.52,51.59,51.52,51.57,40370.0,48.7738,48.8401,48.7738,48.8211,40370.0
2019-02-21 15:10:00,51.57,51.6,51.52,51.56,67069.0,48.8211,48.8495,48.7738,48.8117,67069.0
2019-02-21 15:15:00,51.56,51.57,51.51,51.54,60704.0,48.8117,48.8211,48.7643,48.7927,60704.0
2019-02-21 15:20:00,51.54,51.57,51.51,51.53,51419.0,48.7927,48.8211,48.7643,48.7833,51419.0
2019-02-21 15:25:00,51.54,51.55,51.5,51.51,51968.0,48.7927,48.8022,48.7549,48.7643,51968.0
2019-02-21 15:30:00,51.52,51.52,51.38,51.46,95690.0,48.7738,48.7738,48.6413,48.717,95690.0
2019-02-21 15:35:00,51.46,51.52,51.44,51.52,64006.0,48.717,48.7738,48.6981,48.7738,64006.0
2019-02-21 15:40:00,51.52,51.58,51.51,51.57,95605.0,48.7738,48.8306,48.7643,48.8211,95605.0
2019-02-21 15:45:00,51.56,51.63,51.55,51.6,141337.0,48.8117,48.8779,48.8022,48.8495,141337.0
2019-02-21 15:50:00,51.59,51.59,51.42,51.48,145090.0,48.8401,48.8401,48.6791,48.7359,145090.0
2019-02-21 15:55:00,51.49,51.54,51.47,51.49,287511.0,48.7454,48.7927,48.7265,48.7454,287511.0
2019-02-22 09:30:00,51.6,51.9,51.53,51.78,213990.0,48.8495,49.1335,48.7833,49.0199,213990.0
2019-02-22 09:35:00,51.78,51.96,51.73,51.88,116872.0,49.0199,49.1903,48.9726,49.1146,116872.0
2019-02-22 09:40:00,51.87,51.93,51.68,51.74,80041.0,49.1051,49.1619,48.9253,48.9821,80041.0
2019-02-22 09:45:00,51.75,51.78,51.46,51.47,108258.0,48.9915,49.0199,48.717,48.7265,108258.0
2019-02-22 09:50:00,51.48,51.64,51.47,51.52,85398.0,48.7359,48.8874,48.7265,48.7738,85398.0
2019-02-22 09:55:00,51.53,51.67,51.52,51.66,48840.0,48.7833,48.9158,48.7738,48.9063,48840.0
2019-02-22 10:00:00,51.66,51.7,51.62,51.68,68025.0,48.9063,48.9442,48.8685,48.9253,68025.0
2019-02-22 10:05:00,51.69,51.76,51.68,51.73,60972.0,48.9347,49.001,48.9253,48.9726,60972.0
2019-02-22 10:10:00,51.74,51.75,51.53,51.58,50687.0,48.9821,48.9915,48.7833,48.8306,50687.0
2019-02-22 10:15:00,51.57,51.58,51.4,51.41,62526.0,48.8211,48.8306,48.6602,48.6697,62526.0
2019-02-22 10:20:00,51.4,51.43,51.33,51.36,54251.0,48.6602,48.6886,48.5939,48.6223,54251.0
2019-02-22 10:25:00,51.36,51.4,51.34,51.39,124778.0,48.6223,48.6602,48.6034,48.6507,124778.0
2019-02-22 10:30:00,51.38,51.44,51.31,51.31,80650.0,48.6413,48.6981,48.575,48.575,80650.0
2019-02-22 10:35:00,51.31,51.34,51.29,51.3,65193.0,48.575,48.6034,48.5561,48.5655,65193.0
2019-02-22 10:40:00,51.29,51.35,51.28,51.31,54093.0,48.5561,48.6129,48.5466,48.575,54093.0
2019-02-22 10:45:00,51.32,51.35,51.29,51.29,31395.0,48.5845,48.6129,48.5561,48.5561,31395.0
2019-02-22 10:50:00,51.29,51.31,51.24,51.26,61176.0,48.5561,48.575,48.5087,48.5277,61176.0
2019-02-22 10:55:00,51.26,51.32,51.26,51.29,58220.0,48.5277,48.5845,48.5277,48.5561,58220.0
2019-02-22 11:00:00,51.29,51.38,51.28,51.33,31318.0,48.5561,48.6413,48.5466,48.5939,31318.0
2019-02-22 11:05:00,51.33,51.42,51.31,51.42,29413.0,48.5939,48.6791,48.575,48.6791,29413.0
2019-02-22 11:10:00,51.42,51.42,51.34,51.36,29965.0,48.6791,48.6791,48.6034,48.6223,29965.0
2019-02-22 11:15:00,51.36,51.38,51.31,51.33,88332.0,48.6223,48.6413,48.575,48.5939,88332.0
2019-02-22 11:20:00,51.33,51.4,51.29,51.39,45284.0,48.5939,48.6602,48.5561,48.6507,45284.0
2019-02-22 11:25:00,51.4,51.45,51.39,51.44,42154.0,48.6602,48.7075,48.6507,48.6981,42154.0
2019-02-22 11:30:00,51.45,51.46,51.42,51.43,74565.0,48.7075,48.717,48.6791,48.6886,74565.0
2019-02-22 11:35:00,51.43,51.51,51.43,51.51,46292.0,48.6886,48.7643,48.6886,48.7643,46292.0
2019-02-22 11:40:00,51.51,51.52,51.5,51.52,32823.0,48.7643,48.7738,48.7549,48.7738,32823.0
2019-02-22 11:45:00,51.52,51.54,51.5,51.51,33255.0,48.7738,48.7927,48.7549,48.7643,33255.0
2019-02-22 11:50:00,51.51,51.51,51.47,51.47,34731.0,48.7643,48.7643,48.7265,48.7265,34731.0
2019-02-22 11:55:00,51.48,51.53,51.46,51.51,44846.0,48.7359,48.7833,48.717,48.7643,44846.0
2019-02-22 12:00:00,51.51,51.56,51.51,51.54,29650.0,48.7643,48.8117,48.7643,48.7927,29650.0
2019-02-22 12:05:00,51.54,51.54,51.5,51.5,25863.0,48.7927,48.7927,48.7549,48.7549,25863.0
2019-02-22 12:10:00,51.5,51.5,51.4,51.43,27013.0,48.7549,48.7549,48.6602,48.6886,27013.0
2019-02-22 12:15:00,51.43,51.45,51.42,51.45,29517.0,48.6886,48.7075,48.6791,48.7075,29517.0
2019-02-22 12:20:00,51.45,51.48,51.43,51.48,48157.0,48.7075,48.7359,48.6886,48.7359,48157.0
2019-02-22 12:25:00,51.48,51.51,51.48,51.5,17497.0,48.7359,48.7643,48.7359,48.7549,17497.0
2019-02-22 12:30:00,51.51,51.51,51.5,51.51,33531.0,48.7643,48.7643,48.7549,48.7643,33531.0
2019-02-22 12:35:00,51.51,51.56,51.5,51.55,43645.0,48.7643,48.8117,48.7549,48.8022,43645.0
2019-02-22 12:40:00,51.55,51.58,51.55,51.57,42673.0,48.8022,48.8306,48.8022,48.8211,42673.0
2019-02-22 12:45:00,51.58,51.61,51.57,51.59,38563.0,48.8306,48.859,48.8211,48.8401,38563.0
2019-02-22 12:50:00,51.59,51.59,51.46,51.51,46021.0,48.8401,48.8401,48.717,48.7643,46021.0
2019-02-22 12:55:00,51.51,51.52,51.5,51.51,54706.0,48.7643,48.7738,48.7549,48.7643,54706.0
2019-02-22 13:00:00,51.5,51.53,51.43,51.46,141301.0,48.7549,48.7833,48.6886,48.717,141301.0
2019-02-22 13:05:00,51.46,51.47,51.42,51.42,28326.0,48.717,48.7265,48.6791,48.6791,28326.0
2019-02-22 13:10:00,51.43,51.44,51.35,51.36,24202.0,48.6886,48.6981,48.6129,48.6223,24202.0
2019-02-22 13:15:00,51.35,51.39,51.31,51.38,34980.0,48.6129,48.6507,48.575,48.6413,34980.0
2019-02-22 13:20:00,51.37,51.38,51.35,51.37,21332.0,48.6318,48.6413,48.6129,48.6318,21332.0
2019-02-22 13:25:00,51.36,51.39,51.35,51.37,19554.0,48.6223,48.6507,48.6129,48.6318,19554.0
2019-02-22 13:30:00,51.38,51.41,51.37,51.4,31120.0,48.6413,48.6697,48.6318,48.6602,31120.0
2019-02-22 13:35:00,51.4,51.43,51.4,51.4,36396.0,48.6602,48.6886,48.6602,48.6602,36396.0
2019-02-22 13:40:00,51.41,51.41,51.4,51.41,23740.0,48.6697,48.6697,48.6602,48.6697,23740.0
2019-02-22 13:45:00,51.41,51.41,51.37,51.39,54534.0,48.6697,48.6697,48.6318,48.6507,54534.0
2019-02-22 13:50:00,51.39,51.39,51.31,51.31,17931.0,48.6507,48.6507,48.575,48.575,17931.0
2019-02-22 13:55:00,51.31,51.35,51.3,51.33,37230.0,48.575,48.6129,48.5655,48.5939,37230.0
2019-02-22 14:00:00,51.32,51.33,51.27,51.27,25803.0,48.5845,48.5939,48.5371,48.5371,25803.0
2019-02-22 14:05:00,51.27,51.37,51.27,51.36,32181.0,48.5371,48.6318,48.5371,48.6223,32181.0
2019-02-22 14:10:00,51.37,51.42,51.37,51.41,40203.0,48.6318,48.6791,48.6318,48.6697,40203.0
2019-02-22 14:15:00,51.41,51.45,51.4,51.45,49536.0,48.6697,48.7075,48.6602,48.7075,49536.0
2019-02-22 14:20:00,51.45,51.46,51.45,51.45,16812.0,48.7075,48.717,48.7075,48.7075,16812.0
2019-02-22 14:25:00,51.45,51.46,51.44,51.45,65685.0,48.7075,48.717,48.6981,48.7075,65685.0
2019-02-22 14:30:00,51.45,51.46,51.44,51.45,60801.0,48.7075,48.717,48.6981,48.7075,60801.0
2019-02-22 14:35:00,51.44,51.46,51.4,51.43,128706.0,48.6981,48.717,48.6602,48.6886,128706.0
2019-02-22 14:40:00,51.42,51.45,51.37,51.44,112597.0,48.6791,48.7075,48.6318,48.6981,112597.0
2019-02-22 14:45:00,51.43,51.45,51.43,51.43,48752.0,48.6886,48.7075,48.6886,48.6886,48752.0
2019-02-22 14:50:00,51.43,51.5,51.43,51.48,56780.0,48.6886,48.7549,48.6886,48.7359,56780.0
2019-02-22 14:55:00,51.48,51.49,51.46,51.46,35251.0,48.7359,48.7454,48.717,48.717,35251.0
2019-02-22 15:00:00,51.46,51.49,51.45,51.46,62457.0,48.717,48.7454,48.7075,48.717,62457.0
2019-02-22 15:05:00,51.47,51.49,51.45,51.47,50208.0,48.7265,48.7454,48.7075,48.7265,50208.0
2019-02-22 15:10:00,51.47,51.49,51.46,51.47,45975.0,48.7265,48.7454,48.717,48.7265,45975.0
2019-02-22 15:15:00,51.47,51.49,51.47,51.48,45971.0,48.7265,48.7454,48.7265,48.7359,45971.0
2019-02-22 15:20:00,51.47,51.49,51.47,51.48,36988.0,48.7265,48.7454,48.7265,48.7359,36988.0
2019-02-22 15:25:00,51.48,51.51,51.47,51.5,75136.0,48.7359,48.7643,48.7265,48.7549,75136.0
2019-02-22 15:30:00,51.5,51.5,51.47,51.48,58213.0,48.7549,48.7549,48.7265,48.7359,58213.0
2019-02-22 15:35:00,51.48,51.49,51.44,51.47,58437.0,48.7359,48.7454,48.6981,48.7265,58437.0
2019-02-22 15:40:00,51.48,51.64,51.47,51.64,99403.0,48.7359,48.8874,48.7265,48.8874,99403.0
2019-02-22 15:45:00,51.64,51.66,51.58,51.6,156921.0,48.8874,48.9063,48.8306,48.8495,156921.0
2019-02-22 15:50:00,51.61,51.61,51.51,51.54,110222.0,48.859,48.859,48.7643,48.7927,110222.0
2019-02-22 15:55:00,51.55,51.57,51.49,51.52,248574.0,48.8022,48.8211,48.7454,48.7738,248574.0
2019-02-25 09:30:00,51.81,51.87,51.55,51.74,149629.0,49.0483,49.1051,48.8022,48.9821,149629.0
2019-02-25 09:35:00,51.72,51.82,51.69,51.76,69103.0,48.9631,49.0578,48.9347,49.001,69103.0
2019-02-25 09:40:00,51.76,51.8,51.69,51.72,69981.0,49.001,49.0389,48.9347,48.9631,69981.0
2019-02-25 09:45:00,51.72,51.75,51.65,51.68,59226.0,48.9631,48.9915,48.8969,48.9253,59226.0
2019-02-25 09:50:00,51.68,51.76,51.65,51.75,64448.0,48.9253,49.001,48.8969,48.9915,64448.0
2019-02-25 09:55:00,51.75,51.76,51.7,51.71,49958.0,48.9915,49.001,48.9442,48.9537,49958.0
2019-02-25 10:00:00,51.71,51.75,51.7,51.71,55970.0,48.9537,48.9915,48.9442,48.9537,55970.0
2019-02-25 10:05:00,51.71,51.73,51.61,51.61,87394.0,48.9537,48.9726,48.859,48.859,87394.0
2019-02-25 10:10:00,51.6,51.61,51.44,51.47,78742.0,48.8495,48.859,48.6981,48.7265,78742.0
2019-02-25 10:15:00,51.46,51.46,51.33,51.34,82746.0,48.717,48.717,48.5939,48.6034,82746.0
2019-02-25 10:20:00,51.34,51.38,51.27,51.38,61864.0,48.6034,48.6413,48.5371,48.6413,61864.0
2019-02-25 10:25:00,51.38,51.43,51.37,51.41,97258.0,48.6413,48.6886,48.6318,48.6697,97258.0
2019-02-25 10:30:00,51.41,51.45,51.4,51.45,41128.0,48.6697,48.7075,48.6602,48.7075,41128.0
2019-02-25 10:35:00,51.45,51.48,51.42,51.48,86539.0,48.7075,48.7359,48.6791,48.7359,86539.0
2019-02-25 10:40:00,51.48,51.57,51.48,51.56,67445.0,48.7359,48.8211,48.7359,48.8117,67445.0
2019-02-25 10:45:00,51.56,51.6,51.52,51.6,53934.0,48.8117,48.8495,48.7738,48.8495,53934.0
2019-02-25 10:50:00,51.6,51.62,51.56,51.61,31316.0,48.8495,48.8685,48.8117,48.859,31316.0
2019-02-25 10:55:00,51.6,51.64,51.6,51.62,37710.0,48.8495,48.8874,48.8495,48.8685,37710.0
2019-02-25 11:00:00,51.63,51.68,51.62,51.67,54830.0,48.8779,48.9253,48.8685,48.9158,54830.0
2019-02-25 11:05:00,51.67,51.71,51.66,51.68,74982.0,48.9158,48.9537,48.9063,48.9253,74982.0
2019-02-25 11:10:00,51.68,51.69,51.64,51.64,64053.0,48.9253,48.9347,48.8874,48.8874,64053.0
2019-02-25 11:15:00,51.64,51.73,51.63,51.72,54177.0,48.8874,48.9726,48.8779,48.9631,54177.0
2019-02-25 11:20:00,51.71,51.75,51.71,51.74,39924.0,48.9537,48.9915,48.9537,48.9821,39924.0
2019-02-25 11:25:00,51.74,51.75,51.7,51.75,52307.0,48.9821,48.9915,48.9442,48.9915,52307.0
2019-02-25 11:30:00,51.75,51.77,51.75,51.75,41902.0,48.9915,49.0105,48.9915,48.9915,41902.0
2019-02-25 11:35:00,51.75,51.77,51.65,51.68,42366.0,48.9915,49.0105,48.8969,48.9253,42366.0
2019-02-25 11:40:00,51.67,51.67,51.6,51.62,21082.0,48.9158,48.9158,48.8495,48.8685,21082.0
2019-02-25 11:45:00,51.61,51.66,51.61,51.65,27146.0,48.859,48.9063,48.859,48.8969,27146.0
2019-02-25 11:50:00,51.65,51.68,51.61,51.62,21387.0,48.8969,48.9253,48.859,48.8685,21387.0
2019-02-25 11:55:00,51.62,51.63,51.61,51.61,32419.0,48.8685,48.8779,48.859,48.859,32419.0
2019-02-25 12:00:00,51.61,51.65,51.61,51.62,64792.0,48.859,48.8969,48.859,48.8685,64792.0
2019-02-25 12:05:00,51.62,51.62,51.47,51.48,65195.0,48.8685,48.8685,48.7265,48.7359,65195.0
2019-02-25 12:10:00,51.47,51.52,51.47,51.51,42238.0,48.7265,48.7738,48.7265,48.7643,42238.0
2019-02-25 12:15:00,51.51,51.57,51.51,51.57,56475.0,48.7643,48.8211,48.7643,48.8211,56475.0
2019-02-25 12:20:00,51.56,51.57,51.53,51.55,42561.0,48.8117,48.8211,48.7833,48.8022,42561.0
2019-02-25 12:25:00,51.55,51.55,51.52,51.52,26682.0,48.8022,48.8022,48.7738,48.7738,26682.0
2019-02-25 12:30:00,51.52,51.53,51.48,51.5,43202.0,48.7738,48.7833,48.7359,48.7549,43202.0
2019-02-25 12:35:00,51.49,51.52,51.49,51.52,63475.0,48.7454,48.7738,48.7454,48.7738,63475.0
2019-02-25 12:40:00,51.52,51.56,51.51,51.51,40448.0,48.7738,48.8117,48.7643,48.7643,40448.0
2019-02-25 12:45:00,51.51,51.58,51.51,51.56,56328.0,48.7643,48.8306,48.7643,48.8117,56328.0
2019-02-25 12:50:00,51.56,51.58,51.5,51.51,77225.0,48.8117,48.8306,48.7549,48.7643,77225.0
2019-02-25 12:55:00,51.51,51.51,51.4,51.42,57877.0,48.7643,48.7643,48.6602,48.6791,57877.0
2019-02-25 13:00:00,51.42,51.49,51.41,51.49,50011.0,48.6791,48.7454,48.6697,48.7454,50011.0
2019-02-25 13:05:00,51.49,51.52,51.47,51.5,34676.0,48.7454,48.7738,48.7265,48.7549,34676.0
2019-02-25 13:10:00,51.49,51.53,51.49,51.51,38446.0,48.7454,48.7833,48.7454,48.7643,38446.0
2019-02-25 13:15:00,51.52,51.55,51.51,51.52,30839.0,48.7738,48.8022,48.7643,48.7738,30839.0
2019-02-25 13:20:00,51.52,51.55,51.51,51.51,19576.0,48.7738,48.8022,48.7643,48.7643,19576.0
2019-02-25 13:25:00,51.52,51.52,51.5,51.51,74980.0,48.7738,48.7738,48.7549,48.7643,74980.0
2019-02-25 13:30:00,51.5,51.51,51.44,51.44,109861.0,48.7549,48.7643,48.6981,48.6981,109861.0
2019-02-25 13:35:00,51.44,51.45,51.43,51.43,36324.0,48.6981,48.7075,48.6886,48.6886,36324.0
2019-02-25 13:40:00,51.43,51.52,51.43,51.51,46922.0,48.6886,48.7738,48.6886,48.7643,46922.0
2019-02-25 13:45:00,51.52,51.54,51.51,51.53,27351.0,48.7738,48.7927,48.7643,48.7833,27351.0
2019-02-25 13:50:00,51.53,51.54,51.51,51.51,29373.0,48.7833,48.7927,48.7643,48.7643,29373.0
2019-02-25 13:55:00,51.52,51.52,51.47,51.48,30772.0,48.7738,48.7738,48.7265,48.7359,30772.0
2019-02-25 14:00:00,51.48,51.51,51.48,51.5,30781.0,48.7359,48.7643,48.7359,48.7549,30781.0
2019-02-25 14:05:00,51.49,51.51,51.49,51.5,46588.0,48.7454,48.7643,48.7454,48.7549,46588.0
2019-02-25 14:10:00,51.5,51.53,51.5,51.5,29092.0,48.7549,48.7833,48.7549,48.7549,29092.0
2019-02-25 14:15:00,51.5,51.52,51.36,51.37,58097.0,48.7549,48.7738,48.6223,48.6318,58097.0
2019-02-25 14:20:00,51.37,51.37,51.28,51.28,47016.0,48.6318,48.6318,48.5466,48.5466,47016.0
2019-02-25 14:25:00,51.28,51.33,51.28,51.31,40313.0,48.5466,48.5939,48.5466,48.575,40313.0
2019-02-25 14:30:00,51.31,51.35,51.29,51.34,68648.0,48.575,48.6129,48.5561,48.6034,68648.0
2019-02-25 14:35:00,51.34,51.4,51.33,51.37,68818.0,48.6034,48.6602,48.5939,48.6318,68818.0
2019-02-25 14:40:00,51.37,51.38,51.3,51.35,42826.0,48.6318,48.6413,48.5655,48.6129,42826.0
2019-02-25 14:45:00,51.34,51.41,51.34,51.39,70187.0,48.6034,48.6697,48.6034,48.6507,70187.0
2019-02-25 14:50:00,51.38,51.39,51.33,51.34,65806.0,48.6413,48.6507,48.5939,48.6034,65806.0
2019-02-25 14:55:00,51.33,51.37,51.33,51.35,53968.0,48.5939,48.6318,48.5939,48.6129,53968.0
2019-02-25 15:00:00,51.35,51.4,51.34,51.38,56078.0,48.6129,48.6602,48.6034,48.6413,56078.0
2019-02-25 15:05:00,51.39,51.43,51.37,51.41,62371.0,48.6507,48.6886,48.6318,48.6697,62371.0
2019-02-25 15:10:00,51.41,51.47,51.4,51.44,53104.0,48.6697,48.7265,48.6602,48.6981,53104.0
2019-02-25 15:15:00,51.44,51.49,51.43,51.48,76876.0,48.6981,48.7454,48.6886,48.7359,76876.0
2019-02-25 15:20:00,51.49,51.52,51.49,51.49,75777.0,48.7454,48.7738,48.7454,48.7454,75777.0
2019-02-25 15:25:00,51.49,51.5,51.35,51.47,217680.0,48.7454,48.7549,48.6129,48.7265,217680.0
2019-02-25 15:30:00,51.47,51.47,51.36,51.43,151490.0,48.7265,48.7265,48.6223,48.6886,151490.0
2019-02-25 15:35:00,51.43,51.5,51.43,51.5,97206.0,48.6886,48.7549,48.6886,48.7549,97206.0
2019-02-25 15:40:00,51.5,51.53,51.45,51.48,121299.0,48.7549,48.7833,48.7075,48.7359,121299.0
2019-02-25 15:45:00,51.48,51.51,51.47,51.49,117964.0,48.7359,48.7643,48.7265,48.7454,117964.0
2019-02-25 15:50:00,51.48,51.49,51.37,51.42,136794.0,48.7359,48.7454,48.6318,48.6791,136794.0
2019-02-25 15:55:00,51.43,51.44,51.36,51.4,295103.0,48.6886,48.6981,48.6223,48.6602,295103.0
2019-02-26 09:30:00,51.4,51.75,51.32,51.75,137370.0,48.6602,48.9915,48.5845,48.9915,137370.0
2019-02-26 09:35:00,51.76,51.86,51.66,51.84,122898.0,49.001,49.0957,48.9063,49.0767,122898.0
2019-02-26 09:40:00,51.85,51.96,51.81,51.87,93854.0,49.0862,49.1903,49.0483,49.1051,93854.0
2019-02-26 09:45:00,51.86,51.87,51.73,51.77,58933.0,49.0957,49.1051,48.9726,49.0105,58933.0
2019-02-26 09:50:00,51.77,51.84,51.76,51.8,37894.0,49.0105,49.0767,49.001,49.0389,37894.0
2019-02-26 09:55:00,51.8,51.81,51.77,51.78,38254.0,49.0389,49.0483,49.0105,49.0199,38254.0
2019-02-26 10:00:00,51.78,51.9,51.74,51.78,47240.0,49.0199,49.1335,48.9821,49.0199,47240.0
2019-02-26 10:05:00,51.79,51.9,51.73,51.74,159236.0,49.0294,49.1335,48.9726,48.9821,159236.0
2019-02-26 10:10:00,51.73,51.74,51.69,51.73,33654.0,48.9726,48.9821,48.9347,48.9726,33654.0
2019-02-26 10:15:00,51.73,51.88,51.73,51.87,33401.0,48.9726,49.1146,48.9726,49.1051,33401.0
2019-02-26 10:20:00,51.86,51.87,51.77,51.77,103851.0,49.0957,49.1051,49.0105,49.0105,103851.0
2019-02-26 10:25:00,51.78,51.78,51.66,51.66,117423.0,49.0199,49.0199,48.9063,48.9063,117423.0
2019-02-26 10:30:00,51.67,51.75,51.65,51.73,34211.0,48.9158,48.9915,48.8969,48.9726,34211.0
2019-02-26 10:35:00,51.74,51.78,51.72,51.75,40302.0,48.9821,49.0199,48.9631,48.9915,40302.0
2019-02-26 10:40:00,51.75,51.77,51.73,51.73,53431.0,48.9915,49.0105,48.9726,48.9726,53431.0
2019-02-26 10:45:00,51.73,51.75,51.73,51.73,78790.0,48.9726,48.9915,48.9726,48.9726,78790.0
2019-02-26 10:50:00,51.73,51.74,51.53,51.57,81686.0,48.9726,48.9821,48.7833,48.8211,81686.0
2019-02-26 10:55:00,51.58,51.63,51.57,51.61,82741.0,48.8306,48.8779,48.8211,48.859,82741.0
2019-02-26 11:00:00,51.61,51.72,51.61,51.7,53140.0,48.859,48.9631,48.859,48.9442,53140.0
2019-02-26 11:05:00,51.7,51.72,51.69,51.7,22021.0,48.9442,48.9631,48.9347,48.9442,22021.0
2019-02-26 11:10:00,51.69,51.77,51.68,51.76,43490.0,48.9347,49.0105,48.9253,49.001,43490.0
2019-02-26 11:15:00,51.77,51.8,51.68,51.68,16494.0,49.0105,49.0389,48.9253,48.9253,16494.0
2019-02-26 11:20:00,51.68,51.77,51.67,51.72,162068.0,48.9253,49.0105,48.9158,48.9631,162068.0
2019-02-26 11:25:00,51.71,51.84,51.7,51.79,154551.0,48.9537,49.0767,48.9442,49.0294,154551.0
2019-02-26 11:30:00,51.79,51.85,51.78,51.82,47328.0,49.0294,49.0862,49.0199,49.0578,47328.0
2019-02-26 11:35:00,51.82,51.88,51.8,51.87,43453.0,49.0578,49.1146,49.0389,49.1051,43453.0
2019-02-26 11:40:00,51.87,51.89,51.84,51.86,56961.0,49.1051,49.1241,49.0767,49.0957,56961.0
2019-02-26 11:45:00,51.86,51.89,51.83,51.85,81148.0,49.0957,49.1241,49.0673,49.0862,81148.0
2019-02-26 11:50:00,51.85,51.87,51.72,51.75,75711.0,49.0862,49.1051,48.9631,48.9915,75711.0
2019-02-26 11:55:00,51.75,51.77,51.73,51.76,49233.0,48.9915,49.0105,48.9726,49.001,49233.0
2019-02-26 12:00:00,51.77,51.8,51.75,51.76,66980.0,49.0105,49.0389,48.9915,49.001,66980.0
2019-02-26 12:05:00,51.75,51.78,51.75,51.77,29065.0,48.9915,49.0199,48.9915,49.0105,29065.0
2019-02-26 12:10:00,51.76,51.79,51.75,51.76,33862.0,49.001,49.0294,48.9915,49.001,33862.0
2019-02-26 12:15:00,51.76,51.81,51.75,51.79,157998.0,49.001,49.0483,48.9915,49.0294,157998.0
2019-02-26 12:20:00,51.79,51.81,51.76,51.78,17111.0,49.0294,49.0483,49.001,49.0199,17111.0
2019-02-26 12:25:00,51.78,51.79,51.77,51.77,47014.0,49.0199,49.0294,49.0105,49.0105,47014.0
2019-02-26 12:30:00,51.78,51.79,51.77,51.77,20077.0,49.0199,49.0294,49.0105,49.0105,20077.0
2019-02-26 12:35:00,51.77,51.78,51.75,51.76,196166.0,49.0105,49.0199,48.9915,49.001,196166.0
2019-02-26 12:40:00,51.76,51.77,51.67,51.67,137485.0,49.001,49.0105,48.9158,48.9158,137485.0
2019-02-26 12:45:00,51.66,51.69,51.65,51.68,43965.0,48.9063,48.9347,48.8969,48.9253,43965.0
2019-02-26 12:50:00,51.69,51.69,51.61,51.62,36677.0,48.9347,48.9347,48.859,48.8685,36677.0
2019-02-26 12:55:00,51.62,51.65,51.59,51.64,19597.0,48.8685,48.8969,48.8401,48.8874,19597.0
2019-02-26 13:00:00,51.64,51.7,51.62,51.66,37412.0,48.8874,48.9442,48.8685,48.9063,37412.0
2019-02-26 13:05:00,51.67,51.67,51.64,51.66,23487.0,48.9158,48.9158,48.8874,48.9063,23487.0
2019-02-26 13:10:00,51.66,51.67,51.64,51.64,19975.0,48.9063,48.9158,48.8874,48.8874,19975.0
2019-02-26 13:15:00,51.65,51.72,51.64,51.7,33396.0,48.8969,48.9631,48.8874,48.9442,33396.0
2019-02-26 13:20:00,51.7,51.73,51.69,51.71,38478.0,48.9442,48.9726,48.9347,48.9537,38478.0
2019-02-26 13:25:00,51.71,51.72,51.66,51.66,59808.0,48.9537,48.9631,48.9063,48.9063,59808.0
2019-02-26 13:30:00,51.66,51.7,51.65,51.7,29857.0,48.9063,48.9442,48.8969,48.9442,29857.0
2019-02-26 13:35:00,51.7,51.7,51.67,51.69,16154.0,48.9442,48.9442,48.9158,48.9347,16154.0
2019-02-26 13:40:00,51.69,51.7,51.66,51.7,32353.0,48.9347,48.9442,48.9063,48.9442,32353.0
2019-02-26 13:45:00,51.69,51.72,51.68,51.69,24707.0,48.9347,48.9631,48.9253,48.9347,24707.0
2019-02-26 13:50:00,51.69,51.7,51.62,51.64,30803.0,48.9347,48.9442,48.8685,48.8874,30803.0
2019-02-26 13:55:00,51.64,51.67,51.63,51.67,16772.0,48.8874,48.9158,48.8779,48.9158,16772.0
2019-02-26 14:00:00,51.67,51.68,51.66,51.66,20339.0,48.9158,48.9253,48.9063,48.9063,20339.0
2019-02-26 14:05:00,51.66,51.67,51.66,51.66,22502.0,48.9063,48.9158,48.9063,48.9063,22502.0
2019-02-26 14:10:00,51.66,51.68,51.66,51.67,24781.0,48.9063,48.9253,48.9063,48.9158,24781.0
2019-02-26 14:15:00,51.67,51.7,51.67,51.68,46881.0,48.9158,48.9442,48.9158,48.9253,46881.0
2019-02-26 14:20:00,51.68,51.68,51.66,51.66,43666.0,48.9253,48.9253,48.9063,48.9063,43666.0
2019-02-26 14:25:00,51.66,51.67,51.66,51.66,13504.0,48.9063,48.9158,48.9063,48.9063,13504.0
2019-02-26 14:30:00,51.67,51.7,51.66,51.68,41390.0,48.9158,48.9442,48.9063,48.9253,41390.0
2019-02-26 14:35:00,51.68,51.76,51.68,51.76,68507.0,48.9253,49.001,48.9253,49.001,68507.0
2019-02-26 14:40:00,51.77,51.78,51.64,51.64,29068.0,49.0105,49.0199,48.8874,48.8874,29068.0
2019-02-26 14:45:00,51.64,51.65,51.6,51.61,38163.0,48.8874,48.8969,48.8495,48.859,38163.0
2019-02-26 14:50:00,51.62,51.67,51.6,51.66,54323.0,48.8685,48.9158,48.8495,48.9063,54323.0
2019-02-26 14:55:00,51.66,51.68,51.64,51.65,47261.0,48.9063,48.9253,48.8874,48.8969,47261.0
2019-02-26 15:00:00,51.66,51.76,51.65,51.75,52587.0,48.9063,49.001,48.8969,48.9915,52587.0
2019-02-26 15:05:00,51.75,51.75,51.7,51.7,50783.0,48.9915,48.9915,48.9442,48.9442,50783.0
2019-02-26 15:10:00,51.7,51.7,51.67,51.67,44503.0,48.9442,48.9442,48.9158,48.9158,44503.0
2019-02-26 15:15:00,51.67,51.7,51.64,51.68,154536.0,48.9158,48.9442,48.8874,48.9253,154536.0
2019-02-26 15:20:00,51.68,51.69,51.66,51.66,115595.0,48.9253,48.9347,48.9063,48.9063,115595.0
2019-02-26 15:25:00,51.66,51.68,51.48,51.48,143378.0,48.9063,48.9253,48.7359,48.7359,143378.0
2019-02-26 15:30:00,51.48,51.61,51.48,51.58,134693.0,48.7359,48.859,48.7359,48.8306,134693.0
2019-02-26 15:35:00,51.58,51.58,51.54,51.57,101877.0,48.8306,48.8306,48.7927,48.8211,101877.0
2019-02-26 15:40:00,51.57,51.58,51.48,51.49,220642.0,48.8211,48.8306,48.7359,48.7454,220642.0
2019-02-26 15:45:00,51.48,51.49,51.38,51.38,180145.0,48.7359,48.7454,48.6413,48.6413,180145.0
2019-02-26 15:50:00,51.38,51.39,51.22,51.22,220727.0,48.6413,48.6507,48.4898,48.4898,220727.0
2019-02-26 15:55:00,51.23,51.26,51.08,51.13,614926.0,48.4993,48.5277,48.3573,48.4046,614926.0
2019-02-27 09:30:00,51.01,51.01,50.55,50.75,262459.0,48.291,48.291,47.8555,48.0448,262459.0
2019-02-27 09:35:00,50.76,50.97,50.68,50.96,85875.0,48.0543,48.2531,47.9786,48.2436,85875.0
2019-02-27 09:40:00,50.97,51.03,50.84,50.86,146974.0,48.2531,48.3099,48.13,48.149,146974.0
2019-02-27 09:45:00,50.87,50.89,50.42,50.44,136660.0,48.1584,48.1774,47.7324,47.7514,136660.0
2019-02-27 09:50:00,50.43,50.45,50.05,50.27,291712.0,47.7419,47.7608,47.3822,47.5904,291712.0
2019-02-27 09:55:00,50.28,50.32,50.11,50.19,276842.0,47.5999,47.6378,47.439,47.5147,276842.0
2019-02-27 10:00:00,50.19,50.23,50.05,50.17,153430.0,47.5147,47.5526,47.3822,47.4958,153430.0
2019-02-27 10:05:00,50.17,50.37,50.16,50.36,101160.0,47.4958,47.6851,47.4863,47.6756,101160.0
2019-02-27 10:10:00,50.35,50.35,50.05,50.15,137817.0,47.6662,47.6662,47.3822,47.4768,137817.0
2019-02-27 10:15:00,50.15,50.18,50.03,50.16,186517.0,47.4768,47.5052,47.3632,47.4863,186517.0
2019-02-27 10:20:00,50.16,50.23,50.13,50.23,453963.0,47.4863,47.5526,47.4579,47.5526,453963.0
2019-02-27 10:25:00,50.23,50.25,50.16,50.21,75365.0,47.5526,47.5715,47.4863,47.5336,75365.0
2019-02-27 10:30:00,50.22,50.23,50.13,50.22,51198.0,47.5431,47.5526,47.4579,47.5431,51198.0
2019-02-27 10:35:00,50.22,50.26,50.15,50.24,70452.0,47.5431,47.581,47.4768,47.562,70452.0
2019-02-27 10:40:00,50.25,50.3,50.22,50.26,67478.0,47.5715,47.6188,47.5431,47.581,67478.0
2019-02-27 10:45:00,50.27,50.32,50.12,50.16,161688.0,47.5904,47.6378,47.4484,47.4863,161688.0
2019-02-27 10:50:00,50.16,50.21,49.95,49.99,243391.0,47.4863,47.5336,47.2875,47.3254,243391.0
2019-02-27 10:55:00,49.99,50.06,49.97,50.04,104266.0,47.3254,47.3916,47.3064,47.3727,104266.0
2019-02-27 11:00:00,50.04,50.24,50.04,50.23,84208.0,47.3727,47.562,47.3727,47.5526,84208.0
2019-02-27 11:05:00,50.24,50.25,50.09,50.2,67792.0,47.562,47.5715,47.42,47.5242,67792.0
2019-02-27 11:10:00,50.21,50.35,50.2,50.3,59431.0,47.5336,47.6662,47.5242,47.6188,59431.0
2019-02-27 11:15:00,50.3,50.32,50.22,50.24,75826.0,47.6188,47.6378,47.5431,47.562,75826.0
2019-02-27 11:20:00,50.24,50.24,50.15,50.2,80448.0,47.562,47.562,47.4768,47.5242,80448.0
2019-02-27 11:25:00,50.2,50.24,50.16,50.23,39824.0,47.5242,47.562,47.4863,47.5526,39824.0
2019-02-27 11:30:00,50.23,50.23,50.18,50.2,130775.0,47.5526,47.5526,47.5052,47.5242,130775.0
2019-02-27 11:35:00,50.19,50.27,50.16,50.25,132265.0,47.5147,47.5904,47.4863,47.5715,132265.0
2019-02-27 11:40:00,50.25,50.33,50.23,50.32,51863.0,47.5715,47.6472,47.5526,47.6378,51863.0
2019-02-27 11:45:00,50.3,50.32,50.29,50.32,39461.0,47.6188,47.6378,47.6094,47.6378,39461.0
2019-02-27 11:50:00,50.32,50.36,50.31,50.32,61257.0,47.6378,47.6756,47.6283,47.6378,61257.0
2019-02-27 11:55:00,50.33,50.33,50.28,50.3,72455.0,47.6472,47.6472,47.5999,47.6188,72455.0
2019-02-27 12:00:00,50.29,50.34,50.28,50.34,44407.0,47.6094,47.6567,47.5999,47.6567,44407.0
2019-02-27 12:05:00,50.34,50.35,50.25,50.26,41085.0,47.6567,47.6662,47.5715,47.581,41085.0
2019-02-27 12:10:00,50.26,50.27,50.18,50.23,51003.0,47.581,47.5904,47.5052,47.5526,51003.0
2019-02-27 12:15:00,50.23,50.26,50.2,50.21,27565.0,47.5526,47.581,47.5242,47.5336,27565.0
2019-02-27 12:20:00,50.22,50.22,50.12,50.13,80105.0,47.5431,47.5431,47.4484,47.4579,80105.0
2019-02-27 12:25:00,50.12,50.16,50.11,50.16,29683.0,47.4484,47.4863,47.439,47.4863,29683.0
2019-02-27 12:30:00,50.16,50.17,50.1,50.12,20657.0,47.4863,47.4958,47.4295,47.4484,20657.0
2019-02-27 12:35:00,50.12,50.17,50.11,50.14,47081.0,47.4484,47.4958,47.439,47.4674,47081.0
2019-02-27 12:40:00,50.14,50.18,50.13,50.16,24752.0,47.4674,47.5052,47.4579,47.4863,24752.0
2019-02-27 12:45:00,50.15,50.17,50.13,50.15,33001.0,47.4768,47.4958,47.4579,47.4768,33001.0
2019-02-27 12:50:00,50.15,50.18,50.14,50.17,31836.0,47.4768,47.5052,47.4674,47.4958,31836.0
2019-02-27 12:55:00,50.16,50.23,50.15,50.22,55107.0,47.4863,47.5526,47.4768,47.5431,55107.0
2019-02-27 13:00:00,50.23,50.25,50.22,50.24,23261.0,47.5526,47.5715,47.5431,47.562,23261.0
2019-02-27 13:05:00,50.24,50.28,50.23,50.26,31466.0,47.562,47.5999,47.5526,47.581,31466.0
2019-02-27 13:10:00,50.26,50.3,50.26,50.3,34538.0,47.581,47.6188,47.581,47.6188,34538.0
2019-02-27 13:15:00,50.3,50.34,50.28,50.31,29193.0,47.6188,47.6567,47.5999,47.6283,29193.0
2019-02-27 13:20:00,50.31,50.36,50.31,50.36,48729.0,47.6283,47.6756,47.6283,47.6756,48729.0
2019-02-27 13:25:00,50.35,50.37,50.3,50.3,36506.0,47.6662,47.6851,47.6188,47.6188,36506.0
2019-02-27 13:30:00,50.31,50.43,50.3,50.42,98864.0,47.6283,47.7419,47.6188,47.7324,98864.0
2019-02-27 13:35:00,50.42,50.43,50.37,50.37,48753.0,47.7324,47.7419,47.6851,47.6851,48753.0
2019-02-27 13:40:00,50.37,50.38,50.3,50.3,26994.0,47.6851,47.6946,47.6188,47.6188,26994.0
2019-02-27 13:45:00,50.3,50.31,50.3,50.3,15780.0,47.6188,47.6283,47.6188,47.6188,15780.0
2019-02-27 13:50:00,50.3,50.33,50.26,50.26,23294.0,47.6188,47.6472,47.581,47.581,23294.0
2019-02-27 13:55:00,50.26,50.31,50.25,50.28,53278.0,47.581,47.6283,47.5715,47.5999,53278.0
2019-02-27 14:00:00,50.28,50.3,50.27,50.3,39093.0,47.5999,47.6188,47.5904,47.6188,39093.0
2019-02-27 14:05:00,50.3,50.35,50.3,50.3,20337.0,47.6188,47.6662,47.6188,47.6188,20337.0
2019-02-27 14:10:00,50.3,50.35,50.3,50.34,58121.0,47.6188,47.6662,47.6188,47.6567,58121.0
2019-02-27 14:15:00,50.35,50.39,50.35,50.35,101801.0,47.6662,47.704,47.6662,47.6662,101801.0
2019-02-27 14:20:00,50.36,50.36,50.27,50.29,127125.0,47.6756,47.6756,47.5904,47.6094,127125.0
2019-02-27 14:25:00,50.29,50.35,50.26,50.34,140072.0,47.6094,47.6662,47.581,47.6567,140072.0
2019-02-27 14:30:00,50.34,50.49,50.34,50.49,132384.0,47.6567,47.7987,47.6567,47.7987,132384.0
2019-02-27 14:35:00,50.49,50.5,50.45,50.46,46204.0,47.7987,47.8082,47.7608,47.7703,46204.0
2019-02-27 14:40:00,50.45,50.49,50.44,50.46,38788.0,47.7608,47.7987,47.7514,47.7703,38788.0
2019-02-27 14:45:00,50.46,50.46,50.43,50.45,26330.0,47.7703,47.7703,47.7419,47.7608,26330.0
2019-02-27 14:50:00,50.44,50.45,50.41,50.42,56893.0,47.7514,47.7608,47.723,47.7324,56893.0
2019-02-27 14:55:00,50.43,50.47,50.42,50.45,34677.0,47.7419,47.7798,47.7324,47.7608,34677.0
2019-02-27 15:00:00,50.44,50.46,50.36,50.36,183943.0,47.7514,47.7703,47.6756,47.6756,183943.0
2019-02-27 15:05:00,50.36,50.43,50.36,50.42,60275.0,47.6756,47.7419,47.6756,47.7324,60275.0
2019-02-27 15:10:00,50.42,50.48,50.42,50.48,45433.0,47.7324,47.7892,47.7324,47.7892,45433.0
2019-02-27 15:15:00,50.47,50.5,50.45,50.45,42651.0,47.7798,47.8082,47.7608,47.7608,42651.0
2019-02-27 15:20:00,50.45,50.46,50.39,50.4,54542.0,47.7608,47.7703,47.704,47.7135,54542.0
2019-02-27 15:25:00,50.39,50.4,50.31,50.32,35894.0,47.704,47.7135,47.6283,47.6378,35894.0
2019-02-27 15:30:00,50.32,50.34,50.3,50.31,87651.0,47.6378,47.6567,47.6188,47.6283,87651.0
2019-02-27 15:35:00,50.32,50.44,50.31,50.4,156730.0,47.6378,47.7514,47.6283,47.7135,156730.0
2019-02-27 15:40:00,50.4,50.49,50.39,50.48,356524.0,47.7135,47.7987,47.704,47.7892,356524.0
2019-02-27 15:45:00,50.49,50.5,50.46,50.48,312675.0,47.7987,47.8082,47.7703,47.7892,312675.0
2019-02-27 15:50:00,50.47,50.48,50.34,50.34,274104.0,47.7798,47.7892,47.6567,47.6567,274104.0
2019-02-27 15:55:00,50.35,50.42,50.31,50.41,598890.0,47.6662,47.7324,47.6283,47.723,598890.0
2019-02-28 09:30:00,50.16,50.17,49.88,50.02,171088.0,47.8215,47.831,47.5546,47.688,171088.0
2019-02-28 09:35:00,50.03,50.14,49.98,50.0,112600.0,47.6976,47.8024,47.6499,47.669,112600.0
2019-02-28 09:40:00,49.99,50.06,49.98,49.98,98192.0,47.6594,47.7262,47.6499,47.6499,98192.0
2019-02-28 09:45:00,49.99,50.05,49.83,49.85,121377.0,47.6594,47.7166,47.5069,47.526,121377.0
2019-02-28 09:50:00,49.84,49.92,49.78,49.89,64161.0,47.5164,47.5927,47.4592,47.5641,64161.0
2019-02-28 09:55:00,49.89,49.93,49.8,49.91,96094.0,47.5641,47.6022,47.4783,47.5832,96094.0
2019-02-28 10:00:00,49.9,49.91,49.81,49.82,97342.0,47.5736,47.5832,47.4878,47.4974,97342.0
2019-02-28 10:05:00,49.82,49.85,49.8,49.8,83930.0,47.4974,47.526,47.4783,47.4783,83930.0
2019-02-28 10:10:00,49.8,49.84,49.72,49.81,176497.0,47.4783,47.5164,47.402,47.4878,176497.0
2019-02-28 10:15:00,49.82,49.83,49.74,49.82,51025.0,47.4974,47.5069,47.4211,47.4974,51025.0
2019-02-28 10:20:00,49.81,49.82,49.72,49.73,73652.0,47.4878,47.4974,47.402,47.4116,73652.0
2019-02-28 10:25:00,49.72,49.72,49.59,49.61,82398.0,47.402,47.402,47.2781,47.2972,82398.0
2019-02-28 10:30:00,49.61,49.67,49.6,49.62,62496.0,47.2972,47.3544,47.2876,47.3067,62496.0
2019-02-28 10:35:00,49.63,49.66,49.62,49.66,64783.0,47.3162,47.3448,47.3067,47.3448,64783.0
2019-02-28 10:40:00,49.66,49.79,49.64,49.76,92042.0,47.3448,47.4688,47.3258,47.4402,92042.0
2019-02-28 10:45:00,49.76,49.78,49.7,49.76,156211.0,47.4402,47.4592,47.383,47.4402,156211.0
2019-02-28 10:50:00,49.74,49.79,49.66,49.79,106990.0,47.4211,47.4688,47.3448,47.4688,106990.0
2019-02-28 10:55:00,49.8,50.09,49.79,50.08,175014.0,47.4783,47.7548,47.4688,47.7452,175014.0
2019-02-28 11:00:00,50.07,50.13,49.94,50.07,256716.0,47.7357,47.7929,47.6118,47.7357,256716.0
2019-02-28 11:05:00,50.07,50.08,49.83,49.84,80487.0,47.7357,47.7452,47.5069,47.5164,80487.0
2019-02-28 11:10:00,49.84,49.88,49.8,49.86,101620.0,47.5164,47.5546,47.4783,47.5355,101620.0
2019-02-28 11:15:00,49.86,50.0,49.8,49.96,248240.0,47.5355,47.669,47.4783,47.6308,248240.0
2019-02-28 11:20:00,49.96,50.1,49.96,50.02,62200.0,47.6308,47.7643,47.6308,47.688,62200.0
2019-02-28 11:25:00,50.02,50.08,49.93,49.95,55417.0,47.688,47.7452,47.6022,47.6213,55417.0
2019-02-28 11:30:00,49.94,50.02,49.91,50.01,59388.0,47.6118,47.688,47.5832,47.6785,59388.0
2019-02-28 11:35:00,50.02,50.04,49.99,50.03,44268.0,47.688,47.7071,47.6594,47.6976,44268.0
2019-02-28 11:40:00,50.03,50.03,49.93,49.97,105858.0,47.6976,47.6976,47.6022,47.6404,105858.0
2019-02-28 11:45:00,49.97,50.0,49.8,49.8,112457.0,47.6404,47.669,47.4783,47.4783,112457.0
2019-02-28 11:50:00,49.81,49.87,49.8,49.8,42327.0,47.4878,47.545,47.4783,47.4783,42327.0
2019-02-28 11:55:00,49.81,49.84,49.78,49.81,53550.0,47.4878,47.5164,47.4592,47.4878,53550.0
2019-02-28 12:00:00,49.82,49.85,49.8,49.8,45070.0,47.4974,47.526,47.4783,47.4783,45070.0
2019-02-28 12:05:00,49.8,49.85,49.79,49.8,45256.0,47.4783,47.526,47.4688,47.4783,45256.0
2019-02-28 12:10:00,49.8,49.87,49.8,49.86,27230.0,47.4783,47.545,47.4783,47.5355,27230.0
2019-02-28 12:15:00,49.85,49.85,49.79,49.8,41626.0,47.526,47.526,47.4688,47.4783,41626.0
2019-02-28 12:20:00,49.8,49.84,49.8,49.83,35950.0,47.4783,47.5164,47.4783,47.5069,35950.0
2019-02-28 12:25:00,49.83,49.84,49.79,49.84,51747.0,47.5069,47.5164,47.4688,47.5164,51747.0
2019-02-28 12:30:00,49.83,49.84,49.78,49.78,69873.0,47.5069,47.5164,47.4592,47.4592,69873.0
2019-02-28 12:35:00,49.77,49.77,49.73,49.74,81338.0,47.4497,47.4497,47.4116,47.4211,81338.0
2019-02-28 12:40:00,49.73,49.79,49.7,49.74,86040.0,47.4116,47.4688,47.383,47.4211,86040.0
2019-02-28 12:45:00,49.75,49.76,49.73,49.73,43326.0,47.4306,47.4402,47.4116,47.4116,43326.0
2019-02-28 12:50:00,49.73,49.76,49.72,49.74,44665.0,47.4116,47.4402,47.402,47.4211,44665.0
2019-02-28 12:55:00,49.74,49.81,49.74,49.81,61734.0,47.4211,47.4878,47.4211,47.4878,61734.0
2019-02-28 13:00:00,49.82,49.88,49.8,49.88,119597.0,47.4974,47.5546,47.4783,47.5546,119597.0
2019-02-28 13:05:00,49.88,49.93,49.87,49.91,53263.0,47.5546,47.6022,47.545,47.5832,53263.0
2019-02-28 13:10:00,49.9,49.9,49.79,49.8,33036.0,47.5736,47.5736,47.4688,47.4783,33036.0
2019-02-28 13:15:00,49.8,49.92,49.8,49.91,27253.0,47.4783,47.5927,47.4783,47.5832,27253.0
2019-02-28 13:20:00,49.91,49.93,49.84,49.84,34580.0,47.5832,47.6022,47.5164,47.5164,34580.0
2019-02-28 13:25:00,49.84,49.86,49.82,49.84,30563.0,47.5164,47.5355,47.4974,47.5164,30563.0
2019-02-28 13:30:00,49.85,49.87,49.82,49.82,46656.0,47.526,47.545,47.4974,47.4974,46656.0
2019-02-28 13:35:00,49.82,49.87,49.82,49.84,31318.0,47.4974,47.545,47.4974,47.5164,31318.0
2019-02-28 13:40:00,49.84,49.86,49.81,49.81,22882.0,47.5164,47.5355,47.4878,47.4878,22882.0
2019-02-28 13:45:00,49.82,49.83,49.8,49.83,46067.0,47.4974,47.5069,47.4783,47.5069,46067.0
2019-02-28 13:50:00,49.82,49.85,49.8,49.84,22795.0,47.4974,47.526,47.4783,47.5164,22795.0
2019-02-28 13:55:00,49.84,49.88,49.82,49.83,64922.0,47.5164,47.5546,47.4974,47.5069,64922.0
2019-02-28 14:00:00,49.82,49.82,49.75,49.76,42155.0,47.4974,47.4974,47.4306,47.4402,42155.0
2019-02-28 14:05:00,49.76,49.76,49.72,49.72,25138.0,47.4402,47.4402,47.402,47.402,25138.0
2019-02-28 14:10:00,49.72,49.74,49.68,49.72,37482.0,47.402,47.4211,47.3639,47.402,37482.0
2019-02-28 14:15:00,49.73,49.74,49.7,49.72,25459.0,47.4116,47.4211,47.383,47.402,25459.0
2019-02-28 14:20:00,49.72,49.74,49.7,49.73,39332.0,47.402,47.4211,47.383,47.4116,39332.0
2019-02-28 14:25:00,49.74,49.75,49.71,49.74,73975.0,47.4211,47.4306,47.3925,47.4211,73975.0
2019-02-28 14:30:00,49.75,49.75,49.69,49.69,57269.0,47.4306,47.4306,47.3734,47.3734,57269.0
2019-02-28 14:35:00,49.7,49.71,49.67,49.68,71142.0,47.383,47.3925,47.3544,47.3639,71142.0
2019-02-28 14:40:00,49.68,49.7,49.66,49.69,44839.0,47.3639,47.383,47.3448,47.3734,44839.0
2019-02-28 14:45:00,49.7,49.73,49.69,49.71,52992.0,47.383,47.4116,47.3734,47.3925,52992.0
2019-02-28 14:50:00,49.71,49.71,49.67,49.69,55243.0,47.3925,47.3925,47.3544,47.3734,55243.0
2019-02-28 14:55:00,49.69,49.72,49.67,49.69,75998.0,47.3734,47.402,47.3544,47.3734,75998.0
2019-02-28 15:00:00,49.69,49.74,49.68,49.72,66094.0,47.3734,47.4211,47.3639,47.402,66094.0
2019-02-28 15:05:00,49.72,49.72,49.68,49.7,55627.0,47.402,47.402,47.3639,47.383,55627.0
2019-02-28 15:10:00,49.7,49.72,49.69,49.7,68819.0,47.383,47.402,47.3734,47.383,68819.0
2019-02-28 15:15:00,49.69,49.73,49.69,49.72,86948.0,47.3734,47.4116,47.3734,47.402,86948.0
2019-02-28 15:20:00,49.72,49.72,49.65,49.7,109395.0,47.402,47.402,47.3353,47.383,109395.0
2019-02-28 15:25:00,49.71,49.72,49.68,49.69,84729.0,47.3925,47.402,47.3639,47.3734,84729.0
2019-02-28 15:30:00,49.69,49.73,49.68,49.71,161279.0,47.3734,47.4116,47.3639,47.3925,161279.0
2019-02-28 15:35:00,49.71,49.77,49.71,49.74,234232.0,47.3925,47.4497,47.3925,47.4211,234232.0
2019-02-28 15:40:00,49.75,49.75,49.62,49.63,149586.0,47.4306,47.4306,47.3067,47.3162,149586.0
2019-02-28 15:45:00,49.63,49.71,49.61,49.69,224398.0,47.3162,47.3925,47.2972,47.3734,224398.0
2019-02-28 15:50:00,49.7,49.71,49.63,49.64,193348.0,47.383,47.3925,47.3162,47.3258,193348.0
2019-02-28 15:55:00,49.63,49.66,49.54,49.58,720074.0,47.3162,47.3448,47.2304,47.2686,720074.0
2019-03-01 09:30:00,49.37,49.73,49.22,49.29,247463.0,47.0683,47.4116,46.9253,46.9921,247463.0
2019-03-01 09:35:00,49.28,49.55,49.28,49.45,178064.0,46.9825,47.2399,46.9825,47.1446,178064.0
2019-03-01 09:40:00,49.47,49.49,49.36,49.41,115666.0,47.1637,47.1827,47.0588,47.1065,115666.0
2019-03-01 09:45:00,49.4,49.43,49.2,49.23,135334.0,47.0969,47.1255,46.9063,46.9349,135334.0
2019-03-01 09:50:00,49.23,49.28,49.01,49.01,238650.0,46.9349,46.9825,46.7251,46.7251,238650.0
2019-03-01 09:55:00,49.01,49.06,48.87,49.05,222278.0,46.7251,46.7728,46.5917,46.7633,222278.0
2019-03-01 10:00:00,49.05,49.05,48.72,48.74,264792.0,46.7633,46.7633,46.4486,46.4677,264792.0
2019-03-01 10:05:00,48.75,48.83,48.68,48.81,140376.0,46.4772,46.5535,46.4105,46.5344,140376.0
2019-03-01 10:10:00,48.8,48.81,48.51,48.53,262595.0,46.5249,46.5344,46.2484,46.2675,262595.0
2019-03-01 10:15:00,48.53,48.57,48.49,48.56,239742.0,46.2675,46.3056,46.2294,46.2961,239742.0
2019-03-01 10:20:00,48.56,48.56,48.42,48.42,189383.0,46.2961,46.2961,46.1626,46.1626,189383.0
2019-03-01 10:25:00,48.43,48.57,48.42,48.57,191448.0,46.1722,46.3056,46.1626,46.3056,191448.0
2019-03-01 10:30:00,48.57,48.62,48.46,48.6,222827.0,46.3056,46.3533,46.2008,46.3342,222827.0
2019-03-01 10:35:00,48.59,48.59,48.45,48.46,84031.0,46.3247,46.3247,46.1912,46.2008,84031.0
2019-03-01 10:40:00,48.45,48.56,48.43,48.55,140321.0,46.1912,46.2961,46.1722,46.2866,140321.0
2019-03-01 10:45:00,48.55,48.58,48.49,48.51,87923.0,46.2866,46.3152,46.2294,46.2484,87923.0
2019-03-01 10:50:00,48.51,48.55,48.47,48.54,116976.0,46.2484,46.2866,46.2103,46.277,116976.0
2019-03-01 10:55:00,48.54,48.55,48.49,48.5,70899.0,46.277,46.2866,46.2294,46.2389,70899.0
2019-03-01 11:00:00,48.5,48.62,48.49,48.59,69042.0,46.2389,46.3533,46.2294,46.3247,69042.0
2019-03-01 11:05:00,48.59,48.61,48.46,48.5,108457.0,46.3247,46.3438,46.2008,46.2389,108457.0
2019-03-01 11:10:00,48.5,48.51,48.46,48.49,56626.0,46.2389,46.2484,46.2008,46.2294,56626.0
2019-03-01 11:15:00,48.5,48.5,48.37,48.37,134442.0,46.2389,46.2389,46.115,46.115,134442.0
2019-03-01 11:20:00,48.37,48.39,48.36,48.38,96293.0,46.115,46.134,46.1054,46.1245,96293.0
2019-03-01 11:25:00,48.38,48.43,48.36,48.4,101259.0,46.1245,46.1722,46.1054,46.1436,101259.0
2019-03-01 11:30:00,48.39,48.44,48.37,48.39,66492.0,46.134,46.1817,46.115,46.134,66492.0
2019-03-01 11:35:00,48.39,48.44,48.35,48.4,235741.0,46.134,46.1817,46.0959,46.1436,235741.0
2019-03-01 11:40:00,48.4,48.41,48.32,48.34,92420.0,46.1436,46.1531,46.0673,46.0864,92420.0
2019-03-01 11:45:00,48.35,48.37,48.31,48.34,178849.0,46.0959,46.115,46.0578,46.0864,178849.0
2019-03-01 11:50:00,48.33,48.34,48.21,48.27,252992.0,46.0768,46.0864,45.9624,46.0196,252992.0
2019-03-01 11:55:00,48.26,48.32,48.25,48.32,129885.0,46.0101,46.0673,46.0006,46.0673,129885.0
2019-03-01 12:00:00,48.32,48.41,48.3,48.41,80524.0,46.0673,46.1531,46.0482,46.1531,80524.0
2019-03-01 12:05:00,48.41,48.43,48.35,48.36,98497.0,46.1531,46.1722,46.0959,46.1054,98497.0
2019-03-01 12:10:00,48.35,48.49,48.35,48.48,77597.0,46.0959,46.2294,46.0959,46.2198,77597.0
2019-03-01 12:15:00,48.48,48.49,48.45,48.45,69934.0,46.2198,46.2294,46.1912,46.1912,69934.0
2019-03-01 12:20:00,48.46,48.46,48.41,48.44,170770.0,46.2008,46.2008,46.1531,46.1817,170770.0
2019-03-01 12:25:00,48.44,48.48,48.44,48.45,76754.0,46.1817,46.2198,46.1817,46.1912,76754.0
2019-03-01 12:30:00,48.45,48.51,48.45,48.48,106608.0,46.1912,46.2484,46.1912,46.2198,106608.0
2019-03-01 12:35:00,48.48,48.48,48.43,48.43,77338.0,46.2198,46.2198,46.1722,46.1722,77338.0
2019-03-01 12:40:00,48.44,48.49,48.41,48.48,89933.0,46.1817,46.2294,46.1531,46.2198,89933.0
2019-03-01 12:45:00,48.48,48.5,48.46,48.47,65983.0,46.2198,46.2389,46.2008,46.2103,65983.0
2019-03-01 12:50:00,48.47,48.54,48.47,48.52,79321.0,46.2103,46.277,46.2103,46.258,79321.0
2019-03-01 12:55:00,48.52,48.52,48.48,48.5,86855.0,46.258,46.258,46.2198,46.2389,86855.0
2019-03-01 13:00:00,48.5,48.5,48.44,48.44,48053.0,46.2389,46.2389,46.1817,46.1817,48053.0
2019-03-01 13:05:00,48.45,48.5,48.44,48.5,73161.0,46.1912,46.2389,46.1817,46.2389,73161.0
2019-03-01 13:10:00,48.5,48.5,48.46,48.46,48693.0,46.2389,46.2389,46.2008,46.2008,48693.0
2019-03-01 13:15:00,48.46,48.48,48.41,48.45,81761.0,46.2008,46.2198,46.1531,46.1912,81761.0
2019-03-01 13:20:00,48.44,48.46,48.33,48.33,45066.0,46.1817,46.2008,46.0768,46.0768,45066.0
2019-03-01 13:25:00,48.34,48.42,48.32,48.41,97852.0,46.0864,46.1626,46.0673,46.1531,97852.0
2019-03-01 13:30:00,48.43,48.47,48.42,48.44,80577.0,46.1722,46.2103,46.1626,46.1817,80577.0
2019-03-01 13:35:00,48.44,48.52,48.43,48.49,111764.0,46.1817,46.258,46.1722,46.2294,111764.0
2019-03-01 13:40:00,48.49,48.63,48.49,48.61,97441.0,46.2294,46.3628,46.2294,46.3438,97441.0
2019-03-01 13:45:00,48.61,48.61,48.57,48.57,60973.0,46.3438,46.3438,46.3056,46.3056,60973.0
2019-03-01 13:50:00,48.57,48.7,48.56,48.69,69837.0,46.3056,46.4296,46.2961,46.42,69837.0
2019-03-01 13:55:00,48.7,48.77,48.69,48.73,102925.0,46.4296,46.4963,46.42,46.4582,102925.0
2019-03-01 14:00:00,48.73,48.83,48.71,48.83,91423.0,46.4582,46.5535,46.4391,46.5535,91423.0
2019-03-01 14:05:00,48.83,48.99,48.82,48.89,242202.0,46.5535,46.7061,46.544,46.6107,242202.0
2019-03-01 14:10:00,48.89,48.91,48.76,48.77,47145.0,46.6107,46.6298,46.4868,46.4963,47145.0
2019-03-01 14:15:00,48.77,48.77,48.72,48.73,34864.0,46.4963,46.4963,46.4486,46.4582,34864.0
2019-03-01 14:20:00,48.73,48.79,48.72,48.76,45386.0,46.4582,46.5154,46.4486,46.4868,45386.0
2019-03-01 14:25:00,48.76,48.77,48.69,48.71,39411.0,46.4868,46.4963,46.42,46.4391,39411.0
2019-03-01 14:30:00,48.7,48.74,48.62,48.65,52719.0,46.4296,46.4677,46.3533,46.3819,52719.0
2019-03-01 14:35:00,48.65,48.69,48.63,48.66,41474.0,46.3819,46.42,46.3628,46.3914,41474.0
2019-03-01 14:40:00,48.66,48.85,48.64,48.82,97737.0,46.3914,46.5726,46.3724,46.544,97737.0
2019-03-01 14:45:00,48.82,48.85,48.78,48.79,102020.0,46.544,46.5726,46.5058,46.5154,102020.0
2019-03-01 14:50:00,48.79,48.86,48.79,48.8,80369.0,46.5154,46.5821,46.5154,46.5249,80369.0
2019-03-01 14:55:00,48.8,48.83,48.77,48.77,65063.0,46.5249,46.5535,46.4963,46.4963,65063.0
2019-03-01 15:00:00,48.77,48.86,48.77,48.83,74662.0,46.4963,46.5821,46.4963,46.5535,74662.0
2019-03-01 15:05:00,48.83,48.87,48.82,48.86,40668.0,46.5535,46.5917,46.544,46.5821,40668.0
2019-03-01 15:10:00,48.85,48.87,48.83,48.84,52357.0,46.5726,46.5917,46.5535,46.563,52357.0
2019-03-01 15:15:00,48.84,48.9,48.83,48.84,65253.0,46.563,46.6203,46.5535,46.563,65253.0
2019-03-01 15:20:00,48.84,48.86,48.82,48.85,72181.0,46.563,46.5821,46.544,46.5726,72181.0
2019-03-01 15:25:00,48.86,48.91,48.84,48.87,72960.0,46.5821,46.6298,46.563,46.5917,72960.0
2019-03-01 15:30:00,48.88,48.96,48.87,48.93,133103.0,46.6012,46.6775,46.5917,46.6489,133103.0
2019-03-01 15:35:00,48.93,49.01,48.92,49.01,109804.0,46.6489,46.7251,46.6393,46.7251,109804.0
2019-03-01 15:40:00,49.0,49.09,48.96,49.04,230427.0,46.7156,46.8014,46.6775,46.7537,230427.0
2019-03-01 15:45:00,49.04,49.16,49.02,49.12,399354.0,46.7537,46.8681,46.7347,46.83,399354.0
2019-03-01 15:50:00,49.12,49.14,49.07,49.09,204872.0,46.83,46.8491,46.7823,46.8014,204872.0
2019-03-01 15:55:00,49.09,49.1,48.95,48.96,543066.0,46.8014,46.8109,46.6679,46.6775,543066.0
2019-03-04 09:30:00,49.04,49.57,49.04,49.45,416540.0,46.7537,47.259,46.7537,47.1446,416540.0
2019-03-04 09:35:00,49.45,49.52,49.26,49.47,353657.0,47.1446,47.2113,46.9635,47.1637,353657.0
2019-03-04 09:40:00,49.46,49.46,49.2,49.26,178552.0,47.1541,47.1541,46.9063,46.9635,178552.0
2019-03-04 09:45:00,49.26,49.26,49.11,49.2,175798.0,46.9635,46.9635,46.8205,46.9063,175798.0
2019-03-04 09:50:00,49.21,49.3,49.19,49.27,328363.0,46.9158,47.0016,46.8967,46.973,328363.0
2019-03-04 09:55:00,49.27,49.41,49.24,49.39,267007.0,46.973,47.1065,46.9444,47.0874,267007.0
2019-03-04 10:00:00,49.39,49.41,49.16,49.18,168257.0,47.0874,47.1065,46.8681,46.8872,168257.0
2019-03-04 10:05:00,49.17,49.23,49.14,49.23,135534.0,46.8777,46.9349,46.8491,46.9349,135534.0
2019-03-04 10:10:00,49.24,49.33,49.17,49.18,93598.0,46.9444,47.0302,46.8777,46.8872,93598.0
2019-03-04 10:15:00,49.18,49.19,49.11,49.17,112745.0,46.8872,46.8967,46.8205,46.8777,112745.0
2019-03-04 10:20:00,49.18,49.23,49.13,49.17,94174.0,46.8872,46.9349,46.8395,46.8777,94174.0
2019-03-04 10:25:00,49.18,49.29,49.16,49.27,53310.0,46.8872,46.9921,46.8681,46.973,53310.0
2019-03-04 10:30:00,49.28,49.29,49.16,49.18,56845.0,46.9825,46.9921,46.8681,46.8872,56845.0
2019-03-04 10:35:00,49.17,49.2,49.12,49.19,56988.0,46.8777,46.9063,46.83,46.8967,56988.0
2019-03-04 10:40:00,49.18,49.18,49.09,49.15,71018.0,46.8872,46.8872,46.8014,46.8586,71018.0
2019-03-04 10:45:00,49.15,49.17,49.08,49.09,65622.0,46.8586,46.8777,46.7919,46.8014,65622.0
2019-03-04 10:50:00,49.09,49.13,49.08,49.13,68481.0,46.8014,46.8395,46.7919,46.8395,68481.0
2019-03-04 10:55:00,49.13,49.15,49.08,49.09,61809.0,46.8395,46.8586,46.7919,46.8014,61809.0
2019-03-04 11:00:00,49.08,49.11,48.98,48.98,110912.0,46.7919,46.8205,46.6965,46.6965,110912.0
2019-03-04 11:05:00,48.99,49.0,48.92,48.94,53861.0,46.7061,46.7156,46.6393,46.6584,53861.0
2019-03-04 11:10:00,48.94,49.01,48.93,49.0,65559.0,46.6584,46.7251,46.6489,46.7156,65559.0
2019-03-04 11:15:00,49.0,49.01,48.94,49.0,88638.0,46.7156,46.7251,46.6584,46.7156,88638.0
2019-03-04 11:20:00,49.0,49.0,48.94,48.97,93547.0,46.7156,46.7156,46.6584,46.687,93547.0
2019-03-04 11:25:00,48.96,49.03,48.94,48.95,106774.0,46.6775,46.7442,46.6584,46.6679,106774.0
2019-03-04 11:30:00,48.95,48.96,48.86,48.9,101929.0,46.6679,46.6775,46.5821,46.6203,101929.0
2019-03-04 11:35:00,48.9,48.96,48.9,48.92,63953.0,46.6203,46.6775,46.6203,46.6393,63953.0
2019-03-04 11:40:00,48.92,48.95,48.79,48.81,100067.0,46.6393,46.6679,46.5154,46.5344,100067.0
2019-03-04 11:45:00,48.81,48.85,48.79,48.84,56901.0,46.5344,46.5726,46.5154,46.563,56901.0
2019-03-04 11:50:00,48.85,48.86,48.76,48.81,83818.0,46.5726,46.5821,46.4868,46.5344,83818.0
2019-03-04 11:55:00,48.8,48.8,48.68,48.71,96499.0,46.5249,46.5249,46.4105,46.4391,96499.0
2019-03-04 12:00:00,48.72,48.74,48.67,48.7,99784.0,46.4486,46.4677,46.401,46.4296,99784.0
2019-03-04 12:05:00,48.7,48.73,48.68,48.69,56758.0,46.4296,46.4582,46.4105,46.42,56758.0
2019-03-04 12:10:00,48.69,48.69,48.53,48.55,94133.0,46.42,46.42,46.2675,46.2866,94133.0
2019-03-04 12:15:00,48.54,48.55,48.43,48.45,95057.0,46.277,46.2866,46.1722,46.1912,95057.0
2019-03-04 12:20:00,48.44,48.52,48.44,48.48,95745.0,46.1817,46.258,46.1817,46.2198,95745.0
2019-03-04 12:25:00,48.48,48.61,48.48,48.6,114416.0,46.2198,46.3438,46.2198,46.3342,114416.0
2019-03-04 12:30:00,48.6,48.64,48.59,48.64,129121.0,46.3342,46.3724,46.3247,46.3724,129121.0
2019-03-04 12:35:00,48.63,48.64,48.59,48.6,77402.0,46.3628,46.3724,46.3247,46.3342,77402.0
2019-03-04 12:40:00,48.6,48.6,48.52,48.53,54926.0,46.3342,46.3342,46.258,46.2675,54926.0
2019-03-04 12:45:00,48.53,48.56,48.5,48.54,46428.0,46.2675,46.2961,46.2389,46.277,46428.0
2019-03-04 12:50:00,48.54,48.59,48.53,48.58,40887.0,46.277,46.3247,46.2675,46.3152,40887.0
2019-03-04 12:55:00,48.57,48.64,48.56,48.62,57517.0,46.3056,46.3724,46.2961,46.3533,57517.0
2019-03-04 13:00:00,48.61,48.61,48.57,48.57,59762.0,46.3438,46.3438,46.3056,46.3056,59762.0
2019-03-04 13:05:00,48.57,48.57,48.51,48.56,61278.0,46.3056,46.3056,46.2484,46.2961,61278.0
2019-03-04 13:10:00,48.55,48.6,48.54,48.57,87738.0,46.2866,46.3342,46.277,46.3056,87738.0
2019-03-04 13:15:00,48.56,48.63,48.55,48.62,30629.0,46.2961,46.3628,46.2866,46.3533,30629.0
2019-03-04 13:20:00,48.62,48.69,48.62,48.69,39632.0,46.3533,46.42,46.3533,46.42,39632.0
2019-03-04 13:25:00,48.69,48.7,48.62,48.69,43913.0,46.42,46.4296,46.3533,46.42,43913.0
2019-03-04 13:30:00,48.69,48.74,48.68,48.68,56644.0,46.42,46.4677,46.4105,46.4105,56644.0
2019-03-04 13:35:00,48.69,48.74,48.68,48.72,36864.0,46.42,46.4677,46.4105,46.4486,36864.0
2019-03-04 13:40:00,48.73,48.74,48.69,48.74,69728.0,46.4582,46.4677,46.42,46.4677,69728.0
2019-03-04 13:45:00,48.73,48.8,48.72,48.79,60347.0,46.4582,46.5249,46.4486,46.5154,60347.0
2019-03-04 13:50:00,48.79,48.8,48.76,48.79,52055.0,46.5154,46.5249,46.4868,46.5154,52055.0
2019-03-04 13:55:00,48.79,48.89,48.77,48.87,74330.0,46.5154,46.6107,46.4963,46.5917,74330.0
2019-03-04 14:00:00,48.87,48.89,48.8,48.83,53045.0,46.5917,46.6107,46.5249,46.5535,53045.0
2019-03-04 14:05:00,48.83,48.89,48.83,48.86,48985.0,46.5535,46.6107,46.5535,46.5821,48985.0
2019-03-04 14:10:00,48.87,48.89,48.85,48.88,52445.0,46.5917,46.6107,46.5726,46.6012,52445.0
2019-03-04 14:15:00,48.88,48.98,48.86,48.98,59769.0,46.6012,46.6965,46.5821,46.6965,59769.0
2019-03-04 14:20:00,48.97,49.03,48.97,49.02,56065.0,46.687,46.7442,46.687,46.7347,56065.0
2019-03-04 14:25:00,49.02,49.08,49.02,49.08,60793.0,46.7347,46.7919,46.7347,46.7919,60793.0
2019-03-04 14:30:00,49.08,49.08,48.92,48.98,85598.0,46.7919,46.7919,46.6393,46.6965,85598.0
2019-03-04 14:35:00,48.97,49.03,48.97,48.99,75381.0,46.687,46.7442,46.687,46.7061,75381.0
2019-03-04 14:40:00,48.99,49.04,48.98,49.03,62595.0,46.7061,46.7537,46.6965,46.7442,62595.0
2019-03-04 14:45:00,49.04,49.05,48.98,49.0,61948.0,46.7537,46.7633,46.6965,46.7156,61948.0
2019-03-04 14:50:00,49.0,49.08,48.99,49.07,103874.0,46.7156,46.7919,46.7061,46.7823,103874.0
2019-03-04 14:55:00,49.09,49.1,49.01,49.02,64933.0,46.8014,46.8109,46.7251,46.7347,64933.0
2019-03-04 15:00:00,49.02,49.03,48.95,48.97,88882.0,46.7347,46.7442,46.6679,46.687,88882.0
2019-03-04 15:05:00,48.97,48.98,48.91,48.97,96038.0,46.687,46.6965,46.6298,46.687,96038.0
2019-03-04 15:10:00,48.97,49.1,48.97,49.07,99255.0,46.687,46.8109,46.687,46.7823,99255.0
2019-03-04 15:15:00,49.08,49.1,48.96,49.06,93098.0,46.7919,46.8109,46.6775,46.7728,93098.0
2019-03-04 15:20:00,49.05,49.1,48.97,48.98,77915.0,46.7633,46.8109,46.687,46.6965,77915.0
2019-03-04 15:25:00,48.98,49.04,48.97,48.99,85736.0,46.6965,46.7537,46.687,46.7061,85736.0
2019-03-04 15:30:00,48.99,49.0,48.89,48.89,95115.0,46.7061,46.7156,46.6107,46.6107,95115.0
2019-03-04 15:35:00,48.89,48.9,48.81,48.84,141286.0,46.6107,46.6203,46.5344,46.563,141286.0
2019-03-04 15:40:00,48.84,48.91,48.82,48.88,130389.0,46.563,46.6298,46.544,46.6012,130389.0
2019-03-04 15:45:00,48.88,48.88,48.76,48.77,198588.0,46.6012,46.6012,46.4868,46.4963,198588.0
2019-03-04 15:50:00,48.77,48.85,48.77,48.82,210318.0,46.4963,46.5726,46.4963,46.544,210318.0
2019-03-04 15:55:00,48.82,48.85,48.72,48.79,499408.0,46.544,46.5726,46.4486,46.5154,499408.0
2019-03-05 09:30:00,50.04,50.49,49.81,50.37,693680.0,47.7071,48.1361,47.4878,48.0217,693680.0
2019-03-05 09:35:00,50.38,50.42,50.07,50.17,306158.0,48.0313,48.0694,47.7357,47.831,306158.0
2019-03-05 09:40:00,50.16,50.25,50.04,50.09,164425.0,47.8215,47.9073,47.7071,47.7548,164425.0
2019-03-05 09:45:00,50.1,50.12,49.99,50.09,137147.0,47.7643,47.7834,47.6594,47.7548,137147.0
2019-03-05 09:50:00,50.09,50.12,49.84,49.97,136642.0,47.7548,47.7834,47.5164,47.6404,136642.0
2019-03-05 09:55:00,49.97,50.08,49.96,50.05,128456.0,47.6404,47.7452,47.6308,47.7166,128456.0
2019-03-05 10:00:00,50.05,50.27,50.05,50.27,143777.0,47.7166,47.9264,47.7166,47.9264,143777.0
2019-03-05 10:05:00,50.27,50.43,50.11,50.11,146319.0,47.9264,48.0789,47.7738,47.7738,146319.0
2019-03-05 10:10:00,50.12,50.18,50.05,50.12,108769.0,47.7834,47.8406,47.7166,47.7834,108769.0
2019-03-05 10:15:00,50.13,50.16,50.0,50.05,145022.0,47.7929,47.8215,47.669,47.7166,145022.0
2019-03-05 10:20:00,50.05,50.09,49.91,49.97,176931.0,47.7166,47.7548,47.5832,47.6404,176931.0
2019-03-05 10:25:00,49.97,50.04,49.79,49.87,170990.0,47.6404,47.7071,47.4688,47.545,170990.0
2019-03-05 10:30:00,49.86,49.91,49.81,49.9,102415.0,47.5355,47.5832,47.4878,47.5736,102415.0
2019-03-05 10:35:00,49.9,49.91,49.71,49.71,68922.0,47.5736,47.5832,47.3925,47.3925,68922.0
2019-03-05 10:40:00,49.72,49.78,49.61,49.66,66394.0,47.402,47.4592,47.2972,47.3448,66394.0
2019-03-05 10:45:00,49.66,49.68,49.59,49.64,68798.0,47.3448,47.3639,47.2781,47.3258,68798.0
2019-03-05 10:50:00,49.64,49.74,49.63,49.74,81557.0,47.3258,47.4211,47.3162,47.4211,81557.0
2019-03-05 10:55:00,49.73,49.74,49.57,49.66,120722.0,47.4116,47.4211,47.259,47.3448,120722.0
2019-03-05 11:00:00,49.66,49.82,49.66,49.77,63058.0,47.3448,47.4974,47.3448,47.4497,63058.0
2019-03-05 11:05:00,49.77,49.78,49.65,49.74,43668.0,47.4497,47.4592,47.3353,47.4211,43668.0
2019-03-05 11:10:00,49.74,49.83,49.73,49.83,84458.0,47.4211,47.5069,47.4116,47.5069,84458.0
2019-03-05 11:15:00,49.82,49.83,49.66,49.68,60613.0,47.4974,47.5069,47.3448,47.3639,60613.0
2019-03-05 11:20:00,49.68,49.68,49.56,49.57,57683.0,47.3639,47.3639,47.2495,47.259,57683.0
2019-03-05 11:25:00,49.57,49.65,49.56,49.62,57546.0,47.259,47.3353,47.2495,47.3067,57546.0
2019-03-05 11:30:00,49.61,49.65,49.55,49.55,72307.0,47.2972,47.3353,47.2399,47.2399,72307.0
2019-03-05 11:35:00,49.55,49.62,49.52,49.61,76476.0,47.2399,47.3067,47.2113,47.2972,76476.0
2019-03-05 11:40:00,49.61,49.69,49.59,49.66,61678.0,47.2972,47.3734,47.2781,47.3448,61678.0
2019-03-05 11:45:00,49.65,49.65,49.55,49.55,37598.0,47.3353,47.3353,47.2399,47.2399,37598.0
2019-03-05 11:50:00,49.56,49.57,49.43,49.46,73592.0,47.2495,47.259,47.1255,47.1541,73592.0
2019-03-05 11:55:00,49.46,49.51,49.41,49.47,63940.0,47.1541,47.2018,47.1065,47.1637,63940.0
2019-03-05 12:00:00,49.47,49.52,49.46,49.51,55179.0,47.1637,47.2113,47.1541,47.2018,55179.0
2019-03-05 12:05:00,49.51,49.63,49.48,49.61,84704.0,47.2018,47.3162,47.1732,47.2972,84704.0
2019-03-05 12:10:00,49.61,49.68,49.61,49.63,48024.0,47.2972,47.3639,47.2972,47.3162,48024.0
2019-03-05 12:15:00,49.62,49.74,49.61,49.71,55961.0,47.3067,47.4211,47.2972,47.3925,55961.0
2019-03-05 12:20:00,49.71,49.78,49.7,49.75,32819.0,47.3925,47.4592,47.383,47.4306,32819.0
2019-03-05 12:25:00,49.74,49.74,49.71,49.71,28032.0,47.4211,47.4211,47.3925,47.3925,28032.0
2019-03-05 12:30:00,49.72,49.75,49.69,49.72,41178.0,47.402,47.4306,47.3734,47.402,41178.0
2019-03-05 12:35:00,49.72,49.77,49.7,49.76,37620.0,47.402,47.4497,47.383,47.4402,37620.0
2019-03-05 12:40:00,49.75,49.77,49.73,49.73,28571.0,47.4306,47.4497,47.4116,47.4116,28571.0
2019-03-05 12:45:00,49.74,49.76,49.72,49.76,30505.0,47.4211,47.4402,47.402,47.4402,30505.0
2019-03-05 12:50:00,49.76,49.83,49.75,49.81,34196.0,47.4402,47.5069,47.4306,47.4878,34196.0
2019-03-05 12:55:00,49.82,49.89,49.8,49.88,64269.0,47.4974,47.5641,47.4783,47.5546,64269.0
2019-03-05 13:00:00,49.89,49.94,49.85,49.9,62980.0,47.5641,47.6118,47.526,47.5736,62980.0
2019-03-05 13:05:00,49.9,49.94,49.86,49.91,41534.0,47.5736,47.6118,47.5355,47.5832,41534.0
2019-03-05 13:10:00,49.9,50.0,49.9,49.96,73466.0,47.5736,47.669,47.5736,47.6308,73466.0
2019-03-05 13:15:00,49.96,50.0,49.93,49.96,43796.0,47.6308,47.669,47.6022,47.6308,43796.0
2019-03-05 13:20:00,49.96,49.96,49.89,49.89,47719.0,47.6308,47.6308,47.5641,47.5641,47719.0
2019-03-05 13:25:00,49.88,49.92,49.87,49.88,71934.0,47.5546,47.5927,47.545,47.5546,71934.0
2019-03-05 13:30:00,49.88,49.92,49.87,49.9,27712.0,47.5546,47.5927,47.545,47.5736,27712.0
2019-03-05 13:35:00,49.91,49.91,49.87,49.91,66536.0,47.5832,47.5832,47.545,47.5832,66536.0
2019-03-05 13:40:00,49.92,49.96,49.9,49.94,36984.0,47.5927,47.6308,47.5736,47.6118,36984.0
2019-03-05 13:45:00,49.94,49.98,49.93,49.97,36957.0,47.6118,47.6499,47.6022,47.6404,36957.0
2019-03-05 13:50:00,49.97,50.04,49.95,50.01,41455.0,47.6404,47.7071,47.6213,47.6785,41455.0
2019-03-05 13:55:00,50.01,50.01,49.91,49.96,51554.0,47.6785,47.6785,47.5832,47.6308,51554.0
2019-03-05 14:00:00,49.96,50.0,49.94,49.96,48959.0,47.6308,47.669,47.6118,47.6308,48959.0
2019-03-05 14:05:00,49.97,49.98,49.94,49.97,36906.0,47.6404,47.6499,47.6118,47.6404,36906.0
2019-03-05 14:10:00,49.98,49.98,49.94,49.98,55677.0,47.6499,47.6499,47.6118,47.6499,55677.0
2019-03-05 14:15:00,49.97,50.03,49.97,50.0,57853.0,47.6404,47.6976,47.6404,47.669,57853.0
2019-03-05 14:20:00,50.0,50.03,49.96,49.97,36179.0,47.669,47.6976,47.6308,47.6404,36179.0
2019-03-05 14:25:00,49.97,50.08,49.96,50.06,83855.0,47.6404,47.7452,47.6308,47.7262,83855.0
2019-03-05 14:30:00,50.06,50.09,50.02,50.03,53634.0,47.7262,47.7548,47.688,47.6976,53634.0
2019-03-05 14:35:00,50.04,50.04,49.97,50.0,54700.0,47.7071,47.7071,47.6404,47.669,54700.0
2019-03-05 14:40:00,50.0,50.05,49.98,50.04,45828.0,47.669,47.7166,47.6499,47.7071,45828.0
2019-03-05 14:45:00,50.05,50.05,50.0,50.04,49875.0,47.7166,47.7166,47.669,47.7071,49875.0
2019-03-05 14:50:00,50.04,50.05,49.96,50.04,58772.0,47.7071,47.7166,47.6308,47.7071,58772.0
2019-03-05 14:55:00,50.04,50.07,50.0,50.05,45001.0,47.7071,47.7357,47.669,47.7166,45001.0
2019-03-05 15:00:00,50.05,50.09,50.02,50.08,58283.0,47.7166,47.7548,47.688,47.7452,58283.0
2019-03-05 15:05:00,50.09,50.09,50.03,50.03,51559.0,47.7548,47.7548,47.6976,47.6976,51559.0
2019-03-05 15:10:00,50.04,50.07,50.01,50.06,61648.0,47.7071,47.7357,47.6785,47.7262,61648.0
2019-03-05 15:15:00,50.05,50.07,50.0,50.0,55228.0,47.7166,47.7357,47.669,47.669,55228.0
2019-03-05 15:20:00,50.01,50.01,49.97,49.98,72688.0,47.6785,47.6785,47.6404,47.6499,72688.0
2019-03-05 15:25:00,49.98,49.98,49.91,49.94,69311.0,47.6499,47.6499,47.5832,47.6118,69311.0
2019-03-05 15:30:00,49.94,49.96,49.87,49.96,174799.0,47.6118,47.6308,47.545,47.6308,174799.0
2019-03-05 15:35:00,49.96,49.96,49.9,49.91,92449.0,47.6308,47.6308,47.5736,47.5832,92449.0
2019-03-05 15:40:00,49.91,49.92,49.85,49.89,155242.0,47.5832,47.5927,47.526,47.5641,155242.0
2019-03-05 15:45:00,49.88,49.99,49.87,49.98,157868.0,47.5546,47.6594,47.545,47.6499,157868.0
2019-03-05 15:50:00,49.99,50.02,49.9,49.93,204424.0,47.6594,47.688,47.5736,47.6022,204424.0
2019-03-05 15:55:00,49.92,49.94,49.68,49.74,820253.0,47.5927,47.6118,47.3639,47.4211,820253.0
2019-03-06 09:30:00,49.82,50.0,49.7,49.91,190166.0,47.4974,47.669,47.383,47.5832,190166.0
2019-03-06 09:35:00,49.95,50.07,49.88,49.93,120388.0,47.6213,47.7357,47.5546,47.6022,120388.0
2019-03-06 09:40:00,49.94,50.15,49.93,50.06,65811.0,47.6118,47.812,47.6022,47.7262,65811.0
2019-03-06 09:45:00,50.03,50.06,49.85,49.85,65101.0,47.6976,47.7262,47.526,47.526,65101.0
2019-03-06 09:50:00,49.86,49.9,49.7,49.76,138865.0,47.5355,47.5736,47.383,47.4402,138865.0
2019-03-06 09:55:00,49.75,49.94,49.73,49.88,147154.0,47.4306,47.6118,47.4116,47.5546,147154.0
2019-03-06 10:00:00,49.87,49.87,49.74,49.76,73042.0,47.545,47.545,47.4211,47.4402,73042.0
2019-03-06 10:05:00,49.76,49.85,49.76,49.82,70971.0,47.4402,47.526,47.4402,47.4974,70971.0
2019-03-06 10:10:00,49.82,50.04,49.79,50.0,82537.0,47.4974,47.7071,47.4688,47.669,82537.0
2019-03-06 10:15:00,50.0,50.17,50.0,50.15,97036.0,47.669,47.831,47.669,47.812,97036.0
2019-03-06 10:20:00,50.17,50.22,50.13,50.21,102290.0,47.831,47.8787,47.7929,47.8692,102290.0
2019-03-06 10:25:00,50.22,50.28,50.15,50.16,95157.0,47.8787,47.9359,47.812,47.8215,95157.0
2019-03-06 10:30:00,50.15,50.18,50.02,50.05,78045.0,47.812,47.8406,47.688,47.7166,78045.0
2019-03-06 10:35:00,50.04,50.05,49.99,50.03,57325.0,47.7071,47.7166,47.6594,47.6976,57325.0
2019-03-06 10:40:00,50.03,50.03,49.9,49.94,42671.0,47.6976,47.6976,47.5736,47.6118,42671.0
2019-03-06 10:45:00,49.94,49.94,49.8,49.86,92284.0,47.6118,47.6118,47.4783,47.5355,92284.0
2019-03-06 10:50:00,49.86,49.89,49.81,49.86,63436.0,47.5355,47.5641,47.4878,47.5355,63436.0
2019-03-06 10:55:00,49.86,49.91,49.71,49.73,44000.0,47.5355,47.5832,47.3925,47.4116,44000.0
2019-03-06 11:00:00,49.72,49.82,49.7,49.79,62351.0,47.402,47.4974,47.383,47.4688,62351.0
2019-03-06 11:05:00,49.78,49.83,49.77,49.8,27026.0,47.4592,47.5069,47.4497,47.4783,27026.0
2019-03-06 11:10:00,49.79,49.8,49.77,49.78,37994.0,47.4688,47.4783,47.4497,47.4592,37994.0
2019-03-06 11:15:00,49.78,49.8,49.77,49.77,48704.0,47.4592,47.4783,47.4497,47.4497,48704.0
2019-03-06 11:20:00,49.78,49.8,49.72,49.74,78073.0,47.4592,47.4783,47.402,47.4211,78073.0
2019-03-06 11:25:00,49.75,49.78,49.72,49.73,38819.0,47.4306,47.4592,47.402,47.4116,38819.0
2019-03-06 11:30:00,49.73,49.75,49.62,49.66,66174.0,47.4116,47.4306,47.3067,47.3448,66174.0
2019-03-06 11:35:00,49.65,49.71,49.64,49.7,39525.0,47.3353,47.3925,47.3258,47.383,39525.0
2019-03-06 11:40:00,49.7,49.72,49.68,49.68,55853.0,47.383,47.402,47.3639,47.3639,55853.0
2019-03-06 11:45:00,49.68,49.74,49.67,49.69,48596.0,47.3639,47.4211,47.3544,47.3734,48596.0
2019-03-06 11:50:00,49.68,49.69,49.58,49.6,125807.0,47.3639,47.3734,47.2686,47.2876,125807.0
2019-03-06 11:55:00,49.6,49.7,49.57,49.66,84002.0,47.2876,47.383,47.259,47.3448,84002.0
2019-03-06 12:00:00,49.65,49.67,49.62,49.66,40222.0,47.3353,47.3544,47.3067,47.3448,40222.0
2019-03-06 12:05:00,49.66,49.72,49.63,49.7,33512.0,47.3448,47.402,47.3162,47.383,33512.0
2019-03-06 12:10:00,49.7,49.73,49.66,49.68,56381.0,47.383,47.4116,47.3448,47.3639,56381.0
2019-03-06 12:15:00,49.67,49.69,49.62,49.63,38145.0,47.3544,47.3734,47.3067,47.3162,38145.0
2019-03-06 12:20:00,49.63,49.68,49.58,49.61,114448.0,47.3162,47.3639,47.2686,47.2972,114448.0
2019-03-06 12:25:00,49.61,49.63,49.58,49.61,43397.0,47.2972,47.3162,47.2686,47.2972,43397.0
2019-03-06 12:30:00,49.6,49.64,49.58,49.61,42644.0,47.2876,47.3258,47.2686,47.2972,42644.0
2019-03-06 12:35:00,49.61,49.63,49.57,49.63,45753.0,47.2972,47.3162,47.259,47.3162,45753.0
2019-03-06 12:40:00,49.63,49.63,49.53,49.54,44396.0,47.3162,47.3162,47.2209,47.2304,44396.0
2019-03-06 12:45:00,49.54,49.57,49.49,49.51,53924.0,47.2304,47.259,47.1827,47.2018,53924.0
2019-03-06 12:50:00,49.51,49.57,49.44,49.51,307548.0,47.2018,47.259,47.1351,47.2018,307548.0
2019-03-06 12:55:00,49.51,49.52,49.47,49.5,107242.0,47.2018,47.2113,47.1637,47.1923,107242.0
2019-03-06 13:00:00,49.5,49.52,49.46,49.48,160883.0,47.1923,47.2113,47.1541,47.1732,160883.0
2019-03-06 13:05:00,49.48,49.54,49.46,49.51,214507.0,47.1732,47.2304,47.1541,47.2018,214507.0
2019-03-06 13:10:00,49.5,49.64,49.5,49.58,116492.0,47.1923,47.3258,47.1923,47.2686,116492.0
2019-03-06 13:15:00,49.59,49.65,49.54,49.65,58683.0,47.2781,47.3353,47.2304,47.3353,58683.0
2019-03-06 13:20:00,49.65,49.7,49.64,49.7,68472.0,47.3353,47.383,47.3258,47.383,68472.0
2019-03-06 13:25:00,49.7,49.73,49.69,49.7,62858.0,47.383,47.4116,47.3734,47.383,62858.0
2019-03-06 13:30:00,49.7,49.71,49.57,49.59,52284.0,47.383,47.3925,47.259,47.2781,52284.0
2019-03-06 13:35:00,49.58,49.64,49.53,49.62,45364.0,47.2686,47.3258,47.2209,47.3067,45364.0
2019-03-06 13:40:00,49.63,49.63,49.55,49.59,28004.0,47.3162,47.3162,47.2399,47.2781,28004.0
2019-03-06 13:45:00,49.59,49.6,49.53,49.55,46725.0,47.2781,47.2876,47.2209,47.2399,46725.0
2019-03-06 13:50:00,49.54,49.61,49.51,49.6,34436.0,47.2304,47.2972,47.2018,47.2876,34436.0
2019-03-06 13:55:00,49.6,49.64,49.58,49.61,31460.0,47.2876,47.3258,47.2686,47.2972,31460.0
2019-03-06 14:00:00,49.62,49.7,49.59,49.69,38474.0,47.3067,47.383,47.2781,47.3734,38474.0
2019-03-06 14:05:00,49.69,49.69,49.59,49.62,35337.0,47.3734,47.3734,47.2781,47.3067,35337.0
2019-03-06 14:10:00,49.62,49.68,49.62,49.63,50936.0,47.3067,47.3639,47.3067,47.3162,50936.0
2019-03-06 14:15:00,49.62,49.63,49.57,49.61,43120.0,47.3067,47.3162,47.259,47.2972,43120.0
2019-03-06 14:20:00,49.61,49.63,49.57,49.61,48626.0,47.2972,47.3162,47.259,47.2972,48626.0
2019-03-06 14:25:00,49.61,49.63,49.56,49.62,61738.0,47.2972,47.3162,47.2495,47.3067,61738.0
2019-03-06 14:30:00,49.62,49.64,49.54,49.55,46704.0,47.3067,47.3258,47.2304,47.2399,46704.0
2019-03-06 14:35:00,49.55,49.63,49.55,49.61,35188.0,47.2399,47.3162,47.2399,47.2972,35188.0
2019-03-06 14:40:00,49.6,49.61,49.58,49.59,57968.0,47.2876,47.2972,47.2686,47.2781,57968.0
2019-03-06 14:45:00,49.6,49.65,49.57,49.65,47392.0,47.2876,47.3353,47.259,47.3353,47392.0
2019-03-06 14:50:00,49.65,49.67,49.62,49.66,58398.0,47.3353,47.3544,47.3067,47.3448,58398.0
2019-03-06 14:55:00,49.67,49.7,49.61,49.62,43582.0,47.3544,47.383,47.2972,47.3067,43582.0
2019-03-06 15:00:00,49.61,49.67,49.58,49.59,58870.0,47.2972,47.3544,47.2686,47.2781,58870.0
2019-03-06 15:05:00,49.58,49.6,49.54,49.56,77101.0,47.2686,47.2876,47.2304,47.2495,77101.0
2019-03-06 15:10:00,49.55,49.61,49.55,49.55,61615.0,47.2399,47.2972,47.2399,47.2399,61615.0
2019-03-06 15:15:00,49.55,49.58,49.53,49.55,74336.0,47.2399,47.2686,47.2209,47.2399,74336.0
2019-03-06 15:20:00,49.54,49.6,49.53,49.59,75077.0,47.2304,47.2876,47.2209,47.2781,75077.0
2019-03-06 15:25:00,49.59,49.62,49.57,49.62,75771.0,47.2781,47.3067,47.259,47.3067,75771.0
2019-03-06 15:30:00,49.62,49.67,49.61,49.67,128732.0,47.3067,47.3544,47.2972,47.3544,128732.0
2019-03-06 15:35:00,49.67,49.7,49.66,49.69,142229.0,47.3544,47.383,47.3448,47.3734,142229.0
2019-03-06 15:40:00,49.68,49.76,49.68,49.75,191923.0,47.3639,47.4402,47.3639,47.4306,191923.0
2019-03-06 15:45:00,49.75,49.84,49.72,49.84,343391.0,47.4306,47.5164,47.402,47.5164,343391.0
2019-03-06 15:50:00,49.84,49.86,49.81,49.86,265924.0,47.5164,47.5355,47.4878,47.5355,265924.0
2019-03-06 15:55:00,49.86,49.88,49.69,49.72,753340.0,47.5355,47.5546,47.3734,47.402,753340.0
2019-03-07 09:30:00,49.51,49.68,49.37,49.43,139513.0,47.2018,47.3639,47.0683,47.1255,139513.0
2019-03-07 09:35:00,49.4,49.42,49.03,49.03,153228.0,47.0969,47.116,46.7442,46.7442,153228.0
2019-03-07 09:40:00,49.04,49.09,48.91,48.97,189649.0,46.7537,46.8014,46.6298,46.687,189649.0
2019-03-07 09:45:00,48.95,49.1,48.83,49.03,194811.0,46.6679,46.8109,46.5535,46.7442,194811.0
2019-03-07 09:50:00,49.03,49.08,48.86,48.99,210426.0,46.7442,46.7919,46.5821,46.7061,210426.0
2019-03-07 09:55:00,48.97,49.11,48.97,49.06,154022.0,46.687,46.8205,46.687,46.7728,154022.0
2019-03-07 10:00:00,49.05,49.13,49.0,49.06,269111.0,46.7633,46.8395,46.7156,46.7728,269111.0
2019-03-07 10:05:00,49.05,49.06,48.86,48.89,130881.0,46.7633,46.7728,46.5821,46.6107,130881.0
2019-03-07 10:10:00,48.89,49.01,48.83,48.98,148890.0,46.6107,46.7251,46.5535,46.6965,148890.0
2019-03-07 10:15:00,48.98,49.01,48.82,48.84,90482.0,46.6965,46.7251,46.544,46.563,90482.0
2019-03-07 10:20:00,48.84,49.02,48.76,48.98,127446.0,46.563,46.7347,46.4868,46.6965,127446.0
2019-03-07 10:25:00,48.98,49.05,48.96,49.03,93171.0,46.6965,46.7633,46.6775,46.7442,93171.0
2019-03-07 10:30:00,49.03,49.07,48.99,49.06,72309.0,46.7442,46.7823,46.7061,46.7728,72309.0
2019-03-07 10:35:00,49.07,49.07,49.02,49.04,41071.0,46.7823,46.7823,46.7347,46.7537,41071.0
2019-03-07 10:40:00,49.03,49.11,49.02,49.07,118335.0,46.7442,46.8205,46.7347,46.7823,118335.0
2019-03-07 10:45:00,49.07,49.3,49.07,49.26,62400.0,46.7823,47.0016,46.7823,46.9635,62400.0
2019-03-07 10:50:00,49.26,49.34,49.23,49.33,55822.0,46.9635,47.0397,46.9349,47.0302,55822.0
2019-03-07 10:55:00,49.33,49.54,49.33,49.54,142510.0,47.0302,47.2304,47.0302,47.2304,142510.0
2019-03-07 11:00:00,49.54,49.54,49.37,49.38,70191.0,47.2304,47.2304,47.0683,47.0779,70191.0
2019-03-07 11:05:00,49.38,49.43,49.33,49.42,53028.0,47.0779,47.1255,47.0302,47.116,53028.0
2019-03-07 11:10:00,49.43,49.45,49.38,49.39,52686.0,47.1255,47.1446,47.0779,47.0874,52686.0
2019-03-07 11:15:00,49.4,49.4,49.28,49.3,75270.0,47.0969,47.0969,46.9825,47.0016,75270.0
2019-03-07 11:20:00,49.31,49.31,49.25,49.3,43965.0,47.0111,47.0111,46.9539,47.0016,43965.0
2019-03-07 11:25:00,49.3,49.67,49.29,49.58,249475.0,47.0016,47.3544,46.9921,47.2686,249475.0
2019-03-07 11:30:00,49.58,49.8,49.51,49.71,205247.0,47.2686,47.4783,47.2018,47.3925,205247.0
2019-03-07 11:35:00,49.72,49.74,49.61,49.62,63368.0,47.402,47.4211,47.2972,47.3067,63368.0
2019-03-07 11:40:00,49.62,49.63,49.52,49.53,48899.0,47.3067,47.3162,47.2113,47.2209,48899.0
2019-03-07 11:45:00,49.53,49.56,49.49,49.51,90137.0,47.2209,47.2495,47.1827,47.2018,90137.0
2019-03-07 11:50:00,49.5,49.51,49.43,49.45,53210.0,47.1923,47.2018,47.1255,47.1446,53210.0
2019-03-07 11:55:00,49.46,49.53,49.45,49.48,50890.0,47.1541,47.2209,47.1446,47.1732,50890.0
2019-03-07 12:00:00,49.48,49.49,49.43,49.48,39228.0,47.1732,47.1827,47.1255,47.1732,39228.0
2019-03-07 12:05:00,49.48,49.55,49.46,49.55,42066.0,47.1732,47.2399,47.1541,47.2399,42066.0
2019-03-07 12:10:00,49.54,49.55,49.49,49.51,33987.0,47.2304,47.2399,47.1827,47.2018,33987.0
2019-03-07 12:15:00,49.52,49.54,49.45,49.47,37323.0,47.2113,47.2304,47.1446,47.1637,37323.0
2019-03-07 12:20:00,49.47,49.53,49.45,49.51,46618.0,47.1637,47.2209,47.1446,47.2018,46618.0
2019-03-07 12:25:00,49.51,49.53,49.49,49.51,16137.0,47.2018,47.2209,47.1827,47.2018,16137.0
2019-03-07 12:30:00,49.52,49.55,49.44,49.55,69851.0,47.2113,47.2399,47.1351,47.2399,69851.0
2019-03-07 12:35:00,49.55,49.55,49.46,49.47,36759.0,47.2399,47.2399,47.1541,47.1637,36759.0
2019-03-07 12:40:00,49.48,49.49,49.43,49.45,18922.0,47.1732,47.1827,47.1255,47.1446,18922.0
2019-03-07 12:45:00,49.45,49.48,49.43,49.46,25436.0,47.1446,47.1732,47.1255,47.1541,25436.0
2019-03-07 12:50:00,49.46,49.54,49.41,49.52,30383.0,47.1541,47.2304,47.1065,47.2113,30383.0
2019-03-07 12:55:00,49.52,49.56,49.48,49.48,30171.0,47.2113,47.2495,47.1732,47.1732,30171.0
2019-03-07 13:00:00,49.48,49.49,49.45,49.47,20534.0,47.1732,47.1827,47.1446,47.1637,20534.0
2019-03-07 13:05:00,49.47,49.49,49.44,49.48,55376.0,47.1637,47.1827,47.1351,47.1732,55376.0
2019-03-07 13:10:00,49.47,49.52,49.46,49.48,41736.0,47.1637,47.2113,47.1541,47.1732,41736.0
2019-03-07 13:15:00,49.48,49.5,49.44,49.44,16549.0,47.1732,47.1923,47.1351,47.1351,16549.0
2019-03-07 13:20:00,49.43,49.48,49.43,49.43,22122.0,47.1255,47.1732,47.1255,47.1255,22122.0
2019-03-07 13:25:00,49.43,49.44,49.38,49.4,36282.0,47.1255,47.1351,47.0779,47.0969,36282.0
2019-03-07 13:30:00,49.4,49.4,49.31,49.32,22927.0,47.0969,47.0969,47.0111,47.0207,22927.0
2019-03-07 13:35:00,49.32,49.33,49.28,49.29,53773.0,47.0207,47.0302,46.9825,46.9921,53773.0
2019-03-07 13:40:00,49.28,49.3,49.27,49.28,25404.0,46.9825,47.0016,46.973,46.9825,25404.0
2019-03-07 13:45:00,49.28,49.3,49.27,49.29,19128.0,46.9825,47.0016,46.973,46.9921,19128.0
2019-03-07 13:50:00,49.3,49.32,49.18,49.19,29298.0,47.0016,47.0207,46.8872,46.8967,29298.0
2019-03-07 13:55:00,49.19,49.2,49.11,49.12,27673.0,46.8967,46.9063,46.8205,46.83,27673.0
2019-03-07 14:00:00,49.13,49.21,49.12,49.21,41525.0,46.8395,46.9158,46.83,46.9158,41525.0
2019-03-07 14:05:00,49.21,49.21,49.13,49.14,24246.0,46.9158,46.9158,46.8395,46.8491,24246.0
2019-03-07 14:10:00,49.13,49.16,49.1,49.12,31399.0,46.8395,46.8681,46.8109,46.83,31399.0
2019-03-07 14:15:00,49.12,49.14,49.1,49.14,25338.0,46.83,46.8491,46.8109,46.8491,25338.0
2019-03-07 14:20:00,49.14,49.24,49.14,49.23,52651.0,46.8491,46.9444,46.8491,46.9349,52651.0
2019-03-07 14:25:00,49.23,49.26,49.21,49.24,40438.0,46.9349,46.9635,46.9158,46.9444,40438.0
2019-03-07 14:30:00,49.23,49.26,49.17,49.22,50987.0,46.9349,46.9635,46.8777,46.9253,50987.0
2019-03-07 14:35:00,49.22,49.25,49.21,49.23,51205.0,46.9253,46.9539,46.9158,46.9349,51205.0
2019-03-07 14:40:00,49.23,49.31,49.22,49.3,42196.0,46.9349,47.0111,46.9253,47.0016,42196.0
2019-03-07 14:45:00,49.3,49.35,49.28,49.33,87899.0,47.0016,47.0493,46.9825,47.0302,87899.0
2019-03-07 14:50:00,49.33,49.37,49.3,49.37,67051.0,47.0302,47.0683,47.0016,47.0683,67051.0
2019-03-07 14:55:00,49.37,49.42,49.28,49.33,45368.0,47.0683,47.116,46.9825,47.0302,45368.0
2019-03-07 15:00:00,49.33,49.34,49.23,49.26,44480.0,47.0302,47.0397,46.9349,46.9635,44480.0
2019-03-07 15:05:00,49.27,49.46,49.26,49.46,70287.0,46.973,47.1541,46.9635,47.1541,70287.0
2019-03-07 15:10:00,49.45,49.46,49.35,49.4,53231.0,47.1446,47.1541,47.0493,47.0969,53231.0
2019-03-07 15:15:00,49.4,49.44,49.39,49.44,44259.0,47.0969,47.1351,47.0874,47.1351,44259.0
2019-03-07 15:20:00,49.44,49.47,49.4,49.43,65162.0,47.1351,47.1637,47.0969,47.1255,65162.0
2019-03-07 15:25:00,49.43,49.49,49.4,49.45,83570.0,47.1255,47.1827,47.0969,47.1446,83570.0
2019-03-07 15:30:00,49.45,49.5,49.44,49.44,96950.0,47.1446,47.1923,47.1351,47.1351,96950.0
2019-03-07 15:35:00,49.44,49.46,49.37,49.46,118220.0,47.1351,47.1541,47.0683,47.1541,118220.0
2019-03-07 15:40:00,49.45,49.46,49.38,49.43,201448.0,47.1446,47.1541,47.0779,47.1255,201448.0
2019-03-07 15:45:00,49.43,49.5,49.4,49.48,157274.0,47.1255,47.1923,47.0969,47.1732,157274.0
2019-03-07 15:50:00,49.48,49.58,49.47,49.58,263930.0,47.1732,47.2686,47.1637,47.2686,263930.0
2019-03-07 15:55:00,49.58,49.64,49.55,49.58,587752.0,47.2686,47.3258,47.2399,47.2686,587752.0
2019-03-08 09:30:00,49.25,49.29,48.96,49.01,130641.0,46.9539,46.9921,46.6775,46.7251,130641.0
2019-03-08 09:35:00,49.01,49.2,48.92,49.18,78996.0,46.7251,46.9063,46.6393,46.8872,78996.0
2019-03-08 09:40:00,49.18,49.2,49.09,49.11,84055.0,46.8872,46.9063,46.8014,46.8205,84055.0
2019-03-08 09:45:00,49.11,49.24,49.02,49.21,155465.0,46.8205,46.9444,46.7347,46.9158,155465.0
2019-03-08 09:50:00,49.22,49.24,49.15,49.19,67837.0,46.9253,46.9444,46.8586,46.8967,67837.0
2019-03-08 09:55:00,49.19,49.2,49.14,49.17,38237.0,46.8967,46.9063,46.8491,46.8777,38237.0
2019-03-08 10:00:00,49.16,49.22,49.1,49.19,109053.0,46.8681,46.9253,46.8109,46.8967,109053.0
2019-03-08 10:05:00,49.18,49.24,49.12,49.21,85988.0,46.8872,46.9444,46.83,46.9158,85988.0
2019-03-08 10:10:00,49.21,49.43,49.19,49.4,123292.0,46.9158,47.1255,46.8967,47.0969,123292.0
2019-03-08 10:15:00,49.39,49.42,49.31,49.32,66148.0,47.0874,47.116,47.0111,47.0207,66148.0
2019-03-08 10:20:00,49.32,49.41,49.28,49.37,108631.0,47.0207,47.1065,46.9825,47.0683,108631.0
2019-03-08 10:25:00,49.36,49.47,49.35,49.46,74857.0,47.0588,47.1637,47.0493,47.1541,74857.0
2019-03-08 10:30:00,49.46,49.5,49.36,49.39,50750.0,47.1541,47.1923,47.0588,47.0874,50750.0
2019-03-08 10:35:00,49.38,49.49,49.37,49.43,56843.0,47.0779,47.1827,47.0683,47.1255,56843.0
2019-03-08 10:40:00,49.43,49.59,49.35,49.59,184756.0,47.1255,47.2781,47.0493,47.2781,184756.0
2019-03-08 10:45:00,49.59,49.6,49.53,49.56,97037.0,47.2781,47.2876,47.2209,47.2495,97037.0
2019-03-08 10:50:00,49.55,49.56,49.49,49.52,62841.0,47.2399,47.2495,47.1827,47.2113,62841.0
2019-03-08 10:55:00,49.52,49.53,49.49,49.51,106744.0,47.2113,47.2209,47.1827,47.2018,106744.0
2019-03-08 11:00:00,49.51,49.52,49.45,49.5,156705.0,47.2018,47.2113,47.1446,47.1923,156705.0
2019-03-08 11:05:00,49.5,49.52,49.42,49.43,107311.0,47.1923,47.2113,47.116,47.1255,107311.0
2019-03-08 11:10:00,49.43,49.5,49.4,49.48,91613.0,47.1255,47.1923,47.0969,47.1732,91613.0
2019-03-08 11:15:00,49.48,49.55,49.48,49.5,60700.0,47.1732,47.2399,47.1732,47.1923,60700.0
2019-03-08 11:20:00,49.5,49.52,49.48,49.52,125552.0,47.1923,47.2113,47.1732,47.2113,125552.0
2019-03-08 11:25:00,49.52,49.58,49.52,49.53,64454.0,47.2113,47.2686,47.2113,47.2209,64454.0
2019-03-08 11:30:00,49.52,49.57,49.48,49.49,79177.0,47.2113,47.259,47.1732,47.1827,79177.0
2019-03-08 11:35:00,49.5,49.51,49.45,49.46,197741.0,47.1923,47.2018,47.1446,47.1541,197741.0
2019-03-08 11:40:00,49.46,49.52,49.4,49.52,131592.0,47.1541,47.2113,47.0969,47.2113,131592.0
2019-03-08 11:45:00,49.52,49.54,49.44,49.44,52181.0,47.2113,47.2304,47.1351,47.1351,52181.0
2019-03-08 11:50:00,49.45,49.46,49.35,49.45,90209.0,47.1446,47.1541,47.0493,47.1446,90209.0
2019-03-08 11:55:00,49.46,49.49,49.45,49.46,63510.0,47.1541,47.1827,47.1446,47.1541,63510.0
2019-03-08 12:00:00,49.46,49.46,49.43,49.45,88845.0,47.1541,47.1541,47.1255,47.1446,88845.0
2019-03-08 12:05:00,49.45,49.46,49.36,49.37,88641.0,47.1446,47.1541,47.0588,47.0683,88641.0
2019-03-08 12:10:00,49.37,49.4,49.35,49.4,33325.0,47.0683,47.0969,47.0493,47.0969,33325.0
2019-03-08 12:15:00,49.4,49.4,49.31,49.31,31795.0,47.0969,47.0969,47.0111,47.0111,31795.0
2019-03-08 12:20:00,49.31,49.33,49.25,49.26,37072.0,47.0111,47.0302,46.9539,46.9635,37072.0
2019-03-08 12:25:00,49.25,49.32,49.25,49.27,38532.0,46.9539,47.0207,46.9539,46.973,38532.0
2019-03-08 12:30:00,49.27,49.29,49.25,49.25,136558.0,46.973,46.9921,46.9539,46.9539,136558.0
2019-03-08 12:35:00,49.25,49.26,49.2,49.2,62817.0,46.9539,46.9635,46.9063,46.9063,62817.0
2019-03-08 12:40:00,49.2,49.2,49.15,49.17,45209.0,46.9063,46.9063,46.8586,46.8777,45209.0
2019-03-08 12:45:00,49.17,49.18,49.12,49.13,29267.0,46.8777,46.8872,46.83,46.8395,29267.0
2019-03-08 12:50:00,49.13,49.14,49.08,49.13,34965.0,46.8395,46.8491,46.7919,46.8395,34965.0
2019-03-08 12:55:00,49.13,49.17,49.12,49.16,29567.0,46.8395,46.8777,46.83,46.8681,29567.0
2019-03-08 13:00:00,49.16,49.2,49.15,49.18,66885.0,46.8681,46.9063,46.8586,46.8872,66885.0
2019-03-08 13:05:00,49.18,49.18,49.15,49.16,30666.0,46.8872,46.8872,46.8586,46.8681,30666.0
2019-03-08 13:10:00,49.16,49.2,49.15,49.2,33469.0,46.8681,46.9063,46.8586,46.9063,33469.0
2019-03-08 13:15:00,49.19,49.2,49.1,49.15,30798.0,46.8967,46.9063,46.8109,46.8586,30798.0
2019-03-08 13:20:00,49.14,49.15,49.07,49.08,55766.0,46.8491,46.8586,46.7823,46.7919,55766.0
2019-03-08 13:25:00,49.07,49.13,49.05,49.13,67536.0,46.7823,46.8395,46.7633,46.8395,67536.0
2019-03-08 13:30:00,49.13,49.15,49.06,49.07,36173.0,46.8395,46.8586,46.7728,46.7823,36173.0
2019-03-08 13:35:00,49.06,49.12,49.04,49.11,40423.0,46.7728,46.83,46.7537,46.8205,40423.0
2019-03-08 13:40:00,49.11,49.16,49.1,49.16,26897.0,46.8205,46.8681,46.8109,46.8681,26897.0
2019-03-08 13:45:00,49.15,49.21,49.13,49.19,46462.0,46.8586,46.9158,46.8395,46.8967,46462.0
2019-03-08 13:50:00,49.19,49.2,49.14,49.15,32630.0,46.8967,46.9063,46.8491,46.8586,32630.0
2019-03-08 13:55:00,49.14,49.18,49.07,49.18,89895.0,46.8491,46.8872,46.7823,46.8872,89895.0
2019-03-08 14:00:00,49.17,49.18,49.1,49.11,37271.0,46.8777,46.8872,46.8109,46.8205,37271.0
2019-03-08 14:05:00,49.11,49.15,49.09,49.14,38349.0,46.8205,46.8586,46.8014,46.8491,38349.0
2019-03-08 14:10:00,49.13,49.17,49.12,49.12,46177.0,46.8395,46.8777,46.83,46.83,46177.0
2019-03-08 14:15:00,49.13,49.15,49.12,49.14,37940.0,46.8395,46.8586,46.83,46.8491,37940.0
2019-03-08 14:20:00,49.14,49.14,49.1,49.12,35713.0,46.8491,46.8491,46.8109,46.83,35713.0
2019-03-08 14:25:00,49.12,49.12,49.09,49.1,50069.0,46.83,46.83,46.8014,46.8109,50069.0
2019-03-08 14:30:00,49.09,49.13,49.09,49.1,36116.0,46.8014,46.8395,46.8014,46.8109,36116.0
2019-03-08 14:35:00,49.11,49.15,49.1,49.14,53332.0,46.8205,46.8586,46.8109,46.8491,53332.0
2019-03-08 14:40:00,49.14,49.22,49.13,49.21,54243.0,46.8491,46.9253,46.8395,46.9158,54243.0
2019-03-08 14:45:00,49.21,49.23,49.2,49.22,56758.0,46.9158,46.9349,46.9063,46.9253,56758.0
2019-03-08 14:50:00,49.22,49.36,49.21,49.3,72730.0,46.9253,47.0588,46.9158,47.0016,72730.0
2019-03-08 14:55:00,49.31,49.31,49.25,49.27,45750.0,47.0111,47.0111,46.9539,46.973,45750.0
2019-03-08 15:00:00,49.26,49.31,49.26,49.29,37474.0,46.9635,47.0111,46.9635,46.9921,37474.0
2019-03-08 15:05:00,49.29,49.34,49.25,49.33,81906.0,46.9921,47.0397,46.9539,47.0302,81906.0
2019-03-08 15:10:00,49.33,49.33,49.27,49.3,120488.0,47.0302,47.0302,46.973,47.0016,120488.0
2019-03-08 15:15:00,49.31,49.33,49.26,49.3,78232.0,47.0111,47.0302,46.9635,47.0016,78232.0
2019-03-08 15:20:00,49.3,49.32,49.28,49.29,51993.0,47.0016,47.0207,46.9825,46.9921,51993.0
2019-03-08 15:25:00,49.3,49.3,49.25,49.27,50087.0,47.0016,47.0016,46.9539,46.973,50087.0
2019-03-08 15:30:00,49.27,49.39,49.25,49.39,108133.0,46.973,47.0874,46.9539,47.0874,108133.0
2019-03-08 15:35:00,49.39,49.39,49.3,49.33,219357.0,47.0874,47.0874,47.0016,47.0302,219357.0
2019-03-08 15:40:00,49.33,49.45,49.32,49.41,186216.0,47.0302,47.1446,47.0207,47.1065,186216.0
2019-03-08 15:45:00,49.41,49.45,49.39,49.43,257543.0,47.1065,47.1446,47.0874,47.1255,257543.0
2019-03-08 15:50:00,49.43,49.51,49.42,49.49,227146.0,47.1255,47.2018,47.116,47.1827,227146.0
2019-03-08 15:55:00,49.48,49.58,49.44,49.58,749245.0,47.1732,47.2686,47.1351,47.2686,749245.0
2019-03-11 09:30:00,49.8,50.86,49.77,50.53,552610.0,47.4783,48.4889,47.4497,48.1743,552610.0
2019-03-11 09:35:00,50.54,50.66,50.29,50.32,177879.0,48.1838,48.2982,47.9455,47.9741,177879.0
2019-03-11 09:40:00,50.33,50.5,50.24,50.33,196232.0,47.9836,48.1457,47.8978,47.9836,196232.0
2019-03-11 09:45:00,50.31,50.46,50.26,50.29,53554.0,47.9645,48.1075,47.9168,47.9455,53554.0
2019-03-11 09:50:00,50.29,50.49,50.19,50.48,60805.0,47.9455,48.1361,47.8501,48.1266,60805.0
2019-03-11 09:55:00,50.48,50.59,50.38,50.59,73360.0,48.1266,48.2315,48.0313,48.2315,73360.0
2019-03-11 10:00:00,50.6,50.63,50.53,50.58,80399.0,48.241,48.2696,48.1743,48.2219,80399.0
2019-03-11 10:05:00,50.58,50.59,50.46,50.49,76920.0,48.2219,48.2315,48.1075,48.1361,76920.0
2019-03-11 10:10:00,50.49,50.5,50.36,50.45,99250.0,48.1361,48.1457,48.0122,48.098,99250.0
2019-03-11 10:15:00,50.44,50.47,50.39,50.44,63954.0,48.0885,48.1171,48.0408,48.0885,63954.0
2019-03-11 10:20:00,50.44,50.56,50.43,50.52,70570.0,48.0885,48.2029,48.0789,48.1647,70570.0
2019-03-11 10:25:00,50.52,50.54,50.46,50.52,37222.0,48.1647,48.1838,48.1075,48.1647,37222.0
2019-03-11 10:30:00,50.52,50.55,50.46,50.47,57425.0,48.1647,48.1933,48.1075,48.1171,57425.0
2019-03-11 10:35:00,50.47,50.59,50.47,50.59,60739.0,48.1171,48.2315,48.1171,48.2315,60739.0
2019-03-11 10:40:00,50.58,50.62,50.57,50.57,58103.0,48.2219,48.2601,48.2124,48.2124,58103.0
2019-03-11 10:45:00,50.56,50.7,50.56,50.68,69770.0,48.2029,48.3363,48.2029,48.3173,69770.0
2019-03-11 10:50:00,50.68,50.75,50.65,50.65,78994.0,48.3173,48.384,48.2887,48.2887,78994.0
2019-03-11 10:55:00,50.65,50.7,50.6,50.69,115380.0,48.2887,48.3363,48.241,48.3268,115380.0
2019-03-11 11:00:00,50.68,50.69,50.62,50.67,50221.0,48.3173,48.3268,48.2601,48.3077,50221.0
2019-03-11 11:05:00,50.66,50.7,50.62,50.67,48928.0,48.2982,48.3363,48.2601,48.3077,48928.0
2019-03-11 11:10:00,50.66,50.77,50.66,50.76,79135.0,48.2982,48.4031,48.2982,48.3935,79135.0
2019-03-11 11:15:00,50.76,50.82,50.75,50.81,56102.0,48.3935,48.4507,48.384,48.4412,56102.0
2019-03-11 11:20:00,50.8,50.86,50.76,50.85,63102.0,48.4317,48.4889,48.3935,48.4793,63102.0
2019-03-11 11:25:00,50.86,50.9,50.85,50.88,37562.0,48.4889,48.527,48.4793,48.5079,37562.0
2019-03-11 11:30:00,50.88,50.98,50.85,50.96,128396.0,48.5079,48.6033,48.4793,48.5842,128396.0
2019-03-11 11:35:00,50.96,50.98,50.92,50.94,44275.0,48.5842,48.6033,48.5461,48.5651,44275.0
2019-03-11 11:40:00,50.95,50.98,50.94,50.97,31694.0,48.5747,48.6033,48.5651,48.5937,31694.0
2019-03-11 11:45:00,50.97,50.99,50.81,50.83,51530.0,48.5937,48.6128,48.4412,48.4603,51530.0
2019-03-11 11:50:00,50.83,50.86,50.8,50.81,45811.0,48.4603,48.4889,48.4317,48.4412,45811.0
2019-03-11 11:55:00,50.82,50.9,50.82,50.9,31850.0,48.4507,48.527,48.4507,48.527,31850.0
2019-03-11 12:00:00,50.9,50.98,50.88,50.96,90498.0,48.527,48.6033,48.5079,48.5842,90498.0
2019-03-11 12:05:00,50.96,51.05,50.93,51.03,244953.0,48.5842,48.67,48.5556,48.651,244953.0
2019-03-11 12:10:00,51.03,51.07,50.92,50.93,152560.0,48.651,48.6891,48.5461,48.5556,152560.0
2019-03-11 12:15:00,50.93,50.96,50.88,50.94,111694.0,48.5556,48.5842,48.5079,48.5651,111694.0
2019-03-11 12:20:00,50.94,50.94,50.75,50.79,183212.0,48.5651,48.5651,48.384,48.4221,183212.0
2019-03-11 12:25:00,50.79,50.79,50.71,50.72,75889.0,48.4221,48.4221,48.3459,48.3554,75889.0
2019-03-11 12:30:00,50.73,50.77,50.58,50.62,87830.0,48.3649,48.4031,48.2219,48.2601,87830.0
2019-03-11 12:35:00,50.62,50.72,50.61,50.7,67295.0,48.2601,48.3554,48.2505,48.3363,67295.0
2019-03-11 12:40:00,50.7,50.9,50.69,50.9,59932.0,48.3363,48.527,48.3268,48.527,59932.0
2019-03-11 12:45:00,50.9,50.92,50.86,50.86,28118.0,48.527,48.5461,48.4889,48.4889,28118.0
2019-03-11 12:50:00,50.85,50.89,50.82,50.85,28756.0,48.4793,48.5175,48.4507,48.4793,28756.0
2019-03-11 12:55:00,50.84,50.87,50.81,50.83,26405.0,48.4698,48.4984,48.4412,48.4603,26405.0
2019-03-11 13:00:00,50.82,50.95,50.82,50.86,61156.0,48.4507,48.5747,48.4507,48.4889,61156.0
2019-03-11 13:05:00,50.86,50.99,50.86,50.89,70514.0,48.4889,48.6128,48.4889,48.5175,70514.0
2019-03-11 13:10:00,50.89,51.05,50.88,51.05,107205.0,48.5175,48.67,48.5079,48.67,107205.0
2019-03-11 13:15:00,51.05,51.13,50.97,50.99,45364.0,48.67,48.7463,48.5937,48.6128,45364.0
2019-03-11 13:20:00,50.99,51.07,50.98,51.05,56791.0,48.6128,48.6891,48.6033,48.67,56791.0
2019-03-11 13:25:00,51.05,51.07,50.96,50.98,40128.0,48.67,48.6891,48.5842,48.6033,40128.0
2019-03-11 13:30:00,50.98,51.03,50.97,51.03,41112.0,48.6033,48.651,48.5937,48.651,41112.0
2019-03-11 13:35:00,51.03,51.11,51.0,51.07,64387.0,48.651,48.7272,48.6223,48.6891,64387.0
2019-03-11 13:40:00,51.06,51.13,51.05,51.09,113664.0,48.6796,48.7463,48.67,48.7082,113664.0
2019-03-11 13:45:00,51.09,51.13,51.05,51.08,79851.0,48.7082,48.7463,48.67,48.6986,79851.0
2019-03-11 13:50:00,51.08,51.12,51.05,51.1,79005.0,48.6986,48.7368,48.67,48.7177,79005.0
2019-03-11 13:55:00,51.1,51.13,51.05,51.08,55160.0,48.7177,48.7463,48.67,48.6986,55160.0
2019-03-11 14:00:00,51.08,51.08,51.01,51.04,25448.0,48.6986,48.6986,48.6319,48.6605,25448.0
2019-03-11 14:05:00,51.04,51.07,51.01,51.03,64110.0,48.6605,48.6891,48.6319,48.651,64110.0
2019-03-11 14:10:00,51.04,51.07,51.0,51.04,77064.0,48.6605,48.6891,48.6223,48.6605,77064.0
2019-03-11 14:15:00,51.04,51.06,50.99,51.0,44004.0,48.6605,48.6796,48.6128,48.6223,44004.0
2019-03-11 14:20:00,51.01,51.09,51.0,51.06,73484.0,48.6319,48.7082,48.6223,48.6796,73484.0
2019-03-11 14:25:00,51.06,51.1,51.05,51.08,67269.0,48.6796,48.7177,48.67,48.6986,67269.0
2019-03-11 14:30:00,51.07,51.11,51.05,51.08,95322.0,48.6891,48.7272,48.67,48.6986,95322.0
2019-03-11 14:35:00,51.09,51.09,51.05,51.05,35049.0,48.7082,48.7082,48.67,48.67,35049.0
2019-03-11 14:40:00,51.05,51.07,51.0,51.06,58023.0,48.67,48.6891,48.6223,48.6796,58023.0
2019-03-11 14:45:00,51.06,51.07,50.96,51.0,69680.0,48.6796,48.6891,48.5842,48.6223,69680.0
2019-03-11 14:50:00,51.0,51.04,50.96,51.01,84366.0,48.6223,48.6605,48.5842,48.6319,84366.0
2019-03-11 14:55:00,51.01,51.05,51.0,51.03,39510.0,48.6319,48.67,48.6223,48.651,39510.0
2019-03-11 15:00:00,51.02,51.1,51.0,51.09,87868.0,48.6414,48.7177,48.6223,48.7082,87868.0
2019-03-11 15:05:00,51.09,51.16,51.09,51.15,125368.0,48.7082,48.7749,48.7082,48.7654,125368.0
2019-03-11 15:10:00,51.15,51.24,51.14,51.18,71659.0,48.7654,48.8512,48.7558,48.794,71659.0
2019-03-11 15:15:00,51.18,51.29,51.18,51.2,104871.0,48.794,48.8988,48.794,48.813,104871.0
2019-03-11 15:20:00,51.2,51.26,51.17,51.25,89836.0,48.813,48.8702,48.7844,48.8607,89836.0
2019-03-11 15:25:00,51.25,51.26,51.19,51.24,79802.0,48.8607,48.8702,48.8035,48.8512,79802.0
2019-03-11 15:30:00,51.25,51.25,51.17,51.21,140507.0,48.8607,48.8607,48.7844,48.8226,140507.0
2019-03-11 15:35:00,51.21,51.23,51.17,51.23,143991.0,48.8226,48.8416,48.7844,48.8416,143991.0
2019-03-11 15:40:00,51.23,51.23,51.15,51.18,232246.0,48.8416,48.8416,48.7654,48.794,232246.0
2019-03-11 15:45:00,51.18,51.26,51.15,51.25,168064.0,48.794,48.8702,48.7654,48.8607,168064.0
2019-03-11 15:50:00,51.25,51.26,51.15,51.16,201559.0,48.8607,48.8702,48.7654,48.7749,201559.0
2019-03-11 15:55:00,51.16,51.19,51.11,51.13,519836.0,48.7749,48.8035,48.7272,48.7463,519836.0
2019-03-12 09:30:00,51.19,51.22,50.65,50.74,205420.0,48.8035,48.8321,48.2887,48.3745,205420.0
2019-03-12 09:35:00,50.73,50.73,50.41,50.52,187689.0,48.3649,48.3649,48.0599,48.1647,187689.0
2019-03-12 09:40:00,50.52,50.6,50.47,50.5,226718.0,48.1647,48.241,48.1171,48.1457,226718.0
2019-03-12 09:45:00,50.5,50.51,50.02,50.07,169140.0,48.1457,48.1552,47.688,47.7357,169140.0
2019-03-12 09:50:00,50.06,50.48,50.04,50.47,139871.0,47.7262,48.1266,47.7071,48.1171,139871.0
2019-03-12 09:55:00,50.48,50.8,50.41,50.71,200898.0,48.1266,48.4317,48.0599,48.3459,200898.0
2019-03-12 10:00:00,50.72,50.79,50.65,50.78,109439.0,48.3554,48.4221,48.2887,48.4126,109439.0
2019-03-12 10:05:00,50.78,50.86,50.59,50.65,106280.0,48.4126,48.4889,48.2315,48.2887,106280.0
2019-03-12 10:10:00,50.63,50.64,50.4,50.42,81550.0,48.2696,48.2791,48.0503,48.0694,81550.0
2019-03-12 10:15:00,50.42,50.48,50.34,50.38,139339.0,48.0694,48.1266,47.9931,48.0313,139339.0
2019-03-12 10:20:00,50.38,50.46,50.29,50.44,94383.0,48.0313,48.1075,47.9455,48.0885,94383.0
2019-03-12 10:25:00,50.44,50.55,50.4,50.55,77157.0,48.0885,48.1933,48.0503,48.1933,77157.0
2019-03-12 10:30:00,50.56,50.6,50.5,50.56,70173.0,48.2029,48.241,48.1457,48.2029,70173.0
2019-03-12 10:35:00,50.57,50.67,50.55,50.64,93672.0,48.2124,48.3077,48.1933,48.2791,93672.0
2019-03-12 10:40:00,50.63,50.74,50.63,50.74,93618.0,48.2696,48.3745,48.2696,48.3745,93618.0
2019-03-12 10:45:00,50.74,51.08,50.71,51.03,190954.0,48.3745,48.6986,48.3459,48.651,190954.0
2019-03-12 10:50:00,51.03,51.17,51.0,51.11,130403.0,48.651,48.7844,48.6223,48.7272,130403.0
2019-03-12 10:55:00,51.1,51.15,51.04,51.08,88715.0,48.7177,48.7654,48.6605,48.6986,88715.0
2019-03-12 11:00:00,51.08,51.1,50.94,50.95,150077.0,48.6986,48.7177,48.5651,48.5747,150077.0
2019-03-12 11:05:00,50.95,50.99,50.88,50.97,73629.0,48.5747,48.6128,48.5079,48.5937,73629.0
2019-03-12 11:10:00,50.97,50.98,50.84,50.87,68458.0,48.5937,48.6033,48.4698,48.4984,68458.0
2019-03-12 11:15:00,50.87,50.97,50.85,50.96,74025.0,48.4984,48.5937,48.4793,48.5842,74025.0
2019-03-12 11:20:00,50.96,51.04,50.92,50.97,101845.0,48.5842,48.6605,48.5461,48.5937,101845.0
2019-03-12 11:25:00,50.97,51.0,50.87,50.98,53870.0,48.5937,48.6223,48.4984,48.6033,53870.0
2019-03-12 11:30:00,50.98,51.06,50.96,51.05,81407.0,48.6033,48.6796,48.5842,48.67,81407.0
2019-03-12 11:35:00,51.06,51.11,51.05,51.11,77477.0,48.6796,48.7272,48.67,48.7272,77477.0
2019-03-12 11:40:00,51.11,51.13,51.03,51.05,55541.0,48.7272,48.7463,48.651,48.67,55541.0
2019-03-12 11:45:00,51.05,51.17,51.02,51.12,57652.0,48.67,48.7844,48.6414,48.7368,57652.0
2019-03-12 11:50:00,51.12,51.21,51.11,51.2,60894.0,48.7368,48.8226,48.7272,48.813,60894.0
2019-03-12 11:55:00,51.2,51.24,51.15,51.22,102558.0,48.813,48.8512,48.7654,48.8321,102558.0
2019-03-12 12:00:00,51.22,51.25,51.14,51.15,55777.0,48.8321,48.8607,48.7558,48.7654,55777.0
2019-03-12 12:05:00,51.15,51.22,51.13,51.18,45102.0,48.7654,48.8321,48.7463,48.794,45102.0
2019-03-12 12:10:00,51.18,51.18,51.1,51.16,39446.0,48.794,48.794,48.7177,48.7749,39446.0
2019-03-12 12:15:00,51.17,51.23,51.16,51.23,37591.0,48.7844,48.8416,48.7749,48.8416,37591.0
2019-03-12 12:20:00,51.22,51.23,51.1,51.15,45174.0,48.8321,48.8416,48.7177,48.7654,45174.0
2019-03-12 12:25:00,51.16,51.2,51.11,51.14,53928.0,48.7749,48.813,48.7272,48.7558,53928.0
2019-03-12 12:30:00,51.14,51.18,51.11,51.15,40625.0,48.7558,48.794,48.7272,48.7654,40625.0
2019-03-12 12:35:00,51.16,51.23,51.15,51.23,37616.0,48.7749,48.8416,48.7654,48.8416,37616.0
2019-03-12 12:40:00,51.23,51.23,51.16,51.17,25757.0,48.8416,48.8416,48.7749,48.7844,25757.0
2019-03-12 12:45:00,51.17,51.17,51.11,51.16,42185.0,48.7844,48.7844,48.7272,48.7749,42185.0
2019-03-12 12:50:00,51.15,51.16,51.09,51.14,40650.0,48.7654,48.7749,48.7082,48.7558,40650.0
2019-03-12 12:55:00,51.15,51.19,51.13,51.15,27825.0,48.7654,48.8035,48.7463,48.7654,27825.0
2019-03-12 13:00:00,51.15,51.17,51.12,51.13,60719.0,48.7654,48.7844,48.7368,48.7463,60719.0
2019-03-12 13:05:00,51.13,51.16,51.11,51.12,62659.0,48.7463,48.7749,48.7272,48.7368,62659.0
2019-03-12 13:10:00,51.12,51.18,51.11,51.18,68832.0,48.7368,48.794,48.7272,48.794,68832.0
2019-03-12 13:15:00,51.18,51.21,51.14,51.2,31403.0,48.794,48.8226,48.7558,48.813,31403.0
2019-03-12 13:20:00,51.2,51.23,51.19,51.22,42183.0,48.813,48.8416,48.8035,48.8321,42183.0
2019-03-12 13:25:00,51.22,51.27,51.2,51.23,35588.0,48.8321,48.8798,48.813,48.8416,35588.0
2019-03-12 13:30:00,51.24,51.28,51.17,51.19,88735.0,48.8512,48.8893,48.7844,48.8035,88735.0
2019-03-12 13:35:00,51.18,51.21,51.13,51.17,80779.0,48.794,48.8226,48.7463,48.7844,80779.0
2019-03-12 13:40:00,51.17,51.2,51.13,51.19,30619.0,48.7844,48.813,48.7463,48.8035,30619.0
2019-03-12 13:45:00,51.19,51.29,51.17,51.27,44899.0,48.8035,48.8988,48.7844,48.8798,44899.0
2019-03-12 13:50:00,51.27,51.32,51.26,51.3,34777.0,48.8798,48.9274,48.8702,48.9084,34777.0
2019-03-12 13:55:00,51.31,51.32,51.28,51.28,38874.0,48.9179,48.9274,48.8893,48.8893,38874.0
2019-03-12 14:00:00,51.28,51.29,51.25,51.29,29240.0,48.8893,48.8988,48.8607,48.8988,29240.0
2019-03-12 14:05:00,51.28,51.29,51.21,51.23,29797.0,48.8893,48.8988,48.8226,48.8416,29797.0
2019-03-12 14:10:00,51.24,51.27,51.23,51.25,35717.0,48.8512,48.8798,48.8416,48.8607,35717.0
2019-03-12 14:15:00,51.25,51.26,51.21,51.25,36270.0,48.8607,48.8702,48.8226,48.8607,36270.0
2019-03-12 14:20:00,51.24,51.25,51.18,51.21,39667.0,48.8512,48.8607,48.794,48.8226,39667.0
2019-03-12 14:25:00,51.21,51.21,51.1,51.11,46521.0,48.8226,48.8226,48.7177,48.7272,46521.0
2019-03-12 14:30:00,51.11,51.15,51.1,51.1,65185.0,48.7272,48.7654,48.7177,48.7177,65185.0
2019-03-12 14:35:00,51.1,51.13,51.06,51.07,52979.0,48.7177,48.7463,48.6796,48.6891,52979.0
2019-03-12 14:40:00,51.07,51.09,51.03,51.05,44688.0,48.6891,48.7082,48.651,48.67,44688.0
2019-03-12 14:45:00,51.05,51.05,50.97,50.98,51925.0,48.67,48.67,48.5937,48.6033,51925.0
2019-03-12 14:50:00,50.98,50.99,50.92,50.96,54769.0,48.6033,48.6128,48.5461,48.5842,54769.0
2019-03-12 14:55:00,50.96,51.0,50.94,50.96,47296.0,48.5842,48.6223,48.5651,48.5842,47296.0
2019-03-12 15:00:00,50.96,50.96,50.9,50.94,61597.0,48.5842,48.5842,48.527,48.5651,61597.0
2019-03-12 15:05:00,50.94,50.95,50.86,50.92,69059.0,48.5651,48.5747,48.4889,48.5461,69059.0
2019-03-12 15:10:00,50.92,50.94,50.87,50.89,52063.0,48.5461,48.5651,48.4984,48.5175,52063.0
2019-03-12 15:15:00,50.88,50.89,50.79,50.79,58713.0,48.5079,48.5175,48.4221,48.4221,58713.0
2019-03-12 15:20:00,50.79,50.88,50.78,50.88,79039.0,48.4221,48.5079,48.4126,48.5079,79039.0
2019-03-12 15:25:00,50.88,50.89,50.79,50.79,62733.0,48.5079,48.5175,48.4221,48.4221,62733.0
2019-03-12 15:30:00,50.79,50.8,50.72,50.78,140195.0,48.4221,48.4317,48.3554,48.4126,140195.0
2019-03-12 15:35:00,50.78,50.78,50.69,50.75,137220.0,48.4126,48.4126,48.3268,48.384,137220.0
2019-03-12 15:40:00,50.75,50.84,50.69,50.84,143351.0,48.384,48.4698,48.3268,48.4698,143351.0
2019-03-12 15:45:00,50.84,50.88,50.83,50.85,161345.0,48.4698,48.5079,48.4603,48.4793,161345.0
2019-03-12 15:50:00,50.85,50.85,50.73,50.76,231742.0,48.4793,48.4793,48.3649,48.3935,231742.0
2019-03-12 15:55:00,50.76,50.78,50.63,50.67,594705.0,48.3935,48.4126,48.2696,48.3077,594705.0
2019-03-13 09:30:00,50.98,51.0,50.71,50.78,182383.0,48.6033,48.6223,48.3459,48.4126,182383.0
2019-03-13 09:35:00,50.78,50.78,50.45,50.47,122412.0,48.4126,48.4126,48.098,48.1171,122412.0
2019-03-13 09:40:00,50.48,50.52,50.35,50.42,145435.0,48.1266,48.1647,48.0027,48.0694,145435.0
2019-03-13 09:45:00,50.43,50.63,50.33,50.59,101346.0,48.0789,48.2696,47.9836,48.2315,101346.0
2019-03-13 09:50:00,50.58,50.66,50.5,50.66,151132.0,48.2219,48.2982,48.1457,48.2982,151132.0
2019-03-13 09:55:00,50.65,50.7,50.59,50.6,78851.0,48.2887,48.3363,48.2315,48.241,78851.0
2019-03-13 10:00:00,50.6,50.61,50.54,50.57,106019.0,48.241,48.2505,48.1838,48.2124,106019.0
2019-03-13 10:05:00,50.57,50.67,50.55,50.63,61007.0,48.2124,48.3077,48.1933,48.2696,61007.0
2019-03-13 10:10:00,50.62,50.67,50.54,50.57,223089.0,48.2601,48.3077,48.1838,48.2124,223089.0
2019-03-13 10:15:00,50.56,50.6,50.52,50.59,36389.0,48.2029,48.241,48.1647,48.2315,36389.0
2019-03-13 10:20:00,50.59,50.61,50.45,50.48,67722.0,48.2315,48.2505,48.098,48.1266,67722.0
2019-03-13 10:25:00,50.48,50.54,50.45,50.46,393993.0,48.1266,48.1838,48.098,48.1075,393993.0
2019-03-13 10:30:00,50.47,50.49,50.37,50.41,139933.0,48.1171,48.1361,48.0217,48.0599,139933.0
2019-03-13 10:35:00,50.41,50.42,50.31,50.32,91484.0,48.0599,48.0694,47.9645,47.9741,91484.0
2019-03-13 10:40:00,50.32,50.37,50.26,50.34,81740.0,47.9741,48.0217,47.9168,47.9931,81740.0
2019-03-13 10:45:00,50.33,50.38,50.21,50.24,61230.0,47.9836,48.0313,47.8692,47.8978,61230.0
2019-03-13 10:50:00,50.25,50.33,50.2,50.27,55747.0,47.9073,47.9836,47.8596,47.9264,55747.0
2019-03-13 10:55:00,50.26,50.28,50.2,50.24,100072.0,47.9168,47.9359,47.8596,47.8978,100072.0
2019-03-13 11:00:00,50.23,50.29,50.22,50.25,143491.0,47.8882,47.9455,47.8787,47.9073,143491.0
2019-03-13 11:05:00,50.24,50.28,50.13,50.24,393655.0,47.8978,47.9359,47.7929,47.8978,393655.0
2019-03-13 11:10:00,50.24,50.38,50.24,50.37,112970.0,47.8978,48.0313,47.8978,48.0217,112970.0
2019-03-13 11:15:00,50.38,50.58,50.35,50.58,125529.0,48.0313,48.2219,48.0027,48.2219,125529.0
2019-03-13 11:20:00,50.58,50.72,50.56,50.69,285895.0,48.2219,48.3554,48.2029,48.3268,285895.0
2019-03-13 11:25:00,50.69,50.69,50.62,50.62,72268.0,48.3268,48.3268,48.2601,48.2601,72268.0
2019-03-13 11:30:00,50.62,50.66,50.59,50.63,58399.0,48.2601,48.2982,48.2315,48.2696,58399.0
2019-03-13 11:35:00,50.64,50.64,50.59,50.6,50769.0,48.2791,48.2791,48.2315,48.241,50769.0
2019-03-13 11:40:00,50.6,50.61,50.52,50.57,59798.0,48.241,48.2505,48.1647,48.2124,59798.0
2019-03-13 11:45:00,50.57,50.57,50.48,50.49,43351.0,48.2124,48.2124,48.1266,48.1361,43351.0
2019-03-13 11:50:00,50.5,50.51,50.34,50.4,158341.0,48.1457,48.1552,47.9931,48.0503,158341.0
2019-03-13 11:55:00,50.4,50.48,50.37,50.43,54898.0,48.0503,48.1266,48.0217,48.0789,54898.0
2019-03-13 12:00:00,50.43,50.51,50.38,50.47,51385.0,48.0789,48.1552,48.0313,48.1171,51385.0
2019-03-13 12:05:00,50.48,50.57,50.44,50.49,79821.0,48.1266,48.2124,48.0885,48.1361,79821.0
2019-03-13 12:10:00,50.48,50.49,50.4,50.42,53493.0,48.1266,48.1361,48.0503,48.0694,53493.0
2019-03-13 12:15:00,50.43,50.45,50.38,50.41,62723.0,48.0789,48.098,48.0313,48.0599,62723.0
2019-03-13 12:20:00,50.41,50.49,50.39,50.47,32694.0,48.0599,48.1361,48.0408,48.1171,32694.0
2019-03-13 12:25:00,50.47,50.57,50.45,50.57,46077.0,48.1171,48.2124,48.098,48.2124,46077.0
2019-03-13 12:30:00,50.57,50.58,50.49,50.51,43478.0,48.2124,48.2219,48.1361,48.1552,43478.0
2019-03-13 12:35:00,50.51,50.52,50.44,50.45,40968.0,48.1552,48.1647,48.0885,48.098,40968.0
2019-03-13 12:40:00,50.45,50.52,50.43,50.49,32958.0,48.098,48.1647,48.0789,48.1361,32958.0
2019-03-13 12:45:00,50.48,50.51,50.45,50.49,33855.0,48.1266,48.1552,48.098,48.1361,33855.0
2019-03-13 12:50:00,50.48,50.53,50.48,50.49,36559.0,48.1266,48.1743,48.1266,48.1361,36559.0
2019-03-13 12:55:00,50.49,50.55,50.47,50.53,38910.0,48.1361,48.1933,48.1171,48.1743,38910.0
2019-03-13 13:00:00,50.53,50.58,50.52,50.56,28433.0,48.1743,48.2219,48.1647,48.2029,28433.0
2019-03-13 13:05:00,50.56,50.56,50.49,50.51,47648.0,48.2029,48.2029,48.1361,48.1552,47648.0
2019-03-13 13:10:00,50.51,50.56,50.46,50.56,228974.0,48.1552,48.2029,48.1075,48.2029,228974.0
2019-03-13 13:15:00,50.55,50.59,50.52,50.53,33448.0,48.1933,48.2315,48.1647,48.1743,33448.0
2019-03-13 13:20:00,50.52,50.54,50.49,50.49,34194.0,48.1647,48.1838,48.1361,48.1361,34194.0
2019-03-13 13:25:00,50.49,50.5,50.44,50.44,51130.0,48.1361,48.1457,48.0885,48.0885,51130.0
2019-03-13 13:30:00,50.43,50.46,50.42,50.45,34915.0,48.0789,48.1075,48.0694,48.098,34915.0
2019-03-13 13:35:00,50.45,50.46,50.35,50.42,76768.0,48.098,48.1075,48.0027,48.0694,76768.0
2019-03-13 13:40:00,50.43,50.44,50.39,50.4,44267.0,48.0789,48.0885,48.0408,48.0503,44267.0
2019-03-13 13:45:00,50.41,50.47,50.37,50.45,43118.0,48.0599,48.1171,48.0217,48.098,43118.0
2019-03-13 13:50:00,50.45,50.47,50.44,50.45,75720.0,48.098,48.1171,48.0885,48.098,75720.0
2019-03-13 13:55:00,50.45,50.53,50.44,50.53,47680.0,48.098,48.1743,48.0885,48.1743,47680.0
2019-03-13 14:00:00,50.53,50.55,50.5,50.51,38071.0,48.1743,48.1933,48.1457,48.1552,38071.0
2019-03-13 14:05:00,50.51,50.55,50.51,50.53,37410.0,48.1552,48.1933,48.1552,48.1743,37410.0
2019-03-13 14:10:00,50.53,50.53,50.49,50.5,45249.0,48.1743,48.1743,48.1361,48.1457,45249.0
2019-03-13 14:15:00,50.5,50.53,50.49,50.53,24898.0,48.1457,48.1743,48.1361,48.1743,24898.0
2019-03-13 14:20:00,50.53,50.53,50.49,50.5,38319.0,48.1743,48.1743,48.1361,48.1457,38319.0
2019-03-13 14:25:00,50.5,50.54,50.22,50.23,332102.0,48.1457,48.1838,47.8787,47.8882,332102.0
2019-03-13 14:30:00,50.22,50.46,50.08,50.4,267633.0,47.8787,48.1075,47.7452,48.0503,267633.0
2019-03-13 14:35:00,50.4,50.53,50.36,50.43,250555.0,48.0503,48.1743,48.0122,48.0789,250555.0
2019-03-13 14:40:00,50.44,50.65,50.42,50.61,193619.0,48.0885,48.2887,48.0694,48.2505,193619.0
2019-03-13 14:45:00,50.6,50.62,50.49,50.55,144544.0,48.241,48.2601,48.1361,48.1933,144544.0
2019-03-13 14:50:00,50.55,50.71,50.54,50.7,92266.0,48.1933,48.3459,48.1838,48.3363,92266.0
2019-03-13 14:55:00,50.7,50.74,50.64,50.7,200282.0,48.3363,48.3745,48.2791,48.3363,200282.0
2019-03-13 15:00:00,50.7,50.73,50.65,50.69,79775.0,48.3363,48.3649,48.2887,48.3268,79775.0
2019-03-13 15:05:00,50.69,50.73,50.64,50.71,82587.0,48.3268,48.3649,48.2791,48.3459,82587.0
2019-03-13 15:10:00,50.71,50.78,50.69,50.7,78513.0,48.3459,48.4126,48.3268,48.3363,78513.0
2019-03-13 15:15:00,50.7,50.83,50.69,50.82,90225.0,48.3363,48.4603,48.3268,48.4507,90225.0
2019-03-13 15:20:00,50.81,51.0,50.78,50.84,205719.0,48.4412,48.6223,48.4126,48.4698,205719.0
2019-03-13 15:25:00,50.83,50.93,50.83,50.93,74964.0,48.4603,48.5556,48.4603,48.5556,74964.0
2019-03-13 15:30:00,50.92,50.97,50.9,50.92,173673.0,48.5461,48.5937,48.527,48.5461,173673.0
2019-03-13 15:35:00,50.92,50.99,50.88,50.96,241135.0,48.5461,48.6128,48.5079,48.5842,241135.0
2019-03-13 15:40:00,50.97,51.09,50.91,50.97,369363.0,48.5937,48.7082,48.5365,48.5937,369363.0
2019-03-13 15:45:00,50.98,51.05,50.88,50.88,168145.0,48.6033,48.67,48.5079,48.5079,168145.0
2019-03-13 15:50:00,50.89,51.06,50.88,51.0,198379.0,48.5175,48.6796,48.5079,48.6223,198379.0
2019-03-13 15:55:00,51.01,51.09,50.97,51.03,590616.0,48.6319,48.7082,48.5937,48.651,590616.0
2019-03-14 09:30:00,51.38,51.86,51.25,51.83,253020.0,48.9846,49.4423,48.8607,49.4137,253020.0
2019-03-14 09:35:00,51.79,52.08,51.74,51.79,389547.0,49.3755,49.652,49.3279,49.3755,389547.0
2019-03-14 09:40:00,51.79,51.85,51.45,51.49,262142.0,49.3755,49.4327,49.0514,49.0895,262142.0
2019-03-14 09:45:00,51.48,51.77,51.41,51.43,240931.0,49.08,49.3565,49.0132,49.0323,240931.0
2019-03-14 09:50:00,51.41,51.47,51.21,51.39,187769.0,49.0132,49.0704,48.8226,48.9942,187769.0
2019-03-14 09:55:00,51.38,51.46,51.34,51.4,162158.0,48.9846,49.0609,48.9465,49.0037,162158.0
2019-03-14 10:00:00,51.4,51.43,51.3,51.32,71914.0,49.0037,49.0323,48.9084,48.9274,71914.0
2019-03-14 10:05:00,51.31,51.36,51.23,51.23,81350.0,48.9179,48.9656,48.8416,48.8416,81350.0
2019-03-14 10:10:00,51.24,51.33,51.23,51.3,50375.0,48.8512,48.937,48.8416,48.9084,50375.0
2019-03-14 10:15:00,51.31,51.33,51.2,51.22,202482.0,48.9179,48.937,48.813,48.8321,202482.0
2019-03-14 10:20:00,51.23,51.37,51.23,51.33,159200.0,48.8416,48.9751,48.8416,48.937,159200.0
2019-03-14 10:25:00,51.33,51.37,51.19,51.27,58369.0,48.937,48.9751,48.8035,48.8798,58369.0
2019-03-14 10:30:00,51.27,51.42,51.26,51.31,85593.0,48.8798,49.0228,48.8702,48.9179,85593.0
2019-03-14 10:35:00,51.3,51.3,51.19,51.24,89123.0,48.9084,48.9084,48.8035,48.8512,89123.0
2019-03-14 10:40:00,51.25,51.25,51.13,51.16,79440.0,48.8607,48.8607,48.7463,48.7749,79440.0
2019-03-14 10:45:00,51.15,51.16,51.05,51.08,275935.0,48.7654,48.7749,48.67,48.6986,275935.0
2019-03-14 10:50:00,51.08,51.08,50.92,50.94,115628.0,48.6986,48.6986,48.5461,48.5651,115628.0
2019-03-14 10:55:00,50.94,51.04,50.91,51.0,94069.0,48.5651,48.6605,48.5365,48.6223,94069.0
2019-03-14 11:00:00,51.0,51.1,51.0,51.03,44052.0,48.6223,48.7177,48.6223,48.651,44052.0
2019-03-14 11:05:00,51.03,51.05,50.98,51.01,60143.0,48.651,48.67,48.6033,48.6319,60143.0
2019-03-14 11:10:00,51.02,51.16,51.01,51.16,76420.0,48.6414,48.7749,48.6319,48.7749,76420.0
2019-03-14 11:15:00,51.16,51.2,51.12,51.14,87557.0,48.7749,48.813,48.7368,48.7558,87557.0
2019-03-14 11:20:00,51.15,51.21,51.13,51.19,24027.0,48.7654,48.8226,48.7463,48.8035,24027.0
2019-03-14 11:25:00,51.19,51.24,51.05,51.05,98834.0,48.8035,48.8512,48.67,48.67,98834.0
2019-03-14 11:30:00,51.04,51.08,51.02,51.05,38170.0,48.6605,48.6986,48.6414,48.67,38170.0
2019-03-14 11:35:00,51.05,51.06,50.93,50.94,104107.0,48.67,48.6796,48.5556,48.5651,104107.0
2019-03-14 11:40:00,50.94,51.02,50.88,51.01,68423.0,48.5651,48.6414,48.5079,48.6319,68423.0
2019-03-14 11:45:00,51.02,51.07,50.97,51.05,52001.0,48.6414,48.6891,48.5937,48.67,52001.0
2019-03-14 11:50:00,51.05,51.08,51.02,51.04,25806.0,48.67,48.6986,48.6414,48.6605,25806.0
2019-03-14 11:55:00,51.04,51.05,50.97,50.99,39429.0,48.6605,48.67,48.5937,48.6128,39429.0
2019-03-14 12:00:00,51.0,51.1,51.0,51.1,41114.0,48.6223,48.7177,48.6223,48.7177,41114.0
2019-03-14 12:05:00,51.1,51.21,51.08,51.19,76376.0,48.7177,48.8226,48.6986,48.8035,76376.0
2019-03-14 12:10:00,51.19,51.22,51.14,51.2,67555.0,48.8035,48.8321,48.7558,48.813,67555.0
2019-03-14 12:15:00,51.2,51.31,51.19,51.25,113928.0,48.813,48.9179,48.8035,48.8607,113928.0
2019-03-14 12:20:00,51.25,51.27,51.12,51.13,35973.0,48.8607,48.8798,48.7368,48.7463,35973.0
2019-03-14 12:25:00,51.13,51.15,51.12,51.14,36661.0,48.7463,48.7654,48.7368,48.7558,36661.0
2019-03-14 12:30:00,51.15,51.15,51.03,51.04,120172.0,48.7654,48.7654,48.651,48.6605,120172.0
2019-03-14 12:35:00,51.05,51.13,51.05,51.11,23859.0,48.67,48.7463,48.67,48.7272,23859.0
2019-03-14 12:40:00,51.12,51.13,51.09,51.11,27457.0,48.7368,48.7463,48.7082,48.7272,27457.0
2019-03-14 12:45:00,51.11,51.13,51.07,51.11,20085.0,48.7272,48.7463,48.6891,48.7272,20085.0
2019-03-14 12:50:00,51.1,51.13,51.07,51.09,21491.0,48.7177,48.7463,48.6891,48.7082,21491.0
2019-03-14 12:55:00,51.09,51.12,51.06,51.07,20489.0,48.7082,48.7368,48.6796,48.6891,20489.0
2019-03-14 13:00:00,51.08,51.09,51.06,51.06,15517.0,48.6986,48.7082,48.6796,48.6796,15517.0
2019-03-14 13:05:00,51.05,51.06,50.99,51.01,49876.0,48.67,48.6796,48.6128,48.6319,49876.0
2019-03-14 13:10:00,51.01,51.03,50.97,51.0,22636.0,48.6319,48.651,48.5937,48.6223,22636.0
2019-03-14 13:15:00,51.01,51.01,50.96,50.98,22545.0,48.6319,48.6319,48.5842,48.6033,22545.0
2019-03-14 13:20:00,50.98,51.02,50.97,51.0,27424.0,48.6033,48.6414,48.5937,48.6223,27424.0
2019-03-14 13:25:00,50.99,51.01,50.9,50.94,63535.0,48.6128,48.6319,48.527,48.5651,63535.0
2019-03-14 13:30:00,50.94,50.99,50.92,50.95,82413.0,48.5651,48.6128,48.5461,48.5747,82413.0
2019-03-14 13:35:00,50.95,50.95,50.9,50.91,55665.0,48.5747,48.5747,48.527,48.5365,55665.0
2019-03-14 13:40:00,50.92,50.93,50.9,50.92,16355.0,48.5461,48.5556,48.527,48.5461,16355.0
2019-03-14 13:45:00,50.91,50.95,50.9,50.91,92675.0,48.5365,48.5747,48.527,48.5365,92675.0
2019-03-14 13:50:00,50.91,50.91,50.84,50.86,68623.0,48.5365,48.5365,48.4698,48.4889,68623.0
2019-03-14 13:55:00,50.86,50.91,50.85,50.91,30892.0,48.4889,48.5365,48.4793,48.5365,30892.0
2019-03-14 14:00:00,50.91,50.93,50.88,50.93,37610.0,48.5365,48.5556,48.5079,48.5556,37610.0
2019-03-14 14:05:00,50.92,50.96,50.9,50.93,35055.0,48.5461,48.5842,48.527,48.5556,35055.0
2019-03-14 14:10:00,50.94,50.95,50.88,50.88,36806.0,48.5651,48.5747,48.5079,48.5079,36806.0
2019-03-14 14:15:00,50.89,50.97,50.88,50.97,28500.0,48.5175,48.5937,48.5079,48.5937,28500.0
2019-03-14 14:20:00,50.96,50.98,50.93,50.95,27758.0,48.5842,48.6033,48.5556,48.5747,27758.0
2019-03-14 14:25:00,50.96,51.01,50.96,51.0,30927.0,48.5842,48.6319,48.5842,48.6223,30927.0
2019-03-14 14:30:00,51.0,51.01,50.96,50.98,32910.0,48.6223,48.6319,48.5842,48.6033,32910.0
2019-03-14 14:35:00,50.98,50.99,50.94,50.96,31050.0,48.6033,48.6128,48.5651,48.5842,31050.0
2019-03-14 14:40:00,50.96,51.02,50.95,51.02,23925.0,48.5842,48.6414,48.5747,48.6414,23925.0
2019-03-14 14:45:00,51.02,51.02,50.97,50.97,22611.0,48.6414,48.6414,48.5937,48.5937,22611.0
2019-03-14 14:50:00,50.98,51.01,50.97,50.99,39840.0,48.6033,48.6319,48.5937,48.6128,39840.0
2019-03-14 14:55:00,50.99,51.07,50.98,51.06,57061.0,48.6128,48.6891,48.6033,48.6796,57061.0
2019-03-14 15:00:00,51.06,51.1,51.04,51.1,45759.0,48.6796,48.7177,48.6605,48.7177,45759.0
2019-03-14 15:05:00,51.09,51.09,51.05,51.05,25992.0,48.7082,48.7082,48.67,48.67,25992.0
2019-03-14 15:10:00,51.05,51.1,51.04,51.05,54326.0,48.67,48.7177,48.6605,48.67,54326.0
2019-03-14 15:15:00,51.05,51.07,51.04,51.06,38672.0,48.67,48.6891,48.6605,48.6796,38672.0
2019-03-14 15:20:00,51.05,51.06,51.04,51.06,20433.0,48.67,48.6796,48.6605,48.6796,20433.0
2019-03-14 15:25:00,51.06,51.11,51.03,51.11,43342.0,48.6796,48.7272,48.651,48.7272,43342.0
2019-03-14 15:30:00,51.11,51.15,51.08,51.08,65707.0,48.7272,48.7654,48.6986,48.6986,65707.0
2019-03-14 15:35:00,51.08,51.14,51.06,51.12,74348.0,48.6986,48.7558,48.6796,48.7368,74348.0
2019-03-14 15:40:00,51.12,51.13,51.05,51.1,75129.0,48.7368,48.7463,48.67,48.7177,75129.0
2019-03-14 15:45:00,51.1,51.1,50.97,50.98,130402.0,48.7177,48.7177,48.5937,48.6033,130402.0
2019-03-14 15:50:00,50.99,51.03,50.98,50.98,151976.0,48.6128,48.651,48.6033,48.6033,151976.0
2019-03-14 15:55:00,50.98,51.06,50.93,50.94,644868.0,48.6033,48.6796,48.5556,48.5651,644868.0
2019-03-15 09:30:00,51.29,51.47,51.12,51.25,831879.0,48.8988,49.0704,48.7368,48.8607,831879.0
2019-03-15 09:35:00,51.26,51.34,51.2,51.25,72658.0,48.8702,48.9465,48.813,48.8607,72658.0
2019-03-15 09:40:00,51.23,51.23,51.11,51.15,92673.0,48.8416,48.8416,48.7272,48.7654,92673.0
2019-03-15 09:45:00,51.15,51.23,51.13,51.2,113059.0,48.7654,48.8416,48.7463,48.813,113059.0
2019-03-15 09:50:00,51.19,51.19,51.07,51.07,83152.0,48.8035,48.8035,48.6891,48.6891,83152.0
2019-03-15 09:55:00,51.08,51.18,51.06,51.17,69365.0,48.6986,48.794,48.6796,48.7844,69365.0
2019-03-15 10:00:00,51.18,51.22,51.1,51.19,119997.0,48.794,48.8321,48.7177,48.8035,119997.0
2019-03-15 10:05:00,51.18,51.26,51.12,51.13,59922.0,48.794,48.8702,48.7368,48.7463,59922.0
2019-03-15 10:10:00,51.13,51.15,51.04,51.14,46456.0,48.7463,48.7654,48.6605,48.7558,46456.0
2019-03-15 10:15:00,51.14,51.17,51.08,51.11,162700.0,48.7558,48.7844,48.6986,48.7272,162700.0
2019-03-15 10:20:00,51.11,51.17,51.1,51.1,49108.0,48.7272,48.7844,48.7177,48.7177,49108.0
2019-03-15 10:25:00,51.11,51.12,51.0,51.05,50500.0,48.7272,48.7368,48.6223,48.67,50500.0
2019-03-15 10:30:00,51.05,51.15,51.04,51.07,65485.0,48.67,48.7654,48.6605,48.6891,65485.0
2019-03-15 10:35:00,51.08,51.13,51.03,51.08,142933.0,48.6986,48.7463,48.651,48.6986,142933.0
2019-03-15 10:40:00,51.08,51.13,51.06,51.1,45210.0,48.6986,48.7463,48.6796,48.7177,45210.0
2019-03-15 10:45:00,51.1,51.1,50.98,50.99,61766.0,48.7177,48.7177,48.6033,48.6128,61766.0
2019-03-15 10:50:00,51.0,51.04,50.98,51.02,44173.0,48.6223,48.6605,48.6033,48.6414,44173.0
2019-03-15 10:55:00,51.02,51.08,51.02,51.06,55302.0,48.6414,48.6986,48.6414,48.6796,55302.0
2019-03-15 11:00:00,51.05,51.09,50.99,50.99,61084.0,48.67,48.7082,48.6128,48.6128,61084.0
2019-03-15 11:05:00,51.0,51.04,50.99,51.02,25302.0,48.6223,48.6605,48.6128,48.6414,25302.0
2019-03-15 11:10:00,51.02,51.14,51.01,51.14,66038.0,48.6414,48.7558,48.6319,48.7558,66038.0
2019-03-15 11:15:00,51.14,51.19,51.13,51.18,45300.0,48.7558,48.8035,48.7463,48.794,45300.0
2019-03-15 11:20:00,51.18,51.19,51.11,51.19,33109.0,48.794,48.8035,48.7272,48.8035,33109.0
2019-03-15 11:25:00,51.19,51.2,51.13,51.14,45718.0,48.8035,48.813,48.7463,48.7558,45718.0
2019-03-15 11:30:00,51.14,51.15,51.05,51.1,39840.0,48.7558,48.7654,48.67,48.7177,39840.0
2019-03-15 11:35:00,51.1,51.11,51.03,51.05,45528.0,48.7177,48.7272,48.651,48.67,45528.0
2019-03-15 11:40:00,51.06,51.07,51.02,51.05,36762.0,48.6796,48.6891,48.6414,48.67,36762.0
2019-03-15 11:45:00,51.06,51.16,51.04,51.16,46763.0,48.6796,48.7749,48.6605,48.7749,46763.0
2019-03-15 11:50:00,51.16,51.17,51.08,51.11,27436.0,48.7749,48.7844,48.6986,48.7272,27436.0
2019-03-15 11:55:00,51.1,51.15,51.09,51.14,43558.0,48.7177,48.7654,48.7082,48.7558,43558.0
2019-03-15 12:00:00,51.13,51.17,51.12,51.15,42917.0,48.7463,48.7844,48.7368,48.7654,42917.0
2019-03-15 12:05:00,51.16,51.19,51.12,51.18,26322.0,48.7749,48.8035,48.7368,48.794,26322.0
2019-03-15 12:10:00,51.18,51.24,51.17,51.21,49335.0,48.794,48.8512,48.7844,48.8226,49335.0
2019-03-15 12:15:00,51.21,51.22,51.16,51.21,37588.0,48.8226,48.8321,48.7749,48.8226,37588.0
2019-03-15 12:20:00,51.22,51.23,51.19,51.21,37226.0,48.8321,48.8416,48.8035,48.8226,37226.0
2019-03-15 12:25:00,51.21,51.22,51.18,51.19,38228.0,48.8226,48.8321,48.794,48.8035,38228.0
2019-03-15 12:30:00,51.19,51.23,51.18,51.21,36403.0,48.8035,48.8416,48.794,48.8226,36403.0
2019-03-15 12:35:00,51.21,51.22,51.17,51.22,22396.0,48.8226,48.8321,48.7844,48.8321,22396.0
2019-03-15 12:40:00,51.22,51.24,51.18,51.22,53941.0,48.8321,48.8512,48.794,48.8321,53941.0
2019-03-15 12:45:00,51.23,51.26,51.2,51.24,30950.0,48.8416,48.8702,48.813,48.8512,30950.0
2019-03-15 12:50:00,51.25,51.28,51.23,51.24,20328.0,48.8607,48.8893,48.8416,48.8512,20328.0
2019-03-15 12:55:00,51.23,51.24,51.18,51.21,32521.0,48.8416,48.8512,48.794,48.8226,32521.0
2019-03-15 13:00:00,51.21,51.25,51.2,51.23,28735.0,48.8226,48.8607,48.813,48.8416,28735.0
2019-03-15 13:05:00,51.23,51.24,51.19,51.21,30740.0,48.8416,48.8512,48.8035,48.8226,30740.0
2019-03-15 13:10:00,51.21,51.24,51.2,51.24,45512.0,48.8226,48.8512,48.813,48.8512,45512.0
2019-03-15 13:15:00,51.24,51.25,51.2,51.21,41017.0,48.8512,48.8607,48.813,48.8226,41017.0
2019-03-15 13:20:00,51.2,51.28,51.18,51.25,72733.0,48.813,48.8893,48.794,48.8607,72733.0
2019-03-15 13:25:00,51.25,51.27,51.2,51.2,94826.0,48.8607,48.8798,48.813,48.813,94826.0
2019-03-15 13:30:00,51.21,51.22,51.19,51.2,24866.0,48.8226,48.8321,48.8035,48.813,24866.0
2019-03-15 13:35:00,51.21,51.29,51.2,51.27,55486.0,48.8226,48.8988,48.813,48.8798,55486.0
2019-03-15 13:40:00,51.26,51.28,51.23,51.26,38475.0,48.8702,48.8893,48.8416,48.8702,38475.0
2019-03-15 13:45:00,51.25,51.29,51.23,51.27,62286.0,48.8607,48.8988,48.8416,48.8798,62286.0
2019-03-15 13:50:00,51.28,51.32,51.25,51.3,54944.0,48.8893,48.9274,48.8607,48.9084,54944.0
2019-03-15 13:55:00,51.29,51.33,51.26,51.3,27975.0,48.8988,48.937,48.8702,48.9084,27975.0
2019-03-15 14:00:00,51.3,51.33,51.28,51.3,33926.0,48.9084,48.937,48.8893,48.9084,33926.0
2019-03-15 14:05:00,51.29,51.32,51.28,51.28,37211.0,48.8988,48.9274,48.8893,48.8893,37211.0
2019-03-15 14:10:00,51.28,51.31,51.25,51.26,33569.0,48.8893,48.9179,48.8607,48.8702,33569.0
2019-03-15 14:15:00,51.26,51.35,51.24,51.35,51078.0,48.8702,48.956,48.8512,48.956,51078.0
2019-03-15 14:20:00,51.35,51.36,51.29,51.3,32616.0,48.956,48.9656,48.8988,48.9084,32616.0
2019-03-15 14:25:00,51.29,51.3,51.24,51.24,38174.0,48.8988,48.9084,48.8512,48.8512,38174.0
2019-03-15 14:30:00,51.25,51.28,51.23,51.28,45686.0,48.8607,48.8893,48.8416,48.8893,45686.0
2019-03-15 14:35:00,51.27,51.27,51.23,51.26,46310.0,48.8798,48.8798,48.8416,48.8702,46310.0
2019-03-15 14:40:00,51.26,51.28,51.17,51.18,52273.0,48.8702,48.8893,48.7844,48.794,52273.0
2019-03-15 14:45:00,51.18,51.2,51.15,51.17,50872.0,48.794,48.813,48.7654,48.7844,50872.0
2019-03-15 14:50:00,51.17,51.18,51.14,51.16,47655.0,48.7844,48.794,48.7558,48.7749,47655.0
2019-03-15 14:55:00,51.16,51.17,51.09,51.12,85074.0,48.7749,48.7844,48.7082,48.7368,85074.0
2019-03-15 15:00:00,51.12,51.16,51.11,51.13,106489.0,48.7368,48.7749,48.7272,48.7463,106489.0
2019-03-15 15:05:00,51.14,51.21,51.12,51.21,91408.0,48.7558,48.8226,48.7368,48.8226,91408.0
2019-03-15 15:10:00,51.21,51.21,51.13,51.14,52871.0,48.8226,48.8226,48.7463,48.7558,52871.0
2019-03-15 15:15:00,51.14,51.18,51.13,51.16,58832.0,48.7558,48.794,48.7463,48.7749,58832.0
2019-03-15 15:20:00,51.15,51.18,51.13,51.16,90923.0,48.7654,48.794,48.7463,48.7749,90923.0
2019-03-15 15:25:00,51.16,51.16,51.1,51.1,80980.0,48.7749,48.7749,48.7177,48.7177,80980.0
2019-03-15 15:30:00,51.11,51.16,51.09,51.16,91810.0,48.7272,48.7749,48.7082,48.7749,91810.0
2019-03-15 15:35:00,51.15,51.19,51.11,51.12,140413.0,48.7654,48.8035,48.7272,48.7368,140413.0
2019-03-15 15:40:00,51.12,51.22,51.1,51.21,143595.0,48.7368,48.8321,48.7177,48.8226,143595.0
2019-03-15 15:45:00,51.22,51.23,51.09,51.12,110947.0,48.8321,48.8416,48.7082,48.7368,110947.0
2019-03-15 15:50:00,51.12,51.12,51.06,51.07,138432.0,48.7368,48.7368,48.6796,48.6891,138432.0
2019-03-15 15:55:00,51.08,51.21,51.07,51.17,556117.0,48.6986,48.8226,48.6891,48.7844,556117.0
2019-03-18 09:30:00,51.07,51.25,50.8,51.04,280542.0,48.6891,48.8607,48.4317,48.6605,280542.0
2019-03-18 09:35:00,51.03,51.05,50.87,50.93,82958.0,48.651,48.67,48.4984,48.5556,82958.0
2019-03-18 09:40:00,50.93,51.08,50.92,51.02,89515.0,48.5556,48.6986,48.5461,48.6414,89515.0
2019-03-18 09:45:00,51.02,51.02,50.9,50.96,70668.0,48.6414,48.6414,48.527,48.5842,70668.0
2019-03-18 09:50:00,50.97,51.02,50.93,50.97,66491.0,48.5937,48.6414,48.5556,48.5937,66491.0
2019-03-18 09:55:00,50.97,50.99,50.93,50.93,55315.0,48.5937,48.6128,48.5556,48.5556,55315.0
2019-03-18 10:00:00,50.92,51.05,50.92,51.02,76118.0,48.5461,48.67,48.5461,48.6414,76118.0
2019-03-18 10:05:00,51.02,51.03,50.96,51.01,68291.0,48.6414,48.651,48.5842,48.6319,68291.0
2019-03-18 10:10:00,51.02,51.06,50.95,50.95,37851.0,48.6414,48.6796,48.5747,48.5747,37851.0
2019-03-18 10:15:00,50.95,50.98,50.93,50.95,71528.0,48.5747,48.6033,48.5556,48.5747,71528.0
2019-03-18 10:20:00,50.94,50.98,50.9,50.92,71318.0,48.5651,48.6033,48.527,48.5461,71318.0
2019-03-18 10:25:00,50.92,51.0,50.92,50.95,62183.0,48.5461,48.6223,48.5461,48.5747,62183.0
2019-03-18 10:30:00,50.95,51.0,50.92,50.95,73212.0,48.5747,48.6223,48.5461,48.5747,73212.0
2019-03-18 10:35:00,50.94,50.95,50.78,50.79,142529.0,48.5651,48.5747,48.4126,48.4221,142529.0
2019-03-18 10:40:00,50.79,50.85,50.78,50.82,94086.0,48.4221,48.4793,48.4126,48.4507,94086.0
2019-03-18 10:45:00,50.83,50.96,50.79,50.95,115046.0,48.4603,48.5842,48.4221,48.5747,115046.0
2019-03-18 10:50:00,50.96,51.0,50.93,50.97,67545.0,48.5842,48.6223,48.5556,48.5937,67545.0
2019-03-18 10:55:00,50.97,51.04,50.95,51.02,36561.0,48.5937,48.6605,48.5747,48.6414,36561.0
2019-03-18 11:00:00,51.02,51.06,51.0,51.01,47103.0,48.6414,48.6796,48.6223,48.6319,47103.0
2019-03-18 11:05:00,51.02,51.02,50.96,50.98,68289.0,48.6414,48.6414,48.5842,48.6033,68289.0
2019-03-18 11:10:00,50.99,50.99,50.92,50.94,58159.0,48.6128,48.6128,48.5461,48.5651,58159.0
2019-03-18 11:15:00,50.94,50.96,50.84,50.85,65369.0,48.5651,48.5842,48.4698,48.4793,65369.0
2019-03-18 11:20:00,50.85,50.89,50.82,50.83,82242.0,48.4793,48.5175,48.4507,48.4603,82242.0
2019-03-18 11:25:00,50.83,50.84,50.78,50.8,173879.0,48.4603,48.4698,48.4126,48.4317,173879.0
2019-03-18 11:30:00,50.8,50.83,50.75,50.76,65944.0,48.4317,48.4603,48.384,48.3935,65944.0
2019-03-18 11:35:00,50.76,50.78,50.69,50.78,63709.0,48.3935,48.4126,48.3268,48.4126,63709.0
2019-03-18 11:40:00,50.77,50.82,50.75,50.76,41239.0,48.4031,48.4507,48.384,48.3935,41239.0
2019-03-18 11:45:00,50.76,50.83,50.73,50.83,64538.0,48.3935,48.4603,48.3649,48.4603,64538.0
2019-03-18 11:50:00,50.83,50.84,50.78,50.8,60502.0,48.4603,48.4698,48.4126,48.4317,60502.0
2019-03-18 11:55:00,50.79,50.82,50.76,50.78,46083.0,48.4221,48.4507,48.3935,48.4126,46083.0
2019-03-18 12:00:00,50.79,50.81,50.73,50.74,42060.0,48.4221,48.4412,48.3649,48.3745,42060.0
2019-03-18 12:05:00,50.74,50.77,50.69,50.71,56211.0,48.3745,48.4031,48.3268,48.3459,56211.0
2019-03-18 12:10:00,50.71,50.72,50.67,50.68,34415.0,48.3459,48.3554,48.3077,48.3173,34415.0
2019-03-18 12:15:00,50.67,50.73,50.67,50.71,41180.0,48.3077,48.3649,48.3077,48.3459,41180.0
2019-03-18 12:20:00,50.71,50.77,50.7,50.74,45720.0,48.3459,48.4031,48.3363,48.3745,45720.0
2019-03-18 12:25:00,50.73,50.77,50.71,50.76,34216.0,48.3649,48.4031,48.3459,48.3935,34216.0
2019-03-18 12:30:00,50.77,50.81,50.75,50.79,44254.0,48.4031,48.4412,48.384,48.4221,44254.0
2019-03-18 12:35:00,50.79,50.82,50.77,50.78,36201.0,48.4221,48.4507,48.4031,48.4126,36201.0
2019-03-18 12:40:00,50.79,50.81,50.78,50.8,24666.0,48.4221,48.4412,48.4126,48.4317,24666.0
2019-03-18 12:45:00,50.8,50.84,50.8,50.82,49034.0,48.4317,48.4698,48.4317,48.4507,49034.0
2019-03-18 12:50:00,50.82,50.82,50.78,50.79,32088.0,48.4507,48.4507,48.4126,48.4221,32088.0
2019-03-18 12:55:00,50.79,50.81,50.76,50.8,22995.0,48.4221,48.4412,48.3935,48.4317,22995.0
2019-03-18 13:00:00,50.8,50.81,50.78,50.8,24143.0,48.4317,48.4412,48.4126,48.4317,24143.0
2019-03-18 13:05:00,50.8,50.81,50.76,50.77,49001.0,48.4317,48.4412,48.3935,48.4031,49001.0
2019-03-18 13:10:00,50.77,50.77,50.74,50.75,113208.0,48.4031,48.4031,48.3745,48.384,113208.0
2019-03-18 13:15:00,50.75,50.77,50.73,50.77,29372.0,48.384,48.4031,48.3649,48.4031,29372.0
2019-03-18 13:20:00,50.76,50.78,50.74,50.76,39119.0,48.3935,48.4126,48.3745,48.3935,39119.0
2019-03-18 13:25:00,50.76,50.76,50.71,50.72,42169.0,48.3935,48.3935,48.3459,48.3554,42169.0
2019-03-18 13:30:00,50.71,50.73,50.66,50.68,35864.0,48.3459,48.3649,48.2982,48.3173,35864.0
2019-03-18 13:35:00,50.67,50.71,50.65,50.69,80782.0,48.3077,48.3459,48.2887,48.3268,80782.0
2019-03-18 13:40:00,50.69,50.77,50.67,50.75,51597.0,48.3268,48.4031,48.3077,48.384,51597.0
2019-03-18 13:45:00,50.76,50.77,50.73,50.74,31387.0,48.3935,48.4031,48.3649,48.3745,31387.0
2019-03-18 13:50:00,50.75,50.79,50.75,50.79,22589.0,48.384,48.4221,48.384,48.4221,22589.0
2019-03-18 13:55:00,50.78,50.8,50.76,50.79,36759.0,48.4126,48.4317,48.3935,48.4221,36759.0
2019-03-18 14:00:00,50.79,50.8,50.74,50.76,28538.0,48.4221,48.4317,48.3745,48.3935,28538.0
2019-03-18 14:05:00,50.76,50.78,50.74,50.77,53018.0,48.3935,48.4126,48.3745,48.4031,53018.0
2019-03-18 14:10:00,50.78,50.8,50.75,50.77,20461.0,48.4126,48.4317,48.384,48.4031,20461.0
2019-03-18 14:15:00,50.77,50.78,50.73,50.73,47817.0,48.4031,48.4126,48.3649,48.3649,47817.0
2019-03-18 14:20:00,50.73,50.75,50.72,50.73,34605.0,48.3649,48.384,48.3554,48.3649,34605.0
2019-03-18 14:25:00,50.73,50.75,50.72,50.75,27228.0,48.3649,48.384,48.3554,48.384,27228.0
2019-03-18 14:30:00,50.75,50.78,50.74,50.78,38454.0,48.384,48.4126,48.3745,48.4126,38454.0
2019-03-18 14:35:00,50.78,50.79,50.74,50.76,50392.0,48.4126,48.4221,48.3745,48.3935,50392.0
2019-03-18 14:40:00,50.76,50.76,50.73,50.73,40432.0,48.3935,48.3935,48.3649,48.3649,40432.0
2019-03-18 14:45:00,50.73,50.77,50.71,50.73,37809.0,48.3649,48.4031,48.3459,48.3649,37809.0
2019-03-18 14:50:00,50.73,50.74,50.68,50.73,45656.0,48.3649,48.3745,48.3173,48.3649,45656.0
2019-03-18 14:55:00,50.73,50.73,50.65,50.67,47864.0,48.3649,48.3649,48.2887,48.3077,47864.0
2019-03-18 15:00:00,50.67,50.68,50.58,50.63,116890.0,48.3077,48.3173,48.2219,48.2696,116890.0
2019-03-18 15:05:00,50.63,50.63,50.57,50.59,72698.0,48.2696,48.2696,48.2124,48.2315,72698.0
2019-03-18 15:10:00,50.6,50.64,50.58,50.59,51473.0,48.241,48.2791,48.2219,48.2315,51473.0
2019-03-18 15:15:00,50.59,50.64,50.58,50.62,44157.0,48.2315,48.2791,48.2219,48.2601,44157.0
2019-03-18 15:20:00,50.62,50.62,50.55,50.58,64434.0,48.2601,48.2601,48.1933,48.2219,64434.0
2019-03-18 15:25:00,50.58,50.61,50.57,50.58,68294.0,48.2219,48.2505,48.2124,48.2219,68294.0
2019-03-18 15:30:00,50.58,50.64,50.56,50.64,110765.0,48.2219,48.2791,48.2029,48.2791,110765.0
2019-03-18 15:35:00,50.64,50.64,50.55,50.56,162126.0,48.2791,48.2791,48.1933,48.2029,162126.0
2019-03-18 15:40:00,50.57,50.58,50.53,50.56,126110.0,48.2124,48.2219,48.1743,48.2029,126110.0
2019-03-18 15:45:00,50.56,50.65,50.56,50.65,118249.0,48.2029,48.2887,48.2029,48.2887,118249.0
2019-03-18 15:50:00,50.65,50.72,50.64,50.71,156960.0,48.2887,48.3554,48.2791,48.3459,156960.0
2019-03-18 15:55:00,50.71,50.74,50.69,50.74,339919.0,48.3459,48.3745,48.3268,48.3745,339919.0
2019-03-19 09:30:00,50.99,51.22,50.84,51.07,190855.0,48.6128,48.8321,48.4698,48.6891,190855.0
2019-03-19 09:35:00,51.07,51.37,51.06,51.33,119241.0,48.6891,48.9751,48.6796,48.937,119241.0
2019-03-19 09:40:00,51.33,51.34,51.16,51.29,87954.0,48.937,48.9465,48.7749,48.8988,87954.0
2019-03-19 09:45:00,51.28,51.32,51.14,51.16,68762.0,48.8893,48.9274,48.7558,48.7749,68762.0
2019-03-19 09:50:00,51.17,51.2,51.12,51.12,88749.0,48.7844,48.813,48.7368,48.7368,88749.0
2019-03-19 09:55:00,51.13,51.13,50.95,50.96,74659.0,48.7463,48.7463,48.5747,48.5842,74659.0
2019-03-19 10:00:00,50.97,51.13,50.96,51.12,125869.0,48.5937,48.7463,48.5842,48.7368,125869.0
2019-03-19 10:05:00,51.12,51.18,51.11,51.16,63046.0,48.7368,48.794,48.7272,48.7749,63046.0
2019-03-19 10:10:00,51.17,51.2,51.13,51.15,40784.0,48.7844,48.813,48.7463,48.7654,40784.0
2019-03-19 10:15:00,51.15,51.17,51.13,51.14,38378.0,48.7654,48.7844,48.7463,48.7558,38378.0
2019-03-19 10:20:00,51.14,51.17,51.13,51.13,82300.0,48.7558,48.7844,48.7463,48.7463,82300.0
2019-03-19 10:25:00,51.14,51.14,51.03,51.07,73805.0,48.7558,48.7558,48.651,48.6891,73805.0
2019-03-19 10:30:00,51.07,51.3,51.01,51.3,124893.0,48.6891,48.9084,48.6319,48.9084,124893.0
2019-03-19 10:35:00,51.3,51.39,51.3,51.39,76718.0,48.9084,48.9942,48.9084,48.9942,76718.0
2019-03-19 10:40:00,51.38,51.39,51.3,51.33,54357.0,48.9846,48.9942,48.9084,48.937,54357.0
2019-03-19 10:45:00,51.33,51.35,51.26,51.31,64548.0,48.937,48.956,48.8702,48.9179,64548.0
2019-03-19 10:50:00,51.3,51.35,51.29,51.33,52162.0,48.9084,48.956,48.8988,48.937,52162.0
2019-03-19 10:55:00,51.33,51.33,51.2,51.21,50838.0,48.937,48.937,48.813,48.8226,50838.0
2019-03-19 11:00:00,51.22,51.24,51.2,51.24,55712.0,48.8321,48.8512,48.813,48.8512,55712.0
2019-03-19 11:05:00,51.23,51.24,51.16,51.18,43204.0,48.8416,48.8512,48.7749,48.794,43204.0
2019-03-19 11:10:00,51.17,51.17,51.08,51.14,68737.0,48.7844,48.7844,48.6986,48.7558,68737.0
2019-03-19 11:15:00,51.14,51.16,51.11,51.15,16310.0,48.7558,48.7749,48.7272,48.7654,16310.0
2019-03-19 11:20:00,51.15,51.19,51.08,51.09,37173.0,48.7654,48.8035,48.6986,48.7082,37173.0
2019-03-19 11:25:00,51.1,51.11,51.04,51.07,37803.0,48.7177,48.7272,48.6605,48.6891,37803.0
2019-03-19 11:30:00,51.06,51.11,51.05,51.05,46947.0,48.6796,48.7272,48.67,48.67,46947.0
2019-03-19 11:35:00,51.05,51.12,51.05,51.07,43210.0,48.67,48.7368,48.67,48.6891,43210.0
2019-03-19 11:40:00,51.08,51.1,51.06,51.07,28572.0,48.6986,48.7177,48.6796,48.6891,28572.0
2019-03-19 11:45:00,51.07,51.13,51.06,51.13,42718.0,48.6891,48.7463,48.6796,48.7463,42718.0
2019-03-19 11:50:00,51.14,51.2,51.13,51.15,24574.0,48.7558,48.813,48.7463,48.7654,24574.0
2019-03-19 11:55:00,51.15,51.24,51.15,51.22,35426.0,48.7654,48.8512,48.7654,48.8321,35426.0
2019-03-19 12:00:00,51.21,51.22,51.16,51.17,58224.0,48.8226,48.8321,48.7749,48.7844,58224.0
2019-03-19 12:05:00,51.17,51.21,51.16,51.2,29892.0,48.7844,48.8226,48.7749,48.813,29892.0
2019-03-19 12:10:00,51.2,51.25,51.19,51.23,78298.0,48.813,48.8607,48.8035,48.8416,78298.0
2019-03-19 12:15:00,51.23,51.25,51.19,51.25,18756.0,48.8416,48.8607,48.8035,48.8607,18756.0
2019-03-19 12:20:00,51.24,51.27,51.21,51.22,50612.0,48.8512,48.8798,48.8226,48.8321,50612.0
2019-03-19 12:25:00,51.22,51.23,51.16,51.17,27671.0,48.8321,48.8416,48.7749,48.7844,27671.0
2019-03-19 12:30:00,51.18,51.2,51.17,51.2,25405.0,48.794,48.813,48.7844,48.813,25405.0
2019-03-19 12:35:00,51.19,51.19,51.15,51.17,14465.0,48.8035,48.8035,48.7654,48.7844,14465.0
2019-03-19 12:40:00,51.18,51.19,51.16,51.18,20010.0,48.794,48.8035,48.7749,48.794,20010.0
2019-03-19 12:45:00,51.18,51.2,51.02,51.03,54430.0,48.794,48.813,48.6414,48.651,54430.0
2019-03-19 12:50:00,51.03,51.09,51.01,51.02,37926.0,48.651,48.7082,48.6319,48.6414,37926.0
2019-03-19 12:55:00,51.03,51.16,51.02,51.16,47728.0,48.651,48.7749,48.6414,48.7749,47728.0
2019-03-19 13:00:00,51.16,51.17,51.11,51.15,29719.0,48.7749,48.7844,48.7272,48.7654,29719.0
2019-03-19 13:05:00,51.14,51.18,51.13,51.14,22365.0,48.7558,48.794,48.7463,48.7558,22365.0
2019-03-19 13:10:00,51.14,51.17,51.1,51.15,32995.0,48.7558,48.7844,48.7177,48.7654,32995.0
2019-03-19 13:15:00,51.16,51.18,51.15,51.16,21263.0,48.7749,48.794,48.7654,48.7749,21263.0
2019-03-19 13:20:00,51.17,51.18,51.16,51.16,32114.0,48.7844,48.794,48.7749,48.7749,32114.0
2019-03-19 13:25:00,51.16,51.19,51.15,51.17,25987.0,48.7749,48.8035,48.7654,48.7844,25987.0
2019-03-19 13:30:00,51.17,51.17,51.14,51.16,34979.0,48.7844,48.7844,48.7558,48.7749,34979.0
2019-03-19 13:35:00,51.16,51.2,51.15,51.18,28437.0,48.7749,48.813,48.7654,48.794,28437.0
2019-03-19 13:40:00,51.18,51.2,51.17,51.19,22284.0,48.794,48.813,48.7844,48.8035,22284.0
2019-03-19 13:45:00,51.19,51.29,51.17,51.25,217135.0,48.8035,48.8988,48.7844,48.8607,217135.0
2019-03-19 13:50:00,51.26,51.31,51.25,51.26,38567.0,48.8702,48.9179,48.8607,48.8702,38567.0
2019-03-19 13:55:00,51.26,51.27,51.24,51.26,36991.0,48.8702,48.8798,48.8512,48.8702,36991.0
2019-03-19 14:00:00,51.26,51.33,51.26,51.31,23385.0,48.8702,48.937,48.8702,48.9179,23385.0
2019-03-19 14:05:00,51.32,51.34,51.3,51.31,29953.0,48.9274,48.9465,48.9084,48.9179,29953.0
2019-03-19 14:10:00,51.32,51.33,51.24,51.25,37362.0,48.9274,48.937,48.8512,48.8607,37362.0
2019-03-19 14:15:00,51.24,51.24,51.19,51.2,40703.0,48.8512,48.8512,48.8035,48.813,40703.0
2019-03-19 14:20:00,51.2,51.21,51.17,51.18,37295.0,48.813,48.8226,48.7844,48.794,37295.0
2019-03-19 14:25:00,51.18,51.25,51.17,51.23,32331.0,48.794,48.8607,48.7844,48.8416,32331.0
2019-03-19 14:30:00,51.23,51.24,51.17,51.22,53831.0,48.8416,48.8512,48.7844,48.8321,53831.0
2019-03-19 14:35:00,51.22,51.27,51.22,51.24,39138.0,48.8321,48.8798,48.8321,48.8512,39138.0
2019-03-19 14:40:00,51.23,51.25,51.21,51.23,30677.0,48.8416,48.8607,48.8226,48.8416,30677.0
2019-03-19 14:45:00,51.23,51.24,51.15,51.16,49834.0,48.8416,48.8512,48.7654,48.7749,49834.0
2019-03-19 14:50:00,51.16,51.16,51.11,51.12,30361.0,48.7749,48.7749,48.7272,48.7368,30361.0
2019-03-19 14:55:00,51.11,51.12,51.04,51.06,43859.0,48.7272,48.7368,48.6605,48.6796,43859.0
2019-03-19 15:00:00,51.07,51.08,51.02,51.05,39666.0,48.6891,48.6986,48.6414,48.67,39666.0
2019-03-19 15:05:00,51.05,51.08,51.04,51.07,69826.0,48.67,48.6986,48.6605,48.6891,69826.0
2019-03-19 15:10:00,51.07,51.08,51.02,51.04,24431.0,48.6891,48.6986,48.6414,48.6605,24431.0
2019-03-19 15:15:00,51.03,51.07,51.01,51.03,75275.0,48.651,48.6891,48.6319,48.651,75275.0
2019-03-19 15:20:00,51.03,51.03,50.89,50.93,58740.0,48.651,48.651,48.5175,48.5556,58740.0
2019-03-19 15:25:00,50.92,50.93,50.89,50.93,37877.0,48.5461,48.5556,48.5175,48.5556,37877.0
2019-03-19 15:30:00,50.92,50.97,50.9,50.91,91874.0,48.5461,48.5937,48.527,48.5365,91874.0
2019-03-19 15:35:00,50.91,50.92,50.84,50.87,58234.0,48.5365,48.5461,48.4698,48.4984,58234.0
2019-03-19 15:40:00,50.87,50.88,50.83,50.83,63224.0,48.4984,48.5079,48.4603,48.4603,63224.0
2019-03-19 15:45:00,50.83,50.88,50.83,50.87,90016.0,48.4603,48.5079,48.4603,48.4984,90016.0
2019-03-19 15:50:00,50.87,50.9,50.82,50.83,115203.0,48.4984,48.527,48.4507,48.4603,115203.0
2019-03-19 15:55:00,50.83,50.98,50.83,50.97,292858.0,48.4603,48.6033,48.4603,48.5937,292858.0
2019-03-20 09:30:00,50.89,50.89,50.57,50.61,122499.0,48.5175,48.5175,48.2124,48.2505,122499.0
2019-03-20 09:35:00,50.6,50.66,50.47,50.54,95411.0,48.241,48.2982,48.1171,48.1838,95411.0
2019-03-20 09:40:00,50.53,50.62,50.5,50.57,77789.0,48.1743,48.2601,48.1457,48.2124,77789.0
2019-03-20 09:45:00,50.58,50.6,50.42,50.44,73398.0,48.2219,48.241,48.0694,48.0885,73398.0
2019-03-20 09:50:00,50.45,50.48,50.36,50.38,47818.0,48.098,48.1266,48.0122,48.0313,47818.0
2019-03-20 09:55:00,50.36,50.44,50.33,50.34,73879.0,48.0122,48.0885,47.9836,47.9931,73879.0
2019-03-20 10:00:00,50.33,50.34,50.21,50.25,50503.0,47.9836,47.9931,47.8692,47.9073,50503.0
2019-03-20 10:05:00,50.24,50.3,50.22,50.27,95417.0,47.8978,47.955,47.8787,47.9264,95417.0
2019-03-20 10:10:00,50.27,50.29,50.11,50.16,308267.0,47.9264,47.9455,47.7738,47.8215,308267.0
2019-03-20 10:15:00,50.16,50.17,50.08,50.14,61230.0,47.8215,47.831,47.7452,47.8024,61230.0
2019-03-20 10:20:00,50.13,50.13,49.84,49.88,214495.0,47.7929,47.7929,47.5164,47.5546,214495.0
2019-03-20 10:25:00,49.88,49.97,49.85,49.97,96502.0,47.5546,47.6404,47.526,47.6404,96502.0
2019-03-20 10:30:00,49.96,50.01,49.91,49.93,75420.0,47.6308,47.6785,47.5832,47.6022,75420.0
2019-03-20 10:35:00,49.92,49.94,49.8,49.82,80256.0,47.5927,47.6118,47.4783,47.4974,80256.0
2019-03-20 10:40:00,49.82,49.88,49.79,49.83,92335.0,47.4974,47.5546,47.4688,47.5069,92335.0
2019-03-20 10:45:00,49.83,49.93,49.82,49.91,86312.0,47.5069,47.6022,47.4974,47.5832,86312.0
2019-03-20 10:50:00,49.92,49.95,49.89,49.91,49108.0,47.5927,47.6213,47.5641,47.5832,49108.0
2019-03-20 10:55:00,49.91,50.04,49.91,50.04,79242.0,47.5832,47.7071,47.5832,47.7071,79242.0
2019-03-20 11:00:00,50.04,50.14,50.04,50.13,75825.0,47.7071,47.8024,47.7071,47.7929,75825.0
2019-03-20 11:05:00,50.13,50.17,50.09,50.16,47062.0,47.7929,47.831,47.7548,47.8215,47062.0
2019-03-20 11:10:00,50.16,50.19,50.11,50.11,52715.0,47.8215,47.8501,47.7738,47.7738,52715.0
2019-03-20 11:15:00,50.11,50.11,50.05,50.08,35289.0,47.7738,47.7738,47.7166,47.7452,35289.0
2019-03-20 11:20:00,50.07,50.08,49.97,49.97,56764.0,47.7357,47.7452,47.6404,47.6404,56764.0
2019-03-20 11:25:00,49.97,49.99,49.9,49.91,43366.0,47.6404,47.6594,47.5736,47.5832,43366.0
2019-03-20 11:30:00,49.91,49.92,49.87,49.91,47144.0,47.5832,47.5927,47.545,47.5832,47144.0
2019-03-20 11:35:00,49.9,49.97,49.88,49.91,54182.0,47.5736,47.6404,47.5546,47.5832,54182.0
2019-03-20 11:40:00,49.92,49.94,49.81,49.85,148926.0,47.5927,47.6118,47.4878,47.526,148926.0
2019-03-20 11:45:00,49.85,49.89,49.85,49.86,47171.0,47.526,47.5641,47.526,47.5355,47171.0
2019-03-20 11:50:00,49.85,49.88,49.79,49.81,78684.0,47.526,47.5546,47.4688,47.4878,78684.0
2019-03-20 11:55:00,49.81,49.84,49.77,49.84,73765.0,47.4878,47.5164,47.4497,47.5164,73765.0
2019-03-20 12:00:00,49.84,49.89,49.83,49.85,80040.0,47.5164,47.5641,47.5069,47.526,80040.0
2019-03-20 12:05:00,49.84,49.89,49.82,49.88,25470.0,47.5164,47.5641,47.4974,47.5546,25470.0
2019-03-20 12:10:00,49.88,49.89,49.83,49.87,53508.0,47.5546,47.5641,47.5069,47.545,53508.0
2019-03-20 12:15:00,49.86,49.93,49.85,49.92,75457.0,47.5355,47.6022,47.526,47.5927,75457.0
2019-03-20 12:20:00,49.92,49.92,49.85,49.87,48256.0,47.5927,47.5927,47.526,47.545,48256.0
2019-03-20 12:25:00,49.87,49.95,49.86,49.94,53672.0,47.545,47.6213,47.5355,47.6118,53672.0
2019-03-20 12:30:00,49.94,49.97,49.82,49.87,151466.0,47.6118,47.6404,47.4974,47.545,151466.0
2019-03-20 12:35:00,49.87,49.92,49.83,49.92,44900.0,47.545,47.5927,47.5069,47.5927,44900.0
2019-03-20 12:40:00,49.91,49.99,49.9,49.98,47399.0,47.5832,47.6594,47.5736,47.6499,47399.0
2019-03-20 12:45:00,49.98,50.07,49.98,50.03,69107.0,47.6499,47.7357,47.6499,47.6976,69107.0
2019-03-20 12:50:00,50.03,50.07,50.0,50.07,48654.0,47.6976,47.7357,47.669,47.7357,48654.0
2019-03-20 12:55:00,50.08,50.09,50.05,50.09,51104.0,47.7452,47.7548,47.7166,47.7548,51104.0
2019-03-20 13:00:00,50.08,50.1,50.05,50.07,45245.0,47.7452,47.7643,47.7166,47.7357,45245.0
2019-03-20 13:05:00,50.06,50.11,50.05,50.07,36939.0,47.7262,47.7738,47.7166,47.7357,36939.0
2019-03-20 13:10:00,50.07,50.09,50.06,50.07,33273.0,47.7357,47.7548,47.7262,47.7357,33273.0
2019-03-20 13:15:00,50.06,50.08,50.02,50.04,78221.0,47.7262,47.7452,47.688,47.7071,78221.0
2019-03-20 13:20:00,50.04,50.06,50.02,50.04,31647.0,47.7071,47.7262,47.688,47.7071,31647.0
2019-03-20 13:25:00,50.04,50.05,50.02,50.02,20365.0,47.7071,47.7166,47.688,47.688,20365.0
2019-03-20 13:30:00,50.03,50.08,50.02,50.07,35735.0,47.6976,47.7452,47.688,47.7357,35735.0
2019-03-20 13:35:00,50.07,50.1,50.06,50.08,26062.0,47.7357,47.7643,47.7262,47.7452,26062.0
2019-03-20 13:40:00,50.08,50.09,50.01,50.03,39070.0,47.7452,47.7548,47.6785,47.6976,39070.0
2019-03-20 13:45:00,50.03,50.05,50.01,50.03,21602.0,47.6976,47.7166,47.6785,47.6976,21602.0
2019-03-20 13:50:00,50.03,50.03,49.96,49.98,39792.0,47.6976,47.6976,47.6308,47.6499,39792.0
2019-03-20 13:55:00,49.98,50.01,49.96,50.0,38081.0,47.6499,47.6785,47.6308,47.669,38081.0
2019-03-20 14:00:00,50.0,50.19,50.0,50.15,128795.0,47.669,47.8501,47.669,47.812,128795.0
2019-03-20 14:05:00,50.15,50.24,50.11,50.13,55245.0,47.812,47.8978,47.7738,47.7929,55245.0
2019-03-20 14:10:00,50.14,50.16,50.06,50.09,72882.0,47.8024,47.8215,47.7262,47.7548,72882.0
2019-03-20 14:15:00,50.1,50.11,50.02,50.03,72957.0,47.7643,47.7738,47.688,47.6976,72957.0
2019-03-20 14:20:00,50.02,50.06,49.98,50.03,96299.0,47.688,47.7262,47.6499,47.6976,96299.0
2019-03-20 14:25:00,50.02,50.06,49.97,50.05,71784.0,47.688,47.7262,47.6404,47.7166,71784.0
2019-03-20 14:30:00,50.05,50.08,50.01,50.01,118321.0,47.7166,47.7452,47.6785,47.6785,118321.0
2019-03-20 14:35:00,50.02,50.07,49.97,50.05,69020.0,47.688,47.7357,47.6404,47.7166,69020.0
2019-03-20 14:40:00,50.06,50.09,49.99,50.08,148010.0,47.7262,47.7548,47.6594,47.7452,148010.0
2019-03-20 14:45:00,50.08,50.23,50.07,50.19,105432.0,47.7452,47.8882,47.7357,47.8501,105432.0
2019-03-20 14:50:00,50.19,50.25,50.17,50.17,60552.0,47.8501,47.9073,47.831,47.831,60552.0
2019-03-20 14:55:00,50.17,50.21,50.12,50.15,54468.0,47.831,47.8692,47.7834,47.812,54468.0
2019-03-20 15:00:00,50.16,50.2,50.05,50.06,55682.0,47.8215,47.8596,47.7166,47.7262,55682.0
2019-03-20 15:05:00,50.05,50.05,49.97,49.99,60649.0,47.7166,47.7166,47.6404,47.6594,60649.0
2019-03-20 15:10:00,50.0,50.03,49.9,49.96,141894.0,47.669,47.6976,47.5736,47.6308,141894.0
2019-03-20 15:15:00,49.96,50.02,49.95,50.02,109517.0,47.6308,47.688,47.6213,47.688,109517.0
2019-03-20 15:20:00,50.02,50.1,50.0,50.09,150410.0,47.688,47.7643,47.669,47.7548,150410.0
2019-03-20 15:25:00,50.08,50.13,50.05,50.08,101796.0,47.7452,47.7929,47.7166,47.7452,101796.0
2019-03-20 15:30:00,50.08,50.12,49.93,49.96,203972.0,47.7452,47.7834,47.6022,47.6308,203972.0
2019-03-20 15:35:00,49.96,49.99,49.89,49.9,111994.0,47.6308,47.6594,47.5641,47.5736,111994.0
2019-03-20 15:40:00,49.9,49.97,49.88,49.95,160408.0,47.5736,47.6404,47.5546,47.6213,160408.0
2019-03-20 15:45:00,49.95,50.07,49.95,49.99,141218.0,47.6213,47.7357,47.6213,47.6594,141218.0
2019-03-20 15:50:00,49.98,49.99,49.86,49.86,145682.0,47.6499,47.6594,47.5355,47.5355,145682.0
2019-03-20 15:55:00,49.85,49.92,49.82,49.86,424885.0,47.526,47.5927,47.4974,47.5355,424885.0
2019-03-21 09:30:00,49.71,50.0,49.71,49.91,184652.0,47.3925,47.669,47.3925,47.5832,184652.0
2019-03-21 09:35:00,49.92,49.98,49.82,49.93,68742.0,47.5927,47.6499,47.4974,47.6022,68742.0
2019-03-21 09:40:00,49.92,49.92,49.82,49.86,44612.0,47.5927,47.5927,47.4974,47.5355,44612.0
2019-03-21 09:45:00,49.87,50.04,49.86,50.01,67017.0,47.545,47.7071,47.5355,47.6785,67017.0
2019-03-21 09:50:00,50.0,50.0,49.91,49.92,86817.0,47.669,47.669,47.5832,47.5927,86817.0
2019-03-21 09:55:00,49.92,50.02,49.91,49.97,62544.0,47.5927,47.688,47.5832,47.6404,62544.0
2019-03-21 10:00:00,49.97,50.07,49.97,50.05,45040.0,47.6404,47.7357,47.6404,47.7166,45040.0
2019-03-21 10:05:00,50.05,50.08,50.02,50.05,97737.0,47.7166,47.7452,47.688,47.7166,97737.0
2019-03-21 10:10:00,50.05,50.12,49.98,49.99,82261.0,47.7166,47.7834,47.6499,47.6594,82261.0
2019-03-21 10:15:00,49.99,50.03,49.94,49.95,67476.0,47.6594,47.6976,47.6118,47.6213,67476.0
2019-03-21 10:20:00,49.95,49.97,49.87,49.9,39014.0,47.6213,47.6404,47.545,47.5736,39014.0
2019-03-21 10:25:00,49.9,49.97,49.89,49.96,26002.0,47.5736,47.6404,47.5641,47.6308,26002.0
2019-03-21 10:30:00,49.95,50.01,49.94,49.96,40972.0,47.6213,47.6785,47.6118,47.6308,40972.0
2019-03-21 10:35:00,49.96,50.01,49.9,49.92,40306.0,47.6308,47.6785,47.5736,47.5927,40306.0
2019-03-21 10:40:00,49.92,49.95,49.87,49.88,103870.0,47.5927,47.6213,47.545,47.5546,103870.0
2019-03-21 10:45:00,49.88,49.9,49.7,49.74,82199.0,47.5546,47.5736,47.383,47.4211,82199.0
2019-03-21 10:50:00,49.73,49.83,49.71,49.83,46440.0,47.4116,47.5069,47.3925,47.5069,46440.0
2019-03-21 10:55:00,49.84,49.84,49.77,49.83,41705.0,47.5164,47.5164,47.4497,47.5069,41705.0
2019-03-21 11:00:00,49.83,49.96,49.82,49.92,75787.0,47.5069,47.6308,47.4974,47.5927,75787.0
2019-03-21 11:05:00,49.92,49.92,49.81,49.84,53043.0,47.5927,47.5927,47.4878,47.5164,53043.0
2019-03-21 11:10:00,49.84,49.91,49.83,49.91,44548.0,47.5164,47.5832,47.5069,47.5832,44548.0
2019-03-21 11:15:00,49.91,49.99,49.9,49.97,76099.0,47.5832,47.6594,47.5736,47.6404,76099.0
2019-03-21 11:20:00,49.98,50.01,49.95,50.0,89005.0,47.6499,47.6785,47.6213,47.669,89005.0
2019-03-21 11:25:00,49.99,50.09,49.99,50.07,86633.0,47.6594,47.7548,47.6594,47.7357,86633.0
2019-03-21 11:30:00,50.07,50.2,50.03,50.18,75295.0,47.7357,47.8596,47.6976,47.8406,75295.0
2019-03-21 11:35:00,50.18,50.26,50.15,50.25,87758.0,47.8406,47.9168,47.812,47.9073,87758.0
2019-03-21 11:40:00,50.24,50.32,50.16,50.18,80772.0,47.8978,47.9741,47.8215,47.8406,80772.0
2019-03-21 11:45:00,50.17,50.28,50.15,50.27,53323.0,47.831,47.9359,47.812,47.9264,53323.0
2019-03-21 11:50:00,50.27,50.3,50.24,50.3,26468.0,47.9264,47.955,47.8978,47.955,26468.0
2019-03-21 11:55:00,50.3,50.32,50.25,50.27,64998.0,47.955,47.9741,47.9073,47.9264,64998.0
2019-03-21 12:00:00,50.27,50.29,50.24,50.28,48123.0,47.9264,47.9455,47.8978,47.9359,48123.0
2019-03-21 12:05:00,50.29,50.3,50.24,50.25,64652.0,47.9455,47.955,47.8978,47.9073,64652.0
2019-03-21 12:10:00,50.25,50.28,50.25,50.28,31081.0,47.9073,47.9359,47.9073,47.9359,31081.0
2019-03-21 12:15:00,50.28,50.36,50.28,50.36,43416.0,47.9359,48.0122,47.9359,48.0122,43416.0
2019-03-21 12:20:00,50.35,50.35,50.28,50.3,35057.0,48.0027,48.0027,47.9359,47.955,35057.0
2019-03-21 12:25:00,50.3,50.32,50.24,50.26,71596.0,47.955,47.9741,47.8978,47.9168,71596.0
2019-03-21 12:30:00,50.26,50.27,50.16,50.16,34000.0,47.9168,47.9264,47.8215,47.8215,34000.0
2019-03-21 12:35:00,50.16,50.17,50.1,50.13,34239.0,47.8215,47.831,47.7643,47.7929,34239.0
2019-03-21 12:40:00,50.13,50.19,50.12,50.16,15111.0,47.7929,47.8501,47.7834,47.8215,15111.0
2019-03-21 12:45:00,50.16,50.18,50.12,50.16,24259.0,47.8215,47.8406,47.7834,47.8215,24259.0
2019-03-21 12:50:00,50.17,50.2,50.11,50.17,28660.0,47.831,47.8596,47.7738,47.831,28660.0
2019-03-21 12:55:00,50.16,50.17,50.1,50.15,39108.0,47.8215,47.831,47.7643,47.812,39108.0
2019-03-21 13:00:00,50.14,50.22,50.13,50.2,25850.0,47.8024,47.8787,47.7929,47.8596,25850.0
2019-03-21 13:05:00,50.2,50.23,50.17,50.2,23144.0,47.8596,47.8882,47.831,47.8596,23144.0
2019-03-21 13:10:00,50.19,50.2,50.09,50.09,50172.0,47.8501,47.8596,47.7548,47.7548,50172.0
2019-03-21 13:15:00,50.09,50.1,50.03,50.07,31677.0,47.7548,47.7643,47.6976,47.7357,31677.0
2019-03-21 13:20:00,50.07,50.08,50.01,50.02,48359.0,47.7357,47.7452,47.6785,47.688,48359.0
2019-03-21 13:25:00,50.03,50.13,50.03,50.12,28298.0,47.6976,47.7929,47.6976,47.7834,28298.0
2019-03-21 13:30:00,50.11,50.16,50.1,50.11,25967.0,47.7738,47.8215,47.7643,47.7738,25967.0
2019-03-21 13:35:00,50.12,50.14,50.09,50.1,17052.0,47.7834,47.8024,47.7548,47.7643,17052.0
2019-03-21 13:40:00,50.11,50.17,50.1,50.15,70731.0,47.7738,47.831,47.7643,47.812,70731.0
2019-03-21 13:45:00,50.14,50.16,50.09,50.14,29857.0,47.8024,47.8215,47.7548,47.8024,29857.0
2019-03-21 13:50:00,50.14,50.19,50.13,50.16,16250.0,47.8024,47.8501,47.7929,47.8215,16250.0
2019-03-21 13:55:00,50.16,50.16,50.09,50.12,17439.0,47.8215,47.8215,47.7548,47.7834,17439.0
2019-03-21 14:00:00,50.12,50.22,50.12,50.22,24094.0,47.7834,47.8787,47.7834,47.8787,24094.0
2019-03-21 14:05:00,50.22,50.24,50.2,50.21,28321.0,47.8787,47.8978,47.8596,47.8692,28321.0
2019-03-21 14:10:00,50.21,50.28,50.2,50.22,27502.0,47.8692,47.9359,47.8596,47.8787,27502.0
2019-03-21 14:15:00,50.22,50.26,50.21,50.25,32568.0,47.8787,47.9168,47.8692,47.9073,32568.0
2019-03-21 14:20:00,50.25,50.27,50.21,50.23,31364.0,47.9073,47.9264,47.8692,47.8882,31364.0
2019-03-21 14:25:00,50.24,50.31,50.23,50.29,37759.0,47.8978,47.9645,47.8882,47.9455,37759.0
2019-03-21 14:30:00,50.29,50.3,50.24,50.25,32078.0,47.9455,47.955,47.8978,47.9073,32078.0
2019-03-21 14:35:00,50.25,50.38,50.25,50.38,53563.0,47.9073,48.0313,47.9073,48.0313,53563.0
2019-03-21 14:40:00,50.38,50.5,50.37,50.49,80374.0,48.0313,48.1457,48.0217,48.1361,80374.0
2019-03-21 14:45:00,50.5,50.54,50.46,50.52,55289.0,48.1457,48.1838,48.1075,48.1647,55289.0
2019-03-21 14:50:00,50.53,50.61,50.52,50.58,76964.0,48.1743,48.2505,48.1647,48.2219,76964.0
2019-03-21 14:55:00,50.59,50.59,50.43,50.46,44666.0,48.2315,48.2315,48.0789,48.1075,44666.0
2019-03-21 15:00:00,50.47,50.5,50.39,50.48,34565.0,48.1171,48.1457,48.0408,48.1266,34565.0
2019-03-21 15:05:00,50.48,50.55,50.45,50.46,43122.0,48.1266,48.1933,48.098,48.1075,43122.0
2019-03-21 15:10:00,50.45,50.46,50.35,50.38,36691.0,48.098,48.1075,48.0027,48.0313,36691.0
2019-03-21 15:15:00,50.39,50.39,50.35,50.38,27151.0,48.0408,48.0408,48.0027,48.0313,27151.0
2019-03-21 15:20:00,50.39,50.42,50.37,50.41,23691.0,48.0408,48.0694,48.0217,48.0599,23691.0
2019-03-21 15:25:00,50.41,50.44,50.37,50.42,46891.0,48.0599,48.0885,48.0217,48.0694,46891.0
2019-03-21 15:30:00,50.43,50.44,50.37,50.37,50725.0,48.0789,48.0885,48.0217,48.0217,50725.0
2019-03-21 15:35:00,50.37,50.4,50.32,50.37,42032.0,48.0217,48.0503,47.9741,48.0217,42032.0
2019-03-21 15:40:00,50.37,50.41,50.36,50.4,70464.0,48.0217,48.0599,48.0122,48.0503,70464.0
2019-03-21 15:45:00,50.4,50.42,50.3,50.31,99778.0,48.0503,48.0694,47.955,47.9645,99778.0
2019-03-21 15:50:00,50.32,50.34,50.28,50.29,116531.0,47.9741,47.9931,47.9359,47.9455,116531.0
2019-03-21 15:55:00,50.28,50.32,50.25,50.3,250871.0,47.9359,47.9741,47.9073,47.955,250871.0
2019-03-22 09:30:00,50.04,50.24,49.87,50.14,219981.0,47.7071,47.8978,47.545,47.8024,219981.0
2019-03-22 09:35:00,50.13,50.18,49.99,50.04,76411.0,47.7929,47.8406,47.6594,47.7071,76411.0
2019-03-22 09:40:00,50.02,50.14,50.01,50.04,55572.0,47.688,47.8024,47.6785,47.7071,55572.0
2019-03-22 09:45:00,50.03,50.08,49.96,49.98,53212.0,47.6976,47.7452,47.6308,47.6499,53212.0
2019-03-22 09:50:00,49.99,50.04,49.88,49.88,73098.0,47.6594,47.7071,47.5546,47.5546,73098.0
2019-03-22 09:55:00,49.87,49.97,49.83,49.84,70308.0,47.545,47.6404,47.5069,47.5164,70308.0
2019-03-22 10:00:00,49.85,49.91,49.78,49.78,82721.0,47.526,47.5832,47.4592,47.4592,82721.0
2019-03-22 10:05:00,49.79,49.84,49.7,49.74,68337.0,47.4688,47.5164,47.383,47.4211,68337.0
2019-03-22 10:10:00,49.72,49.75,49.63,49.64,100495.0,47.402,47.4306,47.3162,47.3258,100495.0
2019-03-22 10:15:00,49.64,49.69,49.61,49.66,47543.0,47.3258,47.3734,47.2972,47.3448,47543.0
2019-03-22 10:20:00,49.67,49.8,49.65,49.75,65870.0,47.3544,47.4783,47.3353,47.4306,65870.0
2019-03-22 10:25:00,49.75,49.8,49.71,49.79,52697.0,47.4306,47.4783,47.3925,47.4688,52697.0
2019-03-22 10:30:00,49.8,49.9,49.8,49.85,95127.0,47.4783,47.5736,47.4783,47.526,95127.0
2019-03-22 10:35:00,49.86,49.91,49.84,49.87,83775.0,47.5355,47.5832,47.5164,47.545,83775.0
2019-03-22 10:40:00,49.88,49.93,49.8,49.93,38776.0,47.5546,47.6022,47.4783,47.6022,38776.0
2019-03-22 10:45:00,49.94,49.95,49.87,49.89,61838.0,47.6118,47.6213,47.545,47.5641,61838.0
2019-03-22 10:50:00,49.88,49.98,49.88,49.98,42669.0,47.5546,47.6499,47.5546,47.6499,42669.0
2019-03-22 10:55:00,49.97,50.12,49.97,50.06,110516.0,47.6404,47.7834,47.6404,47.7262,110516.0
2019-03-22 11:00:00,50.06,50.1,49.91,49.92,71192.0,47.7262,47.7643,47.5832,47.5927,71192.0
2019-03-22 11:05:00,49.91,49.92,49.83,49.84,65327.0,47.5832,47.5927,47.5069,47.5164,65327.0
2019-03-22 11:10:00,49.84,49.91,49.84,49.9,73356.0,47.5164,47.5832,47.5164,47.5736,73356.0
2019-03-22 11:15:00,49.91,49.99,49.86,49.98,65301.0,47.5832,47.6594,47.5355,47.6499,65301.0
2019-03-22 11:20:00,49.98,50.0,49.88,49.88,45585.0,47.6499,47.669,47.5546,47.5546,45585.0
2019-03-22 11:25:00,49.89,49.96,49.84,49.87,29717.0,47.5641,47.6308,47.5164,47.545,29717.0
2019-03-22 11:30:00,49.86,49.89,49.78,49.79,37151.0,47.5355,47.5641,47.4592,47.4688,37151.0
2019-03-22 11:35:00,49.78,49.78,49.69,49.71,67182.0,47.4592,47.4592,47.3734,47.3925,67182.0
2019-03-22 11:40:00,49.71,49.75,49.66,49.69,64909.0,47.3925,47.4306,47.3448,47.3734,64909.0
2019-03-22 11:45:00,49.68,49.75,49.66,49.71,41795.0,47.3639,47.4306,47.3448,47.3925,41795.0
2019-03-22 11:50:00,49.71,49.72,49.63,49.65,43102.0,47.3925,47.402,47.3162,47.3353,43102.0
2019-03-22 11:55:00,49.66,49.66,49.51,49.52,80100.0,47.3448,47.3448,47.2018,47.2113,80100.0
2019-03-22 12:00:00,49.52,49.69,49.52,49.66,31520.0,47.2113,47.3734,47.2113,47.3448,31520.0
2019-03-22 12:05:00,49.65,49.71,49.62,49.68,40403.0,47.3353,47.3925,47.3067,47.3639,40403.0
2019-03-22 12:10:00,49.69,49.72,49.6,49.61,62019.0,47.3734,47.402,47.2876,47.2972,62019.0
2019-03-22 12:15:00,49.6,49.76,49.59,49.72,47506.0,47.2876,47.4402,47.2781,47.402,47506.0
2019-03-22 12:20:00,49.72,49.78,49.69,49.73,31552.0,47.402,47.4592,47.3734,47.4116,31552.0
2019-03-22 12:25:00,49.73,49.75,49.71,49.71,25296.0,47.4116,47.4306,47.3925,47.3925,25296.0
2019-03-22 12:30:00,49.7,49.82,49.69,49.78,77049.0,47.383,47.4974,47.3734,47.4592,77049.0
2019-03-22 12:35:00,49.77,49.78,49.63,49.68,37764.0,47.4497,47.4592,47.3162,47.3639,37764.0
2019-03-22 12:40:00,49.67,49.7,49.63,49.66,38310.0,47.3544,47.383,47.3162,47.3448,38310.0
2019-03-22 12:45:00,49.66,49.74,49.66,49.71,29502.0,47.3448,47.4211,47.3448,47.3925,29502.0
2019-03-22 12:50:00,49.71,49.83,49.7,49.83,38155.0,47.3925,47.5069,47.383,47.5069,38155.0
2019-03-22 12:55:00,49.82,49.9,49.78,49.88,22024.0,47.4974,47.5736,47.4592,47.5546,22024.0
2019-03-22 13:00:00,49.89,49.94,49.87,49.87,44101.0,47.5641,47.6118,47.545,47.545,44101.0
2019-03-22 13:05:00,49.87,49.89,49.83,49.88,88414.0,47.545,47.5641,47.5069,47.5546,88414.0
2019-03-22 13:10:00,49.88,49.89,49.74,49.74,17824.0,47.5546,47.5641,47.4211,47.4211,17824.0
2019-03-22 13:15:00,49.75,49.77,49.72,49.73,59409.0,47.4306,47.4497,47.402,47.4116,59409.0
2019-03-22 13:20:00,49.74,49.75,49.67,49.73,44655.0,47.4211,47.4306,47.3544,47.4116,44655.0
2019-03-22 13:25:00,49.72,49.77,49.71,49.77,19641.0,47.402,47.4497,47.3925,47.4497,19641.0
2019-03-22 13:30:00,49.77,49.89,49.76,49.84,44093.0,47.4497,47.5641,47.4402,47.5164,44093.0
2019-03-22 13:35:00,49.84,49.9,49.83,49.87,43377.0,47.5164,47.5736,47.5069,47.545,43377.0
2019-03-22 13:40:00,49.87,49.92,49.87,49.89,36544.0,47.545,47.5927,47.545,47.5641,36544.0
2019-03-22 13:45:00,49.89,49.91,49.83,49.83,21625.0,47.5641,47.5832,47.5069,47.5069,21625.0
2019-03-22 13:50:00,49.84,49.86,49.78,49.86,63922.0,47.5164,47.5355,47.4592,47.5355,63922.0
2019-03-22 13:55:00,49.85,49.86,49.78,49.81,35324.0,47.526,47.5355,47.4592,47.4878,35324.0
2019-03-22 14:00:00,49.8,49.91,49.8,49.89,28188.0,47.4783,47.5832,47.4783,47.5641,28188.0
2019-03-22 14:05:00,49.89,49.9,49.83,49.85,29787.0,47.5641,47.5736,47.5069,47.526,29787.0
2019-03-22 14:10:00,49.84,49.9,49.83,49.88,39188.0,47.5164,47.5736,47.5069,47.5546,39188.0
2019-03-22 14:15:00,49.89,49.94,49.86,49.87,28710.0,47.5641,47.6118,47.5355,47.545,28710.0
2019-03-22 14:20:00,49.88,49.9,49.87,49.9,18520.0,47.5546,47.5736,47.545,47.5736,18520.0
2019-03-22 14:25:00,49.89,49.91,49.86,49.9,22019.0,47.5641,47.5832,47.5355,47.5736,22019.0
2019-03-22 14:30:00,49.89,49.9,49.81,49.84,17084.0,47.5641,47.5736,47.4878,47.5164,17084.0
2019-03-22 14:35:00,49.84,49.89,49.82,49.89,71741.0,47.5164,47.5641,47.4974,47.5641,71741.0
2019-03-22 14:40:00,49.89,49.95,49.89,49.92,35838.0,47.5641,47.6213,47.5641,47.5927,35838.0
2019-03-22 14:45:00,49.93,50.0,49.92,49.98,80475.0,47.6022,47.669,47.5927,47.6499,80475.0
2019-03-22 14:50:00,49.98,50.0,49.93,49.94,38315.0,47.6499,47.669,47.6022,47.6118,38315.0
2019-03-22 14:55:00,49.94,50.02,49.94,50.01,54307.0,47.6118,47.688,47.6118,47.6785,54307.0
2019-03-22 15:00:00,50.01,50.1,50.01,50.03,39970.0,47.6785,47.7643,47.6785,47.6976,39970.0
2019-03-22 15:05:00,50.03,50.08,50.02,50.03,39741.0,47.6976,47.7452,47.688,47.6976,39741.0
2019-03-22 15:10:00,50.03,50.04,49.96,49.99,55191.0,47.6976,47.7071,47.6308,47.6594,55191.0
2019-03-22 15:15:00,49.99,50.02,49.93,49.94,40379.0,47.6594,47.688,47.6022,47.6118,40379.0
2019-03-22 15:20:00,49.93,50.0,49.93,50.0,72330.0,47.6022,47.669,47.6022,47.669,72330.0
2019-03-22 15:25:00,50.0,50.0,49.87,49.88,49999.0,47.669,47.669,47.545,47.5546,49999.0
2019-03-22 15:30:00,49.88,49.88,49.78,49.79,57894.0,47.5546,47.5546,47.4592,47.4688,57894.0
2019-03-22 15:35:00,49.78,49.82,49.75,49.77,83174.0,47.4592,47.4974,47.4306,47.4497,83174.0
2019-03-22 15:40:00,49.77,49.84,49.76,49.83,123357.0,47.4497,47.5164,47.4402,47.5069,123357.0
2019-03-22 15:45:00,49.83,49.87,49.81,49.84,101972.0,47.5069,47.545,47.4878,47.5164,101972.0
2019-03-22 15:50:00,49.84,49.85,49.77,49.78,131083.0,47.5164,47.526,47.4497,47.4592,131083.0
2019-03-22 15:55:00,49.77,49.8,49.71,49.76,400818.0,47.4497,47.4783,47.3925,47.4402,400818.0
2019-03-25 09:30:00,49.6,49.8,49.58,49.79,84469.0,47.2876,47.4783,47.2686,47.4688,84469.0
2019-03-25 09:35:00,49.85,50.04,49.84,50.03,62224.0,47.526,47.7071,47.5164,47.6976,62224.0
2019-03-25 09:40:00,50.02,50.02,49.74,49.74,45257.0,47.688,47.688,47.4211,47.4211,45257.0
2019-03-25 09:45:00,49.74,49.82,49.71,49.78,61595.0,47.4211,47.4974,47.3925,47.4592,61595.0
2019-03-25 09:50:00,49.78,49.78,49.7,49.73,55103.0,47.4592,47.4592,47.383,47.4116,55103.0
2019-03-25 09:55:00,49.74,49.74,49.61,49.61,80042.0,47.4211,47.4211,47.2972,47.2972,80042.0
2019-03-25 10:00:00,49.61,49.66,49.45,49.48,174087.0,47.2972,47.3448,47.1446,47.1732,174087.0
2019-03-25 10:05:00,49.48,49.55,49.47,49.5,71011.0,47.1732,47.2399,47.1637,47.1923,71011.0
2019-03-25 10:10:00,49.49,49.51,49.39,49.43,53500.0,47.1827,47.2018,47.0874,47.1255,53500.0
2019-03-25 10:15:00,49.43,49.46,49.38,49.44,70824.0,47.1255,47.1541,47.0779,47.1351,70824.0
2019-03-25 10:20:00,49.44,49.5,49.41,49.48,137451.0,47.1351,47.1923,47.1065,47.1732,137451.0
2019-03-25 10:25:00,49.48,49.67,49.47,49.67,89184.0,47.1732,47.3544,47.1637,47.3544,89184.0
2019-03-25 10:30:00,49.68,49.75,49.66,49.69,35331.0,47.3639,47.4306,47.3448,47.3734,35331.0
2019-03-25 10:35:00,49.68,49.7,49.62,49.63,85969.0,47.3639,47.383,47.3067,47.3162,85969.0
2019-03-25 10:40:00,49.62,49.67,49.57,49.58,34050.0,47.3067,47.3544,47.259,47.2686,34050.0
2019-03-25 10:45:00,49.58,49.61,49.53,49.6,49733.0,47.2686,47.2972,47.2209,47.2876,49733.0
2019-03-25 10:50:00,49.6,49.72,49.6,49.69,92476.0,47.2876,47.402,47.2876,47.3734,92476.0
2019-03-25 10:55:00,49.69,49.71,49.53,49.55,56370.0,47.3734,47.3925,47.2209,47.2399,56370.0
2019-03-25 11:00:00,49.55,49.64,49.55,49.59,47280.0,47.2399,47.3258,47.2399,47.2781,47280.0
2019-03-25 11:05:00,49.59,49.66,49.59,49.62,43708.0,47.2781,47.3448,47.2781,47.3067,43708.0
2019-03-25 11:10:00,49.62,49.74,49.57,49.73,70784.0,47.3067,47.4211,47.259,47.4116,70784.0
2019-03-25 11:15:00,49.73,49.91,49.73,49.91,56634.0,47.4116,47.5832,47.4116,47.5832,56634.0
2019-03-25 11:20:00,49.91,49.96,49.87,49.91,65252.0,47.5832,47.6308,47.545,47.5832,65252.0
2019-03-25 11:25:00,49.92,49.96,49.88,49.94,76555.0,47.5927,47.6308,47.5546,47.6118,76555.0
2019-03-25 11:30:00,49.93,49.93,49.77,49.78,21688.0,47.6022,47.6022,47.4497,47.4592,21688.0
2019-03-25 11:35:00,49.78,49.79,49.7,49.72,22032.0,47.4592,47.4688,47.383,47.402,22032.0
2019-03-25 11:40:00,49.73,49.75,49.66,49.67,29822.0,47.4116,47.4306,47.3448,47.3544,29822.0
2019-03-25 11:45:00,49.67,49.72,49.66,49.69,38349.0,47.3544,47.402,47.3448,47.3734,38349.0
2019-03-25 11:50:00,49.69,49.72,49.68,49.72,30188.0,47.3734,47.402,47.3639,47.402,30188.0
2019-03-25 11:55:00,49.72,49.73,49.6,49.6,80586.0,47.402,47.4116,47.2876,47.2876,80586.0
2019-03-25 12:00:00,49.6,49.6,49.53,49.59,18452.0,47.2876,47.2876,47.2209,47.2781,18452.0
2019-03-25 12:05:00,49.59,49.62,49.55,49.61,16914.0,47.2781,47.3067,47.2399,47.2972,16914.0
2019-03-25 12:10:00,49.6,49.61,49.56,49.58,21292.0,47.2876,47.2972,47.2495,47.2686,21292.0
2019-03-25 12:15:00,49.58,49.6,49.56,49.6,18167.0,47.2686,47.2876,47.2495,47.2876,18167.0
2019-03-25 12:20:00,49.6,49.61,49.59,49.6,35331.0,47.2876,47.2972,47.2781,47.2876,35331.0
2019-03-25 12:25:00,49.6,49.68,49.59,49.64,86071.0,47.2876,47.3639,47.2781,47.3258,86071.0
2019-03-25 12:30:00,49.63,49.64,49.56,49.57,23693.0,47.3162,47.3258,47.2495,47.259,23693.0
2019-03-25 12:35:00,49.57,49.57,49.5,49.5,19621.0,47.259,47.259,47.1923,47.1923,19621.0
2019-03-25 12:40:00,49.5,49.5,49.46,49.47,20731.0,47.1923,47.1923,47.1541,47.1637,20731.0
2019-03-25 12:45:00,49.47,49.49,49.43,49.45,39615.0,47.1637,47.1827,47.1255,47.1446,39615.0
2019-03-25 12:50:00,49.46,49.47,49.43,49.45,32463.0,47.1541,47.1637,47.1255,47.1446,32463.0
2019-03-25 12:55:00,49.45,49.55,49.42,49.55,60553.0,47.1446,47.2399,47.116,47.2399,60553.0
2019-03-25 13:00:00,49.59,49.59,49.48,49.5,22586.0,47.2781,47.2781,47.1732,47.1923,22586.0
2019-03-25 13:05:00,49.47,49.51,49.46,49.48,21583.0,47.1637,47.2018,47.1541,47.1732,21583.0
2019-03-25 13:10:00,49.47,49.56,49.46,49.56,48977.0,47.1637,47.2495,47.1541,47.2495,48977.0
2019-03-25 13:15:00,49.56,49.6,49.53,49.54,22063.0,47.2495,47.2876,47.2209,47.2304,22063.0
2019-03-25 13:20:00,49.54,49.56,49.47,49.5,59630.0,47.2304,47.2495,47.1637,47.1923,59630.0
2019-03-25 13:25:00,49.5,49.5,49.45,49.47,15840.0,47.1923,47.1923,47.1446,47.1637,15840.0
2019-03-25 13:30:00,49.46,49.51,49.45,49.51,22346.0,47.1541,47.2018,47.1446,47.2018,22346.0
2019-03-25 13:35:00,49.5,49.54,49.49,49.52,22434.0,47.1923,47.2304,47.1827,47.2113,22434.0
2019-03-25 13:40:00,49.51,49.52,49.48,49.48,38601.0,47.2018,47.2113,47.1732,47.1732,38601.0
2019-03-25 13:45:00,49.48,49.5,49.43,49.46,47062.0,47.1732,47.1923,47.1255,47.1541,47062.0
2019-03-25 13:50:00,49.46,49.46,49.39,49.4,42381.0,47.1541,47.1541,47.0874,47.0969,42381.0
2019-03-25 13:55:00,49.39,49.42,49.38,49.41,34760.0,47.0874,47.116,47.0779,47.1065,34760.0
2019-03-25 14:00:00,49.41,49.44,49.38,49.39,30700.0,47.1065,47.1351,47.0779,47.0874,30700.0
2019-03-25 14:05:00,49.4,49.4,49.28,49.28,43890.0,47.0969,47.0969,46.9825,46.9825,43890.0
2019-03-25 14:10:00,49.29,49.34,49.28,49.3,29247.0,46.9921,47.0397,46.9825,47.0016,29247.0
2019-03-25 14:15:00,49.3,49.33,49.26,49.26,27478.0,47.0016,47.0302,46.9635,46.9635,27478.0
2019-03-25 14:20:00,49.27,49.27,49.18,49.19,53036.0,46.973,46.973,46.8872,46.8967,53036.0
2019-03-25 14:25:00,49.19,49.22,49.1,49.13,50847.0,46.8967,46.9253,46.8109,46.8395,50847.0
2019-03-25 14:30:00,49.14,49.26,49.13,49.23,84157.0,46.8491,46.9635,46.8395,46.9349,84157.0
2019-03-25 14:35:00,49.23,49.24,49.19,49.2,27381.0,46.9349,46.9444,46.8967,46.9063,27381.0
2019-03-25 14:40:00,49.2,49.24,49.18,49.23,60116.0,46.9063,46.9444,46.8872,46.9349,60116.0
2019-03-25 14:45:00,49.23,49.35,49.22,49.33,54758.0,46.9349,47.0493,46.9253,47.0302,54758.0
2019-03-25 14:50:00,49.33,49.34,49.24,49.25,27473.0,47.0302,47.0397,46.9444,46.9539,27473.0
2019-03-25 14:55:00,49.25,49.3,49.21,49.3,63499.0,46.9539,47.0016,46.9158,47.0016,63499.0
2019-03-25 15:00:00,49.3,49.37,49.27,49.28,42714.0,47.0016,47.0683,46.973,46.9825,42714.0
2019-03-25 15:05:00,49.28,49.31,49.26,49.3,29430.0,46.9825,47.0111,46.9635,47.0016,29430.0
2019-03-25 15:10:00,49.3,49.35,49.29,49.32,47911.0,47.0016,47.0493,46.9921,47.0207,47911.0
2019-03-25 15:15:00,49.32,49.34,49.25,49.26,42546.0,47.0207,47.0397,46.9539,46.9635,42546.0
2019-03-25 15:20:00,49.26,49.32,49.22,49.27,69585.0,46.9635,47.0207,46.9253,46.973,69585.0
2019-03-25 15:25:00,49.28,49.31,49.25,49.25,50503.0,46.9825,47.0111,46.9539,46.9539,50503.0
2019-03-25 15:30:00,49.25,49.29,49.19,49.23,90168.0,46.9539,46.9921,46.8967,46.9349,90168.0
2019-03-25 15:35:00,49.23,49.29,49.21,49.22,58108.0,46.9349,46.9921,46.9158,46.9253,58108.0
2019-03-25 15:40:00,49.23,49.27,49.18,49.23,122678.0,46.9349,46.973,46.8872,46.9349,122678.0
2019-03-25 15:45:00,49.23,49.27,49.14,49.15,151931.0,46.9349,46.973,46.8491,46.8586,151931.0
2019-03-25 15:50:00,49.14,49.16,49.08,49.09,222787.0,46.8491,46.8681,46.7919,46.8014,222787.0
2019-03-25 15:55:00,49.09,49.1,48.97,49.04,1031289.0,46.8014,46.8109,46.687,46.7537,1031289.0
2019-03-26 09:30:00,49.36,49.46,49.07,49.26,153467.0,47.0588,47.1541,46.7823,46.9635,153467.0
2019-03-26 09:35:00,49.24,49.4,49.19,49.4,103877.0,46.9444,47.0969,46.8967,47.0969,103877.0
2019-03-26 09:40:00,49.4,49.53,49.34,49.44,153926.0,47.0969,47.2209,47.0397,47.1351,153926.0
2019-03-26 09:45:00,49.44,49.51,49.33,49.35,54269.0,47.1351,47.2018,47.0302,47.0493,54269.0
2019-03-26 09:50:00,49.34,49.34,49.2,49.24,55533.0,47.0397,47.0397,46.9063,46.9444,55533.0
2019-03-26 09:55:00,49.24,49.39,49.2,49.36,52462.0,46.9444,47.0874,46.9063,47.0588,52462.0
2019-03-26 10:00:00,49.37,49.38,49.26,49.34,50472.0,47.0683,47.0779,46.9635,47.0397,50472.0
2019-03-26 10:05:00,49.34,49.41,49.27,49.36,29793.0,47.0397,47.1065,46.973,47.0588,29793.0
2019-03-26 10:10:00,49.36,49.46,49.36,49.39,79925.0,47.0588,47.1541,47.0588,47.0874,79925.0
2019-03-26 10:15:00,49.4,49.55,49.33,49.53,165644.0,47.0969,47.2399,47.0302,47.2209,165644.0
2019-03-26 10:20:00,49.53,49.63,49.49,49.53,50306.0,47.2209,47.3162,47.1827,47.2209,50306.0
2019-03-26 10:25:00,49.53,49.54,49.41,49.41,50615.0,47.2209,47.2304,47.1065,47.1065,50615.0
2019-03-26 10:30:00,49.41,49.46,49.39,49.42,85354.0,47.1065,47.1541,47.0874,47.116,85354.0
2019-03-26 10:35:00,49.42,49.51,49.37,49.51,59428.0,47.116,47.2018,47.0683,47.2018,59428.0
2019-03-26 10:40:00,49.51,49.56,49.39,49.44,40349.0,47.2018,47.2495,47.0874,47.1351,40349.0
2019-03-26 10:45:00,49.44,49.56,49.44,49.55,50543.0,47.1351,47.2495,47.1351,47.2399,50543.0
2019-03-26 10:50:00,49.55,49.56,49.47,49.55,88130.0,47.2399,47.2495,47.1637,47.2399,88130.0
2019-03-26 10:55:00,49.54,49.56,49.52,49.53,36759.0,47.2304,47.2495,47.2113,47.2209,36759.0
2019-03-26 11:00:00,49.53,49.57,49.5,49.54,74480.0,47.2209,47.259,47.1923,47.2304,74480.0
2019-03-26 11:05:00,49.54,49.54,49.41,49.42,18560.0,47.2304,47.2304,47.1065,47.116,18560.0
2019-03-26 11:10:00,49.43,49.43,49.36,49.37,27084.0,47.1255,47.1255,47.0588,47.0683,27084.0
2019-03-26 11:15:00,49.37,49.39,49.29,49.31,40168.0,47.0683,47.0874,46.9921,47.0111,40168.0
2019-03-26 11:20:00,49.31,49.34,49.29,49.33,55668.0,47.0111,47.0397,46.9921,47.0302,55668.0
2019-03-26 11:25:00,49.33,49.36,49.26,49.29,62068.0,47.0302,47.0588,46.9635,46.9921,62068.0
2019-03-26 11:30:00,49.29,49.31,49.24,49.26,28026.0,46.9921,47.0111,46.9444,46.9635,28026.0
2019-03-26 11:35:00,49.26,49.27,49.22,49.26,21545.0,46.9635,46.973,46.9253,46.9635,21545.0
2019-03-26 11:40:00,49.26,49.31,49.25,49.3,26779.0,46.9635,47.0111,46.9539,47.0016,26779.0
2019-03-26 11:45:00,49.3,49.31,49.21,49.23,25847.0,47.0016,47.0111,46.9158,46.9349,25847.0
2019-03-26 11:50:00,49.22,49.24,49.12,49.13,49660.0,46.9253,46.9444,46.83,46.8395,49660.0
2019-03-26 11:55:00,49.13,49.22,49.12,49.2,31254.0,46.8395,46.9253,46.83,46.9063,31254.0
2019-03-26 12:00:00,49.21,49.22,49.13,49.15,25667.0,46.9158,46.9253,46.8395,46.8586,25667.0
2019-03-26 12:05:00,49.16,49.18,49.13,49.18,38973.0,46.8681,46.8872,46.8395,46.8872,38973.0
2019-03-26 12:10:00,49.18,49.24,49.17,49.23,21824.0,46.8872,46.9444,46.8777,46.9349,21824.0
2019-03-26 12:15:00,49.24,49.24,49.21,49.23,22942.0,46.9444,46.9444,46.9158,46.9349,22942.0
2019-03-26 12:20:00,49.22,49.23,49.16,49.16,63000.0,46.9253,46.9349,46.8681,46.8681,63000.0
2019-03-26 12:25:00,49.17,49.18,49.14,49.16,16384.0,46.8777,46.8872,46.8491,46.8681,16384.0
2019-03-26 12:30:00,49.16,49.24,49.16,49.21,32992.0,46.8681,46.9444,46.8681,46.9158,32992.0
2019-03-26 12:35:00,49.2,49.23,49.14,49.16,28424.0,46.9063,46.9349,46.8491,46.8681,28424.0
2019-03-26 12:40:00,49.16,49.17,49.12,49.13,38035.0,46.8681,46.8777,46.83,46.8395,38035.0
2019-03-26 12:45:00,49.13,49.13,49.05,49.07,45805.0,46.8395,46.8395,46.7633,46.7823,45805.0
2019-03-26 12:50:00,49.07,49.09,49.05,49.06,32860.0,46.7823,46.8014,46.7633,46.7728,32860.0
2019-03-26 12:55:00,49.06,49.07,48.94,48.97,62099.0,46.7728,46.7823,46.6584,46.687,62099.0
2019-03-26 13:00:00,48.97,48.97,48.9,48.9,89592.0,46.687,46.687,46.6203,46.6203,89592.0
2019-03-26 13:05:00,48.91,48.95,48.88,48.94,58391.0,46.6298,46.6679,46.6012,46.6584,58391.0
2019-03-26 13:10:00,48.95,49.0,48.93,49.0,68774.0,46.6679,46.7156,46.6489,46.7156,68774.0
2019-03-26 13:15:00,49.0,49.0,48.94,49.0,76158.0,46.7156,46.7156,46.6584,46.7156,76158.0
2019-03-26 13:20:00,48.99,49.0,48.94,48.96,55734.0,46.7061,46.7156,46.6584,46.6775,55734.0
2019-03-26 13:25:00,48.96,48.96,48.91,48.92,49813.0,46.6775,46.6775,46.6298,46.6393,49813.0
2019-03-26 13:30:00,48.91,48.93,48.88,48.89,52707.0,46.6298,46.6489,46.6012,46.6107,52707.0
2019-03-26 13:35:00,48.89,48.9,48.85,48.86,48138.0,46.6107,46.6203,46.5726,46.5821,48138.0
2019-03-26 13:40:00,48.85,48.86,48.79,48.83,57104.0,46.5726,46.5821,46.5154,46.5535,57104.0
2019-03-26 13:45:00,48.83,48.85,48.81,48.82,48702.0,46.5535,46.5726,46.5344,46.544,48702.0
2019-03-26 13:50:00,48.82,48.83,48.76,48.77,44268.0,46.544,46.5535,46.4868,46.4963,44268.0
2019-03-26 13:55:00,48.77,48.78,48.73,48.73,45628.0,46.4963,46.5058,46.4582,46.4582,45628.0
2019-03-26 14:00:00,48.73,48.75,48.68,48.71,81873.0,46.4582,46.4772,46.4105,46.4391,81873.0
2019-03-26 14:05:00,48.71,48.76,48.71,48.73,23724.0,46.4391,46.4868,46.4391,46.4582,23724.0
2019-03-26 14:10:00,48.73,48.76,48.71,48.74,26531.0,46.4582,46.4868,46.4391,46.4677,26531.0
2019-03-26 14:15:00,48.75,48.8,48.74,48.78,25856.0,46.4772,46.5249,46.4677,46.5058,25856.0
2019-03-26 14:20:00,48.78,48.86,48.78,48.86,43909.0,46.5058,46.5821,46.5058,46.5821,43909.0
2019-03-26 14:25:00,48.86,48.86,48.82,48.83,24357.0,46.5821,46.5821,46.544,46.5535,24357.0
2019-03-26 14:30:00,48.83,48.85,48.81,48.84,26774.0,46.5535,46.5726,46.5344,46.563,26774.0
2019-03-26 14:35:00,48.84,48.88,48.83,48.85,21626.0,46.563,46.6012,46.5535,46.5726,21626.0
2019-03-26 14:40:00,48.85,48.91,48.85,48.91,37695.0,46.5726,46.6298,46.5726,46.6298,37695.0
2019-03-26 14:45:00,48.92,48.96,48.9,48.95,33125.0,46.6393,46.6775,46.6203,46.6679,33125.0
2019-03-26 14:50:00,48.96,49.0,48.94,48.97,38695.0,46.6775,46.7156,46.6584,46.687,38695.0
2019-03-26 14:55:00,48.97,49.07,48.96,49.07,78493.0,46.687,46.7823,46.6775,46.7823,78493.0
2019-03-26 15:00:00,49.07,49.09,49.01,49.05,47814.0,46.7823,46.8014,46.7251,46.7633,47814.0
2019-03-26 15:05:00,49.04,49.1,49.02,49.09,24317.0,46.7537,46.8109,46.7347,46.8014,24317.0
2019-03-26 15:10:00,49.09,49.09,49.05,49.05,21021.0,46.8014,46.8014,46.7633,46.7633,21021.0
2019-03-26 15:15:00,49.05,49.12,49.05,49.06,32491.0,46.7633,46.83,46.7633,46.7728,32491.0
2019-03-26 15:20:00,49.06,49.08,48.99,49.02,37482.0,46.7728,46.7919,46.7061,46.7347,37482.0
2019-03-26 15:25:00,49.02,49.07,48.99,49.05,84532.0,46.7347,46.7823,46.7061,46.7633,84532.0
2019-03-26 15:30:00,49.05,49.06,49.01,49.03,80276.0,46.7633,46.7728,46.7251,46.7442,80276.0
2019-03-26 15:35:00,49.04,49.07,49.0,49.0,33968.0,46.7537,46.7823,46.7156,46.7156,33968.0
2019-03-26 15:40:00,49.01,49.02,48.97,48.98,43150.0,46.7251,46.7347,46.687,46.6965,43150.0
2019-03-26 15:45:00,48.97,49.01,48.93,49.0,73732.0,46.687,46.7251,46.6489,46.7156,73732.0
2019-03-26 15:50:00,49.0,49.02,48.99,49.01,106000.0,46.7156,46.7347,46.7061,46.7251,106000.0
2019-03-26 15:55:00,49.02,49.1,48.97,49.09,303449.0,46.7347,46.8109,46.687,46.8014,303449.0
2019-03-27 09:30:00,49.05,49.4,48.98,49.33,245435.0,46.7633,47.0969,46.6965,47.0302,245435.0
2019-03-27 09:35:00,49.35,49.9,49.33,49.9,262987.0,47.0493,47.5736,47.0302,47.5736,262987.0
2019-03-27 09:40:00,49.9,50.36,49.9,50.36,309591.0,47.5736,48.0122,47.5736,48.0122,309591.0
2019-03-27 09:45:00,50.36,50.43,50.26,50.32,187834.0,48.0122,48.0789,47.9168,47.9741,187834.0
2019-03-27 09:50:00,50.31,50.53,50.3,50.5,185240.0,47.9645,48.1743,47.955,48.1457,185240.0
2019-03-27 09:55:00,50.5,50.52,50.29,50.34,149277.0,48.1457,48.1647,47.9455,47.9931,149277.0
2019-03-27 10:00:00,50.34,50.43,50.19,50.26,345269.0,47.9931,48.0789,47.8501,47.9168,345269.0
2019-03-27 10:05:00,50.26,50.26,50.07,50.26,163534.0,47.9168,47.9168,47.7357,47.9168,163534.0
2019-03-27 10:10:00,50.26,50.32,50.19,50.21,128096.0,47.9168,47.9741,47.8501,47.8692,128096.0
2019-03-27 10:15:00,50.21,50.31,50.11,50.27,113081.0,47.8692,47.9645,47.7738,47.9264,113081.0
2019-03-27 10:20:00,50.26,50.28,50.13,50.21,61216.0,47.9168,47.9359,47.7929,47.8692,61216.0
2019-03-27 10:25:00,50.22,50.24,50.08,50.09,114450.0,47.8787,47.8978,47.7452,47.7548,114450.0
2019-03-27 10:30:00,50.09,50.18,50.06,50.06,72959.0,47.7548,47.8406,47.7262,47.7262,72959.0
2019-03-27 10:35:00,50.08,50.15,50.05,50.1,33672.0,47.7452,47.812,47.7166,47.7643,33672.0
2019-03-27 10:40:00,50.09,50.09,49.81,49.87,89125.0,47.7548,47.7548,47.4878,47.545,89125.0
2019-03-27 10:45:00,49.86,49.89,49.76,49.79,93589.0,47.5355,47.5641,47.4402,47.4688,93589.0
2019-03-27 10:50:00,49.78,49.79,49.58,49.6,94801.0,47.4592,47.4688,47.2686,47.2876,94801.0
2019-03-27 10:55:00,49.61,49.72,49.6,49.65,66634.0,47.2972,47.402,47.2876,47.3353,66634.0
2019-03-27 11:00:00,49.65,49.71,49.61,49.66,292395.0,47.3353,47.3925,47.2972,47.3448,292395.0
2019-03-27 11:05:00,49.65,49.8,49.61,49.79,50546.0,47.3353,47.4783,47.2972,47.4688,50546.0
2019-03-27 11:10:00,49.79,49.86,49.77,49.78,55546.0,47.4688,47.5355,47.4497,47.4592,55546.0
2019-03-27 11:15:00,49.78,49.79,49.65,49.68,60793.0,47.4592,47.4688,47.3353,47.3639,60793.0
2019-03-27 11:20:00,49.68,49.8,49.68,49.71,45354.0,47.3639,47.4783,47.3639,47.3925,45354.0
2019-03-27 11:25:00,49.71,49.73,49.58,49.59,40762.0,47.3925,47.4116,47.2686,47.2781,40762.0
2019-03-27 11:30:00,49.58,49.65,49.56,49.57,49543.0,47.2686,47.3353,47.2495,47.259,49543.0
2019-03-27 11:35:00,49.57,49.65,49.53,49.64,58226.0,47.259,47.3353,47.2209,47.3258,58226.0
2019-03-27 11:40:00,49.63,49.64,49.55,49.55,37287.0,47.3162,47.3258,47.2399,47.2399,37287.0
2019-03-27 11:45:00,49.56,49.58,49.5,49.57,52687.0,47.2495,47.2686,47.1923,47.259,52687.0
2019-03-27 11:50:00,49.57,49.65,49.56,49.65,81574.0,47.259,47.3353,47.2495,47.3353,81574.0
2019-03-27 11:55:00,49.65,49.73,49.64,49.7,53718.0,47.3353,47.4116,47.3258,47.383,53718.0
2019-03-27 12:00:00,49.69,49.75,49.63,49.73,32356.0,47.3734,47.4306,47.3162,47.4116,32356.0
2019-03-27 12:05:00,49.73,49.77,49.7,49.73,40888.0,47.4116,47.4497,47.383,47.4116,40888.0
2019-03-27 12:10:00,49.74,49.84,49.73,49.78,36417.0,47.4211,47.5164,47.4116,47.4592,36417.0
2019-03-27 12:15:00,49.78,49.84,49.78,49.83,62569.0,47.4592,47.5164,47.4592,47.5069,62569.0
2019-03-27 12:20:00,49.83,49.91,49.82,49.89,34253.0,47.5069,47.5832,47.4974,47.5641,34253.0
2019-03-27 12:25:00,49.88,49.94,49.82,49.93,122382.0,47.5546,47.6118,47.4974,47.6022,122382.0
2019-03-27 12:30:00,49.92,49.96,49.88,49.89,45565.0,47.5927,47.6308,47.5546,47.5641,45565.0
2019-03-27 12:35:00,49.88,49.89,49.8,49.8,31508.0,47.5546,47.5641,47.4783,47.4783,31508.0
2019-03-27 12:40:00,49.8,49.84,49.76,49.84,21901.0,47.4783,47.5164,47.4402,47.5164,21901.0
2019-03-27 12:45:00,49.84,49.91,49.83,49.89,20808.0,47.5164,47.5832,47.5069,47.5641,20808.0
2019-03-27 12:50:00,49.88,49.89,49.83,49.84,84202.0,47.5546,47.5641,47.5069,47.5164,84202.0
2019-03-27 12:55:00,49.84,49.84,49.74,49.74,24753.0,47.5164,47.5164,47.4211,47.4211,24753.0
2019-03-27 13:00:00,49.73,49.76,49.7,49.7,49392.0,47.4116,47.4402,47.383,47.383,49392.0
2019-03-27 13:05:00,49.71,49.76,49.7,49.7,19044.0,47.3925,47.4402,47.383,47.383,19044.0
2019-03-27 13:10:00,49.69,49.91,49.67,49.9,75691.0,47.3734,47.5832,47.3544,47.5736,75691.0
2019-03-27 13:15:00,49.89,49.94,49.88,49.91,25254.0,47.5641,47.6118,47.5546,47.5832,25254.0
2019-03-27 13:20:00,49.9,49.97,49.89,49.93,30469.0,47.5736,47.6404,47.5641,47.6022,30469.0
2019-03-27 13:25:00,49.92,49.94,49.91,49.92,15027.0,47.5927,47.6118,47.5832,47.5927,15027.0
2019-03-27 13:30:00,49.93,49.96,49.9,49.93,140197.0,47.6022,47.6308,47.5736,47.6022,140197.0
2019-03-27 13:35:00,49.93,49.93,49.87,49.89,36921.0,47.6022,47.6022,47.545,47.5641,36921.0
2019-03-27 13:40:00,49.89,49.98,49.88,49.97,17246.0,47.5641,47.6499,47.5546,47.6404,17246.0
2019-03-27 13:45:00,49.97,49.98,49.92,49.92,11883.0,47.6404,47.6499,47.5927,47.5927,11883.0
2019-03-27 13:50:00,49.92,49.98,49.92,49.98,17562.0,47.5927,47.6499,47.5927,47.6499,17562.0
2019-03-27 13:55:00,49.98,50.0,49.97,49.98,22378.0,47.6499,47.669,47.6404,47.6499,22378.0
2019-03-27 14:00:00,49.98,50.11,49.98,50.09,94960.0,47.6499,47.7738,47.6499,47.7548,94960.0
2019-03-27 14:05:00,50.1,50.1,50.05,50.09,41885.0,47.7643,47.7643,47.7166,47.7548,41885.0
2019-03-27 14:10:00,50.1,50.11,49.99,49.99,36793.0,47.7643,47.7738,47.6594,47.6594,36793.0
2019-03-27 14:15:00,50.0,50.02,49.95,49.99,99377.0,47.669,47.688,47.6213,47.6594,99377.0
2019-03-27 14:20:00,50.0,50.0,49.93,49.98,30484.0,47.669,47.669,47.6022,47.6499,30484.0
2019-03-27 14:25:00,49.97,49.97,49.92,49.95,42299.0,47.6404,47.6404,47.5927,47.6213,42299.0
2019-03-27 14:30:00,49.96,50.04,49.95,49.99,31794.0,47.6308,47.7071,47.6213,47.6594,31794.0
2019-03-27 14:35:00,49.99,50.04,49.91,49.91,39625.0,47.6594,47.7071,47.5832,47.5832,39625.0
2019-03-27 14:40:00,49.91,49.91,49.84,49.87,41714.0,47.5832,47.5832,47.5164,47.545,41714.0
2019-03-27 14:45:00,49.87,49.89,49.8,49.82,37377.0,47.545,47.5641,47.4783,47.4974,37377.0
2019-03-27 14:50:00,49.82,49.98,49.81,49.98,27423.0,47.4974,47.6499,47.4878,47.6499,27423.0
2019-03-27 14:55:00,49.98,50.0,49.92,49.97,22496.0,47.6499,47.669,47.5927,47.6404,22496.0
2019-03-27 15:00:00,49.97,49.98,49.93,49.96,23890.0,47.6404,47.6499,47.6022,47.6308,23890.0
2019-03-27 15:05:00,49.96,50.03,49.95,50.0,41116.0,47.6308,47.6976,47.6213,47.669,41116.0
2019-03-27 15:10:00,50.01,50.09,50.0,50.05,41075.0,47.6785,47.7548,47.669,47.7166,41075.0
2019-03-27 15:15:00,50.05,50.08,50.02,50.07,43877.0,47.7166,47.7452,47.688,47.7357,43877.0
2019-03-27 15:20:00,50.07,50.1,50.0,50.08,101199.0,47.7357,47.7643,47.669,47.7452,101199.0
2019-03-27 15:25:00,50.08,50.11,50.06,50.1,33346.0,47.7452,47.7738,47.7262,47.7643,33346.0
2019-03-27 15:30:00,50.1,50.21,50.1,50.19,100257.0,47.7643,47.8692,47.7643,47.8501,100257.0
2019-03-27 15:35:00,50.2,50.23,50.17,50.2,67784.0,47.8596,47.8882,47.831,47.8596,67784.0
2019-03-27 15:40:00,50.19,50.24,50.15,50.17,72126.0,47.8501,47.8978,47.812,47.831,72126.0
2019-03-27 15:45:00,50.18,50.21,50.09,50.1,153076.0,47.8406,47.8692,47.7548,47.7643,153076.0
2019-03-27 15:50:00,50.1,50.11,50.02,50.03,201142.0,47.7643,47.7738,47.688,47.6976,201142.0
2019-03-27 15:55:00,50.03,50.04,49.88,49.98,510004.0,47.6976,47.7071,47.5546,47.6499,510004.0
2019-03-28 09:30:00,50.11,50.61,50.11,50.49,121778.0,47.7738,48.2505,47.7738,48.1361,121778.0
2019-03-28 09:35:00,50.53,50.56,50.23,50.25,66621.0,48.1743,48.2029,47.8882,47.9073,66621.0
2019-03-28 09:40:00,50.25,50.52,50.17,50.51,91056.0,47.9073,48.1647,47.831,48.1552,91056.0
2019-03-28 09:45:00,50.52,50.52,50.22,50.26,98730.0,48.1647,48.1647,47.8787,47.9168,98730.0
2019-03-28 09:50:00,50.26,50.27,50.13,50.13,166504.0,47.9168,47.9264,47.7929,47.7929,166504.0
2019-03-28 09:55:00,50.14,50.26,50.14,50.26,69994.0,47.8024,47.9168,47.8024,47.9168,69994.0
2019-03-28 10:00:00,50.26,50.32,50.19,50.3,103135.0,47.9168,47.9741,47.8501,47.955,103135.0
2019-03-28 10:05:00,50.31,50.65,50.31,50.4,665023.0,47.9645,48.2887,47.9645,48.0503,665023.0
2019-03-28 10:10:00,50.4,50.5,50.33,50.37,177451.0,48.0503,48.1457,47.9836,48.0217,177451.0
2019-03-28 10:15:00,50.36,50.37,50.16,50.32,90274.0,48.0122,48.0217,47.8215,47.9741,90274.0
2019-03-28 10:20:00,50.32,50.41,50.27,50.31,67392.0,47.9741,48.0599,47.9264,47.9645,67392.0
2019-03-28 10:25:00,50.32,50.37,50.3,50.32,49373.0,47.9741,48.0217,47.955,47.9741,49373.0
2019-03-28 10:30:00,50.32,50.41,50.3,50.35,49929.0,47.9741,48.0599,47.955,48.0027,49929.0
2019-03-28 10:35:00,50.35,50.39,50.22,50.22,161796.0,48.0027,48.0408,47.8787,47.8787,161796.0
2019-03-28 10:40:00,50.22,50.28,50.21,50.22,40217.0,47.8787,47.9359,47.8692,47.8787,40217.0
2019-03-28 10:45:00,50.23,50.26,50.13,50.15,50065.0,47.8882,47.9168,47.7929,47.812,50065.0
2019-03-28 10:50:00,50.15,50.19,50.08,50.19,73842.0,47.812,47.8501,47.7452,47.8501,73842.0
2019-03-28 10:55:00,50.19,50.23,50.14,50.15,40169.0,47.8501,47.8882,47.8024,47.812,40169.0
2019-03-28 11:00:00,50.15,50.15,50.01,50.01,55745.0,47.812,47.812,47.6785,47.6785,55745.0
2019-03-28 11:05:00,50.01,50.11,49.98,50.08,62955.0,47.6785,47.7738,47.6499,47.7452,62955.0
2019-03-28 11:10:00,50.07,50.09,50.04,50.08,39310.0,47.7357,47.7548,47.7071,47.7452,39310.0
2019-03-28 11:15:00,50.07,50.11,50.02,50.09,32617.0,47.7357,47.7738,47.688,47.7548,32617.0
2019-03-28 11:20:00,50.08,50.1,50.01,50.05,38957.0,47.7452,47.7643,47.6785,47.7166,38957.0
2019-03-28 11:25:00,50.05,50.07,49.97,49.99,33000.0,47.7166,47.7357,47.6404,47.6594,33000.0
2019-03-28 11:30:00,50.0,50.1,49.95,50.07,91320.0,47.669,47.7643,47.6213,47.7357,91320.0
2019-03-28 11:35:00,50.07,50.1,50.01,50.07,35424.0,47.7357,47.7643,47.6785,47.7357,35424.0
2019-03-28 11:40:00,50.07,50.07,50.01,50.05,45967.0,47.7357,47.7357,47.6785,47.7166,45967.0
2019-03-28 11:45:00,50.05,50.12,50.02,50.1,30720.0,47.7166,47.7834,47.688,47.7643,30720.0
2019-03-28 11:50:00,50.1,50.13,50.01,50.03,33521.0,47.7643,47.7929,47.6785,47.6976,33521.0
2019-03-28 11:55:00,50.03,50.07,50.03,50.07,23984.0,47.6976,47.7357,47.6976,47.7357,23984.0
2019-03-28 12:00:00,50.07,50.07,49.98,49.99,43761.0,47.7357,47.7357,47.6499,47.6594,43761.0
2019-03-28 12:05:00,50.0,50.07,50.0,50.02,25007.0,47.669,47.7357,47.669,47.688,25007.0
2019-03-28 12:10:00,50.01,50.02,49.91,49.91,33851.0,47.6785,47.688,47.5832,47.5832,33851.0
2019-03-28 12:15:00,49.91,49.93,49.9,49.9,21042.0,47.5832,47.6022,47.5736,47.5736,21042.0
2019-03-28 12:20:00,49.91,50.04,49.89,50.04,28425.0,47.5832,47.7071,47.5641,47.7071,28425.0
2019-03-28 12:25:00,50.03,50.04,49.98,50.01,29943.0,47.6976,47.7071,47.6499,47.6785,29943.0
2019-03-28 12:30:00,50.01,50.02,49.94,49.96,19800.0,47.6785,47.688,47.6118,47.6308,19800.0
2019-03-28 12:35:00,49.96,50.06,49.94,50.04,24697.0,47.6308,47.7262,47.6118,47.7071,24697.0
2019-03-28 12:40:00,50.05,50.11,50.04,50.08,31013.0,47.7166,47.7738,47.7071,47.7452,31013.0
2019-03-28 12:45:00,50.07,50.14,50.05,50.13,24455.0,47.7357,47.8024,47.7166,47.7929,24455.0
2019-03-28 12:50:00,50.13,50.18,50.1,50.18,33691.0,47.7929,47.8406,47.7643,47.8406,33691.0
2019-03-28 12:55:00,50.18,50.21,50.15,50.16,24334.0,47.8406,47.8692,47.812,47.8215,24334.0
2019-03-28 13:00:00,50.16,50.22,50.15,50.21,20316.0,47.8215,47.8787,47.812,47.8692,20316.0
2019-03-28 13:05:00,50.2,50.21,50.16,50.18,26960.0,47.8596,47.8692,47.8215,47.8406,26960.0
2019-03-28 13:10:00,50.18,50.24,50.17,50.22,37222.0,47.8406,47.8978,47.831,47.8787,37222.0
2019-03-28 13:15:00,50.21,50.21,50.09,50.09,36792.0,47.8692,47.8692,47.7548,47.7548,36792.0
2019-03-28 13:20:00,50.1,50.13,50.08,50.13,39793.0,47.7643,47.7929,47.7452,47.7929,39793.0
2019-03-28 13:25:00,50.14,50.15,50.07,50.15,158370.0,47.8024,47.812,47.7357,47.812,158370.0
2019-03-28 13:30:00,50.15,50.21,50.11,50.17,52882.0,47.812,47.8692,47.7738,47.831,52882.0
2019-03-28 13:35:00,50.16,50.19,50.14,50.15,37576.0,47.8215,47.8501,47.8024,47.812,37576.0
2019-03-28 13:40:00,50.14,50.28,50.08,50.28,214885.0,47.8024,47.9359,47.7452,47.9359,214885.0
2019-03-28 13:45:00,50.28,50.35,50.19,50.23,197923.0,47.9359,48.0027,47.8501,47.8882,197923.0
2019-03-28 13:50:00,50.23,50.31,50.22,50.25,124985.0,47.8882,47.9645,47.8787,47.9073,124985.0
2019-03-28 13:55:00,50.24,50.32,50.24,50.28,57026.0,47.8978,47.9741,47.8978,47.9359,57026.0
2019-03-28 14:00:00,50.27,50.38,50.26,50.36,51302.0,47.9264,48.0313,47.9168,48.0122,51302.0
2019-03-28 14:05:00,50.36,50.39,50.31,50.32,31991.0,48.0122,48.0408,47.9645,47.9741,31991.0
2019-03-28 14:10:00,50.31,50.41,50.31,50.38,52297.0,47.9645,48.0599,47.9645,48.0313,52297.0
2019-03-28 14:15:00,50.38,50.39,50.33,50.37,30704.0,48.0313,48.0408,47.9836,48.0217,30704.0
2019-03-28 14:20:00,50.37,50.37,50.3,50.33,24951.0,48.0217,48.0217,47.955,47.9836,24951.0
2019-03-28 14:25:00,50.33,50.36,50.29,50.3,29717.0,47.9836,48.0122,47.9455,47.955,29717.0
2019-03-28 14:30:00,50.3,50.32,50.26,50.26,32275.0,47.955,47.9741,47.9168,47.9168,32275.0
2019-03-28 14:35:00,50.26,50.29,50.25,50.27,25923.0,47.9168,47.9455,47.9073,47.9264,25923.0
2019-03-28 14:40:00,50.28,50.32,50.25,50.28,32112.0,47.9359,47.9741,47.9073,47.9359,32112.0
2019-03-28 14:45:00,50.28,50.3,50.24,50.29,37313.0,47.9359,47.955,47.8978,47.9455,37313.0
2019-03-28 14:50:00,50.29,50.3,50.23,50.24,41512.0,47.9455,47.955,47.8882,47.8978,41512.0
2019-03-28 14:55:00,50.25,50.32,50.23,50.32,28713.0,47.9073,47.9741,47.8882,47.9741,28713.0
2019-03-28 15:00:00,50.32,50.4,50.26,50.34,48026.0,47.9741,48.0503,47.9168,47.9931,48026.0
2019-03-28 15:05:00,50.34,50.39,50.32,50.37,55217.0,47.9931,48.0408,47.9741,48.0217,55217.0
2019-03-28 15:10:00,50.37,50.48,50.36,50.47,74691.0,48.0217,48.1266,48.0122,48.1171,74691.0
2019-03-28 15:15:00,50.47,50.47,50.37,50.38,57655.0,48.1171,48.1171,48.0217,48.0313,57655.0
2019-03-28 15:20:00,50.38,50.39,50.32,50.34,50896.0,48.0313,48.0408,47.9741,47.9931,50896.0
2019-03-28 15:25:00,50.34,50.42,50.33,50.41,47930.0,47.9931,48.0694,47.9836,48.0599,47930.0
2019-03-28 15:30:00,50.41,50.42,50.34,50.38,44086.0,48.0599,48.0694,47.9931,48.0313,44086.0
2019-03-28 15:35:00,50.38,50.4,50.34,50.35,45916.0,48.0313,48.0503,47.9931,48.0027,45916.0
2019-03-28 15:40:00,50.35,50.36,50.32,50.32,83248.0,48.0027,48.0122,47.9741,47.9741,83248.0
2019-03-28 15:45:00,50.32,50.37,50.29,50.31,92838.0,47.9741,48.0217,47.9455,47.9645,92838.0
2019-03-28 15:50:00,50.31,50.34,50.26,50.3,261357.0,47.9645,47.9931,47.9168,47.955,261357.0
2019-03-28 15:55:00,50.32,50.34,50.27,50.32,378390.0,47.9741,47.9931,47.9264,47.9741,378390.0
2019-03-29 09:30:00,50.73,50.73,50.45,50.63,145329.0,48.3649,48.3649,48.098,48.2696,145329.0
2019-03-29 09:35:00,50.62,50.68,50.47,50.47,177674.0,48.2601,48.3173,48.1171,48.1171,177674.0
2019-03-29 09:40:00,50.47,50.54,50.38,50.49,194904.0,48.1171,48.1838,48.0313,48.1361,194904.0
2019-03-29 09:45:00,50.48,50.62,50.48,50.57,110807.0,48.1266,48.2601,48.1266,48.2124,110807.0
2019-03-29 09:50:00,50.58,50.66,50.53,50.59,250579.0,48.2219,48.2982,48.1743,48.2315,250579.0
2019-03-29 09:55:00,50.59,50.7,50.58,50.62,112338.0,48.2315,48.3363,48.2219,48.2601,112338.0
2019-03-29 10:00:00,50.62,50.8,50.61,50.8,98545.0,48.2601,48.4317,48.2505,48.4317,98545.0
2019-03-29 10:05:00,50.79,50.84,50.72,50.81,85733.0,48.4221,48.4698,48.3554,48.4412,85733.0
2019-03-29 10:10:00,50.81,50.93,50.8,50.9,78530.0,48.4412,48.5556,48.4317,48.527,78530.0
2019-03-29 10:15:00,50.9,50.99,50.85,50.98,67635.0,48.527,48.6128,48.4793,48.6033,67635.0
2019-03-29 10:20:00,50.98,51.0,50.85,50.89,100492.0,48.6033,48.6223,48.4793,48.5175,100492.0
2019-03-29 10:25:00,50.89,51.05,50.87,51.04,139378.0,48.5175,48.67,48.4984,48.6605,139378.0
2019-03-29 10:30:00,51.05,51.19,51.04,51.09,148453.0,48.67,48.8035,48.6605,48.7082,148453.0
2019-03-29 10:35:00,51.09,51.2,51.05,51.2,164614.0,48.7082,48.813,48.67,48.813,164614.0
2019-03-29 10:40:00,51.2,51.2,51.08,51.09,64577.0,48.813,48.813,48.6986,48.7082,64577.0
2019-03-29 10:45:00,51.08,51.23,51.06,51.2,77266.0,48.6986,48.8416,48.6796,48.813,77266.0
2019-03-29 10:50:00,51.2,51.29,51.15,51.16,117153.0,48.813,48.8988,48.7654,48.7749,117153.0
2019-03-29 10:55:00,51.16,51.29,51.11,51.28,98793.0,48.7749,48.8988,48.7272,48.8893,98793.0
2019-03-29 11:00:00,51.27,51.44,51.27,51.35,118034.0,48.8798,49.0418,48.8798,48.956,118034.0
2019-03-29 11:05:00,51.35,51.46,51.33,51.4,138907.0,48.956,49.0609,48.937,49.0037,138907.0
2019-03-29 11:10:00,51.4,51.41,51.3,51.39,68401.0,49.0037,49.0132,48.9084,48.9942,68401.0
2019-03-29 11:15:00,51.39,51.52,51.36,51.48,122572.0,48.9942,49.1181,48.9656,49.08,122572.0
2019-03-29 11:20:00,51.48,51.48,51.38,51.43,54787.0,49.08,49.08,48.9846,49.0323,54787.0
2019-03-29 11:25:00,51.43,51.44,51.38,51.41,40046.0,49.0323,49.0418,48.9846,49.0132,40046.0
2019-03-29 11:30:00,51.42,51.43,51.34,51.42,34232.0,49.0228,49.0323,48.9465,49.0228,34232.0
2019-03-29 11:35:00,51.43,51.5,51.37,51.47,70425.0,49.0323,49.099,48.9751,49.0704,70425.0
2019-03-29 11:40:00,51.47,51.48,51.39,51.4,74865.0,49.0704,49.08,48.9942,49.0037,74865.0
2019-03-29 11:45:00,51.4,51.43,51.35,51.39,40900.0,49.0037,49.0323,48.956,48.9942,40900.0
2019-03-29 11:50:00,51.4,51.4,51.32,51.35,54913.0,49.0037,49.0037,48.9274,48.956,54913.0
2019-03-29 11:55:00,51.36,51.39,51.32,51.35,38233.0,48.9656,48.9942,48.9274,48.956,38233.0
2019-03-29 12:00:00,51.35,51.36,51.25,51.25,53290.0,48.956,48.9656,48.8607,48.8607,53290.0
2019-03-29 12:05:00,51.26,51.29,51.24,51.28,40723.0,48.8702,48.8988,48.8512,48.8893,40723.0
2019-03-29 12:10:00,51.29,51.33,51.26,51.26,52661.0,48.8988,48.937,48.8702,48.8702,52661.0
2019-03-29 12:15:00,51.26,51.32,51.24,51.29,33365.0,48.8702,48.9274,48.8512,48.8988,33365.0
2019-03-29 12:20:00,51.28,51.37,51.28,51.35,42522.0,48.8893,48.9751,48.8893,48.956,42522.0
2019-03-29 12:25:00,51.34,51.34,51.25,51.27,73508.0,48.9465,48.9465,48.8607,48.8798,73508.0
2019-03-29 12:30:00,51.27,51.35,51.25,51.35,56421.0,48.8798,48.956,48.8607,48.956,56421.0
2019-03-29 12:35:00,51.35,51.4,51.34,51.35,55776.0,48.956,49.0037,48.9465,48.956,55776.0
2019-03-29 12:40:00,51.36,51.38,51.34,51.37,28574.0,48.9656,48.9846,48.9465,48.9751,28574.0
2019-03-29 12:45:00,51.38,51.4,51.31,51.35,52200.0,48.9846,49.0037,48.9179,48.956,52200.0
2019-03-29 12:50:00,51.35,51.38,51.32,51.34,35525.0,48.956,48.9846,48.9274,48.9465,35525.0
2019-03-29 12:55:00,51.35,51.46,51.33,51.45,43440.0,48.956,49.0609,48.937,49.0514,43440.0
2019-03-29 13:00:00,51.45,51.46,51.38,51.38,39854.0,49.0514,49.0609,48.9846,48.9846,39854.0
2019-03-29 13:05:00,51.39,51.44,51.35,51.44,26928.0,48.9942,49.0418,48.956,49.0418,26928.0
2019-03-29 13:10:00,51.44,51.47,51.43,51.47,44180.0,49.0418,49.0704,49.0323,49.0704,44180.0
2019-03-29 13:15:00,51.46,51.49,51.4,51.48,31433.0,49.0609,49.0895,49.0037,49.08,31433.0
2019-03-29 13:20:00,51.48,51.49,51.44,51.46,54468.0,49.08,49.0895,49.0418,49.0609,54468.0
2019-03-29 13:25:00,51.46,51.47,51.4,51.43,44419.0,49.0609,49.0704,49.0037,49.0323,44419.0
2019-03-29 13:30:00,51.43,51.48,51.41,51.45,35294.0,49.0323,49.08,49.0132,49.0514,35294.0
2019-03-29 13:35:00,51.45,51.49,51.44,51.48,23661.0,49.0514,49.0895,49.0418,49.08,23661.0
2019-03-29 13:40:00,51.48,51.51,51.46,51.51,47792.0,49.08,49.1086,49.0609,49.1086,47792.0
2019-03-29 13:45:00,51.51,51.51,51.44,51.48,29857.0,49.1086,49.1086,49.0418,49.08,29857.0
2019-03-29 13:50:00,51.48,51.5,51.46,51.5,36698.0,49.08,49.099,49.0609,49.099,36698.0
2019-03-29 13:55:00,51.5,51.5,51.47,51.48,26555.0,49.099,49.099,49.0704,49.08,26555.0
2019-03-29 14:00:00,51.48,51.49,51.43,51.43,32494.0,49.08,49.0895,49.0323,49.0323,32494.0
2019-03-29 14:05:00,51.43,51.46,51.41,51.44,48385.0,49.0323,49.0609,49.0132,49.0418,48385.0
2019-03-29 14:10:00,51.44,51.49,51.43,51.49,23648.0,49.0418,49.0895,49.0323,49.0895,23648.0
2019-03-29 14:15:00,51.49,51.51,51.43,51.43,97538.0,49.0895,49.1086,49.0323,49.0323,97538.0
2019-03-29 14:20:00,51.43,51.44,51.37,51.41,29646.0,49.0323,49.0418,48.9751,49.0132,29646.0
2019-03-29 14:25:00,51.41,51.43,51.35,51.36,72185.0,49.0132,49.0323,48.956,48.9656,72185.0
2019-03-29 14:30:00,51.37,51.39,51.31,51.32,32557.0,48.9751,48.9942,48.9179,48.9274,32557.0
2019-03-29 14:35:00,51.32,51.38,51.31,51.37,34882.0,48.9274,48.9846,48.9179,48.9751,34882.0
2019-03-29 14:40:00,51.37,51.52,51.36,51.5,75010.0,48.9751,49.1181,48.9656,49.099,75010.0
2019-03-29 14:45:00,51.49,51.54,51.46,51.53,64390.0,49.0895,49.1372,49.0609,49.1276,64390.0
2019-03-29 14:50:00,51.53,51.64,51.52,51.61,108549.0,49.1276,49.2325,49.1181,49.2039,108549.0
2019-03-29 14:55:00,51.61,51.65,51.57,51.65,55888.0,49.2039,49.242,49.1658,49.242,55888.0
2019-03-29 15:00:00,51.65,51.7,51.61,51.62,95236.0,49.242,49.2897,49.2039,49.2134,95236.0
2019-03-29 15:05:00,51.62,51.64,51.52,51.64,121298.0,49.2134,49.2325,49.1181,49.2325,121298.0
2019-03-29 15:10:00,51.64,51.69,51.6,51.63,95009.0,49.2325,49.2802,49.1944,49.223,95009.0
2019-03-29 15:15:00,51.63,51.69,51.61,51.69,77453.0,49.223,49.2802,49.2039,49.2802,77453.0
2019-03-29 15:20:00,51.69,51.74,51.63,51.65,134971.0,49.2802,49.3279,49.223,49.242,134971.0
2019-03-29 15:25:00,51.64,51.66,51.61,51.65,200840.0,49.2325,49.2516,49.2039,49.242,200840.0
2019-03-29 15:30:00,51.65,51.66,51.58,51.66,112887.0,49.242,49.2516,49.1753,49.2516,112887.0
2019-03-29 15:35:00,51.66,51.69,51.58,51.61,143147.0,49.2516,49.2802,49.1753,49.2039,143147.0
2019-03-29 15:40:00,51.61,51.64,51.6,51.63,140586.0,49.2039,49.2325,49.1944,49.223,140586.0
2019-03-29 15:45:00,51.63,51.75,51.61,51.67,347345.0,49.223,49.3374,49.2039,49.2611,347345.0
2019-03-29 15:50:00,51.66,51.68,51.6,51.62,376247.0,49.2516,49.2706,49.1944,49.2134,376247.0
2019-03-29 15:55:00,51.62,51.69,51.59,51.66,797064.0,49.2134,49.2802,49.1848,49.2516,797064.0
2019-04-01 09:30:00,51.82,51.89,51.52,51.83,285680.0,49.4041,49.4709,49.1181,49.4137,285680.0
2019-04-01 09:35:00,51.82,51.87,51.67,51.87,112764.0,49.4041,49.4518,49.2611,49.4518,112764.0
2019-04-01 09:40:00,51.86,51.94,51.75,51.78,147597.0,49.4423,49.5185,49.3374,49.366,147597.0
2019-04-01 09:45:00,51.78,51.84,51.57,51.59,112925.0,49.366,49.4232,49.1658,49.1848,112925.0
2019-04-01 09:50:00,51.59,51.78,51.55,51.68,147699.0,49.1848,49.366,49.1467,49.2706,147699.0
2019-04-01 09:55:00,51.68,51.78,51.68,51.78,87054.0,49.2706,49.366,49.2706,49.366,87054.0
2019-04-01 10:00:00,51.78,51.92,51.78,51.92,84418.0,49.366,49.4995,49.366,49.4995,84418.0
2019-04-01 10:05:00,51.92,52.17,51.91,52.05,316137.0,49.4995,49.7378,49.4899,49.6234,316137.0
2019-04-01 10:10:00,52.05,52.18,52.0,52.08,81182.0,49.6234,49.7473,49.5757,49.652,81182.0
2019-04-01 10:15:00,52.08,52.22,52.07,52.19,73811.0,49.652,49.7855,49.6425,49.7569,73811.0
2019-04-01 10:20:00,52.2,52.3,52.19,52.23,99783.0,49.7664,49.8617,49.7569,49.795,99783.0
2019-04-01 10:25:00,52.23,52.3,52.21,52.28,65466.0,49.795,49.8617,49.7759,49.8427,65466.0
2019-04-01 10:30:00,52.27,52.27,52.19,52.22,164877.0,49.8331,49.8331,49.7569,49.7855,164877.0
2019-04-01 10:35:00,52.22,52.24,52.19,52.23,96519.0,49.7855,49.8045,49.7569,49.795,96519.0
2019-04-01 10:40:00,52.22,52.24,52.19,52.21,132685.0,49.7855,49.8045,49.7569,49.7759,132685.0
2019-04-01 10:45:00,52.21,52.21,51.95,52.0,244679.0,49.7759,49.7759,49.5281,49.5757,244679.0
2019-04-01 10:50:00,52.01,52.04,51.93,52.02,64485.0,49.5853,49.6139,49.509,49.5948,64485.0
2019-04-01 10:55:00,52.01,52.09,51.95,52.07,45481.0,49.5853,49.6615,49.5281,49.6425,45481.0
2019-04-01 11:00:00,52.06,52.07,51.92,51.94,71187.0,49.6329,49.6425,49.4995,49.5185,71187.0
2019-04-01 11:05:00,51.93,52.07,51.93,52.07,41623.0,49.509,49.6425,49.509,49.6425,41623.0
2019-04-01 11:10:00,52.07,52.16,52.06,52.1,82034.0,49.6425,49.7283,49.6329,49.6711,82034.0
2019-04-01 11:15:00,52.11,52.17,52.1,52.14,50254.0,49.6806,49.7378,49.6711,49.7092,50254.0
2019-04-01 11:20:00,52.13,52.17,52.08,52.09,70218.0,49.6997,49.7378,49.652,49.6615,70218.0
2019-04-01 11:25:00,52.09,52.09,51.91,51.96,108393.0,49.6615,49.6615,49.4899,49.5376,108393.0
2019-04-01 11:30:00,51.96,52.0,51.94,52.0,82618.0,49.5376,49.5757,49.5185,49.5757,82618.0
2019-04-01 11:35:00,52.01,52.05,51.99,52.0,42226.0,49.5853,49.6234,49.5662,49.5757,42226.0
2019-04-01 11:40:00,51.99,52.02,51.91,51.93,67801.0,49.5662,49.5948,49.4899,49.509,67801.0
2019-04-01 11:45:00,51.94,51.99,51.93,51.98,47913.0,49.5185,49.5662,49.509,49.5567,47913.0
2019-04-01 11:50:00,51.98,52.01,51.93,51.94,50158.0,49.5567,49.5853,49.509,49.5185,50158.0
2019-04-01 11:55:00,51.94,51.97,51.93,51.95,49439.0,49.5185,49.5471,49.509,49.5281,49439.0
2019-04-01 12:00:00,51.95,51.96,51.9,51.92,64658.0,49.5281,49.5376,49.4804,49.4995,64658.0
2019-04-01 12:05:00,51.92,51.96,51.91,51.96,28079.0,49.4995,49.5376,49.4899,49.5376,28079.0
2019-04-01 12:10:00,51.96,52.01,51.94,51.97,41529.0,49.5376,49.5853,49.5185,49.5471,41529.0
2019-04-01 12:15:00,51.97,52.02,51.96,51.96,23922.0,49.5471,49.5948,49.5376,49.5376,23922.0
2019-04-01 12:20:00,51.97,51.99,51.94,51.95,69518.0,49.5471,49.5662,49.5185,49.5281,69518.0
2019-04-01 12:25:00,51.96,51.96,51.89,51.9,56398.0,49.5376,49.5376,49.4709,49.4804,56398.0
2019-04-01 12:30:00,51.9,51.96,51.9,51.92,41371.0,49.4804,49.5376,49.4804,49.4995,41371.0
2019-04-01 12:35:00,51.91,51.95,51.89,51.91,60686.0,49.4899,49.5281,49.4709,49.4899,60686.0
2019-04-01 12:40:00,51.92,51.98,51.91,51.92,39837.0,49.4995,49.5567,49.4899,49.4995,39837.0
2019-04-01 12:45:00,51.93,51.97,51.91,51.95,33252.0,49.509,49.5471,49.4899,49.5281,33252.0
2019-04-01 12:50:00,51.94,52.01,51.94,51.99,36229.0,49.5185,49.5853,49.5185,49.5662,36229.0
2019-04-01 12:55:00,51.98,52.02,51.94,52.01,40375.0,49.5567,49.5948,49.5185,49.5853,40375.0
2019-04-01 13:00:00,52.0,52.02,51.95,51.97,37346.0,49.5757,49.5948,49.5281,49.5471,37346.0
2019-04-01 13:05:00,51.97,51.98,51.93,51.95,25972.0,49.5471,49.5567,49.509,49.5281,25972.0
2019-04-01 13:10:00,51.95,51.95,51.91,51.91,43627.0,49.5281,49.5281,49.4899,49.4899,43627.0
2019-04-01 13:15:00,51.91,51.97,51.9,51.9,49035.0,49.4899,49.5471,49.4804,49.4804,49035.0
2019-04-01 13:20:00,51.9,51.92,51.89,51.9,54993.0,49.4804,49.4995,49.4709,49.4804,54993.0
2019-04-01 13:25:00,51.9,51.99,51.9,51.97,35437.0,49.4804,49.5662,49.4804,49.5471,35437.0
2019-04-01 13:30:00,51.98,52.0,51.95,51.95,66350.0,49.5567,49.5757,49.5281,49.5281,66350.0
2019-04-01 13:35:00,51.95,51.97,51.94,51.97,40215.0,49.5281,49.5471,49.5185,49.5471,40215.0
2019-04-01 13:40:00,51.97,52.02,51.97,52.01,39150.0,49.5471,49.5948,49.5471,49.5853,39150.0
2019-04-01 13:45:00,52.0,52.07,52.0,52.07,82803.0,49.5757,49.6425,49.5757,49.6425,82803.0
2019-04-01 13:50:00,52.07,52.13,52.06,52.08,50897.0,49.6425,49.6997,49.6329,49.652,50897.0
2019-04-01 13:55:00,52.08,52.12,52.05,52.06,103578.0,49.652,49.6901,49.6234,49.6329,103578.0
2019-04-01 14:00:00,52.06,52.09,52.03,52.08,34197.0,49.6329,49.6615,49.6043,49.652,34197.0
2019-04-01 14:05:00,52.09,52.11,52.06,52.1,56866.0,49.6615,49.6806,49.6329,49.6711,56866.0
2019-04-01 14:10:00,52.1,52.14,52.08,52.09,56617.0,49.6711,49.7092,49.652,49.6615,56617.0
2019-04-01 14:15:00,52.09,52.13,52.08,52.12,34357.0,49.6615,49.6997,49.652,49.6901,34357.0
2019-04-01 14:20:00,52.11,52.14,52.1,52.14,32922.0,49.6806,49.7092,49.6711,49.7092,32922.0
2019-04-01 14:25:00,52.13,52.16,52.08,52.09,63344.0,49.6997,49.7283,49.652,49.6615,63344.0
2019-04-01 14:30:00,52.09,52.14,52.08,52.13,27087.0,49.6615,49.7092,49.652,49.6997,27087.0
2019-04-01 14:35:00,52.13,52.15,52.11,52.14,26657.0,49.6997,49.7187,49.6806,49.7092,26657.0
2019-04-01 14:40:00,52.15,52.16,52.14,52.15,34838.0,49.7187,49.7283,49.7092,49.7187,34838.0
2019-04-01 14:45:00,52.14,52.15,52.05,52.1,47079.0,49.7092,49.7187,49.6234,49.6711,47079.0
2019-04-01 14:50:00,52.11,52.13,52.09,52.12,36018.0,49.6806,49.6997,49.6615,49.6901,36018.0
2019-04-01 14:55:00,52.12,52.17,52.11,52.11,39466.0,49.6901,49.7378,49.6806,49.6806,39466.0
2019-04-01 15:00:00,52.11,52.15,52.09,52.12,47312.0,49.6806,49.7187,49.6615,49.6901,47312.0
2019-04-01 15:05:00,52.12,52.21,52.12,52.2,233530.0,49.6901,49.7759,49.6901,49.7664,233530.0
2019-04-01 15:10:00,52.2,52.23,52.19,52.22,78276.0,49.7664,49.795,49.7569,49.7855,78276.0
2019-04-01 15:15:00,52.22,52.25,52.21,52.25,46404.0,49.7855,49.8141,49.7759,49.8141,46404.0
2019-04-01 15:20:00,52.24,52.33,52.23,52.3,105104.0,49.8045,49.8903,49.795,49.8617,105104.0
2019-04-01 15:25:00,52.29,52.3,52.25,52.29,71394.0,49.8522,49.8617,49.8141,49.8522,71394.0
2019-04-01 15:30:00,52.29,52.3,52.21,52.22,119629.0,49.8522,49.8617,49.7759,49.7855,119629.0
2019-04-01 15:35:00,52.22,52.28,52.21,52.28,88136.0,49.7855,49.8427,49.7759,49.8427,88136.0
2019-04-01 15:40:00,52.28,52.28,52.21,52.23,118467.0,49.8427,49.8427,49.7759,49.795,118467.0
2019-04-01 15:45:00,52.23,52.24,52.12,52.14,176889.0,49.795,49.8045,49.6901,49.7092,176889.0
2019-04-01 15:50:00,52.14,52.26,52.1,52.25,205846.0,49.7092,49.8236,49.6711,49.8141,205846.0
2019-04-01 15:55:00,52.25,52.27,52.15,52.17,453778.0,49.8141,49.8331,49.7187,49.7378,453778.0
2019-04-02 09:30:00,54.57,55.06,54.15,54.15,844144.0,52.0259,52.4931,51.6255,51.6255,844144.0
2019-04-02 09:35:00,54.08,54.5,54.0,54.15,500333.0,51.5588,51.9592,51.4825,51.6255,500333.0
2019-04-02 09:40:00,54.16,54.38,53.92,54.36,553618.0,51.635,51.8448,51.4062,51.8257,553618.0
2019-04-02 09:45:00,54.35,54.35,54.16,54.27,247229.0,51.8162,51.8162,51.635,51.7399,247229.0
2019-04-02 09:50:00,54.27,54.49,54.16,54.47,219511.0,51.7399,51.9496,51.635,51.9306,219511.0
2019-04-02 09:55:00,54.48,54.89,54.44,54.88,309741.0,51.9401,52.331,51.902,52.3215,309741.0
2019-04-02 10:00:00,54.87,54.95,54.64,54.77,398841.0,52.3119,52.3882,52.0927,52.2166,398841.0
2019-04-02 10:05:00,54.76,54.91,54.74,54.82,207922.0,52.2071,52.3501,52.188,52.2643,207922.0
2019-04-02 10:10:00,54.82,54.92,54.7,54.89,138859.0,52.2643,52.3596,52.1499,52.331,138859.0
2019-04-02 10:15:00,54.9,54.97,54.84,54.85,173580.0,52.3405,52.4073,52.2833,52.2929,173580.0
2019-04-02 10:20:00,54.86,54.91,54.83,54.9,127070.0,52.3024,52.3501,52.2738,52.3405,127070.0
2019-04-02 10:25:00,54.9,55.34,54.89,55.33,336426.0,52.3405,52.76,52.331,52.7505,336426.0
2019-04-02 10:30:00,55.34,55.42,55.21,55.42,252867.0,52.76,52.8363,52.6361,52.8363,252867.0
2019-04-02 10:35:00,55.42,55.83,55.41,55.67,407790.0,52.8363,53.2272,52.8268,53.0746,407790.0
2019-04-02 10:40:00,55.66,55.72,55.49,55.53,286504.0,53.0651,53.1223,52.903,52.9412,286504.0
2019-04-02 10:45:00,55.53,55.57,55.38,55.43,156375.0,52.9412,52.9793,52.7982,52.8458,156375.0
2019-04-02 10:50:00,55.43,55.6,55.43,55.59,195432.0,52.8458,53.0079,52.8458,52.9984,195432.0
2019-04-02 10:55:00,55.6,55.6,55.34,55.45,160962.0,53.0079,53.0079,52.76,52.8649,160962.0
2019-04-02 11:00:00,55.45,55.47,55.23,55.27,152604.0,52.8649,52.884,52.6551,52.6933,152604.0
2019-04-02 11:05:00,55.27,55.48,55.25,55.41,214728.0,52.6933,52.8935,52.6742,52.8268,214728.0
2019-04-02 11:10:00,55.41,55.41,55.24,55.34,164487.0,52.8268,52.8268,52.6647,52.76,164487.0
2019-04-02 11:15:00,55.34,55.59,55.28,55.58,192303.0,52.76,52.9984,52.7028,52.9888,192303.0
2019-04-02 11:20:00,55.58,55.63,55.53,55.53,119023.0,52.9888,53.0365,52.9412,52.9412,119023.0
2019-04-02 11:25:00,55.53,55.6,55.49,55.54,109929.0,52.9412,53.0079,52.903,52.9507,109929.0
2019-04-02 11:30:00,55.54,55.62,55.49,55.57,134080.0,52.9507,53.027,52.903,52.9793,134080.0
2019-04-02 11:35:00,55.56,55.65,55.48,55.6,116588.0,52.9698,53.0556,52.8935,53.0079,116588.0
2019-04-02 11:40:00,55.6,55.75,55.59,55.74,177110.0,53.0079,53.1509,52.9984,53.1414,177110.0
2019-04-02 11:45:00,55.74,55.89,55.72,55.85,239305.0,53.1414,53.2844,53.1223,53.2462,239305.0
2019-04-02 11:50:00,55.85,55.93,55.77,55.82,105702.0,53.2462,53.3225,53.17,53.2176,105702.0
2019-04-02 11:55:00,55.82,55.94,55.81,55.87,85317.0,53.2176,53.332,53.2081,53.2653,85317.0
2019-04-02 12:00:00,55.87,55.92,55.83,55.86,147835.0,53.2653,53.313,53.2272,53.2558,147835.0
2019-04-02 12:05:00,55.86,55.86,55.76,55.82,117413.0,53.2558,53.2558,53.1604,53.2176,117413.0
2019-04-02 12:10:00,55.82,55.9,55.8,55.85,77464.0,53.2176,53.2939,53.1986,53.2462,77464.0
2019-04-02 12:15:00,55.85,55.88,55.78,55.79,131527.0,53.2462,53.2748,53.1795,53.189,131527.0
2019-04-02 12:20:00,55.79,55.88,55.78,55.79,143246.0,53.189,53.2748,53.1795,53.189,143246.0
2019-04-02 12:25:00,55.79,55.8,55.64,55.69,93022.0,53.189,53.1986,53.046,53.0937,93022.0
2019-04-02 12:30:00,55.69,55.78,55.66,55.75,77084.0,53.0937,53.1795,53.0651,53.1509,77084.0
2019-04-02 12:35:00,55.74,55.75,55.62,55.66,73345.0,53.1414,53.1509,53.027,53.0651,73345.0
2019-04-02 12:40:00,55.65,55.66,55.53,55.56,81982.0,53.0556,53.0651,52.9412,52.9698,81982.0
2019-04-02 12:45:00,55.57,55.6,55.52,55.55,91701.0,52.9793,53.0079,52.9316,52.9602,91701.0
2019-04-02 12:50:00,55.55,55.57,55.53,55.57,78491.0,52.9602,52.9793,52.9412,52.9793,78491.0
2019-04-02 12:55:00,55.57,55.68,55.57,55.64,85747.0,52.9793,53.0842,52.9793,53.046,85747.0
2019-04-02 13:00:00,55.64,55.66,55.52,55.53,78814.0,53.046,53.0651,52.9316,52.9412,78814.0
2019-04-02 13:05:00,55.53,55.63,55.51,55.62,69078.0,52.9412,53.0365,52.9221,53.027,69078.0
2019-04-02 13:10:00,55.62,55.64,55.56,55.57,60875.0,53.027,53.046,52.9698,52.9793,60875.0
2019-04-02 13:15:00,55.57,55.71,55.56,55.7,143860.0,52.9793,53.1128,52.9698,53.1032,143860.0
2019-04-02 13:20:00,55.7,55.77,55.67,55.71,76028.0,53.1032,53.17,53.0746,53.1128,76028.0
2019-04-02 13:25:00,55.71,55.72,55.64,55.65,129258.0,53.1128,53.1223,53.046,53.0556,129258.0
2019-04-02 13:30:00,55.65,55.69,55.54,55.68,102443.0,53.0556,53.0937,52.9507,53.0842,102443.0
2019-04-02 13:35:00,55.67,55.77,55.66,55.77,86106.0,53.0746,53.17,53.0651,53.17,86106.0
2019-04-02 13:40:00,55.77,55.88,55.76,55.88,85722.0,53.17,53.2748,53.1604,53.2748,85722.0
2019-04-02 13:45:00,55.89,55.9,55.84,55.86,82021.0,53.2844,53.2939,53.2367,53.2558,82021.0
2019-04-02 13:50:00,55.86,55.86,55.71,55.8,77282.0,53.2558,53.2558,53.1128,53.1986,77282.0
2019-04-02 13:55:00,55.79,55.84,55.78,55.84,46226.0,53.189,53.2367,53.1795,53.2367,46226.0
2019-04-02 14:00:00,55.83,55.86,55.78,55.84,55364.0,53.2272,53.2558,53.1795,53.2367,55364.0
2019-04-02 14:05:00,55.85,55.87,55.64,55.66,79279.0,53.2462,53.2653,53.046,53.0651,79279.0
2019-04-02 14:10:00,55.66,55.7,55.64,55.68,93080.0,53.0651,53.1032,53.046,53.0842,93080.0
2019-04-02 14:15:00,55.68,55.69,55.59,55.69,108546.0,53.0842,53.0937,52.9984,53.0937,108546.0
2019-04-02 14:20:00,55.69,55.7,55.61,55.69,71309.0,53.0937,53.1032,53.0174,53.0937,71309.0
2019-04-02 14:25:00,55.69,55.75,55.69,55.73,116168.0,53.0937,53.1509,53.0937,53.1318,116168.0
2019-04-02 14:30:00,55.73,55.75,55.66,55.68,113753.0,53.1318,53.1509,53.0651,53.0842,113753.0
2019-04-02 14:35:00,55.68,55.7,55.65,55.69,60208.0,53.0842,53.1032,53.0556,53.0937,60208.0
2019-04-02 14:40:00,55.69,55.69,55.62,55.64,58287.0,53.0937,53.0937,53.027,53.046,58287.0
2019-04-02 14:45:00,55.65,55.67,55.61,55.65,86798.0,53.0556,53.0746,53.0174,53.0556,86798.0
2019-04-02 14:50:00,55.65,55.66,55.49,55.54,170906.0,53.0556,53.0651,52.903,52.9507,170906.0
2019-04-02 14:55:00,55.54,55.57,55.44,55.47,95617.0,52.9507,52.9793,52.8554,52.884,95617.0
2019-04-02 15:00:00,55.47,55.49,55.33,55.35,135699.0,52.884,52.903,52.7505,52.7695,135699.0
2019-04-02 15:05:00,55.35,55.47,55.34,55.46,174733.0,52.7695,52.884,52.76,52.8744,174733.0
2019-04-02 15:10:00,55.46,55.5,55.34,55.35,95759.0,52.8744,52.9126,52.76,52.7695,95759.0
2019-04-02 15:15:00,55.35,55.38,55.31,55.32,104147.0,52.7695,52.7982,52.7314,52.7409,104147.0
2019-04-02 15:20:00,55.32,55.38,55.26,55.38,173628.0,52.7409,52.7982,52.6837,52.7982,173628.0
2019-04-02 15:25:00,55.38,55.44,55.34,55.4,77300.0,52.7982,52.8554,52.76,52.8172,77300.0
2019-04-02 15:30:00,55.41,55.47,55.37,55.43,110279.0,52.8268,52.884,52.7886,52.8458,110279.0
2019-04-02 15:35:00,55.44,55.5,55.41,55.42,117085.0,52.8554,52.9126,52.8268,52.8363,117085.0
2019-04-02 15:40:00,55.41,55.48,55.38,55.47,202028.0,52.8268,52.8935,52.7982,52.884,202028.0
2019-04-02 15:45:00,55.46,55.46,55.36,55.38,246201.0,52.8744,52.8744,52.7791,52.7982,246201.0
2019-04-02 15:50:00,55.38,55.44,55.35,55.35,295962.0,52.7982,52.8554,52.7695,52.7695,295962.0
2019-04-02 15:55:00,55.36,55.43,55.32,55.37,891092.0,52.7791,52.8458,52.7409,52.7886,891092.0
2019-04-03 09:30:00,55.96,57.15,55.81,57.1,853427.0,53.3511,54.4856,53.2081,54.438,853427.0
2019-04-03 09:35:00,57.1,57.35,56.71,57.18,442089.0,54.438,54.6763,54.0661,54.5142,442089.0
2019-04-03 09:40:00,57.17,57.4,56.85,57.02,305048.0,54.5047,54.724,54.1996,54.3617,305048.0
2019-04-03 09:45:00,57.03,57.08,56.79,56.9,236156.0,54.3712,54.4189,54.1424,54.2473,236156.0
2019-04-03 09:50:00,56.89,56.95,56.71,56.85,168172.0,54.2378,54.295,54.0661,54.1996,168172.0
2019-04-03 09:55:00,56.85,56.85,56.63,56.7,236925.0,54.1996,54.1996,53.9899,54.0566,236925.0
2019-04-03 10:00:00,56.68,56.84,56.59,56.76,279308.0,54.0375,54.1901,53.9517,54.1138,279308.0
2019-04-03 10:05:00,56.76,56.77,56.6,56.68,169492.0,54.1138,54.1233,53.9613,54.0375,169492.0
2019-04-03 10:10:00,56.68,56.81,56.63,56.74,155406.0,54.0375,54.1615,53.9899,54.0947,155406.0
2019-04-03 10:15:00,56.74,56.98,56.72,56.92,143147.0,54.0947,54.3236,54.0757,54.2664,143147.0
2019-04-03 10:20:00,56.93,56.95,56.79,56.92,106185.0,54.2759,54.295,54.1424,54.2664,106185.0
2019-04-03 10:25:00,56.91,56.98,56.85,56.9,77773.0,54.2568,54.3236,54.1996,54.2473,77773.0
2019-04-03 10:30:00,56.9,57.0,56.9,56.96,91632.0,54.2473,54.3426,54.2473,54.3045,91632.0
2019-04-03 10:35:00,56.96,56.96,56.73,56.76,67618.0,54.3045,54.3045,54.0852,54.1138,67618.0
2019-04-03 10:40:00,56.75,56.79,56.67,56.71,71824.0,54.1043,54.1424,54.028,54.0661,71824.0
2019-04-03 10:45:00,56.71,56.86,56.66,56.86,147193.0,54.0661,54.2092,54.0185,54.2092,147193.0
2019-04-03 10:50:00,56.85,56.98,56.84,56.95,152391.0,54.1996,54.3236,54.1901,54.295,152391.0
2019-04-03 10:55:00,56.96,57.09,56.96,57.03,154506.0,54.3045,54.4284,54.3045,54.3712,154506.0
2019-04-03 11:00:00,57.04,57.18,57.04,57.11,168844.0,54.3808,54.5142,54.3808,54.4475,168844.0
2019-04-03 11:05:00,57.11,57.18,57.1,57.1,132646.0,54.4475,54.5142,54.438,54.438,132646.0
2019-04-03 11:10:00,57.11,57.11,56.96,56.98,121562.0,54.4475,54.4475,54.3045,54.3236,121562.0
2019-04-03 11:15:00,56.98,56.99,56.83,56.95,73748.0,54.3236,54.3331,54.1806,54.295,73748.0
2019-04-03 11:20:00,56.94,56.97,56.87,56.88,65731.0,54.2854,54.314,54.2187,54.2282,65731.0
2019-04-03 11:25:00,56.88,57.07,56.87,57.02,72261.0,54.2282,54.4094,54.2187,54.3617,72261.0
2019-04-03 11:30:00,57.02,57.04,56.93,56.95,67886.0,54.3617,54.3808,54.2759,54.295,67886.0
2019-04-03 11:35:00,56.95,56.98,56.83,56.84,69819.0,54.295,54.3236,54.1806,54.1901,69819.0
2019-04-03 11:40:00,56.85,56.96,56.82,56.95,39621.0,54.1996,54.3045,54.171,54.295,39621.0
2019-04-03 11:45:00,56.95,56.96,56.85,56.92,55549.0,54.295,54.3045,54.1996,54.2664,55549.0
2019-04-03 11:50:00,56.92,57.02,56.91,56.99,69154.0,54.2664,54.3617,54.2568,54.3331,69154.0
2019-04-03 11:55:00,56.98,57.07,56.98,57.03,100428.0,54.3236,54.4094,54.3236,54.3712,100428.0
2019-04-03 12:00:00,57.04,57.14,56.97,57.13,88018.0,54.3808,54.4761,54.314,54.4666,88018.0
2019-04-03 12:05:00,57.13,57.18,57.09,57.18,47347.0,54.4666,54.5142,54.4284,54.5142,47347.0
2019-04-03 12:10:00,57.18,57.25,57.18,57.21,95797.0,54.5142,54.581,54.5142,54.5428,95797.0
2019-04-03 12:15:00,57.21,57.21,57.11,57.16,82926.0,54.5428,54.5428,54.4475,54.4952,82926.0
2019-04-03 12:20:00,57.15,57.22,57.14,57.17,68991.0,54.4856,54.5524,54.4761,54.5047,68991.0
2019-04-03 12:25:00,57.18,57.29,57.17,57.27,69151.0,54.5142,54.6191,54.5047,54.6,69151.0
2019-04-03 12:30:00,57.28,57.33,57.24,57.32,53420.0,54.6096,54.6572,54.5714,54.6477,53420.0
2019-04-03 12:35:00,57.32,57.32,57.22,57.24,66208.0,54.6477,54.6477,54.5524,54.5714,66208.0
2019-04-03 12:40:00,57.24,57.29,57.21,57.28,62906.0,54.5714,54.6191,54.5428,54.6096,62906.0
2019-04-03 12:45:00,57.28,57.32,57.27,57.3,76923.0,54.6096,54.6477,54.6,54.6286,76923.0
2019-04-03 12:50:00,57.3,57.31,57.2,57.27,43467.0,54.6286,54.6382,54.5333,54.6,43467.0
2019-04-03 12:55:00,57.27,57.34,57.2,57.33,66687.0,54.6,54.6668,54.5333,54.6572,66687.0
2019-04-03 13:00:00,57.33,57.4,57.32,57.37,60975.0,54.6572,54.724,54.6477,54.6954,60975.0
2019-04-03 13:05:00,57.36,57.48,57.35,57.47,82794.0,54.6858,54.8002,54.6763,54.7907,82794.0
2019-04-03 13:10:00,57.46,57.53,57.45,57.51,159837.0,54.7812,54.8479,54.7716,54.8288,159837.0
2019-04-03 13:15:00,57.5,57.51,57.41,57.46,88892.0,54.8193,54.8288,54.7335,54.7812,88892.0
2019-04-03 13:20:00,57.47,57.47,57.37,57.42,72305.0,54.7907,54.7907,54.6954,54.743,72305.0
2019-04-03 13:25:00,57.43,57.43,57.37,57.38,60125.0,54.7526,54.7526,54.6954,54.7049,60125.0
2019-04-03 13:30:00,57.37,57.45,57.35,57.44,69949.0,54.6954,54.7716,54.6763,54.7621,69949.0
2019-04-03 13:35:00,57.44,57.52,57.44,57.52,53466.0,54.7621,54.8384,54.7621,54.8384,53466.0
2019-04-03 13:40:00,57.52,57.57,57.48,57.53,136314.0,54.8384,54.8861,54.8002,54.8479,136314.0
2019-04-03 13:45:00,57.53,57.54,57.42,57.42,79769.0,54.8479,54.8575,54.743,54.743,79769.0
2019-04-03 13:50:00,57.42,57.43,57.29,57.3,45304.0,54.743,54.7526,54.6191,54.6286,45304.0
2019-04-03 13:55:00,57.3,57.31,57.18,57.2,113522.0,54.6286,54.6382,54.5142,54.5333,113522.0
2019-04-03 14:00:00,57.19,57.19,57.02,57.04,156519.0,54.5238,54.5238,54.3617,54.3808,156519.0
2019-04-03 14:05:00,57.04,57.04,56.92,56.94,117609.0,54.3808,54.3808,54.2664,54.2854,117609.0
2019-04-03 14:10:00,56.94,57.0,56.9,56.96,117304.0,54.2854,54.3426,54.2473,54.3045,117304.0
2019-04-03 14:15:00,56.96,57.0,56.93,56.96,74372.0,54.3045,54.3426,54.2759,54.3045,74372.0
2019-04-03 14:20:00,56.97,57.14,56.97,57.13,90268.0,54.314,54.4761,54.314,54.4666,90268.0
2019-04-03 14:25:00,57.13,57.19,57.12,57.14,79691.0,54.4666,54.5238,54.457,54.4761,79691.0
2019-04-03 14:30:00,57.14,57.14,57.05,57.11,54969.0,54.4761,54.4761,54.3903,54.4475,54969.0
2019-04-03 14:35:00,57.11,57.2,57.1,57.16,105052.0,54.4475,54.5333,54.438,54.4952,105052.0
2019-04-03 14:40:00,57.15,57.24,57.15,57.21,202249.0,54.4856,54.5714,54.4856,54.5428,202249.0
2019-04-03 14:45:00,57.2,57.25,57.17,57.23,62895.0,54.5333,54.581,54.5047,54.5619,62895.0
2019-04-03 14:50:00,57.23,57.27,57.21,57.27,193423.0,54.5619,54.6,54.5428,54.6,193423.0
2019-04-03 14:55:00,57.27,57.27,57.21,57.23,62822.0,54.6,54.6,54.5428,54.5619,62822.0
2019-04-03 15:00:00,57.23,57.32,57.21,57.3,55227.0,54.5619,54.6477,54.5428,54.6286,55227.0
2019-04-03 15:05:00,57.3,57.45,57.27,57.3,198448.0,54.6286,54.7716,54.6,54.6286,198448.0
2019-04-03 15:10:00,57.3,57.35,57.28,57.3,82321.0,54.6286,54.6763,54.6096,54.6286,82321.0
2019-04-03 15:15:00,57.3,57.36,57.22,57.23,126895.0,54.6286,54.6858,54.5524,54.5619,126895.0
2019-04-03 15:20:00,57.23,57.25,57.14,57.25,101037.0,54.5619,54.581,54.4761,54.581,101037.0
2019-04-03 15:25:00,57.25,57.39,57.24,57.38,91888.0,54.581,54.7144,54.5714,54.7049,91888.0
2019-04-03 15:30:00,57.38,57.38,57.28,57.38,130544.0,54.7049,54.7049,54.6096,54.7049,130544.0
2019-04-03 15:35:00,57.38,57.39,57.21,57.21,155276.0,54.7049,54.7144,54.5428,54.5428,155276.0
2019-04-03 15:40:00,57.21,57.23,57.12,57.14,255126.0,54.5428,54.5619,54.457,54.4761,255126.0
2019-04-03 15:45:00,57.14,57.18,57.12,57.17,285904.0,54.4761,54.5142,54.457,54.5047,285904.0
2019-04-03 15:50:00,57.18,57.25,57.18,57.21,417444.0,54.5142,54.581,54.5142,54.5428,417444.0
2019-04-03 15:55:00,57.22,57.22,56.99,57.0,953108.0,54.5524,54.5524,54.3331,54.3426,953108.0
2019-04-04 09:30:00,57.46,57.67,57.33,57.61,329070.0,54.7812,54.9814,54.6572,54.9242,329070.0
2019-04-04 09:35:00,57.6,57.61,57.05,57.11,198008.0,54.9147,54.9242,54.3903,54.4475,198008.0
2019-04-04 09:40:00,57.11,57.14,56.37,56.62,482642.0,54.4475,54.4761,53.742,53.9803,482642.0
2019-04-04 09:45:00,56.64,57.23,56.63,57.1,265285.0,53.9994,54.5619,53.9899,54.438,265285.0
2019-04-04 09:50:00,57.09,57.22,56.88,57.2,463295.0,54.4284,54.5524,54.2282,54.5333,463295.0
2019-04-04 09:55:00,57.2,57.25,57.03,57.04,107950.0,54.5333,54.581,54.3712,54.3808,107950.0
2019-04-04 10:00:00,57.05,57.16,57.02,57.07,99955.0,54.3903,54.4952,54.3617,54.4094,99955.0
2019-04-04 10:05:00,57.07,57.23,57.0,57.14,122029.0,54.4094,54.5619,54.3426,54.4761,122029.0
2019-04-04 10:10:00,57.16,57.23,57.13,57.15,65363.0,54.4952,54.5619,54.4666,54.4856,65363.0
2019-04-04 10:15:00,57.16,57.26,57.12,57.2,111403.0,54.4952,54.5905,54.457,54.5333,111403.0
2019-04-04 10:20:00,57.2,57.3,57.16,57.17,54254.0,54.5333,54.6286,54.4952,54.5047,54254.0
2019-04-04 10:25:00,57.18,57.2,57.1,57.13,54870.0,54.5142,54.5333,54.438,54.4666,54870.0
2019-04-04 10:30:00,57.14,57.21,57.07,57.08,64555.0,54.4761,54.5428,54.4094,54.4189,64555.0
2019-04-04 10:35:00,57.09,57.12,57.05,57.09,72084.0,54.4284,54.457,54.3903,54.4284,72084.0
2019-04-04 10:40:00,57.09,57.12,57.04,57.08,70090.0,54.4284,54.457,54.3808,54.4189,70090.0
2019-04-04 10:45:00,57.09,57.11,57.03,57.05,56826.0,54.4284,54.4475,54.3712,54.3903,56826.0
2019-04-04 10:50:00,57.05,57.1,57.02,57.04,101009.0,54.3903,54.438,54.3617,54.3808,101009.0
2019-04-04 10:55:00,57.04,57.2,57.03,57.19,111646.0,54.3808,54.5333,54.3712,54.5238,111646.0
2019-04-04 11:00:00,57.19,57.23,57.14,57.15,116581.0,54.5238,54.5619,54.4761,54.4856,116581.0
2019-04-04 11:05:00,57.15,57.27,57.13,57.26,73702.0,54.4856,54.6,54.4666,54.5905,73702.0
2019-04-04 11:10:00,57.25,57.26,57.17,57.21,73375.0,54.581,54.5905,54.5047,54.5428,73375.0
2019-04-04 11:15:00,57.2,57.21,57.06,57.06,59805.0,54.5333,54.5428,54.3998,54.3998,59805.0
2019-04-04 11:20:00,57.06,57.08,57.01,57.03,74621.0,54.3998,54.4189,54.3522,54.3712,74621.0
2019-04-04 11:25:00,57.03,57.14,57.02,57.12,164374.0,54.3712,54.4761,54.3617,54.457,164374.0
2019-04-04 11:30:00,57.12,57.13,57.04,57.05,64055.0,54.457,54.4666,54.3808,54.3903,64055.0
2019-04-04 11:35:00,57.05,57.21,57.03,57.15,124185.0,54.3903,54.5428,54.3712,54.4856,124185.0
2019-04-04 11:40:00,57.16,57.17,57.08,57.09,122055.0,54.4952,54.5047,54.4189,54.4284,122055.0
2019-04-04 11:45:00,57.09,57.12,57.05,57.06,78919.0,54.4284,54.457,54.3903,54.3998,78919.0
2019-04-04 11:50:00,57.06,57.06,56.91,56.92,105267.0,54.3998,54.3998,54.2568,54.2664,105267.0
2019-04-04 11:55:00,56.92,57.02,56.9,56.96,91751.0,54.2664,54.3617,54.2473,54.3045,91751.0
2019-04-04 12:00:00,56.95,56.97,56.91,56.91,56491.0,54.295,54.314,54.2568,54.2568,56491.0
2019-04-04 12:05:00,56.92,56.92,56.85,56.88,60399.0,54.2664,54.2664,54.1996,54.2282,60399.0
2019-04-04 12:10:00,56.89,56.96,56.84,56.95,118832.0,54.2378,54.3045,54.1901,54.295,118832.0
2019-04-04 12:15:00,56.95,57.0,56.93,56.99,92070.0,54.295,54.3426,54.2759,54.3331,92070.0
2019-04-04 12:20:00,56.98,57.04,56.94,56.96,82039.0,54.3236,54.3808,54.2854,54.3045,82039.0
2019-04-04 12:25:00,56.96,57.01,56.92,56.93,119071.0,54.3045,54.3522,54.2664,54.2759,119071.0
2019-04-04 12:30:00,56.92,57.0,56.88,56.99,119846.0,54.2664,54.3426,54.2282,54.3331,119846.0
2019-04-04 12:35:00,57.0,57.05,56.99,57.04,106449.0,54.3426,54.3903,54.3331,54.3808,106449.0
2019-04-04 12:40:00,57.04,57.04,56.97,56.98,100137.0,54.3808,54.3808,54.314,54.3236,100137.0
2019-04-04 12:45:00,56.98,57.01,56.94,57.0,83864.0,54.3236,54.3522,54.2854,54.3426,83864.0
2019-04-04 12:50:00,57.0,57.03,56.98,57.01,36536.0,54.3426,54.3712,54.3236,54.3522,36536.0
2019-04-04 12:55:00,57.0,57.04,56.99,57.0,52508.0,54.3426,54.3808,54.3331,54.3426,52508.0
2019-04-04 13:00:00,57.01,57.02,56.96,56.98,37391.0,54.3522,54.3617,54.3045,54.3236,37391.0
2019-04-04 13:05:00,56.97,57.02,56.97,57.0,48997.0,54.314,54.3617,54.314,54.3426,48997.0
2019-04-04 13:10:00,57.01,57.01,56.95,56.97,52935.0,54.3522,54.3522,54.295,54.314,52935.0
2019-04-04 13:15:00,56.97,57.03,56.94,57.02,71207.0,54.314,54.3712,54.2854,54.3617,71207.0
2019-04-04 13:20:00,57.01,57.02,56.97,56.99,55664.0,54.3522,54.3617,54.314,54.3331,55664.0
2019-04-04 13:25:00,56.99,57.0,56.95,56.97,45388.0,54.3331,54.3426,54.295,54.314,45388.0
2019-04-04 13:30:00,56.98,57.0,56.96,56.98,58983.0,54.3236,54.3426,54.3045,54.3236,58983.0
2019-04-04 13:35:00,56.99,57.04,56.97,57.03,80438.0,54.3331,54.3808,54.314,54.3712,80438.0
2019-04-04 13:40:00,57.04,57.08,56.99,57.05,38548.0,54.3808,54.4189,54.3331,54.3903,38548.0
2019-04-04 13:45:00,57.05,57.1,57.05,57.09,32810.0,54.3903,54.438,54.3903,54.4284,32810.0
2019-04-04 13:50:00,57.09,57.17,57.08,57.17,39553.0,54.4284,54.5047,54.4189,54.5047,39553.0
2019-04-04 13:55:00,57.17,57.17,57.12,57.13,24839.0,54.5047,54.5047,54.457,54.4666,24839.0
2019-04-04 14:00:00,57.12,57.17,57.11,57.14,36621.0,54.457,54.5047,54.4475,54.4761,36621.0
2019-04-04 14:05:00,57.14,57.16,57.11,57.15,42353.0,54.4761,54.4952,54.4475,54.4856,42353.0
2019-04-04 14:10:00,57.16,57.23,57.15,57.22,37422.0,54.4952,54.5619,54.4856,54.5524,37422.0
2019-04-04 14:15:00,57.23,57.23,57.14,57.17,43146.0,54.5619,54.5619,54.4761,54.5047,43146.0
2019-04-04 14:20:00,57.18,57.21,57.15,57.15,27216.0,54.5142,54.5428,54.4856,54.4856,27216.0
2019-04-04 14:25:00,57.16,57.17,57.11,57.12,17337.0,54.4952,54.5047,54.4475,54.457,17337.0
2019-04-04 14:30:00,57.11,57.12,57.06,57.06,26089.0,54.4475,54.457,54.3998,54.3998,26089.0
2019-04-04 14:35:00,57.07,57.07,56.97,56.98,44776.0,54.4094,54.4094,54.314,54.3236,44776.0
2019-04-04 14:40:00,56.99,57.02,56.95,56.95,30264.0,54.3331,54.3617,54.295,54.295,30264.0
2019-04-04 14:45:00,56.96,57.07,56.95,57.02,93256.0,54.3045,54.4094,54.295,54.3617,93256.0
2019-04-04 14:50:00,57.02,57.04,56.97,57.01,55744.0,54.3617,54.3808,54.314,54.3522,55744.0
2019-04-04 14:55:00,57.01,57.02,56.99,57.0,34453.0,54.3522,54.3617,54.3331,54.3426,34453.0
2019-04-04 15:00:00,57.01,57.02,56.97,56.97,43290.0,54.3522,54.3617,54.314,54.314,43290.0
2019-04-04 15:05:00,56.98,57.02,56.96,56.98,51528.0,54.3236,54.3617,54.3045,54.3236,51528.0
2019-04-04 15:10:00,56.98,57.02,56.97,57.0,28152.0,54.3236,54.3617,54.314,54.3426,28152.0
2019-04-04 15:15:00,57.01,57.07,56.99,57.05,40676.0,54.3522,54.4094,54.3331,54.3903,40676.0
2019-04-04 15:20:00,57.05,57.06,57.01,57.05,36433.0,54.3903,54.3998,54.3522,54.3903,36433.0
2019-04-04 15:25:00,57.05,57.05,57.0,57.01,51701.0,54.3903,54.3903,54.3426,54.3522,51701.0
2019-04-04 15:30:00,57.01,57.07,57.0,57.03,51454.0,54.3522,54.4094,54.3426,54.3712,51454.0
2019-04-04 15:35:00,57.02,57.05,57.01,57.05,62642.0,54.3617,54.3903,54.3522,54.3903,62642.0
2019-04-04 15:40:00,57.05,57.06,57.02,57.03,116630.0,54.3903,54.3998,54.3617,54.3712,116630.0
2019-04-04 15:45:00,57.03,57.09,57.03,57.08,135309.0,54.3712,54.4284,54.3712,54.4189,135309.0
2019-04-04 15:50:00,57.08,57.21,57.08,57.21,223019.0,54.4189,54.5428,54.4189,54.5428,223019.0
2019-04-04 15:55:00,57.2,57.25,57.16,57.21,421381.0,54.5333,54.581,54.4952,54.5428,421381.0
2019-04-05 09:30:00,57.44,58.16,57.33,57.94,337101.0,54.7621,55.4485,54.6572,55.2388,337101.0
2019-04-05 09:35:00,57.93,57.93,57.68,57.82,201497.0,55.2293,55.2293,54.9909,55.1244,201497.0
2019-04-05 09:40:00,57.81,57.87,57.68,57.75,224371.0,55.1149,55.1721,54.9909,55.0577,224371.0
2019-04-05 09:45:00,57.76,57.78,57.61,57.63,98140.0,55.0672,55.0863,54.9242,54.9433,98140.0
2019-04-05 09:50:00,57.64,57.87,57.64,57.84,84567.0,54.9528,55.1721,54.9528,55.1435,84567.0
2019-04-05 09:55:00,57.85,57.98,57.75,57.93,126786.0,55.153,55.2769,55.0577,55.2293,126786.0
2019-04-05 10:00:00,57.93,57.94,57.83,57.92,85560.0,55.2293,55.2388,55.1339,55.2197,85560.0
2019-04-05 10:05:00,57.92,58.0,57.88,58.0,83748.0,55.2197,55.296,55.1816,55.296,83748.0
2019-04-05 10:10:00,57.99,58.01,57.95,57.98,74838.0,55.2865,55.3055,55.2483,55.2769,74838.0
2019-04-05 10:15:00,57.98,58.0,57.93,58.0,131234.0,55.2769,55.296,55.2293,55.296,131234.0
2019-04-05 10:20:00,57.99,58.1,57.97,58.04,116655.0,55.2865,55.3913,55.2674,55.3341,116655.0
2019-04-05 10:25:00,58.04,58.05,57.93,58.03,38080.0,55.3341,55.3437,55.2293,55.3246,38080.0
2019-04-05 10:30:00,58.05,58.14,58.04,58.12,48021.0,55.3437,55.4295,55.3341,55.4104,48021.0
2019-04-05 10:35:00,58.11,58.14,58.07,58.1,84712.0,55.4009,55.4295,55.3627,55.3913,84712.0
2019-04-05 10:40:00,58.1,58.12,58.07,58.12,64277.0,55.3913,55.4104,55.3627,55.4104,64277.0
2019-04-05 10:45:00,58.13,58.14,58.03,58.03,34672.0,55.4199,55.4295,55.3246,55.3246,34672.0
2019-04-05 10:50:00,58.04,58.04,57.98,58.03,70005.0,55.3341,55.3341,55.2769,55.3246,70005.0
2019-04-05 10:55:00,58.03,58.03,57.93,57.95,44250.0,55.3246,55.3246,55.2293,55.2483,44250.0
2019-04-05 11:00:00,57.96,58.02,57.95,58.02,31420.0,55.2579,55.3151,55.2483,55.3151,31420.0
2019-04-05 11:05:00,58.02,58.09,58.01,58.08,34828.0,55.3151,55.3818,55.3055,55.3723,34828.0
2019-04-05 11:10:00,58.08,58.16,58.07,58.14,45585.0,55.3723,55.4485,55.3627,55.4295,45585.0
2019-04-05 11:15:00,58.15,58.2,58.13,58.17,63079.0,55.439,55.4867,55.4199,55.4581,63079.0
2019-04-05 11:20:00,58.16,58.19,58.13,58.14,53183.0,55.4485,55.4771,55.4199,55.4295,53183.0
2019-04-05 11:25:00,58.14,58.14,58.03,58.08,106933.0,55.4295,55.4295,55.3246,55.3723,106933.0
2019-04-05 11:30:00,58.09,58.1,57.96,57.98,92612.0,55.3818,55.3913,55.2579,55.2769,92612.0
2019-04-05 11:35:00,57.96,58.0,57.95,57.98,30018.0,55.2579,55.296,55.2483,55.2769,30018.0
2019-04-05 11:40:00,57.97,58.03,57.97,58.02,35873.0,55.2674,55.3246,55.2674,55.3151,35873.0
2019-04-05 11:45:00,58.02,58.03,57.93,57.97,61444.0,55.3151,55.3246,55.2293,55.2674,61444.0
2019-04-05 11:50:00,57.97,58.02,57.94,58.02,36565.0,55.2674,55.3151,55.2388,55.3151,36565.0
2019-04-05 11:55:00,58.02,58.03,57.93,57.94,34763.0,55.3151,55.3246,55.2293,55.2388,34763.0
2019-04-05 12:00:00,57.93,57.99,57.91,57.96,39008.0,55.2293,55.2865,55.2102,55.2579,39008.0
2019-04-05 12:05:00,57.96,58.0,57.95,57.96,21229.0,55.2579,55.296,55.2483,55.2579,21229.0
2019-04-05 12:10:00,57.97,58.0,57.95,57.95,30015.0,55.2674,55.296,55.2483,55.2483,30015.0
2019-04-05 12:15:00,57.96,58.02,57.92,57.92,42267.0,55.2579,55.3151,55.2197,55.2197,42267.0
2019-04-05 12:20:00,57.92,57.98,57.92,57.97,35662.0,55.2197,55.2769,55.2197,55.2674,35662.0
2019-04-05 12:25:00,57.97,57.97,57.92,57.94,18366.0,55.2674,55.2674,55.2197,55.2388,18366.0
2019-04-05 12:30:00,57.93,57.95,57.92,57.95,23008.0,55.2293,55.2483,55.2197,55.2483,23008.0
2019-04-05 12:35:00,57.94,57.96,57.86,57.88,39681.0,55.2388,55.2579,55.1625,55.1816,39681.0
2019-04-05 12:40:00,57.87,57.89,57.86,57.87,19569.0,55.1721,55.1911,55.1625,55.1721,19569.0
2019-04-05 12:45:00,57.87,57.89,57.83,57.84,46900.0,55.1721,55.1911,55.1339,55.1435,46900.0
2019-04-05 12:50:00,57.84,57.9,57.79,57.89,35664.0,55.1435,55.2007,55.0958,55.1911,35664.0
2019-04-05 12:55:00,57.9,57.94,57.89,57.93,25069.0,55.2007,55.2388,55.1911,55.2293,25069.0
2019-04-05 13:00:00,57.92,57.93,57.81,57.83,31817.0,55.2197,55.2293,55.1149,55.1339,31817.0
2019-04-05 13:05:00,57.82,57.88,57.81,57.87,26437.0,55.1244,55.1816,55.1149,55.1721,26437.0
2019-04-05 13:10:00,57.87,57.9,57.85,57.85,25894.0,55.1721,55.2007,55.153,55.153,25894.0
2019-04-05 13:15:00,57.86,57.87,57.83,57.84,17431.0,55.1625,55.1721,55.1339,55.1435,17431.0
2019-04-05 13:20:00,57.84,57.88,57.82,57.87,37110.0,55.1435,55.1816,55.1244,55.1721,37110.0
2019-04-05 13:25:00,57.87,57.87,57.82,57.85,28055.0,55.1721,55.1721,55.1244,55.153,28055.0
2019-04-05 13:30:00,57.85,57.88,57.85,57.85,44532.0,55.153,55.1816,55.153,55.153,44532.0
2019-04-05 13:35:00,57.86,57.86,57.81,57.86,31073.0,55.1625,55.1625,55.1149,55.1625,31073.0
2019-04-05 13:40:00,57.86,57.9,57.85,57.87,44883.0,55.1625,55.2007,55.153,55.1721,44883.0
2019-04-05 13:45:00,57.88,57.9,57.84,57.87,38584.0,55.1816,55.2007,55.1435,55.1721,38584.0
2019-04-05 13:50:00,57.87,57.89,57.86,57.89,14769.0,55.1721,55.1911,55.1625,55.1911,14769.0
2019-04-05 13:55:00,57.89,57.91,57.87,57.9,54946.0,55.1911,55.2102,55.1721,55.2007,54946.0
2019-04-05 14:00:00,57.9,57.91,57.87,57.9,27390.0,55.2007,55.2102,55.1721,55.2007,27390.0
2019-04-05 14:05:00,57.9,57.91,57.86,57.87,33405.0,55.2007,55.2102,55.1625,55.1721,33405.0
2019-04-05 14:10:00,57.87,57.88,57.85,57.86,30236.0,55.1721,55.1816,55.153,55.1625,30236.0
2019-04-05 14:15:00,57.85,57.86,57.8,57.8,32934.0,55.153,55.1625,55.1053,55.1053,32934.0
2019-04-05 14:20:00,57.81,57.83,57.77,57.8,38610.0,55.1149,55.1339,55.0767,55.1053,38610.0
2019-04-05 14:25:00,57.79,57.8,57.69,57.76,147535.0,55.0958,55.1053,55.0005,55.0672,147535.0
2019-04-05 14:30:00,57.75,57.75,57.65,57.69,69377.0,55.0577,55.0577,54.9623,55.0005,69377.0
2019-04-05 14:35:00,57.68,57.73,57.68,57.72,30751.0,54.9909,55.0386,54.9909,55.0291,30751.0
2019-04-05 14:40:00,57.73,57.75,57.69,57.71,41309.0,55.0386,55.0577,55.0005,55.0195,41309.0
2019-04-05 14:45:00,57.72,57.72,57.67,57.71,35093.0,55.0291,55.0291,54.9814,55.0195,35093.0
2019-04-05 14:50:00,57.7,57.73,57.7,57.71,50371.0,55.01,55.0386,55.01,55.0195,50371.0
2019-04-05 14:55:00,57.7,57.72,57.7,57.71,37582.0,55.01,55.0291,55.01,55.0195,37582.0
2019-04-05 15:00:00,57.7,57.71,57.67,57.7,41425.0,55.01,55.0195,54.9814,55.01,41425.0
2019-04-05 15:05:00,57.7,57.71,57.65,57.66,55177.0,55.01,55.0195,54.9623,54.9719,55177.0
2019-04-05 15:10:00,57.66,57.66,57.59,57.6,66234.0,54.9719,54.9719,54.9051,54.9147,66234.0
2019-04-05 15:15:00,57.6,57.67,57.57,57.66,51393.0,54.9147,54.9814,54.8861,54.9719,51393.0
2019-04-05 15:20:00,57.67,57.75,57.67,57.73,68500.0,54.9814,55.0577,54.9814,55.0386,68500.0
2019-04-05 15:25:00,57.73,57.74,57.67,57.73,47522.0,55.0386,55.0481,54.9814,55.0386,47522.0
2019-04-05 15:30:00,57.73,57.79,57.72,57.79,86374.0,55.0386,55.0958,55.0291,55.0958,86374.0
2019-04-05 15:35:00,57.79,57.8,57.73,57.76,71330.0,55.0958,55.1053,55.0386,55.0672,71330.0
2019-04-05 15:40:00,57.76,57.8,57.75,57.76,94342.0,55.0672,55.1053,55.0577,55.0672,94342.0
2019-04-05 15:45:00,57.76,57.76,57.68,57.69,129184.0,55.0672,55.0672,54.9909,55.0005,129184.0
2019-04-05 15:50:00,57.69,57.8,57.67,57.75,279017.0,55.0005,55.1053,54.9814,55.0577,279017.0
2019-04-05 15:55:00,57.76,57.77,57.69,57.73,531439.0,55.0672,55.0767,55.0005,55.0386,531439.0
2019-04-08 09:30:00,57.5,57.67,56.91,57.43,446056.0,54.8193,54.9814,54.2568,54.7526,446056.0
2019-04-08 09:35:00,57.44,57.59,57.35,57.55,154013.0,54.7621,54.9051,54.6763,54.867,154013.0
2019-04-08 09:40:00,57.53,57.76,57.53,57.63,91228.0,54.8479,55.0672,54.8479,54.9433,91228.0
2019-04-08 09:45:00,57.65,57.85,57.6,57.77,80619.0,54.9623,55.153,54.9147,55.0767,80619.0
2019-04-08 09:50:00,57.76,57.89,57.72,57.83,90681.0,55.0672,55.1911,55.0291,55.1339,90681.0
2019-04-08 09:55:00,57.81,57.9,57.75,57.83,52090.0,55.1149,55.2007,55.0577,55.1339,52090.0
2019-04-08 10:00:00,57.84,57.9,57.81,57.84,56998.0,55.1435,55.2007,55.1149,55.1435,56998.0
2019-04-08 10:05:00,57.84,57.89,57.7,57.71,65146.0,55.1435,55.1911,55.01,55.0195,65146.0
2019-04-08 10:10:00,57.72,57.8,57.71,57.72,65893.0,55.0291,55.1053,55.0195,55.0291,65893.0
2019-04-08 10:15:00,57.73,57.74,57.63,57.64,42697.0,55.0386,55.0481,54.9433,54.9528,42697.0
2019-04-08 10:20:00,57.64,57.73,57.63,57.66,66916.0,54.9528,55.0386,54.9433,54.9719,66916.0
2019-04-08 10:25:00,57.66,57.67,57.6,57.63,51484.0,54.9719,54.9814,54.9147,54.9433,51484.0
2019-04-08 10:30:00,57.62,57.64,57.56,57.61,26966.0,54.9337,54.9528,54.8765,54.9242,26966.0
2019-04-08 10:35:00,57.61,57.74,57.6,57.66,41306.0,54.9242,55.0481,54.9147,54.9719,41306.0
2019-04-08 10:40:00,57.65,57.69,57.64,57.66,50285.0,54.9623,55.0005,54.9528,54.9719,50285.0
2019-04-08 10:45:00,57.65,57.65,57.57,57.63,46418.0,54.9623,54.9623,54.8861,54.9433,46418.0
2019-04-08 10:50:00,57.64,57.67,57.61,57.61,24746.0,54.9528,54.9814,54.9242,54.9242,24746.0
2019-04-08 10:55:00,57.6,57.62,57.57,57.57,68125.0,54.9147,54.9337,54.8861,54.8861,68125.0
2019-04-08 11:00:00,57.58,57.64,57.51,57.63,83760.0,54.8956,54.9528,54.8288,54.9433,83760.0
2019-04-08 11:05:00,57.63,57.63,57.58,57.6,58027.0,54.9433,54.9433,54.8956,54.9147,58027.0
2019-04-08 11:10:00,57.6,57.64,57.56,57.6,111587.0,54.9147,54.9528,54.8765,54.9147,111587.0
2019-04-08 11:15:00,57.6,57.63,57.52,57.56,57620.0,54.9147,54.9433,54.8384,54.8765,57620.0
2019-04-08 11:20:00,57.55,57.56,57.48,57.51,57376.0,54.867,54.8765,54.8002,54.8288,57376.0
2019-04-08 11:25:00,57.5,57.54,57.48,57.53,55147.0,54.8193,54.8575,54.8002,54.8479,55147.0
2019-04-08 11:30:00,57.52,57.62,57.49,57.62,55349.0,54.8384,54.9337,54.8098,54.9337,55349.0
2019-04-08 11:35:00,57.61,57.68,57.61,57.62,49850.0,54.9242,54.9909,54.9242,54.9337,49850.0
2019-04-08 11:40:00,57.62,57.69,57.57,57.65,80644.0,54.9337,55.0005,54.8861,54.9623,80644.0
2019-04-08 11:45:00,57.66,57.66,57.58,57.63,57400.0,54.9719,54.9719,54.8956,54.9433,57400.0
2019-04-08 11:50:00,57.64,57.65,57.59,57.62,44155.0,54.9528,54.9623,54.9051,54.9337,44155.0
2019-04-08 11:55:00,57.61,57.63,57.55,57.55,89743.0,54.9242,54.9433,54.867,54.867,89743.0
2019-04-08 12:00:00,57.56,57.58,57.49,57.55,55344.0,54.8765,54.8956,54.8098,54.867,55344.0
2019-04-08 12:05:00,57.56,57.58,57.49,57.53,94016.0,54.8765,54.8956,54.8098,54.8479,94016.0
2019-04-08 12:10:00,57.52,57.58,57.52,57.58,25256.0,54.8384,54.8956,54.8384,54.8956,25256.0
2019-04-08 12:15:00,57.57,57.6,57.55,57.55,26600.0,54.8861,54.9147,54.867,54.867,26600.0
2019-04-08 12:20:00,57.55,57.61,57.54,57.6,21359.0,54.867,54.9242,54.8575,54.9147,21359.0
2019-04-08 12:25:00,57.61,57.66,57.6,57.64,20032.0,54.9242,54.9719,54.9147,54.9528,20032.0
2019-04-08 12:30:00,57.64,57.66,57.56,57.57,29433.0,54.9528,54.9719,54.8765,54.8861,29433.0
2019-04-08 12:35:00,57.57,57.61,57.57,57.6,8872.0,54.8861,54.9242,54.8861,54.9147,8872.0
2019-04-08 12:40:00,57.59,57.61,57.57,57.61,42341.0,54.9051,54.9242,54.8861,54.9242,42341.0
2019-04-08 12:45:00,57.6,57.62,57.59,57.6,26861.0,54.9147,54.9337,54.9051,54.9147,26861.0
2019-04-08 12:50:00,57.6,57.64,57.59,57.6,27731.0,54.9147,54.9528,54.9051,54.9147,27731.0
2019-04-08 12:55:00,57.59,57.62,57.58,57.59,26641.0,54.9051,54.9337,54.8956,54.9051,26641.0
2019-04-08 13:00:00,57.59,57.62,57.58,57.6,51664.0,54.9051,54.9337,54.8956,54.9147,51664.0
2019-04-08 13:05:00,57.6,57.62,57.58,57.59,36882.0,54.9147,54.9337,54.8956,54.9051,36882.0
2019-04-08 13:10:00,57.59,57.62,57.56,57.59,55708.0,54.9051,54.9337,54.8765,54.9051,55708.0
2019-04-08 13:15:00,57.6,57.73,57.59,57.69,181954.0,54.9147,55.0386,54.9051,55.0005,181954.0
2019-04-08 13:20:00,57.7,57.7,57.65,57.66,113578.0,55.01,55.01,54.9623,54.9719,113578.0
2019-04-08 13:25:00,57.67,57.67,57.62,57.63,61835.0,54.9814,54.9814,54.9337,54.9433,61835.0
2019-04-08 13:30:00,57.64,57.64,57.6,57.61,51662.0,54.9528,54.9528,54.9147,54.9242,51662.0
2019-04-08 13:35:00,57.61,57.63,57.59,57.63,39054.0,54.9242,54.9433,54.9051,54.9433,39054.0
2019-04-08 13:40:00,57.62,57.63,57.57,57.6,49688.0,54.9337,54.9433,54.8861,54.9147,49688.0
2019-04-08 13:45:00,57.6,57.63,57.55,57.55,66681.0,54.9147,54.9433,54.867,54.867,66681.0
2019-04-08 13:50:00,57.55,57.62,57.53,57.6,58313.0,54.867,54.9337,54.8479,54.9147,58313.0
2019-04-08 13:55:00,57.61,57.61,57.54,57.55,88017.0,54.9242,54.9242,54.8575,54.867,88017.0
2019-04-08 14:00:00,57.55,57.63,57.54,57.6,54123.0,54.867,54.9433,54.8575,54.9147,54123.0
2019-04-08 14:05:00,57.59,57.71,57.59,57.71,65138.0,54.9051,55.0195,54.9051,55.0195,65138.0
2019-04-08 14:10:00,57.7,57.73,57.67,57.68,71871.0,55.01,55.0386,54.9814,54.9909,71871.0
2019-04-08 14:15:00,57.68,57.68,57.62,57.63,28815.0,54.9909,54.9909,54.9337,54.9433,28815.0
2019-04-08 14:20:00,57.63,57.7,57.62,57.69,88957.0,54.9433,55.01,54.9337,55.0005,88957.0
2019-04-08 14:25:00,57.68,57.71,57.64,57.65,54004.0,54.9909,55.0195,54.9528,54.9623,54004.0
2019-04-08 14:30:00,57.65,57.72,57.64,57.7,25606.0,54.9623,55.0291,54.9528,55.01,25606.0
2019-04-08 14:35:00,57.7,57.71,57.65,57.71,39055.0,55.01,55.0195,54.9623,55.0195,39055.0
2019-04-08 14:40:00,57.71,57.71,57.67,57.71,49030.0,55.0195,55.0195,54.9814,55.0195,49030.0
2019-04-08 14:45:00,57.7,57.71,57.68,57.7,51087.0,55.01,55.0195,54.9909,55.01,51087.0
2019-04-08 14:50:00,57.71,57.73,57.69,57.71,190721.0,55.0195,55.0386,55.0005,55.0195,190721.0
2019-04-08 14:55:00,57.71,57.71,57.69,57.7,60406.0,55.0195,55.0195,55.0005,55.01,60406.0
2019-04-08 15:00:00,57.71,57.75,57.69,57.72,50915.0,55.0195,55.0577,55.0005,55.0291,50915.0
2019-04-08 15:05:00,57.73,57.73,57.67,57.7,134623.0,55.0386,55.0386,54.9814,55.01,134623.0
2019-04-08 15:10:00,57.7,57.75,57.68,57.71,58403.0,55.01,55.0577,54.9909,55.0195,58403.0
2019-04-08 15:15:00,57.71,57.73,57.69,57.71,51676.0,55.0195,55.0386,55.0005,55.0195,51676.0
2019-04-08 15:20:00,57.71,57.78,57.69,57.73,76986.0,55.0195,55.0863,55.0005,55.0386,76986.0
2019-04-08 15:25:00,57.72,57.77,57.7,57.76,73129.0,55.0291,55.0767,55.01,55.0672,73129.0
2019-04-08 15:30:00,57.75,57.84,57.74,57.82,86173.0,55.0577,55.1435,55.0481,55.1244,86173.0
2019-04-08 15:35:00,57.82,57.82,57.76,57.8,97705.0,55.1244,55.1244,55.0672,55.1053,97705.0
2019-04-08 15:40:00,57.8,57.87,57.77,57.77,125810.0,55.1053,55.1721,55.0767,55.0767,125810.0
2019-04-08 15:45:00,57.77,57.82,57.76,57.8,128231.0,55.0767,55.1244,55.0672,55.1053,128231.0
2019-04-08 15:50:00,57.79,57.83,57.76,57.82,172237.0,55.0958,55.1339,55.0672,55.1244,172237.0
2019-04-08 15:55:00,57.83,57.84,57.68,57.71,430769.0,55.1339,55.1435,54.9909,55.0195,430769.0
2019-04-09 09:30:00,57.2,57.44,57.16,57.32,255526.0,54.5333,54.7621,54.4952,54.6477,255526.0
2019-04-09 09:35:00,57.32,57.35,57.03,57.1,121416.0,54.6477,54.6763,54.3712,54.438,121416.0
2019-04-09 09:40:00,57.08,57.19,57.03,57.17,82344.0,54.4189,54.5238,54.3712,54.5047,82344.0
2019-04-09 09:45:00,57.19,57.31,57.15,57.16,196870.0,54.5238,54.6382,54.4856,54.4952,196870.0
2019-04-09 09:50:00,57.16,57.22,57.03,57.21,245835.0,54.4952,54.5524,54.3712,54.5428,245835.0
2019-04-09 09:55:00,57.21,57.27,57.0,57.03,228789.0,54.5428,54.6,54.3426,54.3712,228789.0
2019-04-09 10:00:00,57.04,57.1,56.93,56.96,183258.0,54.3808,54.438,54.2759,54.3045,183258.0
2019-04-09 10:05:00,56.96,57.14,56.86,57.07,200444.0,54.3045,54.4761,54.2092,54.4094,200444.0
2019-04-09 10:10:00,57.07,57.1,57.01,57.09,129933.0,54.4094,54.438,54.3522,54.4284,129933.0
2019-04-09 10:15:00,57.09,57.13,57.06,57.1,57783.0,54.4284,54.4666,54.3998,54.438,57783.0
2019-04-09 10:20:00,57.1,57.13,57.02,57.02,52343.0,54.438,54.4666,54.3617,54.3617,52343.0
2019-04-09 10:25:00,57.02,57.07,57.0,57.01,49059.0,54.3617,54.4094,54.3426,54.3522,49059.0
2019-04-09 10:30:00,57.01,57.16,56.98,57.14,77857.0,54.3522,54.4952,54.3236,54.4761,77857.0
2019-04-09 10:35:00,57.13,57.16,57.04,57.05,134976.0,54.4666,54.4952,54.3808,54.3903,134976.0
2019-04-09 10:40:00,57.05,57.08,56.94,56.96,85192.0,54.3903,54.4189,54.2854,54.3045,85192.0
2019-04-09 10:45:00,56.97,57.08,56.95,57.02,79690.0,54.314,54.4189,54.295,54.3617,79690.0
2019-04-09 10:50:00,57.02,57.1,56.99,57.07,62766.0,54.3617,54.438,54.3331,54.4094,62766.0
2019-04-09 10:55:00,57.07,57.08,57.01,57.08,76606.0,54.4094,54.4189,54.3522,54.4189,76606.0
2019-04-09 11:00:00,57.08,57.16,57.02,57.15,53282.0,54.4189,54.4952,54.3617,54.4856,53282.0
2019-04-09 11:05:00,57.14,57.15,57.01,57.11,79841.0,54.4761,54.4856,54.3522,54.4475,79841.0
2019-04-09 11:10:00,57.1,57.11,57.04,57.11,67131.0,54.438,54.4475,54.3808,54.4475,67131.0
2019-04-09 11:15:00,57.11,57.19,57.09,57.12,134402.0,54.4475,54.5238,54.4284,54.457,134402.0
2019-04-09 11:20:00,57.12,57.15,57.08,57.1,40396.0,54.457,54.4856,54.4189,54.438,40396.0
2019-04-09 11:25:00,57.1,57.18,57.09,57.16,47305.0,54.438,54.5142,54.4284,54.4952,47305.0
2019-04-09 11:30:00,57.17,57.26,57.13,57.14,83057.0,54.5047,54.5905,54.4666,54.4761,83057.0
2019-04-09 11:35:00,57.14,57.19,57.11,57.11,45705.0,54.4761,54.5238,54.4475,54.4475,45705.0
2019-04-09 11:40:00,57.12,57.15,57.09,57.1,44935.0,54.457,54.4856,54.4284,54.438,44935.0
2019-04-09 11:45:00,57.11,57.13,57.06,57.12,71441.0,54.4475,54.4666,54.3998,54.457,71441.0
2019-04-09 11:50:00,57.12,57.19,57.11,57.17,46294.0,54.457,54.5238,54.4475,54.5047,46294.0
2019-04-09 11:55:00,57.16,57.17,57.07,57.08,50077.0,54.4952,54.5047,54.4094,54.4189,50077.0
2019-04-09 12:00:00,57.08,57.13,57.04,57.05,57851.0,54.4189,54.4666,54.3808,54.3903,57851.0
2019-04-09 12:05:00,57.04,57.13,57.03,57.13,53424.0,54.3808,54.4666,54.3712,54.4666,53424.0
2019-04-09 12:10:00,57.13,57.2,57.1,57.17,66140.0,54.4666,54.5333,54.438,54.5047,66140.0
2019-04-09 12:15:00,57.17,57.19,57.15,57.16,53601.0,54.5047,54.5238,54.4856,54.4952,53601.0
2019-04-09 12:20:00,57.16,57.21,57.14,57.14,85948.0,54.4952,54.5428,54.4761,54.4761,85948.0
2019-04-09 12:25:00,57.15,57.17,57.13,57.13,44199.0,54.4856,54.5047,54.4666,54.4666,44199.0
2019-04-09 12:30:00,57.14,57.18,57.12,57.13,46097.0,54.4761,54.5142,54.457,54.4666,46097.0
2019-04-09 12:35:00,57.13,57.15,57.1,57.13,28336.0,54.4666,54.4856,54.438,54.4666,28336.0
2019-04-09 12:40:00,57.13,57.21,57.11,57.15,209945.0,54.4666,54.5428,54.4475,54.4856,209945.0
2019-04-09 12:45:00,57.16,57.17,57.09,57.09,114712.0,54.4952,54.5047,54.4284,54.4284,114712.0
2019-04-09 12:50:00,57.09,57.13,57.07,57.08,76544.0,54.4284,54.4666,54.4094,54.4189,76544.0
2019-04-09 12:55:00,57.08,57.09,56.96,56.96,78469.0,54.4189,54.4284,54.3045,54.3045,78469.0
2019-04-09 13:00:00,56.96,57.05,56.94,57.04,53813.0,54.3045,54.3903,54.2854,54.3808,53813.0
2019-04-09 13:05:00,57.03,57.08,57.0,57.02,43806.0,54.3712,54.4189,54.3426,54.3617,43806.0
2019-04-09 13:10:00,57.02,57.05,57.0,57.03,51566.0,54.3617,54.3903,54.3426,54.3712,51566.0
2019-04-09 13:15:00,57.05,57.07,56.87,56.97,103394.0,54.3903,54.4094,54.2187,54.314,103394.0
2019-04-09 13:20:00,56.97,57.01,56.9,57.0,78988.0,54.314,54.3522,54.2473,54.3426,78988.0
2019-04-09 13:25:00,57.01,57.06,56.99,57.04,106361.0,54.3522,54.3998,54.3331,54.3808,106361.0
2019-04-09 13:30:00,57.04,57.11,57.01,57.11,47605.0,54.3808,54.4475,54.3522,54.4475,47605.0
2019-04-09 13:35:00,57.12,57.14,57.09,57.14,43546.0,54.457,54.4761,54.4284,54.4761,43546.0
2019-04-09 13:40:00,57.14,57.15,57.12,57.13,34925.0,54.4761,54.4856,54.457,54.4666,34925.0
2019-04-09 13:45:00,57.13,57.14,57.09,57.1,53317.0,54.4666,54.4761,54.4284,54.438,53317.0
2019-04-09 13:50:00,57.09,57.15,57.07,57.09,150665.0,54.4284,54.4856,54.4094,54.4284,150665.0
2019-04-09 13:55:00,57.09,57.16,57.08,57.12,56437.0,54.4284,54.4952,54.4189,54.457,56437.0
2019-04-09 14:00:00,57.11,57.11,57.02,57.07,49732.0,54.4475,54.4475,54.3617,54.4094,49732.0
2019-04-09 14:05:00,57.07,57.08,57.01,57.03,34634.0,54.4094,54.4189,54.3522,54.3712,34634.0
2019-04-09 14:10:00,57.03,57.06,57.01,57.06,36413.0,54.3712,54.3998,54.3522,54.3998,36413.0
2019-04-09 14:15:00,57.06,57.16,57.06,57.11,50269.0,54.3998,54.4952,54.3998,54.4475,50269.0
2019-04-09 14:20:00,57.12,57.15,57.03,57.07,105440.0,54.457,54.4856,54.3712,54.4094,105440.0
2019-04-09 14:25:00,57.07,57.12,57.03,57.05,51164.0,54.4094,54.457,54.3712,54.3903,51164.0
2019-04-09 14:30:00,57.05,57.06,56.97,57.01,69014.0,54.3903,54.3998,54.314,54.3522,69014.0
2019-04-09 14:35:00,57.01,57.06,56.98,57.05,78109.0,54.3522,54.3998,54.3236,54.3903,78109.0
2019-04-09 14:40:00,57.05,57.06,56.98,56.99,45625.0,54.3903,54.3998,54.3236,54.3331,45625.0
2019-04-09 14:45:00,56.98,56.99,56.91,56.99,80524.0,54.3236,54.3331,54.2568,54.3331,80524.0
2019-04-09 14:50:00,56.99,56.99,56.88,56.89,132973.0,54.3331,54.3331,54.2282,54.2378,132973.0
2019-04-09 14:55:00,56.89,56.93,56.85,56.93,67547.0,54.2378,54.2759,54.1996,54.2759,67547.0
2019-04-09 15:00:00,56.93,57.03,56.92,56.96,75964.0,54.2759,54.3712,54.2664,54.3045,75964.0
2019-04-09 15:05:00,56.96,57.0,56.94,56.96,52687.0,54.3045,54.3426,54.2854,54.3045,52687.0
2019-04-09 15:10:00,56.96,56.97,56.89,56.9,126275.0,54.3045,54.314,54.2378,54.2473,126275.0
2019-04-09 15:15:00,56.9,56.96,56.88,56.95,73145.0,54.2473,54.3045,54.2282,54.295,73145.0
2019-04-09 15:20:00,56.95,56.97,56.9,56.96,79259.0,54.295,54.314,54.2473,54.3045,79259.0
2019-04-09 15:25:00,56.96,56.96,56.83,56.88,146354.0,54.3045,54.3045,54.1806,54.2282,146354.0
2019-04-09 15:30:00,56.87,57.02,56.83,56.98,229781.0,54.2187,54.3617,54.1806,54.3236,229781.0
2019-04-09 15:35:00,56.99,57.05,56.96,57.05,164602.0,54.3331,54.3903,54.3045,54.3903,164602.0
2019-04-09 15:40:00,57.05,57.06,56.97,57.01,292753.0,54.3903,54.3998,54.314,54.3522,292753.0
2019-04-09 15:45:00,57.01,57.02,56.91,56.97,195639.0,54.3522,54.3617,54.2568,54.314,195639.0
2019-04-09 15:50:00,56.97,57.04,56.82,56.84,333930.0,54.314,54.3808,54.171,54.1901,333930.0
2019-04-09 15:55:00,56.84,56.97,56.78,56.97,566190.0,54.1901,54.314,54.1329,54.314,566190.0
2019-04-10 09:30:00,58.97,58.97,57.76,57.98,891008.0,56.2208,56.2208,55.0672,55.2769,891008.0
2019-04-10 09:35:00,57.91,58.36,57.78,57.84,587228.0,55.2102,55.6392,55.0863,55.1435,587228.0
2019-04-10 09:40:00,57.84,58.21,57.64,58.11,440199.0,55.1435,55.4962,54.9528,55.4009,440199.0
2019-04-10 09:45:00,58.12,58.22,57.91,57.95,417532.0,55.4104,55.5057,55.2102,55.2483,417532.0
2019-04-10 09:50:00,57.97,57.98,57.68,57.86,393190.0,55.2674,55.2769,54.9909,55.1625,393190.0
2019-04-10 09:55:00,57.86,57.88,57.72,57.79,145194.0,55.1625,55.1816,55.0291,55.0958,145194.0
2019-04-10 10:00:00,57.77,58.04,57.75,57.84,247356.0,55.0767,55.3341,55.0577,55.1435,247356.0
2019-04-10 10:05:00,57.82,57.84,57.32,57.39,268559.0,55.1244,55.1435,54.6477,54.7144,268559.0
2019-04-10 10:10:00,57.38,57.52,57.15,57.27,360114.0,54.7049,54.8384,54.4856,54.6,360114.0
2019-04-10 10:15:00,57.28,57.35,56.86,57.09,494059.0,54.6096,54.6763,54.2092,54.4284,494059.0
2019-04-10 10:20:00,57.14,57.26,57.01,57.08,243843.0,54.4761,54.5905,54.3522,54.4189,243843.0
2019-04-10 10:25:00,57.07,57.1,56.77,56.98,291467.0,54.4094,54.438,54.1233,54.3236,291467.0
2019-04-10 10:30:00,56.97,57.26,56.91,57.16,280050.0,54.314,54.5905,54.2568,54.4952,280050.0
2019-04-10 10:35:00,57.14,57.27,57.07,57.13,199969.0,54.4761,54.6,54.4094,54.4666,199969.0
2019-04-10 10:40:00,57.1,57.15,57.0,57.11,195831.0,54.438,54.4856,54.3426,54.4475,195831.0
2019-04-10 10:45:00,57.1,57.27,57.1,57.24,154447.0,54.438,54.6,54.438,54.5714,154447.0
2019-04-10 10:50:00,57.25,57.36,57.21,57.34,138292.0,54.581,54.6858,54.5428,54.6668,138292.0
2019-04-10 10:55:00,57.34,57.45,57.29,57.34,178570.0,54.6668,54.7716,54.6191,54.6668,178570.0
2019-04-10 11:00:00,57.34,57.58,57.22,57.54,198555.0,54.6668,54.8956,54.5524,54.8575,198555.0
2019-04-10 11:05:00,57.56,57.68,57.52,57.52,185806.0,54.8765,54.9909,54.8384,54.8384,185806.0
2019-04-10 11:10:00,57.53,57.55,57.33,57.35,145631.0,54.8479,54.867,54.6572,54.6763,145631.0
2019-04-10 11:15:00,57.35,57.45,57.31,57.36,129009.0,54.6763,54.7716,54.6382,54.6858,129009.0
2019-04-10 11:20:00,57.35,57.4,57.23,57.4,97647.0,54.6763,54.724,54.5619,54.724,97647.0
2019-04-10 11:25:00,57.4,57.51,57.25,57.38,160774.0,54.724,54.8288,54.581,54.7049,160774.0
2019-04-10 11:30:00,57.38,57.46,57.31,57.43,89075.0,54.7049,54.7812,54.6382,54.7526,89075.0
2019-04-10 11:35:00,57.43,57.47,57.35,57.47,127052.0,54.7526,54.7907,54.6763,54.7907,127052.0
2019-04-10 11:40:00,57.48,57.49,57.31,57.39,152770.0,54.8002,54.8098,54.6382,54.7144,152770.0
2019-04-10 11:45:00,57.39,57.4,57.18,57.28,185838.0,54.7144,54.724,54.5142,54.6096,185838.0
2019-04-10 11:50:00,57.3,57.51,57.3,57.5,181244.0,54.6286,54.8288,54.6286,54.8193,181244.0
2019-04-10 11:55:00,57.5,57.59,57.45,57.54,150075.0,54.8193,54.9051,54.7716,54.8575,150075.0
2019-04-10 12:00:00,57.55,57.64,57.43,57.62,150255.0,54.867,54.9528,54.7526,54.9337,150255.0
2019-04-10 12:05:00,57.63,57.83,57.63,57.77,218667.0,54.9433,55.1339,54.9433,55.0767,218667.0
2019-04-10 12:10:00,57.77,57.88,57.68,57.78,127981.0,55.0767,55.1816,54.9909,55.0863,127981.0
2019-04-10 12:15:00,57.77,57.89,57.74,57.84,164042.0,55.0767,55.1911,55.0481,55.1435,164042.0
2019-04-10 12:20:00,57.84,57.87,57.74,57.8,57776.0,55.1435,55.1721,55.0481,55.1053,57776.0
2019-04-10 12:25:00,57.8,57.88,57.8,57.88,42809.0,55.1053,55.1816,55.1053,55.1816,42809.0
2019-04-10 12:30:00,57.88,57.92,57.86,57.87,63330.0,55.1816,55.2197,55.1625,55.1721,63330.0
2019-04-10 12:35:00,57.88,57.91,57.74,57.87,78388.0,55.1816,55.2102,55.0481,55.1721,78388.0
2019-04-10 12:40:00,57.87,57.97,57.85,57.96,89388.0,55.1721,55.2674,55.153,55.2579,89388.0
2019-04-10 12:45:00,57.96,57.97,57.8,57.8,99472.0,55.2579,55.2674,55.1053,55.1053,99472.0
2019-04-10 12:50:00,57.81,57.81,57.56,57.56,146608.0,55.1149,55.1149,54.8765,54.8765,146608.0
2019-04-10 12:55:00,57.56,57.62,57.5,57.62,137656.0,54.8765,54.9337,54.8193,54.9337,137656.0
2019-04-10 13:00:00,57.61,57.72,57.59,57.6,63459.0,54.9242,55.0291,54.9051,54.9147,63459.0
2019-04-10 13:05:00,57.6,57.66,57.54,57.64,58489.0,54.9147,54.9719,54.8575,54.9528,58489.0
2019-04-10 13:10:00,57.63,57.67,57.54,57.62,106001.0,54.9433,54.9814,54.8575,54.9337,106001.0
2019-04-10 13:15:00,57.6,57.65,57.57,57.64,51428.0,54.9147,54.9623,54.8861,54.9528,51428.0
2019-04-10 13:20:00,57.63,57.66,57.57,57.59,47910.0,54.9433,54.9719,54.8861,54.9051,47910.0
2019-04-10 13:25:00,57.59,57.73,57.58,57.68,82059.0,54.9051,55.0386,54.8956,54.9909,82059.0
2019-04-10 13:30:00,57.68,57.73,57.68,57.71,49279.0,54.9909,55.0386,54.9909,55.0195,49279.0
2019-04-10 13:35:00,57.72,57.76,57.67,57.72,74043.0,55.0291,55.0672,54.9814,55.0291,74043.0
2019-04-10 13:40:00,57.71,57.74,57.63,57.68,39340.0,55.0195,55.0481,54.9433,54.9909,39340.0
2019-04-10 13:45:00,57.68,57.74,57.67,57.74,34240.0,54.9909,55.0481,54.9814,55.0481,34240.0
2019-04-10 13:50:00,57.73,57.74,57.68,57.71,30284.0,55.0386,55.0481,54.9909,55.0195,30284.0
2019-04-10 13:55:00,57.7,57.88,57.67,57.87,51665.0,55.01,55.1816,54.9814,55.1721,51665.0
2019-04-10 14:00:00,57.88,57.94,57.79,57.89,100177.0,55.1816,55.2388,55.0958,55.1911,100177.0
2019-04-10 14:05:00,57.89,57.91,57.8,57.81,49113.0,55.1911,55.2102,55.1053,55.1149,49113.0
2019-04-10 14:10:00,57.82,57.88,57.7,57.88,64363.0,55.1244,55.1816,55.01,55.1816,64363.0
2019-04-10 14:15:00,57.88,57.91,57.81,57.84,41532.0,55.1816,55.2102,55.1149,55.1435,41532.0
2019-04-10 14:20:00,57.84,57.89,57.8,57.87,61036.0,55.1435,55.1911,55.1053,55.1721,61036.0
2019-04-10 14:25:00,57.87,57.89,57.81,57.88,68423.0,55.1721,55.1911,55.1149,55.1816,68423.0
2019-04-10 14:30:00,57.88,57.9,57.81,57.85,59057.0,55.1816,55.2007,55.1149,55.153,59057.0
2019-04-10 14:35:00,57.85,57.88,57.8,57.85,36360.0,55.153,55.1816,55.1053,55.153,36360.0
2019-04-10 14:40:00,57.85,57.91,57.85,57.89,79660.0,55.153,55.2102,55.153,55.1911,79660.0
2019-04-10 14:45:00,57.89,57.92,57.84,57.9,37690.0,55.1911,55.2197,55.1435,55.2007,37690.0
2019-04-10 14:50:00,57.91,57.94,57.89,57.94,37922.0,55.2102,55.2388,55.1911,55.2388,37922.0
2019-04-10 14:55:00,57.94,57.99,57.93,57.98,62113.0,55.2388,55.2865,55.2293,55.2769,62113.0
2019-04-10 15:00:00,57.98,58.14,57.97,58.13,160928.0,55.2769,55.4295,55.2674,55.4199,160928.0
2019-04-10 15:05:00,58.13,58.13,58.05,58.12,115586.0,55.4199,55.4199,55.3437,55.4104,115586.0
2019-04-10 15:10:00,58.1,58.11,58.09,58.11,48168.0,55.3913,55.4009,55.3818,55.4009,48168.0
2019-04-10 15:15:00,58.11,58.13,58.05,58.08,142404.0,55.4009,55.4199,55.3437,55.3723,142404.0
2019-04-10 15:20:00,58.07,58.11,58.04,58.06,69936.0,55.3627,55.4009,55.3341,55.3532,69936.0
2019-04-10 15:25:00,58.07,58.09,58.0,58.04,71303.0,55.3627,55.3818,55.296,55.3341,71303.0
2019-04-10 15:30:00,58.04,58.05,57.94,58.02,85491.0,55.3341,55.3437,55.2388,55.3151,85491.0
2019-04-10 15:35:00,58.02,58.11,58.01,58.06,93464.0,55.3151,55.4009,55.3055,55.3532,93464.0
2019-04-10 15:40:00,58.06,58.07,57.95,58.04,148120.0,55.3532,55.3627,55.2483,55.3341,148120.0
2019-04-10 15:45:00,58.04,58.08,57.97,58.04,178122.0,55.3341,55.3723,55.2674,55.3341,178122.0
2019-04-10 15:50:00,58.04,58.04,57.97,58.04,198645.0,55.3341,55.3341,55.2674,55.3341,198645.0
2019-04-10 15:55:00,58.03,58.03,57.83,57.85,520332.0,55.3246,55.3246,55.1339,55.153,520332.0
2019-04-11 09:30:00,57.95,58.25,57.82,58.22,354671.0,55.2483,55.5344,55.1244,55.5057,354671.0
2019-04-11 09:35:00,58.22,58.45,58.14,58.35,271465.0,55.5057,55.725,55.4295,55.6297,271465.0
2019-04-11 09:40:00,58.34,58.41,58.23,58.27,142064.0,55.6202,55.6869,55.5153,55.5534,142064.0
2019-04-11 09:45:00,58.26,58.45,58.17,58.33,175420.0,55.5439,55.725,55.4581,55.6106,175420.0
2019-04-11 09:50:00,58.31,58.31,58.09,58.22,126324.0,55.5916,55.5916,55.3818,55.5057,126324.0
2019-04-11 09:55:00,58.19,58.27,58.16,58.25,77323.0,55.4771,55.5534,55.4485,55.5344,77323.0
2019-04-11 10:00:00,58.24,58.45,58.2,58.45,119974.0,55.5248,55.725,55.4867,55.725,119974.0
2019-04-11 10:05:00,58.44,58.6,58.42,58.59,269527.0,55.7155,55.868,55.6964,55.8585,269527.0
2019-04-11 10:10:00,58.6,58.66,58.51,58.66,127387.0,55.868,55.9252,55.7822,55.9252,127387.0
2019-04-11 10:15:00,58.66,58.69,58.6,58.65,92619.0,55.9252,55.9538,55.868,55.9157,92619.0
2019-04-11 10:20:00,58.66,58.67,58.48,58.57,121140.0,55.9252,55.9348,55.7536,55.8394,121140.0
2019-04-11 10:25:00,58.57,58.68,58.46,58.67,179306.0,55.8394,55.9443,55.7346,55.9348,179306.0
2019-04-11 10:30:00,58.68,58.74,58.62,58.67,111763.0,55.9443,56.0015,55.8871,55.9348,111763.0
2019-04-11 10:35:00,58.68,58.78,58.64,58.65,101308.0,55.9443,56.0396,55.9062,55.9157,101308.0
2019-04-11 10:40:00,58.65,58.8,58.64,58.79,57278.0,55.9157,56.0587,55.9062,56.0492,57278.0
2019-04-11 10:45:00,58.78,58.84,58.73,58.76,85489.0,56.0396,56.0968,55.992,56.0206,85489.0
2019-04-11 10:50:00,58.76,58.84,58.66,58.66,168453.0,56.0206,56.0968,55.9252,55.9252,168453.0
2019-04-11 10:55:00,58.66,58.75,58.66,58.68,79808.0,55.9252,56.011,55.9252,55.9443,79808.0
2019-04-11 11:00:00,58.67,58.68,58.56,58.62,88880.0,55.9348,55.9443,55.8299,55.8871,88880.0
2019-04-11 11:05:00,58.62,58.78,58.58,58.71,77893.0,55.8871,56.0396,55.849,55.9729,77893.0
2019-04-11 11:10:00,58.72,58.78,58.7,58.75,81490.0,55.9824,56.0396,55.9634,56.011,81490.0
2019-04-11 11:15:00,58.75,58.78,58.69,58.69,90659.0,56.011,56.0396,55.9538,55.9538,90659.0
2019-04-11 11:20:00,58.69,58.73,58.64,58.67,72003.0,55.9538,55.992,55.9062,55.9348,72003.0
2019-04-11 11:25:00,58.67,58.74,58.65,58.68,108634.0,55.9348,56.0015,55.9157,55.9443,108634.0
2019-04-11 11:30:00,58.69,58.69,58.51,58.53,109573.0,55.9538,55.9538,55.7822,55.8013,109573.0
2019-04-11 11:35:00,58.52,58.62,58.51,58.54,72203.0,55.7918,55.8871,55.7822,55.8108,72203.0
2019-04-11 11:40:00,58.52,58.54,58.36,58.45,172281.0,55.7918,55.8108,55.6392,55.725,172281.0
2019-04-11 11:45:00,58.45,58.6,58.43,58.55,112323.0,55.725,55.868,55.706,55.8204,112323.0
2019-04-11 11:50:00,58.56,58.69,58.56,58.68,59908.0,55.8299,55.9538,55.8299,55.9443,59908.0
2019-04-11 11:55:00,58.69,58.74,58.66,58.68,76508.0,55.9538,56.0015,55.9252,55.9443,76508.0
2019-04-11 12:00:00,58.68,58.73,58.66,58.71,72413.0,55.9443,55.992,55.9252,55.9729,72413.0
2019-04-11 12:05:00,58.71,58.71,58.56,58.58,69378.0,55.9729,55.9729,55.8299,55.849,69378.0
2019-04-11 12:10:00,58.58,58.64,58.58,58.61,71814.0,55.849,55.9062,55.849,55.8776,71814.0
2019-04-11 12:15:00,58.61,58.62,58.57,58.59,52870.0,55.8776,55.8871,55.8394,55.8585,52870.0
2019-04-11 12:20:00,58.6,58.68,58.58,58.67,51688.0,55.868,55.9443,55.849,55.9348,51688.0
2019-04-11 12:25:00,58.68,58.69,58.64,58.69,32333.0,55.9443,55.9538,55.9062,55.9538,32333.0
2019-04-11 12:30:00,58.68,58.68,58.55,58.57,46294.0,55.9443,55.9443,55.8204,55.8394,46294.0
2019-04-11 12:35:00,58.57,58.66,58.55,58.65,44080.0,55.8394,55.9252,55.8204,55.9157,44080.0
2019-04-11 12:40:00,58.66,58.67,58.62,58.65,32403.0,55.9252,55.9348,55.8871,55.9157,32403.0
2019-04-11 12:45:00,58.64,58.67,58.62,58.62,23678.0,55.9062,55.9348,55.8871,55.8871,23678.0
2019-04-11 12:50:00,58.63,58.69,58.6,58.69,33055.0,55.8966,55.9538,55.868,55.9538,33055.0
2019-04-11 12:55:00,58.68,58.74,58.65,58.72,78364.0,55.9443,56.0015,55.9157,55.9824,78364.0
2019-04-11 13:00:00,58.71,58.73,58.66,58.67,32653.0,55.9729,55.992,55.9252,55.9348,32653.0
2019-04-11 13:05:00,58.67,58.74,58.66,58.73,53736.0,55.9348,56.0015,55.9252,55.992,53736.0
2019-04-11 13:10:00,58.73,58.75,58.69,58.73,30192.0,55.992,56.011,55.9538,55.992,30192.0
2019-04-11 13:15:00,58.72,58.73,58.69,58.73,35611.0,55.9824,55.992,55.9538,55.992,35611.0
2019-04-11 13:20:00,58.73,58.74,58.61,58.62,40772.0,55.992,56.0015,55.8776,55.8871,40772.0
2019-04-11 13:25:00,58.61,58.67,58.61,58.67,21468.0,55.8776,55.9348,55.8776,55.9348,21468.0
2019-04-11 13:30:00,58.66,58.66,58.62,58.64,20938.0,55.9252,55.9252,55.8871,55.9062,20938.0
2019-04-11 13:35:00,58.63,58.7,58.62,58.67,40969.0,55.8966,55.9634,55.8871,55.9348,40969.0
2019-04-11 13:40:00,58.68,58.68,58.61,58.63,32972.0,55.9443,55.9443,55.8776,55.8966,32972.0
2019-04-11 13:45:00,58.62,58.67,58.61,58.66,35235.0,55.8871,55.9348,55.8776,55.9252,35235.0
2019-04-11 13:50:00,58.67,58.72,58.66,58.67,28148.0,55.9348,55.9824,55.9252,55.9348,28148.0
2019-04-11 13:55:00,58.66,58.68,58.62,58.63,35909.0,55.9252,55.9443,55.8871,55.8966,35909.0
2019-04-11 14:00:00,58.64,58.66,58.58,58.58,36666.0,55.9062,55.9252,55.849,55.849,36666.0
2019-04-11 14:05:00,58.58,58.6,58.5,58.52,34282.0,55.849,55.868,55.7727,55.7918,34282.0
2019-04-11 14:10:00,58.51,58.52,58.45,58.51,64821.0,55.7822,55.7918,55.725,55.7822,64821.0
2019-04-11 14:15:00,58.5,58.52,58.44,58.49,36354.0,55.7727,55.7918,55.7155,55.7632,36354.0
2019-04-11 14:20:00,58.48,58.52,58.45,58.46,51294.0,55.7536,55.7918,55.725,55.7346,51294.0
2019-04-11 14:25:00,58.46,58.52,58.46,58.51,44042.0,55.7346,55.7918,55.7346,55.7822,44042.0
2019-04-11 14:30:00,58.51,58.51,58.46,58.47,42133.0,55.7822,55.7822,55.7346,55.7441,42133.0
2019-04-11 14:35:00,58.46,58.49,58.45,58.46,38367.0,55.7346,55.7632,55.725,55.7346,38367.0
2019-04-11 14:40:00,58.47,58.5,58.46,58.49,33707.0,55.7441,55.7727,55.7346,55.7632,33707.0
2019-04-11 14:45:00,58.48,58.49,58.35,58.36,84334.0,55.7536,55.7632,55.6297,55.6392,84334.0
2019-04-11 14:50:00,58.36,58.36,58.28,58.29,103356.0,55.6392,55.6392,55.563,55.5725,103356.0
2019-04-11 14:55:00,58.29,58.41,58.28,58.4,70121.0,55.5725,55.6869,55.563,55.6774,70121.0
2019-04-11 15:00:00,58.39,58.44,58.37,58.42,35297.0,55.6678,55.7155,55.6488,55.6964,35297.0
2019-04-11 15:05:00,58.41,58.47,58.38,58.4,46057.0,55.6869,55.7441,55.6583,55.6774,46057.0
2019-04-11 15:10:00,58.4,58.47,58.39,58.4,63849.0,55.6774,55.7441,55.6678,55.6774,63849.0
2019-04-11 15:15:00,58.4,58.44,58.39,58.4,43302.0,55.6774,55.7155,55.6678,55.6774,43302.0
2019-04-11 15:20:00,58.39,58.4,58.33,58.38,43188.0,55.6678,55.6774,55.6106,55.6583,43188.0
2019-04-11 15:25:00,58.38,58.4,58.35,58.37,317048.0,55.6583,55.6774,55.6297,55.6488,317048.0
2019-04-11 15:30:00,58.37,58.41,58.35,58.37,131339.0,55.6488,55.6869,55.6297,55.6488,131339.0
2019-04-11 15:35:00,58.37,58.46,58.37,58.42,80868.0,55.6488,55.7346,55.6488,55.6964,80868.0
2019-04-11 15:40:00,58.41,58.44,58.4,58.41,116261.0,55.6869,55.7155,55.6774,55.6869,116261.0
2019-04-11 15:45:00,58.4,58.43,58.38,58.41,182032.0,55.6774,55.706,55.6583,55.6869,182032.0
2019-04-11 15:50:00,58.42,58.43,58.38,58.39,263442.0,55.6964,55.706,55.6583,55.6678,263442.0
2019-04-11 15:55:00,58.39,58.43,58.32,58.41,413298.0,55.6678,55.706,55.6011,55.6869,413298.0
2019-04-12 09:30:00,58.83,58.84,58.64,58.69,157288.0,56.0873,56.0968,55.9062,55.9538,157288.0
2019-04-12 09:35:00,58.71,58.75,58.39,58.48,172463.0,55.9729,56.011,55.6678,55.7536,172463.0
2019-04-12 09:40:00,58.47,58.5,58.01,58.09,402828.0,55.7441,55.7727,55.3055,55.3818,402828.0
2019-04-12 09:45:00,58.11,58.34,58.06,58.09,132974.0,55.4009,55.6202,55.3532,55.3818,132974.0
2019-04-12 09:50:00,58.1,58.33,58.1,58.2,137894.0,55.3913,55.6106,55.3913,55.4867,137894.0
2019-04-12 09:55:00,58.21,58.47,58.17,58.41,109617.0,55.4962,55.7441,55.4581,55.6869,109617.0
2019-04-12 10:00:00,58.42,58.46,58.06,58.11,90222.0,55.6964,55.7346,55.3532,55.4009,90222.0
2019-04-12 10:05:00,58.1,58.11,57.92,58.11,207463.0,55.3913,55.4009,55.2197,55.4009,207463.0
2019-04-12 10:10:00,58.11,58.24,58.07,58.09,135484.0,55.4009,55.5248,55.3627,55.3818,135484.0
2019-04-12 10:15:00,58.09,58.26,58.09,58.16,60240.0,55.3818,55.5439,55.3818,55.4485,60240.0
2019-04-12 10:20:00,58.15,58.17,57.97,58.01,98440.0,55.439,55.4581,55.2674,55.3055,98440.0
2019-04-12 10:25:00,58.02,58.06,57.92,58.03,120623.0,55.3151,55.3532,55.2197,55.3246,120623.0
2019-04-12 10:30:00,58.03,58.05,57.96,58.02,88856.0,55.3246,55.3437,55.2579,55.3151,88856.0
2019-04-12 10:35:00,58.02,58.09,57.92,57.95,129537.0,55.3151,55.3818,55.2197,55.2483,129537.0
2019-04-12 10:40:00,57.94,57.95,57.77,57.83,108548.0,55.2388,55.2483,55.0767,55.1339,108548.0
2019-04-12 10:45:00,57.84,57.88,57.75,57.76,83167.0,55.1435,55.1816,55.0577,55.0672,83167.0
2019-04-12 10:50:00,57.76,57.78,57.7,57.77,80476.0,55.0672,55.0863,55.01,55.0767,80476.0
2019-04-12 10:55:00,57.77,57.79,57.66,57.67,78107.0,55.0767,55.0958,54.9719,54.9814,78107.0
2019-04-12 11:00:00,57.67,57.72,57.64,57.66,89523.0,54.9814,55.0291,54.9528,54.9719,89523.0
2019-04-12 11:05:00,57.66,57.71,57.61,57.62,75641.0,54.9719,55.0195,54.9242,54.9337,75641.0
2019-04-12 11:10:00,57.63,57.66,57.55,57.57,96221.0,54.9433,54.9719,54.867,54.8861,96221.0
2019-04-12 11:15:00,57.58,57.73,57.55,57.69,221929.0,54.8956,55.0386,54.867,55.0005,221929.0
2019-04-12 11:20:00,57.69,57.83,57.68,57.73,166053.0,55.0005,55.1339,54.9909,55.0386,166053.0
2019-04-12 11:25:00,57.73,57.8,57.71,57.71,104623.0,55.0386,55.1053,55.0195,55.0195,104623.0
2019-04-12 11:30:00,57.72,57.87,57.71,57.87,155471.0,55.0291,55.1721,55.0195,55.1721,155471.0
2019-04-12 11:35:00,57.86,57.88,57.84,57.87,47174.0,55.1625,55.1816,55.1435,55.1721,47174.0
2019-04-12 11:40:00,57.87,57.91,57.82,57.83,59717.0,55.1721,55.2102,55.1244,55.1339,59717.0
2019-04-12 11:45:00,57.82,57.82,57.72,57.76,52767.0,55.1244,55.1244,55.0291,55.0672,52767.0
2019-04-12 11:50:00,57.76,57.9,57.75,57.86,33958.0,55.0672,55.2007,55.0577,55.1625,33958.0
2019-04-12 11:55:00,57.86,57.96,57.86,57.93,34775.0,55.1625,55.2579,55.1625,55.2293,34775.0
2019-04-12 12:00:00,57.92,57.97,57.88,57.95,22914.0,55.2197,55.2674,55.1816,55.2483,22914.0
2019-04-12 12:05:00,57.95,57.99,57.93,57.96,30175.0,55.2483,55.2865,55.2293,55.2579,30175.0
2019-04-12 12:10:00,57.97,57.99,57.92,57.97,33916.0,55.2674,55.2865,55.2197,55.2674,33916.0
2019-04-12 12:15:00,57.98,57.99,57.89,57.9,37211.0,55.2769,55.2865,55.1911,55.2007,37211.0
2019-04-12 12:20:00,57.9,57.95,57.84,57.85,54349.0,55.2007,55.2483,55.1435,55.153,54349.0
2019-04-12 12:25:00,57.85,57.87,57.75,57.8,74698.0,55.153,55.1721,55.0577,55.1053,74698.0
2019-04-12 12:30:00,57.8,57.91,57.8,57.89,23336.0,55.1053,55.2102,55.1053,55.1911,23336.0
2019-04-12 12:35:00,57.9,57.93,57.87,57.91,24251.0,55.2007,55.2293,55.1721,55.2102,24251.0
2019-04-12 12:40:00,57.92,57.94,57.86,57.91,26960.0,55.2197,55.2388,55.1625,55.2102,26960.0
2019-04-12 12:45:00,57.9,57.93,57.87,57.89,28268.0,55.2007,55.2293,55.1721,55.1911,28268.0
2019-04-12 12:50:00,57.88,57.92,57.88,57.92,10888.0,55.1816,55.2197,55.1816,55.2197,10888.0
2019-04-12 12:55:00,57.92,57.94,57.9,57.91,21596.0,55.2197,55.2388,55.2007,55.2102,21596.0
2019-04-12 13:00:00,57.92,57.94,57.84,57.85,46390.0,55.2197,55.2388,55.1435,55.153,46390.0
2019-04-12 13:05:00,57.85,57.88,57.84,57.85,19738.0,55.153,55.1816,55.1435,55.153,19738.0
2019-04-12 13:10:00,57.86,57.88,57.79,57.8,29104.0,55.1625,55.1816,55.0958,55.1053,29104.0
2019-04-12 13:15:00,57.81,57.83,57.74,57.8,83505.0,55.1149,55.1339,55.0481,55.1053,83505.0
2019-04-12 13:20:00,57.8,57.84,57.78,57.81,32337.0,55.1053,55.1435,55.0863,55.1149,32337.0
2019-04-12 13:25:00,57.82,57.85,57.79,57.79,33597.0,55.1244,55.153,55.0958,55.0958,33597.0
2019-04-12 13:30:00,57.79,57.79,57.76,57.78,31046.0,55.0958,55.0958,55.0672,55.0863,31046.0
2019-04-12 13:35:00,57.79,57.84,57.78,57.79,47751.0,55.0958,55.1435,55.0863,55.0958,47751.0
2019-04-12 13:40:00,57.79,57.8,57.73,57.74,41936.0,55.0958,55.1053,55.0386,55.0481,41936.0
2019-04-12 13:45:00,57.74,57.76,57.65,57.7,52165.0,55.0481,55.0672,54.9623,55.01,52165.0
2019-04-12 13:50:00,57.71,57.71,57.6,57.69,52840.0,55.0195,55.0195,54.9147,55.0005,52840.0
2019-04-12 13:55:00,57.69,57.78,57.68,57.7,27833.0,55.0005,55.0863,54.9909,55.01,27833.0
2019-04-12 14:00:00,57.71,57.75,57.68,57.71,29962.0,55.0195,55.0577,54.9909,55.0195,29962.0
2019-04-12 14:05:00,57.72,57.74,57.7,57.72,37120.0,55.0291,55.0481,55.01,55.0291,37120.0
2019-04-12 14:10:00,57.71,57.75,57.69,57.75,24604.0,55.0195,55.0577,55.0005,55.0577,24604.0
2019-04-12 14:15:00,57.74,57.76,57.71,57.74,46556.0,55.0481,55.0672,55.0195,55.0481,46556.0
2019-04-12 14:20:00,57.74,57.8,57.73,57.8,85032.0,55.0481,55.1053,55.0386,55.1053,85032.0
2019-04-12 14:25:00,57.8,57.82,57.76,57.78,52636.0,55.1053,55.1244,55.0672,55.0863,52636.0
2019-04-12 14:30:00,57.78,57.88,57.77,57.85,65377.0,55.0863,55.1816,55.0767,55.153,65377.0
2019-04-12 14:35:00,57.85,57.89,57.83,57.88,29144.0,55.153,55.1911,55.1339,55.1816,29144.0
2019-04-12 14:40:00,57.88,57.95,57.87,57.95,40866.0,55.1816,55.2483,55.1721,55.2483,40866.0
2019-04-12 14:45:00,57.95,57.99,57.9,57.93,47862.0,55.2483,55.2865,55.2007,55.2293,47862.0
2019-04-12 14:50:00,57.94,57.99,57.92,57.95,45451.0,55.2388,55.2865,55.2197,55.2483,45451.0
2019-04-12 14:55:00,57.94,57.98,57.93,57.96,56821.0,55.2388,55.2769,55.2293,55.2579,56821.0
2019-04-12 15:00:00,57.96,58.01,57.95,57.98,44412.0,55.2579,55.3055,55.2483,55.2769,44412.0
2019-04-12 15:05:00,57.98,57.99,57.86,57.86,62380.0,55.2769,55.2865,55.1625,55.1625,62380.0
2019-04-12 15:10:00,57.87,57.92,57.81,57.83,54241.0,55.1721,55.2197,55.1149,55.1339,54241.0
2019-04-12 15:15:00,57.82,57.93,57.82,57.89,81718.0,55.1244,55.2293,55.1244,55.1911,81718.0
2019-04-12 15:20:00,57.89,57.91,57.84,57.89,68391.0,55.1911,55.2102,55.1435,55.1911,68391.0
2019-04-12 15:25:00,57.89,57.95,57.87,57.94,61474.0,55.1911,55.2483,55.1721,55.2388,61474.0
2019-04-12 15:30:00,57.94,57.94,57.82,57.9,134758.0,55.2388,55.2388,55.1244,55.2007,134758.0
2019-04-12 15:35:00,57.9,57.94,57.87,57.94,104290.0,55.2007,55.2388,55.1721,55.2388,104290.0
2019-04-12 15:40:00,57.94,57.95,57.86,57.91,112910.0,55.2388,55.2483,55.1625,55.2102,112910.0
2019-04-12 15:45:00,57.91,57.94,57.88,57.91,138963.0,55.2102,55.2388,55.1816,55.2102,138963.0
2019-04-12 15:50:00,57.91,58.03,57.9,58.0,149701.0,55.2102,55.3246,55.2007,55.296,149701.0
2019-04-12 15:55:00,58.01,58.06,57.95,58.04,403861.0,55.3055,55.3532,55.2483,55.3341,403861.0
2019-04-15 09:30:00,58.0,58.03,57.84,57.96,176400.0,55.296,55.3246,55.1435,55.2579,176400.0
2019-04-15 09:35:00,57.96,57.96,57.56,57.68,80888.0,55.2579,55.2579,54.8765,54.9909,80888.0
2019-04-15 09:40:00,57.67,57.79,57.56,57.72,153497.0,54.9814,55.0958,54.8765,55.0291,153497.0
2019-04-15 09:45:00,57.72,57.92,57.65,57.91,85525.0,55.0291,55.2197,54.9623,55.2102,85525.0
2019-04-15 09:50:00,57.9,57.91,57.79,57.87,71207.0,55.2007,55.2102,55.0958,55.1721,71207.0
2019-04-15 09:55:00,57.87,58.01,57.85,57.92,64847.0,55.1721,55.3055,55.153,55.2197,64847.0
2019-04-15 10:00:00,57.92,58.04,57.89,58.0,55552.0,55.2197,55.3341,55.1911,55.296,55552.0
2019-04-15 10:05:00,58.0,58.04,57.94,57.96,40971.0,55.296,55.3341,55.2388,55.2579,40971.0
2019-04-15 10:10:00,57.96,58.04,57.96,58.02,27715.0,55.2579,55.3341,55.2579,55.3151,27715.0
2019-04-15 10:15:00,58.03,58.11,57.92,57.94,69224.0,55.3246,55.4009,55.2197,55.2388,69224.0
2019-04-15 10:20:00,57.94,57.95,57.84,57.89,53274.0,55.2388,55.2483,55.1435,55.1911,53274.0
2019-04-15 10:25:00,57.9,57.97,57.88,57.95,18264.0,55.2007,55.2674,55.1816,55.2483,18264.0
2019-04-15 10:30:00,57.95,57.96,57.81,57.81,45294.0,55.2483,55.2579,55.1149,55.1149,45294.0
2019-04-15 10:35:00,57.82,57.83,57.76,57.77,30632.0,55.1244,55.1339,55.0672,55.0767,30632.0
2019-04-15 10:40:00,57.78,57.78,57.74,57.76,19056.0,55.0863,55.0863,55.0481,55.0672,19056.0
2019-04-15 10:45:00,57.76,57.81,57.72,57.73,34312.0,55.0672,55.1149,55.0291,55.0386,34312.0
2019-04-15 10:50:00,57.72,57.86,57.64,57.8,132180.0,55.0291,55.1625,54.9528,55.1053,132180.0
2019-04-15 10:55:00,57.81,57.84,57.69,57.74,42934.0,55.1149,55.1435,55.0005,55.0481,42934.0
2019-04-15 11:00:00,57.74,57.78,57.67,57.71,31046.0,55.0481,55.0863,54.9814,55.0195,31046.0
2019-04-15 11:05:00,57.72,57.84,57.64,57.8,45804.0,55.0291,55.1435,54.9528,55.1053,45804.0
2019-04-15 11:10:00,57.82,57.86,57.78,57.78,45033.0,55.1244,55.1625,55.0863,55.0863,45033.0
2019-04-15 11:15:00,57.78,57.83,57.77,57.79,17165.0,55.0863,55.1339,55.0767,55.0958,17165.0
2019-04-15 11:20:00,57.78,57.78,57.73,57.76,34577.0,55.0863,55.0863,55.0386,55.0672,34577.0
2019-04-15 11:25:00,57.76,57.76,57.68,57.73,38336.0,55.0672,55.0672,54.9909,55.0386,38336.0
2019-04-15 11:30:00,57.73,57.73,57.68,57.72,35067.0,55.0386,55.0386,54.9909,55.0291,35067.0
2019-04-15 11:35:00,57.72,57.73,57.67,57.68,21254.0,55.0291,55.0386,54.9814,54.9909,21254.0
2019-04-15 11:40:00,57.69,57.7,57.57,57.59,73378.0,55.0005,55.01,54.8861,54.9051,73378.0
2019-04-15 11:45:00,57.59,57.65,57.57,57.64,26243.0,54.9051,54.9623,54.8861,54.9528,26243.0
2019-04-15 11:50:00,57.63,57.67,57.61,57.63,14737.0,54.9433,54.9814,54.9242,54.9433,14737.0
2019-04-15 11:55:00,57.63,57.64,57.53,57.62,50803.0,54.9433,54.9528,54.8479,54.9337,50803.0
2019-04-15 12:00:00,57.62,57.63,57.53,57.54,39879.0,54.9337,54.9433,54.8479,54.8575,39879.0
2019-04-15 12:05:00,57.54,57.56,57.48,57.53,56217.0,54.8575,54.8765,54.8002,54.8479,56217.0
2019-04-15 12:10:00,57.53,57.57,57.51,57.54,35044.0,54.8479,54.8861,54.8288,54.8575,35044.0
2019-04-15 12:15:00,57.54,57.54,57.41,57.43,87061.0,54.8575,54.8575,54.7335,54.7526,87061.0
2019-04-15 12:20:00,57.43,57.54,57.42,57.52,57655.0,54.7526,54.8575,54.743,54.8384,57655.0
2019-04-15 12:25:00,57.52,57.53,57.47,57.48,22129.0,54.8384,54.8479,54.7907,54.8002,22129.0
2019-04-15 12:30:00,57.49,57.53,57.46,57.48,30418.0,54.8098,54.8479,54.7812,54.8002,30418.0
2019-04-15 12:35:00,57.48,57.55,57.48,57.53,20402.0,54.8002,54.867,54.8002,54.8479,20402.0
2019-04-15 12:40:00,57.54,57.6,57.51,57.55,57494.0,54.8575,54.9147,54.8288,54.867,57494.0
2019-04-15 12:45:00,57.55,57.59,57.51,57.56,32885.0,54.867,54.9051,54.8288,54.8765,32885.0
2019-04-15 12:50:00,57.57,57.6,57.55,57.58,18123.0,54.8861,54.9147,54.867,54.8956,18123.0
2019-04-15 12:55:00,57.58,57.58,57.48,57.51,61402.0,54.8956,54.8956,54.8002,54.8288,61402.0
2019-04-15 13:00:00,57.51,57.62,57.51,57.6,81204.0,54.8288,54.9337,54.8288,54.9147,81204.0
2019-04-15 13:05:00,57.61,57.63,57.57,57.6,19720.0,54.9242,54.9433,54.8861,54.9147,19720.0
2019-04-15 13:10:00,57.61,57.61,57.56,57.59,18841.0,54.9242,54.9242,54.8765,54.9051,18841.0
2019-04-15 13:15:00,57.59,57.65,57.57,57.59,40948.0,54.9051,54.9623,54.8861,54.9051,40948.0
2019-04-15 13:20:00,57.6,57.64,57.57,57.64,38841.0,54.9147,54.9528,54.8861,54.9528,38841.0
2019-04-15 13:25:00,57.63,57.66,57.59,57.63,43506.0,54.9433,54.9719,54.9051,54.9433,43506.0
2019-04-15 13:30:00,57.62,57.65,57.59,57.63,41966.0,54.9337,54.9623,54.9051,54.9433,41966.0
2019-04-15 13:35:00,57.63,57.64,57.59,57.62,26804.0,54.9433,54.9528,54.9051,54.9337,26804.0
2019-04-15 13:40:00,57.62,57.65,57.61,57.64,37031.0,54.9337,54.9623,54.9242,54.9528,37031.0
2019-04-15 13:45:00,57.64,57.65,57.62,57.64,18798.0,54.9528,54.9623,54.9337,54.9528,18798.0
2019-04-15 13:50:00,57.65,57.67,57.63,57.64,18873.0,54.9623,54.9814,54.9433,54.9528,18873.0
2019-04-15 13:55:00,57.64,57.67,57.63,57.66,45304.0,54.9528,54.9814,54.9433,54.9719,45304.0
2019-04-15 14:00:00,57.67,57.7,57.64,57.67,63135.0,54.9814,55.01,54.9528,54.9814,63135.0
2019-04-15 14:05:00,57.67,57.68,57.64,57.66,53341.0,54.9814,54.9909,54.9528,54.9719,53341.0
2019-04-15 14:10:00,57.66,57.67,57.61,57.62,63691.0,54.9719,54.9814,54.9242,54.9337,63691.0
2019-04-15 14:15:00,57.63,57.64,57.55,57.56,65314.0,54.9433,54.9528,54.867,54.8765,65314.0
2019-04-15 14:20:00,57.57,57.58,57.51,57.54,30953.0,54.8861,54.8956,54.8288,54.8575,30953.0
2019-04-15 14:25:00,57.53,57.58,57.53,57.58,36847.0,54.8479,54.8956,54.8479,54.8956,36847.0
2019-04-15 14:30:00,57.58,57.61,57.54,57.55,36080.0,54.8956,54.9242,54.8575,54.867,36080.0
2019-04-15 14:35:00,57.55,57.56,57.53,57.54,21773.0,54.867,54.8765,54.8479,54.8575,21773.0
2019-04-15 14:40:00,57.54,57.6,57.53,57.58,34585.0,54.8575,54.9147,54.8479,54.8956,34585.0
2019-04-15 14:45:00,57.58,57.59,57.55,57.55,35567.0,54.8956,54.9051,54.867,54.867,35567.0
2019-04-15 14:50:00,57.56,57.61,57.55,57.58,36359.0,54.8765,54.9242,54.867,54.8956,36359.0
2019-04-15 14:55:00,57.58,57.6,57.56,57.56,30127.0,54.8956,54.9147,54.8765,54.8765,30127.0
2019-04-15 15:00:00,57.57,57.6,57.51,57.53,74590.0,54.8861,54.9147,54.8288,54.8479,74590.0
2019-04-15 15:05:00,57.53,57.55,57.5,57.5,77492.0,54.8479,54.867,54.8193,54.8193,77492.0
2019-04-15 15:10:00,57.51,57.52,57.48,57.48,35852.0,54.8288,54.8384,54.8002,54.8002,35852.0
2019-04-15 15:15:00,57.48,57.52,57.48,57.48,31563.0,54.8002,54.8384,54.8002,54.8002,31563.0
2019-04-15 15:20:00,57.48,57.49,57.39,57.42,107878.0,54.8002,54.8098,54.7144,54.743,107878.0
2019-04-15 15:25:00,57.44,57.49,57.4,57.47,98743.0,54.7621,54.8098,54.724,54.7907,98743.0
2019-04-15 15:30:00,57.47,57.47,57.41,57.45,94997.0,54.7907,54.7907,54.7335,54.7716,94997.0
2019-04-15 15:35:00,57.45,57.45,57.37,57.4,112123.0,54.7716,54.7716,54.6954,54.724,112123.0
2019-04-15 15:40:00,57.39,57.43,57.38,57.42,113247.0,54.7144,54.7526,54.7049,54.743,113247.0
2019-04-15 15:45:00,57.42,57.47,57.41,57.44,158350.0,54.743,54.7907,54.7335,54.7621,158350.0
2019-04-15 15:50:00,57.45,57.46,57.39,57.39,163831.0,54.7716,54.7812,54.7144,54.7144,163831.0
2019-04-15 15:55:00,57.39,57.45,57.37,57.45,333534.0,54.7144,54.7716,54.6954,54.7716,333534.0
2019-04-16 09:30:00,57.66,57.9,57.66,57.9,144220.0,54.9719,55.2007,54.9719,55.2007,144220.0
2019-04-16 09:35:00,57.9,57.96,57.79,57.83,111723.0,55.2007,55.2579,55.0958,55.1339,111723.0
2019-04-16 09:40:00,57.83,57.88,57.68,57.7,38844.0,55.1339,55.1816,54.9909,55.01,38844.0
2019-04-16 09:45:00,57.72,57.84,57.67,57.69,63023.0,55.0291,55.1435,54.9814,55.0005,63023.0
2019-04-16 09:50:00,57.66,57.79,57.65,57.78,77853.0,54.9719,55.0958,54.9623,55.0863,77853.0
2019-04-16 09:55:00,57.77,57.85,57.74,57.78,47806.0,55.0767,55.153,55.0481,55.0863,47806.0
2019-04-16 10:00:00,57.78,57.85,57.74,57.77,67218.0,55.0863,55.153,55.0481,55.0767,67218.0
2019-04-16 10:05:00,57.77,57.89,57.76,57.77,37479.0,55.0767,55.1911,55.0672,55.0767,37479.0
2019-04-16 10:10:00,57.78,57.78,57.66,57.7,42415.0,55.0863,55.0863,54.9719,55.01,42415.0
2019-04-16 10:15:00,57.69,57.81,57.69,57.8,33800.0,55.0005,55.1149,55.0005,55.1053,33800.0
2019-04-16 10:20:00,57.81,57.82,57.68,57.7,38822.0,55.1149,55.1244,54.9909,55.01,38822.0
2019-04-16 10:25:00,57.71,57.84,57.7,57.82,18666.0,55.0195,55.1435,55.01,55.1244,18666.0
2019-04-16 10:30:00,57.82,57.94,57.8,57.91,37093.0,55.1244,55.2388,55.1053,55.2102,37093.0
2019-04-16 10:35:00,57.9,58.0,57.89,57.94,74801.0,55.2007,55.296,55.1911,55.2388,74801.0
2019-04-16 10:40:00,57.95,57.97,57.91,57.93,20643.0,55.2483,55.2674,55.2102,55.2293,20643.0
2019-04-16 10:45:00,57.93,57.94,57.9,57.9,20945.0,55.2293,55.2388,55.2007,55.2007,20945.0
2019-04-16 10:50:00,57.91,57.96,57.9,57.96,27653.0,55.2102,55.2579,55.2007,55.2579,27653.0
2019-04-16 10:55:00,57.95,57.98,57.91,57.93,28757.0,55.2483,55.2769,55.2102,55.2293,28757.0
2019-04-16 11:00:00,57.93,57.97,57.92,57.95,11327.0,55.2293,55.2674,55.2197,55.2483,11327.0
2019-04-16 11:05:00,57.95,58.01,57.94,57.96,33922.0,55.2483,55.3055,55.2388,55.2579,33922.0
2019-04-16 11:10:00,57.97,58.04,57.97,58.04,14679.0,55.2674,55.3341,55.2674,55.3341,14679.0
2019-04-16 11:15:00,58.04,58.05,58.01,58.04,27286.0,55.3341,55.3437,55.3055,55.3341,27286.0
2019-04-16 11:20:00,58.03,58.09,58.03,58.05,62495.0,55.3246,55.3818,55.3246,55.3437,62495.0
2019-04-16 11:25:00,58.05,58.06,57.95,57.97,21586.0,55.3437,55.3532,55.2483,55.2674,21586.0
2019-04-16 11:30:00,57.98,57.99,57.92,57.98,16377.0,55.2769,55.2865,55.2197,55.2769,16377.0
2019-04-16 11:35:00,57.98,57.99,57.92,57.96,19573.0,55.2769,55.2865,55.2197,55.2579,19573.0
2019-04-16 11:40:00,57.97,58.01,57.96,57.97,13960.0,55.2674,55.3055,55.2579,55.2674,13960.0
2019-04-16 11:45:00,57.97,58.02,57.93,58.02,23363.0,55.2674,55.3151,55.2293,55.3151,23363.0
2019-04-16 11:50:00,58.02,58.02,57.98,58.0,64269.0,55.3151,55.3151,55.2769,55.296,64269.0
2019-04-16 11:55:00,57.99,58.0,57.89,57.9,39815.0,55.2865,55.296,55.1911,55.2007,39815.0
2019-04-16 12:00:00,57.9,57.91,57.8,57.8,102285.0,55.2007,55.2102,55.1053,55.1053,102285.0
2019-04-16 12:05:00,57.81,57.85,57.75,57.79,74250.0,55.1149,55.153,55.0577,55.0958,74250.0
2019-04-16 12:10:00,57.79,57.83,57.7,57.75,55877.0,55.0958,55.1339,55.01,55.0577,55877.0
2019-04-16 12:15:00,57.74,57.75,57.66,57.71,55128.0,55.0481,55.0577,54.9719,55.0195,55128.0
2019-04-16 12:20:00,57.72,57.72,57.66,57.69,27865.0,55.0291,55.0291,54.9719,55.0005,27865.0
2019-04-16 12:25:00,57.68,57.72,57.65,57.72,30304.0,54.9909,55.0291,54.9623,55.0291,30304.0
2019-04-16 12:30:00,57.72,57.79,57.71,57.75,36025.0,55.0291,55.0958,55.0195,55.0577,36025.0
2019-04-16 12:35:00,57.75,57.75,57.69,57.73,15673.0,55.0577,55.0577,55.0005,55.0386,15673.0
2019-04-16 12:40:00,57.74,57.78,57.74,57.77,16501.0,55.0481,55.0863,55.0481,55.0767,16501.0
2019-04-16 12:45:00,57.77,57.81,57.76,57.8,27631.0,55.0767,55.1149,55.0672,55.1053,27631.0
2019-04-16 12:50:00,57.8,57.82,57.75,57.77,21932.0,55.1053,55.1244,55.0577,55.0767,21932.0
2019-04-16 12:55:00,57.77,57.79,57.75,57.76,17136.0,55.0767,55.0958,55.0577,55.0672,17136.0
2019-04-16 13:00:00,57.76,57.76,57.71,57.72,9860.0,55.0672,55.0672,55.0195,55.0291,9860.0
2019-04-16 13:05:00,57.72,57.73,57.67,57.68,17752.0,55.0291,55.0386,54.9814,54.9909,17752.0
2019-04-16 13:10:00,57.68,57.77,57.68,57.76,14941.0,54.9909,55.0767,54.9909,55.0672,14941.0
2019-04-16 13:15:00,57.77,57.78,57.74,57.78,15180.0,55.0767,55.0863,55.0481,55.0863,15180.0
2019-04-16 13:20:00,57.78,57.81,57.78,57.79,9700.0,55.0863,55.1149,55.0863,55.0958,9700.0
2019-04-16 13:25:00,57.8,57.8,57.78,57.8,14331.0,55.1053,55.1053,55.0863,55.1053,14331.0
2019-04-16 13:30:00,57.79,57.85,57.79,57.82,26850.0,55.0958,55.153,55.0958,55.1244,26850.0
2019-04-16 13:35:00,57.81,57.87,57.77,57.86,24552.0,55.1149,55.1721,55.0767,55.1625,24552.0
2019-04-16 13:40:00,57.86,57.93,57.85,57.92,36849.0,55.1625,55.2293,55.153,55.2197,36849.0
2019-04-16 13:45:00,57.91,57.92,57.83,57.84,20227.0,55.2102,55.2197,55.1339,55.1435,20227.0
2019-04-16 13:50:00,57.83,57.87,57.83,57.87,23435.0,55.1339,55.1721,55.1339,55.1721,23435.0
2019-04-16 13:55:00,57.87,57.9,57.86,57.9,18951.0,55.1721,55.2007,55.1625,55.2007,18951.0
2019-04-16 14:00:00,57.9,57.9,57.85,57.86,18331.0,55.2007,55.2007,55.153,55.1625,18331.0
2019-04-16 14:05:00,57.85,57.89,57.84,57.89,26537.0,55.153,55.1911,55.1435,55.1911,26537.0
2019-04-16 14:10:00,57.89,57.89,57.84,57.88,22289.0,55.1911,55.1911,55.1435,55.1816,22289.0
2019-04-16 14:15:00,57.87,57.9,57.86,57.89,17979.0,55.1721,55.2007,55.1625,55.1911,17979.0
2019-04-16 14:20:00,57.88,57.92,57.86,57.91,30571.0,55.1816,55.2197,55.1625,55.2102,30571.0
2019-04-16 14:25:00,57.92,57.94,57.9,57.92,22018.0,55.2197,55.2388,55.2007,55.2197,22018.0
2019-04-16 14:30:00,57.93,58.0,57.93,57.99,29612.0,55.2293,55.296,55.2293,55.2865,29612.0
2019-04-16 14:35:00,57.99,58.1,57.98,58.07,115641.0,55.2865,55.3913,55.2769,55.3627,115641.0
2019-04-16 14:40:00,58.07,58.1,58.0,58.03,35302.0,55.3627,55.3913,55.296,55.3246,35302.0
2019-04-16 14:45:00,58.03,58.03,57.95,57.97,16691.0,55.3246,55.3246,55.2483,55.2674,16691.0
2019-04-16 14:50:00,57.97,57.97,57.89,57.9,25791.0,55.2674,55.2674,55.1911,55.2007,25791.0
2019-04-16 14:55:00,57.9,57.95,57.9,57.95,17569.0,55.2007,55.2483,55.2007,55.2483,17569.0
2019-04-16 15:00:00,57.95,58.0,57.94,57.98,35234.0,55.2483,55.296,55.2388,55.2769,35234.0
2019-04-16 15:05:00,57.98,57.99,57.94,57.98,37948.0,55.2769,55.2865,55.2388,55.2769,37948.0
2019-04-16 15:10:00,57.97,58.04,57.96,58.04,34078.0,55.2674,55.3341,55.2579,55.3341,34078.0
2019-04-16 15:15:00,58.04,58.06,57.99,58.02,43251.0,55.3341,55.3532,55.2865,55.3151,43251.0
2019-04-16 15:20:00,58.01,58.07,58.01,58.05,38061.0,55.3055,55.3627,55.3055,55.3437,38061.0
2019-04-16 15:25:00,58.05,58.07,58.01,58.07,24071.0,55.3437,55.3627,55.3055,55.3627,24071.0
2019-04-16 15:30:00,58.07,58.09,58.01,58.03,47414.0,55.3627,55.3818,55.3055,55.3246,47414.0
2019-04-16 15:35:00,58.02,58.03,57.96,58.0,54939.0,55.3151,55.3246,55.2579,55.296,54939.0
2019-04-16 15:40:00,58.0,58.04,57.99,58.02,41799.0,55.296,55.3341,55.2865,55.3151,41799.0
2019-04-16 15:45:00,58.03,58.09,58.02,58.04,94684.0,55.3246,55.3818,55.3151,55.3341,94684.0
2019-04-16 15:50:00,58.04,58.08,58.02,58.08,68453.0,55.3341,55.3723,55.3151,55.3723,68453.0
2019-04-16 15:55:00,58.07,58.12,58.04,58.09,259452.0,55.3627,55.4104,55.3341,55.3818,259452.0
2019-04-17 09:30:00,58.85,58.99,58.56,58.98,236847.0,56.1064,56.2399,55.8299,56.2303,236847.0
2019-04-17 09:35:00,58.97,58.97,58.65,58.74,149905.0,56.2208,56.2208,55.9157,56.0015,149905.0
2019-04-17 09:40:00,58.73,58.78,58.48,58.67,107378.0,55.992,56.0396,55.7536,55.9348,107378.0
2019-04-17 09:45:00,58.65,58.65,58.37,58.41,66373.0,55.9157,55.9157,55.6488,55.6869,66373.0
2019-04-17 09:50:00,58.42,58.48,58.37,58.43,49367.0,55.6964,55.7536,55.6488,55.706,49367.0
2019-04-17 09:55:00,58.42,58.7,58.39,58.7,87293.0,55.6964,55.9634,55.6678,55.9634,87293.0
2019-04-17 10:00:00,58.68,58.7,58.42,58.48,74501.0,55.9443,55.9634,55.6964,55.7536,74501.0
2019-04-17 10:05:00,58.48,58.48,58.34,58.34,41104.0,55.7536,55.7536,55.6202,55.6202,41104.0
2019-04-17 10:10:00,58.35,58.37,58.18,58.23,52032.0,55.6297,55.6488,55.4676,55.5153,52032.0
2019-04-17 10:15:00,58.23,58.24,58.09,58.11,37015.0,55.5153,55.5248,55.3818,55.4009,37015.0
2019-04-17 10:20:00,58.11,58.33,58.1,58.32,33933.0,55.4009,55.6106,55.3913,55.6011,33933.0
2019-04-17 10:25:00,58.34,58.41,58.3,58.38,29497.0,55.6202,55.6869,55.582,55.6583,29497.0
2019-04-17 10:30:00,58.38,58.46,58.38,58.44,34488.0,55.6583,55.7346,55.6583,55.7155,34488.0
2019-04-17 10:35:00,58.42,58.52,58.41,58.41,72356.0,55.6964,55.7918,55.6869,55.6869,72356.0
2019-04-17 10:40:00,58.41,58.67,58.36,58.55,168882.0,55.6869,55.9348,55.6392,55.8204,168882.0
2019-04-17 10:45:00,58.55,58.72,58.51,58.64,50638.0,55.8204,55.9824,55.7822,55.9062,50638.0
2019-04-17 10:50:00,58.65,58.65,58.51,58.51,36723.0,55.9157,55.9157,55.7822,55.7822,36723.0
2019-04-17 10:55:00,58.51,58.52,58.39,58.45,44244.0,55.7822,55.7918,55.6678,55.725,44244.0
2019-04-17 11:00:00,58.44,58.5,58.44,58.48,25640.0,55.7155,55.7727,55.7155,55.7536,25640.0
2019-04-17 11:05:00,58.48,58.51,58.43,58.44,31298.0,55.7536,55.7822,55.706,55.7155,31298.0
2019-04-17 11:10:00,58.44,58.5,58.41,58.47,20648.0,55.7155,55.7727,55.6869,55.7441,20648.0
2019-04-17 11:15:00,58.47,58.48,58.38,58.44,44873.0,55.7441,55.7536,55.6583,55.7155,44873.0
2019-04-17 11:20:00,58.44,58.52,58.42,58.44,41989.0,55.7155,55.7918,55.6964,55.7155,41989.0
2019-04-17 11:25:00,58.43,58.43,58.38,58.4,24795.0,55.706,55.706,55.6583,55.6774,24795.0
2019-04-17 11:30:00,58.39,58.42,58.34,58.36,36265.0,55.6678,55.6964,55.6202,55.6392,36265.0
2019-04-17 11:35:00,58.37,58.43,58.37,58.41,39439.0,55.6488,55.706,55.6488,55.6869,39439.0
2019-04-17 11:40:00,58.41,58.44,58.39,58.41,21779.0,55.6869,55.7155,55.6678,55.6869,21779.0
2019-04-17 11:45:00,58.41,58.48,58.41,58.46,32072.0,55.6869,55.7536,55.6869,55.7346,32072.0
2019-04-17 11:50:00,58.46,58.48,58.42,58.48,18057.0,55.7346,55.7536,55.6964,55.7536,18057.0
2019-04-17 11:55:00,58.48,58.49,58.41,58.45,17269.0,55.7536,55.7632,55.6869,55.725,17269.0
2019-04-17 12:00:00,58.44,58.44,58.36,58.37,24807.0,55.7155,55.7155,55.6392,55.6488,24807.0
2019-04-17 12:05:00,58.36,58.41,58.33,58.41,22617.0,55.6392,55.6869,55.6106,55.6869,22617.0
2019-04-17 12:10:00,58.4,58.47,58.36,58.47,13817.0,55.6774,55.7441,55.6392,55.7441,13817.0
2019-04-17 12:15:00,58.46,58.47,58.42,58.47,24463.0,55.7346,55.7441,55.6964,55.7441,24463.0
2019-04-17 12:20:00,58.46,58.52,58.44,58.44,34737.0,55.7346,55.7918,55.7155,55.7155,34737.0
2019-04-17 12:25:00,58.44,58.53,58.43,58.51,78688.0,55.7155,55.8013,55.706,55.7822,78688.0
2019-04-17 12:30:00,58.51,58.57,58.51,58.53,60227.0,55.7822,55.8394,55.7822,55.8013,60227.0
2019-04-17 12:35:00,58.54,58.63,58.54,58.59,21632.0,55.8108,55.8966,55.8108,55.8585,21632.0
2019-04-17 12:40:00,58.58,58.66,58.58,58.65,13996.0,55.849,55.9252,55.849,55.9157,13996.0
2019-04-17 12:45:00,58.65,58.65,58.56,58.56,19525.0,55.9157,55.9157,55.8299,55.8299,19525.0
2019-04-17 12:50:00,58.57,58.64,58.55,58.57,59624.0,55.8394,55.9062,55.8204,55.8394,59624.0
2019-04-17 12:55:00,58.58,58.6,58.54,58.57,15289.0,55.849,55.868,55.8108,55.8394,15289.0
2019-04-17 13:00:00,58.58,58.6,58.54,58.58,21502.0,55.849,55.868,55.8108,55.849,21502.0
2019-04-17 13:05:00,58.59,58.67,58.58,58.66,134267.0,55.8585,55.9348,55.849,55.9252,134267.0
2019-04-17 13:10:00,58.66,58.72,58.65,58.71,39675.0,55.9252,55.9824,55.9157,55.9729,39675.0
2019-04-17 13:15:00,58.71,58.72,58.67,58.68,27750.0,55.9729,55.9824,55.9348,55.9443,27750.0
2019-04-17 13:20:00,58.68,58.81,58.67,58.72,82261.0,55.9443,56.0682,55.9348,55.9824,82261.0
2019-04-17 13:25:00,58.72,58.72,58.66,58.69,17441.0,55.9824,55.9824,55.9252,55.9538,17441.0
2019-04-17 13:30:00,58.69,58.69,58.63,58.67,32741.0,55.9538,55.9538,55.8966,55.9348,32741.0
2019-04-17 13:35:00,58.66,58.68,58.64,58.67,20342.0,55.9252,55.9443,55.9062,55.9348,20342.0
2019-04-17 13:40:00,58.67,58.7,58.66,58.68,43869.0,55.9348,55.9634,55.9252,55.9443,43869.0
2019-04-17 13:45:00,58.67,58.68,58.59,58.6,51282.0,55.9348,55.9443,55.8585,55.868,51282.0
2019-04-17 13:50:00,58.59,58.62,58.55,58.61,43922.0,55.8585,55.8871,55.8204,55.8776,43922.0
2019-04-17 13:55:00,58.62,58.67,58.62,58.65,21850.0,55.8871,55.9348,55.8871,55.9157,21850.0
2019-04-17 14:00:00,58.65,58.78,58.65,58.77,39349.0,55.9157,56.0396,55.9157,56.0301,39349.0
2019-04-17 14:05:00,58.77,58.8,58.74,58.74,45043.0,56.0301,56.0587,56.0015,56.0015,45043.0
2019-04-17 14:10:00,58.73,58.73,58.64,58.65,16714.0,55.992,55.992,55.9062,55.9157,16714.0
2019-04-17 14:15:00,58.65,58.69,58.65,58.67,14387.0,55.9157,55.9538,55.9157,55.9348,14387.0
2019-04-17 14:20:00,58.67,58.69,58.56,58.58,180526.0,55.9348,55.9538,55.8299,55.849,180526.0
2019-04-17 14:25:00,58.59,58.59,58.48,58.5,47664.0,55.8585,55.8585,55.7536,55.7727,47664.0
2019-04-17 14:30:00,58.51,58.54,58.4,58.44,54182.0,55.7822,55.8108,55.6774,55.7155,54182.0
2019-04-17 14:35:00,58.44,58.45,58.42,58.43,36430.0,55.7155,55.725,55.6964,55.706,36430.0
2019-04-17 14:40:00,58.43,58.44,58.37,58.39,21905.0,55.706,55.7155,55.6488,55.6678,21905.0
2019-04-17 14:45:00,58.38,58.41,58.38,58.4,33108.0,55.6583,55.6869,55.6583,55.6774,33108.0
2019-04-17 14:50:00,58.4,58.4,58.33,58.36,50430.0,55.6774,55.6774,55.6106,55.6392,50430.0
2019-04-17 14:55:00,58.36,58.36,58.3,58.35,23291.0,55.6392,55.6392,55.582,55.6297,23291.0
2019-04-17 15:00:00,58.35,58.42,58.34,58.35,37562.0,55.6297,55.6964,55.6202,55.6297,37562.0
2019-04-17 15:05:00,58.35,58.37,58.32,58.34,17569.0,55.6297,55.6488,55.6011,55.6202,17569.0
2019-04-17 15:10:00,58.34,58.36,58.33,58.33,23756.0,55.6202,55.6392,55.6106,55.6106,23756.0
2019-04-17 15:15:00,58.33,58.34,58.27,58.28,30725.0,55.6106,55.6202,55.5534,55.563,30725.0
2019-04-17 15:20:00,58.29,58.35,58.28,58.35,37320.0,55.5725,55.6297,55.563,55.6297,37320.0
2019-04-17 15:25:00,58.35,58.35,58.31,58.31,23470.0,55.6297,55.6297,55.5916,55.5916,23470.0
2019-04-17 15:30:00,58.32,58.35,58.31,58.34,27286.0,55.6011,55.6297,55.5916,55.6202,27286.0
2019-04-17 15:35:00,58.34,58.38,58.29,58.33,37951.0,55.6202,55.6583,55.5725,55.6106,37951.0
2019-04-17 15:40:00,58.33,58.45,58.32,58.39,86194.0,55.6106,55.725,55.6011,55.6678,86194.0
2019-04-17 15:45:00,58.39,58.44,58.37,58.42,81642.0,55.6678,55.7155,55.6488,55.6964,81642.0
2019-04-17 15:50:00,58.41,58.53,58.41,58.47,117422.0,55.6869,55.8013,55.6869,55.7441,117422.0
2019-04-17 15:55:00,58.47,58.53,58.42,58.43,277333.0,55.7441,55.8013,55.6964,55.706,277333.0
2019-04-18 09:30:00,58.5,58.51,58.13,58.17,200784.0,55.7727,55.7822,55.4199,55.4581,200784.0
2019-04-18 09:35:00,58.15,58.54,58.15,58.28,59252.0,55.439,55.8108,55.439,55.563,59252.0
2019-04-18 09:40:00,58.32,58.51,58.16,58.43,95011.0,55.6011,55.7822,55.4485,55.706,95011.0
2019-04-18 09:45:00,58.41,58.47,58.29,58.32,63849.0,55.6869,55.7441,55.5725,55.6011,63849.0
2019-04-18 09:50:00,58.31,58.56,58.26,58.52,88382.0,55.5916,55.8299,55.5439,55.7918,88382.0
2019-04-18 09:55:00,58.53,58.58,58.4,58.5,56582.0,55.8013,55.849,55.6774,55.7727,56582.0
2019-04-18 10:00:00,58.51,58.53,58.31,58.38,33912.0,55.7822,55.8013,55.5916,55.6583,33912.0
2019-04-18 10:05:00,58.37,58.37,58.29,58.32,42707.0,55.6488,55.6488,55.5725,55.6011,42707.0
2019-04-18 10:10:00,58.32,58.4,58.3,58.36,27362.0,55.6011,55.6774,55.582,55.6392,27362.0
2019-04-18 10:15:00,58.36,58.41,58.35,58.36,51364.0,55.6392,55.6869,55.6297,55.6392,51364.0
2019-04-18 10:20:00,58.35,58.36,58.26,58.27,49845.0,55.6297,55.6392,55.5439,55.5534,49845.0
2019-04-18 10:25:00,58.27,58.3,58.2,58.26,50383.0,55.5534,55.582,55.4867,55.5439,50383.0
2019-04-18 10:30:00,58.25,58.29,58.18,58.19,32188.0,55.5344,55.5725,55.4676,55.4771,32188.0
2019-04-18 10:35:00,58.18,58.25,58.18,58.22,29432.0,55.4676,55.5344,55.4676,55.5057,29432.0
2019-04-18 10:40:00,58.21,58.22,58.02,58.03,44823.0,55.4962,55.5057,55.3151,55.3246,44823.0
2019-04-18 10:45:00,58.03,58.16,58.03,58.15,23568.0,55.3246,55.4485,55.3246,55.439,23568.0
2019-04-18 10:50:00,58.15,58.15,58.08,58.14,40312.0,55.439,55.439,55.3723,55.4295,40312.0
2019-04-18 10:55:00,58.15,58.25,58.15,58.19,22856.0,55.439,55.5344,55.439,55.4771,22856.0
2019-04-18 11:00:00,58.2,58.23,58.18,58.22,14281.0,55.4867,55.5153,55.4676,55.5057,14281.0
2019-04-18 11:05:00,58.22,58.35,58.22,58.35,16043.0,55.5057,55.6297,55.5057,55.6297,16043.0
2019-04-18 11:10:00,58.34,58.34,58.26,58.29,11938.0,55.6202,55.6202,55.5439,55.5725,11938.0
2019-04-18 11:15:00,58.28,58.28,58.22,58.22,12071.0,55.563,55.563,55.5057,55.5057,12071.0
2019-04-18 11:20:00,58.23,58.23,58.16,58.2,28155.0,55.5153,55.5153,55.4485,55.4867,28155.0
2019-04-18 11:25:00,58.2,58.22,58.15,58.18,11167.0,55.4867,55.5057,55.439,55.4676,11167.0
2019-04-18 11:30:00,58.19,58.23,58.16,58.2,20398.0,55.4771,55.5153,55.4485,55.4867,20398.0
2019-04-18 11:35:00,58.19,58.27,58.19,58.24,8771.0,55.4771,55.5534,55.4771,55.5248,8771.0
2019-04-18 11:40:00,58.25,58.29,58.24,58.27,15286.0,55.5344,55.5725,55.5248,55.5534,15286.0
2019-04-18 11:45:00,58.28,58.29,58.24,58.25,13064.0,55.563,55.5725,55.5248,55.5344,13064.0
2019-04-18 11:50:00,58.26,58.26,58.17,58.23,48181.0,55.5439,55.5439,55.4581,55.5153,48181.0
2019-04-18 11:55:00,58.23,58.35,58.23,58.3,56557.0,55.5153,55.6297,55.5153,55.582,56557.0
2019-04-18 12:00:00,58.3,58.31,58.27,58.27,22841.0,55.582,55.5916,55.5534,55.5534,22841.0
2019-04-18 12:05:00,58.28,58.3,58.26,58.28,29080.0,55.563,55.582,55.5439,55.563,29080.0
2019-04-18 12:10:00,58.29,58.32,58.26,58.3,29719.0,55.5725,55.6011,55.5439,55.582,29719.0
2019-04-18 12:15:00,58.3,58.32,58.28,58.32,14107.0,55.582,55.6011,55.563,55.6011,14107.0
2019-04-18 12:20:00,58.32,58.38,58.31,58.36,21757.0,55.6011,55.6583,55.5916,55.6392,21757.0
2019-04-18 12:25:00,58.38,58.41,58.35,58.35,21114.0,55.6583,55.6869,55.6297,55.6297,21114.0
2019-04-18 12:30:00,58.35,58.38,58.32,58.36,41110.0,55.6297,55.6583,55.6011,55.6392,41110.0
2019-04-18 12:35:00,58.36,58.42,58.34,58.34,38332.0,55.6392,55.6964,55.6202,55.6202,38332.0
2019-04-18 12:40:00,58.34,58.38,58.31,58.32,13297.0,55.6202,55.6583,55.5916,55.6011,13297.0
2019-04-18 12:45:00,58.32,58.34,58.31,58.34,29200.0,55.6011,55.6202,55.5916,55.6202,29200.0
2019-04-18 12:50:00,58.33,58.33,58.24,58.24,18245.0,55.6106,55.6106,55.5248,55.5248,18245.0
2019-04-18 12:55:00,58.24,58.27,58.21,58.23,14040.0,55.5248,55.5534,55.4962,55.5153,14040.0
2019-04-18 13:00:00,58.23,58.28,58.23,58.23,26155.0,55.5153,55.563,55.5153,55.5153,26155.0
2019-04-18 13:05:00,58.23,58.24,58.16,58.18,34717.0,55.5153,55.5248,55.4485,55.4676,34717.0
2019-04-18 13:10:00,58.18,58.27,58.18,58.25,17992.0,55.4676,55.5534,55.4676,55.5344,17992.0
2019-04-18 13:15:00,58.25,58.32,58.25,58.31,15590.0,55.5344,55.6011,55.5344,55.5916,15590.0
2019-04-18 13:20:00,58.31,58.31,58.24,58.28,11071.0,55.5916,55.5916,55.5248,55.563,11071.0
2019-04-18 13:25:00,58.28,58.33,58.26,58.32,11959.0,55.563,55.6106,55.5439,55.6011,11959.0
2019-04-18 13:30:00,58.32,58.34,58.3,58.33,15936.0,55.6011,55.6202,55.582,55.6106,15936.0
2019-04-18 13:35:00,58.32,58.32,58.29,58.29,17852.0,55.6011,55.6011,55.5725,55.5725,17852.0
2019-04-18 13:40:00,58.28,58.31,58.28,58.3,9821.0,55.563,55.5916,55.563,55.582,9821.0
2019-04-18 13:45:00,58.3,58.33,58.28,58.31,29742.0,55.582,55.6106,55.563,55.5916,29742.0
2019-04-18 13:50:00,58.32,58.43,58.32,58.42,32797.0,55.6011,55.706,55.6011,55.6964,32797.0
2019-04-18 13:55:00,58.41,58.44,58.39,58.44,13591.0,55.6869,55.7155,55.6678,55.7155,13591.0
2019-04-18 14:00:00,58.44,58.44,58.36,58.4,17838.0,55.7155,55.7155,55.6392,55.6774,17838.0
2019-04-18 14:05:00,58.4,58.42,58.38,58.4,18235.0,55.6774,55.6964,55.6583,55.6774,18235.0
2019-04-18 14:10:00,58.41,58.42,58.36,58.38,14349.0,55.6869,55.6964,55.6392,55.6583,14349.0
2019-04-18 14:15:00,58.38,58.44,58.38,58.43,20227.0,55.6583,55.7155,55.6583,55.706,20227.0
2019-04-18 14:20:00,58.43,58.44,58.38,58.4,87837.0,55.706,55.7155,55.6583,55.6774,87837.0
2019-04-18 14:25:00,58.4,58.41,58.31,58.36,33938.0,55.6774,55.6869,55.5916,55.6392,33938.0
2019-04-18 14:30:00,58.36,58.41,58.34,58.39,31128.0,55.6392,55.6869,55.6202,55.6678,31128.0
2019-04-18 14:35:00,58.38,58.42,58.37,58.39,39459.0,55.6583,55.6964,55.6488,55.6678,39459.0
2019-04-18 14:40:00,58.4,58.42,58.35,58.35,19464.0,55.6774,55.6964,55.6297,55.6297,19464.0
2019-04-18 14:45:00,58.35,58.37,58.32,58.34,31660.0,55.6297,55.6488,55.6011,55.6202,31660.0
2019-04-18 14:50:00,58.34,58.35,58.3,58.31,24456.0,55.6202,55.6297,55.582,55.5916,24456.0
2019-04-18 14:55:00,58.31,58.32,58.28,58.3,50969.0,55.5916,55.6011,55.563,55.582,50969.0
2019-04-18 15:00:00,58.3,58.33,58.25,58.27,68213.0,55.582,55.6106,55.5344,55.5534,68213.0
2019-04-18 15:05:00,58.27,58.32,58.26,58.31,27826.0,55.5534,55.6011,55.5439,55.5916,27826.0
2019-04-18 15:10:00,58.31,58.32,58.26,58.27,59537.0,55.5916,55.6011,55.5439,55.5534,59537.0
2019-04-18 15:15:00,58.27,58.27,58.19,58.19,60075.0,55.5534,55.5534,55.4771,55.4771,60075.0
2019-04-18 15:20:00,58.2,58.25,58.19,58.23,32154.0,55.4867,55.5344,55.4771,55.5153,32154.0
2019-04-18 15:25:00,58.23,58.24,58.16,58.19,52690.0,55.5153,55.5248,55.4485,55.4771,52690.0
2019-04-18 15:30:00,58.19,58.19,58.14,58.17,94743.0,55.4771,55.4771,55.4295,55.4581,94743.0
2019-04-18 15:35:00,58.17,58.21,58.15,58.17,79367.0,55.4581,55.4962,55.439,55.4581,79367.0
2019-04-18 15:40:00,58.17,58.21,58.15,58.2,47070.0,55.4581,55.4962,55.439,55.4867,47070.0
2019-04-18 15:45:00,58.2,58.21,58.16,58.18,101674.0,55.4867,55.4962,55.4485,55.4676,101674.0
2019-04-18 15:50:00,58.19,58.2,58.1,58.11,162909.0,55.4771,55.4867,55.3913,55.4009,162909.0
2019-04-18 15:55:00,58.11,58.17,58.09,58.16,280616.0,55.4009,55.4581,55.3818,55.4485,280616.0
2019-04-22 09:30:00,57.79,57.94,57.43,57.65,175029.0,55.0958,55.2388,54.7526,54.9623,175029.0
2019-04-22 09:35:00,57.68,57.79,57.6,57.74,72719.0,54.9909,55.0958,54.9147,55.0481,72719.0
2019-04-22 09:40:00,57.75,57.86,57.65,57.84,145835.0,55.0577,55.1625,54.9623,55.1435,145835.0
2019-04-22 09:45:00,57.87,57.9,57.66,57.77,163523.0,55.1721,55.2007,54.9719,55.0767,163523.0
2019-04-22 09:50:00,57.77,57.77,57.56,57.59,56859.0,55.0767,55.0767,54.8765,54.9051,56859.0
2019-04-22 09:55:00,57.58,57.67,57.52,57.64,94161.0,54.8956,54.9814,54.8384,54.9528,94161.0
2019-04-22 10:00:00,57.64,57.69,57.5,57.52,99535.0,54.9528,55.0005,54.8193,54.8384,99535.0
2019-04-22 10:05:00,57.53,57.6,57.45,57.47,85318.0,54.8479,54.9147,54.7716,54.7907,85318.0
2019-04-22 10:10:00,57.46,57.51,57.4,57.41,85931.0,54.7812,54.8288,54.724,54.7335,85931.0
2019-04-22 10:15:00,57.39,57.4,57.3,57.3,94801.0,54.7144,54.724,54.6286,54.6286,94801.0
2019-04-22 10:20:00,57.3,57.38,57.28,57.32,68079.0,54.6286,54.7049,54.6096,54.6477,68079.0
2019-04-22 10:25:00,57.31,57.47,57.3,57.36,66908.0,54.6382,54.7907,54.6286,54.6858,66908.0
2019-04-22 10:30:00,57.36,57.53,57.35,57.53,105464.0,54.6858,54.8479,54.6763,54.8479,105464.0
2019-04-22 10:35:00,57.52,57.63,57.52,57.62,66341.0,54.8384,54.9433,54.8384,54.9337,66341.0
2019-04-22 10:40:00,57.63,57.76,57.6,57.61,137698.0,54.9433,55.0672,54.9147,54.9242,137698.0
2019-04-22 10:45:00,57.62,57.72,57.61,57.72,27641.0,54.9337,55.0291,54.9242,55.0291,27641.0
2019-04-22 10:50:00,57.72,57.75,57.65,57.66,77007.0,55.0291,55.0577,54.9623,54.9719,77007.0
2019-04-22 10:55:00,57.66,57.69,57.57,57.61,71535.0,54.9719,55.0005,54.8861,54.9242,71535.0
2019-04-22 11:00:00,57.61,57.68,57.55,57.68,63385.0,54.9242,54.9909,54.867,54.9909,63385.0
2019-04-22 11:05:00,57.68,57.76,57.67,57.72,17477.0,54.9909,55.0672,54.9814,55.0291,17477.0
2019-04-22 11:10:00,57.72,57.79,57.72,57.78,17159.0,55.0291,55.0958,55.0291,55.0863,17159.0
2019-04-22 11:15:00,57.77,57.82,57.76,57.81,36669.0,55.0767,55.1244,55.0672,55.1149,36669.0
2019-04-22 11:20:00,57.81,57.86,57.8,57.85,78572.0,55.1149,55.1625,55.1053,55.153,78572.0
2019-04-22 11:25:00,57.85,57.89,57.81,57.83,23122.0,55.153,55.1911,55.1149,55.1339,23122.0
2019-04-22 11:30:00,57.83,57.86,57.8,57.84,20897.0,55.1339,55.1625,55.1053,55.1435,20897.0
2019-04-22 11:35:00,57.83,57.85,57.81,57.84,13386.0,55.1339,55.153,55.1149,55.1435,13386.0
2019-04-22 11:40:00,57.83,57.91,57.83,57.89,39809.0,55.1339,55.2102,55.1339,55.1911,39809.0
2019-04-22 11:45:00,57.87,57.89,57.85,57.87,11657.0,55.1721,55.1911,55.153,55.1721,11657.0
2019-04-22 11:50:00,57.86,57.89,57.84,57.87,16601.0,55.1625,55.1911,55.1435,55.1721,16601.0
2019-04-22 11:55:00,57.88,57.91,57.87,57.88,9877.0,55.1816,55.2102,55.1721,55.1816,9877.0
2019-04-22 12:00:00,57.88,57.88,57.78,57.8,19798.0,55.1816,55.1816,55.0863,55.1053,19798.0
2019-04-22 12:05:00,57.81,57.85,57.8,57.84,12944.0,55.1149,55.153,55.1053,55.1435,12944.0
2019-04-22 12:10:00,57.84,57.84,57.82,57.83,10001.0,55.1435,55.1435,55.1244,55.1339,10001.0
2019-04-22 12:15:00,57.83,57.83,57.79,57.8,15149.0,55.1339,55.1339,55.0958,55.1053,15149.0
2019-04-22 12:20:00,57.81,57.85,57.8,57.84,18409.0,55.1149,55.153,55.1053,55.1435,18409.0
2019-04-22 12:25:00,57.84,57.9,57.83,57.88,14285.0,55.1435,55.2007,55.1339,55.1816,14285.0
2019-04-22 12:30:00,57.88,57.89,57.86,57.88,14669.0,55.1816,55.1911,55.1625,55.1816,14669.0
2019-04-22 12:35:00,57.87,57.87,57.83,57.85,38364.0,55.1721,55.1721,55.1339,55.153,38364.0
2019-04-22 12:40:00,57.85,57.87,57.83,57.86,11566.0,55.153,55.1721,55.1339,55.1625,11566.0
2019-04-22 12:45:00,57.86,57.88,57.85,57.85,13823.0,55.1625,55.1816,55.153,55.153,13823.0
2019-04-22 12:50:00,57.86,57.86,57.83,57.83,12276.0,55.1625,55.1625,55.1339,55.1339,12276.0
2019-04-22 12:55:00,57.83,57.85,57.82,57.85,6860.0,55.1339,55.153,55.1244,55.153,6860.0
2019-04-22 13:00:00,57.85,57.86,57.81,57.83,15874.0,55.153,55.1625,55.1149,55.1339,15874.0
2019-04-22 13:05:00,57.83,57.86,57.82,57.85,12648.0,55.1339,55.1625,55.1244,55.153,12648.0
2019-04-22 13:10:00,57.85,57.86,57.81,57.82,14559.0,55.153,55.1625,55.1149,55.1244,14559.0
2019-04-22 13:15:00,57.82,57.85,57.81,57.84,13364.0,55.1244,55.153,55.1149,55.1435,13364.0
2019-04-22 13:20:00,57.85,57.85,57.81,57.84,17342.0,55.153,55.153,55.1149,55.1435,17342.0
2019-04-22 13:25:00,57.84,57.87,57.83,57.86,41725.0,55.1435,55.1721,55.1339,55.1625,41725.0
2019-04-22 13:30:00,57.86,57.9,57.86,57.88,24725.0,55.1625,55.2007,55.1625,55.1816,24725.0
2019-04-22 13:35:00,57.89,57.94,57.89,57.91,45361.0,55.1911,55.2388,55.1911,55.2102,45361.0
2019-04-22 13:40:00,57.91,57.97,57.91,57.97,16035.0,55.2102,55.2674,55.2102,55.2674,16035.0
2019-04-22 13:45:00,57.97,57.97,57.93,57.95,8712.0,55.2674,55.2674,55.2293,55.2483,8712.0
2019-04-22 13:50:00,57.95,57.95,57.87,57.87,114716.0,55.2483,55.2483,55.1721,55.1721,114716.0
2019-04-22 13:55:00,57.87,57.88,57.78,57.82,86292.0,55.1721,55.1816,55.0863,55.1244,86292.0
2019-04-22 14:00:00,57.81,57.81,57.74,57.75,12907.0,55.1149,55.1149,55.0481,55.0577,12907.0
2019-04-22 14:05:00,57.76,57.81,57.75,57.8,18135.0,55.0672,55.1149,55.0577,55.1053,18135.0
2019-04-22 14:10:00,57.81,57.87,57.78,57.84,15159.0,55.1149,55.1721,55.0863,55.1435,15159.0
2019-04-22 14:15:00,57.85,57.86,57.79,57.79,16336.0,55.153,55.1625,55.0958,55.0958,16336.0
2019-04-22 14:20:00,57.79,57.83,57.77,57.83,31706.0,55.0958,55.1339,55.0767,55.1339,31706.0
2019-04-22 14:25:00,57.82,57.86,57.81,57.82,43397.0,55.1244,55.1625,55.1149,55.1244,43397.0
2019-04-22 14:30:00,57.82,57.82,57.76,57.78,14503.0,55.1244,55.1244,55.0672,55.0863,14503.0
2019-04-22 14:35:00,57.79,57.82,57.76,57.77,39420.0,55.0958,55.1244,55.0672,55.0767,39420.0
2019-04-22 14:40:00,57.78,57.78,57.7,57.71,20975.0,55.0863,55.0863,55.01,55.0195,20975.0
2019-04-22 14:45:00,57.71,57.74,57.7,57.71,12167.0,55.0195,55.0481,55.01,55.0195,12167.0
2019-04-22 14:50:00,57.71,57.75,57.69,57.74,15941.0,55.0195,55.0577,55.0005,55.0481,15941.0
2019-04-22 14:55:00,57.74,57.77,57.73,57.76,12769.0,55.0481,55.0767,55.0386,55.0672,12769.0
2019-04-22 15:00:00,57.76,57.77,57.69,57.69,31763.0,55.0672,55.0767,55.0005,55.0005,31763.0
2019-04-22 15:05:00,57.7,57.74,57.69,57.69,26665.0,55.01,55.0481,55.0005,55.0005,26665.0
2019-04-22 15:10:00,57.7,57.75,57.7,57.72,24759.0,55.01,55.0577,55.01,55.0291,24759.0
2019-04-22 15:15:00,57.72,57.8,57.71,57.78,16918.0,55.0291,55.1053,55.0195,55.0863,16918.0
2019-04-22 15:20:00,57.78,57.8,57.75,57.76,45195.0,55.0863,55.1053,55.0577,55.0672,45195.0
2019-04-22 15:25:00,57.77,57.77,57.76,57.77,6748.0,55.0767,55.0767,55.0672,55.0767,6748.0
2019-04-22 15:30:00,57.77,57.79,57.71,57.74,53855.0,55.0767,55.0958,55.0195,55.0481,53855.0
2019-04-22 15:35:00,57.73,57.79,57.73,57.76,32296.0,55.0386,55.0958,55.0386,55.0672,32296.0
2019-04-22 15:40:00,57.76,57.77,57.74,57.75,34502.0,55.0672,55.0767,55.0481,55.0577,34502.0
2019-04-22 15:45:00,57.76,57.77,57.72,57.76,59513.0,55.0672,55.0767,55.0291,55.0672,59513.0
2019-04-22 15:50:00,57.76,57.79,57.73,57.75,93633.0,55.0672,55.0958,55.0386,55.0577,93633.0
2019-04-22 15:55:00,57.75,57.75,57.68,57.75,150693.0,55.0577,55.0577,54.9909,55.0577,150693.0
2019-04-23 09:30:00,57.66,58.06,57.66,57.96,138296.0,54.9719,55.3532,54.9719,55.2579,138296.0
2019-04-23 09:35:00,57.95,58.05,57.91,57.98,58882.0,55.2483,55.3437,55.2102,55.2769,58882.0
2019-04-23 09:40:00,58.0,58.08,57.91,57.94,95261.0,55.296,55.3723,55.2102,55.2388,95261.0
2019-04-23 09:45:00,57.91,57.99,57.83,57.84,37019.0,55.2102,55.2865,55.1339,55.1435,37019.0
2019-04-23 09:50:00,57.82,58.02,57.81,57.93,84890.0,55.1244,55.3151,55.1149,55.2293,84890.0
2019-04-23 09:55:00,57.93,58.01,57.86,57.97,27425.0,55.2293,55.3055,55.1625,55.2674,27425.0
2019-04-23 10:00:00,57.98,58.29,57.98,58.23,104036.0,55.2769,55.5725,55.2769,55.5153,104036.0
2019-04-23 10:05:00,58.23,58.35,58.1,58.11,65902.0,55.5153,55.6297,55.3913,55.4009,65902.0
2019-04-23 10:10:00,58.11,58.37,58.1,58.34,95465.0,55.4009,55.6488,55.3913,55.6202,95465.0
2019-04-23 10:15:00,58.34,58.37,58.09,58.1,100524.0,55.6202,55.6488,55.3818,55.3913,100524.0
2019-04-23 10:20:00,58.09,58.17,58.09,58.14,39768.0,55.3818,55.4581,55.3818,55.4295,39768.0
2019-04-23 10:25:00,58.15,58.16,58.07,58.1,53994.0,55.439,55.4485,55.3627,55.3913,53994.0
2019-04-23 10:30:00,58.1,58.1,57.95,58.01,67950.0,55.3913,55.3913,55.2483,55.3055,67950.0
2019-04-23 10:35:00,58.04,58.1,58.03,58.1,12675.0,55.3341,55.3913,55.3246,55.3913,12675.0
2019-04-23 10:40:00,58.1,58.13,58.02,58.03,41999.0,55.3913,55.4199,55.3151,55.3246,41999.0
2019-04-23 10:45:00,58.04,58.07,57.95,57.96,15793.0,55.3341,55.3627,55.2483,55.2579,15793.0
2019-04-23 10:50:00,57.97,58.01,57.93,57.98,25849.0,55.2674,55.3055,55.2293,55.2769,25849.0
2019-04-23 10:55:00,57.98,57.99,57.85,57.89,40818.0,55.2769,55.2865,55.153,55.1911,40818.0
2019-04-23 11:00:00,57.89,57.91,57.77,57.83,78769.0,55.1911,55.2102,55.0767,55.1339,78769.0
2019-04-23 11:05:00,57.83,57.94,57.82,57.93,18710.0,55.1339,55.2388,55.1244,55.2293,18710.0
2019-04-23 11:10:00,57.94,58.03,57.94,58.02,39832.0,55.2388,55.3246,55.2388,55.3151,39832.0
2019-04-23 11:15:00,58.02,58.04,57.92,57.97,88850.0,55.3151,55.3341,55.2197,55.2674,88850.0
2019-04-23 11:20:00,57.97,57.97,57.83,57.85,71135.0,55.2674,55.2674,55.1339,55.153,71135.0
2019-04-23 11:25:00,57.85,57.89,57.79,57.88,50377.0,55.153,55.1911,55.0958,55.1816,50377.0
2019-04-23 11:30:00,57.88,57.91,57.84,57.88,76867.0,55.1816,55.2102,55.1435,55.1816,76867.0
2019-04-23 11:35:00,57.91,58.0,57.9,57.99,30561.0,55.2102,55.296,55.2007,55.2865,30561.0
2019-04-23 11:40:00,57.98,58.02,57.93,57.94,12490.0,55.2769,55.3151,55.2293,55.2388,12490.0
2019-04-23 11:45:00,57.94,57.98,57.91,57.96,10345.0,55.2388,55.2769,55.2102,55.2579,10345.0
2019-04-23 11:50:00,57.95,58.06,57.93,58.06,40112.0,55.2483,55.3532,55.2293,55.3532,40112.0
2019-04-23 11:55:00,58.06,58.06,57.98,58.03,26235.0,55.3532,55.3532,55.2769,55.3246,26235.0
2019-04-23 12:00:00,58.05,58.07,57.99,58.05,46308.0,55.3437,55.3627,55.2865,55.3437,46308.0
2019-04-23 12:05:00,58.05,58.13,58.05,58.1,44643.0,55.3437,55.4199,55.3437,55.3913,44643.0
2019-04-23 12:10:00,58.1,58.1,58.03,58.08,10234.0,55.3913,55.3913,55.3246,55.3723,10234.0
2019-04-23 12:15:00,58.07,58.13,58.05,58.12,33342.0,55.3627,55.4199,55.3437,55.4104,33342.0
2019-04-23 12:20:00,58.12,58.13,58.08,58.1,13417.0,55.4104,55.4199,55.3723,55.3913,13417.0
2019-04-23 12:25:00,58.1,58.14,58.06,58.08,18136.0,55.3913,55.4295,55.3532,55.3723,18136.0
2019-04-23 12:30:00,58.08,58.11,58.06,58.09,64943.0,55.3723,55.4009,55.3532,55.3818,64943.0
2019-04-23 12:35:00,58.09,58.11,58.08,58.09,18989.0,55.3818,55.4009,55.3723,55.3818,18989.0
2019-04-23 12:40:00,58.09,58.11,58.06,58.11,13201.0,55.3818,55.4009,55.3532,55.4009,13201.0
2019-04-23 12:45:00,58.1,58.14,58.09,58.09,19541.0,55.3913,55.4295,55.3818,55.3818,19541.0
2019-04-23 12:50:00,58.09,58.1,58.05,58.07,38864.0,55.3818,55.3913,55.3437,55.3627,38864.0
2019-04-23 12:55:00,58.08,58.17,58.08,58.16,29630.0,55.3723,55.4581,55.3723,55.4485,29630.0
2019-04-23 13:00:00,58.16,58.17,58.12,58.15,15711.0,55.4485,55.4581,55.4104,55.439,15711.0
2019-04-23 13:05:00,58.14,58.15,58.11,58.15,10003.0,55.4295,55.439,55.4009,55.439,10003.0
2019-04-23 13:10:00,58.14,58.18,58.12,58.14,21809.0,55.4295,55.4676,55.4104,55.4295,21809.0
2019-04-23 13:15:00,58.12,58.16,58.11,58.13,21922.0,55.4104,55.4485,55.4009,55.4199,21922.0
2019-04-23 13:20:00,58.14,58.16,58.12,58.15,11812.0,55.4295,55.4485,55.4104,55.439,11812.0
2019-04-23 13:25:00,58.16,58.19,58.13,58.17,19799.0,55.4485,55.4771,55.4199,55.4581,19799.0
2019-04-23 13:30:00,58.17,58.23,58.13,58.23,75314.0,55.4581,55.5153,55.4199,55.5153,75314.0
2019-04-23 13:35:00,58.23,58.24,58.18,58.23,40655.0,55.5153,55.5248,55.4676,55.5153,40655.0
2019-04-23 13:40:00,58.23,58.23,58.19,58.22,12997.0,55.5153,55.5153,55.4771,55.5057,12997.0
2019-04-23 13:45:00,58.23,58.27,58.2,58.27,19721.0,55.5153,55.5534,55.4867,55.5534,19721.0
2019-04-23 13:50:00,58.26,58.26,58.22,58.25,32361.0,55.5439,55.5439,55.5057,55.5344,32361.0
2019-04-23 13:55:00,58.26,58.31,58.24,58.25,42874.0,55.5439,55.5916,55.5248,55.5344,42874.0
2019-04-23 14:00:00,58.25,58.3,58.24,58.27,42959.0,55.5344,55.582,55.5248,55.5534,42959.0
2019-04-23 14:05:00,58.27,58.3,58.22,58.3,17702.0,55.5534,55.582,55.5057,55.582,17702.0
2019-04-23 14:10:00,58.3,58.32,58.28,58.31,13072.0,55.582,55.6011,55.563,55.5916,13072.0
2019-04-23 14:15:00,58.32,58.33,58.29,58.3,25067.0,55.6011,55.6106,55.5725,55.582,25067.0
2019-04-23 14:20:00,58.3,58.32,58.29,58.29,27028.0,55.582,55.6011,55.5725,55.5725,27028.0
2019-04-23 14:25:00,58.29,58.33,58.25,58.33,31047.0,55.5725,55.6106,55.5344,55.6106,31047.0
2019-04-23 14:30:00,58.33,58.34,58.3,58.3,15420.0,55.6106,55.6202,55.582,55.582,15420.0
2019-04-23 14:35:00,58.3,58.31,58.24,58.27,41491.0,55.582,55.5916,55.5248,55.5534,41491.0
2019-04-23 14:40:00,58.27,58.32,58.24,58.3,45105.0,55.5534,55.6011,55.5248,55.582,45105.0
2019-04-23 14:45:00,58.3,58.32,58.27,58.28,26053.0,55.582,55.6011,55.5534,55.563,26053.0
2019-04-23 14:50:00,58.29,58.4,58.28,58.39,58975.0,55.5725,55.6774,55.563,55.6678,58975.0
2019-04-23 14:55:00,58.39,58.41,58.34,58.35,49076.0,55.6678,55.6869,55.6202,55.6297,49076.0
2019-04-23 15:00:00,58.34,58.36,58.25,58.36,24602.0,55.6202,55.6392,55.5344,55.6392,24602.0
2019-04-23 15:05:00,58.36,58.37,58.32,58.35,30618.0,55.6392,55.6488,55.6011,55.6297,30618.0
2019-04-23 15:10:00,58.34,58.41,58.33,58.37,42888.0,55.6202,55.6869,55.6106,55.6488,42888.0
2019-04-23 15:15:00,58.38,58.38,58.26,58.3,26667.0,55.6583,55.6583,55.5439,55.582,26667.0
2019-04-23 15:20:00,58.3,58.32,58.25,58.29,28270.0,55.582,55.6011,55.5344,55.5725,28270.0
2019-04-23 15:25:00,58.29,58.31,58.25,58.3,21145.0,55.5725,55.5916,55.5344,55.582,21145.0
2019-04-23 15:30:00,58.3,58.3,58.27,58.28,38056.0,55.582,55.582,55.5534,55.563,38056.0
2019-04-23 15:35:00,58.28,58.3,58.24,58.25,51922.0,55.563,55.582,55.5248,55.5344,51922.0
2019-04-23 15:40:00,58.25,58.29,58.2,58.23,114265.0,55.5344,55.5725,55.4867,55.5153,114265.0
2019-04-23 15:45:00,58.23,58.27,58.22,58.26,56066.0,55.5153,55.5534,55.5057,55.5439,56066.0
2019-04-23 15:50:00,58.26,58.27,58.24,58.27,81441.0,55.5439,55.5534,55.5248,55.5534,81441.0
2019-04-23 15:55:00,58.27,58.28,58.19,58.23,248120.0,55.5534,55.563,55.4771,55.5153,248120.0
2019-04-24 09:30:00,58.24,58.25,57.8,58.05,127076.0,55.5248,55.5344,55.1053,55.3437,127076.0
2019-04-24 09:35:00,58.05,58.26,58.04,58.25,68866.0,55.3437,55.5439,55.3341,55.5344,68866.0
2019-04-24 09:40:00,58.24,58.39,58.24,58.32,34311.0,55.5248,55.6678,55.5248,55.6011,34311.0
2019-04-24 09:45:00,58.34,58.34,58.19,58.29,30733.0,55.6202,55.6202,55.4771,55.5725,30733.0
2019-04-24 09:50:00,58.3,58.31,58.23,58.29,19962.0,55.582,55.5916,55.5153,55.5725,19962.0
2019-04-24 09:55:00,58.28,58.31,58.24,58.27,12141.0,55.563,55.5916,55.5248,55.5534,12141.0
2019-04-24 10:00:00,58.26,58.3,58.21,58.26,15137.0,55.5439,55.582,55.4962,55.5439,15137.0
2019-04-24 10:05:00,58.26,58.27,58.22,58.24,13107.0,55.5439,55.5534,55.5057,55.5248,13107.0
2019-04-24 10:10:00,58.25,58.29,58.23,58.28,20164.0,55.5344,55.5725,55.5153,55.563,20164.0
2019-04-24 10:15:00,58.27,58.43,58.27,58.38,32756.0,55.5534,55.706,55.5534,55.6583,32756.0
2019-04-24 10:20:00,58.38,58.41,58.35,58.41,14825.0,55.6583,55.6869,55.6297,55.6869,14825.0
2019-04-24 10:25:00,58.42,58.43,58.36,58.39,23287.0,55.6964,55.706,55.6392,55.6678,23287.0
2019-04-24 10:30:00,58.38,58.38,58.34,58.37,16552.0,55.6583,55.6583,55.6202,55.6488,16552.0
2019-04-24 10:35:00,58.36,58.5,58.36,58.45,44840.0,55.6392,55.7727,55.6392,55.725,44840.0
2019-04-24 10:40:00,58.45,58.51,58.42,58.48,31822.0,55.725,55.7822,55.6964,55.7536,31822.0
2019-04-24 10:45:00,58.49,58.53,58.47,58.5,29298.0,55.7632,55.8013,55.7441,55.7727,29298.0
2019-04-24 10:50:00,58.5,58.5,58.41,58.44,16543.0,55.7727,55.7727,55.6869,55.7155,16543.0
2019-04-24 10:55:00,58.45,58.52,58.44,58.44,39965.0,55.725,55.7918,55.7155,55.7155,39965.0
2019-04-24 11:00:00,58.45,58.47,58.4,58.44,60636.0,55.725,55.7441,55.6774,55.7155,60636.0
2019-04-24 11:05:00,58.43,58.44,58.37,58.44,26951.0,55.706,55.7155,55.6488,55.7155,26951.0
2019-04-24 11:10:00,58.44,58.47,58.29,58.3,83139.0,55.7155,55.7441,55.5725,55.582,83139.0
2019-04-24 11:15:00,58.3,58.33,58.25,58.25,45234.0,55.582,55.6106,55.5344,55.5344,45234.0
2019-04-24 11:20:00,58.25,58.25,58.12,58.12,30598.0,55.5344,55.5344,55.4104,55.4104,30598.0
2019-04-24 11:25:00,58.11,58.22,58.08,58.21,68152.0,55.4009,55.5057,55.3723,55.4962,68152.0
2019-04-24 11:30:00,58.21,58.24,58.11,58.15,23431.0,55.4962,55.5248,55.4009,55.439,23431.0
2019-04-24 11:35:00,58.15,58.17,58.12,58.16,14950.0,55.439,55.4581,55.4104,55.4485,14950.0
2019-04-24 11:40:00,58.16,58.22,58.16,58.22,10235.0,55.4485,55.5057,55.4485,55.5057,10235.0
2019-04-24 11:45:00,58.21,58.23,58.15,58.17,13612.0,55.4962,55.5153,55.439,55.4581,13612.0
2019-04-24 11:50:00,58.17,58.17,58.1,58.11,20063.0,55.4581,55.4581,55.3913,55.4009,20063.0
2019-04-24 11:55:00,58.11,58.13,58.08,58.11,32043.0,55.4009,55.4199,55.3723,55.4009,32043.0
2019-04-24 12:00:00,58.12,58.15,58.1,58.13,19209.0,55.4104,55.439,55.3913,55.4199,19209.0
2019-04-24 12:05:00,58.12,58.14,58.08,58.09,25217.0,55.4104,55.4295,55.3723,55.3818,25217.0
2019-04-24 12:10:00,58.09,58.11,58.04,58.05,7725.0,55.3818,55.4009,55.3341,55.3437,7725.0
2019-04-24 12:15:00,58.05,58.09,58.04,58.08,20005.0,55.3437,55.3818,55.3341,55.3723,20005.0
2019-04-24 12:20:00,58.09,58.16,58.08,58.12,13663.0,55.3818,55.4485,55.3723,55.4104,13663.0
2019-04-24 12:25:00,58.12,58.18,58.12,58.17,7785.0,55.4104,55.4676,55.4104,55.4581,7785.0
2019-04-24 12:30:00,58.17,58.19,58.1,58.11,29752.0,55.4581,55.4771,55.3913,55.4009,29752.0
2019-04-24 12:35:00,58.11,58.13,58.07,58.09,12225.0,55.4009,55.4199,55.3627,55.3818,12225.0
2019-04-24 12:40:00,58.08,58.13,58.07,58.09,18948.0,55.3723,55.4199,55.3627,55.3818,18948.0
2019-04-24 12:45:00,58.09,58.09,57.99,58.06,31278.0,55.3818,55.3818,55.2865,55.3532,31278.0
2019-04-24 12:50:00,58.06,58.1,58.04,58.07,10827.0,55.3532,55.3913,55.3341,55.3627,10827.0
2019-04-24 12:55:00,58.06,58.08,57.98,58.03,29148.0,55.3532,55.3723,55.2769,55.3246,29148.0
2019-04-24 13:00:00,58.03,58.03,58.0,58.01,12453.0,55.3246,55.3246,55.296,55.3055,12453.0
2019-04-24 13:05:00,58.01,58.03,58.0,58.02,14042.0,55.3055,55.3246,55.296,55.3151,14042.0
2019-04-24 13:10:00,58.01,58.02,57.96,57.97,13348.0,55.3055,55.3151,55.2579,55.2674,13348.0
2019-04-24 13:15:00,57.97,58.05,57.94,58.05,10909.0,55.2674,55.3437,55.2388,55.3437,10909.0
2019-04-24 13:20:00,58.05,58.11,58.05,58.09,14194.0,55.3437,55.4009,55.3437,55.3818,14194.0
2019-04-24 13:25:00,58.09,58.11,58.07,58.07,11572.0,55.3818,55.4009,55.3627,55.3627,11572.0
2019-04-24 13:30:00,58.06,58.12,58.04,58.1,11195.0,55.3532,55.4104,55.3341,55.3913,11195.0
2019-04-24 13:35:00,58.11,58.18,58.1,58.13,30669.0,55.4009,55.4676,55.3913,55.4199,30669.0
2019-04-24 13:40:00,58.14,58.14,58.09,58.11,54668.0,55.4295,55.4295,55.3818,55.4009,54668.0
2019-04-24 13:45:00,58.11,58.17,58.11,58.14,15264.0,55.4009,55.4581,55.4009,55.4295,15264.0
2019-04-24 13:50:00,58.14,58.14,58.05,58.1,19340.0,55.4295,55.4295,55.3437,55.3913,19340.0
2019-04-24 13:55:00,58.08,58.09,58.03,58.04,26375.0,55.3723,55.3818,55.3246,55.3341,26375.0
2019-04-24 14:00:00,58.04,58.1,58.03,58.1,8866.0,55.3341,55.3913,55.3246,55.3913,8866.0
2019-04-24 14:05:00,58.09,58.14,58.07,58.13,11638.0,55.3818,55.4295,55.3627,55.4199,11638.0
2019-04-24 14:10:00,58.14,58.18,58.12,58.17,19911.0,55.4295,55.4676,55.4104,55.4581,19911.0
2019-04-24 14:15:00,58.17,58.19,58.14,58.17,17662.0,55.4581,55.4771,55.4295,55.4581,17662.0
2019-04-24 14:20:00,58.17,58.17,58.14,58.16,13775.0,55.4581,55.4581,55.4295,55.4485,13775.0
2019-04-24 14:25:00,58.16,58.17,58.1,58.13,29032.0,55.4485,55.4581,55.3913,55.4199,29032.0
2019-04-24 14:30:00,58.13,58.14,58.11,58.12,11837.0,55.4199,55.4295,55.4009,55.4104,11837.0
2019-04-24 14:35:00,58.13,58.15,58.12,58.13,19152.0,55.4199,55.439,55.4104,55.4199,19152.0
2019-04-24 14:40:00,58.13,58.18,58.13,58.18,20144.0,55.4199,55.4676,55.4199,55.4676,20144.0
2019-04-24 14:45:00,58.17,58.19,58.13,58.14,23378.0,55.4581,55.4771,55.4199,55.4295,23378.0
2019-04-24 14:50:00,58.14,58.19,58.12,58.13,22946.0,55.4295,55.4771,55.4104,55.4199,22946.0
2019-04-24 14:55:00,58.12,58.15,58.1,58.14,16285.0,55.4104,55.439,55.3913,55.4295,16285.0
2019-04-24 15:00:00,58.14,58.2,58.12,58.2,39207.0,55.4295,55.4867,55.4104,55.4867,39207.0
2019-04-24 15:05:00,58.2,58.23,58.19,58.23,28819.0,55.4867,55.5153,55.4771,55.5153,28819.0
2019-04-24 15:10:00,58.22,58.24,58.18,58.19,19022.0,55.5057,55.5248,55.4676,55.4771,19022.0
2019-04-24 15:15:00,58.19,58.2,58.09,58.14,100208.0,55.4771,55.4867,55.3818,55.4295,100208.0
2019-04-24 15:20:00,58.14,58.15,58.07,58.09,43287.0,55.4295,55.439,55.3627,55.3818,43287.0
2019-04-24 15:25:00,58.09,58.12,58.06,58.09,29315.0,55.3818,55.4104,55.3532,55.3818,29315.0
2019-04-24 15:30:00,58.1,58.14,58.08,58.09,16003.0,55.3913,55.4295,55.3723,55.3818,16003.0
2019-04-24 15:35:00,58.09,58.09,58.04,58.05,28512.0,55.3818,55.3818,55.3341,55.3437,28512.0
2019-04-24 15:40:00,58.05,58.08,58.03,58.08,30072.0,55.3437,55.3723,55.3246,55.3723,30072.0
2019-04-24 15:45:00,58.09,58.1,57.99,58.0,57327.0,55.3818,55.3913,55.2865,55.296,57327.0
2019-04-24 15:50:00,58.0,58.01,57.96,58.01,63217.0,55.296,55.3055,55.2579,55.3055,63217.0
2019-04-24 15:55:00,58.01,58.01,57.84,57.86,301690.0,55.3055,55.3055,55.1435,55.1625,301690.0
2019-04-25 09:30:00,57.84,57.85,57.41,57.55,174757.0,55.1435,55.153,54.7335,54.867,174757.0
2019-04-25 09:35:00,57.55,57.65,57.45,57.56,77570.0,54.867,54.9623,54.7716,54.8765,77570.0
2019-04-25 09:40:00,57.57,57.85,57.57,57.85,83772.0,54.8861,55.153,54.8861,55.153,83772.0
2019-04-25 09:45:00,57.85,58.48,57.79,58.38,291262.0,55.153,55.7536,55.0958,55.6583,291262.0
2019-04-25 09:50:00,58.36,58.39,58.06,58.06,120045.0,55.6392,55.6678,55.3532,55.3532,120045.0
2019-04-25 09:55:00,58.07,58.07,57.87,57.95,79361.0,55.3627,55.3627,55.1721,55.2483,79361.0
2019-04-25 10:00:00,57.96,58.03,57.89,57.94,35813.0,55.2579,55.3246,55.1911,55.2388,35813.0
2019-04-25 10:05:00,57.95,58.0,57.89,57.96,26596.0,55.2483,55.296,55.1911,55.2579,26596.0
2019-04-25 10:10:00,57.97,58.02,57.88,57.88,32880.0,55.2674,55.3151,55.1816,55.1816,32880.0
2019-04-25 10:15:00,57.9,57.96,57.75,57.78,30693.0,55.2007,55.2579,55.0577,55.0863,30693.0
2019-04-25 10:20:00,57.77,57.78,57.66,57.68,22851.0,55.0767,55.0863,54.9719,54.9909,22851.0
2019-04-25 10:25:00,57.68,57.71,57.61,57.63,43355.0,54.9909,55.0195,54.9242,54.9433,43355.0
2019-04-25 10:30:00,57.63,57.63,57.44,57.47,46902.0,54.9433,54.9433,54.7621,54.7907,46902.0
2019-04-25 10:35:00,57.46,57.61,57.46,57.6,68524.0,54.7812,54.9242,54.7812,54.9147,68524.0
2019-04-25 10:40:00,57.61,57.66,57.53,57.61,74545.0,54.9242,54.9719,54.8479,54.9242,74545.0
2019-04-25 10:45:00,57.62,57.66,57.53,57.57,36536.0,54.9337,54.9719,54.8479,54.8861,36536.0
2019-04-25 10:50:00,57.56,57.64,57.56,57.56,31083.0,54.8765,54.9528,54.8765,54.8765,31083.0
2019-04-25 10:55:00,57.56,57.68,57.56,57.66,7860.0,54.8765,54.9909,54.8765,54.9719,7860.0
2019-04-25 11:00:00,57.66,57.69,57.63,57.64,18929.0,54.9719,55.0005,54.9433,54.9528,18929.0
2019-04-25 11:05:00,57.64,57.65,57.57,57.58,24278.0,54.9528,54.9623,54.8861,54.8956,24278.0
2019-04-25 11:10:00,57.59,57.67,57.55,57.6,33412.0,54.9051,54.9814,54.867,54.9147,33412.0
2019-04-25 11:15:00,57.62,57.62,57.47,57.5,60407.0,54.9337,54.9337,54.7907,54.8193,60407.0
2019-04-25 11:20:00,57.5,57.73,57.46,57.72,62203.0,54.8193,55.0386,54.7812,55.0291,62203.0
2019-04-25 11:25:00,57.72,57.73,57.64,57.67,31688.0,55.0291,55.0386,54.9528,54.9814,31688.0
2019-04-25 11:30:00,57.68,57.75,57.65,57.72,45765.0,54.9909,55.0577,54.9623,55.0291,45765.0
2019-04-25 11:35:00,57.72,57.8,57.69,57.8,31289.0,55.0291,55.1053,55.0005,55.1053,31289.0
2019-04-25 11:40:00,57.8,57.85,57.78,57.79,20777.0,55.1053,55.153,55.0863,55.0958,20777.0
2019-04-25 11:45:00,57.8,57.83,57.72,57.74,20005.0,55.1053,55.1339,55.0291,55.0481,20005.0
2019-04-25 11:50:00,57.76,57.79,57.71,57.79,37221.0,55.0672,55.0958,55.0195,55.0958,37221.0
2019-04-25 11:55:00,57.78,57.82,57.72,57.72,14885.0,55.0863,55.1244,55.0291,55.0291,14885.0
2019-04-25 12:00:00,57.73,57.73,57.62,57.67,29029.0,55.0386,55.0386,54.9337,54.9814,29029.0
2019-04-25 12:05:00,57.67,57.67,57.61,57.61,19011.0,54.9814,54.9814,54.9242,54.9242,19011.0
2019-04-25 12:10:00,57.61,57.63,57.52,57.52,33479.0,54.9242,54.9433,54.8384,54.8384,33479.0
2019-04-25 12:15:00,57.52,57.58,57.51,57.52,39467.0,54.8384,54.8956,54.8288,54.8384,39467.0
2019-04-25 12:20:00,57.52,57.55,57.45,57.46,42889.0,54.8384,54.867,54.7716,54.7812,42889.0
2019-04-25 12:25:00,57.46,57.52,57.45,57.47,26998.0,54.7812,54.8384,54.7716,54.7907,26998.0
2019-04-25 12:30:00,57.48,57.52,57.43,57.48,47648.0,54.8002,54.8384,54.7526,54.8002,47648.0
2019-04-25 12:35:00,57.48,57.5,57.44,57.44,15964.0,54.8002,54.8193,54.7621,54.7621,15964.0
2019-04-25 12:40:00,57.44,57.45,57.41,57.45,16415.0,54.7621,54.7716,54.7335,54.7716,16415.0
2019-04-25 12:45:00,57.46,57.48,57.41,57.42,21930.0,54.7812,54.8002,54.7335,54.743,21930.0
2019-04-25 12:50:00,57.42,57.43,57.36,57.41,45257.0,54.743,54.7526,54.6858,54.7335,45257.0
2019-04-25 12:55:00,57.42,57.45,57.4,57.43,19029.0,54.743,54.7716,54.724,54.7526,19029.0
2019-04-25 13:00:00,57.44,57.45,57.39,57.4,12644.0,54.7621,54.7716,54.7144,54.724,12644.0
2019-04-25 13:05:00,57.39,57.39,57.36,57.37,20187.0,54.7144,54.7144,54.6858,54.6954,20187.0
2019-04-25 13:10:00,57.38,57.38,57.3,57.33,45691.0,54.7049,54.7049,54.6286,54.6572,45691.0
2019-04-25 13:15:00,57.33,57.41,57.32,57.41,38034.0,54.6572,54.7335,54.6477,54.7335,38034.0
2019-04-25 13:20:00,57.41,57.46,57.4,57.42,20677.0,54.7335,54.7812,54.724,54.743,20677.0
2019-04-25 13:25:00,57.43,57.46,57.37,57.38,12773.0,54.7526,54.7812,54.6954,54.7049,12773.0
2019-04-25 13:30:00,57.37,57.38,57.28,57.29,40280.0,54.6954,54.7049,54.6096,54.6191,40280.0
2019-04-25 13:35:00,57.28,57.28,57.2,57.24,33720.0,54.6096,54.6096,54.5333,54.5714,33720.0
2019-04-25 13:40:00,57.23,57.24,57.17,57.19,28788.0,54.5619,54.5714,54.5047,54.5238,28788.0
2019-04-25 13:45:00,57.19,57.22,57.15,57.15,31560.0,54.5238,54.5524,54.4856,54.4856,31560.0
2019-04-25 13:50:00,57.15,57.19,57.11,57.13,50436.0,54.4856,54.5238,54.4475,54.4666,50436.0
2019-04-25 13:55:00,57.14,57.16,57.07,57.14,35137.0,54.4761,54.4952,54.4094,54.4761,35137.0
2019-04-25 14:00:00,57.14,57.15,57.07,57.1,40616.0,54.4761,54.4856,54.4094,54.438,40616.0
2019-04-25 14:05:00,57.1,57.23,57.08,57.21,66252.0,54.438,54.5619,54.4189,54.5428,66252.0
2019-04-25 14:10:00,57.22,57.22,57.16,57.17,41369.0,54.5524,54.5524,54.4952,54.5047,41369.0
2019-04-25 14:15:00,57.18,57.19,57.15,57.17,60521.0,54.5142,54.5238,54.4856,54.5047,60521.0
2019-04-25 14:20:00,57.17,57.18,57.13,57.15,34697.0,54.5047,54.5142,54.4666,54.4856,34697.0
2019-04-25 14:25:00,57.15,57.15,57.09,57.1,43160.0,54.4856,54.4856,54.4284,54.438,43160.0
2019-04-25 14:30:00,57.1,57.18,57.09,57.13,41118.0,54.438,54.5142,54.4284,54.4666,41118.0
2019-04-25 14:35:00,57.14,57.14,57.03,57.05,39972.0,54.4761,54.4761,54.3712,54.3903,39972.0
2019-04-25 14:40:00,57.04,57.08,57.01,57.05,52734.0,54.3808,54.4189,54.3522,54.3903,52734.0
2019-04-25 14:45:00,57.06,57.07,57.01,57.03,103271.0,54.3998,54.4094,54.3522,54.3712,103271.0
2019-04-25 14:50:00,57.03,57.03,56.93,56.94,77935.0,54.3712,54.3712,54.2759,54.2854,77935.0
2019-04-25 14:55:00,56.93,56.94,56.78,56.8,106674.0,54.2759,54.2854,54.1329,54.1519,106674.0
2019-04-25 15:00:00,56.8,56.81,56.63,56.63,98106.0,54.1519,54.1615,53.9899,53.9899,98106.0
2019-04-25 15:05:00,56.64,56.65,56.42,56.51,194175.0,53.9994,54.0089,53.7897,53.8755,194175.0
2019-04-25 15:10:00,56.52,56.52,56.44,56.45,95712.0,53.885,53.885,53.8087,53.8183,95712.0
2019-04-25 15:15:00,56.44,56.54,56.38,56.5,92696.0,53.8087,53.9041,53.7515,53.8659,92696.0
2019-04-25 15:20:00,56.51,56.58,56.5,56.57,62394.0,53.8755,53.9422,53.8659,53.9327,62394.0
2019-04-25 15:25:00,56.57,56.65,56.52,56.64,50888.0,53.9327,54.0089,53.885,53.9994,50888.0
2019-04-25 15:30:00,56.66,56.73,56.64,56.69,80684.0,54.0185,54.0852,53.9994,54.0471,80684.0
2019-04-25 15:35:00,56.68,56.72,56.67,56.7,47028.0,54.0375,54.0757,54.028,54.0566,47028.0
2019-04-25 15:40:00,56.7,56.86,56.7,56.8,79638.0,54.0566,54.2092,54.0566,54.1519,79638.0
2019-04-25 15:45:00,56.81,56.82,56.74,56.79,101265.0,54.1615,54.171,54.0947,54.1424,101265.0
2019-04-25 15:50:00,56.78,56.8,56.76,56.76,145642.0,54.1329,54.1519,54.1138,54.1138,145642.0
2019-04-25 15:55:00,56.77,56.79,56.68,56.7,288592.0,54.1233,54.1424,54.0375,54.0566,288592.0
2019-04-26 09:30:00,56.56,56.96,56.48,56.94,99181.0,53.9231,54.3045,53.8469,54.2854,99181.0
2019-04-26 09:35:00,56.96,57.05,56.83,56.93,55029.0,54.3045,54.3903,54.1806,54.2759,55029.0
2019-04-26 09:40:00,56.93,57.09,56.78,56.78,128048.0,54.2759,54.4284,54.1329,54.1329,128048.0
2019-04-26 09:45:00,56.78,56.93,56.75,56.91,123248.0,54.1329,54.2759,54.1043,54.2568,123248.0
2019-04-26 09:50:00,56.9,57.06,56.9,56.95,50047.0,54.2473,54.3998,54.2473,54.295,50047.0
2019-04-26 09:55:00,56.96,56.97,56.87,56.9,29861.0,54.3045,54.314,54.2187,54.2473,29861.0
2019-04-26 10:00:00,56.9,57.02,56.8,57.02,97533.0,54.2473,54.3617,54.1519,54.3617,97533.0
2019-04-26 10:05:00,57.02,57.08,56.89,57.0,106787.0,54.3617,54.4189,54.2378,54.3426,106787.0
2019-04-26 10:10:00,57.0,57.05,56.79,56.81,77321.0,54.3426,54.3903,54.1424,54.1615,77321.0
2019-04-26 10:15:00,56.81,56.84,56.69,56.75,47615.0,54.1615,54.1901,54.0471,54.1043,47615.0
2019-04-26 10:20:00,56.76,56.99,56.73,56.92,15026.0,54.1138,54.3331,54.0852,54.2664,15026.0
2019-04-26 10:25:00,56.92,57.03,56.91,57.0,39262.0,54.2664,54.3712,54.2568,54.3426,39262.0
2019-04-26 10:30:00,57.0,57.01,56.92,57.0,24044.0,54.3426,54.3522,54.2664,54.3426,24044.0
2019-04-26 10:35:00,57.01,57.01,56.93,56.94,20485.0,54.3522,54.3522,54.2759,54.2854,20485.0
2019-04-26 10:40:00,56.95,56.98,56.9,56.94,31051.0,54.295,54.3236,54.2473,54.2854,31051.0
2019-04-26 10:45:00,56.95,56.98,56.92,56.97,32738.0,54.295,54.3236,54.2664,54.314,32738.0
2019-04-26 10:50:00,56.97,56.98,56.92,56.94,15888.0,54.314,54.3236,54.2664,54.2854,15888.0
2019-04-26 10:55:00,56.95,56.97,56.9,56.93,18231.0,54.295,54.314,54.2473,54.2759,18231.0
2019-04-26 11:00:00,56.93,57.04,56.93,57.01,20384.0,54.2759,54.3808,54.2759,54.3522,20384.0
2019-04-26 11:05:00,57.02,57.19,56.98,57.19,50460.0,54.3617,54.5238,54.3236,54.5238,50460.0
2019-04-26 11:10:00,57.19,57.31,57.19,57.26,45898.0,54.5238,54.6382,54.5238,54.5905,45898.0
2019-04-26 11:15:00,57.28,57.28,57.08,57.12,40607.0,54.6096,54.6096,54.4189,54.457,40607.0
2019-04-26 11:20:00,57.12,57.14,57.08,57.1,15062.0,54.457,54.4761,54.4189,54.438,15062.0
2019-04-26 11:25:00,57.1,57.26,57.07,57.23,32111.0,54.438,54.5905,54.4094,54.5619,32111.0
2019-04-26 11:30:00,57.23,57.27,57.2,57.25,29362.0,54.5619,54.6,54.5333,54.581,29362.0
2019-04-26 11:35:00,57.25,57.25,57.17,57.19,20820.0,54.581,54.581,54.5047,54.5238,20820.0
2019-04-26 11:40:00,57.18,57.37,57.16,57.37,28577.0,54.5142,54.6954,54.4952,54.6954,28577.0
2019-04-26 11:45:00,57.37,57.4,57.32,57.33,47864.0,54.6954,54.724,54.6477,54.6572,47864.0
2019-04-26 11:50:00,57.32,57.35,57.28,57.32,22347.0,54.6477,54.6763,54.6096,54.6477,22347.0
2019-04-26 11:55:00,57.32,57.33,57.25,57.31,22284.0,54.6477,54.6572,54.581,54.6382,22284.0
2019-04-26 12:00:00,57.3,57.33,57.27,57.33,18411.0,54.6286,54.6572,54.6,54.6572,18411.0
2019-04-26 12:05:00,57.35,57.47,57.35,57.37,52703.0,54.6763,54.7907,54.6763,54.6954,52703.0
2019-04-26 12:10:00,57.37,57.44,57.37,57.42,23219.0,54.6954,54.7621,54.6954,54.743,23219.0
2019-04-26 12:15:00,57.41,57.43,57.34,57.4,17522.0,54.7335,54.7526,54.6668,54.724,17522.0
2019-04-26 12:20:00,57.41,57.41,57.3,57.34,10924.0,54.7335,54.7335,54.6286,54.6668,10924.0
2019-04-26 12:25:00,57.34,57.43,57.33,57.35,13385.0,54.6668,54.7526,54.6572,54.6763,13385.0
2019-04-26 12:30:00,57.35,57.41,57.32,57.39,17776.0,54.6763,54.7335,54.6477,54.7144,17776.0
2019-04-26 12:35:00,57.39,57.39,57.27,57.34,45526.0,54.7144,54.7144,54.6,54.6668,45526.0
2019-04-26 12:40:00,57.35,57.36,57.32,57.34,12444.0,54.6763,54.6858,54.6477,54.6668,12444.0
2019-04-26 12:45:00,57.34,57.36,57.31,57.35,21344.0,54.6668,54.6858,54.6382,54.6763,21344.0
2019-04-26 12:50:00,57.35,57.35,57.27,57.28,12761.0,54.6763,54.6763,54.6,54.6096,12761.0
2019-04-26 12:55:00,57.29,57.34,57.27,57.32,15828.0,54.6191,54.6668,54.6,54.6477,15828.0
2019-04-26 13:00:00,57.31,57.34,57.28,57.32,11561.0,54.6382,54.6668,54.6096,54.6477,11561.0
2019-04-26 13:05:00,57.31,57.35,57.3,57.32,22706.0,54.6382,54.6763,54.6286,54.6477,22706.0
2019-04-26 13:10:00,57.32,57.37,57.32,57.37,17715.0,54.6477,54.6954,54.6477,54.6954,17715.0
2019-04-26 13:15:00,57.37,57.42,57.36,57.41,18426.0,54.6954,54.743,54.6858,54.7335,18426.0
2019-04-26 13:20:00,57.41,57.41,57.38,57.4,18648.0,54.7335,54.7335,54.7049,54.724,18648.0
2019-04-26 13:25:00,57.4,57.41,57.39,57.4,11612.0,54.724,54.7335,54.7144,54.724,11612.0
2019-04-26 13:30:00,57.39,57.44,57.38,57.43,15838.0,54.7144,54.7621,54.7049,54.7526,15838.0
2019-04-26 13:35:00,57.43,57.43,57.37,57.4,9997.0,54.7526,54.7526,54.6954,54.724,9997.0
2019-04-26 13:40:00,57.4,57.4,57.34,57.37,15344.0,54.724,54.724,54.6668,54.6954,15344.0
2019-04-26 13:45:00,57.37,57.4,57.36,57.4,11057.0,54.6954,54.724,54.6858,54.724,11057.0
2019-04-26 13:50:00,57.4,57.4,57.35,57.35,7922.0,54.724,54.724,54.6763,54.6763,7922.0
2019-04-26 13:55:00,57.36,57.38,57.32,57.33,28963.0,54.6858,54.7049,54.6477,54.6572,28963.0
2019-04-26 14:00:00,57.34,57.34,57.21,57.27,24397.0,54.6668,54.6668,54.5428,54.6,24397.0
2019-04-26 14:05:00,57.27,57.3,57.23,57.28,15108.0,54.6,54.6286,54.5619,54.6096,15108.0
2019-04-26 14:10:00,57.28,57.29,57.24,57.26,13710.0,54.6096,54.6191,54.5714,54.5905,13710.0
2019-04-26 14:15:00,57.27,57.33,57.27,57.29,17497.0,54.6,54.6572,54.6,54.6191,17497.0
2019-04-26 14:20:00,57.31,57.34,57.27,57.28,22196.0,54.6382,54.6668,54.6,54.6096,22196.0
2019-04-26 14:25:00,57.29,57.32,57.27,57.28,15143.0,54.6191,54.6477,54.6,54.6096,15143.0
2019-04-26 14:30:00,57.28,57.28,57.24,57.24,29015.0,54.6096,54.6096,54.5714,54.5714,29015.0
2019-04-26 14:35:00,57.25,57.26,57.23,57.25,14010.0,54.581,54.5905,54.5619,54.581,14010.0
2019-04-26 14:40:00,57.24,57.25,57.2,57.22,15168.0,54.5714,54.581,54.5333,54.5524,15168.0
2019-04-26 14:45:00,57.23,57.24,57.18,57.24,21182.0,54.5619,54.5714,54.5142,54.5714,21182.0
2019-04-26 14:50:00,57.24,57.27,57.23,57.24,19865.0,54.5714,54.6,54.5619,54.5714,19865.0
2019-04-26 14:55:00,57.24,57.24,57.2,57.21,13875.0,54.5714,54.5714,54.5333,54.5428,13875.0
2019-04-26 15:00:00,57.21,57.3,57.21,57.29,24587.0,54.5428,54.6286,54.5428,54.6191,24587.0
2019-04-26 15:05:00,57.29,57.3,57.22,57.23,26230.0,54.6191,54.6286,54.5524,54.5619,26230.0
2019-04-26 15:10:00,57.24,57.24,57.19,57.21,16699.0,54.5714,54.5714,54.5238,54.5428,16699.0
2019-04-26 15:15:00,57.21,57.24,57.19,57.2,35313.0,54.5428,54.5714,54.5238,54.5333,35313.0
2019-04-26 15:20:00,57.2,57.25,57.18,57.25,19334.0,54.5333,54.581,54.5142,54.581,19334.0
2019-04-26 15:25:00,57.24,57.28,57.21,57.23,28076.0,54.5714,54.6096,54.5428,54.5619,28076.0
2019-04-26 15:30:00,57.23,57.25,57.21,57.23,19125.0,54.5619,54.581,54.5428,54.5619,19125.0
2019-04-26 15:35:00,57.23,57.25,57.2,57.22,28972.0,54.5619,54.581,54.5333,54.5524,28972.0
2019-04-26 15:40:00,57.23,57.24,57.16,57.22,54037.0,54.5619,54.5714,54.4952,54.5524,54037.0
2019-04-26 15:45:00,57.22,57.23,57.14,57.18,59140.0,54.5524,54.5619,54.4761,54.5142,59140.0
2019-04-26 15:50:00,57.19,57.2,57.1,57.14,90148.0,54.5238,54.5333,54.438,54.4761,90148.0
2019-04-26 15:55:00,57.14,57.17,57.1,57.12,259352.0,54.4761,54.5047,54.438,54.457,259352.0
2019-04-29 09:30:00,57.3,57.44,57.05,57.44,90399.0,54.6286,54.7621,54.3903,54.7621,90399.0
2019-04-29 09:35:00,57.44,57.44,57.14,57.22,71449.0,54.7621,54.7621,54.4761,54.5524,71449.0
2019-04-29 09:40:00,57.21,57.55,57.19,57.53,68150.0,54.5428,54.867,54.5238,54.8479,68150.0
2019-04-29 09:45:00,57.55,57.64,57.43,57.48,49365.0,54.867,54.9528,54.7526,54.8002,49365.0
2019-04-29 09:50:00,57.47,57.78,57.47,57.72,93572.0,54.7907,55.0863,54.7907,55.0291,93572.0
2019-04-29 09:55:00,57.71,57.73,57.54,57.65,100500.0,55.0195,55.0386,54.8575,54.9623,100500.0
2019-04-29 10:00:00,57.65,57.69,57.59,57.6,38312.0,54.9623,55.0005,54.9051,54.9147,38312.0
2019-04-29 10:05:00,57.6,57.61,57.52,57.53,25890.0,54.9147,54.9242,54.8384,54.8479,25890.0
2019-04-29 10:10:00,57.54,57.71,57.54,57.71,42807.0,54.8575,55.0195,54.8575,55.0195,42807.0
2019-04-29 10:15:00,57.71,57.72,57.62,57.67,35818.0,55.0195,55.0291,54.9337,54.9814,35818.0
2019-04-29 10:20:00,57.67,57.68,57.6,57.61,33610.0,54.9814,54.9909,54.9147,54.9242,33610.0
2019-04-29 10:25:00,57.62,57.67,57.59,57.59,14635.0,54.9337,54.9814,54.9051,54.9051,14635.0
2019-04-29 10:30:00,57.59,57.63,57.55,57.6,24296.0,54.9051,54.9433,54.867,54.9147,24296.0
2019-04-29 10:35:00,57.6,57.63,57.56,57.57,18122.0,54.9147,54.9433,54.8765,54.8861,18122.0
2019-04-29 10:40:00,57.58,57.71,57.58,57.71,21305.0,54.8956,55.0195,54.8956,55.0195,21305.0
2019-04-29 10:45:00,57.71,57.76,57.67,57.75,44474.0,55.0195,55.0672,54.9814,55.0577,44474.0
2019-04-29 10:50:00,57.75,57.84,57.75,57.81,27016.0,55.0577,55.1435,55.0577,55.1149,27016.0
2019-04-29 10:55:00,57.8,57.9,57.79,57.81,47171.0,55.1053,55.2007,55.0958,55.1149,47171.0
2019-04-29 11:00:00,57.77,57.77,57.68,57.69,19038.0,55.0767,55.0767,54.9909,55.0005,19038.0
2019-04-29 11:05:00,57.7,57.73,57.69,57.71,13564.0,55.01,55.0386,55.0005,55.0195,13564.0
2019-04-29 11:10:00,57.71,57.77,57.69,57.73,17699.0,55.0195,55.0767,55.0005,55.0386,17699.0
2019-04-29 11:15:00,57.72,57.74,57.68,57.69,11999.0,55.0291,55.0481,54.9909,55.0005,11999.0
2019-04-29 11:20:00,57.7,57.72,57.63,57.63,13773.0,55.01,55.0291,54.9433,54.9433,13773.0
2019-04-29 11:25:00,57.62,57.68,57.6,57.63,13354.0,54.9337,54.9909,54.9147,54.9433,13354.0
2019-04-29 11:30:00,57.63,57.63,57.58,57.59,47839.0,54.9433,54.9433,54.8956,54.9051,47839.0
2019-04-29 11:35:00,57.59,57.64,57.54,57.58,19535.0,54.9051,54.9528,54.8575,54.8956,19535.0
2019-04-29 11:40:00,57.58,57.63,57.55,57.6,19580.0,54.8956,54.9433,54.867,54.9147,19580.0
2019-04-29 11:45:00,57.6,57.62,57.49,57.54,41138.0,54.9147,54.9337,54.8098,54.8575,41138.0
2019-04-29 11:50:00,57.56,57.57,57.51,57.54,12718.0,54.8765,54.8861,54.8288,54.8575,12718.0
2019-04-29 11:55:00,57.54,57.6,57.52,57.54,17304.0,54.8575,54.9147,54.8384,54.8575,17304.0
2019-04-29 12:00:00,57.54,57.56,57.51,57.56,18446.0,54.8575,54.8765,54.8288,54.8765,18446.0
2019-04-29 12:05:00,57.55,57.57,57.52,57.53,21638.0,54.867,54.8861,54.8384,54.8479,21638.0
2019-04-29 12:10:00,57.53,57.55,57.51,57.53,15737.0,54.8479,54.867,54.8288,54.8479,15737.0
2019-04-29 12:15:00,57.54,57.57,57.52,57.55,13319.0,54.8575,54.8861,54.8384,54.867,13319.0
2019-04-29 12:20:00,57.55,57.64,57.55,57.57,21349.0,54.867,54.9528,54.867,54.8861,21349.0
2019-04-29 12:25:00,57.57,57.64,57.56,57.63,18531.0,54.8861,54.9528,54.8765,54.9433,18531.0
2019-04-29 12:30:00,57.63,57.7,57.63,57.69,15797.0,54.9433,55.01,54.9433,55.0005,15797.0
2019-04-29 12:35:00,57.7,57.7,57.61,57.65,16439.0,55.01,55.01,54.9242,54.9623,16439.0
2019-04-29 12:40:00,57.66,57.67,57.61,57.63,10809.0,54.9719,54.9814,54.9242,54.9433,10809.0
2019-04-29 12:45:00,57.63,57.68,57.63,57.66,13863.0,54.9433,54.9909,54.9433,54.9719,13863.0
2019-04-29 12:50:00,57.66,57.7,57.66,57.68,21263.0,54.9719,55.01,54.9719,54.9909,21263.0
2019-04-29 12:55:00,57.67,57.76,57.63,57.75,21265.0,54.9814,55.0672,54.9433,55.0577,21265.0
2019-04-29 13:00:00,57.75,57.81,57.7,57.74,43506.0,55.0577,55.1149,55.01,55.0481,43506.0
2019-04-29 13:05:00,57.74,57.74,57.66,57.69,53952.0,55.0481,55.0481,54.9719,55.0005,53952.0
2019-04-29 13:10:00,57.67,57.72,57.65,57.71,17568.0,54.9814,55.0291,54.9623,55.0195,17568.0
2019-04-29 13:15:00,57.7,57.76,57.69,57.71,15160.0,55.01,55.0672,55.0005,55.0195,15160.0
2019-04-29 13:20:00,57.72,57.75,57.71,57.75,14780.0,55.0291,55.0577,55.0195,55.0577,14780.0
2019-04-29 13:25:00,57.74,57.74,57.69,57.69,14551.0,55.0481,55.0481,55.0005,55.0005,14551.0
2019-04-29 13:30:00,57.69,57.69,57.64,57.64,10684.0,55.0005,55.0005,54.9528,54.9528,10684.0
2019-04-29 13:35:00,57.65,57.65,57.6,57.61,9846.0,54.9623,54.9623,54.9147,54.9242,9846.0
2019-04-29 13:40:00,57.61,57.66,57.61,57.64,19223.0,54.9242,54.9719,54.9242,54.9528,19223.0
2019-04-29 13:45:00,57.65,57.69,57.64,57.66,16838.0,54.9623,55.0005,54.9528,54.9719,16838.0
2019-04-29 13:50:00,57.65,57.68,57.65,57.68,8355.0,54.9623,54.9909,54.9623,54.9909,8355.0
2019-04-29 13:55:00,57.67,57.72,57.67,57.71,23632.0,54.9814,55.0291,54.9814,55.0195,23632.0
2019-04-29 14:00:00,57.71,57.74,57.67,57.68,34594.0,55.0195,55.0481,54.9814,54.9909,34594.0
2019-04-29 14:05:00,57.67,57.71,57.65,57.7,15388.0,54.9814,55.0195,54.9623,55.01,15388.0
2019-04-29 14:10:00,57.71,57.78,57.7,57.76,18877.0,55.0195,55.0863,55.01,55.0672,18877.0
2019-04-29 14:15:00,57.75,57.77,57.71,57.73,22255.0,55.0577,55.0767,55.0195,55.0386,22255.0
2019-04-29 14:20:00,57.74,57.75,57.73,57.75,15052.0,55.0481,55.0577,55.0386,55.0577,15052.0
2019-04-29 14:25:00,57.76,57.78,57.75,57.78,11680.0,55.0672,55.0863,55.0577,55.0863,11680.0
2019-04-29 14:30:00,57.77,57.78,57.72,57.74,15907.0,55.0767,55.0863,55.0291,55.0481,15907.0
2019-04-29 14:35:00,57.74,57.74,57.71,57.73,12320.0,55.0481,55.0481,55.0195,55.0386,12320.0
2019-04-29 14:40:00,57.73,57.74,57.7,57.74,17925.0,55.0386,55.0481,55.01,55.0481,17925.0
2019-04-29 14:45:00,57.73,57.78,57.73,57.76,20233.0,55.0386,55.0863,55.0386,55.0672,20233.0
2019-04-29 14:50:00,57.76,57.83,57.76,57.82,18914.0,55.0672,55.1339,55.0672,55.1244,18914.0
2019-04-29 14:55:00,57.81,57.83,57.77,57.8,27029.0,55.1149,55.1339,55.0767,55.1053,27029.0
2019-04-29 15:00:00,57.81,57.83,57.79,57.79,13658.0,55.1149,55.1339,55.0958,55.0958,13658.0
2019-04-29 15:05:00,57.8,57.81,57.78,57.79,14423.0,55.1053,55.1149,55.0863,55.0958,14423.0
2019-04-29 15:10:00,57.78,57.82,57.76,57.81,19850.0,55.0863,55.1244,55.0672,55.1149,19850.0
2019-04-29 15:15:00,57.81,57.85,57.81,57.83,28553.0,55.1149,55.153,55.1149,55.1339,28553.0
2019-04-29 15:20:00,57.84,57.87,57.83,57.84,15626.0,55.1435,55.1721,55.1339,55.1435,15626.0
2019-04-29 15:25:00,57.84,57.84,57.78,57.82,15488.0,55.1435,55.1435,55.0863,55.1244,15488.0
2019-04-29 15:30:00,57.82,57.83,57.78,57.79,23594.0,55.1244,55.1339,55.0863,55.0958,23594.0
2019-04-29 15:35:00,57.8,57.86,57.78,57.81,28057.0,55.1053,55.1625,55.0863,55.1149,28057.0
2019-04-29 15:40:00,57.82,57.84,57.77,57.78,44693.0,55.1244,55.1435,55.0767,55.0863,44693.0
2019-04-29 15:45:00,57.77,57.79,57.72,57.73,53298.0,55.0767,55.0958,55.0291,55.0386,53298.0
2019-04-29 15:50:00,57.73,57.79,57.72,57.77,70075.0,55.0386,55.0958,55.0291,55.0767,70075.0
2019-04-29 15:55:00,57.76,57.78,57.72,57.73,141401.0,55.0672,55.0863,55.0291,55.0386,141401.0
2019-04-30 09:30:00,57.82,57.99,57.77,57.99,151572.0,55.1244,55.2865,55.0767,55.2865,151572.0
2019-04-30 09:35:00,57.98,58.32,57.96,58.25,159918.0,55.2769,55.6011,55.2579,55.5344,159918.0
2019-04-30 09:40:00,58.23,58.28,58.08,58.09,28084.0,55.5153,55.563,55.3723,55.3818,28084.0
2019-04-30 09:45:00,58.07,58.11,57.9,58.08,49620.0,55.3627,55.4009,55.2007,55.3723,49620.0
2019-04-30 09:50:00,58.09,58.2,58.03,58.18,70198.0,55.3818,55.4867,55.3246,55.4676,70198.0
2019-04-30 09:55:00,58.2,58.2,57.93,57.94,76711.0,55.4867,55.4867,55.2293,55.2388,76711.0
2019-04-30 10:00:00,57.95,58.0,57.87,57.97,33474.0,55.2483,55.296,55.1721,55.2674,33474.0
2019-04-30 10:05:00,57.97,58.02,57.92,57.94,29047.0,55.2674,55.3151,55.2197,55.2388,29047.0
2019-04-30 10:10:00,57.94,58.0,57.89,57.89,56183.0,55.2388,55.296,55.1911,55.1911,56183.0
2019-04-30 10:15:00,57.88,57.96,57.86,57.94,20366.0,55.1816,55.2579,55.1625,55.2388,20366.0
2019-04-30 10:20:00,57.93,57.95,57.89,57.91,11256.0,55.2293,55.2483,55.1911,55.2102,11256.0
2019-04-30 10:25:00,57.91,57.93,57.79,57.79,19954.0,55.2102,55.2293,55.0958,55.0958,19954.0
2019-04-30 10:30:00,57.8,57.96,57.8,57.91,36927.0,55.1053,55.2579,55.1053,55.2102,36927.0
2019-04-30 10:35:00,57.91,57.91,57.82,57.9,22714.0,55.2102,55.2102,55.1244,55.2007,22714.0
2019-04-30 10:40:00,57.89,57.96,57.87,57.93,14966.0,55.1911,55.2579,55.1721,55.2293,14966.0
2019-04-30 10:45:00,57.93,57.98,57.9,57.96,12227.0,55.2293,55.2769,55.2007,55.2579,12227.0
2019-04-30 10:50:00,57.96,57.97,57.92,57.92,10588.0,55.2579,55.2674,55.2197,55.2197,10588.0
2019-04-30 10:55:00,57.92,57.97,57.9,57.91,9385.0,55.2197,55.2674,55.2007,55.2102,9385.0
2019-04-30 11:00:00,57.91,57.91,57.77,57.79,35798.0,55.2102,55.2102,55.0767,55.0958,35798.0
2019-04-30 11:05:00,57.79,57.83,57.75,57.82,22568.0,55.0958,55.1339,55.0577,55.1244,22568.0
2019-04-30 11:10:00,57.82,57.91,57.81,57.91,15893.0,55.1244,55.2102,55.1149,55.2102,15893.0
2019-04-30 11:15:00,57.9,57.96,57.88,57.94,14187.0,55.2007,55.2579,55.1816,55.2388,14187.0
2019-04-30 11:20:00,57.94,58.02,57.93,58.01,26156.0,55.2388,55.3151,55.2293,55.3055,26156.0
2019-04-30 11:25:00,58.01,58.01,57.95,57.96,14013.0,55.3055,55.3055,55.2483,55.2579,14013.0
2019-04-30 11:30:00,57.96,58.06,57.96,58.02,30812.0,55.2579,55.3532,55.2579,55.3151,30812.0
2019-04-30 11:35:00,58.01,58.02,57.96,57.98,24541.0,55.3055,55.3151,55.2579,55.2769,24541.0
2019-04-30 11:40:00,57.99,58.15,57.99,58.15,16655.0,55.2865,55.439,55.2865,55.439,16655.0
2019-04-30 11:45:00,58.15,58.17,58.1,58.13,14173.0,55.439,55.4581,55.3913,55.4199,14173.0
2019-04-30 11:50:00,58.13,58.17,58.12,58.13,18482.0,55.4199,55.4581,55.4104,55.4199,18482.0
2019-04-30 11:55:00,58.14,58.17,58.12,58.12,14258.0,55.4295,55.4581,55.4104,55.4104,14258.0
2019-04-30 12:00:00,58.13,58.13,58.0,58.03,17995.0,55.4199,55.4199,55.296,55.3246,17995.0
2019-04-30 12:05:00,58.03,58.09,58.03,58.08,11107.0,55.3246,55.3818,55.3246,55.3723,11107.0
2019-04-30 12:10:00,58.08,58.16,58.07,58.15,19707.0,55.3723,55.4485,55.3627,55.439,19707.0
2019-04-30 12:15:00,58.15,58.18,58.12,58.13,18893.0,55.439,55.4676,55.4104,55.4199,18893.0
2019-04-30 12:20:00,58.13,58.18,58.09,58.16,22404.0,55.4199,55.4676,55.3818,55.4485,22404.0
2019-04-30 12:25:00,58.15,58.17,58.12,58.16,18959.0,55.439,55.4581,55.4104,55.4485,18959.0
2019-04-30 12:30:00,58.16,58.2,58.16,58.19,18768.0,55.4485,55.4867,55.4485,55.4771,18768.0
2019-04-30 12:35:00,58.2,58.2,58.13,58.15,11295.0,55.4867,55.4867,55.4199,55.439,11295.0
2019-04-30 12:40:00,58.14,58.2,58.13,58.18,14319.0,55.4295,55.4867,55.4199,55.4676,14319.0
2019-04-30 12:45:00,58.17,58.19,58.13,58.14,12398.0,55.4581,55.4771,55.4199,55.4295,12398.0
2019-04-30 12:50:00,58.14,58.2,58.13,58.19,10155.0,55.4295,55.4867,55.4199,55.4771,10155.0
2019-04-30 12:55:00,58.19,58.25,58.19,58.22,67640.0,55.4771,55.5344,55.4771,55.5057,67640.0
2019-04-30 13:00:00,58.22,58.29,58.21,58.28,41987.0,55.5057,55.5725,55.4962,55.563,41987.0
2019-04-30 13:05:00,58.29,58.33,58.28,58.32,55593.0,55.5725,55.6106,55.563,55.6011,55593.0
2019-04-30 13:10:00,58.32,58.35,58.3,58.3,18172.0,55.6011,55.6297,55.582,55.582,18172.0
2019-04-30 13:15:00,58.31,58.32,58.26,58.28,19348.0,55.5916,55.6011,55.5439,55.563,19348.0
2019-04-30 13:20:00,58.29,58.33,58.26,58.26,14195.0,55.5725,55.6106,55.5439,55.5439,14195.0
2019-04-30 13:25:00,58.26,58.28,58.21,58.23,17250.0,55.5439,55.563,55.4962,55.5153,17250.0
2019-04-30 13:30:00,58.24,58.33,58.21,58.32,20028.0,55.5248,55.6106,55.4962,55.6011,20028.0
2019-04-30 13:35:00,58.33,58.4,58.33,58.39,22650.0,55.6106,55.6774,55.6106,55.6678,22650.0
2019-04-30 13:40:00,58.39,58.52,58.38,58.46,71506.0,55.6678,55.7918,55.6583,55.7346,71506.0
2019-04-30 13:45:00,58.46,58.49,58.42,58.49,23862.0,55.7346,55.7632,55.6964,55.7632,23862.0
2019-04-30 13:50:00,58.49,58.5,58.43,58.46,35528.0,55.7632,55.7727,55.706,55.7346,35528.0
2019-04-30 13:55:00,58.46,58.5,58.46,58.5,13786.0,55.7346,55.7727,55.7346,55.7727,13786.0
2019-04-30 14:00:00,58.5,58.51,58.48,58.48,17534.0,55.7727,55.7822,55.7536,55.7536,17534.0
2019-04-30 14:05:00,58.48,58.51,58.44,58.46,21846.0,55.7536,55.7822,55.7155,55.7346,21846.0
2019-04-30 14:10:00,58.45,58.49,58.45,58.47,11505.0,55.725,55.7632,55.725,55.7441,11505.0
2019-04-30 14:15:00,58.47,58.51,58.47,58.5,16266.0,55.7441,55.7822,55.7441,55.7727,16266.0
2019-04-30 14:20:00,58.49,58.53,58.47,58.5,25134.0,55.7632,55.8013,55.7441,55.7727,25134.0
2019-04-30 14:25:00,58.5,58.55,58.49,58.55,49871.0,55.7727,55.8204,55.7632,55.8204,49871.0
2019-04-30 14:30:00,58.55,58.57,58.5,58.52,19585.0,55.8204,55.8394,55.7727,55.7918,19585.0
2019-04-30 14:35:00,58.52,58.52,58.48,58.51,20448.0,55.7918,55.7918,55.7536,55.7822,20448.0
2019-04-30 14:40:00,58.51,58.55,58.5,58.53,32983.0,55.7822,55.8204,55.7727,55.8013,32983.0
2019-04-30 14:45:00,58.53,58.56,58.5,58.53,24082.0,55.8013,55.8299,55.7727,55.8013,24082.0
2019-04-30 14:50:00,58.53,58.53,58.46,58.48,26169.0,55.8013,55.8013,55.7346,55.7536,26169.0
2019-04-30 14:55:00,58.48,58.51,58.46,58.48,27538.0,55.7536,55.7822,55.7346,55.7536,27538.0
2019-04-30 15:00:00,58.49,58.53,58.46,58.48,29574.0,55.7632,55.8013,55.7346,55.7536,29574.0
2019-04-30 15:05:00,58.47,58.5,58.46,58.49,27533.0,55.7441,55.7727,55.7346,55.7632,27533.0
2019-04-30 15:10:00,58.48,58.51,58.45,58.48,16121.0,55.7536,55.7822,55.725,55.7536,16121.0
2019-04-30 15:15:00,58.47,58.48,58.43,58.44,23755.0,55.7441,55.7536,55.706,55.7155,23755.0
2019-04-30 15:20:00,58.44,58.51,58.43,58.45,26997.0,55.7155,55.7822,55.706,55.725,26997.0
2019-04-30 15:25:00,58.46,58.46,58.35,58.38,60666.0,55.7346,55.7346,55.6297,55.6583,60666.0
2019-04-30 15:30:00,58.38,58.46,58.36,58.46,50047.0,55.6583,55.7346,55.6392,55.7346,50047.0
2019-04-30 15:35:00,58.45,58.45,58.39,58.39,40272.0,55.725,55.725,55.6678,55.6678,40272.0
2019-04-30 15:40:00,58.4,58.4,58.25,58.26,96216.0,55.6774,55.6774,55.5344,55.5439,96216.0
2019-04-30 15:45:00,58.26,58.32,58.25,58.3,194908.0,55.5439,55.6011,55.5344,55.582,194908.0
2019-04-30 15:50:00,58.3,58.35,58.28,58.33,119083.0,55.582,55.6297,55.563,55.6106,119083.0
2019-04-30 15:55:00,58.32,58.33,58.23,58.27,325804.0,55.6011,55.6106,55.5153,55.5534,325804.0
2019-05-01 09:30:00,58.2,58.51,58.08,58.17,172796.0,55.8263,56.1237,55.7112,55.7975,172796.0
2019-05-01 09:35:00,58.15,58.43,58.15,58.23,83057.0,55.7784,56.0469,55.7784,55.8551,83057.0
2019-05-01 09:40:00,58.23,58.28,58.14,58.21,53127.0,55.8551,55.9031,55.7688,55.8359,53127.0
2019-05-01 09:45:00,58.19,58.3,58.16,58.29,53770.0,55.8167,55.9222,55.7879,55.9126,53770.0
2019-05-01 09:50:00,58.29,58.31,58.0,58.0,96336.0,55.9126,55.9318,55.6345,55.6345,96336.0
2019-05-01 09:55:00,58.02,58.02,57.85,57.96,97726.0,55.6537,55.6537,55.4906,55.5961,97726.0
2019-05-01 10:00:00,57.95,57.95,57.71,57.71,64751.0,55.5865,55.5865,55.3563,55.3563,64751.0
2019-05-01 10:05:00,57.71,57.72,57.62,57.64,48083.0,55.3563,55.3659,55.27,55.2892,48083.0
2019-05-01 10:10:00,57.66,57.73,57.65,57.7,28306.0,55.3083,55.3755,55.2987,55.3467,28306.0
2019-05-01 10:15:00,57.71,57.73,57.63,57.65,33676.0,55.3563,55.3755,55.2796,55.2987,33676.0
2019-05-01 10:20:00,57.66,57.66,57.51,57.53,31360.0,55.3083,55.3083,55.1645,55.1836,31360.0
2019-05-01 10:25:00,57.54,57.54,57.37,57.4,48449.0,55.1932,55.1932,55.0302,55.0589,48449.0
2019-05-01 10:30:00,57.4,57.47,57.39,57.42,28716.0,55.0589,55.1261,55.0494,55.0781,28716.0
2019-05-01 10:35:00,57.43,57.62,57.43,57.62,67240.0,55.0877,55.27,55.0877,55.27,67240.0
2019-05-01 10:40:00,57.62,57.62,57.52,57.55,22223.0,55.27,55.27,55.1741,55.2028,22223.0
2019-05-01 10:45:00,57.56,57.65,57.55,57.63,16531.0,55.2124,55.2987,55.2028,55.2796,16531.0
2019-05-01 10:50:00,57.64,57.64,57.58,57.61,13000.0,55.2892,55.2892,55.2316,55.2604,13000.0
2019-05-01 10:55:00,57.61,57.71,57.6,57.69,16665.0,55.2604,55.3563,55.2508,55.3371,16665.0
2019-05-01 11:00:00,57.67,57.83,57.63,57.82,35344.0,55.3179,55.4714,55.2796,55.4618,35344.0
2019-05-01 11:05:00,57.83,57.87,57.8,57.83,52420.0,55.4714,55.5098,55.4426,55.4714,52420.0
2019-05-01 11:10:00,57.8,57.81,57.75,57.78,19631.0,55.4426,55.4522,55.3947,55.4234,19631.0
2019-05-01 11:15:00,57.78,57.78,57.74,57.77,15063.0,55.4234,55.4234,55.3851,55.4139,15063.0
2019-05-01 11:20:00,57.76,57.77,57.69,57.72,21426.0,55.4043,55.4139,55.3371,55.3659,21426.0
2019-05-01 11:25:00,57.72,57.74,57.7,57.71,34994.0,55.3659,55.3851,55.3467,55.3563,34994.0
2019-05-01 11:30:00,57.71,57.74,57.67,57.68,38422.0,55.3563,55.3851,55.3179,55.3275,38422.0
2019-05-01 11:35:00,57.67,57.74,57.66,57.73,24289.0,55.3179,55.3851,55.3083,55.3755,24289.0
2019-05-01 11:40:00,57.73,57.74,57.7,57.7,30754.0,55.3755,55.3851,55.3467,55.3467,30754.0
2019-05-01 11:45:00,57.71,57.71,57.61,57.67,32570.0,55.3563,55.3563,55.2604,55.3179,32570.0
2019-05-01 11:50:00,57.67,57.72,57.66,57.72,22362.0,55.3179,55.3659,55.3083,55.3659,22362.0
2019-05-01 11:55:00,57.7,57.74,57.69,57.71,19522.0,55.3467,55.3851,55.3371,55.3563,19522.0
2019-05-01 12:00:00,57.72,57.75,57.71,57.73,21534.0,55.3659,55.3947,55.3563,55.3755,21534.0
2019-05-01 12:05:00,57.73,57.75,57.69,57.74,29377.0,55.3755,55.3947,55.3371,55.3851,29377.0
2019-05-01 12:10:00,57.74,57.85,57.74,57.82,23984.0,55.3851,55.4906,55.3851,55.4618,23984.0
2019-05-01 12:15:00,57.81,57.81,57.75,57.75,39599.0,55.4522,55.4522,55.3947,55.3947,39599.0
2019-05-01 12:20:00,57.75,57.76,57.71,57.72,14073.0,55.3947,55.4043,55.3563,55.3659,14073.0
2019-05-01 12:25:00,57.73,57.73,57.63,57.72,31768.0,55.3755,55.3755,55.2796,55.3659,31768.0
2019-05-01 12:30:00,57.71,57.71,57.65,57.7,15373.0,55.3563,55.3563,55.2987,55.3467,15373.0
2019-05-01 12:35:00,57.7,57.7,57.66,57.66,13787.0,55.3467,55.3467,55.3083,55.3083,13787.0
2019-05-01 12:40:00,57.66,57.67,57.59,57.65,35634.0,55.3083,55.3179,55.2412,55.2987,35634.0
2019-05-01 12:45:00,57.64,57.66,57.6,57.64,11976.0,55.2892,55.3083,55.2508,55.2892,11976.0
2019-05-01 12:50:00,57.64,57.67,57.62,57.65,18716.0,55.2892,55.3179,55.27,55.2987,18716.0
2019-05-01 12:55:00,57.66,57.71,57.65,57.71,8931.0,55.3083,55.3563,55.2987,55.3563,8931.0
2019-05-01 13:00:00,57.71,57.77,57.68,57.71,29407.0,55.3563,55.4139,55.3275,55.3563,29407.0
2019-05-01 13:05:00,57.7,57.72,57.66,57.67,18476.0,55.3467,55.3659,55.3083,55.3179,18476.0
2019-05-01 13:10:00,57.67,57.68,57.58,57.67,75298.0,55.3179,55.3275,55.2316,55.3179,75298.0
2019-05-01 13:15:00,57.67,57.7,57.65,57.7,37803.0,55.3179,55.3467,55.2987,55.3467,37803.0
2019-05-01 13:20:00,57.7,57.74,57.65,57.65,47647.0,55.3467,55.3851,55.2987,55.2987,47647.0
2019-05-01 13:25:00,57.65,57.69,57.65,57.67,18849.0,55.2987,55.3371,55.2987,55.3179,18849.0
2019-05-01 13:30:00,57.67,57.69,57.65,57.68,14663.0,55.3179,55.3371,55.2987,55.3275,14663.0
2019-05-01 13:35:00,57.69,57.81,57.67,57.76,72853.0,55.3371,55.4522,55.3179,55.4043,72853.0
2019-05-01 13:40:00,57.76,57.78,57.74,57.76,17909.0,55.4043,55.4234,55.3851,55.4043,17909.0
2019-05-01 13:45:00,57.76,57.8,57.76,57.79,16960.0,55.4043,55.4426,55.4043,55.433,16960.0
2019-05-01 13:50:00,57.8,57.82,57.78,57.78,13125.0,55.4426,55.4618,55.4234,55.4234,13125.0
2019-05-01 13:55:00,57.78,57.82,57.78,57.81,20662.0,55.4234,55.4618,55.4234,55.4522,20662.0
2019-05-01 14:00:00,57.82,57.87,57.75,57.85,45628.0,55.4618,55.5098,55.3947,55.4906,45628.0
2019-05-01 14:05:00,57.86,57.92,57.83,57.87,35035.0,55.5002,55.5577,55.4714,55.5098,35035.0
2019-05-01 14:10:00,57.86,57.89,57.85,57.87,23116.0,55.5002,55.529,55.4906,55.5098,23116.0
2019-05-01 14:15:00,57.87,57.92,57.87,57.9,18842.0,55.5098,55.5577,55.5098,55.5386,18842.0
2019-05-01 14:20:00,57.9,57.94,57.89,57.93,31941.0,55.5386,55.5769,55.529,55.5673,31941.0
2019-05-01 14:25:00,57.94,57.98,57.92,57.97,82728.0,55.5769,55.6153,55.5577,55.6057,82728.0
2019-05-01 14:30:00,57.97,58.02,57.88,57.96,72157.0,55.6057,55.6537,55.5194,55.5961,72157.0
2019-05-01 14:35:00,57.95,57.98,57.7,57.7,62028.0,55.5865,55.6153,55.3467,55.3467,62028.0
2019-05-01 14:40:00,57.69,57.77,57.66,57.72,32917.0,55.3371,55.4139,55.3083,55.3659,32917.0
2019-05-01 14:45:00,57.71,57.73,57.64,57.67,35378.0,55.3563,55.3755,55.2892,55.3179,35378.0
2019-05-01 14:50:00,57.68,57.8,57.67,57.8,73353.0,55.3275,55.4426,55.3179,55.4426,73353.0
2019-05-01 14:55:00,57.79,57.81,57.61,57.62,30594.0,55.433,55.4522,55.2604,55.27,30594.0
2019-05-01 15:00:00,57.6,57.63,57.5,57.56,42780.0,55.2508,55.2796,55.1549,55.2124,42780.0
2019-05-01 15:05:00,57.57,57.57,57.48,57.48,36356.0,55.222,55.222,55.1357,55.1357,36356.0
2019-05-01 15:10:00,57.48,57.55,57.44,57.53,43957.0,55.1357,55.2028,55.0973,55.1836,43957.0
2019-05-01 15:15:00,57.52,57.53,57.46,57.5,42012.0,55.1741,55.1836,55.1165,55.1549,42012.0
2019-05-01 15:20:00,57.5,57.5,57.41,57.43,38839.0,55.1549,55.1549,55.0685,55.0877,38839.0
2019-05-01 15:25:00,57.43,57.48,57.42,57.43,35847.0,55.0877,55.1357,55.0781,55.0877,35847.0
2019-05-01 15:30:00,57.43,57.43,57.32,57.32,107268.0,55.0877,55.0877,54.9822,54.9822,107268.0
2019-05-01 15:35:00,57.33,57.38,57.31,57.33,82112.0,54.9918,55.0398,54.9726,54.9918,82112.0
2019-05-01 15:40:00,57.33,57.35,57.27,57.31,56724.0,54.9918,55.011,54.9342,54.9726,56724.0
2019-05-01 15:45:00,57.31,57.31,57.18,57.22,138243.0,54.9726,54.9726,54.8479,54.8863,138243.0
2019-05-01 15:50:00,57.21,57.21,57.1,57.12,172852.0,54.8767,54.8767,54.7712,54.7904,172852.0
2019-05-01 15:55:00,57.12,57.2,57.12,57.16,289187.0,54.7904,54.8671,54.7904,54.8287,289187.0
2019-05-02 09:30:00,57.32,57.91,57.25,57.9,236712.0,54.9822,55.5481,54.9151,55.5386,236712.0
2019-05-02 09:35:00,57.91,58.08,57.8,57.85,53679.0,55.5481,55.7112,55.4426,55.4906,53679.0
2019-05-02 09:40:00,57.85,57.91,57.77,57.84,34879.0,55.4906,55.5481,55.4139,55.481,34879.0
2019-05-02 09:45:00,57.82,57.83,57.61,57.69,52260.0,55.4618,55.4714,55.2604,55.3371,52260.0
2019-05-02 09:50:00,57.69,57.85,57.67,57.83,52514.0,55.3371,55.4906,55.3179,55.4714,52514.0
2019-05-02 09:55:00,57.83,58.01,57.83,57.95,30432.0,55.4714,55.6441,55.4714,55.5865,30432.0
2019-05-02 10:00:00,57.94,58.03,57.91,58.01,26676.0,55.5769,55.6632,55.5481,55.6441,26676.0
2019-05-02 10:05:00,58.01,58.08,57.97,58.06,47859.0,55.6441,55.7112,55.6057,55.692,47859.0
2019-05-02 10:10:00,58.05,58.06,57.92,57.95,28181.0,55.6824,55.692,55.5577,55.5865,28181.0
2019-05-02 10:15:00,57.94,58.04,57.93,57.99,16014.0,55.5769,55.6728,55.5673,55.6249,16014.0
2019-05-02 10:20:00,58.0,58.01,57.94,58.01,18380.0,55.6345,55.6441,55.5769,55.6441,18380.0
2019-05-02 10:25:00,58.01,58.02,57.94,57.94,29410.0,55.6441,55.6537,55.5769,55.5769,29410.0
2019-05-02 10:30:00,57.94,58.02,57.92,57.98,27066.0,55.5769,55.6537,55.5577,55.6153,27066.0
2019-05-02 10:35:00,57.98,58.03,57.97,58.03,29123.0,55.6153,55.6632,55.6057,55.6632,29123.0
2019-05-02 10:40:00,58.03,58.05,57.99,58.04,38446.0,55.6632,55.6824,55.6249,55.6728,38446.0
2019-05-02 10:45:00,58.04,58.04,57.97,58.03,27329.0,55.6728,55.6728,55.6057,55.6632,27329.0
2019-05-02 10:50:00,58.03,58.06,57.98,58.01,40278.0,55.6632,55.692,55.6153,55.6441,40278.0
2019-05-02 10:55:00,58.0,58.01,57.88,57.91,18655.0,55.6345,55.6441,55.5194,55.5481,18655.0
2019-05-02 11:00:00,57.91,57.95,57.89,57.91,27191.0,55.5481,55.5865,55.529,55.5481,27191.0
2019-05-02 11:05:00,57.92,58.08,57.91,58.07,18191.0,55.5577,55.7112,55.5481,55.7016,18191.0
2019-05-02 11:10:00,58.06,58.06,57.99,58.0,11188.0,55.692,55.692,55.6249,55.6345,11188.0
2019-05-02 11:15:00,57.99,58.0,57.94,57.94,22348.0,55.6249,55.6345,55.5769,55.5769,22348.0
2019-05-02 11:20:00,57.94,57.96,57.73,57.73,42411.0,55.5769,55.5961,55.3755,55.3755,42411.0
2019-05-02 11:25:00,57.74,57.8,57.71,57.72,24993.0,55.3851,55.4426,55.3563,55.3659,24993.0
2019-05-02 11:30:00,57.72,57.85,57.71,57.83,19450.0,55.3659,55.4906,55.3563,55.4714,19450.0
2019-05-02 11:35:00,57.83,57.85,57.72,57.74,16807.0,55.4714,55.4906,55.3659,55.3851,16807.0
2019-05-02 11:40:00,57.73,57.77,57.57,57.58,41324.0,55.3755,55.4139,55.222,55.2316,41324.0
2019-05-02 11:45:00,57.58,57.61,57.52,57.61,38175.0,55.2316,55.2604,55.1741,55.2604,38175.0
2019-05-02 11:50:00,57.6,57.62,57.54,57.56,84717.0,55.2508,55.27,55.1932,55.2124,84717.0
2019-05-02 11:55:00,57.57,57.61,57.52,57.61,40616.0,55.222,55.2604,55.1741,55.2604,40616.0
2019-05-02 12:00:00,57.61,57.63,57.55,57.62,20504.0,55.2604,55.2796,55.2028,55.27,20504.0
2019-05-02 12:05:00,57.62,57.64,57.55,57.59,23276.0,55.27,55.2892,55.2028,55.2412,23276.0
2019-05-02 12:10:00,57.58,57.6,57.54,57.55,14977.0,55.2316,55.2508,55.1932,55.2028,14977.0
2019-05-02 12:15:00,57.55,57.6,57.51,57.54,19799.0,55.2028,55.2508,55.1645,55.1932,19799.0
2019-05-02 12:20:00,57.54,57.67,57.54,57.67,27821.0,55.1932,55.3179,55.1932,55.3179,27821.0
2019-05-02 12:25:00,57.66,57.66,57.54,57.6,15153.0,55.3083,55.3083,55.1932,55.2508,15153.0
2019-05-02 12:30:00,57.6,57.63,57.55,57.56,12588.0,55.2508,55.2796,55.2028,55.2124,12588.0
2019-05-02 12:35:00,57.57,57.65,57.57,57.64,18413.0,55.222,55.2987,55.222,55.2892,18413.0
2019-05-02 12:40:00,57.64,57.65,57.61,57.63,17881.0,55.2892,55.2987,55.2604,55.2796,17881.0
2019-05-02 12:45:00,57.62,57.66,57.58,57.64,12712.0,55.27,55.3083,55.2316,55.2892,12712.0
2019-05-02 12:50:00,57.65,57.73,57.59,57.73,10721.0,55.2987,55.3755,55.2412,55.3755,10721.0
2019-05-02 12:55:00,57.72,57.73,57.64,57.66,12916.0,55.3659,55.3755,55.2892,55.3083,12916.0
2019-05-02 13:00:00,57.64,57.69,57.59,57.6,17293.0,55.2892,55.3371,55.2412,55.2508,17293.0
2019-05-02 13:05:00,57.6,57.68,57.58,57.68,16114.0,55.2508,55.3275,55.2316,55.3275,16114.0
2019-05-02 13:10:00,57.68,57.79,57.66,57.76,65900.0,55.3275,55.433,55.3083,55.4043,65900.0
2019-05-02 13:15:00,57.76,57.88,57.76,57.86,25356.0,55.4043,55.5194,55.4043,55.5002,25356.0
2019-05-02 13:20:00,57.85,57.92,57.84,57.84,18298.0,55.4906,55.5577,55.481,55.481,18298.0
2019-05-02 13:25:00,57.84,57.85,57.78,57.84,14537.0,55.481,55.4906,55.4234,55.481,14537.0
2019-05-02 13:30:00,57.82,57.83,57.77,57.8,12976.0,55.4618,55.4714,55.4139,55.4426,12976.0
2019-05-02 13:35:00,57.8,57.89,57.79,57.87,17003.0,55.4426,55.529,55.433,55.5098,17003.0
2019-05-02 13:40:00,57.87,57.88,57.82,57.85,12686.0,55.5098,55.5194,55.4618,55.4906,12686.0
2019-05-02 13:45:00,57.85,57.86,57.76,57.78,13803.0,55.4906,55.5002,55.4043,55.4234,13803.0
2019-05-02 13:50:00,57.78,57.85,57.77,57.82,9035.0,55.4234,55.4906,55.4139,55.4618,9035.0
2019-05-02 13:55:00,57.8,57.81,57.72,57.75,10872.0,55.4426,55.4522,55.3659,55.3947,10872.0
2019-05-02 14:00:00,57.75,57.79,57.7,57.79,23213.0,55.3947,55.433,55.3467,55.433,23213.0
2019-05-02 14:05:00,57.79,57.8,57.74,57.75,11300.0,55.433,55.4426,55.3851,55.3947,11300.0
2019-05-02 14:10:00,57.75,57.84,57.74,57.8,23263.0,55.3947,55.481,55.3851,55.4426,23263.0
2019-05-02 14:15:00,57.81,57.87,57.77,57.84,18177.0,55.4522,55.5098,55.4139,55.481,18177.0
2019-05-02 14:20:00,57.82,57.85,57.8,57.83,16111.0,55.4618,55.4906,55.4426,55.4714,16111.0
2019-05-02 14:25:00,57.81,57.82,57.74,57.77,11832.0,55.4522,55.4618,55.3851,55.4139,11832.0
2019-05-02 14:30:00,57.76,57.8,57.73,57.74,18024.0,55.4043,55.4426,55.3755,55.3851,18024.0
2019-05-02 14:35:00,57.73,57.74,57.69,57.71,19435.0,55.3755,55.3851,55.3371,55.3563,19435.0
2019-05-02 14:40:00,57.71,57.72,57.67,57.68,19034.0,55.3563,55.3659,55.3179,55.3275,19034.0
2019-05-02 14:45:00,57.67,57.71,57.56,57.56,18176.0,55.3179,55.3563,55.2124,55.2124,18176.0
2019-05-02 14:50:00,57.57,57.65,57.53,57.61,26138.0,55.222,55.2987,55.1836,55.2604,26138.0
2019-05-02 14:55:00,57.62,57.66,57.6,57.6,11226.0,55.27,55.3083,55.2508,55.2508,11226.0
2019-05-02 15:00:00,57.59,57.64,57.58,57.64,19860.0,55.2412,55.2892,55.2316,55.2892,19860.0
2019-05-02 15:05:00,57.65,57.74,57.64,57.73,15899.0,55.2987,55.3851,55.2892,55.3755,15899.0
2019-05-02 15:10:00,57.73,57.75,57.69,57.7,10027.0,55.3755,55.3947,55.3371,55.3467,10027.0
2019-05-02 15:15:00,57.7,57.73,57.69,57.72,10034.0,55.3467,55.3755,55.3371,55.3659,10034.0
2019-05-02 15:20:00,57.71,57.8,57.71,57.79,46659.0,55.3563,55.4426,55.3563,55.433,46659.0
2019-05-02 15:25:00,57.79,57.82,57.76,57.77,19408.0,55.433,55.4618,55.4043,55.4139,19408.0
2019-05-02 15:30:00,57.77,57.8,57.73,57.75,39756.0,55.4139,55.4426,55.3755,55.3947,39756.0
2019-05-02 15:35:00,57.74,57.79,57.72,57.77,30215.0,55.3851,55.433,55.3659,55.4139,30215.0
2019-05-02 15:40:00,57.76,57.79,57.72,57.77,32308.0,55.4043,55.433,55.3659,55.4139,32308.0
2019-05-02 15:45:00,57.77,57.78,57.69,57.72,34506.0,55.4139,55.4234,55.3371,55.3659,34506.0
2019-05-02 15:50:00,57.72,57.77,57.7,57.76,73169.0,55.3659,55.4139,55.3467,55.4043,73169.0
2019-05-02 15:55:00,57.76,57.76,57.65,57.67,304155.0,55.4043,55.4043,55.2987,55.3179,304155.0
2019-05-03 09:30:00,57.73,58.03,57.73,57.96,111441.0,55.3755,55.6632,55.3755,55.5961,111441.0
2019-05-03 09:35:00,57.99,58.07,57.83,57.9,88315.0,55.6249,55.7016,55.4714,55.5386,88315.0
2019-05-03 09:40:00,57.91,57.96,57.81,57.96,25721.0,55.5481,55.5961,55.4522,55.5961,25721.0
2019-05-03 09:45:00,57.97,58.05,57.88,57.95,36210.0,55.6057,55.6824,55.5194,55.5865,36210.0
2019-05-03 09:50:00,57.97,58.07,57.96,58.0,25514.0,55.6057,55.7016,55.5961,55.6345,25514.0
2019-05-03 09:55:00,58.01,58.09,58.0,58.03,14503.0,55.6441,55.7208,55.6345,55.6632,14503.0
2019-05-03 10:00:00,58.02,58.02,57.9,57.92,29411.0,55.6537,55.6537,55.5386,55.5577,29411.0
2019-05-03 10:05:00,57.91,57.95,57.84,57.88,26962.0,55.5481,55.5865,55.481,55.5194,26962.0
2019-05-03 10:10:00,57.88,57.91,57.71,57.74,18997.0,55.5194,55.5481,55.3563,55.3851,18997.0
2019-05-03 10:15:00,57.75,57.76,57.61,57.61,26271.0,55.3947,55.4043,55.2604,55.2604,26271.0
2019-05-03 10:20:00,57.63,57.74,57.6,57.66,29092.0,55.2796,55.3851,55.2508,55.3083,29092.0
2019-05-03 10:25:00,57.65,57.66,57.55,57.56,59442.0,55.2987,55.3083,55.2028,55.2124,59442.0
2019-05-03 10:30:00,57.56,57.69,57.56,57.68,27106.0,55.2124,55.3371,55.2124,55.3275,27106.0
2019-05-03 10:35:00,57.67,57.68,57.61,57.67,22452.0,55.3179,55.3275,55.2604,55.3179,22452.0
2019-05-03 10:40:00,57.67,57.67,57.56,57.58,20719.0,55.3179,55.3179,55.2124,55.2316,20719.0
2019-05-03 10:45:00,57.59,57.65,57.55,57.55,19324.0,55.2412,55.2987,55.2028,55.2028,19324.0
2019-05-03 10:50:00,57.56,57.62,57.52,57.62,24736.0,55.2124,55.27,55.1741,55.27,24736.0
2019-05-03 10:55:00,57.62,57.65,57.6,57.63,15237.0,55.27,55.2987,55.2508,55.2796,15237.0
2019-05-03 11:00:00,57.64,57.73,57.6,57.68,32119.0,55.2892,55.3755,55.2508,55.3275,32119.0
2019-05-03 11:05:00,57.68,57.78,57.65,57.76,55670.0,55.3275,55.4234,55.2987,55.4043,55670.0
2019-05-03 11:10:00,57.77,57.86,57.75,57.84,23083.0,55.4139,55.5002,55.3947,55.481,23083.0
2019-05-03 11:15:00,57.85,57.86,57.8,57.8,20504.0,55.4906,55.5002,55.4426,55.4426,20504.0
2019-05-03 11:20:00,57.8,57.83,57.78,57.8,51003.0,55.4426,55.4714,55.4234,55.4426,51003.0
2019-05-03 11:25:00,57.81,57.85,57.81,57.85,12513.0,55.4522,55.4906,55.4522,55.4906,12513.0
2019-05-03 11:30:00,57.86,57.86,57.78,57.82,23508.0,55.5002,55.5002,55.4234,55.4618,23508.0
2019-05-03 11:35:00,57.81,57.83,57.77,57.82,15748.0,55.4522,55.4714,55.4139,55.4618,15748.0
2019-05-03 11:40:00,57.82,57.88,57.82,57.86,17527.0,55.4618,55.5194,55.4618,55.5002,17527.0
2019-05-03 11:45:00,57.86,57.86,57.81,57.82,11124.0,55.5002,55.5002,55.4522,55.4618,11124.0
2019-05-03 11:50:00,57.83,57.87,57.79,57.86,47658.0,55.4714,55.5098,55.433,55.5002,47658.0
2019-05-03 11:55:00,57.87,57.95,57.85,57.86,38750.0,55.5098,55.5865,55.4906,55.5002,38750.0
2019-05-03 12:00:00,57.86,57.93,57.82,57.92,34162.0,55.5002,55.5673,55.4618,55.5577,34162.0
2019-05-03 12:05:00,57.92,57.94,57.86,57.88,42887.0,55.5577,55.5769,55.5002,55.5194,42887.0
2019-05-03 12:10:00,57.87,57.99,57.86,57.98,82870.0,55.5098,55.6249,55.5002,55.6153,82870.0
2019-05-03 12:15:00,57.97,58.04,57.97,57.99,26315.0,55.6057,55.6728,55.6057,55.6249,26315.0
2019-05-03 12:20:00,57.99,58.02,57.98,57.99,19208.0,55.6249,55.6537,55.6153,55.6249,19208.0
2019-05-03 12:25:00,58.0,58.05,57.99,58.03,21908.0,55.6345,55.6824,55.6249,55.6632,21908.0
2019-05-03 12:30:00,58.04,58.11,58.01,58.11,34957.0,55.6728,55.74,55.6441,55.74,34957.0
2019-05-03 12:35:00,58.11,58.11,58.01,58.05,21120.0,55.74,55.74,55.6441,55.6824,21120.0
2019-05-03 12:40:00,58.04,58.09,58.02,58.06,14753.0,55.6728,55.7208,55.6537,55.692,14753.0
2019-05-03 12:45:00,58.06,58.08,57.98,58.03,22550.0,55.692,55.7112,55.6153,55.6632,22550.0
2019-05-03 12:50:00,58.03,58.08,58.0,58.04,20916.0,55.6632,55.7112,55.6345,55.6728,20916.0
2019-05-03 12:55:00,58.07,58.1,58.02,58.03,28475.0,55.7016,55.7304,55.6537,55.6632,28475.0
2019-05-03 13:00:00,58.02,58.07,58.0,58.04,18752.0,55.6537,55.7016,55.6345,55.6728,18752.0
2019-05-03 13:05:00,58.03,58.04,57.93,57.93,22118.0,55.6632,55.6728,55.5673,55.5673,22118.0
2019-05-03 13:10:00,57.95,58.02,57.94,58.01,14192.0,55.5865,55.6537,55.5769,55.6441,14192.0
2019-05-03 13:15:00,58.02,58.08,58.02,58.06,17343.0,55.6537,55.7112,55.6537,55.692,17343.0
2019-05-03 13:20:00,58.07,58.14,58.05,58.08,59580.0,55.7016,55.7688,55.6824,55.7112,59580.0
2019-05-03 13:25:00,58.08,58.09,58.01,58.01,9752.0,55.7112,55.7208,55.6441,55.6441,9752.0
2019-05-03 13:30:00,58.02,58.08,58.01,58.07,20018.0,55.6537,55.7112,55.6441,55.7016,20018.0
2019-05-03 13:35:00,58.07,58.09,58.02,58.08,20288.0,55.7016,55.7208,55.6537,55.7112,20288.0
2019-05-03 13:40:00,58.07,58.09,58.03,58.03,10617.0,55.7016,55.7208,55.6632,55.6632,10617.0
2019-05-03 13:45:00,58.04,58.05,58.01,58.03,8248.0,55.6728,55.6824,55.6441,55.6632,8248.0
2019-05-03 13:50:00,58.02,58.03,57.96,57.97,14467.0,55.6537,55.6632,55.5961,55.6057,14467.0
2019-05-03 13:55:00,57.97,58.0,57.95,57.98,12020.0,55.6057,55.6345,55.5865,55.6153,12020.0
2019-05-03 14:00:00,57.97,57.97,57.93,57.96,9411.0,55.6057,55.6057,55.5673,55.5961,9411.0
2019-05-03 14:05:00,57.97,57.97,57.9,57.9,8186.0,55.6057,55.6057,55.5386,55.5386,8186.0
2019-05-03 14:10:00,57.91,57.95,57.9,57.95,16648.0,55.5481,55.5865,55.5386,55.5865,16648.0
2019-05-03 14:15:00,57.94,57.95,57.91,57.94,11835.0,55.5769,55.5865,55.5481,55.5769,11835.0
2019-05-03 14:20:00,57.93,57.94,57.91,57.92,14687.0,55.5673,55.5769,55.5481,55.5577,14687.0
2019-05-03 14:25:00,57.92,57.94,57.89,57.93,18124.0,55.5577,55.5769,55.529,55.5673,18124.0
2019-05-03 14:30:00,57.93,57.93,57.89,57.92,14648.0,55.5673,55.5673,55.529,55.5577,14648.0
2019-05-03 14:35:00,57.93,57.93,57.87,57.87,11532.0,55.5673,55.5673,55.5098,55.5098,11532.0
2019-05-03 14:40:00,57.87,57.93,57.86,57.93,23745.0,55.5098,55.5673,55.5002,55.5673,23745.0
2019-05-03 14:45:00,57.94,58.0,57.93,57.96,9967.0,55.5769,55.6345,55.5673,55.5961,9967.0
2019-05-03 14:50:00,57.95,57.95,57.91,57.92,14753.0,55.5865,55.5865,55.5481,55.5577,14753.0
2019-05-03 14:55:00,57.93,57.97,57.92,57.95,24909.0,55.5673,55.6057,55.5577,55.5865,24909.0
2019-05-03 15:00:00,57.95,58.0,57.92,57.98,20945.0,55.5865,55.6345,55.5577,55.6153,20945.0
2019-05-03 15:05:00,57.99,58.01,57.98,58.01,18489.0,55.6249,55.6441,55.6153,55.6441,18489.0
2019-05-03 15:10:00,58.01,58.01,57.97,57.98,50635.0,55.6441,55.6441,55.6057,55.6153,50635.0
2019-05-03 15:15:00,57.98,57.98,57.9,57.9,38989.0,55.6153,55.6153,55.5386,55.5386,38989.0
2019-05-03 15:20:00,57.9,57.95,57.9,57.94,36046.0,55.5386,55.5865,55.5386,55.5769,36046.0
2019-05-03 15:25:00,57.94,57.94,57.87,57.89,24115.0,55.5769,55.5769,55.5098,55.529,24115.0
2019-05-03 15:30:00,57.89,57.92,57.87,57.9,27703.0,55.529,55.5577,55.5098,55.5386,27703.0
2019-05-03 15:35:00,57.9,57.94,57.89,57.91,36906.0,55.5386,55.5769,55.529,55.5481,36906.0
2019-05-03 15:40:00,57.91,57.93,57.89,57.91,67936.0,55.5481,55.5673,55.529,55.5481,67936.0
2019-05-03 15:45:00,57.91,57.94,57.85,57.86,75039.0,55.5481,55.5769,55.4906,55.5002,75039.0
2019-05-03 15:50:00,57.86,57.96,57.86,57.95,70161.0,55.5002,55.5961,55.5002,55.5865,70161.0
2019-05-03 15:55:00,57.95,57.97,57.8,57.82,495099.0,55.5865,55.6057,55.4426,55.4618,495099.0
2019-05-06 09:30:00,56.98,57.34,56.74,57.34,232186.0,54.6561,55.0014,54.4259,55.0014,232186.0
2019-05-06 09:35:00,57.33,57.38,57.16,57.38,95261.0,54.9918,55.0398,54.8287,55.0398,95261.0
2019-05-06 09:40:00,57.38,57.39,57.2,57.28,79270.0,55.0398,55.0494,54.8671,54.9438,79270.0
2019-05-06 09:45:00,57.29,57.29,57.06,57.07,46751.0,54.9534,54.9534,54.7328,54.7424,46751.0
2019-05-06 09:50:00,57.07,57.12,56.95,57.1,33195.0,54.7424,54.7904,54.6273,54.7712,33195.0
2019-05-06 09:55:00,57.1,57.19,57.09,57.18,26497.0,54.7712,54.8575,54.7616,54.8479,26497.0
2019-05-06 10:00:00,57.18,57.27,57.13,57.26,44222.0,54.8479,54.9342,54.8,54.9247,44222.0
2019-05-06 10:05:00,57.26,57.47,57.25,57.42,47347.0,54.9247,55.1261,54.9151,55.0781,47347.0
2019-05-06 10:10:00,57.41,57.47,57.32,57.47,57203.0,55.0685,55.1261,54.9822,55.1261,57203.0
2019-05-06 10:15:00,57.48,57.59,57.43,57.59,32254.0,55.1357,55.2412,55.0877,55.2412,32254.0
2019-05-06 10:20:00,57.59,57.61,57.49,57.5,34586.0,55.2412,55.2604,55.1453,55.1549,34586.0
2019-05-06 10:25:00,57.51,57.53,57.39,57.44,41736.0,55.1645,55.1836,55.0494,55.0973,41736.0
2019-05-06 10:30:00,57.44,57.47,57.41,57.46,20637.0,55.0973,55.1261,55.0685,55.1165,20637.0
2019-05-06 10:35:00,57.47,57.57,57.47,57.51,32307.0,55.1261,55.222,55.1261,55.1645,32307.0
2019-05-06 10:40:00,57.52,57.58,57.48,57.48,28330.0,55.1741,55.2316,55.1357,55.1357,28330.0
2019-05-06 10:45:00,57.49,57.59,57.47,57.58,20448.0,55.1453,55.2412,55.1261,55.2316,20448.0
2019-05-06 10:50:00,57.57,57.68,57.54,57.63,17896.0,55.222,55.3275,55.1932,55.2796,17896.0
2019-05-06 10:55:00,57.63,57.68,57.62,57.68,23693.0,55.2796,55.3275,55.27,55.3275,23693.0
2019-05-06 11:00:00,57.67,57.74,57.66,57.74,35336.0,55.3179,55.3851,55.3083,55.3851,35336.0
2019-05-06 11:05:00,57.74,57.78,57.71,57.77,18862.0,55.3851,55.4234,55.3563,55.4139,18862.0
2019-05-06 11:10:00,57.77,57.79,57.72,57.79,17346.0,55.4139,55.433,55.3659,55.433,17346.0
2019-05-06 11:15:00,57.79,57.86,57.75,57.86,22508.0,55.433,55.5002,55.3947,55.5002,22508.0
2019-05-06 11:20:00,57.86,57.91,57.85,57.85,24623.0,55.5002,55.5481,55.4906,55.4906,24623.0
2019-05-06 11:25:00,57.85,57.96,57.83,57.96,18547.0,55.4906,55.5961,55.4714,55.5961,18547.0
2019-05-06 11:30:00,57.96,57.97,57.77,57.79,30429.0,55.5961,55.6057,55.4139,55.433,30429.0
2019-05-06 11:35:00,57.79,57.89,57.78,57.86,19784.0,55.433,55.529,55.4234,55.5002,19784.0
2019-05-06 11:40:00,57.86,57.87,57.81,57.86,16533.0,55.5002,55.5098,55.4522,55.5002,16533.0
2019-05-06 11:45:00,57.87,57.89,57.85,57.85,36643.0,55.5098,55.529,55.4906,55.4906,36643.0
2019-05-06 11:50:00,57.85,57.85,57.74,57.77,20715.0,55.4906,55.4906,55.3851,55.4139,20715.0
2019-05-06 11:55:00,57.77,57.82,57.75,57.77,18348.0,55.4139,55.4618,55.3947,55.4139,18348.0
2019-05-06 12:00:00,57.77,57.79,57.7,57.74,17740.0,55.4139,55.433,55.3467,55.3851,17740.0
2019-05-06 12:05:00,57.72,57.76,57.7,57.72,16119.0,55.3659,55.4043,55.3467,55.3659,16119.0
2019-05-06 12:10:00,57.73,57.77,57.71,57.77,11284.0,55.3755,55.4139,55.3563,55.4139,11284.0
2019-05-06 12:15:00,57.78,57.78,57.72,57.76,14773.0,55.4234,55.4234,55.3659,55.4043,14773.0
2019-05-06 12:20:00,57.75,57.82,57.75,57.79,9784.0,55.3947,55.4618,55.3947,55.433,9784.0
2019-05-06 12:25:00,57.79,57.79,57.73,57.75,19204.0,55.433,55.433,55.3755,55.3947,19204.0
2019-05-06 12:30:00,57.75,57.79,57.74,57.78,10823.0,55.3947,55.433,55.3851,55.4234,10823.0
2019-05-06 12:35:00,57.79,57.89,57.79,57.85,19366.0,55.433,55.529,55.433,55.4906,19366.0
2019-05-06 12:40:00,57.84,57.84,57.75,57.76,29739.0,55.481,55.481,55.3947,55.4043,29739.0
2019-05-06 12:45:00,57.76,57.79,57.71,57.72,20855.0,55.4043,55.433,55.3563,55.3659,20855.0
2019-05-06 12:50:00,57.71,57.75,57.7,57.75,20955.0,55.3563,55.3947,55.3467,55.3947,20955.0
2019-05-06 12:55:00,57.75,57.75,57.68,57.68,45180.0,55.3947,55.3947,55.3275,55.3275,45180.0
2019-05-06 13:00:00,57.69,57.71,57.64,57.69,13611.0,55.3371,55.3563,55.2892,55.3371,13611.0
2019-05-06 13:05:00,57.68,57.76,57.68,57.71,23982.0,55.3275,55.4043,55.3275,55.3563,23982.0
2019-05-06 13:10:00,57.71,57.81,57.71,57.79,10581.0,55.3563,55.4522,55.3563,55.433,10581.0
2019-05-06 13:15:00,57.79,57.83,57.78,57.8,11713.0,55.433,55.4714,55.4234,55.4426,11713.0
2019-05-06 13:20:00,57.79,57.83,57.77,57.82,18252.0,55.433,55.4714,55.4139,55.4618,18252.0
2019-05-06 13:25:00,57.82,57.86,57.81,57.83,18851.0,55.4618,55.5002,55.4522,55.4714,18851.0
2019-05-06 13:30:00,57.83,57.85,57.78,57.8,18929.0,55.4714,55.4906,55.4234,55.4426,18929.0
2019-05-06 13:35:00,57.8,57.84,57.79,57.82,16713.0,55.4426,55.481,55.433,55.4618,16713.0
2019-05-06 13:40:00,57.82,57.88,57.82,57.84,21006.0,55.4618,55.5194,55.4618,55.481,21006.0
2019-05-06 13:45:00,57.84,57.84,57.78,57.83,16636.0,55.481,55.481,55.4234,55.4714,16636.0
2019-05-06 13:50:00,57.82,57.82,57.77,57.79,19064.0,55.4618,55.4618,55.4139,55.433,19064.0
2019-05-06 13:55:00,57.78,57.8,57.72,57.77,21226.0,55.4234,55.4426,55.3659,55.4139,21226.0
2019-05-06 14:00:00,57.76,57.81,57.75,57.79,11768.0,55.4043,55.4522,55.3947,55.433,11768.0
2019-05-06 14:05:00,57.78,57.8,57.75,57.77,11242.0,55.4234,55.4426,55.3947,55.4139,11242.0
2019-05-06 14:10:00,57.77,57.79,57.75,57.76,14755.0,55.4139,55.433,55.3947,55.4043,14755.0
2019-05-06 14:15:00,57.76,57.78,57.75,57.77,10164.0,55.4043,55.4234,55.3947,55.4139,10164.0
2019-05-06 14:20:00,57.77,57.77,57.7,57.7,18296.0,55.4139,55.4139,55.3467,55.3467,18296.0
2019-05-06 14:25:00,57.69,57.78,57.69,57.77,55917.0,55.3371,55.4234,55.3371,55.4139,55917.0
2019-05-06 14:30:00,57.77,57.79,57.73,57.75,33791.0,55.4139,55.433,55.3755,55.3947,33791.0
2019-05-06 14:35:00,57.74,57.77,57.73,57.76,17606.0,55.3851,55.4139,55.3755,55.4043,17606.0
2019-05-06 14:40:00,57.75,57.76,57.69,57.71,24546.0,55.3947,55.4043,55.3371,55.3563,24546.0
2019-05-06 14:45:00,57.71,57.74,57.7,57.71,28835.0,55.3563,55.3851,55.3467,55.3563,28835.0
2019-05-06 14:50:00,57.71,57.74,57.69,57.71,40073.0,55.3563,55.3851,55.3371,55.3563,40073.0
2019-05-06 14:55:00,57.71,57.73,57.66,57.69,35915.0,55.3563,55.3755,55.3083,55.3371,35915.0
2019-05-06 15:00:00,57.71,57.76,57.7,57.71,28906.0,55.3563,55.4043,55.3467,55.3563,28906.0
2019-05-06 15:05:00,57.72,57.77,57.66,57.69,36785.0,55.3659,55.4139,55.3083,55.3371,36785.0
2019-05-06 15:10:00,57.69,57.69,57.64,57.64,26705.0,55.3371,55.3371,55.2892,55.2892,26705.0
2019-05-06 15:15:00,57.64,57.67,57.62,57.64,35995.0,55.2892,55.3179,55.27,55.2892,35995.0
2019-05-06 15:20:00,57.64,57.68,57.64,57.66,35378.0,55.2892,55.3275,55.2892,55.3083,35378.0
2019-05-06 15:25:00,57.67,57.68,57.63,57.63,55775.0,55.3179,55.3275,55.2796,55.2796,55775.0
2019-05-06 15:30:00,57.63,57.69,57.55,57.67,62545.0,55.2796,55.3371,55.2028,55.3179,62545.0
2019-05-06 15:35:00,57.67,57.7,57.65,57.7,50142.0,55.3179,55.3467,55.2987,55.3467,50142.0
2019-05-06 15:40:00,57.7,57.74,57.68,57.71,55835.0,55.3467,55.3851,55.3275,55.3563,55835.0
2019-05-06 15:45:00,57.7,57.75,57.69,57.75,63971.0,55.3467,55.3947,55.3371,55.3947,63971.0
2019-05-06 15:50:00,57.75,57.81,57.74,57.77,80655.0,55.3947,55.4522,55.3851,55.4139,80655.0
2019-05-06 15:55:00,57.77,57.83,57.73,57.76,214869.0,55.4139,55.4714,55.3755,55.4043,214869.0
2019-05-07 09:30:00,57.25,57.5,57.11,57.24,130919.0,54.9151,55.1549,54.7808,54.9055,130919.0
2019-05-07 09:35:00,57.27,57.32,57.11,57.16,84002.0,54.9342,54.9822,54.7808,54.8287,84002.0
2019-05-07 09:40:00,57.14,57.23,57.12,57.22,24126.0,54.8095,54.8959,54.7904,54.8863,24126.0
2019-05-07 09:45:00,57.23,57.35,57.02,57.1,67373.0,54.8959,55.011,54.6944,54.7712,67373.0
2019-05-07 09:50:00,57.07,57.14,56.97,57.14,45740.0,54.7424,54.8095,54.6465,54.8095,45740.0
2019-05-07 09:55:00,57.13,57.33,57.12,57.32,70685.0,54.8,54.9918,54.7904,54.9822,70685.0
2019-05-07 10:00:00,57.3,57.32,57.0,57.01,37108.0,54.963,54.9822,54.6753,54.6849,37108.0
2019-05-07 10:05:00,57.03,57.14,56.96,57.13,40763.0,54.704,54.8095,54.6369,54.8,40763.0
2019-05-07 10:10:00,57.12,57.12,56.83,56.85,122935.0,54.7904,54.7904,54.5122,54.5314,122935.0
2019-05-07 10:15:00,56.85,57.11,56.84,57.08,37240.0,54.5314,54.7808,54.5218,54.752,37240.0
2019-05-07 10:20:00,57.08,57.19,57.07,57.12,19656.0,54.752,54.8575,54.7424,54.7904,19656.0
2019-05-07 10:25:00,57.13,57.22,57.08,57.21,78469.0,54.8,54.8863,54.752,54.8767,78469.0
2019-05-07 10:30:00,57.22,57.29,57.13,57.14,47806.0,54.8863,54.9534,54.8,54.8095,47806.0
2019-05-07 10:35:00,57.16,57.23,57.03,57.03,16793.0,54.8287,54.8959,54.704,54.704,16793.0
2019-05-07 10:40:00,57.03,57.03,56.95,56.96,27845.0,54.704,54.704,54.6273,54.6369,27845.0
2019-05-07 10:45:00,56.96,57.08,56.94,57.01,72846.0,54.6369,54.752,54.6177,54.6849,72846.0
2019-05-07 10:50:00,57.01,57.02,56.93,57.0,18636.0,54.6849,54.6944,54.6081,54.6753,18636.0
2019-05-07 10:55:00,57.0,57.05,56.94,57.01,35313.0,54.6753,54.7232,54.6177,54.6849,35313.0
2019-05-07 11:00:00,57.0,57.01,56.9,56.9,32975.0,54.6753,54.6849,54.5793,54.5793,32975.0
2019-05-07 11:05:00,56.91,57.04,56.88,57.03,22370.0,54.5889,54.7136,54.5602,54.704,22370.0
2019-05-07 11:10:00,57.04,57.04,56.96,57.01,29341.0,54.7136,54.7136,54.6369,54.6849,29341.0
2019-05-07 11:15:00,57.02,57.04,56.95,56.99,24515.0,54.6944,54.7136,54.6273,54.6657,24515.0
2019-05-07 11:20:00,56.99,57.0,56.94,56.95,26258.0,54.6657,54.6753,54.6177,54.6273,26258.0
2019-05-07 11:25:00,56.94,57.0,56.87,56.99,22192.0,54.6177,54.6753,54.5506,54.6657,22192.0
2019-05-07 11:30:00,56.99,57.04,56.95,56.97,33905.0,54.6657,54.7136,54.6273,54.6465,33905.0
2019-05-07 11:35:00,56.95,56.97,56.85,56.89,90301.0,54.6273,54.6465,54.5314,54.5697,90301.0
2019-05-07 11:40:00,56.9,56.98,56.85,56.89,21656.0,54.5793,54.6561,54.5314,54.5697,21656.0
2019-05-07 11:45:00,56.88,56.93,56.85,56.87,23742.0,54.5602,54.6081,54.5314,54.5506,23742.0
2019-05-07 11:50:00,56.86,56.87,56.74,56.79,104080.0,54.541,54.5506,54.4259,54.4738,104080.0
2019-05-07 11:55:00,56.77,56.78,56.64,56.71,36540.0,54.4546,54.4642,54.3299,54.3971,36540.0
2019-05-07 12:00:00,56.71,56.71,56.62,56.65,35343.0,54.3971,54.3971,54.3108,54.3395,35343.0
2019-05-07 12:05:00,56.65,56.74,56.65,56.71,39768.0,54.3395,54.4259,54.3395,54.3971,39768.0
2019-05-07 12:10:00,56.71,56.71,56.66,56.7,29104.0,54.3971,54.3971,54.3491,54.3875,29104.0
2019-05-07 12:15:00,56.7,56.73,56.68,56.69,35868.0,54.3875,54.4163,54.3683,54.3779,35868.0
2019-05-07 12:20:00,56.69,56.79,56.68,56.78,48775.0,54.3779,54.4738,54.3683,54.4642,48775.0
2019-05-07 12:25:00,56.79,56.83,56.79,56.82,14853.0,54.4738,54.5122,54.4738,54.5026,14853.0
2019-05-07 12:30:00,56.83,56.88,56.81,56.82,26036.0,54.5122,54.5602,54.493,54.5026,26036.0
2019-05-07 12:35:00,56.84,56.86,56.8,56.8,12609.0,54.5218,54.541,54.4834,54.4834,12609.0
2019-05-07 12:40:00,56.79,56.79,56.69,56.7,13954.0,54.4738,54.4738,54.3779,54.3875,13954.0
2019-05-07 12:45:00,56.7,56.75,56.7,56.73,10278.0,54.3875,54.4355,54.3875,54.4163,10278.0
2019-05-07 12:50:00,56.74,56.84,56.74,56.8,13351.0,54.4259,54.5218,54.4259,54.4834,13351.0
2019-05-07 12:55:00,56.81,56.81,56.68,56.68,33519.0,54.493,54.493,54.3683,54.3683,33519.0
2019-05-07 13:00:00,56.68,56.69,56.6,56.62,22327.0,54.3683,54.3779,54.2916,54.3108,22327.0
2019-05-07 13:05:00,56.63,56.65,56.53,56.55,26945.0,54.3203,54.3395,54.2244,54.2436,26945.0
2019-05-07 13:10:00,56.56,56.64,56.53,56.64,37324.0,54.2532,54.3299,54.2244,54.3299,37324.0
2019-05-07 13:15:00,56.63,56.64,56.58,56.59,25210.0,54.3203,54.3299,54.2724,54.282,25210.0
2019-05-07 13:20:00,56.6,56.6,56.5,56.5,22166.0,54.2916,54.2916,54.1957,54.1957,22166.0
2019-05-07 13:25:00,56.5,56.52,56.37,56.44,68981.0,54.1957,54.2148,54.071,54.1381,68981.0
2019-05-07 13:30:00,56.43,56.57,56.37,56.54,46909.0,54.1285,54.2628,54.071,54.234,46909.0
2019-05-07 13:35:00,56.55,56.55,56.4,56.43,30060.0,54.2436,54.2436,54.0997,54.1285,30060.0
2019-05-07 13:40:00,56.41,56.42,56.33,56.37,43375.0,54.1093,54.1189,54.0326,54.071,43375.0
2019-05-07 13:45:00,56.39,56.51,56.39,56.5,19146.0,54.0901,54.2052,54.0901,54.1957,19146.0
2019-05-07 13:50:00,56.53,56.6,56.52,56.6,26886.0,54.2244,54.2916,54.2148,54.2916,26886.0
2019-05-07 13:55:00,56.6,56.63,56.58,56.58,19529.0,54.2916,54.3203,54.2724,54.2724,19529.0
2019-05-07 14:00:00,56.57,56.62,56.47,56.49,23455.0,54.2628,54.3108,54.1669,54.1861,23455.0
2019-05-07 14:05:00,56.49,56.62,56.49,56.58,43282.0,54.1861,54.3108,54.1861,54.2724,43282.0
2019-05-07 14:10:00,56.59,56.61,56.53,56.54,25552.0,54.282,54.3012,54.2244,54.234,25552.0
2019-05-07 14:15:00,56.54,56.6,56.53,56.59,31806.0,54.234,54.2916,54.2244,54.282,31806.0
2019-05-07 14:20:00,56.6,56.64,56.49,56.49,20413.0,54.2916,54.3299,54.1861,54.1861,20413.0
2019-05-07 14:25:00,56.5,56.52,56.44,56.45,21191.0,54.1957,54.2148,54.1381,54.1477,21191.0
2019-05-07 14:30:00,56.46,56.48,56.37,56.41,28830.0,54.1573,54.1765,54.071,54.1093,28830.0
2019-05-07 14:35:00,56.41,56.42,56.35,56.38,25534.0,54.1093,54.1189,54.0518,54.0805,25534.0
2019-05-07 14:40:00,56.39,56.45,56.38,56.39,31570.0,54.0901,54.1477,54.0805,54.0901,31570.0
2019-05-07 14:45:00,56.39,56.4,56.33,56.33,17775.0,54.0901,54.0997,54.0326,54.0326,17775.0
2019-05-07 14:50:00,56.36,56.52,56.34,56.52,53016.0,54.0614,54.2148,54.0422,54.2148,53016.0
2019-05-07 14:55:00,56.54,56.59,56.51,56.54,24064.0,54.234,54.282,54.2052,54.234,24064.0
2019-05-07 15:00:00,56.54,56.54,56.43,56.48,24293.0,54.234,54.234,54.1285,54.1765,24293.0
2019-05-07 15:05:00,56.48,56.51,56.39,56.48,40852.0,54.1765,54.2052,54.0901,54.1765,40852.0
2019-05-07 15:10:00,56.48,56.6,56.46,56.53,37471.0,54.1765,54.2916,54.1573,54.2244,37471.0
2019-05-07 15:15:00,56.52,56.57,56.48,56.5,45452.0,54.2148,54.2628,54.1765,54.1957,45452.0
2019-05-07 15:20:00,56.51,56.54,56.41,56.42,42127.0,54.2052,54.234,54.1093,54.1189,42127.0
2019-05-07 15:25:00,56.44,56.5,56.42,56.49,42577.0,54.1381,54.1957,54.1189,54.1861,42577.0
2019-05-07 15:30:00,56.5,56.54,56.43,56.5,51372.0,54.1957,54.234,54.1285,54.1957,51372.0
2019-05-07 15:35:00,56.49,56.51,56.43,56.5,47277.0,54.1861,54.2052,54.1285,54.1957,47277.0
2019-05-07 15:40:00,56.5,56.95,56.5,56.91,138598.0,54.1957,54.6273,54.1957,54.5889,138598.0
2019-05-07 15:45:00,56.92,57.04,56.87,57.01,214229.0,54.5985,54.7136,54.5506,54.6849,214229.0
2019-05-07 15:50:00,57.01,57.09,56.92,57.03,226554.0,54.6849,54.7616,54.5985,54.704,226554.0
2019-05-07 15:55:00,57.03,57.18,57.02,57.17,318667.0,54.704,54.8479,54.6944,54.8383,318667.0
2019-05-08 09:30:00,56.77,56.95,56.62,56.7,86726.0,54.4546,54.6273,54.3108,54.3875,86726.0
2019-05-08 09:35:00,56.66,56.68,56.51,56.61,40431.0,54.3491,54.3683,54.2052,54.3012,40431.0
2019-05-08 09:40:00,56.61,56.78,56.6,56.77,44679.0,54.3012,54.4642,54.2916,54.4546,44679.0
2019-05-08 09:45:00,56.78,56.97,56.78,56.89,31400.0,54.4642,54.6465,54.4642,54.5697,31400.0
2019-05-08 09:50:00,56.89,56.9,56.73,56.77,29324.0,54.5697,54.5793,54.4163,54.4546,29324.0
2019-05-08 09:55:00,56.76,56.77,56.56,56.64,91965.0,54.445,54.4546,54.2532,54.3299,91965.0
2019-05-08 10:00:00,56.65,56.72,56.55,56.55,99048.0,54.3395,54.4067,54.2436,54.2436,99048.0
2019-05-08 10:05:00,56.55,56.59,56.47,56.47,51226.0,54.2436,54.282,54.1669,54.1669,51226.0
2019-05-08 10:10:00,56.46,56.57,56.44,56.56,59672.0,54.1573,54.2628,54.1381,54.2532,59672.0
2019-05-08 10:15:00,56.55,56.56,56.42,56.51,147838.0,54.2436,54.2532,54.1189,54.2052,147838.0
2019-05-08 10:20:00,56.5,56.54,56.26,56.35,109405.0,54.1957,54.234,53.9654,54.0518,109405.0
2019-05-08 10:25:00,56.35,56.38,56.18,56.22,63718.0,54.0518,54.0805,53.8887,53.9271,63718.0
2019-05-08 10:30:00,56.23,56.35,56.2,56.23,41193.0,53.9367,54.0518,53.9079,53.9367,41193.0
2019-05-08 10:35:00,56.23,56.36,56.23,56.33,51688.0,53.9367,54.0614,53.9367,54.0326,51688.0
2019-05-08 10:40:00,56.33,56.57,56.32,56.55,89348.0,54.0326,54.2628,54.023,54.2436,89348.0
2019-05-08 10:45:00,56.55,56.79,56.52,56.73,113262.0,54.2436,54.4738,54.2148,54.4163,113262.0
2019-05-08 10:50:00,56.73,56.84,56.72,56.8,84121.0,54.4163,54.5218,54.4067,54.4834,84121.0
2019-05-08 10:55:00,56.8,56.93,56.7,56.92,110249.0,54.4834,54.6081,54.3875,54.5985,110249.0
2019-05-08 11:00:00,56.92,57.08,56.88,57.0,51571.0,54.5985,54.752,54.5602,54.6753,51571.0
2019-05-08 11:05:00,56.99,57.05,56.91,56.93,30584.0,54.6657,54.7232,54.5889,54.6081,30584.0
2019-05-08 11:10:00,56.94,57.0,56.9,56.99,33468.0,54.6177,54.6753,54.5793,54.6657,33468.0
2019-05-08 11:15:00,56.98,57.04,56.92,56.94,41482.0,54.6561,54.7136,54.5985,54.6177,41482.0
2019-05-08 11:20:00,56.95,56.99,56.83,56.87,28838.0,54.6273,54.6657,54.5122,54.5506,28838.0
2019-05-08 11:25:00,56.88,56.93,56.84,56.85,16488.0,54.5602,54.6081,54.5218,54.5314,16488.0
2019-05-08 11:30:00,56.86,56.91,56.83,56.86,28718.0,54.541,54.5889,54.5122,54.541,28718.0
2019-05-08 11:35:00,56.85,56.89,56.73,56.73,21986.0,54.5314,54.5697,54.4163,54.4163,21986.0
2019-05-08 11:40:00,56.73,56.83,56.73,56.8,16326.0,54.4163,54.5122,54.4163,54.4834,16326.0
2019-05-08 11:45:00,56.8,56.87,56.76,56.87,13132.0,54.4834,54.5506,54.445,54.5506,13132.0
2019-05-08 11:50:00,56.87,56.95,56.85,56.92,12950.0,54.5506,54.6273,54.5314,54.5985,12950.0
2019-05-08 11:55:00,56.92,56.94,56.87,56.89,18763.0,54.5985,54.6177,54.5506,54.5697,18763.0
2019-05-08 12:00:00,56.89,56.9,56.74,56.78,15552.0,54.5697,54.5793,54.4259,54.4642,15552.0
2019-05-08 12:05:00,56.78,56.81,56.74,56.77,22574.0,54.4642,54.493,54.4259,54.4546,22574.0
2019-05-08 12:10:00,56.77,56.83,56.75,56.78,16992.0,54.4546,54.5122,54.4355,54.4642,16992.0
2019-05-08 12:15:00,56.77,56.83,56.76,56.81,16577.0,54.4546,54.5122,54.445,54.493,16577.0
2019-05-08 12:20:00,56.8,56.86,56.76,56.84,15801.0,54.4834,54.541,54.445,54.5218,15801.0
2019-05-08 12:25:00,56.83,56.89,56.82,56.85,12110.0,54.5122,54.5697,54.5026,54.5314,12110.0
2019-05-08 12:30:00,56.84,56.84,56.76,56.81,10646.0,54.5218,54.5218,54.445,54.493,10646.0
2019-05-08 12:35:00,56.81,56.84,56.78,56.79,16190.0,54.493,54.5218,54.4642,54.4738,16190.0
2019-05-08 12:40:00,56.8,56.88,56.79,56.87,12227.0,54.4834,54.5602,54.4738,54.5506,12227.0
2019-05-08 12:45:00,56.87,56.91,56.85,56.89,16307.0,54.5506,54.5889,54.5314,54.5697,16307.0
2019-05-08 12:50:00,56.87,56.92,56.87,56.9,10175.0,54.5506,54.5985,54.5506,54.5793,10175.0
2019-05-08 12:55:00,56.9,56.92,56.86,56.92,38671.0,54.5793,54.5985,54.541,54.5985,38671.0
2019-05-08 13:00:00,56.93,56.94,56.88,56.93,6169.0,54.6081,54.6177,54.5602,54.6081,6169.0
2019-05-08 13:05:00,56.93,56.94,56.9,56.91,6868.0,54.6081,54.6177,54.5793,54.5889,6868.0
2019-05-08 13:10:00,56.9,56.9,56.81,56.85,16572.0,54.5793,54.5793,54.493,54.5314,16572.0
2019-05-08 13:15:00,56.85,56.88,56.83,56.84,10012.0,54.5314,54.5602,54.5122,54.5218,10012.0
2019-05-08 13:20:00,56.84,56.89,56.82,56.86,9405.0,54.5218,54.5697,54.5026,54.541,9405.0
2019-05-08 13:25:00,56.85,56.87,56.84,56.85,8168.0,54.5314,54.5506,54.5218,54.5314,8168.0
2019-05-08 13:30:00,56.84,56.85,56.75,56.8,35532.0,54.5218,54.5314,54.4355,54.4834,35532.0
2019-05-08 13:35:00,56.8,56.82,56.72,56.8,30911.0,54.4834,54.5026,54.4067,54.4834,30911.0
2019-05-08 13:40:00,56.81,56.85,56.75,56.84,21694.0,54.493,54.5314,54.4355,54.5218,21694.0
2019-05-08 13:45:00,56.83,56.84,56.75,56.81,32319.0,54.5122,54.5218,54.4355,54.493,32319.0
2019-05-08 13:50:00,56.81,56.84,56.79,56.81,11284.0,54.493,54.5218,54.4738,54.493,11284.0
2019-05-08 13:55:00,56.8,56.82,56.78,56.81,11435.0,54.4834,54.5026,54.4642,54.493,11435.0
2019-05-08 14:00:00,56.82,56.83,56.76,56.81,26092.0,54.5026,54.5122,54.445,54.493,26092.0
2019-05-08 14:05:00,56.79,56.79,56.76,56.78,7126.0,54.4738,54.4738,54.445,54.4642,7126.0
2019-05-08 14:10:00,56.78,56.78,56.68,56.7,32004.0,54.4642,54.4642,54.3683,54.3875,32004.0
2019-05-08 14:15:00,56.71,56.8,56.71,56.76,10612.0,54.3971,54.4834,54.3971,54.445,10612.0
2019-05-08 14:20:00,56.76,56.77,56.69,56.75,16248.0,54.445,54.4546,54.3779,54.4355,16248.0
2019-05-08 14:25:00,56.75,56.77,56.69,56.76,18410.0,54.4355,54.4546,54.3779,54.445,18410.0
2019-05-08 14:30:00,56.76,56.81,56.71,56.76,33016.0,54.445,54.493,54.3971,54.445,33016.0
2019-05-08 14:35:00,56.76,56.76,56.68,56.7,31251.0,54.445,54.445,54.3683,54.3875,31251.0
2019-05-08 14:40:00,56.7,56.78,56.7,56.75,17188.0,54.3875,54.4642,54.3875,54.4355,17188.0
2019-05-08 14:45:00,56.76,56.77,56.68,56.7,15467.0,54.445,54.4546,54.3683,54.3875,15467.0
2019-05-08 14:50:00,56.71,56.71,56.64,56.69,16021.0,54.3971,54.3971,54.3299,54.3779,16021.0
2019-05-08 14:55:00,56.69,56.73,56.65,56.73,12617.0,54.3779,54.4163,54.3395,54.4163,12617.0
2019-05-08 15:00:00,56.73,56.79,56.73,56.78,25576.0,54.4163,54.4738,54.4163,54.4642,25576.0
2019-05-08 15:05:00,56.79,56.81,56.75,56.75,13697.0,54.4738,54.493,54.4355,54.4355,13697.0
2019-05-08 15:10:00,56.74,56.77,56.73,56.77,15782.0,54.4259,54.4546,54.4163,54.4546,15782.0
2019-05-08 15:15:00,56.77,56.81,56.74,56.79,11833.0,54.4546,54.493,54.4259,54.4738,11833.0
2019-05-08 15:20:00,56.78,56.82,56.76,56.77,24257.0,54.4642,54.5026,54.445,54.4546,24257.0
2019-05-08 15:25:00,56.77,56.79,56.74,56.75,102395.0,54.4546,54.4738,54.4259,54.4355,102395.0
2019-05-08 15:30:00,56.75,56.77,56.7,56.71,17603.0,54.4355,54.4546,54.3875,54.3971,17603.0
2019-05-08 15:35:00,56.7,56.77,56.7,56.74,30743.0,54.3875,54.4546,54.3875,54.4259,30743.0
2019-05-08 15:40:00,56.73,56.73,56.64,56.66,49951.0,54.4163,54.4163,54.3299,54.3491,49951.0
2019-05-08 15:45:00,56.65,56.66,56.55,56.6,88261.0,54.3395,54.3491,54.2436,54.2916,88261.0
2019-05-08 15:50:00,56.6,56.6,56.52,56.54,67416.0,54.2916,54.2916,54.2148,54.234,67416.0
2019-05-08 15:55:00,56.53,56.55,56.43,56.44,160407.0,54.2244,54.2436,54.1285,54.1381,160407.0
2019-05-09 09:30:00,56.14,56.27,56.05,56.18,84688.0,53.8503,53.975,53.764,53.8887,84688.0
2019-05-09 09:35:00,56.18,56.3,56.14,56.29,37960.0,53.8887,54.0038,53.8503,53.9942,37960.0
2019-05-09 09:40:00,56.27,56.28,56.12,56.17,60241.0,53.975,53.9846,53.8311,53.8791,60241.0
2019-05-09 09:45:00,56.16,56.19,56.08,56.18,82236.0,53.8695,53.8983,53.7928,53.8887,82236.0
2019-05-09 09:50:00,56.18,56.2,56.09,56.09,46132.0,53.8887,53.9079,53.8024,53.8024,46132.0
2019-05-09 09:55:00,56.1,56.25,56.08,56.25,63224.0,53.812,53.9558,53.7928,53.9558,63224.0
2019-05-09 10:00:00,56.26,56.27,56.1,56.12,46545.0,53.9654,53.975,53.812,53.8311,46545.0
2019-05-09 10:05:00,56.12,56.18,56.05,56.15,36544.0,53.8311,53.8887,53.764,53.8599,36544.0
2019-05-09 10:10:00,56.15,56.28,56.14,56.28,30543.0,53.8599,53.9846,53.8503,53.9846,30543.0
2019-05-09 10:15:00,56.28,56.29,56.22,56.23,32789.0,53.9846,53.9942,53.9271,53.9367,32789.0
2019-05-09 10:20:00,56.23,56.23,55.98,56.09,101930.0,53.9367,53.9367,53.6969,53.8024,101930.0
2019-05-09 10:25:00,56.08,56.08,55.8,55.92,222948.0,53.7928,53.7928,53.5242,53.6393,222948.0
2019-05-09 10:30:00,55.91,56.0,55.85,55.95,49493.0,53.6297,53.716,53.5722,53.6681,49493.0
2019-05-09 10:35:00,55.96,55.96,55.85,55.85,52260.0,53.6777,53.6777,53.5722,53.5722,52260.0
2019-05-09 10:40:00,55.85,56.03,55.82,56.02,21002.0,53.5722,53.7448,53.5434,53.7352,21002.0
2019-05-09 10:45:00,56.01,56.14,55.99,56.13,25789.0,53.7256,53.8503,53.7065,53.8407,25789.0
2019-05-09 10:50:00,56.13,56.14,56.01,56.03,24462.0,53.8407,53.8503,53.7256,53.7448,24462.0
2019-05-09 10:55:00,56.03,56.04,55.93,55.94,30697.0,53.7448,53.7544,53.6489,53.6585,30697.0
2019-05-09 11:00:00,55.94,55.99,55.93,55.96,32544.0,53.6585,53.7065,53.6489,53.6777,32544.0
2019-05-09 11:05:00,55.95,55.95,55.82,55.86,21718.0,53.6681,53.6681,53.5434,53.5818,21718.0
2019-05-09 11:10:00,55.85,55.96,55.82,55.92,156901.0,53.5722,53.6777,53.5434,53.6393,156901.0
2019-05-09 11:15:00,55.92,56.0,55.87,55.87,28350.0,53.6393,53.716,53.5913,53.5913,28350.0
2019-05-09 11:20:00,55.89,55.93,55.77,55.8,29331.0,53.6105,53.6489,53.4954,53.5242,29331.0
2019-05-09 11:25:00,55.8,55.84,55.69,55.77,58927.0,53.5242,53.5626,53.4187,53.4954,58927.0
2019-05-09 11:30:00,55.77,55.87,55.77,55.82,30132.0,53.4954,53.5913,53.4954,53.5434,30132.0
2019-05-09 11:35:00,55.83,56.01,55.83,55.97,37819.0,53.553,53.7256,53.553,53.6873,37819.0
2019-05-09 11:40:00,55.98,55.99,55.86,55.91,20632.0,53.6969,53.7065,53.5818,53.6297,20632.0
2019-05-09 11:45:00,55.91,55.95,55.89,55.93,34227.0,53.6297,53.6681,53.6105,53.6489,34227.0
2019-05-09 11:50:00,55.93,55.97,55.84,55.97,16757.0,53.6489,53.6873,53.5626,53.6873,16757.0
2019-05-09 11:55:00,55.98,56.01,55.84,55.93,18649.0,53.6969,53.7256,53.5626,53.6489,18649.0
2019-05-09 12:00:00,55.94,55.94,55.86,55.88,24716.0,53.6585,53.6585,53.5818,53.6009,24716.0
2019-05-09 12:05:00,55.88,55.91,55.8,55.89,23763.0,53.6009,53.6297,53.5242,53.6105,23763.0
2019-05-09 12:10:00,55.89,55.96,55.88,55.95,15438.0,53.6105,53.6777,53.6009,53.6681,15438.0
2019-05-09 12:15:00,55.94,55.95,55.88,55.91,25694.0,53.6585,53.6681,53.6009,53.6297,25694.0
2019-05-09 12:20:00,55.91,55.95,55.86,55.87,22459.0,53.6297,53.6681,53.5818,53.5913,22459.0
2019-05-09 12:25:00,55.87,56.06,55.86,56.0,66970.0,53.5913,53.7736,53.5818,53.716,66970.0
2019-05-09 12:30:00,56.02,56.21,56.01,56.21,52765.0,53.7352,53.9175,53.7256,53.9175,52765.0
2019-05-09 12:35:00,56.22,56.39,56.21,56.34,33812.0,53.9271,54.0901,53.9175,54.0422,33812.0
2019-05-09 12:40:00,56.38,56.62,56.28,56.3,90680.0,54.0805,54.3108,53.9846,54.0038,90680.0
2019-05-09 12:45:00,56.31,56.37,56.26,56.34,12749.0,54.0134,54.071,53.9654,54.0422,12749.0
2019-05-09 12:50:00,56.33,56.43,56.25,56.39,10541.0,54.0326,54.1285,53.9558,54.0901,10541.0
2019-05-09 12:55:00,56.38,56.38,56.28,56.31,75980.0,54.0805,54.0805,53.9846,54.0134,75980.0
2019-05-09 13:00:00,56.3,56.43,56.3,56.42,49556.0,54.0038,54.1285,54.0038,54.1189,49556.0
2019-05-09 13:05:00,56.41,56.48,56.28,56.3,54638.0,54.1093,54.1765,53.9846,54.0038,54638.0
2019-05-09 13:10:00,56.3,56.41,56.28,56.41,17809.0,54.0038,54.1093,53.9846,54.1093,17809.0
2019-05-09 13:15:00,56.41,56.51,56.38,56.51,62373.0,54.1093,54.2052,54.0805,54.2052,62373.0
2019-05-09 13:20:00,56.51,56.57,56.45,56.53,40825.0,54.2052,54.2628,54.1477,54.2244,40825.0
2019-05-09 13:25:00,56.55,56.55,56.45,56.49,9228.0,54.2436,54.2436,54.1477,54.1861,9228.0
2019-05-09 13:30:00,56.49,56.55,56.43,56.55,17524.0,54.1861,54.2436,54.1285,54.2436,17524.0
2019-05-09 13:35:00,56.55,56.58,56.53,56.56,29527.0,54.2436,54.2724,54.2244,54.2532,29527.0
2019-05-09 13:40:00,56.57,56.62,56.53,56.56,15874.0,54.2628,54.3108,54.2244,54.2532,15874.0
2019-05-09 13:45:00,56.56,56.73,56.54,56.71,27398.0,54.2532,54.4163,54.234,54.3971,27398.0
2019-05-09 13:50:00,56.71,56.71,56.62,56.62,36767.0,54.3971,54.3971,54.3108,54.3108,36767.0
2019-05-09 13:55:00,56.62,56.68,56.6,56.67,47676.0,54.3108,54.3683,54.2916,54.3587,47676.0
2019-05-09 14:00:00,56.68,56.7,56.52,56.54,45782.0,54.3683,54.3875,54.2148,54.234,45782.0
2019-05-09 14:05:00,56.55,56.56,56.47,56.52,21880.0,54.2436,54.2532,54.1669,54.2148,21880.0
2019-05-09 14:10:00,56.53,56.56,56.47,56.54,27827.0,54.2244,54.2532,54.1669,54.234,27827.0
2019-05-09 14:15:00,56.55,56.67,56.54,56.64,39398.0,54.2436,54.3587,54.234,54.3299,39398.0
2019-05-09 14:20:00,56.64,56.72,56.62,56.62,26529.0,54.3299,54.4067,54.3108,54.3108,26529.0
2019-05-09 14:25:00,56.62,56.64,56.49,56.56,30168.0,54.3108,54.3299,54.1861,54.2532,30168.0
2019-05-09 14:30:00,56.56,56.66,56.52,56.54,17160.0,54.2532,54.3491,54.2148,54.234,17160.0
2019-05-09 14:35:00,56.55,56.59,56.49,56.49,19768.0,54.2436,54.282,54.1861,54.1861,19768.0
2019-05-09 14:40:00,56.5,56.58,56.5,56.55,41737.0,54.1957,54.2724,54.1957,54.2436,41737.0
2019-05-09 14:45:00,56.54,56.55,56.44,56.45,25836.0,54.234,54.2436,54.1381,54.1477,25836.0
2019-05-09 14:50:00,56.45,56.58,56.44,56.56,32117.0,54.1477,54.2724,54.1381,54.2532,32117.0
2019-05-09 14:55:00,56.56,56.56,56.37,56.37,32851.0,54.2532,54.2532,54.071,54.071,32851.0
2019-05-09 15:00:00,56.37,56.41,56.3,56.36,59686.0,54.071,54.1093,54.0038,54.0614,59686.0
2019-05-09 15:05:00,56.35,56.39,56.21,56.25,38471.0,54.0518,54.0901,53.9175,53.9558,38471.0
2019-05-09 15:10:00,56.25,56.33,56.25,56.29,35493.0,53.9558,54.0326,53.9558,53.9942,35493.0
2019-05-09 15:15:00,56.29,56.39,56.28,56.38,37405.0,53.9942,54.0901,53.9846,54.0805,37405.0
2019-05-09 15:20:00,56.38,56.39,56.3,56.31,28511.0,54.0805,54.0901,54.0038,54.0134,28511.0
2019-05-09 15:25:00,56.31,56.41,56.3,56.41,25146.0,54.0134,54.1093,54.0038,54.1093,25146.0
2019-05-09 15:30:00,56.41,56.53,56.4,56.47,58024.0,54.1093,54.2244,54.0997,54.1669,58024.0
2019-05-09 15:35:00,56.48,56.55,56.45,56.55,28130.0,54.1765,54.2436,54.1477,54.2436,28130.0
2019-05-09 15:40:00,56.54,56.57,56.45,56.5,57593.0,54.234,54.2628,54.1477,54.1957,57593.0
2019-05-09 15:45:00,56.51,56.57,56.42,56.42,77766.0,54.2052,54.2628,54.1189,54.1189,77766.0
2019-05-09 15:50:00,56.42,56.53,56.41,56.52,124370.0,54.1189,54.2244,54.1093,54.2148,124370.0
2019-05-09 15:55:00,56.51,56.65,56.5,56.58,310835.0,54.2052,54.3395,54.1957,54.2724,310835.0
2019-05-10 09:30:00,56.25,56.48,56.04,56.1,40330.0,53.9558,54.1765,53.7544,53.812,40330.0
2019-05-10 09:35:00,56.0,56.03,55.91,55.98,20017.0,53.716,53.7448,53.6297,53.6969,20017.0
2019-05-10 09:40:00,55.98,56.14,55.93,56.13,22507.0,53.6969,53.8503,53.6489,53.8407,22507.0
2019-05-10 09:45:00,56.12,56.25,56.12,56.2,29015.0,53.8311,53.9558,53.8311,53.9079,29015.0
2019-05-10 09:50:00,56.2,56.22,55.97,56.02,25860.0,53.9079,53.9271,53.6873,53.7352,25860.0
2019-05-10 09:55:00,56.01,56.16,56.01,56.05,16130.0,53.7256,53.8695,53.7256,53.764,16130.0
2019-05-10 10:00:00,56.05,56.06,55.88,55.89,23855.0,53.764,53.7736,53.6009,53.6105,23855.0
2019-05-10 10:05:00,55.89,55.96,55.81,55.88,24109.0,53.6105,53.6777,53.5338,53.6009,24109.0
2019-05-10 10:10:00,55.88,55.89,55.75,55.75,21321.0,53.6009,53.6105,53.4762,53.4762,21321.0
2019-05-10 10:15:00,55.76,55.81,55.69,55.78,55059.0,53.4858,53.5338,53.4187,53.505,55059.0
2019-05-10 10:20:00,55.78,55.78,55.62,55.65,44264.0,53.505,53.505,53.3515,53.3803,44264.0
2019-05-10 10:25:00,55.65,55.68,55.57,55.61,37823.0,53.3803,53.4091,53.3036,53.3419,37823.0
2019-05-10 10:30:00,55.61,55.62,55.4,55.41,42690.0,53.3419,53.3515,53.1405,53.1501,42690.0
2019-05-10 10:35:00,55.41,55.42,55.23,55.27,91168.0,53.1501,53.1597,52.9774,53.0158,91168.0
2019-05-10 10:40:00,55.28,55.3,55.07,55.23,93740.0,53.0254,53.0446,52.824,52.9774,93740.0
2019-05-10 10:45:00,55.23,55.32,55.22,55.29,29358.0,52.9774,53.0638,52.9679,53.035,29358.0
2019-05-10 10:50:00,55.3,55.33,55.22,55.24,42886.0,53.0446,53.0734,52.9679,52.987,42886.0
2019-05-10 10:55:00,55.23,55.28,55.19,55.21,37599.0,52.9774,53.0254,52.9391,52.9583,37599.0
2019-05-10 11:00:00,55.21,55.23,55.06,55.15,50268.0,52.9583,52.9774,52.8144,52.9007,50268.0
2019-05-10 11:05:00,55.15,55.27,55.15,55.21,38712.0,52.9007,53.0158,52.9007,52.9583,38712.0
2019-05-10 11:10:00,55.22,55.28,55.21,55.22,25607.0,52.9679,53.0254,52.9583,52.9679,25607.0
2019-05-10 11:15:00,55.22,55.27,55.16,55.27,24996.0,52.9679,53.0158,52.9103,53.0158,24996.0
2019-05-10 11:20:00,55.28,55.45,55.28,55.43,46647.0,53.0254,53.1885,53.0254,53.1693,46647.0
2019-05-10 11:25:00,55.43,55.53,55.35,55.36,91748.0,53.1693,53.2652,53.0926,53.1021,91748.0
2019-05-10 11:30:00,55.36,55.37,55.27,55.32,42511.0,53.1021,53.1117,53.0158,53.0638,42511.0
2019-05-10 11:35:00,55.32,55.54,55.31,55.51,28621.0,53.0638,53.2748,53.0542,53.246,28621.0
2019-05-10 11:40:00,55.51,55.51,55.32,55.37,16813.0,53.246,53.246,53.0638,53.1117,16813.0
2019-05-10 11:45:00,55.36,55.41,55.34,55.39,14177.0,53.1021,53.1501,53.083,53.1309,14177.0
2019-05-10 11:50:00,55.38,55.51,55.32,55.44,45774.0,53.1213,53.246,53.0638,53.1789,45774.0
2019-05-10 11:55:00,55.44,55.51,55.36,55.45,54572.0,53.1789,53.246,53.1021,53.1885,54572.0
2019-05-10 12:00:00,55.45,55.58,55.45,55.56,27871.0,53.1885,53.3132,53.1885,53.294,27871.0
2019-05-10 12:05:00,55.55,55.58,55.42,55.45,21765.0,53.2844,53.3132,53.1597,53.1885,21765.0
2019-05-10 12:10:00,55.45,55.59,55.45,55.55,24782.0,53.1885,53.3228,53.1885,53.2844,24782.0
2019-05-10 12:15:00,55.55,55.71,55.55,55.68,23306.0,53.2844,53.4379,53.2844,53.4091,23306.0
2019-05-10 12:20:00,55.69,55.71,55.62,55.7,37271.0,53.4187,53.4379,53.3515,53.4283,37271.0
2019-05-10 12:25:00,55.7,55.82,55.66,55.79,26645.0,53.4283,53.5434,53.3899,53.5146,26645.0
2019-05-10 12:30:00,55.79,55.93,55.78,55.87,22758.0,53.5146,53.6489,53.505,53.5913,22758.0
2019-05-10 12:35:00,55.87,55.88,55.77,55.77,30900.0,53.5913,53.6009,53.4954,53.4954,30900.0
2019-05-10 12:40:00,55.78,55.83,55.74,55.83,16141.0,53.505,53.553,53.4666,53.553,16141.0
2019-05-10 12:45:00,55.84,55.85,55.72,55.76,24153.0,53.5626,53.5722,53.4475,53.4858,24153.0
2019-05-10 12:50:00,55.78,55.92,55.78,55.89,12803.0,53.505,53.6393,53.505,53.6105,12803.0
2019-05-10 12:55:00,55.89,55.92,55.85,55.85,13057.0,53.6105,53.6393,53.5722,53.5722,13057.0
2019-05-10 13:00:00,55.86,56.07,55.83,56.05,56568.0,53.5818,53.7832,53.553,53.764,56568.0
2019-05-10 13:05:00,56.04,56.04,55.93,55.97,17158.0,53.7544,53.7544,53.6489,53.6873,17158.0
2019-05-10 13:10:00,55.98,56.01,55.91,56.01,26833.0,53.6969,53.7256,53.6297,53.7256,26833.0
2019-05-10 13:15:00,55.98,56.06,55.92,56.04,36366.0,53.6969,53.7736,53.6393,53.7544,36366.0
2019-05-10 13:20:00,56.04,56.22,56.04,56.1,33855.0,53.7544,53.9271,53.7544,53.812,33855.0
2019-05-10 13:25:00,56.1,56.14,56.08,56.12,32416.0,53.812,53.8503,53.7928,53.8311,32416.0
2019-05-10 13:30:00,56.12,56.13,56.08,56.09,23428.0,53.8311,53.8407,53.7928,53.8024,23428.0
2019-05-10 13:35:00,56.1,56.14,56.05,56.05,18078.0,53.812,53.8503,53.764,53.764,18078.0
2019-05-10 13:40:00,56.06,56.12,56.06,56.1,22212.0,53.7736,53.8311,53.7736,53.812,22212.0
2019-05-10 13:45:00,56.1,56.29,56.1,56.26,50087.0,53.812,53.9942,53.812,53.9654,50087.0
2019-05-10 13:50:00,56.27,56.31,56.23,56.23,29550.0,53.975,54.0134,53.9367,53.9367,29550.0
2019-05-10 13:55:00,56.22,56.27,56.2,56.23,13342.0,53.9271,53.975,53.9079,53.9367,13342.0
2019-05-10 14:00:00,56.23,56.31,56.18,56.3,15441.0,53.9367,54.0134,53.8887,54.0038,15441.0
2019-05-10 14:05:00,56.29,56.31,56.23,56.27,13948.0,53.9942,54.0134,53.9367,53.975,13948.0
2019-05-10 14:10:00,56.27,56.3,56.17,56.18,16684.0,53.975,54.0038,53.8791,53.8887,16684.0
2019-05-10 14:15:00,56.18,56.19,56.09,56.1,20095.0,53.8887,53.8983,53.8024,53.812,20095.0
2019-05-10 14:20:00,56.11,56.18,56.1,56.12,22051.0,53.8216,53.8887,53.812,53.8311,22051.0
2019-05-10 14:25:00,56.13,56.16,56.06,56.15,14434.0,53.8407,53.8695,53.7736,53.8599,14434.0
2019-05-10 14:30:00,56.15,56.22,56.15,56.18,22229.0,53.8599,53.9271,53.8599,53.8887,22229.0
2019-05-10 14:35:00,56.19,56.25,56.16,56.23,17628.0,53.8983,53.9558,53.8695,53.9367,17628.0
2019-05-10 14:40:00,56.24,56.31,56.22,56.23,28989.0,53.9463,54.0134,53.9271,53.9367,28989.0
2019-05-10 14:45:00,56.23,56.33,56.23,56.3,12548.0,53.9367,54.0326,53.9367,54.0038,12548.0
2019-05-10 14:50:00,56.3,56.41,56.3,56.37,17106.0,54.0038,54.1093,54.0038,54.071,17106.0
2019-05-10 14:55:00,56.36,56.39,56.31,56.34,10307.0,54.0614,54.0901,54.0134,54.0422,10307.0
2019-05-10 15:00:00,56.34,56.46,56.34,56.46,63914.0,54.0422,54.1573,54.0422,54.1573,63914.0
2019-05-10 15:05:00,56.45,56.49,56.44,56.46,25306.0,54.1477,54.1861,54.1381,54.1573,25306.0
2019-05-10 15:10:00,56.46,56.51,56.44,56.51,22833.0,54.1573,54.2052,54.1381,54.2052,22833.0
2019-05-10 15:15:00,56.51,56.71,56.49,56.69,55802.0,54.2052,54.3971,54.1861,54.3779,55802.0
2019-05-10 15:20:00,56.68,56.79,56.68,56.77,36607.0,54.3683,54.4738,54.3683,54.4546,36607.0
2019-05-10 15:25:00,56.78,56.87,56.77,56.82,74334.0,54.4642,54.5506,54.4546,54.5026,74334.0
2019-05-10 15:30:00,56.82,56.82,56.64,56.65,66655.0,54.5026,54.5026,54.3299,54.3395,66655.0
2019-05-10 15:35:00,56.66,56.67,56.56,56.59,69981.0,54.3491,54.3587,54.2532,54.282,69981.0
2019-05-10 15:40:00,56.58,56.58,56.46,56.46,97377.0,54.2724,54.2724,54.1573,54.1573,97377.0
2019-05-10 15:45:00,56.46,56.54,56.38,56.39,63931.0,54.1573,54.234,54.0805,54.0901,63931.0
2019-05-10 15:50:00,56.38,56.48,56.38,56.45,95121.0,54.0805,54.1765,54.0805,54.1477,95121.0
2019-05-10 15:55:00,56.44,56.64,56.42,56.62,255422.0,54.1381,54.3299,54.1189,54.3108,255422.0
2019-05-13 09:30:00,55.44,55.52,54.63,54.75,326283.0,53.1789,53.2556,52.4019,52.517,326283.0
2019-05-13 09:35:00,54.77,54.82,54.31,54.58,164199.0,52.5362,52.5842,52.095,52.354,164199.0
2019-05-13 09:40:00,54.53,54.85,54.42,54.75,125760.0,52.306,52.6129,52.2005,52.517,125760.0
2019-05-13 09:45:00,54.73,54.86,54.55,54.55,151003.0,52.4978,52.6225,52.3252,52.3252,151003.0
2019-05-13 09:50:00,54.54,54.54,54.2,54.33,150895.0,52.3156,52.3156,51.9895,52.1142,150895.0
2019-05-13 09:55:00,54.31,54.55,54.29,54.39,60165.0,52.095,52.3252,52.0758,52.1717,60165.0
2019-05-13 10:00:00,54.37,54.38,54.13,54.17,91516.0,52.1525,52.1621,51.9223,51.9607,91516.0
2019-05-13 10:05:00,54.16,54.36,54.07,54.33,82060.0,51.9511,52.1429,51.8648,52.1142,82060.0
2019-05-13 10:10:00,54.31,54.47,54.31,54.45,41590.0,52.095,52.2484,52.095,52.2293,41590.0
2019-05-13 10:15:00,54.44,54.58,54.39,54.52,48076.0,52.2197,52.354,52.1717,52.2964,48076.0
2019-05-13 10:20:00,54.54,54.6,54.49,54.52,42678.0,52.3156,52.3731,52.2676,52.2964,42678.0
2019-05-13 10:25:00,54.52,54.56,54.45,54.55,20336.0,52.2964,52.3348,52.2293,52.3252,20336.0
2019-05-13 10:30:00,54.54,54.64,54.51,54.58,34168.0,52.3156,52.4115,52.2868,52.354,34168.0
2019-05-13 10:35:00,54.59,54.7,54.59,54.65,32115.0,52.3635,52.4691,52.3635,52.4211,32115.0
2019-05-13 10:40:00,54.65,54.73,54.64,54.72,52578.0,52.4211,52.4978,52.4115,52.4882,52578.0
2019-05-13 10:45:00,54.72,54.77,54.68,54.68,33806.0,52.4882,52.5362,52.4499,52.4499,33806.0
2019-05-13 10:50:00,54.68,54.84,54.66,54.77,52689.0,52.4499,52.6034,52.4307,52.5362,52689.0
2019-05-13 10:55:00,54.78,54.84,54.67,54.81,36375.0,52.5458,52.6034,52.4403,52.5746,36375.0
2019-05-13 11:00:00,54.82,54.9,54.74,54.76,32544.0,52.5842,52.6609,52.5074,52.5266,32544.0
2019-05-13 11:05:00,54.76,54.88,54.73,54.77,29592.0,52.5266,52.6417,52.4978,52.5362,29592.0
2019-05-13 11:10:00,54.76,54.77,54.67,54.73,19661.0,52.5266,52.5362,52.4403,52.4978,19661.0
2019-05-13 11:15:00,54.72,54.72,54.51,54.52,22734.0,52.4882,52.4882,52.2868,52.2964,22734.0
2019-05-13 11:20:00,54.52,54.77,54.52,54.75,25840.0,52.2964,52.5362,52.2964,52.517,25840.0
2019-05-13 11:25:00,54.75,54.75,54.67,54.72,41017.0,52.517,52.517,52.4403,52.4882,41017.0
2019-05-13 11:30:00,54.73,54.87,54.72,54.85,38582.0,52.4978,52.6321,52.4882,52.6129,38582.0
2019-05-13 11:35:00,54.84,54.84,54.72,54.74,33376.0,52.6034,52.6034,52.4882,52.5074,33376.0
2019-05-13 11:40:00,54.75,54.77,54.66,54.68,48260.0,52.517,52.5362,52.4307,52.4499,48260.0
2019-05-13 11:45:00,54.67,54.78,54.5,54.53,44473.0,52.4403,52.5458,52.2772,52.306,44473.0
2019-05-13 11:50:00,54.54,54.54,54.44,54.51,37010.0,52.3156,52.3156,52.2197,52.2868,37010.0
2019-05-13 11:55:00,54.5,54.67,54.47,54.63,26008.0,52.2772,52.4403,52.2484,52.4019,26008.0
2019-05-13 12:00:00,54.62,54.64,54.52,54.63,21497.0,52.3923,52.4115,52.2964,52.4019,21497.0
2019-05-13 12:05:00,54.64,54.7,54.55,54.55,34445.0,52.4115,52.4691,52.3252,52.3252,34445.0
2019-05-13 12:10:00,54.57,54.6,54.43,54.44,23921.0,52.3444,52.3731,52.2101,52.2197,23921.0
2019-05-13 12:15:00,54.44,54.47,54.39,54.46,18291.0,52.2197,52.2484,52.1717,52.2389,18291.0
2019-05-13 12:20:00,54.46,54.47,54.37,54.37,27802.0,52.2389,52.2484,52.1525,52.1525,27802.0
2019-05-13 12:25:00,54.36,54.37,54.28,54.37,24416.0,52.1429,52.1525,52.0662,52.1525,24416.0
2019-05-13 12:30:00,54.37,54.38,54.32,54.37,13806.0,52.1525,52.1621,52.1046,52.1525,13806.0
2019-05-13 12:35:00,54.36,54.48,54.35,54.37,48895.0,52.1429,52.258,52.1333,52.1525,48895.0
2019-05-13 12:40:00,54.37,54.38,54.32,54.36,11092.0,52.1525,52.1621,52.1046,52.1429,11092.0
2019-05-13 12:45:00,54.37,54.44,54.34,54.38,17066.0,52.1525,52.2197,52.1237,52.1621,17066.0
2019-05-13 12:50:00,54.36,54.36,54.29,54.29,23099.0,52.1429,52.1429,52.0758,52.0758,23099.0
2019-05-13 12:55:00,54.28,54.29,54.19,54.21,33513.0,52.0662,52.0758,51.9799,51.999,33513.0
2019-05-13 13:00:00,54.22,54.24,54.14,54.19,27044.0,52.0086,52.0278,51.9319,51.9799,27044.0
2019-05-13 13:05:00,54.19,54.24,54.16,54.19,14979.0,51.9799,52.0278,51.9511,51.9799,14979.0
2019-05-13 13:10:00,54.19,54.28,54.14,54.27,17363.0,51.9799,52.0662,51.9319,52.0566,17363.0
2019-05-13 13:15:00,54.26,54.31,54.19,54.2,23275.0,52.047,52.095,51.9799,51.9895,23275.0
2019-05-13 13:20:00,54.2,54.29,54.15,54.27,32453.0,51.9895,52.0758,51.9415,52.0566,32453.0
2019-05-13 13:25:00,54.27,54.31,54.24,54.28,34458.0,52.0566,52.095,52.0278,52.0662,34458.0
2019-05-13 13:30:00,54.26,54.34,54.26,54.3,16977.0,52.047,52.1237,52.047,52.0854,16977.0
2019-05-13 13:35:00,54.31,54.51,54.3,54.45,42209.0,52.095,52.2868,52.0854,52.2293,42209.0
2019-05-13 13:40:00,54.46,54.55,54.39,54.46,52865.0,52.2389,52.3252,52.1717,52.2389,52865.0
2019-05-13 13:45:00,54.43,54.45,54.35,54.41,31975.0,52.2101,52.2293,52.1333,52.1909,31975.0
2019-05-13 13:50:00,54.41,54.45,54.4,54.44,14613.0,52.1909,52.2293,52.1813,52.2197,14613.0
2019-05-13 13:55:00,54.44,54.45,54.39,54.42,16466.0,52.2197,52.2293,52.1717,52.2005,16466.0
2019-05-13 14:00:00,54.42,54.47,54.4,54.42,17496.0,52.2005,52.2484,52.1813,52.2005,17496.0
2019-05-13 14:05:00,54.43,54.53,54.41,54.42,26605.0,52.2101,52.306,52.1909,52.2005,26605.0
2019-05-13 14:10:00,54.41,54.41,54.27,54.3,33553.0,52.1909,52.1909,52.0566,52.0854,33553.0
2019-05-13 14:15:00,54.3,54.33,54.28,54.3,14875.0,52.0854,52.1142,52.0662,52.0854,14875.0
2019-05-13 14:20:00,54.3,54.44,54.29,54.44,32912.0,52.0854,52.2197,52.0758,52.2197,32912.0
2019-05-13 14:25:00,54.45,54.67,54.45,54.6,65982.0,52.2293,52.4403,52.2293,52.3731,65982.0
2019-05-13 14:30:00,54.6,54.64,54.56,54.6,19558.0,52.3731,52.4115,52.3348,52.3731,19558.0
2019-05-13 14:35:00,54.6,54.66,54.54,54.61,35109.0,52.3731,52.4307,52.3156,52.3827,35109.0
2019-05-13 14:40:00,54.61,54.66,54.51,54.59,29033.0,52.3827,52.4307,52.2868,52.3635,29033.0
2019-05-13 14:45:00,54.58,54.71,54.58,54.7,19891.0,52.354,52.4787,52.354,52.4691,19891.0
2019-05-13 14:50:00,54.71,54.83,54.7,54.76,28507.0,52.4787,52.5938,52.4691,52.5266,28507.0
2019-05-13 14:55:00,54.75,54.76,54.66,54.66,12015.0,52.517,52.5266,52.4307,52.4307,12015.0
2019-05-13 15:00:00,54.66,54.75,54.57,54.64,38381.0,52.4307,52.517,52.3444,52.4115,38381.0
2019-05-13 15:05:00,54.63,54.79,54.63,54.72,85882.0,52.4019,52.5554,52.4019,52.4882,85882.0
2019-05-13 15:10:00,54.73,54.79,54.64,54.65,36696.0,52.4978,52.5554,52.4115,52.4211,36696.0
2019-05-13 15:15:00,54.64,54.69,54.6,54.66,39876.0,52.4115,52.4595,52.3731,52.4307,39876.0
2019-05-13 15:20:00,54.66,54.68,54.57,54.57,34752.0,52.4307,52.4499,52.3444,52.3444,34752.0
2019-05-13 15:25:00,54.57,54.64,54.55,54.59,41564.0,52.3444,52.4115,52.3252,52.3635,41564.0
2019-05-13 15:30:00,54.58,54.61,54.51,54.58,45082.0,52.354,52.3827,52.2868,52.354,45082.0
2019-05-13 15:35:00,54.57,54.59,54.49,54.54,65726.0,52.3444,52.3635,52.2676,52.3156,65726.0
2019-05-13 15:40:00,54.54,54.63,54.54,54.54,58140.0,52.3156,52.4019,52.3156,52.3156,58140.0
2019-05-13 15:45:00,54.55,54.71,54.55,54.68,126246.0,52.3252,52.4787,52.3252,52.4499,126246.0
2019-05-13 15:50:00,54.68,54.77,54.6,54.76,158117.0,52.4499,52.5362,52.3731,52.5266,158117.0
2019-05-13 15:55:00,54.76,54.82,54.68,54.8,258706.0,52.5266,52.5842,52.4499,52.565,258706.0
2019-05-14 09:30:00,54.9,54.99,54.74,54.89,78850.0,52.6609,52.7472,52.5074,52.6513,78850.0
2019-05-14 09:35:00,54.89,54.95,54.78,54.8,25420.0,52.6513,52.7089,52.5458,52.565,25420.0
2019-05-14 09:40:00,54.78,54.93,54.77,54.93,21380.0,52.5458,52.6897,52.5362,52.6897,21380.0
2019-05-14 09:45:00,54.93,54.98,54.83,54.85,34388.0,52.6897,52.7376,52.5938,52.6129,34388.0
2019-05-14 09:50:00,54.86,54.9,54.83,54.85,30492.0,52.6225,52.6609,52.5938,52.6129,30492.0
2019-05-14 09:55:00,54.86,55.03,54.86,55.0,54875.0,52.6225,52.7856,52.6225,52.7568,54875.0
2019-05-14 10:00:00,55.01,55.1,54.92,54.93,37470.0,52.7664,52.8527,52.6801,52.6897,37470.0
2019-05-14 10:05:00,54.94,55.0,54.88,54.99,45484.0,52.6993,52.7568,52.6417,52.7472,45484.0
2019-05-14 10:10:00,54.98,54.98,54.9,54.97,11171.0,52.7376,52.7376,52.6609,52.7281,11171.0
2019-05-14 10:15:00,54.96,55.14,54.96,55.01,25862.0,52.7185,52.8911,52.7185,52.7664,25862.0
2019-05-14 10:20:00,55.02,55.17,55.02,55.07,34676.0,52.776,52.9199,52.776,52.824,34676.0
2019-05-14 10:25:00,55.07,55.14,55.02,55.05,50626.0,52.824,52.8911,52.776,52.8048,50626.0
2019-05-14 10:30:00,55.06,55.1,54.91,54.93,17834.0,52.8144,52.8527,52.6705,52.6897,17834.0
2019-05-14 10:35:00,54.92,55.04,54.92,55.02,20388.0,52.6801,52.7952,52.6801,52.776,20388.0
2019-05-14 10:40:00,55.01,55.08,54.98,55.02,39022.0,52.7664,52.8336,52.7376,52.776,39022.0
2019-05-14 10:45:00,55.03,55.09,55.01,55.01,9270.0,52.7856,52.8432,52.7664,52.7664,9270.0
2019-05-14 10:50:00,55.01,55.07,54.98,55.02,10601.0,52.7664,52.824,52.7376,52.776,10601.0
2019-05-14 10:55:00,55.03,55.08,55.01,55.05,13828.0,52.7856,52.8336,52.7664,52.8048,13828.0
2019-05-14 11:00:00,55.06,55.09,54.97,55.07,20797.0,52.8144,52.8432,52.7281,52.824,20797.0
2019-05-14 11:05:00,55.07,55.19,55.07,55.13,48231.0,52.824,52.9391,52.824,52.8815,48231.0
2019-05-14 11:10:00,55.12,55.21,55.12,55.18,13133.0,52.8719,52.9583,52.8719,52.9295,13133.0
2019-05-14 11:15:00,55.17,55.21,55.14,55.15,22960.0,52.9199,52.9583,52.8911,52.9007,22960.0
2019-05-14 11:20:00,55.15,55.28,55.13,55.26,30312.0,52.9007,53.0254,52.8815,53.0062,30312.0
2019-05-14 11:25:00,55.25,55.34,55.24,55.27,32709.0,52.9966,53.083,52.987,53.0158,32709.0
2019-05-14 11:30:00,55.27,55.37,55.27,55.31,35566.0,53.0158,53.1117,53.0158,53.0542,35566.0
2019-05-14 11:35:00,55.31,55.37,55.31,55.32,15284.0,53.0542,53.1117,53.0542,53.0638,15284.0
2019-05-14 11:40:00,55.31,55.35,55.27,55.3,23299.0,53.0542,53.0926,53.0158,53.0446,23299.0
2019-05-14 11:45:00,55.29,55.38,55.29,55.37,12173.0,53.035,53.1213,53.035,53.1117,12173.0
2019-05-14 11:50:00,55.37,55.4,55.32,55.37,18795.0,53.1117,53.1405,53.0638,53.1117,18795.0
2019-05-14 11:55:00,55.37,55.38,55.27,55.3,28271.0,53.1117,53.1213,53.0158,53.0446,28271.0
2019-05-14 12:00:00,55.31,55.36,55.31,55.36,12771.0,53.0542,53.1021,53.0542,53.1021,12771.0
2019-05-14 12:05:00,55.36,55.39,55.31,55.31,10678.0,53.1021,53.1309,53.0542,53.0542,10678.0
2019-05-14 12:10:00,55.31,55.35,55.3,55.31,16317.0,53.0542,53.0926,53.0446,53.0542,16317.0
2019-05-14 12:15:00,55.31,55.31,55.24,55.25,22114.0,53.0542,53.0542,52.987,52.9966,22114.0
2019-05-14 12:20:00,55.24,55.33,55.24,55.33,11053.0,52.987,53.0734,52.987,53.0734,11053.0
2019-05-14 12:25:00,55.32,55.33,55.21,55.21,14303.0,53.0638,53.0734,52.9583,52.9583,14303.0
2019-05-14 12:30:00,55.21,55.29,55.2,55.28,26857.0,52.9583,53.035,52.9487,53.0254,26857.0
2019-05-14 12:35:00,55.28,55.36,55.27,55.34,5400.0,53.0254,53.1021,53.0158,53.083,5400.0
2019-05-14 12:40:00,55.34,55.37,55.3,55.34,30354.0,53.083,53.1117,53.0446,53.083,30354.0
2019-05-14 12:45:00,55.34,55.37,55.31,55.37,11598.0,53.083,53.1117,53.0542,53.1117,11598.0
2019-05-14 12:50:00,55.37,55.38,55.34,55.38,7370.0,53.1117,53.1213,53.083,53.1213,7370.0
2019-05-14 12:55:00,55.37,55.37,55.31,55.32,9330.0,53.1117,53.1117,53.0542,53.0638,9330.0
2019-05-14 13:00:00,55.32,55.36,55.31,55.35,23074.0,53.0638,53.1021,53.0542,53.0926,23074.0
2019-05-14 13:05:00,55.35,55.39,55.3,55.38,18398.0,53.0926,53.1309,53.0446,53.1213,18398.0
2019-05-14 13:10:00,55.37,55.43,55.36,55.42,12659.0,53.1117,53.1693,53.1021,53.1597,12659.0
2019-05-14 13:15:00,55.41,55.42,55.35,55.38,32551.0,53.1501,53.1597,53.0926,53.1213,32551.0
2019-05-14 13:20:00,55.38,55.48,55.38,55.47,16660.0,53.1213,53.2173,53.1213,53.2077,16660.0
2019-05-14 13:25:00,55.46,55.47,55.41,55.41,10299.0,53.1981,53.2077,53.1501,53.1501,10299.0
2019-05-14 13:30:00,55.42,55.53,55.41,55.52,18241.0,53.1597,53.2652,53.1501,53.2556,18241.0
2019-05-14 13:35:00,55.52,55.53,55.49,55.52,8783.0,53.2556,53.2652,53.2268,53.2556,8783.0
2019-05-14 13:40:00,55.51,55.54,55.48,55.51,13173.0,53.246,53.2748,53.2173,53.246,13173.0
2019-05-14 13:45:00,55.51,55.52,55.49,55.52,10285.0,53.246,53.2556,53.2268,53.2556,10285.0
2019-05-14 13:50:00,55.52,55.58,55.52,55.54,12474.0,53.2556,53.3132,53.2556,53.2748,12474.0
2019-05-14 13:55:00,55.54,55.55,55.5,55.53,13333.0,53.2748,53.2844,53.2364,53.2652,13333.0
2019-05-14 14:00:00,55.52,55.55,55.5,55.5,12183.0,53.2556,53.2844,53.2364,53.2364,12183.0
2019-05-14 14:05:00,55.49,55.56,55.42,55.55,41012.0,53.2268,53.294,53.1597,53.2844,41012.0
2019-05-14 14:10:00,55.55,55.56,55.51,55.52,13043.0,53.2844,53.294,53.246,53.2556,13043.0
2019-05-14 14:15:00,55.53,55.56,55.52,55.53,8768.0,53.2652,53.294,53.2556,53.2652,8768.0
2019-05-14 14:20:00,55.53,55.59,55.52,55.58,18051.0,53.2652,53.3228,53.2556,53.3132,18051.0
2019-05-14 14:25:00,55.59,55.63,55.57,55.62,17350.0,53.3228,53.3611,53.3036,53.3515,17350.0
2019-05-14 14:30:00,55.61,55.62,55.52,55.55,10689.0,53.3419,53.3515,53.2556,53.2844,10689.0
2019-05-14 14:35:00,55.55,55.56,55.52,55.53,12482.0,53.2844,53.294,53.2556,53.2652,12482.0
2019-05-14 14:40:00,55.54,55.6,55.52,55.59,14251.0,53.2748,53.3324,53.2556,53.3228,14251.0
2019-05-14 14:45:00,55.59,55.59,55.43,55.43,13303.0,53.3228,53.3228,53.1693,53.1693,13303.0
2019-05-14 14:50:00,55.43,55.46,55.37,55.39,19382.0,53.1693,53.1981,53.1117,53.1309,19382.0
2019-05-14 14:55:00,55.41,55.47,55.41,55.42,15827.0,53.1501,53.2077,53.1501,53.1597,15827.0
2019-05-14 15:00:00,55.41,55.49,55.41,55.48,18880.0,53.1501,53.2268,53.1501,53.2173,18880.0
2019-05-14 15:05:00,55.48,55.56,55.45,55.55,15579.0,53.2173,53.294,53.1885,53.2844,15579.0
2019-05-14 15:10:00,55.54,55.56,55.45,55.47,13561.0,53.2748,53.294,53.1885,53.2077,13561.0
2019-05-14 15:15:00,55.47,55.49,55.43,55.48,12808.0,53.2077,53.2268,53.1693,53.2173,12808.0
2019-05-14 15:20:00,55.49,55.5,55.43,55.46,15878.0,53.2268,53.2364,53.1693,53.1981,15878.0
2019-05-14 15:25:00,55.46,55.52,55.43,55.43,16798.0,53.1981,53.2556,53.1693,53.1693,16798.0
2019-05-14 15:30:00,55.43,55.43,55.29,55.3,34166.0,53.1693,53.1693,53.035,53.0446,34166.0
2019-05-14 15:35:00,55.3,55.39,55.28,55.39,24024.0,53.0446,53.1309,53.0254,53.1309,24024.0
2019-05-14 15:40:00,55.38,55.43,55.36,55.36,31439.0,53.1213,53.1693,53.1021,53.1021,31439.0
2019-05-14 15:45:00,55.35,55.42,55.28,55.41,39807.0,53.0926,53.1597,53.0254,53.1501,39807.0
2019-05-14 15:50:00,55.41,55.41,55.27,55.33,63303.0,53.1501,53.1501,53.0158,53.0734,63303.0
2019-05-14 15:55:00,55.33,55.37,55.22,55.24,137154.0,53.0734,53.1117,52.9679,52.987,137154.0
2019-05-15 09:30:00,54.58,54.67,54.27,54.53,149841.0,52.354,52.4403,52.0566,52.306,149841.0
2019-05-15 09:35:00,54.52,54.61,54.42,54.61,29817.0,52.2964,52.3827,52.2005,52.3827,29817.0
2019-05-15 09:40:00,54.64,54.65,54.38,54.42,42893.0,52.4115,52.4211,52.1621,52.2005,42893.0
2019-05-15 09:45:00,54.41,54.64,54.41,54.52,34754.0,52.1909,52.4115,52.1909,52.2964,34754.0
2019-05-15 09:50:00,54.53,54.72,54.43,54.7,31629.0,52.306,52.4882,52.2101,52.4691,31629.0
2019-05-15 09:55:00,54.72,54.74,54.46,54.62,37361.0,52.4882,52.5074,52.2389,52.3923,37361.0
2019-05-15 10:00:00,54.6,54.66,54.19,54.2,181179.0,52.3731,52.4307,51.9799,51.9895,181179.0
2019-05-15 10:05:00,54.2,54.35,54.09,54.34,114763.0,51.9895,52.1333,51.8839,52.1237,114763.0
2019-05-15 10:10:00,54.35,54.71,54.28,54.71,73976.0,52.1333,52.4787,52.0662,52.4787,73976.0
2019-05-15 10:15:00,54.68,54.79,54.56,54.65,39519.0,52.4499,52.5554,52.3348,52.4211,39519.0
2019-05-15 10:20:00,54.65,54.66,54.52,54.59,42327.0,52.4211,52.4307,52.2964,52.3635,42327.0
2019-05-15 10:25:00,54.6,54.78,54.59,54.76,30371.0,52.3731,52.5458,52.3635,52.5266,30371.0
2019-05-15 10:30:00,54.76,54.82,54.68,54.69,27526.0,52.5266,52.5842,52.4499,52.4595,27526.0
2019-05-15 10:35:00,54.72,54.83,54.71,54.8,28409.0,52.4882,52.5938,52.4787,52.565,28409.0
2019-05-15 10:40:00,54.81,54.93,54.81,54.9,106710.0,52.5746,52.6897,52.5746,52.6609,106710.0
2019-05-15 10:45:00,54.89,55.0,54.88,54.99,23123.0,52.6513,52.7568,52.6417,52.7472,23123.0
2019-05-15 10:50:00,55.0,55.11,55.0,55.1,24512.0,52.7568,52.8623,52.7568,52.8527,24512.0
2019-05-15 10:55:00,55.1,55.17,54.96,55.01,30465.0,52.8527,52.9199,52.7185,52.7664,30465.0
2019-05-15 11:00:00,55.02,55.05,54.94,54.98,11049.0,52.776,52.8048,52.6993,52.7376,11049.0
2019-05-15 11:05:00,54.98,55.13,54.97,55.08,21344.0,52.7376,52.8815,52.7281,52.8336,21344.0
2019-05-15 11:10:00,55.09,55.12,55.03,55.04,27770.0,52.8432,52.8719,52.7856,52.7952,27770.0
2019-05-15 11:15:00,55.03,55.05,54.93,55.05,22923.0,52.7856,52.8048,52.6897,52.8048,22923.0
2019-05-15 11:20:00,55.06,55.11,55.03,55.04,14199.0,52.8144,52.8623,52.7856,52.7952,14199.0
2019-05-15 11:25:00,55.05,55.21,55.05,55.15,27941.0,52.8048,52.9583,52.8048,52.9007,27941.0
2019-05-15 11:30:00,55.15,55.15,55.05,55.12,17100.0,52.9007,52.9007,52.8048,52.8719,17100.0
2019-05-15 11:35:00,55.12,55.13,55.07,55.12,11463.0,52.8719,52.8815,52.824,52.8719,11463.0
2019-05-15 11:40:00,55.13,55.19,55.1,55.18,14489.0,52.8815,52.9391,52.8527,52.9295,14489.0
2019-05-15 11:45:00,55.19,55.21,55.13,55.18,18549.0,52.9391,52.9583,52.8815,52.9295,18549.0
2019-05-15 11:50:00,55.19,55.24,55.17,55.21,12514.0,52.9391,52.987,52.9199,52.9583,12514.0
2019-05-15 11:55:00,55.2,55.36,55.2,55.26,32988.0,52.9487,53.1021,52.9487,53.0062,32988.0
2019-05-15 12:00:00,55.26,55.37,55.26,55.32,11969.0,53.0062,53.1117,53.0062,53.0638,11969.0
2019-05-15 12:05:00,55.32,55.35,55.24,55.27,13496.0,53.0638,53.0926,52.987,53.0158,13496.0
2019-05-15 12:10:00,55.27,55.27,55.19,55.24,14503.0,53.0158,53.0158,52.9391,52.987,14503.0
2019-05-15 12:15:00,55.24,55.25,55.21,55.21,8940.0,52.987,52.9966,52.9583,52.9583,8940.0
2019-05-15 12:20:00,55.21,55.22,55.12,55.12,30039.0,52.9583,52.9679,52.8719,52.8719,30039.0
2019-05-15 12:25:00,55.11,55.12,55.04,55.06,16023.0,52.8623,52.8719,52.7952,52.8144,16023.0
2019-05-15 12:30:00,55.07,55.1,55.03,55.07,7420.0,52.824,52.8527,52.7856,52.824,7420.0
2019-05-15 12:35:00,55.06,55.06,55.0,55.02,10409.0,52.8144,52.8144,52.7568,52.776,10409.0
2019-05-15 12:40:00,55.04,55.14,55.03,55.14,11168.0,52.7952,52.8911,52.7856,52.8911,11168.0
2019-05-15 12:45:00,55.15,55.18,55.11,55.16,8224.0,52.9007,52.9295,52.8623,52.9103,8224.0
2019-05-15 12:50:00,55.15,55.17,55.08,55.08,21910.0,52.9007,52.9199,52.8336,52.8336,21910.0
2019-05-15 12:55:00,55.08,55.09,55.01,55.06,24163.0,52.8336,52.8432,52.7664,52.8144,24163.0
2019-05-15 13:00:00,55.06,55.11,55.06,55.1,9833.0,52.8144,52.8623,52.8144,52.8527,9833.0
2019-05-15 13:05:00,55.1,55.13,55.04,55.05,16136.0,52.8527,52.8815,52.7952,52.8048,16136.0
2019-05-15 13:10:00,55.05,55.06,54.99,55.03,13914.0,52.8048,52.8144,52.7472,52.7856,13914.0
2019-05-15 13:15:00,55.03,55.05,54.98,55.01,22410.0,52.7856,52.8048,52.7376,52.7664,22410.0
2019-05-15 13:20:00,55.02,55.03,54.97,54.98,15868.0,52.776,52.7856,52.7281,52.7376,15868.0
2019-05-15 13:25:00,54.97,55.01,54.97,54.99,12874.0,52.7281,52.7664,52.7281,52.7472,12874.0
2019-05-15 13:30:00,55.0,55.08,54.99,55.08,18887.0,52.7568,52.8336,52.7472,52.8336,18887.0
2019-05-15 13:35:00,55.09,55.09,55.02,55.08,13052.0,52.8432,52.8432,52.776,52.8336,13052.0
2019-05-15 13:40:00,55.08,55.09,55.02,55.04,19559.0,52.8336,52.8432,52.776,52.7952,19559.0
2019-05-15 13:45:00,55.05,55.19,55.04,55.12,24590.0,52.8048,52.9391,52.7952,52.8719,24590.0
2019-05-15 13:50:00,55.12,55.13,55.06,55.12,9229.0,52.8719,52.8815,52.8144,52.8719,9229.0
2019-05-15 13:55:00,55.13,55.17,55.09,55.11,12092.0,52.8815,52.9199,52.8432,52.8623,12092.0
2019-05-15 14:00:00,55.11,55.14,55.1,55.14,19410.0,52.8623,52.8911,52.8527,52.8911,19410.0
2019-05-15 14:05:00,55.15,55.17,55.08,55.12,21507.0,52.9007,52.9199,52.8336,52.8719,21507.0
2019-05-15 14:10:00,55.14,55.15,55.11,55.15,8429.0,52.8911,52.9007,52.8623,52.9007,8429.0
2019-05-15 14:15:00,55.17,55.17,55.09,55.1,8174.0,52.9199,52.9199,52.8432,52.8527,8174.0
2019-05-15 14:20:00,55.1,55.15,55.09,55.15,12540.0,52.8527,52.9007,52.8432,52.9007,12540.0
2019-05-15 14:25:00,55.16,55.19,55.11,55.15,13216.0,52.9103,52.9391,52.8623,52.9007,13216.0
2019-05-15 14:30:00,55.15,55.17,55.08,55.09,15840.0,52.9007,52.9199,52.8336,52.8432,15840.0
2019-05-15 14:35:00,55.1,55.14,55.08,55.13,12870.0,52.8527,52.8911,52.8336,52.8815,12870.0
2019-05-15 14:40:00,55.14,55.15,55.12,55.13,6260.0,52.8911,52.9007,52.8719,52.8815,6260.0
2019-05-15 14:45:00,55.14,55.17,55.12,55.13,11693.0,52.8911,52.9199,52.8719,52.8815,11693.0
2019-05-15 14:50:00,55.13,55.15,55.04,55.04,14000.0,52.8815,52.9007,52.7952,52.7952,14000.0
2019-05-15 14:55:00,55.05,55.12,55.05,55.11,22953.0,52.8048,52.8719,52.8048,52.8623,22953.0
2019-05-15 15:00:00,55.11,55.13,55.08,55.08,16588.0,52.8623,52.8815,52.8336,52.8336,16588.0
2019-05-15 15:05:00,55.08,55.11,55.05,55.09,12974.0,52.8336,52.8623,52.8048,52.8432,12974.0
2019-05-15 15:10:00,55.1,55.18,55.1,55.16,18854.0,52.8527,52.9295,52.8527,52.9103,18854.0
2019-05-15 15:15:00,55.16,55.16,55.12,55.15,11461.0,52.9103,52.9103,52.8719,52.9007,11461.0
2019-05-15 15:20:00,55.15,55.19,55.15,55.18,15985.0,52.9007,52.9391,52.9007,52.9295,15985.0
2019-05-15 15:25:00,55.18,55.25,55.17,55.22,20075.0,52.9295,52.9966,52.9199,52.9679,20075.0
2019-05-15 15:30:00,55.21,55.22,55.18,55.22,19286.0,52.9583,52.9679,52.9295,52.9679,19286.0
2019-05-15 15:35:00,55.22,55.25,55.17,55.21,30322.0,52.9679,52.9966,52.9199,52.9583,30322.0
2019-05-15 15:40:00,55.2,55.21,55.13,55.16,38222.0,52.9487,52.9583,52.8815,52.9103,38222.0
2019-05-15 15:45:00,55.15,55.16,55.09,55.11,32763.0,52.9007,52.9103,52.8432,52.8623,32763.0
2019-05-15 15:50:00,55.11,55.19,55.1,55.16,37186.0,52.8623,52.9391,52.8527,52.9103,37186.0
2019-05-15 15:55:00,55.17,55.17,55.04,55.06,126228.0,52.9199,52.9199,52.7952,52.8144,126228.0
2019-05-16 09:30:00,55.14,55.4,55.14,55.29,49747.0,52.8911,53.1405,52.8911,53.035,49747.0
2019-05-16 09:35:00,55.31,55.35,55.2,55.25,27393.0,53.0542,53.0926,52.9487,52.9966,27393.0
2019-05-16 09:40:00,55.25,55.38,55.24,55.33,17900.0,52.9966,53.1213,52.987,53.0734,17900.0
2019-05-16 09:45:00,55.33,55.37,55.27,55.31,26947.0,53.0734,53.1117,53.0158,53.0542,26947.0
2019-05-16 09:50:00,55.31,55.39,55.25,55.33,31624.0,53.0542,53.1309,52.9966,53.0734,31624.0
2019-05-16 09:55:00,55.32,55.53,55.28,55.51,29192.0,53.0638,53.2652,53.0254,53.246,29192.0
2019-05-16 10:00:00,55.52,55.55,55.44,55.47,31028.0,53.2556,53.2844,53.1789,53.2077,31028.0
2019-05-16 10:05:00,55.47,55.48,55.38,55.46,17190.0,53.2077,53.2173,53.1213,53.1981,17190.0
2019-05-16 10:10:00,55.46,55.5,55.42,55.45,15377.0,53.1981,53.2364,53.1597,53.1885,15377.0
2019-05-16 10:15:00,55.45,55.56,55.45,55.56,23512.0,53.1885,53.294,53.1885,53.294,23512.0
2019-05-16 10:20:00,55.55,55.57,55.49,55.51,22667.0,53.2844,53.3036,53.2268,53.246,22667.0
2019-05-16 10:25:00,55.5,55.61,55.48,55.59,38032.0,53.2364,53.3419,53.2173,53.3228,38032.0
2019-05-16 10:30:00,55.59,55.61,55.51,55.58,33436.0,53.3228,53.3419,53.246,53.3132,33436.0
2019-05-16 10:35:00,55.58,55.64,55.57,55.6,45910.0,53.3132,53.3707,53.3036,53.3324,45910.0
2019-05-16 10:40:00,55.61,55.73,55.59,55.69,25034.0,53.3419,53.4571,53.3228,53.4187,25034.0
2019-05-16 10:45:00,55.7,55.71,55.65,55.67,20292.0,53.4283,53.4379,53.3803,53.3995,20292.0
2019-05-16 10:50:00,55.67,55.74,55.66,55.71,29517.0,53.3995,53.4666,53.3899,53.4379,29517.0
2019-05-16 10:55:00,55.7,55.77,55.7,55.74,30381.0,53.4283,53.4954,53.4283,53.4666,30381.0
2019-05-16 11:00:00,55.74,55.75,55.66,55.67,20771.0,53.4666,53.4762,53.3899,53.3995,20771.0
2019-05-16 11:05:00,55.66,55.68,55.6,55.62,21006.0,53.3899,53.4091,53.3324,53.3515,21006.0
2019-05-16 11:10:00,55.6,55.67,55.59,55.65,19001.0,53.3324,53.3995,53.3228,53.3803,19001.0
2019-05-16 11:15:00,55.65,55.72,55.63,55.72,16589.0,53.3803,53.4475,53.3611,53.4475,16589.0
2019-05-16 11:20:00,55.73,55.75,55.68,55.68,25193.0,53.4571,53.4762,53.4091,53.4091,25193.0
2019-05-16 11:25:00,55.7,55.73,55.69,55.72,21075.0,53.4283,53.4571,53.4187,53.4475,21075.0
2019-05-16 11:30:00,55.73,55.75,55.68,55.72,25083.0,53.4571,53.4762,53.4091,53.4475,25083.0
2019-05-16 11:35:00,55.72,55.83,55.71,55.78,43045.0,53.4475,53.553,53.4379,53.505,43045.0
2019-05-16 11:40:00,55.76,55.8,55.73,55.76,17168.0,53.4858,53.5242,53.4571,53.4858,17168.0
2019-05-16 11:45:00,55.76,55.79,55.73,55.76,17704.0,53.4858,53.5146,53.4571,53.4858,17704.0
2019-05-16 11:50:00,55.77,55.84,55.74,55.74,24517.0,53.4954,53.5626,53.4666,53.4666,24517.0
2019-05-16 11:55:00,55.76,55.84,55.74,55.82,15145.0,53.4858,53.5626,53.4666,53.5434,15145.0
2019-05-16 12:00:00,55.82,55.89,55.8,55.85,15150.0,53.5434,53.6105,53.5242,53.5722,15150.0
2019-05-16 12:05:00,55.84,55.86,55.81,55.86,9209.0,53.5626,53.5818,53.5338,53.5818,9209.0
2019-05-16 12:10:00,55.87,55.93,55.85,55.89,17021.0,53.5913,53.6489,53.5722,53.6105,17021.0
2019-05-16 12:15:00,55.92,55.96,55.91,55.92,16956.0,53.6393,53.6777,53.6297,53.6393,16956.0
2019-05-16 12:20:00,55.93,55.93,55.87,55.87,14650.0,53.6489,53.6489,53.5913,53.5913,14650.0
2019-05-16 12:25:00,55.88,55.89,55.84,55.85,23070.0,53.6009,53.6105,53.5626,53.5722,23070.0
2019-05-16 12:30:00,55.85,55.89,55.84,55.86,9654.0,53.5722,53.6105,53.5626,53.5818,9654.0
2019-05-16 12:35:00,55.86,55.88,55.82,55.84,20864.0,53.5818,53.6009,53.5434,53.5626,20864.0
2019-05-16 12:40:00,55.83,55.85,55.8,55.83,12444.0,53.553,53.5722,53.5242,53.553,12444.0
2019-05-16 12:45:00,55.82,55.85,55.8,55.84,33072.0,53.5434,53.5722,53.5242,53.5626,33072.0
2019-05-16 12:50:00,55.82,55.82,55.78,55.8,6953.0,53.5434,53.5434,53.505,53.5242,6953.0
2019-05-16 12:55:00,55.81,55.84,55.77,55.77,18515.0,53.5338,53.5626,53.4954,53.4954,18515.0
2019-05-16 13:00:00,55.79,55.82,55.69,55.73,11609.0,53.5146,53.5434,53.4187,53.4571,11609.0
2019-05-16 13:05:00,55.71,55.75,55.68,55.72,13801.0,53.4379,53.4762,53.4091,53.4475,13801.0
2019-05-16 13:10:00,55.72,55.74,55.7,55.7,6376.0,53.4475,53.4666,53.4283,53.4283,6376.0
2019-05-16 13:15:00,55.7,55.71,55.65,55.65,12218.0,53.4283,53.4379,53.3803,53.3803,12218.0
2019-05-16 13:20:00,55.66,55.68,55.63,55.63,14524.0,53.3899,53.4091,53.3611,53.3611,14524.0
2019-05-16 13:25:00,55.64,55.65,55.61,55.61,8032.0,53.3707,53.3803,53.3419,53.3419,8032.0
2019-05-16 13:30:00,55.61,55.63,55.57,55.59,21035.0,53.3419,53.3611,53.3036,53.3228,21035.0
2019-05-16 13:35:00,55.59,55.59,55.52,55.52,17814.0,53.3228,53.3228,53.2556,53.2556,17814.0
2019-05-16 13:40:00,55.53,55.53,55.45,55.46,24085.0,53.2652,53.2652,53.1885,53.1981,24085.0
2019-05-16 13:45:00,55.45,55.48,55.37,55.42,23232.0,53.1885,53.2173,53.1117,53.1597,23232.0
2019-05-16 13:50:00,55.41,55.48,55.4,55.41,16479.0,53.1501,53.2173,53.1405,53.1501,16479.0
2019-05-16 13:55:00,55.41,55.52,55.4,55.49,10652.0,53.1501,53.2556,53.1405,53.2268,10652.0
2019-05-16 14:00:00,55.48,55.54,55.46,55.51,8797.0,53.2173,53.2748,53.1981,53.246,8797.0
2019-05-16 14:05:00,55.53,55.53,55.47,55.48,12208.0,53.2652,53.2652,53.2077,53.2173,12208.0
2019-05-16 14:10:00,55.47,55.5,55.44,55.48,13669.0,53.2077,53.2364,53.1789,53.2173,13669.0
2019-05-16 14:15:00,55.47,55.53,55.46,55.53,10359.0,53.2077,53.2652,53.1981,53.2652,10359.0
2019-05-16 14:20:00,55.52,55.54,55.49,55.54,11877.0,53.2556,53.2748,53.2268,53.2748,11877.0
2019-05-16 14:25:00,55.54,55.58,55.53,55.56,8837.0,53.2748,53.3132,53.2652,53.294,8837.0
2019-05-16 14:30:00,55.57,55.57,55.53,55.56,8987.0,53.3036,53.3036,53.2652,53.294,8987.0
2019-05-16 14:35:00,55.56,55.64,55.56,55.63,7750.0,53.294,53.3707,53.294,53.3611,7750.0
2019-05-16 14:40:00,55.64,55.65,55.59,55.6,14773.0,53.3707,53.3803,53.3228,53.3324,14773.0
2019-05-16 14:45:00,55.6,55.6,55.57,55.58,50354.0,53.3324,53.3324,53.3036,53.3132,50354.0
2019-05-16 14:50:00,55.57,55.58,55.46,55.47,57289.0,53.3036,53.3132,53.1981,53.2077,57289.0
2019-05-16 14:55:00,55.47,55.53,55.46,55.52,16500.0,53.2077,53.2652,53.1981,53.2556,16500.0
2019-05-16 15:00:00,55.51,55.51,55.44,55.45,20300.0,53.246,53.246,53.1789,53.1885,20300.0
2019-05-16 15:05:00,55.45,55.46,55.34,55.35,30829.0,53.1885,53.1981,53.083,53.0926,30829.0
2019-05-16 15:10:00,55.34,55.39,55.32,55.39,23006.0,53.083,53.1309,53.0638,53.1309,23006.0
2019-05-16 15:15:00,55.4,55.4,55.35,55.38,22122.0,53.1405,53.1405,53.0926,53.1213,22122.0
2019-05-16 15:20:00,55.38,55.43,55.38,55.43,16684.0,53.1213,53.1693,53.1213,53.1693,16684.0
2019-05-16 15:25:00,55.43,55.52,55.42,55.51,38915.0,53.1693,53.2556,53.1597,53.246,38915.0
2019-05-16 15:30:00,55.5,55.51,55.37,55.46,44113.0,53.2364,53.246,53.1117,53.1981,44113.0
2019-05-16 15:35:00,55.45,55.47,55.37,55.38,33788.0,53.1885,53.2077,53.1117,53.1213,33788.0
2019-05-16 15:40:00,55.39,55.4,55.25,55.33,119192.0,53.1309,53.1405,52.9966,53.0734,119192.0
2019-05-16 15:45:00,55.34,55.4,55.31,55.31,32385.0,53.083,53.1405,53.0542,53.0542,32385.0
2019-05-16 15:50:00,55.31,55.36,55.29,55.34,41705.0,53.0542,53.1021,53.035,53.083,41705.0
2019-05-16 15:55:00,55.33,55.41,55.32,55.37,131319.0,53.0734,53.1501,53.0638,53.1117,131319.0
2019-05-17 09:30:00,54.76,54.81,54.49,54.74,155963.0,52.5266,52.5746,52.2676,52.5074,155963.0
2019-05-17 09:35:00,54.77,54.88,54.72,54.83,34233.0,52.5362,52.6417,52.4882,52.5938,34233.0
2019-05-17 09:40:00,54.84,55.06,54.82,55.02,71918.0,52.6034,52.8144,52.5842,52.776,71918.0
2019-05-17 09:45:00,55.02,55.06,54.91,54.91,35959.0,52.776,52.8144,52.6705,52.6705,35959.0
2019-05-17 09:50:00,54.89,54.93,54.76,54.86,42915.0,52.6513,52.6897,52.5266,52.6225,42915.0
2019-05-17 09:55:00,54.86,54.98,54.83,54.95,18421.0,52.6225,52.7376,52.5938,52.7089,18421.0
2019-05-17 10:00:00,54.94,55.04,54.88,54.9,17274.0,52.6993,52.7952,52.6417,52.6609,17274.0
2019-05-17 10:05:00,54.89,54.96,54.86,54.9,13094.0,52.6513,52.7185,52.6225,52.6609,13094.0
2019-05-17 10:10:00,54.88,54.93,54.82,54.84,17801.0,52.6417,52.6897,52.5842,52.6034,17801.0
2019-05-17 10:15:00,54.82,55.05,54.82,55.05,22663.0,52.5842,52.8048,52.5842,52.8048,22663.0
2019-05-17 10:20:00,55.05,55.14,55.04,55.13,20892.0,52.8048,52.8911,52.7952,52.8815,20892.0
2019-05-17 10:25:00,55.12,55.24,55.09,55.16,19697.0,52.8719,52.987,52.8432,52.9103,19697.0
2019-05-17 10:30:00,55.16,55.23,55.15,55.22,31992.0,52.9103,52.9774,52.9007,52.9679,31992.0
2019-05-17 10:35:00,55.23,55.25,55.12,55.21,39256.0,52.9774,52.9966,52.8719,52.9583,39256.0
2019-05-17 10:40:00,55.21,55.22,55.11,55.2,38964.0,52.9583,52.9679,52.8623,52.9487,38964.0
2019-05-17 10:45:00,55.2,55.23,55.1,55.19,70431.0,52.9487,52.9774,52.8527,52.9391,70431.0
2019-05-17 10:50:00,55.19,55.35,55.19,55.34,37186.0,52.9391,53.0926,52.9391,53.083,37186.0
2019-05-17 10:55:00,55.34,55.39,55.3,55.34,35115.0,53.083,53.1309,53.0446,53.083,35115.0
2019-05-17 11:00:00,55.34,55.51,55.34,55.41,130323.0,53.083,53.246,53.083,53.1501,130323.0
2019-05-17 11:05:00,55.42,55.54,55.42,55.51,22818.0,53.1597,53.2748,53.1597,53.246,22818.0
2019-05-17 11:10:00,55.52,55.53,55.48,55.5,16127.0,53.2556,53.2652,53.2173,53.2364,16127.0
2019-05-17 11:15:00,55.5,55.54,55.46,55.49,22874.0,53.2364,53.2748,53.1981,53.2268,22874.0
2019-05-17 11:20:00,55.48,55.53,55.44,55.48,35991.0,53.2173,53.2652,53.1789,53.2173,35991.0
2019-05-17 11:25:00,55.49,55.5,55.4,55.43,21744.0,53.2268,53.2364,53.1405,53.1693,21744.0
2019-05-17 11:30:00,55.45,55.49,55.38,55.43,43977.0,53.1885,53.2268,53.1213,53.1693,43977.0
2019-05-17 11:35:00,55.43,55.44,55.28,55.29,28644.0,53.1693,53.1789,53.0254,53.035,28644.0
2019-05-17 11:40:00,55.27,55.3,55.21,55.26,95116.0,53.0158,53.0446,52.9583,53.0062,95116.0
2019-05-17 11:45:00,55.25,55.27,55.16,55.18,284425.0,52.9966,53.0158,52.9103,52.9295,284425.0
2019-05-17 11:50:00,55.17,55.24,55.13,55.13,99509.0,52.9199,52.987,52.8815,52.8815,99509.0
2019-05-17 11:55:00,55.14,55.16,55.02,55.03,131751.0,52.8911,52.9103,52.776,52.7856,131751.0
2019-05-17 12:00:00,55.04,55.2,55.02,55.11,19200.0,52.7952,52.9487,52.776,52.8623,19200.0
2019-05-17 12:05:00,55.11,55.11,55.01,55.05,16640.0,52.8623,52.8623,52.7664,52.8048,16640.0
2019-05-17 12:10:00,55.05,55.1,54.95,54.96,28984.0,52.8048,52.8527,52.7089,52.7185,28984.0
2019-05-17 12:15:00,54.94,55.05,54.93,55.0,74762.0,52.6993,52.8048,52.6897,52.7568,74762.0
2019-05-17 12:20:00,55.0,55.07,54.98,55.07,46579.0,52.7568,52.824,52.7376,52.824,46579.0
2019-05-17 12:25:00,55.08,55.13,55.05,55.09,21583.0,52.8336,52.8815,52.8048,52.8432,21583.0
2019-05-17 12:30:00,55.09,55.12,55.08,55.09,41447.0,52.8432,52.8719,52.8336,52.8432,41447.0
2019-05-17 12:35:00,55.1,55.11,55.0,55.08,56721.0,52.8527,52.8623,52.7568,52.8336,56721.0
2019-05-17 12:40:00,55.08,55.2,55.06,55.17,23548.0,52.8336,52.9487,52.8144,52.9199,23548.0
2019-05-17 12:45:00,55.17,55.23,55.16,55.22,14255.0,52.9199,52.9774,52.9103,52.9679,14255.0
2019-05-17 12:50:00,55.21,55.22,55.12,55.18,16936.0,52.9583,52.9679,52.8719,52.9295,16936.0
2019-05-17 12:55:00,55.19,55.21,55.15,55.17,10257.0,52.9391,52.9583,52.9007,52.9199,10257.0
2019-05-17 13:00:00,55.16,55.18,55.13,55.16,7537.0,52.9103,52.9295,52.8815,52.9103,7537.0
2019-05-17 13:05:00,55.17,55.21,55.17,55.2,16149.0,52.9199,52.9583,52.9199,52.9487,16149.0
2019-05-17 13:10:00,55.21,55.23,55.17,55.18,17005.0,52.9583,52.9774,52.9199,52.9295,17005.0
2019-05-17 13:15:00,55.19,55.29,55.18,55.27,14472.0,52.9391,53.035,52.9295,53.0158,14472.0
2019-05-17 13:20:00,55.26,55.31,55.26,55.29,8700.0,53.0062,53.0542,53.0062,53.035,8700.0
2019-05-17 13:25:00,55.29,55.29,55.25,55.27,14118.0,53.035,53.035,52.9966,53.0158,14118.0
2019-05-17 13:30:00,55.27,55.3,55.21,55.29,66208.0,53.0158,53.0446,52.9583,53.035,66208.0
2019-05-17 13:35:00,55.29,55.29,55.25,55.27,33710.0,53.035,53.035,52.9966,53.0158,33710.0
2019-05-17 13:40:00,55.28,55.3,55.24,55.29,18058.0,53.0254,53.0446,52.987,53.035,18058.0
2019-05-17 13:45:00,55.29,55.31,55.25,55.3,12067.0,53.035,53.0542,52.9966,53.0446,12067.0
2019-05-17 13:50:00,55.3,55.3,55.25,55.26,10412.0,53.0446,53.0446,52.9966,53.0062,10412.0
2019-05-17 13:55:00,55.26,55.31,55.25,55.29,16352.0,53.0062,53.0542,52.9966,53.035,16352.0
2019-05-17 14:00:00,55.3,55.34,55.28,55.29,11386.0,53.0446,53.083,53.0254,53.035,11386.0
2019-05-17 14:05:00,55.29,55.33,55.26,55.31,20985.0,53.035,53.0734,53.0062,53.0542,20985.0
2019-05-17 14:10:00,55.31,55.35,55.27,55.34,25064.0,53.0542,53.0926,53.0158,53.083,25064.0
2019-05-17 14:15:00,55.34,55.35,55.3,55.32,15737.0,53.083,53.0926,53.0446,53.0638,15737.0
2019-05-17 14:20:00,55.31,55.38,55.3,55.38,23891.0,53.0542,53.1213,53.0446,53.1213,23891.0
2019-05-17 14:25:00,55.38,55.38,55.3,55.31,15226.0,53.1213,53.1213,53.0446,53.0542,15226.0
2019-05-17 14:30:00,55.32,55.32,55.22,55.24,44160.0,53.0638,53.0638,52.9679,52.987,44160.0
2019-05-17 14:35:00,55.25,55.28,55.24,55.25,19834.0,52.9966,53.0254,52.987,52.9966,19834.0
2019-05-17 14:40:00,55.24,55.24,55.17,55.2,32750.0,52.987,52.987,52.9199,52.9487,32750.0
2019-05-17 14:45:00,55.2,55.22,55.18,55.22,11725.0,52.9487,52.9679,52.9295,52.9679,11725.0
2019-05-17 14:50:00,55.22,55.29,55.22,55.28,17718.0,52.9679,53.035,52.9679,53.0254,17718.0
2019-05-17 14:55:00,55.28,55.3,55.26,55.28,10660.0,53.0254,53.0446,53.0062,53.0254,10660.0
2019-05-17 15:00:00,55.28,55.3,55.11,55.12,41913.0,53.0254,53.0446,52.8623,52.8719,41913.0
2019-05-17 15:05:00,55.12,55.17,55.06,55.09,104389.0,52.8719,52.9199,52.8144,52.8432,104389.0
2019-05-17 15:10:00,55.09,55.1,54.99,55.03,48631.0,52.8432,52.8527,52.7472,52.7856,48631.0
2019-05-17 15:15:00,55.02,55.03,54.93,54.95,21430.0,52.776,52.7856,52.6897,52.7089,21430.0
2019-05-17 15:20:00,54.94,54.97,54.89,54.93,36687.0,52.6993,52.7281,52.6513,52.6897,36687.0
2019-05-17 15:25:00,54.92,55.03,54.89,55.03,40076.0,52.6801,52.7856,52.6513,52.7856,40076.0
2019-05-17 15:30:00,55.03,55.03,54.87,54.94,36524.0,52.7856,52.7856,52.6321,52.6993,36524.0
2019-05-17 15:35:00,54.94,54.97,54.87,54.87,33178.0,52.6993,52.7281,52.6321,52.6321,33178.0
2019-05-17 15:40:00,54.87,55.01,54.82,54.97,51670.0,52.6321,52.7664,52.5842,52.7281,51670.0
2019-05-17 15:45:00,54.98,54.98,54.89,54.94,46087.0,52.7376,52.7376,52.6513,52.6993,46087.0
2019-05-17 15:50:00,54.94,55.0,54.9,54.94,86332.0,52.6993,52.7568,52.6609,52.6993,86332.0
2019-05-17 15:55:00,54.94,55.01,54.87,54.89,152500.0,52.6993,52.7664,52.6321,52.6513,152500.0
2019-05-20 09:30:00,54.0,54.18,53.75,54.08,226057.0,51.7976,51.9703,51.5578,51.8744,226057.0
2019-05-20 09:35:00,54.08,54.18,53.84,53.94,62281.0,51.8744,51.9703,51.6441,51.7401,62281.0
2019-05-20 09:40:00,53.94,54.09,53.9,54.09,62971.0,51.7401,51.8839,51.7017,51.8839,62971.0
2019-05-20 09:45:00,54.09,54.29,54.06,54.11,63903.0,51.8839,52.0758,51.8552,51.9031,63903.0
2019-05-20 09:50:00,54.11,54.11,53.9,53.96,49564.0,51.9031,51.9031,51.7017,51.7592,49564.0
2019-05-20 09:55:00,53.97,54.23,53.96,54.12,41785.0,51.7688,52.0182,51.7592,51.9127,41785.0
2019-05-20 10:00:00,54.09,54.12,53.98,54.1,38306.0,51.8839,51.9127,51.7784,51.8935,38306.0
2019-05-20 10:05:00,54.11,54.26,54.1,54.18,30566.0,51.9031,52.047,51.8935,51.9703,30566.0
2019-05-20 10:10:00,54.17,54.28,54.12,54.27,31781.0,51.9607,52.0662,51.9127,52.0566,31781.0
2019-05-20 10:15:00,54.26,54.32,54.23,54.25,22177.0,52.047,52.1046,52.0182,52.0374,22177.0
2019-05-20 10:20:00,54.24,54.32,54.23,54.25,38003.0,52.0278,52.1046,52.0182,52.0374,38003.0
2019-05-20 10:25:00,54.25,54.33,54.21,54.27,41782.0,52.0374,52.1142,51.999,52.0566,41782.0
2019-05-20 10:30:00,54.26,54.39,54.21,54.39,25799.0,52.047,52.1717,51.999,52.1717,25799.0
2019-05-20 10:35:00,54.39,54.45,54.31,54.34,31715.0,52.1717,52.2293,52.095,52.1237,31715.0
2019-05-20 10:40:00,54.35,54.37,54.21,54.23,54634.0,52.1333,52.1525,51.999,52.0182,54634.0
2019-05-20 10:45:00,54.23,54.32,54.21,54.21,31238.0,52.0182,52.1046,51.999,51.999,31238.0
2019-05-20 10:50:00,54.22,54.23,54.11,54.13,37654.0,52.0086,52.0182,51.9031,51.9223,37654.0
2019-05-20 10:55:00,54.12,54.3,54.12,54.27,24098.0,51.9127,52.0854,51.9127,52.0566,24098.0
2019-05-20 11:00:00,54.28,54.29,54.12,54.14,26693.0,52.0662,52.0758,51.9127,51.9319,26693.0
2019-05-20 11:05:00,54.14,54.17,54.09,54.09,16589.0,51.9319,51.9607,51.8839,51.8839,16589.0
2019-05-20 11:10:00,54.1,54.22,54.08,54.14,17392.0,51.8935,52.0086,51.8744,51.9319,17392.0
2019-05-20 11:15:00,54.17,54.18,54.06,54.06,114331.0,51.9607,51.9703,51.8552,51.8552,114331.0
2019-05-20 11:20:00,54.06,54.16,54.04,54.15,37510.0,51.8552,51.9511,51.836,51.9415,37510.0
2019-05-20 11:25:00,54.14,54.26,54.13,54.25,34337.0,51.9319,52.047,51.9223,52.0374,34337.0
2019-05-20 11:30:00,54.26,54.33,54.21,54.23,44395.0,52.047,52.1142,51.999,52.0182,44395.0
2019-05-20 11:35:00,54.23,54.23,54.12,54.17,37600.0,52.0182,52.0182,51.9127,51.9607,37600.0
2019-05-20 11:40:00,54.17,54.21,54.13,54.21,17728.0,51.9607,51.999,51.9223,51.999,17728.0
2019-05-20 11:45:00,54.21,54.32,54.2,54.29,48946.0,51.999,52.1046,51.9895,52.0758,48946.0
2019-05-20 11:50:00,54.29,54.46,54.29,54.45,93912.0,52.0758,52.2389,52.0758,52.2293,93912.0
2019-05-20 11:55:00,54.45,54.49,54.44,54.47,27995.0,52.2293,52.2676,52.2197,52.2484,27995.0
2019-05-20 12:00:00,54.47,54.58,54.43,54.58,28555.0,52.2484,52.354,52.2101,52.354,28555.0
2019-05-20 12:05:00,54.57,54.57,54.46,54.47,31869.0,52.3444,52.3444,52.2389,52.2484,31869.0
2019-05-20 12:10:00,54.47,54.55,54.47,54.54,13456.0,52.2484,52.3252,52.2484,52.3156,13456.0
2019-05-20 12:15:00,54.55,54.6,54.52,54.53,15987.0,52.3252,52.3731,52.2964,52.306,15987.0
2019-05-20 12:20:00,54.52,54.53,54.48,54.51,11302.0,52.2964,52.306,52.258,52.2868,11302.0
2019-05-20 12:25:00,54.52,54.54,54.47,54.47,15742.0,52.2964,52.3156,52.2484,52.2484,15742.0
2019-05-20 12:30:00,54.46,54.47,54.4,54.44,19002.0,52.2389,52.2484,52.1813,52.2197,19002.0
2019-05-20 12:35:00,54.45,54.59,54.45,54.58,19659.0,52.2293,52.3635,52.2293,52.354,19659.0
2019-05-20 12:40:00,54.58,54.61,54.51,54.57,20468.0,52.354,52.3827,52.2868,52.3444,20468.0
2019-05-20 12:45:00,54.56,54.62,54.54,54.59,27945.0,52.3348,52.3923,52.3156,52.3635,27945.0
2019-05-20 12:50:00,54.58,54.6,54.52,54.53,15026.0,52.354,52.3731,52.2964,52.306,15026.0
2019-05-20 12:55:00,54.53,54.54,54.49,54.49,13047.0,52.306,52.3156,52.2676,52.2676,13047.0
2019-05-20 13:00:00,54.49,54.5,54.42,54.43,17174.0,52.2676,52.2772,52.2005,52.2101,17174.0
2019-05-20 13:05:00,54.44,54.47,54.43,54.44,8300.0,52.2197,52.2484,52.2101,52.2197,8300.0
2019-05-20 13:10:00,54.45,54.47,54.42,54.42,10803.0,52.2293,52.2484,52.2005,52.2005,10803.0
2019-05-20 13:15:00,54.43,54.5,54.42,54.48,11826.0,52.2101,52.2772,52.2005,52.258,11826.0
2019-05-20 13:20:00,54.48,54.55,54.47,54.54,28223.0,52.258,52.3252,52.2484,52.3156,28223.0
2019-05-20 13:25:00,54.53,54.63,54.51,54.62,30890.0,52.306,52.4019,52.2868,52.3923,30890.0
2019-05-20 13:30:00,54.62,54.65,54.6,54.64,37078.0,52.3923,52.4211,52.3731,52.4115,37078.0
2019-05-20 13:35:00,54.63,54.67,54.6,54.62,15212.0,52.4019,52.4403,52.3731,52.3923,15212.0
2019-05-20 13:40:00,54.61,54.61,54.52,54.53,11140.0,52.3827,52.3827,52.2964,52.306,11140.0
2019-05-20 13:45:00,54.54,54.58,54.52,54.56,12781.0,52.3156,52.354,52.2964,52.3348,12781.0
2019-05-20 13:50:00,54.56,54.57,54.51,54.53,12024.0,52.3348,52.3444,52.2868,52.306,12024.0
2019-05-20 13:55:00,54.53,54.57,54.51,54.57,15239.0,52.306,52.3444,52.2868,52.3444,15239.0
2019-05-20 14:00:00,54.56,54.56,54.51,54.51,12451.0,52.3348,52.3348,52.2868,52.2868,12451.0
2019-05-20 14:05:00,54.51,54.55,54.49,54.5,10477.0,52.2868,52.3252,52.2676,52.2772,10477.0
2019-05-20 14:10:00,54.51,54.56,54.5,54.5,15012.0,52.2868,52.3348,52.2772,52.2772,15012.0
2019-05-20 14:15:00,54.5,54.53,54.47,54.5,12504.0,52.2772,52.306,52.2484,52.2772,12504.0
2019-05-20 14:20:00,54.49,54.51,54.47,54.48,12596.0,52.2676,52.2868,52.2484,52.258,12596.0
2019-05-20 14:25:00,54.48,54.49,54.43,54.45,15670.0,52.258,52.2676,52.2101,52.2293,15670.0
2019-05-20 14:30:00,54.45,54.48,54.41,54.41,15379.0,52.2293,52.258,52.1909,52.1909,15379.0
2019-05-20 14:35:00,54.41,54.41,54.28,54.29,28282.0,52.1909,52.1909,52.0662,52.0758,28282.0
2019-05-20 14:40:00,54.3,54.34,54.29,54.32,20741.0,52.0854,52.1237,52.0758,52.1046,20741.0
2019-05-20 14:45:00,54.32,54.32,54.24,54.26,16766.0,52.1046,52.1046,52.0278,52.047,16766.0
2019-05-20 14:50:00,54.26,54.31,54.25,54.29,14223.0,52.047,52.095,52.0374,52.0758,14223.0
2019-05-20 14:55:00,54.28,54.38,54.26,54.36,12356.0,52.0662,52.1621,52.047,52.1429,12356.0
2019-05-20 15:00:00,54.36,54.36,54.3,54.34,20343.0,52.1429,52.1429,52.0854,52.1237,20343.0
2019-05-20 15:05:00,54.34,54.37,54.26,54.28,33143.0,52.1237,52.1525,52.047,52.0662,33143.0
2019-05-20 15:10:00,54.28,54.29,54.21,54.26,20683.0,52.0662,52.0758,51.999,52.047,20683.0
2019-05-20 15:15:00,54.27,54.3,54.22,54.29,16965.0,52.0566,52.0854,52.0086,52.0758,16965.0
2019-05-20 15:20:00,54.3,54.35,54.27,54.28,34128.0,52.0854,52.1333,52.0566,52.0662,34128.0
2019-05-20 15:25:00,54.28,54.35,54.27,54.35,36669.0,52.0662,52.1333,52.0566,52.1333,36669.0
2019-05-20 15:30:00,54.35,54.38,54.29,54.35,30076.0,52.1333,52.1621,52.0758,52.1333,30076.0
2019-05-20 15:35:00,54.34,54.43,54.34,54.36,32978.0,52.1237,52.2101,52.1237,52.1429,32978.0
2019-05-20 15:40:00,54.37,54.39,54.34,54.37,50931.0,52.1525,52.1717,52.1237,52.1525,50931.0
2019-05-20 15:45:00,54.36,54.39,54.32,54.33,68047.0,52.1429,52.1717,52.1046,52.1142,68047.0
2019-05-20 15:50:00,54.33,54.39,54.3,54.35,121041.0,52.1142,52.1717,52.0854,52.1333,121041.0
2019-05-20 15:55:00,54.34,54.38,54.27,54.28,221651.0,52.1237,52.1621,52.0566,52.0662,221651.0
2019-05-21 09:30:00,54.66,54.96,54.59,54.84,100221.0,52.4307,52.7185,52.3635,52.6034,100221.0
2019-05-21 09:35:00,54.85,54.92,54.78,54.89,27162.0,52.6129,52.6801,52.5458,52.6513,27162.0
2019-05-21 09:40:00,54.89,54.92,54.79,54.8,35908.0,52.6513,52.6801,52.5554,52.565,35908.0
2019-05-21 09:45:00,54.8,54.93,54.76,54.76,46166.0,52.565,52.6897,52.5266,52.5266,46166.0
2019-05-21 09:50:00,54.77,54.79,54.62,54.65,39010.0,52.5362,52.5554,52.3923,52.4211,39010.0
2019-05-21 09:55:00,54.65,54.72,54.61,54.7,30338.0,52.4211,52.4882,52.3827,52.4691,30338.0
2019-05-21 10:00:00,54.7,54.83,54.7,54.75,25561.0,52.4691,52.5938,52.4691,52.517,25561.0
2019-05-21 10:05:00,54.74,54.83,54.69,54.8,22101.0,52.5074,52.5938,52.4595,52.565,22101.0
2019-05-21 10:10:00,54.8,54.82,54.74,54.8,24098.0,52.565,52.5842,52.5074,52.565,24098.0
2019-05-21 10:15:00,54.8,54.96,54.78,54.9,37636.0,52.565,52.7185,52.5458,52.6609,37636.0
2019-05-21 10:20:00,54.91,54.95,54.88,54.88,19702.0,52.6705,52.7089,52.6417,52.6417,19702.0
2019-05-21 10:25:00,54.89,54.92,54.86,54.87,26948.0,52.6513,52.6801,52.6225,52.6321,26948.0
2019-05-21 10:30:00,54.87,54.87,54.78,54.86,21987.0,52.6321,52.6321,52.5458,52.6225,21987.0
2019-05-21 10:35:00,54.87,54.89,54.79,54.84,11805.0,52.6321,52.6513,52.5554,52.6034,11805.0
2019-05-21 10:40:00,54.85,54.88,54.81,54.85,15251.0,52.6129,52.6417,52.5746,52.6129,15251.0
2019-05-21 10:45:00,54.86,54.88,54.81,54.85,15056.0,52.6225,52.6417,52.5746,52.6129,15056.0
2019-05-21 10:50:00,54.85,54.91,54.81,54.86,22205.0,52.6129,52.6705,52.5746,52.6225,22205.0
2019-05-21 10:55:00,54.86,54.93,54.86,54.87,12250.0,52.6225,52.6897,52.6225,52.6321,12250.0
2019-05-21 11:00:00,54.88,54.92,54.81,54.81,29599.0,52.6417,52.6801,52.5746,52.5746,29599.0
2019-05-21 11:05:00,54.82,54.92,54.82,54.92,20172.0,52.5842,52.6801,52.5842,52.6801,20172.0
2019-05-21 11:10:00,54.92,54.92,54.86,54.89,14063.0,52.6801,52.6801,52.6225,52.6513,14063.0
2019-05-21 11:15:00,54.9,54.95,54.89,54.95,18069.0,52.6609,52.7089,52.6513,52.7089,18069.0
2019-05-21 11:20:00,54.95,54.98,54.88,54.93,34899.0,52.7089,52.7376,52.6417,52.6897,34899.0
2019-05-21 11:25:00,54.93,54.96,54.89,54.9,13922.0,52.6897,52.7185,52.6513,52.6609,13922.0
2019-05-21 11:30:00,54.9,54.92,54.86,54.87,15975.0,52.6609,52.6801,52.6225,52.6321,15975.0
2019-05-21 11:35:00,54.87,54.89,54.82,54.84,18478.0,52.6321,52.6513,52.5842,52.6034,18478.0
2019-05-21 11:40:00,54.85,54.87,54.83,54.85,9202.0,52.6129,52.6321,52.5938,52.6129,9202.0
2019-05-21 11:45:00,54.85,54.89,54.83,54.85,12403.0,52.6129,52.6513,52.5938,52.6129,12403.0
2019-05-21 11:50:00,54.84,54.84,54.76,54.78,23545.0,52.6034,52.6034,52.5266,52.5458,23545.0
2019-05-21 11:55:00,54.77,54.91,54.76,54.87,31627.0,52.5362,52.6705,52.5266,52.6321,31627.0
2019-05-21 12:00:00,54.87,54.92,54.87,54.89,16819.0,52.6321,52.6801,52.6321,52.6513,16819.0
2019-05-21 12:05:00,54.89,54.93,54.88,54.91,13413.0,52.6513,52.6897,52.6417,52.6705,13413.0
2019-05-21 12:10:00,54.91,54.97,54.91,54.96,15024.0,52.6705,52.7281,52.6705,52.7185,15024.0
2019-05-21 12:15:00,54.96,54.97,54.92,54.92,9820.0,52.7185,52.7281,52.6801,52.6801,9820.0
2019-05-21 12:20:00,54.92,54.96,54.91,54.95,11217.0,52.6801,52.7185,52.6705,52.7089,11217.0
2019-05-21 12:25:00,54.95,55.03,54.93,55.02,21030.0,52.7089,52.7856,52.6897,52.776,21030.0
2019-05-21 12:30:00,55.03,55.03,54.94,54.99,14897.0,52.7856,52.7856,52.6993,52.7472,14897.0
2019-05-21 12:35:00,54.99,55.0,54.95,54.96,6846.0,52.7472,52.7568,52.7089,52.7185,6846.0
2019-05-21 12:40:00,54.96,55.01,54.92,55.01,37122.0,52.7185,52.7664,52.6801,52.7664,37122.0
2019-05-21 12:45:00,55.0,55.02,54.96,55.0,19864.0,52.7568,52.776,52.7185,52.7568,19864.0
2019-05-21 12:50:00,55.0,55.03,54.97,54.99,10225.0,52.7568,52.7856,52.7281,52.7472,10225.0
2019-05-21 12:55:00,54.98,55.02,54.97,55.02,9381.0,52.7376,52.776,52.7281,52.776,9381.0
2019-05-21 13:00:00,55.02,55.02,54.96,54.98,19841.0,52.776,52.776,52.7185,52.7376,19841.0
2019-05-21 13:05:00,54.99,54.99,54.93,54.93,8370.0,52.7472,52.7472,52.6897,52.6897,8370.0
2019-05-21 13:10:00,54.93,54.94,54.91,54.92,6016.0,52.6897,52.6993,52.6705,52.6801,6016.0
2019-05-21 13:15:00,54.92,54.93,54.88,54.88,5618.0,52.6801,52.6897,52.6417,52.6417,5618.0
2019-05-21 13:20:00,54.88,54.93,54.87,54.92,15761.0,52.6417,52.6897,52.6321,52.6801,15761.0
2019-05-21 13:25:00,54.91,54.96,54.88,54.95,104093.0,52.6705,52.7185,52.6417,52.7089,104093.0
2019-05-21 13:30:00,54.94,54.98,54.92,54.93,18705.0,52.6993,52.7376,52.6801,52.6897,18705.0
2019-05-21 13:35:00,54.93,54.93,54.89,54.89,24412.0,52.6897,52.6897,52.6513,52.6513,24412.0
2019-05-21 13:40:00,54.89,54.93,54.88,54.92,14030.0,52.6513,52.6897,52.6417,52.6801,14030.0
2019-05-21 13:45:00,54.92,54.95,54.91,54.94,6242.0,52.6801,52.7089,52.6705,52.6993,6242.0
2019-05-21 13:50:00,54.94,54.95,54.93,54.93,4396.0,52.6993,52.7089,52.6897,52.6897,4396.0
2019-05-21 13:55:00,54.93,54.98,54.91,54.98,15718.0,52.6897,52.7376,52.6705,52.7376,15718.0
2019-05-21 14:00:00,54.98,54.99,54.93,54.93,21219.0,52.7376,52.7472,52.6897,52.6897,21219.0
2019-05-21 14:05:00,54.93,54.95,54.92,54.93,10491.0,52.6897,52.7089,52.6801,52.6897,10491.0
2019-05-21 14:10:00,54.94,54.94,54.9,54.92,13738.0,52.6993,52.6993,52.6609,52.6801,13738.0
2019-05-21 14:15:00,54.92,54.96,54.91,54.96,7956.0,52.6801,52.7185,52.6705,52.7185,7956.0
2019-05-21 14:20:00,54.96,54.97,54.93,54.96,10411.0,52.7185,52.7281,52.6897,52.7185,10411.0
2019-05-21 14:25:00,54.96,54.99,54.95,54.97,35561.0,52.7185,52.7472,52.7089,52.7281,35561.0
2019-05-21 14:30:00,54.97,55.02,54.95,54.99,22512.0,52.7281,52.776,52.7089,52.7472,22512.0
2019-05-21 14:35:00,54.98,55.0,54.97,54.99,12788.0,52.7376,52.7568,52.7281,52.7472,12788.0
2019-05-21 14:40:00,54.99,54.99,54.94,54.98,8018.0,52.7472,52.7472,52.6993,52.7376,8018.0
2019-05-21 14:45:00,54.97,54.97,54.89,54.89,20458.0,52.7281,52.7281,52.6513,52.6513,20458.0
2019-05-21 14:50:00,54.89,54.91,54.86,54.87,24767.0,52.6513,52.6705,52.6225,52.6321,24767.0
2019-05-21 14:55:00,54.87,54.9,54.86,54.9,13018.0,52.6321,52.6609,52.6225,52.6609,13018.0
2019-05-21 15:00:00,54.89,54.91,54.85,54.87,27021.0,52.6513,52.6705,52.6129,52.6321,27021.0
2019-05-21 15:05:00,54.88,54.93,54.86,54.9,27685.0,52.6417,52.6897,52.6225,52.6609,27685.0
2019-05-21 15:10:00,54.91,54.92,54.88,54.9,14802.0,52.6705,52.6801,52.6417,52.6609,14802.0
2019-05-21 15:15:00,54.9,54.94,54.87,54.91,111482.0,52.6609,52.6993,52.6321,52.6705,111482.0
2019-05-21 15:20:00,54.91,54.94,54.89,54.94,19519.0,52.6705,52.6993,52.6513,52.6993,19519.0
2019-05-21 15:25:00,54.94,54.98,54.92,54.97,22920.0,52.6993,52.7376,52.6801,52.7281,22920.0
2019-05-21 15:30:00,54.96,55.0,54.94,54.97,24598.0,52.7185,52.7568,52.6993,52.7281,24598.0
2019-05-21 15:35:00,54.97,55.0,54.95,54.97,60014.0,52.7281,52.7568,52.7089,52.7281,60014.0
2019-05-21 15:40:00,54.98,55.0,54.91,54.92,61135.0,52.7376,52.7568,52.6705,52.6801,61135.0
2019-05-21 15:45:00,54.92,54.94,54.9,54.91,64527.0,52.6801,52.6993,52.6609,52.6705,64527.0
2019-05-21 15:50:00,54.9,54.92,54.85,54.87,97781.0,52.6609,52.6801,52.6129,52.6321,97781.0
2019-05-21 15:55:00,54.86,54.88,54.81,54.84,210063.0,52.6225,52.6417,52.5746,52.6034,210063.0
2019-05-22 09:30:00,54.49,54.84,54.49,54.76,57695.0,52.2676,52.6034,52.2676,52.5266,57695.0
2019-05-22 09:35:00,54.74,54.76,54.44,54.49,47823.0,52.5074,52.5266,52.2197,52.2676,47823.0
2019-05-22 09:40:00,54.53,54.53,54.43,54.51,29163.0,52.306,52.306,52.2101,52.2868,29163.0
2019-05-22 09:45:00,54.51,54.53,54.25,54.27,35109.0,52.2868,52.306,52.0374,52.0566,35109.0
2019-05-22 09:50:00,54.28,54.44,54.25,54.42,40726.0,52.0662,52.2197,52.0374,52.2005,40726.0
2019-05-22 09:55:00,54.44,54.59,54.43,54.51,43443.0,52.2197,52.3635,52.2101,52.2868,43443.0
2019-05-22 10:00:00,54.51,54.51,54.36,54.41,26708.0,52.2868,52.2868,52.1429,52.1909,26708.0
2019-05-22 10:05:00,54.4,54.43,54.35,54.38,28882.0,52.1813,52.2101,52.1333,52.1621,28882.0
2019-05-22 10:10:00,54.39,54.39,54.29,54.3,33998.0,52.1717,52.1717,52.0758,52.0854,33998.0
2019-05-22 10:15:00,54.3,54.55,54.3,54.38,60321.0,52.0854,52.3252,52.0854,52.1621,60321.0
2019-05-22 10:20:00,54.37,54.48,54.35,54.44,13344.0,52.1525,52.258,52.1333,52.2197,13344.0
2019-05-22 10:25:00,54.45,54.51,54.39,54.4,20932.0,52.2293,52.2868,52.1717,52.1813,20932.0
2019-05-22 10:30:00,54.4,54.48,54.35,54.36,18852.0,52.1813,52.258,52.1333,52.1429,18852.0
2019-05-22 10:35:00,54.36,54.37,54.23,54.29,63918.0,52.1429,52.1525,52.0182,52.0758,63918.0
2019-05-22 10:40:00,54.29,54.33,54.18,54.21,39953.0,52.0758,52.1142,51.9703,51.999,39953.0
2019-05-22 10:45:00,54.22,54.3,54.22,54.29,16779.0,52.0086,52.0854,52.0086,52.0758,16779.0
2019-05-22 10:50:00,54.29,54.34,54.28,54.32,17655.0,52.0758,52.1237,52.0662,52.1046,17655.0
2019-05-22 10:55:00,54.33,54.34,54.26,54.32,24607.0,52.1142,52.1237,52.047,52.1046,24607.0
2019-05-22 11:00:00,54.32,54.33,54.27,54.31,19677.0,52.1046,52.1142,52.0566,52.095,19677.0
2019-05-22 11:05:00,54.32,54.36,54.29,54.33,20379.0,52.1046,52.1429,52.0758,52.1142,20379.0
2019-05-22 11:10:00,54.33,54.37,54.32,54.35,18972.0,52.1142,52.1525,52.1046,52.1333,18972.0
2019-05-22 11:15:00,54.35,54.4,54.34,54.35,25609.0,52.1333,52.1813,52.1237,52.1333,25609.0
2019-05-22 11:20:00,54.35,54.38,54.33,54.37,21624.0,52.1333,52.1621,52.1142,52.1525,21624.0
2019-05-22 11:25:00,54.37,54.47,54.37,54.46,45225.0,52.1525,52.2484,52.1525,52.2389,45225.0
2019-05-22 11:30:00,54.47,54.51,54.41,54.43,33891.0,52.2484,52.2868,52.1909,52.2101,33891.0
2019-05-22 11:35:00,54.42,54.49,54.4,54.47,68998.0,52.2005,52.2676,52.1813,52.2484,68998.0
2019-05-22 11:40:00,54.49,54.49,54.42,54.47,59395.0,52.2676,52.2676,52.2005,52.2484,59395.0
2019-05-22 11:45:00,54.48,54.48,54.37,54.42,35016.0,52.258,52.258,52.1525,52.2005,35016.0
2019-05-22 11:50:00,54.43,54.5,54.42,54.43,16645.0,52.2101,52.2772,52.2005,52.2101,16645.0
2019-05-22 11:55:00,54.42,54.47,54.39,54.46,34104.0,52.2005,52.2484,52.1717,52.2389,34104.0
2019-05-22 12:00:00,54.46,54.47,54.41,54.42,14933.0,52.2389,52.2484,52.1909,52.2005,14933.0
2019-05-22 12:05:00,54.42,54.44,54.39,54.43,10435.0,52.2005,52.2197,52.1717,52.2101,10435.0
2019-05-22 12:10:00,54.43,54.45,54.37,54.38,10410.0,52.2101,52.2293,52.1525,52.1621,10410.0
2019-05-22 12:15:00,54.37,54.42,54.36,54.41,16922.0,52.1525,52.2005,52.1429,52.1909,16922.0
2019-05-22 12:20:00,54.42,54.42,54.38,54.42,9344.0,52.2005,52.2005,52.1621,52.2005,9344.0
2019-05-22 12:25:00,54.41,54.41,54.33,54.35,15228.0,52.1909,52.1909,52.1142,52.1333,15228.0
2019-05-22 12:30:00,54.34,54.36,54.28,54.28,8556.0,52.1237,52.1429,52.0662,52.0662,8556.0
2019-05-22 12:35:00,54.3,54.35,54.3,54.32,7636.0,52.0854,52.1333,52.0854,52.1046,7636.0
2019-05-22 12:40:00,54.32,54.32,54.19,54.2,55498.0,52.1046,52.1046,51.9799,51.9895,55498.0
2019-05-22 12:45:00,54.19,54.2,54.09,54.12,74172.0,51.9799,51.9895,51.8839,51.9127,74172.0
2019-05-22 12:50:00,54.13,54.13,53.97,54.04,188037.0,51.9223,51.9223,51.7688,51.836,188037.0
2019-05-22 12:55:00,54.04,54.06,53.99,54.04,20939.0,51.836,51.8552,51.788,51.836,20939.0
2019-05-22 13:00:00,54.02,54.07,53.99,54.04,19106.0,51.8168,51.8648,51.788,51.836,19106.0
2019-05-22 13:05:00,54.03,54.06,54.0,54.04,16832.0,51.8264,51.8552,51.7976,51.836,16832.0
2019-05-22 13:10:00,54.05,54.14,54.03,54.13,20602.0,51.8456,51.9319,51.8264,51.9223,20602.0
2019-05-22 13:15:00,54.13,54.14,54.1,54.11,9628.0,51.9223,51.9319,51.8935,51.9031,9628.0
2019-05-22 13:20:00,54.12,54.14,53.99,54.02,37539.0,51.9127,51.9319,51.788,51.8168,37539.0
2019-05-22 13:25:00,54.0,54.04,53.97,53.97,17963.0,51.7976,51.836,51.7688,51.7688,17963.0
2019-05-22 13:30:00,53.99,54.0,53.94,54.0,20389.0,51.788,51.7976,51.7401,51.7976,20389.0
2019-05-22 13:35:00,54.0,54.01,53.96,53.97,14164.0,51.7976,51.8072,51.7592,51.7688,14164.0
2019-05-22 13:40:00,53.98,53.98,53.91,53.94,23426.0,51.7784,51.7784,51.7113,51.7401,23426.0
2019-05-22 13:45:00,53.94,53.96,53.89,53.93,63825.0,51.7401,51.7592,51.6921,51.7305,63825.0
2019-05-22 13:50:00,53.95,54.02,53.95,53.97,43024.0,51.7497,51.8168,51.7497,51.7688,43024.0
2019-05-22 13:55:00,53.97,53.98,53.92,53.95,25865.0,51.7688,51.7784,51.7209,51.7497,25865.0
2019-05-22 14:00:00,53.95,53.96,53.89,53.91,26755.0,51.7497,51.7592,51.6921,51.7113,26755.0
2019-05-22 14:05:00,53.92,54.04,53.9,54.04,18197.0,51.7209,51.836,51.7017,51.836,18197.0
2019-05-22 14:10:00,54.03,54.03,53.96,53.98,24906.0,51.8264,51.8264,51.7592,51.7784,24906.0
2019-05-22 14:15:00,53.98,54.0,53.9,54.0,35829.0,51.7784,51.7976,51.7017,51.7976,35829.0
2019-05-22 14:20:00,53.99,54.03,53.97,54.02,15138.0,51.788,51.8264,51.7688,51.8168,15138.0
2019-05-22 14:25:00,54.02,54.03,54.0,54.02,13886.0,51.8168,51.8264,51.7976,51.8168,13886.0
2019-05-22 14:30:00,54.03,54.09,54.02,54.08,24046.0,51.8264,51.8839,51.8168,51.8744,24046.0
2019-05-22 14:35:00,54.08,54.09,54.05,54.05,21295.0,51.8744,51.8839,51.8456,51.8456,21295.0
2019-05-22 14:40:00,54.06,54.07,54.04,54.05,20039.0,51.8552,51.8648,51.836,51.8456,20039.0
2019-05-22 14:45:00,54.05,54.06,54.0,54.01,20167.0,51.8456,51.8552,51.7976,51.8072,20167.0
2019-05-22 14:50:00,54.01,54.01,53.92,54.0,42343.0,51.8072,51.8072,51.7209,51.7976,42343.0
2019-05-22 14:55:00,54.0,54.01,53.98,53.99,22836.0,51.7976,51.8072,51.7784,51.788,22836.0
2019-05-22 15:00:00,53.99,54.02,53.95,53.95,29284.0,51.788,51.8168,51.7497,51.7497,29284.0
2019-05-22 15:05:00,53.95,53.99,53.93,53.94,23902.0,51.7497,51.788,51.7305,51.7401,23902.0
2019-05-22 15:10:00,53.94,54.0,53.94,54.0,51956.0,51.7401,51.7976,51.7401,51.7976,51956.0
2019-05-22 15:15:00,53.99,54.0,53.92,53.92,39215.0,51.788,51.7976,51.7209,51.7209,39215.0
2019-05-22 15:20:00,53.92,53.95,53.91,53.94,25684.0,51.7209,51.7497,51.7113,51.7401,25684.0
2019-05-22 15:25:00,53.94,53.99,53.94,53.96,28187.0,51.7401,51.788,51.7401,51.7592,28187.0
2019-05-22 15:30:00,53.95,54.0,53.93,54.0,45257.0,51.7497,51.7976,51.7305,51.7976,45257.0
2019-05-22 15:35:00,53.99,54.03,53.97,53.99,52194.0,51.788,51.8264,51.7688,51.788,52194.0
2019-05-22 15:40:00,53.99,54.03,53.97,54.03,48902.0,51.788,51.8264,51.7688,51.8264,48902.0
2019-05-22 15:45:00,54.03,54.09,54.01,54.09,79998.0,51.8264,51.8839,51.8072,51.8839,79998.0
2019-05-22 15:50:00,54.09,54.11,54.07,54.1,78039.0,51.8839,51.9031,51.8648,51.8935,78039.0
2019-05-22 15:55:00,54.09,54.1,54.04,54.05,201750.0,51.8839,51.8935,51.836,51.8456,201750.0
2019-05-23 09:30:00,53.65,53.8,53.45,53.45,177353.0,51.4619,51.6058,51.27,51.27,177353.0
2019-05-23 09:35:00,53.47,53.54,53.38,53.44,32653.0,51.2892,51.3564,51.2029,51.2605,32653.0
2019-05-23 09:40:00,53.44,53.48,53.24,53.41,46041.0,51.2605,51.2988,51.0686,51.2317,46041.0
2019-05-23 09:45:00,53.4,53.51,53.34,53.49,43557.0,51.2221,51.3276,51.1645,51.3084,43557.0
2019-05-23 09:50:00,53.48,53.57,53.4,53.56,20314.0,51.2988,51.3852,51.2221,51.3756,20314.0
2019-05-23 09:55:00,53.58,53.6,53.47,53.55,31984.0,51.3947,51.4139,51.2892,51.366,31984.0
2019-05-23 10:00:00,53.54,53.68,53.51,53.63,67745.0,51.3564,51.4907,51.3276,51.4427,67745.0
2019-05-23 10:05:00,53.64,53.83,53.63,53.78,111139.0,51.4523,51.6345,51.4427,51.5866,111139.0
2019-05-23 10:10:00,53.78,53.9,53.76,53.84,73850.0,51.5866,51.7017,51.5674,51.6441,73850.0
2019-05-23 10:15:00,53.85,53.94,53.84,53.86,54875.0,51.6537,51.7401,51.6441,51.6633,54875.0
2019-05-23 10:20:00,53.87,53.94,53.83,53.88,68708.0,51.6729,51.7401,51.6345,51.6825,68708.0
2019-05-23 10:25:00,53.88,54.1,53.87,54.1,121534.0,51.6825,51.8935,51.6729,51.8935,121534.0
2019-05-23 10:30:00,54.09,54.13,54.02,54.03,78465.0,51.8839,51.9223,51.8168,51.8264,78465.0
2019-05-23 10:35:00,54.03,54.07,53.99,54.05,54892.0,51.8264,51.8648,51.788,51.8456,54892.0
2019-05-23 10:40:00,54.05,54.08,53.92,53.92,67042.0,51.8456,51.8744,51.7209,51.7209,67042.0
2019-05-23 10:45:00,53.91,53.94,53.86,53.9,80280.0,51.7113,51.7401,51.6633,51.7017,80280.0
2019-05-23 10:50:00,53.9,54.75,53.84,54.11,254097.0,51.7017,52.517,51.6441,51.9031,254097.0
2019-05-23 10:55:00,54.12,54.31,54.08,54.3,190093.0,51.9127,52.095,51.8744,52.0854,190093.0
2019-05-23 11:00:00,54.3,54.31,54.12,54.18,107212.0,52.0854,52.095,51.9127,51.9703,107212.0
2019-05-23 11:05:00,54.17,54.4,54.16,54.39,129449.0,51.9607,52.1813,51.9511,52.1717,129449.0
2019-05-23 11:10:00,54.4,54.43,54.27,54.4,63658.0,52.1813,52.2101,52.0566,52.1813,63658.0
2019-05-23 11:15:00,54.4,54.49,54.39,54.44,94237.0,52.1813,52.2676,52.1717,52.2197,94237.0
2019-05-23 11:20:00,54.43,54.44,54.32,54.43,44229.0,52.2101,52.2197,52.1046,52.2101,44229.0
2019-05-23 11:25:00,54.43,54.44,54.34,54.39,38665.0,52.2101,52.2197,52.1237,52.1717,38665.0
2019-05-23 11:30:00,54.38,54.41,54.33,54.33,40083.0,52.1621,52.1909,52.1142,52.1142,40083.0
2019-05-23 11:35:00,54.33,54.35,54.22,54.27,50138.0,52.1142,52.1333,52.0086,52.0566,50138.0
2019-05-23 11:40:00,54.25,54.26,54.16,54.17,30177.0,52.0374,52.047,51.9511,51.9607,30177.0
2019-05-23 11:45:00,54.17,54.22,54.13,54.16,29094.0,51.9607,52.0086,51.9223,51.9511,29094.0
2019-05-23 11:50:00,54.16,54.17,54.0,54.0,21610.0,51.9511,51.9607,51.7976,51.7976,21610.0
2019-05-23 11:55:00,54.01,54.02,53.95,53.98,41989.0,51.8072,51.8168,51.7497,51.7784,41989.0
2019-05-23 12:00:00,54.0,54.07,54.0,54.03,16699.0,51.7976,51.8648,51.7976,51.8264,16699.0
2019-05-23 12:05:00,54.03,54.11,54.0,54.02,21524.0,51.8264,51.9031,51.7976,51.8168,21524.0
2019-05-23 12:10:00,54.0,54.11,53.98,54.09,22123.0,51.7976,51.9031,51.7784,51.8839,22123.0
2019-05-23 12:15:00,54.1,54.11,54.04,54.08,24882.0,51.8935,51.9031,51.836,51.8744,24882.0
2019-05-23 12:20:00,54.08,54.11,54.03,54.09,12416.0,51.8744,51.9031,51.8264,51.8839,12416.0
2019-05-23 12:25:00,54.09,54.29,54.09,54.27,57310.0,51.8839,52.0758,51.8839,52.0566,57310.0
2019-05-23 12:30:00,54.27,54.28,54.1,54.11,47259.0,52.0566,52.0662,51.8935,51.9031,47259.0
2019-05-23 12:35:00,54.1,54.12,54.04,54.05,32160.0,51.8935,51.9127,51.836,51.8456,32160.0
2019-05-23 12:40:00,54.05,54.11,54.01,54.03,16662.0,51.8456,51.9031,51.8072,51.8264,16662.0
2019-05-23 12:45:00,54.04,54.07,54.03,54.04,21124.0,51.836,51.8648,51.8264,51.836,21124.0
2019-05-23 12:50:00,54.04,54.04,53.85,53.88,36292.0,51.836,51.836,51.6537,51.6825,36292.0
2019-05-23 12:55:00,53.88,53.9,53.79,53.8,25675.0,51.6825,51.7017,51.5962,51.6058,25675.0
2019-05-23 13:00:00,53.79,53.79,53.73,53.75,22308.0,51.5962,51.5962,51.5386,51.5578,22308.0
2019-05-23 13:05:00,53.76,53.81,53.74,53.77,22173.0,51.5674,51.6154,51.5482,51.577,22173.0
2019-05-23 13:10:00,53.75,53.76,53.67,53.68,23211.0,51.5578,51.5674,51.4811,51.4907,23211.0
2019-05-23 13:15:00,53.68,53.75,53.67,53.7,19716.0,51.4907,51.5578,51.4811,51.5098,19716.0
2019-05-23 13:20:00,53.7,53.75,53.68,53.73,17616.0,51.5098,51.5578,51.4907,51.5386,17616.0
2019-05-23 13:25:00,53.72,53.86,53.71,53.8,23766.0,51.529,51.6633,51.5194,51.6058,23766.0
2019-05-23 13:30:00,53.79,53.85,53.78,53.85,56005.0,51.5962,51.6537,51.5866,51.6537,56005.0
2019-05-23 13:35:00,53.84,53.91,53.84,53.91,28102.0,51.6441,51.7113,51.6441,51.7113,28102.0
2019-05-23 13:40:00,53.91,53.91,53.82,53.83,16962.0,51.7113,51.7113,51.625,51.6345,16962.0
2019-05-23 13:45:00,53.83,53.85,53.8,53.82,14911.0,51.6345,51.6537,51.6058,51.625,14911.0
2019-05-23 13:50:00,53.81,53.82,53.76,53.82,17441.0,51.6154,51.625,51.5674,51.625,17441.0
2019-05-23 13:55:00,53.81,53.85,53.8,53.83,14574.0,51.6154,51.6537,51.6058,51.6345,14574.0
2019-05-23 14:00:00,53.82,53.89,53.8,53.83,20120.0,51.625,51.6921,51.6058,51.6345,20120.0
2019-05-23 14:05:00,53.83,53.85,53.81,53.81,12680.0,51.6345,51.6537,51.6154,51.6154,12680.0
2019-05-23 14:10:00,53.82,53.83,53.76,53.8,20929.0,51.625,51.6345,51.5674,51.6058,20929.0
2019-05-23 14:15:00,53.8,53.85,53.79,53.85,32332.0,51.6058,51.6537,51.5962,51.6537,32332.0
2019-05-23 14:20:00,53.84,53.87,53.8,53.8,32631.0,51.6441,51.6729,51.6058,51.6058,32631.0
2019-05-23 14:25:00,53.8,53.84,53.72,53.73,27805.0,51.6058,51.6441,51.529,51.5386,27805.0
2019-05-23 14:30:00,53.73,53.81,53.73,53.8,23939.0,51.5386,51.6154,51.5386,51.6058,23939.0
2019-05-23 14:35:00,53.79,53.81,53.75,53.77,23549.0,51.5962,51.6154,51.5578,51.577,23549.0
2019-05-23 14:40:00,53.77,53.79,53.72,53.76,28270.0,51.577,51.5962,51.529,51.5674,28270.0
2019-05-23 14:45:00,53.77,53.82,53.76,53.78,17303.0,51.577,51.625,51.5674,51.5866,17303.0
2019-05-23 14:50:00,53.78,53.83,53.78,53.82,20305.0,51.5866,51.6345,51.5866,51.625,20305.0
2019-05-23 14:55:00,53.81,53.86,53.8,53.86,13469.0,51.6154,51.6633,51.6058,51.6633,13469.0
2019-05-23 15:00:00,53.85,53.85,53.76,53.81,30869.0,51.6537,51.6537,51.5674,51.6154,30869.0
2019-05-23 15:05:00,53.8,53.8,53.72,53.73,37344.0,51.6058,51.6058,51.529,51.5386,37344.0
2019-05-23 15:10:00,53.73,53.78,53.7,53.76,93441.0,51.5386,51.5866,51.5098,51.5674,93441.0
2019-05-23 15:15:00,53.76,53.84,53.75,53.83,26278.0,51.5674,51.6441,51.5578,51.6345,26278.0
2019-05-23 15:20:00,53.83,53.93,53.83,53.86,72466.0,51.6345,51.7305,51.6345,51.6633,72466.0
2019-05-23 15:25:00,53.86,54.02,53.85,53.96,58706.0,51.6633,51.8168,51.6537,51.7592,58706.0
2019-05-23 15:30:00,53.96,54.02,53.93,53.98,137241.0,51.7592,51.8168,51.7305,51.7784,137241.0
2019-05-23 15:35:00,53.98,54.06,53.98,53.99,128395.0,51.7784,51.8552,51.7784,51.788,128395.0
2019-05-23 15:40:00,53.98,54.01,53.92,53.93,45886.0,51.7784,51.8072,51.7209,51.7305,45886.0
2019-05-23 15:45:00,53.94,53.97,53.85,53.88,75178.0,51.7401,51.7688,51.6537,51.6825,75178.0
2019-05-23 15:50:00,53.88,53.95,53.86,53.9,121590.0,51.6825,51.7497,51.6633,51.7017,121590.0
2019-05-23 15:55:00,53.9,54.01,53.89,53.99,297261.0,51.7017,51.8072,51.6921,51.788,297261.0
2019-05-24 09:30:00,54.42,54.62,54.37,54.56,67809.0,52.2005,52.3923,52.1525,52.3348,67809.0
2019-05-24 09:35:00,54.54,54.55,54.33,54.41,18805.0,52.3156,52.3252,52.1142,52.1909,18805.0
2019-05-24 09:40:00,54.44,54.45,54.32,54.39,19684.0,52.2197,52.2293,52.1046,52.1717,19684.0
2019-05-24 09:45:00,54.39,54.39,54.27,54.28,36743.0,52.1717,52.1717,52.0566,52.0662,36743.0
2019-05-24 09:50:00,54.28,54.46,54.27,54.4,36083.0,52.0662,52.2389,52.0566,52.1813,36083.0
2019-05-24 09:55:00,54.4,54.42,54.32,54.34,20028.0,52.1813,52.2005,52.1046,52.1237,20028.0
2019-05-24 10:00:00,54.33,54.42,54.33,54.36,41994.0,52.1142,52.2005,52.1142,52.1429,41994.0
2019-05-24 10:05:00,54.36,54.37,54.18,54.23,59524.0,52.1429,52.1525,51.9703,52.0182,59524.0
2019-05-24 10:10:00,54.22,54.24,54.01,54.02,59375.0,52.0086,52.0278,51.8072,51.8168,59375.0
2019-05-24 10:15:00,54.02,54.09,53.98,54.08,25636.0,51.8168,51.8839,51.7784,51.8744,25636.0
2019-05-24 10:20:00,54.07,54.14,54.06,54.11,17560.0,51.8648,51.9319,51.8552,51.9031,17560.0
2019-05-24 10:25:00,54.1,54.11,53.92,53.92,19024.0,51.8935,51.9031,51.7209,51.7209,19024.0
2019-05-24 10:30:00,53.92,53.97,53.88,53.95,19366.0,51.7209,51.7688,51.6825,51.7497,19366.0
2019-05-24 10:35:00,53.93,53.95,53.87,53.88,17469.0,51.7305,51.7497,51.6729,51.6825,17469.0
2019-05-24 10:40:00,53.89,53.89,53.8,53.87,20463.0,51.6921,51.6921,51.6058,51.6729,20463.0
2019-05-24 10:45:00,53.88,53.92,53.85,53.9,13003.0,51.6825,51.7209,51.6537,51.7017,13003.0
2019-05-24 10:50:00,53.89,53.9,53.78,53.81,28175.0,51.6921,51.7017,51.5866,51.6154,28175.0
2019-05-24 10:55:00,53.82,53.91,53.82,53.87,15609.0,51.625,51.7113,51.625,51.6729,15609.0
2019-05-24 11:00:00,53.86,53.87,53.82,53.85,13833.0,51.6633,51.6729,51.625,51.6537,13833.0
2019-05-24 11:05:00,53.86,53.9,53.8,53.84,18020.0,51.6633,51.7017,51.6058,51.6441,18020.0
2019-05-24 11:10:00,53.86,53.86,53.74,53.75,12326.0,51.6633,51.6633,51.5482,51.5578,12326.0
2019-05-24 11:15:00,53.76,53.8,53.71,53.77,17886.0,51.5674,51.6058,51.5194,51.577,17886.0
2019-05-24 11:20:00,53.78,53.92,53.75,53.92,23818.0,51.5866,51.7209,51.5578,51.7209,23818.0
2019-05-24 11:25:00,53.91,53.96,53.88,53.92,22923.0,51.7113,51.7592,51.6825,51.7209,22923.0
2019-05-24 11:30:00,53.94,54.05,53.9,54.03,30245.0,51.7401,51.8456,51.7017,51.8264,30245.0
2019-05-24 11:35:00,54.03,54.11,54.02,54.09,45874.0,51.8264,51.9031,51.8168,51.8839,45874.0
2019-05-24 11:40:00,54.09,54.19,54.02,54.14,34796.0,51.8839,51.9799,51.8168,51.9319,34796.0
2019-05-24 11:45:00,54.14,54.16,54.12,54.13,13989.0,51.9319,51.9511,51.9127,51.9223,13989.0
2019-05-24 11:50:00,54.13,54.2,54.13,54.19,11944.0,51.9223,51.9895,51.9223,51.9799,11944.0
2019-05-24 11:55:00,54.19,54.21,54.18,54.2,19282.0,51.9799,51.999,51.9703,51.9895,19282.0
2019-05-24 12:00:00,54.2,54.21,54.16,54.2,15506.0,51.9895,51.999,51.9511,51.9895,15506.0
2019-05-24 12:05:00,54.2,54.2,54.14,54.15,13422.0,51.9895,51.9895,51.9319,51.9415,13422.0
2019-05-24 12:10:00,54.15,54.18,54.1,54.17,16646.0,51.9415,51.9703,51.8935,51.9607,16646.0
2019-05-24 12:15:00,54.17,54.21,54.09,54.15,17660.0,51.9607,51.999,51.8839,51.9415,17660.0
2019-05-24 12:20:00,54.15,54.21,54.15,54.2,12013.0,51.9415,51.999,51.9415,51.9895,12013.0
2019-05-24 12:25:00,54.2,54.26,54.2,54.26,11243.0,51.9895,52.047,51.9895,52.047,11243.0
2019-05-24 12:30:00,54.26,54.31,54.25,54.3,20490.0,52.047,52.095,52.0374,52.0854,20490.0
2019-05-24 12:35:00,54.29,54.37,54.29,54.37,17261.0,52.0758,52.1525,52.0758,52.1525,17261.0
2019-05-24 12:40:00,54.36,54.36,54.31,54.32,17100.0,52.1429,52.1429,52.095,52.1046,17100.0
2019-05-24 12:45:00,54.33,54.34,54.28,54.32,10357.0,52.1142,52.1237,52.0662,52.1046,10357.0
2019-05-24 12:50:00,54.32,54.33,54.3,54.32,16423.0,52.1046,52.1142,52.0854,52.1046,16423.0
2019-05-24 12:55:00,54.32,54.35,54.29,54.34,10802.0,52.1046,52.1333,52.0758,52.1237,10802.0
2019-05-24 13:00:00,54.35,54.37,54.28,54.28,11103.0,52.1333,52.1525,52.0662,52.0662,11103.0
2019-05-24 13:05:00,54.27,54.3,54.24,54.25,12861.0,52.0566,52.0854,52.0278,52.0374,12861.0
2019-05-24 13:10:00,54.25,54.26,54.19,54.21,11985.0,52.0374,52.047,51.9799,51.999,11985.0
2019-05-24 13:15:00,54.21,54.26,54.2,54.23,16806.0,51.999,52.047,51.9895,52.0182,16806.0
2019-05-24 13:20:00,54.24,54.26,54.17,54.18,9805.0,52.0278,52.047,51.9607,51.9703,9805.0
2019-05-24 13:25:00,54.18,54.2,54.15,54.2,10381.0,51.9703,51.9895,51.9415,51.9895,10381.0
2019-05-24 13:30:00,54.2,54.25,54.2,54.25,12487.0,51.9895,52.0374,51.9895,52.0374,12487.0
2019-05-24 13:35:00,54.25,54.29,54.24,54.28,12973.0,52.0374,52.0758,52.0278,52.0662,12973.0
2019-05-24 13:40:00,54.29,54.32,54.28,54.32,32270.0,52.0758,52.1046,52.0662,52.1046,32270.0
2019-05-24 13:45:00,54.31,54.34,54.29,54.31,19704.0,52.095,52.1237,52.0758,52.095,19704.0
2019-05-24 13:50:00,54.32,54.33,54.31,54.32,13754.0,52.1046,52.1142,52.095,52.1046,13754.0
2019-05-24 13:55:00,54.32,54.32,54.26,54.29,20987.0,52.1046,52.1046,52.047,52.0758,20987.0
2019-05-24 14:00:00,54.29,54.31,54.24,54.27,31048.0,52.0758,52.095,52.0278,52.0566,31048.0
2019-05-24 14:05:00,54.26,54.27,54.21,54.27,28564.0,52.047,52.0566,51.999,52.0566,28564.0
2019-05-24 14:10:00,54.27,54.29,54.24,54.24,30758.0,52.0566,52.0758,52.0278,52.0278,30758.0
2019-05-24 14:15:00,54.24,54.26,54.22,54.25,18899.0,52.0278,52.047,52.0086,52.0374,18899.0
2019-05-24 14:20:00,54.24,54.25,54.17,54.18,9205.0,52.0278,52.0374,51.9607,51.9703,9205.0
2019-05-24 14:25:00,54.19,54.26,54.18,54.26,28173.0,51.9799,52.047,51.9703,52.047,28173.0
2019-05-24 14:30:00,54.26,54.29,54.25,54.27,20932.0,52.047,52.0758,52.0374,52.0566,20932.0
2019-05-24 14:35:00,54.27,54.3,54.26,54.29,12729.0,52.0566,52.0854,52.047,52.0758,12729.0
2019-05-24 14:40:00,54.29,54.3,54.27,54.27,19522.0,52.0758,52.0854,52.0566,52.0566,19522.0
2019-05-24 14:45:00,54.26,54.28,54.26,54.27,13806.0,52.047,52.0662,52.047,52.0566,13806.0
2019-05-24 14:50:00,54.27,54.29,54.26,54.27,14402.0,52.0566,52.0758,52.047,52.0566,14402.0
2019-05-24 14:55:00,54.27,54.28,54.25,54.26,19361.0,52.0566,52.0662,52.0374,52.047,19361.0
2019-05-24 15:00:00,54.26,54.31,54.25,54.29,16580.0,52.047,52.095,52.0374,52.0758,16580.0
2019-05-24 15:05:00,54.29,54.31,54.26,54.31,17115.0,52.0758,52.095,52.047,52.095,17115.0
2019-05-24 15:10:00,54.32,54.32,54.28,54.3,16660.0,52.1046,52.1046,52.0662,52.0854,16660.0
2019-05-24 15:15:00,54.3,54.32,54.22,54.22,25751.0,52.0854,52.1046,52.0086,52.0086,25751.0
2019-05-24 15:20:00,54.22,54.28,54.22,54.27,21614.0,52.0086,52.0662,52.0086,52.0566,21614.0
2019-05-24 15:25:00,54.26,54.26,54.22,54.23,24925.0,52.047,52.047,52.0086,52.0182,24925.0
2019-05-24 15:30:00,54.22,54.23,54.18,54.19,31083.0,52.0086,52.0182,51.9703,51.9799,31083.0
2019-05-24 15:35:00,54.19,54.21,54.16,54.18,26913.0,51.9799,51.999,51.9511,51.9703,26913.0
2019-05-24 15:40:00,54.18,54.2,54.14,54.16,42882.0,51.9703,51.9895,51.9319,51.9511,42882.0
2019-05-24 15:45:00,54.16,54.17,54.1,54.14,45337.0,51.9511,51.9607,51.8935,51.9319,45337.0
2019-05-24 15:50:00,54.14,54.16,54.13,54.15,67609.0,51.9319,51.9511,51.9223,51.9415,67609.0
2019-05-24 15:55:00,54.14,54.19,54.1,54.13,177975.0,51.9319,51.9799,51.8935,51.9223,177975.0
2019-05-28 09:30:00,54.14,54.47,54.13,54.32,53071.0,51.9319,52.2484,51.9223,52.1046,53071.0
2019-05-28 09:35:00,54.34,54.43,54.25,54.43,78482.0,52.1237,52.2101,52.0374,52.2101,78482.0
2019-05-28 09:40:00,54.43,54.47,54.32,54.47,46611.0,52.2101,52.2484,52.1046,52.2484,46611.0
2019-05-28 09:45:00,54.46,54.63,54.44,54.48,64520.0,52.2389,52.4019,52.2197,52.258,64520.0
2019-05-28 09:50:00,54.45,54.45,54.23,54.26,33277.0,52.2293,52.2293,52.0182,52.047,33277.0
2019-05-28 09:55:00,54.29,54.3,54.17,54.18,40729.0,52.0758,52.0854,51.9607,51.9703,40729.0
2019-05-28 10:00:00,54.17,54.2,54.05,54.08,45644.0,51.9607,51.9895,51.8456,51.8744,45644.0
2019-05-28 10:05:00,54.07,54.25,54.07,54.14,23881.0,51.8648,52.0374,51.8648,51.9319,23881.0
2019-05-28 10:10:00,54.14,54.22,54.12,54.13,14996.0,51.9319,52.0086,51.9127,51.9223,14996.0
2019-05-28 10:15:00,54.13,54.2,54.12,54.19,17307.0,51.9223,51.9895,51.9127,51.9799,17307.0
2019-05-28 10:20:00,54.2,54.29,54.2,54.23,18673.0,51.9895,52.0758,51.9895,52.0182,18673.0
2019-05-28 10:25:00,54.23,54.3,54.17,54.29,13243.0,52.0182,52.0854,51.9607,52.0758,13243.0
2019-05-28 10:30:00,54.28,54.33,54.22,54.28,22151.0,52.0662,52.1142,52.0086,52.0662,22151.0
2019-05-28 10:35:00,54.27,54.29,54.18,54.21,16650.0,52.0566,52.0758,51.9703,51.999,16650.0
2019-05-28 10:40:00,54.2,54.3,54.18,54.23,16821.0,51.9895,52.0854,51.9703,52.0182,16821.0
2019-05-28 10:45:00,54.22,54.25,54.19,54.21,11085.0,52.0086,52.0374,51.9799,51.999,11085.0
2019-05-28 10:50:00,54.2,54.23,54.1,54.1,16494.0,51.9895,52.0182,51.8935,51.8935,16494.0
2019-05-28 10:55:00,54.1,54.19,54.08,54.17,16028.0,51.8935,51.9799,51.8744,51.9607,16028.0
2019-05-28 11:00:00,54.16,54.21,54.14,54.15,8824.0,51.9511,51.999,51.9319,51.9415,8824.0
2019-05-28 11:05:00,54.16,54.2,54.08,54.08,17485.0,51.9511,51.9895,51.8744,51.8744,17485.0
2019-05-28 11:10:00,54.07,54.23,54.07,54.23,20045.0,51.8648,52.0182,51.8648,52.0182,20045.0
2019-05-28 11:15:00,54.23,54.24,54.18,54.2,12677.0,52.0182,52.0278,51.9703,51.9895,12677.0
2019-05-28 11:20:00,54.19,54.2,54.1,54.12,12499.0,51.9799,51.9895,51.8935,51.9127,12499.0
2019-05-28 11:25:00,54.12,54.13,54.05,54.05,31442.0,51.9127,51.9223,51.8456,51.8456,31442.0
2019-05-28 11:30:00,54.05,54.07,53.95,54.03,50178.0,51.8456,51.8648,51.7497,51.8264,50178.0
2019-05-28 11:35:00,54.02,54.11,54.01,54.11,22910.0,51.8168,51.9031,51.8072,51.9031,22910.0
2019-05-28 11:40:00,54.13,54.16,54.11,54.15,13636.0,51.9223,51.9511,51.9031,51.9415,13636.0
2019-05-28 11:45:00,54.15,54.17,54.12,54.13,15705.0,51.9415,51.9607,51.9127,51.9223,15705.0
2019-05-28 11:50:00,54.13,54.14,54.06,54.11,14037.0,51.9223,51.9319,51.8552,51.9031,14037.0
2019-05-28 11:55:00,54.11,54.19,54.11,54.17,8491.0,51.9031,51.9799,51.9031,51.9607,8491.0
2019-05-28 12:00:00,54.17,54.23,54.15,54.21,13875.0,51.9607,52.0182,51.9415,51.999,13875.0
2019-05-28 12:05:00,54.22,54.25,54.13,54.13,17490.0,52.0086,52.0374,51.9223,51.9223,17490.0
2019-05-28 12:10:00,54.14,54.23,54.13,54.15,18049.0,51.9319,52.0182,51.9223,51.9415,18049.0
2019-05-28 12:15:00,54.15,54.18,54.15,54.16,8532.0,51.9415,51.9703,51.9415,51.9511,8532.0
2019-05-28 12:20:00,54.16,54.23,54.16,54.2,16093.0,51.9511,52.0182,51.9511,51.9895,16093.0
2019-05-28 12:25:00,54.2,54.21,54.17,54.19,7178.0,51.9895,51.999,51.9607,51.9799,7178.0
2019-05-28 12:30:00,54.19,54.23,54.15,54.15,11662.0,51.9799,52.0182,51.9415,51.9415,11662.0
2019-05-28 12:35:00,54.14,54.16,54.12,54.16,9753.0,51.9319,51.9511,51.9127,51.9511,9753.0
2019-05-28 12:40:00,54.16,54.18,54.11,54.12,21665.0,51.9511,51.9703,51.9031,51.9127,21665.0
2019-05-28 12:45:00,54.11,54.19,54.1,54.17,8400.0,51.9031,51.9799,51.8935,51.9607,8400.0
2019-05-28 12:50:00,54.17,54.18,54.1,54.11,11892.0,51.9607,51.9703,51.8935,51.9031,11892.0
2019-05-28 12:55:00,54.11,54.13,54.08,54.08,10250.0,51.9031,51.9223,51.8744,51.8744,10250.0
2019-05-28 13:00:00,54.09,54.13,54.09,54.12,9368.0,51.8839,51.9223,51.8839,51.9127,9368.0
2019-05-28 13:05:00,54.11,54.13,54.09,54.11,6277.0,51.9031,51.9223,51.8839,51.9031,6277.0
2019-05-28 13:10:00,54.12,54.16,54.11,54.15,12751.0,51.9127,51.9511,51.9031,51.9415,12751.0
2019-05-28 13:15:00,54.15,54.18,54.14,54.14,11194.0,51.9415,51.9703,51.9319,51.9319,11194.0
2019-05-28 13:20:00,54.15,54.17,54.14,54.15,10956.0,51.9415,51.9607,51.9319,51.9415,10956.0
2019-05-28 13:25:00,54.14,54.15,54.09,54.1,10775.0,51.9319,51.9415,51.8839,51.8935,10775.0
2019-05-28 13:30:00,54.1,54.12,54.07,54.07,93325.0,51.8935,51.9127,51.8648,51.8648,93325.0
2019-05-28 13:35:00,54.08,54.1,54.06,54.07,14384.0,51.8744,51.8935,51.8552,51.8648,14384.0
2019-05-28 13:40:00,54.07,54.12,54.06,54.11,11684.0,51.8648,51.9127,51.8552,51.9031,11684.0
2019-05-28 13:45:00,54.12,54.15,54.08,54.08,11100.0,51.9127,51.9415,51.8744,51.8744,11100.0
2019-05-28 13:50:00,54.08,54.11,54.08,54.08,17723.0,51.8744,51.9031,51.8744,51.8744,17723.0
2019-05-28 13:55:00,54.09,54.12,54.08,54.1,10473.0,51.8839,51.9127,51.8744,51.8935,10473.0
2019-05-28 14:00:00,54.1,54.12,54.06,54.06,17882.0,51.8935,51.9127,51.8552,51.8552,17882.0
2019-05-28 14:05:00,54.07,54.08,54.05,54.08,9538.0,51.8648,51.8744,51.8456,51.8744,9538.0
2019-05-28 14:10:00,54.08,54.09,54.02,54.05,26836.0,51.8744,51.8839,51.8168,51.8456,26836.0
2019-05-28 14:15:00,54.06,54.08,54.03,54.04,76249.0,51.8552,51.8744,51.8264,51.836,76249.0
2019-05-28 14:20:00,54.03,54.06,54.01,54.04,31370.0,51.8264,51.8552,51.8072,51.836,31370.0
2019-05-28 14:25:00,54.04,54.04,53.96,53.97,19858.0,51.836,51.836,51.7592,51.7688,19858.0
2019-05-28 14:30:00,53.96,54.04,53.96,54.04,90482.0,51.7592,51.836,51.7592,51.836,90482.0
2019-05-28 14:35:00,54.05,54.09,54.01,54.06,16884.0,51.8456,51.8839,51.8072,51.8552,16884.0
2019-05-28 14:40:00,54.07,54.07,53.99,53.99,16918.0,51.8648,51.8648,51.788,51.788,16918.0
2019-05-28 14:45:00,54.0,54.03,53.99,54.01,17021.0,51.7976,51.8264,51.788,51.8072,17021.0
2019-05-28 14:50:00,54.01,54.06,53.99,53.99,19606.0,51.8072,51.8552,51.788,51.788,19606.0
2019-05-28 14:55:00,53.98,54.08,53.98,54.08,15478.0,51.7784,51.8744,51.7784,51.8744,15478.0
2019-05-28 15:00:00,54.07,54.07,54.0,54.01,20496.0,51.8648,51.8648,51.7976,51.8072,20496.0
2019-05-28 15:05:00,54.01,54.08,54.01,54.05,17815.0,51.8072,51.8744,51.8072,51.8456,17815.0
2019-05-28 15:10:00,54.05,54.05,54.0,54.02,15672.0,51.8456,51.8456,51.7976,51.8168,15672.0
2019-05-28 15:15:00,54.02,54.07,54.02,54.05,17841.0,51.8168,51.8648,51.8168,51.8456,17841.0
2019-05-28 15:20:00,54.05,54.09,54.04,54.07,72749.0,51.8456,51.8839,51.836,51.8648,72749.0
2019-05-28 15:25:00,54.07,54.08,54.02,54.03,28853.0,51.8648,51.8744,51.8168,51.8264,28853.0
2019-05-28 15:30:00,54.03,54.03,53.97,53.98,35004.0,51.8264,51.8264,51.7688,51.7784,35004.0
2019-05-28 15:35:00,53.97,53.99,53.93,53.95,34978.0,51.7688,51.788,51.7305,51.7497,34978.0
2019-05-28 15:40:00,53.95,53.95,53.9,53.94,58574.0,51.7497,51.7497,51.7017,51.7401,58574.0
2019-05-28 15:45:00,53.94,53.99,53.92,53.94,68873.0,51.7401,51.788,51.7209,51.7401,68873.0
2019-05-28 15:50:00,53.92,54.0,53.91,53.98,94352.0,51.7209,51.7976,51.7113,51.7784,94352.0
2019-05-28 15:55:00,53.98,54.0,53.87,53.87,209835.0,51.7784,51.7976,51.6729,51.6729,209835.0
2019-05-29 09:30:00,53.75,53.75,53.34,53.51,64338.0,51.5578,51.5578,51.1645,51.3276,64338.0
2019-05-29 09:35:00,53.51,53.54,53.23,53.3,74598.0,51.3276,51.3564,51.059,51.1262,74598.0
2019-05-29 09:40:00,53.29,53.36,53.21,53.34,39958.0,51.1166,51.1837,51.0398,51.1645,39958.0
2019-05-29 09:45:00,53.32,53.33,53.22,53.23,32563.0,51.1453,51.1549,51.0494,51.059,32563.0
2019-05-29 09:50:00,53.23,53.25,52.97,53.01,85430.0,51.059,51.0782,50.8096,50.848,85430.0
2019-05-29 09:55:00,53.01,53.18,53.0,53.04,57107.0,50.848,51.0111,50.8384,50.8768,57107.0
2019-05-29 10:00:00,53.04,53.15,52.99,53.12,62247.0,50.8768,50.9823,50.8288,50.9535,62247.0
2019-05-29 10:05:00,53.11,53.26,53.08,53.17,61494.0,50.9439,51.0878,50.9151,51.0015,61494.0
2019-05-29 10:10:00,53.18,53.32,53.14,53.3,53380.0,51.0111,51.1453,50.9727,51.1262,53380.0
2019-05-29 10:15:00,53.3,53.35,53.23,53.31,48632.0,51.1262,51.1741,51.059,51.1358,48632.0
2019-05-29 10:20:00,53.32,53.45,53.31,53.45,56379.0,51.1453,51.27,51.1358,51.27,56379.0
2019-05-29 10:25:00,53.46,53.5,53.37,53.38,40564.0,51.2796,51.318,51.1933,51.2029,40564.0
2019-05-29 10:30:00,53.37,53.46,53.36,53.39,36961.0,51.1933,51.2796,51.1837,51.2125,36961.0
2019-05-29 10:35:00,53.4,53.41,53.35,53.39,21879.0,51.2221,51.2317,51.1741,51.2125,21879.0
2019-05-29 10:40:00,53.37,53.45,53.32,53.42,25791.0,51.1933,51.27,51.1453,51.2413,25791.0
2019-05-29 10:45:00,53.41,53.47,53.36,53.47,38906.0,51.2317,51.2892,51.1837,51.2892,38906.0
2019-05-29 10:50:00,53.47,53.5,53.36,53.4,39173.0,51.2892,51.318,51.1837,51.2221,39173.0
2019-05-29 10:55:00,53.41,53.44,53.37,53.38,31560.0,51.2317,51.2605,51.1933,51.2029,31560.0
2019-05-29 11:00:00,53.37,53.46,53.32,53.41,32333.0,51.1933,51.2796,51.1453,51.2317,32333.0
2019-05-29 11:05:00,53.4,53.54,53.37,53.52,25812.0,51.2221,51.3564,51.1933,51.3372,25812.0
2019-05-29 11:10:00,53.52,53.53,53.33,53.33,25344.0,51.3372,51.3468,51.1549,51.1549,25344.0
2019-05-29 11:15:00,53.33,53.44,53.31,53.4,24838.0,51.1549,51.2605,51.1358,51.2221,24838.0
2019-05-29 11:20:00,53.39,53.42,53.35,53.36,39715.0,51.2125,51.2413,51.1741,51.1837,39715.0
2019-05-29 11:25:00,53.36,53.36,53.31,53.34,13967.0,51.1837,51.1837,51.1358,51.1645,13967.0
2019-05-29 11:30:00,53.33,53.35,53.24,53.3,63404.0,51.1549,51.1741,51.0686,51.1262,63404.0
2019-05-29 11:35:00,53.3,53.36,53.28,53.3,33148.0,51.1262,51.1837,51.107,51.1262,33148.0
2019-05-29 11:40:00,53.3,53.31,53.2,53.27,37298.0,51.1262,51.1358,51.0302,51.0974,37298.0
2019-05-29 11:45:00,53.27,53.3,53.21,53.23,17276.0,51.0974,51.1262,51.0398,51.059,17276.0
2019-05-29 11:50:00,53.22,53.23,53.11,53.14,24110.0,51.0494,51.059,50.9439,50.9727,24110.0
2019-05-29 11:55:00,53.15,53.23,53.12,53.15,20917.0,50.9823,51.059,50.9535,50.9823,20917.0
2019-05-29 12:00:00,53.15,53.19,53.11,53.17,23023.0,50.9823,51.0206,50.9439,51.0015,23023.0
2019-05-29 12:05:00,53.17,53.23,53.13,53.18,21412.0,51.0015,51.059,50.9631,51.0111,21412.0
2019-05-29 12:10:00,53.17,53.18,53.13,53.18,17405.0,51.0015,51.0111,50.9631,51.0111,17405.0
2019-05-29 12:15:00,53.18,53.21,53.14,53.19,28500.0,51.0111,51.0398,50.9727,51.0206,28500.0
2019-05-29 12:20:00,53.18,53.2,53.14,53.16,13604.0,51.0111,51.0302,50.9727,50.9919,13604.0
2019-05-29 12:25:00,53.16,53.29,53.16,53.28,24016.0,50.9919,51.1166,50.9919,51.107,24016.0
2019-05-29 12:30:00,53.28,53.35,53.28,53.32,26674.0,51.107,51.1741,51.107,51.1453,26674.0
2019-05-29 12:35:00,53.32,53.38,53.28,53.29,19083.0,51.1453,51.2029,51.107,51.1166,19083.0
2019-05-29 12:40:00,53.28,53.3,53.24,53.28,12599.0,51.107,51.1262,51.0686,51.107,12599.0
2019-05-29 12:45:00,53.28,53.33,53.26,53.27,14158.0,51.107,51.1549,51.0878,51.0974,14158.0
2019-05-29 12:50:00,53.27,53.29,53.13,53.15,42823.0,51.0974,51.1166,50.9631,50.9823,42823.0
2019-05-29 12:55:00,53.15,53.16,53.08,53.09,9083.0,50.9823,50.9919,50.9151,50.9247,9083.0
2019-05-29 13:00:00,53.09,53.12,53.06,53.08,17782.0,50.9247,50.9535,50.896,50.9151,17782.0
2019-05-29 13:05:00,53.07,53.23,53.02,53.22,22633.0,50.9055,51.059,50.8576,51.0494,22633.0
2019-05-29 13:10:00,53.21,53.34,53.21,53.28,32736.0,51.0398,51.1645,51.0398,51.107,32736.0
2019-05-29 13:15:00,53.28,53.29,53.23,53.26,13662.0,51.107,51.1166,51.059,51.0878,13662.0
2019-05-29 13:20:00,53.25,53.26,53.2,53.25,19448.0,51.0782,51.0878,51.0302,51.0782,19448.0
2019-05-29 13:25:00,53.25,53.27,53.2,53.23,12577.0,51.0782,51.0974,51.0302,51.059,12577.0
2019-05-29 13:30:00,53.23,53.27,53.21,53.25,18419.0,51.059,51.0974,51.0398,51.0782,18419.0
2019-05-29 13:35:00,53.24,53.26,53.19,53.21,24186.0,51.0686,51.0878,51.0206,51.0398,24186.0
2019-05-29 13:40:00,53.23,53.24,53.12,53.12,18124.0,51.059,51.0686,50.9535,50.9535,18124.0
2019-05-29 13:45:00,53.12,53.18,53.1,53.18,20280.0,50.9535,51.0111,50.9343,51.0111,20280.0
2019-05-29 13:50:00,53.18,53.19,53.07,53.09,16473.0,51.0111,51.0206,50.9055,50.9247,16473.0
2019-05-29 13:55:00,53.1,53.13,53.05,53.06,60974.0,50.9343,50.9631,50.8864,50.896,60974.0
2019-05-29 14:00:00,53.06,53.12,53.04,53.05,17704.0,50.896,50.9535,50.8768,50.8864,17704.0
2019-05-29 14:05:00,53.04,53.08,52.98,52.98,27302.0,50.8768,50.9151,50.8192,50.8192,27302.0
2019-05-29 14:10:00,52.98,53.02,52.97,53.01,54943.0,50.8192,50.8576,50.8096,50.848,54943.0
2019-05-29 14:15:00,53.01,53.05,52.98,53.03,28926.0,50.848,50.8864,50.8192,50.8672,28926.0
2019-05-29 14:20:00,53.03,53.08,53.0,53.04,35348.0,50.8672,50.9151,50.8384,50.8768,35348.0
2019-05-29 14:25:00,53.04,53.1,53.02,53.1,24142.0,50.8768,50.9343,50.8576,50.9343,24142.0
2019-05-29 14:30:00,53.09,53.1,52.99,53.04,37697.0,50.9247,50.9343,50.8288,50.8768,37697.0
2019-05-29 14:35:00,53.04,53.04,52.97,53.0,64273.0,50.8768,50.8768,50.8096,50.8384,64273.0
2019-05-29 14:40:00,53.0,53.0,52.88,52.89,35774.0,50.8384,50.8384,50.7233,50.7329,35774.0
2019-05-29 14:45:00,52.89,52.94,52.88,52.93,30650.0,50.7329,50.7808,50.7233,50.7713,30650.0
2019-05-29 14:50:00,52.93,52.94,52.81,52.81,53334.0,50.7713,50.7808,50.6561,50.6561,53334.0
2019-05-29 14:55:00,52.81,52.93,52.81,52.91,23592.0,50.6561,50.7713,50.6561,50.7521,23592.0
2019-05-29 15:00:00,52.91,52.92,52.83,52.87,36294.0,50.7521,50.7617,50.6753,50.7137,36294.0
2019-05-29 15:05:00,52.88,52.98,52.86,52.96,28183.0,50.7233,50.8192,50.7041,50.8,28183.0
2019-05-29 15:10:00,52.97,53.03,52.92,53.02,26154.0,50.8096,50.8672,50.7617,50.8576,26154.0
2019-05-29 15:15:00,53.01,53.06,53.0,53.01,43876.0,50.848,50.896,50.8384,50.848,43876.0
2019-05-29 15:20:00,53.02,53.11,53.01,53.05,41227.0,50.8576,50.9439,50.848,50.8864,41227.0
2019-05-29 15:25:00,53.05,53.11,53.03,53.11,36541.0,50.8864,50.9439,50.8672,50.9439,36541.0
2019-05-29 15:30:00,53.11,53.24,53.09,53.24,51611.0,50.9439,51.0686,50.9247,51.0686,51611.0
2019-05-29 15:35:00,53.25,53.34,53.24,53.32,59313.0,51.0782,51.1645,51.0686,51.1453,59313.0
2019-05-29 15:40:00,53.32,53.38,53.31,53.33,63464.0,51.1453,51.2029,51.1358,51.1549,63464.0
2019-05-29 15:45:00,53.32,53.34,53.26,53.28,72816.0,51.1453,51.1645,51.0878,51.107,72816.0
2019-05-29 15:50:00,53.27,53.3,53.19,53.3,98529.0,51.0974,51.1262,51.0206,51.1262,98529.0
2019-05-29 15:55:00,53.3,53.34,53.21,53.21,243972.0,51.1262,51.1645,51.0398,51.0398,243972.0
2019-05-30 09:30:00,53.38,53.8,53.38,53.55,57166.0,51.2029,51.6058,51.2029,51.366,57166.0
2019-05-30 09:35:00,53.55,53.66,53.5,53.66,11905.0,51.366,51.4715,51.318,51.4715,11905.0
2019-05-30 09:40:00,53.65,53.77,53.62,53.75,20150.0,51.4619,51.577,51.4331,51.5578,20150.0
2019-05-30 09:45:00,53.74,53.76,53.62,53.7,20355.0,51.5482,51.5674,51.4331,51.5098,20355.0
2019-05-30 09:50:00,53.71,53.71,53.62,53.66,14315.0,51.5194,51.5194,51.4331,51.4715,14315.0
2019-05-30 09:55:00,53.66,53.67,53.56,53.62,18678.0,51.4715,51.4811,51.3756,51.4331,18678.0
2019-05-30 10:00:00,53.62,53.65,53.56,53.61,17061.0,51.4331,51.4619,51.3756,51.4235,17061.0
2019-05-30 10:05:00,53.61,53.61,53.37,53.37,24734.0,51.4235,51.4235,51.1933,51.1933,24734.0
2019-05-30 10:10:00,53.38,53.39,53.26,53.28,34293.0,51.2029,51.2125,51.0878,51.107,34293.0
2019-05-30 10:15:00,53.29,53.31,53.16,53.24,23250.0,51.1166,51.1358,50.9919,51.0686,23250.0
2019-05-30 10:20:00,53.23,53.36,53.23,53.3,13243.0,51.059,51.1837,51.059,51.1262,13243.0
2019-05-30 10:25:00,53.29,53.42,53.29,53.38,12843.0,51.1166,51.2413,51.1166,51.2029,12843.0
2019-05-30 10:30:00,53.39,53.45,53.37,53.44,18830.0,51.2125,51.27,51.1933,51.2605,18830.0
2019-05-30 10:35:00,53.43,53.44,53.35,53.37,14861.0,51.2509,51.2605,51.1741,51.1933,14861.0
2019-05-30 10:40:00,53.37,53.37,53.28,53.31,12464.0,51.1933,51.1933,51.107,51.1358,12464.0
2019-05-30 10:45:00,53.3,53.33,53.24,53.24,13763.0,51.1262,51.1549,51.0686,51.0686,13763.0
2019-05-30 10:50:00,53.25,53.25,53.08,53.13,35044.0,51.0782,51.0782,50.9151,50.9631,35044.0
2019-05-30 10:55:00,53.13,53.16,53.06,53.15,21672.0,50.9631,50.9919,50.896,50.9823,21672.0
2019-05-30 11:00:00,53.14,53.14,53.06,53.12,50574.0,50.9727,50.9727,50.896,50.9535,50574.0
2019-05-30 11:05:00,53.12,53.17,53.1,53.17,15852.0,50.9535,51.0015,50.9343,51.0015,15852.0
2019-05-30 11:10:00,53.18,53.21,53.14,53.18,22641.0,51.0111,51.0398,50.9727,51.0111,22641.0
2019-05-30 11:15:00,53.19,53.19,53.08,53.09,19357.0,51.0206,51.0206,50.9151,50.9247,19357.0
2019-05-30 11:20:00,53.08,53.2,53.08,53.2,66032.0,50.9151,51.0302,50.9151,51.0302,66032.0
2019-05-30 11:25:00,53.21,53.28,53.2,53.26,33606.0,51.0398,51.107,51.0302,51.0878,33606.0
2019-05-30 11:30:00,53.27,53.29,53.19,53.2,51306.0,51.0974,51.1166,51.0206,51.0302,51306.0
2019-05-30 11:35:00,53.21,53.24,53.17,53.2,17150.0,51.0398,51.0686,51.0015,51.0302,17150.0
2019-05-30 11:40:00,53.19,53.21,53.07,53.11,27747.0,51.0206,51.0398,50.9055,50.9439,27747.0
2019-05-30 11:45:00,53.11,53.19,53.1,53.13,78778.0,50.9439,51.0206,50.9343,50.9631,78778.0
2019-05-30 11:50:00,53.12,53.14,53.06,53.1,18210.0,50.9535,50.9727,50.896,50.9343,18210.0
2019-05-30 11:55:00,53.1,53.14,53.06,53.14,18248.0,50.9343,50.9727,50.896,50.9727,18248.0
2019-05-30 12:00:00,53.15,53.17,53.09,53.09,12200.0,50.9823,51.0015,50.9247,50.9247,12200.0
2019-05-30 12:05:00,53.1,53.12,53.05,53.08,13044.0,50.9343,50.9535,50.8864,50.9151,13044.0
2019-05-30 12:10:00,53.08,53.12,53.07,53.1,13071.0,50.9151,50.9535,50.9055,50.9343,13071.0
2019-05-30 12:15:00,53.1,53.11,53.05,53.05,12401.0,50.9343,50.9439,50.8864,50.8864,12401.0
2019-05-30 12:20:00,53.05,53.14,53.05,53.13,21637.0,50.8864,50.9727,50.8864,50.9631,21637.0
2019-05-30 12:25:00,53.13,53.13,53.06,53.07,16559.0,50.9631,50.9631,50.896,50.9055,16559.0
2019-05-30 12:30:00,53.07,53.1,53.06,53.1,10617.0,50.9055,50.9343,50.896,50.9343,10617.0
2019-05-30 12:35:00,53.09,53.21,53.09,53.18,21723.0,50.9247,51.0398,50.9247,51.0111,21723.0
2019-05-30 12:40:00,53.17,53.19,53.16,53.19,8927.0,51.0015,51.0206,50.9919,51.0206,8927.0
2019-05-30 12:45:00,53.18,53.19,53.15,53.16,9164.0,51.0111,51.0206,50.9823,50.9919,9164.0
2019-05-30 12:50:00,53.17,53.23,53.16,53.19,13984.0,51.0015,51.059,50.9919,51.0206,13984.0
2019-05-30 12:55:00,53.17,53.18,53.14,53.17,9370.0,51.0015,51.0111,50.9727,51.0015,9370.0
2019-05-30 13:00:00,53.18,53.23,53.17,53.17,12009.0,51.0111,51.059,51.0015,51.0015,12009.0
2019-05-30 13:05:00,53.17,53.17,53.11,53.13,12042.0,51.0015,51.0015,50.9439,50.9631,12042.0
2019-05-30 13:10:00,53.14,53.16,53.11,53.13,10149.0,50.9727,50.9919,50.9439,50.9631,10149.0
2019-05-30 13:15:00,53.13,53.15,53.11,53.13,6084.0,50.9631,50.9823,50.9439,50.9631,6084.0
2019-05-30 13:20:00,53.13,53.17,53.12,53.16,14736.0,50.9631,51.0015,50.9535,50.9919,14736.0
2019-05-30 13:25:00,53.16,53.16,53.13,53.16,8990.0,50.9919,50.9919,50.9631,50.9919,8990.0
2019-05-30 13:30:00,53.16,53.17,53.13,53.13,22766.0,50.9919,51.0015,50.9631,50.9631,22766.0
2019-05-30 13:35:00,53.13,53.16,53.07,53.12,41934.0,50.9631,50.9919,50.9055,50.9535,41934.0
2019-05-30 13:40:00,53.1,53.13,53.09,53.1,16643.0,50.9343,50.9631,50.9247,50.9343,16643.0
2019-05-30 13:45:00,53.11,53.12,53.07,53.1,12287.0,50.9439,50.9535,50.9055,50.9343,12287.0
2019-05-30 13:50:00,53.1,53.15,53.09,53.1,11195.0,50.9343,50.9823,50.9247,50.9343,11195.0
2019-05-30 13:55:00,53.11,53.14,53.09,53.14,13122.0,50.9439,50.9727,50.9247,50.9727,13122.0
2019-05-30 14:00:00,53.15,53.22,53.13,53.13,18863.0,50.9823,51.0494,50.9631,50.9631,18863.0
2019-05-30 14:05:00,53.13,53.14,53.09,53.09,12992.0,50.9631,50.9727,50.9247,50.9247,12992.0
2019-05-30 14:10:00,53.1,53.11,53.07,53.1,17306.0,50.9343,50.9439,50.9055,50.9343,17306.0
2019-05-30 14:15:00,53.1,53.11,53.07,53.09,14318.0,50.9343,50.9439,50.9055,50.9247,14318.0
2019-05-30 14:20:00,53.09,53.1,52.97,52.99,16682.0,50.9247,50.9343,50.8096,50.8288,16682.0
2019-05-30 14:25:00,52.98,53.0,52.95,52.96,20259.0,50.8192,50.8384,50.7904,50.8,20259.0
2019-05-30 14:30:00,52.96,52.96,52.92,52.95,19288.0,50.8,50.8,50.7617,50.7904,19288.0
2019-05-30 14:35:00,52.95,52.95,52.87,52.89,21738.0,50.7904,50.7904,50.7137,50.7329,21738.0
2019-05-30 14:40:00,52.89,52.95,52.88,52.95,24289.0,50.7329,50.7904,50.7233,50.7904,24289.0
2019-05-30 14:45:00,52.95,53.05,52.93,53.05,28980.0,50.7904,50.8864,50.7713,50.8864,28980.0
2019-05-30 14:50:00,53.04,53.11,53.02,53.11,17627.0,50.8768,50.9439,50.8576,50.9439,17627.0
2019-05-30 14:55:00,53.1,53.17,53.09,53.15,22939.0,50.9343,51.0015,50.9247,50.9823,22939.0
2019-05-30 15:00:00,53.15,53.15,53.07,53.08,21365.0,50.9823,50.9823,50.9055,50.9151,21365.0
2019-05-30 15:05:00,53.08,53.1,52.95,53.0,33388.0,50.9151,50.9343,50.7904,50.8384,33388.0
2019-05-30 15:10:00,52.99,53.06,52.99,53.03,15896.0,50.8288,50.896,50.8288,50.8672,15896.0
2019-05-30 15:15:00,53.02,53.04,52.97,52.97,33011.0,50.8576,50.8768,50.8096,50.8096,33011.0
2019-05-30 15:20:00,52.97,53.04,52.96,53.04,28847.0,50.8096,50.8768,50.8,50.8768,28847.0
2019-05-30 15:25:00,53.03,53.12,53.02,53.1,39242.0,50.8672,50.9535,50.8576,50.9343,39242.0
2019-05-30 15:30:00,53.09,53.09,52.99,53.01,49289.0,50.9247,50.9247,50.8288,50.848,49289.0
2019-05-30 15:35:00,53.01,53.19,53.01,53.14,49621.0,50.848,51.0206,50.848,50.9727,49621.0
2019-05-30 15:40:00,53.14,53.18,53.12,53.14,48187.0,50.9727,51.0111,50.9535,50.9727,48187.0
2019-05-30 15:45:00,53.14,53.14,53.08,53.11,62887.0,50.9727,50.9727,50.9151,50.9439,62887.0
2019-05-30 15:50:00,53.11,53.14,53.05,53.05,101343.0,50.9439,50.9727,50.8864,50.8864,101343.0
2019-05-30 15:55:00,53.06,53.13,53.03,53.04,221454.0,50.896,50.9631,50.8672,50.8768,221454.0
2019-05-31 09:30:00,52.47,52.67,52.25,52.54,98219.0,50.33,50.5219,50.119,50.3972,98219.0
2019-05-31 09:35:00,52.53,52.71,52.47,52.55,42898.0,50.3876,50.5602,50.33,50.4068,42898.0
2019-05-31 09:40:00,52.56,52.56,52.38,52.48,27126.0,50.4163,50.4163,50.2437,50.3396,27126.0
2019-05-31 09:45:00,52.52,52.64,52.52,52.56,25645.0,50.378,50.4931,50.378,50.4163,25645.0
2019-05-31 09:50:00,52.54,52.65,52.51,52.6,30741.0,50.3972,50.5027,50.3684,50.4547,30741.0
2019-05-31 09:55:00,52.59,52.79,52.56,52.79,38030.0,50.4451,50.637,50.4163,50.637,38030.0
2019-05-31 10:00:00,52.79,52.8,52.71,52.72,28573.0,50.637,50.6466,50.5602,50.5698,28573.0
2019-05-31 10:05:00,52.72,52.79,52.64,52.65,22613.0,50.5698,50.637,50.4931,50.5027,22613.0
2019-05-31 10:10:00,52.67,52.7,52.53,52.55,30542.0,50.5219,50.5506,50.3876,50.4068,30542.0
2019-05-31 10:15:00,52.55,52.56,52.46,52.55,57566.0,50.4068,50.4163,50.3204,50.4068,57566.0
2019-05-31 10:20:00,52.53,52.63,52.53,52.58,38899.0,50.3876,50.4835,50.3876,50.4355,38899.0
2019-05-31 10:25:00,52.58,52.59,52.47,52.49,31084.0,50.4355,50.4451,50.33,50.3492,31084.0
2019-05-31 10:30:00,52.5,52.51,52.44,52.46,23118.0,50.3588,50.3684,50.3012,50.3204,23118.0
2019-05-31 10:35:00,52.46,52.54,52.38,52.53,117191.0,50.3204,50.3972,50.2437,50.3876,117191.0
2019-05-31 10:40:00,52.55,52.55,52.43,52.48,58886.0,50.4068,50.4068,50.2916,50.3396,58886.0
2019-05-31 10:45:00,52.48,52.52,52.44,52.48,40427.0,50.3396,50.378,50.3012,50.3396,40427.0
2019-05-31 10:50:00,52.48,52.56,52.45,52.5,44688.0,50.3396,50.4163,50.3108,50.3588,44688.0
2019-05-31 10:55:00,52.5,52.53,52.45,52.51,25378.0,50.3588,50.3876,50.3108,50.3684,25378.0
2019-05-31 11:00:00,52.49,52.53,52.45,52.47,38897.0,50.3492,50.3876,50.3108,50.33,38897.0
2019-05-31 11:05:00,52.46,52.51,52.42,52.42,26726.0,50.3204,50.3684,50.2821,50.2821,26726.0
2019-05-31 11:10:00,52.41,52.47,52.41,52.44,18757.0,50.2725,50.33,50.2725,50.3012,18757.0
2019-05-31 11:15:00,52.43,52.48,52.36,52.39,24056.0,50.2916,50.3396,50.2245,50.2533,24056.0
2019-05-31 11:20:00,52.39,52.47,52.37,52.46,33322.0,50.2533,50.33,50.2341,50.3204,33322.0
2019-05-31 11:25:00,52.46,52.46,52.38,52.43,18761.0,50.3204,50.3204,50.2437,50.2916,18761.0
2019-05-31 11:30:00,52.42,52.5,52.4,52.41,44755.0,50.2821,50.3588,50.2629,50.2725,44755.0
2019-05-31 11:35:00,52.42,52.44,52.33,52.36,26285.0,50.2821,50.3012,50.1957,50.2245,26285.0
2019-05-31 11:40:00,52.35,52.4,52.34,52.38,21289.0,50.2149,50.2629,50.2053,50.2437,21289.0
2019-05-31 11:45:00,52.39,52.4,52.34,52.36,27777.0,50.2533,50.2629,50.2053,50.2245,27777.0
2019-05-31 11:50:00,52.35,52.37,52.32,52.33,19690.0,50.2149,50.2341,50.1861,50.1957,19690.0
2019-05-31 11:55:00,52.33,52.36,52.31,52.36,17992.0,50.1957,50.2245,50.1765,50.2245,17992.0
2019-05-31 12:00:00,52.36,52.4,52.33,52.4,20384.0,50.2245,50.2629,50.1957,50.2629,20384.0
2019-05-31 12:05:00,52.4,52.42,52.35,52.38,20196.0,50.2629,50.2821,50.2149,50.2437,20196.0
2019-05-31 12:10:00,52.37,52.39,52.37,52.38,11086.0,50.2341,50.2533,50.2341,50.2437,11086.0
2019-05-31 12:15:00,52.38,52.4,52.36,52.37,10372.0,50.2437,50.2629,50.2245,50.2341,10372.0
2019-05-31 12:20:00,52.37,52.37,52.25,52.25,30183.0,50.2341,50.2341,50.119,50.119,30183.0
2019-05-31 12:25:00,52.26,52.27,52.19,52.21,33478.0,50.1286,50.1382,50.0614,50.0806,33478.0
2019-05-31 12:30:00,52.21,52.27,52.18,52.24,14697.0,50.0806,50.1382,50.0518,50.1094,14697.0
2019-05-31 12:35:00,52.25,52.26,52.19,52.2,12439.0,50.119,50.1286,50.0614,50.071,12439.0
2019-05-31 12:40:00,52.21,52.24,52.14,52.15,39597.0,50.0806,50.1094,50.0135,50.0231,39597.0
2019-05-31 12:45:00,52.15,52.2,52.12,52.18,17703.0,50.0231,50.071,49.9943,50.0518,17703.0
2019-05-31 12:50:00,52.18,52.19,52.15,52.17,16850.0,50.0518,50.0614,50.0231,50.0422,16850.0
2019-05-31 12:55:00,52.17,52.19,52.13,52.16,24111.0,50.0422,50.0614,50.0039,50.0327,24111.0
2019-05-31 13:00:00,52.17,52.19,52.14,52.15,15663.0,50.0422,50.0614,50.0135,50.0231,15663.0
2019-05-31 13:05:00,52.14,52.16,52.11,52.15,29734.0,50.0135,50.0327,49.9847,50.0231,29734.0
2019-05-31 13:10:00,52.15,52.21,52.14,52.16,85452.0,50.0231,50.0806,50.0135,50.0327,85452.0
2019-05-31 13:15:00,52.17,52.18,52.13,52.16,18168.0,50.0422,50.0518,50.0039,50.0327,18168.0
2019-05-31 13:20:00,52.15,52.18,52.11,52.12,20594.0,50.0231,50.0518,49.9847,49.9943,20594.0
2019-05-31 13:25:00,52.11,52.17,52.08,52.16,44966.0,49.9847,50.0422,49.9559,50.0327,44966.0
2019-05-31 13:30:00,52.17,52.2,52.11,52.12,23347.0,50.0422,50.071,49.9847,49.9943,23347.0
2019-05-31 13:35:00,52.13,52.13,52.08,52.1,12182.0,50.0039,50.0039,49.9559,49.9751,12182.0
2019-05-31 13:40:00,52.1,52.1,52.01,52.02,25521.0,49.9751,49.9751,49.8888,49.8984,25521.0
2019-05-31 13:45:00,52.02,52.08,52.01,52.05,30934.0,49.8984,49.9559,49.8888,49.9271,30934.0
2019-05-31 13:50:00,52.04,52.05,52.01,52.05,69730.0,49.9176,49.9271,49.8888,49.9271,69730.0
2019-05-31 13:55:00,52.05,52.08,52.04,52.06,22745.0,49.9271,49.9559,49.9176,49.9367,22745.0
2019-05-31 14:00:00,52.05,52.07,51.97,52.04,99338.0,49.9271,49.9463,49.8504,49.9176,99338.0
2019-05-31 14:05:00,52.03,52.04,51.94,52.02,54064.0,49.908,49.9176,49.8216,49.8984,54064.0
2019-05-31 14:10:00,52.03,52.04,51.92,51.93,26720.0,49.908,49.9176,49.8024,49.812,26720.0
2019-05-31 14:15:00,51.93,51.97,51.92,51.93,23994.0,49.812,49.8504,49.8024,49.812,23994.0
2019-05-31 14:20:00,51.93,51.97,51.9,51.95,56007.0,49.812,49.8504,49.7833,49.8312,56007.0
2019-05-31 14:25:00,51.95,51.95,51.88,51.89,27597.0,49.8312,49.8312,49.7641,49.7737,27597.0
2019-05-31 14:30:00,51.9,51.9,51.81,51.81,66876.0,49.7833,49.7833,49.6969,49.6969,66876.0
2019-05-31 14:35:00,51.81,51.81,51.71,51.71,32394.0,49.6969,49.6969,49.601,49.601,32394.0
2019-05-31 14:40:00,51.72,51.76,51.66,51.67,57400.0,49.6106,49.649,49.553,49.5626,57400.0
2019-05-31 14:45:00,51.66,51.72,51.61,51.62,56704.0,49.553,49.6106,49.5051,49.5147,56704.0
2019-05-31 14:50:00,51.62,51.69,51.58,51.59,52646.0,49.5147,49.5818,49.4763,49.4859,52646.0
2019-05-31 14:55:00,51.59,51.63,51.54,51.56,48394.0,49.4859,49.5243,49.4379,49.4571,48394.0
2019-05-31 15:00:00,51.56,51.61,51.53,51.53,57248.0,49.4571,49.5051,49.4284,49.4284,57248.0
2019-05-31 15:05:00,51.53,51.58,51.47,51.48,63536.0,49.4284,49.4763,49.3708,49.3804,63536.0
2019-05-31 15:10:00,51.48,51.53,51.47,51.48,53122.0,49.3804,49.4284,49.3708,49.3804,53122.0
2019-05-31 15:15:00,51.48,51.5,51.39,51.4,60535.0,49.3804,49.3996,49.2941,49.3037,60535.0
2019-05-31 15:20:00,51.39,51.4,51.3,51.33,69671.0,49.2941,49.3037,49.2077,49.2365,69671.0
2019-05-31 15:25:00,51.33,51.38,51.31,51.37,98313.0,49.2365,49.2845,49.2173,49.2749,98313.0
2019-05-31 15:30:00,51.36,51.47,51.35,51.46,94645.0,49.2653,49.3708,49.2557,49.3612,94645.0
2019-05-31 15:35:00,51.46,51.49,51.37,51.45,129024.0,49.3612,49.39,49.2749,49.3516,129024.0
2019-05-31 15:40:00,51.45,51.48,51.4,51.44,96687.0,49.3516,49.3804,49.3037,49.342,96687.0
2019-05-31 15:45:00,51.43,51.48,51.41,51.46,132131.0,49.3324,49.3804,49.3132,49.3612,132131.0
2019-05-31 15:50:00,51.46,51.61,51.45,51.58,203605.0,49.3612,49.5051,49.3516,49.4763,203605.0
2019-05-31 15:55:00,51.58,51.59,51.47,51.48,406192.0,49.4763,49.4859,49.3708,49.3804,406192.0
2019-06-03 09:30:00,51.48,52.08,51.41,52.01,257632.0,49.3804,49.9559,49.3132,49.8888,257632.0
2019-06-03 09:35:00,52.0,52.08,51.92,52.01,80974.0,49.8792,49.9559,49.8024,49.8888,80974.0
2019-06-03 09:40:00,52.01,52.21,51.97,52.02,110432.0,49.8888,50.0806,49.8504,49.8984,110432.0
2019-06-03 09:45:00,51.99,52.05,51.9,51.92,82045.0,49.8696,49.9271,49.7833,49.8024,82045.0
2019-06-03 09:50:00,51.92,51.94,51.81,51.83,59906.0,49.8024,49.8216,49.6969,49.7161,59906.0
2019-06-03 09:55:00,51.83,51.99,51.82,51.95,68081.0,49.7161,49.8696,49.7065,49.8312,68081.0
2019-06-03 10:00:00,51.94,52.01,51.85,51.97,77632.0,49.8216,49.8888,49.7353,49.8504,77632.0
2019-06-03 10:05:00,51.98,52.26,51.95,52.24,119783.0,49.86,50.1286,49.8312,50.1094,119783.0
2019-06-03 10:10:00,52.24,52.26,52.13,52.16,110812.0,50.1094,50.1286,50.0039,50.0327,110812.0
2019-06-03 10:15:00,52.17,52.27,52.13,52.27,97726.0,50.0422,50.1382,50.0039,50.1382,97726.0
2019-06-03 10:20:00,52.26,52.32,52.13,52.2,126511.0,50.1286,50.1861,50.0039,50.071,126511.0
2019-06-03 10:25:00,52.21,52.34,52.17,52.28,238599.0,50.0806,50.2053,50.0422,50.1478,238599.0
2019-06-03 10:30:00,52.28,52.44,52.2,52.43,84245.0,50.1478,50.3012,50.071,50.2916,84245.0
2019-06-03 10:35:00,52.44,52.62,52.42,52.61,67231.0,50.3012,50.4739,50.2821,50.4643,67231.0
2019-06-03 10:40:00,52.6,52.7,52.55,52.68,50998.0,50.4547,50.5506,50.4068,50.5314,50998.0
2019-06-03 10:45:00,52.67,52.68,52.53,52.53,36620.0,50.5219,50.5314,50.3876,50.3876,36620.0
2019-06-03 10:50:00,52.52,52.63,52.52,52.63,44995.0,50.378,50.4835,50.378,50.4835,44995.0
2019-06-03 10:55:00,52.62,52.63,52.57,52.57,29401.0,50.4739,50.4835,50.4259,50.4259,29401.0
2019-06-03 11:00:00,52.57,52.58,52.43,52.51,39866.0,50.4259,50.4355,50.2916,50.3684,39866.0
2019-06-03 11:05:00,52.53,52.55,52.42,52.42,46736.0,50.3876,50.4068,50.2821,50.2821,46736.0
2019-06-03 11:10:00,52.41,52.41,52.29,52.34,36290.0,50.2725,50.2725,50.1574,50.2053,36290.0
2019-06-03 11:15:00,52.33,52.37,52.29,52.34,42830.0,50.1957,50.2341,50.1574,50.2053,42830.0
2019-06-03 11:20:00,52.33,52.34,52.28,52.31,36505.0,50.1957,50.2053,50.1478,50.1765,36505.0
2019-06-03 11:25:00,52.31,52.37,52.28,52.34,54170.0,50.1765,50.2341,50.1478,50.2053,54170.0
2019-06-03 11:30:00,52.34,52.37,52.28,52.29,79368.0,50.2053,50.2341,50.1478,50.1574,79368.0
2019-06-03 11:35:00,52.29,52.39,52.25,52.38,50736.0,50.1574,50.2533,50.119,50.2437,50736.0
2019-06-03 11:40:00,52.39,52.41,52.3,52.32,59248.0,50.2533,50.2725,50.1669,50.1861,59248.0
2019-06-03 11:45:00,52.33,52.33,52.24,52.28,55517.0,50.1957,50.1957,50.1094,50.1478,55517.0
2019-06-03 11:50:00,52.28,52.31,52.22,52.22,33163.0,50.1478,50.1765,50.0902,50.0902,33163.0
2019-06-03 11:55:00,52.22,52.22,52.1,52.16,91099.0,50.0902,50.0902,49.9751,50.0327,91099.0
2019-06-03 12:00:00,52.16,52.24,52.14,52.16,39397.0,50.0327,50.1094,50.0135,50.0327,39397.0
2019-06-03 12:05:00,52.15,52.15,52.08,52.15,33610.0,50.0231,50.0231,49.9559,50.0231,33610.0
2019-06-03 12:10:00,52.15,52.17,52.05,52.05,30698.0,50.0231,50.0422,49.9271,49.9271,30698.0
2019-06-03 12:15:00,52.05,52.1,52.01,52.04,35097.0,49.9271,49.9751,49.8888,49.9176,35097.0
2019-06-03 12:20:00,52.03,52.07,52.01,52.06,31178.0,49.908,49.9463,49.8888,49.9367,31178.0
2019-06-03 12:25:00,52.06,52.06,51.97,51.98,30310.0,49.9367,49.9367,49.8504,49.86,30310.0
2019-06-03 12:30:00,51.98,52.07,51.95,51.98,78600.0,49.86,49.9463,49.8312,49.86,78600.0
2019-06-03 12:35:00,51.98,52.11,51.98,52.07,38018.0,49.86,49.9847,49.86,49.9463,38018.0
2019-06-03 12:40:00,52.07,52.07,52.0,52.02,65723.0,49.9463,49.9463,49.8792,49.8984,65723.0
2019-06-03 12:45:00,52.01,52.05,51.98,52.02,62757.0,49.8888,49.9271,49.86,49.8984,62757.0
2019-06-03 12:50:00,52.01,52.03,51.97,52.03,41560.0,49.8888,49.908,49.8504,49.908,41560.0
2019-06-03 12:55:00,52.02,52.04,51.98,51.99,45618.0,49.8984,49.9176,49.86,49.8696,45618.0
2019-06-03 13:00:00,51.99,52.0,51.82,51.87,75407.0,49.8696,49.8792,49.7065,49.7545,75407.0
2019-06-03 13:05:00,51.88,51.97,51.85,51.97,49740.0,49.7641,49.8504,49.7353,49.8504,49740.0
2019-06-03 13:10:00,51.98,52.03,51.9,52.02,52526.0,49.86,49.908,49.7833,49.8984,52526.0
2019-06-03 13:15:00,52.02,52.05,51.99,52.0,32452.0,49.8984,49.9271,49.8696,49.8792,32452.0
2019-06-03 13:20:00,52.0,52.05,51.96,52.05,33856.0,49.8792,49.9271,49.8408,49.9271,33856.0
2019-06-03 13:25:00,52.05,52.33,52.05,52.19,69159.0,49.9271,50.1957,49.9271,50.0614,69159.0
2019-06-03 13:30:00,52.19,52.2,52.01,52.06,33292.0,50.0614,50.071,49.8888,49.9367,33292.0
2019-06-03 13:35:00,52.04,52.1,51.99,52.02,18521.0,49.9176,49.9751,49.8696,49.8984,18521.0
2019-06-03 13:40:00,52.0,52.19,51.99,52.18,40271.0,49.8792,50.0614,49.8696,50.0518,40271.0
2019-06-03 13:45:00,52.16,52.23,52.13,52.19,39046.0,50.0327,50.0998,50.0039,50.0614,39046.0
2019-06-03 13:50:00,52.19,52.27,52.17,52.21,19723.0,50.0614,50.1382,50.0422,50.0806,19723.0
2019-06-03 13:55:00,52.21,52.38,52.16,52.32,30546.0,50.0806,50.2437,50.0327,50.1861,30546.0
2019-06-03 14:00:00,52.32,52.4,52.27,52.3,72078.0,50.1861,50.2629,50.1382,50.1669,72078.0
2019-06-03 14:05:00,52.3,52.35,52.29,52.34,41616.0,50.1669,50.2149,50.1574,50.2053,41616.0
2019-06-03 14:10:00,52.34,52.34,52.19,52.23,42494.0,50.2053,50.2053,50.0614,50.0998,42494.0
2019-06-03 14:15:00,52.22,52.22,52.14,52.14,15186.0,50.0902,50.0902,50.0135,50.0135,15186.0
2019-06-03 14:20:00,52.15,52.25,52.15,52.17,33615.0,50.0231,50.119,50.0231,50.0422,33615.0
2019-06-03 14:25:00,52.19,52.24,52.17,52.2,12113.0,50.0614,50.1094,50.0422,50.071,12113.0
2019-06-03 14:30:00,52.22,52.24,52.14,52.16,26785.0,50.0902,50.1094,50.0135,50.0327,26785.0
2019-06-03 14:35:00,52.17,52.19,52.1,52.15,47236.0,50.0422,50.0614,49.9751,50.0231,47236.0
2019-06-03 14:40:00,52.15,52.2,52.14,52.2,17169.0,50.0231,50.071,50.0135,50.071,17169.0
2019-06-03 14:45:00,52.21,52.25,52.16,52.16,22185.0,50.0806,50.119,50.0327,50.0327,22185.0
2019-06-03 14:50:00,52.15,52.16,52.1,52.11,43970.0,50.0231,50.0327,49.9751,49.9847,43970.0
2019-06-03 14:55:00,52.11,52.17,52.1,52.11,65142.0,49.9847,50.0422,49.9751,49.9847,65142.0
2019-06-03 15:00:00,52.11,52.11,52.02,52.05,51779.0,49.9847,49.9847,49.8984,49.9271,51779.0
2019-06-03 15:05:00,52.06,52.1,52.04,52.07,69380.0,49.9367,49.9751,49.9176,49.9463,69380.0
2019-06-03 15:10:00,52.07,52.1,52.03,52.09,91520.0,49.9463,49.9751,49.908,49.9655,91520.0
2019-06-03 15:15:00,52.09,52.11,52.0,52.03,169597.0,49.9655,49.9847,49.8792,49.908,169597.0
2019-06-03 15:20:00,52.03,52.1,52.01,52.01,167956.0,49.908,49.9751,49.8888,49.8888,167956.0
2019-06-03 15:25:00,52.01,52.04,51.89,51.95,48885.0,49.8888,49.9176,49.7737,49.8312,48885.0
2019-06-03 15:30:00,51.95,51.96,51.88,51.94,107046.0,49.8312,49.8408,49.7641,49.8216,107046.0
2019-06-03 15:35:00,51.94,51.97,51.9,51.94,134525.0,49.8216,49.8504,49.7833,49.8216,134525.0
2019-06-03 15:40:00,51.94,52.03,51.92,52.01,163233.0,49.8216,49.908,49.8024,49.8888,163233.0
2019-06-03 15:45:00,52.01,52.05,51.92,51.98,196084.0,49.8888,49.9271,49.8024,49.86,196084.0
2019-06-03 15:50:00,51.99,52.11,51.97,52.0,151285.0,49.8696,49.9847,49.8504,49.8792,151285.0
2019-06-03 15:55:00,52.01,52.16,52.0,52.09,412055.0,49.8888,50.0327,49.8792,49.9655,412055.0
2019-06-04 09:30:00,52.85,53.35,52.82,53.26,155554.0,50.6945,51.1741,50.6657,51.0878,155554.0
2019-06-04 09:35:00,53.26,53.36,53.11,53.24,100067.0,51.0878,51.1837,50.9439,51.0686,100067.0
2019-06-04 09:40:00,53.24,53.35,53.13,53.27,183251.0,51.0686,51.1741,50.9631,51.0974,183251.0
2019-06-04 09:45:00,53.28,53.63,53.26,53.55,219066.0,51.107,51.4427,51.0878,51.366,219066.0
2019-06-04 09:50:00,53.55,53.61,53.35,53.6,128078.0,51.366,51.4235,51.1741,51.4139,128078.0
2019-06-04 09:55:00,53.6,53.88,53.6,53.88,135959.0,51.4139,51.6825,51.4139,51.6825,135959.0
2019-06-04 10:00:00,53.88,53.93,53.74,53.89,106355.0,51.6825,51.7305,51.5482,51.6921,106355.0
2019-06-04 10:05:00,53.89,53.91,53.8,53.87,69161.0,51.6921,51.7113,51.6058,51.6729,69161.0
2019-06-04 10:10:00,53.87,53.93,53.75,53.85,141132.0,51.6729,51.7305,51.5578,51.6537,141132.0
2019-06-04 10:15:00,53.84,53.99,53.83,53.95,74498.0,51.6441,51.788,51.6345,51.7497,74498.0
2019-06-04 10:20:00,53.95,54.04,53.89,53.93,85155.0,51.7497,51.836,51.6921,51.7305,85155.0
2019-06-04 10:25:00,53.92,54.15,53.89,54.08,110781.0,51.7209,51.9415,51.6921,51.8744,110781.0
2019-06-04 10:30:00,54.07,54.11,54.0,54.07,79651.0,51.8648,51.9031,51.7976,51.8648,79651.0
2019-06-04 10:35:00,54.08,54.14,53.95,53.95,67431.0,51.8744,51.9319,51.7497,51.7497,67431.0
2019-06-04 10:40:00,53.96,54.01,53.89,53.92,104278.0,51.7592,51.8072,51.6921,51.7209,104278.0
2019-06-04 10:45:00,53.93,53.94,53.77,53.88,67076.0,51.7305,51.7401,51.577,51.6825,67076.0
2019-06-04 10:50:00,53.88,53.99,53.87,53.93,62743.0,51.6825,51.788,51.6729,51.7305,62743.0
2019-06-04 10:55:00,53.91,54.08,53.91,54.08,72253.0,51.7113,51.8744,51.7113,51.8744,72253.0
2019-06-04 11:00:00,54.07,54.2,54.03,54.16,156100.0,51.8648,51.9895,51.8264,51.9511,156100.0
2019-06-04 11:05:00,54.16,54.22,54.13,54.17,50942.0,51.9511,52.0086,51.9223,51.9607,50942.0
2019-06-04 11:10:00,54.17,54.18,54.11,54.16,41651.0,51.9607,51.9703,51.9031,51.9511,41651.0
2019-06-04 11:15:00,54.16,54.2,54.14,54.18,44346.0,51.9511,51.9895,51.9319,51.9703,44346.0
2019-06-04 11:20:00,54.17,54.18,54.03,54.05,66532.0,51.9607,51.9703,51.8264,51.8456,66532.0
2019-06-04 11:25:00,54.05,54.05,53.96,53.97,49897.0,51.8456,51.8456,51.7592,51.7688,49897.0
2019-06-04 11:30:00,53.98,53.99,53.88,53.9,61762.0,51.7784,51.788,51.6825,51.7017,61762.0
2019-06-04 11:35:00,53.9,53.94,53.89,53.93,38957.0,51.7017,51.7401,51.6921,51.7305,38957.0
2019-06-04 11:40:00,53.93,53.95,53.87,53.93,67917.0,51.7305,51.7497,51.6729,51.7305,67917.0
2019-06-04 11:45:00,53.92,53.94,53.88,53.89,52112.0,51.7209,51.7401,51.6825,51.6921,52112.0
2019-06-04 11:50:00,53.89,53.89,53.82,53.87,47577.0,51.6921,51.6921,51.625,51.6729,47577.0
2019-06-04 11:55:00,53.88,53.88,53.8,53.8,38786.0,51.6825,51.6825,51.6058,51.6058,38786.0
2019-06-04 12:00:00,53.8,53.8,53.72,53.74,39100.0,51.6058,51.6058,51.529,51.5482,39100.0
2019-06-04 12:05:00,53.73,53.74,53.68,53.71,43069.0,51.5386,51.5482,51.4907,51.5194,43069.0
2019-06-04 12:10:00,53.72,53.81,53.71,53.79,61712.0,51.529,51.6154,51.5194,51.5962,61712.0
2019-06-04 12:15:00,53.79,53.8,53.76,53.8,35245.0,51.5962,51.6058,51.5674,51.6058,35245.0
2019-06-04 12:20:00,53.81,53.92,53.81,53.9,44561.0,51.6154,51.7209,51.6154,51.7017,44561.0
2019-06-04 12:25:00,53.9,53.9,53.84,53.84,33364.0,51.7017,51.7017,51.6441,51.6441,33364.0
2019-06-04 12:30:00,53.85,53.86,53.77,53.8,44325.0,51.6537,51.6633,51.577,51.6058,44325.0
2019-06-04 12:35:00,53.8,53.91,53.8,53.9,41312.0,51.6058,51.7113,51.6058,51.7017,41312.0
2019-06-04 12:40:00,53.89,53.99,53.88,53.99,46906.0,51.6921,51.788,51.6825,51.788,46906.0
2019-06-04 12:45:00,53.98,54.17,53.98,54.16,59639.0,51.7784,51.9607,51.7784,51.9511,59639.0
2019-06-04 12:50:00,54.16,54.19,54.15,54.19,39876.0,51.9511,51.9799,51.9415,51.9799,39876.0
2019-06-04 12:55:00,54.19,54.24,54.14,54.16,55475.0,51.9799,52.0278,51.9319,51.9511,55475.0
2019-06-04 13:00:00,54.17,54.18,54.09,54.15,49106.0,51.9607,51.9703,51.8839,51.9415,49106.0
2019-06-04 13:05:00,54.16,54.16,54.02,54.04,32894.0,51.9511,51.9511,51.8168,51.836,32894.0
2019-06-04 13:10:00,54.04,54.04,53.96,54.04,49154.0,51.836,51.836,51.7592,51.836,49154.0
2019-06-04 13:15:00,54.03,54.05,53.98,54.0,31035.0,51.8264,51.8456,51.7784,51.7976,31035.0
2019-06-04 13:20:00,53.99,54.0,53.92,54.0,47322.0,51.788,51.7976,51.7209,51.7976,47322.0
2019-06-04 13:25:00,53.99,54.07,53.96,54.05,55690.0,51.788,51.8648,51.7592,51.8456,55690.0
2019-06-04 13:30:00,54.05,54.05,54.0,54.04,38483.0,51.8456,51.8456,51.7976,51.836,38483.0
2019-06-04 13:35:00,54.05,54.05,53.93,53.95,30200.0,51.8456,51.8456,51.7305,51.7497,30200.0
2019-06-04 13:40:00,53.94,54.03,53.9,54.03,50525.0,51.7401,51.8264,51.7017,51.8264,50525.0
2019-06-04 13:45:00,54.03,54.07,53.99,54.05,34808.0,51.8264,51.8648,51.788,51.8456,34808.0
2019-06-04 13:50:00,54.05,54.08,54.03,54.07,34061.0,51.8456,51.8744,51.8264,51.8648,34061.0
2019-06-04 13:55:00,54.07,54.18,54.07,54.18,35429.0,51.8648,51.9703,51.8648,51.9703,35429.0
2019-06-04 14:00:00,54.17,54.19,54.13,54.17,37430.0,51.9607,51.9799,51.9223,51.9607,37430.0
2019-06-04 14:05:00,54.16,54.24,54.15,54.23,47548.0,51.9511,52.0278,51.9415,52.0182,47548.0
2019-06-04 14:10:00,54.23,54.28,54.23,54.26,53562.0,52.0182,52.0662,52.0182,52.047,53562.0
2019-06-04 14:15:00,54.27,54.27,54.17,54.19,40300.0,52.0566,52.0566,51.9607,51.9799,40300.0
2019-06-04 14:20:00,54.19,54.27,54.19,54.25,35093.0,51.9799,52.0566,51.9799,52.0374,35093.0
2019-06-04 14:25:00,54.24,54.27,54.22,54.25,33330.0,52.0278,52.0566,52.0086,52.0374,33330.0
2019-06-04 14:30:00,54.25,54.27,54.18,54.2,35660.0,52.0374,52.0566,51.9703,51.9895,35660.0
2019-06-04 14:35:00,54.2,54.2,54.12,54.14,27998.0,51.9895,51.9895,51.9127,51.9319,27998.0
2019-06-04 14:40:00,54.14,54.18,54.11,54.15,33202.0,51.9319,51.9703,51.9031,51.9415,33202.0
2019-06-04 14:45:00,54.14,54.15,54.1,54.14,25966.0,51.9319,51.9415,51.8935,51.9319,25966.0
2019-06-04 14:50:00,54.15,54.18,54.1,54.12,45948.0,51.9415,51.9703,51.8935,51.9127,45948.0
2019-06-04 14:55:00,54.11,54.12,54.03,54.04,46069.0,51.9031,51.9127,51.8264,51.836,46069.0
2019-06-04 15:00:00,54.04,54.1,54.04,54.06,67145.0,51.836,51.8935,51.836,51.8552,67145.0
2019-06-04 15:05:00,54.05,54.14,54.05,54.09,69818.0,51.8456,51.9319,51.8456,51.8839,69818.0
2019-06-04 15:10:00,54.09,54.14,54.09,54.13,67159.0,51.8839,51.9319,51.8839,51.9223,67159.0
2019-06-04 15:15:00,54.13,54.19,54.13,54.18,53192.0,51.9223,51.9799,51.9223,51.9703,53192.0
2019-06-04 15:20:00,54.18,54.22,54.14,54.22,58272.0,51.9703,52.0086,51.9319,52.0086,58272.0
2019-06-04 15:25:00,54.22,54.24,54.19,54.21,66778.0,52.0086,52.0278,51.9799,51.999,66778.0
2019-06-04 15:30:00,54.21,54.22,54.14,54.15,81969.0,51.999,52.0086,51.9319,51.9415,81969.0
2019-06-04 15:35:00,54.14,54.17,54.1,54.17,124011.0,51.9319,51.9607,51.8935,51.9607,124011.0
2019-06-04 15:40:00,54.16,54.22,54.15,54.21,121635.0,51.9511,52.0086,51.9415,51.999,121635.0
2019-06-04 15:45:00,54.2,54.28,54.19,54.27,169668.0,51.9895,52.0662,51.9799,52.0566,169668.0
2019-06-04 15:50:00,54.27,54.33,54.23,54.33,217099.0,52.0566,52.1142,52.0182,52.1142,217099.0
2019-06-04 15:55:00,54.32,54.37,54.28,54.32,337112.0,52.1046,52.1525,52.0662,52.1046,337112.0
2019-06-05 09:30:00,54.85,54.87,54.41,54.41,150084.0,52.6129,52.6321,52.1909,52.1909,150084.0
2019-06-05 09:35:00,54.41,54.7,54.38,54.67,116249.0,52.1909,52.4691,52.1621,52.4403,116249.0
2019-06-05 09:40:00,54.66,54.82,54.51,54.53,146619.0,52.4307,52.5842,52.2868,52.306,146619.0
2019-06-05 09:45:00,54.54,54.56,54.26,54.28,88293.0,52.3156,52.3348,52.047,52.0662,88293.0
2019-06-05 09:50:00,54.28,54.59,54.23,54.58,51002.0,52.0662,52.3635,52.0182,52.354,51002.0
2019-06-05 09:55:00,54.59,54.9,54.55,54.9,72420.0,52.3635,52.6609,52.3252,52.6609,72420.0
2019-06-05 10:00:00,54.9,54.96,54.77,54.81,84774.0,52.6609,52.7185,52.5362,52.5746,84774.0
2019-06-05 10:05:00,54.81,54.89,54.71,54.87,117131.0,52.5746,52.6513,52.4787,52.6321,117131.0
2019-06-05 10:10:00,54.87,54.97,54.81,54.93,64976.0,52.6321,52.7281,52.5746,52.6897,64976.0
2019-06-05 10:15:00,54.93,54.95,54.83,54.86,40515.0,52.6897,52.7089,52.5938,52.6225,40515.0
2019-06-05 10:20:00,54.86,54.94,54.78,54.82,48987.0,52.6225,52.6993,52.5458,52.5842,48987.0
2019-06-05 10:25:00,54.82,54.87,54.75,54.87,49562.0,52.5842,52.6321,52.517,52.6321,49562.0
2019-06-05 10:30:00,54.87,54.87,54.71,54.75,71591.0,52.6321,52.6321,52.4787,52.517,71591.0
2019-06-05 10:35:00,54.75,54.86,54.69,54.86,73004.0,52.517,52.6225,52.4595,52.6225,73004.0
2019-06-05 10:40:00,54.85,54.86,54.79,54.8,52824.0,52.6129,52.6225,52.5554,52.565,52824.0
2019-06-05 10:45:00,54.8,54.83,54.73,54.78,86966.0,52.565,52.5938,52.4978,52.5458,86966.0
2019-06-05 10:50:00,54.77,54.95,54.77,54.93,57776.0,52.5362,52.7089,52.5362,52.6897,57776.0
2019-06-05 10:55:00,54.93,54.93,54.81,54.88,38964.0,52.6897,52.6897,52.5746,52.6417,38964.0
2019-06-05 11:00:00,54.89,55.08,54.89,55.07,55642.0,52.6513,52.8336,52.6513,52.824,55642.0
2019-06-05 11:05:00,55.08,55.12,54.98,55.01,42583.0,52.8336,52.8719,52.7376,52.7664,42583.0
2019-06-05 11:10:00,55.01,55.09,54.96,55.09,38392.0,52.7664,52.8432,52.7185,52.8432,38392.0
2019-06-05 11:15:00,55.08,55.1,54.99,55.1,47853.0,52.8336,52.8527,52.7472,52.8527,47853.0
2019-06-05 11:20:00,55.1,55.17,55.05,55.11,48551.0,52.8527,52.9199,52.8048,52.8623,48551.0
2019-06-05 11:25:00,55.12,55.12,55.02,55.06,48641.0,52.8719,52.8719,52.776,52.8144,48641.0
2019-06-05 11:30:00,55.05,55.09,55.0,55.03,36811.0,52.8048,52.8432,52.7568,52.7856,36811.0
2019-06-05 11:35:00,55.03,55.14,55.02,55.08,47850.0,52.7856,52.8911,52.776,52.8336,47850.0
2019-06-05 11:40:00,55.07,55.07,55.0,55.02,34821.0,52.824,52.824,52.7568,52.776,34821.0
2019-06-05 11:45:00,55.01,55.02,54.89,54.95,50240.0,52.7664,52.776,52.6513,52.7089,50240.0
2019-06-05 11:50:00,54.95,54.97,54.87,54.89,36012.0,52.7089,52.7281,52.6321,52.6513,36012.0
2019-06-05 11:55:00,54.89,54.98,54.89,54.93,36158.0,52.6513,52.7376,52.6513,52.6897,36158.0
2019-06-05 12:00:00,54.94,54.99,54.93,54.96,37721.0,52.6993,52.7472,52.6897,52.7185,37721.0
2019-06-05 12:05:00,54.96,54.97,54.86,54.88,41374.0,52.7185,52.7281,52.6225,52.6417,41374.0
2019-06-05 12:10:00,54.87,54.88,54.75,54.78,32660.0,52.6321,52.6417,52.517,52.5458,32660.0
2019-06-05 12:15:00,54.78,54.82,54.76,54.8,33004.0,52.5458,52.5842,52.5266,52.565,33004.0
2019-06-05 12:20:00,54.8,54.84,54.78,54.82,28768.0,52.565,52.6034,52.5458,52.5842,28768.0
2019-06-05 12:25:00,54.81,54.9,54.81,54.88,26527.0,52.5746,52.6609,52.5746,52.6417,26527.0
2019-06-05 12:30:00,54.87,54.88,54.76,54.82,75437.0,52.6321,52.6417,52.5266,52.5842,75437.0
2019-06-05 12:35:00,54.82,54.94,54.82,54.88,107787.0,52.5842,52.6993,52.5842,52.6417,107787.0
2019-06-05 12:40:00,54.88,54.91,54.82,54.9,26680.0,52.6417,52.6705,52.5842,52.6609,26680.0
2019-06-05 12:45:00,54.9,54.94,54.88,54.92,31281.0,52.6609,52.6993,52.6417,52.6801,31281.0
2019-06-05 12:50:00,54.91,55.05,54.91,55.02,54242.0,52.6705,52.8048,52.6705,52.776,54242.0
2019-06-05 12:55:00,55.03,55.08,55.0,55.03,43424.0,52.7856,52.8336,52.7568,52.7856,43424.0
2019-06-05 13:00:00,55.03,55.16,55.03,55.14,50536.0,52.7856,52.9103,52.7856,52.8911,50536.0
2019-06-05 13:05:00,55.14,55.18,55.11,55.11,26628.0,52.8911,52.9295,52.8623,52.8623,26628.0
2019-06-05 13:10:00,55.11,55.12,55.06,55.06,29588.0,52.8623,52.8719,52.8144,52.8144,29588.0
2019-06-05 13:15:00,55.05,55.06,55.0,55.01,32688.0,52.8048,52.8144,52.7568,52.7664,32688.0
2019-06-05 13:20:00,55.01,55.11,55.01,55.05,27034.0,52.7664,52.8623,52.7664,52.8048,27034.0
2019-06-05 13:25:00,55.05,55.12,55.0,55.12,46457.0,52.8048,52.8719,52.7568,52.8719,46457.0
2019-06-05 13:30:00,55.12,55.17,55.06,55.16,30055.0,52.8719,52.9199,52.8144,52.9103,30055.0
2019-06-05 13:35:00,55.16,55.23,55.12,55.18,50432.0,52.9103,52.9774,52.8719,52.9295,50432.0
2019-06-05 13:40:00,55.18,55.2,55.14,55.2,31327.0,52.9295,52.9487,52.8911,52.9487,31327.0
2019-06-05 13:45:00,55.19,55.19,55.06,55.15,38521.0,52.9391,52.9391,52.8144,52.9007,38521.0
2019-06-05 13:50:00,55.15,55.15,55.05,55.07,21527.0,52.9007,52.9007,52.8048,52.824,21527.0
2019-06-05 13:55:00,55.06,55.09,55.04,55.07,35209.0,52.8144,52.8432,52.7952,52.824,35209.0
2019-06-05 14:00:00,55.07,55.07,55.02,55.06,37386.0,52.824,52.824,52.776,52.8144,37386.0
2019-06-05 14:05:00,55.07,55.21,55.07,55.19,45288.0,52.824,52.9583,52.824,52.9391,45288.0
2019-06-05 14:10:00,55.18,55.19,55.13,55.13,32555.0,52.9295,52.9391,52.8815,52.8815,32555.0
2019-06-05 14:15:00,55.14,55.14,55.04,55.06,32874.0,52.8911,52.8911,52.7952,52.8144,32874.0
2019-06-05 14:20:00,55.05,55.05,54.97,54.98,34183.0,52.8048,52.8048,52.7281,52.7376,34183.0
2019-06-05 14:25:00,54.98,54.98,54.92,54.96,33599.0,52.7376,52.7376,52.6801,52.7185,33599.0
2019-06-05 14:30:00,54.96,54.98,54.91,54.94,26562.0,52.7185,52.7376,52.6705,52.6993,26562.0
2019-06-05 14:35:00,54.94,54.98,54.92,54.96,28009.0,52.6993,52.7376,52.6801,52.7185,28009.0
2019-06-05 14:40:00,54.96,54.97,54.9,54.96,27305.0,52.7185,52.7281,52.6609,52.7185,27305.0
2019-06-05 14:45:00,54.96,55.0,54.94,54.96,29624.0,52.7185,52.7568,52.6993,52.7185,29624.0
2019-06-05 14:50:00,54.95,54.96,54.9,54.94,39791.0,52.7089,52.7185,52.6609,52.6993,39791.0
2019-06-05 14:55:00,54.94,54.95,54.89,54.91,32674.0,52.6993,52.7089,52.6513,52.6705,32674.0
2019-06-05 15:00:00,54.91,54.97,54.91,54.95,35665.0,52.6705,52.7281,52.6705,52.7089,35665.0
2019-06-05 15:05:00,54.95,54.97,54.91,54.92,43704.0,52.7089,52.7281,52.6705,52.6801,43704.0
2019-06-05 15:10:00,54.93,55.0,54.92,54.98,44694.0,52.6897,52.7568,52.6801,52.7376,44694.0
2019-06-05 15:15:00,54.98,55.03,54.96,55.03,45703.0,52.7376,52.7856,52.7185,52.7856,45703.0
2019-06-05 15:20:00,55.03,55.12,55.02,55.09,57162.0,52.7856,52.8719,52.776,52.8432,57162.0
2019-06-05 15:25:00,55.1,55.1,55.05,55.05,43725.0,52.8527,52.8527,52.8048,52.8048,43725.0
2019-06-05 15:30:00,55.05,55.06,54.96,54.97,72017.0,52.8048,52.8144,52.7185,52.7281,72017.0
2019-06-05 15:35:00,54.97,54.98,54.88,54.94,71022.0,52.7281,52.7376,52.6417,52.6993,71022.0
2019-06-05 15:40:00,54.94,54.97,54.9,54.97,101686.0,52.6993,52.7281,52.6609,52.7281,101686.0
2019-06-05 15:45:00,54.97,55.04,54.96,55.0,129711.0,52.7281,52.7952,52.7185,52.7568,129711.0
2019-06-05 15:50:00,55.0,55.03,54.95,54.96,146496.0,52.7568,52.7856,52.7089,52.7185,146496.0
2019-06-05 15:55:00,54.96,54.99,54.88,54.94,404586.0,52.7185,52.7472,52.6417,52.6993,404586.0
2019-06-06 09:30:00,55.06,55.23,55.01,55.17,73834.0,52.8144,52.9774,52.7664,52.9199,73834.0
2019-06-06 09:35:00,55.18,55.18,54.87,54.89,61860.0,52.9295,52.9295,52.6321,52.6513,61860.0
2019-06-06 09:40:00,54.9,55.18,54.88,55.15,91411.0,52.6609,52.9295,52.6417,52.9007,91411.0
2019-06-06 09:45:00,55.15,55.15,55.03,55.11,37527.0,52.9007,52.9007,52.7856,52.8623,37527.0
2019-06-06 09:50:00,55.11,55.13,54.93,54.95,39696.0,52.8623,52.8815,52.6897,52.7089,39696.0
2019-06-06 09:55:00,54.95,54.96,54.88,54.92,39859.0,52.7089,52.7185,52.6417,52.6801,39859.0
2019-06-06 10:00:00,54.91,54.94,54.79,54.86,39439.0,52.6705,52.6993,52.5554,52.6225,39439.0
2019-06-06 10:05:00,54.87,54.92,54.82,54.83,30164.0,52.6321,52.6801,52.5842,52.5938,30164.0
2019-06-06 10:10:00,54.82,54.85,54.7,54.72,36182.0,52.5842,52.6129,52.4691,52.4882,36182.0
2019-06-06 10:15:00,54.73,54.76,54.61,54.7,33158.0,52.4978,52.5266,52.3827,52.4691,33158.0
2019-06-06 10:20:00,54.71,54.75,54.62,54.7,58375.0,52.4787,52.517,52.3923,52.4691,58375.0
2019-06-06 10:25:00,54.69,54.74,54.66,54.7,53153.0,52.4595,52.5074,52.4307,52.4691,53153.0
2019-06-06 10:30:00,54.7,54.81,54.68,54.8,20413.0,52.4691,52.5746,52.4499,52.565,20413.0
2019-06-06 10:35:00,54.81,54.87,54.75,54.86,29230.0,52.5746,52.6321,52.517,52.6225,29230.0
2019-06-06 10:40:00,54.87,54.97,54.84,54.94,35238.0,52.6321,52.7281,52.6034,52.6993,35238.0
2019-06-06 10:45:00,54.95,54.95,54.83,54.88,40770.0,52.7089,52.7089,52.5938,52.6417,40770.0
2019-06-06 10:50:00,54.89,54.94,54.83,54.85,26747.0,52.6513,52.6993,52.5938,52.6129,26747.0
2019-06-06 10:55:00,54.85,54.91,54.83,54.88,51243.0,52.6129,52.6705,52.5938,52.6417,51243.0
2019-06-06 11:00:00,54.88,54.99,54.87,54.88,40405.0,52.6417,52.7472,52.6321,52.6417,40405.0
2019-06-06 11:05:00,54.87,54.98,54.83,54.92,37433.0,52.6321,52.7376,52.5938,52.6801,37433.0
2019-06-06 11:10:00,54.91,54.95,54.85,54.91,39665.0,52.6705,52.7089,52.6129,52.6705,39665.0
2019-06-06 11:15:00,54.91,54.92,54.86,54.9,27310.0,52.6705,52.6801,52.6225,52.6609,27310.0
2019-06-06 11:20:00,54.89,54.89,54.83,54.84,39881.0,52.6513,52.6513,52.5938,52.6034,39881.0
2019-06-06 11:25:00,54.84,54.9,54.82,54.86,22258.0,52.6034,52.6609,52.5842,52.6225,22258.0
2019-06-06 11:30:00,54.86,54.87,54.76,54.8,35708.0,52.6225,52.6321,52.5266,52.565,35708.0
2019-06-06 11:35:00,54.82,54.82,54.71,54.74,28387.0,52.5842,52.5842,52.4787,52.5074,28387.0
2019-06-06 11:40:00,54.73,54.73,54.6,54.62,58079.0,52.4978,52.4978,52.3731,52.3923,58079.0
2019-06-06 11:45:00,54.63,54.68,54.59,54.63,65592.0,52.4019,52.4499,52.3635,52.4019,65592.0
2019-06-06 11:50:00,54.63,54.7,54.61,54.62,88347.0,52.4019,52.4691,52.3827,52.3923,88347.0
2019-06-06 11:55:00,54.61,54.61,54.47,54.5,84661.0,52.3827,52.3827,52.2484,52.2772,84661.0
2019-06-06 12:00:00,54.49,54.52,54.47,54.48,36131.0,52.2676,52.2964,52.2484,52.258,36131.0
2019-06-06 12:05:00,54.47,54.52,54.45,54.49,56137.0,52.2484,52.2964,52.2293,52.2676,56137.0
2019-06-06 12:10:00,54.48,54.54,54.45,54.48,43582.0,52.258,52.3156,52.2293,52.258,43582.0
2019-06-06 12:15:00,54.48,54.48,54.43,54.47,27473.0,52.258,52.258,52.2101,52.2484,27473.0
2019-06-06 12:20:00,54.46,54.49,54.42,54.43,18335.0,52.2389,52.2676,52.2005,52.2101,18335.0
2019-06-06 12:25:00,54.43,54.44,54.36,54.38,37909.0,52.2101,52.2197,52.1429,52.1621,37909.0
2019-06-06 12:30:00,54.37,54.44,54.36,54.44,36239.0,52.1525,52.2197,52.1429,52.2197,36239.0
2019-06-06 12:35:00,54.45,54.47,54.38,54.46,48015.0,52.2293,52.2484,52.1621,52.2389,48015.0
2019-06-06 12:40:00,54.46,54.48,54.41,54.44,22832.0,52.2389,52.258,52.1909,52.2197,22832.0
2019-06-06 12:45:00,54.45,54.49,54.43,54.47,20926.0,52.2293,52.2676,52.2101,52.2484,20926.0
2019-06-06 12:50:00,54.47,54.52,54.46,54.5,40635.0,52.2484,52.2964,52.2389,52.2772,40635.0
2019-06-06 12:55:00,54.51,54.54,54.48,54.54,26248.0,52.2868,52.3156,52.258,52.3156,26248.0
2019-06-06 13:00:00,54.54,54.62,54.53,54.61,44315.0,52.3156,52.3923,52.306,52.3827,44315.0
2019-06-06 13:05:00,54.6,54.61,54.51,54.52,24940.0,52.3731,52.3827,52.2868,52.2964,24940.0
2019-06-06 13:10:00,54.51,54.54,54.42,54.53,41151.0,52.2868,52.3156,52.2005,52.306,41151.0
2019-06-06 13:15:00,54.52,54.58,54.51,54.53,36440.0,52.2964,52.354,52.2868,52.306,36440.0
2019-06-06 13:20:00,54.52,54.52,54.46,54.51,24215.0,52.2964,52.2964,52.2389,52.2868,24215.0
2019-06-06 13:25:00,54.5,54.53,54.49,54.52,34640.0,52.2772,52.306,52.2676,52.2964,34640.0
2019-06-06 13:30:00,54.52,54.55,54.5,54.5,17884.0,52.2964,52.3252,52.2772,52.2772,17884.0
2019-06-06 13:35:00,54.51,54.52,54.48,54.51,30668.0,52.2868,52.2964,52.258,52.2868,30668.0
2019-06-06 13:40:00,54.51,54.51,54.47,54.47,126455.0,52.2868,52.2868,52.2484,52.2484,126455.0
2019-06-06 13:45:00,54.47,54.48,54.39,54.48,25158.0,52.2484,52.258,52.1717,52.258,25158.0
2019-06-06 13:50:00,54.47,54.53,54.46,54.5,15160.0,52.2484,52.306,52.2389,52.2772,15160.0
2019-06-06 13:55:00,54.49,54.49,54.45,54.46,15006.0,52.2676,52.2676,52.2293,52.2389,15006.0
2019-06-06 14:00:00,54.46,54.46,54.42,54.43,19708.0,52.2389,52.2389,52.2005,52.2101,19708.0
2019-06-06 14:05:00,54.44,54.49,54.44,54.46,15511.0,52.2197,52.2676,52.2197,52.2389,15511.0
2019-06-06 14:10:00,54.47,54.55,54.45,54.55,60768.0,52.2484,52.3252,52.2293,52.3252,60768.0
2019-06-06 14:15:00,54.55,54.56,54.51,54.51,35602.0,52.3252,52.3348,52.2868,52.2868,35602.0
2019-06-06 14:20:00,54.51,54.52,54.47,54.5,35045.0,52.2868,52.2964,52.2484,52.2772,35045.0
2019-06-06 14:25:00,54.5,54.51,54.46,54.5,28343.0,52.2772,52.2868,52.2389,52.2772,28343.0
2019-06-06 14:30:00,54.5,54.7,54.46,54.65,249293.0,52.2772,52.4691,52.2389,52.4211,249293.0
2019-06-06 14:35:00,54.65,54.66,54.57,54.62,72763.0,52.4211,52.4307,52.3444,52.3923,72763.0
2019-06-06 14:40:00,54.62,54.67,54.59,54.64,28510.0,52.3923,52.4403,52.3635,52.4115,28510.0
2019-06-06 14:45:00,54.65,54.66,54.51,54.53,36842.0,52.4211,52.4307,52.2868,52.306,36842.0
2019-06-06 14:50:00,54.53,54.62,54.5,54.62,100417.0,52.306,52.3923,52.2772,52.3923,100417.0
2019-06-06 14:55:00,54.63,54.64,54.54,54.56,41258.0,52.4019,52.4115,52.3156,52.3348,41258.0
2019-06-06 15:00:00,54.56,54.58,54.5,54.53,34050.0,52.3348,52.354,52.2772,52.306,34050.0
2019-06-06 15:05:00,54.53,54.56,54.5,54.5,19739.0,52.306,52.3348,52.2772,52.2772,19739.0
2019-06-06 15:10:00,54.51,54.56,54.5,54.55,66571.0,52.2868,52.3348,52.2772,52.3252,66571.0
2019-06-06 15:15:00,54.54,54.68,54.54,54.65,169048.0,52.3156,52.4499,52.3156,52.4211,169048.0
2019-06-06 15:20:00,54.66,54.68,54.59,54.6,227454.0,52.4307,52.4499,52.3635,52.3731,227454.0
2019-06-06 15:25:00,54.6,54.68,54.59,54.63,81344.0,52.3731,52.4499,52.3635,52.4019,81344.0
2019-06-06 15:30:00,54.62,54.66,54.58,54.63,116167.0,52.3923,52.4307,52.354,52.4019,116167.0
2019-06-06 15:35:00,54.63,54.66,54.57,54.66,133887.0,52.4019,52.4307,52.3444,52.4307,133887.0
2019-06-06 15:40:00,54.66,54.75,54.64,54.7,85212.0,52.4307,52.517,52.4115,52.4691,85212.0
2019-06-06 15:45:00,54.7,54.79,54.69,54.78,62007.0,52.4691,52.5554,52.4595,52.5458,62007.0
2019-06-06 15:50:00,54.78,54.84,54.77,54.78,70428.0,52.5458,52.6034,52.5362,52.5458,70428.0
2019-06-06 15:55:00,54.79,54.8,54.67,54.7,230856.0,52.5554,52.565,52.4403,52.4691,230856.0
2019-06-07 09:30:00,54.92,55.22,54.92,55.13,81584.0,52.6801,52.9679,52.6801,52.8815,81584.0
2019-06-07 09:35:00,55.14,55.21,55.08,55.15,36410.0,52.8911,52.9583,52.8336,52.9007,36410.0
2019-06-07 09:40:00,55.13,55.21,55.13,55.18,30590.0,52.8815,52.9583,52.8815,52.9295,30590.0
2019-06-07 09:45:00,55.18,55.25,55.09,55.1,33707.0,52.9295,52.9966,52.8432,52.8527,33707.0
2019-06-07 09:50:00,55.09,55.15,54.95,54.97,112093.0,52.8432,52.9007,52.7089,52.7281,112093.0
2019-06-07 09:55:00,54.99,55.14,54.94,55.13,176707.0,52.7472,52.8911,52.6993,52.8815,176707.0
2019-06-07 10:00:00,55.14,55.14,55.03,55.05,38171.0,52.8911,52.8911,52.7856,52.8048,38171.0
2019-06-07 10:05:00,55.05,55.11,55.04,55.1,41220.0,52.8048,52.8623,52.7952,52.8527,41220.0
2019-06-07 10:10:00,55.1,55.16,55.08,55.12,42936.0,52.8527,52.9103,52.8336,52.8719,42936.0
2019-06-07 10:15:00,55.14,55.2,55.11,55.2,46409.0,52.8911,52.9487,52.8623,52.9487,46409.0
2019-06-07 10:20:00,55.2,55.3,55.19,55.3,54181.0,52.9487,53.0446,52.9391,53.0446,54181.0
2019-06-07 10:25:00,55.29,55.29,55.21,55.24,34331.0,53.035,53.035,52.9583,52.987,34331.0
2019-06-07 10:30:00,55.24,55.46,55.24,55.45,133810.0,52.987,53.1981,52.987,53.1885,133810.0
2019-06-07 10:35:00,55.45,55.5,55.42,55.44,34560.0,53.1885,53.2364,53.1597,53.1789,34560.0
2019-06-07 10:40:00,55.44,55.54,55.44,55.5,31029.0,53.1789,53.2748,53.1789,53.2364,31029.0
2019-06-07 10:45:00,55.5,55.66,55.48,55.66,34607.0,53.2364,53.3899,53.2173,53.3899,34607.0
2019-06-07 10:50:00,55.66,55.75,55.6,55.74,85185.0,53.3899,53.4762,53.3324,53.4666,85185.0
2019-06-07 10:55:00,55.74,55.83,55.72,55.81,61424.0,53.4666,53.553,53.4475,53.5338,61424.0
2019-06-07 11:00:00,55.8,55.85,55.72,55.73,51298.0,53.5242,53.5722,53.4475,53.4571,51298.0
2019-06-07 11:05:00,55.73,55.79,55.73,55.74,19764.0,53.4571,53.5146,53.4571,53.4666,19764.0
2019-06-07 11:10:00,55.74,55.76,55.59,55.6,39874.0,53.4666,53.4858,53.3228,53.3324,39874.0
2019-06-07 11:15:00,55.61,55.7,55.59,55.6,51353.0,53.3419,53.4283,53.3228,53.3324,51353.0
2019-06-07 11:20:00,55.61,55.64,55.53,55.53,125380.0,53.3419,53.3707,53.2652,53.2652,125380.0
2019-06-07 11:25:00,55.54,55.58,55.48,55.48,25104.0,53.2748,53.3132,53.2173,53.2173,25104.0
2019-06-07 11:30:00,55.49,55.55,55.43,55.46,84174.0,53.2268,53.2844,53.1693,53.1981,84174.0
2019-06-07 11:35:00,55.48,55.54,55.45,55.53,29792.0,53.2173,53.2748,53.1885,53.2652,29792.0
2019-06-07 11:40:00,55.54,55.56,55.46,55.46,27960.0,53.2748,53.294,53.1981,53.1981,27960.0
2019-06-07 11:45:00,55.46,55.5,55.38,55.45,218411.0,53.1981,53.2364,53.1213,53.1885,218411.0
2019-06-07 11:50:00,55.45,55.46,55.38,55.42,51420.0,53.1885,53.1981,53.1213,53.1597,51420.0
2019-06-07 11:55:00,55.43,55.55,55.42,55.54,33054.0,53.1693,53.2844,53.1597,53.2748,33054.0
2019-06-07 12:00:00,55.54,55.54,55.37,55.4,22961.0,53.2748,53.2748,53.1117,53.1405,22961.0
2019-06-07 12:05:00,55.41,55.51,55.41,55.49,17142.0,53.1501,53.246,53.1501,53.2268,17142.0
2019-06-07 12:10:00,55.49,55.55,55.49,55.53,25484.0,53.2268,53.2844,53.2268,53.2652,25484.0
2019-06-07 12:15:00,55.53,55.59,55.51,55.56,21927.0,53.2652,53.3228,53.246,53.294,21927.0
2019-06-07 12:20:00,55.56,55.7,55.55,55.67,33786.0,53.294,53.4283,53.2844,53.3995,33786.0
2019-06-07 12:25:00,55.68,55.7,55.6,55.66,20879.0,53.4091,53.4283,53.3324,53.3899,20879.0
2019-06-07 12:30:00,55.66,55.66,55.58,55.58,15493.0,53.3899,53.3899,53.3132,53.3132,15493.0
2019-06-07 12:35:00,55.58,55.62,55.5,55.51,26945.0,53.3132,53.3515,53.2364,53.246,26945.0
2019-06-07 12:40:00,55.5,55.5,55.4,55.45,44981.0,53.2364,53.2364,53.1405,53.1885,44981.0
2019-06-07 12:45:00,55.45,55.45,55.37,55.42,20135.0,53.1885,53.1885,53.1117,53.1597,20135.0
2019-06-07 12:50:00,55.41,55.43,55.38,55.39,17167.0,53.1501,53.1693,53.1213,53.1309,17167.0
2019-06-07 12:55:00,55.4,55.49,55.39,55.48,20883.0,53.1405,53.2268,53.1309,53.2173,20883.0
2019-06-07 13:00:00,55.48,55.48,55.43,55.44,11659.0,53.2173,53.2173,53.1693,53.1789,11659.0
2019-06-07 13:05:00,55.45,55.47,55.38,55.41,14765.0,53.1885,53.2077,53.1213,53.1501,14765.0
2019-06-07 13:10:00,55.41,55.42,55.39,55.41,5665.0,53.1501,53.1597,53.1309,53.1501,5665.0
2019-06-07 13:15:00,55.41,55.41,55.32,55.35,21360.0,53.1501,53.1501,53.0638,53.0926,21360.0
2019-06-07 13:20:00,55.35,55.38,55.27,55.29,22109.0,53.0926,53.1213,53.0158,53.035,22109.0
2019-06-07 13:25:00,55.29,55.32,55.29,55.31,22943.0,53.035,53.0638,53.035,53.0542,22943.0
2019-06-07 13:30:00,55.3,55.31,55.28,55.29,10512.0,53.0446,53.0542,53.0254,53.035,10512.0
2019-06-07 13:35:00,55.3,55.31,55.26,55.29,18265.0,53.0446,53.0542,53.0062,53.035,18265.0
2019-06-07 13:40:00,55.28,55.29,55.24,55.27,16471.0,53.0254,53.035,52.987,53.0158,16471.0
2019-06-07 13:45:00,55.27,55.29,55.25,55.27,15382.0,53.0158,53.035,52.9966,53.0158,15382.0
2019-06-07 13:50:00,55.28,55.31,55.24,55.27,60297.0,53.0254,53.0542,52.987,53.0158,60297.0
2019-06-07 13:55:00,55.27,55.35,55.21,55.3,88367.0,53.0158,53.0926,52.9583,53.0446,88367.0
2019-06-07 14:00:00,55.3,55.41,55.29,55.35,34695.0,53.0446,53.1501,53.035,53.0926,34695.0
2019-06-07 14:05:00,55.34,55.36,55.29,55.31,21215.0,53.083,53.1021,53.035,53.0542,21215.0
2019-06-07 14:10:00,55.31,55.35,55.29,55.35,11190.0,53.0542,53.0926,53.035,53.0926,11190.0
2019-06-07 14:15:00,55.36,55.36,55.29,55.29,15245.0,53.1021,53.1021,53.035,53.035,15245.0
2019-06-07 14:20:00,55.29,55.34,55.26,55.34,13339.0,53.035,53.083,53.0062,53.083,13339.0
2019-06-07 14:25:00,55.33,55.35,55.29,55.32,19154.0,53.0734,53.0926,53.035,53.0638,19154.0
2019-06-07 14:30:00,55.32,55.35,55.3,55.32,17070.0,53.0638,53.0926,53.0446,53.0638,17070.0
2019-06-07 14:35:00,55.32,55.35,55.3,55.34,17440.0,53.0638,53.0926,53.0446,53.083,17440.0
2019-06-07 14:40:00,55.33,55.37,55.32,55.34,15806.0,53.0734,53.1117,53.0638,53.083,15806.0
2019-06-07 14:45:00,55.34,55.35,55.25,55.26,14404.0,53.083,53.0926,52.9966,53.0062,14404.0
2019-06-07 14:50:00,55.25,55.32,55.25,55.27,17914.0,52.9966,53.0638,52.9966,53.0158,17914.0
2019-06-07 14:55:00,55.27,55.27,55.15,55.19,23838.0,53.0158,53.0158,52.9007,52.9391,23838.0
2019-06-07 15:00:00,55.18,55.21,55.15,55.16,38734.0,52.9295,52.9583,52.9007,52.9103,38734.0
2019-06-07 15:05:00,55.16,55.16,55.04,55.07,46793.0,52.9103,52.9103,52.7952,52.824,46793.0
2019-06-07 15:10:00,55.08,55.15,55.07,55.15,21765.0,52.8336,52.9007,52.824,52.9007,21765.0
2019-06-07 15:15:00,55.14,55.16,55.1,55.11,34168.0,52.8911,52.9103,52.8527,52.8623,34168.0
2019-06-07 15:20:00,55.11,55.14,55.08,55.14,27112.0,52.8623,52.8911,52.8336,52.8911,27112.0
2019-06-07 15:25:00,55.14,55.16,55.11,55.11,29879.0,52.8911,52.9103,52.8623,52.8623,29879.0
2019-06-07 15:30:00,55.11,55.15,55.07,55.07,46476.0,52.8623,52.9007,52.824,52.824,46476.0
2019-06-07 15:35:00,55.07,55.11,55.05,55.11,31185.0,52.824,52.8623,52.8048,52.8623,31185.0
2019-06-07 15:40:00,55.12,55.15,55.09,55.09,45487.0,52.8719,52.9007,52.8432,52.8432,45487.0
2019-06-07 15:45:00,55.1,55.12,55.07,55.1,51013.0,52.8527,52.8719,52.824,52.8527,51013.0
2019-06-07 15:50:00,55.1,55.13,55.07,55.13,56625.0,52.8527,52.8815,52.824,52.8815,56625.0
2019-06-07 15:55:00,55.13,55.15,55.05,55.07,138443.0,52.8815,52.9007,52.8048,52.824,138443.0
2019-06-10 09:30:00,55.5,55.73,55.46,55.6,88056.0,53.2364,53.4571,53.1981,53.3324,88056.0
2019-06-10 09:35:00,55.61,55.69,55.46,55.63,89319.0,53.3419,53.4187,53.1981,53.3611,89319.0
2019-06-10 09:40:00,55.64,55.84,55.64,55.8,66118.0,53.3707,53.5626,53.3707,53.5242,66118.0
2019-06-10 09:45:00,55.8,55.9,55.7,55.74,38807.0,53.5242,53.6201,53.4283,53.4666,38807.0
2019-06-10 09:50:00,55.74,55.87,55.72,55.76,19843.0,53.4666,53.5913,53.4475,53.4858,19843.0
2019-06-10 09:55:00,55.77,55.8,55.71,55.8,40765.0,53.4954,53.5242,53.4379,53.5242,40765.0
2019-06-10 10:00:00,55.78,55.85,55.71,55.75,35665.0,53.505,53.5722,53.4379,53.4762,35665.0
2019-06-10 10:05:00,55.73,55.86,55.71,55.81,53677.0,53.4571,53.5818,53.4379,53.5338,53677.0
2019-06-10 10:10:00,55.8,55.82,55.66,55.7,61631.0,53.5242,53.5434,53.3899,53.4283,61631.0
2019-06-10 10:15:00,55.69,55.75,55.67,55.69,17605.0,53.4187,53.4762,53.3995,53.4187,17605.0
2019-06-10 10:20:00,55.69,55.73,55.67,55.71,13316.0,53.4187,53.4571,53.3995,53.4379,13316.0
2019-06-10 10:25:00,55.72,55.76,55.65,55.67,54248.0,53.4475,53.4858,53.3803,53.3995,54248.0
2019-06-10 10:30:00,55.67,55.67,55.45,55.48,33478.0,53.3995,53.3995,53.1885,53.2173,33478.0
2019-06-10 10:35:00,55.48,55.51,55.41,55.44,14335.0,53.2173,53.246,53.1501,53.1789,14335.0
2019-06-10 10:40:00,55.43,55.51,55.42,55.46,22306.0,53.1693,53.246,53.1597,53.1981,22306.0
2019-06-10 10:45:00,55.45,55.46,55.35,55.36,20948.0,53.1885,53.1981,53.0926,53.1021,20948.0
2019-06-10 10:50:00,55.37,55.44,55.34,55.43,15453.0,53.1117,53.1789,53.083,53.1693,15453.0
2019-06-10 10:55:00,55.43,55.43,55.28,55.29,25979.0,53.1693,53.1693,53.0254,53.035,25979.0
2019-06-10 11:00:00,55.28,55.3,55.22,55.24,29074.0,53.0254,53.0446,52.9679,52.987,29074.0
2019-06-10 11:05:00,55.23,55.27,55.18,55.23,19907.0,52.9774,53.0158,52.9295,52.9774,19907.0
2019-06-10 11:10:00,55.23,55.28,55.18,55.18,24158.0,52.9774,53.0254,52.9295,52.9295,24158.0
2019-06-10 11:15:00,55.19,55.48,55.16,55.25,96753.0,52.9391,53.2173,52.9103,52.9966,96753.0
2019-06-10 11:20:00,55.26,55.29,55.18,55.21,24265.0,53.0062,53.035,52.9295,52.9583,24265.0
2019-06-10 11:25:00,55.21,55.22,55.16,55.2,33923.0,52.9583,52.9679,52.9103,52.9487,33923.0
2019-06-10 11:30:00,55.2,55.27,55.19,55.25,22468.0,52.9487,53.0158,52.9391,52.9966,22468.0
2019-06-10 11:35:00,55.25,55.25,55.19,55.21,25899.0,52.9966,52.9966,52.9391,52.9583,25899.0
2019-06-10 11:40:00,55.21,55.29,55.18,55.26,25669.0,52.9583,53.035,52.9295,53.0062,25669.0
2019-06-10 11:45:00,55.26,55.26,55.19,55.2,16865.0,53.0062,53.0062,52.9391,52.9487,16865.0
2019-06-10 11:50:00,55.2,55.26,55.19,55.23,35875.0,52.9487,53.0062,52.9391,52.9774,35875.0
2019-06-10 11:55:00,55.23,55.26,55.21,55.21,15080.0,52.9774,53.0062,52.9583,52.9583,15080.0
2019-06-10 12:00:00,55.21,55.29,55.2,55.28,11262.0,52.9583,53.035,52.9487,53.0254,11262.0
2019-06-10 12:05:00,55.28,55.28,55.2,55.2,7782.0,53.0254,53.0254,52.9487,52.9487,7782.0
2019-06-10 12:10:00,55.2,55.23,55.18,55.21,14579.0,52.9487,52.9774,52.9295,52.9583,14579.0
2019-06-10 12:15:00,55.2,55.21,55.15,55.16,35629.0,52.9487,52.9583,52.9007,52.9103,35629.0
2019-06-10 12:20:00,55.15,55.16,55.01,55.01,31775.0,52.9007,52.9103,52.7664,52.7664,31775.0
2019-06-10 12:25:00,55.02,55.07,55.0,55.07,22977.0,52.776,52.824,52.7568,52.824,22977.0
2019-06-10 12:30:00,55.06,55.09,55.03,55.09,25670.0,52.8144,52.8432,52.7856,52.8432,25670.0
2019-06-10 12:35:00,55.09,55.14,55.07,55.14,7193.0,52.8432,52.8911,52.824,52.8911,7193.0
2019-06-10 12:40:00,55.13,55.13,55.01,55.01,33983.0,52.8815,52.8815,52.7664,52.7664,33983.0
2019-06-10 12:45:00,55.01,55.01,54.93,54.95,23906.0,52.7664,52.7664,52.6897,52.7089,23906.0
2019-06-10 12:50:00,54.94,54.95,54.9,54.94,27659.0,52.6993,52.7089,52.6609,52.6993,27659.0
2019-06-10 12:55:00,54.94,54.95,54.91,54.93,14403.0,52.6993,52.7089,52.6705,52.6897,14403.0
2019-06-10 13:00:00,54.94,54.98,54.92,54.93,26220.0,52.6993,52.7376,52.6801,52.6897,26220.0
2019-06-10 13:05:00,54.94,54.95,54.87,54.88,25583.0,52.6993,52.7089,52.6321,52.6417,25583.0
2019-06-10 13:10:00,54.89,54.94,54.89,54.91,18326.0,52.6513,52.6993,52.6513,52.6705,18326.0
2019-06-10 13:15:00,54.92,54.96,54.91,54.95,16891.0,52.6801,52.7185,52.6705,52.7089,16891.0
2019-06-10 13:20:00,54.95,54.99,54.94,54.98,8401.0,52.7089,52.7472,52.6993,52.7376,8401.0
2019-06-10 13:25:00,54.98,54.98,54.9,54.91,24020.0,52.7376,52.7376,52.6609,52.6705,24020.0
2019-06-10 13:30:00,54.91,54.97,54.91,54.95,12333.0,52.6705,52.7281,52.6705,52.7089,12333.0
2019-06-10 13:35:00,54.95,54.97,54.94,54.95,10952.0,52.7089,52.7281,52.6993,52.7089,10952.0
2019-06-10 13:40:00,54.96,55.02,54.96,54.98,22012.0,52.7185,52.776,52.7185,52.7376,22012.0
2019-06-10 13:45:00,54.96,55.03,54.94,54.98,23615.0,52.7185,52.7856,52.6993,52.7376,23615.0
2019-06-10 13:50:00,54.98,54.99,54.93,54.96,10302.0,52.7376,52.7472,52.6897,52.7185,10302.0
2019-06-10 13:55:00,54.97,55.02,54.96,55.01,10069.0,52.7281,52.776,52.7185,52.7664,10069.0
2019-06-10 14:00:00,55.0,55.01,54.9,54.94,24740.0,52.7568,52.7664,52.6609,52.6993,24740.0
2019-06-10 14:05:00,54.94,54.98,54.92,54.95,16075.0,52.6993,52.7376,52.6801,52.7089,16075.0
2019-06-10 14:10:00,54.96,54.96,54.84,54.88,24403.0,52.7185,52.7185,52.6034,52.6417,24403.0
2019-06-10 14:15:00,54.88,54.88,54.75,54.75,65193.0,52.6417,52.6417,52.517,52.517,65193.0
2019-06-10 14:20:00,54.77,54.84,54.76,54.79,55817.0,52.5362,52.6034,52.5266,52.5554,55817.0
2019-06-10 14:25:00,54.78,54.81,54.76,54.77,33024.0,52.5458,52.5746,52.5266,52.5362,33024.0
2019-06-10 14:30:00,54.76,54.84,54.74,54.83,34204.0,52.5266,52.6034,52.5074,52.5938,34204.0
2019-06-10 14:35:00,54.83,54.96,54.83,54.94,21948.0,52.5938,52.7185,52.5938,52.6993,21948.0
2019-06-10 14:40:00,54.94,54.96,54.88,54.9,27037.0,52.6993,52.7185,52.6417,52.6609,27037.0
2019-06-10 14:45:00,54.9,54.9,54.85,54.88,17963.0,52.6609,52.6609,52.6129,52.6417,17963.0
2019-06-10 14:50:00,54.88,54.9,54.83,54.86,26029.0,52.6417,52.6609,52.5938,52.6225,26029.0
2019-06-10 14:55:00,54.85,54.89,54.83,54.84,15381.0,52.6129,52.6513,52.5938,52.6034,15381.0
2019-06-10 15:00:00,54.85,54.86,54.81,54.85,18292.0,52.6129,52.6225,52.5746,52.6129,18292.0
2019-06-10 15:05:00,54.84,54.92,54.84,54.91,19770.0,52.6034,52.6801,52.6034,52.6705,19770.0
2019-06-10 15:10:00,54.91,54.92,54.85,54.85,21530.0,52.6705,52.6801,52.6129,52.6129,21530.0
2019-06-10 15:15:00,54.86,54.91,54.85,54.88,18192.0,52.6225,52.6705,52.6129,52.6417,18192.0
2019-06-10 15:20:00,54.89,54.91,54.83,54.86,21621.0,52.6513,52.6705,52.5938,52.6225,21621.0
2019-06-10 15:25:00,54.87,54.89,54.8,54.81,25496.0,52.6321,52.6513,52.565,52.5746,25496.0
2019-06-10 15:30:00,54.8,54.92,54.78,54.88,47942.0,52.565,52.6801,52.5458,52.6417,47942.0
2019-06-10 15:35:00,54.87,54.87,54.78,54.79,41131.0,52.6321,52.6321,52.5458,52.5554,41131.0
2019-06-10 15:40:00,54.8,54.83,54.73,54.83,50516.0,52.565,52.5938,52.4978,52.5938,50516.0
2019-06-10 15:45:00,54.83,54.84,54.68,54.7,82076.0,52.5938,52.6034,52.4499,52.4691,82076.0
2019-06-10 15:50:00,54.7,54.74,54.69,54.74,112069.0,52.4691,52.5074,52.4595,52.5074,112069.0
2019-06-10 15:55:00,54.74,54.76,54.65,54.71,179178.0,52.5074,52.5266,52.4211,52.4787,179178.0
2019-06-11 09:30:00,55.02,55.31,55.02,55.18,98666.0,52.776,53.0542,52.776,52.9295,98666.0
2019-06-11 09:35:00,55.19,55.26,54.91,54.92,106065.0,52.9391,53.0062,52.6705,52.6801,106065.0
2019-06-11 09:40:00,54.89,55.03,54.8,54.97,37672.0,52.6513,52.7856,52.565,52.7281,37672.0
2019-06-11 09:45:00,54.96,55.09,54.94,54.95,32535.0,52.7185,52.8432,52.6993,52.7089,32535.0
2019-06-11 09:50:00,54.95,54.95,54.81,54.84,17936.0,52.7089,52.7089,52.5746,52.6034,17936.0
2019-06-11 09:55:00,54.83,54.94,54.81,54.89,41599.0,52.5938,52.6993,52.5746,52.6513,41599.0
2019-06-11 10:00:00,54.89,54.95,54.85,54.89,36665.0,52.6513,52.7089,52.6129,52.6513,36665.0
2019-06-11 10:05:00,54.89,54.97,54.87,54.93,39517.0,52.6513,52.7281,52.6321,52.6897,39517.0
2019-06-11 10:10:00,54.91,54.94,54.84,54.91,13119.0,52.6705,52.6993,52.6034,52.6705,13119.0
2019-06-11 10:15:00,54.9,54.97,54.85,54.87,15220.0,52.6609,52.7281,52.6129,52.6321,15220.0
2019-06-11 10:20:00,54.89,54.9,54.81,54.81,34097.0,52.6513,52.6609,52.5746,52.5746,34097.0
2019-06-11 10:25:00,54.81,54.83,54.74,54.76,27110.0,52.5746,52.5938,52.5074,52.5266,27110.0
2019-06-11 10:30:00,54.76,54.77,54.65,54.7,16034.0,52.5266,52.5362,52.4211,52.4691,16034.0
2019-06-11 10:35:00,54.69,54.7,54.61,54.64,21923.0,52.4595,52.4691,52.3827,52.4115,21923.0
2019-06-11 10:40:00,54.64,54.64,54.53,54.58,17314.0,52.4115,52.4115,52.306,52.354,17314.0
2019-06-11 10:45:00,54.59,54.63,54.53,54.61,39487.0,52.3635,52.4019,52.306,52.3827,39487.0
2019-06-11 10:50:00,54.6,54.65,54.56,54.63,16702.0,52.3731,52.4211,52.3348,52.4019,16702.0
2019-06-11 10:55:00,54.62,54.63,54.56,54.61,17270.0,52.3923,52.4019,52.3348,52.3827,17270.0
2019-06-11 11:00:00,54.61,54.65,54.56,54.63,15478.0,52.3827,52.4211,52.3348,52.4019,15478.0
2019-06-11 11:05:00,54.63,54.66,54.59,54.6,10566.0,52.4019,52.4307,52.3635,52.3731,10566.0
2019-06-11 11:10:00,54.58,54.62,54.56,54.6,12585.0,52.354,52.3923,52.3348,52.3731,12585.0
2019-06-11 11:15:00,54.59,54.64,54.56,54.57,12584.0,52.3635,52.4115,52.3348,52.3444,12584.0
2019-06-11 11:20:00,54.57,54.65,54.56,54.65,15943.0,52.3444,52.4211,52.3348,52.4211,15943.0
2019-06-11 11:25:00,54.64,54.65,54.56,54.57,33352.0,52.4115,52.4211,52.3348,52.3444,33352.0
2019-06-11 11:30:00,54.57,54.63,54.56,54.57,14425.0,52.3444,52.4019,52.3348,52.3444,14425.0
2019-06-11 11:35:00,54.57,54.61,54.54,54.61,28307.0,52.3444,52.3827,52.3156,52.3827,28307.0
2019-06-11 11:40:00,54.61,54.71,54.6,54.7,24342.0,52.3827,52.4787,52.3731,52.4691,24342.0
2019-06-11 11:45:00,54.69,54.71,54.66,54.7,20728.0,52.4595,52.4787,52.4307,52.4691,20728.0
2019-06-11 11:50:00,54.7,54.7,54.64,54.67,12351.0,52.4691,52.4691,52.4115,52.4403,12351.0
2019-06-11 11:55:00,54.67,54.75,54.66,54.69,16376.0,52.4403,52.517,52.4307,52.4595,16376.0
2019-06-11 12:00:00,54.68,54.71,54.58,54.6,16352.0,52.4499,52.4787,52.354,52.3731,16352.0
2019-06-11 12:05:00,54.6,54.61,54.56,54.57,13028.0,52.3731,52.3827,52.3348,52.3444,13028.0
2019-06-11 12:10:00,54.56,54.59,54.54,54.56,9929.0,52.3348,52.3635,52.3156,52.3348,9929.0
2019-06-11 12:15:00,54.55,54.6,54.52,54.56,10827.0,52.3252,52.3731,52.2964,52.3348,10827.0
2019-06-11 12:20:00,54.55,54.61,54.55,54.57,9699.0,52.3252,52.3827,52.3252,52.3444,9699.0
2019-06-11 12:25:00,54.56,54.56,54.5,54.55,8876.0,52.3348,52.3348,52.2772,52.3252,8876.0
2019-06-11 12:30:00,54.54,54.64,54.54,54.63,11078.0,52.3156,52.4115,52.3156,52.4019,11078.0
2019-06-11 12:35:00,54.63,54.63,54.58,54.59,7441.0,52.4019,52.4019,52.354,52.3635,7441.0
2019-06-11 12:40:00,54.58,54.62,54.53,54.6,19871.0,52.354,52.3923,52.306,52.3731,19871.0
2019-06-11 12:45:00,54.59,54.61,54.54,54.55,8267.0,52.3635,52.3827,52.3156,52.3252,8267.0
2019-06-11 12:50:00,54.55,54.57,54.51,54.51,16152.0,52.3252,52.3444,52.2868,52.2868,16152.0
2019-06-11 12:55:00,54.51,54.53,54.48,54.5,27348.0,52.2868,52.306,52.258,52.2772,27348.0
2019-06-11 13:00:00,54.49,54.56,54.48,54.53,8991.0,52.2676,52.3348,52.258,52.306,8991.0
2019-06-11 13:05:00,54.53,54.54,54.5,54.54,9017.0,52.306,52.3156,52.2772,52.3156,9017.0
2019-06-11 13:10:00,54.54,54.58,54.52,54.58,8118.0,52.3156,52.354,52.2964,52.354,8118.0
2019-06-11 13:15:00,54.58,54.6,54.55,54.58,11948.0,52.354,52.3731,52.3252,52.354,11948.0
2019-06-11 13:20:00,54.57,54.63,54.57,54.63,14572.0,52.3444,52.4019,52.3444,52.4019,14572.0
2019-06-11 13:25:00,54.63,54.63,54.57,54.59,10560.0,52.4019,52.4019,52.3444,52.3635,10560.0
2019-06-11 13:30:00,54.58,54.64,54.55,54.64,9415.0,52.354,52.4115,52.3252,52.4115,9415.0
2019-06-11 13:35:00,54.64,54.68,54.63,54.66,24573.0,52.4115,52.4499,52.4019,52.4307,24573.0
2019-06-11 13:40:00,54.66,54.71,54.63,54.7,11602.0,52.4307,52.4787,52.4019,52.4691,11602.0
2019-06-11 13:45:00,54.7,54.7,54.66,54.68,9531.0,52.4691,52.4691,52.4307,52.4499,9531.0
2019-06-11 13:50:00,54.68,54.75,54.68,54.75,15134.0,52.4499,52.517,52.4499,52.517,15134.0
2019-06-11 13:55:00,54.75,54.78,54.74,54.75,16974.0,52.517,52.5458,52.5074,52.517,16974.0
2019-06-11 14:00:00,54.75,54.81,54.74,54.78,25245.0,52.517,52.5746,52.5074,52.5458,25245.0
2019-06-11 14:05:00,54.78,54.84,54.77,54.83,21774.0,52.5458,52.6034,52.5362,52.5938,21774.0
2019-06-11 14:10:00,54.82,54.82,54.78,54.8,13954.0,52.5842,52.5842,52.5458,52.565,13954.0
2019-06-11 14:15:00,54.8,54.83,54.78,54.82,8829.0,52.565,52.5938,52.5458,52.5842,8829.0
2019-06-11 14:20:00,54.82,54.83,54.81,54.81,6268.0,52.5842,52.5938,52.5746,52.5746,6268.0
2019-06-11 14:25:00,54.82,54.82,54.78,54.8,13789.0,52.5842,52.5842,52.5458,52.565,13789.0
2019-06-11 14:30:00,54.8,54.8,54.78,54.8,11565.0,52.565,52.565,52.5458,52.565,11565.0
2019-06-11 14:35:00,54.79,54.8,54.72,54.72,19390.0,52.5554,52.565,52.4882,52.4882,19390.0
2019-06-11 14:40:00,54.72,54.73,54.69,54.71,10209.0,52.4882,52.4978,52.4595,52.4787,10209.0
2019-06-11 14:45:00,54.71,54.74,54.69,54.73,17451.0,52.4787,52.5074,52.4595,52.4978,17451.0
2019-06-11 14:50:00,54.73,54.76,54.72,54.73,12332.0,52.4978,52.5266,52.4882,52.4978,12332.0
2019-06-11 14:55:00,54.73,54.77,54.72,54.75,21780.0,52.4978,52.5362,52.4882,52.517,21780.0
2019-06-11 15:00:00,54.75,54.76,54.69,54.7,25171.0,52.517,52.5266,52.4595,52.4691,25171.0
2019-06-11 15:05:00,54.71,54.81,54.71,54.8,20518.0,52.4787,52.5746,52.4787,52.565,20518.0
2019-06-11 15:10:00,54.8,54.82,54.78,54.78,15684.0,52.565,52.5842,52.5458,52.5458,15684.0
2019-06-11 15:15:00,54.78,54.83,54.77,54.82,18348.0,52.5458,52.5938,52.5362,52.5842,18348.0
2019-06-11 15:20:00,54.82,54.88,54.82,54.87,30856.0,52.5842,52.6417,52.5842,52.6321,30856.0
2019-06-11 15:25:00,54.88,54.95,54.84,54.95,69377.0,52.6417,52.7089,52.6034,52.7089,69377.0
2019-06-11 15:30:00,54.94,55.01,54.91,55.0,62236.0,52.6993,52.7664,52.6705,52.7568,62236.0
2019-06-11 15:35:00,55.0,55.01,54.96,54.98,43555.0,52.7568,52.7664,52.7185,52.7376,43555.0
2019-06-11 15:40:00,54.98,54.99,54.91,54.92,44513.0,52.7376,52.7472,52.6705,52.6801,44513.0
2019-06-11 15:45:00,54.91,54.92,54.86,54.89,45491.0,52.6705,52.6801,52.6225,52.6513,45491.0
2019-06-11 15:50:00,54.89,54.89,54.8,54.81,77665.0,52.6513,52.6513,52.565,52.5746,77665.0
2019-06-11 15:55:00,54.82,54.89,54.81,54.88,133112.0,52.5842,52.6513,52.5746,52.6417,133112.0
2019-06-12 09:30:00,55.05,55.38,55.0,55.38,92107.0,52.8048,53.1213,52.7568,53.1213,92107.0
2019-06-12 09:35:00,55.36,55.38,54.9,55.05,42130.0,53.1021,53.1213,52.6609,52.8048,42130.0
2019-06-12 09:40:00,55.07,55.31,55.03,55.23,37690.0,52.824,53.0542,52.7856,52.9774,37690.0
2019-06-12 09:45:00,55.23,55.3,55.09,55.09,57698.0,52.9774,53.0446,52.8432,52.8432,57698.0
2019-06-12 09:50:00,55.09,55.3,55.07,55.21,43254.0,52.8432,53.0446,52.824,52.9583,43254.0
2019-06-12 09:55:00,55.21,55.33,55.18,55.31,36518.0,52.9583,53.0734,52.9295,53.0542,36518.0
2019-06-12 10:00:00,55.31,55.33,55.26,55.28,46239.0,53.0542,53.0734,53.0062,53.0254,46239.0
2019-06-12 10:05:00,55.27,55.29,55.11,55.13,31177.0,53.0158,53.035,52.8623,52.8815,31177.0
2019-06-12 10:10:00,55.13,55.18,55.05,55.11,27200.0,52.8815,52.9295,52.8048,52.8623,27200.0
2019-06-12 10:15:00,55.11,55.21,55.09,55.21,18559.0,52.8623,52.9583,52.8432,52.9583,18559.0
2019-06-12 10:20:00,55.2,55.28,55.14,55.14,19599.0,52.9487,53.0254,52.8911,52.8911,19599.0
2019-06-12 10:25:00,55.14,55.15,55.07,55.12,16155.0,52.8911,52.9007,52.824,52.8719,16155.0
2019-06-12 10:30:00,55.13,55.19,55.09,55.13,56866.0,52.8815,52.9391,52.8432,52.8815,56866.0
2019-06-12 10:35:00,55.15,55.27,55.14,55.23,71838.0,52.9007,53.0158,52.8911,52.9774,71838.0
2019-06-12 10:40:00,55.24,55.27,55.16,55.19,46745.0,52.987,53.0158,52.9103,52.9391,46745.0
2019-06-12 10:45:00,55.2,55.35,55.2,55.26,60247.0,52.9487,53.0926,52.9487,53.0062,60247.0
2019-06-12 10:50:00,55.27,55.35,55.26,55.33,29317.0,53.0158,53.0926,53.0062,53.0734,29317.0
2019-06-12 10:55:00,55.33,55.34,55.23,55.23,26547.0,53.0734,53.083,52.9774,52.9774,26547.0
2019-06-12 11:00:00,55.22,55.22,55.06,55.08,45912.0,52.9679,52.9679,52.8144,52.8336,45912.0
2019-06-12 11:05:00,55.08,55.12,55.06,55.12,28205.0,52.8336,52.8719,52.8144,52.8719,28205.0
2019-06-12 11:10:00,55.12,55.19,55.09,55.1,27179.0,52.8719,52.9391,52.8432,52.8527,27179.0
2019-06-12 11:15:00,55.11,55.22,55.1,55.2,14525.0,52.8623,52.9679,52.8527,52.9487,14525.0
2019-06-12 11:20:00,55.2,55.2,55.09,55.16,21474.0,52.9487,52.9487,52.8432,52.9103,21474.0
2019-06-12 11:25:00,55.16,55.2,55.14,55.2,28430.0,52.9103,52.9487,52.8911,52.9487,28430.0
2019-06-12 11:30:00,55.2,55.32,55.19,55.31,35558.0,52.9487,53.0638,52.9391,53.0542,35558.0
2019-06-12 11:35:00,55.31,55.32,55.24,55.3,25788.0,53.0542,53.0638,52.987,53.0446,25788.0
2019-06-12 11:40:00,55.3,55.43,55.3,55.37,54458.0,53.0446,53.1693,53.0446,53.1117,54458.0
2019-06-12 11:45:00,55.36,55.36,55.23,55.28,61955.0,53.1021,53.1021,52.9774,53.0254,61955.0
2019-06-12 11:50:00,55.27,55.35,55.24,55.27,66248.0,53.0158,53.0926,52.987,53.0158,66248.0
2019-06-12 11:55:00,55.28,55.35,55.27,55.29,61754.0,53.0254,53.0926,53.0158,53.035,61754.0
2019-06-12 12:00:00,55.29,55.33,55.27,55.29,15293.0,53.035,53.0734,53.0158,53.035,15293.0
2019-06-12 12:05:00,55.29,55.3,55.26,55.28,14827.0,53.035,53.0446,53.0062,53.0254,14827.0
2019-06-12 12:10:00,55.28,55.28,55.24,55.25,16237.0,53.0254,53.0254,52.987,52.9966,16237.0
2019-06-12 12:15:00,55.24,55.3,55.23,55.28,4827.0,52.987,53.0446,52.9774,53.0254,4827.0
2019-06-12 12:20:00,55.27,55.38,55.27,55.36,18211.0,53.0158,53.1213,53.0158,53.1021,18211.0
2019-06-12 12:25:00,55.36,55.38,55.3,55.32,20660.0,53.1021,53.1213,53.0446,53.0638,20660.0
2019-06-12 12:30:00,55.32,55.4,55.31,55.39,23609.0,53.0638,53.1405,53.0542,53.1309,23609.0
2019-06-12 12:35:00,55.39,55.43,55.38,55.4,18135.0,53.1309,53.1693,53.1213,53.1405,18135.0
2019-06-12 12:40:00,55.4,55.42,55.4,55.41,9375.0,53.1405,53.1597,53.1405,53.1501,9375.0
2019-06-12 12:45:00,55.41,55.47,55.41,55.46,12098.0,53.1501,53.2077,53.1501,53.1981,12098.0
2019-06-12 12:50:00,55.46,55.47,55.42,55.43,6645.0,53.1981,53.2077,53.1597,53.1693,6645.0
2019-06-12 12:55:00,55.43,55.45,55.37,55.38,14373.0,53.1693,53.1885,53.1117,53.1213,14373.0
2019-06-12 13:00:00,55.38,55.41,55.37,55.4,9355.0,53.1213,53.1501,53.1117,53.1405,9355.0
2019-06-12 13:05:00,55.39,55.43,55.37,55.39,11173.0,53.1309,53.1693,53.1117,53.1309,11173.0
2019-06-12 13:10:00,55.38,55.38,55.31,55.33,10522.0,53.1213,53.1213,53.0542,53.0734,10522.0
2019-06-12 13:15:00,55.32,55.38,55.32,55.38,6649.0,53.0638,53.1213,53.0638,53.1213,6649.0
2019-06-12 13:20:00,55.37,55.37,55.3,55.3,19309.0,53.1117,53.1117,53.0446,53.0446,19309.0
2019-06-12 13:25:00,55.31,55.33,55.3,55.33,13509.0,53.0542,53.0734,53.0446,53.0734,13509.0
2019-06-12 13:30:00,55.32,55.34,55.29,55.32,17373.0,53.0638,53.083,53.035,53.0638,17373.0
2019-06-12 13:35:00,55.32,55.33,55.26,55.27,36759.0,53.0638,53.0734,53.0062,53.0158,36759.0
2019-06-12 13:40:00,55.27,55.27,55.2,55.23,16637.0,53.0158,53.0158,52.9487,52.9774,16637.0
2019-06-12 13:45:00,55.23,55.3,55.22,55.27,20179.0,52.9774,53.0446,52.9679,53.0158,20179.0
2019-06-12 13:50:00,55.27,55.28,55.25,55.25,9706.0,53.0158,53.0254,52.9966,52.9966,9706.0
2019-06-12 13:55:00,55.25,55.26,55.21,55.23,13111.0,52.9966,53.0062,52.9583,52.9774,13111.0
2019-06-12 14:00:00,55.23,55.28,55.23,55.26,11808.0,52.9774,53.0254,52.9774,53.0062,11808.0
2019-06-12 14:05:00,55.25,55.31,55.24,55.31,23245.0,52.9966,53.0542,52.987,53.0542,23245.0
2019-06-12 14:10:00,55.3,55.32,55.29,55.32,20786.0,53.0446,53.0638,53.035,53.0638,20786.0
2019-06-12 14:15:00,55.32,55.34,55.29,55.29,26115.0,53.0638,53.083,53.035,53.035,26115.0
2019-06-12 14:20:00,55.29,55.3,55.23,55.27,48156.0,53.035,53.0446,52.9774,53.0158,48156.0
2019-06-12 14:25:00,55.28,55.31,55.27,55.31,19091.0,53.0254,53.0542,53.0158,53.0542,19091.0
2019-06-12 14:30:00,55.3,55.31,55.25,55.27,18409.0,53.0446,53.0542,52.9966,53.0158,18409.0
2019-06-12 14:35:00,55.27,55.27,55.22,55.26,13563.0,53.0158,53.0158,52.9679,53.0062,13563.0
2019-06-12 14:40:00,55.25,55.32,55.23,55.32,30350.0,52.9966,53.0638,52.9774,53.0638,30350.0
2019-06-12 14:45:00,55.32,55.43,55.31,55.4,39066.0,53.0638,53.1693,53.0542,53.1405,39066.0
2019-06-12 14:50:00,55.4,55.4,55.32,55.33,17493.0,53.1405,53.1405,53.0638,53.0734,17493.0
2019-06-12 14:55:00,55.34,55.34,55.31,55.32,28533.0,53.083,53.083,53.0542,53.0638,28533.0
2019-06-12 15:00:00,55.32,55.33,55.26,55.27,33050.0,53.0638,53.0734,53.0062,53.0158,33050.0
2019-06-12 15:05:00,55.27,55.36,55.26,55.36,22977.0,53.0158,53.1021,53.0062,53.1021,22977.0
2019-06-12 15:10:00,55.36,55.42,55.35,55.41,41576.0,53.1021,53.1597,53.0926,53.1501,41576.0
2019-06-12 15:15:00,55.41,55.42,55.38,55.41,27038.0,53.1501,53.1597,53.1213,53.1501,27038.0
2019-06-12 15:20:00,55.41,55.43,55.39,55.39,28413.0,53.1501,53.1693,53.1309,53.1309,28413.0
2019-06-12 15:25:00,55.4,55.41,55.39,55.39,42008.0,53.1405,53.1501,53.1309,53.1309,42008.0
2019-06-12 15:30:00,55.4,55.43,55.39,55.43,62965.0,53.1405,53.1693,53.1309,53.1693,62965.0
2019-06-12 15:35:00,55.43,55.45,55.42,55.45,99903.0,53.1693,53.1885,53.1597,53.1885,99903.0
2019-06-12 15:40:00,55.45,55.47,55.36,55.37,101160.0,53.1885,53.2077,53.1021,53.1117,101160.0
2019-06-12 15:45:00,55.36,55.4,55.36,55.39,95416.0,53.1021,53.1405,53.1021,53.1309,95416.0
2019-06-12 15:50:00,55.39,55.48,55.37,55.43,175847.0,53.1309,53.2173,53.1117,53.1693,175847.0
2019-06-12 15:55:00,55.44,55.48,55.4,55.47,252026.0,53.1789,53.2173,53.1405,53.2077,252026.0
2019-06-13 09:30:00,55.69,56.21,55.67,55.92,155605.0,53.4187,53.9175,53.3995,53.6393,155605.0
2019-06-13 09:35:00,55.94,56.59,55.93,56.54,125504.0,53.6585,54.282,53.6489,54.234,125504.0
2019-06-13 09:40:00,56.52,56.59,56.31,56.48,112268.0,54.2148,54.282,54.0134,54.1765,112268.0
2019-06-13 09:45:00,56.5,56.58,56.4,56.47,112512.0,54.1957,54.2724,54.0997,54.1669,112512.0
2019-06-13 09:50:00,56.47,56.59,56.43,56.5,92316.0,54.1669,54.282,54.1285,54.1957,92316.0
2019-06-13 09:55:00,56.51,56.52,56.36,56.45,106543.0,54.2052,54.2148,54.0614,54.1477,106543.0
2019-06-13 10:00:00,56.45,56.46,56.33,56.36,38075.0,54.1477,54.1573,54.0326,54.0614,38075.0
2019-06-13 10:05:00,56.36,56.38,56.09,56.2,44475.0,54.0614,54.0805,53.8024,53.9079,44475.0
2019-06-13 10:10:00,56.19,56.26,56.13,56.23,27939.0,53.8983,53.9654,53.8407,53.9367,27939.0
2019-06-13 10:15:00,56.24,56.44,56.14,56.42,131426.0,53.9463,54.1381,53.8503,54.1189,131426.0
2019-06-13 10:20:00,56.43,56.94,56.38,56.88,206075.0,54.1285,54.6177,54.0805,54.5602,206075.0
2019-06-13 10:25:00,56.87,56.96,56.74,56.95,123127.0,54.5506,54.6369,54.4259,54.6273,123127.0
2019-06-13 10:30:00,56.93,56.95,56.73,56.77,76889.0,54.6081,54.6273,54.4163,54.4546,76889.0
2019-06-13 10:35:00,56.77,56.89,56.72,56.86,80953.0,54.4546,54.5697,54.4067,54.541,80953.0
2019-06-13 10:40:00,56.86,56.93,56.85,56.91,103313.0,54.541,54.6081,54.5314,54.5889,103313.0
2019-06-13 10:45:00,56.91,56.98,56.84,56.87,52817.0,54.5889,54.6561,54.5218,54.5506,52817.0
2019-06-13 10:50:00,56.87,57.01,56.85,56.95,90914.0,54.5506,54.6849,54.5314,54.6273,90914.0
2019-06-13 10:55:00,56.96,57.0,56.8,56.86,47970.0,54.6369,54.6753,54.4834,54.541,47970.0
2019-06-13 11:00:00,56.87,56.98,56.86,56.87,35471.0,54.5506,54.6561,54.541,54.5506,35471.0
2019-06-13 11:05:00,56.88,56.88,56.72,56.81,31854.0,54.5602,54.5602,54.4067,54.493,31854.0
2019-06-13 11:10:00,56.82,56.89,56.8,56.89,31332.0,54.5026,54.5697,54.4834,54.5697,31332.0
2019-06-13 11:15:00,56.89,56.9,56.78,56.81,25489.0,54.5697,54.5793,54.4642,54.493,25489.0
2019-06-13 11:20:00,56.8,56.87,56.68,56.69,41707.0,54.4834,54.5506,54.3683,54.3779,41707.0
2019-06-13 11:25:00,56.69,56.69,56.51,56.52,53953.0,54.3779,54.3779,54.2052,54.2148,53953.0
2019-06-13 11:30:00,56.52,56.52,56.4,56.45,54559.0,54.2148,54.2148,54.0997,54.1477,54559.0
2019-06-13 11:35:00,56.46,56.53,56.44,56.51,52635.0,54.1573,54.2244,54.1381,54.2052,52635.0
2019-06-13 11:40:00,56.51,56.57,56.49,56.52,32206.0,54.2052,54.2628,54.1861,54.2148,32206.0
2019-06-13 11:45:00,56.52,56.55,56.47,56.5,41737.0,54.2148,54.2436,54.1669,54.1957,41737.0
2019-06-13 11:50:00,56.52,56.58,56.5,56.56,22664.0,54.2148,54.2724,54.1957,54.2532,22664.0
2019-06-13 11:55:00,56.57,56.59,56.54,56.58,17175.0,54.2628,54.282,54.234,54.2724,17175.0
2019-06-13 12:00:00,56.58,56.65,56.57,56.62,18371.0,54.2724,54.3395,54.2628,54.3108,18371.0
2019-06-13 12:05:00,56.62,56.69,56.62,56.68,22239.0,54.3108,54.3779,54.3108,54.3683,22239.0
2019-06-13 12:10:00,56.68,56.75,56.67,56.71,24629.0,54.3683,54.4355,54.3587,54.3971,24629.0
2019-06-13 12:15:00,56.71,56.9,56.66,56.89,118308.0,54.3971,54.5793,54.3491,54.5697,118308.0
2019-06-13 12:20:00,56.9,56.92,56.76,56.8,59442.0,54.5793,54.5985,54.445,54.4834,59442.0
2019-06-13 12:25:00,56.8,56.84,56.75,56.76,9613.0,54.4834,54.5218,54.4355,54.445,9613.0
2019-06-13 12:30:00,56.76,56.78,56.71,56.78,25454.0,54.445,54.4642,54.3971,54.4642,25454.0
2019-06-13 12:35:00,56.78,56.91,56.78,56.89,115959.0,54.4642,54.5889,54.4642,54.5697,115959.0
2019-06-13 12:40:00,56.87,57.0,56.86,57.0,60546.0,54.5506,54.6753,54.541,54.6753,60546.0
2019-06-13 12:45:00,56.99,57.0,56.92,56.92,30079.0,54.6657,54.6753,54.5985,54.5985,30079.0
2019-06-13 12:50:00,56.92,57.0,56.91,57.0,13413.0,54.5985,54.6753,54.5889,54.6753,13413.0
2019-06-13 12:55:00,56.99,57.05,56.96,57.05,31979.0,54.6657,54.7232,54.6369,54.7232,31979.0
2019-06-13 13:00:00,57.05,57.08,56.98,57.02,113469.0,54.7232,54.752,54.6561,54.6944,113469.0
2019-06-13 13:05:00,57.0,57.03,56.96,57.01,25559.0,54.6753,54.704,54.6369,54.6849,25559.0
2019-06-13 13:10:00,57.01,57.07,56.97,56.97,18461.0,54.6849,54.7424,54.6465,54.6465,18461.0
2019-06-13 13:15:00,56.99,57.06,56.96,57.06,23516.0,54.6657,54.7328,54.6369,54.7328,23516.0
2019-06-13 13:20:00,57.05,57.16,57.05,57.16,32289.0,54.7232,54.8287,54.7232,54.8287,32289.0
2019-06-13 13:25:00,57.16,57.16,57.11,57.12,30033.0,54.8287,54.8287,54.7808,54.7904,30033.0
2019-06-13 13:30:00,57.13,57.17,57.08,57.09,54362.0,54.8,54.8383,54.752,54.7616,54362.0
2019-06-13 13:35:00,57.1,57.2,57.1,57.17,21589.0,54.7712,54.8671,54.7712,54.8383,21589.0
2019-06-13 13:40:00,57.17,57.17,57.08,57.13,49176.0,54.8383,54.8383,54.752,54.8,49176.0
2019-06-13 13:45:00,57.12,57.17,57.07,57.16,25502.0,54.7904,54.8383,54.7424,54.8287,25502.0
2019-06-13 13:50:00,57.16,57.24,57.15,57.16,72380.0,54.8287,54.9055,54.8191,54.8287,72380.0
2019-06-13 13:55:00,57.16,57.2,57.11,57.16,76180.0,54.8287,54.8671,54.7808,54.8287,76180.0
2019-06-13 14:00:00,57.15,57.17,57.12,57.13,17963.0,54.8191,54.8383,54.7904,54.8,17963.0
2019-06-13 14:05:00,57.13,57.16,57.04,57.04,30642.0,54.8,54.8287,54.7136,54.7136,30642.0
2019-06-13 14:10:00,57.04,57.1,57.0,57.1,42874.0,54.7136,54.7712,54.6753,54.7712,42874.0
2019-06-13 14:15:00,57.09,57.1,56.82,56.86,188880.0,54.7616,54.7712,54.5026,54.541,188880.0
2019-06-13 14:20:00,56.87,56.88,56.78,56.87,63748.0,54.5506,54.5602,54.4642,54.5506,63748.0
2019-06-13 14:25:00,56.88,56.89,56.82,56.85,19241.0,54.5602,54.5697,54.5026,54.5314,19241.0
2019-06-13 14:30:00,56.85,56.88,56.8,56.84,30511.0,54.5314,54.5602,54.4834,54.5218,30511.0
2019-06-13 14:35:00,56.83,56.83,56.64,56.65,38311.0,54.5122,54.5122,54.3299,54.3395,38311.0
2019-06-13 14:40:00,56.65,56.65,56.54,56.62,70506.0,54.3395,54.3395,54.234,54.3108,70506.0
2019-06-13 14:45:00,56.62,56.65,56.58,56.63,27928.0,54.3108,54.3395,54.2724,54.3203,27928.0
2019-06-13 14:50:00,56.63,56.68,56.59,56.6,45477.0,54.3203,54.3683,54.282,54.2916,45477.0
2019-06-13 14:55:00,56.6,56.69,56.59,56.65,76798.0,54.2916,54.3779,54.282,54.3395,76798.0
2019-06-13 15:00:00,56.64,56.65,56.54,56.55,52693.0,54.3299,54.3395,54.234,54.2436,52693.0
2019-06-13 15:05:00,56.54,56.57,56.47,56.49,73322.0,54.234,54.2628,54.1669,54.1861,73322.0
2019-06-13 15:10:00,56.5,56.57,56.49,56.57,48695.0,54.1957,54.2628,54.1861,54.2628,48695.0
2019-06-13 15:15:00,56.57,56.57,56.5,56.54,42589.0,54.2628,54.2628,54.1957,54.234,42589.0
2019-06-13 15:20:00,56.54,56.58,56.52,56.52,31389.0,54.234,54.2724,54.2148,54.2148,31389.0
2019-06-13 15:25:00,56.52,56.55,56.49,56.53,37572.0,54.2148,54.2436,54.1861,54.2244,37572.0
2019-06-13 15:30:00,56.52,56.57,56.49,56.54,53534.0,54.2148,54.2628,54.1861,54.234,53534.0
2019-06-13 15:35:00,56.53,56.54,56.48,56.5,56046.0,54.2244,54.234,54.1765,54.1957,56046.0
2019-06-13 15:40:00,56.51,56.56,56.49,56.53,71848.0,54.2052,54.2532,54.1861,54.2244,71848.0
2019-06-13 15:45:00,56.53,56.54,56.41,56.44,133384.0,54.2244,54.234,54.1093,54.1381,133384.0
2019-06-13 15:50:00,56.44,56.5,56.38,56.46,126294.0,54.1381,54.1957,54.0805,54.1573,126294.0
2019-06-13 15:55:00,56.45,56.55,56.42,56.53,221426.0,54.1477,54.2436,54.1189,54.2244,221426.0
2019-06-14 09:30:00,56.57,56.63,56.26,56.44,64395.0,54.2628,54.3203,53.9654,54.1381,64395.0
2019-06-14 09:35:00,56.45,56.45,56.32,56.38,20905.0,54.1477,54.1477,54.023,54.0805,20905.0
2019-06-14 09:40:00,56.38,56.46,56.29,56.32,63740.0,54.0805,54.1573,53.9942,54.023,63740.0
2019-06-14 09:45:00,56.35,56.53,56.35,56.52,87243.0,54.0518,54.2244,54.0518,54.2148,87243.0
2019-06-14 09:50:00,56.48,56.63,56.47,56.47,28001.0,54.1765,54.3203,54.1669,54.1669,28001.0
2019-06-14 09:55:00,56.47,56.48,56.33,56.36,17691.0,54.1669,54.1765,54.0326,54.0614,17691.0
2019-06-14 10:00:00,56.33,56.37,56.18,56.23,33000.0,54.0326,54.071,53.8887,53.9367,33000.0
2019-06-14 10:05:00,56.22,56.34,56.16,56.32,50485.0,53.9271,54.0422,53.8695,54.023,50485.0
2019-06-14 10:10:00,56.31,56.33,56.2,56.21,78408.0,54.0134,54.0326,53.9079,53.9175,78408.0
2019-06-14 10:15:00,56.21,56.21,56.03,56.07,29968.0,53.9175,53.9175,53.7448,53.7832,29968.0
2019-06-14 10:20:00,56.06,56.09,56.04,56.08,13341.0,53.7736,53.8024,53.7544,53.7928,13341.0
2019-06-14 10:25:00,56.09,56.12,56.04,56.05,20684.0,53.8024,53.8311,53.7544,53.764,20684.0
2019-06-14 10:30:00,56.05,56.06,55.91,55.92,46135.0,53.764,53.7736,53.6297,53.6393,46135.0
2019-06-14 10:35:00,55.92,55.99,55.92,55.96,15230.0,53.6393,53.7065,53.6393,53.6777,15230.0
2019-06-14 10:40:00,55.96,56.08,55.96,56.08,15788.0,53.6777,53.7928,53.6777,53.7928,15788.0
2019-06-14 10:45:00,56.09,56.24,56.07,56.24,22449.0,53.8024,53.9463,53.7832,53.9463,22449.0
2019-06-14 10:50:00,56.24,56.37,56.24,56.35,27515.0,53.9463,54.071,53.9463,54.0518,27515.0
2019-06-14 10:55:00,56.34,56.34,56.27,56.3,70054.0,54.0422,54.0422,53.975,54.0038,70054.0
2019-06-14 11:00:00,56.32,56.32,56.07,56.13,68878.0,54.023,54.023,53.7832,53.8407,68878.0
2019-06-14 11:05:00,56.14,56.17,55.84,55.93,121401.0,53.8503,53.8791,53.5626,53.6489,121401.0
2019-06-14 11:10:00,55.91,56.07,55.87,55.99,105542.0,53.6297,53.7832,53.5913,53.7065,105542.0
2019-06-14 11:15:00,55.98,56.01,55.85,55.85,56257.0,53.6969,53.7256,53.5722,53.5722,56257.0
2019-06-14 11:20:00,55.84,56.0,55.81,55.99,88859.0,53.5626,53.716,53.5338,53.7065,88859.0
2019-06-14 11:25:00,56.0,56.17,55.98,56.16,36041.0,53.716,53.8791,53.6969,53.8695,36041.0
2019-06-14 11:30:00,56.16,56.21,56.13,56.18,29301.0,53.8695,53.9175,53.8407,53.8887,29301.0
2019-06-14 11:35:00,56.18,56.18,56.13,56.16,13573.0,53.8887,53.8887,53.8407,53.8695,13573.0
2019-06-14 11:40:00,56.16,56.16,56.1,56.11,60386.0,53.8695,53.8695,53.812,53.8216,60386.0
2019-06-14 11:45:00,56.1,56.13,56.0,56.02,48066.0,53.812,53.8407,53.716,53.7352,48066.0
2019-06-14 11:50:00,56.02,56.08,56.0,56.05,45380.0,53.7352,53.7928,53.716,53.764,45380.0
2019-06-14 11:55:00,56.04,56.04,55.92,55.97,97883.0,53.7544,53.7544,53.6393,53.6873,97883.0
2019-06-14 12:00:00,55.96,55.96,55.83,55.87,59685.0,53.6777,53.6777,53.553,53.5913,59685.0
2019-06-14 12:05:00,55.87,55.89,55.85,55.87,29484.0,53.5913,53.6105,53.5722,53.5913,29484.0
2019-06-14 12:10:00,55.87,55.88,55.84,55.87,25155.0,53.5913,53.6009,53.5626,53.5913,25155.0
2019-06-14 12:15:00,55.86,55.89,55.85,55.86,20288.0,53.5818,53.6105,53.5722,53.5818,20288.0
2019-06-14 12:20:00,55.87,55.88,55.85,55.87,8895.0,53.5913,53.6009,53.5722,53.5913,8895.0
2019-06-14 12:25:00,55.87,55.91,55.86,55.89,19119.0,53.5913,53.6297,53.5818,53.6105,19119.0
2019-06-14 12:30:00,55.89,55.93,55.89,55.93,17159.0,53.6105,53.6489,53.6105,53.6489,17159.0
2019-06-14 12:35:00,55.93,55.93,55.88,55.91,29296.0,53.6489,53.6489,53.6009,53.6297,29296.0
2019-06-14 12:40:00,55.9,55.91,55.86,55.88,29381.0,53.6201,53.6297,53.5818,53.6009,29381.0
2019-06-14 12:45:00,55.87,55.91,55.85,55.89,61338.0,53.5913,53.6297,53.5722,53.6105,61338.0
2019-06-14 12:50:00,55.89,55.91,55.84,55.84,19228.0,53.6105,53.6297,53.5626,53.5626,19228.0
2019-06-14 12:55:00,55.84,55.86,55.82,55.83,18740.0,53.5626,53.5818,53.5434,53.553,18740.0
2019-06-14 13:00:00,55.83,55.85,55.82,55.84,15526.0,53.553,53.5722,53.5434,53.5626,15526.0
2019-06-14 13:05:00,55.84,55.88,55.82,55.88,33842.0,53.5626,53.6009,53.5434,53.6009,33842.0
2019-06-14 13:10:00,55.88,55.88,55.83,55.86,105596.0,53.6009,53.6009,53.553,53.5818,105596.0
2019-06-14 13:15:00,55.86,55.91,55.85,55.91,33536.0,53.5818,53.6297,53.5722,53.6297,33536.0
2019-06-14 13:20:00,55.9,55.94,55.89,55.91,40885.0,53.6201,53.6585,53.6105,53.6297,40885.0
2019-06-14 13:25:00,55.91,55.92,55.88,55.91,11613.0,53.6297,53.6393,53.6009,53.6297,11613.0
2019-06-14 13:30:00,55.91,55.93,55.88,55.89,23979.0,53.6297,53.6489,53.6009,53.6105,23979.0
2019-06-14 13:35:00,55.88,55.92,55.87,55.91,35446.0,53.6009,53.6393,53.5913,53.6297,35446.0
2019-06-14 13:40:00,55.91,55.91,55.88,55.91,7565.0,53.6297,53.6297,53.6009,53.6297,7565.0
2019-06-14 13:45:00,55.88,55.9,55.85,55.86,10202.0,53.6009,53.6201,53.5722,53.5818,10202.0
2019-06-14 13:50:00,55.86,55.87,55.78,55.81,25974.0,53.5818,53.5913,53.505,53.5338,25974.0
2019-06-14 13:55:00,55.82,55.85,55.81,55.83,7808.0,53.5434,53.5722,53.5338,53.553,7808.0
2019-06-14 14:00:00,55.82,55.85,55.81,55.83,16487.0,53.5434,53.5722,53.5338,53.553,16487.0
2019-06-14 14:05:00,55.83,55.85,55.81,55.83,12960.0,53.553,53.5722,53.5338,53.553,12960.0
2019-06-14 14:10:00,55.82,55.86,55.81,55.84,18669.0,53.5434,53.5818,53.5338,53.5626,18669.0
2019-06-14 14:15:00,55.84,55.9,55.83,55.88,38493.0,53.5626,53.6201,53.553,53.6009,38493.0
2019-06-14 14:20:00,55.88,55.89,55.85,55.86,22490.0,53.6009,53.6105,53.5722,53.5818,22490.0
2019-06-14 14:25:00,55.85,55.95,55.84,55.95,74550.0,53.5722,53.6681,53.5626,53.6681,74550.0
2019-06-14 14:30:00,55.95,55.98,55.93,55.96,22469.0,53.6681,53.6969,53.6489,53.6777,22469.0
2019-06-14 14:35:00,55.97,55.97,55.87,55.87,27703.0,53.6873,53.6873,53.5913,53.5913,27703.0
2019-06-14 14:40:00,55.88,55.94,55.87,55.94,65284.0,53.6009,53.6585,53.5913,53.6585,65284.0
2019-06-14 14:45:00,55.94,55.98,55.93,55.95,90535.0,53.6585,53.6969,53.6489,53.6681,90535.0
2019-06-14 14:50:00,55.95,55.96,55.92,55.93,15206.0,53.6681,53.6777,53.6393,53.6489,15206.0
2019-06-14 14:55:00,55.93,55.97,55.91,55.92,27350.0,53.6489,53.6873,53.6297,53.6393,27350.0
2019-06-14 15:00:00,55.93,56.0,55.92,55.96,46247.0,53.6489,53.716,53.6393,53.6777,46247.0
2019-06-14 15:05:00,55.96,55.97,55.94,55.95,40463.0,53.6777,53.6873,53.6585,53.6681,40463.0
2019-06-14 15:10:00,55.95,55.96,55.94,55.95,20956.0,53.6681,53.6777,53.6585,53.6681,20956.0
2019-06-14 15:15:00,55.95,55.97,55.94,55.96,29993.0,53.6681,53.6873,53.6585,53.6777,29993.0
2019-06-14 15:20:00,55.96,55.98,55.94,55.97,34584.0,53.6777,53.6969,53.6585,53.6873,34584.0
2019-06-14 15:25:00,55.97,55.98,55.94,55.94,29030.0,53.6873,53.6969,53.6585,53.6585,29030.0
2019-06-14 15:30:00,55.94,56.03,55.93,56.02,54060.0,53.6585,53.7448,53.6489,53.7352,54060.0
2019-06-14 15:35:00,56.03,56.03,55.97,55.99,46155.0,53.7448,53.7448,53.6873,53.7065,46155.0
2019-06-14 15:40:00,56.0,56.0,55.93,55.96,85337.0,53.716,53.716,53.6489,53.6777,85337.0
2019-06-14 15:45:00,55.96,55.98,55.94,55.95,56826.0,53.6777,53.6969,53.6585,53.6681,56826.0
2019-06-14 15:50:00,55.95,56.04,55.94,56.0,131873.0,53.6681,53.7544,53.6585,53.716,131873.0
2019-06-14 15:55:00,55.99,56.0,55.95,55.99,193852.0,53.7065,53.716,53.6681,53.7065,193852.0
2019-06-17 09:30:00,55.78,55.8,55.45,55.59,85651.0,53.505,53.5242,53.1885,53.3228,85651.0
2019-06-17 09:35:00,55.59,55.74,55.35,55.35,75375.0,53.3228,53.4666,53.0926,53.0926,75375.0
2019-06-17 09:40:00,55.36,55.46,55.26,55.38,44994.0,53.1021,53.1981,53.0062,53.1213,44994.0
2019-06-17 09:45:00,55.35,55.57,55.33,55.52,69380.0,53.0926,53.3036,53.0734,53.2556,69380.0
2019-06-17 09:50:00,55.52,55.56,55.45,55.51,65100.0,53.2556,53.294,53.1885,53.246,65100.0
2019-06-17 09:55:00,55.52,55.7,55.52,55.56,43698.0,53.2556,53.4283,53.2556,53.294,43698.0
2019-06-17 10:00:00,55.57,55.63,55.49,55.54,66029.0,53.3036,53.3611,53.2268,53.2748,66029.0
2019-06-17 10:05:00,55.54,55.64,55.52,55.61,38427.0,53.2748,53.3707,53.2556,53.3419,38427.0
2019-06-17 10:10:00,55.61,55.69,55.53,55.65,28267.0,53.3419,53.4187,53.2652,53.3803,28267.0
2019-06-17 10:15:00,55.64,55.68,55.54,55.6,55277.0,53.3707,53.4091,53.2748,53.3324,55277.0
2019-06-17 10:20:00,55.6,55.64,55.59,55.61,29860.0,53.3324,53.3707,53.3228,53.3419,29860.0
2019-06-17 10:25:00,55.62,55.68,55.51,55.51,27421.0,53.3515,53.4091,53.246,53.246,27421.0
2019-06-17 10:30:00,55.52,55.53,55.39,55.49,36671.0,53.2556,53.2652,53.1309,53.2268,36671.0
2019-06-17 10:35:00,55.49,55.54,55.42,55.54,25485.0,53.2268,53.2748,53.1597,53.2748,25485.0
2019-06-17 10:40:00,55.54,55.58,55.52,55.55,83818.0,53.2748,53.3132,53.2556,53.2844,83818.0
2019-06-17 10:45:00,55.55,55.61,55.51,55.6,16793.0,53.2844,53.3419,53.246,53.3324,16793.0
2019-06-17 10:50:00,55.59,55.61,55.52,55.53,28938.0,53.3228,53.3419,53.2556,53.2652,28938.0
2019-06-17 10:55:00,55.53,55.54,55.46,55.47,26709.0,53.2652,53.2748,53.1981,53.2077,26709.0
2019-06-17 11:00:00,55.46,55.55,55.44,55.52,48375.0,53.1981,53.2844,53.1789,53.2556,48375.0
2019-06-17 11:05:00,55.52,55.52,55.44,55.45,15556.0,53.2556,53.2556,53.1789,53.1885,15556.0
2019-06-17 11:10:00,55.44,55.48,55.41,55.43,20568.0,53.1789,53.2173,53.1501,53.1693,20568.0
2019-06-17 11:15:00,55.42,55.43,55.37,55.41,39128.0,53.1597,53.1693,53.1117,53.1501,39128.0
2019-06-17 11:20:00,55.41,55.5,55.4,55.46,25214.0,53.1501,53.2364,53.1405,53.1981,25214.0
2019-06-17 11:25:00,55.47,55.49,55.44,55.48,34519.0,53.2077,53.2268,53.1789,53.2173,34519.0
2019-06-17 11:30:00,55.48,55.61,55.47,55.55,83567.0,53.2173,53.3419,53.2077,53.2844,83567.0
2019-06-17 11:35:00,55.55,55.55,55.47,55.53,64559.0,53.2844,53.2844,53.2077,53.2652,64559.0
2019-06-17 11:40:00,55.53,55.54,55.47,55.54,18529.0,53.2652,53.2748,53.2077,53.2748,18529.0
2019-06-17 11:45:00,55.53,55.64,55.51,55.64,28381.0,53.2652,53.3707,53.246,53.3707,28381.0
2019-06-17 11:50:00,55.65,55.69,55.63,55.65,37371.0,53.3803,53.4187,53.3611,53.3803,37371.0
2019-06-17 11:55:00,55.64,55.68,55.59,55.62,27431.0,53.3707,53.4091,53.3228,53.3515,27431.0
2019-06-17 12:00:00,55.62,55.66,55.6,55.63,67370.0,53.3515,53.3899,53.3324,53.3611,67370.0
2019-06-17 12:05:00,55.63,55.63,55.57,55.58,20611.0,53.3611,53.3611,53.3036,53.3132,20611.0
2019-06-17 12:10:00,55.57,55.57,55.48,55.5,24170.0,53.3036,53.3036,53.2173,53.2364,24170.0
2019-06-17 12:15:00,55.49,55.49,55.39,55.39,24561.0,53.2268,53.2268,53.1309,53.1309,24561.0
2019-06-17 12:20:00,55.4,55.45,55.36,55.44,19138.0,53.1405,53.1885,53.1021,53.1789,19138.0
2019-06-17 12:25:00,55.44,55.47,55.43,55.46,7875.0,53.1789,53.2077,53.1693,53.1981,7875.0
2019-06-17 12:30:00,55.46,55.52,55.43,55.52,11003.0,53.1981,53.2556,53.1693,53.2556,11003.0
2019-06-17 12:35:00,55.52,55.54,55.5,55.51,11467.0,53.2556,53.2748,53.2364,53.246,11467.0
2019-06-17 12:40:00,55.51,55.54,55.51,55.52,10869.0,53.246,53.2748,53.246,53.2556,10869.0
2019-06-17 12:45:00,55.52,55.52,55.48,55.51,9037.0,53.2556,53.2556,53.2173,53.246,9037.0
2019-06-17 12:50:00,55.51,55.54,55.49,55.5,9353.0,53.246,53.2748,53.2268,53.2364,9353.0
2019-06-17 12:55:00,55.51,55.52,55.49,55.5,9120.0,53.246,53.2556,53.2268,53.2364,9120.0
2019-06-17 13:00:00,55.49,55.54,55.45,55.54,15280.0,53.2268,53.2748,53.1885,53.2748,15280.0
2019-06-17 13:05:00,55.53,55.57,55.52,55.55,18491.0,53.2652,53.3036,53.2556,53.2844,18491.0
2019-06-17 13:10:00,55.55,55.56,55.5,55.55,23564.0,53.2844,53.294,53.2364,53.2844,23564.0
2019-06-17 13:15:00,55.54,55.57,55.51,55.52,109220.0,53.2748,53.3036,53.246,53.2556,109220.0
2019-06-17 13:20:00,55.52,55.57,55.49,55.5,84349.0,53.2556,53.3036,53.2268,53.2364,84349.0
2019-06-17 13:25:00,55.5,55.51,55.48,55.51,7255.0,53.2364,53.246,53.2173,53.246,7255.0
2019-06-17 13:30:00,55.51,55.54,55.48,55.53,14004.0,53.246,53.2748,53.2173,53.2652,14004.0
2019-06-17 13:35:00,55.53,55.53,55.5,55.53,13931.0,53.2652,53.2652,53.2364,53.2652,13931.0
2019-06-17 13:40:00,55.53,55.55,55.52,55.53,21850.0,53.2652,53.2844,53.2556,53.2652,21850.0
2019-06-17 13:45:00,55.53,55.54,55.51,55.53,14627.0,53.2652,53.2748,53.246,53.2652,14627.0
2019-06-17 13:50:00,55.53,55.54,55.45,55.46,23776.0,53.2652,53.2748,53.1885,53.1981,23776.0
2019-06-17 13:55:00,55.46,55.48,55.43,55.44,22491.0,53.1981,53.2173,53.1693,53.1789,22491.0
2019-06-17 14:00:00,55.44,55.46,55.41,55.44,33681.0,53.1789,53.1981,53.1501,53.1789,33681.0
2019-06-17 14:05:00,55.45,55.45,55.38,55.4,51902.0,53.1885,53.1885,53.1213,53.1405,51902.0
2019-06-17 14:10:00,55.4,55.43,55.4,55.43,18551.0,53.1405,53.1693,53.1405,53.1693,18551.0
2019-06-17 14:15:00,55.43,55.51,55.42,55.51,16713.0,53.1693,53.246,53.1597,53.246,16713.0
2019-06-17 14:20:00,55.51,55.51,55.45,55.47,55427.0,53.246,53.246,53.1885,53.2077,55427.0
2019-06-17 14:25:00,55.47,55.51,55.46,55.5,25390.0,53.2077,53.246,53.1981,53.2364,25390.0
2019-06-17 14:30:00,55.5,55.51,55.49,55.5,18699.0,53.2364,53.246,53.2268,53.2364,18699.0
2019-06-17 14:35:00,55.51,55.72,55.5,55.71,48609.0,53.246,53.4475,53.2364,53.4379,48609.0
2019-06-17 14:40:00,55.71,55.79,55.69,55.76,37111.0,53.4379,53.5146,53.4187,53.4858,37111.0
2019-06-17 14:45:00,55.75,55.79,55.72,55.78,14888.0,53.4762,53.5146,53.4475,53.505,14888.0
2019-06-17 14:50:00,55.78,55.79,55.72,55.73,27297.0,53.505,53.5146,53.4475,53.4571,27297.0
2019-06-17 14:55:00,55.73,55.73,55.68,55.69,15563.0,53.4571,53.4571,53.4091,53.4187,15563.0
2019-06-17 15:00:00,55.69,55.74,55.67,55.74,23029.0,53.4187,53.4666,53.3995,53.4666,23029.0
2019-06-17 15:05:00,55.75,55.77,55.73,55.77,23503.0,53.4762,53.4954,53.4571,53.4954,23503.0
2019-06-17 15:10:00,55.77,55.85,55.76,55.84,44819.0,53.4954,53.5722,53.4858,53.5626,44819.0
2019-06-17 15:15:00,55.85,55.93,55.84,55.87,37878.0,53.5722,53.6489,53.5626,53.5913,37878.0
2019-06-17 15:20:00,55.87,55.93,55.86,55.87,50742.0,53.5913,53.6489,53.5818,53.5913,50742.0
2019-06-17 15:25:00,55.87,55.93,55.86,55.91,32161.0,53.5913,53.6489,53.5818,53.6297,32161.0
2019-06-17 15:30:00,55.9,55.94,55.86,55.93,36273.0,53.6201,53.6585,53.5818,53.6489,36273.0
2019-06-17 15:35:00,55.93,55.93,55.79,55.82,58927.0,53.6489,53.6489,53.5146,53.5434,58927.0
2019-06-17 15:40:00,55.83,55.85,55.79,55.79,55172.0,53.553,53.5722,53.5146,53.5146,55172.0
2019-06-17 15:45:00,55.79,55.8,55.74,55.75,62338.0,53.5146,53.5242,53.4666,53.4762,62338.0
2019-06-17 15:50:00,55.75,55.75,55.62,55.63,169711.0,53.4762,53.4762,53.3515,53.3611,169711.0
2019-06-17 15:55:00,55.64,55.71,55.59,55.67,199922.0,53.3707,53.4379,53.3228,53.3995,199922.0
2019-06-18 09:30:00,55.95,55.95,55.46,55.7,116287.0,53.6681,53.6681,53.1981,53.4283,116287.0
2019-06-18 09:35:00,55.72,55.99,55.67,55.97,66896.0,53.4475,53.7065,53.3995,53.6873,66896.0
2019-06-18 09:40:00,55.95,56.35,55.93,56.29,90955.0,53.6681,54.0518,53.6489,53.9942,90955.0
2019-06-18 09:45:00,56.28,56.41,56.18,56.39,81434.0,53.9846,54.1093,53.8887,54.0901,81434.0
2019-06-18 09:50:00,56.37,56.4,56.28,56.33,29484.0,54.071,54.0997,53.9846,54.0326,29484.0
2019-06-18 09:55:00,56.31,56.41,56.25,56.28,65787.0,54.0134,54.1093,53.9558,53.9846,65787.0
2019-06-18 10:00:00,56.26,56.41,56.17,56.27,37848.0,53.9654,54.1093,53.8791,53.975,37848.0
2019-06-18 10:05:00,56.28,56.35,56.19,56.26,29714.0,53.9846,54.0518,53.8983,53.9654,29714.0
2019-06-18 10:10:00,56.25,56.31,56.19,56.21,38858.0,53.9558,54.0134,53.8983,53.9175,38858.0
2019-06-18 10:15:00,56.21,56.24,56.08,56.21,100095.0,53.9175,53.9463,53.7928,53.9175,100095.0
2019-06-18 10:20:00,56.22,56.36,56.22,56.31,27378.0,53.9271,54.0614,53.9271,54.0134,27378.0
2019-06-18 10:25:00,56.33,56.45,56.29,56.44,31043.0,54.0326,54.1477,53.9942,54.1381,31043.0
2019-06-18 10:30:00,56.47,56.52,56.35,56.38,39096.0,54.1669,54.2148,54.0518,54.0805,39096.0
2019-06-18 10:35:00,56.38,56.42,56.31,56.31,31284.0,54.0805,54.1189,54.0134,54.0134,31284.0
2019-06-18 10:40:00,56.32,56.44,56.3,56.39,23849.0,54.023,54.1381,54.0038,54.0901,23849.0
2019-06-18 10:45:00,56.39,56.41,56.34,56.4,17550.0,54.0901,54.1093,54.0422,54.0997,17550.0
2019-06-18 10:50:00,56.4,56.4,56.31,56.39,25397.0,54.0997,54.0997,54.0134,54.0901,25397.0
2019-06-18 10:55:00,56.4,56.4,56.35,56.36,22028.0,54.0997,54.0997,54.0518,54.0614,22028.0
2019-06-18 11:00:00,56.36,56.5,56.34,56.44,35573.0,54.0614,54.1957,54.0422,54.1381,35573.0
2019-06-18 11:05:00,56.44,56.45,56.38,56.38,21216.0,54.1381,54.1477,54.0805,54.0805,21216.0
2019-06-18 11:10:00,56.38,56.4,56.35,56.38,17500.0,54.0805,54.0997,54.0518,54.0805,17500.0
2019-06-18 11:15:00,56.38,56.42,56.35,56.38,22462.0,54.0805,54.1189,54.0518,54.0805,22462.0
2019-06-18 11:20:00,56.38,56.41,56.22,56.22,70505.0,54.0805,54.1093,53.9271,53.9271,70505.0
2019-06-18 11:25:00,56.23,56.35,56.23,56.31,25030.0,53.9367,54.0518,53.9367,54.0134,25030.0
2019-06-18 11:30:00,56.31,56.34,56.25,56.28,35420.0,54.0134,54.0422,53.9558,53.9846,35420.0
2019-06-18 11:35:00,56.29,56.36,56.28,56.33,21789.0,53.9942,54.0614,53.9846,54.0326,21789.0
2019-06-18 11:40:00,56.32,56.38,56.29,56.31,22367.0,54.023,54.0805,53.9942,54.0134,22367.0
2019-06-18 11:45:00,56.31,56.34,56.15,56.2,43368.0,54.0134,54.0422,53.8599,53.9079,43368.0
2019-06-18 11:50:00,56.2,56.21,56.08,56.16,23846.0,53.9079,53.9175,53.7928,53.8695,23846.0
2019-06-18 11:55:00,56.17,56.17,56.09,56.12,33366.0,53.8791,53.8791,53.8024,53.8311,33366.0
2019-06-18 12:00:00,56.13,56.16,56.07,56.07,17022.0,53.8407,53.8695,53.7832,53.7832,17022.0
2019-06-18 12:05:00,56.08,56.17,56.08,56.13,14479.0,53.7928,53.8791,53.7928,53.8407,14479.0
2019-06-18 12:10:00,56.13,56.21,56.09,56.1,12248.0,53.8407,53.9175,53.8024,53.812,12248.0
2019-06-18 12:15:00,56.08,56.11,56.05,56.1,10997.0,53.7928,53.8216,53.764,53.812,10997.0
2019-06-18 12:20:00,56.1,56.17,56.09,56.17,17073.0,53.812,53.8791,53.8024,53.8791,17073.0
2019-06-18 12:25:00,56.18,56.18,56.12,56.13,25639.0,53.8887,53.8887,53.8311,53.8407,25639.0
2019-06-18 12:30:00,56.13,56.13,56.1,56.13,17118.0,53.8407,53.8407,53.812,53.8407,17118.0
2019-06-18 12:35:00,56.13,56.15,56.1,56.14,10189.0,53.8407,53.8599,53.812,53.8503,10189.0
2019-06-18 12:40:00,56.13,56.14,56.08,56.11,46341.0,53.8407,53.8503,53.7928,53.8216,46341.0
2019-06-18 12:45:00,56.1,56.11,56.07,56.09,9700.0,53.812,53.8216,53.7832,53.8024,9700.0
2019-06-18 12:50:00,56.11,56.11,55.97,55.98,28319.0,53.8216,53.8216,53.6873,53.6969,28319.0
2019-06-18 12:55:00,55.97,55.98,55.93,55.96,25030.0,53.6873,53.6969,53.6489,53.6777,25030.0
2019-06-18 13:00:00,55.95,55.98,55.91,55.96,17400.0,53.6681,53.6969,53.6297,53.6777,17400.0
2019-06-18 13:05:00,55.95,55.96,55.91,55.92,30196.0,53.6681,53.6777,53.6297,53.6393,30196.0
2019-06-18 13:10:00,55.91,56.01,55.9,56.01,23726.0,53.6297,53.7256,53.6201,53.7256,23726.0
2019-06-18 13:15:00,56.0,56.03,56.0,56.01,29111.0,53.716,53.7448,53.716,53.7256,29111.0
2019-06-18 13:20:00,56.02,56.05,55.99,56.03,23455.0,53.7352,53.764,53.7065,53.7448,23455.0
2019-06-18 13:25:00,56.03,56.04,55.98,55.99,14738.0,53.7448,53.7544,53.6969,53.7065,14738.0
2019-06-18 13:30:00,56.0,56.02,55.97,55.97,14300.0,53.716,53.7352,53.6873,53.6873,14300.0
2019-06-18 13:35:00,55.99,56.02,55.99,56.01,7859.0,53.7065,53.7352,53.7065,53.7256,7859.0
2019-06-18 13:40:00,56.0,56.07,55.99,56.07,28330.0,53.716,53.7832,53.7065,53.7832,28330.0
2019-06-18 13:45:00,56.06,56.08,55.98,55.98,23176.0,53.7736,53.7928,53.6969,53.6969,23176.0
2019-06-18 13:50:00,55.98,56.04,55.98,56.04,15983.0,53.6969,53.7544,53.6969,53.7544,15983.0
2019-06-18 13:55:00,56.04,56.06,56.03,56.05,14642.0,53.7544,53.7736,53.7448,53.764,14642.0
2019-06-18 14:00:00,56.05,56.09,56.04,56.05,27303.0,53.764,53.8024,53.7544,53.764,27303.0
2019-06-18 14:05:00,56.05,56.09,56.03,56.09,38505.0,53.764,53.8024,53.7448,53.8024,38505.0
2019-06-18 14:10:00,56.09,56.2,56.09,56.2,44974.0,53.8024,53.9079,53.8024,53.9079,44974.0
2019-06-18 14:15:00,56.2,56.23,56.14,56.21,23806.0,53.9079,53.9367,53.8503,53.9175,23806.0
2019-06-18 14:20:00,56.21,56.23,56.17,56.18,22728.0,53.9175,53.9367,53.8791,53.8887,22728.0
2019-06-18 14:25:00,56.18,56.2,56.15,56.15,18269.0,53.8887,53.9079,53.8599,53.8599,18269.0
2019-06-18 14:30:00,56.14,56.14,56.09,56.13,21731.0,53.8503,53.8503,53.8024,53.8407,21731.0
2019-06-18 14:35:00,56.13,56.13,56.06,56.08,23106.0,53.8407,53.8407,53.7736,53.7928,23106.0
2019-06-18 14:40:00,56.09,56.1,56.0,56.01,48678.0,53.8024,53.812,53.716,53.7256,48678.0
2019-06-18 14:45:00,56.0,56.05,55.99,56.03,68355.0,53.716,53.764,53.7065,53.7448,68355.0
2019-06-18 14:50:00,56.02,56.04,56.0,56.02,12708.0,53.7352,53.7544,53.716,53.7352,12708.0
2019-06-18 14:55:00,56.02,56.05,56.0,56.0,34681.0,53.7352,53.764,53.716,53.716,34681.0
2019-06-18 15:00:00,56.01,56.01,55.97,55.98,45516.0,53.7256,53.7256,53.6873,53.6969,45516.0
2019-06-18 15:05:00,55.98,56.0,55.93,55.95,23061.0,53.6969,53.716,53.6489,53.6681,23061.0
2019-06-18 15:10:00,55.95,55.98,55.93,55.98,29972.0,53.6681,53.6969,53.6489,53.6969,29972.0
2019-06-18 15:15:00,55.97,55.99,55.93,55.98,24419.0,53.6873,53.7065,53.6489,53.6969,24419.0
2019-06-18 15:20:00,55.98,56.05,55.97,56.05,31407.0,53.6969,53.764,53.6873,53.764,31407.0
2019-06-18 15:25:00,56.04,56.06,56.03,56.06,23319.0,53.7544,53.7736,53.7448,53.7736,23319.0
2019-06-18 15:30:00,56.05,56.05,55.94,55.96,52766.0,53.764,53.764,53.6585,53.6777,52766.0
2019-06-18 15:35:00,55.96,56.0,55.87,55.87,62986.0,53.6777,53.716,53.5913,53.5913,62986.0
2019-06-18 15:40:00,55.87,55.94,55.86,55.93,62397.0,53.5913,53.6585,53.5818,53.6489,62397.0
2019-06-18 15:45:00,55.94,56.0,55.9,55.98,43901.0,53.6585,53.716,53.6201,53.6969,43901.0
2019-06-18 15:50:00,55.98,56.03,55.89,55.98,110864.0,53.6969,53.7448,53.6105,53.6969,110864.0
2019-06-18 15:55:00,55.98,56.07,55.94,56.05,179876.0,53.6969,53.7832,53.6585,53.764,179876.0
2019-06-19 09:30:00,56.28,56.31,55.99,56.07,73204.0,53.9846,54.0134,53.7065,53.7832,73204.0
2019-06-19 09:35:00,56.07,56.14,55.95,55.99,27134.0,53.7832,53.8503,53.6681,53.7065,27134.0
2019-06-19 09:40:00,56.03,56.24,56.01,56.12,33298.0,53.7448,53.9463,53.7256,53.8311,33298.0
2019-06-19 09:45:00,56.1,56.28,56.1,56.24,35687.0,53.812,53.9846,53.812,53.9463,35687.0
2019-06-19 09:50:00,56.23,56.24,56.15,56.21,26403.0,53.9367,53.9463,53.8599,53.9175,26403.0
2019-06-19 09:55:00,56.21,56.25,56.16,56.22,36943.0,53.9175,53.9558,53.8695,53.9271,36943.0
2019-06-19 10:00:00,56.23,56.28,56.18,56.26,38916.0,53.9367,53.9846,53.8887,53.9654,38916.0
2019-06-19 10:05:00,56.26,56.3,56.21,56.29,77818.0,53.9654,54.0038,53.9175,53.9942,77818.0
2019-06-19 10:10:00,56.3,56.4,56.29,56.32,45418.0,54.0038,54.0997,53.9942,54.023,45418.0
2019-06-19 10:15:00,56.32,56.36,56.3,56.35,33315.0,54.023,54.0614,54.0038,54.0518,33315.0
2019-06-19 10:20:00,56.36,56.48,56.34,56.48,49619.0,54.0614,54.1765,54.0422,54.1765,49619.0
2019-06-19 10:25:00,56.48,56.5,56.37,56.37,31934.0,54.1765,54.1957,54.071,54.071,31934.0
2019-06-19 10:30:00,56.37,56.41,56.28,56.3,52097.0,54.071,54.1093,53.9846,54.0038,52097.0
2019-06-19 10:35:00,56.31,56.46,56.31,56.42,45657.0,54.0134,54.1573,54.0134,54.1189,45657.0
2019-06-19 10:40:00,56.4,56.41,56.34,56.36,24436.0,54.0997,54.1093,54.0422,54.0614,24436.0
2019-06-19 10:45:00,56.35,56.36,56.32,56.34,25207.0,54.0518,54.0614,54.023,54.0422,25207.0
2019-06-19 10:50:00,56.34,56.37,56.3,56.37,16554.0,54.0422,54.071,54.0038,54.071,16554.0
2019-06-19 10:55:00,56.39,56.4,56.33,56.36,17294.0,54.0901,54.0997,54.0326,54.0614,17294.0
2019-06-19 11:00:00,56.37,56.41,56.32,56.33,37085.0,54.071,54.1093,54.023,54.0326,37085.0
2019-06-19 11:05:00,56.33,56.38,56.33,56.33,13795.0,54.0326,54.0805,54.0326,54.0326,13795.0
2019-06-19 11:10:00,56.32,56.33,56.2,56.22,38716.0,54.023,54.0326,53.9079,53.9271,38716.0
2019-06-19 11:15:00,56.22,56.22,56.17,56.18,22487.0,53.9271,53.9271,53.8791,53.8887,22487.0
2019-06-19 11:20:00,56.18,56.24,56.18,56.23,15603.0,53.8887,53.9463,53.8887,53.9367,15603.0
2019-06-19 11:25:00,56.23,56.26,56.2,56.26,11428.0,53.9367,53.9654,53.9079,53.9654,11428.0
2019-06-19 11:30:00,56.26,56.33,56.25,56.29,17087.0,53.9654,54.0326,53.9558,53.9942,17087.0
2019-06-19 11:35:00,56.3,56.3,56.24,56.29,8722.0,54.0038,54.0038,53.9463,53.9942,8722.0
2019-06-19 11:40:00,56.3,56.34,56.29,56.3,40142.0,54.0038,54.0422,53.9942,54.0038,40142.0
2019-06-19 11:45:00,56.3,56.32,56.26,56.28,18621.0,54.0038,54.023,53.9654,53.9846,18621.0
2019-06-19 11:50:00,56.28,56.3,56.25,56.26,17922.0,53.9846,54.0038,53.9558,53.9654,17922.0
2019-06-19 11:55:00,56.27,56.29,56.25,56.28,18493.0,53.975,53.9942,53.9558,53.9846,18493.0
2019-06-19 12:00:00,56.27,56.28,56.24,56.26,13134.0,53.975,53.9846,53.9463,53.9654,13134.0
2019-06-19 12:05:00,56.25,56.25,56.21,56.23,7165.0,53.9558,53.9558,53.9175,53.9367,7165.0
2019-06-19 12:10:00,56.23,56.26,56.22,56.23,8650.0,53.9367,53.9654,53.9271,53.9367,8650.0
2019-06-19 12:15:00,56.23,56.24,56.18,56.22,31831.0,53.9367,53.9463,53.8887,53.9271,31831.0
2019-06-19 12:20:00,56.22,56.23,56.19,56.22,12518.0,53.9271,53.9367,53.8983,53.9271,12518.0
2019-06-19 12:25:00,56.22,56.24,56.15,56.15,20933.0,53.9271,53.9463,53.8599,53.8599,20933.0
2019-06-19 12:30:00,56.15,56.16,56.12,56.14,19941.0,53.8599,53.8695,53.8311,53.8503,19941.0
2019-06-19 12:35:00,56.14,56.16,56.13,56.16,17780.0,53.8503,53.8695,53.8407,53.8695,17780.0
2019-06-19 12:40:00,56.17,56.17,56.14,56.15,9798.0,53.8791,53.8791,53.8503,53.8599,9798.0
2019-06-19 12:45:00,56.14,56.18,56.12,56.16,11931.0,53.8503,53.8887,53.8311,53.8695,11931.0
2019-06-19 12:50:00,56.16,56.18,56.14,56.17,11454.0,53.8695,53.8887,53.8503,53.8791,11454.0
2019-06-19 12:55:00,56.16,56.17,56.12,56.13,8968.0,53.8695,53.8791,53.8311,53.8407,8968.0
2019-06-19 13:00:00,56.13,56.15,56.11,56.14,10749.0,53.8407,53.8599,53.8216,53.8503,10749.0
2019-06-19 13:05:00,56.14,56.2,56.13,56.2,13524.0,53.8503,53.9079,53.8407,53.9079,13524.0
2019-06-19 13:10:00,56.2,56.24,56.18,56.22,12479.0,53.9079,53.9463,53.8887,53.9271,12479.0
2019-06-19 13:15:00,56.22,56.23,56.2,56.21,9478.0,53.9271,53.9367,53.9079,53.9175,9478.0
2019-06-19 13:20:00,56.2,56.25,56.2,56.23,18237.0,53.9079,53.9558,53.9079,53.9367,18237.0
2019-06-19 13:25:00,56.23,56.27,56.22,56.27,20862.0,53.9367,53.975,53.9271,53.975,20862.0
2019-06-19 13:30:00,56.27,56.28,56.24,56.27,13745.0,53.975,53.9846,53.9463,53.975,13745.0
2019-06-19 13:35:00,56.26,56.27,56.23,56.23,12765.0,53.9654,53.975,53.9367,53.9367,12765.0
2019-06-19 13:40:00,56.23,56.25,56.22,56.22,8480.0,53.9367,53.9558,53.9271,53.9271,8480.0
2019-06-19 13:45:00,56.22,56.29,56.22,56.29,11415.0,53.9271,53.9942,53.9271,53.9942,11415.0
2019-06-19 13:50:00,56.28,56.37,56.28,56.32,20690.0,53.9846,54.071,53.9846,54.023,20690.0
2019-06-19 13:55:00,56.31,56.35,56.25,56.34,17087.0,54.0134,54.0518,53.9558,54.0422,17087.0
2019-06-19 14:00:00,56.34,56.48,56.18,56.48,96913.0,54.0422,54.1765,53.8887,54.1765,96913.0
2019-06-19 14:05:00,56.49,56.56,56.38,56.38,45487.0,54.1861,54.2532,54.0805,54.0805,45487.0
2019-06-19 14:10:00,56.37,56.42,56.33,56.33,27796.0,54.071,54.1189,54.0326,54.0326,27796.0
2019-06-19 14:15:00,56.34,56.39,56.31,56.32,20906.0,54.0422,54.0901,54.0134,54.023,20906.0
2019-06-19 14:20:00,56.31,56.32,56.25,56.28,18422.0,54.0134,54.023,53.9558,53.9846,18422.0
2019-06-19 14:25:00,56.27,56.31,56.24,56.29,21876.0,53.975,54.0134,53.9463,53.9942,21876.0
2019-06-19 14:30:00,56.28,56.42,56.27,56.38,23650.0,53.9846,54.1189,53.975,54.0805,23650.0
2019-06-19 14:35:00,56.38,56.39,56.27,56.28,27168.0,54.0805,54.0901,53.975,53.9846,27168.0
2019-06-19 14:40:00,56.27,56.36,56.23,56.3,32134.0,53.975,54.0614,53.9367,54.0038,32134.0
2019-06-19 14:45:00,56.3,56.33,56.23,56.27,22703.0,54.0038,54.0326,53.9367,53.975,22703.0
2019-06-19 14:50:00,56.27,56.34,56.25,56.33,18094.0,53.975,54.0422,53.9558,54.0326,18094.0
2019-06-19 14:55:00,56.32,56.34,56.26,56.26,21226.0,54.023,54.0422,53.9654,53.9654,21226.0
2019-06-19 15:00:00,56.28,56.34,56.27,56.33,21368.0,53.9846,54.0422,53.975,54.0326,21368.0
2019-06-19 15:05:00,56.34,56.35,56.29,56.34,17367.0,54.0422,54.0518,53.9942,54.0422,17367.0
2019-06-19 15:10:00,56.35,56.37,56.32,56.36,22345.0,54.0518,54.071,54.023,54.0614,22345.0
2019-06-19 15:15:00,56.36,56.37,56.33,56.36,19594.0,54.0614,54.071,54.0326,54.0614,19594.0
2019-06-19 15:20:00,56.35,56.36,56.31,56.32,19717.0,54.0518,54.0614,54.0134,54.023,19717.0
2019-06-19 15:25:00,56.33,56.36,56.32,56.35,25978.0,54.0326,54.0614,54.023,54.0518,25978.0
2019-06-19 15:30:00,56.34,56.37,56.29,56.34,30961.0,54.0422,54.071,53.9942,54.0422,30961.0
2019-06-19 15:35:00,56.35,56.35,56.28,56.3,30204.0,54.0518,54.0518,53.9846,54.0038,30204.0
2019-06-19 15:40:00,56.29,56.42,56.27,56.35,51283.0,53.9942,54.1189,53.975,54.0518,51283.0
2019-06-19 15:45:00,56.34,56.42,56.29,56.32,110514.0,54.0422,54.1189,53.9942,54.023,110514.0
2019-06-19 15:50:00,56.31,56.49,56.29,56.46,70507.0,54.0134,54.1861,53.9942,54.1573,70507.0
2019-06-19 15:55:00,56.45,56.46,56.33,56.36,159617.0,54.1477,54.1573,54.0326,54.0614,159617.0
2019-06-20 09:30:00,56.82,56.88,56.4,56.51,180770.0,54.5026,54.5602,54.0997,54.2052,180770.0
2019-06-20 09:35:00,56.5,56.51,56.23,56.31,58431.0,54.1957,54.2052,53.9367,54.0134,58431.0
2019-06-20 09:40:00,56.31,56.31,55.95,56.02,113884.0,54.0134,54.0134,53.6681,53.7352,113884.0
2019-06-20 09:45:00,56.02,56.15,55.77,56.05,84551.0,53.7352,53.8599,53.4954,53.764,84551.0
2019-06-20 09:50:00,56.07,56.13,55.98,56.01,41815.0,53.7832,53.8407,53.6969,53.7256,41815.0
2019-06-20 09:55:00,56.02,56.13,56.02,56.07,31219.0,53.7352,53.8407,53.7352,53.7832,31219.0
2019-06-20 10:00:00,56.07,56.21,55.98,56.06,68918.0,53.7832,53.9175,53.6969,53.7736,68918.0
2019-06-20 10:05:00,56.07,56.16,56.02,56.03,17838.0,53.7832,53.8695,53.7352,53.7448,17838.0
2019-06-20 10:10:00,56.03,56.07,55.94,56.05,25657.0,53.7448,53.7832,53.6585,53.764,25657.0
2019-06-20 10:15:00,56.05,56.11,56.01,56.02,25601.0,53.764,53.8216,53.7256,53.7352,25601.0
2019-06-20 10:20:00,56.01,56.05,55.87,55.99,41568.0,53.7256,53.764,53.5913,53.7065,41568.0
2019-06-20 10:25:00,55.99,56.08,55.99,56.08,19395.0,53.7065,53.7928,53.7065,53.7928,19395.0
2019-06-20 10:30:00,56.1,56.15,56.08,56.12,21221.0,53.812,53.8599,53.7928,53.8311,21221.0
2019-06-20 10:35:00,56.11,56.12,56.0,56.05,23815.0,53.8216,53.8311,53.716,53.764,23815.0
2019-06-20 10:40:00,56.04,56.05,55.99,56.01,16103.0,53.7544,53.764,53.7065,53.7256,16103.0
2019-06-20 10:45:00,56.01,56.01,55.81,55.82,107586.0,53.7256,53.7256,53.5338,53.5434,107586.0
2019-06-20 10:50:00,55.82,55.91,55.77,55.87,81194.0,53.5434,53.6297,53.4954,53.5913,81194.0
2019-06-20 10:55:00,55.86,55.93,55.85,55.86,30306.0,53.5818,53.6489,53.5722,53.5818,30306.0
2019-06-20 11:00:00,55.86,55.91,55.82,55.85,26916.0,53.5818,53.6297,53.5434,53.5722,26916.0
2019-06-20 11:05:00,55.86,55.87,55.78,55.83,35481.0,53.5818,53.5913,53.505,53.553,35481.0
2019-06-20 11:10:00,55.83,55.88,55.8,55.84,27267.0,53.553,53.6009,53.5242,53.5626,27267.0
2019-06-20 11:15:00,55.83,55.83,55.78,55.79,15142.0,53.553,53.553,53.505,53.5146,15142.0
2019-06-20 11:20:00,55.79,55.84,55.78,55.84,59178.0,53.5146,53.5626,53.505,53.5626,59178.0
2019-06-20 11:25:00,55.84,55.84,55.78,55.82,13483.0,53.5626,53.5626,53.505,53.5434,13483.0
2019-06-20 11:30:00,55.81,55.81,55.64,55.64,34431.0,53.5338,53.5338,53.3707,53.3707,34431.0
2019-06-20 11:35:00,55.66,55.71,55.58,55.62,59915.0,53.3899,53.4379,53.3132,53.3515,59915.0
2019-06-20 11:40:00,55.62,55.62,55.54,55.54,54567.0,53.3515,53.3515,53.2748,53.2748,54567.0
2019-06-20 11:45:00,55.54,55.58,55.51,55.54,28177.0,53.2748,53.3132,53.246,53.2748,28177.0
2019-06-20 11:50:00,55.54,55.58,55.52,55.53,30400.0,53.2748,53.3132,53.2556,53.2652,30400.0
2019-06-20 11:55:00,55.53,55.55,55.47,55.5,128345.0,53.2652,53.2844,53.2077,53.2364,128345.0
2019-06-20 12:00:00,55.5,55.5,55.44,55.48,22266.0,53.2364,53.2364,53.1789,53.2173,22266.0
2019-06-20 12:05:00,55.49,55.52,55.45,55.46,25792.0,53.2268,53.2556,53.1885,53.1981,25792.0
2019-06-20 12:10:00,55.46,55.46,55.32,55.39,45947.0,53.1981,53.1981,53.0638,53.1309,45947.0
2019-06-20 12:15:00,55.4,55.41,55.33,55.38,29043.0,53.1405,53.1501,53.0734,53.1213,29043.0
2019-06-20 12:20:00,55.37,55.56,55.35,55.56,37683.0,53.1117,53.294,53.0926,53.294,37683.0
2019-06-20 12:25:00,55.56,55.61,55.53,55.57,48754.0,53.294,53.3419,53.2652,53.3036,48754.0
2019-06-20 12:30:00,55.57,55.69,55.55,55.66,28729.0,53.3036,53.4187,53.2844,53.3899,28729.0
2019-06-20 12:35:00,55.65,55.68,55.57,55.6,26600.0,53.3803,53.4091,53.3036,53.3324,26600.0
2019-06-20 12:40:00,55.59,55.65,55.55,55.64,26963.0,53.3228,53.3803,53.2844,53.3707,26963.0
2019-06-20 12:45:00,55.64,55.71,55.61,55.71,25481.0,53.3707,53.4379,53.3419,53.4379,25481.0
2019-06-20 12:50:00,55.71,55.73,55.63,55.64,20681.0,53.4379,53.4571,53.3611,53.3707,20681.0
2019-06-20 12:55:00,55.63,55.83,55.63,55.78,29168.0,53.3611,53.553,53.3611,53.505,29168.0
2019-06-20 13:00:00,55.78,55.8,55.72,55.73,15664.0,53.505,53.5242,53.4475,53.4571,15664.0
2019-06-20 13:05:00,55.73,55.75,55.69,55.72,14749.0,53.4571,53.4762,53.4187,53.4475,14749.0
2019-06-20 13:10:00,55.72,55.77,55.7,55.76,13078.0,53.4475,53.4954,53.4283,53.4858,13078.0
2019-06-20 13:15:00,55.77,55.77,55.73,55.76,20869.0,53.4954,53.4954,53.4571,53.4858,20869.0
2019-06-20 13:20:00,55.75,55.76,55.67,55.75,22954.0,53.4762,53.4858,53.3995,53.4762,22954.0
2019-06-20 13:25:00,55.76,55.82,55.74,55.81,26015.0,53.4858,53.5434,53.4666,53.5338,26015.0
2019-06-20 13:30:00,55.8,55.92,55.8,55.88,39282.0,53.5242,53.6393,53.5242,53.6009,39282.0
2019-06-20 13:35:00,55.88,55.88,55.81,55.86,21969.0,53.6009,53.6009,53.5338,53.5818,21969.0
2019-06-20 13:40:00,55.86,55.87,55.85,55.87,13375.0,53.5818,53.5913,53.5722,53.5913,13375.0
2019-06-20 13:45:00,55.86,55.88,55.83,55.88,19711.0,53.5818,53.6009,53.553,53.6009,19711.0
2019-06-20 13:50:00,55.88,55.93,55.84,55.84,40968.0,53.6009,53.6489,53.5626,53.5626,40968.0
2019-06-20 13:55:00,55.85,55.88,55.84,55.86,18653.0,53.5722,53.6009,53.5626,53.5818,18653.0
2019-06-20 14:00:00,55.86,55.9,55.83,55.87,25519.0,53.5818,53.6201,53.553,53.5913,25519.0
2019-06-20 14:05:00,55.86,55.87,55.8,55.85,43290.0,53.5818,53.5913,53.5242,53.5722,43290.0
2019-06-20 14:10:00,55.85,55.89,55.82,55.87,21684.0,53.5722,53.6105,53.5434,53.5913,21684.0
2019-06-20 14:15:00,55.87,55.97,55.86,55.96,28333.0,53.5913,53.6873,53.5818,53.6777,28333.0
2019-06-20 14:20:00,55.96,55.97,55.92,55.93,20524.0,53.6777,53.6873,53.6393,53.6489,20524.0
2019-06-20 14:25:00,55.92,55.98,55.9,55.94,41405.0,53.6393,53.6969,53.6201,53.6585,41405.0
2019-06-20 14:30:00,55.93,55.93,55.87,55.89,19991.0,53.6489,53.6489,53.5913,53.6105,19991.0
2019-06-20 14:35:00,55.9,55.92,55.86,55.89,22746.0,53.6201,53.6393,53.5818,53.6105,22746.0
2019-06-20 14:40:00,55.89,55.89,55.81,55.81,18282.0,53.6105,53.6105,53.5338,53.5338,18282.0
2019-06-20 14:45:00,55.82,55.85,55.81,55.85,15599.0,53.5434,53.5722,53.5338,53.5722,15599.0
2019-06-20 14:50:00,55.85,55.86,55.72,55.73,42361.0,53.5722,53.5818,53.4475,53.4571,42361.0
2019-06-20 14:55:00,55.73,55.75,55.7,55.7,24596.0,53.4571,53.4762,53.4283,53.4283,24596.0
2019-06-20 15:00:00,55.7,55.72,55.67,55.68,46932.0,53.4283,53.4475,53.3995,53.4091,46932.0
2019-06-20 15:05:00,55.68,55.78,55.66,55.74,94261.0,53.4091,53.505,53.3899,53.4666,94261.0
2019-06-20 15:10:00,55.73,55.79,55.73,55.76,39377.0,53.4571,53.5146,53.4571,53.4858,39377.0
2019-06-20 15:15:00,55.77,55.83,55.73,55.77,40107.0,53.4954,53.553,53.4571,53.4954,40107.0
2019-06-20 15:20:00,55.78,55.81,55.76,55.77,39101.0,53.505,53.5338,53.4858,53.4954,39101.0
2019-06-20 15:25:00,55.77,55.86,55.77,55.8,54946.0,53.4954,53.5818,53.4954,53.5242,54946.0
2019-06-20 15:30:00,55.8,55.85,55.78,55.82,49777.0,53.5242,53.5722,53.505,53.5434,49777.0
2019-06-20 15:35:00,55.83,55.88,55.8,55.87,71904.0,53.553,53.6009,53.5242,53.5913,71904.0
2019-06-20 15:40:00,55.87,55.96,55.85,55.94,96181.0,53.5913,53.6777,53.5722,53.6585,96181.0
2019-06-20 15:45:00,55.93,55.99,55.9,55.98,123166.0,53.6489,53.7065,53.6201,53.6969,123166.0
2019-06-20 15:50:00,55.98,56.03,55.96,55.98,167522.0,53.6969,53.7448,53.6777,53.6969,167522.0
2019-06-20 15:55:00,55.98,56.06,55.97,55.97,300524.0,53.6969,53.7736,53.6873,53.6873,300524.0
2019-06-21 09:30:00,56.0,56.44,55.72,55.82,536871.0,53.716,54.1381,53.4475,53.5434,536871.0
2019-06-21 09:35:00,55.8,55.87,55.55,55.79,147977.0,53.5242,53.5913,53.2844,53.5146,147977.0
2019-06-21 09:40:00,55.79,55.95,55.77,55.94,131201.0,53.5146,53.6681,53.4954,53.6585,131201.0
2019-06-21 09:45:00,55.93,56.1,55.92,56.1,69656.0,53.6489,53.812,53.6393,53.812,69656.0
2019-06-21 09:50:00,56.11,56.36,56.08,56.3,106125.0,53.8216,54.0614,53.7928,54.0038,106125.0
2019-06-21 09:55:00,56.28,56.33,56.08,56.19,38562.0,53.9846,54.0326,53.7928,53.8983,38562.0
2019-06-21 10:00:00,56.2,56.38,56.2,56.32,54801.0,53.9079,54.0805,53.9079,54.023,54801.0
2019-06-21 10:05:00,56.32,56.39,56.29,56.35,58001.0,54.023,54.0901,53.9942,54.0518,58001.0
2019-06-21 10:10:00,56.37,56.41,56.32,56.4,19199.0,54.071,54.1093,54.023,54.0997,19199.0
2019-06-21 10:15:00,56.4,56.41,56.28,56.36,14670.0,54.0997,54.1093,53.9846,54.0614,14670.0
2019-06-21 10:20:00,56.37,56.6,56.37,56.59,57195.0,54.071,54.2916,54.071,54.282,57195.0
2019-06-21 10:25:00,56.59,56.61,56.55,56.55,35324.0,54.282,54.3012,54.2436,54.2436,35324.0
2019-06-21 10:30:00,56.55,56.58,56.5,56.57,17576.0,54.2436,54.2724,54.1957,54.2628,17576.0
2019-06-21 10:35:00,56.57,56.61,56.54,56.6,62859.0,54.2628,54.3012,54.234,54.2916,62859.0
2019-06-21 10:40:00,56.61,56.67,56.52,56.61,53440.0,54.3012,54.3587,54.2148,54.3012,53440.0
2019-06-21 10:45:00,56.6,56.64,56.57,56.6,20339.0,54.2916,54.3299,54.2628,54.2916,20339.0
2019-06-21 10:50:00,56.59,56.62,56.58,56.6,16900.0,54.282,54.3108,54.2724,54.2916,16900.0
2019-06-21 10:55:00,56.61,56.61,56.53,56.55,20115.0,54.3012,54.3012,54.2244,54.2436,20115.0
2019-06-21 11:00:00,56.55,56.7,56.55,56.69,90110.0,54.2436,54.3875,54.2436,54.3779,90110.0
2019-06-21 11:05:00,56.7,56.86,56.69,56.81,60745.0,54.3875,54.541,54.3779,54.493,60745.0
2019-06-21 11:10:00,56.82,56.82,56.73,56.75,12833.0,54.5026,54.5026,54.4163,54.4355,12833.0
2019-06-21 11:15:00,56.75,56.76,56.66,56.71,15514.0,54.4355,54.445,54.3491,54.3971,15514.0
2019-06-21 11:20:00,56.73,56.77,56.73,56.73,22224.0,54.4163,54.4546,54.4163,54.4163,22224.0
2019-06-21 11:25:00,56.72,56.72,56.67,56.69,16182.0,54.4067,54.4067,54.3587,54.3779,16182.0
2019-06-21 11:30:00,56.69,56.81,56.68,56.81,26293.0,54.3779,54.493,54.3683,54.493,26293.0
2019-06-21 11:35:00,56.81,56.85,56.75,56.75,23254.0,54.493,54.5314,54.4355,54.4355,23254.0
2019-06-21 11:40:00,56.76,56.77,56.67,56.67,28760.0,54.445,54.4546,54.3587,54.3587,28760.0
2019-06-21 11:45:00,56.67,56.67,56.53,56.53,22568.0,54.3587,54.3587,54.2244,54.2244,22568.0
2019-06-21 11:50:00,56.52,56.55,56.46,56.46,26216.0,54.2148,54.2436,54.1573,54.1573,26216.0
2019-06-21 11:55:00,56.46,56.49,56.41,56.46,21079.0,54.1573,54.1861,54.1093,54.1573,21079.0
2019-06-21 12:00:00,56.45,56.52,56.44,56.52,19038.0,54.1477,54.2148,54.1381,54.2148,19038.0
2019-06-21 12:05:00,56.52,56.55,56.47,56.54,41376.0,54.2148,54.2436,54.1669,54.234,41376.0
2019-06-21 12:10:00,56.53,56.54,56.49,56.5,18259.0,54.2244,54.234,54.1861,54.1957,18259.0
2019-06-21 12:15:00,56.51,56.53,56.49,56.5,13483.0,54.2052,54.2244,54.1861,54.1957,13483.0
2019-06-21 12:20:00,56.5,56.52,56.5,56.51,13056.0,54.1957,54.2148,54.1957,54.2052,13056.0
2019-06-21 12:25:00,56.51,56.51,56.46,56.48,29733.0,54.2052,54.2052,54.1573,54.1765,29733.0
2019-06-21 12:30:00,56.48,56.57,56.47,56.54,31356.0,54.1765,54.2628,54.1669,54.234,31356.0
2019-06-21 12:35:00,56.55,56.58,56.5,56.57,38666.0,54.2436,54.2724,54.1957,54.2628,38666.0
2019-06-21 12:40:00,56.57,56.61,56.54,56.58,25941.0,54.2628,54.3012,54.234,54.2724,25941.0
2019-06-21 12:45:00,56.58,56.67,56.58,56.65,26187.0,54.2724,54.3587,54.2724,54.3395,26187.0
2019-06-21 12:50:00,56.65,56.7,56.62,56.7,41589.0,54.3395,54.3875,54.3108,54.3875,41589.0
2019-06-21 12:55:00,56.69,56.69,56.56,56.57,12297.0,54.3779,54.3779,54.2532,54.2628,12297.0
2019-06-21 13:00:00,56.57,56.61,56.53,56.55,21144.0,54.2628,54.3012,54.2244,54.2436,21144.0
2019-06-21 13:05:00,56.56,56.56,56.52,56.55,6970.0,54.2532,54.2532,54.2148,54.2436,6970.0
2019-06-21 13:10:00,56.56,56.59,56.56,56.57,9555.0,54.2532,54.282,54.2532,54.2628,9555.0
2019-06-21 13:15:00,56.57,56.58,56.54,56.55,10092.0,54.2628,54.2724,54.234,54.2436,10092.0
2019-06-21 13:20:00,56.56,56.56,56.51,56.52,10373.0,54.2532,54.2532,54.2052,54.2148,10373.0
2019-06-21 13:25:00,56.52,56.57,56.51,56.56,11488.0,54.2148,54.2628,54.2052,54.2532,11488.0
2019-06-21 13:30:00,56.56,56.57,56.49,56.53,18586.0,54.2532,54.2628,54.1861,54.2244,18586.0
2019-06-21 13:35:00,56.52,56.54,56.51,56.53,11302.0,54.2148,54.234,54.2052,54.2244,11302.0
2019-06-21 13:40:00,56.53,56.56,56.52,56.54,42955.0,54.2244,54.2532,54.2148,54.234,42955.0
2019-06-21 13:45:00,56.54,56.56,56.37,56.37,120978.0,54.234,54.2532,54.071,54.071,120978.0
2019-06-21 13:50:00,56.37,56.54,56.35,56.52,32181.0,54.071,54.234,54.0518,54.2148,32181.0
2019-06-21 13:55:00,56.52,56.52,56.47,56.49,8122.0,54.2148,54.2148,54.1669,54.1861,8122.0
2019-06-21 14:00:00,56.49,56.53,56.49,56.52,13500.0,54.1861,54.2244,54.1861,54.2148,13500.0
2019-06-21 14:05:00,56.52,56.53,56.49,56.52,56522.0,54.2148,54.2244,54.1861,54.2148,56522.0
2019-06-21 14:10:00,56.52,56.58,56.52,56.55,18835.0,54.2148,54.2724,54.2148,54.2436,18835.0
2019-06-21 14:15:00,56.55,56.56,56.46,56.47,24995.0,54.2436,54.2532,54.1573,54.1669,24995.0
2019-06-21 14:20:00,56.48,56.49,56.43,56.47,22156.0,54.1765,54.1861,54.1285,54.1669,22156.0
2019-06-21 14:25:00,56.47,56.54,56.47,56.5,43236.0,54.1669,54.234,54.1669,54.1957,43236.0
2019-06-21 14:30:00,56.5,56.51,56.43,56.45,32196.0,54.1957,54.2052,54.1285,54.1477,32196.0
2019-06-21 14:35:00,56.45,56.45,56.3,56.3,32762.0,54.1477,54.1477,54.0038,54.0038,32762.0
2019-06-21 14:40:00,56.3,56.34,56.25,56.33,112642.0,54.0038,54.0422,53.9558,54.0326,112642.0
2019-06-21 14:45:00,56.31,56.34,56.29,56.33,51079.0,54.0134,54.0422,53.9942,54.0326,51079.0
2019-06-21 14:50:00,56.33,56.34,56.27,56.27,57664.0,54.0326,54.0422,53.975,53.975,57664.0
2019-06-21 14:55:00,56.28,56.28,56.19,56.24,54355.0,53.9846,53.9846,53.8983,53.9463,54355.0
2019-06-21 15:00:00,56.23,56.37,56.19,56.37,32336.0,53.9367,54.071,53.8983,54.071,32336.0
2019-06-21 15:05:00,56.36,56.37,56.32,56.33,49878.0,54.0614,54.071,54.023,54.0326,49878.0
2019-06-21 15:10:00,56.34,56.47,56.33,56.45,35286.0,54.0422,54.1669,54.0326,54.1477,35286.0
2019-06-21 15:15:00,56.46,56.46,56.41,56.43,22006.0,54.1573,54.1573,54.1093,54.1285,22006.0
2019-06-21 15:20:00,56.43,56.45,56.4,56.41,24504.0,54.1285,54.1477,54.0997,54.1093,24504.0
2019-06-21 15:25:00,56.41,56.41,56.36,56.37,32040.0,54.1093,54.1093,54.0614,54.071,32040.0
2019-06-21 15:30:00,56.38,56.39,56.32,56.33,40594.0,54.0805,54.0901,54.023,54.0326,40594.0
2019-06-21 15:35:00,56.33,56.34,56.29,56.3,63616.0,54.0326,54.0422,53.9942,54.0038,63616.0
2019-06-21 15:40:00,56.31,56.37,56.31,56.35,95707.0,54.0134,54.071,54.0134,54.0518,95707.0
2019-06-21 15:45:00,56.35,56.36,56.18,56.18,71480.0,54.0518,54.0614,53.8887,53.8887,71480.0
2019-06-21 15:50:00,56.17,56.18,56.04,56.06,252706.0,53.8791,53.8887,53.7544,53.7736,252706.0
2019-06-21 15:55:00,56.06,56.1,55.97,55.99,385655.0,53.7736,53.812,53.6873,53.7065,385655.0
2019-06-24 09:30:00,56.1,56.11,55.67,55.77,70440.0,53.812,53.8216,53.3995,53.4954,70440.0
2019-06-24 09:35:00,55.77,55.85,55.69,55.82,22928.0,53.4954,53.5722,53.4187,53.5434,22928.0
2019-06-24 09:40:00,55.81,56.07,55.81,56.03,31128.0,53.5338,53.7832,53.5338,53.7448,31128.0
2019-06-24 09:45:00,56.02,56.13,55.98,56.01,31410.0,53.7352,53.8407,53.6969,53.7256,31410.0
2019-06-24 09:50:00,56.02,56.09,55.97,56.0,44771.0,53.7352,53.8024,53.6873,53.716,44771.0
2019-06-24 09:55:00,56.0,56.06,55.96,55.96,28593.0,53.716,53.7736,53.6777,53.6777,28593.0
2019-06-24 10:00:00,55.96,55.99,55.83,55.99,65899.0,53.6777,53.7065,53.553,53.7065,65899.0
2019-06-24 10:05:00,55.98,55.99,55.92,55.95,21150.0,53.6969,53.7065,53.6393,53.6681,21150.0
2019-06-24 10:10:00,55.95,55.96,55.84,55.89,18725.0,53.6681,53.6777,53.5626,53.6105,18725.0
2019-06-24 10:15:00,55.9,55.9,55.74,55.82,34338.0,53.6201,53.6201,53.4666,53.5434,34338.0
2019-06-24 10:20:00,55.82,55.86,55.79,55.84,20943.0,53.5434,53.5818,53.5146,53.5626,20943.0
2019-06-24 10:25:00,55.84,55.89,55.83,55.89,20131.0,53.5626,53.6105,53.553,53.6105,20131.0
2019-06-24 10:30:00,55.89,55.89,55.84,55.87,20632.0,53.6105,53.6105,53.5626,53.5913,20632.0
2019-06-24 10:35:00,55.88,55.95,55.87,55.95,44178.0,53.6009,53.6681,53.5913,53.6681,44178.0
2019-06-24 10:40:00,55.95,55.97,55.91,55.92,31112.0,53.6681,53.6873,53.6297,53.6393,31112.0
2019-06-24 10:45:00,55.92,56.01,55.92,55.97,23461.0,53.6393,53.7256,53.6393,53.6873,23461.0
2019-06-24 10:50:00,55.97,55.98,55.92,55.94,31170.0,53.6873,53.6969,53.6393,53.6585,31170.0
2019-06-24 10:55:00,55.94,55.96,55.9,55.93,23988.0,53.6585,53.6777,53.6201,53.6489,23988.0
2019-06-24 11:00:00,55.94,56.01,55.93,55.97,40292.0,53.6585,53.7256,53.6489,53.6873,40292.0
2019-06-24 11:05:00,55.97,55.99,55.87,55.88,14597.0,53.6873,53.7065,53.5913,53.6009,14597.0
2019-06-24 11:10:00,55.89,55.9,55.87,55.89,16107.0,53.6105,53.6201,53.5913,53.6105,16107.0
2019-06-24 11:15:00,55.9,55.91,55.81,55.84,44740.0,53.6201,53.6297,53.5338,53.5626,44740.0
2019-06-24 11:20:00,55.84,55.85,55.77,55.82,15316.0,53.5626,53.5722,53.4954,53.5434,15316.0
2019-06-24 11:25:00,55.82,55.85,55.8,55.84,13940.0,53.5434,53.5722,53.5242,53.5626,13940.0
2019-06-24 11:30:00,55.84,55.91,55.83,55.87,16106.0,53.5626,53.6297,53.553,53.5913,16106.0
2019-06-24 11:35:00,55.88,55.88,55.83,55.86,21004.0,53.6009,53.6009,53.553,53.5818,21004.0
2019-06-24 11:40:00,55.86,55.9,55.85,55.88,25479.0,53.5818,53.6201,53.5722,53.6009,25479.0
2019-06-24 11:45:00,55.87,55.91,55.85,55.91,15161.0,53.5913,53.6297,53.5722,53.6297,15161.0
2019-06-24 11:50:00,55.91,56.01,55.89,55.99,36996.0,53.6297,53.7256,53.6105,53.7065,36996.0
2019-06-24 11:55:00,55.98,56.01,55.96,55.98,22391.0,53.6969,53.7256,53.6777,53.6969,22391.0
2019-06-24 12:00:00,55.98,56.0,55.91,55.98,36130.0,53.6969,53.716,53.6297,53.6969,36130.0
2019-06-24 12:05:00,55.99,56.02,55.96,55.96,30597.0,53.7065,53.7352,53.6777,53.6777,30597.0
2019-06-24 12:10:00,55.97,55.97,55.92,55.95,14179.0,53.6873,53.6873,53.6393,53.6681,14179.0
2019-06-24 12:15:00,55.95,56.04,55.94,56.04,28317.0,53.6681,53.7544,53.6585,53.7544,28317.0
2019-06-24 12:20:00,56.05,56.05,55.96,55.96,12557.0,53.764,53.764,53.6777,53.6777,12557.0
2019-06-24 12:25:00,55.95,55.97,55.9,55.93,19757.0,53.6681,53.6873,53.6201,53.6489,19757.0
2019-06-24 12:30:00,55.93,55.94,55.87,55.9,15669.0,53.6489,53.6585,53.5913,53.6201,15669.0
2019-06-24 12:35:00,55.91,55.93,55.91,55.91,11881.0,53.6297,53.6489,53.6297,53.6297,11881.0
2019-06-24 12:40:00,55.91,55.91,55.85,55.87,19383.0,53.6297,53.6297,53.5722,53.5913,19383.0
2019-06-24 12:45:00,55.89,55.9,55.87,55.9,9813.0,53.6105,53.6201,53.5913,53.6201,9813.0
2019-06-24 12:50:00,55.89,55.93,55.84,55.85,12958.0,53.6105,53.6489,53.5626,53.5722,12958.0
2019-06-24 12:55:00,55.85,55.9,55.84,55.87,17750.0,53.5722,53.6201,53.5626,53.5913,17750.0
2019-06-24 13:00:00,55.87,55.92,55.85,55.91,13709.0,53.5913,53.6393,53.5722,53.6297,13709.0
2019-06-24 13:05:00,55.91,55.91,55.87,55.88,18142.0,53.6297,53.6297,53.5913,53.6009,18142.0
2019-06-24 13:10:00,55.88,55.91,55.86,55.87,14819.0,53.6009,53.6297,53.5818,53.5913,14819.0
2019-06-24 13:15:00,55.87,55.9,55.81,55.83,14544.0,53.5913,53.6201,53.5338,53.553,14544.0
2019-06-24 13:20:00,55.83,55.84,55.8,55.83,13454.0,53.553,53.5626,53.5242,53.553,13454.0
2019-06-24 13:25:00,55.83,55.84,55.81,55.82,9981.0,53.553,53.5626,53.5338,53.5434,9981.0
2019-06-24 13:30:00,55.81,55.88,55.79,55.87,25535.0,53.5338,53.6009,53.5146,53.5913,25535.0
2019-06-24 13:35:00,55.88,55.93,55.87,55.92,15407.0,53.6009,53.6489,53.5913,53.6393,15407.0
2019-06-24 13:40:00,55.93,55.94,55.9,55.93,15337.0,53.6489,53.6585,53.6201,53.6489,15337.0
2019-06-24 13:45:00,55.94,55.95,55.89,55.94,16433.0,53.6585,53.6681,53.6105,53.6585,16433.0
2019-06-24 13:50:00,55.95,55.96,55.88,55.93,12259.0,53.6681,53.6777,53.6009,53.6489,12259.0
2019-06-24 13:55:00,55.93,55.98,55.92,55.98,15136.0,53.6489,53.6969,53.6393,53.6969,15136.0
2019-06-24 14:00:00,55.97,56.06,55.97,56.05,23126.0,53.6873,53.7736,53.6873,53.764,23126.0
2019-06-24 14:05:00,56.05,56.14,56.05,56.11,45840.0,53.764,53.8503,53.764,53.8216,45840.0
2019-06-24 14:10:00,56.11,56.15,56.1,56.11,7716.0,53.8216,53.8599,53.812,53.8216,7716.0
2019-06-24 14:15:00,56.11,56.11,56.03,56.04,14491.0,53.8216,53.8216,53.7448,53.7544,14491.0
2019-06-24 14:20:00,56.04,56.04,55.98,56.04,13370.0,53.7544,53.7544,53.6969,53.7544,13370.0
2019-06-24 14:25:00,56.04,56.04,56.0,56.04,7740.0,53.7544,53.7544,53.716,53.7544,7740.0
2019-06-24 14:30:00,56.04,56.18,56.03,56.13,44257.0,53.7544,53.8887,53.7448,53.8407,44257.0
2019-06-24 14:35:00,56.13,56.2,56.13,56.19,19519.0,53.8407,53.9079,53.8407,53.8983,19519.0
2019-06-24 14:40:00,56.19,56.2,56.16,56.17,16489.0,53.8983,53.9079,53.8695,53.8791,16489.0
2019-06-24 14:45:00,56.16,56.18,56.11,56.12,11928.0,53.8695,53.8887,53.8216,53.8311,11928.0
2019-06-24 14:50:00,56.11,56.15,56.1,56.14,20754.0,53.8216,53.8599,53.812,53.8503,20754.0
2019-06-24 14:55:00,56.13,56.18,56.11,56.12,19507.0,53.8407,53.8887,53.8216,53.8311,19507.0
2019-06-24 15:00:00,56.12,56.18,56.09,56.1,18976.0,53.8311,53.8887,53.8024,53.812,18976.0
2019-06-24 15:05:00,56.11,56.15,56.11,56.14,19924.0,53.8216,53.8599,53.8216,53.8503,19924.0
2019-06-24 15:10:00,56.14,56.19,56.12,56.18,24534.0,53.8503,53.8983,53.8311,53.8887,24534.0
2019-06-24 15:15:00,56.19,56.19,56.14,56.16,27750.0,53.8983,53.8983,53.8503,53.8695,27750.0
2019-06-24 15:20:00,56.16,56.23,56.16,56.22,22937.0,53.8695,53.9367,53.8695,53.9271,22937.0
2019-06-24 15:25:00,56.23,56.23,56.17,56.17,29332.0,53.9367,53.9367,53.8791,53.8791,29332.0
2019-06-24 15:30:00,56.18,56.2,56.13,56.14,27481.0,53.8887,53.9079,53.8407,53.8503,27481.0
2019-06-24 15:35:00,56.13,56.18,56.11,56.12,33780.0,53.8407,53.8887,53.8216,53.8311,33780.0
2019-06-24 15:40:00,56.12,56.15,56.1,56.14,46154.0,53.8311,53.8599,53.812,53.8503,46154.0
2019-06-24 15:45:00,56.15,56.17,56.08,56.09,48033.0,53.8599,53.8791,53.7928,53.8024,48033.0
2019-06-24 15:50:00,56.09,56.12,56.04,56.04,84441.0,53.8024,53.8311,53.7544,53.7544,84441.0
2019-06-24 15:55:00,56.04,56.12,56.03,56.07,160883.0,53.7544,53.8311,53.7448,53.7832,160883.0
2019-06-25 09:30:00,56.05,56.3,55.94,56.21,36501.0,53.764,54.0038,53.6585,53.9175,36501.0
2019-06-25 09:35:00,56.22,56.32,56.18,56.28,40188.0,53.9271,54.023,53.8887,53.9846,40188.0
2019-06-25 09:40:00,56.27,56.34,56.22,56.32,36687.0,53.975,54.0422,53.9271,54.023,36687.0
2019-06-25 09:45:00,56.3,56.36,56.23,56.3,53732.0,54.0038,54.0614,53.9367,54.0038,53732.0
2019-06-25 09:50:00,56.31,56.49,56.3,56.48,80867.0,54.0134,54.1861,54.0038,54.1765,80867.0
2019-06-25 09:55:00,56.47,56.48,56.29,56.44,42405.0,54.1669,54.1765,53.9942,54.1381,42405.0
2019-06-25 10:00:00,56.44,56.45,56.39,56.45,25230.0,54.1381,54.1477,54.0901,54.1477,25230.0
2019-06-25 10:05:00,56.45,56.5,56.39,56.41,41455.0,54.1477,54.1957,54.0901,54.1093,41455.0
2019-06-25 10:10:00,56.42,56.48,56.39,56.41,21533.0,54.1189,54.1765,54.0901,54.1093,21533.0
2019-06-25 10:15:00,56.39,56.39,56.33,56.37,36479.0,54.0901,54.0901,54.0326,54.071,36479.0
2019-06-25 10:20:00,56.35,56.39,56.31,56.39,80305.0,54.0518,54.0901,54.0134,54.0901,80305.0
2019-06-25 10:25:00,56.4,56.59,56.39,56.58,60153.0,54.0997,54.282,54.0901,54.2724,60153.0
2019-06-25 10:30:00,56.58,56.64,56.54,56.63,38821.0,54.2724,54.3299,54.234,54.3203,38821.0
2019-06-25 10:35:00,56.63,56.68,56.59,56.66,34012.0,54.3203,54.3683,54.282,54.3491,34012.0
2019-06-25 10:40:00,56.66,56.69,56.62,56.68,20959.0,54.3491,54.3779,54.3108,54.3683,20959.0
2019-06-25 10:45:00,56.67,56.68,56.63,56.63,20037.0,54.3587,54.3683,54.3203,54.3203,20037.0
2019-06-25 10:50:00,56.63,56.73,56.62,56.69,28021.0,54.3203,54.4163,54.3108,54.3779,28021.0
2019-06-25 10:55:00,56.69,56.7,56.62,56.64,53828.0,54.3779,54.3875,54.3108,54.3299,53828.0
2019-06-25 11:00:00,56.64,56.66,56.55,56.59,46104.0,54.3299,54.3491,54.2436,54.282,46104.0
2019-06-25 11:05:00,56.59,56.61,56.52,56.53,35030.0,54.282,54.3012,54.2148,54.2244,35030.0
2019-06-25 11:10:00,56.52,56.57,56.43,56.43,49305.0,54.2148,54.2628,54.1285,54.1285,49305.0
2019-06-25 11:15:00,56.44,56.51,56.43,56.48,29636.0,54.1381,54.2052,54.1285,54.1765,29636.0
2019-06-25 11:20:00,56.49,56.49,56.43,56.48,21018.0,54.1861,54.1861,54.1285,54.1765,21018.0
2019-06-25 11:25:00,56.48,56.51,56.41,56.43,21080.0,54.1765,54.2052,54.1093,54.1285,21080.0
2019-06-25 11:30:00,56.45,56.45,56.37,56.39,40649.0,54.1477,54.1477,54.071,54.0901,40649.0
2019-06-25 11:35:00,56.39,56.45,56.37,56.45,19508.0,54.0901,54.1477,54.071,54.1477,19508.0
2019-06-25 11:40:00,56.46,56.46,56.38,56.39,15665.0,54.1573,54.1573,54.0805,54.0901,15665.0
2019-06-25 11:45:00,56.39,56.4,56.27,56.27,17541.0,54.0901,54.0997,53.975,53.975,17541.0
2019-06-25 11:50:00,56.27,56.32,56.25,56.26,28893.0,53.975,54.023,53.9558,53.9654,28893.0
2019-06-25 11:55:00,56.26,56.3,56.21,56.24,14838.0,53.9654,54.0038,53.9175,53.9463,14838.0
2019-06-25 12:00:00,56.25,56.3,56.23,56.29,21243.0,53.9558,54.0038,53.9367,53.9942,21243.0
2019-06-25 12:05:00,56.3,56.33,56.24,56.31,28712.0,54.0038,54.0326,53.9463,54.0134,28712.0
2019-06-25 12:10:00,56.31,56.32,56.27,56.3,19200.0,54.0134,54.023,53.975,54.0038,19200.0
2019-06-25 12:15:00,56.29,56.3,56.27,56.3,13817.0,53.9942,54.0038,53.975,54.0038,13817.0
2019-06-25 12:20:00,56.3,56.3,56.25,56.26,8553.0,54.0038,54.0038,53.9558,53.9654,8553.0
2019-06-25 12:25:00,56.27,56.29,56.24,56.27,14852.0,53.975,53.9942,53.9463,53.975,14852.0
2019-06-25 12:30:00,56.27,56.27,56.16,56.16,12933.0,53.975,53.975,53.8695,53.8695,12933.0
2019-06-25 12:35:00,56.16,56.19,56.14,56.17,18365.0,53.8695,53.8983,53.8503,53.8791,18365.0
2019-06-25 12:40:00,56.18,56.18,56.09,56.14,37372.0,53.8887,53.8887,53.8024,53.8503,37372.0
2019-06-25 12:45:00,56.14,56.2,56.12,56.2,12925.0,53.8503,53.9079,53.8311,53.9079,12925.0
2019-06-25 12:50:00,56.2,56.21,56.15,56.17,6823.0,53.9079,53.9175,53.8599,53.8791,6823.0
2019-06-25 12:55:00,56.18,56.18,56.12,56.16,12000.0,53.8887,53.8887,53.8311,53.8695,12000.0
2019-06-25 13:00:00,56.15,56.15,56.03,56.13,17953.0,53.8599,53.8599,53.7448,53.8407,17953.0
2019-06-25 13:05:00,56.13,56.15,56.07,56.15,46180.0,53.8407,53.8599,53.7832,53.8599,46180.0
2019-06-25 13:10:00,56.16,56.19,56.12,56.14,10508.0,53.8695,53.8983,53.8311,53.8503,10508.0
2019-06-25 13:15:00,56.13,56.16,56.12,56.16,14664.0,53.8407,53.8695,53.8311,53.8695,14664.0
2019-06-25 13:20:00,56.16,56.19,56.15,56.18,11051.0,53.8695,53.8983,53.8599,53.8887,11051.0
2019-06-25 13:25:00,56.18,56.23,56.16,56.22,13557.0,53.8887,53.9367,53.8695,53.9271,13557.0
2019-06-25 13:30:00,56.22,56.25,56.2,56.25,14333.0,53.9271,53.9558,53.9079,53.9558,14333.0
2019-06-25 13:35:00,56.24,56.29,56.19,56.23,12598.0,53.9463,53.9942,53.8983,53.9367,12598.0
2019-06-25 13:40:00,56.24,56.24,56.2,56.21,11072.0,53.9463,53.9463,53.9079,53.9175,11072.0
2019-06-25 13:45:00,56.21,56.23,56.16,56.17,17285.0,53.9175,53.9367,53.8695,53.8791,17285.0
2019-06-25 13:50:00,56.17,56.18,56.12,56.12,13859.0,53.8791,53.8887,53.8311,53.8311,13859.0
2019-06-25 13:55:00,56.13,56.16,56.1,56.1,8903.0,53.8407,53.8695,53.812,53.812,8903.0
2019-06-25 14:00:00,56.11,56.18,56.1,56.17,7191.0,53.8216,53.8887,53.812,53.8791,7191.0
2019-06-25 14:05:00,56.18,56.19,56.15,56.18,10618.0,53.8887,53.8983,53.8599,53.8887,10618.0
2019-06-25 14:10:00,56.17,56.18,56.13,56.14,10358.0,53.8791,53.8887,53.8407,53.8503,10358.0
2019-06-25 14:15:00,56.12,56.16,56.12,56.15,10221.0,53.8311,53.8695,53.8311,53.8599,10221.0
2019-06-25 14:20:00,56.15,56.15,56.03,56.04,33400.0,53.8599,53.8599,53.7448,53.7544,33400.0
2019-06-25 14:25:00,56.04,56.07,55.99,56.07,28266.0,53.7544,53.7832,53.7065,53.7832,28266.0
2019-06-25 14:30:00,56.06,56.06,55.96,56.0,24079.0,53.7736,53.7736,53.6777,53.716,24079.0
2019-06-25 14:35:00,56.0,56.0,55.89,55.96,48856.0,53.716,53.716,53.6105,53.6777,48856.0
2019-06-25 14:40:00,55.95,55.96,55.87,55.88,52913.0,53.6681,53.6777,53.5913,53.6009,52913.0
2019-06-25 14:45:00,55.88,55.93,55.87,55.9,16259.0,53.6009,53.6489,53.5913,53.6201,16259.0
2019-06-25 14:50:00,55.9,55.94,55.9,55.94,13047.0,53.6201,53.6585,53.6201,53.6585,13047.0
2019-06-25 14:55:00,55.94,56.02,55.94,55.98,22533.0,53.6585,53.7352,53.6585,53.6969,22533.0
2019-06-25 15:00:00,55.98,56.03,55.94,55.95,44166.0,53.6969,53.7448,53.6585,53.6681,44166.0
2019-06-25 15:05:00,55.95,55.99,55.94,55.96,26440.0,53.6681,53.7065,53.6585,53.6777,26440.0
2019-06-25 15:10:00,55.96,55.97,55.9,55.91,14488.0,53.6777,53.6873,53.6201,53.6297,14488.0
2019-06-25 15:15:00,55.91,55.93,55.88,55.89,59623.0,53.6297,53.6489,53.6009,53.6105,59623.0
2019-06-25 15:20:00,55.9,55.99,55.9,55.96,29171.0,53.6201,53.7065,53.6201,53.6777,29171.0
2019-06-25 15:25:00,55.97,56.03,55.96,56.0,28228.0,53.6873,53.7448,53.6777,53.716,28228.0
2019-06-25 15:30:00,55.99,56.01,55.93,55.95,23338.0,53.7065,53.7256,53.6489,53.6681,23338.0
2019-06-25 15:35:00,55.96,55.98,55.91,55.93,28767.0,53.6777,53.6969,53.6297,53.6489,28767.0
2019-06-25 15:40:00,55.93,55.97,55.91,55.91,34861.0,53.6489,53.6873,53.6297,53.6297,34861.0
2019-06-25 15:45:00,55.91,55.98,55.89,55.95,43226.0,53.6297,53.6969,53.6105,53.6681,43226.0
2019-06-25 15:50:00,55.95,55.96,55.87,55.89,77127.0,53.6681,53.6777,53.5913,53.6105,77127.0
2019-06-25 15:55:00,55.88,55.96,55.86,55.94,175692.0,53.6009,53.6777,53.5818,53.6585,175692.0
2019-06-26 09:30:00,56.07,56.4,55.88,56.09,136293.0,53.7832,54.0997,53.6009,53.8024,136293.0
2019-06-26 09:35:00,56.06,56.19,56.02,56.15,35051.0,53.7736,53.8983,53.7352,53.8599,35051.0
2019-06-26 09:40:00,56.12,56.18,56.06,56.1,21108.0,53.8311,53.8887,53.7736,53.812,21108.0
2019-06-26 09:45:00,56.08,56.11,55.9,55.92,46549.0,53.7928,53.8216,53.6201,53.6393,46549.0
2019-06-26 09:50:00,55.93,55.99,55.87,55.94,31576.0,53.6489,53.7065,53.5913,53.6585,31576.0
2019-06-26 09:55:00,55.93,56.01,55.91,55.97,25207.0,53.6489,53.7256,53.6297,53.6873,25207.0
2019-06-26 10:00:00,55.95,56.0,55.91,55.96,35698.0,53.6681,53.716,53.6297,53.6777,35698.0
2019-06-26 10:05:00,55.95,55.96,55.85,55.87,24480.0,53.6681,53.6777,53.5722,53.5913,24480.0
2019-06-26 10:10:00,55.87,55.94,55.84,55.93,30100.0,53.5913,53.6585,53.5626,53.6489,30100.0
2019-06-26 10:15:00,55.93,55.97,55.89,55.97,29583.0,53.6489,53.6873,53.6105,53.6873,29583.0
2019-06-26 10:20:00,55.97,55.98,55.86,55.87,19058.0,53.6873,53.6969,53.5818,53.5913,19058.0
2019-06-26 10:25:00,55.88,56.09,55.87,56.02,38747.0,53.6009,53.8024,53.5913,53.7352,38747.0
2019-06-26 10:30:00,56.03,56.05,55.91,55.95,25768.0,53.7448,53.764,53.6297,53.6681,25768.0
2019-06-26 10:35:00,55.96,55.97,55.9,55.93,20363.0,53.6777,53.6873,53.6201,53.6489,20363.0
2019-06-26 10:40:00,55.93,56.05,55.93,56.04,70473.0,53.6489,53.764,53.6489,53.7544,70473.0
2019-06-26 10:45:00,56.04,56.05,55.95,56.05,55955.0,53.7544,53.764,53.6681,53.764,55955.0
2019-06-26 10:50:00,56.06,56.09,56.01,56.03,37630.0,53.7736,53.8024,53.7256,53.7448,37630.0
2019-06-26 10:55:00,56.03,56.05,55.99,56.05,25593.0,53.7448,53.764,53.7065,53.764,25593.0
2019-06-26 11:00:00,56.04,56.14,56.04,56.13,20608.0,53.7544,53.8503,53.7544,53.8407,20608.0
2019-06-26 11:05:00,56.12,56.13,56.09,56.12,18642.0,53.8311,53.8407,53.8024,53.8311,18642.0
2019-06-26 11:10:00,56.12,56.12,56.01,56.02,42110.0,53.8311,53.8311,53.7256,53.7352,42110.0
2019-06-26 11:15:00,56.01,56.09,56.0,56.07,24169.0,53.7256,53.8024,53.716,53.7832,24169.0
2019-06-26 11:20:00,56.07,56.13,56.06,56.07,39184.0,53.7832,53.8407,53.7736,53.7832,39184.0
2019-06-26 11:25:00,56.06,56.15,56.04,56.14,17608.0,53.7736,53.8599,53.7544,53.8503,17608.0
2019-06-26 11:30:00,56.14,56.17,56.11,56.13,58984.0,53.8503,53.8791,53.8216,53.8407,58984.0
2019-06-26 11:35:00,56.14,56.21,56.11,56.14,80686.0,53.8503,53.9175,53.8216,53.8503,80686.0
2019-06-26 11:40:00,56.13,56.2,56.12,56.18,28911.0,53.8407,53.9079,53.8311,53.8887,28911.0
2019-06-26 11:45:00,56.18,56.23,56.15,56.23,20979.0,53.8887,53.9367,53.8599,53.9367,20979.0
2019-06-26 11:50:00,56.22,56.24,56.2,56.24,30508.0,53.9271,53.9463,53.9079,53.9463,30508.0
2019-06-26 11:55:00,56.23,56.27,56.19,56.25,21058.0,53.9367,53.975,53.8983,53.9558,21058.0
2019-06-26 12:00:00,56.25,56.29,56.23,56.29,28375.0,53.9558,53.9942,53.9367,53.9942,28375.0
2019-06-26 12:05:00,56.29,56.34,56.27,56.33,17068.0,53.9942,54.0422,53.975,54.0326,17068.0
2019-06-26 12:10:00,56.33,56.35,56.29,56.32,31073.0,54.0326,54.0518,53.9942,54.023,31073.0
2019-06-26 12:15:00,56.32,56.34,56.28,56.34,16752.0,54.023,54.0422,53.9846,54.0422,16752.0
2019-06-26 12:20:00,56.34,56.34,56.3,56.33,10487.0,54.0422,54.0422,54.0038,54.0326,10487.0
2019-06-26 12:25:00,56.33,56.35,56.32,56.34,13213.0,54.0326,54.0518,54.023,54.0422,13213.0
2019-06-26 12:30:00,56.34,56.37,56.32,56.37,19785.0,54.0422,54.071,54.023,54.071,19785.0
2019-06-26 12:35:00,56.35,56.4,56.35,56.39,18409.0,54.0518,54.0997,54.0518,54.0901,18409.0
2019-06-26 12:40:00,56.38,56.45,56.37,56.44,21101.0,54.0805,54.1477,54.071,54.1381,21101.0
2019-06-26 12:45:00,56.44,56.47,56.41,56.42,31750.0,54.1381,54.1669,54.1093,54.1189,31750.0
2019-06-26 12:50:00,56.43,56.47,56.42,56.47,22790.0,54.1285,54.1669,54.1189,54.1669,22790.0
2019-06-26 12:55:00,56.47,56.48,56.44,56.46,19889.0,54.1669,54.1765,54.1381,54.1573,19889.0
2019-06-26 13:00:00,56.46,56.55,56.45,56.51,43570.0,54.1573,54.2436,54.1477,54.2052,43570.0
2019-06-26 13:05:00,56.5,56.53,56.48,56.51,46799.0,54.1957,54.2244,54.1765,54.2052,46799.0
2019-06-26 13:10:00,56.51,56.54,56.45,56.48,28177.0,54.2052,54.234,54.1477,54.1765,28177.0
2019-06-26 13:15:00,56.48,56.52,56.47,56.5,17366.0,54.1765,54.2148,54.1669,54.1957,17366.0
2019-06-26 13:20:00,56.5,56.54,56.47,56.47,21052.0,54.1957,54.234,54.1669,54.1669,21052.0
2019-06-26 13:25:00,56.48,56.49,56.44,56.47,25835.0,54.1765,54.1861,54.1381,54.1669,25835.0
2019-06-26 13:30:00,56.47,56.49,56.44,56.48,36933.0,54.1669,54.1861,54.1381,54.1765,36933.0
2019-06-26 13:35:00,56.48,56.48,56.41,56.45,67708.0,54.1765,54.1765,54.1093,54.1477,67708.0
2019-06-26 13:40:00,56.46,56.55,56.46,56.48,67058.0,54.1573,54.2436,54.1573,54.1765,67058.0
2019-06-26 13:45:00,56.48,56.51,56.44,56.46,41950.0,54.1765,54.2052,54.1381,54.1573,41950.0
2019-06-26 13:50:00,56.47,56.5,56.41,56.48,76840.0,54.1669,54.1957,54.1093,54.1765,76840.0
2019-06-26 13:55:00,56.48,56.59,56.48,56.57,39907.0,54.1765,54.282,54.1765,54.2628,39907.0
2019-06-26 14:00:00,56.57,56.62,56.55,56.58,51382.0,54.2628,54.3108,54.2436,54.2724,51382.0
2019-06-26 14:05:00,56.57,56.59,56.55,56.58,28132.0,54.2628,54.282,54.2436,54.2724,28132.0
2019-06-26 14:10:00,56.58,56.6,56.56,56.59,18976.0,54.2724,54.2916,54.2532,54.282,18976.0
2019-06-26 14:15:00,56.59,56.63,56.59,56.63,35477.0,54.282,54.3203,54.282,54.3203,35477.0
2019-06-26 14:20:00,56.63,56.7,56.63,56.64,38333.0,54.3203,54.3875,54.3203,54.3299,38333.0
2019-06-26 14:25:00,56.65,56.73,56.63,56.73,36414.0,54.3395,54.4163,54.3203,54.4163,36414.0
2019-06-26 14:30:00,56.72,56.72,56.67,56.69,44153.0,54.4067,54.4067,54.3587,54.3779,44153.0
2019-06-26 14:35:00,56.69,56.71,56.65,56.69,37582.0,54.3779,54.3971,54.3395,54.3779,37582.0
2019-06-26 14:40:00,56.69,56.74,56.68,56.72,31501.0,54.3779,54.4259,54.3683,54.4067,31501.0
2019-06-26 14:45:00,56.73,56.77,56.7,56.77,42345.0,54.4163,54.4546,54.3875,54.4546,42345.0
2019-06-26 14:50:00,56.77,56.78,56.7,56.73,22082.0,54.4546,54.4642,54.3875,54.4163,22082.0
2019-06-26 14:55:00,56.74,56.77,56.71,56.76,31566.0,54.4259,54.4546,54.3971,54.445,31566.0
2019-06-26 15:00:00,56.76,56.79,56.74,56.76,34904.0,54.445,54.4738,54.4259,54.445,34904.0
2019-06-26 15:05:00,56.77,56.8,56.73,56.79,32079.0,54.4546,54.4834,54.4163,54.4738,32079.0
2019-06-26 15:10:00,56.78,56.81,56.74,56.78,51974.0,54.4642,54.493,54.4259,54.4642,51974.0
2019-06-26 15:15:00,56.78,56.81,56.67,56.69,79358.0,54.4642,54.493,54.3587,54.3779,79358.0
2019-06-26 15:20:00,56.69,56.72,56.68,56.69,19958.0,54.3779,54.4067,54.3683,54.3779,19958.0
2019-06-26 15:25:00,56.69,56.72,56.68,56.69,20417.0,54.3779,54.4067,54.3683,54.3779,20417.0
2019-06-26 15:30:00,56.69,56.71,56.65,56.71,45980.0,54.3779,54.3971,54.3395,54.3971,45980.0
2019-06-26 15:35:00,56.71,56.73,56.67,56.72,34544.0,54.3971,54.4163,54.3587,54.4067,34544.0
2019-06-26 15:40:00,56.73,56.74,56.6,56.61,46089.0,54.4163,54.4259,54.2916,54.3012,46089.0
2019-06-26 15:45:00,56.61,56.61,56.55,56.58,66084.0,54.3012,54.3012,54.2436,54.2724,66084.0
2019-06-26 15:50:00,56.59,56.61,56.51,56.51,77160.0,54.282,54.3012,54.2052,54.2052,77160.0
2019-06-26 15:55:00,56.52,56.53,56.37,56.39,209503.0,54.2148,54.2244,54.071,54.0901,209503.0
2019-06-27 09:30:00,56.75,57.2,56.5,57.16,117175.0,54.4355,54.8671,54.1957,54.8287,117175.0
2019-06-27 09:35:00,57.14,57.41,56.99,57.33,182599.0,54.8095,55.0685,54.6657,54.9918,182599.0
2019-06-27 09:40:00,57.3,57.42,57.17,57.17,87902.0,54.963,55.0781,54.8383,54.8383,87902.0
2019-06-27 09:45:00,57.15,57.31,57.07,57.25,52384.0,54.8191,54.9726,54.7424,54.9151,52384.0
2019-06-27 09:50:00,57.25,57.38,57.15,57.32,56156.0,54.9151,55.0398,54.8191,54.9822,56156.0
2019-06-27 09:55:00,57.31,57.32,57.11,57.15,34381.0,54.9726,54.9822,54.7808,54.8191,34381.0
2019-06-27 10:00:00,57.16,57.26,57.11,57.12,42636.0,54.8287,54.9247,54.7808,54.7904,42636.0
2019-06-27 10:05:00,57.13,57.16,56.97,57.0,42481.0,54.8,54.8287,54.6465,54.6753,42481.0
2019-06-27 10:10:00,56.98,56.99,56.89,56.97,31796.0,54.6561,54.6657,54.5697,54.6465,31796.0
2019-06-27 10:15:00,56.96,57.01,56.91,56.96,28210.0,54.6369,54.6849,54.5889,54.6369,28210.0
2019-06-27 10:20:00,56.99,56.99,56.9,56.94,72117.0,54.6657,54.6657,54.5793,54.6177,72117.0
2019-06-27 10:25:00,56.94,57.1,56.94,57.02,40009.0,54.6177,54.7712,54.6177,54.6944,40009.0
2019-06-27 10:30:00,57.01,57.08,57.0,57.02,30910.0,54.6849,54.752,54.6753,54.6944,30910.0
2019-06-27 10:35:00,57.0,57.02,56.91,56.92,69257.0,54.6753,54.6944,54.5889,54.5985,69257.0
2019-06-27 10:40:00,56.92,57.04,56.89,57.04,19421.0,54.5985,54.7136,54.5697,54.7136,19421.0
2019-06-27 10:45:00,57.03,57.03,56.97,57.03,25573.0,54.704,54.704,54.6465,54.704,25573.0
2019-06-27 10:50:00,57.04,57.04,56.97,57.01,72453.0,54.7136,54.7136,54.6465,54.6849,72453.0
2019-06-27 10:55:00,57.0,57.01,56.96,57.01,20500.0,54.6753,54.6849,54.6369,54.6849,20500.0
2019-06-27 11:00:00,57.0,57.02,56.96,57.0,19018.0,54.6753,54.6944,54.6369,54.6753,19018.0
2019-06-27 11:05:00,56.99,57.05,56.99,57.0,10816.0,54.6657,54.7232,54.6657,54.6753,10816.0
2019-06-27 11:10:00,57.0,57.08,56.99,57.02,19632.0,54.6753,54.752,54.6657,54.6944,19632.0
2019-06-27 11:15:00,57.02,57.05,56.91,56.98,33102.0,54.6944,54.7232,54.5889,54.6561,33102.0
2019-06-27 11:20:00,56.97,57.06,56.97,57.03,14284.0,54.6465,54.7328,54.6465,54.704,14284.0
2019-06-27 11:25:00,57.03,57.05,57.0,57.01,12523.0,54.704,54.7232,54.6753,54.6849,12523.0
2019-06-27 11:30:00,57.01,57.03,56.99,57.01,147389.0,54.6849,54.704,54.6657,54.6849,147389.0
2019-06-27 11:35:00,57.0,57.12,56.99,57.11,31437.0,54.6753,54.7904,54.6657,54.7808,31437.0
2019-06-27 11:40:00,57.11,57.11,57.05,57.09,11447.0,54.7808,54.7808,54.7232,54.7616,11447.0
2019-06-27 11:45:00,57.09,57.11,57.02,57.06,8992.0,54.7616,54.7808,54.6944,54.7328,8992.0
2019-06-27 11:50:00,57.07,57.15,57.07,57.12,14776.0,54.7424,54.8191,54.7424,54.7904,14776.0
2019-06-27 11:55:00,57.11,57.11,57.04,57.1,9900.0,54.7808,54.7808,54.7136,54.7712,9900.0
2019-06-27 12:00:00,57.1,57.1,57.03,57.08,6919.0,54.7712,54.7712,54.704,54.752,6919.0
2019-06-27 12:05:00,57.08,57.17,57.08,57.17,14919.0,54.752,54.8383,54.752,54.8383,14919.0
2019-06-27 12:10:00,57.16,57.21,57.14,57.21,12245.0,54.8287,54.8767,54.8095,54.8767,12245.0
2019-06-27 12:15:00,57.22,57.26,57.19,57.21,19179.0,54.8863,54.9247,54.8575,54.8767,19179.0
2019-06-27 12:20:00,57.19,57.2,57.15,57.16,17933.0,54.8575,54.8671,54.8191,54.8287,17933.0
2019-06-27 12:25:00,57.16,57.19,57.15,57.18,18747.0,54.8287,54.8575,54.8191,54.8479,18747.0
2019-06-27 12:30:00,57.17,57.21,57.15,57.2,9120.0,54.8383,54.8767,54.8191,54.8671,9120.0
2019-06-27 12:35:00,57.21,57.21,57.15,57.19,6504.0,54.8767,54.8767,54.8191,54.8575,6504.0
2019-06-27 12:40:00,57.19,57.2,57.14,57.14,11720.0,54.8575,54.8671,54.8095,54.8095,11720.0
2019-06-27 12:45:00,57.13,57.17,57.13,57.15,22562.0,54.8,54.8383,54.8,54.8191,22562.0
2019-06-27 12:50:00,57.15,57.16,57.14,57.15,10561.0,54.8191,54.8287,54.8095,54.8191,10561.0
2019-06-27 12:55:00,57.14,57.18,57.14,57.18,19398.0,54.8095,54.8479,54.8095,54.8479,19398.0
2019-06-27 13:00:00,57.17,57.18,57.15,57.18,10543.0,54.8383,54.8479,54.8191,54.8479,10543.0
2019-06-27 13:05:00,57.17,57.18,57.14,57.15,9759.0,54.8383,54.8479,54.8095,54.8191,9759.0
2019-06-27 13:10:00,57.14,57.18,57.14,57.15,13344.0,54.8095,54.8479,54.8095,54.8191,13344.0
2019-06-27 13:15:00,57.15,57.15,57.05,57.05,26217.0,54.8191,54.8191,54.7232,54.7232,26217.0
2019-06-27 13:20:00,57.01,57.06,56.99,57.04,40479.0,54.6849,54.7328,54.6657,54.7136,40479.0
2019-06-27 13:25:00,57.04,57.05,56.96,56.97,53262.0,54.7136,54.7232,54.6369,54.6465,53262.0
2019-06-27 13:30:00,56.97,57.08,56.97,57.08,21768.0,54.6465,54.752,54.6465,54.752,21768.0
2019-06-27 13:35:00,57.07,57.08,57.01,57.01,18081.0,54.7424,54.752,54.6849,54.6849,18081.0
2019-06-27 13:40:00,57.01,57.03,56.96,57.02,12144.0,54.6849,54.704,54.6369,54.6944,12144.0
2019-06-27 13:45:00,57.02,57.04,57.0,57.04,6454.0,54.6944,54.7136,54.6753,54.7136,6454.0
2019-06-27 13:50:00,57.03,57.03,56.99,57.01,12669.0,54.704,54.704,54.6657,54.6849,12669.0
2019-06-27 13:55:00,57.01,57.02,56.97,56.97,10839.0,54.6849,54.6944,54.6465,54.6465,10839.0
2019-06-27 14:00:00,56.97,57.01,56.95,56.98,21986.0,54.6465,54.6849,54.6273,54.6561,21986.0
2019-06-27 14:05:00,56.97,57.02,56.96,57.01,9845.0,54.6465,54.6944,54.6369,54.6849,9845.0
2019-06-27 14:10:00,57.0,57.02,56.97,56.98,18500.0,54.6753,54.6944,54.6465,54.6561,18500.0
2019-06-27 14:15:00,56.98,57.01,56.95,56.96,24606.0,54.6561,54.6849,54.6273,54.6369,24606.0
2019-06-27 14:20:00,56.97,56.98,56.94,56.94,21831.0,54.6465,54.6561,54.6177,54.6177,21831.0
2019-06-27 14:25:00,56.94,56.97,56.93,56.95,22226.0,54.6177,54.6465,54.6081,54.6273,22226.0
2019-06-27 14:30:00,56.95,56.97,56.93,56.95,51973.0,54.6273,54.6465,54.6081,54.6273,51973.0
2019-06-27 14:35:00,56.95,56.97,56.91,56.96,29005.0,54.6273,54.6465,54.5889,54.6369,29005.0
2019-06-27 14:40:00,56.97,56.97,56.86,56.87,25798.0,54.6465,54.6465,54.541,54.5506,25798.0
2019-06-27 14:45:00,56.87,56.93,56.86,56.92,21803.0,54.5506,54.6081,54.541,54.5985,21803.0
2019-06-27 14:50:00,56.93,56.94,56.87,56.88,20015.0,54.6081,54.6177,54.5506,54.5602,20015.0
2019-06-27 14:55:00,56.88,56.88,56.81,56.83,21468.0,54.5602,54.5602,54.493,54.5122,21468.0
2019-06-27 15:00:00,56.84,56.9,56.83,56.85,23452.0,54.5218,54.5793,54.5122,54.5314,23452.0
2019-06-27 15:05:00,56.85,56.85,56.79,56.82,8500.0,54.5314,54.5314,54.4738,54.5026,8500.0
2019-06-27 15:10:00,56.82,56.83,56.78,56.81,9589.0,54.5026,54.5122,54.4642,54.493,9589.0
2019-06-27 15:15:00,56.8,56.82,56.79,56.82,14983.0,54.4834,54.5026,54.4738,54.5026,14983.0
2019-06-27 15:20:00,56.82,56.83,56.8,56.82,12360.0,54.5026,54.5122,54.4834,54.5026,12360.0
2019-06-27 15:25:00,56.82,56.87,56.8,56.84,43837.0,54.5026,54.5506,54.4834,54.5218,43837.0
2019-06-27 15:30:00,56.83,56.84,56.77,56.83,28953.0,54.5122,54.5218,54.4546,54.5122,28953.0
2019-06-27 15:35:00,56.84,56.91,56.82,56.88,111199.0,54.5218,54.5889,54.5026,54.5602,111199.0
2019-06-27 15:40:00,56.88,56.97,56.84,56.97,190699.0,54.5602,54.6465,54.5218,54.6465,190699.0
2019-06-27 15:45:00,56.97,57.0,56.93,56.95,194839.0,54.6465,54.6753,54.6081,54.6273,194839.0
2019-06-27 15:50:00,56.95,56.98,56.89,56.92,105604.0,54.6273,54.6561,54.5697,54.5985,105604.0
2019-06-27 15:55:00,56.92,56.93,56.76,56.82,370151.0,54.5985,54.6081,54.445,54.5026,370151.0
2019-06-28 09:30:00,56.89,57.09,56.78,57.04,226989.0,54.5697,54.7616,54.4642,54.7136,226989.0
2019-06-28 09:35:00,57.05,57.42,57.05,57.38,110785.0,54.7232,55.0781,54.7232,55.0398,110785.0
2019-06-28 09:40:00,57.37,57.39,57.19,57.28,45039.0,55.0302,55.0494,54.8575,54.9438,45039.0
2019-06-28 09:45:00,57.28,57.28,57.1,57.12,51875.0,54.9438,54.9438,54.7712,54.7904,51875.0
2019-06-28 09:50:00,57.13,57.15,57.08,57.12,18372.0,54.8,54.8191,54.752,54.7904,18372.0
2019-06-28 09:55:00,57.12,57.19,57.04,57.11,20416.0,54.7904,54.8575,54.7136,54.7808,20416.0
2019-06-28 10:00:00,57.13,57.15,56.97,56.98,36369.0,54.8,54.8191,54.6465,54.6561,36369.0
2019-06-28 10:05:00,56.99,57.01,56.92,57.0,41839.0,54.6657,54.6849,54.5985,54.6753,41839.0
2019-06-28 10:10:00,57.0,57.02,56.94,57.01,29623.0,54.6753,54.6944,54.6177,54.6849,29623.0
2019-06-28 10:15:00,57.01,57.05,56.95,57.02,37738.0,54.6849,54.7232,54.6273,54.6944,37738.0
2019-06-28 10:20:00,57.03,57.06,56.96,56.99,37883.0,54.704,54.7328,54.6369,54.6657,37883.0
2019-06-28 10:25:00,56.98,57.01,56.95,56.98,15259.0,54.6561,54.6849,54.6273,54.6561,15259.0
2019-06-28 10:30:00,56.99,57.0,56.96,56.98,12573.0,54.6657,54.6753,54.6369,54.6561,12573.0
2019-06-28 10:35:00,56.98,57.02,56.97,57.02,28936.0,54.6561,54.6944,54.6465,54.6944,28936.0
2019-06-28 10:40:00,57.0,57.01,56.91,56.94,34394.0,54.6753,54.6849,54.5889,54.6177,34394.0
2019-06-28 10:45:00,56.94,57.01,56.93,56.99,23558.0,54.6177,54.6849,54.6081,54.6657,23558.0
2019-06-28 10:50:00,56.99,57.01,56.86,56.97,62515.0,54.6657,54.6849,54.541,54.6465,62515.0
2019-06-28 10:55:00,56.97,57.02,56.91,56.92,32258.0,54.6465,54.6944,54.5889,54.5985,32258.0
2019-06-28 11:00:00,56.92,56.97,56.91,56.93,27291.0,54.5985,54.6465,54.5889,54.6081,27291.0
2019-06-28 11:05:00,56.93,56.98,56.88,56.97,17648.0,54.6081,54.6561,54.5602,54.6465,17648.0
2019-06-28 11:10:00,56.97,57.0,56.95,56.96,28635.0,54.6465,54.6753,54.6273,54.6369,28635.0
2019-06-28 11:15:00,56.96,57.02,56.95,57.0,19382.0,54.6369,54.6944,54.6273,54.6753,19382.0
2019-06-28 11:20:00,57.01,57.05,56.96,57.02,27443.0,54.6849,54.7232,54.6369,54.6944,27443.0
2019-06-28 11:25:00,57.01,57.02,56.97,56.98,18220.0,54.6849,54.6944,54.6465,54.6561,18220.0
2019-06-28 11:30:00,56.97,57.05,56.96,57.04,15445.0,54.6465,54.7232,54.6369,54.7136,15445.0
2019-06-28 11:35:00,57.04,57.06,57.0,57.0,28296.0,54.7136,54.7328,54.6753,54.6753,28296.0
2019-06-28 11:40:00,57.01,57.06,56.98,57.05,27378.0,54.6849,54.7328,54.6561,54.7232,27378.0
2019-06-28 11:45:00,57.05,57.11,57.05,57.09,23967.0,54.7232,54.7808,54.7232,54.7616,23967.0
2019-06-28 11:50:00,57.09,57.09,57.04,57.05,11767.0,54.7616,54.7616,54.7136,54.7232,11767.0
2019-06-28 11:55:00,57.05,57.08,56.99,57.0,15456.0,54.7232,54.752,54.6657,54.6753,15456.0
2019-06-28 12:00:00,57.0,57.03,56.99,57.0,24794.0,54.6753,54.704,54.6657,54.6753,24794.0
2019-06-28 12:05:00,57.01,57.01,56.97,57.01,15632.0,54.6849,54.6849,54.6465,54.6849,15632.0
2019-06-28 12:10:00,57.01,57.05,57.0,57.03,16390.0,54.6849,54.7232,54.6753,54.704,16390.0
2019-06-28 12:15:00,57.04,57.06,57.0,57.01,24360.0,54.7136,54.7328,54.6753,54.6849,24360.0
2019-06-28 12:20:00,57.01,57.06,56.97,57.0,53499.0,54.6849,54.7328,54.6465,54.6753,53499.0
2019-06-28 12:25:00,56.99,57.06,56.98,57.03,47879.0,54.6657,54.7328,54.6561,54.704,47879.0
2019-06-28 12:30:00,57.04,57.05,56.98,56.98,18619.0,54.7136,54.7232,54.6561,54.6561,18619.0
2019-06-28 12:35:00,56.98,57.0,56.97,57.0,12930.0,54.6561,54.6753,54.6465,54.6753,12930.0
2019-06-28 12:40:00,57.0,57.0,56.98,57.0,11557.0,54.6753,54.6753,54.6561,54.6753,11557.0
2019-06-28 12:45:00,57.0,57.01,56.98,56.98,13994.0,54.6753,54.6849,54.6561,54.6561,13994.0
2019-06-28 12:50:00,56.98,57.0,56.96,56.96,11785.0,54.6561,54.6753,54.6369,54.6369,11785.0
2019-06-28 12:55:00,56.96,56.97,56.91,56.92,27446.0,54.6369,54.6465,54.5889,54.5985,27446.0
2019-06-28 13:00:00,56.92,56.94,56.9,56.94,21977.0,54.5985,54.6177,54.5793,54.6177,21977.0
2019-06-28 13:05:00,56.94,56.94,56.9,56.91,18965.0,54.6177,54.6177,54.5793,54.5889,18965.0
2019-06-28 13:10:00,56.9,56.91,56.85,56.86,20910.0,54.5793,54.5889,54.5314,54.541,20910.0
2019-06-28 13:15:00,56.85,56.86,56.8,56.84,16777.0,54.5314,54.541,54.4834,54.5218,16777.0
2019-06-28 13:20:00,56.83,56.83,56.76,56.79,29188.0,54.5122,54.5122,54.445,54.4738,29188.0
2019-06-28 13:25:00,56.79,56.84,56.77,56.82,19868.0,54.4738,54.5218,54.4546,54.5026,19868.0
2019-06-28 13:30:00,56.82,56.84,56.8,56.83,15169.0,54.5026,54.5218,54.4834,54.5122,15169.0
2019-06-28 13:35:00,56.83,56.84,56.79,56.83,22499.0,54.5122,54.5218,54.4738,54.5122,22499.0
2019-06-28 13:40:00,56.82,56.92,56.82,56.89,32351.0,54.5026,54.5985,54.5026,54.5697,32351.0
2019-06-28 13:45:00,56.9,56.96,56.9,56.95,21471.0,54.5793,54.6369,54.5793,54.6273,21471.0
2019-06-28 13:50:00,56.96,57.0,56.92,56.95,28974.0,54.6369,54.6753,54.5985,54.6273,28974.0
2019-06-28 13:55:00,56.94,56.97,56.91,56.93,19099.0,54.6177,54.6465,54.5889,54.6081,19099.0
2019-06-28 14:00:00,56.93,56.95,56.89,56.9,24649.0,54.6081,54.6273,54.5697,54.5793,24649.0
2019-06-28 14:05:00,56.9,56.92,56.88,56.89,20350.0,54.5793,54.5985,54.5602,54.5697,20350.0
2019-06-28 14:10:00,56.89,56.91,56.84,56.85,44317.0,54.5697,54.5889,54.5218,54.5314,44317.0
2019-06-28 14:15:00,56.85,56.9,56.83,56.89,85066.0,54.5314,54.5793,54.5122,54.5697,85066.0
2019-06-28 14:20:00,56.89,56.89,56.83,56.87,43807.0,54.5697,54.5697,54.5122,54.5506,43807.0
2019-06-28 14:25:00,56.86,56.86,56.78,56.85,35631.0,54.541,54.541,54.4642,54.5314,35631.0
2019-06-28 14:30:00,56.86,56.9,56.84,56.88,32851.0,54.541,54.5793,54.5218,54.5602,32851.0
2019-06-28 14:35:00,56.88,56.89,56.83,56.86,26298.0,54.5602,54.5697,54.5122,54.541,26298.0
2019-06-28 14:40:00,56.86,56.89,56.84,56.84,51992.0,54.541,54.5697,54.5218,54.5218,51992.0
2019-06-28 14:45:00,56.84,56.86,56.82,56.84,22156.0,54.5218,54.541,54.5026,54.5218,22156.0
2019-06-28 14:50:00,56.85,56.86,56.79,56.81,30338.0,54.5314,54.541,54.4738,54.493,30338.0
2019-06-28 14:55:00,56.81,56.83,56.78,56.78,41446.0,54.493,54.5122,54.4642,54.4642,41446.0
2019-06-28 15:00:00,56.79,56.79,56.72,56.74,29568.0,54.4738,54.4738,54.4067,54.4259,29568.0
2019-06-28 15:05:00,56.75,56.81,56.74,56.81,59883.0,54.4355,54.493,54.4259,54.493,59883.0
2019-06-28 15:10:00,56.8,56.86,56.8,56.86,26438.0,54.4834,54.541,54.4834,54.541,26438.0
2019-06-28 15:15:00,56.86,56.86,56.76,56.77,43968.0,54.541,54.541,54.445,54.4546,43968.0
2019-06-28 15:20:00,56.77,56.81,56.75,56.76,69617.0,54.4546,54.493,54.4355,54.445,69617.0
2019-06-28 15:25:00,56.76,56.77,56.74,56.76,38721.0,54.445,54.4546,54.4259,54.445,38721.0
2019-06-28 15:30:00,56.76,56.85,56.73,56.8,61777.0,54.445,54.5314,54.4163,54.4834,61777.0
2019-06-28 15:35:00,56.8,57.06,56.79,57.03,183264.0,54.4834,54.7328,54.4738,54.704,183264.0
2019-06-28 15:40:00,57.04,57.07,56.9,56.92,123332.0,54.7136,54.7424,54.5793,54.5985,123332.0
2019-06-28 15:45:00,56.91,56.92,56.76,56.87,125584.0,54.5889,54.5985,54.445,54.5506,125584.0
2019-06-28 15:50:00,56.88,56.98,56.79,56.87,245400.0,54.5602,54.6561,54.4738,54.5506,245400.0
2019-06-28 15:55:00,56.88,56.9,56.7,56.77,592092.0,54.5602,54.5793,54.3875,54.4546,592092.0
2019-07-01 09:30:00,57.3,57.9,57.25,57.85,225233.0,54.963,55.5386,54.9151,55.4906,225233.0
2019-07-01 09:35:00,57.85,57.85,57.49,57.56,106817.0,55.4906,55.4906,55.1453,55.2124,106817.0
2019-07-01 09:40:00,57.56,57.7,57.56,57.59,51987.0,55.2124,55.3467,55.2124,55.2412,51987.0
2019-07-01 09:45:00,57.6,57.67,57.51,57.51,50751.0,55.2508,55.3179,55.1645,55.1645,50751.0
2019-07-01 09:50:00,57.51,57.58,57.44,57.45,40740.0,55.1645,55.2316,55.0973,55.1069,40740.0
2019-07-01 09:55:00,57.45,57.48,57.35,57.4,59355.0,55.1069,55.1357,55.011,55.0589,59355.0
2019-07-01 10:00:00,57.44,57.5,57.39,57.42,43119.0,55.0973,55.1549,55.0494,55.0781,43119.0
2019-07-01 10:05:00,57.42,57.54,57.34,57.52,71161.0,55.0781,55.1932,55.0014,55.1741,71161.0
2019-07-01 10:10:00,57.53,57.57,57.48,57.52,38138.0,55.1836,55.222,55.1357,55.1741,38138.0
2019-07-01 10:15:00,57.52,57.62,57.52,57.55,29354.0,55.1741,55.27,55.1741,55.2028,29354.0
2019-07-01 10:20:00,57.54,57.61,57.51,57.53,43999.0,55.1932,55.2604,55.1645,55.1836,43999.0
2019-07-01 10:25:00,57.53,57.59,57.5,57.53,27618.0,55.1836,55.2412,55.1549,55.1836,27618.0
2019-07-01 10:30:00,57.52,57.55,57.37,57.38,39566.0,55.1741,55.2028,55.0302,55.0398,39566.0
2019-07-01 10:35:00,57.39,57.46,57.37,57.42,38782.0,55.0494,55.1165,55.0302,55.0781,38782.0
2019-07-01 10:40:00,57.42,57.5,57.41,57.48,25623.0,55.0781,55.1549,55.0685,55.1357,25623.0
2019-07-01 10:45:00,57.48,57.58,57.48,57.53,33005.0,55.1357,55.2316,55.1357,55.1836,33005.0
2019-07-01 10:50:00,57.54,57.54,57.45,57.48,20786.0,55.1932,55.1932,55.1069,55.1357,20786.0
2019-07-01 10:55:00,57.48,57.56,57.45,57.55,40854.0,55.1357,55.2124,55.1069,55.2028,40854.0
2019-07-01 11:00:00,57.55,57.6,57.52,57.59,35403.0,55.2028,55.2508,55.1741,55.2412,35403.0
2019-07-01 11:05:00,57.58,57.6,57.54,57.54,21067.0,55.2316,55.2508,55.1932,55.1932,21067.0
2019-07-01 11:10:00,57.53,57.57,57.5,57.57,43745.0,55.1836,55.222,55.1549,55.222,43745.0
2019-07-01 11:15:00,57.57,57.65,57.55,57.61,64740.0,55.222,55.2987,55.2028,55.2604,64740.0
2019-07-01 11:20:00,57.6,57.63,57.58,57.61,42057.0,55.2508,55.2796,55.2316,55.2604,42057.0
2019-07-01 11:25:00,57.61,57.69,57.61,57.65,29091.0,55.2604,55.3371,55.2604,55.2987,29091.0
2019-07-01 11:30:00,57.65,57.69,57.61,57.64,26221.0,55.2987,55.3371,55.2604,55.2892,26221.0
2019-07-01 11:35:00,57.63,57.72,57.63,57.71,96495.0,55.2796,55.3659,55.2796,55.3563,96495.0
2019-07-01 11:40:00,57.71,57.75,57.7,57.73,37809.0,55.3563,55.3947,55.3467,55.3755,37809.0
2019-07-01 11:45:00,57.74,57.76,57.71,57.73,21063.0,55.3851,55.4043,55.3563,55.3755,21063.0
2019-07-01 11:50:00,57.74,57.82,57.74,57.8,29449.0,55.3851,55.4618,55.3851,55.4426,29449.0
2019-07-01 11:55:00,57.8,57.84,57.79,57.8,26698.0,55.4426,55.481,55.433,55.4426,26698.0
2019-07-01 12:00:00,57.8,57.83,57.78,57.82,23558.0,55.4426,55.4714,55.4234,55.4618,23558.0
2019-07-01 12:05:00,57.82,57.85,57.78,57.81,42337.0,55.4618,55.4906,55.4234,55.4522,42337.0
2019-07-01 12:10:00,57.82,57.84,57.8,57.84,22160.0,55.4618,55.481,55.4426,55.481,22160.0
2019-07-01 12:15:00,57.85,57.86,57.82,57.82,34396.0,55.4906,55.5002,55.4618,55.4618,34396.0
2019-07-01 12:20:00,57.83,57.84,57.8,57.83,11875.0,55.4714,55.481,55.4426,55.4714,11875.0
2019-07-01 12:25:00,57.82,57.82,57.78,57.82,14901.0,55.4618,55.4618,55.4234,55.4618,14901.0
2019-07-01 12:30:00,57.82,57.82,57.79,57.8,12667.0,55.4618,55.4618,55.433,55.4426,12667.0
2019-07-01 12:35:00,57.8,57.84,57.79,57.82,15980.0,55.4426,55.481,55.433,55.4618,15980.0
2019-07-01 12:40:00,57.82,57.86,57.82,57.86,29635.0,55.4618,55.5002,55.4618,55.5002,29635.0
2019-07-01 12:45:00,57.86,57.88,57.84,57.87,28071.0,55.5002,55.5194,55.481,55.5098,28071.0
2019-07-01 12:50:00,57.87,57.88,57.85,57.88,13955.0,55.5098,55.5194,55.4906,55.5194,13955.0
2019-07-01 12:55:00,57.87,57.87,57.84,57.85,23196.0,55.5098,55.5098,55.481,55.4906,23196.0
2019-07-01 13:00:00,57.85,57.86,57.78,57.8,107397.0,55.4906,55.5002,55.4234,55.4426,107397.0
2019-07-01 13:05:00,57.8,57.84,57.79,57.81,26275.0,55.4426,55.481,55.433,55.4522,26275.0
2019-07-01 13:10:00,57.8,57.81,57.65,57.7,46480.0,55.4426,55.4522,55.2987,55.3467,46480.0
2019-07-01 13:15:00,57.7,57.73,57.66,57.71,24508.0,55.3467,55.3755,55.3083,55.3563,24508.0
2019-07-01 13:20:00,57.7,57.7,57.61,57.64,25091.0,55.3467,55.3467,55.2604,55.2892,25091.0
2019-07-01 13:25:00,57.64,57.72,57.63,57.72,28667.0,55.2892,55.3659,55.2796,55.3659,28667.0
2019-07-01 13:30:00,57.71,57.71,57.62,57.66,22876.0,55.3563,55.3563,55.27,55.3083,22876.0
2019-07-01 13:35:00,57.67,57.72,57.65,57.65,30360.0,55.3179,55.3659,55.2987,55.2987,30360.0
2019-07-01 13:40:00,57.66,57.67,57.52,57.55,42381.0,55.3083,55.3179,55.1741,55.2028,42381.0
2019-07-01 13:45:00,57.55,57.61,57.53,57.58,30186.0,55.2028,55.2604,55.1836,55.2316,30186.0
2019-07-01 13:50:00,57.58,57.58,57.51,57.52,31506.0,55.2316,55.2316,55.1645,55.1741,31506.0
2019-07-01 13:55:00,57.52,57.57,57.5,57.51,27009.0,55.1741,55.222,55.1549,55.1645,27009.0
2019-07-01 14:00:00,57.52,57.53,57.47,57.5,48618.0,55.1741,55.1836,55.1261,55.1549,48618.0
2019-07-01 14:05:00,57.5,57.52,57.45,57.52,28733.0,55.1549,55.1741,55.1069,55.1741,28733.0
2019-07-01 14:10:00,57.51,57.66,57.49,57.66,67823.0,55.1645,55.3083,55.1453,55.3083,67823.0
2019-07-01 14:15:00,57.65,57.67,57.55,57.59,46159.0,55.2987,55.3179,55.2028,55.2412,46159.0
2019-07-01 14:20:00,57.6,57.6,57.51,57.57,37498.0,55.2508,55.2508,55.1645,55.222,37498.0
2019-07-01 14:25:00,57.57,57.57,57.5,57.54,38994.0,55.222,55.222,55.1549,55.1932,38994.0
2019-07-01 14:30:00,57.53,57.56,57.5,57.55,32231.0,55.1836,55.2124,55.1549,55.2028,32231.0
2019-07-01 14:35:00,57.55,57.59,57.5,57.5,31371.0,55.2028,55.2412,55.1549,55.1549,31371.0
2019-07-01 14:40:00,57.51,57.55,57.47,57.55,27501.0,55.1645,55.2028,55.1261,55.2028,27501.0
2019-07-01 14:45:00,57.55,57.56,57.49,57.56,35204.0,55.2028,55.2124,55.1453,55.2124,35204.0
2019-07-01 14:50:00,57.57,57.58,57.52,57.56,27858.0,55.222,55.2316,55.1741,55.2124,27858.0
2019-07-01 14:55:00,57.56,57.56,57.49,57.53,38058.0,55.2124,55.2124,55.1453,55.1836,38058.0
2019-07-01 15:00:00,57.53,57.53,57.48,57.51,49502.0,55.1836,55.1836,55.1357,55.1645,49502.0
2019-07-01 15:05:00,57.51,57.52,57.43,57.48,41004.0,55.1645,55.1741,55.0877,55.1357,41004.0
2019-07-01 15:10:00,57.47,57.52,57.46,57.5,85457.0,55.1261,55.1741,55.1165,55.1549,85457.0
2019-07-01 15:15:00,57.5,57.56,57.49,57.56,97481.0,55.1549,55.2124,55.1453,55.2124,97481.0
2019-07-01 15:20:00,57.55,57.65,57.55,57.64,32774.0,55.2028,55.2987,55.2028,55.2892,32774.0
2019-07-01 15:25:00,57.64,57.64,57.53,57.57,28399.0,55.2892,55.2892,55.1836,55.222,28399.0
2019-07-01 15:30:00,57.57,57.65,57.55,57.61,61062.0,55.222,55.2987,55.2028,55.2604,61062.0
2019-07-01 15:35:00,57.6,57.69,57.6,57.69,57085.0,55.2508,55.3371,55.2508,55.3371,57085.0
2019-07-01 15:40:00,57.69,57.73,57.68,57.72,53723.0,55.3371,55.3755,55.3275,55.3659,53723.0
2019-07-01 15:45:00,57.72,57.77,57.67,57.77,65255.0,55.3659,55.4139,55.3179,55.4139,65255.0
2019-07-01 15:50:00,57.77,57.89,57.76,57.88,139139.0,55.4139,55.529,55.4043,55.5194,139139.0
2019-07-01 15:55:00,57.87,57.9,57.74,57.8,423921.0,55.5098,55.5386,55.3851,55.4426,423921.0
2019-07-02 09:30:00,58.43,58.74,58.32,58.49,276985.0,56.0469,56.3443,55.9414,56.1045,276985.0
2019-07-02 09:35:00,58.5,58.98,58.46,58.9,282486.0,56.1141,56.5745,56.0757,56.4978,282486.0
2019-07-02 09:40:00,58.9,59.22,58.67,58.88,576214.0,56.4978,56.8047,56.2771,56.4786,576214.0
2019-07-02 09:45:00,58.88,59.08,58.82,58.89,187224.0,56.4786,56.6704,56.421,56.4882,187224.0
2019-07-02 09:50:00,58.88,58.88,58.53,58.54,163593.0,56.4786,56.4786,56.1429,56.1524,163593.0
2019-07-02 09:55:00,58.55,58.71,58.51,58.69,106159.0,56.162,56.3155,56.1237,56.2963,106159.0
2019-07-02 10:00:00,58.67,58.67,58.56,58.56,61198.0,56.2771,56.2771,56.1716,56.1716,61198.0
2019-07-02 10:05:00,58.55,58.61,58.51,58.55,53081.0,56.162,56.2196,56.1237,56.162,53081.0
2019-07-02 10:10:00,58.55,58.75,58.53,58.69,88977.0,56.162,56.3539,56.1429,56.2963,88977.0
2019-07-02 10:15:00,58.68,58.83,58.66,58.72,84946.0,56.2867,56.4306,56.2676,56.3251,84946.0
2019-07-02 10:20:00,58.73,58.73,58.54,58.61,83764.0,56.3347,56.3347,56.1524,56.2196,83764.0
2019-07-02 10:25:00,58.61,58.68,58.55,58.64,48244.0,56.2196,56.2867,56.162,56.2484,48244.0
2019-07-02 10:30:00,58.63,58.73,58.59,58.73,84048.0,56.2388,56.3347,56.2004,56.3347,84048.0
2019-07-02 10:35:00,58.72,58.75,58.6,58.64,76978.0,56.3251,56.3539,56.21,56.2484,76978.0
2019-07-02 10:40:00,58.64,58.73,58.63,58.71,88027.0,56.2484,56.3347,56.2388,56.3155,88027.0
2019-07-02 10:45:00,58.71,58.82,58.68,58.8,62375.0,56.3155,56.421,56.2867,56.4018,62375.0
2019-07-02 10:50:00,58.8,58.98,58.77,58.97,64477.0,56.4018,56.5745,56.3731,56.5649,64477.0
2019-07-02 10:55:00,58.98,58.99,58.83,58.89,62224.0,56.5745,56.5841,56.4306,56.4882,62224.0
2019-07-02 11:00:00,58.87,58.93,58.86,58.93,39508.0,56.469,56.5265,56.4594,56.5265,39508.0
2019-07-02 11:05:00,58.94,58.97,58.85,58.85,35589.0,56.5361,56.5649,56.4498,56.4498,35589.0
2019-07-02 11:10:00,58.85,58.89,58.76,58.83,61179.0,56.4498,56.4882,56.3635,56.4306,61179.0
2019-07-02 11:15:00,58.83,58.89,58.78,58.78,33461.0,56.4306,56.4882,56.3827,56.3827,33461.0
2019-07-02 11:20:00,58.79,58.85,58.78,58.81,60230.0,56.3923,56.4498,56.3827,56.4114,60230.0
2019-07-02 11:25:00,58.82,58.85,58.69,58.75,98824.0,56.421,56.4498,56.2963,56.3539,98824.0
2019-07-02 11:30:00,58.75,58.75,58.63,58.7,67270.0,56.3539,56.3539,56.2388,56.3059,67270.0
2019-07-02 11:35:00,58.7,58.72,58.54,58.54,65001.0,56.3059,56.3251,56.1524,56.1524,65001.0
2019-07-02 11:40:00,58.53,58.55,58.47,58.47,62444.0,56.1429,56.162,56.0853,56.0853,62444.0
2019-07-02 11:45:00,58.46,58.55,58.41,58.53,73357.0,56.0757,56.162,56.0278,56.1429,73357.0
2019-07-02 11:50:00,58.53,58.54,58.3,58.36,94964.0,56.1429,56.1524,55.9222,55.9798,94964.0
2019-07-02 11:55:00,58.36,58.42,58.32,58.38,54482.0,55.9798,56.0373,55.9414,55.999,54482.0
2019-07-02 12:00:00,58.38,58.39,58.32,58.33,36351.0,55.999,56.0086,55.9414,55.951,36351.0
2019-07-02 12:05:00,58.33,58.47,58.33,58.45,60793.0,55.951,56.0853,55.951,56.0661,60793.0
2019-07-02 12:10:00,58.45,58.54,58.43,58.51,42895.0,56.0661,56.1524,56.0469,56.1237,42895.0
2019-07-02 12:15:00,58.5,58.53,58.48,58.5,27337.0,56.1141,56.1429,56.0949,56.1141,27337.0
2019-07-02 12:20:00,58.5,58.52,58.47,58.51,16226.0,56.1141,56.1333,56.0853,56.1237,16226.0
2019-07-02 12:25:00,58.5,58.5,58.35,58.35,40649.0,56.1141,56.1141,55.9702,55.9702,40649.0
2019-07-02 12:30:00,58.37,58.4,58.33,58.35,36860.0,55.9894,56.0182,55.951,55.9702,36860.0
2019-07-02 12:35:00,58.35,58.36,58.23,58.23,58441.0,55.9702,55.9798,55.8551,55.8551,58441.0
2019-07-02 12:40:00,58.22,58.23,58.09,58.16,56992.0,55.8455,55.8551,55.7208,55.7879,56992.0
2019-07-02 12:45:00,58.17,58.19,58.14,58.17,16545.0,55.7975,55.8167,55.7688,55.7975,16545.0
2019-07-02 12:50:00,58.17,58.2,58.14,58.16,19968.0,55.7975,55.8263,55.7688,55.7879,19968.0
2019-07-02 12:55:00,58.17,58.18,58.13,58.16,21923.0,55.7975,55.8071,55.7592,55.7879,21923.0
2019-07-02 13:00:00,58.16,58.24,58.15,58.23,21684.0,55.7879,55.8647,55.7784,55.8551,21684.0
2019-07-02 13:05:00,58.22,58.26,58.21,58.25,18801.0,55.8455,55.8839,55.8359,55.8743,18801.0
2019-07-02 13:10:00,58.26,58.28,58.23,58.26,27126.0,55.8839,55.9031,55.8551,55.8839,27126.0
2019-07-02 13:15:00,58.25,58.25,58.12,58.2,33450.0,55.8743,55.8743,55.7496,55.8263,33450.0
2019-07-02 13:20:00,58.21,58.29,58.17,58.29,25523.0,55.8359,55.9126,55.7975,55.9126,25523.0
2019-07-02 13:25:00,58.3,58.31,58.24,58.26,22983.0,55.9222,55.9318,55.8647,55.8839,22983.0
2019-07-02 13:30:00,58.26,58.29,58.21,58.28,22960.0,55.8839,55.9126,55.8359,55.9031,22960.0
2019-07-02 13:35:00,58.29,58.32,58.27,58.32,23932.0,55.9126,55.9414,55.8935,55.9414,23932.0
2019-07-02 13:40:00,58.32,58.4,58.29,58.36,26154.0,55.9414,56.0182,55.9126,55.9798,26154.0
2019-07-02 13:45:00,58.37,58.48,58.37,58.45,28136.0,55.9894,56.0949,55.9894,56.0661,28136.0
2019-07-02 13:50:00,58.44,58.48,58.43,58.47,16570.0,56.0565,56.0949,56.0469,56.0853,16570.0
2019-07-02 13:55:00,58.47,58.47,58.41,58.45,26924.0,56.0853,56.0853,56.0278,56.0661,26924.0
2019-07-02 14:00:00,58.45,58.46,58.41,58.46,17693.0,56.0661,56.0757,56.0278,56.0757,17693.0
2019-07-02 14:05:00,58.46,58.46,58.37,58.38,24880.0,56.0757,56.0757,55.9894,55.999,24880.0
2019-07-02 14:10:00,58.37,58.41,58.33,58.35,31612.0,55.9894,56.0278,55.951,55.9702,31612.0
2019-07-02 14:15:00,58.35,58.54,58.34,58.52,109568.0,55.9702,56.1524,55.9606,56.1333,109568.0
2019-07-02 14:20:00,58.52,58.54,58.43,58.5,40504.0,56.1333,56.1524,56.0469,56.1141,40504.0
2019-07-02 14:25:00,58.5,58.54,58.49,58.5,23516.0,56.1141,56.1524,56.1045,56.1141,23516.0
2019-07-02 14:30:00,58.5,58.61,58.49,58.57,46721.0,56.1141,56.2196,56.1045,56.1812,46721.0
2019-07-02 14:35:00,58.57,58.58,58.51,58.52,25411.0,56.1812,56.1908,56.1237,56.1333,25411.0
2019-07-02 14:40:00,58.53,58.59,58.52,58.59,20864.0,56.1429,56.2004,56.1333,56.2004,20864.0
2019-07-02 14:45:00,58.59,58.59,58.51,58.51,24804.0,56.2004,56.2004,56.1237,56.1237,24804.0
2019-07-02 14:50:00,58.51,58.53,58.5,58.5,16585.0,56.1237,56.1429,56.1141,56.1141,16585.0
2019-07-02 14:55:00,58.51,58.55,58.49,58.51,35778.0,56.1237,56.162,56.1045,56.1237,35778.0
2019-07-02 15:00:00,58.52,58.6,58.51,58.58,20510.0,56.1333,56.21,56.1237,56.1908,20510.0
2019-07-02 15:05:00,58.59,58.64,58.57,58.64,28645.0,56.2004,56.2484,56.1812,56.2484,28645.0
2019-07-02 15:10:00,58.64,58.65,58.58,58.59,55992.0,56.2484,56.258,56.1908,56.2004,55992.0
2019-07-02 15:15:00,58.59,58.62,58.58,58.59,31343.0,56.2004,56.2292,56.1908,56.2004,31343.0
2019-07-02 15:20:00,58.59,58.64,58.56,58.64,24768.0,56.2004,56.2484,56.1716,56.2484,24768.0
2019-07-02 15:25:00,58.64,58.65,58.59,58.61,51754.0,56.2484,56.258,56.2004,56.2196,51754.0
2019-07-02 15:30:00,58.6,58.73,58.6,58.72,45191.0,56.21,56.3347,56.21,56.3251,45191.0
2019-07-02 15:35:00,58.72,58.72,58.63,58.66,56474.0,56.3251,56.3251,56.2388,56.2676,56474.0
2019-07-02 15:40:00,58.65,58.68,58.61,58.68,52285.0,56.258,56.2867,56.2196,56.2867,52285.0
2019-07-02 15:45:00,58.68,58.75,58.6,58.6,90612.0,56.2867,56.3539,56.21,56.21,90612.0
2019-07-02 15:50:00,58.6,58.63,58.46,58.49,110285.0,56.21,56.2388,56.0757,56.1045,110285.0
2019-07-02 15:55:00,58.49,58.57,58.48,58.55,239507.0,56.1045,56.1812,56.0949,56.162,239507.0
2019-07-03 09:30:00,59.0,59.1,58.89,59.03,158341.0,56.5937,56.6896,56.4882,56.6225,158341.0
2019-07-03 09:35:00,59.03,59.28,59.02,59.26,128760.0,56.6225,56.8623,56.6129,56.8431,128760.0
2019-07-03 09:40:00,59.25,59.25,59.06,59.17,52652.0,56.8335,56.8335,56.6512,56.7568,52652.0
2019-07-03 09:45:00,59.17,59.32,59.17,59.27,59016.0,56.7568,56.9006,56.7568,56.8527,59016.0
2019-07-03 09:50:00,59.3,59.33,59.24,59.27,33661.0,56.8815,56.9102,56.8239,56.8527,33661.0
2019-07-03 09:55:00,59.27,59.29,59.2,59.22,31575.0,56.8527,56.8719,56.7855,56.8047,31575.0
2019-07-03 10:00:00,59.22,59.38,59.22,59.25,70787.0,56.8047,56.9582,56.8047,56.8335,70787.0
2019-07-03 10:05:00,59.24,59.38,59.23,59.33,51427.0,56.8239,56.9582,56.8143,56.9102,51427.0
2019-07-03 10:10:00,59.33,59.42,59.28,59.37,125822.0,56.9102,56.9966,56.8623,56.9486,125822.0
2019-07-03 10:15:00,59.37,59.44,59.3,59.41,68001.0,56.9486,57.0157,56.8815,56.987,68001.0
2019-07-03 10:20:00,59.4,59.4,59.3,59.38,42883.0,56.9774,56.9774,56.8815,56.9582,42883.0
2019-07-03 10:25:00,59.38,59.42,59.35,59.4,30754.0,56.9582,56.9966,56.9294,56.9774,30754.0
2019-07-03 10:30:00,59.41,59.5,59.4,59.46,46469.0,56.987,57.0733,56.9774,57.0349,46469.0
2019-07-03 10:35:00,59.46,59.58,59.46,59.53,96334.0,57.0349,57.15,57.0349,57.1021,96334.0
2019-07-03 10:40:00,59.53,59.59,59.53,59.58,55378.0,57.1021,57.1596,57.1021,57.15,55378.0
2019-07-03 10:45:00,59.58,59.62,59.56,59.58,67396.0,57.15,57.1884,57.1308,57.15,67396.0
2019-07-03 10:50:00,59.57,59.6,59.51,59.53,38936.0,57.1404,57.1692,57.0829,57.1021,38936.0
2019-07-03 10:55:00,59.53,59.55,59.35,59.39,59151.0,57.1021,57.1213,56.9294,56.9678,59151.0
2019-07-03 11:00:00,59.4,59.55,59.36,59.55,64435.0,56.9774,57.1213,56.939,57.1213,64435.0
2019-07-03 11:05:00,59.55,59.57,59.35,59.39,32437.0,57.1213,57.1404,56.9294,56.9678,32437.0
2019-07-03 11:10:00,59.39,59.43,59.35,59.43,33423.0,56.9678,57.0062,56.9294,57.0062,33423.0
2019-07-03 11:15:00,59.45,59.46,59.42,59.45,42721.0,57.0253,57.0349,56.9966,57.0253,42721.0
2019-07-03 11:20:00,59.45,59.46,59.42,59.43,23493.0,57.0253,57.0349,56.9966,57.0062,23493.0
2019-07-03 11:25:00,59.44,59.45,59.41,59.43,23861.0,57.0157,57.0253,56.987,57.0062,23861.0
2019-07-03 11:30:00,59.42,59.47,59.41,59.44,58898.0,56.9966,57.0445,56.987,57.0157,58898.0
2019-07-03 11:35:00,59.44,59.5,59.43,59.43,66551.0,57.0157,57.0733,57.0062,57.0062,66551.0
2019-07-03 11:40:00,59.44,59.46,59.42,59.44,38900.0,57.0157,57.0349,56.9966,57.0157,38900.0
2019-07-03 11:45:00,59.45,59.54,59.38,59.46,51871.0,57.0253,57.1117,56.9582,57.0349,51871.0
2019-07-03 11:50:00,59.46,59.48,59.38,59.43,52665.0,57.0349,57.0541,56.9582,57.0062,52665.0
2019-07-03 11:55:00,59.43,59.45,59.35,59.39,33514.0,57.0062,57.0253,56.9294,56.9678,33514.0
2019-07-03 12:00:00,59.39,59.45,59.34,59.45,39030.0,56.9678,57.0253,56.9198,57.0253,39030.0
2019-07-03 12:05:00,59.45,59.45,59.36,59.45,34679.0,57.0253,57.0253,56.939,57.0253,34679.0
2019-07-03 12:10:00,59.45,59.46,59.32,59.36,56584.0,57.0253,57.0349,56.9006,56.939,56584.0
2019-07-03 12:15:00,59.35,59.36,59.22,59.22,39691.0,56.9294,56.939,56.8047,56.8047,39691.0
2019-07-03 12:20:00,59.22,59.32,59.19,59.32,43945.0,56.8047,56.9006,56.7759,56.9006,43945.0
2019-07-03 12:25:00,59.32,59.35,59.26,59.35,32250.0,56.9006,56.9294,56.8431,56.9294,32250.0
2019-07-03 12:30:00,59.35,59.41,59.31,59.31,71404.0,56.9294,56.987,56.891,56.891,71404.0
2019-07-03 12:35:00,59.31,59.32,59.17,59.18,40189.0,56.891,56.9006,56.7568,56.7663,40189.0
2019-07-03 12:40:00,59.18,59.25,59.16,59.17,71979.0,56.7663,56.8335,56.7472,56.7568,71979.0
2019-07-03 12:45:00,59.16,59.25,59.16,59.23,113246.0,56.7472,56.8335,56.7472,56.8143,113246.0
2019-07-03 12:50:00,59.23,59.24,59.09,59.09,131531.0,56.8143,56.8239,56.68,56.68,131531.0
2019-07-03 12:55:00,59.09,59.18,59.09,59.16,141833.0,56.68,56.7663,56.68,56.7472,141833.0
2019-07-05 09:30:00,59.1,59.39,59.1,59.32,109441.0,56.6896,56.9678,56.6896,56.9006,109441.0
2019-07-05 09:35:00,59.35,59.35,59.2,59.25,56291.0,56.9294,56.9294,56.7855,56.8335,56291.0
2019-07-05 09:40:00,59.24,59.25,59.01,59.02,56517.0,56.8239,56.8335,56.6033,56.6129,56517.0
2019-07-05 09:45:00,59.0,59.15,58.94,58.96,73267.0,56.5937,56.7376,56.5361,56.5553,73267.0
2019-07-05 09:50:00,58.97,59.0,58.9,58.97,59258.0,56.5649,56.5937,56.4978,56.5649,59258.0
2019-07-05 09:55:00,58.97,59.0,58.88,58.95,37395.0,56.5649,56.5937,56.4786,56.5457,37395.0
2019-07-05 10:00:00,58.94,58.95,58.8,58.84,50527.0,56.5361,56.5457,56.4018,56.4402,50527.0
2019-07-05 10:05:00,58.85,58.91,58.81,58.83,26329.0,56.4498,56.5074,56.4114,56.4306,26329.0
2019-07-05 10:10:00,58.82,58.82,58.66,58.68,60903.0,56.421,56.421,56.2676,56.2867,60903.0
2019-07-05 10:15:00,58.68,58.68,58.55,58.66,48817.0,56.2867,56.2867,56.162,56.2676,48817.0
2019-07-05 10:20:00,58.65,58.68,58.53,58.53,26007.0,56.258,56.2867,56.1429,56.1429,26007.0
2019-07-05 10:25:00,58.53,58.54,58.46,58.49,45833.0,56.1429,56.1524,56.0757,56.1045,45833.0
2019-07-05 10:30:00,58.49,58.49,58.37,58.44,131557.0,56.1045,56.1045,55.9894,56.0565,131557.0
2019-07-05 10:35:00,58.44,58.46,58.11,58.11,113158.0,56.0565,56.0757,55.74,55.74,113158.0
2019-07-05 10:40:00,58.11,58.12,57.92,57.93,139813.0,55.74,55.7496,55.5577,55.5673,139813.0
2019-07-05 10:45:00,57.92,57.97,57.88,57.93,127343.0,55.5577,55.6057,55.5194,55.5673,127343.0
2019-07-05 10:50:00,57.92,58.01,57.89,58.0,169478.0,55.5577,55.6441,55.529,55.6345,169478.0
2019-07-05 10:55:00,57.99,57.99,57.85,57.9,141432.0,55.6249,55.6249,55.4906,55.5386,141432.0
2019-07-05 11:00:00,57.91,58.09,57.87,58.05,80670.0,55.5481,55.7208,55.5098,55.6824,80670.0
2019-07-05 11:05:00,58.05,58.17,58.05,58.17,31416.0,55.6824,55.7975,55.6824,55.7975,31416.0
2019-07-05 11:10:00,58.16,58.2,58.1,58.1,45517.0,55.7879,55.8263,55.7304,55.7304,45517.0
2019-07-05 11:15:00,58.12,58.13,58.06,58.07,40088.0,55.7496,55.7592,55.692,55.7016,40088.0
2019-07-05 11:20:00,58.08,58.1,58.02,58.04,65840.0,55.7112,55.7304,55.6537,55.6728,65840.0
2019-07-05 11:25:00,58.05,58.18,58.04,58.05,94339.0,55.6824,55.8071,55.6728,55.6824,94339.0
2019-07-05 11:30:00,58.06,58.14,58.05,58.09,29528.0,55.692,55.7688,55.6824,55.7208,29528.0
2019-07-05 11:35:00,58.09,58.16,58.05,58.15,82599.0,55.7208,55.7879,55.6824,55.7784,82599.0
2019-07-05 11:40:00,58.14,58.14,57.96,57.98,58316.0,55.7688,55.7688,55.5961,55.6153,58316.0
2019-07-05 11:45:00,57.98,57.99,57.91,57.98,50724.0,55.6153,55.6249,55.5481,55.6153,50724.0
2019-07-05 11:50:00,57.98,58.07,57.97,58.04,37673.0,55.6153,55.7016,55.6057,55.6728,37673.0
2019-07-05 11:55:00,58.05,58.16,58.03,58.16,46440.0,55.6824,55.7879,55.6632,55.7879,46440.0
2019-07-05 12:00:00,58.15,58.24,58.14,58.23,61930.0,55.7784,55.8647,55.7688,55.8551,61930.0
2019-07-05 12:05:00,58.23,58.23,58.15,58.21,38263.0,55.8551,55.8551,55.7784,55.8359,38263.0
2019-07-05 12:10:00,58.22,58.3,58.21,58.23,34815.0,55.8455,55.9222,55.8359,55.8551,34815.0
2019-07-05 12:15:00,58.23,58.34,58.23,58.32,33264.0,55.8551,55.9606,55.8551,55.9414,33264.0
2019-07-05 12:20:00,58.32,58.33,58.26,58.31,22460.0,55.9414,55.951,55.8839,55.9318,22460.0
2019-07-05 12:25:00,58.3,58.31,58.25,58.26,21682.0,55.9222,55.9318,55.8743,55.8839,21682.0
2019-07-05 12:30:00,58.27,58.42,58.26,58.41,30589.0,55.8935,56.0373,55.8839,56.0278,30589.0
2019-07-05 12:35:00,58.41,58.52,58.4,58.52,46381.0,56.0278,56.1333,56.0182,56.1333,46381.0
2019-07-05 12:40:00,58.52,58.52,58.45,58.49,17605.0,56.1333,56.1333,56.0661,56.1045,17605.0
2019-07-05 12:45:00,58.48,58.49,58.43,58.45,25627.0,56.0949,56.1045,56.0469,56.0661,25627.0
2019-07-05 12:50:00,58.44,58.53,58.43,58.5,29807.0,56.0565,56.1429,56.0469,56.1141,29807.0
2019-07-05 12:55:00,58.5,58.51,58.43,58.45,81899.0,56.1141,56.1237,56.0469,56.0661,81899.0
2019-07-05 13:00:00,58.46,58.47,58.38,58.41,42145.0,56.0757,56.0853,55.999,56.0278,42145.0
2019-07-05 13:05:00,58.41,58.5,58.41,58.48,24266.0,56.0278,56.1141,56.0278,56.0949,24266.0
2019-07-05 13:10:00,58.49,58.5,58.42,58.44,16012.0,56.1045,56.1141,56.0373,56.0565,16012.0
2019-07-05 13:15:00,58.44,58.48,58.44,58.47,23731.0,56.0565,56.0949,56.0565,56.0853,23731.0
2019-07-05 13:20:00,58.47,58.53,58.45,58.51,25309.0,56.0853,56.1429,56.0661,56.1237,25309.0
2019-07-05 13:25:00,58.51,58.53,58.48,58.5,15278.0,56.1237,56.1429,56.0949,56.1141,15278.0
2019-07-05 13:30:00,58.5,58.52,58.49,58.5,14981.0,56.1141,56.1333,56.1045,56.1141,14981.0
2019-07-05 13:35:00,58.51,58.66,58.49,58.63,31237.0,56.1237,56.2676,56.1045,56.2388,31237.0
2019-07-05 13:40:00,58.63,58.67,58.62,58.66,12968.0,56.2388,56.2771,56.2292,56.2676,12968.0
2019-07-05 13:45:00,58.65,58.67,58.64,58.65,25893.0,56.258,56.2771,56.2484,56.258,25893.0
2019-07-05 13:50:00,58.64,58.66,58.63,58.65,44599.0,56.2484,56.2676,56.2388,56.258,44599.0
2019-07-05 13:55:00,58.65,58.66,58.58,58.6,22498.0,56.258,56.2676,56.1908,56.21,22498.0
2019-07-05 14:00:00,58.6,58.65,58.6,58.65,15612.0,56.21,56.258,56.21,56.258,15612.0
2019-07-05 14:05:00,58.65,58.66,58.55,58.56,32821.0,56.258,56.2676,56.162,56.1716,32821.0
2019-07-05 14:10:00,58.55,58.58,58.43,58.43,36646.0,56.162,56.1908,56.0469,56.0469,36646.0
2019-07-05 14:15:00,58.43,58.52,58.42,58.5,29454.0,56.0469,56.1333,56.0373,56.1141,29454.0
2019-07-05 14:20:00,58.5,58.57,58.49,58.55,16290.0,56.1141,56.1812,56.1045,56.162,16290.0
2019-07-05 14:25:00,58.54,58.55,58.52,58.52,7572.0,56.1524,56.162,56.1333,56.1333,7572.0
2019-07-05 14:30:00,58.52,58.66,58.52,58.66,32458.0,56.1333,56.2676,56.1333,56.2676,32458.0
2019-07-05 14:35:00,58.66,58.74,58.63,58.7,31720.0,56.2676,56.3443,56.2388,56.3059,31720.0
2019-07-05 14:40:00,58.69,58.71,58.59,58.6,33296.0,56.2963,56.3155,56.2004,56.21,33296.0
2019-07-05 14:45:00,58.6,58.68,58.59,58.63,42236.0,56.21,56.2867,56.2004,56.2388,42236.0
2019-07-05 14:50:00,58.63,58.7,58.63,58.69,9465.0,56.2388,56.3059,56.2388,56.2963,9465.0
2019-07-05 14:55:00,58.68,58.72,58.67,58.7,16041.0,56.2867,56.3251,56.2771,56.3059,16041.0
2019-07-05 15:00:00,58.71,58.71,58.67,58.67,17797.0,56.3155,56.3155,56.2771,56.2771,17797.0
2019-07-05 15:05:00,58.67,58.74,58.67,58.74,21763.0,56.2771,56.3443,56.2771,56.3443,21763.0
2019-07-05 15:10:00,58.73,58.74,58.68,58.73,20303.0,56.3347,56.3443,56.2867,56.3347,20303.0
2019-07-05 15:15:00,58.74,58.78,58.72,58.76,22513.0,56.3443,56.3827,56.3251,56.3635,22513.0
2019-07-05 15:20:00,58.76,58.79,58.74,58.79,22433.0,56.3635,56.3923,56.3443,56.3923,22433.0
2019-07-05 15:25:00,58.78,58.79,58.67,58.77,75565.0,56.3827,56.3923,56.2771,56.3731,75565.0
2019-07-05 15:30:00,58.78,58.79,58.69,58.7,47282.0,56.3827,56.3923,56.2963,56.3059,47282.0
2019-07-05 15:35:00,58.7,58.72,58.64,58.7,47515.0,56.3059,56.3251,56.2484,56.3059,47515.0
2019-07-05 15:40:00,58.7,58.73,58.69,58.69,46008.0,56.3059,56.3347,56.2963,56.2963,46008.0
2019-07-05 15:45:00,58.69,58.71,58.66,58.67,50981.0,56.2963,56.3155,56.2676,56.2771,50981.0
2019-07-05 15:50:00,58.67,58.68,58.58,58.6,101262.0,56.2771,56.2867,56.1908,56.21,101262.0
2019-07-05 15:55:00,58.6,58.69,58.54,58.69,355150.0,56.21,56.2963,56.1524,56.2963,355150.0
2019-07-08 09:30:00,58.9,59.39,58.85,59.28,283455.0,56.4978,56.9678,56.4498,56.8623,283455.0
2019-07-08 09:35:00,59.25,59.28,58.84,58.91,258350.0,56.8335,56.8623,56.4402,56.5074,258350.0
2019-07-08 09:40:00,58.92,59.39,58.92,59.14,154797.0,56.517,56.9678,56.517,56.728,154797.0
2019-07-08 09:45:00,59.15,59.19,59.09,59.1,110070.0,56.7376,56.7759,56.68,56.6896,110070.0
2019-07-08 09:50:00,59.09,59.18,59.05,59.13,79222.0,56.68,56.7663,56.6416,56.7184,79222.0
2019-07-08 09:55:00,59.12,59.26,59.1,59.23,133259.0,56.7088,56.8431,56.6896,56.8143,133259.0
2019-07-08 10:00:00,59.22,59.28,59.16,59.16,120811.0,56.8047,56.8623,56.7472,56.7472,120811.0
2019-07-08 10:05:00,59.16,59.26,59.16,59.21,117584.0,56.7472,56.8431,56.7472,56.7951,117584.0
2019-07-08 10:10:00,59.21,59.3,59.14,59.3,105446.0,56.7951,56.8815,56.728,56.8815,105446.0
2019-07-08 10:15:00,59.3,59.49,59.28,59.41,108251.0,56.8815,57.0637,56.8623,56.987,108251.0
2019-07-08 10:20:00,59.41,59.41,59.33,59.4,53875.0,56.987,56.987,56.9102,56.9774,53875.0
2019-07-08 10:25:00,59.4,59.42,59.31,59.32,84464.0,56.9774,56.9966,56.891,56.9006,84464.0
2019-07-08 10:30:00,59.32,59.4,59.31,59.38,140092.0,56.9006,56.9774,56.891,56.9582,140092.0
2019-07-08 10:35:00,59.38,59.44,59.27,59.28,102576.0,56.9582,57.0157,56.8527,56.8623,102576.0
2019-07-08 10:40:00,59.28,59.42,59.25,59.37,144585.0,56.8623,56.9966,56.8335,56.9486,144585.0
2019-07-08 10:45:00,59.36,59.45,59.33,59.45,83862.0,56.939,57.0253,56.9102,57.0253,83862.0
2019-07-08 10:50:00,59.44,59.45,59.22,59.25,51404.0,57.0157,57.0253,56.8047,56.8335,51404.0
2019-07-08 10:55:00,59.26,59.34,59.25,59.29,48525.0,56.8431,56.9198,56.8335,56.8719,48525.0
2019-07-08 11:00:00,59.29,59.37,59.25,59.25,40587.0,56.8719,56.9486,56.8335,56.8335,40587.0
2019-07-08 11:05:00,59.24,59.31,59.23,59.27,34103.0,56.8239,56.891,56.8143,56.8527,34103.0
2019-07-08 11:10:00,59.28,59.36,59.26,59.36,115421.0,56.8623,56.939,56.8431,56.939,115421.0
2019-07-08 11:15:00,59.36,59.46,59.36,59.45,57008.0,56.939,57.0349,56.939,57.0253,57008.0
2019-07-08 11:20:00,59.46,59.47,59.35,59.35,46314.0,57.0349,57.0445,56.9294,56.9294,46314.0
2019-07-08 11:25:00,59.35,59.39,59.3,59.39,67116.0,56.9294,56.9678,56.8815,56.9678,67116.0
2019-07-08 11:30:00,59.39,59.57,59.38,59.56,93867.0,56.9678,57.1404,56.9582,57.1308,93867.0
2019-07-08 11:35:00,59.56,59.67,59.54,59.59,112534.0,57.1308,57.2364,57.1117,57.1596,112534.0
2019-07-08 11:40:00,59.58,59.6,59.44,59.45,40581.0,57.15,57.1692,57.0157,57.0253,40581.0
2019-07-08 11:45:00,59.44,59.44,59.38,59.44,57840.0,57.0157,57.0157,56.9582,57.0157,57840.0
2019-07-08 11:50:00,59.43,59.44,59.36,59.38,76118.0,57.0062,57.0157,56.939,56.9582,76118.0
2019-07-08 11:55:00,59.37,59.38,59.3,59.33,53468.0,56.9486,56.9582,56.8815,56.9102,53468.0
2019-07-08 12:00:00,59.32,59.32,59.15,59.18,52957.0,56.9006,56.9006,56.7376,56.7663,52957.0
2019-07-08 12:05:00,59.19,59.24,59.18,59.21,39218.0,56.7759,56.8239,56.7663,56.7951,39218.0
2019-07-08 12:10:00,59.23,59.27,59.21,59.25,28239.0,56.8143,56.8527,56.7951,56.8335,28239.0
2019-07-08 12:15:00,59.25,59.4,59.24,59.34,78374.0,56.8335,56.9774,56.8239,56.9198,78374.0
2019-07-08 12:20:00,59.33,59.39,59.29,59.38,26384.0,56.9102,56.9678,56.8719,56.9582,26384.0
2019-07-08 12:25:00,59.37,59.42,59.36,59.38,48405.0,56.9486,56.9966,56.939,56.9582,48405.0
2019-07-08 12:30:00,59.38,59.49,59.37,59.48,60628.0,56.9582,57.0637,56.9486,57.0541,60628.0
2019-07-08 12:35:00,59.48,59.5,59.43,59.5,33847.0,57.0541,57.0733,57.0062,57.0733,33847.0
2019-07-08 12:40:00,59.5,59.53,59.44,59.45,45177.0,57.0733,57.1021,57.0157,57.0253,45177.0
2019-07-08 12:45:00,59.45,59.45,59.39,59.44,32810.0,57.0253,57.0253,56.9678,57.0157,32810.0
2019-07-08 12:50:00,59.44,59.46,59.39,59.39,29057.0,57.0157,57.0349,56.9678,56.9678,29057.0
2019-07-08 12:55:00,59.39,59.39,59.32,59.35,29840.0,56.9678,56.9678,56.9006,56.9294,29840.0
2019-07-08 13:00:00,59.35,59.36,59.31,59.34,42139.0,56.9294,56.939,56.891,56.9198,42139.0
2019-07-08 13:05:00,59.33,59.33,59.25,59.26,30416.0,56.9102,56.9102,56.8335,56.8431,30416.0
2019-07-08 13:10:00,59.26,59.35,59.25,59.32,44346.0,56.8431,56.9294,56.8335,56.9006,44346.0
2019-07-08 13:15:00,59.31,59.31,59.23,59.26,55985.0,56.891,56.891,56.8143,56.8431,55985.0
2019-07-08 13:20:00,59.26,59.31,59.26,59.28,63561.0,56.8431,56.891,56.8431,56.8623,63561.0
2019-07-08 13:25:00,59.28,59.33,59.27,59.27,34277.0,56.8623,56.9102,56.8527,56.8527,34277.0
2019-07-08 13:30:00,59.26,59.43,59.26,59.43,60180.0,56.8431,57.0062,56.8431,57.0062,60180.0
2019-07-08 13:35:00,59.43,59.47,59.37,59.41,125843.0,57.0062,57.0445,56.9486,56.987,125843.0
2019-07-08 13:40:00,59.41,59.43,59.36,59.37,77427.0,56.987,57.0062,56.939,56.9486,77427.0
2019-07-08 13:45:00,59.38,59.39,59.32,59.34,34341.0,56.9582,56.9678,56.9006,56.9198,34341.0
2019-07-08 13:50:00,59.34,59.38,59.33,59.33,46843.0,56.9198,56.9582,56.9102,56.9102,46843.0
2019-07-08 13:55:00,59.32,59.33,59.26,59.32,71494.0,56.9006,56.9102,56.8431,56.9006,71494.0
2019-07-08 14:00:00,59.31,59.32,59.24,59.26,110282.0,56.891,56.9006,56.8239,56.8431,110282.0
2019-07-08 14:05:00,59.26,59.39,59.25,59.35,83251.0,56.8431,56.9678,56.8335,56.9294,83251.0
2019-07-08 14:10:00,59.36,59.37,59.31,59.35,42320.0,56.939,56.9486,56.891,56.9294,42320.0
2019-07-08 14:15:00,59.35,59.36,59.29,59.3,29335.0,56.9294,56.939,56.8719,56.8815,29335.0
2019-07-08 14:20:00,59.3,59.32,59.24,59.25,29981.0,56.8815,56.9006,56.8239,56.8335,29981.0
2019-07-08 14:25:00,59.25,59.33,59.23,59.32,56231.0,56.8335,56.9102,56.8143,56.9006,56231.0
2019-07-08 14:30:00,59.32,59.32,59.25,59.29,32350.0,56.9006,56.9006,56.8335,56.8719,32350.0
2019-07-08 14:35:00,59.29,59.32,59.28,59.32,26118.0,56.8719,56.9006,56.8623,56.9006,26118.0
2019-07-08 14:40:00,59.32,59.32,59.22,59.23,40020.0,56.9006,56.9006,56.8047,56.8143,40020.0
2019-07-08 14:45:00,59.23,59.3,59.22,59.26,45115.0,56.8143,56.8815,56.8047,56.8431,45115.0
2019-07-08 14:50:00,59.26,59.26,59.2,59.24,63164.0,56.8431,56.8431,56.7855,56.8239,63164.0
2019-07-08 14:55:00,59.24,59.29,59.24,59.27,34874.0,56.8239,56.8719,56.8239,56.8527,34874.0
2019-07-08 15:00:00,59.27,59.28,59.17,59.2,77945.0,56.8527,56.8623,56.7568,56.7855,77945.0
2019-07-08 15:05:00,59.21,59.29,59.19,59.29,82317.0,56.7951,56.8719,56.7759,56.8719,82317.0
2019-07-08 15:10:00,59.29,59.31,59.28,59.3,48259.0,56.8719,56.891,56.8623,56.8815,48259.0
2019-07-08 15:15:00,59.3,59.32,59.25,59.27,84459.0,56.8815,56.9006,56.8335,56.8527,84459.0
2019-07-08 15:20:00,59.26,59.27,59.2,59.22,73509.0,56.8431,56.8527,56.7855,56.8047,73509.0
2019-07-08 15:25:00,59.23,59.27,59.21,59.23,58023.0,56.8143,56.8527,56.7951,56.8143,58023.0
2019-07-08 15:30:00,59.23,59.26,59.19,59.25,74629.0,56.8143,56.8431,56.7759,56.8335,74629.0
2019-07-08 15:35:00,59.25,59.27,59.21,59.26,86802.0,56.8335,56.8527,56.7951,56.8431,86802.0
2019-07-08 15:40:00,59.26,59.27,59.21,59.25,75764.0,56.8431,56.8527,56.7951,56.8335,75764.0
2019-07-08 15:45:00,59.25,59.31,59.25,59.25,133829.0,56.8335,56.891,56.8335,56.8335,133829.0
2019-07-08 15:50:00,59.26,59.36,59.25,59.32,207476.0,56.8431,56.939,56.8335,56.9006,207476.0
2019-07-08 15:55:00,59.32,59.4,59.31,59.38,373563.0,56.9006,56.9774,56.891,56.9582,373563.0
2019-07-09 09:30:00,59.57,59.99,59.38,59.8,538589.0,57.1404,57.5433,56.9582,57.3611,538589.0
2019-07-09 09:35:00,59.8,59.93,59.53,59.59,174046.0,57.3611,57.4858,57.1021,57.1596,174046.0
2019-07-09 09:40:00,59.59,59.73,59.52,59.73,164037.0,57.1596,57.2939,57.0925,57.2939,164037.0
2019-07-09 09:45:00,59.75,59.84,59.59,59.6,134457.0,57.3131,57.3994,57.1596,57.1692,134457.0
2019-07-09 09:50:00,59.6,59.66,59.4,59.54,140529.0,57.1692,57.2268,56.9774,57.1117,140529.0
2019-07-09 09:55:00,59.54,59.65,59.5,59.6,274805.0,57.1117,57.2172,57.0733,57.1692,274805.0
2019-07-09 10:00:00,59.61,59.64,59.35,59.45,219185.0,57.1788,57.2076,56.9294,57.0253,219185.0
2019-07-09 10:05:00,59.44,59.57,59.35,59.43,84462.0,57.0157,57.1404,56.9294,57.0062,84462.0
2019-07-09 10:10:00,59.42,59.46,59.33,59.45,64216.0,56.9966,57.0349,56.9102,57.0253,64216.0
2019-07-09 10:15:00,59.45,59.46,59.32,59.39,61935.0,57.0253,57.0349,56.9006,56.9678,61935.0
2019-07-09 10:20:00,59.4,59.41,59.28,59.3,85225.0,56.9774,56.987,56.8623,56.8815,85225.0
2019-07-09 10:25:00,59.31,59.33,59.24,59.29,57186.0,56.891,56.9102,56.8239,56.8719,57186.0
2019-07-09 10:30:00,59.3,59.38,59.26,59.27,51915.0,56.8815,56.9582,56.8431,56.8527,51915.0
2019-07-09 10:35:00,59.27,59.33,59.26,59.32,41413.0,56.8527,56.9102,56.8431,56.9006,41413.0
2019-07-09 10:40:00,59.32,59.39,59.12,59.16,101377.0,56.9006,56.9678,56.7088,56.7472,101377.0
2019-07-09 10:45:00,59.18,59.2,59.05,59.19,80152.0,56.7663,56.7855,56.6416,56.7759,80152.0
2019-07-09 10:50:00,59.19,59.21,59.08,59.1,52226.0,56.7759,56.7951,56.6704,56.6896,52226.0
2019-07-09 10:55:00,59.09,59.12,59.05,59.07,29846.0,56.68,56.7088,56.6416,56.6608,29846.0
2019-07-09 11:00:00,59.06,59.15,59.04,59.13,62304.0,56.6512,56.7376,56.6321,56.7184,62304.0
2019-07-09 11:05:00,59.13,59.14,59.01,59.03,54654.0,56.7184,56.728,56.6033,56.6225,54654.0
2019-07-09 11:10:00,59.03,59.12,59.02,59.06,46975.0,56.6225,56.7088,56.6129,56.6512,46975.0
2019-07-09 11:15:00,59.06,59.19,59.02,59.16,62123.0,56.6512,56.7759,56.6129,56.7472,62123.0
2019-07-09 11:20:00,59.17,59.18,59.03,59.08,76375.0,56.7568,56.7663,56.6225,56.6704,76375.0
2019-07-09 11:25:00,59.09,59.19,59.08,59.19,65942.0,56.68,56.7759,56.6704,56.7759,65942.0
2019-07-09 11:30:00,59.19,59.26,59.15,59.15,69059.0,56.7759,56.8431,56.7376,56.7376,69059.0
2019-07-09 11:35:00,59.14,59.19,59.13,59.16,75814.0,56.728,56.7759,56.7184,56.7472,75814.0
2019-07-09 11:40:00,59.17,59.18,59.08,59.09,36994.0,56.7568,56.7663,56.6704,56.68,36994.0
2019-07-09 11:45:00,59.1,59.16,59.09,59.13,25193.0,56.6896,56.7472,56.68,56.7184,25193.0
2019-07-09 11:50:00,59.13,59.15,59.1,59.14,33942.0,56.7184,56.7376,56.6896,56.728,33942.0
2019-07-09 11:55:00,59.15,59.19,59.14,59.15,32506.0,56.7376,56.7759,56.728,56.7376,32506.0
2019-07-09 12:00:00,59.16,59.21,59.14,59.15,57522.0,56.7472,56.7951,56.728,56.7376,57522.0
2019-07-09 12:05:00,59.16,59.18,59.09,59.14,48080.0,56.7472,56.7663,56.68,56.728,48080.0
2019-07-09 12:10:00,59.13,59.19,59.11,59.17,39878.0,56.7184,56.7759,56.6992,56.7568,39878.0
2019-07-09 12:15:00,59.17,59.25,59.16,59.18,62616.0,56.7568,56.8335,56.7472,56.7663,62616.0
2019-07-09 12:20:00,59.18,59.18,59.09,59.15,34962.0,56.7663,56.7663,56.68,56.7376,34962.0
2019-07-09 12:25:00,59.16,59.18,59.13,59.17,16405.0,56.7472,56.7663,56.7184,56.7568,16405.0
2019-07-09 12:30:00,59.17,59.18,59.11,59.12,16735.0,56.7568,56.7663,56.6992,56.7088,16735.0
2019-07-09 12:35:00,59.12,59.17,59.11,59.17,23341.0,56.7088,56.7568,56.6992,56.7568,23341.0
2019-07-09 12:40:00,59.17,59.19,59.14,59.18,26369.0,56.7568,56.7759,56.728,56.7663,26369.0
2019-07-09 12:45:00,59.18,59.19,59.11,59.16,30530.0,56.7663,56.7759,56.6992,56.7472,30530.0
2019-07-09 12:50:00,59.16,59.18,59.15,59.16,32863.0,56.7472,56.7663,56.7376,56.7472,32863.0
2019-07-09 12:55:00,59.17,59.19,59.16,59.18,25072.0,56.7568,56.7759,56.7472,56.7663,25072.0
2019-07-09 13:00:00,59.18,59.2,59.14,59.17,34691.0,56.7663,56.7855,56.728,56.7568,34691.0
2019-07-09 13:05:00,59.18,59.18,59.14,59.15,33731.0,56.7663,56.7663,56.728,56.7376,33731.0
2019-07-09 13:10:00,59.15,59.18,59.14,59.16,23229.0,56.7376,56.7663,56.728,56.7472,23229.0
2019-07-09 13:15:00,59.17,59.19,59.14,59.16,25160.0,56.7568,56.7759,56.728,56.7472,25160.0
2019-07-09 13:20:00,59.16,59.2,59.14,59.17,48279.0,56.7472,56.7855,56.728,56.7568,48279.0
2019-07-09 13:25:00,59.15,59.16,59.12,59.13,24565.0,56.7376,56.7472,56.7088,56.7184,24565.0
2019-07-09 13:30:00,59.13,59.15,59.12,59.13,27780.0,56.7184,56.7376,56.7088,56.7184,27780.0
2019-07-09 13:35:00,59.14,59.14,59.04,59.05,63122.0,56.728,56.728,56.6321,56.6416,63122.0
2019-07-09 13:40:00,59.05,59.09,59.03,59.09,43455.0,56.6416,56.68,56.6225,56.68,43455.0
2019-07-09 13:45:00,59.08,59.08,59.03,59.07,34506.0,56.6704,56.6704,56.6225,56.6608,34506.0
2019-07-09 13:50:00,59.07,59.07,59.03,59.05,27018.0,56.6608,56.6608,56.6225,56.6416,27018.0
2019-07-09 13:55:00,59.04,59.07,58.92,58.96,217909.0,56.6321,56.6608,56.517,56.5553,217909.0
2019-07-09 14:00:00,58.95,58.97,58.73,58.74,138254.0,56.5457,56.5649,56.3347,56.3443,138254.0
2019-07-09 14:05:00,58.73,58.83,58.73,58.78,91566.0,56.3347,56.4306,56.3347,56.3827,91566.0
2019-07-09 14:10:00,58.79,58.84,58.76,58.77,42871.0,56.3923,56.4402,56.3635,56.3731,42871.0
2019-07-09 14:15:00,58.77,58.85,58.7,58.83,76144.0,56.3731,56.4498,56.3059,56.4306,76144.0
2019-07-09 14:20:00,58.83,58.86,58.79,58.8,72270.0,56.4306,56.4594,56.3923,56.4018,72270.0
2019-07-09 14:25:00,58.8,58.88,58.78,58.79,38769.0,56.4018,56.4786,56.3827,56.3923,38769.0
2019-07-09 14:30:00,58.79,58.8,58.72,58.73,52752.0,56.3923,56.4018,56.3251,56.3347,52752.0
2019-07-09 14:35:00,58.73,58.74,58.63,58.68,74273.0,56.3347,56.3443,56.2388,56.2867,74273.0
2019-07-09 14:40:00,58.68,58.71,58.65,58.7,57255.0,56.2867,56.3155,56.258,56.3059,57255.0
2019-07-09 14:45:00,58.7,58.7,58.6,58.6,67319.0,56.3059,56.3059,56.21,56.21,67319.0
2019-07-09 14:50:00,58.61,58.65,58.6,58.64,66249.0,56.2196,56.258,56.21,56.2484,66249.0
2019-07-09 14:55:00,58.64,58.78,58.63,58.77,74089.0,56.2484,56.3827,56.2388,56.3731,74089.0
2019-07-09 15:00:00,58.76,58.87,58.75,58.85,95894.0,56.3635,56.469,56.3539,56.4498,95894.0
2019-07-09 15:05:00,58.85,58.85,58.66,58.67,89829.0,56.4498,56.4498,56.2676,56.2771,89829.0
2019-07-09 15:10:00,58.67,58.74,58.64,58.67,70877.0,56.2771,56.3443,56.2484,56.2771,70877.0
2019-07-09 15:15:00,58.66,58.78,58.66,58.74,110175.0,56.2676,56.3827,56.2676,56.3443,110175.0
2019-07-09 15:20:00,58.73,58.74,58.66,58.67,84496.0,56.3347,56.3443,56.2676,56.2771,84496.0
2019-07-09 15:25:00,58.67,58.67,58.56,58.66,91602.0,56.2771,56.2771,56.1716,56.2676,91602.0
2019-07-09 15:30:00,58.65,58.79,58.63,58.77,138142.0,56.258,56.3923,56.2388,56.3731,138142.0
2019-07-09 15:35:00,58.78,58.81,58.73,58.76,112542.0,56.3827,56.4114,56.3347,56.3635,112542.0
2019-07-09 15:40:00,58.76,58.8,58.73,58.73,117732.0,56.3635,56.4018,56.3347,56.3347,117732.0
2019-07-09 15:45:00,58.74,58.83,58.74,58.79,124030.0,56.3443,56.4306,56.3443,56.3923,124030.0
2019-07-09 15:50:00,58.79,58.99,58.79,58.94,228656.0,56.3923,56.5841,56.3923,56.5361,228656.0
2019-07-09 15:55:00,58.94,58.96,58.9,58.95,361960.0,56.5361,56.5553,56.4978,56.5457,361960.0
2019-07-10 09:30:00,59.34,59.67,59.32,59.5,224250.0,56.9198,57.2364,56.9006,57.0733,224250.0
2019-07-10 09:35:00,59.53,59.53,59.29,59.34,78446.0,57.1021,57.1021,56.8719,56.9198,78446.0
2019-07-10 09:40:00,59.36,59.37,59.15,59.3,119210.0,56.939,56.9486,56.7376,56.8815,119210.0
2019-07-10 09:45:00,59.3,59.51,59.29,59.5,124767.0,56.8815,57.0829,56.8719,57.0733,124767.0
2019-07-10 09:50:00,59.48,59.49,59.32,59.36,113184.0,57.0541,57.0637,56.9006,56.939,113184.0
2019-07-10 09:55:00,59.36,59.54,59.34,59.48,97270.0,56.939,57.1117,56.9198,57.0541,97270.0
2019-07-10 10:00:00,59.47,59.54,59.38,59.38,90387.0,57.0445,57.1117,56.9582,56.9582,90387.0
2019-07-10 10:05:00,59.38,59.39,59.26,59.3,107045.0,56.9582,56.9678,56.8431,56.8815,107045.0
2019-07-10 10:10:00,59.31,59.39,59.27,59.38,70725.0,56.891,56.9678,56.8527,56.9582,70725.0
2019-07-10 10:15:00,59.38,59.49,59.34,59.35,66891.0,56.9582,57.0637,56.9198,56.9294,66891.0
2019-07-10 10:20:00,59.36,59.41,59.19,59.26,126865.0,56.939,56.987,56.7759,56.8431,126865.0
2019-07-10 10:25:00,59.27,59.27,59.15,59.22,68373.0,56.8527,56.8527,56.7376,56.8047,68373.0
2019-07-10 10:30:00,59.21,59.22,59.08,59.12,106250.0,56.7951,56.8047,56.6704,56.7088,106250.0
2019-07-10 10:35:00,59.12,59.13,58.96,58.96,80907.0,56.7088,56.7184,56.5553,56.5553,80907.0
2019-07-10 10:40:00,58.98,59.11,58.96,59.09,83372.0,56.5745,56.6992,56.5553,56.68,83372.0
2019-07-10 10:45:00,59.1,59.15,59.08,59.09,64440.0,56.6896,56.7376,56.6704,56.68,64440.0
2019-07-10 10:50:00,59.1,59.1,59.02,59.07,41395.0,56.6896,56.6896,56.6129,56.6608,41395.0
2019-07-10 10:55:00,59.06,59.15,59.03,59.06,42564.0,56.6512,56.7376,56.6225,56.6512,42564.0
2019-07-10 11:00:00,59.05,59.08,58.9,58.93,70423.0,56.6416,56.6704,56.4978,56.5265,70423.0
2019-07-10 11:05:00,58.94,58.95,58.85,58.87,67165.0,56.5361,56.5457,56.4498,56.469,67165.0
2019-07-10 11:10:00,58.87,58.93,58.76,58.86,91505.0,56.469,56.5265,56.3635,56.4594,91505.0
2019-07-10 11:15:00,58.87,59.0,58.8,58.99,69875.0,56.469,56.5937,56.4018,56.5841,69875.0
2019-07-10 11:20:00,58.99,59.09,58.97,59.03,88029.0,56.5841,56.68,56.5649,56.6225,88029.0
2019-07-10 11:25:00,59.03,59.06,58.95,58.97,59002.0,56.6225,56.6512,56.5457,56.5649,59002.0
2019-07-10 11:30:00,58.97,59.04,58.92,59.03,41946.0,56.5649,56.6321,56.517,56.6225,41946.0
2019-07-10 11:35:00,59.03,59.08,58.91,58.92,69166.0,56.6225,56.6704,56.5074,56.517,69166.0
2019-07-10 11:40:00,58.92,59.04,58.91,59.01,43514.0,56.517,56.6321,56.5074,56.6033,43514.0
2019-07-10 11:45:00,59.02,59.06,59.0,59.01,39633.0,56.6129,56.6512,56.5937,56.6033,39633.0
2019-07-10 11:50:00,59.02,59.12,59.02,59.11,40349.0,56.6129,56.7088,56.6129,56.6992,40349.0
2019-07-10 11:55:00,59.11,59.16,59.05,59.11,63214.0,56.6992,56.7472,56.6416,56.6992,63214.0
2019-07-10 12:00:00,59.11,59.17,59.05,59.11,57087.0,56.6992,56.7568,56.6416,56.6992,57087.0
2019-07-10 12:05:00,59.12,59.21,59.06,59.18,77902.0,56.7088,56.7951,56.6512,56.7663,77902.0
2019-07-10 12:10:00,59.19,59.33,59.17,59.3,156246.0,56.7759,56.9102,56.7568,56.8815,156246.0
2019-07-10 12:15:00,59.3,59.32,59.18,59.21,59022.0,56.8815,56.9006,56.7663,56.7951,59022.0
2019-07-10 12:20:00,59.22,59.22,59.12,59.15,48753.0,56.8047,56.8047,56.7088,56.7376,48753.0
2019-07-10 12:25:00,59.14,59.24,59.12,59.24,49825.0,56.728,56.8239,56.7088,56.8239,49825.0
2019-07-10 12:30:00,59.24,59.29,59.21,59.23,71699.0,56.8239,56.8719,56.7951,56.8143,71699.0
2019-07-10 12:35:00,59.24,59.28,59.19,59.28,64866.0,56.8239,56.8623,56.7759,56.8623,64866.0
2019-07-10 12:40:00,59.27,59.29,59.24,59.26,29208.0,56.8527,56.8719,56.8239,56.8431,29208.0
2019-07-10 12:45:00,59.27,59.38,59.26,59.32,90545.0,56.8527,56.9582,56.8431,56.9006,90545.0
2019-07-10 12:50:00,59.31,59.43,59.31,59.37,74992.0,56.891,57.0062,56.891,56.9486,74992.0
2019-07-10 12:55:00,59.38,59.44,59.32,59.42,89294.0,56.9582,57.0157,56.9006,56.9966,89294.0
2019-07-10 13:00:00,59.43,59.55,59.41,59.46,88442.0,57.0062,57.1213,56.987,57.0349,88442.0
2019-07-10 13:05:00,59.45,59.46,59.38,59.39,36229.0,57.0253,57.0349,56.9582,56.9678,36229.0
2019-07-10 13:10:00,59.39,59.42,59.36,59.39,18960.0,56.9678,56.9966,56.939,56.9678,18960.0
2019-07-10 13:15:00,59.38,59.43,59.36,59.41,63214.0,56.9582,57.0062,56.939,56.987,63214.0
2019-07-10 13:20:00,59.41,59.48,59.4,59.43,58105.0,56.987,57.0541,56.9774,57.0062,58105.0
2019-07-10 13:25:00,59.43,59.49,59.42,59.42,44011.0,57.0062,57.0637,56.9966,56.9966,44011.0
2019-07-10 13:30:00,59.42,59.43,59.35,59.42,66431.0,56.9966,57.0062,56.9294,56.9966,66431.0
2019-07-10 13:35:00,59.41,59.46,59.37,59.41,30836.0,56.987,57.0349,56.9486,56.987,30836.0
2019-07-10 13:40:00,59.41,59.44,59.39,59.42,29889.0,56.987,57.0157,56.9678,56.9966,29889.0
2019-07-10 13:45:00,59.41,59.41,59.33,59.35,36606.0,56.987,56.987,56.9102,56.9294,36606.0
2019-07-10 13:50:00,59.36,59.37,59.3,59.36,64188.0,56.939,56.9486,56.8815,56.939,64188.0
2019-07-10 13:55:00,59.36,59.37,59.27,59.28,35252.0,56.939,56.9486,56.8527,56.8623,35252.0
2019-07-10 14:00:00,59.29,59.36,59.27,59.31,60944.0,56.8719,56.939,56.8527,56.891,60944.0
2019-07-10 14:05:00,59.31,59.33,59.21,59.22,53177.0,56.891,56.9102,56.7951,56.8047,53177.0
2019-07-10 14:10:00,59.23,59.28,59.21,59.25,52509.0,56.8143,56.8623,56.7951,56.8335,52509.0
2019-07-10 14:15:00,59.24,59.24,59.16,59.19,49928.0,56.8239,56.8239,56.7472,56.7759,49928.0
2019-07-10 14:20:00,59.2,59.27,59.17,59.21,51517.0,56.7855,56.8527,56.7568,56.7951,51517.0
2019-07-10 14:25:00,59.21,59.21,59.08,59.09,60881.0,56.7951,56.7951,56.6704,56.68,60881.0
2019-07-10 14:30:00,59.1,59.12,59.07,59.1,38457.0,56.6896,56.7088,56.6608,56.6896,38457.0
2019-07-10 14:35:00,59.1,59.17,59.03,59.09,43154.0,56.6896,56.7568,56.6225,56.68,43154.0
2019-07-10 14:40:00,59.08,59.12,59.07,59.09,30779.0,56.6704,56.7088,56.6608,56.68,30779.0
2019-07-10 14:45:00,59.1,59.1,59.05,59.05,33382.0,56.6896,56.6896,56.6416,56.6416,33382.0
2019-07-10 14:50:00,59.04,59.18,59.01,59.18,70861.0,56.6321,56.7663,56.6033,56.7663,70861.0
2019-07-10 14:55:00,59.18,59.29,59.17,59.29,79629.0,56.7663,56.8719,56.7568,56.8719,79629.0
2019-07-10 15:00:00,59.3,59.34,59.25,59.28,58074.0,56.8815,56.9198,56.8335,56.8623,58074.0
2019-07-10 15:05:00,59.27,59.3,59.23,59.29,45326.0,56.8527,56.8815,56.8143,56.8719,45326.0
2019-07-10 15:10:00,59.29,59.35,59.28,59.29,58332.0,56.8719,56.9294,56.8623,56.8719,58332.0
2019-07-10 15:15:00,59.28,59.33,59.26,59.29,67241.0,56.8623,56.9102,56.8431,56.8719,67241.0
2019-07-10 15:20:00,59.29,59.31,59.25,59.31,95715.0,56.8719,56.891,56.8335,56.891,95715.0
2019-07-10 15:25:00,59.31,59.39,59.3,59.36,135267.0,56.891,56.9678,56.8815,56.939,135267.0
2019-07-10 15:30:00,59.36,59.41,59.35,59.38,81897.0,56.939,56.987,56.9294,56.9582,81897.0
2019-07-10 15:35:00,59.38,59.43,59.37,59.4,124688.0,56.9582,57.0062,56.9486,56.9774,124688.0
2019-07-10 15:40:00,59.4,59.42,59.31,59.42,143220.0,56.9774,56.9966,56.891,56.9966,143220.0
2019-07-10 15:45:00,59.42,59.44,59.38,59.43,164309.0,56.9966,57.0157,56.9582,57.0062,164309.0
2019-07-10 15:50:00,59.44,59.54,59.41,59.51,352678.0,57.0157,57.1117,56.987,57.0829,352678.0
2019-07-10 15:55:00,59.51,59.53,59.42,59.49,608670.0,57.0829,57.1021,56.9966,57.0637,608670.0
2019-07-11 09:30:00,60.25,60.34,59.47,59.69,973923.0,57.7927,57.879,57.0445,57.2555,973923.0
2019-07-11 09:35:00,59.73,60.03,59.57,59.68,398725.0,57.2939,57.5817,57.1404,57.246,398725.0
2019-07-11 09:40:00,59.7,59.87,59.61,59.82,202146.0,57.2651,57.4282,57.1788,57.3802,202146.0
2019-07-11 09:45:00,59.82,60.24,59.82,60.21,368436.0,57.3802,57.7831,57.3802,57.7543,368436.0
2019-07-11 09:50:00,60.22,60.26,59.94,60.13,222655.0,57.7639,57.8023,57.4954,57.6776,222655.0
2019-07-11 09:55:00,60.14,60.25,60.0,60.19,240046.0,57.6872,57.7927,57.5529,57.7352,240046.0
2019-07-11 10:00:00,60.21,60.4,60.11,60.29,227508.0,57.7543,57.9366,57.6584,57.8311,227508.0
2019-07-11 10:05:00,60.28,60.52,60.22,60.48,411864.0,57.8215,58.0517,57.7639,58.0133,411864.0
2019-07-11 10:10:00,60.47,60.72,60.41,60.7,360807.0,58.0037,58.2435,57.9462,58.2244,360807.0
2019-07-11 10:15:00,60.7,60.79,60.47,60.48,240143.0,58.2244,58.3107,58.0037,58.0133,240143.0
2019-07-11 10:20:00,60.46,60.5,60.22,60.24,196112.0,57.9941,58.0325,57.7639,57.7831,196112.0
2019-07-11 10:25:00,60.24,60.32,60.16,60.24,157283.0,57.7831,57.8599,57.7064,57.7831,157283.0
2019-07-11 10:30:00,60.23,60.43,60.18,60.36,149590.0,57.7735,57.9654,57.7256,57.8982,149590.0
2019-07-11 10:35:00,60.35,60.41,60.27,60.27,119520.0,57.8886,57.9462,57.8119,57.8119,119520.0
2019-07-11 10:40:00,60.27,60.35,59.95,60.0,345386.0,57.8119,57.8886,57.5049,57.5529,345386.0
2019-07-11 10:45:00,60.0,60.22,59.98,60.21,203022.0,57.5529,57.7639,57.5337,57.7543,203022.0
2019-07-11 10:50:00,60.21,60.3,60.13,60.27,197289.0,57.7543,57.8407,57.6776,57.8119,197289.0
2019-07-11 10:55:00,60.28,60.29,60.16,60.24,93009.0,57.8215,57.8311,57.7064,57.7831,93009.0
2019-07-11 11:00:00,60.24,60.44,60.23,60.41,107856.0,57.7831,57.975,57.7735,57.9462,107856.0
2019-07-11 11:05:00,60.41,60.43,60.33,60.39,85982.0,57.9462,57.9654,57.8694,57.927,85982.0
2019-07-11 11:10:00,60.39,60.41,60.26,60.28,117965.0,57.927,57.9462,57.8023,57.8215,117965.0
2019-07-11 11:15:00,60.27,60.33,60.13,60.14,170158.0,57.8119,57.8694,57.6776,57.6872,170158.0
2019-07-11 11:20:00,60.15,60.26,60.14,60.25,114311.0,57.6968,57.8023,57.6872,57.7927,114311.0
2019-07-11 11:25:00,60.25,60.3,60.2,60.24,70160.0,57.7927,57.8407,57.7447,57.7831,70160.0
2019-07-11 11:30:00,60.23,60.26,60.12,60.15,74776.0,57.7735,57.8023,57.668,57.6968,74776.0
2019-07-11 11:35:00,60.14,60.17,60.06,60.14,53119.0,57.6872,57.716,57.6105,57.6872,53119.0
2019-07-11 11:40:00,60.15,60.15,60.02,60.05,59074.0,57.6968,57.6968,57.5721,57.6009,59074.0
2019-07-11 11:45:00,60.04,60.05,59.94,60.02,116837.0,57.5913,57.6009,57.4954,57.5721,116837.0
2019-07-11 11:50:00,60.02,60.2,60.0,60.19,45464.0,57.5721,57.7447,57.5529,57.7352,45464.0
2019-07-11 11:55:00,60.2,60.29,60.19,60.27,57739.0,57.7447,57.8311,57.7352,57.8119,57739.0
2019-07-11 12:00:00,60.28,60.39,60.28,60.3,69947.0,57.8215,57.927,57.8215,57.8407,69947.0
2019-07-11 12:05:00,60.3,60.34,60.27,60.31,63468.0,57.8407,57.879,57.8119,57.8503,63468.0
2019-07-11 12:10:00,60.31,60.36,60.28,60.35,65158.0,57.8503,57.8982,57.8215,57.8886,65158.0
2019-07-11 12:15:00,60.34,60.36,60.22,60.33,55894.0,57.879,57.8982,57.7639,57.8694,55894.0
2019-07-11 12:20:00,60.33,60.35,60.23,60.29,50134.0,57.8694,57.8886,57.7735,57.8311,50134.0
2019-07-11 12:25:00,60.28,60.31,60.24,60.27,45221.0,57.8215,57.8503,57.7831,57.8119,45221.0
2019-07-11 12:30:00,60.27,60.31,60.26,60.3,59542.0,57.8119,57.8503,57.8023,57.8407,59542.0
2019-07-11 12:35:00,60.3,60.35,60.29,60.34,50086.0,57.8407,57.8886,57.8311,57.879,50086.0
2019-07-11 12:40:00,60.34,60.48,60.31,60.45,278863.0,57.879,58.0133,57.8503,57.9846,278863.0
2019-07-11 12:45:00,60.45,60.51,60.33,60.48,168881.0,57.9846,58.0421,57.8694,58.0133,168881.0
2019-07-11 12:50:00,60.49,60.5,60.41,60.47,47469.0,58.0229,58.0325,57.9462,58.0037,47469.0
2019-07-11 12:55:00,60.46,60.47,60.42,60.47,28588.0,57.9941,58.0037,57.9558,58.0037,28588.0
2019-07-11 13:00:00,60.47,60.52,60.47,60.5,79000.0,58.0037,58.0517,58.0037,58.0325,79000.0
2019-07-11 13:05:00,60.5,60.53,60.46,60.5,81580.0,58.0325,58.0613,57.9941,58.0325,81580.0
2019-07-11 13:10:00,60.5,60.54,60.49,60.52,84555.0,58.0325,58.0709,58.0229,58.0517,84555.0
2019-07-11 13:15:00,60.52,60.55,60.48,60.51,59132.0,58.0517,58.0805,58.0133,58.0421,59132.0
2019-07-11 13:20:00,60.51,60.53,60.33,60.36,94071.0,58.0421,58.0613,57.8694,57.8982,94071.0
2019-07-11 13:25:00,60.34,60.37,60.25,60.34,66489.0,57.879,57.9078,57.7927,57.879,66489.0
2019-07-11 13:30:00,60.35,60.41,60.34,60.35,36686.0,57.8886,57.9462,57.879,57.8886,36686.0
2019-07-11 13:35:00,60.34,60.35,60.17,60.25,94911.0,57.879,57.8886,57.716,57.7927,94911.0
2019-07-11 13:40:00,60.25,60.29,60.11,60.19,69666.0,57.7927,57.8311,57.6584,57.7352,69666.0
2019-07-11 13:45:00,60.22,60.25,60.13,60.24,87840.0,57.7639,57.7927,57.6776,57.7831,87840.0
2019-07-11 13:50:00,60.24,60.28,60.22,60.25,42619.0,57.7831,57.8215,57.7639,57.7927,42619.0
2019-07-11 13:55:00,60.25,60.32,60.24,60.31,44357.0,57.7927,57.8599,57.7831,57.8503,44357.0
2019-07-11 14:00:00,60.32,60.46,60.31,60.43,67547.0,57.8599,57.9941,57.8503,57.9654,67547.0
2019-07-11 14:05:00,60.43,60.46,60.39,60.44,60053.0,57.9654,57.9941,57.927,57.975,60053.0
2019-07-11 14:10:00,60.44,60.46,60.33,60.38,58392.0,57.975,57.9941,57.8694,57.9174,58392.0
2019-07-11 14:15:00,60.39,60.41,60.35,60.39,38341.0,57.927,57.9462,57.8886,57.927,38341.0
2019-07-11 14:20:00,60.39,60.4,60.35,60.36,54846.0,57.927,57.9366,57.8886,57.8982,54846.0
2019-07-11 14:25:00,60.37,60.39,60.33,60.37,35929.0,57.9078,57.927,57.8694,57.9078,35929.0
2019-07-11 14:30:00,60.37,60.38,60.33,60.37,54136.0,57.9078,57.9174,57.8694,57.9078,54136.0
2019-07-11 14:35:00,60.36,60.38,60.33,60.35,61516.0,57.8982,57.9174,57.8694,57.8886,61516.0
2019-07-11 14:40:00,60.36,60.38,60.33,60.37,74249.0,57.8982,57.9174,57.8694,57.9078,74249.0
2019-07-11 14:45:00,60.36,60.36,60.19,60.2,81743.0,57.8982,57.8982,57.7352,57.7447,81743.0
2019-07-11 14:50:00,60.19,60.22,60.15,60.17,62785.0,57.7352,57.7639,57.6968,57.716,62785.0
2019-07-11 14:55:00,60.16,60.23,60.09,60.23,110446.0,57.7064,57.7735,57.6392,57.7735,110446.0
2019-07-11 15:00:00,60.24,60.25,60.14,60.16,71029.0,57.7831,57.7927,57.6872,57.7064,71029.0
2019-07-11 15:05:00,60.17,60.3,60.15,60.26,80250.0,57.716,57.8407,57.6968,57.8023,80250.0
2019-07-11 15:10:00,60.25,60.25,60.17,60.19,80111.0,57.7927,57.7927,57.716,57.7352,80111.0
2019-07-11 15:15:00,60.19,60.23,60.14,60.16,114819.0,57.7352,57.7735,57.6872,57.7064,114819.0
2019-07-11 15:20:00,60.16,60.28,60.15,60.2,77197.0,57.7064,57.8215,57.6968,57.7447,77197.0
2019-07-11 15:25:00,60.2,60.28,60.2,60.21,82649.0,57.7447,57.8215,57.7447,57.7543,82649.0
2019-07-11 15:30:00,60.22,60.28,60.18,60.22,281546.0,57.7639,57.8215,57.7256,57.7639,281546.0
2019-07-11 15:35:00,60.22,60.29,60.22,60.23,133948.0,57.7639,57.8311,57.7639,57.7735,133948.0
2019-07-11 15:40:00,60.24,60.24,60.08,60.11,165256.0,57.7831,57.7831,57.6296,57.6584,165256.0
2019-07-11 15:45:00,60.08,60.16,60.08,60.14,120253.0,57.6296,57.7064,57.6296,57.6872,120253.0
2019-07-11 15:50:00,60.14,60.23,60.04,60.08,225946.0,57.6872,57.7735,57.5913,57.6296,225946.0
2019-07-11 15:55:00,60.08,60.15,60.01,60.15,446818.0,57.6296,57.6968,57.5625,57.6968,446818.0
2019-07-12 09:30:00,60.23,60.67,60.02,60.64,313724.0,57.7735,58.1956,57.5721,58.1668,313724.0
2019-07-12 09:35:00,60.66,60.78,60.46,60.69,186131.0,58.186,58.3011,57.9941,58.2148,186131.0
2019-07-12 09:40:00,60.7,60.9,60.62,60.81,270600.0,58.2244,58.4162,58.1476,58.3299,270600.0
2019-07-12 09:45:00,60.79,60.88,60.73,60.86,109600.0,58.3107,58.397,58.2531,58.3778,109600.0
2019-07-12 09:50:00,60.85,60.91,60.75,60.9,92257.0,58.3682,58.4258,58.2723,58.4162,92257.0
2019-07-12 09:55:00,60.91,60.99,60.86,60.92,149996.0,58.4258,58.5025,58.3778,58.4354,149996.0
2019-07-12 10:00:00,60.9,61.0,60.87,60.95,146522.0,58.4162,58.5121,58.3874,58.4642,146522.0
2019-07-12 10:05:00,60.96,61.11,60.89,61.02,282590.0,58.4737,58.6176,58.4066,58.5313,282590.0
2019-07-12 10:10:00,61.0,61.03,60.76,60.76,60855.0,58.5121,58.5409,58.2819,58.2819,60855.0
2019-07-12 10:15:00,60.76,60.94,60.75,60.94,66949.0,58.2819,58.4546,58.2723,58.4546,66949.0
2019-07-12 10:20:00,60.93,60.94,60.86,60.9,64986.0,58.445,58.4546,58.3778,58.4162,64986.0
2019-07-12 10:25:00,60.89,60.99,60.86,60.97,56334.0,58.4066,58.5025,58.3778,58.4833,56334.0
2019-07-12 10:30:00,60.97,61.0,60.92,60.97,75809.0,58.4833,58.5121,58.4354,58.4833,75809.0
2019-07-12 10:35:00,60.97,61.1,60.97,61.05,106929.0,58.4833,58.608,58.4833,58.5601,106929.0
2019-07-12 10:40:00,61.05,61.22,61.05,61.06,135899.0,58.5601,58.7231,58.5601,58.5697,135899.0
2019-07-12 10:45:00,61.06,61.19,61.02,61.11,150022.0,58.5697,58.6944,58.5313,58.6176,150022.0
2019-07-12 10:50:00,61.11,61.19,61.05,61.18,89706.0,58.6176,58.6944,58.5601,58.6848,89706.0
2019-07-12 10:55:00,61.19,61.24,61.16,61.23,65261.0,58.6944,58.7423,58.6656,58.7327,65261.0
2019-07-12 11:00:00,61.23,61.25,61.13,61.19,93963.0,58.7327,58.7519,58.6368,58.6944,93963.0
2019-07-12 11:05:00,61.19,61.3,61.18,61.28,228093.0,58.6944,58.7999,58.6848,58.7807,228093.0
2019-07-12 11:10:00,61.29,61.42,61.28,61.38,258846.0,58.7903,58.915,58.7807,58.8766,258846.0
2019-07-12 11:15:00,61.39,61.48,61.38,61.47,73646.0,58.8862,58.9725,58.8766,58.9629,73646.0
2019-07-12 11:20:00,61.47,61.68,61.46,61.67,220073.0,58.9629,59.1644,58.9534,59.1548,220073.0
2019-07-12 11:25:00,61.66,61.68,61.44,61.47,92964.0,59.1452,59.1644,58.9342,58.9629,92964.0
2019-07-12 11:30:00,61.47,61.47,61.38,61.39,49600.0,58.9629,58.9629,58.8766,58.8862,49600.0
2019-07-12 11:35:00,61.39,61.46,61.35,61.43,106760.0,58.8862,58.9534,58.8478,58.9246,106760.0
2019-07-12 11:40:00,61.42,61.46,61.36,61.46,81656.0,58.915,58.9534,58.8574,58.9534,81656.0
2019-07-12 11:45:00,61.46,61.47,61.42,61.46,38055.0,58.9534,58.9629,58.915,58.9534,38055.0
2019-07-12 11:50:00,61.46,61.56,61.4,61.54,71665.0,58.9534,59.0493,58.8958,59.0301,71665.0
2019-07-12 11:55:00,61.54,61.6,61.51,61.57,76455.0,59.0301,59.0876,59.0013,59.0589,76455.0
2019-07-12 12:00:00,61.56,61.62,61.51,61.58,129554.0,59.0493,59.1068,59.0013,59.0685,129554.0
2019-07-12 12:05:00,61.57,61.68,61.28,61.55,229373.0,59.0589,59.1644,58.7807,59.0397,229373.0
2019-07-12 12:10:00,61.54,61.56,61.39,61.43,52350.0,59.0301,59.0493,58.8862,58.9246,52350.0
2019-07-12 12:15:00,61.43,61.47,61.4,61.42,31917.0,58.9246,58.9629,58.8958,58.915,31917.0
2019-07-12 12:20:00,61.43,61.45,61.38,61.42,42698.0,58.9246,58.9438,58.8766,58.915,42698.0
2019-07-12 12:25:00,61.42,61.53,61.41,61.46,42883.0,58.915,59.0205,58.9054,58.9534,42883.0
2019-07-12 12:30:00,61.44,61.48,61.42,61.43,35036.0,58.9342,58.9725,58.915,58.9246,35036.0
2019-07-12 12:35:00,61.43,61.46,61.4,61.41,46956.0,58.9246,58.9534,58.8958,58.9054,46956.0
2019-07-12 12:40:00,61.41,61.43,61.3,61.43,40308.0,58.9054,58.9246,58.7999,58.9246,40308.0
2019-07-12 12:45:00,61.42,61.45,61.41,61.43,31939.0,58.915,58.9438,58.9054,58.9246,31939.0
2019-07-12 12:50:00,61.43,61.46,61.4,61.45,77976.0,58.9246,58.9534,58.8958,58.9438,77976.0
2019-07-12 12:55:00,61.44,61.56,61.42,61.54,146237.0,58.9342,59.0493,58.915,59.0301,146237.0
2019-07-12 13:00:00,61.54,61.55,61.5,61.5,41512.0,59.0301,59.0397,58.9917,58.9917,41512.0
2019-07-12 13:05:00,61.5,61.51,61.43,61.46,62520.0,58.9917,59.0013,58.9246,58.9534,62520.0
2019-07-12 13:10:00,61.47,61.51,61.43,61.47,44057.0,58.9629,59.0013,58.9246,58.9629,44057.0
2019-07-12 13:15:00,61.46,61.53,61.44,61.53,27080.0,58.9534,59.0205,58.9342,59.0205,27080.0
2019-07-12 13:20:00,61.54,61.62,61.52,61.62,84926.0,59.0301,59.1068,59.0109,59.1068,84926.0
2019-07-12 13:25:00,61.61,61.72,61.61,61.68,63337.0,59.0972,59.2028,59.0972,59.1644,63337.0
2019-07-12 13:30:00,61.69,61.75,61.61,61.73,72906.0,59.174,59.2315,59.0972,59.2123,72906.0
2019-07-12 13:35:00,61.73,61.87,61.72,61.87,76884.0,59.2123,59.3466,59.2028,59.3466,76884.0
2019-07-12 13:40:00,61.87,61.9,61.84,61.9,58022.0,59.3466,59.3754,59.3179,59.3754,58022.0
2019-07-12 13:45:00,61.9,61.91,61.79,61.8,62393.0,59.3754,59.385,59.2699,59.2795,62393.0
2019-07-12 13:50:00,61.8,61.85,61.73,61.84,42163.0,59.2795,59.3275,59.2123,59.3179,42163.0
2019-07-12 13:55:00,61.83,61.92,61.83,61.86,65335.0,59.3083,59.3946,59.3083,59.337,65335.0
2019-07-12 14:00:00,61.85,61.95,61.84,61.93,153233.0,59.3275,59.4234,59.3179,59.4042,153233.0
2019-07-12 14:05:00,61.93,61.99,61.92,61.98,69978.0,59.4042,59.4617,59.3946,59.4521,69978.0
2019-07-12 14:10:00,61.97,62.0,61.95,61.96,62110.0,59.4426,59.4713,59.4234,59.433,62110.0
2019-07-12 14:15:00,61.95,62.07,61.92,62.07,182876.0,59.4234,59.5385,59.3946,59.5385,182876.0
2019-07-12 14:20:00,62.07,62.07,61.97,62.01,86617.0,59.5385,59.5385,59.4426,59.4809,86617.0
2019-07-12 14:25:00,62.0,62.18,62.0,62.17,177037.0,59.4713,59.644,59.4713,59.6344,177037.0
2019-07-12 14:30:00,62.17,62.23,62.07,62.13,127991.0,59.6344,59.692,59.5385,59.596,127991.0
2019-07-12 14:35:00,62.13,62.24,62.12,62.2,91116.0,59.596,59.7015,59.5864,59.6632,91116.0
2019-07-12 14:40:00,62.2,62.2,62.12,62.13,64833.0,59.6632,59.6632,59.5864,59.596,64833.0
2019-07-12 14:45:00,62.13,62.18,62.12,62.15,75191.0,59.596,59.644,59.5864,59.6152,75191.0
2019-07-12 14:50:00,62.15,62.16,62.01,62.05,105664.0,59.6152,59.6248,59.4809,59.5193,105664.0
2019-07-12 14:55:00,62.04,62.07,61.98,62.02,143628.0,59.5097,59.5385,59.4521,59.4905,143628.0
2019-07-12 15:00:00,62.0,62.03,61.92,61.94,63611.0,59.4713,59.5001,59.3946,59.4138,63611.0
2019-07-12 15:05:00,61.94,61.96,61.88,61.88,42788.0,59.4138,59.433,59.3562,59.3562,42788.0
2019-07-12 15:10:00,61.89,61.9,61.78,61.79,112549.0,59.3658,59.3754,59.2603,59.2699,112549.0
2019-07-12 15:15:00,61.78,61.8,61.72,61.77,103356.0,59.2603,59.2795,59.2028,59.2507,103356.0
2019-07-12 15:20:00,61.77,61.81,61.75,61.8,99533.0,59.2507,59.2891,59.2315,59.2795,99533.0
2019-07-12 15:25:00,61.79,61.84,61.77,61.78,78572.0,59.2699,59.3179,59.2507,59.2603,78572.0
2019-07-12 15:30:00,61.78,61.85,61.77,61.8,122353.0,59.2603,59.3275,59.2507,59.2795,122353.0
2019-07-12 15:35:00,61.81,61.85,61.65,61.7,348575.0,59.2891,59.3275,59.1356,59.1836,348575.0
2019-07-12 15:40:00,61.7,61.8,61.69,61.78,125679.0,59.1836,59.2795,59.174,59.2603,125679.0
2019-07-12 15:45:00,61.78,61.79,61.7,61.74,111690.0,59.2603,59.2699,59.1836,59.2219,111690.0
2019-07-12 15:50:00,61.74,61.75,61.66,61.7,175638.0,59.2219,59.2315,59.1452,59.1836,175638.0
2019-07-12 15:55:00,61.7,61.71,61.57,61.65,413921.0,59.1836,59.1932,59.0589,59.1356,413921.0
2019-07-15 09:30:00,61.57,62.3,61.5,62.22,317218.0,59.0589,59.7591,58.9917,59.6824,317218.0
2019-07-15 09:35:00,62.21,62.41,61.93,62.12,186957.0,59.6728,59.8646,59.4042,59.5864,186957.0
2019-07-15 09:40:00,62.11,62.29,62.03,62.18,94826.0,59.5768,59.7495,59.5001,59.644,94826.0
2019-07-15 09:45:00,62.17,62.28,62.14,62.24,90612.0,59.6344,59.7399,59.6056,59.7015,90612.0
2019-07-15 09:50:00,62.2,62.33,62.14,62.33,141329.0,59.6632,59.7879,59.6056,59.7879,141329.0
2019-07-15 09:55:00,62.34,62.34,62.08,62.09,77275.0,59.7975,59.7975,59.5481,59.5577,77275.0
2019-07-15 10:00:00,62.09,62.11,61.94,62.08,149305.0,59.5577,59.5768,59.4138,59.5481,149305.0
2019-07-15 10:05:00,62.09,62.09,61.92,62.0,68420.0,59.5577,59.5577,59.3946,59.4713,68420.0
2019-07-15 10:10:00,62.0,62.05,61.89,61.99,63771.0,59.4713,59.5193,59.3658,59.4617,63771.0
2019-07-15 10:15:00,61.99,62.05,61.97,62.03,78187.0,59.4617,59.5193,59.4426,59.5001,78187.0
2019-07-15 10:20:00,62.03,62.07,61.93,62.03,79348.0,59.5001,59.5385,59.4042,59.5001,79348.0
2019-07-15 10:25:00,62.04,62.08,61.94,62.04,59194.0,59.5097,59.5481,59.4138,59.5097,59194.0
2019-07-15 10:30:00,62.04,62.08,61.96,61.99,81697.0,59.5097,59.5481,59.433,59.4617,81697.0
2019-07-15 10:35:00,62.0,62.02,61.83,61.85,46195.0,59.4713,59.4905,59.3083,59.3275,46195.0
2019-07-15 10:40:00,61.85,61.86,61.65,61.65,113143.0,59.3275,59.337,59.1356,59.1356,113143.0
2019-07-15 10:45:00,61.64,61.77,61.6,61.73,102076.0,59.126,59.2507,59.0876,59.2123,102076.0
2019-07-15 10:50:00,61.74,61.91,61.7,61.89,83823.0,59.2219,59.385,59.1836,59.3658,83823.0
2019-07-15 10:55:00,61.9,61.96,61.87,61.87,37753.0,59.3754,59.433,59.3466,59.3466,37753.0
2019-07-15 11:00:00,61.87,61.89,61.78,61.79,37163.0,59.3466,59.3658,59.2603,59.2699,37163.0
2019-07-15 11:05:00,61.8,61.81,61.73,61.76,39327.0,59.2795,59.2891,59.2123,59.2411,39327.0
2019-07-15 11:10:00,61.74,61.75,61.61,61.74,73664.0,59.2219,59.2315,59.0972,59.2219,73664.0
2019-07-15 11:15:00,61.74,61.78,61.68,61.74,46663.0,59.2219,59.2603,59.1644,59.2219,46663.0
2019-07-15 11:20:00,61.74,61.77,61.71,61.72,33559.0,59.2219,59.2507,59.1932,59.2028,33559.0
2019-07-15 11:25:00,61.7,61.71,61.64,61.67,40865.0,59.1836,59.1932,59.126,59.1548,40865.0
2019-07-15 11:30:00,61.66,61.68,61.47,61.47,98166.0,59.1452,59.1644,58.9629,58.9629,98166.0
2019-07-15 11:35:00,61.48,61.56,61.44,61.54,82541.0,58.9725,59.0493,58.9342,59.0301,82541.0
2019-07-15 11:40:00,61.53,61.58,61.5,61.53,76816.0,59.0205,59.0685,58.9917,59.0205,76816.0
2019-07-15 11:45:00,61.52,61.62,61.42,61.46,106146.0,59.0109,59.1068,58.915,58.9534,106146.0
2019-07-15 11:50:00,61.47,61.5,61.41,61.42,50947.0,58.9629,58.9917,58.9054,58.915,50947.0
2019-07-15 11:55:00,61.42,61.55,61.41,61.54,33474.0,58.915,59.0397,58.9054,59.0301,33474.0
2019-07-15 12:00:00,61.55,61.59,61.44,61.48,49596.0,59.0397,59.0781,58.9342,58.9725,49596.0
2019-07-15 12:05:00,61.49,61.55,61.4,61.4,96460.0,58.9821,59.0397,58.8958,58.8958,96460.0
2019-07-15 12:10:00,61.39,61.51,61.39,61.48,47229.0,58.8862,59.0013,58.8862,58.9725,47229.0
2019-07-15 12:15:00,61.49,61.55,61.48,61.51,30259.0,58.9821,59.0397,58.9725,59.0013,30259.0
2019-07-15 12:20:00,61.5,61.51,61.42,61.51,29750.0,58.9917,59.0013,58.915,59.0013,29750.0
2019-07-15 12:25:00,61.51,61.51,61.44,61.45,24158.0,59.0013,59.0013,58.9342,58.9438,24158.0
2019-07-15 12:30:00,61.45,61.48,61.39,61.42,60074.0,58.9438,58.9725,58.8862,58.915,60074.0
2019-07-15 12:35:00,61.43,61.43,61.37,61.4,33341.0,58.9246,58.9246,58.867,58.8958,33341.0
2019-07-15 12:40:00,61.4,61.42,61.31,61.39,52141.0,58.8958,58.915,58.8095,58.8862,52141.0
2019-07-15 12:45:00,61.4,61.41,61.37,61.4,20309.0,58.8958,58.9054,58.867,58.8958,20309.0
2019-07-15 12:50:00,61.4,61.41,61.34,61.41,33016.0,58.8958,58.9054,58.8383,58.9054,33016.0
2019-07-15 12:55:00,61.4,61.43,61.37,61.38,32580.0,58.8958,58.9246,58.867,58.8766,32580.0
2019-07-15 13:00:00,61.38,61.43,61.38,61.41,26047.0,58.8766,58.9246,58.8766,58.9054,26047.0
2019-07-15 13:05:00,61.41,61.41,61.32,61.33,31317.0,58.9054,58.9054,58.8191,58.8287,31317.0
2019-07-15 13:10:00,61.33,61.39,61.32,61.39,31028.0,58.8287,58.8862,58.8191,58.8862,31028.0
2019-07-15 13:15:00,61.38,61.45,61.38,61.42,25157.0,58.8766,58.9438,58.8766,58.915,25157.0
2019-07-15 13:20:00,61.41,61.42,61.38,61.4,23133.0,58.9054,58.915,58.8766,58.8958,23133.0
2019-07-15 13:25:00,61.4,61.44,61.39,61.44,17835.0,58.8958,58.9342,58.8862,58.9342,17835.0
2019-07-15 13:30:00,61.44,61.44,61.37,61.41,44077.0,58.9342,58.9342,58.867,58.9054,44077.0
2019-07-15 13:35:00,61.4,61.46,61.38,61.45,23144.0,58.8958,58.9534,58.8766,58.9438,23144.0
2019-07-15 13:40:00,61.45,61.5,61.43,61.49,21946.0,58.9438,58.9917,58.9246,58.9821,21946.0
2019-07-15 13:45:00,61.48,61.52,61.48,61.5,30803.0,58.9725,59.0109,58.9725,58.9917,30803.0
2019-07-15 13:50:00,61.5,61.53,61.48,61.53,22519.0,58.9917,59.0205,58.9725,59.0205,22519.0
2019-07-15 13:55:00,61.53,61.68,61.51,61.63,36187.0,59.0205,59.1644,59.0013,59.1164,36187.0
2019-07-15 14:00:00,61.62,61.7,61.6,61.66,29273.0,59.1068,59.1836,59.0876,59.1452,29273.0
2019-07-15 14:05:00,61.66,61.66,61.6,61.64,28948.0,59.1452,59.1452,59.0876,59.126,28948.0
2019-07-15 14:10:00,61.63,61.64,61.55,61.63,32607.0,59.1164,59.126,59.0397,59.1164,32607.0
2019-07-15 14:15:00,61.63,61.7,61.62,61.67,29065.0,59.1164,59.1836,59.1068,59.1548,29065.0
2019-07-15 14:20:00,61.67,61.67,61.61,61.65,29785.0,59.1548,59.1548,59.0972,59.1356,29785.0
2019-07-15 14:25:00,61.65,61.65,61.58,61.58,32219.0,59.1356,59.1356,59.0685,59.0685,32219.0
2019-07-15 14:30:00,61.58,61.65,61.57,61.64,25857.0,59.0685,59.1356,59.0589,59.126,25857.0
2019-07-15 14:35:00,61.65,61.66,61.6,61.62,19899.0,59.1356,59.1452,59.0876,59.1068,19899.0
2019-07-15 14:40:00,61.61,61.61,61.56,61.59,25485.0,59.0972,59.0972,59.0493,59.0781,25485.0
2019-07-15 14:45:00,61.59,61.64,61.58,61.61,33723.0,59.0781,59.126,59.0685,59.0972,33723.0
2019-07-15 14:50:00,61.61,61.66,61.6,61.64,30629.0,59.0972,59.1452,59.0876,59.126,30629.0
2019-07-15 14:55:00,61.65,61.67,61.61,61.61,39272.0,59.1356,59.1548,59.0972,59.0972,39272.0
2019-07-15 15:00:00,61.62,61.7,61.62,61.69,23773.0,59.1068,59.1836,59.1068,59.174,23773.0
2019-07-15 15:05:00,61.69,61.69,61.65,61.68,21873.0,59.174,59.174,59.1356,59.1644,21873.0
2019-07-15 15:10:00,61.67,61.71,61.66,61.69,42727.0,59.1548,59.1932,59.1452,59.174,42727.0
2019-07-15 15:15:00,61.69,61.74,61.68,61.71,33375.0,59.174,59.2219,59.1644,59.1932,33375.0
2019-07-15 15:20:00,61.72,61.75,61.7,61.7,21645.0,59.2028,59.2315,59.1836,59.1836,21645.0
2019-07-15 15:25:00,61.71,61.73,61.69,61.73,36802.0,59.1932,59.2123,59.174,59.2123,36802.0
2019-07-15 15:30:00,61.73,61.77,61.71,61.76,73301.0,59.2123,59.2507,59.1932,59.2411,73301.0
2019-07-15 15:35:00,61.76,61.76,61.69,61.7,48833.0,59.2411,59.2411,59.174,59.1836,48833.0
2019-07-15 15:40:00,61.71,61.79,61.7,61.79,79552.0,59.1932,59.2699,59.1836,59.2699,79552.0
2019-07-15 15:45:00,61.78,61.78,61.65,61.66,95714.0,59.2603,59.2603,59.1356,59.1452,95714.0
2019-07-15 15:50:00,61.66,61.79,61.65,61.73,143265.0,59.1452,59.2699,59.1356,59.2123,143265.0
2019-07-15 15:55:00,61.73,61.73,61.63,61.68,291769.0,59.2123,59.2123,59.1164,59.1644,291769.0
2019-07-16 09:30:00,61.88,62.3,61.72,62.3,311017.0,59.3562,59.7591,59.2028,59.7591,311017.0
2019-07-16 09:35:00,62.33,62.55,62.18,62.55,321464.0,59.7879,59.9989,59.644,59.9989,321464.0
2019-07-16 09:40:00,62.55,62.7,62.39,62.55,322249.0,59.9989,60.1428,59.8454,59.9989,322249.0
2019-07-16 09:45:00,62.55,62.65,62.45,62.52,190686.0,59.9989,60.0948,59.903,59.9701,190686.0
2019-07-16 09:50:00,62.52,62.55,62.4,62.49,85270.0,59.9701,59.9989,59.855,59.9413,85270.0
2019-07-16 09:55:00,62.52,62.53,62.41,62.51,85311.0,59.9701,59.9797,59.8646,59.9605,85311.0
2019-07-16 10:00:00,62.52,62.56,62.45,62.51,91948.0,59.9701,60.0085,59.903,59.9605,91948.0
2019-07-16 10:05:00,62.52,62.61,62.5,62.6,146423.0,59.9701,60.0565,59.9509,60.0469,146423.0
2019-07-16 10:10:00,62.6,62.65,62.57,62.63,156312.0,60.0469,60.0948,60.0181,60.0756,156312.0
2019-07-16 10:15:00,62.64,62.75,62.63,62.73,263852.0,60.0852,60.1907,60.0756,60.1716,263852.0
2019-07-16 10:20:00,62.73,62.83,62.59,62.78,189799.0,60.1716,60.2675,60.0373,60.2195,189799.0
2019-07-16 10:25:00,62.78,62.8,62.72,62.8,53955.0,60.2195,60.2387,60.162,60.2387,53955.0
2019-07-16 10:30:00,62.8,62.87,62.76,62.8,122120.0,60.2387,60.3059,60.2003,60.2387,122120.0
2019-07-16 10:35:00,62.81,62.9,62.75,62.82,185745.0,60.2483,60.3346,60.1907,60.2579,185745.0
2019-07-16 10:40:00,62.82,62.89,62.8,62.84,123238.0,60.2579,60.325,60.2387,60.2771,123238.0
2019-07-16 10:45:00,62.85,62.85,62.76,62.77,70000.0,60.2867,60.2867,60.2003,60.2099,70000.0
2019-07-16 10:50:00,62.77,62.82,62.73,62.75,74793.0,60.2099,60.2579,60.1716,60.1907,74793.0
2019-07-16 10:55:00,62.74,62.8,62.7,62.78,74917.0,60.1812,60.2387,60.1428,60.2195,74917.0
2019-07-16 11:00:00,62.79,62.89,62.78,62.87,93830.0,60.2291,60.325,60.2195,60.3059,93830.0
2019-07-16 11:05:00,62.87,62.87,62.75,62.8,35637.0,60.3059,60.3059,60.1907,60.2387,35637.0
2019-07-16 11:10:00,62.81,62.9,62.77,62.78,59015.0,60.2483,60.3346,60.2099,60.2195,59015.0
2019-07-16 11:15:00,62.79,62.88,62.78,62.87,71573.0,60.2291,60.3154,60.2195,60.3059,71573.0
2019-07-16 11:20:00,62.88,62.92,62.85,62.88,67806.0,60.3154,60.3538,60.2867,60.3154,67806.0
2019-07-16 11:25:00,62.88,62.92,62.86,62.91,64093.0,60.3154,60.3538,60.2963,60.3442,64093.0
2019-07-16 11:30:00,62.92,62.95,62.9,62.95,55127.0,60.3538,60.3826,60.3346,60.3826,55127.0
2019-07-16 11:35:00,62.95,62.99,62.94,62.97,47357.0,60.3826,60.421,60.373,60.4018,47357.0
2019-07-16 11:40:00,62.97,62.99,62.85,62.9,65123.0,60.4018,60.421,60.2867,60.3346,65123.0
2019-07-16 11:45:00,62.9,62.98,62.89,62.97,103395.0,60.3346,60.4114,60.325,60.4018,103395.0
2019-07-16 11:50:00,62.97,63.06,62.93,63.05,124741.0,60.4018,60.4881,60.3634,60.4785,124741.0
2019-07-16 11:55:00,63.06,63.11,62.95,62.99,117652.0,60.4881,60.5361,60.3826,60.421,117652.0
2019-07-16 12:00:00,62.99,63.04,62.95,63.03,52961.0,60.421,60.4689,60.3826,60.4593,52961.0
2019-07-16 12:05:00,63.03,63.05,62.81,62.82,88525.0,60.4593,60.4785,60.2483,60.2579,88525.0
2019-07-16 12:10:00,62.82,62.93,62.81,62.88,68327.0,60.2579,60.3634,60.2483,60.3154,68327.0
2019-07-16 12:15:00,62.88,62.89,62.76,62.78,52580.0,60.3154,60.325,60.2003,60.2195,52580.0
2019-07-16 12:20:00,62.78,62.87,62.75,62.83,73977.0,60.2195,60.3059,60.1907,60.2675,73977.0
2019-07-16 12:25:00,62.82,62.83,62.77,62.79,59787.0,60.2579,60.2675,60.2099,60.2291,59787.0
2019-07-16 12:30:00,62.79,62.93,62.77,62.92,67985.0,60.2291,60.3634,60.2099,60.3538,67985.0
2019-07-16 12:35:00,62.93,63.08,62.91,63.0,62443.0,60.3634,60.5073,60.3442,60.4305,62443.0
2019-07-16 12:40:00,63.0,63.03,62.97,62.99,35939.0,60.4305,60.4593,60.4018,60.421,35939.0
2019-07-16 12:45:00,63.0,63.0,62.88,62.92,115164.0,60.4305,60.4305,60.3154,60.3538,115164.0
2019-07-16 12:50:00,62.91,62.93,62.85,62.87,85549.0,60.3442,60.3634,60.2867,60.3059,85549.0
2019-07-16 12:55:00,62.87,62.91,62.84,62.9,130646.0,60.3059,60.3442,60.2771,60.3346,130646.0
2019-07-16 13:00:00,62.9,63.01,62.89,62.93,144543.0,60.3346,60.4401,60.325,60.3634,144543.0
2019-07-16 13:05:00,62.94,62.98,62.87,62.98,131547.0,60.373,60.4114,60.3059,60.4114,131547.0
2019-07-16 13:10:00,62.98,63.13,62.98,63.11,118336.0,60.4114,60.5552,60.4114,60.5361,118336.0
2019-07-16 13:15:00,63.12,63.12,63.02,63.06,42314.0,60.5457,60.5457,60.4497,60.4881,42314.0
2019-07-16 13:20:00,63.06,63.1,63.04,63.06,38742.0,60.4881,60.5265,60.4689,60.4881,38742.0
2019-07-16 13:25:00,63.07,63.08,63.04,63.07,40146.0,60.4977,60.5073,60.4689,60.4977,40146.0
2019-07-16 13:30:00,63.07,63.12,63.06,63.1,37459.0,60.4977,60.5457,60.4881,60.5265,37459.0
2019-07-16 13:35:00,63.11,63.12,63.06,63.06,34355.0,60.5361,60.5457,60.4881,60.4881,34355.0
2019-07-16 13:40:00,63.07,63.1,63.05,63.07,60926.0,60.4977,60.5265,60.4785,60.4977,60926.0
2019-07-16 13:45:00,63.06,63.16,63.01,63.12,79218.0,60.4881,60.584,60.4401,60.5457,79218.0
2019-07-16 13:50:00,63.12,63.15,63.08,63.09,57059.0,60.5457,60.5744,60.5073,60.5169,57059.0
2019-07-16 13:55:00,63.09,63.18,63.04,63.05,86242.0,60.5169,60.6032,60.4689,60.4785,86242.0
2019-07-16 14:00:00,63.05,63.1,63.0,63.05,69508.0,60.4785,60.5265,60.4305,60.4785,69508.0
2019-07-16 14:05:00,63.05,63.14,63.05,63.12,36252.0,60.4785,60.5648,60.4785,60.5457,36252.0
2019-07-16 14:10:00,63.11,63.13,63.05,63.08,33064.0,60.5361,60.5552,60.4785,60.5073,33064.0
2019-07-16 14:15:00,63.08,63.13,62.99,63.1,120144.0,60.5073,60.5552,60.421,60.5265,120144.0
2019-07-16 14:20:00,63.1,63.11,63.03,63.06,33755.0,60.5265,60.5361,60.4593,60.4881,33755.0
2019-07-16 14:25:00,63.06,63.06,62.83,62.92,197413.0,60.4881,60.4881,60.2675,60.3538,197413.0
2019-07-16 14:30:00,62.92,63.02,62.89,63.0,177895.0,60.3538,60.4497,60.325,60.4305,177895.0
2019-07-16 14:35:00,63.01,63.03,62.96,63.01,53998.0,60.4401,60.4593,60.3922,60.4401,53998.0
2019-07-16 14:40:00,63.02,63.2,63.01,63.15,232902.0,60.4497,60.6224,60.4401,60.5744,232902.0
2019-07-16 14:45:00,63.15,63.16,63.11,63.14,49631.0,60.5744,60.584,60.5361,60.5648,49631.0
2019-07-16 14:50:00,63.13,63.16,63.05,63.1,59063.0,60.5552,60.584,60.4785,60.5265,59063.0
2019-07-16 14:55:00,63.1,63.13,63.06,63.1,32634.0,60.5265,60.5552,60.4881,60.5265,32634.0
2019-07-16 15:00:00,63.09,63.14,63.08,63.11,45889.0,60.5169,60.5648,60.5073,60.5361,45889.0
2019-07-16 15:05:00,63.12,63.15,63.1,63.11,60891.0,60.5457,60.5744,60.5265,60.5361,60891.0
2019-07-16 15:10:00,63.1,63.14,63.09,63.11,113459.0,60.5265,60.5648,60.5169,60.5361,113459.0
2019-07-16 15:15:00,63.11,63.18,63.1,63.17,56587.0,60.5361,60.6032,60.5265,60.5936,56587.0
2019-07-16 15:20:00,63.17,63.17,63.05,63.16,103115.0,60.5936,60.5936,60.4785,60.584,103115.0
2019-07-16 15:25:00,63.15,63.2,63.13,63.14,70986.0,60.5744,60.6224,60.5552,60.5648,70986.0
2019-07-16 15:30:00,63.13,63.17,63.12,63.15,53591.0,60.5552,60.5936,60.5457,60.5744,53591.0
2019-07-16 15:35:00,63.14,63.18,63.11,63.15,98454.0,60.5648,60.6032,60.5361,60.5744,98454.0
2019-07-16 15:40:00,63.15,63.18,63.12,63.14,144349.0,60.5744,60.6032,60.5457,60.5648,144349.0
2019-07-16 15:45:00,63.14,63.21,63.11,63.18,224185.0,60.5648,60.632,60.5361,60.6032,224185.0
2019-07-16 15:50:00,63.19,63.25,63.18,63.25,228454.0,60.6128,60.6704,60.6032,60.6704,228454.0
2019-07-16 15:55:00,63.24,63.26,63.13,63.17,493186.0,60.6608,60.6799,60.5552,60.5936,493186.0
2019-07-17 09:30:00,63.23,63.28,62.68,62.8,273202.0,60.6512,60.6991,60.1236,60.2387,273202.0
2019-07-17 09:35:00,62.8,62.92,62.75,62.92,202393.0,60.2387,60.3538,60.1907,60.3538,202393.0
2019-07-17 09:40:00,62.93,63.05,62.81,62.93,79776.0,60.3634,60.4785,60.2483,60.3634,79776.0
2019-07-17 09:45:00,62.92,62.93,62.78,62.92,62259.0,60.3538,60.3634,60.2195,60.3538,62259.0
2019-07-17 09:50:00,62.92,63.04,62.86,62.96,90062.0,60.3538,60.4689,60.2963,60.3922,90062.0
2019-07-17 09:55:00,62.96,63.01,62.95,62.97,92862.0,60.3922,60.4401,60.3826,60.4018,92862.0
2019-07-17 10:00:00,62.97,63.26,62.95,63.16,110011.0,60.4018,60.6799,60.3826,60.584,110011.0
2019-07-17 10:05:00,63.16,63.22,63.08,63.17,65827.0,60.584,60.6416,60.5073,60.5936,65827.0
2019-07-17 10:10:00,63.17,63.2,63.04,63.05,63299.0,60.5936,60.6224,60.4689,60.4785,63299.0
2019-07-17 10:15:00,63.04,63.16,63.0,63.11,73639.0,60.4689,60.584,60.4305,60.5361,73639.0
2019-07-17 10:20:00,63.09,63.24,63.03,63.11,107792.0,60.5169,60.6608,60.4593,60.5361,107792.0
2019-07-17 10:25:00,63.1,63.24,63.08,63.16,74168.0,60.5265,60.6608,60.5073,60.584,74168.0
2019-07-17 10:30:00,63.17,63.18,63.04,63.12,57813.0,60.5936,60.6032,60.4689,60.5457,57813.0
2019-07-17 10:35:00,63.12,63.13,63.03,63.1,57994.0,60.5457,60.5552,60.4593,60.5265,57994.0
2019-07-17 10:40:00,63.11,63.15,63.06,63.08,164568.0,60.5361,60.5744,60.4881,60.5073,164568.0
2019-07-17 10:45:00,63.08,63.12,63.02,63.1,74569.0,60.5073,60.5457,60.4497,60.5265,74569.0
2019-07-17 10:50:00,63.1,63.13,62.99,63.01,159718.0,60.5265,60.5552,60.421,60.4401,159718.0
2019-07-17 10:55:00,63.01,63.23,62.99,63.11,129385.0,60.4401,60.6512,60.421,60.5361,129385.0
2019-07-17 11:00:00,63.12,63.21,63.09,63.18,37113.0,60.5457,60.632,60.5169,60.6032,37113.0
2019-07-17 11:05:00,63.19,63.19,63.07,63.13,54156.0,60.6128,60.6128,60.4977,60.5552,54156.0
2019-07-17 11:10:00,63.13,63.21,63.1,63.17,69647.0,60.5552,60.632,60.5265,60.5936,69647.0
2019-07-17 11:15:00,63.16,63.18,63.02,63.02,39490.0,60.584,60.6032,60.4497,60.4497,39490.0
2019-07-17 11:20:00,63.03,63.1,63.01,63.06,84882.0,60.4593,60.5265,60.4401,60.4881,84882.0
2019-07-17 11:25:00,63.06,63.15,63.04,63.13,108879.0,60.4881,60.5744,60.4689,60.5552,108879.0
2019-07-17 11:30:00,63.13,63.14,62.96,63.04,115928.0,60.5552,60.5648,60.3922,60.4689,115928.0
2019-07-17 11:35:00,63.04,63.1,62.99,63.07,70039.0,60.4689,60.5265,60.421,60.4977,70039.0
2019-07-17 11:40:00,63.07,63.12,62.99,63.09,130376.0,60.4977,60.5457,60.421,60.5169,130376.0
2019-07-17 11:45:00,63.09,63.09,63.03,63.08,96861.0,60.5169,60.5169,60.4593,60.5073,96861.0
2019-07-17 11:50:00,63.08,63.09,62.99,63.02,96473.0,60.5073,60.5169,60.421,60.4497,96473.0
2019-07-17 11:55:00,63.02,63.05,62.96,62.99,45311.0,60.4497,60.4785,60.3922,60.421,45311.0
2019-07-17 12:00:00,62.99,62.99,62.92,62.97,60311.0,60.421,60.421,60.3538,60.4018,60311.0
2019-07-17 12:05:00,62.97,63.01,62.96,63.01,48781.0,60.4018,60.4401,60.3922,60.4401,48781.0
2019-07-17 12:10:00,63.01,63.02,62.81,62.81,152955.0,60.4401,60.4497,60.2483,60.2483,152955.0
2019-07-17 12:15:00,62.82,62.87,62.76,62.87,53533.0,60.2579,60.3059,60.2003,60.3059,53533.0
2019-07-17 12:20:00,62.86,62.87,62.82,62.82,34391.0,60.2963,60.3059,60.2579,60.2579,34391.0
2019-07-17 12:25:00,62.82,62.84,62.72,62.74,51227.0,60.2579,60.2771,60.162,60.1812,51227.0
2019-07-17 12:30:00,62.75,62.84,62.73,62.84,47073.0,60.1907,60.2771,60.1716,60.2771,47073.0
2019-07-17 12:35:00,62.84,62.89,62.83,62.86,33897.0,60.2771,60.325,60.2675,60.2963,33897.0
2019-07-17 12:40:00,62.85,62.89,62.75,62.75,34967.0,60.2867,60.325,60.1907,60.1907,34967.0
2019-07-17 12:45:00,62.76,62.8,62.75,62.77,40454.0,60.2003,60.2387,60.1907,60.2099,40454.0
2019-07-17 12:50:00,62.77,62.81,62.75,62.8,34325.0,60.2099,60.2483,60.1907,60.2387,34325.0
2019-07-17 12:55:00,62.8,62.85,62.75,62.84,42878.0,60.2387,60.2867,60.1907,60.2771,42878.0
2019-07-17 13:00:00,62.84,62.88,62.8,62.88,30359.0,60.2771,60.3154,60.2387,60.3154,30359.0
2019-07-17 13:05:00,62.87,62.95,62.86,62.92,35957.0,60.3059,60.3826,60.2963,60.3538,35957.0
2019-07-17 13:10:00,62.91,62.93,62.89,62.93,33757.0,60.3442,60.3634,60.325,60.3634,33757.0
2019-07-17 13:15:00,62.94,62.95,62.89,62.93,23001.0,60.373,60.3826,60.325,60.3634,23001.0
2019-07-17 13:20:00,62.93,62.93,62.79,62.81,48513.0,60.3634,60.3634,60.2291,60.2483,48513.0
2019-07-17 13:25:00,62.8,62.81,62.71,62.79,59191.0,60.2387,60.2483,60.1524,60.2291,59191.0
2019-07-17 13:30:00,62.8,62.82,62.78,62.8,42360.0,60.2387,60.2579,60.2195,60.2387,42360.0
2019-07-17 13:35:00,62.8,62.88,62.78,62.86,29618.0,60.2387,60.3154,60.2195,60.2963,29618.0
2019-07-17 13:40:00,62.86,62.93,62.86,62.88,30878.0,60.2963,60.3634,60.2963,60.3154,30878.0
2019-07-17 13:45:00,62.89,62.89,62.81,62.84,83227.0,60.325,60.325,60.2483,60.2771,83227.0
2019-07-17 13:50:00,62.83,62.92,62.79,62.91,39760.0,60.2675,60.3538,60.2291,60.3442,39760.0
2019-07-17 13:55:00,62.91,62.92,62.83,62.86,85969.0,60.3442,60.3538,60.2675,60.2963,85969.0
2019-07-17 14:00:00,62.87,62.92,62.84,62.87,54283.0,60.3059,60.3538,60.2771,60.3059,54283.0
2019-07-17 14:05:00,62.86,62.87,62.8,62.82,28357.0,60.2963,60.3059,60.2387,60.2579,28357.0
2019-07-17 14:10:00,62.81,62.84,62.72,62.74,35930.0,60.2483,60.2771,60.162,60.1812,35930.0
2019-07-17 14:15:00,62.74,62.81,62.73,62.8,28372.0,60.1812,60.2483,60.1716,60.2387,28372.0
2019-07-17 14:20:00,62.79,62.84,62.77,62.84,34265.0,60.2291,60.2771,60.2099,60.2771,34265.0
2019-07-17 14:25:00,62.83,62.84,62.79,62.82,23082.0,60.2675,60.2771,60.2291,60.2579,23082.0
2019-07-17 14:30:00,62.82,62.84,62.79,62.82,26031.0,60.2579,60.2771,60.2291,60.2579,26031.0
2019-07-17 14:35:00,62.83,62.84,62.78,62.79,36757.0,60.2675,60.2771,60.2195,60.2291,36757.0
2019-07-17 14:40:00,62.79,62.8,62.73,62.76,73660.0,60.2291,60.2387,60.1716,60.2003,73660.0
2019-07-17 14:45:00,62.76,62.76,62.66,62.7,70081.0,60.2003,60.2003,60.1044,60.1428,70081.0
2019-07-17 14:50:00,62.7,62.73,62.58,62.59,49608.0,60.1428,60.1716,60.0277,60.0373,49608.0
2019-07-17 14:55:00,62.59,62.62,62.55,62.58,32392.0,60.0373,60.066,59.9989,60.0277,32392.0
2019-07-17 15:00:00,62.58,62.65,62.53,62.54,71239.0,60.0277,60.0948,59.9797,59.9893,71239.0
2019-07-17 15:05:00,62.53,62.64,62.52,62.63,31577.0,59.9797,60.0852,59.9701,60.0756,31577.0
2019-07-17 15:10:00,62.64,62.71,62.61,62.71,33377.0,60.0852,60.1524,60.0565,60.1524,33377.0
2019-07-17 15:15:00,62.7,62.78,62.68,62.72,56006.0,60.1428,60.2195,60.1236,60.162,56006.0
2019-07-17 15:20:00,62.71,62.71,62.44,62.46,99622.0,60.1524,60.1524,59.8934,59.9126,99622.0
2019-07-17 15:25:00,62.44,62.49,62.33,62.33,110866.0,59.8934,59.9413,59.7879,59.7879,110866.0
2019-07-17 15:30:00,62.33,62.42,62.29,62.41,124527.0,59.7879,59.8742,59.7495,59.8646,124527.0
2019-07-17 15:35:00,62.41,62.41,62.28,62.36,93692.0,59.8646,59.8646,59.7399,59.8167,93692.0
2019-07-17 15:40:00,62.36,62.37,62.28,62.3,72947.0,59.8167,59.8262,59.7399,59.7591,72947.0
2019-07-17 15:45:00,62.31,62.41,62.3,62.36,134784.0,59.7687,59.8646,59.7591,59.8167,134784.0
2019-07-17 15:50:00,62.37,62.4,62.31,62.33,177036.0,59.8262,59.855,59.7687,59.7879,177036.0
2019-07-17 15:55:00,62.32,62.38,62.19,62.23,443004.0,59.7783,59.8358,59.6536,59.692,443004.0
2019-07-18 09:30:00,61.77,62.08,61.64,61.74,180358.0,59.2507,59.5481,59.126,59.2219,180358.0
2019-07-18 09:35:00,61.73,62.04,61.64,61.99,87576.0,59.2123,59.5097,59.126,59.4617,87576.0
2019-07-18 09:40:00,61.96,62.23,61.81,62.18,74905.0,59.433,59.692,59.2891,59.644,74905.0
2019-07-18 09:45:00,62.16,62.21,61.97,62.02,60896.0,59.6248,59.6728,59.4426,59.4905,60896.0
2019-07-18 09:50:00,62.05,62.24,61.99,62.23,78981.0,59.5193,59.7015,59.4617,59.692,78981.0
2019-07-18 09:55:00,62.23,62.29,62.21,62.24,35296.0,59.692,59.7495,59.6728,59.7015,35296.0
2019-07-18 10:00:00,62.25,62.36,62.21,62.36,46358.0,59.7111,59.8167,59.6728,59.8167,46358.0
2019-07-18 10:05:00,62.37,62.42,62.32,62.35,38097.0,59.8262,59.8742,59.7783,59.8071,38097.0
2019-07-18 10:10:00,62.36,62.4,62.24,62.3,62655.0,59.8167,59.855,59.7015,59.7591,62655.0
2019-07-18 10:15:00,62.3,62.32,62.23,62.23,79786.0,59.7591,59.7783,59.692,59.692,79786.0
2019-07-18 10:20:00,62.23,62.31,62.21,62.3,55675.0,59.692,59.7687,59.6728,59.7591,55675.0
2019-07-18 10:25:00,62.3,62.32,62.26,62.27,41056.0,59.7591,59.7783,59.7207,59.7303,41056.0
2019-07-18 10:30:00,62.27,62.4,62.26,62.39,32040.0,59.7303,59.855,59.7207,59.8454,32040.0
2019-07-18 10:35:00,62.39,62.39,62.32,62.39,39340.0,59.8454,59.8454,59.7783,59.8454,39340.0
2019-07-18 10:40:00,62.39,62.54,62.38,62.52,53041.0,59.8454,59.9893,59.8358,59.9701,53041.0
2019-07-18 10:45:00,62.51,62.52,62.43,62.44,38519.0,59.9605,59.9701,59.8838,59.8934,38519.0
2019-07-18 10:50:00,62.44,62.5,62.38,62.41,44439.0,59.8934,59.9509,59.8358,59.8646,44439.0
2019-07-18 10:55:00,62.43,62.46,62.4,62.43,101321.0,59.8838,59.9126,59.855,59.8838,101321.0
2019-07-18 11:00:00,62.43,62.5,62.42,62.46,20063.0,59.8838,59.9509,59.8742,59.9126,20063.0
2019-07-18 11:05:00,62.46,62.49,62.42,62.46,23251.0,59.9126,59.9413,59.8742,59.9126,23251.0
2019-07-18 11:10:00,62.46,62.47,62.36,62.4,30406.0,59.9126,59.9222,59.8167,59.855,30406.0
2019-07-18 11:15:00,62.4,62.47,62.38,62.4,31829.0,59.855,59.9222,59.8358,59.855,31829.0
2019-07-18 11:20:00,62.41,62.43,62.3,62.31,72329.0,59.8646,59.8838,59.7591,59.7687,72329.0
2019-07-18 11:25:00,62.31,62.4,62.31,62.38,17062.0,59.7687,59.855,59.7687,59.8358,17062.0
2019-07-18 11:30:00,62.38,62.38,62.31,62.33,24041.0,59.8358,59.8358,59.7687,59.7879,24041.0
2019-07-18 11:35:00,62.32,62.33,62.21,62.29,35028.0,59.7783,59.7879,59.6728,59.7495,35028.0
2019-07-18 11:40:00,62.28,62.29,62.24,62.28,22303.0,59.7399,59.7495,59.7015,59.7399,22303.0
2019-07-18 11:45:00,62.28,62.4,62.26,62.4,25535.0,59.7399,59.855,59.7207,59.855,25535.0
2019-07-18 11:50:00,62.41,62.47,62.36,62.46,44883.0,59.8646,59.9222,59.8167,59.9126,44883.0
2019-07-18 11:55:00,62.46,62.54,62.45,62.51,22336.0,59.9126,59.9893,59.903,59.9605,22336.0
2019-07-18 12:00:00,62.51,62.57,62.42,62.47,19209.0,59.9605,60.0181,59.8742,59.9222,19209.0
2019-07-18 12:05:00,62.48,62.51,62.43,62.46,13099.0,59.9318,59.9605,59.8838,59.9126,13099.0
2019-07-18 12:10:00,62.46,62.52,62.46,62.51,19116.0,59.9126,59.9701,59.9126,59.9605,19116.0
2019-07-18 12:15:00,62.51,62.52,62.43,62.45,30095.0,59.9605,59.9701,59.8838,59.903,30095.0
2019-07-18 12:20:00,62.46,62.5,62.44,62.46,14685.0,59.9126,59.9509,59.8934,59.9126,14685.0
2019-07-18 12:25:00,62.46,62.49,62.43,62.45,17059.0,59.9126,59.9413,59.8838,59.903,17059.0
2019-07-18 12:30:00,62.44,62.46,62.41,62.44,19397.0,59.8934,59.9126,59.8646,59.8934,19397.0
2019-07-18 12:35:00,62.44,62.5,62.43,62.5,14531.0,59.8934,59.9509,59.8838,59.9509,14531.0
2019-07-18 12:40:00,62.51,62.51,62.45,62.45,6963.0,59.9605,59.9605,59.903,59.903,6963.0
2019-07-18 12:45:00,62.44,62.44,62.39,62.42,14554.0,59.8934,59.8934,59.8454,59.8742,14554.0
2019-07-18 12:50:00,62.42,62.42,62.38,62.41,25329.0,59.8742,59.8742,59.8358,59.8646,25329.0
2019-07-18 12:55:00,62.41,62.41,62.34,62.36,13340.0,59.8646,59.8646,59.7975,59.8167,13340.0
2019-07-18 13:00:00,62.35,62.37,62.32,62.33,28818.0,59.8071,59.8262,59.7783,59.7879,28818.0
2019-07-18 13:05:00,62.34,62.36,62.31,62.36,16276.0,59.7975,59.8167,59.7687,59.8167,16276.0
2019-07-18 13:10:00,62.37,62.44,62.36,62.43,18005.0,59.8262,59.8934,59.8167,59.8838,18005.0
2019-07-18 13:15:00,62.44,62.45,62.35,62.36,15158.0,59.8934,59.903,59.8071,59.8167,15158.0
2019-07-18 13:20:00,62.36,62.38,62.35,62.38,10830.0,59.8167,59.8358,59.8071,59.8358,10830.0
2019-07-18 13:25:00,62.38,62.39,62.34,62.36,16735.0,59.8358,59.8454,59.7975,59.8167,16735.0
2019-07-18 13:30:00,62.36,62.37,62.32,62.32,17248.0,59.8167,59.8262,59.7783,59.7783,17248.0
2019-07-18 13:35:00,62.32,62.36,62.32,62.35,29965.0,59.7783,59.8167,59.7783,59.8071,29965.0
2019-07-18 13:40:00,62.35,62.36,62.32,62.33,8317.0,59.8071,59.8167,59.7783,59.7879,8317.0
2019-07-18 13:45:00,62.33,62.33,62.27,62.32,49617.0,59.7879,59.7879,59.7303,59.7783,49617.0
2019-07-18 13:50:00,62.32,62.32,62.24,62.26,23581.0,59.7783,59.7783,59.7015,59.7207,23581.0
2019-07-18 13:55:00,62.27,62.3,62.27,62.3,16988.0,59.7303,59.7591,59.7303,59.7591,16988.0
2019-07-18 14:00:00,62.3,62.35,62.29,62.33,11264.0,59.7591,59.8071,59.7495,59.7879,11264.0
2019-07-18 14:05:00,62.33,62.33,62.29,62.33,22680.0,59.7879,59.7879,59.7495,59.7879,22680.0
2019-07-18 14:10:00,62.33,62.37,62.3,62.36,17416.0,59.7879,59.8262,59.7591,59.8167,17416.0
2019-07-18 14:15:00,62.36,62.37,62.3,62.35,31356.0,59.8167,59.8262,59.7591,59.8071,31356.0
2019-07-18 14:20:00,62.35,62.39,62.32,62.39,111179.0,59.8071,59.8454,59.7783,59.8454,111179.0
2019-07-18 14:25:00,62.39,62.48,62.39,62.45,45312.0,59.8454,59.9318,59.8454,59.903,45312.0
2019-07-18 14:30:00,62.45,62.46,62.37,62.39,26215.0,59.903,59.9126,59.8262,59.8454,26215.0
2019-07-18 14:35:00,62.39,62.44,62.38,62.44,24409.0,59.8454,59.8934,59.8358,59.8934,24409.0
2019-07-18 14:40:00,62.43,62.47,62.4,62.44,20857.0,59.8838,59.9222,59.855,59.8934,20857.0
2019-07-18 14:45:00,62.44,62.46,62.4,62.44,23455.0,59.8934,59.9126,59.855,59.8934,23455.0
2019-07-18 14:50:00,62.43,62.45,62.38,62.44,26882.0,59.8838,59.903,59.8358,59.8934,26882.0
2019-07-18 14:55:00,62.44,62.49,62.43,62.49,17195.0,59.8934,59.9413,59.8838,59.9413,17195.0
2019-07-18 15:00:00,62.49,62.61,62.48,62.57,69955.0,59.9413,60.0565,59.9318,60.0181,69955.0
2019-07-18 15:05:00,62.57,62.57,62.47,62.51,58478.0,60.0181,60.0181,59.9222,59.9605,58478.0
2019-07-18 15:10:00,62.51,62.53,62.45,62.53,62580.0,59.9605,59.9797,59.903,59.9797,62580.0
2019-07-18 15:15:00,62.53,62.53,62.39,62.42,28220.0,59.9797,59.9797,59.8454,59.8742,28220.0
2019-07-18 15:20:00,62.42,62.42,62.37,62.4,19286.0,59.8742,59.8742,59.8262,59.855,19286.0
2019-07-18 15:25:00,62.41,62.41,62.32,62.37,34329.0,59.8646,59.8646,59.7783,59.8262,34329.0
2019-07-18 15:30:00,62.37,62.42,62.34,62.38,43840.0,59.8262,59.8742,59.7975,59.8358,43840.0
2019-07-18 15:35:00,62.38,62.42,62.37,62.39,53772.0,59.8358,59.8742,59.8262,59.8454,53772.0
2019-07-18 15:40:00,62.39,62.46,62.36,62.46,86936.0,59.8454,59.9126,59.8167,59.9126,86936.0
2019-07-18 15:45:00,62.47,62.55,62.45,62.55,245383.0,59.9222,59.9989,59.903,59.9989,245383.0
2019-07-18 15:50:00,62.55,62.62,62.5,62.54,166504.0,59.9989,60.066,59.9509,59.9893,166504.0
2019-07-18 15:55:00,62.54,62.66,62.54,62.66,282814.0,59.9893,60.1044,59.9893,60.1044,282814.0
2019-07-19 09:30:00,62.86,62.97,62.62,62.72,170570.0,60.2963,60.4018,60.066,60.162,170570.0
2019-07-19 09:35:00,62.74,62.91,62.68,62.84,108126.0,60.1812,60.3442,60.1236,60.2771,108126.0
2019-07-19 09:40:00,62.84,63.06,62.82,62.98,71563.0,60.2771,60.4881,60.2579,60.4114,71563.0
2019-07-19 09:45:00,62.96,63.03,62.89,62.98,39958.0,60.3922,60.4593,60.325,60.4114,39958.0
2019-07-19 09:50:00,62.98,63.07,62.96,62.99,45156.0,60.4114,60.4977,60.3922,60.421,45156.0
2019-07-19 09:55:00,62.99,63.04,62.95,63.0,38421.0,60.421,60.4689,60.3826,60.4305,38421.0
2019-07-19 10:00:00,63.01,63.09,62.97,62.98,83756.0,60.4401,60.5169,60.4018,60.4114,83756.0
2019-07-19 10:05:00,62.98,62.98,62.86,62.95,67903.0,60.4114,60.4114,60.2963,60.3826,67903.0
2019-07-19 10:10:00,62.95,62.96,62.76,62.76,28187.0,60.3826,60.3922,60.2003,60.2003,28187.0
2019-07-19 10:15:00,62.77,62.95,62.77,62.95,22481.0,60.2099,60.3826,60.2099,60.3826,22481.0
2019-07-19 10:20:00,62.95,62.95,62.85,62.86,34034.0,60.3826,60.3826,60.2867,60.2963,34034.0
2019-07-19 10:25:00,62.86,62.97,62.85,62.89,31421.0,60.2963,60.4018,60.2867,60.325,31421.0
2019-07-19 10:30:00,62.9,62.92,62.74,62.74,34175.0,60.3346,60.3538,60.1812,60.1812,34175.0
2019-07-19 10:35:00,62.73,62.74,62.63,62.67,50968.0,60.1716,60.1812,60.0756,60.114,50968.0
2019-07-19 10:40:00,62.68,62.69,62.61,62.65,54853.0,60.1236,60.1332,60.0565,60.0948,54853.0
2019-07-19 10:45:00,62.65,62.69,62.52,62.52,47346.0,60.0948,60.1332,59.9701,59.9701,47346.0
2019-07-19 10:50:00,62.52,62.54,62.35,62.37,43713.0,59.9701,59.9893,59.8071,59.8262,43713.0
2019-07-19 10:55:00,62.38,62.41,62.28,62.28,68489.0,59.8358,59.8646,59.7399,59.7399,68489.0
2019-07-19 11:00:00,62.29,62.29,62.1,62.12,132454.0,59.7495,59.7495,59.5673,59.5864,132454.0
2019-07-19 11:05:00,62.1,62.29,62.1,62.28,105795.0,59.5673,59.7495,59.5673,59.7399,105795.0
2019-07-19 11:10:00,62.29,62.42,62.25,62.36,50686.0,59.7495,59.8742,59.7111,59.8167,50686.0
2019-07-19 11:15:00,62.33,62.35,62.23,62.34,23523.0,59.7879,59.8071,59.692,59.7975,23523.0
2019-07-19 11:20:00,62.33,62.34,62.25,62.31,16157.0,59.7879,59.7975,59.7111,59.7687,16157.0
2019-07-19 11:25:00,62.3,62.32,62.1,62.11,82778.0,59.7591,59.7783,59.5673,59.5768,82778.0
2019-07-19 11:30:00,62.11,62.13,61.91,61.92,89139.0,59.5768,59.596,59.385,59.3946,89139.0
2019-07-19 11:35:00,61.92,62.04,61.82,61.88,122443.0,59.3946,59.5097,59.2987,59.3562,122443.0
2019-07-19 11:40:00,61.87,61.91,61.8,61.8,61601.0,59.3466,59.385,59.2795,59.2795,61601.0
2019-07-19 11:45:00,61.8,61.86,61.72,61.85,72291.0,59.2795,59.337,59.2028,59.3275,72291.0
2019-07-19 11:50:00,61.86,61.86,61.67,61.68,74985.0,59.337,59.337,59.1548,59.1644,74985.0
2019-07-19 11:55:00,61.69,61.74,61.64,61.67,76195.0,59.174,59.2219,59.126,59.1548,76195.0
2019-07-19 12:00:00,61.66,61.67,61.6,61.65,73283.0,59.1452,59.1548,59.0876,59.1356,73283.0
2019-07-19 12:05:00,61.65,61.76,61.61,61.75,187531.0,59.1356,59.2411,59.0972,59.2315,187531.0
2019-07-19 12:10:00,61.75,61.81,61.67,61.81,81776.0,59.2315,59.2891,59.1548,59.2891,81776.0
2019-07-19 12:15:00,61.81,61.84,61.71,61.73,42356.0,59.2891,59.3179,59.1932,59.2123,42356.0
2019-07-19 12:20:00,61.72,61.77,61.57,61.59,51829.0,59.2028,59.2507,59.0589,59.0781,51829.0
2019-07-19 12:25:00,61.58,61.74,61.57,61.73,31107.0,59.0685,59.2219,59.0589,59.2123,31107.0
2019-07-19 12:30:00,61.74,61.82,61.7,61.8,22359.0,59.2219,59.2987,59.1836,59.2795,22359.0
2019-07-19 12:35:00,61.8,61.81,61.76,61.79,27305.0,59.2795,59.2891,59.2411,59.2699,27305.0
2019-07-19 12:40:00,61.8,61.82,61.75,61.81,32579.0,59.2795,59.2987,59.2315,59.2891,32579.0
2019-07-19 12:45:00,61.82,61.9,61.81,61.89,50501.0,59.2987,59.3754,59.2891,59.3658,50501.0
2019-07-19 12:50:00,61.89,62.02,61.88,62.01,48394.0,59.3658,59.4905,59.3562,59.4809,48394.0
2019-07-19 12:55:00,62.02,62.04,61.95,61.95,45909.0,59.4905,59.5097,59.4234,59.4234,45909.0
2019-07-19 13:00:00,61.95,62.02,61.95,62.01,20843.0,59.4234,59.4905,59.4234,59.4809,20843.0
2019-07-19 13:05:00,62.0,62.04,61.99,62.04,17692.0,59.4713,59.5097,59.4617,59.5097,17692.0
2019-07-19 13:10:00,62.04,62.05,61.93,61.94,30390.0,59.5097,59.5193,59.4042,59.4138,30390.0
2019-07-19 13:15:00,61.94,62.02,61.93,61.96,23243.0,59.4138,59.4905,59.4042,59.433,23243.0
2019-07-19 13:20:00,61.96,62.04,61.94,61.98,85661.0,59.433,59.5097,59.4138,59.4521,85661.0
2019-07-19 13:25:00,61.96,61.98,61.81,61.87,127875.0,59.433,59.4521,59.2891,59.3466,127875.0
2019-07-19 13:30:00,61.86,61.87,61.8,61.86,58420.0,59.337,59.3466,59.2795,59.337,58420.0
2019-07-19 13:35:00,61.85,61.88,61.79,61.82,34375.0,59.3275,59.3562,59.2699,59.2987,34375.0
2019-07-19 13:40:00,61.81,61.81,61.73,61.77,27974.0,59.2891,59.2891,59.2123,59.2507,27974.0
2019-07-19 13:45:00,61.77,61.79,61.65,61.7,66348.0,59.2507,59.2699,59.1356,59.1836,66348.0
2019-07-19 13:50:00,61.7,61.75,61.67,61.69,28777.0,59.1836,59.2315,59.1548,59.174,28777.0
2019-07-19 13:55:00,61.69,61.69,61.63,61.65,32834.0,59.174,59.174,59.1164,59.1356,32834.0
2019-07-19 14:00:00,61.65,61.8,61.59,61.74,68657.0,59.1356,59.2795,59.0781,59.2219,68657.0
2019-07-19 14:05:00,61.73,61.78,61.67,61.7,53774.0,59.2123,59.2603,59.1548,59.1836,53774.0
2019-07-19 14:10:00,61.71,61.75,61.67,61.67,32422.0,59.1932,59.2315,59.1548,59.1548,32422.0
2019-07-19 14:15:00,61.66,61.7,61.62,61.63,38611.0,59.1452,59.1836,59.1068,59.1164,38611.0
2019-07-19 14:20:00,61.63,61.69,61.6,61.61,55330.0,59.1164,59.174,59.0876,59.0972,55330.0
2019-07-19 14:25:00,61.62,61.65,61.56,61.63,72925.0,59.1068,59.1356,59.0493,59.1164,72925.0
2019-07-19 14:30:00,61.63,61.66,61.57,61.58,49744.0,59.1164,59.1452,59.0589,59.0685,49744.0
2019-07-19 14:35:00,61.58,61.62,61.56,61.61,24191.0,59.0685,59.1068,59.0493,59.0972,24191.0
2019-07-19 14:40:00,61.61,61.68,61.6,61.63,45445.0,59.0972,59.1644,59.0876,59.1164,45445.0
2019-07-19 14:45:00,61.63,61.65,61.6,61.65,47621.0,59.1164,59.1356,59.0876,59.1356,47621.0
2019-07-19 14:50:00,61.65,61.65,61.59,61.61,61978.0,59.1356,59.1356,59.0781,59.0972,61978.0
2019-07-19 14:55:00,61.6,61.61,61.49,61.5,99559.0,59.0876,59.0972,58.9821,58.9917,99559.0
2019-07-19 15:00:00,61.51,61.52,61.35,61.36,96552.0,59.0013,59.0109,58.8478,58.8574,96552.0
2019-07-19 15:05:00,61.36,61.4,61.32,61.39,119420.0,58.8574,58.8958,58.8191,58.8862,119420.0
2019-07-19 15:10:00,61.39,61.48,61.3,61.3,140068.0,58.8862,58.9725,58.7999,58.7999,140068.0
2019-07-19 15:15:00,61.3,61.33,61.2,61.2,127730.0,58.7999,58.8287,58.704,58.704,127730.0
2019-07-19 15:20:00,61.21,61.24,61.14,61.24,181903.0,58.7136,58.7423,58.6464,58.7423,181903.0
2019-07-19 15:25:00,61.25,61.3,61.13,61.19,156182.0,58.7519,58.7999,58.6368,58.6944,156182.0
2019-07-19 15:30:00,61.19,61.29,61.14,61.18,222225.0,58.6944,58.7903,58.6464,58.6848,222225.0
2019-07-19 15:35:00,61.18,61.22,61.11,61.19,142514.0,58.6848,58.7231,58.6176,58.6944,142514.0
2019-07-19 15:40:00,61.18,61.2,61.1,61.16,138701.0,58.6848,58.704,58.608,58.6656,138701.0
2019-07-19 15:45:00,61.16,61.17,60.92,60.94,183930.0,58.6656,58.6752,58.4354,58.4546,183930.0
2019-07-19 15:50:00,60.94,61.01,60.92,60.99,295267.0,58.4546,58.5217,58.4354,58.5025,295267.0
2019-07-19 15:55:00,60.99,61.03,60.86,60.91,558357.0,58.5025,58.5409,58.3778,58.4258,558357.0
2019-07-22 09:30:00,61.45,61.57,61.19,61.35,236096.0,58.9438,59.0589,58.6944,58.8478,236096.0
2019-07-22 09:35:00,61.37,61.43,61.21,61.3,89672.0,58.867,58.9246,58.7136,58.7999,89672.0
2019-07-22 09:40:00,61.31,61.45,61.31,61.38,413062.0,58.8095,58.9438,58.8095,58.8766,413062.0
2019-07-22 09:45:00,61.37,61.4,61.15,61.25,78286.0,58.867,58.8958,58.656,58.7519,78286.0
2019-07-22 09:50:00,61.27,61.3,61.2,61.27,31990.0,58.7711,58.7999,58.704,58.7711,31990.0
2019-07-22 09:55:00,61.26,61.41,61.2,61.39,46234.0,58.7615,58.9054,58.704,58.8862,46234.0
2019-07-22 10:00:00,61.38,61.41,61.19,61.21,172259.0,58.8766,58.9054,58.6944,58.7136,172259.0
2019-07-22 10:05:00,61.2,61.23,61.13,61.22,86299.0,58.704,58.7327,58.6368,58.7231,86299.0
2019-07-22 10:10:00,61.2,61.26,61.06,61.16,53940.0,58.704,58.7615,58.5697,58.6656,53940.0
2019-07-22 10:15:00,61.16,61.19,61.09,61.1,55557.0,58.6656,58.6944,58.5984,58.608,55557.0
2019-07-22 10:20:00,61.1,61.21,61.09,61.21,38395.0,58.608,58.7136,58.5984,58.7136,38395.0
2019-07-22 10:25:00,61.21,61.29,61.2,61.27,46066.0,58.7136,58.7903,58.704,58.7711,46066.0
2019-07-22 10:30:00,61.28,61.31,61.1,61.11,91046.0,58.7807,58.8095,58.608,58.6176,91046.0
2019-07-22 10:35:00,61.12,61.26,61.12,61.24,22483.0,58.6272,58.7615,58.6272,58.7423,22483.0
2019-07-22 10:40:00,61.23,61.24,61.11,61.11,29044.0,58.7327,58.7423,58.6176,58.6176,29044.0
2019-07-22 10:45:00,61.11,61.16,61.09,61.13,69233.0,58.6176,58.6656,58.5984,58.6368,69233.0
2019-07-22 10:50:00,61.14,61.18,61.08,61.16,35767.0,58.6464,58.6848,58.5889,58.6656,35767.0
2019-07-22 10:55:00,61.15,61.3,61.11,61.29,51248.0,58.656,58.7999,58.6176,58.7903,51248.0
2019-07-22 11:00:00,61.29,61.3,61.22,61.24,24866.0,58.7903,58.7999,58.7231,58.7423,24866.0
2019-07-22 11:05:00,61.24,61.27,61.21,61.24,17102.0,58.7423,58.7711,58.7136,58.7423,17102.0
2019-07-22 11:10:00,61.23,61.25,61.14,61.19,25892.0,58.7327,58.7519,58.6464,58.6944,25892.0
2019-07-22 11:15:00,61.2,61.26,61.18,61.23,20218.0,58.704,58.7615,58.6848,58.7327,20218.0
2019-07-22 11:20:00,61.23,61.31,61.18,61.27,51887.0,58.7327,58.8095,58.6848,58.7711,51887.0
2019-07-22 11:25:00,61.27,61.38,61.25,61.35,21981.0,58.7711,58.8766,58.7519,58.8478,21981.0
2019-07-22 11:30:00,61.34,61.39,61.34,61.39,29915.0,58.8383,58.8862,58.8383,58.8862,29915.0
2019-07-22 11:35:00,61.39,61.47,61.38,61.43,35743.0,58.8862,58.9629,58.8766,58.9246,35743.0
2019-07-22 11:40:00,61.43,61.44,61.4,61.4,18078.0,58.9246,58.9342,58.8958,58.8958,18078.0
2019-07-22 11:45:00,61.39,61.44,61.39,61.43,19649.0,58.8862,58.9342,58.8862,58.9246,19649.0
2019-07-22 11:50:00,61.43,61.47,61.41,61.45,25589.0,58.9246,58.9629,58.9054,58.9438,25589.0
2019-07-22 11:55:00,61.44,61.5,61.41,61.47,40765.0,58.9342,58.9917,58.9054,58.9629,40765.0
2019-07-22 12:00:00,61.49,61.54,61.42,61.46,50279.0,58.9821,59.0301,58.915,58.9534,50279.0
2019-07-22 12:05:00,61.46,61.49,61.42,61.45,16930.0,58.9534,58.9821,58.915,58.9438,16930.0
2019-07-22 12:10:00,61.46,61.5,61.44,61.49,23700.0,58.9534,58.9917,58.9342,58.9821,23700.0
2019-07-22 12:15:00,61.5,61.54,61.47,61.48,28932.0,58.9917,59.0301,58.9629,58.9725,28932.0
2019-07-22 12:20:00,61.48,61.53,61.46,61.52,21549.0,58.9725,59.0205,58.9534,59.0109,21549.0
2019-07-22 12:25:00,61.52,61.54,61.5,61.54,19353.0,59.0109,59.0301,58.9917,59.0301,19353.0
2019-07-22 12:30:00,61.54,61.57,61.52,61.53,36270.0,59.0301,59.0589,59.0109,59.0205,36270.0
2019-07-22 12:35:00,61.54,61.62,61.52,61.58,29426.0,59.0301,59.1068,59.0109,59.0685,29426.0
2019-07-22 12:40:00,61.58,61.58,61.55,61.56,21377.0,59.0685,59.0685,59.0397,59.0493,21377.0
2019-07-22 12:45:00,61.55,61.57,61.52,61.55,14011.0,59.0397,59.0589,59.0109,59.0397,14011.0
2019-07-22 12:50:00,61.54,61.57,61.5,61.55,23240.0,59.0301,59.0589,58.9917,59.0397,23240.0
2019-07-22 12:55:00,61.56,61.63,61.55,61.58,22066.0,59.0493,59.1164,59.0397,59.0685,22066.0
2019-07-22 13:00:00,61.58,61.58,61.52,61.53,15379.0,59.0685,59.0685,59.0109,59.0205,15379.0
2019-07-22 13:05:00,61.52,61.59,61.52,61.58,36108.0,59.0109,59.0781,59.0109,59.0685,36108.0
2019-07-22 13:10:00,61.58,61.63,61.57,61.61,28101.0,59.0685,59.1164,59.0589,59.0972,28101.0
2019-07-22 13:15:00,61.61,61.63,61.58,61.6,17710.0,59.0972,59.1164,59.0685,59.0876,17710.0
2019-07-22 13:20:00,61.6,61.6,61.53,61.55,28832.0,59.0876,59.0876,59.0205,59.0397,28832.0
2019-07-22 13:25:00,61.55,61.58,61.53,61.55,9589.0,59.0397,59.0685,59.0205,59.0397,9589.0
2019-07-22 13:30:00,61.55,61.56,61.51,61.51,14560.0,59.0397,59.0493,59.0013,59.0013,14560.0
2019-07-22 13:35:00,61.51,61.55,61.5,61.53,16875.0,59.0013,59.0397,58.9917,59.0205,16875.0
2019-07-22 13:40:00,61.53,61.54,61.52,61.54,12677.0,59.0205,59.0301,59.0109,59.0301,12677.0
2019-07-22 13:45:00,61.54,61.54,61.43,61.45,24082.0,59.0301,59.0301,58.9246,58.9438,24082.0
2019-07-22 13:50:00,61.45,61.46,61.41,61.42,19457.0,58.9438,58.9534,58.9054,58.915,19457.0
2019-07-22 13:55:00,61.44,61.48,61.43,61.45,14545.0,58.9342,58.9725,58.9246,58.9438,14545.0
2019-07-22 14:00:00,61.44,61.46,61.38,61.4,28281.0,58.9342,58.9534,58.8766,58.8958,28281.0
2019-07-22 14:05:00,61.39,61.45,61.39,61.39,19577.0,58.8862,58.9438,58.8862,58.8862,19577.0
2019-07-22 14:10:00,61.4,61.41,61.37,61.39,18537.0,58.8958,58.9054,58.867,58.8862,18537.0
2019-07-22 14:15:00,61.4,61.43,61.38,61.38,17715.0,58.8958,58.9246,58.8766,58.8766,17715.0
2019-07-22 14:20:00,61.37,61.39,61.35,61.37,13946.0,58.867,58.8862,58.8478,58.867,13946.0
2019-07-22 14:25:00,61.37,61.4,61.33,61.38,23949.0,58.867,58.8958,58.8287,58.8766,23949.0
2019-07-22 14:30:00,61.38,61.38,61.29,61.35,36927.0,58.8766,58.8766,58.7903,58.8478,36927.0
2019-07-22 14:35:00,61.34,61.36,61.27,61.27,21855.0,58.8383,58.8574,58.7711,58.7711,21855.0
2019-07-22 14:40:00,61.27,61.27,61.19,61.19,29142.0,58.7711,58.7711,58.6944,58.6944,29142.0
2019-07-22 14:45:00,61.2,61.23,61.17,61.21,36157.0,58.704,58.7327,58.6752,58.7136,36157.0
2019-07-22 14:50:00,61.21,61.32,61.2,61.32,81198.0,58.7136,58.8191,58.704,58.8191,81198.0
2019-07-22 14:55:00,61.32,61.37,61.26,61.29,53800.0,58.8191,58.867,58.7615,58.7903,53800.0
2019-07-22 15:00:00,61.28,61.33,61.21,61.28,84548.0,58.7807,58.8287,58.7136,58.7807,84548.0
2019-07-22 15:05:00,61.28,61.32,61.28,61.29,46377.0,58.7807,58.8191,58.7807,58.7903,46377.0
2019-07-22 15:10:00,61.3,61.36,61.28,61.36,58856.0,58.7999,58.8574,58.7807,58.8574,58856.0
2019-07-22 15:15:00,61.36,61.37,61.31,61.32,18719.0,58.8574,58.867,58.8095,58.8191,18719.0
2019-07-22 15:20:00,61.32,61.32,61.21,61.24,106008.0,58.8191,58.8191,58.7136,58.7423,106008.0
2019-07-22 15:25:00,61.25,61.25,61.22,61.23,32872.0,58.7519,58.7519,58.7231,58.7327,32872.0
2019-07-22 15:30:00,61.23,61.25,61.21,61.24,76292.0,58.7327,58.7519,58.7136,58.7423,76292.0
2019-07-22 15:35:00,61.24,61.31,61.23,61.29,46497.0,58.7423,58.8095,58.7327,58.7903,46497.0
2019-07-22 15:40:00,61.28,61.3,61.25,61.3,38866.0,58.7807,58.7999,58.7519,58.7999,38866.0
2019-07-22 15:45:00,61.3,61.33,61.28,61.29,53521.0,58.7999,58.8287,58.7807,58.7903,53521.0
2019-07-22 15:50:00,61.3,61.33,61.26,61.29,87076.0,58.7999,58.8287,58.7615,58.7903,87076.0
2019-07-22 15:55:00,61.3,61.31,61.24,61.29,223791.0,58.7999,58.8095,58.7423,58.7903,223791.0
2019-07-23 09:30:00,61.45,61.81,61.27,61.79,141784.0,58.9438,59.2891,58.7711,59.2699,141784.0
2019-07-23 09:35:00,61.79,61.81,61.63,61.75,35740.0,59.2699,59.2891,59.1164,59.2315,35740.0
2019-07-23 09:40:00,61.77,61.9,61.72,61.81,50768.0,59.2507,59.3754,59.2028,59.2891,50768.0
2019-07-23 09:45:00,61.81,61.9,61.74,61.75,88814.0,59.2891,59.3754,59.2219,59.2315,88814.0
2019-07-23 09:50:00,61.75,61.88,61.74,61.85,48241.0,59.2315,59.3562,59.2219,59.3275,48241.0
2019-07-23 09:55:00,61.83,61.95,61.82,61.88,41918.0,59.3083,59.4234,59.2987,59.3562,41918.0
2019-07-23 10:00:00,61.9,61.97,61.85,61.91,82354.0,59.3754,59.4426,59.3275,59.385,82354.0
2019-07-23 10:05:00,61.9,61.93,61.81,61.91,52609.0,59.3754,59.4042,59.2891,59.385,52609.0
2019-07-23 10:10:00,61.88,62.05,61.86,62.05,117491.0,59.3562,59.5193,59.337,59.5193,117491.0
2019-07-23 10:15:00,62.05,62.25,62.05,62.25,98674.0,59.5193,59.7111,59.5193,59.7111,98674.0
2019-07-23 10:20:00,62.25,62.34,62.14,62.26,139113.0,59.7111,59.7975,59.6056,59.7207,139113.0
2019-07-23 10:25:00,62.25,62.39,62.24,62.33,79744.0,59.7111,59.8454,59.7015,59.7879,79744.0
2019-07-23 10:30:00,62.33,62.39,62.27,62.38,44182.0,59.7879,59.8454,59.7303,59.8358,44182.0
2019-07-23 10:35:00,62.39,62.48,62.29,62.3,55101.0,59.8454,59.9318,59.7495,59.7591,55101.0
2019-07-23 10:40:00,62.29,62.45,62.29,62.44,42223.0,59.7495,59.903,59.7495,59.8934,42223.0
2019-07-23 10:45:00,62.45,62.57,62.45,62.5,110994.0,59.903,60.0181,59.903,59.9509,110994.0
2019-07-23 10:50:00,62.51,62.56,62.44,62.55,95327.0,59.9605,60.0085,59.8934,59.9989,95327.0
2019-07-23 10:55:00,62.55,62.67,62.54,62.66,53143.0,59.9989,60.114,59.9893,60.1044,53143.0
2019-07-23 11:00:00,62.66,62.75,62.58,62.74,89908.0,60.1044,60.1907,60.0277,60.1812,89908.0
2019-07-23 11:05:00,62.72,62.77,62.67,62.7,65899.0,60.162,60.2099,60.114,60.1428,65899.0
2019-07-23 11:10:00,62.7,62.77,62.63,62.75,50791.0,60.1428,60.2099,60.0756,60.1907,50791.0
2019-07-23 11:15:00,62.76,62.9,62.75,62.87,82536.0,60.2003,60.3346,60.1907,60.3059,82536.0
2019-07-23 11:20:00,62.87,63.01,62.85,62.96,128880.0,60.3059,60.4401,60.2867,60.3922,128880.0
2019-07-23 11:25:00,62.95,62.95,62.85,62.94,95197.0,60.3826,60.3826,60.2867,60.373,95197.0
2019-07-23 11:30:00,62.95,62.96,62.82,62.83,131682.0,60.3826,60.3922,60.2579,60.2675,131682.0
2019-07-23 11:35:00,62.82,62.95,62.82,62.93,60177.0,60.2579,60.3826,60.2579,60.3634,60177.0
2019-07-23 11:40:00,62.93,62.93,62.84,62.9,82019.0,60.3634,60.3634,60.2771,60.3346,82019.0
2019-07-23 11:45:00,62.9,62.91,62.8,62.85,37649.0,60.3346,60.3442,60.2387,60.2867,37649.0
2019-07-23 11:50:00,62.85,62.96,62.83,62.96,63604.0,60.2867,60.3922,60.2675,60.3922,63604.0
2019-07-23 11:55:00,62.96,63.0,62.86,62.86,65215.0,60.3922,60.4305,60.2963,60.2963,65215.0
2019-07-23 12:00:00,62.86,62.96,62.82,62.94,41365.0,60.2963,60.3922,60.2579,60.373,41365.0
2019-07-23 12:05:00,62.94,62.94,62.89,62.91,36607.0,60.373,60.373,60.325,60.3442,36607.0
2019-07-23 12:10:00,62.91,62.95,62.87,62.93,38709.0,60.3442,60.3826,60.3059,60.3634,38709.0
2019-07-23 12:15:00,62.92,63.03,62.9,63.02,132835.0,60.3538,60.4593,60.3346,60.4497,132835.0
2019-07-23 12:20:00,63.02,63.02,62.87,62.88,48028.0,60.4497,60.4497,60.3059,60.3154,48028.0
2019-07-23 12:25:00,62.88,62.98,62.87,62.93,40449.0,60.3154,60.4114,60.3059,60.3634,40449.0
2019-07-23 12:30:00,62.93,62.93,62.84,62.87,60410.0,60.3634,60.3634,60.2771,60.3059,60410.0
2019-07-23 12:35:00,62.87,62.97,62.86,62.91,47025.0,60.3059,60.4018,60.2963,60.3442,47025.0
2019-07-23 12:40:00,62.9,62.98,62.88,62.98,80494.0,60.3346,60.4114,60.3154,60.4114,80494.0
2019-07-23 12:45:00,62.97,62.99,62.95,62.97,35656.0,60.4018,60.421,60.3826,60.4018,35656.0
2019-07-23 12:50:00,62.97,63.0,62.93,62.95,94055.0,60.4018,60.4305,60.3634,60.3826,94055.0
2019-07-23 12:55:00,62.96,62.96,62.86,62.89,45697.0,60.3922,60.3922,60.2963,60.325,45697.0
2019-07-23 13:00:00,62.88,62.88,62.57,62.63,97013.0,60.3154,60.3154,60.0181,60.0756,97013.0
2019-07-23 13:05:00,62.63,62.74,62.63,62.74,35938.0,60.0756,60.1812,60.0756,60.1812,35938.0
2019-07-23 13:10:00,62.74,62.82,62.71,62.77,55843.0,60.1812,60.2579,60.1524,60.2099,55843.0
2019-07-23 13:15:00,62.78,62.82,62.77,62.79,29910.0,60.2195,60.2579,60.2099,60.2291,29910.0
2019-07-23 13:20:00,62.79,62.86,62.78,62.79,49551.0,60.2291,60.2963,60.2195,60.2291,49551.0
2019-07-23 13:25:00,62.79,62.82,62.76,62.78,45578.0,60.2291,60.2579,60.2003,60.2195,45578.0
2019-07-23 13:30:00,62.78,62.78,62.65,62.65,35509.0,60.2195,60.2195,60.0948,60.0948,35509.0
2019-07-23 13:35:00,62.63,62.8,62.62,62.79,39982.0,60.0756,60.2387,60.066,60.2291,39982.0
2019-07-23 13:40:00,62.79,62.85,62.67,62.8,63070.0,60.2291,60.2867,60.114,60.2387,63070.0
2019-07-23 13:45:00,62.8,62.85,62.75,62.85,28537.0,60.2387,60.2867,60.1907,60.2867,28537.0
2019-07-23 13:50:00,62.85,62.85,62.78,62.82,28822.0,60.2867,60.2867,60.2195,60.2579,28822.0
2019-07-23 13:55:00,62.81,62.87,62.8,62.81,37377.0,60.2483,60.3059,60.2387,60.2483,37377.0
2019-07-23 14:00:00,62.82,62.91,62.81,62.82,47677.0,60.2579,60.3442,60.2483,60.2579,47677.0
2019-07-23 14:05:00,62.82,62.91,62.8,62.89,29407.0,60.2579,60.3442,60.2387,60.325,29407.0
2019-07-23 14:10:00,62.89,62.9,62.82,62.83,31023.0,60.325,60.3346,60.2579,60.2675,31023.0
2019-07-23 14:15:00,62.83,62.87,62.79,62.83,38019.0,60.2675,60.3059,60.2291,60.2675,38019.0
2019-07-23 14:20:00,62.83,62.92,62.82,62.91,37596.0,60.2675,60.3538,60.2579,60.3442,37596.0
2019-07-23 14:25:00,62.91,62.95,62.9,62.93,29128.0,60.3442,60.3826,60.3346,60.3634,29128.0
2019-07-23 14:30:00,62.94,62.95,62.9,62.93,37739.0,60.373,60.3826,60.3346,60.3634,37739.0
2019-07-23 14:35:00,62.92,62.94,62.91,62.93,25357.0,60.3538,60.373,60.3442,60.3634,25357.0
2019-07-23 14:40:00,62.94,62.97,62.92,62.94,48483.0,60.373,60.4018,60.3538,60.373,48483.0
2019-07-23 14:45:00,62.95,62.97,62.88,62.95,34363.0,60.3826,60.4018,60.3154,60.3826,34363.0
2019-07-23 14:50:00,62.96,63.0,62.95,62.95,60600.0,60.3922,60.4305,60.3826,60.3826,60600.0
2019-07-23 14:55:00,62.94,62.99,62.9,62.9,39664.0,60.373,60.421,60.3346,60.3346,39664.0
2019-07-23 15:00:00,62.91,62.97,62.9,62.93,41470.0,60.3442,60.4018,60.3346,60.3634,41470.0
2019-07-23 15:05:00,62.92,62.99,62.92,62.98,39013.0,60.3538,60.421,60.3538,60.4114,39013.0
2019-07-23 15:10:00,62.99,63.02,62.97,62.99,80350.0,60.421,60.4497,60.4018,60.421,80350.0
2019-07-23 15:15:00,62.99,63.0,62.87,62.88,85878.0,60.421,60.4305,60.3059,60.3154,85878.0
2019-07-23 15:20:00,62.88,62.94,62.85,62.94,59230.0,60.3154,60.373,60.2867,60.373,59230.0
2019-07-23 15:25:00,62.94,62.99,62.93,62.97,46308.0,60.373,60.421,60.3634,60.4018,46308.0
2019-07-23 15:30:00,62.97,63.09,62.96,63.06,101630.0,60.4018,60.5169,60.3922,60.4881,101630.0
2019-07-23 15:35:00,63.05,63.09,63.0,63.09,119405.0,60.4785,60.5169,60.4305,60.5169,119405.0
2019-07-23 15:40:00,63.08,63.1,63.01,63.07,108431.0,60.5073,60.5265,60.4401,60.4977,108431.0
2019-07-23 15:45:00,63.07,63.09,62.96,63.02,211484.0,60.4977,60.5169,60.3922,60.4497,211484.0
2019-07-23 15:50:00,63.02,63.08,63.01,63.05,267358.0,60.4497,60.5073,60.4401,60.4785,267358.0
2019-07-23 15:55:00,63.05,63.11,63.04,63.1,533246.0,60.4785,60.5361,60.4689,60.5265,533246.0
2019-07-24 09:30:00,62.39,62.7,62.38,62.55,215669.0,60.2268,60.5261,60.2172,60.3813,215669.0
2019-07-24 09:35:00,62.52,62.86,62.4,62.86,92603.0,60.3523,60.6805,60.2365,60.6805,92603.0
2019-07-24 09:40:00,62.85,63.29,62.85,63.27,222853.0,60.6709,61.0956,60.6709,61.0763,222853.0
2019-07-24 09:45:00,63.25,63.34,63.18,63.31,189394.0,61.057,61.1439,60.9894,61.1149,189394.0
2019-07-24 09:50:00,63.32,63.39,63.15,63.3,85747.0,61.1246,61.1921,60.9605,61.1053,85747.0
2019-07-24 09:55:00,63.31,63.35,63.17,63.27,90068.0,61.1149,61.1535,60.9798,61.0763,90068.0
2019-07-24 10:00:00,63.28,63.36,63.19,63.34,154369.0,61.0859,61.1632,60.9991,61.1439,154369.0
2019-07-24 10:05:00,63.34,63.35,63.23,63.34,85259.0,61.1439,61.1535,61.0377,61.1439,85259.0
2019-07-24 10:10:00,63.33,63.44,63.33,63.36,59134.0,61.1342,61.2404,61.1342,61.1632,59134.0
2019-07-24 10:15:00,63.35,63.35,63.21,63.23,43223.0,61.1535,61.1535,61.0184,61.0377,43223.0
2019-07-24 10:20:00,63.23,63.25,62.95,63.08,89517.0,61.0377,61.057,60.7674,60.8929,89517.0
2019-07-24 10:25:00,63.08,63.33,63.07,63.26,60315.0,60.8929,61.1342,60.8832,61.0666,60315.0
2019-07-24 10:30:00,63.27,63.36,63.23,63.36,22442.0,61.0763,61.1632,61.0377,61.1632,22442.0
2019-07-24 10:35:00,63.36,63.39,63.31,63.37,42421.0,61.1632,61.1921,61.1149,61.1728,42421.0
2019-07-24 10:40:00,63.37,63.37,63.14,63.15,41538.0,61.1728,61.1728,60.9508,60.9605,41538.0
2019-07-24 10:45:00,63.13,63.18,63.01,63.02,85460.0,60.9411,60.9894,60.8253,60.835,85460.0
2019-07-24 10:50:00,63.02,63.1,63.01,63.04,28169.0,60.835,60.9122,60.8253,60.8543,28169.0
2019-07-24 10:55:00,63.04,63.08,63.0,63.08,35288.0,60.8543,60.8929,60.8157,60.8929,35288.0
2019-07-24 11:00:00,63.08,63.13,62.99,63.03,36967.0,60.8929,60.9411,60.806,60.8446,36967.0
2019-07-24 11:05:00,63.04,63.06,63.0,63.05,35082.0,60.8543,60.8736,60.8157,60.8639,35082.0
2019-07-24 11:10:00,63.06,63.07,63.01,63.07,35298.0,60.8736,60.8832,60.8253,60.8832,35298.0
2019-07-24 11:15:00,63.08,63.14,63.06,63.1,52629.0,60.8929,60.9508,60.8736,60.9122,52629.0
2019-07-24 11:20:00,63.1,63.11,63.04,63.08,21144.0,60.9122,60.9218,60.8543,60.8929,21144.0
2019-07-24 11:25:00,63.08,63.11,63.03,63.05,19887.0,60.8929,60.9218,60.8446,60.8639,19887.0
2019-07-24 11:30:00,63.06,63.11,63.05,63.08,15512.0,60.8736,60.9218,60.8639,60.8929,15512.0
2019-07-24 11:35:00,63.08,63.14,63.07,63.11,16870.0,60.8929,60.9508,60.8832,60.9218,16870.0
2019-07-24 11:40:00,63.11,63.14,63.09,63.11,24106.0,60.9218,60.9508,60.9025,60.9218,24106.0
2019-07-24 11:45:00,63.11,63.21,63.1,63.19,41429.0,60.9218,61.0184,60.9122,60.9991,41429.0
2019-07-24 11:50:00,63.19,63.19,63.08,63.1,21031.0,60.9991,60.9991,60.8929,60.9122,21031.0
2019-07-24 11:55:00,63.09,63.1,62.87,62.88,54478.0,60.9025,60.9122,60.6902,60.6998,54478.0
2019-07-24 12:00:00,62.88,62.95,62.87,62.91,50715.0,60.6998,60.7674,60.6902,60.7288,50715.0
2019-07-24 12:05:00,62.91,62.99,62.89,62.97,19522.0,60.7288,60.806,60.7095,60.7867,19522.0
2019-07-24 12:10:00,62.97,63.07,62.96,63.04,59714.0,60.7867,60.8832,60.777,60.8543,59714.0
2019-07-24 12:15:00,63.03,63.03,62.98,62.99,69773.0,60.8446,60.8446,60.7963,60.806,69773.0
2019-07-24 12:20:00,62.99,63.01,62.94,62.95,20958.0,60.806,60.8253,60.7577,60.7674,20958.0
2019-07-24 12:25:00,62.95,62.96,62.91,62.92,33762.0,60.7674,60.777,60.7288,60.7384,33762.0
2019-07-24 12:30:00,62.92,62.93,62.86,62.9,115963.0,60.7384,60.7481,60.6805,60.7191,115963.0
2019-07-24 12:35:00,62.9,62.94,62.88,62.92,56137.0,60.7191,60.7577,60.6998,60.7384,56137.0
2019-07-24 12:40:00,62.92,62.93,62.88,62.9,33292.0,60.7384,60.7481,60.6998,60.7191,33292.0
2019-07-24 12:45:00,62.9,62.96,62.89,62.9,33360.0,60.7191,60.777,60.7095,60.7191,33360.0
2019-07-24 12:50:00,62.91,63.0,62.9,62.98,36098.0,60.7288,60.8157,60.7191,60.7963,36098.0
2019-07-24 12:55:00,62.97,63.06,62.97,63.05,28058.0,60.7867,60.8736,60.7867,60.8639,28058.0
2019-07-24 13:00:00,63.05,63.07,62.99,63.07,26638.0,60.8639,60.8832,60.806,60.8832,26638.0
2019-07-24 13:05:00,63.08,63.11,63.03,63.11,42414.0,60.8929,60.9218,60.8446,60.9218,42414.0
2019-07-24 13:10:00,63.11,63.11,63.04,63.1,28677.0,60.9218,60.9218,60.8543,60.9122,28677.0
2019-07-24 13:15:00,63.1,63.14,63.08,63.14,25295.0,60.9122,60.9508,60.8929,60.9508,25295.0
2019-07-24 13:20:00,63.13,63.15,63.09,63.12,27405.0,60.9411,60.9605,60.9025,60.9315,27405.0
2019-07-24 13:25:00,63.1,63.14,63.09,63.11,20388.0,60.9122,60.9508,60.9025,60.9218,20388.0
2019-07-24 13:30:00,63.11,63.13,63.06,63.09,21860.0,60.9218,60.9411,60.8736,60.9025,21860.0
2019-07-24 13:35:00,63.08,63.12,63.06,63.07,17213.0,60.8929,60.9315,60.8736,60.8832,17213.0
2019-07-24 13:40:00,63.07,63.11,63.06,63.1,13338.0,60.8832,60.9218,60.8736,60.9122,13338.0
2019-07-24 13:45:00,63.09,63.12,63.09,63.11,20175.0,60.9025,60.9315,60.9025,60.9218,20175.0
2019-07-24 13:50:00,63.12,63.21,63.11,63.19,28873.0,60.9315,61.0184,60.9218,60.9991,28873.0
2019-07-24 13:55:00,63.18,63.22,63.16,63.21,13390.0,60.9894,61.028,60.9701,61.0184,13390.0
2019-07-24 14:00:00,63.21,63.26,63.2,63.22,33314.0,61.0184,61.0666,61.0087,61.028,33314.0
2019-07-24 14:05:00,63.23,63.3,63.21,63.29,42686.0,61.0377,61.1053,61.0184,61.0956,42686.0
2019-07-24 14:10:00,63.28,63.31,63.25,63.3,31924.0,61.0859,61.1149,61.057,61.1053,31924.0
2019-07-24 14:15:00,63.3,63.39,63.3,63.34,40016.0,61.1053,61.1921,61.1053,61.1439,40016.0
2019-07-24 14:20:00,63.35,63.36,63.31,63.36,27811.0,61.1535,61.1632,61.1149,61.1632,27811.0
2019-07-24 14:25:00,63.37,63.37,63.22,63.24,38429.0,61.1728,61.1728,61.028,61.0473,38429.0
2019-07-24 14:30:00,63.23,63.29,63.23,63.25,48015.0,61.0377,61.0956,61.0377,61.057,48015.0
2019-07-24 14:35:00,63.25,63.26,63.2,63.25,36599.0,61.057,61.0666,61.0087,61.057,36599.0
2019-07-24 14:40:00,63.24,63.28,63.21,63.27,81195.0,61.0473,61.0859,61.0184,61.0763,81195.0
2019-07-24 14:45:00,63.28,63.29,63.21,63.28,44765.0,61.0859,61.0956,61.0184,61.0859,44765.0
2019-07-24 14:50:00,63.28,63.32,63.27,63.3,24686.0,61.0859,61.1246,61.0763,61.1053,24686.0
2019-07-24 14:55:00,63.29,63.31,63.24,63.27,39398.0,61.0956,61.1149,61.0473,61.0763,39398.0
2019-07-24 15:00:00,63.27,63.27,63.17,63.21,29209.0,61.0763,61.0763,60.9798,61.0184,29209.0
2019-07-24 15:05:00,63.21,63.23,63.18,63.2,48662.0,61.0184,61.0377,60.9894,61.0087,48662.0
2019-07-24 15:10:00,63.2,63.23,63.15,63.22,118465.0,61.0087,61.0377,60.9605,61.028,118465.0
2019-07-24 15:15:00,63.22,63.28,63.21,63.27,58019.0,61.028,61.0859,61.0184,61.0763,58019.0
2019-07-24 15:20:00,63.26,63.38,63.26,63.32,58460.0,61.0666,61.1825,61.0666,61.1246,58460.0
2019-07-24 15:25:00,63.32,63.36,63.31,63.33,29263.0,61.1246,61.1632,61.1149,61.1342,29263.0
2019-07-24 15:30:00,63.33,63.36,63.3,63.33,55175.0,61.1342,61.1632,61.1053,61.1342,55175.0
2019-07-24 15:35:00,63.33,63.37,63.31,63.37,71258.0,61.1342,61.1728,61.1149,61.1728,71258.0
2019-07-24 15:40:00,63.37,63.39,63.34,63.38,164354.0,61.1728,61.1921,61.1439,61.1825,164354.0
2019-07-24 15:45:00,63.37,63.38,63.28,63.29,116703.0,61.1728,61.1825,61.0859,61.0956,116703.0
2019-07-24 15:50:00,63.28,63.3,63.13,63.17,191618.0,61.0859,61.1053,60.9411,60.9798,191618.0
2019-07-24 15:55:00,63.17,63.18,63.04,63.17,264925.0,60.9798,60.9894,60.8543,60.9798,264925.0
2019-07-25 09:30:00,62.77,62.77,61.93,62.34,371580.0,60.5936,60.5936,59.7828,60.1785,371580.0
2019-07-25 09:35:00,62.33,62.34,61.95,62.1,209038.0,60.1689,60.1785,59.8021,59.9469,209038.0
2019-07-25 09:40:00,62.1,62.4,62.07,62.29,108305.0,59.9469,60.2365,59.9179,60.1303,108305.0
2019-07-25 09:45:00,62.28,62.43,62.14,62.21,75676.0,60.1206,60.2654,59.9855,60.053,75676.0
2019-07-25 09:50:00,62.2,62.52,62.16,62.51,86022.0,60.0434,60.3523,60.0048,60.3426,86022.0
2019-07-25 09:55:00,62.51,62.85,62.48,62.76,65218.0,60.3426,60.6709,60.3137,60.584,65218.0
2019-07-25 10:00:00,62.75,62.81,62.62,62.81,54449.0,60.5743,60.6322,60.4488,60.6322,54449.0
2019-07-25 10:05:00,62.82,62.93,62.8,62.85,29317.0,60.6419,60.7481,60.6226,60.6709,29317.0
2019-07-25 10:10:00,62.86,63.03,62.86,62.96,67756.0,60.6805,60.8446,60.6805,60.777,67756.0
2019-07-25 10:15:00,62.95,63.08,62.95,63.02,56715.0,60.7674,60.8929,60.7674,60.835,56715.0
2019-07-25 10:20:00,63.02,63.04,62.74,62.75,64084.0,60.835,60.8543,60.5647,60.5743,64084.0
2019-07-25 10:25:00,62.74,62.94,62.74,62.9,29955.0,60.5647,60.7577,60.5647,60.7191,29955.0
2019-07-25 10:30:00,62.91,62.91,62.69,62.77,55923.0,60.7288,60.7288,60.5164,60.5936,55923.0
2019-07-25 10:35:00,62.76,62.9,62.76,62.87,19186.0,60.584,60.7191,60.584,60.6902,19186.0
2019-07-25 10:40:00,62.88,63.02,62.88,63.0,38489.0,60.6998,60.835,60.6998,60.8157,38489.0
2019-07-25 10:45:00,63.02,63.13,62.92,62.99,44296.0,60.835,60.9411,60.7384,60.806,44296.0
2019-07-25 10:50:00,63.0,63.01,62.81,62.85,25268.0,60.8157,60.8253,60.6322,60.6709,25268.0
2019-07-25 10:55:00,62.85,62.88,62.81,62.86,12958.0,60.6709,60.6998,60.6322,60.6805,12958.0
2019-07-25 11:00:00,62.86,62.92,62.85,62.9,15636.0,60.6805,60.7384,60.6709,60.7191,15636.0
2019-07-25 11:05:00,62.88,63.04,62.88,63.01,26760.0,60.6998,60.8543,60.6998,60.8253,26760.0
2019-07-25 11:10:00,63.0,63.02,62.93,63.01,12475.0,60.8157,60.835,60.7481,60.8253,12475.0
2019-07-25 11:15:00,62.99,63.0,62.83,62.84,29974.0,60.806,60.8157,60.6515,60.6612,29974.0
2019-07-25 11:20:00,62.86,62.86,62.74,62.77,27454.0,60.6805,60.6805,60.5647,60.5936,27454.0
2019-07-25 11:25:00,62.78,62.81,62.74,62.75,16351.0,60.6033,60.6322,60.5647,60.5743,16351.0
2019-07-25 11:30:00,62.75,62.82,62.72,62.78,33894.0,60.5743,60.6419,60.5454,60.6033,33894.0
2019-07-25 11:35:00,62.76,62.76,62.69,62.75,11824.0,60.584,60.584,60.5164,60.5743,11824.0
2019-07-25 11:40:00,62.76,62.82,62.74,62.76,14046.0,60.584,60.6419,60.5647,60.584,14046.0
2019-07-25 11:45:00,62.77,62.79,62.7,62.78,21279.0,60.5936,60.6129,60.5261,60.6033,21279.0
2019-07-25 11:50:00,62.78,62.78,62.57,62.6,19349.0,60.6033,60.6033,60.4006,60.4295,19349.0
2019-07-25 11:55:00,62.61,62.66,62.55,62.62,14368.0,60.4392,60.4874,60.3813,60.4488,14368.0
2019-07-25 12:00:00,62.63,62.63,62.51,62.54,66609.0,60.4585,60.4585,60.3426,60.3716,66609.0
2019-07-25 12:05:00,62.55,62.6,62.47,62.48,44403.0,60.3813,60.4295,60.304,60.3137,44403.0
2019-07-25 12:10:00,62.5,62.63,62.49,62.56,26368.0,60.333,60.4585,60.3233,60.3909,26368.0
2019-07-25 12:15:00,62.57,62.62,62.57,62.61,8781.0,60.4006,60.4488,60.4006,60.4392,8781.0
2019-07-25 12:20:00,62.61,62.63,62.55,62.57,17221.0,60.4392,60.4585,60.3813,60.4006,17221.0
2019-07-25 12:25:00,62.59,62.64,62.57,62.58,19066.0,60.4199,60.4681,60.4006,60.4102,19066.0
2019-07-25 12:30:00,62.59,62.64,62.59,62.62,13937.0,60.4199,60.4681,60.4199,60.4488,13937.0
2019-07-25 12:35:00,62.61,62.65,62.56,62.59,25626.0,60.4392,60.4778,60.3909,60.4199,25626.0
2019-07-25 12:40:00,62.6,62.61,62.51,62.53,49358.0,60.4295,60.4392,60.3426,60.362,49358.0
2019-07-25 12:45:00,62.54,62.62,62.51,62.62,38825.0,60.3716,60.4488,60.3426,60.4488,38825.0
2019-07-25 12:50:00,62.63,62.65,62.5,62.52,35865.0,60.4585,60.4778,60.333,60.3523,35865.0
2019-07-25 12:55:00,62.51,62.53,62.35,62.39,92382.0,60.3426,60.362,60.1882,60.2268,92382.0
2019-07-25 13:00:00,62.39,62.42,62.33,62.41,34711.0,60.2268,60.2558,60.1689,60.2461,34711.0
2019-07-25 13:05:00,62.41,62.54,62.41,62.54,25435.0,60.2461,60.3716,60.2461,60.3716,25435.0
2019-07-25 13:10:00,62.54,62.57,62.48,62.52,17828.0,60.3716,60.4006,60.3137,60.3523,17828.0
2019-07-25 13:15:00,62.51,62.69,62.51,62.69,16176.0,60.3426,60.5164,60.3426,60.5164,16176.0
2019-07-25 13:20:00,62.68,62.69,62.54,62.55,24066.0,60.5067,60.5164,60.3716,60.3813,24066.0
2019-07-25 13:25:00,62.56,62.58,62.53,62.58,15060.0,60.3909,60.4102,60.362,60.4102,15060.0
2019-07-25 13:30:00,62.58,62.62,62.56,62.58,18907.0,60.4102,60.4488,60.3909,60.4102,18907.0
2019-07-25 13:35:00,62.58,62.59,62.51,62.55,14966.0,60.4102,60.4199,60.3426,60.3813,14966.0
2019-07-25 13:40:00,62.55,62.59,62.53,62.55,14641.0,60.3813,60.4199,60.362,60.3813,14641.0
2019-07-25 13:45:00,62.55,62.58,62.5,62.5,13162.0,60.3813,60.4102,60.333,60.333,13162.0
2019-07-25 13:50:00,62.5,62.5,62.33,62.33,38504.0,60.333,60.333,60.1689,60.1689,38504.0
2019-07-25 13:55:00,62.33,62.34,62.12,62.13,74905.0,60.1689,60.1785,59.9662,59.9758,74905.0
2019-07-25 14:00:00,62.13,62.14,61.84,61.99,237287.0,59.9758,59.9855,59.6959,59.8407,237287.0
2019-07-25 14:05:00,62.0,62.14,61.99,62.11,64731.0,59.8503,59.9855,59.8407,59.9565,64731.0
2019-07-25 14:10:00,62.1,62.4,62.1,62.36,72728.0,59.9469,60.2365,59.9469,60.1978,72728.0
2019-07-25 14:15:00,62.36,62.43,62.35,62.38,45548.0,60.1978,60.2654,60.1882,60.2172,45548.0
2019-07-25 14:20:00,62.38,62.41,62.34,62.39,21653.0,60.2172,60.2461,60.1785,60.2268,21653.0
2019-07-25 14:25:00,62.39,62.41,62.36,62.36,19074.0,60.2268,60.2461,60.1978,60.1978,19074.0
2019-07-25 14:30:00,62.37,62.38,62.29,62.31,26984.0,60.2075,60.2172,60.1303,60.1496,26984.0
2019-07-25 14:35:00,62.3,62.31,62.2,62.25,16836.0,60.1399,60.1496,60.0434,60.0917,16836.0
2019-07-25 14:40:00,62.23,62.3,62.19,62.27,20794.0,60.0724,60.1399,60.0337,60.111,20794.0
2019-07-25 14:45:00,62.26,62.26,62.15,62.25,43425.0,60.1013,60.1013,59.9951,60.0917,43425.0
2019-07-25 14:50:00,62.24,62.25,62.09,62.09,46409.0,60.082,60.0917,59.9372,59.9372,46409.0
2019-07-25 14:55:00,62.09,62.15,62.09,62.09,45671.0,59.9372,59.9951,59.9372,59.9372,45671.0
2019-07-25 15:00:00,62.09,62.25,62.09,62.16,41253.0,59.9372,60.0917,59.9372,60.0048,41253.0
2019-07-25 15:05:00,62.16,62.21,62.13,62.15,38797.0,60.0048,60.053,59.9758,59.9951,38797.0
2019-07-25 15:10:00,62.17,62.26,62.16,62.26,21439.0,60.0144,60.1013,60.0048,60.1013,21439.0
2019-07-25 15:15:00,62.26,62.27,62.21,62.26,22918.0,60.1013,60.111,60.053,60.1013,22918.0
2019-07-25 15:20:00,62.27,62.29,62.22,62.25,31196.0,60.111,60.1303,60.0627,60.0917,31196.0
2019-07-25 15:25:00,62.25,62.26,62.2,62.23,26562.0,60.0917,60.1013,60.0434,60.0724,26562.0
2019-07-25 15:30:00,62.22,62.26,62.2,62.21,49294.0,60.0627,60.1013,60.0434,60.053,49294.0
2019-07-25 15:35:00,62.22,62.28,62.21,62.25,58658.0,60.0627,60.1206,60.053,60.0917,58658.0
2019-07-25 15:40:00,62.26,62.27,62.16,62.2,74180.0,60.1013,60.111,60.0048,60.0434,74180.0
2019-07-25 15:45:00,62.2,62.27,62.17,62.23,69481.0,60.0434,60.111,60.0144,60.0724,69481.0
2019-07-25 15:50:00,62.24,62.34,62.19,62.2,121115.0,60.082,60.1785,60.0337,60.0434,121115.0
2019-07-25 15:55:00,62.19,62.23,62.08,62.23,313788.0,60.0337,60.0724,59.9276,60.0724,313788.0
2019-07-26 09:30:00,62.25,62.38,62.01,62.14,96356.0,60.0917,60.2172,59.86,59.9855,96356.0
2019-07-26 09:35:00,62.13,62.21,61.91,62.18,70211.0,59.9758,60.053,59.7634,60.0241,70211.0
2019-07-26 09:40:00,62.14,62.33,62.14,62.15,52778.0,59.9855,60.1689,59.9855,59.9951,52778.0
2019-07-26 09:45:00,62.16,62.24,62.09,62.21,53929.0,60.0048,60.082,59.9372,60.053,53929.0
2019-07-26 09:50:00,62.23,62.28,62.2,62.22,28015.0,60.0724,60.1206,60.0434,60.0627,28015.0
2019-07-26 09:55:00,62.21,62.23,62.15,62.22,21040.0,60.053,60.0724,59.9951,60.0627,21040.0
2019-07-26 10:00:00,62.23,62.29,62.17,62.29,48845.0,60.0724,60.1303,60.0144,60.1303,48845.0
2019-07-26 10:05:00,62.28,62.51,62.27,62.48,56644.0,60.1206,60.3426,60.111,60.3137,56644.0
2019-07-26 10:10:00,62.48,62.6,62.44,62.49,38449.0,60.3137,60.4295,60.2751,60.3233,38449.0
2019-07-26 10:15:00,62.51,62.58,62.42,62.58,53378.0,60.3426,60.4102,60.2558,60.4102,53378.0
2019-07-26 10:20:00,62.57,62.66,62.5,62.57,46541.0,60.4006,60.4874,60.333,60.4006,46541.0
2019-07-26 10:25:00,62.57,62.59,62.43,62.44,18734.0,60.4006,60.4199,60.2654,60.2751,18734.0
2019-07-26 10:30:00,62.42,62.47,62.36,62.44,23310.0,60.2558,60.304,60.1978,60.2751,23310.0
2019-07-26 10:35:00,62.44,62.47,62.41,62.41,21838.0,60.2751,60.304,60.2461,60.2461,21838.0
2019-07-26 10:40:00,62.41,62.44,62.34,62.37,26010.0,60.2461,60.2751,60.1785,60.2075,26010.0
2019-07-26 10:45:00,62.38,62.55,62.38,62.55,43744.0,60.2172,60.3813,60.2172,60.3813,43744.0
2019-07-26 10:50:00,62.56,62.6,62.52,62.59,22253.0,60.3909,60.4295,60.3523,60.4199,22253.0
2019-07-26 10:55:00,62.6,62.62,62.52,62.54,19756.0,60.4295,60.4488,60.3523,60.3716,19756.0
2019-07-26 11:00:00,62.53,62.53,62.43,62.49,22012.0,60.362,60.362,60.2654,60.3233,22012.0
2019-07-26 11:05:00,62.49,62.5,62.38,62.4,14330.0,60.3233,60.333,60.2172,60.2365,14330.0
2019-07-26 11:10:00,62.4,62.41,62.3,62.35,29601.0,60.2365,60.2461,60.1399,60.1882,29601.0
2019-07-26 11:15:00,62.35,62.42,62.34,62.39,34836.0,60.1882,60.2558,60.1785,60.2268,34836.0
2019-07-26 11:20:00,62.39,62.41,62.37,62.41,15774.0,60.2268,60.2461,60.2075,60.2461,15774.0
2019-07-26 11:25:00,62.4,62.47,62.37,62.43,14220.0,60.2365,60.304,60.2075,60.2654,14220.0
2019-07-26 11:30:00,62.43,62.43,62.3,62.37,37816.0,60.2654,60.2654,60.1399,60.2075,37816.0
2019-07-26 11:35:00,62.37,62.4,62.26,62.31,65087.0,60.2075,60.2365,60.1013,60.1496,65087.0
2019-07-26 11:40:00,62.31,62.35,62.28,62.3,13677.0,60.1496,60.1882,60.1206,60.1399,13677.0
2019-07-26 11:45:00,62.3,62.36,62.3,62.33,10550.0,60.1399,60.1978,60.1399,60.1689,10550.0
2019-07-26 11:50:00,62.34,62.5,62.33,62.49,31987.0,60.1785,60.333,60.1689,60.3233,31987.0
2019-07-26 11:55:00,62.49,62.51,62.45,62.48,42417.0,60.3233,60.3426,60.2847,60.3137,42417.0
2019-07-26 12:00:00,62.49,62.51,62.44,62.47,24774.0,60.3233,60.3426,60.2751,60.304,24774.0
2019-07-26 12:05:00,62.47,62.47,62.41,62.45,37702.0,60.304,60.304,60.2461,60.2847,37702.0
2019-07-26 12:10:00,62.46,62.49,62.43,62.47,33862.0,60.2944,60.3233,60.2654,60.304,33862.0
2019-07-26 12:15:00,62.47,62.55,62.46,62.53,41841.0,60.304,60.3813,60.2944,60.362,41841.0
2019-07-26 12:20:00,62.54,62.56,62.44,62.48,29605.0,60.3716,60.3909,60.2751,60.3137,29605.0
2019-07-26 12:25:00,62.48,62.51,62.46,62.5,16351.0,60.3137,60.3426,60.2944,60.333,16351.0
2019-07-26 12:30:00,62.49,62.5,62.4,62.4,18530.0,60.3233,60.333,60.2365,60.2365,18530.0
2019-07-26 12:35:00,62.39,62.4,62.3,62.37,24023.0,60.2268,60.2365,60.1399,60.2075,24023.0
2019-07-26 12:40:00,62.36,62.38,62.33,62.38,40853.0,60.1978,60.2172,60.1689,60.2172,40853.0
2019-07-26 12:45:00,62.38,62.4,62.33,62.4,27136.0,60.2172,60.2365,60.1689,60.2365,27136.0
2019-07-26 12:50:00,62.39,62.44,62.37,62.42,29166.0,60.2268,60.2751,60.2075,60.2558,29166.0
2019-07-26 12:55:00,62.43,62.5,62.43,62.5,9554.0,60.2654,60.333,60.2654,60.333,9554.0
2019-07-26 13:00:00,62.51,62.51,62.45,62.45,28729.0,60.3426,60.3426,60.2847,60.2847,28729.0
2019-07-26 13:05:00,62.46,62.51,62.42,62.42,35926.0,60.2944,60.3426,60.2558,60.2558,35926.0
2019-07-26 13:10:00,62.45,62.45,62.41,62.41,21153.0,60.2847,60.2847,60.2461,60.2461,21153.0
2019-07-26 13:15:00,62.41,62.42,62.33,62.38,36779.0,60.2461,60.2558,60.1689,60.2172,36779.0
2019-07-26 13:20:00,62.39,62.44,62.37,62.43,17097.0,60.2268,60.2751,60.2075,60.2654,17097.0
2019-07-26 13:25:00,62.43,62.46,62.39,62.45,15187.0,60.2654,60.2944,60.2268,60.2847,15187.0
2019-07-26 13:30:00,62.46,62.48,62.38,62.41,17312.0,60.2944,60.3137,60.2172,60.2461,17312.0
2019-07-26 13:35:00,62.4,62.45,62.39,62.41,14102.0,60.2365,60.2847,60.2268,60.2461,14102.0
2019-07-26 13:40:00,62.41,62.41,62.33,62.34,20271.0,60.2461,60.2461,60.1689,60.1785,20271.0
2019-07-26 13:45:00,62.33,62.36,62.26,62.29,58192.0,60.1689,60.1978,60.1013,60.1303,58192.0
2019-07-26 13:50:00,62.3,62.37,62.29,62.35,31633.0,60.1399,60.2075,60.1303,60.1882,31633.0
2019-07-26 13:55:00,62.35,62.37,62.34,62.34,16702.0,60.1882,60.2075,60.1785,60.1785,16702.0
2019-07-26 14:00:00,62.35,62.38,62.33,62.35,11094.0,60.1882,60.2172,60.1689,60.1882,11094.0
2019-07-26 14:05:00,62.35,62.36,62.32,62.33,11901.0,60.1882,60.1978,60.1592,60.1689,11901.0
2019-07-26 14:10:00,62.34,62.34,62.19,62.2,48806.0,60.1785,60.1785,60.0337,60.0434,48806.0
2019-07-26 14:15:00,62.2,62.24,62.19,62.23,14859.0,60.0434,60.082,60.0337,60.0724,14859.0
2019-07-26 14:20:00,62.23,62.23,62.15,62.15,30783.0,60.0724,60.0724,59.9951,59.9951,30783.0
2019-07-26 14:25:00,62.14,62.2,62.12,62.2,72688.0,59.9855,60.0434,59.9662,60.0434,72688.0
2019-07-26 14:30:00,62.2,62.27,62.18,62.23,35496.0,60.0434,60.111,60.0241,60.0724,35496.0
2019-07-26 14:35:00,62.24,62.28,62.22,62.25,47398.0,60.082,60.1206,60.0627,60.0917,47398.0
2019-07-26 14:40:00,62.26,62.28,62.23,62.23,48342.0,60.1013,60.1206,60.0724,60.0724,48342.0
2019-07-26 14:45:00,62.23,62.33,62.22,62.32,36161.0,60.0724,60.1689,60.0627,60.1592,36161.0
2019-07-26 14:50:00,62.33,62.38,62.32,62.38,24042.0,60.1689,60.2172,60.1592,60.2172,24042.0
2019-07-26 14:55:00,62.38,62.41,62.36,62.39,26027.0,60.2172,60.2461,60.1978,60.2268,26027.0
2019-07-26 15:00:00,62.39,62.39,62.35,62.37,32300.0,60.2268,60.2268,60.1882,60.2075,32300.0
2019-07-26 15:05:00,62.38,62.38,62.32,62.33,18797.0,60.2172,60.2172,60.1592,60.1689,18797.0
2019-07-26 15:10:00,62.33,62.34,62.26,62.34,38304.0,60.1689,60.1785,60.1013,60.1785,38304.0
2019-07-26 15:15:00,62.33,62.33,62.29,62.31,45341.0,60.1689,60.1689,60.1303,60.1496,45341.0
2019-07-26 15:20:00,62.31,62.33,62.27,62.27,40014.0,60.1496,60.1689,60.111,60.111,40014.0
2019-07-26 15:25:00,62.28,62.29,62.26,62.28,33221.0,60.1206,60.1303,60.1013,60.1206,33221.0
2019-07-26 15:30:00,62.27,62.34,62.27,62.32,45698.0,60.111,60.1785,60.111,60.1592,45698.0
2019-07-26 15:35:00,62.31,62.32,62.26,62.26,43852.0,60.1496,60.1592,60.1013,60.1013,43852.0
2019-07-26 15:40:00,62.26,62.31,62.25,62.28,81136.0,60.1013,60.1496,60.0917,60.1206,81136.0
2019-07-26 15:45:00,62.28,62.29,62.26,62.28,97936.0,60.1206,60.1303,60.1013,60.1206,97936.0
2019-07-26 15:50:00,62.28,62.29,62.16,62.17,105850.0,60.1206,60.1303,60.0048,60.0144,105850.0
2019-07-26 15:55:00,62.18,62.21,62.13,62.16,216289.0,60.0241,60.053,59.9758,60.0048,216289.0
2019-07-29 09:30:00,62.0,62.37,61.85,61.96,194433.0,59.8503,60.2075,59.7055,59.8117,194433.0
2019-07-29 09:35:00,61.98,62.37,61.96,62.21,124984.0,59.831,60.2075,59.8117,60.053,124984.0
2019-07-29 09:40:00,62.24,62.38,62.17,62.31,46687.0,60.082,60.2172,60.0144,60.1496,46687.0
2019-07-29 09:45:00,62.31,62.31,62.12,62.18,67992.0,60.1496,60.1496,59.9662,60.0241,67992.0
2019-07-29 09:50:00,62.18,62.19,62.05,62.11,58087.0,60.0241,60.0337,59.8986,59.9565,58087.0
2019-07-29 09:55:00,62.09,62.25,62.07,62.24,42625.0,59.9372,60.0917,59.9179,60.082,42625.0
2019-07-29 10:00:00,62.24,62.38,62.16,62.35,51017.0,60.082,60.2172,60.0048,60.1882,51017.0
2019-07-29 10:05:00,62.35,62.53,62.34,62.46,82100.0,60.1882,60.362,60.1785,60.2944,82100.0
2019-07-29 10:10:00,62.47,62.68,62.45,62.6,75924.0,60.304,60.5067,60.2847,60.4295,75924.0
2019-07-29 10:15:00,62.61,62.7,62.58,62.69,37147.0,60.4392,60.5261,60.4102,60.5164,37147.0
2019-07-29 10:20:00,62.68,62.72,62.52,62.54,21674.0,60.5067,60.5454,60.3523,60.3716,21674.0
2019-07-29 10:25:00,62.54,62.65,62.53,62.58,24258.0,60.3716,60.4778,60.362,60.4102,24258.0
2019-07-29 10:30:00,62.59,62.65,62.44,62.44,34288.0,60.4199,60.4778,60.2751,60.2751,34288.0
2019-07-29 10:35:00,62.45,62.45,62.32,62.34,26841.0,60.2847,60.2847,60.1592,60.1785,26841.0
2019-07-29 10:40:00,62.33,62.44,62.29,62.44,29029.0,60.1689,60.2751,60.1303,60.2751,29029.0
2019-07-29 10:45:00,62.43,62.45,62.35,62.38,17599.0,60.2654,60.2847,60.1882,60.2172,17599.0
2019-07-29 10:50:00,62.38,62.39,62.33,62.38,26362.0,60.2172,60.2268,60.1689,60.2172,26362.0
2019-07-29 10:55:00,62.39,62.4,62.33,62.37,39420.0,60.2268,60.2365,60.1689,60.2075,39420.0
2019-07-29 11:00:00,62.37,62.39,62.3,62.33,17071.0,60.2075,60.2268,60.1399,60.1689,17071.0
2019-07-29 11:05:00,62.33,62.37,62.32,62.35,31738.0,60.1689,60.2075,60.1592,60.1882,31738.0
2019-07-29 11:10:00,62.35,62.43,62.33,62.4,40557.0,60.1882,60.2654,60.1689,60.2365,40557.0
2019-07-29 11:15:00,62.41,62.45,62.36,62.37,29056.0,60.2461,60.2847,60.1978,60.2075,29056.0
2019-07-29 11:20:00,62.38,62.52,62.38,62.5,26666.0,60.2172,60.3523,60.2172,60.333,26666.0
2019-07-29 11:25:00,62.5,62.53,62.4,62.48,47556.0,60.333,60.362,60.2365,60.3137,47556.0
2019-07-29 11:30:00,62.5,62.5,62.42,62.44,13683.0,60.333,60.333,60.2558,60.2751,13683.0
2019-07-29 11:35:00,62.42,62.5,62.42,62.49,19666.0,60.2558,60.333,60.2558,60.3233,19666.0
2019-07-29 11:40:00,62.49,62.56,62.45,62.55,31511.0,60.3233,60.3909,60.2847,60.3813,31511.0
2019-07-29 11:45:00,62.56,62.62,62.55,62.62,22346.0,60.3909,60.4488,60.3813,60.4488,22346.0
2019-07-29 11:50:00,62.61,62.61,62.51,62.54,59385.0,60.4392,60.4392,60.3426,60.3716,59385.0
2019-07-29 11:55:00,62.54,62.63,62.52,62.63,33448.0,60.3716,60.4585,60.3523,60.4585,33448.0
2019-07-29 12:00:00,62.61,62.62,62.58,62.59,33694.0,60.4392,60.4488,60.4102,60.4199,33694.0
2019-07-29 12:05:00,62.59,62.61,62.54,62.57,33628.0,60.4199,60.4392,60.3716,60.4006,33628.0
2019-07-29 12:10:00,62.57,62.62,62.57,62.59,33822.0,60.4006,60.4488,60.4006,60.4199,33822.0
2019-07-29 12:15:00,62.6,62.6,62.55,62.59,20330.0,60.4295,60.4295,60.3813,60.4199,20330.0
2019-07-29 12:20:00,62.59,62.61,62.57,62.6,18208.0,60.4199,60.4392,60.4006,60.4295,18208.0
2019-07-29 12:25:00,62.6,62.63,62.56,62.62,28086.0,60.4295,60.4585,60.3909,60.4488,28086.0
2019-07-29 12:30:00,62.61,62.62,62.56,62.57,37557.0,60.4392,60.4488,60.3909,60.4006,37557.0
2019-07-29 12:35:00,62.57,62.59,62.51,62.51,24446.0,60.4006,60.4199,60.3426,60.3426,24446.0
2019-07-29 12:40:00,62.54,62.57,62.51,62.53,12076.0,60.3716,60.4006,60.3426,60.362,12076.0
2019-07-29 12:45:00,62.52,62.54,62.43,62.44,18481.0,60.3523,60.3716,60.2654,60.2751,18481.0
2019-07-29 12:50:00,62.43,62.43,62.37,62.39,18468.0,60.2654,60.2654,60.2075,60.2268,18468.0
2019-07-29 12:55:00,62.4,62.45,62.39,62.44,21770.0,60.2365,60.2847,60.2268,60.2751,21770.0
2019-07-29 13:00:00,62.44,62.49,62.31,62.31,49058.0,60.2751,60.3233,60.1496,60.1496,49058.0
2019-07-29 13:05:00,62.31,62.31,62.26,62.29,33045.0,60.1496,60.1496,60.1013,60.1303,33045.0
2019-07-29 13:10:00,62.3,62.36,62.29,62.35,17505.0,60.1399,60.1978,60.1303,60.1882,17505.0
2019-07-29 13:15:00,62.36,62.39,62.33,62.34,20387.0,60.1978,60.2268,60.1689,60.1785,20387.0
2019-07-29 13:20:00,62.33,62.33,62.26,62.27,15264.0,60.1689,60.1689,60.1013,60.111,15264.0
2019-07-29 13:25:00,62.27,62.3,62.27,62.28,11201.0,60.111,60.1399,60.111,60.1206,11201.0
2019-07-29 13:30:00,62.28,62.3,62.24,62.3,20858.0,60.1206,60.1399,60.082,60.1399,20858.0
2019-07-29 13:35:00,62.3,62.31,62.25,62.31,16991.0,60.1399,60.1496,60.0917,60.1496,16991.0
2019-07-29 13:40:00,62.32,62.35,62.28,62.3,20668.0,60.1592,60.1882,60.1206,60.1399,20668.0
2019-07-29 13:45:00,62.3,62.3,62.26,62.29,20821.0,60.1399,60.1399,60.1013,60.1303,20821.0
2019-07-29 13:50:00,62.29,62.45,62.29,62.38,61543.0,60.1303,60.2847,60.1303,60.2172,61543.0
2019-07-29 13:55:00,62.38,62.47,62.37,62.44,20094.0,60.2172,60.304,60.2075,60.2751,20094.0
2019-07-29 14:00:00,62.45,62.5,62.43,62.48,34762.0,60.2847,60.333,60.2654,60.3137,34762.0
2019-07-29 14:05:00,62.47,62.53,62.45,62.53,32732.0,60.304,60.362,60.2847,60.362,32732.0
2019-07-29 14:10:00,62.53,62.56,62.5,62.55,18680.0,60.362,60.3909,60.333,60.3813,18680.0
2019-07-29 14:15:00,62.55,62.6,62.54,62.55,29835.0,60.3813,60.4295,60.3716,60.3813,29835.0
2019-07-29 14:20:00,62.56,62.6,62.54,62.57,23591.0,60.3909,60.4295,60.3716,60.4006,23591.0
2019-07-29 14:25:00,62.57,62.58,62.52,62.54,11611.0,60.4006,60.4102,60.3523,60.3716,11611.0
2019-07-29 14:30:00,62.55,62.55,62.49,62.5,19566.0,60.3813,60.3813,60.3233,60.333,19566.0
2019-07-29 14:35:00,62.51,62.51,62.47,62.48,11585.0,60.3426,60.3426,60.304,60.3137,11585.0
2019-07-29 14:40:00,62.48,62.5,62.44,62.45,9948.0,60.3137,60.333,60.2751,60.2847,9948.0
2019-07-29 14:45:00,62.45,62.48,62.43,62.44,19309.0,60.2847,60.3137,60.2654,60.2751,19309.0
2019-07-29 14:50:00,62.44,62.51,62.42,62.47,23007.0,60.2751,60.3426,60.2558,60.304,23007.0
2019-07-29 14:55:00,62.46,62.49,62.46,62.48,18582.0,60.2944,60.3233,60.2944,60.3137,18582.0
2019-07-29 15:00:00,62.49,62.52,62.46,62.46,21274.0,60.3233,60.3523,60.2944,60.2944,21274.0
2019-07-29 15:05:00,62.46,62.46,62.41,62.43,14963.0,60.2944,60.2944,60.2461,60.2654,14963.0
2019-07-29 15:10:00,62.43,62.43,62.39,62.4,33028.0,60.2654,60.2654,60.2268,60.2365,33028.0
2019-07-29 15:15:00,62.39,62.42,62.36,62.42,16415.0,60.2268,60.2558,60.1978,60.2558,16415.0
2019-07-29 15:20:00,62.41,62.42,62.36,62.37,22952.0,60.2461,60.2558,60.1978,60.2075,22952.0
2019-07-29 15:25:00,62.38,62.41,62.35,62.39,27904.0,60.2172,60.2461,60.1882,60.2268,27904.0
2019-07-29 15:30:00,62.39,62.4,62.32,62.37,28085.0,60.2268,60.2365,60.1592,60.2075,28085.0
2019-07-29 15:35:00,62.37,62.39,62.34,62.37,41590.0,60.2075,60.2268,60.1785,60.2075,41590.0
2019-07-29 15:40:00,62.38,62.47,62.37,62.45,51220.0,60.2172,60.304,60.2075,60.2847,51220.0
2019-07-29 15:45:00,62.46,62.49,62.41,62.47,38199.0,60.2944,60.3233,60.2461,60.304,38199.0
2019-07-29 15:50:00,62.47,62.5,62.46,62.49,60466.0,60.304,60.333,60.2944,60.3233,60466.0
2019-07-29 15:55:00,62.48,62.48,62.4,62.45,118036.0,60.3137,60.3137,60.2365,60.2847,118036.0
2019-07-30 09:30:00,62.31,62.45,62.17,62.32,99500.0,60.1496,60.2847,60.0144,60.1592,99500.0
2019-07-30 09:35:00,62.28,62.37,62.18,62.33,34990.0,60.1206,60.2075,60.0241,60.1689,34990.0
2019-07-30 09:40:00,62.35,62.35,62.09,62.15,45516.0,60.1882,60.1882,59.9372,59.9951,45516.0
2019-07-30 09:45:00,62.15,62.43,62.15,62.43,21697.0,59.9951,60.2654,59.9951,60.2654,21697.0
2019-07-30 09:50:00,62.46,62.48,62.35,62.42,36762.0,60.2944,60.3137,60.1882,60.2558,36762.0
2019-07-30 09:55:00,62.43,62.45,62.31,62.32,25398.0,60.2654,60.2847,60.1496,60.1592,25398.0
2019-07-30 10:00:00,62.33,62.41,62.32,62.33,38335.0,60.1689,60.2461,60.1592,60.1689,38335.0
2019-07-30 10:05:00,62.35,62.45,62.33,62.44,29925.0,60.1882,60.2847,60.1689,60.2751,29925.0
2019-07-30 10:10:00,62.44,62.47,62.35,62.44,22754.0,60.2751,60.304,60.1882,60.2751,22754.0
2019-07-30 10:15:00,62.43,62.5,62.38,62.45,32549.0,60.2654,60.333,60.2172,60.2847,32549.0
2019-07-30 10:20:00,62.44,62.46,62.38,62.4,15255.0,60.2751,60.2944,60.2172,60.2365,15255.0
2019-07-30 10:25:00,62.39,62.44,62.33,62.41,15411.0,60.2268,60.2751,60.1689,60.2461,15411.0
2019-07-30 10:30:00,62.41,62.51,62.4,62.5,79996.0,60.2461,60.3426,60.2365,60.333,79996.0
2019-07-30 10:35:00,62.49,62.5,62.41,62.45,28771.0,60.3233,60.333,60.2461,60.2847,28771.0
2019-07-30 10:40:00,62.45,62.49,62.37,62.41,19959.0,60.2847,60.3233,60.2075,60.2461,19959.0
2019-07-30 10:45:00,62.4,62.5,62.4,62.49,42679.0,60.2365,60.333,60.2365,60.3233,42679.0
2019-07-30 10:50:00,62.49,62.5,62.41,62.44,40062.0,60.3233,60.333,60.2461,60.2751,40062.0
2019-07-30 10:55:00,62.44,62.5,62.39,62.39,47210.0,60.2751,60.333,60.2268,60.2268,47210.0
2019-07-30 11:00:00,62.4,62.5,62.35,62.46,19924.0,60.2365,60.333,60.1882,60.2944,19924.0
2019-07-30 11:05:00,62.47,62.5,62.46,62.48,10233.0,60.304,60.333,60.2944,60.3137,10233.0
2019-07-30 11:10:00,62.48,62.51,62.4,62.42,14501.0,60.3137,60.3426,60.2365,60.2558,14501.0
2019-07-30 11:15:00,62.43,62.45,62.41,62.44,10557.0,60.2654,60.2847,60.2461,60.2751,10557.0
2019-07-30 11:20:00,62.42,62.48,62.42,62.47,15490.0,60.2558,60.3137,60.2558,60.304,15490.0
2019-07-30 11:25:00,62.46,62.48,62.41,62.44,14688.0,60.2944,60.3137,60.2461,60.2751,14688.0
2019-07-30 11:30:00,62.45,62.52,62.45,62.51,34110.0,60.2847,60.3523,60.2847,60.3426,34110.0
2019-07-30 11:35:00,62.52,62.52,62.44,62.5,22324.0,60.3523,60.3523,60.2751,60.333,22324.0
2019-07-30 11:40:00,62.5,62.53,62.48,62.49,16672.0,60.333,60.362,60.3137,60.3233,16672.0
2019-07-30 11:45:00,62.49,62.49,62.42,62.44,16523.0,60.3233,60.3233,60.2558,60.2751,16523.0
2019-07-30 11:50:00,62.44,62.44,62.34,62.41,46896.0,60.2751,60.2751,60.1785,60.2461,46896.0
2019-07-30 11:55:00,62.42,62.43,62.37,62.38,12108.0,60.2558,60.2654,60.2075,60.2172,12108.0
2019-07-30 12:00:00,62.38,62.4,62.36,62.37,14060.0,60.2172,60.2365,60.1978,60.2075,14060.0
2019-07-30 12:05:00,62.37,62.44,62.36,62.4,17081.0,60.2075,60.2751,60.1978,60.2365,17081.0
2019-07-30 12:10:00,62.39,62.4,62.33,62.35,19994.0,60.2268,60.2365,60.1689,60.1882,19994.0
2019-07-30 12:15:00,62.36,62.39,62.29,62.3,26038.0,60.1978,60.2268,60.1303,60.1399,26038.0
2019-07-30 12:20:00,62.29,62.33,62.26,62.32,27061.0,60.1303,60.1689,60.1013,60.1592,27061.0
2019-07-30 12:25:00,62.32,62.38,62.3,62.37,12342.0,60.1592,60.2172,60.1399,60.2075,12342.0
2019-07-30 12:30:00,62.37,62.41,62.34,62.4,39159.0,60.2075,60.2461,60.1785,60.2365,39159.0
2019-07-30 12:35:00,62.4,62.42,62.34,62.42,26642.0,60.2365,60.2558,60.1785,60.2558,26642.0
2019-07-30 12:40:00,62.42,62.44,62.4,62.43,14416.0,60.2558,60.2751,60.2365,60.2654,14416.0
2019-07-30 12:45:00,62.44,62.44,62.38,62.39,11703.0,60.2751,60.2751,60.2172,60.2268,11703.0
2019-07-30 12:50:00,62.39,62.42,62.38,62.4,18017.0,60.2268,60.2558,60.2172,60.2365,18017.0
2019-07-30 12:55:00,62.4,62.42,62.38,62.42,14937.0,60.2365,60.2558,60.2172,60.2558,14937.0
2019-07-30 13:00:00,62.43,62.51,62.42,62.49,22465.0,60.2654,60.3426,60.2558,60.3233,22465.0
2019-07-30 13:05:00,62.48,62.51,62.44,62.5,19065.0,60.3137,60.3426,60.2751,60.333,19065.0
2019-07-30 13:10:00,62.51,62.54,62.43,62.45,25006.0,60.3426,60.3716,60.2654,60.2847,25006.0
2019-07-30 13:15:00,62.44,62.47,62.43,62.46,14809.0,60.2751,60.304,60.2654,60.2944,14809.0
2019-07-30 13:20:00,62.46,62.47,62.42,62.46,10514.0,60.2944,60.304,60.2558,60.2944,10514.0
2019-07-30 13:25:00,62.46,62.47,62.4,62.44,13416.0,60.2944,60.304,60.2365,60.2751,13416.0
2019-07-30 13:30:00,62.43,62.46,62.42,62.44,8131.0,60.2654,60.2944,60.2558,60.2751,8131.0
2019-07-30 13:35:00,62.44,62.45,62.41,62.44,12370.0,60.2751,60.2847,60.2461,60.2751,12370.0
2019-07-30 13:40:00,62.44,62.44,62.4,62.43,11958.0,60.2751,60.2751,60.2365,60.2654,11958.0
2019-07-30 13:45:00,62.43,62.48,62.42,62.43,21269.0,60.2654,60.3137,60.2558,60.2654,21269.0
2019-07-30 13:50:00,62.42,62.46,62.37,62.37,27956.0,60.2558,60.2944,60.2075,60.2075,27956.0
2019-07-30 13:55:00,62.37,62.42,62.37,62.4,20102.0,60.2075,60.2558,60.2075,60.2365,20102.0
2019-07-30 14:00:00,62.39,62.44,62.38,62.42,19201.0,60.2268,60.2751,60.2172,60.2558,19201.0
2019-07-30 14:05:00,62.43,62.45,62.42,62.43,12011.0,60.2654,60.2847,60.2558,60.2654,12011.0
2019-07-30 14:10:00,62.44,62.5,62.43,62.5,16884.0,60.2751,60.333,60.2654,60.333,16884.0
2019-07-30 14:15:00,62.5,62.53,62.48,62.53,11618.0,60.333,60.362,60.3137,60.362,11618.0
2019-07-30 14:20:00,62.53,62.58,62.52,62.57,49797.0,60.362,60.4102,60.3523,60.4006,49797.0
2019-07-30 14:25:00,62.56,62.64,62.53,62.63,76244.0,60.3909,60.4681,60.362,60.4585,76244.0
2019-07-30 14:30:00,62.63,62.68,62.61,62.64,21980.0,60.4585,60.5067,60.4392,60.4681,21980.0
2019-07-30 14:35:00,62.65,62.68,62.64,62.65,25360.0,60.4778,60.5067,60.4681,60.4778,25360.0
2019-07-30 14:40:00,62.65,62.67,62.56,62.57,23991.0,60.4778,60.4971,60.3909,60.4006,23991.0
2019-07-30 14:45:00,62.57,62.58,62.53,62.55,14735.0,60.4006,60.4102,60.362,60.3813,14735.0
2019-07-30 14:50:00,62.55,62.55,62.5,62.53,20173.0,60.3813,60.3813,60.333,60.362,20173.0
2019-07-30 14:55:00,62.52,62.52,62.48,62.48,17134.0,60.3523,60.3523,60.3137,60.3137,17134.0
2019-07-30 15:00:00,62.48,62.51,62.46,62.49,17759.0,60.3137,60.3426,60.2944,60.3233,17759.0
2019-07-30 15:05:00,62.48,62.52,62.48,62.52,14716.0,60.3137,60.3523,60.3137,60.3523,14716.0
2019-07-30 15:10:00,62.51,62.58,62.51,62.57,33163.0,60.3426,60.4102,60.3426,60.4006,33163.0
2019-07-30 15:15:00,62.57,62.6,62.53,62.59,30748.0,60.4006,60.4295,60.362,60.4199,30748.0
2019-07-30 15:20:00,62.6,62.61,62.53,62.59,18572.0,60.4295,60.4392,60.362,60.4199,18572.0
2019-07-30 15:25:00,62.58,62.64,62.55,62.64,30456.0,60.4102,60.4681,60.3813,60.4681,30456.0
2019-07-30 15:30:00,62.64,62.64,62.56,62.6,26147.0,60.4681,60.4681,60.3909,60.4295,26147.0
2019-07-30 15:35:00,62.6,62.62,62.54,62.55,29566.0,60.4295,60.4488,60.3716,60.3813,29566.0
2019-07-30 15:40:00,62.55,62.58,62.54,62.55,36102.0,60.3813,60.4102,60.3716,60.3813,36102.0
2019-07-30 15:45:00,62.55,62.6,62.55,62.6,27188.0,60.3813,60.4295,60.3813,60.4295,27188.0
2019-07-30 15:50:00,62.6,62.62,62.54,62.55,71953.0,60.4295,60.4488,60.3716,60.3813,71953.0
2019-07-30 15:55:00,62.54,62.63,62.51,62.61,163466.0,60.3716,60.4585,60.3426,60.4392,163466.0
2019-07-31 09:30:00,62.5,62.53,62.04,62.22,129360.0,60.333,60.362,59.8889,60.0627,129360.0
2019-07-31 09:35:00,62.19,62.33,62.18,62.22,53710.0,60.0337,60.1689,60.0241,60.0627,53710.0
2019-07-31 09:40:00,62.21,62.25,62.08,62.13,81328.0,60.053,60.0917,59.9276,59.9758,81328.0
2019-07-31 09:45:00,62.11,62.13,61.96,62.02,87218.0,59.9565,59.9758,59.8117,59.8696,87218.0
2019-07-31 09:50:00,62.03,62.13,62.01,62.05,47679.0,59.8793,59.9758,59.86,59.8986,47679.0
2019-07-31 09:55:00,62.05,62.1,62.02,62.09,29164.0,59.8986,59.9469,59.8696,59.9372,29164.0
2019-07-31 10:00:00,62.08,62.14,62.05,62.05,44073.0,59.9276,59.9855,59.8986,59.8986,44073.0
2019-07-31 10:05:00,62.05,62.05,61.91,61.95,49419.0,59.8986,59.8986,59.7634,59.8021,49419.0
2019-07-31 10:10:00,61.96,61.97,61.85,61.87,44382.0,59.8117,59.8214,59.7055,59.7248,44382.0
2019-07-31 10:15:00,61.86,61.87,61.59,61.61,110365.0,59.7152,59.7248,59.4545,59.4738,110365.0
2019-07-31 10:20:00,61.6,61.64,61.46,61.49,94076.0,59.4642,59.5028,59.329,59.358,94076.0
2019-07-31 10:25:00,61.49,61.55,61.45,61.52,53796.0,59.358,59.4159,59.3194,59.387,53796.0
2019-07-31 10:30:00,61.51,61.56,61.43,61.53,57838.0,59.3773,59.4256,59.3001,59.3966,57838.0
2019-07-31 10:35:00,61.53,61.53,61.45,61.49,57566.0,59.3966,59.3966,59.3194,59.358,57566.0
2019-07-31 10:40:00,61.5,61.54,61.43,61.43,27543.0,59.3677,59.4063,59.3001,59.3001,27543.0
2019-07-31 10:45:00,61.43,61.43,61.34,61.43,38491.0,59.3001,59.3001,59.2132,59.3001,38491.0
2019-07-31 10:50:00,61.43,61.44,61.34,61.4,40717.0,59.3001,59.3097,59.2132,59.2711,40717.0
2019-07-31 10:55:00,61.4,61.41,61.34,61.37,40189.0,59.2711,59.2808,59.2132,59.2422,40189.0
2019-07-31 11:00:00,61.37,61.57,61.36,61.53,49193.0,59.2422,59.4352,59.2325,59.3966,49193.0
2019-07-31 11:05:00,61.53,61.6,61.5,61.6,42621.0,59.3966,59.4642,59.3677,59.4642,42621.0
2019-07-31 11:10:00,61.6,61.67,61.59,61.64,24248.0,59.4642,59.5318,59.4545,59.5028,24248.0
2019-07-31 11:15:00,61.64,61.64,61.57,61.58,34819.0,59.5028,59.5028,59.4352,59.4449,34819.0
2019-07-31 11:20:00,61.58,61.59,61.51,61.53,27450.0,59.4449,59.4545,59.3773,59.3966,27450.0
2019-07-31 11:25:00,61.52,61.55,61.48,61.48,36607.0,59.387,59.4159,59.3484,59.3484,36607.0
2019-07-31 11:30:00,61.48,61.53,61.44,61.45,51640.0,59.3484,59.3966,59.3097,59.3194,51640.0
2019-07-31 11:35:00,61.44,61.5,61.43,61.48,43153.0,59.3097,59.3677,59.3001,59.3484,43153.0
2019-07-31 11:40:00,61.48,61.57,61.47,61.57,38085.0,59.3484,59.4352,59.3387,59.4352,38085.0
2019-07-31 11:45:00,61.57,61.65,61.53,61.65,27711.0,59.4352,59.5125,59.3966,59.5125,27711.0
2019-07-31 11:50:00,61.65,61.65,61.54,61.61,34761.0,59.5125,59.5125,59.4063,59.4738,34761.0
2019-07-31 11:55:00,61.61,61.66,61.58,61.62,30672.0,59.4738,59.5221,59.4449,59.4835,30672.0
2019-07-31 12:00:00,61.61,61.73,61.6,61.68,43850.0,59.4738,59.5897,59.4642,59.5414,43850.0
2019-07-31 12:05:00,61.69,61.69,61.58,61.6,21325.0,59.5511,59.5511,59.4449,59.4642,21325.0
2019-07-31 12:10:00,61.59,61.63,61.54,61.6,20128.0,59.4545,59.4932,59.4063,59.4642,20128.0
2019-07-31 12:15:00,61.61,61.61,61.48,61.55,57056.0,59.4738,59.4738,59.3484,59.4159,57056.0
2019-07-31 12:20:00,61.54,61.56,61.51,61.51,18429.0,59.4063,59.4256,59.3773,59.3773,18429.0
2019-07-31 12:25:00,61.52,61.6,61.48,61.59,106346.0,59.387,59.4642,59.3484,59.4545,106346.0
2019-07-31 12:30:00,61.59,61.68,61.59,61.66,82677.0,59.4545,59.5414,59.4545,59.5221,82677.0
2019-07-31 12:35:00,61.65,61.74,61.65,61.73,32319.0,59.5125,59.5993,59.5125,59.5897,32319.0
2019-07-31 12:40:00,61.73,61.74,61.65,61.7,25571.0,59.5897,59.5993,59.5125,59.5607,25571.0
2019-07-31 12:45:00,61.7,61.76,61.67,61.71,19482.0,59.5607,59.6186,59.5318,59.5704,19482.0
2019-07-31 12:50:00,61.71,61.71,61.65,61.67,22455.0,59.5704,59.5704,59.5125,59.5318,22455.0
2019-07-31 12:55:00,61.67,61.7,61.66,61.67,43356.0,59.5318,59.5607,59.5221,59.5318,43356.0
2019-07-31 13:00:00,61.67,61.78,61.63,61.78,30716.0,59.5318,59.638,59.4932,59.638,30716.0
2019-07-31 13:05:00,61.78,61.78,61.7,61.71,26729.0,59.638,59.638,59.5607,59.5704,26729.0
2019-07-31 13:10:00,61.71,61.76,61.71,61.75,20502.0,59.5704,59.6186,59.5704,59.609,20502.0
2019-07-31 13:15:00,61.76,61.87,61.75,61.86,22650.0,59.6186,59.7248,59.609,59.7152,22650.0
2019-07-31 13:20:00,61.86,61.93,61.84,61.93,26678.0,59.7152,59.7828,59.6959,59.7828,26678.0
2019-07-31 13:25:00,61.92,61.94,61.88,61.89,48173.0,59.7731,59.7924,59.7345,59.7441,48173.0
2019-07-31 13:30:00,61.88,61.89,61.83,61.83,34664.0,59.7345,59.7441,59.6862,59.6862,34664.0
2019-07-31 13:35:00,61.84,61.84,61.75,61.78,28763.0,59.6959,59.6959,59.609,59.638,28763.0
2019-07-31 13:40:00,61.78,61.86,61.73,61.85,43490.0,59.638,59.7152,59.5897,59.7055,43490.0
2019-07-31 13:45:00,61.85,61.91,61.85,61.89,72565.0,59.7055,59.7634,59.7055,59.7441,72565.0
2019-07-31 13:50:00,61.88,61.89,61.75,61.79,39281.0,59.7345,59.7441,59.609,59.6476,39281.0
2019-07-31 13:55:00,61.8,61.93,61.79,61.89,50085.0,59.6573,59.7828,59.6476,59.7441,50085.0
2019-07-31 14:00:00,61.89,61.89,61.59,61.71,83584.0,59.7441,59.7441,59.4545,59.5704,83584.0
2019-07-31 14:05:00,61.72,61.83,61.71,61.74,48567.0,59.58,59.6862,59.5704,59.5993,48567.0
2019-07-31 14:10:00,61.75,61.83,61.71,61.73,69994.0,59.609,59.6862,59.5704,59.5897,69994.0
2019-07-31 14:15:00,61.73,61.75,61.65,61.73,38351.0,59.5897,59.609,59.5125,59.5897,38351.0
2019-07-31 14:20:00,61.73,61.75,61.61,61.62,32539.0,59.5897,59.609,59.4738,59.4835,32539.0
2019-07-31 14:25:00,61.62,61.68,61.55,61.59,24474.0,59.4835,59.5414,59.4159,59.4545,24474.0
2019-07-31 14:30:00,61.58,61.7,61.58,61.68,34605.0,59.4449,59.5607,59.4449,59.5414,34605.0
2019-07-31 14:35:00,61.69,61.74,61.48,61.49,41808.0,59.5511,59.5993,59.3484,59.358,41808.0
2019-07-31 14:40:00,61.49,61.53,61.33,61.34,70846.0,59.358,59.3966,59.2036,59.2132,70846.0
2019-07-31 14:45:00,61.34,61.39,61.17,61.2,85901.0,59.2132,59.2615,59.0491,59.0781,85901.0
2019-07-31 14:50:00,61.21,61.22,60.68,61.04,157707.0,59.0877,59.0974,58.5761,58.9236,157707.0
2019-07-31 14:55:00,61.05,61.24,61.01,61.24,99085.0,58.9333,59.1167,58.8947,59.1167,99085.0
2019-07-31 15:00:00,61.23,61.56,61.12,61.4,133199.0,59.107,59.4256,59.0008,59.2711,133199.0
2019-07-31 15:05:00,61.41,61.51,61.36,61.46,66986.0,59.2808,59.3773,59.2325,59.329,66986.0
2019-07-31 15:10:00,61.44,61.45,61.33,61.42,82062.0,59.3097,59.3194,59.2036,59.2904,82062.0
2019-07-31 15:15:00,61.41,61.51,61.31,61.5,105916.0,59.2808,59.3773,59.1843,59.3677,105916.0
2019-07-31 15:20:00,61.49,61.56,61.44,61.53,50893.0,59.358,59.4256,59.3097,59.3966,50893.0
2019-07-31 15:25:00,61.54,61.59,61.5,61.5,58613.0,59.4063,59.4545,59.3677,59.3677,58613.0
2019-07-31 15:30:00,61.48,61.49,61.32,61.32,77453.0,59.3484,59.358,59.1939,59.1939,77453.0
2019-07-31 15:35:00,61.31,61.39,61.28,61.35,53594.0,59.1843,59.2615,59.1553,59.2229,53594.0
2019-07-31 15:40:00,61.35,61.42,61.28,61.4,95018.0,59.2229,59.2904,59.1553,59.2711,95018.0
2019-07-31 15:45:00,61.4,61.4,61.19,61.22,93829.0,59.2711,59.2711,59.0684,59.0974,93829.0
2019-07-31 15:50:00,61.22,61.22,61.0,61.04,232831.0,59.0974,59.0974,58.885,58.9236,232831.0
2019-07-31 15:55:00,61.04,61.08,60.96,60.99,374682.0,58.9236,58.9622,58.8464,58.8753,374682.0
2019-08-01 09:30:00,61.31,61.45,61.1,61.28,158569.0,59.1843,59.3194,58.9815,59.1553,158569.0
2019-08-01 09:35:00,61.26,61.26,61.03,61.05,50013.0,59.136,59.136,58.914,58.9333,50013.0
2019-08-01 09:40:00,61.06,61.22,60.95,61.13,50508.0,58.9429,59.0974,58.8367,59.0105,50508.0
2019-08-01 09:45:00,61.1,61.36,61.05,61.36,41735.0,58.9815,59.2325,58.9333,59.2325,41735.0
2019-08-01 09:50:00,61.39,61.42,61.29,61.32,30811.0,59.2615,59.2904,59.1649,59.1939,30811.0
2019-08-01 09:55:00,61.32,61.32,61.13,61.14,24308.0,59.1939,59.1939,59.0105,59.0201,24308.0
2019-08-01 10:00:00,61.14,61.22,61.11,61.12,37425.0,59.0201,59.0974,58.9912,59.0008,37425.0
2019-08-01 10:05:00,61.12,61.38,61.07,61.38,36562.0,59.0008,59.2518,58.9526,59.2518,36562.0
2019-08-01 10:10:00,61.38,61.4,61.28,61.3,34214.0,59.2518,59.2711,59.1553,59.1746,34214.0
2019-08-01 10:15:00,61.31,61.33,61.24,61.32,25404.0,59.1843,59.2036,59.1167,59.1939,25404.0
2019-08-01 10:20:00,61.33,61.42,61.29,61.38,19356.0,59.2036,59.2904,59.1649,59.2518,19356.0
2019-08-01 10:25:00,61.39,61.41,61.33,61.35,35426.0,59.2615,59.2808,59.2036,59.2229,35426.0
2019-08-01 10:30:00,61.35,61.5,61.32,61.49,38037.0,59.2229,59.3677,59.1939,59.358,38037.0
2019-08-01 10:35:00,61.49,61.56,61.43,61.48,30965.0,59.358,59.4256,59.3001,59.3484,30965.0
2019-08-01 10:40:00,61.49,61.55,61.45,61.5,50603.0,59.358,59.4159,59.3194,59.3677,50603.0
2019-08-01 10:45:00,61.49,61.54,61.41,61.54,18879.0,59.358,59.4063,59.2808,59.4063,18879.0
2019-08-01 10:50:00,61.54,61.6,61.52,61.57,36727.0,59.4063,59.4642,59.387,59.4352,36727.0
2019-08-01 10:55:00,61.58,61.69,61.57,61.69,19377.0,59.4449,59.5511,59.4352,59.5511,19377.0
2019-08-01 11:00:00,61.67,61.73,61.63,61.64,44590.0,59.5318,59.5897,59.4932,59.5028,44590.0
2019-08-01 11:05:00,61.65,61.65,61.57,61.59,9682.0,59.5125,59.5125,59.4352,59.4545,9682.0
2019-08-01 11:10:00,61.6,61.68,61.6,61.65,19726.0,59.4642,59.5414,59.4642,59.5125,19726.0
2019-08-01 11:15:00,61.64,61.65,61.57,61.58,24032.0,59.5028,59.5125,59.4352,59.4449,24032.0
2019-08-01 11:20:00,61.58,61.61,61.52,61.55,21874.0,59.4449,59.4738,59.387,59.4159,21874.0
2019-08-01 11:25:00,61.56,61.66,61.54,61.64,28240.0,59.4256,59.5221,59.4063,59.5028,28240.0
2019-08-01 11:30:00,61.64,61.64,61.55,61.63,31037.0,59.5028,59.5028,59.4159,59.4932,31037.0
2019-08-01 11:35:00,61.63,61.73,61.63,61.71,26050.0,59.4932,59.5897,59.4932,59.5704,26050.0
2019-08-01 11:40:00,61.72,61.77,61.7,61.76,19286.0,59.58,59.6283,59.5607,59.6186,19286.0
2019-08-01 11:45:00,61.75,61.75,61.57,61.6,50278.0,59.609,59.609,59.4352,59.4642,50278.0
2019-08-01 11:50:00,61.6,61.61,61.54,61.55,33655.0,59.4642,59.4738,59.4063,59.4159,33655.0
2019-08-01 11:55:00,61.55,61.56,61.49,61.49,12953.0,59.4159,59.4256,59.358,59.358,12953.0
2019-08-01 12:00:00,61.49,61.55,61.46,61.53,29784.0,59.358,59.4159,59.329,59.3966,29784.0
2019-08-01 12:05:00,61.53,61.54,61.51,61.53,13662.0,59.3966,59.4063,59.3773,59.3966,13662.0
2019-08-01 12:10:00,61.52,61.53,61.44,61.45,26041.0,59.387,59.3966,59.3097,59.3194,26041.0
2019-08-01 12:15:00,61.46,61.48,61.33,61.34,58294.0,59.329,59.3484,59.2036,59.2132,58294.0
2019-08-01 12:20:00,61.34,61.45,61.33,61.43,30321.0,59.2132,59.3194,59.2036,59.3001,30321.0
2019-08-01 12:25:00,61.44,61.51,61.42,61.42,41739.0,59.3097,59.3773,59.2904,59.2904,41739.0
2019-08-01 12:30:00,61.43,61.53,61.42,61.53,40978.0,59.3001,59.3966,59.2904,59.3966,40978.0
2019-08-01 12:35:00,61.52,61.57,61.51,61.54,15777.0,59.387,59.4352,59.3773,59.4063,15777.0
2019-08-01 12:40:00,61.54,61.59,61.54,61.57,14292.0,59.4063,59.4545,59.4063,59.4352,14292.0
2019-08-01 12:45:00,61.57,61.57,61.47,61.49,12836.0,59.4352,59.4352,59.3387,59.358,12836.0
2019-08-01 12:50:00,61.49,61.51,61.43,61.48,41397.0,59.358,59.3773,59.3001,59.3484,41397.0
2019-08-01 12:55:00,61.48,61.51,61.43,61.51,11779.0,59.3484,59.3773,59.3001,59.3773,11779.0
2019-08-01 13:00:00,61.51,61.52,61.38,61.43,30519.0,59.3773,59.387,59.2518,59.3001,30519.0
2019-08-01 13:05:00,61.42,61.47,61.41,61.46,18514.0,59.2904,59.3387,59.2808,59.329,18514.0
2019-08-01 13:10:00,61.45,61.45,61.36,61.37,17993.0,59.3194,59.3194,59.2325,59.2422,17993.0
2019-08-01 13:15:00,61.37,61.4,61.34,61.37,25808.0,59.2422,59.2711,59.2132,59.2422,25808.0
2019-08-01 13:20:00,61.37,61.42,61.36,61.39,23901.0,59.2422,59.2904,59.2325,59.2615,23901.0
2019-08-01 13:25:00,61.4,61.4,60.9,60.94,82362.0,59.2711,59.2711,58.7885,58.8271,82362.0
2019-08-01 13:30:00,60.93,61.0,60.63,60.63,81906.0,58.8174,58.885,58.5278,58.5278,81906.0
2019-08-01 13:35:00,60.63,60.69,60.51,60.53,68318.0,58.5278,58.5857,58.412,58.4313,68318.0
2019-08-01 13:40:00,60.52,60.55,60.29,60.31,141672.0,58.4216,58.4506,58.1996,58.2189,141672.0
2019-08-01 13:45:00,60.32,60.36,60.11,60.33,121729.0,58.2286,58.2672,58.0259,58.2382,121729.0
2019-08-01 13:50:00,60.32,60.33,60.07,60.12,122632.0,58.2286,58.2382,57.9872,58.0355,122632.0
2019-08-01 13:55:00,60.12,60.39,60.08,60.35,89927.0,58.0355,58.2961,57.9969,58.2575,89927.0
2019-08-01 14:00:00,60.35,60.43,60.13,60.13,65746.0,58.2575,58.3348,58.0452,58.0452,65746.0
2019-08-01 14:05:00,60.15,60.26,60.02,60.03,116699.0,58.0645,58.1707,57.939,57.9486,116699.0
2019-08-01 14:10:00,60.03,60.03,59.77,60.02,179471.0,57.9486,57.9486,57.6976,57.939,179471.0
2019-08-01 14:15:00,60.03,60.05,59.9,60.0,72029.0,57.9486,57.9679,57.8231,57.9197,72029.0
2019-08-01 14:20:00,60.0,60.03,59.78,59.86,101991.0,57.9197,57.9486,57.7073,57.7845,101991.0
2019-08-01 14:25:00,59.87,60.0,59.79,59.95,194110.0,57.7942,57.9197,57.717,57.8714,194110.0
2019-08-01 14:30:00,59.95,59.97,59.8,59.92,110410.0,57.8714,57.8907,57.7266,57.8424,110410.0
2019-08-01 14:35:00,59.92,59.99,59.86,59.91,53112.0,57.8424,57.91,57.7845,57.8328,53112.0
2019-08-01 14:40:00,59.91,60.02,59.79,59.79,51225.0,57.8328,57.939,57.717,57.717,51225.0
2019-08-01 14:45:00,59.78,60.01,59.77,60.0,75168.0,57.7073,57.9293,57.6976,57.9197,75168.0
2019-08-01 14:50:00,60.01,60.12,59.98,60.03,70110.0,57.9293,58.0355,57.9004,57.9486,70110.0
2019-08-01 14:55:00,60.03,60.06,59.9,60.04,47243.0,57.9486,57.9776,57.8231,57.9583,47243.0
2019-08-01 15:00:00,60.05,60.07,59.91,60.06,43128.0,57.9679,57.9872,57.8328,57.9776,43128.0
2019-08-01 15:05:00,60.06,60.07,59.95,60.02,34291.0,57.9776,57.9872,57.8714,57.939,34291.0
2019-08-01 15:10:00,60.02,60.03,59.88,59.89,79558.0,57.939,57.9486,57.8038,57.8135,79558.0
2019-08-01 15:15:00,59.89,60.06,59.88,59.98,59461.0,57.8135,57.9776,57.8038,57.9004,59461.0
2019-08-01 15:20:00,59.98,60.13,59.97,60.13,44619.0,57.9004,58.0452,57.8907,58.0452,44619.0
2019-08-01 15:25:00,60.13,60.16,60.04,60.05,99337.0,58.0452,58.0741,57.9583,57.9679,99337.0
2019-08-01 15:30:00,60.05,60.13,60.02,60.1,66780.0,57.9679,58.0452,57.939,58.0162,66780.0
2019-08-01 15:35:00,60.1,60.17,60.06,60.13,112684.0,58.0162,58.0838,57.9776,58.0452,112684.0
2019-08-01 15:40:00,60.14,60.21,60.12,60.21,143916.0,58.0548,58.1224,58.0355,58.1224,143916.0
2019-08-01 15:45:00,60.21,60.31,60.17,60.18,105821.0,58.1224,58.2189,58.0838,58.0934,105821.0
2019-08-01 15:50:00,60.18,60.2,60.05,60.07,140014.0,58.0934,58.1127,57.9679,57.9872,140014.0
2019-08-01 15:55:00,60.07,60.37,60.06,60.31,336383.0,57.9872,58.2768,57.9776,58.2189,336383.0
2019-08-02 09:30:00,59.9,60.29,59.77,59.85,221727.0,57.8231,58.1996,57.6976,57.7749,221727.0
2019-08-02 09:35:00,59.85,59.94,59.48,59.94,137027.0,57.7749,57.8618,57.4177,57.8618,137027.0
2019-08-02 09:40:00,59.92,59.96,59.65,59.79,80850.0,57.8424,57.8811,57.5818,57.717,80850.0
2019-08-02 09:45:00,59.79,59.92,59.6,59.81,87707.0,57.717,57.8424,57.5335,57.7363,87707.0
2019-08-02 09:50:00,59.79,59.88,59.66,59.73,80256.0,57.717,57.8038,57.5915,57.659,80256.0
2019-08-02 09:55:00,59.72,59.73,59.57,59.69,42668.0,57.6494,57.659,57.5046,57.6204,42668.0
2019-08-02 10:00:00,59.7,59.82,59.62,59.68,52933.0,57.6301,57.7459,57.5528,57.6108,52933.0
2019-08-02 10:05:00,59.69,59.88,59.69,59.87,71951.0,57.6204,57.8038,57.6204,57.7942,71951.0
2019-08-02 10:10:00,59.86,59.91,59.73,59.73,94707.0,57.7845,57.8328,57.659,57.659,94707.0
2019-08-02 10:15:00,59.73,59.9,59.73,59.84,55429.0,57.659,57.8231,57.659,57.7652,55429.0
2019-08-02 10:20:00,59.84,60.06,59.83,60.04,109833.0,57.7652,57.9776,57.7556,57.9583,109833.0
2019-08-02 10:25:00,60.03,60.17,59.99,60.17,36988.0,57.9486,58.0838,57.91,58.0838,36988.0
2019-08-02 10:30:00,60.17,60.18,60.09,60.09,38352.0,58.0838,58.0934,58.0066,58.0066,38352.0
2019-08-02 10:35:00,60.1,60.11,59.98,60.09,33732.0,58.0162,58.0259,57.9004,58.0066,33732.0
2019-08-02 10:40:00,60.08,60.13,60.02,60.13,51501.0,57.9969,58.0452,57.939,58.0452,51501.0
2019-08-02 10:45:00,60.12,60.17,60.03,60.04,39831.0,58.0355,58.0838,57.9486,57.9583,39831.0
2019-08-02 10:50:00,60.03,60.09,59.97,60.04,55644.0,57.9486,58.0066,57.8907,57.9583,55644.0
2019-08-02 10:55:00,60.04,60.15,60.01,60.13,32165.0,57.9583,58.0645,57.9293,58.0452,32165.0
2019-08-02 11:00:00,60.12,60.22,60.07,60.22,36766.0,58.0355,58.132,57.9872,58.132,36766.0
2019-08-02 11:05:00,60.23,60.43,60.23,60.43,51241.0,58.1417,58.3348,58.1417,58.3348,51241.0
2019-08-02 11:10:00,60.43,60.47,60.35,60.4,51433.0,58.3348,58.3734,58.2575,58.3058,51433.0
2019-08-02 11:15:00,60.41,60.53,60.38,60.47,30024.0,58.3155,58.4313,58.2865,58.3734,30024.0
2019-08-02 11:20:00,60.46,60.47,60.26,60.28,32835.0,58.3637,58.3734,58.1707,58.19,32835.0
2019-08-02 11:25:00,60.28,60.29,60.17,60.19,23962.0,58.19,58.1996,58.0838,58.1031,23962.0
2019-08-02 11:30:00,60.19,60.24,60.1,60.12,19334.0,58.1031,58.1513,58.0162,58.0355,19334.0
2019-08-02 11:35:00,60.11,60.14,60.06,60.1,21767.0,58.0259,58.0548,57.9776,58.0162,21767.0
2019-08-02 11:40:00,60.11,60.12,60.04,60.08,29360.0,58.0259,58.0355,57.9583,57.9969,29360.0
2019-08-02 11:45:00,60.09,60.11,59.98,60.09,18726.0,58.0066,58.0259,57.9004,58.0066,18726.0
2019-08-02 11:50:00,60.11,60.12,59.98,60.12,15221.0,58.0259,58.0355,57.9004,58.0355,15221.0
2019-08-02 11:55:00,60.11,60.27,60.09,60.15,45973.0,58.0259,58.1803,58.0066,58.0645,45973.0
2019-08-02 12:00:00,60.17,60.17,60.1,60.12,15213.0,58.0838,58.0838,58.0162,58.0355,15213.0
2019-08-02 12:05:00,60.11,60.12,60.01,60.11,43042.0,58.0259,58.0355,57.9293,58.0259,43042.0
2019-08-02 12:10:00,60.11,60.15,60.05,60.11,16530.0,58.0259,58.0645,57.9679,58.0259,16530.0
2019-08-02 12:15:00,60.11,60.16,60.09,60.14,20623.0,58.0259,58.0741,58.0066,58.0548,20623.0
2019-08-02 12:20:00,60.14,60.19,60.11,60.19,12803.0,58.0548,58.1031,58.0259,58.1031,12803.0
2019-08-02 12:25:00,60.2,60.25,60.15,60.23,15433.0,58.1127,58.161,58.0645,58.1417,15433.0
2019-08-02 12:30:00,60.23,60.26,60.17,60.23,14888.0,58.1417,58.1707,58.0838,58.1417,14888.0
2019-08-02 12:35:00,60.24,60.25,60.19,60.19,7759.0,58.1513,58.161,58.1031,58.1031,7759.0
2019-08-02 12:40:00,60.19,60.23,60.1,60.12,10811.0,58.1031,58.1417,58.0162,58.0355,10811.0
2019-08-02 12:45:00,60.12,60.12,60.03,60.04,10916.0,58.0355,58.0355,57.9486,57.9583,10916.0
2019-08-02 12:50:00,60.04,60.11,60.02,60.05,11919.0,57.9583,58.0259,57.939,57.9679,11919.0
2019-08-02 12:55:00,60.03,60.04,59.94,59.96,13092.0,57.9486,57.9583,57.8618,57.8811,13092.0
2019-08-02 13:00:00,59.95,59.95,59.86,59.95,32254.0,57.8714,57.8714,57.7845,57.8714,32254.0
2019-08-02 13:05:00,59.94,59.94,59.83,59.91,18551.0,57.8618,57.8618,57.7556,57.8328,18551.0
2019-08-02 13:10:00,59.91,59.91,59.82,59.85,19398.0,57.8328,57.8328,57.7459,57.7749,19398.0
2019-08-02 13:15:00,59.86,59.91,59.83,59.89,11831.0,57.7845,57.8328,57.7556,57.8135,11831.0
2019-08-02 13:20:00,59.88,59.97,59.87,59.91,13629.0,57.8038,57.8907,57.7942,57.8328,13629.0
2019-08-02 13:25:00,59.91,59.92,59.86,59.87,13832.0,57.8328,57.8424,57.7845,57.7942,13832.0
2019-08-02 13:30:00,59.87,59.88,59.81,59.85,14244.0,57.7942,57.8038,57.7363,57.7749,14244.0
2019-08-02 13:35:00,59.85,59.85,59.8,59.85,8549.0,57.7749,57.7749,57.7266,57.7749,8549.0
2019-08-02 13:40:00,59.85,59.92,59.85,59.89,18227.0,57.7749,57.8424,57.7749,57.8135,18227.0
2019-08-02 13:45:00,59.89,60.03,59.87,60.0,22427.0,57.8135,57.9486,57.7942,57.9197,22427.0
2019-08-02 13:50:00,60.0,60.08,59.97,60.05,13652.0,57.9197,57.9969,57.8907,57.9679,13652.0
2019-08-02 13:55:00,60.05,60.05,59.98,60.0,16628.0,57.9679,57.9679,57.9004,57.9197,16628.0
2019-08-02 14:00:00,60.0,60.06,59.97,60.03,21152.0,57.9197,57.9776,57.8907,57.9486,21152.0
2019-08-02 14:05:00,60.03,60.11,60.0,60.1,16672.0,57.9486,58.0259,57.9197,58.0162,16672.0
2019-08-02 14:10:00,60.11,60.2,60.09,60.2,28124.0,58.0259,58.1127,58.0066,58.1127,28124.0
2019-08-02 14:15:00,60.2,60.23,60.16,60.22,21995.0,58.1127,58.1417,58.0741,58.132,21995.0
2019-08-02 14:20:00,60.22,60.33,60.22,60.28,28106.0,58.132,58.2382,58.132,58.19,28106.0
2019-08-02 14:25:00,60.3,60.33,60.18,60.25,25570.0,58.2093,58.2382,58.0934,58.161,25570.0
2019-08-02 14:30:00,60.26,60.26,60.15,60.16,18141.0,58.1707,58.1707,58.0645,58.0741,18141.0
2019-08-02 14:35:00,60.17,60.22,60.13,60.21,19770.0,58.0838,58.132,58.0452,58.1224,19770.0
2019-08-02 14:40:00,60.19,60.19,60.13,60.13,9313.0,58.1031,58.1031,58.0452,58.0452,9313.0
2019-08-02 14:45:00,60.13,60.18,60.0,60.06,25530.0,58.0452,58.0934,57.9197,57.9776,25530.0
2019-08-02 14:50:00,60.05,60.09,60.0,60.08,23859.0,57.9679,58.0066,57.9197,57.9969,23859.0
2019-08-02 14:55:00,60.07,60.13,60.0,60.12,18238.0,57.9872,58.0452,57.9197,58.0355,18238.0
2019-08-02 15:00:00,60.14,60.17,60.08,60.11,17914.0,58.0548,58.0838,57.9969,58.0259,17914.0
2019-08-02 15:05:00,60.12,60.18,60.12,60.15,24172.0,58.0355,58.0934,58.0355,58.0645,24172.0
2019-08-02 15:10:00,60.14,60.16,60.04,60.05,18438.0,58.0548,58.0741,57.9583,57.9679,18438.0
2019-08-02 15:15:00,60.05,60.08,60.02,60.08,25064.0,57.9679,57.9969,57.939,57.9969,25064.0
2019-08-02 15:20:00,60.07,60.19,60.05,60.17,23810.0,57.9872,58.1031,57.9679,58.0838,23810.0
2019-08-02 15:25:00,60.17,60.27,60.16,60.23,25044.0,58.0838,58.1803,58.0741,58.1417,25044.0
2019-08-02 15:30:00,60.23,60.27,60.15,60.15,35724.0,58.1417,58.1803,58.0645,58.0645,35724.0
2019-08-02 15:35:00,60.17,60.46,60.17,60.32,66757.0,58.0838,58.3637,58.0838,58.2286,66757.0
2019-08-02 15:40:00,60.33,60.37,60.28,60.34,40155.0,58.2382,58.2768,58.19,58.2479,40155.0
2019-08-02 15:45:00,60.32,60.32,60.12,60.12,52184.0,58.2286,58.2286,58.0355,58.0355,52184.0
2019-08-02 15:50:00,60.12,60.14,60.03,60.03,84577.0,58.0355,58.0548,57.9486,57.9486,84577.0
2019-08-02 15:55:00,60.04,60.16,60.04,60.13,139526.0,57.9583,58.0741,57.9583,58.0452,139526.0
2019-08-05 09:30:00,59.37,59.39,58.87,58.97,259116.0,57.3115,57.3308,56.8289,56.9254,259116.0
2019-08-05 09:35:00,58.98,59.1,58.8,58.86,96513.0,56.935,57.0509,56.7613,56.8192,96513.0
2019-08-05 09:40:00,58.87,58.91,58.55,58.68,203518.0,56.8289,56.8675,56.5199,56.6454,203518.0
2019-08-05 09:45:00,58.71,58.77,58.43,58.46,74713.0,56.6744,56.7323,56.4041,56.4331,74713.0
2019-08-05 09:50:00,58.47,58.48,58.25,58.27,61105.0,56.4427,56.4524,56.2303,56.2497,61105.0
2019-08-05 09:55:00,58.27,58.3,58.15,58.16,98115.0,56.2497,56.2786,56.1338,56.1435,98115.0
2019-08-05 10:00:00,58.17,58.34,58.17,58.34,114066.0,56.1531,56.3172,56.1531,56.3172,114066.0
2019-08-05 10:05:00,58.33,58.45,58.3,58.34,50311.0,56.3076,56.4234,56.2786,56.3172,50311.0
2019-08-05 10:10:00,58.34,58.43,58.23,58.23,39281.0,56.3172,56.4041,56.211,56.211,39281.0
2019-08-05 10:15:00,58.23,58.23,58.04,58.11,62625.0,56.211,56.211,56.0276,56.0952,62625.0
2019-08-05 10:20:00,58.1,58.24,57.98,57.98,59895.0,56.0855,56.2207,55.9697,55.9697,59895.0
2019-08-05 10:25:00,57.99,58.0,57.89,57.92,61199.0,55.9794,55.989,55.8828,55.9118,61199.0
2019-08-05 10:30:00,57.91,57.91,57.74,57.79,279506.0,55.9021,55.9021,55.738,55.7863,279506.0
2019-08-05 10:35:00,57.79,57.79,57.69,57.75,91159.0,55.7863,55.7863,55.6898,55.7477,91159.0
2019-08-05 10:40:00,57.74,57.8,57.71,57.73,99830.0,55.738,55.7959,55.7091,55.7284,99830.0
2019-08-05 10:45:00,57.75,57.81,57.72,57.73,65819.0,55.7477,55.8056,55.7187,55.7284,65819.0
2019-08-05 10:50:00,57.72,57.9,57.71,57.84,161881.0,55.7187,55.8925,55.7091,55.8346,161881.0
2019-08-05 10:55:00,57.84,58.02,57.79,57.97,66453.0,55.8346,56.0083,55.7863,55.9601,66453.0
2019-08-05 11:00:00,57.97,58.11,57.97,58.1,66724.0,55.9601,56.0952,55.9601,56.0855,66724.0
2019-08-05 11:05:00,58.11,58.11,57.88,57.89,60936.0,56.0952,56.0952,55.8732,55.8828,60936.0
2019-08-05 11:10:00,57.89,57.93,57.83,57.87,83771.0,55.8828,55.9214,55.8249,55.8635,83771.0
2019-08-05 11:15:00,57.87,57.9,57.81,57.81,50510.0,55.8635,55.8925,55.8056,55.8056,50510.0
2019-08-05 11:20:00,57.82,57.84,57.72,57.74,87109.0,55.8153,55.8346,55.7187,55.738,87109.0
2019-08-05 11:25:00,57.75,57.8,57.66,57.68,107521.0,55.7477,55.7959,55.6608,55.6801,107521.0
2019-08-05 11:30:00,57.68,57.76,57.61,57.65,69768.0,55.6801,55.7573,55.6125,55.6512,69768.0
2019-08-05 11:35:00,57.66,57.68,57.54,57.55,51727.0,55.6608,55.6801,55.545,55.5546,51727.0
2019-08-05 11:40:00,57.54,57.55,57.4,57.47,60937.0,55.545,55.5546,55.4098,55.4774,60937.0
2019-08-05 11:45:00,57.46,57.64,57.46,57.51,61289.0,55.4677,55.6415,55.4677,55.516,61289.0
2019-08-05 11:50:00,57.51,57.55,57.37,57.38,85597.0,55.516,55.5546,55.3809,55.3905,85597.0
2019-08-05 11:55:00,57.38,57.52,57.34,57.42,57305.0,55.3905,55.5257,55.3519,55.4291,57305.0
2019-08-05 12:00:00,57.41,57.55,57.41,57.45,74677.0,55.4195,55.5546,55.4195,55.4581,74677.0
2019-08-05 12:05:00,57.46,57.64,57.44,57.57,67804.0,55.4677,55.6415,55.4484,55.5739,67804.0
2019-08-05 12:10:00,57.56,57.56,57.47,57.56,34669.0,55.5643,55.5643,55.4774,55.5643,34669.0
2019-08-05 12:15:00,57.55,57.65,57.52,57.64,34902.0,55.5546,55.6512,55.5257,55.6415,34902.0
2019-08-05 12:20:00,57.63,57.75,57.58,57.75,33701.0,55.6318,55.7477,55.5836,55.7477,33701.0
2019-08-05 12:25:00,57.75,57.82,57.57,57.61,64314.0,55.7477,55.8153,55.5739,55.6125,64314.0
2019-08-05 12:30:00,57.61,57.68,57.61,57.65,31099.0,55.6125,55.6801,55.6125,55.6512,31099.0
2019-08-05 12:35:00,57.64,57.66,57.58,57.63,32373.0,55.6415,55.6608,55.5836,55.6318,32373.0
2019-08-05 12:40:00,57.62,57.63,57.5,57.54,39255.0,55.6222,55.6318,55.5064,55.545,39255.0
2019-08-05 12:45:00,57.55,57.57,57.41,57.42,26126.0,55.5546,55.5739,55.4195,55.4291,26126.0
2019-08-05 12:50:00,57.42,57.55,57.42,57.48,34819.0,55.4291,55.5546,55.4291,55.487,34819.0
2019-08-05 12:55:00,57.48,57.48,57.37,57.4,41317.0,55.487,55.487,55.3809,55.4098,41317.0
2019-08-05 13:00:00,57.38,57.45,57.35,57.36,65352.0,55.3905,55.4581,55.3616,55.3712,65352.0
2019-08-05 13:05:00,57.37,57.52,57.36,57.43,57968.0,55.3809,55.5257,55.3712,55.4388,57968.0
2019-08-05 13:10:00,57.44,57.53,57.39,57.53,60984.0,55.4484,55.5353,55.4002,55.5353,60984.0
2019-08-05 13:15:00,57.53,57.58,57.49,57.51,21963.0,55.5353,55.5836,55.4967,55.516,21963.0
2019-08-05 13:20:00,57.52,57.56,57.46,57.52,19328.0,55.5257,55.5643,55.4677,55.5257,19328.0
2019-08-05 13:25:00,57.51,57.52,57.33,57.4,40404.0,55.516,55.5257,55.3422,55.4098,40404.0
2019-08-05 13:30:00,57.41,57.41,57.33,57.37,46032.0,55.4195,55.4195,55.3422,55.3809,46032.0
2019-08-05 13:35:00,57.38,57.42,57.33,57.42,32304.0,55.3905,55.4291,55.3422,55.4291,32304.0
2019-08-05 13:40:00,57.42,57.47,57.21,57.23,53996.0,55.4291,55.4774,55.2264,55.2457,53996.0
2019-08-05 13:45:00,57.22,57.23,57.16,57.22,24549.0,55.2361,55.2457,55.1781,55.2361,24549.0
2019-08-05 13:50:00,57.21,57.24,57.12,57.24,70383.0,55.2264,55.2554,55.1395,55.2554,70383.0
2019-08-05 13:55:00,57.23,57.26,57.2,57.21,38443.0,55.2457,55.2747,55.2168,55.2264,38443.0
2019-08-05 14:00:00,57.21,57.21,57.13,57.17,39456.0,55.2264,55.2264,55.1492,55.1878,39456.0
2019-08-05 14:05:00,57.18,57.28,57.17,57.22,50102.0,55.1974,55.294,55.1878,55.2361,50102.0
2019-08-05 14:10:00,57.22,57.32,57.2,57.3,33522.0,55.2361,55.3326,55.2168,55.3133,33522.0
2019-08-05 14:15:00,57.3,57.3,57.18,57.18,49327.0,55.3133,55.3133,55.1974,55.1974,49327.0
2019-08-05 14:20:00,57.18,57.25,57.15,57.19,112180.0,55.1974,55.265,55.1685,55.2071,112180.0
2019-08-05 14:25:00,57.19,57.2,57.12,57.14,31390.0,55.2071,55.2168,55.1395,55.1588,31390.0
2019-08-05 14:30:00,57.13,57.2,57.07,57.11,50778.0,55.1492,55.2168,55.0913,55.1299,50778.0
2019-08-05 14:35:00,57.12,57.17,57.08,57.11,58111.0,55.1395,55.1878,55.1009,55.1299,58111.0
2019-08-05 14:40:00,57.1,57.16,57.07,57.1,37791.0,55.1202,55.1781,55.0913,55.1202,37791.0
2019-08-05 14:45:00,57.09,57.21,57.07,57.14,35625.0,55.1106,55.2264,55.0913,55.1588,35625.0
2019-08-05 14:50:00,57.14,57.19,57.11,57.11,44656.0,55.1588,55.2071,55.1299,55.1299,44656.0
2019-08-05 14:55:00,57.11,57.18,57.03,57.13,72008.0,55.1299,55.1974,55.0526,55.1492,72008.0
2019-08-05 15:00:00,57.13,57.17,57.04,57.05,89829.0,55.1492,55.1878,55.0623,55.072,89829.0
2019-08-05 15:05:00,57.08,57.15,57.04,57.11,116737.0,55.1009,55.1685,55.0623,55.1299,116737.0
2019-08-05 15:10:00,57.11,57.45,57.11,57.42,88807.0,55.1299,55.4581,55.1299,55.4291,88807.0
2019-08-05 15:15:00,57.42,57.56,57.33,57.52,119208.0,55.4291,55.5643,55.3422,55.5257,119208.0
2019-08-05 15:20:00,57.53,57.64,57.49,57.51,70305.0,55.5353,55.6415,55.4967,55.516,70305.0
2019-08-05 15:25:00,57.51,57.65,57.47,57.54,97281.0,55.516,55.6512,55.4774,55.545,97281.0
2019-08-05 15:30:00,57.53,57.64,57.41,57.61,130091.0,55.5353,55.6415,55.4195,55.6125,130091.0
2019-08-05 15:35:00,57.61,57.87,57.59,57.79,103479.0,55.6125,55.8635,55.5932,55.7863,103479.0
2019-08-05 15:40:00,57.8,57.84,57.73,57.81,101844.0,55.7959,55.8346,55.7284,55.8056,101844.0
2019-08-05 15:45:00,57.81,57.86,57.66,57.7,143326.0,55.8056,55.8539,55.6608,55.6994,143326.0
2019-08-05 15:50:00,57.7,57.82,57.65,57.8,240693.0,55.6994,55.8153,55.6512,55.7959,240693.0
2019-08-05 15:55:00,57.8,57.98,57.79,57.81,377463.0,55.7959,55.9697,55.7863,55.8056,377463.0
2019-08-06 09:30:00,58.49,58.59,58.31,58.41,200921.0,56.462,56.5586,56.2883,56.3848,200921.0
2019-08-06 09:35:00,58.38,58.7,58.29,58.47,97514.0,56.3558,56.6647,56.269,56.4427,97514.0
2019-08-06 09:40:00,58.5,58.55,58.39,58.47,46926.0,56.4717,56.5199,56.3655,56.4427,46926.0
2019-08-06 09:45:00,58.47,58.59,58.3,58.4,80173.0,56.4427,56.5586,56.2786,56.3751,80173.0
2019-08-06 09:50:00,58.41,58.47,58.37,58.39,39740.0,56.3848,56.4427,56.3462,56.3655,39740.0
2019-08-06 09:55:00,58.38,58.55,58.34,58.37,62862.0,56.3558,56.5199,56.3172,56.3462,62862.0
2019-08-06 10:00:00,58.37,58.49,58.28,58.33,51209.0,56.3462,56.462,56.2593,56.3076,51209.0
2019-08-06 10:05:00,58.34,58.43,58.29,58.3,46345.0,56.3172,56.4041,56.269,56.2786,46345.0
2019-08-06 10:10:00,58.29,58.35,58.2,58.26,70102.0,56.269,56.3269,56.1821,56.24,70102.0
2019-08-06 10:15:00,58.28,58.28,58.12,58.25,69110.0,56.2593,56.2593,56.1049,56.2303,69110.0
2019-08-06 10:20:00,58.26,58.3,58.19,58.28,67658.0,56.24,56.2786,56.1724,56.2593,67658.0
2019-08-06 10:25:00,58.28,58.29,58.15,58.16,25259.0,56.2593,56.269,56.1338,56.1435,25259.0
2019-08-06 10:30:00,58.15,58.33,58.12,58.18,38632.0,56.1338,56.3076,56.1049,56.1628,38632.0
2019-08-06 10:35:00,58.19,58.22,58.09,58.14,66987.0,56.1724,56.2014,56.0759,56.1242,66987.0
2019-08-06 10:40:00,58.15,58.31,58.15,58.2,56100.0,56.1338,56.2883,56.1338,56.1821,56100.0
2019-08-06 10:45:00,58.21,58.31,58.17,58.23,51478.0,56.1917,56.2883,56.1531,56.211,51478.0
2019-08-06 10:50:00,58.24,58.29,58.12,58.29,49694.0,56.2207,56.269,56.1049,56.269,49694.0
2019-08-06 10:55:00,58.29,58.39,58.23,58.38,28244.0,56.269,56.3655,56.211,56.3558,28244.0
2019-08-06 11:00:00,58.38,58.38,58.28,58.34,35926.0,56.3558,56.3558,56.2593,56.3172,35926.0
2019-08-06 11:05:00,58.34,58.38,58.24,58.25,43645.0,56.3172,56.3558,56.2207,56.2303,43645.0
2019-08-06 11:10:00,58.25,58.32,58.18,58.2,102989.0,56.2303,56.2979,56.1628,56.1821,102989.0
2019-08-06 11:15:00,58.2,58.31,58.16,58.2,31155.0,56.1821,56.2883,56.1435,56.1821,31155.0
2019-08-06 11:20:00,58.21,58.29,58.18,58.22,33239.0,56.1917,56.269,56.1628,56.2014,33239.0
2019-08-06 11:25:00,58.23,58.32,58.19,58.25,24716.0,56.211,56.2979,56.1724,56.2303,24716.0
2019-08-06 11:30:00,58.27,58.29,58.17,58.17,31150.0,56.2497,56.269,56.1531,56.1531,31150.0
2019-08-06 11:35:00,58.17,58.3,58.14,58.3,31285.0,56.1531,56.2786,56.1242,56.2786,31285.0
2019-08-06 11:40:00,58.29,58.32,58.21,58.24,29160.0,56.269,56.2979,56.1917,56.2207,29160.0
2019-08-06 11:45:00,58.25,58.36,58.21,58.36,27310.0,56.2303,56.3365,56.1917,56.3365,27310.0
2019-08-06 11:50:00,58.34,58.37,58.31,58.35,13478.0,56.3172,56.3462,56.2883,56.3269,13478.0
2019-08-06 11:55:00,58.33,58.52,58.32,58.51,20325.0,56.3076,56.491,56.2979,56.4813,20325.0
2019-08-06 12:00:00,58.51,58.53,58.38,58.42,22075.0,56.4813,56.5006,56.3558,56.3945,22075.0
2019-08-06 12:05:00,58.44,58.44,58.36,58.4,17469.0,56.4138,56.4138,56.3365,56.3751,17469.0
2019-08-06 12:10:00,58.4,58.49,58.37,58.48,17469.0,56.3751,56.462,56.3462,56.4524,17469.0
2019-08-06 12:15:00,58.48,58.56,58.47,58.48,40929.0,56.4524,56.5296,56.4427,56.4524,40929.0
2019-08-06 12:20:00,58.48,58.52,58.42,58.46,14177.0,56.4524,56.491,56.3945,56.4331,14177.0
2019-08-06 12:25:00,58.46,58.49,58.41,58.44,11090.0,56.4331,56.462,56.3848,56.4138,11090.0
2019-08-06 12:30:00,58.42,58.46,58.33,58.37,17527.0,56.3945,56.4331,56.3076,56.3462,17527.0
2019-08-06 12:35:00,58.38,58.42,58.34,58.42,11553.0,56.3558,56.3945,56.3172,56.3945,11553.0
2019-08-06 12:40:00,58.42,58.53,58.41,58.51,12239.0,56.3945,56.5006,56.3848,56.4813,12239.0
2019-08-06 12:45:00,58.52,58.53,58.46,58.53,23796.0,56.491,56.5006,56.4331,56.5006,23796.0
2019-08-06 12:50:00,58.53,58.54,58.41,58.42,28761.0,56.5006,56.5103,56.3848,56.3945,28761.0
2019-08-06 12:55:00,58.42,58.61,58.39,58.52,78283.0,56.3945,56.5779,56.3655,56.491,78283.0
2019-08-06 13:00:00,58.52,58.59,58.52,58.54,21668.0,56.491,56.5586,56.491,56.5103,21668.0
2019-08-06 13:05:00,58.54,58.59,58.5,58.56,24952.0,56.5103,56.5586,56.4717,56.5296,24952.0
2019-08-06 13:10:00,58.55,58.59,58.53,58.56,20831.0,56.5199,56.5586,56.5006,56.5296,20831.0
2019-08-06 13:15:00,58.57,58.6,58.54,58.58,22360.0,56.5393,56.5682,56.5103,56.5489,22360.0
2019-08-06 13:20:00,58.58,58.7,58.57,58.7,34669.0,56.5489,56.6647,56.5393,56.6647,34669.0
2019-08-06 13:25:00,58.71,58.71,58.61,58.65,24007.0,56.6744,56.6744,56.5779,56.6165,24007.0
2019-08-06 13:30:00,58.64,58.67,58.59,58.63,17245.0,56.6068,56.6358,56.5586,56.5972,17245.0
2019-08-06 13:35:00,58.63,58.71,58.61,58.7,19775.0,56.5972,56.6744,56.5779,56.6647,19775.0
2019-08-06 13:40:00,58.71,58.76,58.66,58.73,26974.0,56.6744,56.7227,56.6261,56.6937,26974.0
2019-08-06 13:45:00,58.74,58.74,58.65,58.72,18389.0,56.7034,56.7034,56.6165,56.6841,18389.0
2019-08-06 13:50:00,58.73,58.76,58.67,58.72,15032.0,56.6937,56.7227,56.6358,56.6841,15032.0
2019-08-06 13:55:00,58.72,58.72,58.62,58.66,19761.0,56.6841,56.6841,56.5875,56.6261,19761.0
2019-08-06 14:00:00,58.66,58.66,58.58,58.6,30941.0,56.6261,56.6261,56.5489,56.5682,30941.0
2019-08-06 14:05:00,58.6,58.71,58.55,58.65,34083.0,56.5682,56.6744,56.5199,56.6165,34083.0
2019-08-06 14:10:00,58.66,58.71,58.65,58.68,15599.0,56.6261,56.6744,56.6165,56.6454,15599.0
2019-08-06 14:15:00,58.67,58.86,58.67,58.82,33228.0,56.6358,56.8192,56.6358,56.7806,33228.0
2019-08-06 14:20:00,58.83,58.85,58.8,58.82,22185.0,56.7902,56.8095,56.7613,56.7806,22185.0
2019-08-06 14:25:00,58.83,58.87,58.77,58.84,15694.0,56.7902,56.8289,56.7323,56.7999,15694.0
2019-08-06 14:30:00,58.84,58.89,58.79,58.86,18913.0,56.7999,56.8482,56.7516,56.8192,18913.0
2019-08-06 14:35:00,58.85,58.86,58.78,58.78,15883.0,56.8095,56.8192,56.742,56.742,15883.0
2019-08-06 14:40:00,58.79,58.86,58.77,58.82,28855.0,56.7516,56.8192,56.7323,56.7806,28855.0
2019-08-06 14:45:00,58.81,58.82,58.69,58.71,23248.0,56.7709,56.7806,56.6551,56.6744,23248.0
2019-08-06 14:50:00,58.72,58.74,58.61,58.65,47689.0,56.6841,56.7034,56.5779,56.6165,47689.0
2019-08-06 14:55:00,58.65,58.68,58.63,58.67,27900.0,56.6165,56.6454,56.5972,56.6358,27900.0
2019-08-06 15:00:00,58.67,58.69,58.61,58.66,25086.0,56.6358,56.6551,56.5779,56.6261,25086.0
2019-08-06 15:05:00,58.66,58.71,58.64,58.64,31319.0,56.6261,56.6744,56.6068,56.6068,31319.0
2019-08-06 15:10:00,58.63,58.76,58.6,58.76,33285.0,56.5972,56.7227,56.5682,56.7227,33285.0
2019-08-06 15:15:00,58.76,58.82,58.74,58.81,52969.0,56.7227,56.7806,56.7034,56.7709,52969.0
2019-08-06 15:20:00,58.81,58.9,58.8,58.84,60035.0,56.7709,56.8578,56.7613,56.7999,60035.0
2019-08-06 15:25:00,58.85,58.86,58.7,58.76,51153.0,56.8095,56.8192,56.6647,56.7227,51153.0
2019-08-06 15:30:00,58.75,58.76,58.65,58.7,53859.0,56.713,56.7227,56.6165,56.6647,53859.0
2019-08-06 15:35:00,58.7,58.78,58.66,58.78,61136.0,56.6647,56.742,56.6261,56.742,61136.0
2019-08-06 15:40:00,58.77,58.86,58.75,58.83,62330.0,56.7323,56.8192,56.713,56.7902,62330.0
2019-08-06 15:45:00,58.82,58.87,58.75,58.82,57312.0,56.7806,56.8289,56.713,56.7806,57312.0
2019-08-06 15:50:00,58.82,58.89,58.74,58.78,94846.0,56.7806,56.8482,56.7034,56.742,94846.0
2019-08-06 15:55:00,58.78,58.82,58.71,58.79,233462.0,56.742,56.7806,56.6744,56.7516,233462.0
2019-08-07 09:30:00,58.02,58.24,57.76,58.06,173547.0,56.0083,56.2207,55.7573,56.0469,173547.0
2019-08-07 09:35:00,58.07,58.23,57.96,58.18,78849.0,56.0566,56.211,55.9504,56.1628,78849.0
2019-08-07 09:40:00,58.17,58.18,57.6,57.62,100858.0,56.1531,56.1628,55.6029,55.6222,100858.0
2019-08-07 09:45:00,57.63,57.81,57.43,57.79,82983.0,55.6318,55.8056,55.4388,55.7863,82983.0
2019-08-07 09:50:00,57.79,57.79,57.49,57.67,110673.0,55.7863,55.7863,55.4967,55.6705,110673.0
2019-08-07 09:55:00,57.69,57.79,57.67,57.68,66351.0,55.6898,55.7863,55.6705,55.6801,66351.0
2019-08-07 10:00:00,57.68,57.86,57.57,57.8,68804.0,55.6801,55.8539,55.5739,55.7959,68804.0
2019-08-07 10:05:00,57.79,57.91,57.72,57.77,72885.0,55.7863,55.9021,55.7187,55.767,72885.0
2019-08-07 10:10:00,57.78,57.96,57.78,57.8,53422.0,55.7766,55.9504,55.7766,55.7959,53422.0
2019-08-07 10:15:00,57.79,57.97,57.79,57.94,99980.0,55.7863,55.9601,55.7863,55.9311,99980.0
2019-08-07 10:20:00,57.93,58.08,57.88,58.04,112806.0,55.9214,56.0662,55.8732,56.0276,112806.0
2019-08-07 10:25:00,58.06,58.28,58.03,58.22,104457.0,56.0469,56.2593,56.018,56.2014,104457.0
2019-08-07 10:30:00,58.22,58.61,58.17,58.61,163528.0,56.2014,56.5779,56.1531,56.5779,163528.0
2019-08-07 10:35:00,58.59,58.78,58.55,58.68,163081.0,56.5586,56.742,56.5199,56.6454,163081.0
2019-08-07 10:40:00,58.67,58.7,58.44,58.46,82289.0,56.6358,56.6647,56.4138,56.4331,82289.0
2019-08-07 10:45:00,58.47,58.57,58.42,58.57,25209.0,56.4427,56.5393,56.3945,56.5393,25209.0
2019-08-07 10:50:00,58.57,58.73,58.55,58.73,55763.0,56.5393,56.6937,56.5199,56.6937,55763.0
2019-08-07 10:55:00,58.72,58.84,58.71,58.79,59418.0,56.6841,56.7999,56.6744,56.7516,59418.0
2019-08-07 11:00:00,58.79,58.8,58.57,58.6,82818.0,56.7516,56.7613,56.5393,56.5682,82818.0
2019-08-07 11:05:00,58.6,58.6,58.38,58.55,43468.0,56.5682,56.5682,56.3558,56.5199,43468.0
2019-08-07 11:10:00,58.53,58.62,58.49,58.58,53388.0,56.5006,56.5875,56.462,56.5489,53388.0
2019-08-07 11:15:00,58.57,58.62,58.49,58.62,55483.0,56.5393,56.5875,56.462,56.5875,55483.0
2019-08-07 11:20:00,58.62,58.65,58.56,58.6,61894.0,56.5875,56.6165,56.5296,56.5682,61894.0
2019-08-07 11:25:00,58.6,58.7,58.58,58.62,39439.0,56.5682,56.6647,56.5489,56.5875,39439.0
2019-08-07 11:30:00,58.61,58.63,58.55,58.58,41098.0,56.5779,56.5972,56.5199,56.5489,41098.0
2019-08-07 11:35:00,58.59,58.6,58.41,58.47,45712.0,56.5586,56.5682,56.3848,56.4427,45712.0
2019-08-07 11:40:00,58.48,58.5,58.35,58.41,53964.0,56.4524,56.4717,56.3269,56.3848,53964.0
2019-08-07 11:45:00,58.41,58.45,58.33,58.38,52146.0,56.3848,56.4234,56.3076,56.3558,52146.0
2019-08-07 11:50:00,58.38,58.43,58.3,58.31,50987.0,56.3558,56.4041,56.2786,56.2883,50987.0
2019-08-07 11:55:00,58.33,58.5,58.32,58.38,56642.0,56.3076,56.4717,56.2979,56.3558,56642.0
2019-08-07 12:00:00,58.39,58.43,58.31,58.31,21968.0,56.3655,56.4041,56.2883,56.2883,21968.0
2019-08-07 12:05:00,58.3,58.34,58.25,58.26,26755.0,56.2786,56.3172,56.2303,56.24,26755.0
2019-08-07 12:10:00,58.28,58.33,58.23,58.33,22519.0,56.2593,56.3076,56.211,56.3076,22519.0
2019-08-07 12:15:00,58.33,58.49,58.32,58.48,39284.0,56.3076,56.462,56.2979,56.4524,39284.0
2019-08-07 12:20:00,58.46,58.48,58.41,58.46,17488.0,56.4331,56.4524,56.3848,56.4331,17488.0
2019-08-07 12:25:00,58.46,58.59,58.41,58.59,51153.0,56.4331,56.5586,56.3848,56.5586,51153.0
2019-08-07 12:30:00,58.58,58.71,58.55,58.7,23836.0,56.5489,56.6744,56.5199,56.6647,23836.0
2019-08-07 12:35:00,58.69,58.73,58.66,58.69,29677.0,56.6551,56.6937,56.6261,56.6551,29677.0
2019-08-07 12:40:00,58.69,58.8,58.68,58.76,23652.0,56.6551,56.7613,56.6454,56.7227,23652.0
2019-08-07 12:45:00,58.77,58.81,58.67,58.67,26648.0,56.7323,56.7709,56.6358,56.6358,26648.0
2019-08-07 12:50:00,58.69,58.79,58.68,58.77,16903.0,56.6551,56.7516,56.6454,56.7323,16903.0
2019-08-07 12:55:00,58.77,58.86,58.76,58.85,25416.0,56.7323,56.8192,56.7227,56.8095,25416.0
2019-08-07 13:00:00,58.86,58.9,58.84,58.84,42428.0,56.8192,56.8578,56.7999,56.7999,42428.0
2019-08-07 13:05:00,58.85,58.86,58.78,58.79,17795.0,56.8095,56.8192,56.742,56.7516,17795.0
2019-08-07 13:10:00,58.79,58.8,58.7,58.71,18728.0,56.7516,56.7613,56.6647,56.6744,18728.0
2019-08-07 13:15:00,58.72,58.78,58.68,58.78,14490.0,56.6841,56.742,56.6454,56.742,14490.0
2019-08-07 13:20:00,58.78,58.86,58.77,58.81,22882.0,56.742,56.8192,56.7323,56.7709,22882.0
2019-08-07 13:25:00,58.82,58.85,58.77,58.82,16897.0,56.7806,56.8095,56.7323,56.7806,16897.0
2019-08-07 13:30:00,58.82,59.09,58.82,59.04,55069.0,56.7806,57.0412,56.7806,56.993,55069.0
2019-08-07 13:35:00,59.02,59.08,59.01,59.06,37843.0,56.9736,57.0316,56.964,57.0123,37843.0
2019-08-07 13:40:00,59.08,59.18,59.07,59.1,34680.0,57.0316,57.1281,57.0219,57.0509,34680.0
2019-08-07 13:45:00,59.09,59.12,59.07,59.09,28457.0,57.0412,57.0702,57.0219,57.0412,28457.0
2019-08-07 13:50:00,59.09,59.14,59.07,59.1,33027.0,57.0412,57.0895,57.0219,57.0509,33027.0
2019-08-07 13:55:00,59.1,59.18,59.07,59.13,62857.0,57.0509,57.1281,57.0219,57.0798,62857.0
2019-08-07 14:00:00,59.13,59.19,59.11,59.15,43928.0,57.0798,57.1378,57.0605,57.0991,43928.0
2019-08-07 14:05:00,59.14,59.28,59.14,59.28,51947.0,57.0895,57.2246,57.0895,57.2246,51947.0
2019-08-07 14:10:00,59.29,59.29,59.18,59.21,31475.0,57.2343,57.2343,57.1281,57.1571,31475.0
2019-08-07 14:15:00,59.2,59.2,59.02,59.04,49165.0,57.1474,57.1474,56.9736,56.993,49165.0
2019-08-07 14:20:00,59.05,59.11,59.02,59.03,23678.0,57.0026,57.0605,56.9736,56.9833,23678.0
2019-08-07 14:25:00,59.04,59.18,59.04,59.17,29512.0,56.993,57.1281,56.993,57.1184,29512.0
2019-08-07 14:30:00,59.17,59.23,59.13,59.19,40838.0,57.1184,57.1764,57.0798,57.1378,40838.0
2019-08-07 14:35:00,59.2,59.23,59.12,59.18,46093.0,57.1474,57.1764,57.0702,57.1281,46093.0
2019-08-07 14:40:00,59.18,59.3,59.15,59.3,38086.0,57.1281,57.2439,57.0991,57.2439,38086.0
2019-08-07 14:45:00,59.28,59.29,59.19,59.2,42917.0,57.2246,57.2343,57.1378,57.1474,42917.0
2019-08-07 14:50:00,59.2,59.28,59.2,59.25,34256.0,57.1474,57.2246,57.1474,57.1957,34256.0
2019-08-07 14:55:00,59.25,59.38,59.19,59.38,49532.0,57.1957,57.3212,57.1378,57.3212,49532.0
2019-08-07 15:00:00,59.37,59.4,59.16,59.21,56816.0,57.3115,57.3405,57.1088,57.1571,56816.0
2019-08-07 15:05:00,59.23,59.28,59.19,59.25,45125.0,57.1764,57.2246,57.1378,57.1957,45125.0
2019-08-07 15:10:00,59.24,59.24,59.19,59.21,24677.0,57.186,57.186,57.1378,57.1571,24677.0
2019-08-07 15:15:00,59.22,59.31,59.18,59.3,32189.0,57.1667,57.2536,57.1281,57.2439,32189.0
2019-08-07 15:20:00,59.3,59.37,59.3,59.33,48641.0,57.2439,57.3115,57.2439,57.2729,48641.0
2019-08-07 15:25:00,59.32,59.45,59.26,59.43,46022.0,57.2632,57.3887,57.2053,57.3694,46022.0
2019-08-07 15:30:00,59.43,59.5,59.42,59.47,66217.0,57.3694,57.437,57.3598,57.408,66217.0
2019-08-07 15:35:00,59.46,59.55,59.41,59.54,95674.0,57.3984,57.4853,57.3501,57.4756,95674.0
2019-08-07 15:40:00,59.54,59.55,59.38,59.41,92966.0,57.4756,57.4853,57.3212,57.3501,92966.0
2019-08-07 15:45:00,59.41,59.42,59.25,59.27,103431.0,57.3501,57.3598,57.1957,57.215,103431.0
2019-08-07 15:50:00,59.27,59.28,59.13,59.16,153537.0,57.215,57.2246,57.0798,57.1088,153537.0
2019-08-07 15:55:00,59.15,59.35,59.14,59.24,242425.0,57.0991,57.2922,57.0895,57.186,242425.0
2019-08-08 09:30:00,59.92,60.18,59.83,59.94,153311.0,57.8424,58.0934,57.7556,57.8618,153311.0
2019-08-08 09:35:00,59.94,60.06,59.77,60.0,45391.0,57.8618,57.9776,57.6976,57.9197,45391.0
2019-08-08 09:40:00,59.98,60.14,59.97,60.09,43234.0,57.9004,58.0548,57.8907,58.0066,43234.0
2019-08-08 09:45:00,60.09,60.09,59.81,59.91,39891.0,58.0066,58.0066,57.7363,57.8328,39891.0
2019-08-08 09:50:00,59.9,59.9,59.65,59.86,27498.0,57.8231,57.8231,57.5818,57.7845,27498.0
2019-08-08 09:55:00,59.83,59.85,59.65,59.67,33748.0,57.7556,57.7749,57.5818,57.6011,33748.0
2019-08-08 10:00:00,59.65,59.68,59.48,59.48,52381.0,57.5818,57.6108,57.4177,57.4177,52381.0
2019-08-08 10:05:00,59.47,59.52,59.41,59.52,45594.0,57.408,57.4563,57.3501,57.4563,45594.0
2019-08-08 10:10:00,59.53,59.55,59.4,59.53,30938.0,57.466,57.4853,57.3405,57.466,30938.0
2019-08-08 10:15:00,59.55,59.58,59.43,59.53,25096.0,57.4853,57.5142,57.3694,57.466,25096.0
2019-08-08 10:20:00,59.52,59.54,59.45,59.53,163071.0,57.4563,57.4756,57.3887,57.466,163071.0
2019-08-08 10:25:00,59.53,59.58,59.49,59.52,14983.0,57.466,57.5142,57.4274,57.4563,14983.0
2019-08-08 10:30:00,59.53,59.77,59.53,59.77,31248.0,57.466,57.6976,57.466,57.6976,31248.0
2019-08-08 10:35:00,59.78,59.83,59.71,59.75,20709.0,57.7073,57.7556,57.6397,57.6783,20709.0
2019-08-08 10:40:00,59.75,59.83,59.74,59.81,14805.0,57.6783,57.7556,57.6687,57.7363,14805.0
2019-08-08 10:45:00,59.81,59.9,59.8,59.87,32974.0,57.7363,57.8231,57.7266,57.7942,32974.0
2019-08-08 10:50:00,59.87,60.04,59.87,60.03,49864.0,57.7942,57.9583,57.7942,57.9486,49864.0
2019-08-08 10:55:00,60.02,60.07,59.97,60.01,18842.0,57.939,57.9872,57.8907,57.9293,18842.0
2019-08-08 11:00:00,60.0,60.06,59.97,60.05,38500.0,57.9197,57.9776,57.8907,57.9679,38500.0
2019-08-08 11:05:00,60.06,60.06,59.97,60.03,31073.0,57.9776,57.9776,57.8907,57.9486,31073.0
2019-08-08 11:10:00,60.02,60.03,59.95,60.02,31791.0,57.939,57.9486,57.8714,57.939,31791.0
2019-08-08 11:15:00,60.01,60.16,60.01,60.16,39466.0,57.9293,58.0741,57.9293,58.0741,39466.0
2019-08-08 11:20:00,60.16,60.2,60.12,60.19,28446.0,58.0741,58.1127,58.0355,58.1031,28446.0
2019-08-08 11:25:00,60.19,60.21,60.16,60.21,44896.0,58.1031,58.1224,58.0741,58.1224,44896.0
2019-08-08 11:30:00,60.21,60.27,60.19,60.27,29704.0,58.1224,58.1803,58.1031,58.1803,29704.0
2019-08-08 11:35:00,60.26,60.31,60.15,60.18,16051.0,58.1707,58.2189,58.0645,58.0934,16051.0
2019-08-08 11:40:00,60.19,60.21,60.11,60.14,10229.0,58.1031,58.1224,58.0259,58.0548,10229.0
2019-08-08 11:45:00,60.14,60.2,60.1,60.16,22446.0,58.0548,58.1127,58.0162,58.0741,22446.0
2019-08-08 11:50:00,60.15,60.22,60.14,60.22,14109.0,58.0645,58.132,58.0548,58.132,14109.0
2019-08-08 11:55:00,60.22,60.25,60.15,60.17,13469.0,58.132,58.161,58.0645,58.0838,13469.0
2019-08-08 12:00:00,60.18,60.26,60.16,60.19,24869.0,58.0934,58.1707,58.0741,58.1031,24869.0
2019-08-08 12:05:00,60.17,60.22,60.13,60.13,13580.0,58.0838,58.132,58.0452,58.0452,13580.0
2019-08-08 12:10:00,60.13,60.23,60.13,60.21,9262.0,58.0452,58.1417,58.0452,58.1224,9262.0
2019-08-08 12:15:00,60.23,60.3,60.23,60.3,7134.0,58.1417,58.2093,58.1417,58.2093,7134.0
2019-08-08 12:20:00,60.29,60.3,60.22,60.22,11881.0,58.1996,58.2093,58.132,58.132,11881.0
2019-08-08 12:25:00,60.21,60.28,60.19,60.23,30125.0,58.1224,58.19,58.1031,58.1417,30125.0
2019-08-08 12:30:00,60.23,60.3,60.22,60.29,18257.0,58.1417,58.2093,58.132,58.1996,18257.0
2019-08-08 12:35:00,60.26,60.3,60.24,60.24,18311.0,58.1707,58.2093,58.1513,58.1513,18311.0
2019-08-08 12:40:00,60.24,60.27,60.22,60.24,12116.0,58.1513,58.1803,58.132,58.1513,12116.0
2019-08-08 12:45:00,60.23,60.27,60.22,60.25,11018.0,58.1417,58.1803,58.132,58.161,11018.0
2019-08-08 12:50:00,60.25,60.39,60.24,60.39,59152.0,58.161,58.2961,58.1513,58.2961,59152.0
2019-08-08 12:55:00,60.37,60.41,60.35,60.41,13049.0,58.2768,58.3155,58.2575,58.3155,13049.0
2019-08-08 13:00:00,60.42,60.45,60.36,60.41,18183.0,58.3251,58.3541,58.2672,58.3155,18183.0
2019-08-08 13:05:00,60.41,60.43,60.34,60.36,12049.0,58.3155,58.3348,58.2479,58.2672,12049.0
2019-08-08 13:10:00,60.36,60.37,60.32,60.34,12489.0,58.2672,58.2768,58.2286,58.2479,12489.0
2019-08-08 13:15:00,60.34,60.35,60.25,60.25,9592.0,58.2479,58.2575,58.161,58.161,9592.0
2019-08-08 13:20:00,60.24,60.27,60.22,60.25,16928.0,58.1513,58.1803,58.132,58.161,16928.0
2019-08-08 13:25:00,60.25,60.25,60.16,60.16,10805.0,58.161,58.161,58.0741,58.0741,10805.0
2019-08-08 13:30:00,60.18,60.24,60.18,60.19,11708.0,58.0934,58.1513,58.0934,58.1031,11708.0
2019-08-08 13:35:00,60.19,60.24,60.15,60.2,10130.0,58.1031,58.1513,58.0645,58.1127,10130.0
2019-08-08 13:40:00,60.21,60.23,60.19,60.19,13307.0,58.1224,58.1417,58.1031,58.1031,13307.0
2019-08-08 13:45:00,60.19,60.2,60.11,60.14,13561.0,58.1031,58.1127,58.0259,58.0548,13561.0
2019-08-08 13:50:00,60.14,60.18,60.1,60.14,19066.0,58.0548,58.0934,58.0162,58.0548,19066.0
2019-08-08 13:55:00,60.14,60.16,60.08,60.08,11023.0,58.0548,58.0741,57.9969,57.9969,11023.0
2019-08-08 14:00:00,60.09,60.1,60.0,60.02,22086.0,58.0066,58.0162,57.9197,57.939,22086.0
2019-08-08 14:05:00,60.02,60.07,59.99,60.01,33530.0,57.939,57.9872,57.91,57.9293,33530.0
2019-08-08 14:10:00,60.01,60.06,60.0,60.06,10845.0,57.9293,57.9776,57.9197,57.9776,10845.0
2019-08-08 14:15:00,60.07,60.13,60.05,60.07,22323.0,57.9872,58.0452,57.9679,57.9872,22323.0
2019-08-08 14:20:00,60.07,60.1,60.05,60.07,4080.0,57.9872,58.0162,57.9679,57.9872,4080.0
2019-08-08 14:25:00,60.07,60.09,59.99,60.01,10380.0,57.9872,58.0066,57.91,57.9293,10380.0
2019-08-08 14:30:00,60.02,60.06,59.96,59.97,97293.0,57.939,57.9776,57.8811,57.8907,97293.0
2019-08-08 14:35:00,59.97,60.02,59.95,60.0,28957.0,57.8907,57.939,57.8714,57.9197,28957.0
2019-08-08 14:40:00,60.0,60.05,59.99,60.05,11594.0,57.9197,57.9679,57.91,57.9679,11594.0
2019-08-08 14:45:00,60.07,60.07,59.93,59.96,19551.0,57.9872,57.9872,57.8521,57.8811,19551.0
2019-08-08 14:50:00,59.96,60.06,59.95,60.03,16085.0,57.8811,57.9776,57.8714,57.9486,16085.0
2019-08-08 14:55:00,60.0,60.07,60.0,60.06,16048.0,57.9197,57.9872,57.9197,57.9776,16048.0
2019-08-08 15:00:00,60.05,60.12,60.04,60.11,21629.0,57.9679,58.0355,57.9583,58.0259,21629.0
2019-08-08 15:05:00,60.11,60.15,60.05,60.06,19682.0,58.0259,58.0645,57.9679,57.9776,19682.0
2019-08-08 15:10:00,60.06,60.07,60.0,60.03,27632.0,57.9776,57.9872,57.9197,57.9486,27632.0
2019-08-08 15:15:00,60.02,60.04,59.97,60.0,32880.0,57.939,57.9583,57.8907,57.9197,32880.0
2019-08-08 15:20:00,60.0,60.05,59.99,60.04,23088.0,57.9197,57.9679,57.91,57.9583,23088.0
2019-08-08 15:25:00,60.03,60.04,59.95,59.96,24345.0,57.9486,57.9583,57.8714,57.8811,24345.0
2019-08-08 15:30:00,59.96,60.05,59.95,60.01,37502.0,57.8811,57.9679,57.8714,57.9293,37502.0
2019-08-08 15:35:00,60.01,60.08,60.0,60.06,31608.0,57.9293,57.9969,57.9197,57.9776,31608.0
2019-08-08 15:40:00,60.07,60.16,60.06,60.13,53332.0,57.9872,58.0741,57.9776,58.0452,53332.0
2019-08-08 15:45:00,60.13,60.17,60.04,60.04,48451.0,58.0452,58.0838,57.9583,57.9583,48451.0
2019-08-08 15:50:00,60.05,60.07,59.9,59.92,97730.0,57.9679,57.9872,57.8231,57.8424,97730.0
2019-08-08 15:55:00,59.92,60.06,59.91,60.04,258600.0,57.8424,57.9776,57.8328,57.9583,258600.0
2019-08-09 09:30:00,59.72,60.16,59.62,60.03,108343.0,57.6494,58.0741,57.5528,57.9486,108343.0
2019-08-09 09:35:00,60.03,60.08,59.83,59.85,21053.0,57.9486,57.9969,57.7556,57.7749,21053.0
2019-08-09 09:40:00,59.86,59.87,59.74,59.79,22808.0,57.7845,57.7942,57.6687,57.717,22808.0
2019-08-09 09:45:00,59.81,59.98,59.76,59.87,24744.0,57.7363,57.9004,57.688,57.7942,24744.0
2019-08-09 09:50:00,59.88,60.03,59.86,59.99,20737.0,57.8038,57.9486,57.7845,57.91,20737.0
2019-08-09 09:55:00,60.03,60.05,59.74,59.8,27944.0,57.9486,57.9679,57.6687,57.7266,27944.0
2019-08-09 10:00:00,59.8,59.88,59.7,59.88,25345.0,57.7266,57.8038,57.6301,57.8038,25345.0
2019-08-09 10:05:00,59.9,59.93,59.74,59.79,22643.0,57.8231,57.8521,57.6687,57.717,22643.0
2019-08-09 10:10:00,59.78,59.89,59.74,59.88,13028.0,57.7073,57.8135,57.6687,57.8038,13028.0
2019-08-09 10:15:00,59.89,59.93,59.76,59.76,16416.0,57.8135,57.8521,57.688,57.688,16416.0
2019-08-09 10:20:00,59.79,59.79,59.7,59.74,11008.0,57.717,57.717,57.6301,57.6687,11008.0
2019-08-09 10:25:00,59.74,59.89,59.73,59.82,36916.0,57.6687,57.8135,57.659,57.7459,36916.0
2019-08-09 10:30:00,59.79,59.79,59.53,59.59,38410.0,57.717,57.717,57.466,57.5239,38410.0
2019-08-09 10:35:00,59.6,59.71,59.59,59.63,14291.0,57.5335,57.6397,57.5239,57.5625,14291.0
2019-08-09 10:40:00,59.63,59.63,59.54,59.59,16710.0,57.5625,57.5625,57.4756,57.5239,16710.0
2019-08-09 10:45:00,59.59,59.63,59.54,59.58,19687.0,57.5239,57.5625,57.4756,57.5142,19687.0
2019-08-09 10:50:00,59.58,59.7,59.58,59.65,16493.0,57.5142,57.6301,57.5142,57.5818,16493.0
2019-08-09 10:55:00,59.65,59.75,59.62,59.71,10827.0,57.5818,57.6783,57.5528,57.6397,10827.0
2019-08-09 11:00:00,59.71,59.75,59.64,59.67,21255.0,57.6397,57.6783,57.5722,57.6011,21255.0
2019-08-09 11:05:00,59.67,59.68,59.54,59.54,17707.0,57.6011,57.6108,57.4756,57.4756,17707.0
2019-08-09 11:10:00,59.55,59.59,59.51,59.57,22055.0,57.4853,57.5239,57.4467,57.5046,22055.0
2019-08-09 11:15:00,59.57,59.6,59.47,59.49,16299.0,57.5046,57.5335,57.408,57.4274,16299.0
2019-08-09 11:20:00,59.47,59.56,59.42,59.42,30632.0,57.408,57.4949,57.3598,57.3598,30632.0
2019-08-09 11:25:00,59.43,59.43,59.27,59.29,31540.0,57.3694,57.3694,57.215,57.2343,31540.0
2019-08-09 11:30:00,59.3,59.37,59.28,59.31,30556.0,57.2439,57.3115,57.2246,57.2536,30556.0
2019-08-09 11:35:00,59.31,59.33,59.2,59.22,26436.0,57.2536,57.2729,57.1474,57.1667,26436.0
2019-08-09 11:40:00,59.23,59.32,59.2,59.23,19134.0,57.1764,57.2632,57.1474,57.1764,19134.0
2019-08-09 11:45:00,59.23,59.32,59.21,59.31,22177.0,57.1764,57.2632,57.1571,57.2536,22177.0
2019-08-09 11:50:00,59.3,59.3,59.15,59.15,27657.0,57.2439,57.2439,57.0991,57.0991,27657.0
2019-08-09 11:55:00,59.14,59.15,59.07,59.09,27946.0,57.0895,57.0991,57.0219,57.0412,27946.0
2019-08-09 12:00:00,59.08,59.16,59.08,59.16,29081.0,57.0316,57.1088,57.0316,57.1088,29081.0
2019-08-09 12:05:00,59.16,59.17,59.12,59.15,15905.0,57.1088,57.1184,57.0702,57.0991,15905.0
2019-08-09 12:10:00,59.15,59.2,59.13,59.18,17606.0,57.0991,57.1474,57.0798,57.1281,17606.0
2019-08-09 12:15:00,59.17,59.17,59.12,59.15,13374.0,57.1184,57.1184,57.0702,57.0991,13374.0
2019-08-09 12:20:00,59.16,59.23,59.14,59.19,17506.0,57.1088,57.1764,57.0895,57.1378,17506.0
2019-08-09 12:25:00,59.19,59.24,59.14,59.23,15296.0,57.1378,57.186,57.0895,57.1764,15296.0
2019-08-09 12:30:00,59.23,59.29,59.2,59.25,18056.0,57.1764,57.2343,57.1474,57.1957,18056.0
2019-08-09 12:35:00,59.23,59.24,59.12,59.15,14298.0,57.1764,57.186,57.0702,57.0991,14298.0
2019-08-09 12:40:00,59.14,59.29,59.12,59.26,14619.0,57.0895,57.2343,57.0702,57.2053,14619.0
2019-08-09 12:45:00,59.26,59.35,59.26,59.35,25195.0,57.2053,57.2922,57.2053,57.2922,25195.0
2019-08-09 12:50:00,59.34,59.57,59.29,59.57,19598.0,57.2826,57.5046,57.2343,57.5046,19598.0
2019-08-09 12:55:00,59.57,59.63,59.37,59.41,22080.0,57.5046,57.5625,57.3115,57.3501,22080.0
2019-08-09 13:00:00,59.4,59.45,59.37,59.42,14418.0,57.3405,57.3887,57.3115,57.3598,14418.0
2019-08-09 13:05:00,59.42,59.5,59.4,59.5,14122.0,57.3598,57.437,57.3405,57.437,14122.0
2019-08-09 13:10:00,59.48,59.51,59.45,59.49,21472.0,57.4177,57.4467,57.3887,57.4274,21472.0
2019-08-09 13:15:00,59.49,59.57,59.46,59.53,14022.0,57.4274,57.5046,57.3984,57.466,14022.0
2019-08-09 13:20:00,59.53,59.65,59.52,59.57,18508.0,57.466,57.5818,57.4563,57.5046,18508.0
2019-08-09 13:25:00,59.59,59.67,59.56,59.66,20428.0,57.5239,57.6011,57.4949,57.5915,20428.0
2019-08-09 13:30:00,59.66,59.77,59.66,59.72,16992.0,57.5915,57.6976,57.5915,57.6494,16992.0
2019-08-09 13:35:00,59.72,59.74,59.69,59.7,11601.0,57.6494,57.6687,57.6204,57.6301,11601.0
2019-08-09 13:40:00,59.68,59.72,59.67,59.67,10658.0,57.6108,57.6494,57.6011,57.6011,10658.0
2019-08-09 13:45:00,59.68,59.7,59.65,59.7,15052.0,57.6108,57.6301,57.5818,57.6301,15052.0
2019-08-09 13:50:00,59.69,59.72,59.65,59.66,6665.0,57.6204,57.6494,57.5818,57.5915,6665.0
2019-08-09 13:55:00,59.65,59.67,59.61,59.61,6133.0,57.5818,57.6011,57.5432,57.5432,6133.0
2019-08-09 14:00:00,59.62,59.62,59.54,59.6,14737.0,57.5528,57.5528,57.4756,57.5335,14737.0
2019-08-09 14:05:00,59.59,59.63,59.55,59.6,23951.0,57.5239,57.5625,57.4853,57.5335,23951.0
2019-08-09 14:10:00,59.57,59.58,59.53,59.56,7238.0,57.5046,57.5142,57.466,57.4949,7238.0
2019-08-09 14:15:00,59.55,59.55,59.51,59.54,20107.0,57.4853,57.4853,57.4467,57.4756,20107.0
2019-08-09 14:20:00,59.53,59.53,59.44,59.5,19842.0,57.466,57.466,57.3791,57.437,19842.0
2019-08-09 14:25:00,59.51,59.54,59.49,59.51,12875.0,57.4467,57.4756,57.4274,57.4467,12875.0
2019-08-09 14:30:00,59.51,59.61,59.5,59.56,12539.0,57.4467,57.5432,57.437,57.4949,12539.0
2019-08-09 14:35:00,59.55,59.56,59.45,59.47,11936.0,57.4853,57.4949,57.3887,57.408,11936.0
2019-08-09 14:40:00,59.46,59.49,59.44,59.46,17088.0,57.3984,57.4274,57.3791,57.3984,17088.0
2019-08-09 14:45:00,59.46,59.48,59.43,59.44,17023.0,57.3984,57.4177,57.3694,57.3791,17023.0
2019-08-09 14:50:00,59.42,59.46,59.39,59.46,9744.0,57.3598,57.3984,57.3308,57.3984,9744.0
2019-08-09 14:55:00,59.46,59.51,59.45,59.45,12443.0,57.3984,57.4467,57.3887,57.3887,12443.0
2019-08-09 15:00:00,59.45,59.61,59.44,59.59,21015.0,57.3887,57.5432,57.3791,57.5239,21015.0
2019-08-09 15:05:00,59.6,59.75,59.59,59.73,38781.0,57.5335,57.6783,57.5239,57.659,38781.0
2019-08-09 15:10:00,59.74,59.74,59.65,59.66,10276.0,57.6687,57.6687,57.5818,57.5915,10276.0
2019-08-09 15:15:00,59.65,59.67,59.58,59.61,16667.0,57.5818,57.6011,57.5142,57.5432,16667.0
2019-08-09 15:20:00,59.62,59.62,59.57,59.59,7744.0,57.5528,57.5528,57.5046,57.5239,7744.0
2019-08-09 15:25:00,59.59,59.6,59.55,59.58,11963.0,57.5239,57.5335,57.4853,57.5142,11963.0
2019-08-09 15:30:00,59.57,59.7,59.57,59.66,22104.0,57.5046,57.6301,57.5046,57.5915,22104.0
2019-08-09 15:35:00,59.65,59.73,59.64,59.73,20463.0,57.5818,57.659,57.5722,57.659,20463.0
2019-08-09 15:40:00,59.73,59.76,59.67,59.71,29089.0,57.659,57.688,57.6011,57.6397,29089.0
2019-08-09 15:45:00,59.7,59.73,59.63,59.64,42146.0,57.6301,57.659,57.5625,57.5722,42146.0
2019-08-09 15:50:00,59.63,59.65,59.53,59.57,78963.0,57.5625,57.5818,57.466,57.5046,78963.0
2019-08-09 15:55:00,59.56,59.61,59.45,59.51,320216.0,57.4949,57.5432,57.3887,57.4467,320216.0
2019-08-12 09:30:00,59.11,59.3,58.58,59.09,213722.0,57.0605,57.2439,56.5489,57.0412,213722.0
2019-08-12 09:35:00,59.05,59.24,58.84,59.13,102066.0,57.0026,57.186,56.7999,57.0798,102066.0
2019-08-12 09:40:00,59.13,59.18,58.88,58.89,51253.0,57.0798,57.1281,56.8385,56.8482,51253.0
2019-08-12 09:45:00,58.87,59.03,58.83,58.94,98639.0,56.8289,56.9833,56.7902,56.8964,98639.0
2019-08-12 09:50:00,58.95,59.07,58.83,58.91,64054.0,56.9061,57.0219,56.7902,56.8675,64054.0
2019-08-12 09:55:00,58.92,59.02,58.88,58.96,26403.0,56.8771,56.9736,56.8385,56.9157,26403.0
2019-08-12 10:00:00,58.96,59.09,58.9,58.9,38759.0,56.9157,57.0412,56.8578,56.8578,38759.0
2019-08-12 10:05:00,58.91,58.94,58.85,58.88,26656.0,56.8675,56.8964,56.8095,56.8385,26656.0
2019-08-12 10:10:00,58.91,59.03,58.91,58.96,33617.0,56.8675,56.9833,56.8675,56.9157,33617.0
2019-08-12 10:15:00,58.97,58.97,58.86,58.86,46843.0,56.9254,56.9254,56.8192,56.8192,46843.0
2019-08-12 10:20:00,58.89,59.06,58.89,59.04,29548.0,56.8482,57.0123,56.8482,56.993,29548.0
2019-08-12 10:25:00,59.06,59.09,58.97,59.02,28402.0,57.0123,57.0412,56.9254,56.9736,28402.0
2019-08-12 10:30:00,59.01,59.05,58.95,58.95,9260.0,56.964,57.0026,56.9061,56.9061,9260.0
2019-08-12 10:35:00,58.95,58.97,58.86,58.86,21477.0,56.9061,56.9254,56.8192,56.8192,21477.0
2019-08-12 10:40:00,58.88,58.9,58.76,58.81,32795.0,56.8385,56.8578,56.7227,56.7709,32795.0
2019-08-12 10:45:00,58.84,58.85,58.72,58.73,21959.0,56.7999,56.8095,56.6841,56.6937,21959.0
2019-08-12 10:50:00,58.73,58.82,58.72,58.82,38973.0,56.6937,56.7806,56.6841,56.7806,38973.0
2019-08-12 10:55:00,58.82,58.91,58.79,58.9,12040.0,56.7806,56.8675,56.7516,56.8578,12040.0
2019-08-12 11:00:00,58.88,58.9,58.81,58.89,18472.0,56.8385,56.8578,56.7709,56.8482,18472.0
2019-08-12 11:05:00,58.88,58.88,58.79,58.79,22597.0,56.8385,56.8385,56.7516,56.7516,22597.0
2019-08-12 11:10:00,58.78,58.78,58.58,58.66,43488.0,56.742,56.742,56.5489,56.6261,43488.0
2019-08-12 11:15:00,58.66,58.75,58.65,58.71,12370.0,56.6261,56.713,56.6165,56.6744,12370.0
2019-08-12 11:20:00,58.71,58.83,58.71,58.76,16943.0,56.6744,56.7902,56.6744,56.7227,16943.0
2019-08-12 11:25:00,58.76,58.79,58.72,58.74,11017.0,56.7227,56.7516,56.6841,56.7034,11017.0
2019-08-12 11:30:00,58.73,58.77,58.62,58.63,18524.0,56.6937,56.7323,56.5875,56.5972,18524.0
2019-08-12 11:35:00,58.62,58.76,58.61,58.76,15966.0,56.5875,56.7227,56.5779,56.7227,15966.0
2019-08-12 11:40:00,58.74,58.87,58.73,58.85,21425.0,56.7034,56.8289,56.6937,56.8095,21425.0
2019-08-12 11:45:00,58.88,58.98,58.86,58.98,19744.0,56.8385,56.935,56.8192,56.935,19744.0
2019-08-12 11:50:00,58.98,58.99,58.94,58.96,20450.0,56.935,56.9447,56.8964,56.9157,20450.0
2019-08-12 11:55:00,58.96,58.97,58.92,58.95,19963.0,56.9157,56.9254,56.8771,56.9061,19963.0
2019-08-12 12:00:00,58.94,58.95,58.8,58.83,11483.0,56.8964,56.9061,56.7613,56.7902,11483.0
2019-08-12 12:05:00,58.84,58.86,58.79,58.84,15071.0,56.7999,56.8192,56.7516,56.7999,15071.0
2019-08-12 12:10:00,58.86,58.95,58.85,58.91,27445.0,56.8192,56.9061,56.8095,56.8675,27445.0
2019-08-12 12:15:00,58.91,58.92,58.84,58.87,10407.0,56.8675,56.8771,56.7999,56.8289,10407.0
2019-08-12 12:20:00,58.88,58.92,58.86,58.87,8531.0,56.8385,56.8771,56.8192,56.8289,8531.0
2019-08-12 12:25:00,58.88,59.01,58.87,58.99,16578.0,56.8385,56.964,56.8289,56.9447,16578.0
2019-08-12 12:30:00,58.99,59.01,58.93,58.97,12435.0,56.9447,56.964,56.8868,56.9254,12435.0
2019-08-12 12:35:00,58.97,59.0,58.94,58.96,8422.0,56.9254,56.9543,56.8964,56.9157,8422.0
2019-08-12 12:40:00,58.97,58.98,58.85,58.89,18692.0,56.9254,56.935,56.8095,56.8482,18692.0
2019-08-12 12:45:00,58.89,58.9,58.83,58.86,16871.0,56.8482,56.8578,56.7902,56.8192,16871.0
2019-08-12 12:50:00,58.86,58.88,58.82,58.84,11989.0,56.8192,56.8385,56.7806,56.7999,11989.0
2019-08-12 12:55:00,58.83,58.9,58.83,58.87,8848.0,56.7902,56.8578,56.7902,56.8289,8848.0
2019-08-12 13:00:00,58.87,58.92,58.8,58.82,13081.0,56.8289,56.8771,56.7613,56.7806,13081.0
2019-08-12 13:05:00,58.81,58.92,58.8,58.86,11225.0,56.7709,56.8771,56.7613,56.8192,11225.0
2019-08-12 13:10:00,58.87,58.94,58.87,58.92,8873.0,56.8289,56.8964,56.8289,56.8771,8873.0
2019-08-12 13:15:00,58.92,58.94,58.85,58.87,16747.0,56.8771,56.8964,56.8095,56.8289,16747.0
2019-08-12 13:20:00,58.86,58.95,58.84,58.88,11239.0,56.8192,56.9061,56.7999,56.8385,11239.0
2019-08-12 13:25:00,58.89,58.91,58.84,58.84,9347.0,56.8482,56.8675,56.7999,56.7999,9347.0
2019-08-12 13:30:00,58.85,58.85,58.77,58.8,15614.0,56.8095,56.8095,56.7323,56.7613,15614.0
2019-08-12 13:35:00,58.8,58.8,58.73,58.75,18106.0,56.7613,56.7613,56.6937,56.713,18106.0
2019-08-12 13:40:00,58.74,58.78,58.7,58.73,18952.0,56.7034,56.742,56.6647,56.6937,18952.0
2019-08-12 13:45:00,58.73,58.75,58.69,58.73,10149.0,56.6937,56.713,56.6551,56.6937,10149.0
2019-08-12 13:50:00,58.72,58.72,58.64,58.7,17073.0,56.6841,56.6841,56.6068,56.6647,17073.0
2019-08-12 13:55:00,58.69,58.74,58.68,58.69,14278.0,56.6551,56.7034,56.6454,56.6551,14278.0
2019-08-12 14:00:00,58.68,58.75,58.66,58.72,21451.0,56.6454,56.713,56.6261,56.6841,21451.0
2019-08-12 14:05:00,58.73,58.75,58.64,58.67,40278.0,56.6937,56.713,56.6068,56.6358,40278.0
2019-08-12 14:10:00,58.67,58.75,58.64,58.73,33990.0,56.6358,56.713,56.6068,56.6937,33990.0
2019-08-12 14:15:00,58.73,58.75,58.67,58.69,34897.0,56.6937,56.713,56.6358,56.6551,34897.0
2019-08-12 14:20:00,58.7,58.72,58.63,58.64,15245.0,56.6647,56.6841,56.5972,56.6068,15245.0
2019-08-12 14:25:00,58.63,58.64,58.5,58.53,50720.0,56.5972,56.6068,56.4717,56.5006,50720.0
2019-08-12 14:30:00,58.54,58.54,58.37,58.38,46562.0,56.5103,56.5103,56.3462,56.3558,46562.0
2019-08-12 14:35:00,58.39,58.46,58.35,58.42,32905.0,56.3655,56.4331,56.3269,56.3945,32905.0
2019-08-12 14:40:00,58.41,58.41,58.27,58.34,35067.0,56.3848,56.3848,56.2497,56.3172,35067.0
2019-08-12 14:45:00,58.34,58.39,58.32,58.34,16059.0,56.3172,56.3655,56.2979,56.3172,16059.0
2019-08-12 14:50:00,58.35,58.43,58.34,58.36,24153.0,56.3269,56.4041,56.3172,56.3365,24153.0
2019-08-12 14:55:00,58.37,58.41,58.29,58.33,30031.0,56.3462,56.3848,56.269,56.3076,30031.0
2019-08-12 15:00:00,58.35,58.43,58.33,58.39,68278.0,56.3269,56.4041,56.3076,56.3655,68278.0
2019-08-12 15:05:00,58.39,58.42,58.32,58.39,61004.0,56.3655,56.3945,56.2979,56.3655,61004.0
2019-08-12 15:10:00,58.4,58.41,58.36,58.39,121384.0,56.3751,56.3848,56.3365,56.3655,121384.0
2019-08-12 15:15:00,58.39,58.48,58.39,58.44,35394.0,56.3655,56.4524,56.3655,56.4138,35394.0
2019-08-12 15:20:00,58.44,58.48,58.4,58.47,21169.0,56.4138,56.4524,56.3751,56.4427,21169.0
2019-08-12 15:25:00,58.47,58.54,58.43,58.53,19777.0,56.4427,56.5103,56.4041,56.5006,19777.0
2019-08-12 15:30:00,58.53,58.57,58.48,58.5,37567.0,56.5006,56.5393,56.4524,56.4717,37567.0
2019-08-12 15:35:00,58.49,58.52,58.43,58.43,23831.0,56.462,56.491,56.4041,56.4041,23831.0
2019-08-12 15:40:00,58.43,58.49,58.41,58.48,33380.0,56.4041,56.462,56.3848,56.4524,33380.0
2019-08-12 15:45:00,58.48,58.51,58.47,58.48,35429.0,56.4524,56.4813,56.4427,56.4524,35429.0
2019-08-12 15:50:00,58.48,58.59,58.48,58.55,67193.0,56.4524,56.5586,56.4524,56.5199,67193.0
2019-08-12 15:55:00,58.55,58.71,58.54,58.65,179400.0,56.5199,56.6744,56.5103,56.6165,179400.0
2019-08-13 09:30:00,58.2,58.5,58.17,58.4,152736.0,56.1821,56.4717,56.1531,56.3751,152736.0
2019-08-13 09:35:00,58.36,58.85,58.34,58.83,71717.0,56.3365,56.8095,56.3172,56.7902,71717.0
2019-08-13 09:40:00,58.85,58.92,58.62,58.8,69823.0,56.8095,56.8771,56.5875,56.7613,69823.0
2019-08-13 09:45:00,58.79,59.72,58.72,59.4,227692.0,56.7516,57.6494,56.6841,57.3405,227692.0
2019-08-13 09:50:00,59.43,59.63,59.19,59.52,73477.0,57.3694,57.5625,57.1378,57.4563,73477.0
2019-08-13 09:55:00,59.52,59.72,59.52,59.69,85853.0,57.4563,57.6494,57.4563,57.6204,85853.0
2019-08-13 10:00:00,59.7,59.72,59.43,59.49,55725.0,57.6301,57.6494,57.3694,57.4274,55725.0
2019-08-13 10:05:00,59.48,59.53,59.16,59.23,95612.0,57.4177,57.466,57.1088,57.1764,95612.0
2019-08-13 10:10:00,59.21,59.33,59.12,59.31,39983.0,57.1571,57.2729,57.0702,57.2536,39983.0
2019-08-13 10:15:00,59.32,59.5,59.3,59.5,50260.0,57.2632,57.437,57.2439,57.437,50260.0
2019-08-13 10:20:00,59.51,59.54,59.38,59.48,34699.0,57.4467,57.4756,57.3212,57.4177,34699.0
2019-08-13 10:25:00,59.5,59.67,59.5,59.66,49487.0,57.437,57.6011,57.437,57.5915,49487.0
2019-08-13 10:30:00,59.66,59.78,59.59,59.71,64213.0,57.5915,57.7073,57.5239,57.6397,64213.0
2019-08-13 10:35:00,59.74,59.92,59.72,59.78,80620.0,57.6687,57.8424,57.6494,57.7073,80620.0
2019-08-13 10:40:00,59.78,59.88,59.72,59.74,54719.0,57.7073,57.8038,57.6494,57.6687,54719.0
2019-08-13 10:45:00,59.74,59.81,59.68,59.69,20885.0,57.6687,57.7363,57.6108,57.6204,20885.0
2019-08-13 10:50:00,59.69,59.72,59.59,59.59,49269.0,57.6204,57.6494,57.5239,57.5239,49269.0
2019-08-13 10:55:00,59.59,59.6,59.44,59.45,29770.0,57.5239,57.5335,57.3791,57.3887,29770.0
2019-08-13 11:00:00,59.45,59.57,59.44,59.5,34407.0,57.3887,57.5046,57.3791,57.437,34407.0
2019-08-13 11:05:00,59.51,59.65,59.47,59.65,28672.0,57.4467,57.5818,57.408,57.5818,28672.0
2019-08-13 11:10:00,59.65,59.7,59.61,59.64,27339.0,57.5818,57.6301,57.5432,57.5722,27339.0
2019-08-13 11:15:00,59.66,59.69,59.37,59.4,52322.0,57.5915,57.6204,57.3115,57.3405,52322.0
2019-08-13 11:20:00,59.4,59.47,59.38,59.38,27427.0,57.3405,57.408,57.3212,57.3212,27427.0
2019-08-13 11:25:00,59.36,59.47,59.32,59.4,17037.0,57.3019,57.408,57.2632,57.3405,17037.0
2019-08-13 11:30:00,59.39,59.4,59.35,59.37,19570.0,57.3308,57.3405,57.2922,57.3115,19570.0
2019-08-13 11:35:00,59.36,59.48,59.33,59.43,32641.0,57.3019,57.4177,57.2729,57.3694,32641.0
2019-08-13 11:40:00,59.45,59.61,59.44,59.57,48061.0,57.3887,57.5432,57.3791,57.5046,48061.0
2019-08-13 11:45:00,59.59,59.62,59.5,59.52,23038.0,57.5239,57.5528,57.437,57.4563,23038.0
2019-08-13 11:50:00,59.53,59.54,59.46,59.54,11287.0,57.466,57.4756,57.3984,57.4756,11287.0
2019-08-13 11:55:00,59.55,59.6,59.49,59.53,23054.0,57.4853,57.5335,57.4274,57.466,23054.0
2019-08-13 12:00:00,59.53,59.53,59.47,59.47,20923.0,57.466,57.466,57.408,57.408,20923.0
2019-08-13 12:05:00,59.48,59.5,59.44,59.45,27616.0,57.4177,57.437,57.3791,57.3887,27616.0
2019-08-13 12:10:00,59.46,59.63,59.45,59.62,22705.0,57.3984,57.5625,57.3887,57.5528,22705.0
2019-08-13 12:15:00,59.63,59.69,59.61,59.63,23010.0,57.5625,57.6204,57.5432,57.5625,23010.0
2019-08-13 12:20:00,59.63,59.73,59.61,59.69,26061.0,57.5625,57.659,57.5432,57.6204,26061.0
2019-08-13 12:25:00,59.68,59.68,59.63,59.65,16731.0,57.6108,57.6108,57.5625,57.5818,16731.0
2019-08-13 12:30:00,59.65,59.66,59.58,59.58,12301.0,57.5818,57.5915,57.5142,57.5142,12301.0
2019-08-13 12:35:00,59.58,59.63,59.52,59.54,27275.0,57.5142,57.5625,57.4563,57.4756,27275.0
2019-08-13 12:40:00,59.55,59.6,59.52,59.55,16534.0,57.4853,57.5335,57.4563,57.4853,16534.0
2019-08-13 12:45:00,59.55,59.57,59.53,59.53,13097.0,57.4853,57.5046,57.466,57.466,13097.0
2019-08-13 12:50:00,59.54,59.59,59.53,59.53,17209.0,57.4756,57.5239,57.466,57.466,17209.0
2019-08-13 12:55:00,59.53,59.55,59.45,59.52,24321.0,57.466,57.4853,57.3887,57.4563,24321.0
2019-08-13 13:00:00,59.5,59.52,59.45,59.52,19103.0,57.437,57.4563,57.3887,57.4563,19103.0
2019-08-13 13:05:00,59.54,59.54,59.46,59.49,27561.0,57.4756,57.4756,57.3984,57.4274,27561.0
2019-08-13 13:10:00,59.5,59.59,59.5,59.56,15508.0,57.437,57.5239,57.437,57.4949,15508.0
2019-08-13 13:15:00,59.57,59.58,59.31,59.34,36592.0,57.5046,57.5142,57.2536,57.2826,36592.0
2019-08-13 13:20:00,59.33,59.43,59.31,59.39,14422.0,57.2729,57.3694,57.2536,57.3308,14422.0
2019-08-13 13:25:00,59.39,59.43,59.3,59.37,29183.0,57.3308,57.3694,57.2439,57.3115,29183.0
2019-08-13 13:30:00,59.36,59.42,59.33,59.36,16060.0,57.3019,57.3598,57.2729,57.3019,16060.0
2019-08-13 13:35:00,59.37,59.38,59.24,59.24,12304.0,57.3115,57.3212,57.186,57.186,12304.0
2019-08-13 13:40:00,59.24,59.35,59.24,59.32,22226.0,57.186,57.2922,57.186,57.2632,22226.0
2019-08-13 13:45:00,59.32,59.37,59.22,59.22,15656.0,57.2632,57.3115,57.1667,57.1667,15656.0
2019-08-13 13:50:00,59.22,59.25,59.15,59.15,35347.0,57.1667,57.1957,57.0991,57.0991,35347.0
2019-08-13 13:55:00,59.15,59.18,59.12,59.14,22149.0,57.0991,57.1281,57.0702,57.0895,22149.0
2019-08-13 14:00:00,59.15,59.16,59.07,59.07,44945.0,57.0991,57.1088,57.0219,57.0219,44945.0
2019-08-13 14:05:00,59.08,59.2,59.08,59.17,43368.0,57.0316,57.1474,57.0316,57.1184,43368.0
2019-08-13 14:10:00,59.17,59.18,59.06,59.07,16113.0,57.1184,57.1281,57.0123,57.0219,16113.0
2019-08-13 14:15:00,59.07,59.11,59.05,59.1,26783.0,57.0219,57.0605,57.0026,57.0509,26783.0
2019-08-13 14:20:00,59.11,59.16,59.1,59.12,14173.0,57.0605,57.1088,57.0509,57.0702,14173.0
2019-08-13 14:25:00,59.12,59.17,59.11,59.15,12351.0,57.0702,57.1184,57.0605,57.0991,12351.0
2019-08-13 14:30:00,59.15,59.18,59.13,59.18,15631.0,57.0991,57.1281,57.0798,57.1281,15631.0
2019-08-13 14:35:00,59.17,59.22,59.14,59.2,59959.0,57.1184,57.1667,57.0895,57.1474,59959.0
2019-08-13 14:40:00,59.2,59.21,59.15,59.16,14563.0,57.1474,57.1571,57.0991,57.1088,14563.0
2019-08-13 14:45:00,59.16,59.18,59.11,59.17,14861.0,57.1088,57.1281,57.0605,57.1184,14861.0
2019-08-13 14:50:00,59.17,59.22,59.15,59.17,23460.0,57.1184,57.1667,57.0991,57.1184,23460.0
2019-08-13 14:55:00,59.16,59.17,59.11,59.15,11185.0,57.1088,57.1184,57.0605,57.0991,11185.0
2019-08-13 15:00:00,59.15,59.22,59.07,59.07,28154.0,57.0991,57.1667,57.0219,57.0219,28154.0
2019-08-13 15:05:00,59.09,59.1,59.03,59.05,20987.0,57.0412,57.0509,56.9833,57.0026,20987.0
2019-08-13 15:10:00,59.05,59.06,58.94,58.95,25024.0,57.0026,57.0123,56.8964,56.9061,25024.0
2019-08-13 15:15:00,58.96,58.96,58.87,58.9,33274.0,56.9157,56.9157,56.8289,56.8578,33274.0
2019-08-13 15:20:00,58.9,58.93,58.88,58.93,45998.0,56.8578,56.8868,56.8385,56.8868,45998.0
2019-08-13 15:25:00,58.93,58.99,58.89,58.98,24216.0,56.8868,56.9447,56.8482,56.935,24216.0
2019-08-13 15:30:00,58.99,59.01,58.91,58.91,45258.0,56.9447,56.964,56.8675,56.8675,45258.0
2019-08-13 15:35:00,58.92,58.94,58.9,58.92,35646.0,56.8771,56.8964,56.8578,56.8771,35646.0
2019-08-13 15:40:00,58.92,58.97,58.83,58.84,41952.0,56.8771,56.9254,56.7902,56.7999,41952.0
2019-08-13 15:45:00,58.85,58.86,58.75,58.8,56097.0,56.8095,56.8192,56.713,56.7613,56097.0
2019-08-13 15:50:00,58.8,58.88,58.76,58.87,103762.0,56.7613,56.8385,56.7227,56.8289,103762.0
2019-08-13 15:55:00,58.86,58.86,58.72,58.85,318847.0,56.8192,56.8192,56.6841,56.8095,318847.0
2019-08-14 09:30:00,57.92,58.0,57.55,57.81,171683.0,55.9118,55.989,55.5546,55.8056,171683.0
2019-08-14 09:35:00,57.85,57.9,57.54,57.6,125942.0,55.8442,55.8925,55.545,55.6029,125942.0
2019-08-14 09:40:00,57.58,57.72,57.49,57.5,115437.0,55.5836,55.7187,55.4967,55.5064,115437.0
2019-08-14 09:45:00,57.51,57.68,57.45,57.6,98266.0,55.516,55.6801,55.4581,55.6029,98266.0
2019-08-14 09:50:00,57.6,57.83,57.6,57.81,76324.0,55.6029,55.8249,55.6029,55.8056,76324.0
2019-08-14 09:55:00,57.83,57.85,57.71,57.79,45502.0,55.8249,55.8442,55.7091,55.7863,45502.0
2019-08-14 10:00:00,57.81,57.83,57.55,57.59,49915.0,55.8056,55.8249,55.5546,55.5932,49915.0
2019-08-14 10:05:00,57.59,57.72,57.53,57.7,32003.0,55.5932,55.7187,55.5353,55.6994,32003.0
2019-08-14 10:10:00,57.7,57.81,57.63,57.79,52747.0,55.6994,55.8056,55.6318,55.7863,52747.0
2019-08-14 10:15:00,57.81,57.82,57.71,57.73,28705.0,55.8056,55.8153,55.7091,55.7284,28705.0
2019-08-14 10:20:00,57.74,57.79,57.64,57.64,60848.0,55.738,55.7863,55.6415,55.6415,60848.0
2019-08-14 10:25:00,57.65,58.06,57.65,57.93,86567.0,55.6512,56.0469,55.6512,55.9214,86567.0
2019-08-14 10:30:00,57.92,57.97,57.9,57.91,47660.0,55.9118,55.9601,55.8925,55.9021,47660.0
2019-08-14 10:35:00,57.9,57.92,57.76,57.81,22702.0,55.8925,55.9118,55.7573,55.8056,22702.0
2019-08-14 10:40:00,57.81,57.92,57.71,57.92,49207.0,55.8056,55.9118,55.7091,55.9118,49207.0
2019-08-14 10:45:00,57.91,57.96,57.79,57.86,32967.0,55.9021,55.9504,55.7863,55.8539,32967.0
2019-08-14 10:50:00,57.87,57.89,57.67,57.68,24547.0,55.8635,55.8828,55.6705,55.6801,24547.0
2019-08-14 10:55:00,57.68,57.74,57.48,57.49,50892.0,55.6801,55.738,55.487,55.4967,50892.0
2019-08-14 11:00:00,57.5,57.5,57.33,57.33,110003.0,55.5064,55.5064,55.3422,55.3422,110003.0
2019-08-14 11:05:00,57.33,57.33,57.19,57.2,104020.0,55.3422,55.3422,55.2071,55.2168,104020.0
2019-08-14 11:10:00,57.2,57.33,57.15,57.3,38059.0,55.2168,55.3422,55.1685,55.3133,38059.0
2019-08-14 11:15:00,57.29,57.34,57.14,57.16,73470.0,55.3036,55.3519,55.1588,55.1781,73470.0
2019-08-14 11:20:00,57.16,57.31,57.11,57.3,58201.0,55.1781,55.3229,55.1299,55.3133,58201.0
2019-08-14 11:25:00,57.32,57.33,57.2,57.23,29332.0,55.3326,55.3422,55.2168,55.2457,29332.0
2019-08-14 11:30:00,57.23,57.33,57.22,57.3,39424.0,55.2457,55.3422,55.2361,55.3133,39424.0
2019-08-14 11:35:00,57.3,57.33,57.21,57.29,34443.0,55.3133,55.3422,55.2264,55.3036,34443.0
2019-08-14 11:40:00,57.3,57.3,57.15,57.15,42320.0,55.3133,55.3133,55.1685,55.1685,42320.0
2019-08-14 11:45:00,57.15,57.25,57.08,57.23,31176.0,55.1685,55.265,55.1009,55.2457,31176.0
2019-08-14 11:50:00,57.23,57.3,57.18,57.25,50708.0,55.2457,55.3133,55.1974,55.265,50708.0
2019-08-14 11:55:00,57.25,57.26,57.12,57.13,40311.0,55.265,55.2747,55.1395,55.1492,40311.0
2019-08-14 12:00:00,57.12,57.13,56.97,57.02,50668.0,55.1395,55.1492,54.9947,55.043,50668.0
2019-08-14 12:05:00,57.01,57.09,56.96,56.97,47051.0,55.0333,55.1106,54.9851,54.9947,47051.0
2019-08-14 12:10:00,56.97,57.17,56.94,57.11,46168.0,54.9947,55.1878,54.9658,55.1299,46168.0
2019-08-14 12:15:00,57.13,57.2,57.1,57.2,46458.0,55.1492,55.2168,55.1202,55.2168,46458.0
2019-08-14 12:20:00,57.19,57.21,57.1,57.15,35384.0,55.2071,55.2264,55.1202,55.1685,35384.0
2019-08-14 12:25:00,57.15,57.16,57.06,57.13,22615.0,55.1685,55.1781,55.0816,55.1492,22615.0
2019-08-14 12:30:00,57.13,57.24,57.08,57.23,46646.0,55.1492,55.2554,55.1009,55.2457,46646.0
2019-08-14 12:35:00,57.23,57.26,57.14,57.18,25690.0,55.2457,55.2747,55.1588,55.1974,25690.0
2019-08-14 12:40:00,57.18,57.19,56.99,57.0,60574.0,55.1974,55.2071,55.014,55.0237,60574.0
2019-08-14 12:45:00,57.0,57.11,56.97,57.02,46061.0,55.0237,55.1299,54.9947,55.043,46061.0
2019-08-14 12:50:00,57.01,57.03,56.91,56.94,27748.0,55.0333,55.0526,54.9368,54.9658,27748.0
2019-08-14 12:55:00,56.93,56.95,56.9,56.94,24458.0,54.9561,54.9754,54.9272,54.9658,24458.0
2019-08-14 13:00:00,56.94,56.96,56.83,56.86,40726.0,54.9658,54.9851,54.8596,54.8885,40726.0
2019-08-14 13:05:00,56.85,56.85,56.74,56.78,40723.0,54.8789,54.8789,54.7727,54.8113,40723.0
2019-08-14 13:10:00,56.78,56.9,56.7,56.89,33047.0,54.8113,54.9272,54.7341,54.9175,33047.0
2019-08-14 13:15:00,56.89,56.94,56.84,56.85,32233.0,54.9175,54.9658,54.8692,54.8789,32233.0
2019-08-14 13:20:00,56.86,57.02,56.84,57.02,21753.0,54.8885,55.043,54.8692,55.043,21753.0
2019-08-14 13:25:00,57.02,57.22,56.99,57.11,34448.0,55.043,55.2361,55.014,55.1299,34448.0
2019-08-14 13:30:00,57.1,57.16,57.08,57.13,25014.0,55.1202,55.1781,55.1009,55.1492,25014.0
2019-08-14 13:35:00,57.16,57.31,57.15,57.29,36586.0,55.1781,55.3229,55.1685,55.3036,36586.0
2019-08-14 13:40:00,57.29,57.32,57.25,57.3,18687.0,55.3036,55.3326,55.265,55.3133,18687.0
2019-08-14 13:45:00,57.29,57.34,57.23,57.34,30945.0,55.3036,55.3519,55.2457,55.3519,30945.0
2019-08-14 13:50:00,57.34,57.34,57.28,57.3,23728.0,55.3519,55.3519,55.294,55.3133,23728.0
2019-08-14 13:55:00,57.3,57.3,57.21,57.24,23226.0,55.3133,55.3133,55.2264,55.2554,23226.0
2019-08-14 14:00:00,57.24,57.28,57.17,57.22,34032.0,55.2554,55.294,55.1878,55.2361,34032.0
2019-08-14 14:05:00,57.21,57.25,57.18,57.21,36415.0,55.2264,55.265,55.1974,55.2264,36415.0
2019-08-14 14:10:00,57.22,57.35,57.2,57.26,43385.0,55.2361,55.3616,55.2168,55.2747,43385.0
2019-08-14 14:15:00,57.27,57.4,57.26,57.33,33945.0,55.2843,55.4098,55.2747,55.3422,33945.0
2019-08-14 14:20:00,57.34,57.36,57.28,57.29,48288.0,55.3519,55.3712,55.294,55.3036,48288.0
2019-08-14 14:25:00,57.3,57.33,57.25,57.27,27821.0,55.3133,55.3422,55.265,55.2843,27821.0
2019-08-14 14:30:00,57.26,57.3,57.18,57.19,42066.0,55.2747,55.3133,55.1974,55.2071,42066.0
2019-08-14 14:35:00,57.18,57.2,57.12,57.13,41848.0,55.1974,55.2168,55.1395,55.1492,41848.0
2019-08-14 14:40:00,57.12,57.17,57.09,57.17,46610.0,55.1395,55.1878,55.1106,55.1878,46610.0
2019-08-14 14:45:00,57.18,57.28,57.18,57.27,46149.0,55.1974,55.294,55.1974,55.2843,46149.0
2019-08-14 14:50:00,57.26,57.34,57.21,57.32,32031.0,55.2747,55.3519,55.2264,55.3326,32031.0
2019-08-14 14:55:00,57.32,57.36,57.27,57.3,40621.0,55.3326,55.3712,55.2843,55.3133,40621.0
2019-08-14 15:00:00,57.3,57.4,57.22,57.38,70053.0,55.3133,55.4098,55.2361,55.3905,70053.0
2019-08-14 15:05:00,57.38,57.43,57.32,57.39,51719.0,55.3905,55.4388,55.3326,55.4002,51719.0
2019-08-14 15:10:00,57.38,57.45,57.31,57.36,78668.0,55.3905,55.4581,55.3229,55.3712,78668.0
2019-08-14 15:15:00,57.35,57.35,57.25,57.27,76922.0,55.3616,55.3616,55.265,55.2843,76922.0
2019-08-14 15:20:00,57.26,57.27,57.09,57.09,75598.0,55.2747,55.2843,55.1106,55.1106,75598.0
2019-08-14 15:25:00,57.11,57.44,57.1,57.3,93741.0,55.1299,55.4484,55.1202,55.3133,93741.0
2019-08-14 15:30:00,57.29,57.29,57.08,57.22,89740.0,55.3036,55.3036,55.1009,55.2361,89740.0
2019-08-14 15:35:00,57.23,57.26,57.13,57.23,93903.0,55.2457,55.2747,55.1492,55.2457,93903.0
2019-08-14 15:40:00,57.22,57.27,57.08,57.15,106196.0,55.2361,55.2843,55.1009,55.1685,106196.0
2019-08-14 15:45:00,57.14,57.25,57.06,57.08,136646.0,55.1588,55.265,55.0816,55.1009,136646.0
2019-08-14 15:50:00,57.08,57.29,57.07,57.29,263793.0,55.1009,55.3036,55.0913,55.3036,263793.0
2019-08-14 15:55:00,57.28,57.33,57.21,57.23,370646.0,55.294,55.3422,55.2264,55.2457,370646.0
2019-08-15 09:30:00,57.47,57.65,57.06,57.25,148140.0,55.4774,55.6512,55.0816,55.265,148140.0
2019-08-15 09:35:00,57.22,57.28,56.88,57.01,76265.0,55.2361,55.294,54.9078,55.0333,76265.0
2019-08-15 09:40:00,56.99,57.27,56.88,57.26,59782.0,55.014,55.2843,54.9078,55.2747,59782.0
2019-08-15 09:45:00,57.26,57.41,57.23,57.34,32560.0,55.2747,55.4195,55.2457,55.3519,32560.0
2019-08-15 09:50:00,57.34,57.43,57.28,57.41,39111.0,55.3519,55.4388,55.294,55.4195,39111.0
2019-08-15 09:55:00,57.43,57.62,57.36,57.58,37569.0,55.4388,55.6222,55.3712,55.5836,37569.0
2019-08-15 10:00:00,57.59,57.7,57.45,57.52,81673.0,55.5932,55.6994,55.4581,55.5257,81673.0
2019-08-15 10:05:00,57.51,57.56,57.42,57.53,35064.0,55.516,55.5643,55.4291,55.5353,35064.0
2019-08-15 10:10:00,57.52,57.67,57.42,57.44,57238.0,55.5257,55.6705,55.4291,55.4484,57238.0
2019-08-15 10:15:00,57.44,57.47,57.24,57.28,53120.0,55.4484,55.4774,55.2554,55.294,53120.0
2019-08-15 10:20:00,57.26,57.32,57.18,57.27,52122.0,55.2747,55.3326,55.1974,55.2843,52122.0
2019-08-15 10:25:00,57.28,57.28,56.93,56.94,40882.0,55.294,55.294,54.9561,54.9658,40882.0
2019-08-15 10:30:00,56.93,57.02,56.81,57.02,79197.0,54.9561,55.043,54.8403,55.043,79197.0
2019-08-15 10:35:00,57.02,57.1,56.95,57.06,43706.0,55.043,55.1202,54.9754,55.0816,43706.0
2019-08-15 10:40:00,57.05,57.21,57.04,57.21,37922.0,55.072,55.2264,55.0623,55.2264,37922.0
2019-08-15 10:45:00,57.19,57.26,57.03,57.11,72364.0,55.2071,55.2747,55.0526,55.1299,72364.0
2019-08-15 10:50:00,57.08,57.22,57.08,57.16,27272.0,55.1009,55.2361,55.1009,55.1781,27272.0
2019-08-15 10:55:00,57.16,57.16,57.02,57.06,35952.0,55.1781,55.1781,55.043,55.0816,35952.0
2019-08-15 11:00:00,57.05,57.09,56.95,56.99,37664.0,55.072,55.1106,54.9754,55.014,37664.0
2019-08-15 11:05:00,56.99,56.99,56.84,56.91,54411.0,55.014,55.014,54.8692,54.9368,54411.0
2019-08-15 11:10:00,56.89,56.98,56.88,56.93,18413.0,54.9175,55.0044,54.9078,54.9561,18413.0
2019-08-15 11:15:00,56.93,57.0,56.9,56.91,56046.0,54.9561,55.0237,54.9272,54.9368,56046.0
2019-08-15 11:20:00,56.9,56.98,56.83,56.95,43942.0,54.9272,55.0044,54.8596,54.9754,43942.0
2019-08-15 11:25:00,56.95,57.06,56.89,57.05,49452.0,54.9754,55.0816,54.9175,55.072,49452.0
2019-08-15 11:30:00,57.05,57.05,56.97,56.99,41244.0,55.072,55.072,54.9947,55.014,41244.0
2019-08-15 11:35:00,57.0,57.04,56.95,57.0,60608.0,55.0237,55.0623,54.9754,55.0237,60608.0
2019-08-15 11:40:00,57.0,57.03,56.96,57.0,37301.0,55.0237,55.0526,54.9851,55.0237,37301.0
2019-08-15 11:45:00,56.97,57.01,56.91,56.95,27050.0,54.9947,55.0333,54.9368,54.9754,27050.0
2019-08-15 11:50:00,56.96,56.98,56.85,56.86,16940.0,54.9851,55.0044,54.8789,54.8885,16940.0
2019-08-15 11:55:00,56.85,57.01,56.84,57.0,19383.0,54.8789,55.0333,54.8692,55.0237,19383.0
2019-08-15 12:00:00,57.01,57.03,56.94,57.0,28341.0,55.0333,55.0526,54.9658,55.0237,28341.0
2019-08-15 12:05:00,56.99,57.02,56.97,56.97,41386.0,55.014,55.043,54.9947,54.9947,41386.0
2019-08-15 12:10:00,56.98,57.0,56.96,57.0,25208.0,55.0044,55.0237,54.9851,55.0237,25208.0
2019-08-15 12:15:00,57.0,57.08,56.94,57.03,45897.0,55.0237,55.1009,54.9658,55.0526,45897.0
2019-08-15 12:20:00,57.04,57.09,57.01,57.03,14819.0,55.0623,55.1106,55.0333,55.0526,14819.0
2019-08-15 12:25:00,57.02,57.06,56.98,56.99,11975.0,55.043,55.0816,55.0044,55.014,11975.0
2019-08-15 12:30:00,57.01,57.11,57.01,57.05,25220.0,55.0333,55.1299,55.0333,55.072,25220.0
2019-08-15 12:35:00,57.07,57.2,57.07,57.13,26339.0,55.0913,55.2168,55.0913,55.1492,26339.0
2019-08-15 12:40:00,57.11,57.21,57.11,57.16,12442.0,55.1299,55.2264,55.1299,55.1781,12442.0
2019-08-15 12:45:00,57.16,57.19,57.11,57.12,23681.0,55.1781,55.2071,55.1299,55.1395,23681.0
2019-08-15 12:50:00,57.13,57.15,57.01,57.01,14919.0,55.1492,55.1685,55.0333,55.0333,14919.0
2019-08-15 12:55:00,57.01,57.09,56.99,57.03,24876.0,55.0333,55.1106,55.014,55.0526,24876.0
2019-08-15 13:00:00,57.02,57.04,56.94,56.96,39853.0,55.043,55.0623,54.9658,54.9851,39853.0
2019-08-15 13:05:00,56.96,57.01,56.94,56.99,41516.0,54.9851,55.0333,54.9658,55.014,41516.0
2019-08-15 13:10:00,56.99,56.99,56.91,56.96,15881.0,55.014,55.014,54.9368,54.9851,15881.0
2019-08-15 13:15:00,56.98,57.11,56.98,57.1,6992.0,55.0044,55.1299,55.0044,55.1202,6992.0
2019-08-15 13:20:00,57.1,57.12,57.06,57.07,12402.0,55.1202,55.1395,55.0816,55.0913,12402.0
2019-08-15 13:25:00,57.07,57.08,57.01,57.05,15911.0,55.0913,55.1009,55.0333,55.072,15911.0
2019-08-15 13:30:00,57.04,57.11,57.03,57.11,7670.0,55.0623,55.1299,55.0526,55.1299,7670.0
2019-08-15 13:35:00,57.1,57.11,57.03,57.03,28611.0,55.1202,55.1299,55.0526,55.0526,28611.0
2019-08-15 13:40:00,57.05,57.06,56.99,57.0,16791.0,55.072,55.0816,55.014,55.0237,16791.0
2019-08-15 13:45:00,56.98,57.02,56.9,56.92,20638.0,55.0044,55.043,54.9272,54.9465,20638.0
2019-08-15 13:50:00,56.94,56.97,56.78,56.84,28250.0,54.9658,54.9947,54.8113,54.8692,28250.0
2019-08-15 13:55:00,56.84,56.89,56.78,56.83,19563.0,54.8692,54.9175,54.8113,54.8596,19563.0
2019-08-15 14:00:00,56.82,56.9,56.79,56.83,23728.0,54.8499,54.9272,54.821,54.8596,23728.0
2019-08-15 14:05:00,56.81,56.9,56.78,56.88,35931.0,54.8403,54.9272,54.8113,54.9078,35931.0
2019-08-15 14:10:00,56.89,57.1,56.88,57.05,23993.0,54.9175,55.1202,54.9078,55.072,23993.0
2019-08-15 14:15:00,57.04,57.06,56.98,57.0,21795.0,55.0623,55.0816,55.0044,55.0237,21795.0
2019-08-15 14:20:00,57.0,57.15,57.0,57.1,25764.0,55.0237,55.1685,55.0237,55.1202,25764.0
2019-08-15 14:25:00,57.09,57.15,57.08,57.09,7780.0,55.1106,55.1685,55.1009,55.1106,7780.0
2019-08-15 14:30:00,57.1,57.1,56.95,57.0,33258.0,55.1202,55.1202,54.9754,55.0237,33258.0
2019-08-15 14:35:00,57.0,57.0,56.91,56.94,14089.0,55.0237,55.0237,54.9368,54.9658,14089.0
2019-08-15 14:40:00,56.95,56.97,56.88,56.96,37168.0,54.9754,54.9947,54.9078,54.9851,37168.0
2019-08-15 14:45:00,56.96,56.99,56.92,56.94,37397.0,54.9851,55.014,54.9465,54.9658,37397.0
2019-08-15 14:50:00,56.93,57.01,56.88,57.0,29515.0,54.9561,55.0333,54.9078,55.0237,29515.0
2019-08-15 14:55:00,57.0,57.05,56.97,57.0,19805.0,55.0237,55.072,54.9947,55.0237,19805.0
2019-08-15 15:00:00,57.01,57.16,57.01,57.13,36777.0,55.0333,55.1781,55.0333,55.1492,36777.0
2019-08-15 15:05:00,57.13,57.16,57.08,57.11,39298.0,55.1492,55.1781,55.1009,55.1299,39298.0
2019-08-15 15:10:00,57.13,57.13,57.03,57.05,26731.0,55.1492,55.1492,55.0526,55.072,26731.0
2019-08-15 15:15:00,57.04,57.06,56.98,56.99,35551.0,55.0623,55.0816,55.0044,55.014,35551.0
2019-08-15 15:20:00,56.99,57.02,56.96,56.97,25068.0,55.014,55.043,54.9851,54.9947,25068.0
2019-08-15 15:25:00,56.97,56.99,56.95,56.96,27195.0,54.9947,55.014,54.9754,54.9851,27195.0
2019-08-15 15:30:00,56.95,57.0,56.92,57.0,69859.0,54.9754,55.0237,54.9465,55.0237,69859.0
2019-08-15 15:35:00,57.01,57.08,56.95,57.05,75893.0,55.0333,55.1009,54.9754,55.072,75893.0
2019-08-15 15:40:00,57.07,57.1,56.98,57.08,98722.0,55.0913,55.1202,55.0044,55.1009,98722.0
2019-08-15 15:45:00,57.08,57.11,57.04,57.08,91643.0,55.1009,55.1299,55.0623,55.1009,91643.0
2019-08-15 15:50:00,57.09,57.23,57.05,57.22,121561.0,55.1106,55.2457,55.072,55.2361,121561.0
2019-08-15 15:55:00,57.23,57.25,57.06,57.1,169504.0,55.2457,55.265,55.0816,55.1202,169504.0
2019-08-16 09:30:00,57.43,57.78,57.39,57.68,193228.0,55.4388,55.7766,55.4002,55.6801,193228.0
2019-08-16 09:35:00,57.72,57.79,57.59,57.72,57604.0,55.7187,55.7863,55.5932,55.7187,57604.0
2019-08-16 09:40:00,57.72,57.76,57.41,57.46,37557.0,55.7187,55.7573,55.4195,55.4677,37557.0
2019-08-16 09:45:00,57.46,57.51,57.32,57.49,19904.0,55.4677,55.516,55.3326,55.4967,19904.0
2019-08-16 09:50:00,57.49,57.61,57.48,57.54,14586.0,55.4967,55.6125,55.487,55.545,14586.0
2019-08-16 09:55:00,57.57,57.59,57.34,57.35,47290.0,55.5739,55.5932,55.3519,55.3616,47290.0
2019-08-16 10:00:00,57.35,57.43,57.26,57.28,45501.0,55.3616,55.4388,55.2747,55.294,45501.0
2019-08-16 10:05:00,57.28,57.34,57.22,57.34,24361.0,55.294,55.3519,55.2361,55.3519,24361.0
2019-08-16 10:10:00,57.33,57.49,57.33,57.47,36567.0,55.3422,55.4967,55.3422,55.4774,36567.0
2019-08-16 10:15:00,57.47,57.55,57.43,57.51,29586.0,55.4774,55.5546,55.4388,55.516,29586.0
2019-08-16 10:20:00,57.5,57.82,57.49,57.58,47623.0,55.5064,55.8153,55.4967,55.5836,47623.0
2019-08-16 10:25:00,57.59,57.66,57.5,57.53,37577.0,55.5932,55.6608,55.5064,55.5353,37577.0
2019-08-16 10:30:00,57.54,57.66,57.54,57.66,9638.0,55.545,55.6608,55.545,55.6608,9638.0
2019-08-16 10:35:00,57.67,57.75,57.65,57.69,32182.0,55.6705,55.7477,55.6512,55.6898,32182.0
2019-08-16 10:40:00,57.68,57.77,57.65,57.71,27218.0,55.6801,55.767,55.6512,55.7091,27218.0
2019-08-16 10:45:00,57.73,57.8,57.7,57.73,15668.0,55.7284,55.7959,55.6994,55.7284,15668.0
2019-08-16 10:50:00,57.75,57.8,57.73,57.76,16619.0,55.7477,55.7959,55.7284,55.7573,16619.0
2019-08-16 10:55:00,57.76,57.85,57.76,57.85,35860.0,55.7573,55.8442,55.7573,55.8442,35860.0
2019-08-16 11:00:00,57.85,57.88,57.79,57.85,15965.0,55.8442,55.8732,55.7863,55.8442,15965.0
2019-08-16 11:05:00,57.84,57.88,57.77,57.87,25094.0,55.8346,55.8732,55.767,55.8635,25094.0
2019-08-16 11:10:00,57.86,57.9,57.8,57.8,22832.0,55.8539,55.8925,55.7959,55.7959,22832.0
2019-08-16 11:15:00,57.8,57.85,57.65,57.67,53652.0,55.7959,55.8442,55.6512,55.6705,53652.0
2019-08-16 11:20:00,57.67,57.87,57.65,57.85,52218.0,55.6705,55.8635,55.6512,55.8442,52218.0
2019-08-16 11:25:00,57.86,57.9,57.83,57.85,25919.0,55.8539,55.8925,55.8249,55.8442,25919.0
2019-08-16 11:30:00,57.85,57.87,57.81,57.87,27556.0,55.8442,55.8635,55.8056,55.8635,27556.0
2019-08-16 11:35:00,57.86,57.94,57.85,57.94,25943.0,55.8539,55.9311,55.8442,55.9311,25943.0
2019-08-16 11:40:00,57.94,57.99,57.91,57.97,52754.0,55.9311,55.9794,55.9021,55.9601,52754.0
2019-08-16 11:45:00,57.98,58.06,57.95,58.03,48879.0,55.9697,56.0469,55.9407,56.018,48879.0
2019-08-16 11:50:00,58.04,58.11,58.02,58.05,27057.0,56.0276,56.0952,56.0083,56.0373,27057.0
2019-08-16 11:55:00,58.06,58.13,58.01,58.01,36904.0,56.0469,56.1145,55.9987,55.9987,36904.0
2019-08-16 12:00:00,58.0,58.0,57.89,57.95,36191.0,55.989,55.989,55.8828,55.9407,36191.0
2019-08-16 12:05:00,57.94,58.06,57.93,58.02,51391.0,55.9311,56.0469,55.9214,56.0083,51391.0
2019-08-16 12:10:00,58.03,58.09,58.01,58.04,11120.0,56.018,56.0759,55.9987,56.0276,11120.0
2019-08-16 12:15:00,58.05,58.07,58.01,58.05,24674.0,56.0373,56.0566,55.9987,56.0373,24674.0
2019-08-16 12:20:00,58.06,58.1,58.04,58.09,37802.0,56.0469,56.0855,56.0276,56.0759,37802.0
2019-08-16 12:25:00,58.09,58.11,58.07,58.09,21081.0,56.0759,56.0952,56.0566,56.0759,21081.0
2019-08-16 12:30:00,58.09,58.11,58.06,58.1,18433.0,56.0759,56.0952,56.0469,56.0855,18433.0
2019-08-16 12:35:00,58.11,58.16,58.1,58.15,19006.0,56.0952,56.1435,56.0855,56.1338,19006.0
2019-08-16 12:40:00,58.15,58.25,58.12,58.23,36235.0,56.1338,56.2303,56.1049,56.211,36235.0
2019-08-16 12:45:00,58.24,58.26,58.18,58.26,21993.0,56.2207,56.24,56.1628,56.24,21993.0
2019-08-16 12:50:00,58.26,58.31,58.22,58.23,35415.0,56.24,56.2883,56.2014,56.211,35415.0
2019-08-16 12:55:00,58.23,58.26,58.2,58.21,28579.0,56.211,56.24,56.1821,56.1917,28579.0
2019-08-16 13:00:00,58.21,58.27,58.21,58.25,17829.0,56.1917,56.2497,56.1917,56.2303,17829.0
2019-08-16 13:05:00,58.26,58.3,58.24,58.3,20466.0,56.24,56.2786,56.2207,56.2786,20466.0
2019-08-16 13:10:00,58.3,58.31,58.26,58.29,14872.0,56.2786,56.2883,56.24,56.269,14872.0
2019-08-16 13:15:00,58.3,58.35,58.28,58.34,16390.0,56.2786,56.3269,56.2593,56.3172,16390.0
2019-08-16 13:20:00,58.34,58.34,58.26,58.28,13904.0,56.3172,56.3172,56.24,56.2593,13904.0
2019-08-16 13:25:00,58.28,58.31,58.23,58.28,53658.0,56.2593,56.2883,56.211,56.2593,53658.0
2019-08-16 13:30:00,58.29,58.36,58.28,58.33,57204.0,56.269,56.3365,56.2593,56.3076,57204.0
2019-08-16 13:35:00,58.32,58.33,58.28,58.33,20769.0,56.2979,56.3076,56.2593,56.3076,20769.0
2019-08-16 13:40:00,58.33,58.35,58.24,58.25,13585.0,56.3076,56.3269,56.2207,56.2303,13585.0
2019-08-16 13:45:00,58.25,58.25,58.19,58.21,27776.0,56.2303,56.2303,56.1724,56.1917,27776.0
2019-08-16 13:50:00,58.2,58.25,58.19,58.24,11861.0,56.1821,56.2303,56.1724,56.2207,11861.0
2019-08-16 13:55:00,58.24,58.24,58.2,58.22,13068.0,56.2207,56.2207,56.1821,56.2014,13068.0
2019-08-16 14:00:00,58.23,58.24,58.19,58.21,15777.0,56.211,56.2207,56.1724,56.1917,15777.0
2019-08-16 14:05:00,58.21,58.27,58.19,58.24,25153.0,56.1917,56.2497,56.1724,56.2207,25153.0
2019-08-16 14:10:00,58.25,58.29,58.24,58.28,11993.0,56.2303,56.269,56.2207,56.2593,11993.0
2019-08-16 14:15:00,58.29,58.31,58.27,58.3,17678.0,56.269,56.2883,56.2497,56.2786,17678.0
2019-08-16 14:20:00,58.3,58.33,58.26,58.28,13866.0,56.2786,56.3076,56.24,56.2593,13866.0
2019-08-16 14:25:00,58.27,58.28,58.2,58.21,24605.0,56.2497,56.2593,56.1821,56.1917,24605.0
2019-08-16 14:30:00,58.22,58.24,58.19,58.22,28936.0,56.2014,56.2207,56.1724,56.2014,28936.0
2019-08-16 14:35:00,58.22,58.23,58.18,58.2,16024.0,56.2014,56.211,56.1628,56.1821,16024.0
2019-08-16 14:40:00,58.2,58.22,58.17,58.19,14036.0,56.1821,56.2014,56.1531,56.1724,14036.0
2019-08-16 14:45:00,58.19,58.24,58.17,58.24,17113.0,56.1724,56.2207,56.1531,56.2207,17113.0
2019-08-16 14:50:00,58.24,58.24,58.17,58.18,11707.0,56.2207,56.2207,56.1531,56.1628,11707.0
2019-08-16 14:55:00,58.18,58.22,58.18,58.21,17126.0,56.1628,56.2014,56.1628,56.1917,17126.0
2019-08-16 15:00:00,58.2,58.25,58.19,58.22,20985.0,56.1821,56.2303,56.1724,56.2014,20985.0
2019-08-16 15:05:00,58.21,58.23,58.12,58.13,16249.0,56.1917,56.211,56.1049,56.1145,16249.0
2019-08-16 15:10:00,58.12,58.15,58.09,58.13,21573.0,56.1049,56.1338,56.0759,56.1145,21573.0
2019-08-16 15:15:00,58.12,58.15,58.09,58.1,20210.0,56.1049,56.1338,56.0759,56.0855,20210.0
2019-08-16 15:20:00,58.11,58.12,58.02,58.02,18062.0,56.0952,56.1049,56.0083,56.0083,18062.0
2019-08-16 15:25:00,58.03,58.07,58.01,58.03,23511.0,56.018,56.0566,55.9987,56.018,23511.0
2019-08-16 15:30:00,58.02,58.08,58.01,58.04,25554.0,56.0083,56.0662,55.9987,56.0276,25554.0
2019-08-16 15:35:00,58.04,58.07,58.0,58.05,47116.0,56.0276,56.0566,55.989,56.0373,47116.0
2019-08-16 15:40:00,58.05,58.14,58.04,58.12,63752.0,56.0373,56.1242,56.0276,56.1049,63752.0
2019-08-16 15:45:00,58.11,58.12,58.07,58.08,55734.0,56.0952,56.1049,56.0566,56.0662,55734.0
2019-08-16 15:50:00,58.08,58.14,58.0,58.1,115829.0,56.0662,56.1242,55.989,56.0855,115829.0
2019-08-16 15:55:00,58.1,58.17,58.02,58.05,180212.0,56.0855,56.1531,56.0083,56.0373,180212.0
2019-08-19 09:30:00,58.68,58.83,58.59,58.74,69970.0,56.6454,56.7902,56.5586,56.7034,69970.0
2019-08-19 09:35:00,58.74,58.9,58.64,58.84,72869.0,56.7034,56.8578,56.6068,56.7999,72869.0
2019-08-19 09:40:00,58.84,58.94,58.75,58.89,50547.0,56.7999,56.8964,56.713,56.8482,50547.0
2019-08-19 09:45:00,58.9,59.0,58.88,58.95,32235.0,56.8578,56.9543,56.8385,56.9061,32235.0
2019-08-19 09:50:00,58.94,58.95,58.82,58.84,24531.0,56.8964,56.9061,56.7806,56.7999,24531.0
2019-08-19 09:55:00,58.84,58.84,58.67,58.78,32651.0,56.7999,56.7999,56.6358,56.742,32651.0
2019-08-19 10:00:00,58.77,58.78,58.56,58.67,50117.0,56.7323,56.742,56.5296,56.6358,50117.0
2019-08-19 10:05:00,58.66,58.69,58.57,58.58,25764.0,56.6261,56.6551,56.5393,56.5489,25764.0
2019-08-19 10:10:00,58.57,58.6,58.44,58.5,36451.0,56.5393,56.5682,56.4138,56.4717,36451.0
2019-08-19 10:15:00,58.49,58.6,58.48,58.55,46290.0,56.462,56.5682,56.4524,56.5199,46290.0
2019-08-19 10:20:00,58.55,58.56,58.48,58.54,11809.0,56.5199,56.5296,56.4524,56.5103,11809.0
2019-08-19 10:25:00,58.55,58.58,58.49,58.49,20554.0,56.5199,56.5489,56.462,56.462,20554.0
2019-08-19 10:30:00,58.47,58.47,58.39,58.44,22293.0,56.4427,56.4427,56.3655,56.4138,22293.0
2019-08-19 10:35:00,58.43,58.53,58.41,58.51,41666.0,56.4041,56.5006,56.3848,56.4813,41666.0
2019-08-19 10:40:00,58.52,58.56,58.51,58.56,33789.0,56.491,56.5296,56.4813,56.5296,33789.0
2019-08-19 10:45:00,58.57,58.66,58.52,58.65,22325.0,56.5393,56.6261,56.491,56.6165,22325.0
2019-08-19 10:50:00,58.64,58.68,58.61,58.64,15815.0,56.6068,56.6454,56.5779,56.6068,15815.0
2019-08-19 10:55:00,58.64,58.7,58.61,58.7,16196.0,56.6068,56.6647,56.5779,56.6647,16196.0
2019-08-19 11:00:00,58.7,58.74,58.67,58.7,16161.0,56.6647,56.7034,56.6358,56.6647,16161.0
2019-08-19 11:05:00,58.7,58.71,58.67,58.7,22115.0,56.6647,56.6744,56.6358,56.6647,22115.0
2019-08-19 11:10:00,58.7,58.8,58.7,58.78,18657.0,56.6647,56.7613,56.6647,56.742,18657.0
2019-08-19 11:15:00,58.76,58.76,58.68,58.68,13849.0,56.7227,56.7227,56.6454,56.6454,13849.0
2019-08-19 11:20:00,58.67,58.73,58.67,58.69,17425.0,56.6358,56.6937,56.6358,56.6551,17425.0
2019-08-19 11:25:00,58.69,58.72,58.59,58.61,19405.0,56.6551,56.6841,56.5586,56.5779,19405.0
2019-08-19 11:30:00,58.6,58.6,58.5,58.55,19936.0,56.5682,56.5682,56.4717,56.5199,19936.0
2019-08-19 11:35:00,58.55,58.6,58.52,58.57,23307.0,56.5199,56.5682,56.491,56.5393,23307.0
2019-08-19 11:40:00,58.56,58.57,58.46,58.47,11601.0,56.5296,56.5393,56.4331,56.4427,11601.0
2019-08-19 11:45:00,58.47,58.49,58.45,58.48,10558.0,56.4427,56.462,56.4234,56.4524,10558.0
2019-08-19 11:50:00,58.48,58.5,58.37,58.39,24960.0,56.4524,56.4717,56.3462,56.3655,24960.0
2019-08-19 11:55:00,58.41,58.41,58.37,58.41,23580.0,56.3848,56.3848,56.3462,56.3848,23580.0
2019-08-19 12:00:00,58.4,58.44,58.37,58.39,13280.0,56.3751,56.4138,56.3462,56.3655,13280.0
2019-08-19 12:05:00,58.39,58.39,58.35,58.39,8042.0,56.3655,56.3655,56.3269,56.3655,8042.0
2019-08-19 12:10:00,58.39,58.46,58.38,58.44,20191.0,56.3655,56.4331,56.3558,56.4138,20191.0
2019-08-19 12:15:00,58.45,58.48,58.42,58.47,15703.0,56.4234,56.4524,56.3945,56.4427,15703.0
2019-08-19 12:20:00,58.46,58.47,58.43,58.45,17900.0,56.4331,56.4427,56.4041,56.4234,17900.0
2019-08-19 12:25:00,58.45,58.45,58.36,58.38,8538.0,56.4234,56.4234,56.3365,56.3558,8538.0
2019-08-19 12:30:00,58.38,58.39,58.35,58.38,14257.0,56.3558,56.3655,56.3269,56.3558,14257.0
2019-08-19 12:35:00,58.39,58.41,58.37,58.4,33003.0,56.3655,56.3848,56.3462,56.3751,33003.0
2019-08-19 12:40:00,58.4,58.41,58.38,58.39,6957.0,56.3751,56.3848,56.3558,56.3655,6957.0
2019-08-19 12:45:00,58.39,58.44,58.36,58.37,18602.0,56.3655,56.4138,56.3365,56.3462,18602.0
2019-08-19 12:50:00,58.38,58.43,58.37,58.39,27960.0,56.3558,56.4041,56.3462,56.3655,27960.0
2019-08-19 12:55:00,58.38,58.39,58.35,58.38,15694.0,56.3558,56.3655,56.3269,56.3558,15694.0
2019-08-19 13:00:00,58.37,58.39,58.36,58.37,14030.0,56.3462,56.3655,56.3365,56.3462,14030.0
2019-08-19 13:05:00,58.38,58.38,58.3,58.32,34276.0,56.3558,56.3558,56.2786,56.2979,34276.0
2019-08-19 13:10:00,58.32,58.32,58.26,58.27,17418.0,56.2979,56.2979,56.24,56.2497,17418.0
2019-08-19 13:15:00,58.26,58.38,58.26,58.38,14029.0,56.24,56.3558,56.24,56.3558,14029.0
2019-08-19 13:20:00,58.39,58.42,58.35,58.38,23138.0,56.3655,56.3945,56.3269,56.3558,23138.0
2019-08-19 13:25:00,58.38,58.4,58.36,58.4,19988.0,56.3558,56.3751,56.3365,56.3751,19988.0
2019-08-19 13:30:00,58.39,58.4,58.36,58.4,11437.0,56.3655,56.3751,56.3365,56.3751,11437.0
2019-08-19 13:35:00,58.4,58.42,58.39,58.4,11280.0,56.3751,56.3945,56.3655,56.3751,11280.0
2019-08-19 13:40:00,58.4,58.41,58.37,58.4,12749.0,56.3751,56.3848,56.3462,56.3751,12749.0
2019-08-19 13:45:00,58.39,58.4,58.33,58.34,9257.0,56.3655,56.3751,56.3076,56.3172,9257.0
2019-08-19 13:50:00,58.33,58.37,58.32,58.35,10114.0,56.3076,56.3462,56.2979,56.3269,10114.0
2019-08-19 13:55:00,58.35,58.35,58.3,58.31,18836.0,56.3269,56.3269,56.2786,56.2883,18836.0
2019-08-19 14:00:00,58.32,58.36,58.3,58.35,18811.0,56.2979,56.3365,56.2786,56.3269,18811.0
2019-08-19 14:05:00,58.34,58.35,58.32,58.33,11007.0,56.3172,56.3269,56.2979,56.3076,11007.0
2019-08-19 14:10:00,58.33,58.33,58.26,58.28,14162.0,56.3076,56.3076,56.24,56.2593,14162.0
2019-08-19 14:15:00,58.27,58.29,58.21,58.24,13580.0,56.2497,56.269,56.1917,56.2207,13580.0
2019-08-19 14:20:00,58.23,58.26,58.22,58.23,10563.0,56.211,56.24,56.2014,56.211,10563.0
2019-08-19 14:25:00,58.23,58.24,58.18,58.24,18092.0,56.211,56.2207,56.1628,56.2207,18092.0
2019-08-19 14:30:00,58.23,58.25,58.19,58.25,17888.0,56.211,56.2303,56.1724,56.2303,17888.0
2019-08-19 14:35:00,58.24,58.3,58.23,58.23,15288.0,56.2207,56.2786,56.211,56.211,15288.0
2019-08-19 14:40:00,58.23,58.29,58.2,58.28,15019.0,56.211,56.269,56.1821,56.2593,15019.0
2019-08-19 14:45:00,58.28,58.29,58.21,58.23,12982.0,56.2593,56.269,56.1917,56.211,12982.0
2019-08-19 14:50:00,58.23,58.25,58.2,58.23,19174.0,56.211,56.2303,56.1821,56.211,19174.0
2019-08-19 14:55:00,58.23,58.25,58.17,58.19,20015.0,56.211,56.2303,56.1531,56.1724,20015.0
2019-08-19 15:00:00,58.2,58.22,58.15,58.17,96183.0,56.1821,56.2014,56.1338,56.1531,96183.0
2019-08-19 15:05:00,58.17,58.25,58.14,58.22,18345.0,56.1531,56.2303,56.1242,56.2014,18345.0
2019-08-19 15:10:00,58.23,58.3,58.2,58.29,26467.0,56.211,56.2786,56.1821,56.269,26467.0
2019-08-19 15:15:00,58.29,58.33,58.26,58.32,23295.0,56.269,56.3076,56.24,56.2979,23295.0
2019-08-19 15:20:00,58.33,58.35,58.27,58.34,13431.0,56.3076,56.3269,56.2497,56.3172,13431.0
2019-08-19 15:25:00,58.34,58.4,58.32,58.39,20250.0,56.3172,56.3751,56.2979,56.3655,20250.0
2019-08-19 15:30:00,58.39,58.39,58.31,58.35,54832.0,56.3655,56.3655,56.2883,56.3269,54832.0
2019-08-19 15:35:00,58.34,58.34,58.27,58.28,44167.0,56.3172,56.3172,56.2497,56.2593,44167.0
2019-08-19 15:40:00,58.28,58.28,58.19,58.22,35416.0,56.2593,56.2593,56.1724,56.2014,35416.0
2019-08-19 15:45:00,58.21,58.22,58.16,58.21,48234.0,56.1917,56.2014,56.1435,56.1917,48234.0
2019-08-19 15:50:00,58.21,58.34,58.19,58.32,79601.0,56.1917,56.3172,56.1724,56.2979,79601.0
2019-08-19 15:55:00,58.33,58.33,58.16,58.18,312006.0,56.3076,56.3076,56.1435,56.1628,312006.0
2019-08-20 09:30:00,58.02,58.1,57.69,57.86,70670.0,56.0083,56.0855,55.6898,55.8539,70670.0
2019-08-20 09:35:00,57.88,57.99,57.79,57.92,24657.0,55.8732,55.9794,55.7863,55.9118,24657.0
2019-08-20 09:40:00,57.88,57.93,57.77,57.89,17995.0,55.8732,55.9214,55.767,55.8828,17995.0
2019-08-20 09:45:00,57.88,57.91,57.83,57.85,29328.0,55.8732,55.9021,55.8249,55.8442,29328.0
2019-08-20 09:50:00,57.85,57.92,57.69,57.84,28821.0,55.8442,55.9118,55.6898,55.8346,28821.0
2019-08-20 09:55:00,57.83,57.84,57.75,57.75,20823.0,55.8249,55.8346,55.7477,55.7477,20823.0
2019-08-20 10:00:00,57.76,57.96,57.73,57.95,18489.0,55.7573,55.9504,55.7284,55.9407,18489.0
2019-08-20 10:05:00,57.98,58.16,57.98,58.12,16078.0,55.9697,56.1435,55.9697,56.1049,16078.0
2019-08-20 10:10:00,58.12,58.16,58.01,58.08,12698.0,56.1049,56.1435,55.9987,56.0662,12698.0
2019-08-20 10:15:00,58.07,58.08,57.93,57.99,10528.0,56.0566,56.0662,55.9214,55.9794,10528.0
2019-08-20 10:20:00,57.98,58.05,57.98,58.03,6332.0,55.9697,56.0373,55.9697,56.018,6332.0
2019-08-20 10:25:00,58.04,58.12,58.02,58.09,11005.0,56.0276,56.1049,56.0083,56.0759,11005.0
2019-08-20 10:30:00,58.09,58.11,58.01,58.01,6406.0,56.0759,56.0952,55.9987,55.9987,6406.0
2019-08-20 10:35:00,58.0,58.06,57.96,57.96,9644.0,55.989,56.0469,55.9504,55.9504,9644.0
2019-08-20 10:40:00,57.96,58.02,57.92,57.99,11787.0,55.9504,56.0083,55.9118,55.9794,11787.0
2019-08-20 10:45:00,58.01,58.01,57.93,57.98,9729.0,55.9987,55.9987,55.9214,55.9697,9729.0
2019-08-20 10:50:00,57.98,58.15,57.96,58.12,12242.0,55.9697,56.1338,55.9504,56.1049,12242.0
2019-08-20 10:55:00,58.13,58.17,58.09,58.11,12741.0,56.1145,56.1531,56.0759,56.0952,12741.0
2019-08-20 11:00:00,58.1,58.13,58.08,58.09,8009.0,56.0855,56.1145,56.0662,56.0759,8009.0
2019-08-20 11:05:00,58.1,58.12,58.05,58.1,10372.0,56.0855,56.1049,56.0373,56.0855,10372.0
2019-08-20 11:10:00,58.1,58.11,57.99,58.0,8127.0,56.0855,56.0952,55.9794,55.989,8127.0
2019-08-20 11:15:00,58.0,58.13,57.99,58.11,12455.0,55.989,56.1145,55.9794,56.0952,12455.0
2019-08-20 11:20:00,58.12,58.14,58.1,58.13,14633.0,56.1049,56.1242,56.0855,56.1145,14633.0
2019-08-20 11:25:00,58.12,58.12,58.0,58.01,18841.0,56.1049,56.1049,55.989,55.9987,18841.0
2019-08-20 11:30:00,58.02,58.02,57.93,57.95,7127.0,56.0083,56.0083,55.9214,55.9407,7127.0
2019-08-20 11:35:00,57.96,57.98,57.85,57.87,11285.0,55.9504,55.9697,55.8442,55.8635,11285.0
2019-08-20 11:40:00,57.86,57.89,57.79,57.89,16564.0,55.8539,55.8828,55.7863,55.8828,16564.0
2019-08-20 11:45:00,57.9,57.91,57.85,57.87,28504.0,55.8925,55.9021,55.8442,55.8635,28504.0
2019-08-20 11:50:00,57.89,57.92,57.87,57.91,9670.0,55.8828,55.9118,55.8635,55.9021,9670.0
2019-08-20 11:55:00,57.91,57.92,57.86,57.87,6945.0,55.9021,55.9118,55.8539,55.8635,6945.0
2019-08-20 12:00:00,57.87,57.93,57.87,57.89,6523.0,55.8635,55.9214,55.8635,55.8828,6523.0
2019-08-20 12:05:00,57.9,57.91,57.86,57.91,5915.0,55.8925,55.9021,55.8539,55.9021,5915.0
2019-08-20 12:10:00,57.91,57.98,57.9,57.97,10980.0,55.9021,55.9697,55.8925,55.9601,10980.0
2019-08-20 12:15:00,57.97,58.03,57.93,58.01,10861.0,55.9601,56.018,55.9214,55.9987,10861.0
2019-08-20 12:20:00,58.02,58.03,57.97,57.97,6730.0,56.0083,56.018,55.9601,55.9601,6730.0
2019-08-20 12:25:00,57.97,57.98,57.96,57.97,7425.0,55.9601,55.9697,55.9504,55.9601,7425.0
2019-08-20 12:30:00,57.96,57.98,57.93,57.94,11814.0,55.9504,55.9697,55.9214,55.9311,11814.0
2019-08-20 12:35:00,57.94,57.95,57.91,57.94,8866.0,55.9311,55.9407,55.9021,55.9311,8866.0
2019-08-20 12:40:00,57.95,57.98,57.93,57.96,16295.0,55.9407,55.9697,55.9214,55.9504,16295.0
2019-08-20 12:45:00,57.96,57.97,57.89,57.89,20832.0,55.9504,55.9601,55.8828,55.8828,20832.0
2019-08-20 12:50:00,57.89,57.89,57.82,57.82,16812.0,55.8828,55.8828,55.8153,55.8153,16812.0
2019-08-20 12:55:00,57.81,57.89,57.81,57.88,11531.0,55.8056,55.8828,55.8056,55.8732,11531.0
2019-08-20 13:00:00,57.87,57.89,57.85,57.87,18716.0,55.8635,55.8828,55.8442,55.8635,18716.0
2019-08-20 13:05:00,57.87,57.88,57.84,57.86,7106.0,55.8635,55.8732,55.8346,55.8539,7106.0
2019-08-20 13:10:00,57.87,57.88,57.83,57.84,10925.0,55.8635,55.8732,55.8249,55.8346,10925.0
2019-08-20 13:15:00,57.84,57.85,57.77,57.83,39343.0,55.8346,55.8442,55.767,55.8249,39343.0
2019-08-20 13:20:00,57.83,57.9,57.8,57.8,11875.0,55.8249,55.8925,55.7959,55.7959,11875.0
2019-08-20 13:25:00,57.8,57.82,57.77,57.8,15215.0,55.7959,55.8153,55.767,55.7959,15215.0
2019-08-20 13:30:00,57.81,57.81,57.73,57.73,40156.0,55.8056,55.8056,55.7284,55.7284,40156.0
2019-08-20 13:35:00,57.73,57.76,57.68,57.73,24793.0,55.7284,55.7573,55.6801,55.7284,24793.0
2019-08-20 13:40:00,57.73,57.77,57.72,57.74,6438.0,55.7284,55.767,55.7187,55.738,6438.0
2019-08-20 13:45:00,57.74,57.77,57.72,57.76,9550.0,55.738,55.767,55.7187,55.7573,9550.0
2019-08-20 13:50:00,57.76,57.83,57.74,57.81,10075.0,55.7573,55.8249,55.738,55.8056,10075.0
2019-08-20 13:55:00,57.8,57.81,57.76,57.78,5614.0,55.7959,55.8056,55.7573,55.7766,5614.0
2019-08-20 14:00:00,57.77,57.78,57.72,57.73,15299.0,55.767,55.7766,55.7187,55.7284,15299.0
2019-08-20 14:05:00,57.72,57.73,57.68,57.69,14387.0,55.7187,55.7284,55.6801,55.6898,14387.0
2019-08-20 14:10:00,57.69,57.7,57.64,57.64,23450.0,55.6898,55.6994,55.6415,55.6415,23450.0
2019-08-20 14:15:00,57.65,57.67,57.61,57.66,19157.0,55.6512,55.6705,55.6125,55.6608,19157.0
2019-08-20 14:20:00,57.66,57.69,57.59,57.67,18631.0,55.6608,55.6898,55.5932,55.6705,18631.0
2019-08-20 14:25:00,57.67,57.71,57.66,57.67,9352.0,55.6705,55.7091,55.6608,55.6705,9352.0
2019-08-20 14:30:00,57.67,57.75,57.66,57.75,13828.0,55.6705,55.7477,55.6608,55.7477,13828.0
2019-08-20 14:35:00,57.75,57.82,57.74,57.81,30886.0,55.7477,55.8153,55.738,55.8056,30886.0
2019-08-20 14:40:00,57.82,57.83,57.79,57.81,12402.0,55.8153,55.8249,55.7863,55.8056,12402.0
2019-08-20 14:45:00,57.81,57.91,57.81,57.9,22064.0,55.8056,55.9021,55.8056,55.8925,22064.0
2019-08-20 14:50:00,57.89,57.92,57.88,57.91,53342.0,55.8828,55.9118,55.8732,55.9021,53342.0
2019-08-20 14:55:00,57.91,57.93,57.85,57.9,55620.0,55.9021,55.9214,55.8442,55.8925,55620.0
2019-08-20 15:00:00,57.9,57.9,57.8,57.8,21680.0,55.8925,55.8925,55.7959,55.7959,21680.0
2019-08-20 15:05:00,57.81,57.85,57.79,57.84,34327.0,55.8056,55.8442,55.7863,55.8346,34327.0
2019-08-20 15:10:00,57.83,57.85,57.81,57.82,18071.0,55.8249,55.8442,55.8056,55.8153,18071.0
2019-08-20 15:15:00,57.82,57.83,57.76,57.78,29317.0,55.8153,55.8249,55.7573,55.7766,29317.0
2019-08-20 15:20:00,57.78,57.83,57.77,57.82,15593.0,55.7766,55.8249,55.767,55.8153,15593.0
2019-08-20 15:25:00,57.81,57.88,57.81,57.87,15168.0,55.8056,55.8732,55.8056,55.8635,15168.0
2019-08-20 15:30:00,57.87,57.88,57.81,57.84,26193.0,55.8635,55.8732,55.8056,55.8346,26193.0
2019-08-20 15:35:00,57.84,57.84,57.79,57.82,29570.0,55.8346,55.8346,55.7863,55.8153,29570.0
2019-08-20 15:40:00,57.83,57.84,57.8,57.82,52061.0,55.8249,55.8346,55.7959,55.8153,52061.0
2019-08-20 15:45:00,57.82,57.9,57.8,57.87,71115.0,55.8153,55.8925,55.7959,55.8635,71115.0
2019-08-20 15:50:00,57.87,57.88,57.78,57.8,74082.0,55.8635,55.8732,55.7766,55.7959,74082.0
2019-08-20 15:55:00,57.79,57.81,57.63,57.7,157082.0,55.7863,55.8056,55.6318,55.6994,157082.0
2019-08-21 09:30:00,58.25,58.57,58.1,58.48,70731.0,56.2303,56.5393,56.0855,56.4524,70731.0
2019-08-21 09:35:00,58.45,58.51,58.16,58.21,40728.0,56.4234,56.4813,56.1435,56.1917,40728.0
2019-08-21 09:40:00,58.15,58.31,58.14,58.28,33145.0,56.1338,56.2883,56.1242,56.2593,33145.0
2019-08-21 09:45:00,58.28,58.4,58.22,58.26,40276.0,56.2593,56.3751,56.2014,56.24,40276.0
2019-08-21 09:50:00,58.24,58.24,58.14,58.22,13758.0,56.2207,56.2207,56.1242,56.2014,13758.0
2019-08-21 09:55:00,58.21,58.21,58.13,58.14,10178.0,56.1917,56.1917,56.1145,56.1242,10178.0
2019-08-21 10:00:00,58.15,58.16,58.0,58.04,40648.0,56.1338,56.1435,55.989,56.0276,40648.0
2019-08-21 10:05:00,58.04,58.07,57.96,58.06,17374.0,56.0276,56.0566,55.9504,56.0469,17374.0
2019-08-21 10:10:00,58.04,58.09,58.02,58.05,21323.0,56.0276,56.0759,56.0083,56.0373,21323.0
2019-08-21 10:15:00,58.05,58.1,58.01,58.07,16989.0,56.0373,56.0855,55.9987,56.0566,16989.0
2019-08-21 10:20:00,58.07,58.21,58.07,58.15,25881.0,56.0566,56.1917,56.0566,56.1338,25881.0
2019-08-21 10:25:00,58.16,58.19,58.13,58.16,11277.0,56.1435,56.1724,56.1145,56.1435,11277.0
2019-08-21 10:30:00,58.14,58.19,58.11,58.13,12559.0,56.1242,56.1724,56.0952,56.1145,12559.0
2019-08-21 10:35:00,58.11,58.15,58.09,58.15,13270.0,56.0952,56.1338,56.0759,56.1338,13270.0
2019-08-21 10:40:00,58.16,58.21,58.13,58.19,15949.0,56.1435,56.1917,56.1145,56.1724,15949.0
2019-08-21 10:45:00,58.19,58.26,58.1,58.1,13575.0,56.1724,56.24,56.0855,56.0855,13575.0
2019-08-21 10:50:00,58.1,58.11,58.03,58.04,22045.0,56.0855,56.0952,56.018,56.0276,22045.0
2019-08-21 10:55:00,58.02,58.08,58.01,58.03,17986.0,56.0083,56.0662,55.9987,56.018,17986.0
2019-08-21 11:00:00,58.03,58.06,58.0,58.05,13179.0,56.018,56.0469,55.989,56.0373,13179.0
2019-08-21 11:05:00,58.06,58.17,58.06,58.15,33108.0,56.0469,56.1531,56.0469,56.1338,33108.0
2019-08-21 11:10:00,58.17,58.21,58.14,58.15,13361.0,56.1531,56.1917,56.1242,56.1338,13361.0
2019-08-21 11:15:00,58.16,58.19,58.15,58.16,10557.0,56.1435,56.1724,56.1338,56.1435,10557.0
2019-08-21 11:20:00,58.18,58.19,58.15,58.17,14776.0,56.1628,56.1724,56.1338,56.1531,14776.0
2019-08-21 11:25:00,58.18,58.2,58.09,58.13,13903.0,56.1628,56.1821,56.0759,56.1145,13903.0
2019-08-21 11:30:00,58.12,58.17,58.09,58.17,12742.0,56.1049,56.1531,56.0759,56.1531,12742.0
2019-08-21 11:35:00,58.17,58.19,58.13,58.16,13039.0,56.1531,56.1724,56.1145,56.1435,13039.0
2019-08-21 11:40:00,58.17,58.21,58.15,58.18,116713.0,56.1531,56.1917,56.1338,56.1628,116713.0
2019-08-21 11:45:00,58.19,58.2,58.17,58.19,13719.0,56.1724,56.1821,56.1531,56.1724,13719.0
2019-08-21 11:50:00,58.19,58.2,58.16,58.19,19101.0,56.1724,56.1821,56.1435,56.1724,19101.0
2019-08-21 11:55:00,58.19,58.3,58.18,58.25,27419.0,56.1724,56.2786,56.1628,56.2303,27419.0
2019-08-21 12:00:00,58.25,58.27,58.2,58.27,34742.0,56.2303,56.2497,56.1821,56.2497,34742.0
2019-08-21 12:05:00,58.28,58.32,58.19,58.21,32102.0,56.2593,56.2979,56.1724,56.1917,32102.0
2019-08-21 12:10:00,58.22,58.25,58.16,58.22,19707.0,56.2014,56.2303,56.1435,56.2014,19707.0
2019-08-21 12:15:00,58.21,58.22,58.15,58.18,13448.0,56.1917,56.2014,56.1338,56.1628,13448.0
2019-08-21 12:20:00,58.18,58.2,58.17,58.17,7520.0,56.1628,56.1821,56.1531,56.1531,7520.0
2019-08-21 12:25:00,58.16,58.22,58.16,58.21,8088.0,56.1435,56.2014,56.1435,56.1917,8088.0
2019-08-21 12:30:00,58.2,58.2,58.13,58.17,19057.0,56.1821,56.1821,56.1145,56.1531,19057.0
2019-08-21 12:35:00,58.16,58.16,58.11,58.11,7842.0,56.1435,56.1435,56.0952,56.0952,7842.0
2019-08-21 12:40:00,58.11,58.11,58.06,58.09,9179.0,56.0952,56.0952,56.0469,56.0759,9179.0
2019-08-21 12:45:00,58.09,58.12,58.08,58.1,5293.0,56.0759,56.1049,56.0662,56.0855,5293.0
2019-08-21 12:50:00,58.09,58.13,58.09,58.1,5859.0,56.0759,56.1145,56.0759,56.0855,5859.0
2019-08-21 12:55:00,58.09,58.11,58.08,58.1,8248.0,56.0759,56.0952,56.0662,56.0855,8248.0
2019-08-21 13:00:00,58.1,58.14,58.09,58.13,6561.0,56.0855,56.1242,56.0759,56.1145,6561.0
2019-08-21 13:05:00,58.13,58.13,58.09,58.11,5560.0,56.1145,56.1145,56.0759,56.0952,5560.0
2019-08-21 13:10:00,58.11,58.11,58.09,58.1,5662.0,56.0952,56.0952,56.0759,56.0855,5662.0
2019-08-21 13:15:00,58.1,58.1,58.07,58.09,4847.0,56.0855,56.0855,56.0566,56.0759,4847.0
2019-08-21 13:20:00,58.09,58.11,58.06,58.07,8172.0,56.0759,56.0952,56.0469,56.0566,8172.0
2019-08-21 13:25:00,58.07,58.08,58.02,58.03,18648.0,56.0566,56.0662,56.0083,56.018,18648.0
2019-08-21 13:30:00,58.04,58.04,58.01,58.01,10817.0,56.0276,56.0276,55.9987,55.9987,10817.0
2019-08-21 13:35:00,58.02,58.04,58.0,58.04,16624.0,56.0083,56.0276,55.989,56.0276,16624.0
2019-08-21 13:40:00,58.04,58.06,58.01,58.02,8319.0,56.0276,56.0469,55.9987,56.0083,8319.0
2019-08-21 13:45:00,58.01,58.02,57.98,58.01,22285.0,55.9987,56.0083,55.9697,55.9987,22285.0
2019-08-21 13:50:00,58.01,58.02,57.95,58.01,22189.0,55.9987,56.0083,55.9407,55.9987,22189.0
2019-08-21 13:55:00,58.02,58.04,58.01,58.01,17270.0,56.0083,56.0276,55.9987,55.9987,17270.0
2019-08-21 14:00:00,58.01,58.07,57.85,58.07,35829.0,55.9987,56.0566,55.8442,56.0566,35829.0
2019-08-21 14:05:00,58.05,58.08,58.03,58.06,11308.0,56.0373,56.0662,56.018,56.0469,11308.0
2019-08-21 14:10:00,58.06,58.06,58.03,58.06,9776.0,56.0469,56.0469,56.018,56.0469,9776.0
2019-08-21 14:15:00,58.07,58.17,58.06,58.17,7701.0,56.0566,56.1531,56.0469,56.1531,7701.0
2019-08-21 14:20:00,58.18,58.21,58.1,58.1,17065.0,56.1628,56.1917,56.0855,56.0855,17065.0
2019-08-21 14:25:00,58.11,58.21,58.11,58.21,9713.0,56.0952,56.1917,56.0952,56.1917,9713.0
2019-08-21 14:30:00,58.19,58.22,58.08,58.09,12005.0,56.1724,56.2014,56.0662,56.0759,12005.0
2019-08-21 14:35:00,58.1,58.1,58.01,58.01,7468.0,56.0855,56.0855,55.9987,55.9987,7468.0
2019-08-21 14:40:00,58.02,58.04,57.97,58.01,16895.0,56.0083,56.0276,55.9601,55.9987,16895.0
2019-08-21 14:45:00,58.0,58.0,57.86,57.88,10877.0,55.989,55.989,55.8539,55.8732,10877.0
2019-08-21 14:50:00,57.88,57.92,57.88,57.88,12291.0,55.8732,55.9118,55.8732,55.8732,12291.0
2019-08-21 14:55:00,57.88,57.94,57.87,57.9,9259.0,55.8732,55.9311,55.8635,55.8925,9259.0
2019-08-21 15:00:00,57.9,57.94,57.86,57.87,37907.0,55.8925,55.9311,55.8539,55.8635,37907.0
2019-08-21 15:05:00,57.88,57.98,57.87,57.98,14366.0,55.8732,55.9697,55.8635,55.9697,14366.0
2019-08-21 15:10:00,57.98,58.02,57.97,57.99,12678.0,55.9697,56.0083,55.9601,55.9794,12678.0
2019-08-21 15:15:00,57.98,58.01,57.97,58.0,11760.0,55.9697,55.9987,55.9601,55.989,11760.0
2019-08-21 15:20:00,57.99,58.01,57.96,57.98,13172.0,55.9794,55.9987,55.9504,55.9697,13172.0
2019-08-21 15:25:00,57.97,58.0,57.93,57.96,13920.0,55.9601,55.989,55.9214,55.9504,13920.0
2019-08-21 15:30:00,57.96,58.03,57.95,57.98,51341.0,55.9504,56.018,55.9407,55.9697,51341.0
2019-08-21 15:35:00,57.97,58.03,57.96,58.0,22564.0,55.9601,56.018,55.9504,55.989,22564.0
2019-08-21 15:40:00,58.0,58.04,58.0,58.0,27954.0,55.989,56.0276,55.989,55.989,27954.0
2019-08-21 15:45:00,58.0,58.01,57.88,57.93,55333.0,55.989,55.9987,55.8732,55.9214,55333.0
2019-08-21 15:50:00,57.92,58.03,57.92,58.03,62665.0,55.9118,56.018,55.9118,56.018,62665.0
2019-08-21 15:55:00,58.02,58.08,57.99,58.01,128872.0,56.0083,56.0662,55.9794,55.9987,128872.0
2019-08-22 09:30:00,58.13,58.28,58.01,58.13,70255.0,56.1145,56.2593,55.9987,56.1145,70255.0
2019-08-22 09:35:00,58.11,58.28,58.0,58.2,53397.0,56.0952,56.2593,55.989,56.1821,53397.0
2019-08-22 09:40:00,58.22,58.22,58.02,58.06,22147.0,56.2014,56.2014,56.0083,56.0469,22147.0
2019-08-22 09:45:00,58.05,58.05,57.93,57.94,34157.0,56.0373,56.0373,55.9214,55.9311,34157.0
2019-08-22 09:50:00,57.94,58.14,57.91,58.09,62432.0,55.9311,56.1242,55.9021,56.0759,62432.0
2019-08-22 09:55:00,58.1,58.17,58.04,58.1,65763.0,56.0855,56.1531,56.0276,56.0855,65763.0
2019-08-22 10:00:00,58.09,58.09,57.93,57.93,68789.0,56.0759,56.0759,55.9214,55.9214,68789.0
2019-08-22 10:05:00,57.93,57.93,57.75,57.85,75087.0,55.9214,55.9214,55.7477,55.8442,75087.0
2019-08-22 10:10:00,57.85,58.03,57.84,58.03,39347.0,55.8442,56.018,55.8346,56.018,39347.0
2019-08-22 10:15:00,58.03,58.1,57.99,58.0,28153.0,56.018,56.0855,55.9794,55.989,28153.0
2019-08-22 10:20:00,58.0,58.03,57.96,57.98,32111.0,55.989,56.018,55.9504,55.9697,32111.0
2019-08-22 10:25:00,57.97,57.99,57.83,57.85,25067.0,55.9601,55.9794,55.8249,55.8442,25067.0
2019-08-22 10:30:00,57.86,57.88,57.67,57.69,45272.0,55.8539,55.8732,55.6705,55.6898,45272.0
2019-08-22 10:35:00,57.67,57.7,57.54,57.55,40965.0,55.6705,55.6994,55.545,55.5546,40965.0
2019-08-22 10:40:00,57.54,57.63,57.52,57.53,25558.0,55.545,55.6318,55.5257,55.5353,25558.0
2019-08-22 10:45:00,57.51,57.65,57.47,57.64,32974.0,55.516,55.6512,55.4774,55.6415,32974.0
2019-08-22 10:50:00,57.65,57.68,57.52,57.55,32845.0,55.6512,55.6801,55.5257,55.5546,32845.0
2019-08-22 10:55:00,57.55,57.59,57.47,57.51,50780.0,55.5546,55.5932,55.4774,55.516,50780.0
2019-08-22 11:00:00,57.52,57.63,57.51,57.54,45339.0,55.5257,55.6318,55.516,55.545,45339.0
2019-08-22 11:05:00,57.55,57.71,57.55,57.67,113281.0,55.5546,55.7091,55.5546,55.6705,113281.0
2019-08-22 11:10:00,57.67,57.81,57.64,57.81,90078.0,55.6705,55.8056,55.6415,55.8056,90078.0
2019-08-22 11:15:00,57.81,57.89,57.8,57.89,44665.0,55.8056,55.8828,55.7959,55.8828,44665.0
2019-08-22 11:20:00,57.89,57.9,57.82,57.85,19679.0,55.8828,55.8925,55.8153,55.8442,19679.0
2019-08-22 11:25:00,57.84,57.84,57.7,57.73,25976.0,55.8346,55.8346,55.6994,55.7284,25976.0
2019-08-22 11:30:00,57.74,57.74,57.65,57.73,20862.0,55.738,55.738,55.6512,55.7284,20862.0
2019-08-22 11:35:00,57.73,57.76,57.69,57.74,30968.0,55.7284,55.7573,55.6898,55.738,30968.0
2019-08-22 11:40:00,57.74,57.76,57.65,57.67,19820.0,55.738,55.7573,55.6512,55.6705,19820.0
2019-08-22 11:45:00,57.66,57.68,57.57,57.57,26710.0,55.6608,55.6801,55.5739,55.5739,26710.0
2019-08-22 11:50:00,57.58,57.65,57.56,57.65,26913.0,55.5836,55.6512,55.5643,55.6512,26913.0
2019-08-22 11:55:00,57.66,57.69,57.61,57.62,30310.0,55.6608,55.6898,55.6125,55.6222,30310.0
2019-08-22 12:00:00,57.63,57.76,57.62,57.76,38732.0,55.6318,55.7573,55.6222,55.7573,38732.0
2019-08-22 12:05:00,57.77,57.84,57.75,57.81,38895.0,55.767,55.8346,55.7477,55.8056,38895.0
2019-08-22 12:10:00,57.81,57.82,57.77,57.79,14624.0,55.8056,55.8153,55.767,55.7863,14624.0
2019-08-22 12:15:00,57.79,57.87,57.78,57.87,14441.0,55.7863,55.8635,55.7766,55.8635,14441.0
2019-08-22 12:20:00,57.87,57.93,57.86,57.89,20850.0,55.8635,55.9214,55.8539,55.8828,20850.0
2019-08-22 12:25:00,57.9,57.91,57.83,57.88,22046.0,55.8925,55.9021,55.8249,55.8732,22046.0
2019-08-22 12:30:00,57.88,57.93,57.85,57.88,25765.0,55.8732,55.9214,55.8442,55.8732,25765.0
2019-08-22 12:35:00,57.88,57.89,57.77,57.79,39254.0,55.8732,55.8828,55.767,55.7863,39254.0
2019-08-22 12:40:00,57.79,57.87,57.78,57.86,32597.0,55.7863,55.8635,55.7766,55.8539,32597.0
2019-08-22 12:45:00,57.86,57.87,57.81,57.85,20896.0,55.8539,55.8635,55.8056,55.8442,20896.0
2019-08-22 12:50:00,57.85,57.86,57.81,57.86,14599.0,55.8442,55.8539,55.8056,55.8539,14599.0
2019-08-22 12:55:00,57.86,57.87,57.8,57.8,14628.0,55.8539,55.8635,55.7959,55.7959,14628.0
2019-08-22 13:00:00,57.8,57.84,57.79,57.8,19248.0,55.7959,55.8346,55.7863,55.7959,19248.0
2019-08-22 13:05:00,57.81,57.89,57.8,57.85,36957.0,55.8056,55.8828,55.7959,55.8442,36957.0
2019-08-22 13:10:00,57.85,58.0,57.85,58.0,52955.0,55.8442,55.989,55.8442,55.989,52955.0
2019-08-22 13:15:00,58.0,58.06,58.0,58.01,19843.0,55.989,56.0469,55.989,55.9987,19843.0
2019-08-22 13:20:00,58.0,58.09,57.99,58.08,10825.0,55.989,56.0759,55.9794,56.0662,10825.0
2019-08-22 13:25:00,58.08,58.09,58.01,58.02,13708.0,56.0662,56.0759,55.9987,56.0083,13708.0
2019-08-22 13:30:00,58.02,58.03,57.97,57.99,25851.0,56.0083,56.018,55.9601,55.9794,25851.0
2019-08-22 13:35:00,57.99,58.02,57.94,57.95,32661.0,55.9794,56.0083,55.9311,55.9407,32661.0
2019-08-22 13:40:00,57.96,58.05,57.95,58.04,15931.0,55.9504,56.0373,55.9407,56.0276,15931.0
2019-08-22 13:45:00,58.05,58.05,57.98,57.98,15948.0,56.0373,56.0373,55.9697,55.9697,15948.0
2019-08-22 13:50:00,57.98,57.98,57.91,57.93,10187.0,55.9697,55.9697,55.9021,55.9214,10187.0
2019-08-22 13:55:00,57.94,57.96,57.91,57.95,9031.0,55.9311,55.9504,55.9021,55.9407,9031.0
2019-08-22 14:00:00,57.96,57.98,57.93,57.95,18371.0,55.9504,55.9697,55.9214,55.9407,18371.0
2019-08-22 14:05:00,57.95,57.95,57.83,57.83,14977.0,55.9407,55.9407,55.8249,55.8249,14977.0
2019-08-22 14:10:00,57.84,57.91,57.83,57.9,17465.0,55.8346,55.9021,55.8249,55.8925,17465.0
2019-08-22 14:15:00,57.89,57.95,57.89,57.95,10559.0,55.8828,55.9407,55.8828,55.9407,10559.0
2019-08-22 14:20:00,57.96,57.96,57.91,57.94,28447.0,55.9504,55.9504,55.9021,55.9311,28447.0
2019-08-22 14:25:00,57.94,57.96,57.9,57.9,11880.0,55.9311,55.9504,55.8925,55.8925,11880.0
2019-08-22 14:30:00,57.9,57.94,57.87,57.94,15923.0,55.8925,55.9311,55.8635,55.9311,15923.0
2019-08-22 14:35:00,57.94,57.95,57.92,57.92,19179.0,55.9311,55.9407,55.9118,55.9118,19179.0
2019-08-22 14:40:00,57.92,57.99,57.91,57.99,29947.0,55.9118,55.9794,55.9021,55.9794,29947.0
2019-08-22 14:45:00,58.01,58.11,58.0,58.07,38991.0,55.9987,56.0952,55.989,56.0566,38991.0
2019-08-22 14:50:00,58.08,58.08,58.03,58.05,16531.0,56.0662,56.0662,56.018,56.0373,16531.0
2019-08-22 14:55:00,58.05,58.06,57.98,58.04,18479.0,56.0373,56.0469,55.9697,56.0276,18479.0
2019-08-22 15:00:00,58.05,58.1,57.99,58.04,47764.0,56.0373,56.0855,55.9794,56.0276,47764.0
2019-08-22 15:05:00,58.04,58.11,58.03,58.08,23896.0,56.0276,56.0952,56.018,56.0662,23896.0
2019-08-22 15:10:00,58.08,58.09,57.99,58.01,31043.0,56.0662,56.0759,55.9794,55.9987,31043.0
2019-08-22 15:15:00,58.02,58.02,57.96,58.01,14009.0,56.0083,56.0083,55.9504,55.9987,14009.0
2019-08-22 15:20:00,58.0,58.01,57.95,57.99,23016.0,55.989,55.9987,55.9407,55.9794,23016.0
2019-08-22 15:25:00,57.98,58.02,57.97,58.0,18165.0,55.9697,56.0083,55.9601,55.989,18165.0
2019-08-22 15:30:00,58.01,58.04,57.98,58.01,28536.0,55.9987,56.0276,55.9697,55.9987,28536.0
2019-08-22 15:35:00,58.01,58.07,57.98,58.07,36227.0,55.9987,56.0566,55.9697,56.0566,36227.0
2019-08-22 15:40:00,58.07,58.11,58.03,58.05,39309.0,56.0566,56.0952,56.018,56.0373,39309.0
2019-08-22 15:45:00,58.05,58.05,58.0,58.04,42759.0,56.0373,56.0373,55.989,56.0276,42759.0
2019-08-22 15:50:00,58.04,58.14,58.03,58.14,76055.0,56.0276,56.1242,56.018,56.1242,76055.0
2019-08-22 15:55:00,58.14,58.14,57.94,57.96,142547.0,56.1242,56.1242,55.9311,55.9504,142547.0
2019-08-23 09:30:00,57.82,57.82,57.55,57.64,123172.0,55.8153,55.8153,55.5546,55.6415,123172.0
2019-08-23 09:35:00,57.63,57.63,57.42,57.58,87102.0,55.6318,55.6318,55.4291,55.5836,87102.0
2019-08-23 09:40:00,57.58,57.69,57.51,57.67,28151.0,55.5836,55.6898,55.516,55.6705,28151.0
2019-08-23 09:45:00,57.66,57.66,57.44,57.5,44883.0,55.6608,55.6608,55.4484,55.5064,44883.0
2019-08-23 09:50:00,57.51,57.57,57.41,57.57,36318.0,55.516,55.5739,55.4195,55.5739,36318.0
2019-08-23 09:55:00,57.57,57.83,57.56,57.79,66167.0,55.5739,55.8249,55.5643,55.7863,66167.0
2019-08-23 10:00:00,57.77,58.07,57.73,57.85,103151.0,55.767,56.0566,55.7284,55.8442,103151.0
2019-08-23 10:05:00,57.87,57.97,57.75,57.82,111459.0,55.8635,55.9601,55.7477,55.8153,111459.0
2019-08-23 10:10:00,57.82,57.85,57.51,57.73,24648.0,55.8153,55.8442,55.516,55.7284,24648.0
2019-08-23 10:15:00,57.72,57.75,57.64,57.73,21153.0,55.7187,55.7477,55.6415,55.7284,21153.0
2019-08-23 10:20:00,57.72,57.77,57.6,57.77,35368.0,55.7187,55.767,55.6029,55.767,35368.0
2019-08-23 10:25:00,57.75,57.75,57.64,57.7,15145.0,55.7477,55.7477,55.6415,55.6994,15145.0
2019-08-23 10:30:00,57.72,57.78,57.69,57.74,98538.0,55.7187,55.7766,55.6898,55.738,98538.0
2019-08-23 10:35:00,57.74,57.89,57.73,57.86,22975.0,55.738,55.8828,55.7284,55.8539,22975.0
2019-08-23 10:40:00,57.87,57.95,57.79,57.8,23091.0,55.8635,55.9407,55.7863,55.7959,23091.0
2019-08-23 10:45:00,57.81,57.84,57.76,57.8,16644.0,55.8056,55.8346,55.7573,55.7959,16644.0
2019-08-23 10:50:00,57.81,57.95,57.81,57.93,21845.0,55.8056,55.9407,55.8056,55.9214,21845.0
2019-08-23 10:55:00,57.92,57.97,57.76,57.8,37825.0,55.9118,55.9601,55.7573,55.7959,37825.0
2019-08-23 11:00:00,57.81,57.84,57.17,57.29,105210.0,55.8056,55.8346,55.1878,55.3036,105210.0
2019-08-23 11:05:00,57.25,57.38,56.91,56.92,81683.0,55.265,55.3905,54.9368,54.9465,81683.0
2019-08-23 11:10:00,56.9,57.01,56.72,56.84,60468.0,54.9272,55.0333,54.7534,54.8692,60468.0
2019-08-23 11:15:00,56.83,56.91,56.74,56.84,52795.0,54.8596,54.9368,54.7727,54.8692,52795.0
2019-08-23 11:20:00,56.82,56.86,56.75,56.84,29154.0,54.8499,54.8885,54.7824,54.8692,29154.0
2019-08-23 11:25:00,56.81,56.82,56.7,56.78,30542.0,54.8403,54.8499,54.7341,54.8113,30542.0
2019-08-23 11:30:00,56.79,56.84,56.6,56.63,56607.0,54.821,54.8692,54.6376,54.6665,56607.0
2019-08-23 11:35:00,56.62,56.67,56.49,56.59,90110.0,54.6569,54.7051,54.5314,54.6279,90110.0
2019-08-23 11:40:00,56.58,56.58,56.37,56.46,98017.0,54.6182,54.6182,54.4155,54.5024,98017.0
2019-08-23 11:45:00,56.47,56.47,56.18,56.27,115160.0,54.5121,54.5121,54.2321,54.319,115160.0
2019-08-23 11:50:00,56.3,56.31,56.15,56.16,37939.0,54.348,54.3576,54.2032,54.2128,37939.0
2019-08-23 11:55:00,56.17,56.19,55.93,55.95,93942.0,54.2225,54.2418,53.9908,54.0101,93942.0
2019-08-23 12:00:00,55.98,56.12,55.91,56.12,58107.0,54.0391,54.1742,53.9715,54.1742,58107.0
2019-08-23 12:05:00,56.11,56.12,56.0,56.12,48794.0,54.1645,54.1742,54.0584,54.1742,48794.0
2019-08-23 12:10:00,56.11,56.13,55.99,56.11,38954.0,54.1645,54.1839,54.0487,54.1645,38954.0
2019-08-23 12:15:00,56.13,56.28,56.11,56.22,74740.0,54.1839,54.3287,54.1645,54.2707,74740.0
2019-08-23 12:20:00,56.23,56.32,56.19,56.2,66663.0,54.2804,54.3673,54.2418,54.2514,66663.0
2019-08-23 12:25:00,56.21,56.25,56.04,56.05,41864.0,54.2611,54.2997,54.097,54.1066,41864.0
2019-08-23 12:30:00,56.05,56.16,56.05,56.15,41176.0,54.1066,54.2128,54.1066,54.2032,41176.0
2019-08-23 12:35:00,56.13,56.24,56.13,56.18,47686.0,54.1839,54.29,54.1839,54.2321,47686.0
2019-08-23 12:40:00,56.18,56.28,56.18,56.2,25510.0,54.2321,54.3287,54.2321,54.2514,25510.0
2019-08-23 12:45:00,56.19,56.23,56.16,56.18,45137.0,54.2418,54.2804,54.2128,54.2321,45137.0
2019-08-23 12:50:00,56.18,56.18,55.96,55.97,121112.0,54.2321,54.2321,54.0197,54.0294,121112.0
2019-08-23 12:55:00,55.98,56.16,55.96,56.1,101383.0,54.0391,54.2128,54.0197,54.1549,101383.0
2019-08-23 13:00:00,56.1,56.11,55.94,55.95,32111.0,54.1549,54.1645,54.0004,54.0101,32111.0
2019-08-23 13:05:00,55.95,56.02,55.93,55.95,19612.0,54.0101,54.0777,53.9908,54.0101,19612.0
2019-08-23 13:10:00,55.94,56.14,55.92,56.11,20892.0,54.0004,54.1935,53.9811,54.1645,20892.0
2019-08-23 13:15:00,56.11,56.12,55.97,56.0,28494.0,54.1645,54.1742,54.0294,54.0584,28494.0
2019-08-23 13:20:00,56.0,56.0,55.89,55.9,22875.0,54.0584,54.0584,53.9522,53.9618,22875.0
2019-08-23 13:25:00,55.9,55.95,55.84,55.86,20797.0,53.9618,54.0101,53.9039,53.9232,20797.0
2019-08-23 13:30:00,55.85,56.07,55.84,56.07,20575.0,53.9136,54.1259,53.9039,54.1259,20575.0
2019-08-23 13:35:00,56.07,56.12,56.01,56.09,19370.0,54.1259,54.1742,54.068,54.1452,19370.0
2019-08-23 13:40:00,56.09,56.12,56.03,56.08,28122.0,54.1452,54.1742,54.0873,54.1356,28122.0
2019-08-23 13:45:00,56.08,56.23,56.07,56.19,28809.0,54.1356,54.2804,54.1259,54.2418,28809.0
2019-08-23 13:50:00,56.18,56.22,56.11,56.18,67444.0,54.2321,54.2707,54.1645,54.2321,67444.0
2019-08-23 13:55:00,56.18,56.22,56.13,56.15,45015.0,54.2321,54.2707,54.1839,54.2032,45015.0
2019-08-23 14:00:00,56.14,56.17,56.08,56.09,37287.0,54.1935,54.2225,54.1356,54.1452,37287.0
2019-08-23 14:05:00,56.12,56.16,56.05,56.09,17052.0,54.1742,54.2128,54.1066,54.1452,17052.0
2019-08-23 14:10:00,56.07,56.12,56.03,56.06,19327.0,54.1259,54.1742,54.0873,54.1163,19327.0
2019-08-23 14:15:00,56.09,56.17,56.08,56.11,22789.0,54.1452,54.2225,54.1356,54.1645,22789.0
2019-08-23 14:20:00,56.13,56.13,56.04,56.1,14741.0,54.1839,54.1839,54.097,54.1549,14741.0
2019-08-23 14:25:00,56.1,56.12,56.07,56.09,13987.0,54.1549,54.1742,54.1259,54.1452,13987.0
2019-08-23 14:30:00,56.09,56.2,56.09,56.16,23399.0,54.1452,54.2514,54.1452,54.2128,23399.0
2019-08-23 14:35:00,56.14,56.15,56.05,56.05,33712.0,54.1935,54.2032,54.1066,54.1066,33712.0
2019-08-23 14:40:00,56.06,56.11,56.02,56.02,17840.0,54.1163,54.1645,54.0777,54.0777,17840.0
2019-08-23 14:45:00,56.01,56.03,55.88,55.98,57717.0,54.068,54.0873,53.9425,54.0391,57717.0
2019-08-23 14:50:00,55.98,56.04,55.94,55.99,38655.0,54.0391,54.097,54.0004,54.0487,38655.0
2019-08-23 14:55:00,55.98,56.12,55.95,56.08,38641.0,54.0391,54.1742,54.0101,54.1356,38641.0
2019-08-23 15:00:00,56.09,56.19,56.06,56.18,42742.0,54.1452,54.2418,54.1163,54.2321,42742.0
2019-08-23 15:05:00,56.18,56.35,56.18,56.34,43675.0,54.2321,54.3962,54.2321,54.3866,43675.0
2019-08-23 15:10:00,56.34,56.37,56.2,56.25,55682.0,54.3866,54.4155,54.2514,54.2997,55682.0
2019-08-23 15:15:00,56.25,56.38,56.23,56.31,49235.0,54.2997,54.4252,54.2804,54.3576,49235.0
2019-08-23 15:20:00,56.32,56.34,56.26,56.3,61958.0,54.3673,54.3866,54.3093,54.348,61958.0
2019-08-23 15:25:00,56.3,56.31,56.18,56.19,34309.0,54.348,54.3576,54.2321,54.2418,34309.0
2019-08-23 15:30:00,56.19,56.23,56.16,56.18,38097.0,54.2418,54.2804,54.2128,54.2321,38097.0
2019-08-23 15:35:00,56.19,56.2,56.1,56.14,62840.0,54.2418,54.2514,54.1549,54.1935,62840.0
2019-08-23 15:40:00,56.13,56.16,56.05,56.11,77339.0,54.1839,54.2128,54.1066,54.1645,77339.0
2019-08-23 15:45:00,56.11,56.18,56.04,56.04,80966.0,54.1645,54.2321,54.097,54.097,80966.0
2019-08-23 15:50:00,56.04,56.12,55.97,56.01,208409.0,54.097,54.1742,54.0294,54.068,208409.0
2019-08-23 15:55:00,56.01,56.23,55.99,56.21,378690.0,54.068,54.2804,54.0487,54.2611,378690.0
2019-08-26 09:30:00,56.76,56.87,56.4,56.63,127505.0,54.792,54.8982,54.4445,54.6665,127505.0
2019-08-26 09:35:00,56.65,56.74,56.4,56.52,24912.0,54.6858,54.7727,54.4445,54.5603,24912.0
2019-08-26 09:40:00,56.54,56.58,56.37,56.39,47284.0,54.5796,54.6182,54.4155,54.4348,47284.0
2019-08-26 09:45:00,56.41,56.45,56.17,56.25,33683.0,54.4541,54.4928,54.2225,54.2997,33683.0
2019-08-26 09:50:00,56.23,56.35,56.23,56.25,22158.0,54.2804,54.3962,54.2804,54.2997,22158.0
2019-08-26 09:55:00,56.26,56.35,56.2,56.3,29714.0,54.3093,54.3962,54.2514,54.348,29714.0
2019-08-26 10:00:00,56.32,56.37,56.23,56.24,29610.0,54.3673,54.4155,54.2804,54.29,29610.0
2019-08-26 10:05:00,56.27,56.27,56.08,56.08,36651.0,54.319,54.319,54.1356,54.1356,36651.0
2019-08-26 10:10:00,56.08,56.14,56.01,56.11,41116.0,54.1356,54.1935,54.068,54.1645,41116.0
2019-08-26 10:15:00,56.13,56.13,55.95,56.09,32180.0,54.1839,54.1839,54.0101,54.1452,32180.0
2019-08-26 10:20:00,56.09,56.12,56.02,56.05,13540.0,54.1452,54.1742,54.0777,54.1066,13540.0
2019-08-26 10:25:00,56.05,56.2,56.0,56.2,25763.0,54.1066,54.2514,54.0584,54.2514,25763.0
2019-08-26 10:30:00,56.19,56.27,56.18,56.25,18822.0,54.2418,54.319,54.2321,54.2997,18822.0
2019-08-26 10:35:00,56.24,56.31,56.22,56.29,20107.0,54.29,54.3576,54.2707,54.3383,20107.0
2019-08-26 10:40:00,56.29,56.29,56.16,56.26,14940.0,54.3383,54.3383,54.2128,54.3093,14940.0
2019-08-26 10:45:00,56.23,56.37,56.2,56.29,22020.0,54.2804,54.4155,54.2514,54.3383,22020.0
2019-08-26 10:50:00,56.31,56.39,56.3,56.35,25833.0,54.3576,54.4348,54.348,54.3962,25833.0
2019-08-26 10:55:00,56.34,56.35,56.14,56.21,15362.0,54.3866,54.3962,54.1935,54.2611,15362.0
2019-08-26 11:00:00,56.23,56.34,56.23,56.3,17414.0,54.2804,54.3866,54.2804,54.348,17414.0
2019-08-26 11:05:00,56.3,56.33,56.25,56.31,15603.0,54.348,54.3769,54.2997,54.3576,15603.0
2019-08-26 11:10:00,56.29,56.49,56.26,56.41,24641.0,54.3383,54.5314,54.3093,54.4541,24641.0
2019-08-26 11:15:00,56.42,56.45,56.33,56.35,19225.0,54.4638,54.4928,54.3769,54.3962,19225.0
2019-08-26 11:20:00,56.37,56.37,56.26,56.34,18369.0,54.4155,54.4155,54.3093,54.3866,18369.0
2019-08-26 11:25:00,56.35,56.41,56.29,56.3,17481.0,54.3962,54.4541,54.3383,54.348,17481.0
2019-08-26 11:30:00,56.29,56.36,56.27,56.28,21396.0,54.3383,54.4059,54.319,54.3287,21396.0
2019-08-26 11:35:00,56.29,56.37,56.26,56.29,17937.0,54.3383,54.4155,54.3093,54.3383,17937.0
2019-08-26 11:40:00,56.29,56.34,56.26,56.27,15178.0,54.3383,54.3866,54.3093,54.319,15178.0
2019-08-26 11:45:00,56.27,56.29,56.2,56.24,18793.0,54.319,54.3383,54.2514,54.29,18793.0
2019-08-26 11:50:00,56.23,56.28,56.15,56.24,50420.0,54.2804,54.3287,54.2032,54.29,50420.0
2019-08-26 11:55:00,56.24,56.35,56.23,56.33,34179.0,54.29,54.3962,54.2804,54.3769,34179.0
2019-08-26 12:00:00,56.32,56.32,56.27,56.29,11657.0,54.3673,54.3673,54.319,54.3383,11657.0
2019-08-26 12:05:00,56.29,56.36,56.27,56.35,38337.0,54.3383,54.4059,54.319,54.3962,38337.0
2019-08-26 12:10:00,56.37,56.37,56.28,56.29,28501.0,54.4155,54.4155,54.3287,54.3383,28501.0
2019-08-26 12:15:00,56.29,56.35,56.27,56.3,22537.0,54.3383,54.3962,54.319,54.348,22537.0
2019-08-26 12:20:00,56.3,56.53,56.28,56.5,56890.0,54.348,54.57,54.3287,54.541,56890.0
2019-08-26 12:25:00,56.48,56.59,56.46,56.54,15792.0,54.5217,54.6279,54.5024,54.5796,15792.0
2019-08-26 12:30:00,56.55,56.55,56.49,56.51,26778.0,54.5893,54.5893,54.5314,54.5507,26778.0
2019-08-26 12:35:00,56.5,56.52,56.46,56.47,14395.0,54.541,54.5603,54.5024,54.5121,14395.0
2019-08-26 12:40:00,56.47,56.49,56.44,56.45,9954.0,54.5121,54.5314,54.4831,54.4928,9954.0
2019-08-26 12:45:00,56.48,56.48,56.36,56.39,53096.0,54.5217,54.5217,54.4059,54.4348,53096.0
2019-08-26 12:50:00,56.38,56.42,56.35,56.38,11587.0,54.4252,54.4638,54.3962,54.4252,11587.0
2019-08-26 12:55:00,56.39,56.43,56.36,56.41,78390.0,54.4348,54.4735,54.4059,54.4541,78390.0
2019-08-26 13:00:00,56.42,56.49,56.41,56.48,14470.0,54.4638,54.5314,54.4541,54.5217,14470.0
2019-08-26 13:05:00,56.46,56.51,56.44,56.51,11338.0,54.5024,54.5507,54.4831,54.5507,11338.0
2019-08-26 13:10:00,56.49,56.49,56.38,56.43,13479.0,54.5314,54.5314,54.4252,54.4735,13479.0
2019-08-26 13:15:00,56.41,56.42,56.37,56.39,14798.0,54.4541,54.4638,54.4155,54.4348,14798.0
2019-08-26 13:20:00,56.39,56.47,56.38,56.45,7034.0,54.4348,54.5121,54.4252,54.4928,7034.0
2019-08-26 13:25:00,56.46,56.49,56.41,56.43,11476.0,54.5024,54.5314,54.4541,54.4735,11476.0
2019-08-26 13:30:00,56.42,56.42,56.34,56.34,23586.0,54.4638,54.4638,54.3866,54.3866,23586.0
2019-08-26 13:35:00,56.34,56.4,56.34,56.35,15712.0,54.3866,54.4445,54.3866,54.3962,15712.0
2019-08-26 13:40:00,56.35,56.35,56.3,56.34,9472.0,54.3962,54.3962,54.348,54.3866,9472.0
2019-08-26 13:45:00,56.35,56.35,56.28,56.28,9361.0,54.3962,54.3962,54.3287,54.3287,9361.0
2019-08-26 13:50:00,56.28,56.31,56.25,56.3,13574.0,54.3287,54.3576,54.2997,54.348,13574.0
2019-08-26 13:55:00,56.29,56.31,56.2,56.21,34512.0,54.3383,54.3576,54.2514,54.2611,34512.0
2019-08-26 14:00:00,56.22,56.23,56.11,56.12,47650.0,54.2707,54.2804,54.1645,54.1742,47650.0
2019-08-26 14:05:00,56.12,56.14,56.06,56.1,22725.0,54.1742,54.1935,54.1163,54.1549,22725.0
2019-08-26 14:10:00,56.1,56.14,56.07,56.14,18709.0,54.1549,54.1935,54.1259,54.1935,18709.0
2019-08-26 14:15:00,56.15,56.17,56.09,56.09,16481.0,54.2032,54.2225,54.1452,54.1452,16481.0
2019-08-26 14:20:00,56.09,56.16,56.07,56.07,41692.0,54.1452,54.2128,54.1259,54.1259,41692.0
2019-08-26 14:25:00,56.09,56.1,56.02,56.06,18315.0,54.1452,54.1549,54.0777,54.1163,18315.0
2019-08-26 14:30:00,56.04,56.17,56.04,56.14,65410.0,54.097,54.2225,54.097,54.1935,65410.0
2019-08-26 14:35:00,56.15,56.16,56.09,56.12,42695.0,54.2032,54.2128,54.1452,54.1742,42695.0
2019-08-26 14:40:00,56.11,56.14,56.03,56.05,39246.0,54.1645,54.1935,54.0873,54.1066,39246.0
2019-08-26 14:45:00,56.05,56.08,56.0,56.02,26662.0,54.1066,54.1356,54.0584,54.0777,26662.0
2019-08-26 14:50:00,56.02,56.04,56.01,56.01,13481.0,54.0777,54.097,54.068,54.068,13481.0
2019-08-26 14:55:00,56.03,56.03,55.96,55.99,22648.0,54.0873,54.0873,54.0197,54.0487,22648.0
2019-08-26 15:00:00,56.01,56.15,56.0,56.12,36752.0,54.068,54.2032,54.0584,54.1742,36752.0
2019-08-26 15:05:00,56.11,56.12,56.05,56.08,25308.0,54.1645,54.1742,54.1066,54.1356,25308.0
2019-08-26 15:10:00,56.08,56.09,56.05,56.07,28421.0,54.1356,54.1452,54.1066,54.1259,28421.0
2019-08-26 15:15:00,56.08,56.19,56.06,56.13,28574.0,54.1356,54.2418,54.1163,54.1839,28574.0
2019-08-26 15:20:00,56.13,56.15,56.07,56.09,24253.0,54.1839,54.2032,54.1259,54.1452,24253.0
2019-08-26 15:25:00,56.08,56.13,56.08,56.11,17659.0,54.1356,54.1839,54.1356,54.1645,17659.0
2019-08-26 15:30:00,56.12,56.23,56.12,56.21,63068.0,54.1742,54.2804,54.1742,54.2611,63068.0
2019-08-26 15:35:00,56.19,56.25,56.13,56.17,39135.0,54.2418,54.2997,54.1839,54.2225,39135.0
2019-08-26 15:40:00,56.16,56.17,56.02,56.02,50268.0,54.2128,54.2225,54.0777,54.0777,50268.0
2019-08-26 15:45:00,56.02,56.12,56.01,56.07,72740.0,54.0777,54.1742,54.068,54.1259,72740.0
2019-08-26 15:50:00,56.06,56.17,56.06,56.16,89012.0,54.1163,54.2225,54.1163,54.2128,89012.0
2019-08-26 15:55:00,56.16,56.28,56.09,56.28,218813.0,54.2128,54.3287,54.1452,54.3287,218813.0
2019-08-27 09:30:00,56.63,56.65,56.31,56.49,76765.0,54.6665,54.6858,54.3576,54.5314,76765.0
2019-08-27 09:35:00,56.49,56.68,56.48,56.64,63020.0,54.5314,54.7148,54.5217,54.6762,63020.0
2019-08-27 09:40:00,56.62,56.64,56.55,56.57,33623.0,54.6569,54.6762,54.5893,54.6086,33623.0
2019-08-27 09:45:00,56.57,56.61,56.52,56.54,24726.0,54.6086,54.6472,54.5603,54.5796,24726.0
2019-08-27 09:50:00,56.53,56.53,56.4,56.41,58117.0,54.57,54.57,54.4445,54.4541,58117.0
2019-08-27 09:55:00,56.39,56.53,56.39,56.5,49553.0,54.4348,54.57,54.4348,54.541,49553.0
2019-08-27 10:00:00,56.53,56.66,56.46,56.55,35640.0,54.57,54.6955,54.5024,54.5893,35640.0
2019-08-27 10:05:00,56.54,56.55,56.34,56.36,28362.0,54.5796,54.5893,54.3866,54.4059,28362.0
2019-08-27 10:10:00,56.35,56.41,56.32,56.37,29049.0,54.3962,54.4541,54.3673,54.4155,29049.0
2019-08-27 10:15:00,56.37,56.45,56.36,56.41,19997.0,54.4155,54.4928,54.4059,54.4541,19997.0
2019-08-27 10:20:00,56.43,56.47,56.32,56.32,17688.0,54.4735,54.5121,54.3673,54.3673,17688.0
2019-08-27 10:25:00,56.33,56.36,56.28,56.31,26363.0,54.3769,54.4059,54.3287,54.3576,26363.0
2019-08-27 10:30:00,56.31,56.43,56.3,56.36,23026.0,54.3576,54.4735,54.348,54.4059,23026.0
2019-08-27 10:35:00,56.35,56.39,56.32,56.34,12745.0,54.3962,54.4348,54.3673,54.3866,12745.0
2019-08-27 10:40:00,56.35,56.37,56.28,56.36,15444.0,54.3962,54.4155,54.3287,54.4059,15444.0
2019-08-27 10:45:00,56.35,56.36,56.17,56.17,21188.0,54.3962,54.4059,54.2225,54.2225,21188.0
2019-08-27 10:50:00,56.17,56.25,56.17,56.21,51955.0,54.2225,54.2997,54.2225,54.2611,51955.0
2019-08-27 10:55:00,56.22,56.28,56.19,56.19,74517.0,54.2707,54.3287,54.2418,54.2418,74517.0
2019-08-27 11:00:00,56.19,56.23,56.17,56.22,16031.0,54.2418,54.2804,54.2225,54.2707,16031.0
2019-08-27 11:05:00,56.23,56.24,56.11,56.11,26143.0,54.2804,54.29,54.1645,54.1645,26143.0
2019-08-27 11:10:00,56.1,56.13,56.06,56.11,24033.0,54.1549,54.1839,54.1163,54.1645,24033.0
2019-08-27 11:15:00,56.12,56.12,56.0,56.0,37503.0,54.1742,54.1742,54.0584,54.0584,37503.0
2019-08-27 11:20:00,56.0,56.0,55.87,55.89,158819.0,54.0584,54.0584,53.9329,53.9522,158819.0
2019-08-27 11:25:00,55.89,55.9,55.79,55.82,22062.0,53.9522,53.9618,53.8556,53.8846,22062.0
2019-08-27 11:30:00,55.82,55.93,55.82,55.89,22232.0,53.8846,53.9908,53.8846,53.9522,22232.0
2019-08-27 11:35:00,55.9,55.94,55.86,55.86,12976.0,53.9618,54.0004,53.9232,53.9232,12976.0
2019-08-27 11:40:00,55.87,55.88,55.82,55.87,18392.0,53.9329,53.9425,53.8846,53.9329,18392.0
2019-08-27 11:45:00,55.88,55.95,55.85,55.94,14801.0,53.9425,54.0101,53.9136,54.0004,14801.0
2019-08-27 11:50:00,55.94,55.95,55.86,55.88,10914.0,54.0004,54.0101,53.9232,53.9425,10914.0
2019-08-27 11:55:00,55.89,55.89,55.75,55.82,44936.0,53.9522,53.9522,53.817,53.8846,44936.0
2019-08-27 12:00:00,55.82,55.88,55.71,55.73,45654.0,53.8846,53.9425,53.7784,53.7977,45654.0
2019-08-27 12:05:00,55.74,55.79,55.72,55.75,16744.0,53.8074,53.8556,53.7881,53.817,16744.0
2019-08-27 12:10:00,55.77,55.79,55.74,55.79,11856.0,53.8363,53.8556,53.8074,53.8556,11856.0
2019-08-27 12:15:00,55.79,55.82,55.76,55.79,16500.0,53.8556,53.8846,53.8267,53.8556,16500.0
2019-08-27 12:20:00,55.79,55.86,55.77,55.8,20692.0,53.8556,53.9232,53.8363,53.8653,20692.0
2019-08-27 12:25:00,55.8,55.83,55.76,55.76,16147.0,53.8653,53.8943,53.8267,53.8267,16147.0
2019-08-27 12:30:00,55.77,55.78,55.63,55.67,29219.0,53.8363,53.846,53.7012,53.7398,29219.0
2019-08-27 12:35:00,55.67,55.72,55.66,55.66,21331.0,53.7398,53.7881,53.7301,53.7301,21331.0
2019-08-27 12:40:00,55.66,55.75,55.65,55.69,53792.0,53.7301,53.817,53.7205,53.7591,53792.0
2019-08-27 12:45:00,55.7,55.77,55.68,55.76,33386.0,53.7688,53.8363,53.7495,53.8267,33386.0
2019-08-27 12:50:00,55.76,55.77,55.61,55.64,26470.0,53.8267,53.8363,53.6819,53.7108,26470.0
2019-08-27 12:55:00,55.65,55.67,55.62,55.63,23777.0,53.7205,53.7398,53.6915,53.7012,23777.0
2019-08-27 13:00:00,55.63,55.7,55.57,55.64,49196.0,53.7012,53.7688,53.6433,53.7108,49196.0
2019-08-27 13:05:00,55.64,55.65,55.57,55.63,35177.0,53.7108,53.7205,53.6433,53.7012,35177.0
2019-08-27 13:10:00,55.63,55.64,55.59,55.61,19783.0,53.7012,53.7108,53.6626,53.6819,19783.0
2019-08-27 13:15:00,55.6,55.71,55.59,55.7,24077.0,53.6722,53.7784,53.6626,53.7688,24077.0
2019-08-27 13:20:00,55.7,55.76,55.69,55.76,18120.0,53.7688,53.8267,53.7591,53.8267,18120.0
2019-08-27 13:25:00,55.76,55.81,55.73,55.78,30312.0,53.8267,53.8749,53.7977,53.846,30312.0
2019-08-27 13:30:00,55.77,55.77,55.69,55.72,25598.0,53.8363,53.8363,53.7591,53.7881,25598.0
2019-08-27 13:35:00,55.72,55.88,55.72,55.82,30262.0,53.7881,53.9425,53.7881,53.8846,30262.0
2019-08-27 13:40:00,55.82,55.91,55.81,55.9,27160.0,53.8846,53.9715,53.8749,53.9618,27160.0
2019-08-27 13:45:00,55.91,55.91,55.83,55.85,25822.0,53.9715,53.9715,53.8943,53.9136,25822.0
2019-08-27 13:50:00,55.84,55.89,55.83,55.86,24386.0,53.9039,53.9522,53.8943,53.9232,24386.0
2019-08-27 13:55:00,55.85,55.89,55.82,55.89,18080.0,53.9136,53.9522,53.8846,53.9522,18080.0
2019-08-27 14:00:00,55.88,55.9,55.83,55.85,26769.0,53.9425,53.9618,53.8943,53.9136,26769.0
2019-08-27 14:05:00,55.86,55.9,55.83,55.89,26535.0,53.9232,53.9618,53.8943,53.9522,26535.0
2019-08-27 14:10:00,55.89,55.9,55.78,55.83,12655.0,53.9522,53.9618,53.846,53.8943,12655.0
2019-08-27 14:15:00,55.81,55.85,55.79,55.82,18685.0,53.8749,53.9136,53.8556,53.8846,18685.0
2019-08-27 14:20:00,55.83,55.88,55.82,55.85,15781.0,53.8943,53.9425,53.8846,53.9136,15781.0
2019-08-27 14:25:00,55.86,55.86,55.8,55.84,14111.0,53.9232,53.9232,53.8653,53.9039,14111.0
2019-08-27 14:30:00,55.84,55.84,55.78,55.8,24732.0,53.9039,53.9039,53.846,53.8653,24732.0
2019-08-27 14:35:00,55.81,55.86,55.8,55.85,18949.0,53.8749,53.9232,53.8653,53.9136,18949.0
2019-08-27 14:40:00,55.85,55.89,55.78,55.88,25871.0,53.9136,53.9522,53.846,53.9425,25871.0
2019-08-27 14:45:00,55.87,55.9,55.8,55.9,42695.0,53.9329,53.9618,53.8653,53.9618,42695.0
2019-08-27 14:50:00,55.9,56.09,55.89,56.09,59479.0,53.9618,54.1452,53.9522,54.1452,59479.0
2019-08-27 14:55:00,56.08,56.2,56.07,56.19,114964.0,54.1356,54.2514,54.1259,54.2418,114964.0
2019-08-27 15:00:00,56.2,56.25,56.17,56.25,41078.0,54.2514,54.2997,54.2225,54.2997,41078.0
2019-08-27 15:05:00,56.26,56.32,56.18,56.28,198342.0,54.3093,54.3673,54.2321,54.3287,198342.0
2019-08-27 15:10:00,56.29,56.29,56.18,56.23,78432.0,54.3383,54.3383,54.2321,54.2804,78432.0
2019-08-27 15:15:00,56.22,56.26,56.14,56.21,37126.0,54.2707,54.3093,54.1935,54.2611,37126.0
2019-08-27 15:20:00,56.21,56.25,56.16,56.18,57321.0,54.2611,54.2997,54.2128,54.2321,57321.0
2019-08-27 15:25:00,56.19,56.21,56.12,56.13,61994.0,54.2418,54.2611,54.1742,54.1839,61994.0
2019-08-27 15:30:00,56.13,56.13,56.05,56.07,78228.0,54.1839,54.1839,54.1066,54.1259,78228.0
2019-08-27 15:35:00,56.07,56.12,56.04,56.08,79729.0,54.1259,54.1742,54.097,54.1356,79729.0
2019-08-27 15:40:00,56.08,56.17,56.08,56.16,63124.0,54.1356,54.2225,54.1356,54.2128,63124.0
2019-08-27 15:45:00,56.17,56.29,56.17,56.27,101878.0,54.2225,54.3383,54.2225,54.319,101878.0
2019-08-27 15:50:00,56.27,56.29,56.07,56.13,132596.0,54.319,54.3383,54.1259,54.1839,132596.0
2019-08-27 15:55:00,56.12,56.19,56.05,56.12,315232.0,54.1742,54.2418,54.1066,54.1742,315232.0
2019-08-28 09:30:00,55.84,56.21,55.8,56.06,60579.0,53.9039,54.2611,53.8653,54.1163,60579.0
2019-08-28 09:35:00,56.06,56.31,56.03,56.22,51102.0,54.1163,54.3576,54.0873,54.2707,51102.0
2019-08-28 09:40:00,56.21,56.58,56.2,56.57,57747.0,54.2611,54.6182,54.2514,54.6086,57747.0
2019-08-28 09:45:00,56.58,56.68,56.45,56.68,107815.0,54.6182,54.7148,54.4928,54.7148,107815.0
2019-08-28 09:50:00,56.68,56.71,56.52,56.63,69325.0,54.7148,54.7437,54.5603,54.6665,69325.0
2019-08-28 09:55:00,56.66,56.79,56.64,56.68,41804.0,54.6955,54.821,54.6762,54.7148,41804.0
2019-08-28 10:00:00,56.69,56.87,56.62,56.7,107104.0,54.7244,54.8982,54.6569,54.7341,107104.0
2019-08-28 10:05:00,56.7,56.73,56.46,56.47,67666.0,54.7341,54.763,54.5024,54.5121,67666.0
2019-08-28 10:10:00,56.5,56.53,56.32,56.42,66784.0,54.541,54.57,54.3673,54.4638,66784.0
2019-08-28 10:15:00,56.38,56.51,56.3,56.3,25322.0,54.4252,54.5507,54.348,54.348,25322.0
2019-08-28 10:20:00,56.29,56.32,56.19,56.29,34306.0,54.3383,54.3673,54.2418,54.3383,34306.0
2019-08-28 10:25:00,56.3,56.35,56.21,56.35,13684.0,54.348,54.3962,54.2611,54.3962,13684.0
2019-08-28 10:30:00,56.35,56.4,56.25,56.27,24953.0,54.3962,54.4445,54.2997,54.319,24953.0
2019-08-28 10:35:00,56.29,56.39,56.27,56.33,21573.0,54.3383,54.4348,54.319,54.3769,21573.0
2019-08-28 10:40:00,56.32,56.49,56.31,56.48,82376.0,54.3673,54.5314,54.3576,54.5217,82376.0
2019-08-28 10:45:00,56.46,56.48,56.38,56.39,51428.0,54.5024,54.5217,54.4252,54.4348,51428.0
2019-08-28 10:50:00,56.39,56.5,56.35,56.41,77109.0,54.4348,54.541,54.3962,54.4541,77109.0
2019-08-28 10:55:00,56.43,56.54,56.37,56.47,40217.0,54.4735,54.5796,54.4155,54.5121,40217.0
2019-08-28 11:00:00,56.47,56.62,56.39,56.6,70038.0,54.5121,54.6569,54.4348,54.6376,70038.0
2019-08-28 11:05:00,56.6,56.78,56.6,56.77,30170.0,54.6376,54.8113,54.6376,54.8017,30170.0
2019-08-28 11:10:00,56.76,56.93,56.72,56.9,50022.0,54.792,54.9561,54.7534,54.9272,50022.0
2019-08-28 11:15:00,56.9,56.97,56.87,56.92,52312.0,54.9272,54.9947,54.8982,54.9465,52312.0
2019-08-28 11:20:00,56.92,56.94,56.8,56.84,101292.0,54.9465,54.9658,54.8306,54.8692,101292.0
2019-08-28 11:25:00,56.85,57.03,56.8,56.99,46198.0,54.8789,55.0526,54.8306,55.014,46198.0
2019-08-28 11:30:00,56.99,57.05,56.94,56.94,22758.0,55.014,55.072,54.9658,54.9658,22758.0
2019-08-28 11:35:00,56.96,57.05,56.93,57.03,18522.0,54.9851,55.072,54.9561,55.0526,18522.0
2019-08-28 11:40:00,57.03,57.07,57.0,57.0,35633.0,55.0526,55.0913,55.0237,55.0237,35633.0
2019-08-28 11:45:00,57.0,57.13,57.0,57.09,31953.0,55.0237,55.1492,55.0237,55.1106,31953.0
2019-08-28 11:50:00,57.06,57.09,57.0,57.02,16343.0,55.0816,55.1106,55.0237,55.043,16343.0
2019-08-28 11:55:00,57.0,57.01,56.9,56.92,35467.0,55.0237,55.0333,54.9272,54.9465,35467.0
2019-08-28 12:00:00,56.93,56.97,56.91,56.94,22949.0,54.9561,54.9947,54.9368,54.9658,22949.0
2019-08-28 12:05:00,56.95,56.97,56.92,56.93,15367.0,54.9754,54.9947,54.9465,54.9561,15367.0
2019-08-28 12:10:00,56.93,56.95,56.8,56.83,32603.0,54.9561,54.9754,54.8306,54.8596,32603.0
2019-08-28 12:15:00,56.83,57.0,56.83,57.0,20258.0,54.8596,55.0237,54.8596,55.0237,20258.0
2019-08-28 12:20:00,57.0,57.04,56.9,56.9,24226.0,55.0237,55.0623,54.9272,54.9272,24226.0
2019-08-28 12:25:00,56.91,56.93,56.85,56.85,12852.0,54.9368,54.9561,54.8789,54.8789,12852.0
2019-08-28 12:30:00,56.87,56.91,56.86,56.89,119318.0,54.8982,54.9368,54.8885,54.9175,119318.0
2019-08-28 12:35:00,56.88,56.89,56.8,56.82,24642.0,54.9078,54.9175,54.8306,54.8499,24642.0
2019-08-28 12:40:00,56.82,56.84,56.79,56.8,9933.0,54.8499,54.8692,54.821,54.8306,9933.0
2019-08-28 12:45:00,56.79,56.93,56.78,56.9,32697.0,54.821,54.9561,54.8113,54.9272,32697.0
2019-08-28 12:50:00,56.91,57.06,56.91,57.05,28072.0,54.9368,55.0816,54.9368,55.072,28072.0
2019-08-28 12:55:00,57.05,57.09,57.01,57.08,22075.0,55.072,55.1106,55.0333,55.1009,22075.0
2019-08-28 13:00:00,57.08,57.08,57.0,57.03,12777.0,55.1009,55.1009,55.0237,55.0526,12777.0
2019-08-28 13:05:00,57.03,57.03,56.96,56.98,15786.0,55.0526,55.0526,54.9851,55.0044,15786.0
2019-08-28 13:10:00,56.98,56.98,56.88,56.93,20939.0,55.0044,55.0044,54.9078,54.9561,20939.0
2019-08-28 13:15:00,56.92,57.05,56.92,57.0,18790.0,54.9465,55.072,54.9465,55.0237,18790.0
2019-08-28 13:20:00,57.0,57.06,57.0,57.0,29896.0,55.0237,55.0816,55.0237,55.0237,29896.0
2019-08-28 13:25:00,57.01,57.02,56.98,56.98,16721.0,55.0333,55.043,55.0044,55.0044,16721.0
2019-08-28 13:30:00,56.98,57.06,56.95,57.05,16725.0,55.0044,55.0816,54.9754,55.072,16725.0
2019-08-28 13:35:00,57.05,57.1,57.02,57.08,21073.0,55.072,55.1202,55.043,55.1009,21073.0
2019-08-28 13:40:00,57.08,57.14,57.06,57.14,22183.0,55.1009,55.1588,55.0816,55.1588,22183.0
2019-08-28 13:45:00,57.15,57.17,57.1,57.13,27628.0,55.1685,55.1878,55.1202,55.1492,27628.0
2019-08-28 13:50:00,57.13,57.14,57.02,57.05,9662.0,55.1492,55.1588,55.043,55.072,9662.0
2019-08-28 13:55:00,57.07,57.1,57.06,57.1,12581.0,55.0913,55.1202,55.0816,55.1202,12581.0
2019-08-28 14:00:00,57.1,57.11,57.02,57.03,20293.0,55.1202,55.1299,55.043,55.0526,20293.0
2019-08-28 14:05:00,57.01,57.03,56.93,56.95,13999.0,55.0333,55.0526,54.9561,54.9754,13999.0
2019-08-28 14:10:00,56.95,57.01,56.89,56.89,17644.0,54.9754,55.0333,54.9175,54.9175,17644.0
2019-08-28 14:15:00,56.89,56.98,56.89,56.98,12983.0,54.9175,55.0044,54.9175,55.0044,12983.0
2019-08-28 14:20:00,56.98,57.06,56.98,57.03,16737.0,55.0044,55.0816,55.0044,55.0526,16737.0
2019-08-28 14:25:00,57.04,57.06,57.02,57.03,18432.0,55.0623,55.0816,55.043,55.0526,18432.0
2019-08-28 14:30:00,57.03,57.04,56.93,57.01,22546.0,55.0526,55.0623,54.9561,55.0333,22546.0
2019-08-28 14:35:00,57.02,57.03,57.0,57.0,10388.0,55.043,55.0526,55.0237,55.0237,10388.0
2019-08-28 14:40:00,57.01,57.02,56.96,56.97,10202.0,55.0333,55.043,54.9851,54.9947,10202.0
2019-08-28 14:45:00,56.96,57.02,56.92,57.01,19654.0,54.9851,55.043,54.9465,55.0333,19654.0
2019-08-28 14:50:00,57.02,57.03,56.98,57.01,14193.0,55.043,55.0526,55.0044,55.0333,14193.0
2019-08-28 14:55:00,57.02,57.09,57.0,57.08,72796.0,55.043,55.1106,55.0237,55.1009,72796.0
2019-08-28 15:00:00,57.08,57.08,56.98,57.0,43250.0,55.1009,55.1009,55.0044,55.0237,43250.0
2019-08-28 15:05:00,57.01,57.01,56.97,57.01,12031.0,55.0333,55.0333,54.9947,55.0333,12031.0
2019-08-28 15:10:00,57.0,57.02,56.92,56.93,20358.0,55.0237,55.043,54.9465,54.9561,20358.0
2019-08-28 15:15:00,56.93,56.95,56.89,56.95,25501.0,54.9561,54.9754,54.9175,54.9754,25501.0
2019-08-28 15:20:00,56.96,56.96,56.83,56.85,27482.0,54.9851,54.9851,54.8596,54.8789,27482.0
2019-08-28 15:25:00,56.84,56.86,56.8,56.8,23832.0,54.8692,54.8885,54.8306,54.8306,23832.0
2019-08-28 15:30:00,56.8,56.82,56.76,56.8,29954.0,54.8306,54.8499,54.792,54.8306,29954.0
2019-08-28 15:35:00,56.8,56.83,56.74,56.8,50785.0,54.8306,54.8596,54.7727,54.8306,50785.0
2019-08-28 15:40:00,56.79,56.79,56.66,56.67,114597.0,54.821,54.821,54.6955,54.7051,114597.0
2019-08-28 15:45:00,56.67,56.74,56.66,56.69,57124.0,54.7051,54.7727,54.6955,54.7244,57124.0
2019-08-28 15:50:00,56.69,56.72,56.62,56.71,83472.0,54.7244,54.7534,54.6569,54.7437,83472.0
2019-08-28 15:55:00,56.7,56.71,56.65,56.68,142871.0,54.7341,54.7437,54.6858,54.7148,142871.0
2019-08-29 09:30:00,57.12,57.71,57.06,57.52,125244.0,55.1395,55.7091,55.0816,55.5257,125244.0
2019-08-29 09:35:00,57.57,57.65,57.34,57.44,44306.0,55.5739,55.6512,55.3519,55.4484,44306.0
2019-08-29 09:40:00,57.46,57.49,57.3,57.37,37682.0,55.4677,55.4967,55.3133,55.3809,37682.0
2019-08-29 09:45:00,57.38,57.45,57.35,57.4,51582.0,55.3905,55.4581,55.3616,55.4098,51582.0
2019-08-29 09:50:00,57.41,57.45,57.35,57.43,22514.0,55.4195,55.4581,55.3616,55.4388,22514.0
2019-08-29 09:55:00,57.42,57.46,57.36,57.39,20721.0,55.4291,55.4677,55.3712,55.4002,20721.0
2019-08-29 10:00:00,57.4,57.48,57.2,57.27,35272.0,55.4098,55.487,55.2168,55.2843,35272.0
2019-08-29 10:05:00,57.3,57.48,57.3,57.45,25713.0,55.3133,55.487,55.3133,55.4581,25713.0
2019-08-29 10:10:00,57.47,57.5,57.32,57.33,21554.0,55.4774,55.5064,55.3326,55.3422,21554.0
2019-08-29 10:15:00,57.35,57.53,57.35,57.46,59100.0,55.3616,55.5353,55.3616,55.4677,59100.0
2019-08-29 10:20:00,57.44,57.53,57.42,57.5,18941.0,55.4484,55.5353,55.4291,55.5064,18941.0
2019-08-29 10:25:00,57.52,57.63,57.48,57.62,20284.0,55.5257,55.6318,55.487,55.6222,20284.0
2019-08-29 10:30:00,57.63,57.68,57.5,57.55,31953.0,55.6318,55.6801,55.5064,55.5546,31953.0
2019-08-29 10:35:00,57.55,57.58,57.29,57.44,42780.0,55.5546,55.5836,55.3036,55.4484,42780.0
2019-08-29 10:40:00,57.43,57.54,57.42,57.47,25606.0,55.4388,55.545,55.4291,55.4774,25606.0
2019-08-29 10:45:00,57.47,57.47,57.38,57.44,35395.0,55.4774,55.4774,55.3905,55.4484,35395.0
2019-08-29 10:50:00,57.46,57.57,57.46,57.57,40010.0,55.4677,55.5739,55.4677,55.5739,40010.0
2019-08-29 10:55:00,57.55,57.73,57.51,57.66,191314.0,55.5546,55.7284,55.516,55.6608,191314.0
2019-08-29 11:00:00,57.65,57.65,57.54,57.63,19995.0,55.6512,55.6512,55.545,55.6318,19995.0
2019-08-29 11:05:00,57.63,57.8,57.62,57.77,56132.0,55.6318,55.7959,55.6222,55.767,56132.0
2019-08-29 11:10:00,57.78,57.81,57.71,57.76,16307.0,55.7766,55.8056,55.7091,55.7573,16307.0
2019-08-29 11:15:00,57.75,57.83,57.73,57.82,18420.0,55.7477,55.8249,55.7284,55.8153,18420.0
2019-08-29 11:20:00,57.82,57.92,57.79,57.9,41849.0,55.8153,55.9118,55.7863,55.8925,41849.0
2019-08-29 11:25:00,57.91,57.97,57.9,57.97,36348.0,55.9021,55.9601,55.8925,55.9601,36348.0
2019-08-29 11:30:00,57.97,58.0,57.89,57.9,73385.0,55.9601,55.989,55.8828,55.8925,73385.0
2019-08-29 11:35:00,57.89,58.0,57.88,57.99,31627.0,55.8828,55.989,55.8732,55.9794,31627.0
2019-08-29 11:40:00,57.99,58.07,57.96,58.03,61299.0,55.9794,56.0566,55.9504,56.018,61299.0
2019-08-29 11:45:00,58.03,58.13,57.97,58.11,43171.0,56.018,56.1145,55.9601,56.0952,43171.0
2019-08-29 11:50:00,58.1,58.13,57.97,57.98,33751.0,56.0855,56.1145,55.9601,55.9697,33751.0
2019-08-29 11:55:00,57.97,58.06,57.93,58.02,70148.0,55.9601,56.0469,55.9214,56.0083,70148.0
2019-08-29 12:00:00,58.03,58.04,57.94,57.97,25524.0,56.018,56.0276,55.9311,55.9601,25524.0
2019-08-29 12:05:00,57.96,57.98,57.86,57.88,21736.0,55.9504,55.9697,55.8539,55.8732,21736.0
2019-08-29 12:10:00,57.89,57.94,57.86,57.91,18463.0,55.8828,55.9311,55.8539,55.9021,18463.0
2019-08-29 12:15:00,57.91,57.91,57.84,57.85,18732.0,55.9021,55.9021,55.8346,55.8442,18732.0
2019-08-29 12:20:00,57.86,57.88,57.8,57.83,17262.0,55.8539,55.8732,55.7959,55.8249,17262.0
2019-08-29 12:25:00,57.84,57.91,57.82,57.91,22574.0,55.8346,55.9021,55.8153,55.9021,22574.0
2019-08-29 12:30:00,57.9,57.97,57.9,57.94,32103.0,55.8925,55.9601,55.8925,55.9311,32103.0
2019-08-29 12:35:00,57.95,57.97,57.9,57.91,21479.0,55.9407,55.9601,55.8925,55.9021,21479.0
2019-08-29 12:40:00,57.91,57.91,57.85,57.87,11260.0,55.9021,55.9021,55.8442,55.8635,11260.0
2019-08-29 12:45:00,57.87,57.88,57.8,57.83,28958.0,55.8635,55.8732,55.7959,55.8249,28958.0
2019-08-29 12:50:00,57.84,57.89,57.81,57.89,18266.0,55.8346,55.8828,55.8056,55.8828,18266.0
2019-08-29 12:55:00,57.88,57.93,57.87,57.93,16547.0,55.8732,55.9214,55.8635,55.9214,16547.0
2019-08-29 13:00:00,57.93,57.99,57.92,57.97,27533.0,55.9214,55.9794,55.9118,55.9601,27533.0
2019-08-29 13:05:00,57.98,57.98,57.94,57.97,8598.0,55.9697,55.9697,55.9311,55.9601,8598.0
2019-08-29 13:10:00,57.96,57.97,57.86,57.92,57546.0,55.9504,55.9601,55.8539,55.9118,57546.0
2019-08-29 13:15:00,57.93,57.98,57.92,57.97,22269.0,55.9214,55.9697,55.9118,55.9601,22269.0
2019-08-29 13:20:00,57.97,58.0,57.96,57.97,22321.0,55.9601,55.989,55.9504,55.9601,22321.0
2019-08-29 13:25:00,57.97,57.97,57.89,57.9,16000.0,55.9601,55.9601,55.8828,55.8925,16000.0
2019-08-29 13:30:00,57.9,57.94,57.87,57.89,15267.0,55.8925,55.9311,55.8635,55.8828,15267.0
2019-08-29 13:35:00,57.9,58.02,57.89,57.99,23760.0,55.8925,56.0083,55.8828,55.9794,23760.0
2019-08-29 13:40:00,57.99,58.03,57.97,57.98,19324.0,55.9794,56.018,55.9601,55.9697,19324.0
2019-08-29 13:45:00,57.98,58.01,57.97,57.98,15372.0,55.9697,55.9987,55.9601,55.9697,15372.0
2019-08-29 13:50:00,58.0,58.02,57.98,57.98,13214.0,55.989,56.0083,55.9697,55.9697,13214.0
2019-08-29 13:55:00,57.98,57.99,57.94,57.96,32346.0,55.9697,55.9794,55.9311,55.9504,32346.0
2019-08-29 14:00:00,57.96,58.02,57.95,58.02,11606.0,55.9504,56.0083,55.9407,56.0083,11606.0
2019-08-29 14:05:00,58.02,58.08,58.02,58.08,39520.0,56.0083,56.0662,56.0083,56.0662,39520.0
2019-08-29 14:10:00,58.08,58.08,58.02,58.03,19978.0,56.0662,56.0662,56.0083,56.018,19978.0
2019-08-29 14:15:00,58.03,58.04,57.94,57.96,20605.0,56.018,56.0276,55.9311,55.9504,20605.0
2019-08-29 14:20:00,57.96,57.99,57.95,57.96,7626.0,55.9504,55.9794,55.9407,55.9504,7626.0
2019-08-29 14:25:00,57.97,58.04,57.96,58.02,12057.0,55.9601,56.0276,55.9504,56.0083,12057.0
2019-08-29 14:30:00,58.02,58.06,58.01,58.02,18580.0,56.0083,56.0469,55.9987,56.0083,18580.0
2019-08-29 14:35:00,58.03,58.04,57.99,58.02,19148.0,56.018,56.0276,55.9794,56.0083,19148.0
2019-08-29 14:40:00,58.02,58.02,57.97,57.98,13733.0,56.0083,56.0083,55.9601,55.9697,13733.0
2019-08-29 14:45:00,57.98,58.0,57.97,57.99,10250.0,55.9697,55.989,55.9601,55.9794,10250.0
2019-08-29 14:50:00,57.99,58.01,57.97,58.0,16302.0,55.9794,55.9987,55.9601,55.989,16302.0
2019-08-29 14:55:00,58.01,58.05,58.0,58.02,14455.0,55.9987,56.0373,55.989,56.0083,14455.0
2019-08-29 15:00:00,58.01,58.02,57.9,57.95,19634.0,55.9987,56.0083,55.8925,55.9407,19634.0
2019-08-29 15:05:00,57.94,57.96,57.89,57.91,43590.0,55.9311,55.9504,55.8828,55.9021,43590.0
2019-08-29 15:10:00,57.91,57.94,57.89,57.91,17912.0,55.9021,55.9311,55.8828,55.9021,17912.0
2019-08-29 15:15:00,57.91,57.92,57.88,57.89,15292.0,55.9021,55.9118,55.8732,55.8828,15292.0
2019-08-29 15:20:00,57.89,57.89,57.84,57.86,18225.0,55.8828,55.8828,55.8346,55.8539,18225.0
2019-08-29 15:25:00,57.87,57.9,57.86,57.9,20797.0,55.8635,55.8925,55.8539,55.8925,20797.0
2019-08-29 15:30:00,57.9,57.94,57.89,57.9,18702.0,55.8925,55.9311,55.8828,55.8925,18702.0
2019-08-29 15:35:00,57.9,57.96,57.86,57.96,59591.0,55.8925,55.9504,55.8539,55.9504,59591.0
2019-08-29 15:40:00,57.96,58.0,57.94,57.95,55755.0,55.9504,55.989,55.9311,55.9407,55755.0
2019-08-29 15:45:00,57.94,58.05,57.94,58.0,65761.0,55.9311,56.0373,55.9311,55.989,65761.0
2019-08-29 15:50:00,57.99,58.01,57.9,57.91,99576.0,55.9794,55.9987,55.8925,55.9021,99576.0
2019-08-29 15:55:00,57.93,57.95,57.84,57.89,191231.0,55.9214,55.9407,55.8346,55.8828,191231.0
2019-08-30 09:30:00,58.15,58.33,58.0,58.27,63775.0,56.1338,56.3076,55.989,56.2497,63775.0
2019-08-30 09:35:00,58.3,58.57,58.2,58.56,142697.0,56.2786,56.5393,56.1821,56.5296,142697.0
2019-08-30 09:40:00,58.57,58.77,58.51,58.72,163820.0,56.5393,56.7323,56.4813,56.6841,163820.0
2019-08-30 09:45:00,58.72,58.75,58.46,58.52,91709.0,56.6841,56.713,56.4331,56.491,91709.0
2019-08-30 09:50:00,58.5,58.67,58.41,58.65,38819.0,56.4717,56.6358,56.3848,56.6165,38819.0
2019-08-30 09:55:00,58.67,58.67,58.54,58.61,20952.0,56.6358,56.6358,56.5103,56.5779,20952.0
2019-08-30 10:00:00,58.59,58.71,58.56,58.7,35758.0,56.5586,56.6744,56.5296,56.6647,35758.0
2019-08-30 10:05:00,58.71,58.78,58.66,58.76,38759.0,56.6744,56.742,56.6261,56.7227,38759.0
2019-08-30 10:10:00,58.77,58.86,58.7,58.81,34221.0,56.7323,56.8192,56.6647,56.7709,34221.0
2019-08-30 10:15:00,58.79,58.83,58.62,58.69,29488.0,56.7516,56.7902,56.5875,56.6551,29488.0
2019-08-30 10:20:00,58.69,58.72,58.65,58.71,35685.0,56.6551,56.6841,56.6165,56.6744,35685.0
2019-08-30 10:25:00,58.71,58.71,58.57,58.67,45525.0,56.6744,56.6744,56.5393,56.6358,45525.0
2019-08-30 10:30:00,58.66,58.73,58.6,58.66,35275.0,56.6261,56.6937,56.5682,56.6261,35275.0
2019-08-30 10:35:00,58.67,58.72,58.57,58.58,38489.0,56.6358,56.6841,56.5393,56.5489,38489.0
2019-08-30 10:40:00,58.59,58.66,58.54,58.65,23558.0,56.5586,56.6261,56.5103,56.6165,23558.0
2019-08-30 10:45:00,58.65,58.69,58.59,58.67,23773.0,56.6165,56.6551,56.5586,56.6358,23773.0
2019-08-30 10:50:00,58.67,58.67,58.55,58.64,27468.0,56.6358,56.6358,56.5199,56.6068,27468.0
2019-08-30 10:55:00,58.65,58.65,58.57,58.63,25849.0,56.6165,56.6165,56.5393,56.5972,25849.0
2019-08-30 11:00:00,58.63,58.64,58.42,58.46,46614.0,56.5972,56.6068,56.3945,56.4331,46614.0
2019-08-30 11:05:00,58.46,58.5,58.33,58.35,46900.0,56.4331,56.4717,56.3076,56.3269,46900.0
2019-08-30 11:10:00,58.35,58.38,58.1,58.17,22919.0,56.3269,56.3558,56.0855,56.1531,22919.0
2019-08-30 11:15:00,58.17,58.18,58.02,58.09,21224.0,56.1531,56.1628,56.0083,56.0759,21224.0
2019-08-30 11:20:00,58.08,58.1,58.05,58.07,17254.0,56.0662,56.0855,56.0373,56.0566,17254.0
2019-08-30 11:25:00,58.06,58.19,58.04,58.15,16396.0,56.0469,56.1724,56.0276,56.1338,16396.0
2019-08-30 11:30:00,58.16,58.3,58.15,58.25,17893.0,56.1435,56.2786,56.1338,56.2303,17893.0
2019-08-30 11:35:00,58.24,58.25,58.11,58.16,16339.0,56.2207,56.2303,56.0952,56.1435,16339.0
2019-08-30 11:40:00,58.17,58.24,58.14,58.22,13581.0,56.1531,56.2207,56.1242,56.2014,13581.0
2019-08-30 11:45:00,58.24,58.36,58.22,58.36,8530.0,56.2207,56.3365,56.2014,56.3365,8530.0
2019-08-30 11:50:00,58.36,58.37,58.3,58.35,12796.0,56.3365,56.3462,56.2786,56.3269,12796.0
2019-08-30 11:55:00,58.36,58.41,58.34,58.35,13626.0,56.3365,56.3848,56.3172,56.3269,13626.0
2019-08-30 12:00:00,58.36,58.39,58.32,58.32,10526.0,56.3365,56.3655,56.2979,56.2979,10526.0
2019-08-30 12:05:00,58.33,58.34,58.27,58.27,12137.0,56.3076,56.3172,56.2497,56.2497,12137.0
2019-08-30 12:10:00,58.28,58.32,58.25,58.26,12687.0,56.2593,56.2979,56.2303,56.24,12687.0
2019-08-30 12:15:00,58.28,58.33,58.26,58.32,10583.0,56.2593,56.3076,56.24,56.2979,10583.0
2019-08-30 12:20:00,58.32,58.33,58.28,58.28,8482.0,56.2979,56.3076,56.2593,56.2593,8482.0
2019-08-30 12:25:00,58.3,58.32,58.25,58.26,19144.0,56.2786,56.2979,56.2303,56.24,19144.0
2019-08-30 12:30:00,58.25,58.33,58.19,58.31,21653.0,56.2303,56.3076,56.1724,56.2883,21653.0
2019-08-30 12:35:00,58.32,58.35,58.26,58.35,8052.0,56.2979,56.3269,56.24,56.3269,8052.0
2019-08-30 12:40:00,58.36,58.38,58.32,58.36,9651.0,56.3365,56.3558,56.2979,56.3365,9651.0
2019-08-30 12:45:00,58.36,58.39,58.34,58.38,10218.0,56.3365,56.3655,56.3172,56.3558,10218.0
2019-08-30 12:50:00,58.38,58.38,58.27,58.37,10581.0,56.3558,56.3558,56.2497,56.3462,10581.0
2019-08-30 12:55:00,58.37,58.39,58.36,58.36,6378.0,56.3462,56.3655,56.3365,56.3365,6378.0
2019-08-30 13:00:00,58.37,58.37,58.27,58.27,10085.0,56.3462,56.3462,56.2497,56.2497,10085.0
2019-08-30 13:05:00,58.27,58.29,58.16,58.2,18077.0,56.2497,56.269,56.1435,56.1821,18077.0
2019-08-30 13:10:00,58.2,58.25,58.2,58.23,14670.0,56.1821,56.2303,56.1821,56.211,14670.0
2019-08-30 13:15:00,58.21,58.21,58.15,58.17,11985.0,56.1917,56.1917,56.1338,56.1531,11985.0
2019-08-30 13:20:00,58.17,58.19,58.13,58.13,8515.0,56.1531,56.1724,56.1145,56.1145,8515.0
2019-08-30 13:25:00,58.14,58.18,58.13,58.14,13018.0,56.1242,56.1628,56.1145,56.1242,13018.0
2019-08-30 13:30:00,58.15,58.23,58.15,58.21,7364.0,56.1338,56.211,56.1338,56.1917,7364.0
2019-08-30 13:35:00,58.21,58.21,58.1,58.14,10512.0,56.1917,56.1917,56.0855,56.1242,10512.0
2019-08-30 13:40:00,58.14,58.14,58.09,58.1,8659.0,56.1242,56.1242,56.0759,56.0855,8659.0
2019-08-30 13:45:00,58.11,58.13,58.06,58.07,17906.0,56.0952,56.1145,56.0469,56.0566,17906.0
2019-08-30 13:50:00,58.07,58.07,57.97,57.97,84426.0,56.0566,56.0566,55.9601,55.9601,84426.0
2019-08-30 13:55:00,57.97,57.98,57.9,57.93,58966.0,55.9601,55.9697,55.8925,55.9214,58966.0
2019-08-30 14:00:00,57.93,57.99,57.91,57.94,37450.0,55.9214,55.9794,55.9021,55.9311,37450.0
2019-08-30 14:05:00,57.94,57.97,57.9,57.95,15001.0,55.9311,55.9601,55.8925,55.9407,15001.0
2019-08-30 14:10:00,57.95,57.95,57.86,57.92,21129.0,55.9407,55.9407,55.8539,55.9118,21129.0
2019-08-30 14:15:00,57.93,57.94,57.89,57.91,14785.0,55.9214,55.9311,55.8828,55.9021,14785.0
2019-08-30 14:20:00,57.9,57.92,57.88,57.92,14536.0,55.8925,55.9118,55.8732,55.9118,14536.0
2019-08-30 14:25:00,57.92,57.93,57.88,57.9,37710.0,55.9118,55.9214,55.8732,55.8925,37710.0
2019-08-30 14:30:00,57.9,57.94,57.82,57.82,30489.0,55.8925,55.9311,55.8153,55.8153,30489.0
2019-08-30 14:35:00,57.83,57.86,57.77,57.77,22627.0,55.8249,55.8539,55.767,55.767,22627.0
2019-08-30 14:40:00,57.76,57.78,57.71,57.77,30446.0,55.7573,55.7766,55.7091,55.767,30446.0
2019-08-30 14:45:00,57.76,57.76,57.66,57.68,56648.0,55.7573,55.7573,55.6608,55.6801,56648.0
2019-08-30 14:50:00,57.68,57.71,57.62,57.68,33977.0,55.6801,55.7091,55.6222,55.6801,33977.0
2019-08-30 14:55:00,57.67,57.69,57.63,57.68,29782.0,55.6705,55.6898,55.6318,55.6801,29782.0
2019-08-30 15:00:00,57.68,57.73,57.6,57.66,31716.0,55.6801,55.7284,55.6029,55.6608,31716.0
2019-08-30 15:05:00,57.67,57.73,57.63,57.72,41201.0,55.6705,55.7284,55.6318,55.7187,41201.0
2019-08-30 15:10:00,57.72,57.73,57.67,57.68,21196.0,55.7187,55.7284,55.6705,55.6801,21196.0
2019-08-30 15:15:00,57.7,57.71,57.59,57.61,91611.0,55.6994,55.7091,55.5932,55.6125,91611.0
2019-08-30 15:20:00,57.61,57.71,57.61,57.69,40639.0,55.6125,55.7091,55.6125,55.6898,40639.0
2019-08-30 15:25:00,57.7,57.78,57.69,57.75,34416.0,55.6994,55.7766,55.6898,55.7477,34416.0
2019-08-30 15:30:00,57.76,57.83,57.76,57.78,30205.0,55.7573,55.8249,55.7573,55.7766,30205.0
2019-08-30 15:35:00,57.79,57.8,57.69,57.69,59632.0,55.7863,55.7959,55.6898,55.6898,59632.0
2019-08-30 15:40:00,57.7,57.73,57.67,57.69,52423.0,55.6994,55.7284,55.6705,55.6898,52423.0
2019-08-30 15:45:00,57.69,57.76,57.69,57.73,47381.0,55.6898,55.7573,55.6898,55.7284,47381.0
2019-08-30 15:50:00,57.73,57.89,57.73,57.88,103247.0,55.7284,55.8828,55.7284,55.8732,103247.0
2019-08-30 15:55:00,57.88,57.99,57.83,57.83,219055.0,55.8732,55.9794,55.8249,55.8249,219055.0
2019-09-03 09:30:00,57.44,57.61,57.15,57.51,139217.0,55.4484,55.6125,55.1685,55.516,139217.0
2019-09-03 09:35:00,57.5,57.52,57.32,57.51,42180.0,55.5064,55.5257,55.3326,55.516,42180.0
2019-09-03 09:40:00,57.52,57.67,57.41,57.67,53000.0,55.5257,55.6705,55.4195,55.6705,53000.0
2019-09-03 09:45:00,57.67,57.74,57.57,57.61,44306.0,55.6705,55.738,55.5739,55.6125,44306.0
2019-09-03 09:50:00,57.63,57.89,57.61,57.87,37183.0,55.6318,55.8828,55.6125,55.8635,37183.0
2019-09-03 09:55:00,57.85,57.91,57.77,57.84,52001.0,55.8442,55.9021,55.767,55.8346,52001.0
2019-09-03 10:00:00,57.84,57.84,57.07,57.15,124590.0,55.8346,55.8346,55.0913,55.1685,124590.0
2019-09-03 10:05:00,57.15,57.22,57.01,57.22,42565.0,55.1685,55.2361,55.0333,55.2361,42565.0
2019-09-03 10:10:00,57.21,57.35,57.11,57.11,27568.0,55.2264,55.3616,55.1299,55.1299,27568.0
2019-09-03 10:15:00,57.1,57.32,57.06,57.28,36967.0,55.1202,55.3326,55.0816,55.294,36967.0
2019-09-03 10:20:00,57.28,57.44,57.28,57.3,39317.0,55.294,55.4484,55.294,55.3133,39317.0
2019-09-03 10:25:00,57.29,57.44,57.2,57.44,23528.0,55.3036,55.4484,55.2168,55.4484,23528.0
2019-09-03 10:30:00,57.43,57.43,57.28,57.35,35795.0,55.4388,55.4388,55.294,55.3616,35795.0
2019-09-03 10:35:00,57.35,57.4,57.28,57.38,36470.0,55.3616,55.4098,55.294,55.3905,36470.0
2019-09-03 10:40:00,57.38,57.61,57.38,57.54,36104.0,55.3905,55.6125,55.3905,55.545,36104.0
2019-09-03 10:45:00,57.53,57.57,57.4,57.43,30066.0,55.5353,55.5739,55.4098,55.4388,30066.0
2019-09-03 10:50:00,57.41,57.47,57.34,57.46,52783.0,55.4195,55.4774,55.3519,55.4677,52783.0
2019-09-03 10:55:00,57.44,57.54,57.39,57.43,20148.0,55.4484,55.545,55.4002,55.4388,20148.0
2019-09-03 11:00:00,57.45,57.45,57.37,57.43,16578.0,55.4581,55.4581,55.3809,55.4388,16578.0
2019-09-03 11:05:00,57.42,57.43,57.36,57.36,24388.0,55.4291,55.4388,55.3712,55.3712,24388.0
2019-09-03 11:10:00,57.38,57.4,57.12,57.12,28470.0,55.3905,55.4098,55.1395,55.1395,28470.0
2019-09-03 11:15:00,57.14,57.26,57.14,57.26,30774.0,55.1588,55.2747,55.1588,55.2747,30774.0
2019-09-03 11:20:00,57.25,57.34,57.18,57.2,26237.0,55.265,55.3519,55.1974,55.2168,26237.0
2019-09-03 11:25:00,57.19,57.28,57.17,57.26,29548.0,55.2071,55.294,55.1878,55.2747,29548.0
2019-09-03 11:30:00,57.28,57.37,57.2,57.26,23469.0,55.294,55.3809,55.2168,55.2747,23469.0
2019-09-03 11:35:00,57.26,57.33,57.2,57.27,19296.0,55.2747,55.3422,55.2168,55.2843,19296.0
2019-09-03 11:40:00,57.28,57.32,57.23,57.27,28911.0,55.294,55.3326,55.2457,55.2843,28911.0
2019-09-03 11:45:00,57.27,57.34,57.23,57.33,15052.0,55.2843,55.3519,55.2457,55.3422,15052.0
2019-09-03 11:50:00,57.31,57.31,57.22,57.23,11542.0,55.3229,55.3229,55.2361,55.2457,11542.0
2019-09-03 11:55:00,57.23,57.24,57.13,57.15,13847.0,55.2457,55.2554,55.1492,55.1685,13847.0
2019-09-03 12:00:00,57.15,57.18,57.12,57.17,12461.0,55.1685,55.1974,55.1395,55.1878,12461.0
2019-09-03 12:05:00,57.16,57.16,57.05,57.07,34870.0,55.1781,55.1781,55.072,55.0913,34870.0
2019-09-03 12:10:00,57.08,57.15,57.07,57.14,20352.0,55.1009,55.1685,55.0913,55.1588,20352.0
2019-09-03 12:15:00,57.13,57.15,57.07,57.14,13844.0,55.1492,55.1685,55.0913,55.1588,13844.0
2019-09-03 12:20:00,57.15,57.15,57.03,57.04,19614.0,55.1685,55.1685,55.0526,55.0623,19614.0
2019-09-03 12:25:00,57.04,57.07,57.02,57.03,10408.0,55.0623,55.0913,55.043,55.0526,10408.0
2019-09-03 12:30:00,57.02,57.02,56.89,56.9,62227.0,55.043,55.043,54.9175,54.9272,62227.0
2019-09-03 12:35:00,56.9,56.96,56.9,56.93,26045.0,54.9272,54.9851,54.9272,54.9561,26045.0
2019-09-03 12:40:00,56.93,56.95,56.89,56.89,21745.0,54.9561,54.9754,54.9175,54.9175,21745.0
2019-09-03 12:45:00,56.88,56.97,56.88,56.95,21094.0,54.9078,54.9947,54.9078,54.9754,21094.0
2019-09-03 12:50:00,56.95,56.95,56.78,56.8,22876.0,54.9754,54.9754,54.8113,54.8306,22876.0
2019-09-03 12:55:00,56.8,56.87,56.78,56.85,16786.0,54.8306,54.8982,54.8113,54.8789,16786.0
2019-09-03 13:00:00,56.87,56.94,56.83,56.83,20926.0,54.8982,54.9658,54.8596,54.8596,20926.0
2019-09-03 13:05:00,56.81,56.86,56.79,56.83,14071.0,54.8403,54.8885,54.821,54.8596,14071.0
2019-09-03 13:10:00,56.84,56.86,56.77,56.83,21393.0,54.8692,54.8885,54.8017,54.8596,21393.0
2019-09-03 13:15:00,56.81,56.88,56.79,56.85,11140.0,54.8403,54.9078,54.821,54.8789,11140.0
2019-09-03 13:20:00,56.84,56.85,56.77,56.79,17474.0,54.8692,54.8789,54.8017,54.821,17474.0
2019-09-03 13:25:00,56.79,56.81,56.76,56.8,17195.0,54.821,54.8403,54.792,54.8306,17195.0
2019-09-03 13:30:00,56.8,56.81,56.72,56.72,31661.0,54.8306,54.8403,54.7534,54.7534,31661.0
2019-09-03 13:35:00,56.72,56.73,56.68,56.71,37174.0,54.7534,54.763,54.7148,54.7437,37174.0
2019-09-03 13:40:00,56.7,56.71,56.65,56.65,23240.0,54.7341,54.7437,54.6858,54.6858,23240.0
2019-09-03 13:45:00,56.67,56.82,56.65,56.8,46951.0,54.7051,54.8499,54.6858,54.8306,46951.0
2019-09-03 13:50:00,56.8,56.81,56.73,56.76,35610.0,54.8306,54.8403,54.763,54.792,35610.0
2019-09-03 13:55:00,56.75,56.77,56.67,56.68,12678.0,54.7824,54.8017,54.7051,54.7148,12678.0
2019-09-03 14:00:00,56.68,56.76,56.65,56.76,20135.0,54.7148,54.792,54.6858,54.792,20135.0
2019-09-03 14:05:00,56.75,56.84,56.71,56.84,25027.0,54.7824,54.8692,54.7437,54.8692,25027.0
2019-09-03 14:10:00,56.83,56.9,56.83,56.9,31487.0,54.8596,54.9272,54.8596,54.9272,31487.0
2019-09-03 14:15:00,56.88,56.89,56.79,56.8,22575.0,54.9078,54.9175,54.821,54.8306,22575.0
2019-09-03 14:20:00,56.8,56.83,56.77,56.78,16198.0,54.8306,54.8596,54.8017,54.8113,16198.0
2019-09-03 14:25:00,56.78,56.79,56.74,56.78,29890.0,54.8113,54.821,54.7727,54.8113,29890.0
2019-09-03 14:30:00,56.77,56.94,56.76,56.85,40776.0,54.8017,54.9658,54.792,54.8789,40776.0
2019-09-03 14:35:00,56.85,56.99,56.85,56.96,21174.0,54.8789,55.014,54.8789,54.9851,21174.0
2019-09-03 14:40:00,56.95,56.97,56.93,56.96,20051.0,54.9754,54.9947,54.9561,54.9851,20051.0
2019-09-03 14:45:00,56.95,56.95,56.88,56.93,16399.0,54.9754,54.9754,54.9078,54.9561,16399.0
2019-09-03 14:50:00,56.92,56.99,56.91,56.95,30957.0,54.9465,55.014,54.9368,54.9754,30957.0
2019-09-03 14:55:00,56.94,56.99,56.93,56.96,17554.0,54.9658,55.014,54.9561,54.9851,17554.0
2019-09-03 15:00:00,56.97,56.97,56.91,56.92,94872.0,54.9947,54.9947,54.9368,54.9465,94872.0
2019-09-03 15:05:00,56.92,56.98,56.91,56.98,17023.0,54.9465,55.0044,54.9368,55.0044,17023.0
2019-09-03 15:10:00,56.98,57.03,56.95,57.03,22622.0,55.0044,55.0526,54.9754,55.0526,22622.0
2019-09-03 15:15:00,57.03,57.12,57.01,57.11,25852.0,55.0526,55.1395,55.0333,55.1299,25852.0
2019-09-03 15:20:00,57.12,57.17,57.1,57.11,29417.0,55.1395,55.1878,55.1202,55.1299,29417.0
2019-09-03 15:25:00,57.11,57.13,57.06,57.09,26312.0,55.1299,55.1492,55.0816,55.1106,26312.0
2019-09-03 15:30:00,57.1,57.2,57.09,57.18,37591.0,55.1202,55.2168,55.1106,55.1974,37591.0
2019-09-03 15:35:00,57.18,57.29,57.17,57.27,48743.0,55.1974,55.3036,55.1878,55.2843,48743.0
2019-09-03 15:40:00,57.28,57.3,57.21,57.23,50056.0,55.294,55.3133,55.2264,55.2457,50056.0
2019-09-03 15:45:00,57.24,57.34,57.23,57.29,64169.0,55.2554,55.3519,55.2457,55.3036,64169.0
2019-09-03 15:50:00,57.28,57.4,57.28,57.35,105235.0,55.294,55.4098,55.294,55.3616,105235.0
2019-09-03 15:55:00,57.34,57.34,57.19,57.28,273717.0,55.3519,55.3519,55.2071,55.294,273717.0
2019-09-04 09:30:00,57.62,57.82,57.56,57.6,151886.0,55.6222,55.8153,55.5643,55.6029,151886.0
2019-09-04 09:35:00,57.61,57.78,57.52,57.7,46826.0,55.6125,55.7766,55.5257,55.6994,46826.0
2019-09-04 09:40:00,57.69,57.9,57.67,57.87,70870.0,55.6898,55.8925,55.6705,55.8635,70870.0
2019-09-04 09:45:00,57.88,58.04,57.77,57.78,40800.0,55.8732,56.0276,55.767,55.7766,40800.0
2019-09-04 09:50:00,57.75,57.78,57.52,57.52,37604.0,55.7477,55.7766,55.5257,55.5257,37604.0
2019-09-04 09:55:00,57.51,57.54,57.37,57.45,47142.0,55.516,55.545,55.3809,55.4581,47142.0
2019-09-04 10:00:00,57.44,57.45,57.3,57.4,110911.0,55.4484,55.4581,55.3133,55.4098,110911.0
2019-09-04 10:05:00,57.4,57.41,57.25,57.37,78627.0,55.4098,55.4195,55.265,55.3809,78627.0
2019-09-04 10:10:00,57.37,57.4,57.06,57.08,65689.0,55.3809,55.4098,55.0816,55.1009,65689.0
2019-09-04 10:15:00,57.08,57.08,56.95,57.06,97057.0,55.1009,55.1009,54.9754,55.0816,97057.0
2019-09-04 10:20:00,57.08,57.16,57.0,57.05,38625.0,55.1009,55.1781,55.0237,55.072,38625.0
2019-09-04 10:25:00,57.04,57.27,57.02,57.25,37233.0,55.0623,55.2843,55.043,55.265,37233.0
2019-09-04 10:30:00,57.24,57.34,57.17,57.24,57973.0,55.2554,55.3519,55.1878,55.2554,57973.0
2019-09-04 10:35:00,57.24,57.38,57.2,57.3,43276.0,55.2554,55.3905,55.2168,55.3133,43276.0
2019-09-04 10:40:00,57.3,57.43,57.28,57.37,21136.0,55.3133,55.4388,55.294,55.3809,21136.0
2019-09-04 10:45:00,57.37,57.41,57.27,57.33,34142.0,55.3809,55.4195,55.2843,55.3422,34142.0
2019-09-04 10:50:00,57.33,57.4,57.33,57.34,25195.0,55.3422,55.4098,55.3422,55.3519,25195.0
2019-09-04 10:55:00,57.32,57.33,57.21,57.28,30412.0,55.3326,55.3422,55.2264,55.294,30412.0
2019-09-04 11:00:00,57.28,57.4,57.28,57.33,28252.0,55.294,55.4098,55.294,55.3422,28252.0
2019-09-04 11:05:00,57.35,57.43,57.34,57.36,23725.0,55.3616,55.4388,55.3519,55.3712,23725.0
2019-09-04 11:10:00,57.34,57.41,57.22,57.22,25844.0,55.3519,55.4195,55.2361,55.2361,25844.0
2019-09-04 11:15:00,57.25,57.37,57.24,57.36,27933.0,55.265,55.3809,55.2554,55.3712,27933.0
2019-09-04 11:20:00,57.36,57.43,57.34,57.35,29694.0,55.3712,55.4388,55.3519,55.3616,29694.0
2019-09-04 11:25:00,57.35,57.35,57.29,57.34,27160.0,55.3616,55.3616,55.3036,55.3519,27160.0
2019-09-04 11:30:00,57.35,57.44,57.35,57.44,34246.0,55.3616,55.4484,55.3616,55.4484,34246.0
2019-09-04 11:35:00,57.44,57.44,57.3,57.31,32501.0,55.4484,55.4484,55.3133,55.3229,32501.0
2019-09-04 11:40:00,57.31,57.34,57.27,57.3,30782.0,55.3229,55.3519,55.2843,55.3133,30782.0
2019-09-04 11:45:00,57.3,57.31,57.22,57.28,19699.0,55.3133,55.3229,55.2361,55.294,19699.0
2019-09-04 11:50:00,57.29,57.3,57.25,57.3,35141.0,55.3036,55.3133,55.265,55.3133,35141.0
2019-09-04 11:55:00,57.3,57.3,57.23,57.29,28069.0,55.3133,55.3133,55.2457,55.3036,28069.0
2019-09-04 12:00:00,57.29,57.3,57.22,57.26,36225.0,55.3036,55.3133,55.2361,55.2747,36225.0
2019-09-04 12:05:00,57.26,57.3,57.23,57.28,36206.0,55.2747,55.3133,55.2457,55.294,36206.0
2019-09-04 12:10:00,57.28,57.37,57.27,57.35,117379.0,55.294,55.3809,55.2843,55.3616,117379.0
2019-09-04 12:15:00,57.36,57.36,57.25,57.32,54494.0,55.3712,55.3712,55.265,55.3326,54494.0
2019-09-04 12:20:00,57.32,57.32,57.24,57.24,20174.0,55.3326,55.3326,55.2554,55.2554,20174.0
2019-09-04 12:25:00,57.24,57.27,57.22,57.26,18449.0,55.2554,55.2843,55.2361,55.2747,18449.0
2019-09-04 12:30:00,57.27,57.3,57.25,57.27,20182.0,55.2843,55.3133,55.265,55.2843,20182.0
2019-09-04 12:35:00,57.27,57.29,57.22,57.29,21666.0,55.2843,55.3036,55.2361,55.3036,21666.0
2019-09-04 12:40:00,57.28,57.3,57.2,57.21,31887.0,55.294,55.3133,55.2168,55.2264,31887.0
2019-09-04 12:45:00,57.22,57.3,57.2,57.29,27329.0,55.2361,55.3133,55.2168,55.3036,27329.0
2019-09-04 12:50:00,57.28,57.3,57.23,57.28,17312.0,55.294,55.3133,55.2457,55.294,17312.0
2019-09-04 12:55:00,57.28,57.3,57.26,57.3,13548.0,55.294,55.3133,55.2747,55.3133,13548.0
2019-09-04 13:00:00,57.3,57.34,56.74,56.85,224783.0,55.3133,55.3519,54.7727,54.8789,224783.0
2019-09-04 13:05:00,56.88,57.2,56.86,57.16,118516.0,54.9078,55.2168,54.8885,55.1781,118516.0
2019-09-04 13:10:00,57.17,57.24,57.07,57.24,52032.0,55.1878,55.2554,55.0913,55.2554,52032.0
2019-09-04 13:15:00,57.24,57.24,57.14,57.22,19530.0,55.2554,55.2554,55.1588,55.2361,19530.0
2019-09-04 13:20:00,57.23,57.26,57.16,57.21,20917.0,55.2457,55.2747,55.1781,55.2264,20917.0
2019-09-04 13:25:00,57.21,57.28,57.19,57.27,42464.0,55.2264,55.294,55.2071,55.2843,42464.0
2019-09-04 13:30:00,57.27,57.36,57.26,57.31,56729.0,55.2843,55.3712,55.2747,55.3229,56729.0
2019-09-04 13:35:00,57.32,57.37,57.3,57.31,27501.0,55.3326,55.3809,55.3133,55.3229,27501.0
2019-09-04 13:40:00,57.32,57.33,57.21,57.22,49779.0,55.3326,55.3422,55.2264,55.2361,49779.0
2019-09-04 13:45:00,57.22,57.24,57.07,57.11,38853.0,55.2361,55.2554,55.0913,55.1299,38853.0
2019-09-04 13:50:00,57.1,57.11,57.01,57.05,34807.0,55.1202,55.1299,55.0333,55.072,34807.0
2019-09-04 13:55:00,57.05,57.07,57.03,57.04,19127.0,55.072,55.0913,55.0526,55.0623,19127.0
2019-09-04 14:00:00,57.03,57.11,57.0,57.05,27010.0,55.0526,55.1299,55.0237,55.072,27010.0
2019-09-04 14:05:00,57.06,57.08,57.04,57.07,22505.0,55.0816,55.1009,55.0623,55.0913,22505.0
2019-09-04 14:10:00,57.08,57.11,57.05,57.09,15539.0,55.1009,55.1299,55.072,55.1106,15539.0
2019-09-04 14:15:00,57.11,57.13,57.07,57.1,22283.0,55.1299,55.1492,55.0913,55.1202,22283.0
2019-09-04 14:20:00,57.11,57.11,57.06,57.09,15665.0,55.1299,55.1299,55.0816,55.1106,15665.0
2019-09-04 14:25:00,57.1,57.15,57.09,57.14,34070.0,55.1202,55.1685,55.1106,55.1588,34070.0
2019-09-04 14:30:00,57.13,57.24,57.13,57.24,26051.0,55.1492,55.2554,55.1492,55.2554,26051.0
2019-09-04 14:35:00,57.24,57.25,57.19,57.22,33765.0,55.2554,55.265,55.2071,55.2361,33765.0
2019-09-04 14:40:00,57.22,57.23,57.15,57.21,18918.0,55.2361,55.2457,55.1685,55.2264,18918.0
2019-09-04 14:45:00,57.22,57.26,57.17,57.18,29343.0,55.2361,55.2747,55.1878,55.1974,29343.0
2019-09-04 14:50:00,57.19,57.22,57.16,57.17,20331.0,55.2071,55.2361,55.1781,55.1878,20331.0
2019-09-04 14:55:00,57.17,57.17,57.11,57.12,12914.0,55.1878,55.1878,55.1299,55.1395,12914.0
2019-09-04 15:00:00,57.12,57.15,57.09,57.15,67046.0,55.1395,55.1685,55.1106,55.1685,67046.0
2019-09-04 15:05:00,57.15,57.16,57.09,57.11,34189.0,55.1685,55.1781,55.1106,55.1299,34189.0
2019-09-04 15:10:00,57.11,57.12,57.07,57.12,34953.0,55.1299,55.1395,55.0913,55.1395,34953.0
2019-09-04 15:15:00,57.12,57.14,57.07,57.08,33890.0,55.1395,55.1588,55.0913,55.1009,33890.0
2019-09-04 15:20:00,57.08,57.13,57.06,57.13,36276.0,55.1009,55.1492,55.0816,55.1492,36276.0
2019-09-04 15:25:00,57.13,57.2,57.11,57.2,32710.0,55.1492,55.2168,55.1299,55.2168,32710.0
2019-09-04 15:30:00,57.2,57.29,57.19,57.24,49077.0,55.2168,55.3036,55.2071,55.2554,49077.0
2019-09-04 15:35:00,57.25,57.33,57.24,57.32,52155.0,55.265,55.3422,55.2554,55.3326,52155.0
2019-09-04 15:40:00,57.31,57.38,57.31,57.36,56264.0,55.3229,55.3905,55.3229,55.3712,56264.0
2019-09-04 15:45:00,57.36,57.36,57.29,57.31,63025.0,55.3712,55.3712,55.3036,55.3229,63025.0
2019-09-04 15:50:00,57.3,57.35,57.27,57.28,127858.0,55.3133,55.3616,55.2843,55.294,127858.0
2019-09-04 15:55:00,57.28,57.29,57.2,57.23,204851.0,55.294,55.3036,55.2168,55.2457,204851.0
2019-09-05 09:30:00,57.66,58.05,57.55,57.8,121897.0,55.6608,56.0373,55.5546,55.7959,121897.0
2019-09-05 09:35:00,57.78,58.21,57.78,58.1,90384.0,55.7766,56.1917,55.7766,56.0855,90384.0
2019-09-05 09:40:00,58.1,58.33,58.06,58.23,66502.0,56.0855,56.3076,56.0469,56.211,66502.0
2019-09-05 09:45:00,58.23,58.43,58.16,58.43,52312.0,56.211,56.4041,56.1435,56.4041,52312.0
2019-09-05 09:50:00,58.42,58.67,58.38,58.64,77564.0,56.3945,56.6358,56.3558,56.6068,77564.0
2019-09-05 09:55:00,58.64,58.8,58.59,58.63,71377.0,56.6068,56.7613,56.5586,56.5972,71377.0
2019-09-05 10:00:00,58.65,58.73,58.58,58.62,61954.0,56.6165,56.6937,56.5489,56.5875,61954.0
2019-09-05 10:05:00,58.65,58.71,58.57,58.62,34607.0,56.6165,56.6744,56.5393,56.5875,34607.0
2019-09-05 10:10:00,58.63,58.7,58.52,58.63,88516.0,56.5972,56.6647,56.491,56.5972,88516.0
2019-09-05 10:15:00,58.64,58.82,58.64,58.81,54332.0,56.6068,56.7806,56.6068,56.7709,54332.0
2019-09-05 10:20:00,58.82,58.94,58.71,58.89,82278.0,56.7806,56.8964,56.6744,56.8482,82278.0
2019-09-05 10:25:00,58.89,58.9,58.7,58.79,45520.0,56.8482,56.8578,56.6647,56.7516,45520.0
2019-09-05 10:30:00,58.79,58.79,58.71,58.75,34957.0,56.7516,56.7516,56.6744,56.713,34957.0
2019-09-05 10:35:00,58.76,58.78,58.62,58.7,46970.0,56.7227,56.742,56.5875,56.6647,46970.0
2019-09-05 10:40:00,58.72,58.75,58.59,58.69,34660.0,56.6841,56.713,56.5586,56.6551,34660.0
2019-09-05 10:45:00,58.69,58.76,58.61,58.61,45867.0,56.6551,56.7227,56.5779,56.5779,45867.0
2019-09-05 10:50:00,58.61,58.67,58.59,58.65,22423.0,56.5779,56.6358,56.5586,56.6165,22423.0
2019-09-05 10:55:00,58.64,58.67,58.56,58.61,32598.0,56.6068,56.6358,56.5296,56.5779,32598.0
2019-09-05 11:00:00,58.63,58.7,58.53,58.54,25756.0,56.5972,56.6647,56.5006,56.5103,25756.0
2019-09-05 11:05:00,58.55,58.63,58.53,58.58,16454.0,56.5199,56.5972,56.5006,56.5489,16454.0
2019-09-05 11:10:00,58.58,58.61,58.43,58.47,28722.0,56.5489,56.5779,56.4041,56.4427,28722.0
2019-09-05 11:15:00,58.48,58.59,58.43,58.55,17884.0,56.4524,56.5586,56.4041,56.5199,17884.0
2019-09-05 11:20:00,58.54,58.64,58.5,58.61,20717.0,56.5103,56.6068,56.4717,56.5779,20717.0
2019-09-05 11:25:00,58.62,58.69,58.59,58.67,18535.0,56.5875,56.6551,56.5586,56.6358,18535.0
2019-09-05 11:30:00,58.67,58.67,58.57,58.63,23531.0,56.6358,56.6358,56.5393,56.5972,23531.0
2019-09-05 11:35:00,58.62,58.68,58.57,58.57,19811.0,56.5875,56.6454,56.5393,56.5393,19811.0
2019-09-05 11:40:00,58.57,58.65,58.55,58.58,16218.0,56.5393,56.6165,56.5199,56.5489,16218.0
2019-09-05 11:45:00,58.58,58.58,58.52,58.54,14303.0,56.5489,56.5489,56.491,56.5103,14303.0
2019-09-05 11:50:00,58.53,58.57,58.51,58.56,11271.0,56.5006,56.5393,56.4813,56.5296,11271.0
2019-09-05 11:55:00,58.57,58.62,58.54,58.61,35274.0,56.5393,56.5875,56.5103,56.5779,35274.0
2019-09-05 12:00:00,58.6,58.66,58.59,58.64,15595.0,56.5682,56.6261,56.5586,56.6068,15595.0
2019-09-05 12:05:00,58.63,58.69,58.61,58.68,19942.0,56.5972,56.6551,56.5779,56.6454,19942.0
2019-09-05 12:10:00,58.67,58.71,58.64,58.71,10770.0,56.6358,56.6744,56.6068,56.6744,10770.0
2019-09-05 12:15:00,58.71,58.79,58.69,58.69,15418.0,56.6744,56.7516,56.6551,56.6551,15418.0
2019-09-05 12:20:00,58.68,58.73,58.65,58.73,25308.0,56.6454,56.6937,56.6165,56.6937,25308.0
2019-09-05 12:25:00,58.75,58.81,58.73,58.76,29980.0,56.713,56.7709,56.6937,56.7227,29980.0
2019-09-05 12:30:00,58.76,58.78,58.72,58.76,18244.0,56.7227,56.742,56.6841,56.7227,18244.0
2019-09-05 12:35:00,58.75,58.76,58.72,58.76,20004.0,56.713,56.7227,56.6841,56.7227,20004.0
2019-09-05 12:40:00,58.77,58.8,58.73,58.75,16306.0,56.7323,56.7613,56.6937,56.713,16306.0
2019-09-05 12:45:00,58.75,58.76,58.68,58.7,119674.0,56.713,56.7227,56.6454,56.6647,119674.0
2019-09-05 12:50:00,58.7,58.72,58.56,58.56,52323.0,56.6647,56.6841,56.5296,56.5296,52323.0
2019-09-05 12:55:00,58.55,58.64,58.55,58.6,28567.0,56.5199,56.6068,56.5199,56.5682,28567.0
2019-09-05 13:00:00,58.62,58.65,58.54,58.54,25647.0,56.5875,56.6165,56.5103,56.5103,25647.0
2019-09-05 13:05:00,58.54,58.55,58.46,58.5,32235.0,56.5103,56.5199,56.4331,56.4717,32235.0
2019-09-05 13:10:00,58.49,58.51,58.43,58.46,22031.0,56.462,56.4813,56.4041,56.4331,22031.0
2019-09-05 13:15:00,58.47,58.47,58.4,58.43,14528.0,56.4427,56.4427,56.3751,56.4041,14528.0
2019-09-05 13:20:00,58.43,58.46,58.42,58.42,24041.0,56.4041,56.4331,56.3945,56.3945,24041.0
2019-09-05 13:25:00,58.42,58.48,58.38,58.47,30807.0,56.3945,56.4524,56.3558,56.4427,30807.0
2019-09-05 13:30:00,58.46,58.49,58.45,58.47,23110.0,56.4331,56.462,56.4234,56.4427,23110.0
2019-09-05 13:35:00,58.47,58.48,58.39,58.48,29123.0,56.4427,56.4524,56.3655,56.4524,29123.0
2019-09-05 13:40:00,58.47,58.47,58.37,58.39,20068.0,56.4427,56.4427,56.3462,56.3655,20068.0
2019-09-05 13:45:00,58.39,58.42,58.36,58.37,31055.0,56.3655,56.3945,56.3365,56.3462,31055.0
2019-09-05 13:50:00,58.37,58.41,58.37,58.38,23267.0,56.3462,56.3848,56.3462,56.3558,23267.0
2019-09-05 13:55:00,58.37,58.42,58.36,58.4,21940.0,56.3462,56.3945,56.3365,56.3751,21940.0
2019-09-05 14:00:00,58.39,58.46,58.38,58.4,32239.0,56.3655,56.4331,56.3558,56.3751,32239.0
2019-09-05 14:05:00,58.4,58.43,58.34,58.4,40708.0,56.3751,56.4041,56.3172,56.3751,40708.0
2019-09-05 14:10:00,58.41,58.43,58.39,58.41,25875.0,56.3848,56.4041,56.3655,56.3848,25875.0
2019-09-05 14:15:00,58.42,58.45,58.39,58.39,25670.0,56.3945,56.4234,56.3655,56.3655,25670.0
2019-09-05 14:20:00,58.39,58.39,58.25,58.26,26940.0,56.3655,56.3655,56.2303,56.24,26940.0
2019-09-05 14:25:00,58.26,58.35,58.26,58.28,27281.0,56.24,56.3269,56.24,56.2593,27281.0
2019-09-05 14:30:00,58.28,58.35,58.27,58.32,34613.0,56.2593,56.3269,56.2497,56.2979,34613.0
2019-09-05 14:35:00,58.32,58.39,58.31,58.34,25609.0,56.2979,56.3655,56.2883,56.3172,25609.0
2019-09-05 14:40:00,58.33,58.4,58.31,58.4,12923.0,56.3076,56.3751,56.2883,56.3751,12923.0
2019-09-05 14:45:00,58.39,58.45,58.39,58.41,25250.0,56.3655,56.4234,56.3655,56.3848,25250.0
2019-09-05 14:50:00,58.41,58.46,58.4,58.43,18758.0,56.3848,56.4331,56.3751,56.4041,18758.0
2019-09-05 14:55:00,58.43,58.47,58.43,58.44,24259.0,56.4041,56.4427,56.4041,56.4138,24259.0
2019-09-05 15:00:00,58.44,58.49,58.42,58.48,58781.0,56.4138,56.462,56.3945,56.4524,58781.0
2019-09-05 15:05:00,58.48,58.53,58.47,58.49,32586.0,56.4524,56.5006,56.4427,56.462,32586.0
2019-09-05 15:10:00,58.5,58.53,58.47,58.48,33129.0,56.4717,56.5006,56.4427,56.4524,33129.0
2019-09-05 15:15:00,58.49,58.49,58.4,58.43,22539.0,56.462,56.462,56.3751,56.4041,22539.0
2019-09-05 15:20:00,58.43,58.47,58.39,58.39,43019.0,56.4041,56.4427,56.3655,56.3655,43019.0
2019-09-05 15:25:00,58.4,58.43,58.39,58.43,27217.0,56.3751,56.4041,56.3655,56.4041,27217.0
2019-09-05 15:30:00,58.43,58.48,58.42,58.48,40540.0,56.4041,56.4524,56.3945,56.4524,40540.0
2019-09-05 15:35:00,58.48,58.49,58.41,58.43,65945.0,56.4524,56.462,56.3848,56.4041,65945.0
2019-09-05 15:40:00,58.43,58.43,58.36,58.39,57271.0,56.4041,56.4041,56.3365,56.3655,57271.0
2019-09-05 15:45:00,58.4,58.4,58.25,58.26,89265.0,56.3751,56.3751,56.2303,56.24,89265.0
2019-09-05 15:50:00,58.27,58.32,58.22,58.32,112825.0,56.2497,56.2979,56.2014,56.2979,112825.0
2019-09-05 15:55:00,58.31,58.32,58.17,58.21,211897.0,56.2883,56.2979,56.1531,56.1917,211897.0
2019-09-06 09:30:00,58.7,58.93,58.61,58.71,89622.0,56.6647,56.8868,56.5779,56.6744,89622.0
2019-09-06 09:35:00,58.69,58.69,58.52,58.67,48434.0,56.6551,56.6551,56.491,56.6358,48434.0
2019-09-06 09:40:00,58.67,58.67,58.45,58.45,41946.0,56.6358,56.6358,56.4234,56.4234,41946.0
2019-09-06 09:45:00,58.46,58.89,58.45,58.86,50890.0,56.4331,56.8482,56.4234,56.8192,50890.0
2019-09-06 09:50:00,58.85,58.89,58.77,58.89,19778.0,56.8095,56.8482,56.7323,56.8482,19778.0
2019-09-06 09:55:00,58.87,58.89,58.77,58.86,43575.0,56.8289,56.8482,56.7323,56.8192,43575.0
2019-09-06 10:00:00,58.85,58.96,58.79,58.79,38699.0,56.8095,56.9157,56.7516,56.7516,38699.0
2019-09-06 10:05:00,58.81,58.88,58.71,58.78,17864.0,56.7709,56.8385,56.6744,56.742,17864.0
2019-09-06 10:10:00,58.77,58.84,58.72,58.84,24531.0,56.7323,56.7999,56.6841,56.7999,24531.0
2019-09-06 10:15:00,58.84,58.95,58.83,58.85,31494.0,56.7999,56.9061,56.7902,56.8095,31494.0
2019-09-06 10:20:00,58.85,58.88,58.81,58.83,18628.0,56.8095,56.8385,56.7709,56.7902,18628.0
2019-09-06 10:25:00,58.83,58.88,58.76,58.8,18945.0,56.7902,56.8385,56.7227,56.7613,18945.0
2019-09-06 10:30:00,58.81,58.82,58.67,58.67,18717.0,56.7709,56.7806,56.6358,56.6358,18717.0
2019-09-06 10:35:00,58.68,58.75,58.68,58.73,31196.0,56.6454,56.713,56.6454,56.6937,31196.0
2019-09-06 10:40:00,58.72,58.81,58.7,58.81,37383.0,56.6841,56.7709,56.6647,56.7709,37383.0
2019-09-06 10:45:00,58.83,58.86,58.79,58.84,19945.0,56.7902,56.8192,56.7516,56.7999,19945.0
2019-09-06 10:50:00,58.85,58.85,58.71,58.71,31826.0,56.8095,56.8095,56.6744,56.6744,31826.0
2019-09-06 10:55:00,58.71,58.71,58.53,58.6,40490.0,56.6744,56.6744,56.5006,56.5682,40490.0
2019-09-06 11:00:00,58.6,58.62,58.52,58.54,49122.0,56.5682,56.5875,56.491,56.5103,49122.0
2019-09-06 11:05:00,58.55,58.6,58.47,58.47,43341.0,56.5199,56.5682,56.4427,56.4427,43341.0
2019-09-06 11:10:00,58.47,58.6,58.41,58.56,49662.0,56.4427,56.5682,56.3848,56.5296,49662.0
2019-09-06 11:15:00,58.55,58.56,58.51,58.55,17561.0,56.5199,56.5296,56.4813,56.5199,17561.0
2019-09-06 11:20:00,58.55,58.6,58.55,58.56,35186.0,56.5199,56.5682,56.5199,56.5296,35186.0
2019-09-06 11:25:00,58.57,58.57,58.45,58.49,28201.0,56.5393,56.5393,56.4234,56.462,28201.0
2019-09-06 11:30:00,58.49,58.51,58.41,58.42,36839.0,56.462,56.4813,56.3848,56.3945,36839.0
2019-09-06 11:35:00,58.42,58.49,58.42,58.46,14312.0,56.3945,56.462,56.3945,56.4331,14312.0
2019-09-06 11:40:00,58.46,58.52,58.45,58.5,35934.0,56.4331,56.491,56.4234,56.4717,35934.0
2019-09-06 11:45:00,58.5,58.57,58.5,58.55,45711.0,56.4717,56.5393,56.4717,56.5199,45711.0
2019-09-06 11:50:00,58.55,58.55,58.33,58.33,176843.0,56.5199,56.5199,56.3076,56.3076,176843.0
2019-09-06 11:55:00,58.33,58.34,58.26,58.32,108543.0,56.3076,56.3172,56.24,56.2979,108543.0
2019-09-06 12:00:00,58.32,58.34,58.25,58.3,52620.0,56.2979,56.3172,56.2303,56.2786,52620.0
2019-09-06 12:05:00,58.3,58.31,58.24,58.24,31153.0,56.2786,56.2883,56.2207,56.2207,31153.0
2019-09-06 12:10:00,58.24,58.24,58.13,58.14,36672.0,56.2207,56.2207,56.1145,56.1242,36672.0
2019-09-06 12:15:00,58.14,58.19,58.13,58.13,21156.0,56.1242,56.1724,56.1145,56.1145,21156.0
2019-09-06 12:20:00,58.14,58.31,58.13,58.27,51594.0,56.1242,56.2883,56.1145,56.2497,51594.0
2019-09-06 12:25:00,58.27,58.32,58.25,58.29,64070.0,56.2497,56.2979,56.2303,56.269,64070.0
2019-09-06 12:30:00,58.3,58.4,58.29,58.39,61518.0,56.2786,56.3751,56.269,56.3655,61518.0
2019-09-06 12:35:00,58.39,58.51,58.37,58.49,39801.0,56.3655,56.4813,56.3462,56.462,39801.0
2019-09-06 12:40:00,58.5,58.5,58.4,58.41,32884.0,56.4717,56.4717,56.3751,56.3848,32884.0
2019-09-06 12:45:00,58.4,58.43,58.34,58.37,59531.0,56.3751,56.4041,56.3172,56.3462,59531.0
2019-09-06 12:50:00,58.38,58.43,58.36,58.38,31727.0,56.3558,56.4041,56.3365,56.3558,31727.0
2019-09-06 12:55:00,58.38,58.39,58.32,58.33,25376.0,56.3558,56.3655,56.2979,56.3076,25376.0
2019-09-06 13:00:00,58.34,58.48,58.32,58.48,58487.0,56.3172,56.4524,56.2979,56.4524,58487.0
2019-09-06 13:05:00,58.48,58.52,58.4,58.4,31123.0,56.4524,56.491,56.3751,56.3751,31123.0
2019-09-06 13:10:00,58.4,58.4,58.3,58.34,71741.0,56.3751,56.3751,56.2786,56.3172,71741.0
2019-09-06 13:15:00,58.34,58.41,58.32,58.35,38403.0,56.3172,56.3848,56.2979,56.3269,38403.0
2019-09-06 13:20:00,58.36,58.36,58.31,58.31,42714.0,56.3365,56.3365,56.2883,56.2883,42714.0
2019-09-06 13:25:00,58.31,58.31,58.17,58.26,148941.0,56.2883,56.2883,56.1531,56.24,148941.0
2019-09-06 13:30:00,58.26,58.28,58.16,58.18,31338.0,56.24,56.2593,56.1435,56.1628,31338.0
2019-09-06 13:35:00,58.17,58.22,58.16,58.21,36681.0,56.1531,56.2014,56.1435,56.1917,36681.0
2019-09-06 13:40:00,58.2,58.21,58.15,58.15,42982.0,56.1821,56.1917,56.1338,56.1338,42982.0
2019-09-06 13:45:00,58.15,58.16,58.01,58.03,83128.0,56.1338,56.1435,55.9987,56.018,83128.0
2019-09-06 13:50:00,58.02,58.04,57.94,58.03,90684.0,56.0083,56.0276,55.9311,56.018,90684.0
2019-09-06 13:55:00,58.03,58.07,58.01,58.05,49265.0,56.018,56.0566,55.9987,56.0373,49265.0
2019-09-06 14:00:00,58.05,58.1,58.0,58.0,67419.0,56.0373,56.0855,55.989,55.989,67419.0
2019-09-06 14:05:00,58.0,58.1,57.98,58.08,99281.0,55.989,56.0855,55.9697,56.0662,99281.0
2019-09-06 14:10:00,58.09,58.11,58.06,58.11,21292.0,56.0759,56.0952,56.0469,56.0952,21292.0
2019-09-06 14:15:00,58.11,58.11,58.04,58.08,41499.0,56.0952,56.0952,56.0276,56.0662,41499.0
2019-09-06 14:20:00,58.09,58.11,58.03,58.04,27507.0,56.0759,56.0952,56.018,56.0276,27507.0
2019-09-06 14:25:00,58.05,58.07,58.02,58.05,48077.0,56.0373,56.0566,56.0083,56.0373,48077.0
2019-09-06 14:30:00,58.05,58.08,58.03,58.06,38312.0,56.0373,56.0662,56.018,56.0469,38312.0
2019-09-06 14:35:00,58.06,58.06,57.98,57.99,30978.0,56.0469,56.0469,55.9697,55.9794,30978.0
2019-09-06 14:40:00,57.99,58.01,57.94,57.96,34387.0,55.9794,55.9987,55.9311,55.9504,34387.0
2019-09-06 14:45:00,57.97,57.98,57.91,57.98,58783.0,55.9601,55.9697,55.9021,55.9697,58783.0
2019-09-06 14:50:00,57.98,58.0,57.93,57.95,61575.0,55.9697,55.989,55.9214,55.9407,61575.0
2019-09-06 14:55:00,57.95,58.0,57.93,57.98,43774.0,55.9407,55.989,55.9214,55.9697,43774.0
2019-09-06 15:00:00,58.0,58.04,57.97,58.03,64369.0,55.989,56.0276,55.9601,56.018,64369.0
2019-09-06 15:05:00,58.03,58.05,57.93,57.97,60765.0,56.018,56.0373,55.9214,55.9601,60765.0
2019-09-06 15:10:00,57.97,58.0,57.93,57.98,45991.0,55.9601,55.989,55.9214,55.9697,45991.0
2019-09-06 15:15:00,57.99,58.0,57.95,57.98,58414.0,55.9794,55.989,55.9407,55.9697,58414.0
2019-09-06 15:20:00,57.98,58.1,57.97,58.07,69686.0,55.9697,56.0855,55.9601,56.0566,69686.0
2019-09-06 15:25:00,58.07,58.12,58.02,58.02,53683.0,56.0566,56.1049,56.0083,56.0083,53683.0
2019-09-06 15:30:00,58.03,58.07,57.97,57.98,51322.0,56.018,56.0566,55.9601,55.9697,51322.0
2019-09-06 15:35:00,57.97,57.98,57.9,57.9,79582.0,55.9601,55.9697,55.8925,55.8925,79582.0
2019-09-06 15:40:00,57.91,57.96,57.9,57.91,73483.0,55.9021,55.9504,55.8925,55.9021,73483.0
2019-09-06 15:45:00,57.91,57.97,57.9,57.93,100050.0,55.9021,55.9601,55.8925,55.9214,100050.0
2019-09-06 15:50:00,57.92,57.96,57.91,57.92,154217.0,55.9118,55.9504,55.9021,55.9118,154217.0
2019-09-06 15:55:00,57.92,58.01,57.89,57.97,278651.0,55.9118,55.9987,55.8828,55.9601,278651.0
2019-09-09 09:30:00,57.98,58.05,57.55,57.65,130591.0,55.9697,56.0373,55.5546,55.6512,130591.0
2019-09-09 09:35:00,57.67,57.99,57.6,57.89,61611.0,55.6705,55.9794,55.6029,55.8828,61611.0
2019-09-09 09:40:00,57.9,58.16,57.84,58.16,38496.0,55.8925,56.1435,55.8346,56.1435,38496.0
2019-09-09 09:45:00,58.16,58.17,57.98,58.17,37628.0,56.1435,56.1531,55.9697,56.1531,37628.0
2019-09-09 09:50:00,58.18,58.18,58.01,58.08,46818.0,56.1628,56.1628,55.9987,56.0662,46818.0
2019-09-09 09:55:00,58.07,58.33,58.05,58.29,50654.0,56.0566,56.3076,56.0373,56.269,50654.0
2019-09-09 10:00:00,58.27,58.33,58.21,58.27,46798.0,56.2497,56.3076,56.1917,56.2497,46798.0
2019-09-09 10:05:00,58.27,58.32,58.14,58.15,45271.0,56.2497,56.2979,56.1242,56.1338,45271.0
2019-09-09 10:10:00,58.13,58.44,58.13,58.29,97099.0,56.1145,56.4138,56.1145,56.269,97099.0
2019-09-09 10:15:00,58.3,58.39,58.29,58.35,30369.0,56.2786,56.3655,56.269,56.3269,30369.0
2019-09-09 10:20:00,58.36,58.41,58.25,58.34,42873.0,56.3365,56.3848,56.2303,56.3172,42873.0
2019-09-09 10:25:00,58.35,58.45,58.28,58.42,43615.0,56.3269,56.4234,56.2593,56.3945,43615.0
2019-09-09 10:30:00,58.45,58.45,58.28,58.34,39533.0,56.4234,56.4234,56.2593,56.3172,39533.0
2019-09-09 10:35:00,58.34,58.34,58.22,58.26,28058.0,56.3172,56.3172,56.2014,56.24,28058.0
2019-09-09 10:40:00,58.26,58.38,58.2,58.32,43303.0,56.24,56.3558,56.1821,56.2979,43303.0
2019-09-09 10:45:00,58.32,58.36,58.24,58.27,24969.0,56.2979,56.3365,56.2207,56.2497,24969.0
2019-09-09 10:50:00,58.27,58.38,58.23,58.3,44859.0,56.2497,56.3558,56.211,56.2786,44859.0
2019-09-09 10:55:00,58.3,58.38,58.28,58.34,26912.0,56.2786,56.3558,56.2593,56.3172,26912.0
2019-09-09 11:00:00,58.35,58.37,58.2,58.28,49053.0,56.3269,56.3462,56.1821,56.2593,49053.0
2019-09-09 11:05:00,58.26,58.27,58.17,58.23,40221.0,56.24,56.2497,56.1531,56.211,40221.0
2019-09-09 11:10:00,58.23,58.4,58.23,58.37,25279.0,56.211,56.3751,56.211,56.3462,25279.0
2019-09-09 11:15:00,58.36,58.4,58.29,58.3,23242.0,56.3365,56.3751,56.269,56.2786,23242.0
2019-09-09 11:20:00,58.31,58.35,58.21,58.22,27500.0,56.2883,56.3269,56.1917,56.2014,27500.0
2019-09-09 11:25:00,58.22,58.24,58.14,58.18,58651.0,56.2014,56.2207,56.1242,56.1628,58651.0
2019-09-09 11:30:00,58.18,58.19,58.03,58.05,34347.0,56.1628,56.1724,56.018,56.0373,34347.0
2019-09-09 11:35:00,58.03,58.06,57.95,58.02,38190.0,56.018,56.0469,55.9407,56.0083,38190.0
2019-09-09 11:40:00,58.03,58.05,57.96,58.04,51578.0,56.018,56.0373,55.9504,56.0276,51578.0
2019-09-09 11:45:00,58.03,58.08,57.99,58.08,20961.0,56.018,56.0662,55.9794,56.0662,20961.0
2019-09-09 11:50:00,58.09,58.17,58.08,58.13,18029.0,56.0759,56.1531,56.0662,56.1145,18029.0
2019-09-09 11:55:00,58.14,58.19,58.12,58.16,18862.0,56.1242,56.1724,56.1049,56.1435,18862.0
2019-09-09 12:00:00,58.15,58.21,58.14,58.21,38706.0,56.1338,56.1917,56.1242,56.1917,38706.0
2019-09-09 12:05:00,58.22,58.26,58.14,58.19,27074.0,56.2014,56.24,56.1242,56.1724,27074.0
2019-09-09 12:10:00,58.19,58.26,58.19,58.23,25935.0,56.1724,56.24,56.1724,56.211,25935.0
2019-09-09 12:15:00,58.24,58.29,58.24,58.27,27589.0,56.2207,56.269,56.2207,56.2497,27589.0
2019-09-09 12:20:00,58.28,58.34,58.27,58.33,20487.0,56.2593,56.3172,56.2497,56.3076,20487.0
2019-09-09 12:25:00,58.33,58.35,58.26,58.29,24630.0,56.3076,56.3269,56.24,56.269,24630.0
2019-09-09 12:30:00,58.28,58.3,58.21,58.22,22597.0,56.2593,56.2786,56.1917,56.2014,22597.0
2019-09-09 12:35:00,58.21,58.21,57.99,58.04,57217.0,56.1917,56.1917,55.9794,56.0276,57217.0
2019-09-09 12:40:00,58.05,58.17,58.03,58.17,27564.0,56.0373,56.1531,56.018,56.1531,27564.0
2019-09-09 12:45:00,58.17,58.28,58.16,58.26,25740.0,56.1531,56.2593,56.1435,56.24,25740.0
2019-09-09 12:50:00,58.27,58.32,58.23,58.25,37428.0,56.2497,56.2979,56.211,56.2303,37428.0
2019-09-09 12:55:00,58.24,58.34,58.23,58.3,14590.0,56.2207,56.3172,56.211,56.2786,14590.0
2019-09-09 13:00:00,58.3,58.36,58.28,58.34,14247.0,56.2786,56.3365,56.2593,56.3172,14247.0
2019-09-09 13:05:00,58.35,58.35,58.28,58.31,17368.0,56.3269,56.3269,56.2593,56.2883,17368.0
2019-09-09 13:10:00,58.32,58.34,58.28,58.3,13086.0,56.2979,56.3172,56.2593,56.2786,13086.0
2019-09-09 13:15:00,58.3,58.36,58.29,58.32,11383.0,56.2786,56.3365,56.269,56.2979,11383.0
2019-09-09 13:20:00,58.32,58.35,58.26,58.27,19160.0,56.2979,56.3269,56.24,56.2497,19160.0
2019-09-09 13:25:00,58.26,58.3,58.26,58.29,15054.0,56.24,56.2786,56.24,56.269,15054.0
2019-09-09 13:30:00,58.29,58.3,58.18,58.19,17510.0,56.269,56.2786,56.1628,56.1724,17510.0
2019-09-09 13:35:00,58.18,58.25,58.15,58.24,13839.0,56.1628,56.2303,56.1338,56.2207,13839.0
2019-09-09 13:40:00,58.24,58.25,58.16,58.23,18788.0,56.2207,56.2303,56.1435,56.211,18788.0
2019-09-09 13:45:00,58.23,58.25,58.2,58.23,21949.0,56.211,56.2303,56.1821,56.211,21949.0
2019-09-09 13:50:00,58.23,58.23,58.16,58.21,11336.0,56.211,56.211,56.1435,56.1917,11336.0
2019-09-09 13:55:00,58.21,58.23,58.16,58.18,17350.0,56.1917,56.211,56.1435,56.1628,17350.0
2019-09-09 14:00:00,58.18,58.24,58.16,58.24,24766.0,56.1628,56.2207,56.1435,56.2207,24766.0
2019-09-09 14:05:00,58.24,58.25,58.19,58.2,15208.0,56.2207,56.2303,56.1724,56.1821,15208.0
2019-09-09 14:10:00,58.2,58.21,58.14,58.21,16615.0,56.1821,56.1917,56.1242,56.1917,16615.0
2019-09-09 14:15:00,58.21,58.31,58.21,58.29,15350.0,56.1917,56.2883,56.1917,56.269,15350.0
2019-09-09 14:20:00,58.27,58.3,58.24,58.25,26652.0,56.2497,56.2786,56.2207,56.2303,26652.0
2019-09-09 14:25:00,58.26,58.28,58.24,58.28,30908.0,56.24,56.2593,56.2207,56.2593,30908.0
2019-09-09 14:30:00,58.28,58.33,58.23,58.32,17466.0,56.2593,56.3076,56.211,56.2979,17466.0
2019-09-09 14:35:00,58.32,58.32,58.22,58.26,21064.0,56.2979,56.2979,56.2014,56.24,21064.0
2019-09-09 14:40:00,58.26,58.31,58.25,58.3,24133.0,56.24,56.2883,56.2303,56.2786,24133.0
2019-09-09 14:45:00,58.3,58.32,58.24,58.25,24486.0,56.2786,56.2979,56.2207,56.2303,24486.0
2019-09-09 14:50:00,58.24,58.35,58.23,58.31,66248.0,56.2207,56.3269,56.211,56.2883,66248.0
2019-09-09 14:55:00,58.3,58.33,58.29,58.3,16698.0,56.2786,56.3076,56.269,56.2786,16698.0
2019-09-09 15:00:00,58.29,58.34,58.24,58.31,28744.0,56.269,56.3172,56.2207,56.2883,28744.0
2019-09-09 15:05:00,58.3,58.31,58.19,58.22,35820.0,56.2786,56.2883,56.1724,56.2014,35820.0
2019-09-09 15:10:00,58.21,58.24,58.19,58.24,43393.0,56.1917,56.2207,56.1724,56.2207,43393.0
2019-09-09 15:15:00,58.24,58.25,58.19,58.23,29454.0,56.2207,56.2303,56.1724,56.211,29454.0
2019-09-09 15:20:00,58.24,58.26,58.2,58.22,50355.0,56.2207,56.24,56.1821,56.2014,50355.0
2019-09-09 15:25:00,58.22,58.25,58.21,58.24,34857.0,56.2014,56.2303,56.1917,56.2207,34857.0
2019-09-09 15:30:00,58.24,58.34,58.23,58.34,52114.0,56.2207,56.3172,56.211,56.3172,52114.0
2019-09-09 15:35:00,58.35,58.37,58.28,58.32,69621.0,56.3269,56.3462,56.2593,56.2979,69621.0
2019-09-09 15:40:00,58.32,58.33,58.24,58.24,83457.0,56.2979,56.3076,56.2207,56.2207,83457.0
2019-09-09 15:45:00,58.24,58.3,58.15,58.16,71618.0,56.2207,56.2786,56.1338,56.1435,71618.0
2019-09-09 15:50:00,58.15,58.22,58.14,58.19,134776.0,56.1338,56.2014,56.1242,56.1724,134776.0
2019-09-09 15:55:00,58.18,58.25,58.11,58.11,335836.0,56.1628,56.2303,56.0952,56.0952,335836.0
2019-09-10 09:30:00,58.08,58.26,57.8,58.19,120623.0,56.0662,56.24,55.7959,56.1724,120623.0
2019-09-10 09:35:00,58.21,58.34,58.09,58.09,33068.0,56.1917,56.3172,56.0759,56.0759,33068.0
2019-09-10 09:40:00,58.11,58.2,57.85,58.12,84201.0,56.0952,56.1821,55.8442,56.1049,84201.0
2019-09-10 09:45:00,58.12,58.22,58.02,58.17,37177.0,56.1049,56.2014,56.0083,56.1531,37177.0
2019-09-10 09:50:00,58.16,58.29,58.08,58.27,33508.0,56.1435,56.269,56.0662,56.2497,33508.0
2019-09-10 09:55:00,58.27,58.36,58.21,58.3,57322.0,56.2497,56.3365,56.1917,56.2786,57322.0
2019-09-10 10:00:00,58.31,58.4,58.27,58.39,31270.0,56.2883,56.3751,56.2497,56.3655,31270.0
2019-09-10 10:05:00,58.38,58.41,58.23,58.23,51340.0,56.3558,56.3848,56.211,56.211,51340.0
2019-09-10 10:10:00,58.23,58.27,58.11,58.19,26834.0,56.211,56.2497,56.0952,56.1724,26834.0
2019-09-10 10:15:00,58.21,58.23,58.12,58.17,48015.0,56.1917,56.211,56.1049,56.1531,48015.0
2019-09-10 10:20:00,58.17,58.25,58.11,58.22,46921.0,56.1531,56.2303,56.0952,56.2014,46921.0
2019-09-10 10:25:00,58.26,58.27,58.15,58.25,44163.0,56.24,56.2497,56.1338,56.2303,44163.0
2019-09-10 10:30:00,58.26,58.39,58.22,58.36,73008.0,56.24,56.3655,56.2014,56.3365,73008.0
2019-09-10 10:35:00,58.37,58.4,58.26,58.3,31710.0,56.3462,56.3751,56.24,56.2786,31710.0
2019-09-10 10:40:00,58.3,58.41,58.28,58.4,38576.0,56.2786,56.3848,56.2593,56.3751,38576.0
2019-09-10 10:45:00,58.41,58.41,58.31,58.34,43379.0,56.3848,56.3848,56.2883,56.3172,43379.0
2019-09-10 10:50:00,58.33,58.36,58.22,58.22,35792.0,56.3076,56.3365,56.2014,56.2014,35792.0
2019-09-10 10:55:00,58.22,58.33,58.21,58.32,27089.0,56.2014,56.3076,56.1917,56.2979,27089.0
2019-09-10 11:00:00,58.31,58.38,58.27,58.33,58155.0,56.2883,56.3558,56.2497,56.3076,58155.0
2019-09-10 11:05:00,58.33,58.44,58.3,58.42,15397.0,56.3076,56.4138,56.2786,56.3945,15397.0
2019-09-10 11:10:00,58.42,58.49,58.4,58.46,137242.0,56.3945,56.462,56.3751,56.4331,137242.0
2019-09-10 11:15:00,58.47,58.64,58.47,58.64,29030.0,56.4427,56.6068,56.4427,56.6068,29030.0
2019-09-10 11:20:00,58.65,58.73,58.64,58.69,64535.0,56.6165,56.6937,56.6068,56.6551,64535.0
2019-09-10 11:25:00,58.68,58.69,58.6,58.63,18514.0,56.6454,56.6551,56.5682,56.5972,18514.0
2019-09-10 11:30:00,58.62,58.66,58.57,58.59,22523.0,56.5875,56.6261,56.5393,56.5586,22523.0
2019-09-10 11:35:00,58.58,58.63,58.53,58.61,32097.0,56.5489,56.5972,56.5006,56.5779,32097.0
2019-09-10 11:40:00,58.62,58.64,58.53,58.63,26535.0,56.5875,56.6068,56.5006,56.5972,26535.0
2019-09-10 11:45:00,58.62,58.71,58.6,58.65,32321.0,56.5875,56.6744,56.5682,56.6165,32321.0
2019-09-10 11:50:00,58.65,58.72,58.62,58.64,31396.0,56.6165,56.6841,56.5875,56.6068,31396.0
2019-09-10 11:55:00,58.65,58.7,58.61,58.63,28615.0,56.6165,56.6647,56.5779,56.5972,28615.0
2019-09-10 12:00:00,58.64,58.64,58.43,58.45,25857.0,56.6068,56.6068,56.4041,56.4234,25857.0
2019-09-10 12:05:00,58.44,58.54,58.39,58.52,29166.0,56.4138,56.5103,56.3655,56.491,29166.0
2019-09-10 12:10:00,58.52,58.56,58.49,58.54,12201.0,56.491,56.5296,56.462,56.5103,12201.0
2019-09-10 12:15:00,58.52,58.6,58.51,58.56,10315.0,56.491,56.5682,56.4813,56.5296,10315.0
2019-09-10 12:20:00,58.56,58.62,58.56,58.59,27379.0,56.5296,56.5875,56.5296,56.5586,27379.0
2019-09-10 12:25:00,58.58,58.59,58.51,58.54,33272.0,56.5489,56.5586,56.4813,56.5103,33272.0
2019-09-10 12:30:00,58.55,58.6,58.46,58.46,43807.0,56.5199,56.5682,56.4331,56.4331,43807.0
2019-09-10 12:35:00,58.45,58.48,58.4,58.42,33698.0,56.4234,56.4524,56.3751,56.3945,33698.0
2019-09-10 12:40:00,58.42,58.44,58.4,58.41,18119.0,56.3945,56.4138,56.3751,56.3848,18119.0
2019-09-10 12:45:00,58.42,58.46,58.41,58.42,24366.0,56.3945,56.4331,56.3848,56.3945,24366.0
2019-09-10 12:50:00,58.42,58.44,58.4,58.4,18410.0,56.3945,56.4138,56.3751,56.3751,18410.0
2019-09-10 12:55:00,58.41,58.42,58.36,58.38,15985.0,56.3848,56.3945,56.3365,56.3558,15985.0
2019-09-10 13:00:00,58.38,58.4,58.36,58.38,20415.0,56.3558,56.3751,56.3365,56.3558,20415.0
2019-09-10 13:05:00,58.39,58.41,58.36,58.37,13910.0,56.3655,56.3848,56.3365,56.3462,13910.0
2019-09-10 13:10:00,58.38,58.41,58.36,58.41,14718.0,56.3558,56.3848,56.3365,56.3848,14718.0
2019-09-10 13:15:00,58.4,58.42,58.31,58.36,28528.0,56.3751,56.3945,56.2883,56.3365,28528.0
2019-09-10 13:20:00,58.34,58.47,58.34,58.46,21901.0,56.3172,56.4427,56.3172,56.4331,21901.0
2019-09-10 13:25:00,58.45,58.47,58.44,58.45,22645.0,56.4234,56.4427,56.4138,56.4234,22645.0
2019-09-10 13:30:00,58.45,58.55,58.45,58.54,23426.0,56.4234,56.5199,56.4234,56.5103,23426.0
2019-09-10 13:35:00,58.55,58.57,58.47,58.47,14415.0,56.5199,56.5393,56.4427,56.4427,14415.0
2019-09-10 13:40:00,58.48,58.49,58.44,58.45,17551.0,56.4524,56.462,56.4138,56.4234,17551.0
2019-09-10 13:45:00,58.45,58.47,58.41,58.41,14841.0,56.4234,56.4427,56.3848,56.3848,14841.0
2019-09-10 13:50:00,58.42,58.45,58.41,58.44,31140.0,56.3945,56.4234,56.3848,56.4138,31140.0
2019-09-10 13:55:00,58.43,58.43,58.37,58.38,21420.0,56.4041,56.4041,56.3462,56.3558,21420.0
2019-09-10 14:00:00,58.37,58.38,58.32,58.33,38464.0,56.3462,56.3558,56.2979,56.3076,38464.0
2019-09-10 14:05:00,58.32,58.43,58.32,58.39,19092.0,56.2979,56.4041,56.2979,56.3655,19092.0
2019-09-10 14:10:00,58.38,58.42,58.37,58.38,17937.0,56.3558,56.3945,56.3462,56.3558,17937.0
2019-09-10 14:15:00,58.37,58.41,58.36,58.39,21296.0,56.3462,56.3848,56.3365,56.3655,21296.0
2019-09-10 14:20:00,58.39,58.45,58.38,58.45,23442.0,56.3655,56.4234,56.3558,56.4234,23442.0
2019-09-10 14:25:00,58.46,58.54,58.45,58.48,28973.0,56.4331,56.5103,56.4234,56.4524,28973.0
2019-09-10 14:30:00,58.48,58.58,58.47,58.58,27191.0,56.4524,56.5489,56.4427,56.5489,27191.0
2019-09-10 14:35:00,58.58,58.58,58.52,58.55,28504.0,56.5489,56.5489,56.491,56.5199,28504.0
2019-09-10 14:40:00,58.55,58.57,58.45,58.46,37451.0,56.5199,56.5393,56.4234,56.4331,37451.0
2019-09-10 14:45:00,58.46,58.49,58.43,58.43,20390.0,56.4331,56.462,56.4041,56.4041,20390.0
2019-09-10 14:50:00,58.43,58.5,58.4,58.49,27910.0,56.4041,56.4717,56.3751,56.462,27910.0
2019-09-10 14:55:00,58.49,58.53,58.48,58.5,32043.0,56.462,56.5006,56.4524,56.4717,32043.0
2019-09-10 15:00:00,58.5,58.52,58.47,58.52,47377.0,56.4717,56.491,56.4427,56.491,47377.0
2019-09-10 15:05:00,58.51,58.63,58.51,58.58,45502.0,56.4813,56.5972,56.4813,56.5489,45502.0
2019-09-10 15:10:00,58.58,58.63,58.54,58.61,51320.0,56.5489,56.5972,56.5103,56.5779,51320.0
2019-09-10 15:15:00,58.61,58.63,58.58,58.63,36061.0,56.5779,56.5972,56.5489,56.5972,36061.0
2019-09-10 15:20:00,58.63,58.64,58.56,58.59,34336.0,56.5972,56.6068,56.5296,56.5586,34336.0
2019-09-10 15:25:00,58.59,58.66,58.58,58.65,35576.0,56.5586,56.6261,56.5489,56.6165,35576.0
2019-09-10 15:30:00,58.66,58.71,58.63,58.67,76887.0,56.6261,56.6744,56.5972,56.6358,76887.0
2019-09-10 15:35:00,58.67,58.67,58.59,58.64,56190.0,56.6358,56.6358,56.5586,56.6068,56190.0
2019-09-10 15:40:00,58.64,58.68,58.51,58.51,128106.0,56.6068,56.6454,56.4813,56.4813,128106.0
2019-09-10 15:45:00,58.52,58.53,58.47,58.48,73811.0,56.491,56.5006,56.4427,56.4524,73811.0
2019-09-10 15:50:00,58.48,58.49,58.41,58.43,148652.0,56.4524,56.462,56.3848,56.4041,148652.0
2019-09-10 15:55:00,58.43,58.67,58.43,58.64,231412.0,56.4041,56.6358,56.4041,56.6068,231412.0
2019-09-11 09:30:00,58.62,59.18,58.62,58.77,137407.0,56.5875,57.1281,56.5875,56.7323,137407.0
2019-09-11 09:35:00,58.79,58.79,58.36,58.69,100886.0,56.7516,56.7516,56.3365,56.6551,100886.0
2019-09-11 09:40:00,58.72,58.72,58.48,58.6,34590.0,56.6841,56.6841,56.4524,56.5682,34590.0
2019-09-11 09:45:00,58.61,58.79,58.6,58.66,33832.0,56.5779,56.7516,56.5682,56.6261,33832.0
2019-09-11 09:50:00,58.67,58.81,58.67,58.7,29520.0,56.6358,56.7709,56.6358,56.6647,29520.0
2019-09-11 09:55:00,58.69,58.7,58.52,58.58,19090.0,56.6551,56.6647,56.491,56.5489,19090.0
2019-09-11 10:00:00,58.58,58.7,58.54,58.57,17570.0,56.5489,56.6647,56.5103,56.5393,17570.0
2019-09-11 10:05:00,58.58,58.59,58.45,58.53,24823.0,56.5489,56.5586,56.4234,56.5006,24823.0
2019-09-11 10:10:00,58.53,58.56,58.5,58.52,22576.0,56.5006,56.5296,56.4717,56.491,22576.0
2019-09-11 10:15:00,58.54,58.57,58.41,58.42,35232.0,56.5103,56.5393,56.3848,56.3945,35232.0
2019-09-11 10:20:00,58.42,58.52,58.42,58.45,13176.0,56.3945,56.491,56.3945,56.4234,13176.0
2019-09-11 10:25:00,58.42,58.44,58.37,58.42,27770.0,56.3945,56.4138,56.3462,56.3945,27770.0
2019-09-11 10:30:00,58.4,58.51,58.4,58.49,30134.0,56.3751,56.4813,56.3751,56.462,30134.0
2019-09-11 10:35:00,58.49,58.5,58.38,58.4,34201.0,56.462,56.4717,56.3558,56.3751,34201.0
2019-09-11 10:40:00,58.4,58.4,58.29,58.36,47652.0,56.3751,56.3751,56.269,56.3365,47652.0
2019-09-11 10:45:00,58.37,58.42,58.31,58.36,33687.0,56.3462,56.3945,56.2883,56.3365,33687.0
2019-09-11 10:50:00,58.35,58.41,58.33,58.33,30055.0,56.3269,56.3848,56.3076,56.3076,30055.0
2019-09-11 10:55:00,58.35,58.35,58.23,58.24,37531.0,56.3269,56.3269,56.211,56.2207,37531.0
2019-09-11 11:00:00,58.23,58.26,58.18,58.22,39461.0,56.211,56.24,56.1628,56.2014,39461.0
2019-09-11 11:05:00,58.22,58.29,58.14,58.25,48397.0,56.2014,56.269,56.1242,56.2303,48397.0
2019-09-11 11:10:00,58.27,58.33,58.26,58.29,24308.0,56.2497,56.3076,56.24,56.269,24308.0
2019-09-11 11:15:00,58.29,58.34,58.27,58.32,23528.0,56.269,56.3172,56.2497,56.2979,23528.0
2019-09-11 11:20:00,58.33,58.33,58.26,58.29,31404.0,56.3076,56.3076,56.24,56.269,31404.0
2019-09-11 11:25:00,58.29,58.34,58.21,58.24,38068.0,56.269,56.3172,56.1917,56.2207,38068.0
2019-09-11 11:30:00,58.26,58.32,58.22,58.28,32196.0,56.24,56.2979,56.2014,56.2593,32196.0
2019-09-11 11:35:00,58.29,58.31,58.14,58.22,42002.0,56.269,56.2883,56.1242,56.2014,42002.0
2019-09-11 11:40:00,58.21,58.31,58.19,58.3,37388.0,56.1917,56.2883,56.1724,56.2786,37388.0
2019-09-11 11:45:00,58.3,58.38,58.29,58.3,58361.0,56.2786,56.3558,56.269,56.2786,58361.0
2019-09-11 11:50:00,58.29,58.37,58.28,58.36,20532.0,56.269,56.3462,56.2593,56.3365,20532.0
2019-09-11 11:55:00,58.36,58.41,58.35,58.4,18081.0,56.3365,56.3848,56.3269,56.3751,18081.0
2019-09-11 12:00:00,58.42,58.5,58.42,58.48,38415.0,56.3945,56.4717,56.3945,56.4524,38415.0
2019-09-11 12:05:00,58.48,58.52,58.47,58.48,15339.0,56.4524,56.491,56.4427,56.4524,15339.0
2019-09-11 12:10:00,58.48,58.53,58.46,58.52,30207.0,56.4524,56.5006,56.4331,56.491,30207.0
2019-09-11 12:15:00,58.51,58.52,58.41,58.44,25649.0,56.4813,56.491,56.3848,56.4138,25649.0
2019-09-11 12:20:00,58.44,58.44,58.33,58.37,26181.0,56.4138,56.4138,56.3076,56.3462,26181.0
2019-09-11 12:25:00,58.37,58.44,58.37,58.44,41685.0,56.3462,56.4138,56.3462,56.4138,41685.0
2019-09-11 12:30:00,58.43,58.44,58.37,58.42,25554.0,56.4041,56.4138,56.3462,56.3945,25554.0
2019-09-11 12:35:00,58.41,58.45,58.4,58.43,27644.0,56.3848,56.4234,56.3751,56.4041,27644.0
2019-09-11 12:40:00,58.43,58.47,58.4,58.43,22267.0,56.4041,56.4427,56.3751,56.4041,22267.0
2019-09-11 12:45:00,58.44,58.5,58.43,58.47,14105.0,56.4138,56.4717,56.4041,56.4427,14105.0
2019-09-11 12:50:00,58.47,58.57,58.46,58.53,34495.0,56.4427,56.5393,56.4331,56.5006,34495.0
2019-09-11 12:55:00,58.53,58.6,58.5,58.57,23176.0,56.5006,56.5682,56.4717,56.5393,23176.0
2019-09-11 13:00:00,58.57,58.59,58.53,58.59,17457.0,56.5393,56.5586,56.5006,56.5586,17457.0
2019-09-11 13:05:00,58.58,58.63,58.57,58.62,19926.0,56.5489,56.5972,56.5393,56.5875,19926.0
2019-09-11 13:10:00,58.62,58.67,58.61,58.65,21925.0,56.5875,56.6358,56.5779,56.6165,21925.0
2019-09-11 13:15:00,58.66,58.67,58.61,58.66,15744.0,56.6261,56.6358,56.5779,56.6261,15744.0
2019-09-11 13:20:00,58.66,58.7,58.65,58.67,20536.0,56.6261,56.6647,56.6165,56.6358,20536.0
2019-09-11 13:25:00,58.68,58.74,58.68,58.74,23798.0,56.6454,56.7034,56.6454,56.7034,23798.0
2019-09-11 13:30:00,58.75,58.76,58.72,58.74,15728.0,56.713,56.7227,56.6841,56.7034,15728.0
2019-09-11 13:35:00,58.73,58.74,58.66,58.72,29141.0,56.6937,56.7034,56.6261,56.6841,29141.0
2019-09-11 13:40:00,58.71,58.73,58.65,58.67,16990.0,56.6744,56.6937,56.6165,56.6358,16990.0
2019-09-11 13:45:00,58.68,58.7,58.66,58.69,12596.0,56.6454,56.6647,56.6261,56.6551,12596.0
2019-09-11 13:50:00,58.69,58.7,58.65,58.66,17013.0,56.6551,56.6647,56.6165,56.6261,17013.0
2019-09-11 13:55:00,58.67,58.69,58.65,58.69,13802.0,56.6358,56.6551,56.6165,56.6551,13802.0
2019-09-11 14:00:00,58.67,58.7,58.66,58.69,21956.0,56.6358,56.6647,56.6261,56.6551,21956.0
2019-09-11 14:05:00,58.7,58.74,58.67,58.68,14944.0,56.6647,56.7034,56.6358,56.6454,14944.0
2019-09-11 14:10:00,58.68,58.69,58.6,58.6,16307.0,56.6454,56.6551,56.5682,56.5682,16307.0
2019-09-11 14:15:00,58.58,58.59,58.56,58.59,12228.0,56.5489,56.5586,56.5296,56.5586,12228.0
2019-09-11 14:20:00,58.6,58.68,58.6,58.66,18893.0,56.5682,56.6454,56.5682,56.6261,18893.0
2019-09-11 14:25:00,58.66,58.75,58.66,58.73,26617.0,56.6261,56.713,56.6261,56.6937,26617.0
2019-09-11 14:30:00,58.72,58.72,58.67,58.7,24148.0,56.6841,56.6841,56.6358,56.6647,24148.0
2019-09-11 14:35:00,58.7,58.7,58.64,58.66,21847.0,56.6647,56.6647,56.6068,56.6261,21847.0
2019-09-11 14:40:00,58.66,58.68,58.64,58.67,20214.0,56.6261,56.6454,56.6068,56.6358,20214.0
2019-09-11 14:45:00,58.67,58.69,58.65,58.68,41931.0,56.6358,56.6551,56.6165,56.6454,41931.0
2019-09-11 14:50:00,58.69,58.74,58.67,58.73,112712.0,56.6551,56.7034,56.6358,56.6937,112712.0
2019-09-11 14:55:00,58.73,58.79,58.7,58.75,36779.0,56.6937,56.7516,56.6647,56.713,36779.0
2019-09-11 15:00:00,58.74,58.84,58.74,58.83,36353.0,56.7034,56.7999,56.7034,56.7902,36353.0
2019-09-11 15:05:00,58.82,58.83,58.71,58.75,38476.0,56.7806,56.7902,56.6744,56.713,38476.0
2019-09-11 15:10:00,58.74,58.75,58.71,58.71,41040.0,56.7034,56.713,56.6744,56.6744,41040.0
2019-09-11 15:15:00,58.71,58.74,58.69,58.73,21929.0,56.6744,56.7034,56.6551,56.6937,21929.0
2019-09-11 15:20:00,58.74,58.76,58.7,58.7,34590.0,56.7034,56.7227,56.6647,56.6647,34590.0
2019-09-11 15:25:00,58.7,58.79,58.7,58.71,57156.0,56.6647,56.7516,56.6647,56.6744,57156.0
2019-09-11 15:30:00,58.72,58.78,58.7,58.74,40902.0,56.6841,56.742,56.6647,56.7034,40902.0
2019-09-11 15:35:00,58.74,58.76,58.7,58.7,50922.0,56.7034,56.7227,56.6647,56.6647,50922.0
2019-09-11 15:40:00,58.71,58.71,58.62,58.65,60415.0,56.6744,56.6744,56.5875,56.6165,60415.0
2019-09-11 15:45:00,58.65,58.71,58.61,58.67,54615.0,56.6165,56.6744,56.5779,56.6358,54615.0
2019-09-11 15:50:00,58.67,58.72,58.66,58.67,78581.0,56.6358,56.6841,56.6261,56.6358,78581.0
2019-09-11 15:55:00,58.66,58.75,58.65,58.75,224035.0,56.6261,56.713,56.6165,56.713,224035.0
2019-09-12 09:30:00,58.78,59.2,58.78,59.17,155657.0,56.742,57.1474,56.742,57.1184,155657.0
2019-09-12 09:35:00,59.17,59.4,59.05,59.4,169130.0,57.1184,57.3405,57.0026,57.3405,169130.0
2019-09-12 09:40:00,59.4,59.48,59.34,59.42,55069.0,57.3405,57.4177,57.2826,57.3598,55069.0
2019-09-12 09:45:00,59.41,59.42,59.05,59.09,113445.0,57.3501,57.3598,57.0026,57.0412,113445.0
2019-09-12 09:50:00,59.09,59.23,59.06,59.11,79024.0,57.0412,57.1764,57.0123,57.0605,79024.0
2019-09-12 09:55:00,59.13,59.14,59.04,59.08,75414.0,57.0798,57.0895,56.993,57.0316,75414.0
2019-09-12 10:00:00,59.08,59.26,58.98,59.26,126853.0,57.0316,57.2053,56.935,57.2053,126853.0
2019-09-12 10:05:00,59.26,59.26,59.18,59.2,69985.0,57.2053,57.2053,57.1281,57.1474,69985.0
2019-09-12 10:10:00,59.21,59.41,59.14,59.27,105520.0,57.1571,57.3501,57.0895,57.215,105520.0
2019-09-12 10:15:00,59.27,59.46,59.27,59.35,42255.0,57.215,57.3984,57.215,57.2922,42255.0
2019-09-12 10:20:00,59.36,59.53,59.35,59.39,80740.0,57.3019,57.466,57.2922,57.3308,80740.0
2019-09-12 10:25:00,59.4,59.47,59.32,59.43,50188.0,57.3405,57.408,57.2632,57.3694,50188.0
2019-09-12 10:30:00,59.43,59.46,59.38,59.44,37557.0,57.3694,57.3984,57.3212,57.3791,37557.0
2019-09-12 10:35:00,59.45,59.46,59.27,59.38,50171.0,57.3887,57.3984,57.215,57.3212,50171.0
2019-09-12 10:40:00,59.38,59.39,59.3,59.33,74502.0,57.3212,57.3308,57.2439,57.2729,74502.0
2019-09-12 10:45:00,59.33,59.35,59.18,59.32,39632.0,57.2729,57.2922,57.1281,57.2632,39632.0
2019-09-12 10:50:00,59.31,59.36,59.0,59.08,120913.0,57.2536,57.3019,56.9543,57.0316,120913.0
2019-09-12 10:55:00,59.08,59.14,58.95,58.97,52632.0,57.0316,57.0895,56.9061,56.9254,52632.0
2019-09-12 11:00:00,58.96,59.04,58.93,58.97,35622.0,56.9157,56.993,56.8868,56.9254,35622.0
2019-09-12 11:05:00,58.98,59.08,58.97,59.08,70479.0,56.935,57.0316,56.9254,57.0316,70479.0
2019-09-12 11:10:00,59.09,59.09,59.02,59.05,27386.0,57.0412,57.0412,56.9736,57.0026,27386.0
2019-09-12 11:15:00,59.07,59.18,59.07,59.17,22986.0,57.0219,57.1281,57.0219,57.1184,22986.0
2019-09-12 11:20:00,59.15,59.21,59.13,59.17,38434.0,57.0991,57.1571,57.0798,57.1184,38434.0
2019-09-12 11:25:00,59.19,59.23,59.14,59.14,26997.0,57.1378,57.1764,57.0895,57.0895,26997.0
2019-09-12 11:30:00,59.15,59.18,59.13,59.17,14994.0,57.0991,57.1281,57.0798,57.1184,14994.0
2019-09-12 11:35:00,59.16,59.25,59.15,59.23,40309.0,57.1088,57.1957,57.0991,57.1764,40309.0
2019-09-12 11:40:00,59.23,59.35,59.23,59.32,26148.0,57.1764,57.2922,57.1764,57.2632,26148.0
2019-09-12 11:45:00,59.33,59.37,59.31,59.36,20685.0,57.2729,57.3115,57.2536,57.3019,20685.0
2019-09-12 11:50:00,59.36,59.42,59.34,59.39,23835.0,57.3019,57.3598,57.2826,57.3308,23835.0
2019-09-12 11:55:00,59.39,59.42,59.37,59.42,29867.0,57.3308,57.3598,57.3115,57.3598,29867.0
2019-09-12 12:00:00,59.4,59.42,59.34,59.39,34390.0,57.3405,57.3598,57.2826,57.3308,34390.0
2019-09-12 12:05:00,59.39,59.44,59.32,59.35,19858.0,57.3308,57.3791,57.2632,57.2922,19858.0
2019-09-12 12:10:00,59.35,59.41,59.35,59.4,20511.0,57.2922,57.3501,57.2922,57.3405,20511.0
2019-09-12 12:15:00,59.4,59.43,59.38,59.41,16125.0,57.3405,57.3694,57.3212,57.3501,16125.0
2019-09-12 12:20:00,59.41,59.46,59.41,59.43,17688.0,57.3501,57.3984,57.3501,57.3694,17688.0
2019-09-12 12:25:00,59.43,59.47,59.42,59.43,20669.0,57.3694,57.408,57.3598,57.3694,20669.0
2019-09-12 12:30:00,59.43,59.55,59.39,59.55,30525.0,57.3694,57.4853,57.3308,57.4853,30525.0
2019-09-12 12:35:00,59.55,59.55,59.49,59.5,36260.0,57.4853,57.4853,57.4274,57.437,36260.0
2019-09-12 12:40:00,59.5,59.56,59.5,59.54,30242.0,57.437,57.4949,57.437,57.4756,30242.0
2019-09-12 12:45:00,59.54,59.55,59.47,59.5,25336.0,57.4756,57.4853,57.408,57.437,25336.0
2019-09-12 12:50:00,59.5,59.55,59.48,59.51,17761.0,57.437,57.4853,57.4177,57.4467,17761.0
2019-09-12 12:55:00,59.52,59.64,59.5,59.64,48129.0,57.4563,57.5722,57.437,57.5722,48129.0
2019-09-12 13:00:00,59.64,59.71,59.6,59.67,38681.0,57.5722,57.6397,57.5335,57.6011,38681.0
2019-09-12 13:05:00,59.68,59.76,59.67,59.75,55054.0,57.6108,57.688,57.6011,57.6783,55054.0
2019-09-12 13:10:00,59.75,59.77,59.71,59.77,48947.0,57.6783,57.6976,57.6397,57.6976,48947.0
2019-09-12 13:15:00,59.76,59.83,59.74,59.8,47303.0,57.688,57.7556,57.6687,57.7266,47303.0
2019-09-12 13:20:00,59.8,59.82,59.77,59.8,71916.0,57.7266,57.7459,57.6976,57.7266,71916.0
2019-09-12 13:25:00,59.8,59.86,59.75,59.86,62021.0,57.7266,57.7845,57.6783,57.7845,62021.0
2019-09-12 13:30:00,59.86,59.89,59.83,59.87,23250.0,57.7845,57.8135,57.7556,57.7942,23250.0
2019-09-12 13:35:00,59.86,59.88,59.77,59.79,49178.0,57.7845,57.8038,57.6976,57.717,49178.0
2019-09-12 13:40:00,59.78,59.88,59.78,59.84,33701.0,57.7073,57.8038,57.7073,57.7652,33701.0
2019-09-12 13:45:00,59.85,59.86,59.83,59.84,31375.0,57.7749,57.7845,57.7556,57.7652,31375.0
2019-09-12 13:50:00,59.83,59.9,59.81,59.82,27292.0,57.7556,57.8231,57.7363,57.7459,27292.0
2019-09-12 13:55:00,59.82,59.83,59.77,59.8,18049.0,57.7459,57.7556,57.6976,57.7266,18049.0
2019-09-12 14:00:00,59.8,59.82,59.7,59.74,36030.0,57.7266,57.7459,57.6301,57.6687,36030.0
2019-09-12 14:05:00,59.73,59.75,59.67,59.73,37968.0,57.659,57.6783,57.6011,57.659,37968.0
2019-09-12 14:10:00,59.72,59.76,59.7,59.71,30958.0,57.6494,57.688,57.6301,57.6397,30958.0
2019-09-12 14:15:00,59.7,59.78,59.69,59.78,24685.0,57.6301,57.7073,57.6204,57.7073,24685.0
2019-09-12 14:20:00,59.78,59.82,59.76,59.81,26675.0,57.7073,57.7459,57.688,57.7363,26675.0
2019-09-12 14:25:00,59.8,59.85,59.79,59.82,26259.0,57.7266,57.7749,57.717,57.7459,26259.0
2019-09-12 14:30:00,59.82,59.85,59.79,59.8,23516.0,57.7459,57.7749,57.717,57.7266,23516.0
2019-09-12 14:35:00,59.8,59.81,59.76,59.78,26592.0,57.7266,57.7363,57.688,57.7073,26592.0
2019-09-12 14:40:00,59.77,59.81,59.75,59.75,40203.0,57.6976,57.7363,57.6783,57.6783,40203.0
2019-09-12 14:45:00,59.75,59.77,59.71,59.72,57009.0,57.6783,57.6976,57.6397,57.6494,57009.0
2019-09-12 14:50:00,59.71,59.74,59.57,59.61,137843.0,57.6397,57.6687,57.5046,57.5432,137843.0
2019-09-12 14:55:00,59.61,59.62,59.56,59.58,30168.0,57.5432,57.5528,57.4949,57.5142,30168.0
2019-09-12 15:00:00,59.57,59.58,59.5,59.51,40053.0,57.5046,57.5142,57.437,57.4467,40053.0
2019-09-12 15:05:00,59.5,59.55,59.45,59.45,29266.0,57.437,57.4853,57.3887,57.3887,29266.0
2019-09-12 15:10:00,59.45,59.47,59.39,59.4,45646.0,57.3887,57.408,57.3308,57.3405,45646.0
2019-09-12 15:15:00,59.4,59.48,59.37,59.44,37763.0,57.3405,57.4177,57.3115,57.3791,37763.0
2019-09-12 15:20:00,59.43,59.51,59.43,59.48,40977.0,57.3694,57.4467,57.3694,57.4177,40977.0
2019-09-12 15:25:00,59.47,59.55,59.46,59.53,38551.0,57.408,57.4853,57.3984,57.466,38551.0
2019-09-12 15:30:00,59.52,59.52,59.45,59.46,68140.0,57.4563,57.4563,57.3887,57.3984,68140.0
2019-09-12 15:35:00,59.47,59.58,59.44,59.55,56647.0,57.408,57.5142,57.3791,57.4853,56647.0
2019-09-12 15:40:00,59.55,59.57,59.48,59.49,98486.0,57.4853,57.5046,57.4177,57.4274,98486.0
2019-09-12 15:45:00,59.5,59.52,59.43,59.49,127208.0,57.437,57.4563,57.3694,57.4274,127208.0
2019-09-12 15:50:00,59.48,59.56,59.45,59.56,105866.0,57.4177,57.4949,57.3887,57.4949,105866.0
2019-09-12 15:55:00,59.55,59.56,59.39,59.43,206860.0,57.4853,57.4949,57.3308,57.3694,206860.0
2019-09-13 09:30:00,60.0,60.15,59.69,59.77,147011.0,57.9197,58.0645,57.6204,57.6976,147011.0
2019-09-13 09:35:00,59.75,59.93,59.72,59.93,47734.0,57.6783,57.8521,57.6494,57.8521,47734.0
2019-09-13 09:40:00,59.91,59.92,59.61,59.67,63118.0,57.8328,57.8424,57.5432,57.6011,63118.0
2019-09-13 09:45:00,59.69,59.78,59.65,59.73,61492.0,57.6204,57.7073,57.5818,57.659,61492.0
2019-09-13 09:50:00,59.75,59.89,59.71,59.89,34259.0,57.6783,57.8135,57.6397,57.8135,34259.0
2019-09-13 09:55:00,59.89,59.97,59.84,59.88,34589.0,57.8135,57.8907,57.7652,57.8038,34589.0
2019-09-13 10:00:00,59.88,60.03,59.87,59.99,39760.0,57.8038,57.9486,57.7942,57.91,39760.0
2019-09-13 10:05:00,59.99,60.0,59.76,59.76,30584.0,57.91,57.9197,57.688,57.688,30584.0
2019-09-13 10:10:00,59.75,59.87,59.73,59.77,14229.0,57.6783,57.7942,57.659,57.6976,14229.0
2019-09-13 10:15:00,59.76,59.84,59.72,59.82,23569.0,57.688,57.7652,57.6494,57.7459,23569.0
2019-09-13 10:20:00,59.83,59.96,59.82,59.91,27634.0,57.7556,57.8811,57.7459,57.8328,27634.0
2019-09-13 10:25:00,59.93,59.94,59.87,59.89,12993.0,57.8521,57.8618,57.7942,57.8135,12993.0
2019-09-13 10:30:00,59.89,59.98,59.88,59.98,46340.0,57.8135,57.9004,57.8038,57.9004,46340.0
2019-09-13 10:35:00,59.98,59.98,59.88,59.93,20301.0,57.9004,57.9004,57.8038,57.8521,20301.0
2019-09-13 10:40:00,59.92,59.97,59.92,59.96,20152.0,57.8424,57.8907,57.8424,57.8811,20152.0
2019-09-13 10:45:00,59.96,60.02,59.95,59.98,20534.0,57.8811,57.939,57.8714,57.9004,20534.0
2019-09-13 10:50:00,59.97,60.06,59.97,60.02,38192.0,57.8907,57.9776,57.8907,57.939,38192.0
2019-09-13 10:55:00,60.03,60.08,60.03,60.03,12992.0,57.9486,57.9969,57.9486,57.9486,12992.0
2019-09-13 11:00:00,60.03,60.08,60.0,60.05,21785.0,57.9486,57.9969,57.9197,57.9679,21785.0
2019-09-13 11:05:00,60.05,60.15,60.04,60.14,37514.0,57.9679,58.0645,57.9583,58.0548,37514.0
2019-09-13 11:10:00,60.14,60.19,60.04,60.11,75979.0,58.0548,58.1031,57.9583,58.0259,75979.0
2019-09-13 11:15:00,60.11,60.19,60.1,60.17,36142.0,58.0259,58.1031,58.0162,58.0838,36142.0
2019-09-13 11:20:00,60.18,60.22,60.13,60.18,24925.0,58.0934,58.132,58.0452,58.0934,24925.0
2019-09-13 11:25:00,60.19,60.32,60.18,60.19,58425.0,58.1031,58.2286,58.0934,58.1031,58425.0
2019-09-13 11:30:00,60.18,60.34,60.18,60.29,63075.0,58.0934,58.2479,58.0934,58.1996,63075.0
2019-09-13 11:35:00,60.29,60.29,60.2,60.23,19472.0,58.1996,58.1996,58.1127,58.1417,19472.0
2019-09-13 11:40:00,60.25,60.48,60.25,60.45,71079.0,58.161,58.383,58.161,58.3541,71079.0
2019-09-13 11:45:00,60.44,60.48,60.38,60.39,63002.0,58.3444,58.383,58.2865,58.2961,63002.0
2019-09-13 11:50:00,60.4,60.42,60.36,60.39,30589.0,58.3058,58.3251,58.2672,58.2961,30589.0
2019-09-13 11:55:00,60.4,60.4,60.25,60.25,42435.0,58.3058,58.3058,58.161,58.161,42435.0
2019-09-13 12:00:00,60.26,60.28,60.21,60.28,55726.0,58.1707,58.19,58.1224,58.19,55726.0
2019-09-13 12:05:00,60.28,60.29,60.21,60.22,21892.0,58.19,58.1996,58.1224,58.132,21892.0
2019-09-13 12:10:00,60.22,60.26,60.21,60.26,12151.0,58.132,58.1707,58.1224,58.1707,12151.0
2019-09-13 12:15:00,60.26,60.37,60.25,60.37,19861.0,58.1707,58.2768,58.161,58.2768,19861.0
2019-09-13 12:20:00,60.37,60.47,60.35,60.47,49227.0,58.2768,58.3734,58.2575,58.3734,49227.0
2019-09-13 12:25:00,60.45,60.5,60.43,60.49,44353.0,58.3541,58.4023,58.3348,58.3927,44353.0
2019-09-13 12:30:00,60.48,60.52,60.46,60.48,40229.0,58.383,58.4216,58.3637,58.383,40229.0
2019-09-13 12:35:00,60.47,60.48,60.4,60.44,52470.0,58.3734,58.383,58.3058,58.3444,52470.0
2019-09-13 12:40:00,60.44,60.48,60.4,60.41,13270.0,58.3444,58.383,58.3058,58.3155,13270.0
2019-09-13 12:45:00,60.41,60.42,60.39,60.4,51051.0,58.3155,58.3251,58.2961,58.3058,51051.0
2019-09-13 12:50:00,60.41,60.55,60.4,60.55,23920.0,58.3155,58.4506,58.3058,58.4506,23920.0
2019-09-13 12:55:00,60.54,60.58,60.52,60.56,22994.0,58.4409,58.4796,58.4216,58.4603,22994.0
2019-09-13 13:00:00,60.55,60.57,60.52,60.52,16073.0,58.4506,58.4699,58.4216,58.4216,16073.0
2019-09-13 13:05:00,60.52,60.54,60.48,60.54,17425.0,58.4216,58.4409,58.383,58.4409,17425.0
2019-09-13 13:10:00,60.55,60.58,60.54,60.57,15985.0,58.4506,58.4796,58.4409,58.4699,15985.0
2019-09-13 13:15:00,60.57,60.58,60.53,60.56,11997.0,58.4699,58.4796,58.4313,58.4603,11997.0
2019-09-13 13:20:00,60.55,60.56,60.5,60.54,9512.0,58.4506,58.4603,58.4023,58.4409,9512.0
2019-09-13 13:25:00,60.53,60.57,60.5,60.5,23864.0,58.4313,58.4699,58.4023,58.4023,23864.0
2019-09-13 13:30:00,60.51,60.51,60.44,60.44,18079.0,58.412,58.412,58.3444,58.3444,18079.0
2019-09-13 13:35:00,60.44,60.45,60.41,60.41,31559.0,58.3444,58.3541,58.3155,58.3155,31559.0
2019-09-13 13:40:00,60.4,60.4,60.31,60.35,35135.0,58.3058,58.3058,58.2189,58.2575,35135.0
2019-09-13 13:45:00,60.34,60.43,60.33,60.42,15069.0,58.2479,58.3348,58.2382,58.3251,15069.0
2019-09-13 13:50:00,60.42,60.51,60.42,60.49,15207.0,58.3251,58.412,58.3251,58.3927,15207.0
2019-09-13 13:55:00,60.49,60.5,60.41,60.42,16491.0,58.3927,58.4023,58.3155,58.3251,16491.0
2019-09-13 14:00:00,60.41,60.45,60.35,60.36,23997.0,58.3155,58.3541,58.2575,58.2672,23997.0
2019-09-13 14:05:00,60.36,60.37,60.32,60.33,21928.0,58.2672,58.2768,58.2286,58.2382,21928.0
2019-09-13 14:10:00,60.33,60.34,60.27,60.28,13403.0,58.2382,58.2479,58.1803,58.19,13403.0
2019-09-13 14:15:00,60.28,60.31,60.27,60.29,15338.0,58.19,58.2189,58.1803,58.1996,15338.0
2019-09-13 14:20:00,60.29,60.32,60.28,60.32,10114.0,58.1996,58.2286,58.19,58.2286,10114.0
2019-09-13 14:25:00,60.33,60.33,60.27,60.28,15129.0,58.2382,58.2382,58.1803,58.19,15129.0
2019-09-13 14:30:00,60.29,60.3,60.25,60.25,22094.0,58.1996,58.2093,58.161,58.161,22094.0
2019-09-13 14:35:00,60.25,60.26,60.22,60.23,14679.0,58.161,58.1707,58.132,58.1417,14679.0
2019-09-13 14:40:00,60.23,60.23,60.2,60.22,10789.0,58.1417,58.1417,58.1127,58.132,10789.0
2019-09-13 14:45:00,60.22,60.23,60.17,60.18,15823.0,58.132,58.1417,58.0838,58.0934,15823.0
2019-09-13 14:50:00,60.17,60.21,60.16,60.21,22801.0,58.0838,58.1224,58.0741,58.1224,22801.0
2019-09-13 14:55:00,60.2,60.24,60.18,60.2,19351.0,58.1127,58.1513,58.0934,58.1127,19351.0
2019-09-13 15:00:00,60.2,60.22,60.15,60.2,43275.0,58.1127,58.132,58.0645,58.1127,43275.0
2019-09-13 15:05:00,60.2,60.21,60.09,60.1,36863.0,58.1127,58.1224,58.0066,58.0162,36863.0
2019-09-13 15:10:00,60.1,60.11,60.06,60.07,34104.0,58.0162,58.0259,57.9776,57.9872,34104.0
2019-09-13 15:15:00,60.06,60.1,60.03,60.08,31854.0,57.9776,58.0162,57.9486,57.9969,31854.0
2019-09-13 15:20:00,60.07,60.1,60.06,60.09,24612.0,57.9872,58.0162,57.9776,58.0066,24612.0
2019-09-13 15:25:00,60.08,60.11,60.07,60.1,28268.0,57.9969,58.0259,57.9872,58.0162,28268.0
2019-09-13 15:30:00,60.1,60.12,60.03,60.11,42029.0,58.0162,58.0355,57.9486,58.0259,42029.0
2019-09-13 15:35:00,60.11,60.14,60.1,60.11,33099.0,58.0259,58.0548,58.0162,58.0259,33099.0
2019-09-13 15:40:00,60.12,60.13,60.06,60.13,50613.0,58.0355,58.0452,57.9776,58.0452,50613.0
2019-09-13 15:45:00,60.12,60.17,60.12,60.16,45070.0,58.0355,58.0838,58.0355,58.0741,45070.0
2019-09-13 15:50:00,60.17,60.2,60.08,60.09,109761.0,58.0838,58.1127,57.9969,58.0066,109761.0
2019-09-13 15:55:00,60.09,60.11,60.01,60.01,215770.0,58.0066,58.0259,57.9293,57.9293,215770.0
2019-09-16 09:30:00,58.03,58.64,57.25,58.55,531414.0,56.018,56.6068,55.265,56.5199,531414.0
2019-09-16 09:35:00,58.61,59.13,58.53,58.65,239444.0,56.5779,57.0798,56.5006,56.6165,239444.0
2019-09-16 09:40:00,58.67,58.88,58.13,58.27,440588.0,56.6358,56.8385,56.1145,56.2497,440588.0
2019-09-16 09:45:00,58.25,58.7,58.11,58.4,206490.0,56.2303,56.6647,56.0952,56.3751,206490.0
2019-09-16 09:50:00,58.4,58.54,58.23,58.35,137517.0,56.3751,56.5103,56.211,56.3269,137517.0
2019-09-16 09:55:00,58.36,58.47,58.3,58.34,133695.0,56.3365,56.4427,56.2786,56.3172,133695.0
2019-09-16 10:00:00,58.33,58.45,58.2,58.36,102661.0,56.3076,56.4234,56.1821,56.3365,102661.0
2019-09-16 10:05:00,58.35,58.48,58.22,58.25,76104.0,56.3269,56.4524,56.2014,56.2303,76104.0
2019-09-16 10:10:00,58.27,58.54,58.27,58.46,69878.0,56.2497,56.5103,56.2497,56.4331,69878.0
2019-09-16 10:15:00,58.45,58.57,58.39,58.49,95953.0,56.4234,56.5393,56.3655,56.462,95953.0
2019-09-16 10:20:00,58.49,58.51,58.41,58.5,51699.0,56.462,56.4813,56.3848,56.4717,51699.0
2019-09-16 10:25:00,58.53,58.56,58.32,58.37,37968.0,56.5006,56.5296,56.2979,56.3462,37968.0
2019-09-16 10:30:00,58.37,58.51,58.34,58.5,19745.0,56.3462,56.4813,56.3172,56.4717,19745.0
2019-09-16 10:35:00,58.51,58.54,58.46,58.47,38488.0,56.4813,56.5103,56.4331,56.4427,38488.0
2019-09-16 10:40:00,58.46,58.49,58.35,58.35,37353.0,56.4331,56.462,56.3269,56.3269,37353.0
2019-09-16 10:45:00,58.37,58.46,58.35,58.41,41650.0,56.3462,56.4331,56.3269,56.3848,41650.0
2019-09-16 10:50:00,58.43,58.65,58.42,58.58,77168.0,56.4041,56.6165,56.3945,56.5489,77168.0
2019-09-16 10:55:00,58.58,58.61,58.51,58.59,70753.0,56.5489,56.5779,56.4813,56.5586,70753.0
2019-09-16 11:00:00,58.6,58.65,58.54,58.55,32371.0,56.5682,56.6165,56.5103,56.5199,32371.0
2019-09-16 11:05:00,58.55,58.61,58.52,58.55,28601.0,56.5199,56.5779,56.491,56.5199,28601.0
2019-09-16 11:10:00,58.57,58.61,58.54,58.58,33441.0,56.5393,56.5779,56.5103,56.5489,33441.0
2019-09-16 11:15:00,58.59,58.67,58.56,58.66,45674.0,56.5586,56.6358,56.5296,56.6261,45674.0
2019-09-16 11:20:00,58.66,58.66,58.56,58.57,27237.0,56.6261,56.6261,56.5296,56.5393,27237.0
2019-09-16 11:25:00,58.57,58.58,58.46,58.51,48694.0,56.5393,56.5489,56.4331,56.4813,48694.0
2019-09-16 11:30:00,58.5,58.6,58.49,58.6,42476.0,56.4717,56.5682,56.462,56.5682,42476.0
2019-09-16 11:35:00,58.59,58.6,58.53,58.54,39297.0,56.5586,56.5682,56.5006,56.5103,39297.0
2019-09-16 11:40:00,58.53,58.54,58.37,58.38,38375.0,56.5006,56.5103,56.3462,56.3558,38375.0
2019-09-16 11:45:00,58.38,58.38,58.27,58.29,49393.0,56.3558,56.3558,56.2497,56.269,49393.0
2019-09-16 11:50:00,58.27,58.29,58.22,58.25,37548.0,56.2497,56.269,56.2014,56.2303,37548.0
2019-09-16 11:55:00,58.25,58.28,58.19,58.24,53995.0,56.2303,56.2593,56.1724,56.2207,53995.0
2019-09-16 12:00:00,58.24,58.32,58.22,58.31,29761.0,56.2207,56.2979,56.2014,56.2883,29761.0
2019-09-16 12:05:00,58.31,58.35,58.29,58.33,31898.0,56.2883,56.3269,56.269,56.3076,31898.0
2019-09-16 12:10:00,58.32,58.41,58.32,58.39,15431.0,56.2979,56.3848,56.2979,56.3655,15431.0
2019-09-16 12:15:00,58.39,58.46,58.36,58.43,59603.0,56.3655,56.4331,56.3365,56.4041,59603.0
2019-09-16 12:20:00,58.42,58.49,58.41,58.45,29650.0,56.3945,56.462,56.3848,56.4234,29650.0
2019-09-16 12:25:00,58.45,58.54,58.45,58.51,53799.0,56.4234,56.5103,56.4234,56.4813,53799.0
2019-09-16 12:30:00,58.51,58.55,58.49,58.5,27358.0,56.4813,56.5199,56.462,56.4717,27358.0
2019-09-16 12:35:00,58.5,58.52,58.42,58.44,51881.0,56.4717,56.491,56.3945,56.4138,51881.0
2019-09-16 12:40:00,58.44,58.49,58.39,58.41,18868.0,56.4138,56.462,56.3655,56.3848,18868.0
2019-09-16 12:45:00,58.41,58.42,58.36,58.38,20563.0,56.3848,56.3945,56.3365,56.3558,20563.0
2019-09-16 12:50:00,58.38,58.53,58.37,58.46,40043.0,56.3558,56.5006,56.3462,56.4331,40043.0
2019-09-16 12:55:00,58.46,58.53,58.45,58.48,21499.0,56.4331,56.5006,56.4234,56.4524,21499.0
2019-09-16 13:00:00,58.48,58.48,58.35,58.41,50837.0,56.4524,56.4524,56.3269,56.3848,50837.0
2019-09-16 13:05:00,58.41,58.43,58.34,58.34,40577.0,56.3848,56.4041,56.3172,56.3172,40577.0
2019-09-16 13:10:00,58.35,58.35,58.22,58.23,51668.0,56.3269,56.3269,56.2014,56.211,51668.0
2019-09-16 13:15:00,58.22,58.27,58.2,58.23,50417.0,56.2014,56.2497,56.1821,56.211,50417.0
2019-09-16 13:20:00,58.23,58.33,58.21,58.33,17252.0,56.211,56.3076,56.1917,56.3076,17252.0
2019-09-16 13:25:00,58.33,58.39,58.32,58.35,40252.0,56.3076,56.3655,56.2979,56.3269,40252.0
2019-09-16 13:30:00,58.36,58.41,58.35,58.41,14629.0,56.3365,56.3848,56.3269,56.3848,14629.0
2019-09-16 13:35:00,58.41,58.43,58.37,58.41,35823.0,56.3848,56.4041,56.3462,56.3848,35823.0
2019-09-16 13:40:00,58.42,58.43,58.35,58.36,25560.0,56.3945,56.4041,56.3269,56.3365,25560.0
2019-09-16 13:45:00,58.36,58.41,58.36,58.39,39288.0,56.3365,56.3848,56.3365,56.3655,39288.0
2019-09-16 13:50:00,58.38,58.47,58.36,58.45,35337.0,56.3558,56.4427,56.3365,56.4234,35337.0
2019-09-16 13:55:00,58.45,58.49,58.4,58.47,47377.0,56.4234,56.462,56.3751,56.4427,47377.0
2019-09-16 14:00:00,58.47,58.53,58.44,58.45,44051.0,56.4427,56.5006,56.4138,56.4234,44051.0
2019-09-16 14:05:00,58.44,58.49,58.43,58.48,34237.0,56.4138,56.462,56.4041,56.4524,34237.0
2019-09-16 14:10:00,58.48,58.5,58.39,58.41,37242.0,56.4524,56.4717,56.3655,56.3848,37242.0
2019-09-16 14:15:00,58.41,58.43,58.39,58.41,13543.0,56.3848,56.4041,56.3655,56.3848,13543.0
2019-09-16 14:20:00,58.41,58.43,58.39,58.41,19663.0,56.3848,56.4041,56.3655,56.3848,19663.0
2019-09-16 14:25:00,58.41,58.46,58.4,58.4,32616.0,56.3848,56.4331,56.3751,56.3751,32616.0
2019-09-16 14:30:00,58.4,58.52,58.38,58.5,26344.0,56.3751,56.491,56.3558,56.4717,26344.0
2019-09-16 14:35:00,58.5,58.52,58.47,58.51,18499.0,56.4717,56.491,56.4427,56.4813,18499.0
2019-09-16 14:40:00,58.5,58.52,58.47,58.48,23058.0,56.4717,56.491,56.4427,56.4524,23058.0
2019-09-16 14:45:00,58.48,58.55,58.47,58.54,39399.0,56.4524,56.5199,56.4427,56.5103,39399.0
2019-09-16 14:50:00,58.54,58.65,58.53,58.65,56069.0,56.5103,56.6165,56.5006,56.6165,56069.0
2019-09-16 14:55:00,58.65,58.73,58.64,58.73,42414.0,56.6165,56.6937,56.6068,56.6937,42414.0
2019-09-16 15:00:00,58.72,58.78,58.7,58.73,78496.0,56.6841,56.742,56.6647,56.6937,78496.0
2019-09-16 15:05:00,58.73,58.8,58.71,58.8,37847.0,56.6937,56.7613,56.6744,56.7613,37847.0
2019-09-16 15:10:00,58.8,58.93,58.76,58.93,57668.0,56.7613,56.8868,56.7227,56.8868,57668.0
2019-09-16 15:15:00,58.93,58.98,58.87,58.88,125692.0,56.8868,56.935,56.8289,56.8385,125692.0
2019-09-16 15:20:00,58.87,58.87,58.76,58.77,65515.0,56.8289,56.8289,56.7227,56.7323,65515.0
2019-09-16 15:25:00,58.77,58.77,58.7,58.74,106935.0,56.7323,56.7323,56.6647,56.7034,106935.0
2019-09-16 15:30:00,58.74,58.95,58.71,58.94,80901.0,56.7034,56.9061,56.6744,56.8964,80901.0
2019-09-16 15:35:00,58.94,58.97,58.87,58.91,80791.0,56.8964,56.9254,56.8289,56.8675,80791.0
2019-09-16 15:40:00,58.91,58.93,58.87,58.88,86675.0,56.8675,56.8868,56.8289,56.8385,86675.0
2019-09-16 15:45:00,58.88,58.92,58.86,58.87,67834.0,56.8385,56.8771,56.8192,56.8289,67834.0
2019-09-16 15:50:00,58.87,58.98,58.86,58.96,139545.0,56.8289,56.935,56.8192,56.9157,139545.0
2019-09-16 15:55:00,58.96,59.11,58.92,59.06,336018.0,56.9157,57.0605,56.8771,57.0123,336018.0
2019-09-17 09:30:00,58.51,58.59,58.16,58.28,291751.0,56.4813,56.5586,56.1435,56.2593,291751.0
2019-09-17 09:35:00,58.29,59.03,58.17,58.84,331061.0,56.269,56.9833,56.1531,56.7999,331061.0
2019-09-17 09:40:00,58.87,59.38,58.78,59.24,292848.0,56.8289,57.3212,56.742,57.186,292848.0
2019-09-17 09:45:00,59.25,59.5,59.22,59.5,218268.0,57.1957,57.437,57.1667,57.437,218268.0
2019-09-17 09:50:00,59.47,59.51,59.3,59.39,111392.0,57.408,57.4467,57.2439,57.3308,111392.0
2019-09-17 09:55:00,59.38,59.45,59.3,59.37,75560.0,57.3212,57.3887,57.2439,57.3115,75560.0
2019-09-17 10:00:00,59.38,59.42,59.28,59.3,124288.0,57.3212,57.3598,57.2246,57.2439,124288.0
2019-09-17 10:05:00,59.28,59.44,59.22,59.42,115420.0,57.2246,57.3791,57.1667,57.3598,115420.0
2019-09-17 10:10:00,59.42,59.58,59.39,59.58,75155.0,57.3598,57.5142,57.3308,57.5142,75155.0
2019-09-17 10:15:00,59.58,59.76,59.51,59.7,106157.0,57.5142,57.688,57.4467,57.6301,106157.0
2019-09-17 10:20:00,59.71,59.77,59.43,59.53,82170.0,57.6397,57.6976,57.3694,57.466,82170.0
2019-09-17 10:25:00,59.53,59.58,59.35,59.58,49098.0,57.466,57.5142,57.2922,57.5142,49098.0
2019-09-17 10:30:00,59.58,59.72,59.58,59.58,35998.0,57.5142,57.6494,57.5142,57.5142,35998.0
2019-09-17 10:35:00,59.57,59.58,59.44,59.56,34671.0,57.5046,57.5142,57.3791,57.4949,34671.0
2019-09-17 10:40:00,59.56,59.58,59.45,59.53,24258.0,57.4949,57.5142,57.3887,57.466,24258.0
2019-09-17 10:45:00,59.53,59.65,59.51,59.63,29974.0,57.466,57.5818,57.4467,57.5625,29974.0
2019-09-17 10:50:00,59.63,59.66,59.52,59.6,52862.0,57.5625,57.5915,57.4563,57.5335,52862.0
2019-09-17 10:55:00,59.6,59.67,59.58,59.6,60238.0,57.5335,57.6011,57.5142,57.5335,60238.0
2019-09-17 11:00:00,59.59,59.76,59.59,59.72,57240.0,57.5239,57.688,57.5239,57.6494,57240.0
2019-09-17 11:05:00,59.74,59.77,59.63,59.66,24301.0,57.6687,57.6976,57.5625,57.5915,24301.0
2019-09-17 11:10:00,59.67,59.67,59.53,59.54,95375.0,57.6011,57.6011,57.466,57.4756,95375.0
2019-09-17 11:15:00,59.54,59.63,59.5,59.51,53171.0,57.4756,57.5625,57.437,57.4467,53171.0
2019-09-17 11:20:00,59.51,59.55,59.43,59.46,63162.0,57.4467,57.4853,57.3694,57.3984,63162.0
2019-09-17 11:25:00,59.45,59.46,59.26,59.34,74094.0,57.3887,57.3984,57.2053,57.2826,74094.0
2019-09-17 11:30:00,59.34,59.4,59.3,59.37,92060.0,57.2826,57.3405,57.2439,57.3115,92060.0
2019-09-17 11:35:00,59.38,59.4,59.3,59.33,22121.0,57.3212,57.3405,57.2439,57.2729,22121.0
2019-09-17 11:40:00,59.35,59.39,59.3,59.39,19753.0,57.2922,57.3308,57.2439,57.3308,19753.0
2019-09-17 11:45:00,59.38,59.43,59.33,59.36,30271.0,57.3212,57.3694,57.2729,57.3019,30271.0
2019-09-17 11:50:00,59.36,59.42,59.31,59.32,29818.0,57.3019,57.3598,57.2536,57.2632,29818.0
2019-09-17 11:55:00,59.33,59.37,59.25,59.28,32684.0,57.2729,57.3115,57.1957,57.2246,32684.0
2019-09-17 12:00:00,59.28,59.35,59.2,59.2,60006.0,57.2246,57.2922,57.1474,57.1474,60006.0
2019-09-17 12:05:00,59.21,59.24,59.1,59.11,38130.0,57.1571,57.186,57.0509,57.0605,38130.0
2019-09-17 12:10:00,59.1,59.11,59.05,59.08,22521.0,57.0509,57.0605,57.0026,57.0316,22521.0
2019-09-17 12:15:00,59.08,59.12,59.06,59.06,15499.0,57.0316,57.0702,57.0123,57.0123,15499.0
2019-09-17 12:20:00,59.06,59.08,58.97,58.97,75526.0,57.0123,57.0316,56.9254,56.9254,75526.0
2019-09-17 12:25:00,58.97,59.03,58.93,59.02,51292.0,56.9254,56.9833,56.8868,56.9736,51292.0
2019-09-17 12:30:00,59.03,59.04,58.93,58.96,25871.0,56.9833,56.993,56.8868,56.9157,25871.0
2019-09-17 12:35:00,58.96,58.97,58.92,58.95,15463.0,56.9157,56.9254,56.8771,56.9061,15463.0
2019-09-17 12:40:00,58.96,59.03,58.95,59.01,22231.0,56.9157,56.9833,56.9061,56.964,22231.0
2019-09-17 12:45:00,59.01,59.03,58.95,59.02,14591.0,56.964,56.9833,56.9061,56.9736,14591.0
2019-09-17 12:50:00,59.03,59.05,59.0,59.03,22357.0,56.9833,57.0026,56.9543,56.9833,22357.0
2019-09-17 12:55:00,59.02,59.1,59.02,59.03,24685.0,56.9736,57.0509,56.9736,56.9833,24685.0
2019-09-17 13:00:00,59.03,59.04,58.97,59.04,21656.0,56.9833,56.993,56.9254,56.993,21656.0
2019-09-17 13:05:00,59.05,59.09,59.01,59.08,11760.0,57.0026,57.0412,56.964,57.0316,11760.0
2019-09-17 13:10:00,59.07,59.15,59.07,59.15,17264.0,57.0219,57.0991,57.0219,57.0991,17264.0
2019-09-17 13:15:00,59.14,59.19,59.13,59.16,22282.0,57.0895,57.1378,57.0798,57.1088,22282.0
2019-09-17 13:20:00,59.16,59.19,59.13,59.14,24399.0,57.1088,57.1378,57.0798,57.0895,24399.0
2019-09-17 13:25:00,59.14,59.16,59.11,59.15,17613.0,57.0895,57.1088,57.0605,57.0991,17613.0
2019-09-17 13:30:00,59.16,59.24,59.16,59.19,29086.0,57.1088,57.186,57.1088,57.1378,29086.0
2019-09-17 13:35:00,59.19,59.21,59.13,59.2,17019.0,57.1378,57.1571,57.0798,57.1474,17019.0
2019-09-17 13:40:00,59.21,59.33,59.2,59.33,33029.0,57.1571,57.2729,57.1474,57.2729,33029.0
2019-09-17 13:45:00,59.32,59.5,59.31,59.46,52597.0,57.2632,57.437,57.2536,57.3984,52597.0
2019-09-17 13:50:00,59.47,59.49,59.42,59.47,19799.0,57.408,57.4274,57.3598,57.408,19799.0
2019-09-17 13:55:00,59.48,59.52,59.43,59.48,28066.0,57.4177,57.4563,57.3694,57.4177,28066.0
2019-09-17 14:00:00,59.48,59.53,59.43,59.5,26533.0,57.4177,57.466,57.3694,57.437,26533.0
2019-09-17 14:05:00,59.51,59.57,59.44,59.48,33333.0,57.4467,57.5046,57.3791,57.4177,33333.0
2019-09-17 14:10:00,59.48,59.49,59.4,59.44,22820.0,57.4177,57.4274,57.3405,57.3791,22820.0
2019-09-17 14:15:00,59.44,59.55,59.43,59.52,31482.0,57.3791,57.4853,57.3694,57.4563,31482.0
2019-09-17 14:20:00,59.52,59.53,59.45,59.46,18131.0,57.4563,57.466,57.3887,57.3984,18131.0
2019-09-17 14:25:00,59.46,59.52,59.42,59.52,23242.0,57.3984,57.4563,57.3598,57.4563,23242.0
2019-09-17 14:30:00,59.53,59.62,59.52,59.62,33021.0,57.466,57.5528,57.4563,57.5528,33021.0
2019-09-17 14:35:00,59.61,59.63,59.52,59.54,34330.0,57.5432,57.5625,57.4563,57.4756,34330.0
2019-09-17 14:40:00,59.54,59.59,59.52,59.58,21636.0,57.4756,57.5239,57.4563,57.5142,21636.0
2019-09-17 14:45:00,59.58,59.63,59.56,59.63,28576.0,57.5142,57.5625,57.4949,57.5625,28576.0
2019-09-17 14:50:00,59.62,59.63,59.58,59.58,23736.0,57.5528,57.5625,57.5142,57.5142,23736.0
2019-09-17 14:55:00,59.58,59.58,59.5,59.55,25807.0,57.5142,57.5142,57.437,57.4853,25807.0
2019-09-17 15:00:00,59.56,59.57,59.52,59.54,26698.0,57.4949,57.5046,57.4563,57.4756,26698.0
2019-09-17 15:05:00,59.54,59.54,59.48,59.49,31266.0,57.4756,57.4756,57.4177,57.4274,31266.0
2019-09-17 15:10:00,59.5,59.5,59.45,59.47,33308.0,57.437,57.437,57.3887,57.408,33308.0
2019-09-17 15:15:00,59.47,59.48,59.44,59.46,40992.0,57.408,57.4177,57.3791,57.3984,40992.0
2019-09-17 15:20:00,59.46,59.52,59.44,59.5,41126.0,57.3984,57.4563,57.3791,57.437,41126.0
2019-09-17 15:25:00,59.51,59.53,59.48,59.51,46015.0,57.4467,57.466,57.4177,57.4467,46015.0
2019-09-17 15:30:00,59.52,59.57,59.51,59.53,47989.0,57.4563,57.5046,57.4467,57.466,47989.0
2019-09-17 15:35:00,59.53,59.56,59.49,59.51,66002.0,57.466,57.4949,57.4274,57.4467,66002.0
2019-09-17 15:40:00,59.51,59.57,59.48,59.51,82371.0,57.4467,57.5046,57.4177,57.4467,82371.0
2019-09-17 15:45:00,59.52,59.53,59.44,59.45,83372.0,57.4563,57.466,57.3791,57.3887,83372.0
2019-09-17 15:50:00,59.45,59.46,59.32,59.37,141775.0,57.3887,57.3984,57.2632,57.3115,141775.0
2019-09-17 15:55:00,59.36,59.42,59.32,59.37,409613.0,57.3019,57.3598,57.2632,57.3115,409613.0
2019-09-18 09:30:00,59.45,59.5,59.14,59.18,87669.0,57.3887,57.437,57.0895,57.1281,87669.0
2019-09-18 09:35:00,59.18,59.39,59.17,59.34,33235.0,57.1281,57.3308,57.1184,57.2826,33235.0
2019-09-18 09:40:00,59.34,59.41,59.29,59.37,32250.0,57.2826,57.3501,57.2343,57.3115,32250.0
2019-09-18 09:45:00,59.35,59.35,59.19,59.2,28841.0,57.2922,57.2922,57.1378,57.1474,28841.0
2019-09-18 09:50:00,59.2,59.24,59.15,59.17,46319.0,57.1474,57.186,57.0991,57.1184,46319.0
2019-09-18 09:55:00,59.16,59.2,59.13,59.14,24613.0,57.1088,57.1474,57.0798,57.0895,24613.0
2019-09-18 10:00:00,59.12,59.13,58.93,58.94,50275.0,57.0702,57.0798,56.8868,56.8964,50275.0
2019-09-18 10:05:00,58.93,58.97,58.85,58.95,26906.0,56.8868,56.9254,56.8095,56.9061,26906.0
2019-09-18 10:10:00,58.94,59.05,58.89,59.05,20786.0,56.8964,57.0026,56.8482,57.0026,20786.0
2019-09-18 10:15:00,59.05,59.08,58.91,58.92,28809.0,57.0026,57.0316,56.8675,56.8771,28809.0
2019-09-18 10:20:00,58.92,58.99,58.86,58.99,32248.0,56.8771,56.9447,56.8192,56.9447,32248.0
2019-09-18 10:25:00,58.98,59.05,58.98,59.01,16570.0,56.935,57.0026,56.935,56.964,16570.0
2019-09-18 10:30:00,59.02,59.03,58.87,58.96,31802.0,56.9736,56.9833,56.8289,56.9157,31802.0
2019-09-18 10:35:00,58.97,59.02,58.92,58.94,15729.0,56.9254,56.9736,56.8771,56.8964,15729.0
2019-09-18 10:40:00,58.91,58.92,58.86,58.89,19606.0,56.8675,56.8771,56.8192,56.8482,19606.0
2019-09-18 10:45:00,58.9,58.91,58.82,58.83,42093.0,56.8578,56.8675,56.7806,56.7902,42093.0
2019-09-18 10:50:00,58.83,58.92,58.78,58.78,28228.0,56.7902,56.8771,56.742,56.742,28228.0
2019-09-18 10:55:00,58.79,58.81,58.74,58.81,22418.0,56.7516,56.7709,56.7034,56.7709,22418.0
2019-09-18 11:00:00,58.8,58.8,58.73,58.76,16969.0,56.7613,56.7613,56.6937,56.7227,16969.0
2019-09-18 11:05:00,58.76,58.78,58.71,58.76,26106.0,56.7227,56.742,56.6744,56.7227,26106.0
2019-09-18 11:10:00,58.75,58.79,58.69,58.78,72744.0,56.713,56.7516,56.6551,56.742,72744.0
2019-09-18 11:15:00,58.79,58.82,58.75,58.78,14283.0,56.7516,56.7806,56.713,56.742,14283.0
2019-09-18 11:20:00,58.78,58.81,58.72,58.73,14957.0,56.742,56.7709,56.6841,56.6937,14957.0
2019-09-18 11:25:00,58.74,58.83,58.72,58.81,24707.0,56.7034,56.7902,56.6841,56.7709,24707.0
2019-09-18 11:30:00,58.82,58.88,58.78,58.84,21736.0,56.7806,56.8385,56.742,56.7999,21736.0
2019-09-18 11:35:00,58.83,58.86,58.78,58.82,13403.0,56.7902,56.8192,56.742,56.7806,13403.0
2019-09-18 11:40:00,58.82,58.84,58.8,58.83,21061.0,56.7806,56.7999,56.7613,56.7902,21061.0
2019-09-18 11:45:00,58.82,58.83,58.79,58.8,16303.0,56.7806,56.7902,56.7516,56.7613,16303.0
2019-09-18 11:50:00,58.79,58.82,58.77,58.81,14672.0,56.7516,56.7806,56.7323,56.7709,14672.0
2019-09-18 11:55:00,58.81,58.85,58.79,58.83,15756.0,56.7709,56.8095,56.7516,56.7902,15756.0
2019-09-18 12:00:00,58.83,58.84,58.81,58.82,14821.0,56.7902,56.7999,56.7709,56.7806,14821.0
2019-09-18 12:05:00,58.83,58.96,58.82,58.93,33103.0,56.7902,56.9157,56.7806,56.8868,33103.0
2019-09-18 12:10:00,58.93,58.93,58.86,58.89,20917.0,56.8868,56.8868,56.8192,56.8482,20917.0
2019-09-18 12:15:00,58.89,58.91,58.84,58.85,30787.0,56.8482,56.8675,56.7999,56.8095,30787.0
2019-09-18 12:20:00,58.86,58.93,58.84,58.92,73135.0,56.8192,56.8868,56.7999,56.8771,73135.0
2019-09-18 12:25:00,58.92,58.94,58.88,58.9,62566.0,56.8771,56.8964,56.8385,56.8578,62566.0
2019-09-18 12:30:00,58.91,58.93,58.86,58.9,54090.0,56.8675,56.8868,56.8192,56.8578,54090.0
2019-09-18 12:35:00,58.9,58.98,58.88,58.95,56336.0,56.8578,56.935,56.8385,56.9061,56336.0
2019-09-18 12:40:00,58.95,58.98,58.9,58.94,87043.0,56.9061,56.935,56.8578,56.8964,87043.0
2019-09-18 12:45:00,58.94,58.95,58.87,58.89,80871.0,56.8964,56.9061,56.8289,56.8482,80871.0
2019-09-18 12:50:00,58.9,58.92,58.85,58.89,77900.0,56.8578,56.8771,56.8095,56.8482,77900.0
2019-09-18 12:55:00,58.89,58.9,58.83,58.89,39986.0,56.8482,56.8578,56.7902,56.8482,39986.0
2019-09-18 13:00:00,58.88,58.89,58.85,58.85,11705.0,56.8385,56.8482,56.8095,56.8095,11705.0
2019-09-18 13:05:00,58.86,58.86,58.81,58.84,23380.0,56.8192,56.8192,56.7709,56.7999,23380.0
2019-09-18 13:10:00,58.85,58.85,58.81,58.84,13697.0,56.8095,56.8095,56.7709,56.7999,13697.0
2019-09-18 13:15:00,58.83,58.84,58.8,58.83,8569.0,56.7902,56.7999,56.7613,56.7902,8569.0
2019-09-18 13:20:00,58.82,58.88,58.81,58.86,16349.0,56.7806,56.8385,56.7709,56.8192,16349.0
2019-09-18 13:25:00,58.85,58.87,58.83,58.86,14439.0,56.8095,56.8289,56.7902,56.8192,14439.0
2019-09-18 13:30:00,58.86,58.87,58.81,58.83,16426.0,56.8192,56.8289,56.7709,56.7902,16426.0
2019-09-18 13:35:00,58.84,58.88,58.81,58.88,18376.0,56.7999,56.8385,56.7709,56.8385,18376.0
2019-09-18 13:40:00,58.89,58.96,58.88,58.95,20217.0,56.8482,56.9157,56.8385,56.9061,20217.0
2019-09-18 13:45:00,58.95,58.99,58.92,58.99,7884.0,56.9061,56.9447,56.8771,56.9447,7884.0
2019-09-18 13:50:00,58.99,59.05,58.99,59.04,17453.0,56.9447,57.0026,56.9447,56.993,17453.0
2019-09-18 13:55:00,59.02,59.04,58.99,59.0,15473.0,56.9736,56.993,56.9447,56.9543,15473.0
2019-09-18 14:00:00,59.03,59.19,58.89,58.99,41750.0,56.9833,57.1378,56.8482,56.9447,41750.0
2019-09-18 14:05:00,59.0,59.06,58.91,58.93,37153.0,56.9543,57.0123,56.8675,56.8868,37153.0
2019-09-18 14:10:00,58.94,58.94,58.73,58.79,28069.0,56.8964,56.8964,56.6937,56.7516,28069.0
2019-09-18 14:15:00,58.77,58.87,58.76,58.84,33305.0,56.7323,56.8289,56.7227,56.7999,33305.0
2019-09-18 14:20:00,58.83,58.86,58.77,58.84,27903.0,56.7902,56.8192,56.7323,56.7999,27903.0
2019-09-18 14:25:00,58.83,58.83,58.76,58.8,19053.0,56.7902,56.7902,56.7227,56.7613,19053.0
2019-09-18 14:30:00,58.79,58.8,58.71,58.77,26402.0,56.7516,56.7613,56.6744,56.7323,26402.0
2019-09-18 14:35:00,58.76,58.78,58.67,58.71,27154.0,56.7227,56.742,56.6358,56.6744,27154.0
2019-09-18 14:40:00,58.73,58.81,58.7,58.79,21782.0,56.6937,56.7709,56.6647,56.7516,21782.0
2019-09-18 14:45:00,58.77,58.77,58.68,58.72,24504.0,56.7323,56.7323,56.6454,56.6841,24504.0
2019-09-18 14:50:00,58.72,58.89,58.7,58.88,43631.0,56.6841,56.8482,56.6647,56.8385,43631.0
2019-09-18 14:55:00,58.89,58.91,58.84,58.86,96217.0,56.8482,56.8675,56.7999,56.8192,96217.0
2019-09-18 15:00:00,58.86,58.94,58.86,58.93,39102.0,56.8192,56.8964,56.8192,56.8868,39102.0
2019-09-18 15:05:00,58.92,59.04,58.91,59.02,40358.0,56.8771,56.993,56.8675,56.9736,40358.0
2019-09-18 15:10:00,59.02,59.07,59.0,59.07,46274.0,56.9736,57.0219,56.9543,57.0219,46274.0
2019-09-18 15:15:00,59.06,59.11,59.04,59.09,44923.0,57.0123,57.0605,56.993,57.0412,44923.0
2019-09-18 15:20:00,59.09,59.12,59.04,59.08,23343.0,57.0412,57.0702,56.993,57.0316,23343.0
2019-09-18 15:25:00,59.07,59.09,58.98,59.01,35901.0,57.0219,57.0412,56.935,56.964,35901.0
2019-09-18 15:30:00,59.01,59.17,59.0,59.15,49443.0,56.964,57.1184,56.9543,57.0991,49443.0
2019-09-18 15:35:00,59.15,59.24,59.15,59.18,56181.0,57.0991,57.186,57.0991,57.1281,56181.0
2019-09-18 15:40:00,59.18,59.26,59.17,59.2,55144.0,57.1281,57.2053,57.1184,57.1474,55144.0
2019-09-18 15:45:00,59.19,59.22,59.1,59.15,70529.0,57.1378,57.1667,57.0509,57.0991,70529.0
2019-09-18 15:50:00,59.16,59.3,59.14,59.29,90035.0,57.1088,57.2439,57.0895,57.2343,90035.0
2019-09-18 15:55:00,59.3,59.39,59.27,59.31,249470.0,57.2439,57.3308,57.215,57.2536,249470.0
2019-09-19 09:30:00,59.25,59.25,58.93,59.05,122009.0,57.1957,57.1957,56.8868,57.0026,122009.0
2019-09-19 09:35:00,59.05,59.05,58.76,58.82,64181.0,57.0026,57.0026,56.7227,56.7806,64181.0
2019-09-19 09:40:00,58.83,58.84,58.58,58.58,63182.0,56.7902,56.7999,56.5489,56.5489,63182.0
2019-09-19 09:45:00,58.58,58.62,58.35,58.4,156562.0,56.5489,56.5875,56.3269,56.3751,156562.0
2019-09-19 09:50:00,58.42,58.43,58.3,58.4,73056.0,56.3945,56.4041,56.2786,56.3751,73056.0
2019-09-19 09:55:00,58.4,58.43,58.33,58.34,79262.0,56.3751,56.4041,56.3076,56.3172,79262.0
2019-09-19 10:00:00,58.36,58.49,58.36,58.41,49489.0,56.3365,56.462,56.3365,56.3848,49489.0
2019-09-19 10:05:00,58.41,58.64,58.41,58.61,121583.0,56.3848,56.6068,56.3848,56.5779,121583.0
2019-09-19 10:10:00,58.59,58.6,58.45,58.54,67999.0,56.5586,56.5682,56.4234,56.5103,67999.0
2019-09-19 10:15:00,58.54,58.62,58.5,58.55,56939.0,56.5103,56.5875,56.4717,56.5199,56939.0
2019-09-19 10:20:00,58.56,58.57,58.39,58.46,67199.0,56.5296,56.5393,56.3655,56.4331,67199.0
2019-09-19 10:25:00,58.46,58.55,58.44,58.54,66805.0,56.4331,56.5199,56.4138,56.5103,66805.0
2019-09-19 10:30:00,58.54,58.63,58.52,58.58,24771.0,56.5103,56.5972,56.491,56.5489,24771.0
2019-09-19 10:35:00,58.58,58.67,58.54,58.65,34173.0,56.5489,56.6358,56.5103,56.6165,34173.0
2019-09-19 10:40:00,58.64,58.64,58.56,58.58,30922.0,56.6068,56.6068,56.5296,56.5489,30922.0
2019-09-19 10:45:00,58.58,58.74,58.58,58.73,38001.0,56.5489,56.7034,56.5489,56.6937,38001.0
2019-09-19 10:50:00,58.72,58.78,58.7,58.76,31440.0,56.6841,56.742,56.6647,56.7227,31440.0
2019-09-19 10:55:00,58.77,58.77,58.66,58.69,13268.0,56.7323,56.7323,56.6261,56.6551,13268.0
2019-09-19 11:00:00,58.69,58.71,58.62,58.7,26510.0,56.6551,56.6744,56.5875,56.6647,26510.0
2019-09-19 11:05:00,58.7,58.75,58.69,58.75,36585.0,56.6647,56.713,56.6551,56.713,36585.0
2019-09-19 11:10:00,58.75,58.88,58.75,58.88,41277.0,56.713,56.8385,56.713,56.8385,41277.0
2019-09-19 11:15:00,58.87,58.91,58.85,58.9,32720.0,56.8289,56.8675,56.8095,56.8578,32720.0
2019-09-19 11:20:00,58.89,58.95,58.86,58.9,35197.0,56.8482,56.9061,56.8192,56.8578,35197.0
2019-09-19 11:25:00,58.9,58.95,58.87,58.95,27188.0,56.8578,56.9061,56.8289,56.9061,27188.0
2019-09-19 11:30:00,58.95,59.08,58.95,59.06,45539.0,56.9061,57.0316,56.9061,57.0123,45539.0
2019-09-19 11:35:00,59.06,59.14,59.06,59.11,16198.0,57.0123,57.0895,57.0123,57.0605,16198.0
2019-09-19 11:40:00,59.11,59.11,59.02,59.06,28279.0,57.0605,57.0605,56.9736,57.0123,28279.0
2019-09-19 11:45:00,59.06,59.11,59.04,59.06,14887.0,57.0123,57.0605,56.993,57.0123,14887.0
2019-09-19 11:50:00,59.05,59.13,59.05,59.07,33889.0,57.0026,57.0798,57.0026,57.0219,33889.0
2019-09-19 11:55:00,59.06,59.11,59.05,59.07,9596.0,57.0123,57.0605,57.0026,57.0219,9596.0
2019-09-19 12:00:00,59.08,59.12,59.07,59.1,13571.0,57.0316,57.0702,57.0219,57.0509,13571.0
2019-09-19 12:05:00,59.1,59.17,59.09,59.17,17477.0,57.0509,57.1184,57.0412,57.1184,17477.0
2019-09-19 12:10:00,59.15,59.16,59.12,59.14,14555.0,57.0991,57.1088,57.0702,57.0895,14555.0
2019-09-19 12:15:00,59.14,59.14,59.08,59.09,9380.0,57.0895,57.0895,57.0316,57.0412,9380.0
2019-09-19 12:20:00,59.11,59.11,59.07,59.1,15133.0,57.0605,57.0605,57.0219,57.0509,15133.0
2019-09-19 12:25:00,59.1,59.12,59.01,59.02,15654.0,57.0509,57.0702,56.964,56.9736,15654.0
2019-09-19 12:30:00,59.02,59.08,59.01,59.08,8667.0,56.9736,57.0316,56.964,57.0316,8667.0
2019-09-19 12:35:00,59.08,59.15,59.08,59.11,20321.0,57.0316,57.0991,57.0316,57.0605,20321.0
2019-09-19 12:40:00,59.12,59.13,59.05,59.07,10929.0,57.0702,57.0798,57.0026,57.0219,10929.0
2019-09-19 12:45:00,59.07,59.12,59.07,59.12,8805.0,57.0219,57.0702,57.0219,57.0702,8805.0
2019-09-19 12:50:00,59.12,59.14,59.09,59.12,14393.0,57.0702,57.0895,57.0412,57.0702,14393.0
2019-09-19 12:55:00,59.12,59.14,59.11,59.12,7003.0,57.0702,57.0895,57.0605,57.0702,7003.0
2019-09-19 13:00:00,59.13,59.13,59.09,59.12,16490.0,57.0798,57.0798,57.0412,57.0702,16490.0
2019-09-19 13:05:00,59.12,59.12,59.06,59.07,11949.0,57.0702,57.0702,57.0123,57.0219,11949.0
2019-09-19 13:10:00,59.07,59.1,59.05,59.1,17707.0,57.0219,57.0509,57.0026,57.0509,17707.0
2019-09-19 13:15:00,59.11,59.2,59.1,59.16,27150.0,57.0605,57.1474,57.0509,57.1088,27150.0
2019-09-19 13:20:00,59.16,59.16,59.13,59.15,12611.0,57.1088,57.1088,57.0798,57.0991,12611.0
2019-09-19 13:25:00,59.15,59.19,59.14,59.14,13838.0,57.0991,57.1378,57.0895,57.0895,13838.0
2019-09-19 13:30:00,59.14,59.16,59.04,59.05,21638.0,57.0895,57.1088,56.993,57.0026,21638.0
2019-09-19 13:35:00,59.06,59.06,59.01,59.04,13562.0,57.0123,57.0123,56.964,56.993,13562.0
2019-09-19 13:40:00,59.04,59.04,58.92,58.97,26452.0,56.993,56.993,56.8771,56.9254,26452.0
2019-09-19 13:45:00,58.98,59.01,58.97,59.01,9298.0,56.935,56.964,56.9254,56.964,9298.0
2019-09-19 13:50:00,59.01,59.01,58.96,58.97,8120.0,56.964,56.964,56.9157,56.9254,8120.0
2019-09-19 13:55:00,58.96,58.97,58.93,58.97,20009.0,56.9157,56.9254,56.8868,56.9254,20009.0
2019-09-19 14:00:00,58.98,59.03,58.97,59.01,18288.0,56.935,56.9833,56.9254,56.964,18288.0
2019-09-19 14:05:00,59.01,59.03,58.98,59.0,11191.0,56.964,56.9833,56.935,56.9543,11191.0
2019-09-19 14:10:00,59.01,59.02,58.99,59.01,8724.0,56.964,56.9736,56.9447,56.964,8724.0
2019-09-19 14:15:00,59.01,59.05,59.0,59.04,13670.0,56.964,57.0026,56.9543,56.993,13670.0
2019-09-19 14:20:00,59.04,59.07,58.99,59.01,10318.0,56.993,57.0219,56.9447,56.964,10318.0
2019-09-19 14:25:00,59.01,59.06,59.0,59.0,11249.0,56.964,57.0123,56.9543,56.9543,11249.0
2019-09-19 14:30:00,59.01,59.01,58.95,58.96,15973.0,56.964,56.964,56.9061,56.9157,15973.0
2019-09-19 14:35:00,58.96,58.98,58.88,58.88,13038.0,56.9157,56.935,56.8385,56.8385,13038.0
2019-09-19 14:40:00,58.88,58.89,58.86,58.88,22013.0,56.8385,56.8482,56.8192,56.8385,22013.0
2019-09-19 14:45:00,58.87,58.88,58.83,58.86,8833.0,56.8289,56.8385,56.7902,56.8192,8833.0
2019-09-19 14:50:00,58.86,58.87,58.81,58.83,13664.0,56.8192,56.8289,56.7709,56.7902,13664.0
2019-09-19 14:55:00,58.84,58.84,58.76,58.79,20905.0,56.7999,56.7999,56.7227,56.7516,20905.0
2019-09-19 15:00:00,58.8,58.88,58.79,58.83,22487.0,56.7613,56.8385,56.7516,56.7902,22487.0
2019-09-19 15:05:00,58.82,58.83,58.77,58.83,15487.0,56.7806,56.7902,56.7323,56.7902,15487.0
2019-09-19 15:10:00,58.84,58.84,58.8,58.82,19396.0,56.7999,56.7999,56.7613,56.7806,19396.0
2019-09-19 15:15:00,58.81,58.82,58.78,58.82,21611.0,56.7709,56.7806,56.742,56.7806,21611.0
2019-09-19 15:20:00,58.82,58.88,58.81,58.87,26028.0,56.7806,56.8385,56.7709,56.8289,26028.0
2019-09-19 15:25:00,58.86,58.91,58.86,58.89,26691.0,56.8192,56.8675,56.8192,56.8482,26691.0
2019-09-19 15:30:00,58.9,58.9,58.79,58.82,45681.0,56.8578,56.8578,56.7516,56.7806,45681.0
2019-09-19 15:35:00,58.82,58.84,58.7,58.73,64862.0,56.7806,56.7999,56.6647,56.6937,64862.0
2019-09-19 15:40:00,58.73,58.79,58.71,58.78,62941.0,56.6937,56.7516,56.6744,56.742,62941.0
2019-09-19 15:45:00,58.77,58.78,58.71,58.72,55622.0,56.7323,56.742,56.6744,56.6841,55622.0
2019-09-19 15:50:00,58.71,58.72,58.65,58.67,76202.0,56.6744,56.6841,56.6165,56.6358,76202.0
2019-09-19 15:55:00,58.68,58.74,58.65,58.67,156535.0,56.6454,56.7034,56.6165,56.6358,156535.0
2019-09-20 09:30:00,58.8,59.09,58.69,59.06,628107.0,56.7613,57.0412,56.6551,57.0123,628107.0
2019-09-20 09:35:00,59.01,59.03,58.9,58.97,21029.0,56.964,56.9833,56.8578,56.9254,21029.0
2019-09-20 09:40:00,58.92,59.07,58.86,58.96,26542.0,56.8771,57.0219,56.8192,56.9157,26542.0
2019-09-20 09:45:00,59.0,59.04,58.75,58.76,22476.0,56.9543,56.993,56.713,56.7227,22476.0
2019-09-20 09:50:00,58.78,58.89,58.76,58.84,23541.0,56.742,56.8482,56.7227,56.7999,23541.0
2019-09-20 09:55:00,58.85,58.85,58.74,58.74,18446.0,56.8095,56.8095,56.7034,56.7034,18446.0
2019-09-20 10:00:00,58.78,58.82,58.71,58.81,65460.0,56.742,56.7806,56.6744,56.7709,65460.0
2019-09-20 10:05:00,58.83,58.87,58.7,58.72,33511.0,56.7902,56.8289,56.6647,56.6841,33511.0
2019-09-20 10:10:00,58.72,58.83,58.71,58.73,22363.0,56.6841,56.7902,56.6744,56.6937,22363.0
2019-09-20 10:15:00,58.73,58.74,58.58,58.62,47617.0,56.6937,56.7034,56.5489,56.5875,47617.0
2019-09-20 10:20:00,58.63,58.67,58.61,58.65,15973.0,56.5972,56.6358,56.5779,56.6165,15973.0
2019-09-20 10:25:00,58.65,58.77,58.65,58.77,18412.0,56.6165,56.7323,56.6165,56.7323,18412.0
2019-09-20 10:30:00,58.78,58.79,58.73,58.76,14435.0,56.742,56.7516,56.6937,56.7227,14435.0
2019-09-20 10:35:00,58.77,58.78,58.72,58.76,43883.0,56.7323,56.742,56.6841,56.7227,43883.0
2019-09-20 10:40:00,58.76,58.76,58.71,58.73,15857.0,56.7227,56.7227,56.6744,56.6937,15857.0
2019-09-20 10:45:00,58.72,58.8,58.72,58.78,11316.0,56.6841,56.7613,56.6841,56.742,11316.0
2019-09-20 10:50:00,58.79,58.81,58.75,58.79,22308.0,56.7516,56.7709,56.713,56.7516,22308.0
2019-09-20 10:55:00,58.79,58.83,58.75,58.81,14125.0,56.7516,56.7902,56.713,56.7709,14125.0
2019-09-20 11:00:00,58.81,58.95,58.79,58.95,17593.0,56.7709,56.9061,56.7516,56.9061,17593.0
2019-09-20 11:05:00,58.95,59.02,58.92,59.0,20159.0,56.9061,56.9736,56.8771,56.9543,20159.0
2019-09-20 11:10:00,59.02,59.05,58.99,58.99,25509.0,56.9736,57.0026,56.9447,56.9447,25509.0
2019-09-20 11:15:00,58.99,59.0,58.9,58.91,14000.0,56.9447,56.9543,56.8578,56.8675,14000.0
2019-09-20 11:20:00,58.92,59.04,58.89,59.0,13972.0,56.8771,56.993,56.8482,56.9543,13972.0
2019-09-20 11:25:00,58.99,59.09,58.98,59.09,34180.0,56.9447,57.0412,56.935,57.0412,34180.0
2019-09-20 11:30:00,59.09,59.12,58.98,59.0,18663.0,57.0412,57.0702,56.935,56.9543,18663.0
2019-09-20 11:35:00,59.02,59.02,58.92,58.94,6309.0,56.9736,56.9736,56.8771,56.8964,6309.0
2019-09-20 11:40:00,58.94,58.99,58.94,58.98,17638.0,56.8964,56.9447,56.8964,56.935,17638.0
2019-09-20 11:45:00,58.98,59.0,58.94,58.99,17213.0,56.935,56.9543,56.8964,56.9447,17213.0
2019-09-20 11:50:00,58.99,59.05,58.98,59.03,11753.0,56.9447,57.0026,56.935,56.9833,11753.0
2019-09-20 11:55:00,59.06,59.07,59.04,59.04,7178.0,57.0123,57.0219,56.993,56.993,7178.0
2019-09-20 12:00:00,59.03,59.11,59.03,59.1,12460.0,56.9833,57.0605,56.9833,57.0509,12460.0
2019-09-20 12:05:00,59.1,59.1,59.05,59.08,11292.0,57.0509,57.0509,57.0026,57.0316,11292.0
2019-09-20 12:10:00,59.08,59.14,59.08,59.12,15199.0,57.0316,57.0895,57.0316,57.0702,15199.0
2019-09-20 12:15:00,59.13,59.18,59.12,59.17,29256.0,57.0798,57.1281,57.0702,57.1184,29256.0
2019-09-20 12:20:00,59.17,59.17,59.13,59.13,11216.0,57.1184,57.1184,57.0798,57.0798,11216.0
2019-09-20 12:25:00,59.14,59.17,59.1,59.16,9942.0,57.0895,57.1184,57.0509,57.1088,9942.0
2019-09-20 12:30:00,59.15,59.18,59.13,59.16,9340.0,57.0991,57.1281,57.0798,57.1088,9340.0
2019-09-20 12:35:00,59.16,59.16,59.07,59.11,19019.0,57.1088,57.1088,57.0219,57.0605,19019.0
2019-09-20 12:40:00,59.11,59.12,59.08,59.09,9041.0,57.0605,57.0702,57.0316,57.0412,9041.0
2019-09-20 12:45:00,59.08,59.09,59.06,59.08,13243.0,57.0316,57.0412,57.0123,57.0316,13243.0
2019-09-20 12:50:00,59.09,59.11,59.07,59.09,10898.0,57.0412,57.0605,57.0219,57.0412,10898.0
2019-09-20 12:55:00,59.1,59.1,59.04,59.05,6440.0,57.0509,57.0509,56.993,57.0026,6440.0
2019-09-20 13:00:00,59.05,59.06,59.02,59.04,10082.0,57.0026,57.0123,56.9736,56.993,10082.0
2019-09-20 13:05:00,59.04,59.05,59.01,59.03,5462.0,56.993,57.0026,56.964,56.9833,5462.0
2019-09-20 13:10:00,59.02,59.03,58.67,58.68,48113.0,56.9736,56.9833,56.6358,56.6454,48113.0
2019-09-20 13:15:00,58.68,58.73,58.49,58.67,54130.0,56.6454,56.6937,56.462,56.6358,54130.0
2019-09-20 13:20:00,58.69,58.69,58.59,58.63,14573.0,56.6551,56.6551,56.5586,56.5972,14573.0
2019-09-20 13:25:00,58.62,58.67,58.61,58.67,15390.0,56.5875,56.6358,56.5779,56.6358,15390.0
2019-09-20 13:30:00,58.67,58.68,58.6,58.64,29700.0,56.6358,56.6454,56.5682,56.6068,29700.0
2019-09-20 13:35:00,58.63,58.72,58.63,58.66,26274.0,56.5972,56.6841,56.5972,56.6261,26274.0
2019-09-20 13:40:00,58.67,58.75,58.63,58.71,34592.0,56.6358,56.713,56.5972,56.6744,34592.0
2019-09-20 13:45:00,58.71,58.72,58.62,58.64,17595.0,56.6744,56.6841,56.5875,56.6068,17595.0
2019-09-20 13:50:00,58.64,58.66,58.58,58.58,13130.0,56.6068,56.6261,56.5489,56.5489,13130.0
2019-09-20 13:55:00,58.58,58.72,58.57,58.72,23880.0,56.5489,56.6841,56.5393,56.6841,23880.0
2019-09-20 14:00:00,58.74,58.88,58.74,58.79,51424.0,56.7034,56.8385,56.7034,56.7516,51424.0
2019-09-20 14:05:00,58.79,58.82,58.74,58.78,11624.0,56.7516,56.7806,56.7034,56.742,11624.0
2019-09-20 14:10:00,58.78,58.81,58.74,58.76,12847.0,56.742,56.7709,56.7034,56.7227,12847.0
2019-09-20 14:15:00,58.77,58.86,58.76,58.86,18869.0,56.7323,56.8192,56.7227,56.8192,18869.0
2019-09-20 14:20:00,58.84,58.93,58.8,58.87,33775.0,56.7999,56.8868,56.7613,56.8289,33775.0
2019-09-20 14:25:00,58.87,58.89,58.84,58.87,13763.0,56.8289,56.8482,56.7999,56.8289,13763.0
2019-09-20 14:30:00,58.87,58.99,58.86,58.97,20965.0,56.8289,56.9447,56.8192,56.9254,20965.0
2019-09-20 14:35:00,58.97,59.0,58.95,58.97,15727.0,56.9254,56.9543,56.9061,56.9254,15727.0
2019-09-20 14:40:00,58.97,58.97,58.92,58.95,11167.0,56.9254,56.9254,56.8771,56.9061,11167.0
2019-09-20 14:45:00,58.95,58.99,58.94,58.95,15611.0,56.9061,56.9447,56.8964,56.9061,15611.0
2019-09-20 14:50:00,58.94,58.95,58.89,58.9,20691.0,56.8964,56.9061,56.8482,56.8578,20691.0
2019-09-20 14:55:00,58.9,58.91,58.83,58.84,15032.0,56.8578,56.8675,56.7902,56.7999,15032.0
2019-09-20 15:00:00,58.85,58.93,58.85,58.91,23659.0,56.8095,56.8868,56.8095,56.8675,23659.0
2019-09-20 15:05:00,58.92,58.94,58.88,58.89,11317.0,56.8771,56.8964,56.8385,56.8482,11317.0
2019-09-20 15:10:00,58.9,58.9,58.82,58.89,38175.0,56.8578,56.8578,56.7806,56.8482,38175.0
2019-09-20 15:15:00,58.89,58.93,58.84,58.84,26884.0,56.8482,56.8868,56.7999,56.7999,26884.0
2019-09-20 15:20:00,58.84,58.86,58.78,58.8,29975.0,56.7999,56.8192,56.742,56.7613,29975.0
2019-09-20 15:25:00,58.8,58.81,58.73,58.75,25788.0,56.7613,56.7709,56.6937,56.713,25788.0
2019-09-20 15:30:00,58.75,58.77,58.7,58.72,41196.0,56.713,56.7323,56.6647,56.6841,41196.0
2019-09-20 15:35:00,58.72,58.82,58.72,58.8,48956.0,56.6841,56.7806,56.6841,56.7613,48956.0
2019-09-20 15:40:00,58.8,58.85,58.79,58.82,52318.0,56.7613,56.8095,56.7516,56.7806,52318.0
2019-09-20 15:45:00,58.82,58.85,58.7,58.72,58294.0,56.7806,56.8095,56.6647,56.6841,58294.0
2019-09-20 15:50:00,58.73,58.87,58.73,58.84,106352.0,56.6937,56.8289,56.6937,56.7999,106352.0
2019-09-20 15:55:00,58.84,58.84,58.61,58.63,271457.0,56.7999,56.7999,56.5779,56.5972,271457.0
2019-09-23 09:30:00,58.31,58.55,58.27,58.55,71119.0,56.2883,56.5199,56.2497,56.5199,71119.0
2019-09-23 09:35:00,58.55,58.67,58.49,58.6,48235.0,56.5199,56.6358,56.462,56.5682,48235.0
2019-09-23 09:40:00,58.61,58.62,58.43,58.56,37178.0,56.5779,56.5875,56.4041,56.5296,37178.0
2019-09-23 09:45:00,58.57,58.59,58.4,58.44,30737.0,56.5393,56.5586,56.3751,56.4138,30737.0
2019-09-23 09:50:00,58.44,58.49,58.35,58.37,34394.0,56.4138,56.462,56.3269,56.3462,34394.0
2019-09-23 09:55:00,58.38,58.46,58.38,58.4,26469.0,56.3558,56.4331,56.3558,56.3751,26469.0
2019-09-23 10:00:00,58.4,58.4,58.13,58.16,51135.0,56.3751,56.3751,56.1145,56.1435,51135.0
2019-09-23 10:05:00,58.18,58.18,58.0,58.0,64706.0,56.1628,56.1628,55.989,55.989,64706.0
2019-09-23 10:10:00,58.0,58.0,57.84,57.93,203755.0,55.989,55.989,55.8346,55.9214,203755.0
2019-09-23 10:15:00,57.93,58.0,57.93,58.0,99932.0,55.9214,55.989,55.9214,55.989,99932.0
2019-09-23 10:20:00,57.99,58.01,57.92,57.97,51728.0,55.9794,55.9987,55.9118,55.9601,51728.0
2019-09-23 10:25:00,57.98,58.0,57.93,57.97,27886.0,55.9697,55.989,55.9214,55.9601,27886.0
2019-09-23 10:30:00,57.97,58.12,57.96,58.05,37971.0,55.9601,56.1049,55.9504,56.0373,37971.0
2019-09-23 10:35:00,58.05,58.05,58.02,58.03,12615.0,56.0373,56.0373,56.0083,56.018,12615.0
2019-09-23 10:40:00,58.03,58.04,57.99,58.03,23443.0,56.018,56.0276,55.9794,56.018,23443.0
2019-09-23 10:45:00,58.03,58.04,57.96,57.96,23025.0,56.018,56.0276,55.9504,55.9504,23025.0
2019-09-23 10:50:00,57.97,58.01,57.93,57.98,29605.0,55.9601,55.9987,55.9214,55.9697,29605.0
2019-09-23 10:55:00,57.98,58.09,57.97,58.09,21297.0,55.9697,56.0759,55.9601,56.0759,21297.0
2019-09-23 11:00:00,58.09,58.23,58.08,58.22,41746.0,56.0759,56.211,56.0662,56.2014,41746.0
2019-09-23 11:05:00,58.21,58.22,58.13,58.17,15613.0,56.1917,56.2014,56.1145,56.1531,15613.0
2019-09-23 11:10:00,58.18,58.26,58.17,58.25,21397.0,56.1628,56.24,56.1531,56.2303,21397.0
2019-09-23 11:15:00,58.25,58.31,58.19,58.31,27755.0,56.2303,56.2883,56.1724,56.2883,27755.0
2019-09-23 11:20:00,58.31,58.33,58.26,58.27,10612.0,56.2883,56.3076,56.24,56.2497,10612.0
2019-09-23 11:25:00,58.28,58.32,58.26,58.27,21196.0,56.2593,56.2979,56.24,56.2497,21196.0
2019-09-23 11:30:00,58.27,58.27,58.15,58.16,41691.0,56.2497,56.2497,56.1338,56.1435,41691.0
2019-09-23 11:35:00,58.17,58.23,58.16,58.21,17165.0,56.1531,56.211,56.1435,56.1917,17165.0
2019-09-23 11:40:00,58.22,58.22,58.16,58.21,14651.0,56.2014,56.2014,56.1435,56.1917,14651.0
2019-09-23 11:45:00,58.22,58.22,58.11,58.15,18693.0,56.2014,56.2014,56.0952,56.1338,18693.0
2019-09-23 11:50:00,58.14,58.16,58.11,58.12,9584.0,56.1242,56.1435,56.0952,56.1049,9584.0
2019-09-23 11:55:00,58.11,58.16,58.1,58.14,18389.0,56.0952,56.1435,56.0855,56.1242,18389.0
2019-09-23 12:00:00,58.12,58.14,58.06,58.13,29721.0,56.1049,56.1242,56.0469,56.1145,29721.0
2019-09-23 12:05:00,58.12,58.21,58.11,58.17,81040.0,56.1049,56.1917,56.0952,56.1531,81040.0
2019-09-23 12:10:00,58.17,58.22,58.12,58.2,39504.0,56.1531,56.2014,56.1049,56.1821,39504.0
2019-09-23 12:15:00,58.2,58.2,58.16,58.19,13416.0,56.1821,56.1821,56.1435,56.1724,13416.0
2019-09-23 12:20:00,58.2,58.2,58.15,58.16,9122.0,56.1821,56.1821,56.1338,56.1435,9122.0
2019-09-23 12:25:00,58.16,58.22,58.15,58.19,26338.0,56.1435,56.2014,56.1338,56.1724,26338.0
2019-09-23 12:30:00,58.2,58.2,58.16,58.16,24500.0,56.1821,56.1821,56.1435,56.1435,24500.0
2019-09-23 12:35:00,58.16,58.19,58.15,58.16,13203.0,56.1435,56.1724,56.1338,56.1435,13203.0
2019-09-23 12:40:00,58.15,58.17,58.11,58.16,11581.0,56.1338,56.1531,56.0952,56.1435,11581.0
2019-09-23 12:45:00,58.16,58.17,58.11,58.16,15203.0,56.1435,56.1531,56.0952,56.1435,15203.0
2019-09-23 12:50:00,58.17,58.22,58.15,58.21,19150.0,56.1531,56.2014,56.1338,56.1917,19150.0
2019-09-23 12:55:00,58.2,58.21,58.14,58.17,12337.0,56.1821,56.1917,56.1242,56.1531,12337.0
2019-09-23 13:00:00,58.16,58.22,58.16,58.22,12356.0,56.1435,56.2014,56.1435,56.2014,12356.0
2019-09-23 13:05:00,58.22,58.22,58.17,58.19,52699.0,56.2014,56.2014,56.1531,56.1724,52699.0
2019-09-23 13:10:00,58.19,58.2,58.16,58.16,14590.0,56.1724,56.1821,56.1435,56.1435,14590.0
2019-09-23 13:15:00,58.15,58.25,58.15,58.23,19333.0,56.1338,56.2303,56.1338,56.211,19333.0
2019-09-23 13:20:00,58.24,58.25,58.22,58.22,16863.0,56.2207,56.2303,56.2014,56.2014,16863.0
2019-09-23 13:25:00,58.23,58.25,58.22,58.24,8158.0,56.211,56.2303,56.2014,56.2207,8158.0
2019-09-23 13:30:00,58.23,58.27,58.2,58.2,28019.0,56.211,56.2497,56.1821,56.1821,28019.0
2019-09-23 13:35:00,58.21,58.24,58.2,58.21,12434.0,56.1917,56.2207,56.1821,56.1917,12434.0
2019-09-23 13:40:00,58.21,58.25,58.2,58.23,9310.0,56.1917,56.2303,56.1821,56.211,9310.0
2019-09-23 13:45:00,58.23,58.27,58.21,58.27,18404.0,56.211,56.2497,56.1917,56.2497,18404.0
2019-09-23 13:50:00,58.27,58.29,58.25,58.25,31764.0,56.2497,56.269,56.2303,56.2303,31764.0
2019-09-23 13:55:00,58.25,58.28,58.25,58.27,10780.0,56.2303,56.2593,56.2303,56.2497,10780.0
2019-09-23 14:00:00,58.28,58.29,58.26,58.26,17351.0,56.2593,56.269,56.24,56.24,17351.0
2019-09-23 14:05:00,58.27,58.28,58.24,58.25,13134.0,56.2497,56.2593,56.2207,56.2303,13134.0
2019-09-23 14:10:00,58.24,58.28,58.24,58.27,19935.0,56.2207,56.2593,56.2207,56.2497,19935.0
2019-09-23 14:15:00,58.27,58.34,58.25,58.32,55120.0,56.2497,56.3172,56.2303,56.2979,55120.0
2019-09-23 14:20:00,58.32,58.33,58.29,58.3,25345.0,56.2979,56.3076,56.269,56.2786,25345.0
2019-09-23 14:25:00,58.3,58.31,58.26,58.26,15810.0,56.2786,56.2883,56.24,56.24,15810.0
2019-09-23 14:30:00,58.26,58.28,58.23,58.23,11543.0,56.24,56.2593,56.211,56.211,11543.0
2019-09-23 14:35:00,58.23,58.25,58.21,58.23,20959.0,56.211,56.2303,56.1917,56.211,20959.0
2019-09-23 14:40:00,58.23,58.28,58.22,58.27,13489.0,56.211,56.2593,56.2014,56.2497,13489.0
2019-09-23 14:45:00,58.27,58.29,58.24,58.26,13287.0,56.2497,56.269,56.2207,56.24,13287.0
2019-09-23 14:50:00,58.26,58.26,58.2,58.21,16749.0,56.24,56.24,56.1821,56.1917,16749.0
2019-09-23 14:55:00,58.21,58.26,58.2,58.23,14030.0,56.1917,56.24,56.1821,56.211,14030.0
2019-09-23 15:00:00,58.22,58.23,58.2,58.21,18577.0,56.2014,56.211,56.1821,56.1917,18577.0
2019-09-23 15:05:00,58.22,58.36,58.2,58.33,81759.0,56.2014,56.3365,56.1821,56.3076,81759.0
2019-09-23 15:10:00,58.32,58.41,58.31,58.4,26085.0,56.2979,56.3848,56.2883,56.3751,26085.0
2019-09-23 15:15:00,58.4,58.45,58.4,58.43,22771.0,56.3751,56.4234,56.3751,56.4041,22771.0
2019-09-23 15:20:00,58.44,58.44,58.37,58.39,27320.0,56.4138,56.4138,56.3462,56.3655,27320.0
2019-09-23 15:25:00,58.39,58.42,58.35,58.38,20318.0,56.3655,56.3945,56.3269,56.3558,20318.0
2019-09-23 15:30:00,58.38,58.4,58.28,58.3,33871.0,56.3558,56.3751,56.2593,56.2786,33871.0
2019-09-23 15:35:00,58.3,58.31,58.19,58.22,43623.0,56.2786,56.2883,56.1724,56.2014,43623.0
2019-09-23 15:40:00,58.22,58.27,58.19,58.22,67296.0,56.2014,56.2497,56.1724,56.2014,67296.0
2019-09-23 15:45:00,58.22,58.24,58.17,58.21,55853.0,56.2014,56.2207,56.1531,56.1917,55853.0
2019-09-23 15:50:00,58.2,58.22,58.06,58.07,153640.0,56.1821,56.2014,56.0469,56.0566,153640.0
2019-09-23 15:55:00,58.08,58.1,58.02,58.03,317150.0,56.0662,56.0855,56.0083,56.018,317150.0
2019-09-24 09:30:00,58.62,58.76,58.43,58.72,107146.0,56.5875,56.7227,56.4041,56.6841,107146.0
2019-09-24 09:35:00,58.72,58.8,58.52,58.72,68905.0,56.6841,56.7613,56.491,56.6841,68905.0
2019-09-24 09:40:00,58.73,58.78,58.65,58.72,46185.0,56.6937,56.742,56.6165,56.6841,46185.0
2019-09-24 09:45:00,58.71,58.79,58.68,58.77,39405.0,56.6744,56.7516,56.6454,56.7323,39405.0
2019-09-24 09:50:00,58.77,58.87,58.74,58.81,60311.0,56.7323,56.8289,56.7034,56.7709,60311.0
2019-09-24 09:55:00,58.83,58.91,58.77,58.77,46933.0,56.7902,56.8675,56.7323,56.7323,46933.0
2019-09-24 10:00:00,58.78,58.8,58.7,58.79,49704.0,56.742,56.7613,56.6647,56.7516,49704.0
2019-09-24 10:05:00,58.8,58.8,58.69,58.72,34720.0,56.7613,56.7613,56.6551,56.6841,34720.0
2019-09-24 10:10:00,58.72,58.74,58.61,58.73,50235.0,56.6841,56.7034,56.5779,56.6937,50235.0
2019-09-24 10:15:00,58.72,58.74,58.63,58.74,29308.0,56.6841,56.7034,56.5972,56.7034,29308.0
2019-09-24 10:20:00,58.74,58.8,58.59,58.6,49472.0,56.7034,56.7613,56.5586,56.5682,49472.0
2019-09-24 10:25:00,58.6,58.68,58.6,58.61,38447.0,56.5682,56.6454,56.5682,56.5779,38447.0
2019-09-24 10:30:00,58.6,58.8,58.59,58.79,25972.0,56.5682,56.7613,56.5586,56.7516,25972.0
2019-09-24 10:35:00,58.8,58.85,58.72,58.78,26196.0,56.7613,56.8095,56.6841,56.742,26196.0
2019-09-24 10:40:00,58.77,58.79,58.74,58.78,45733.0,56.7323,56.7516,56.7034,56.742,45733.0
2019-09-24 10:45:00,58.77,58.77,58.68,58.69,26931.0,56.7323,56.7323,56.6454,56.6551,26931.0
2019-09-24 10:50:00,58.69,58.82,58.67,58.81,74891.0,56.6551,56.7806,56.6358,56.7709,74891.0
2019-09-24 10:55:00,58.81,58.85,58.78,58.83,94885.0,56.7709,56.8095,56.742,56.7902,94885.0
2019-09-24 11:00:00,58.82,58.83,58.62,58.62,35639.0,56.7806,56.7902,56.5875,56.5875,35639.0
2019-09-24 11:05:00,58.61,58.63,58.47,58.51,44998.0,56.5779,56.5972,56.4427,56.4813,44998.0
2019-09-24 11:10:00,58.52,58.52,58.43,58.44,42685.0,56.491,56.491,56.4041,56.4138,42685.0
2019-09-24 11:15:00,58.45,58.45,58.33,58.36,73430.0,56.4234,56.4234,56.3076,56.3365,73430.0
2019-09-24 11:20:00,58.36,58.38,58.31,58.37,28540.0,56.3365,56.3558,56.2883,56.3462,28540.0
2019-09-24 11:25:00,58.37,58.41,58.32,58.39,30430.0,56.3462,56.3848,56.2979,56.3655,30430.0
2019-09-24 11:30:00,58.39,58.4,58.27,58.32,76271.0,56.3655,56.3751,56.2497,56.2979,76271.0
2019-09-24 11:35:00,58.32,58.42,58.24,58.25,58386.0,56.2979,56.3945,56.2207,56.2303,58386.0
2019-09-24 11:40:00,58.25,58.29,58.1,58.11,79045.0,56.2303,56.269,56.0855,56.0952,79045.0
2019-09-24 11:45:00,58.1,58.23,58.09,58.21,44725.0,56.0855,56.211,56.0759,56.1917,44725.0
2019-09-24 11:50:00,58.2,58.24,58.12,58.15,32826.0,56.1821,56.2207,56.1049,56.1338,32826.0
2019-09-24 11:55:00,58.15,58.15,58.11,58.11,49399.0,56.1338,56.1338,56.0952,56.0952,49399.0
2019-09-24 12:00:00,58.11,58.18,58.08,58.12,58099.0,56.0952,56.1628,56.0662,56.1049,58099.0
2019-09-24 12:05:00,58.11,58.17,58.1,58.16,31294.0,56.0952,56.1531,56.0855,56.1435,31294.0
2019-09-24 12:10:00,58.16,58.16,58.03,58.05,34578.0,56.1435,56.1435,56.018,56.0373,34578.0
2019-09-24 12:15:00,58.05,58.08,57.97,57.98,58389.0,56.0373,56.0662,55.9601,55.9697,58389.0
2019-09-24 12:20:00,57.97,58.06,57.83,57.95,57015.0,55.9601,56.0469,55.8249,55.9407,57015.0
2019-09-24 12:25:00,57.93,57.97,57.81,57.88,40344.0,55.9214,55.9601,55.8056,55.8732,40344.0
2019-09-24 12:30:00,57.87,57.92,57.85,57.91,23978.0,55.8635,55.9118,55.8442,55.9021,23978.0
2019-09-24 12:35:00,57.9,57.91,57.7,57.75,71062.0,55.8925,55.9021,55.6994,55.7477,71062.0
2019-09-24 12:40:00,57.75,57.78,57.69,57.72,35029.0,55.7477,55.7766,55.6898,55.7187,35029.0
2019-09-24 12:45:00,57.73,57.81,57.69,57.81,30416.0,55.7284,55.8056,55.6898,55.8056,30416.0
2019-09-24 12:50:00,57.81,57.82,57.66,57.66,20186.0,55.8056,55.8153,55.6608,55.6608,20186.0
2019-09-24 12:55:00,57.67,57.7,57.63,57.66,31522.0,55.6705,55.6994,55.6318,55.6608,31522.0
2019-09-24 13:00:00,57.65,57.72,57.63,57.71,67278.0,55.6512,55.7187,55.6318,55.7091,67278.0
2019-09-24 13:05:00,57.71,57.76,57.68,57.71,34775.0,55.7091,55.7573,55.6801,55.7091,34775.0
2019-09-24 13:10:00,57.7,57.7,57.6,57.65,25033.0,55.6994,55.6994,55.6029,55.6512,25033.0
2019-09-24 13:15:00,57.65,57.69,57.64,57.67,12965.0,55.6512,55.6898,55.6415,55.6705,12965.0
2019-09-24 13:20:00,57.68,57.68,57.56,57.58,32522.0,55.6801,55.6801,55.5643,55.5836,32522.0
2019-09-24 13:25:00,57.59,57.65,57.59,57.61,36557.0,55.5932,55.6512,55.5932,55.6125,36557.0
2019-09-24 13:30:00,57.61,57.72,57.61,57.71,22198.0,55.6125,55.7187,55.6125,55.7091,22198.0
2019-09-24 13:35:00,57.7,57.77,57.69,57.76,18047.0,55.6994,55.767,55.6898,55.7573,18047.0
2019-09-24 13:40:00,57.77,57.82,57.77,57.81,20083.0,55.767,55.8153,55.767,55.8056,20083.0
2019-09-24 13:45:00,57.8,57.84,57.78,57.83,31922.0,55.7959,55.8346,55.7766,55.8249,31922.0
2019-09-24 13:50:00,57.82,57.86,57.74,57.74,32379.0,55.8153,55.8539,55.738,55.738,32379.0
2019-09-24 13:55:00,57.74,57.76,57.69,57.73,16801.0,55.738,55.7573,55.6898,55.7284,16801.0
2019-09-24 14:00:00,57.74,57.74,57.69,57.7,20988.0,55.738,55.738,55.6898,55.6994,20988.0
2019-09-24 14:05:00,57.7,57.71,57.6,57.6,41514.0,55.6994,55.7091,55.6029,55.6029,41514.0
2019-09-24 14:10:00,57.6,58.03,57.59,57.94,68260.0,55.6029,56.018,55.5932,55.9311,68260.0
2019-09-24 14:15:00,57.95,58.01,57.86,58.0,28273.0,55.9407,55.9987,55.8539,55.989,28273.0
2019-09-24 14:20:00,58.0,58.01,57.93,57.93,18137.0,55.989,55.9987,55.9214,55.9214,18137.0
2019-09-24 14:25:00,57.94,58.03,57.94,58.01,14049.0,55.9311,56.018,55.9311,55.9987,14049.0
2019-09-24 14:30:00,58.01,58.02,57.98,58.01,13844.0,55.9987,56.0083,55.9697,55.9987,13844.0
2019-09-24 14:35:00,58.01,58.05,57.84,57.87,49788.0,55.9987,56.0373,55.8346,55.8635,49788.0
2019-09-24 14:40:00,57.88,57.9,57.76,57.76,25883.0,55.8732,55.8925,55.7573,55.7573,25883.0
2019-09-24 14:45:00,57.77,57.82,57.71,57.82,31569.0,55.767,55.8153,55.7091,55.8153,31569.0
2019-09-24 14:50:00,57.8,57.84,57.75,57.79,30131.0,55.7959,55.8346,55.7477,55.7863,30131.0
2019-09-24 14:55:00,57.77,57.79,57.68,57.7,34601.0,55.767,55.7863,55.6801,55.6994,34601.0
2019-09-24 15:00:00,57.69,57.71,57.63,57.65,34830.0,55.6898,55.7091,55.6318,55.6512,34830.0
2019-09-24 15:05:00,57.65,57.67,57.58,57.6,48908.0,55.6512,55.6705,55.5836,55.6029,48908.0
2019-09-24 15:10:00,57.6,57.77,57.59,57.77,39254.0,55.6029,55.767,55.5932,55.767,39254.0
2019-09-24 15:15:00,57.76,57.78,57.73,57.75,31108.0,55.7573,55.7766,55.7284,55.7477,31108.0
2019-09-24 15:20:00,57.74,57.77,57.68,57.72,49932.0,55.738,55.767,55.6801,55.7187,49932.0
2019-09-24 15:25:00,57.72,57.8,57.71,57.76,28656.0,55.7187,55.7959,55.7091,55.7573,28656.0
2019-09-24 15:30:00,57.75,57.75,57.69,57.71,38895.0,55.7477,55.7477,55.6898,55.7091,38895.0
2019-09-24 15:35:00,57.71,57.81,57.69,57.8,53214.0,55.7091,55.8056,55.6898,55.7959,53214.0
2019-09-24 15:40:00,57.81,57.89,57.8,57.86,61524.0,55.8056,55.8828,55.7959,55.8539,61524.0
2019-09-24 15:45:00,57.87,58.05,57.86,58.04,69813.0,55.8635,56.0373,55.8539,56.0276,69813.0
2019-09-24 15:50:00,58.04,58.07,57.96,58.05,134815.0,56.0276,56.0566,55.9504,56.0373,134815.0
2019-09-24 15:55:00,58.05,58.06,57.85,57.99,384153.0,56.0373,56.0469,55.8442,55.9794,384153.0
2019-09-25 09:30:00,58.04,58.3,58.0,58.21,45246.0,56.0276,56.2786,55.989,56.1917,45246.0
2019-09-25 09:35:00,58.22,58.32,58.15,58.2,45798.0,56.2014,56.2979,56.1338,56.1821,45798.0
2019-09-25 09:40:00,58.19,58.25,58.09,58.15,41017.0,56.1724,56.2303,56.0759,56.1338,41017.0
2019-09-25 09:45:00,58.16,58.2,58.06,58.17,31781.0,56.1435,56.1821,56.0469,56.1531,31781.0
2019-09-25 09:50:00,58.19,58.19,58.04,58.04,21555.0,56.1724,56.1724,56.0276,56.0276,21555.0
2019-09-25 09:55:00,58.03,58.03,57.86,57.95,24733.0,56.018,56.018,55.8539,55.9407,24733.0
2019-09-25 10:00:00,57.98,58.0,57.8,57.97,45381.0,55.9697,55.989,55.7959,55.9601,45381.0
2019-09-25 10:05:00,57.95,57.98,57.87,57.88,29310.0,55.9407,55.9697,55.8635,55.8732,29310.0
2019-09-25 10:10:00,57.88,57.91,57.76,57.85,18201.0,55.8732,55.9021,55.7573,55.8442,18201.0
2019-09-25 10:15:00,57.84,57.85,57.74,57.8,18679.0,55.8346,55.8442,55.738,55.7959,18679.0
2019-09-25 10:20:00,57.78,57.87,57.71,57.79,15186.0,55.7766,55.8635,55.7091,55.7863,15186.0
2019-09-25 10:25:00,57.79,57.79,57.67,57.75,17511.0,55.7863,55.7863,55.6705,55.7477,17511.0
2019-09-25 10:30:00,57.73,57.89,57.7,57.83,30284.0,55.7284,55.8828,55.6994,55.8249,30284.0
2019-09-25 10:35:00,57.85,57.99,57.85,57.94,20551.0,55.8442,55.9794,55.8442,55.9311,20551.0
2019-09-25 10:40:00,57.94,58.03,57.93,58.0,14663.0,55.9311,56.018,55.9214,55.989,14663.0
2019-09-25 10:45:00,57.98,58.03,57.94,58.0,16568.0,55.9697,56.018,55.9311,55.989,16568.0
2019-09-25 10:50:00,58.0,58.19,57.95,58.13,30072.0,55.989,56.1724,55.9407,56.1145,30072.0
2019-09-25 10:55:00,58.13,58.2,58.08,58.16,21634.0,56.1145,56.1821,56.0662,56.1435,21634.0
2019-09-25 11:00:00,58.16,58.23,58.13,58.2,20560.0,56.1435,56.211,56.1145,56.1821,20560.0
2019-09-25 11:05:00,58.22,58.22,58.13,58.17,10175.0,56.2014,56.2014,56.1145,56.1531,10175.0
2019-09-25 11:10:00,58.18,58.2,58.1,58.15,13629.0,56.1628,56.1821,56.0855,56.1338,13629.0
2019-09-25 11:15:00,58.17,58.2,58.15,58.17,6585.0,56.1531,56.1821,56.1338,56.1531,6585.0
2019-09-25 11:20:00,58.14,58.27,58.14,58.2,32176.0,56.1242,56.2497,56.1242,56.1821,32176.0
2019-09-25 11:25:00,58.2,58.22,58.11,58.16,16428.0,56.1821,56.2014,56.0952,56.1435,16428.0
2019-09-25 11:30:00,58.15,58.24,58.14,58.22,17959.0,56.1338,56.2207,56.1242,56.2014,17959.0
2019-09-25 11:35:00,58.23,58.31,58.2,58.29,47630.0,56.211,56.2883,56.1821,56.269,47630.0
2019-09-25 11:40:00,58.3,58.39,58.28,58.33,29444.0,56.2786,56.3655,56.2593,56.3076,29444.0
2019-09-25 11:45:00,58.34,58.37,58.28,58.31,15692.0,56.3172,56.3462,56.2593,56.2883,15692.0
2019-09-25 11:50:00,58.31,58.32,58.19,58.3,22157.0,56.2883,56.2979,56.1724,56.2786,22157.0
2019-09-25 11:55:00,58.3,58.35,58.27,58.35,11634.0,56.2786,56.3269,56.2497,56.3269,11634.0
2019-09-25 12:00:00,58.36,58.45,58.33,58.44,21736.0,56.3365,56.4234,56.3076,56.4138,21736.0
2019-09-25 12:05:00,58.44,58.48,58.41,58.45,14310.0,56.4138,56.4524,56.3848,56.4234,14310.0
2019-09-25 12:10:00,58.45,58.45,58.38,58.39,7820.0,56.4234,56.4234,56.3558,56.3655,7820.0
2019-09-25 12:15:00,58.38,58.43,58.33,58.39,8814.0,56.3558,56.4041,56.3076,56.3655,8814.0
2019-09-25 12:20:00,58.4,58.43,58.37,58.41,14223.0,56.3751,56.4041,56.3462,56.3848,14223.0
2019-09-25 12:25:00,58.41,58.44,58.38,58.44,7785.0,56.3848,56.4138,56.3558,56.4138,7785.0
2019-09-25 12:30:00,58.45,58.49,58.43,58.49,9573.0,56.4234,56.462,56.4041,56.462,9573.0
2019-09-25 12:35:00,58.49,58.49,58.43,58.43,14033.0,56.462,56.462,56.4041,56.4041,14033.0
2019-09-25 12:40:00,58.44,58.44,58.33,58.35,9007.0,56.4138,56.4138,56.3076,56.3269,9007.0
2019-09-25 12:45:00,58.35,58.36,58.3,58.34,10123.0,56.3269,56.3365,56.2786,56.3172,10123.0
2019-09-25 12:50:00,58.34,58.38,58.29,58.32,25614.0,56.3172,56.3558,56.269,56.2979,25614.0
2019-09-25 12:55:00,58.32,58.41,58.29,58.3,15555.0,56.2979,56.3848,56.269,56.2786,15555.0
2019-09-25 13:00:00,58.3,58.34,58.29,58.31,6000.0,56.2786,56.3172,56.269,56.2883,6000.0
2019-09-25 13:05:00,58.31,58.37,58.3,58.35,7739.0,56.2883,56.3462,56.2786,56.3269,7739.0
2019-09-25 13:10:00,58.35,58.38,58.33,58.37,5602.0,56.3269,56.3558,56.3076,56.3462,5602.0
2019-09-25 13:15:00,58.37,58.38,58.34,58.36,7018.0,56.3462,56.3558,56.3172,56.3365,7018.0
2019-09-25 13:20:00,58.35,58.35,58.28,58.28,7908.0,56.3269,56.3269,56.2593,56.2593,7908.0
2019-09-25 13:25:00,58.28,58.28,58.22,58.23,23742.0,56.2593,56.2593,56.2014,56.211,23742.0
2019-09-25 13:30:00,58.23,58.26,58.22,58.23,8909.0,56.211,56.24,56.2014,56.211,8909.0
2019-09-25 13:35:00,58.23,58.29,58.23,58.25,9529.0,56.211,56.269,56.211,56.2303,9529.0
2019-09-25 13:40:00,58.26,58.33,58.26,58.31,5927.0,56.24,56.3076,56.24,56.2883,5927.0
2019-09-25 13:45:00,58.32,58.35,58.26,58.29,7143.0,56.2979,56.3269,56.24,56.269,7143.0
2019-09-25 13:50:00,58.27,58.34,58.27,58.34,6855.0,56.2497,56.3172,56.2497,56.3172,6855.0
2019-09-25 13:55:00,58.35,58.38,58.34,58.35,9199.0,56.3269,56.3558,56.3172,56.3269,9199.0
2019-09-25 14:00:00,58.37,58.43,58.37,58.38,18184.0,56.3462,56.4041,56.3462,56.3558,18184.0
2019-09-25 14:05:00,58.39,58.41,58.38,58.4,5063.0,56.3655,56.3848,56.3558,56.3751,5063.0
2019-09-25 14:10:00,58.41,58.46,58.4,58.41,11109.0,56.3848,56.4331,56.3751,56.3848,11109.0
2019-09-25 14:15:00,58.41,58.44,58.37,58.43,10065.0,56.3848,56.4138,56.3462,56.4041,10065.0
2019-09-25 14:20:00,58.42,58.42,58.37,58.4,4966.0,56.3945,56.3945,56.3462,56.3751,4966.0
2019-09-25 14:25:00,58.39,58.39,58.35,58.36,24515.0,56.3655,56.3655,56.3269,56.3365,24515.0
2019-09-25 14:30:00,58.35,58.38,58.33,58.37,15819.0,56.3269,56.3558,56.3076,56.3462,15819.0
2019-09-25 14:35:00,58.37,58.38,58.36,58.37,14719.0,56.3462,56.3558,56.3365,56.3462,14719.0
2019-09-25 14:40:00,58.38,58.45,58.38,58.43,50737.0,56.3558,56.4234,56.3558,56.4041,50737.0
2019-09-25 14:45:00,58.43,58.44,58.41,58.42,18546.0,56.4041,56.4138,56.3848,56.3945,18546.0
2019-09-25 14:50:00,58.43,58.43,58.38,58.41,14170.0,56.4041,56.4041,56.3558,56.3848,14170.0
2019-09-25 14:55:00,58.41,58.44,58.38,58.4,16250.0,56.3848,56.4138,56.3558,56.3751,16250.0
2019-09-25 15:00:00,58.39,58.41,58.27,58.27,272925.0,56.3655,56.3848,56.2497,56.2497,272925.0
2019-09-25 15:05:00,58.28,58.29,58.24,58.26,24848.0,56.2593,56.269,56.2207,56.24,24848.0
2019-09-25 15:10:00,58.26,58.3,58.26,58.29,17884.0,56.24,56.2786,56.24,56.269,17884.0
2019-09-25 15:15:00,58.29,58.39,58.29,58.37,29417.0,56.269,56.3655,56.269,56.3462,29417.0
2019-09-25 15:20:00,58.37,58.39,58.32,58.33,24866.0,56.3462,56.3655,56.2979,56.3076,24866.0
2019-09-25 15:25:00,58.32,58.34,58.31,58.32,47267.0,56.2979,56.3172,56.2883,56.2979,47267.0
2019-09-25 15:30:00,58.32,58.39,58.31,58.39,24907.0,56.2979,56.3655,56.2883,56.3655,24907.0
2019-09-25 15:35:00,58.4,58.4,58.22,58.25,88890.0,56.3751,56.3751,56.2014,56.2303,88890.0
2019-09-25 15:40:00,58.26,58.31,58.25,58.3,30353.0,56.24,56.2883,56.2303,56.2786,30353.0
2019-09-25 15:45:00,58.3,58.32,58.29,58.3,45408.0,56.2786,56.2979,56.269,56.2786,45408.0
2019-09-25 15:50:00,58.3,58.34,58.29,58.34,114858.0,56.2786,56.3172,56.269,56.3172,114858.0
2019-09-25 15:55:00,58.33,58.33,58.21,58.31,267321.0,56.3076,56.3076,56.1917,56.2883,267321.0
2019-09-26 09:30:00,58.11,58.34,57.96,57.99,104299.0,56.0952,56.3172,55.9504,55.9794,104299.0
2019-09-26 09:35:00,58.02,58.18,57.93,58.12,41285.0,56.0083,56.1628,55.9214,56.1049,41285.0
2019-09-26 09:40:00,58.13,58.23,58.1,58.23,50185.0,56.1145,56.211,56.0855,56.211,50185.0
2019-09-26 09:45:00,58.23,58.31,58.22,58.26,17591.0,56.211,56.2883,56.2014,56.24,17591.0
2019-09-26 09:50:00,58.29,58.3,58.24,58.25,28232.0,56.269,56.2786,56.2207,56.2303,28232.0
2019-09-26 09:55:00,58.25,58.34,58.23,58.34,76579.0,56.2303,56.3172,56.211,56.3172,76579.0
2019-09-26 10:00:00,58.34,58.54,58.32,58.53,79492.0,56.3172,56.5103,56.2979,56.5006,79492.0
2019-09-26 10:05:00,58.54,58.55,58.36,58.37,13164.0,56.5103,56.5199,56.3365,56.3462,13164.0
2019-09-26 10:10:00,58.35,58.37,58.11,58.14,49217.0,56.3269,56.3462,56.0952,56.1242,49217.0
2019-09-26 10:15:00,58.14,58.22,58.1,58.22,30684.0,56.1242,56.2014,56.0855,56.2014,30684.0
2019-09-26 10:20:00,58.23,58.28,58.2,58.22,15919.0,56.211,56.2593,56.1821,56.2014,15919.0
2019-09-26 10:25:00,58.22,58.34,58.2,58.32,19335.0,56.2014,56.3172,56.1821,56.2979,19335.0
2019-09-26 10:30:00,58.31,58.33,58.28,58.3,19138.0,56.2883,56.3076,56.2593,56.2786,19138.0
2019-09-26 10:35:00,58.31,58.32,58.26,58.3,14688.0,56.2883,56.2979,56.24,56.2786,14688.0
2019-09-26 10:40:00,58.32,58.33,58.28,58.32,20760.0,56.2979,56.3076,56.2593,56.2979,20760.0
2019-09-26 10:45:00,58.32,58.37,58.28,58.37,17380.0,56.2979,56.3462,56.2593,56.3462,17380.0
2019-09-26 10:50:00,58.37,58.4,58.3,58.31,14632.0,56.3462,56.3751,56.2786,56.2883,14632.0
2019-09-26 10:55:00,58.3,58.34,58.21,58.31,22776.0,56.2786,56.3172,56.1917,56.2883,22776.0
2019-09-26 11:00:00,58.32,58.32,58.17,58.3,53494.0,56.2979,56.2979,56.1531,56.2786,53494.0
2019-09-26 11:05:00,58.3,58.37,58.28,58.36,20628.0,56.2786,56.3462,56.2593,56.3365,20628.0
2019-09-26 11:10:00,58.37,58.41,58.37,58.41,19038.0,56.3462,56.3848,56.3462,56.3848,19038.0
2019-09-26 11:15:00,58.41,58.44,58.21,58.23,36384.0,56.3848,56.4138,56.1917,56.211,36384.0
2019-09-26 11:20:00,58.22,58.22,58.07,58.1,26255.0,56.2014,56.2014,56.0566,56.0855,26255.0
2019-09-26 11:25:00,58.1,58.15,58.07,58.15,25573.0,56.0855,56.1338,56.0566,56.1338,25573.0
2019-09-26 11:30:00,58.16,58.18,58.12,58.18,11829.0,56.1435,56.1628,56.1049,56.1628,11829.0
2019-09-26 11:35:00,58.16,58.23,58.16,58.2,24467.0,56.1435,56.211,56.1435,56.1821,24467.0
2019-09-26 11:40:00,58.19,58.21,58.12,58.16,15103.0,56.1724,56.1917,56.1049,56.1435,15103.0
2019-09-26 11:45:00,58.15,58.19,58.13,58.15,12203.0,56.1338,56.1724,56.1145,56.1338,12203.0
2019-09-26 11:50:00,58.15,58.17,58.11,58.12,21071.0,56.1338,56.1531,56.0952,56.1049,21071.0
2019-09-26 11:55:00,58.12,58.23,58.12,58.23,17940.0,56.1049,56.211,56.1049,56.211,17940.0
2019-09-26 12:00:00,58.23,58.29,58.18,58.26,27003.0,56.211,56.269,56.1628,56.24,27003.0
2019-09-26 12:05:00,58.27,58.33,58.25,58.25,10093.0,56.2497,56.3076,56.2303,56.2303,10093.0
2019-09-26 12:10:00,58.26,58.27,58.23,58.25,11272.0,56.24,56.2497,56.211,56.2303,11272.0
2019-09-26 12:15:00,58.26,58.27,58.2,58.24,15879.0,56.24,56.2497,56.1821,56.2207,15879.0
2019-09-26 12:20:00,58.23,58.24,58.18,58.19,12807.0,56.211,56.2207,56.1628,56.1724,12807.0
2019-09-26 12:25:00,58.2,58.29,58.17,58.27,28961.0,56.1821,56.269,56.1531,56.2497,28961.0
2019-09-26 12:30:00,58.28,58.29,58.26,58.29,5806.0,56.2593,56.269,56.24,56.269,5806.0
2019-09-26 12:35:00,58.29,58.36,58.28,58.36,12825.0,56.269,56.3365,56.2593,56.3365,12825.0
2019-09-26 12:40:00,58.35,58.44,58.35,58.41,43647.0,56.3269,56.4138,56.3269,56.3848,43647.0
2019-09-26 12:45:00,58.41,58.46,58.39,58.46,17182.0,56.3848,56.4331,56.3655,56.4331,17182.0
2019-09-26 12:50:00,58.46,58.54,58.37,58.4,114734.0,56.4331,56.5103,56.3462,56.3751,114734.0
2019-09-26 12:55:00,58.39,58.49,58.39,58.48,18830.0,56.3655,56.462,56.3655,56.4524,18830.0
2019-09-26 13:00:00,58.49,58.51,58.44,58.47,39170.0,56.462,56.4813,56.4138,56.4427,39170.0
2019-09-26 13:05:00,58.47,58.53,58.47,58.53,22731.0,56.4427,56.5006,56.4427,56.5006,22731.0
2019-09-26 13:10:00,58.53,58.54,58.42,58.44,21645.0,56.5006,56.5103,56.3945,56.4138,21645.0
2019-09-26 13:15:00,58.45,58.45,58.4,58.42,27790.0,56.4234,56.4234,56.3751,56.3945,27790.0
2019-09-26 13:20:00,58.42,58.47,58.41,58.45,14470.0,56.3945,56.4427,56.3848,56.4234,14470.0
2019-09-26 13:25:00,58.45,58.49,58.42,58.48,19040.0,56.4234,56.462,56.3945,56.4524,19040.0
2019-09-26 13:30:00,58.48,58.54,58.47,58.49,27238.0,56.4524,56.5103,56.4427,56.462,27238.0
2019-09-26 13:35:00,58.5,58.59,58.49,58.59,16778.0,56.4717,56.5586,56.462,56.5586,16778.0
2019-09-26 13:40:00,58.6,58.61,58.55,58.58,25958.0,56.5682,56.5779,56.5199,56.5489,25958.0
2019-09-26 13:45:00,58.58,58.62,58.56,58.56,24528.0,56.5489,56.5875,56.5296,56.5296,24528.0
2019-09-26 13:50:00,58.57,58.6,58.51,58.6,23953.0,56.5393,56.5682,56.4813,56.5682,23953.0
2019-09-26 13:55:00,58.6,58.6,58.54,58.57,16122.0,56.5682,56.5682,56.5103,56.5393,16122.0
2019-09-26 14:00:00,58.58,58.65,58.56,58.57,31989.0,56.5489,56.6165,56.5296,56.5393,31989.0
2019-09-26 14:05:00,58.59,58.65,58.55,58.65,30425.0,56.5586,56.6165,56.5199,56.6165,30425.0
2019-09-26 14:10:00,58.65,58.68,58.5,58.51,30679.0,56.6165,56.6454,56.4717,56.4813,30679.0
2019-09-26 14:15:00,58.51,58.53,58.48,58.52,22509.0,56.4813,56.5006,56.4524,56.491,22509.0
2019-09-26 14:20:00,58.53,58.63,58.52,58.6,36354.0,56.5006,56.5972,56.491,56.5682,36354.0
2019-09-26 14:25:00,58.6,58.64,58.58,58.64,21689.0,56.5682,56.6068,56.5489,56.6068,21689.0
2019-09-26 14:30:00,58.64,58.66,58.62,58.66,30533.0,56.6068,56.6261,56.5875,56.6261,30533.0
2019-09-26 14:35:00,58.65,58.66,58.59,58.62,56149.0,56.6165,56.6261,56.5586,56.5875,56149.0
2019-09-26 14:40:00,58.61,58.63,58.6,58.61,11460.0,56.5779,56.5972,56.5682,56.5779,11460.0
2019-09-26 14:45:00,58.61,58.62,58.59,58.6,17784.0,56.5779,56.5875,56.5586,56.5682,17784.0
2019-09-26 14:50:00,58.59,58.59,58.52,58.53,16338.0,56.5586,56.5586,56.491,56.5006,16338.0
2019-09-26 14:55:00,58.52,58.55,58.45,58.45,19564.0,56.491,56.5199,56.4234,56.4234,19564.0
2019-09-26 15:00:00,58.45,58.51,58.45,58.48,21641.0,56.4234,56.4813,56.4234,56.4524,21641.0
2019-09-26 15:05:00,58.49,58.6,58.48,58.59,51400.0,56.462,56.5682,56.4524,56.5586,51400.0
2019-09-26 15:10:00,58.59,58.63,58.57,58.6,38674.0,56.5586,56.5972,56.5393,56.5682,38674.0
2019-09-26 15:15:00,58.61,58.63,58.59,58.63,11403.0,56.5779,56.5972,56.5586,56.5972,11403.0
2019-09-26 15:20:00,58.63,58.65,58.62,58.64,16766.0,56.5972,56.6165,56.5875,56.6068,16766.0
2019-09-26 15:25:00,58.64,58.73,58.64,58.67,77053.0,56.6068,56.6937,56.6068,56.6358,77053.0
2019-09-26 15:30:00,58.68,58.76,58.68,58.72,49782.0,56.6454,56.7227,56.6454,56.6841,49782.0
2019-09-26 15:35:00,58.73,58.77,58.66,58.71,108025.0,56.6937,56.7323,56.6261,56.6744,108025.0
2019-09-26 15:40:00,58.69,58.72,58.65,58.69,51441.0,56.6551,56.6841,56.6165,56.6551,51441.0
2019-09-26 15:45:00,58.69,58.69,58.6,58.69,40817.0,56.6551,56.6551,56.5682,56.6551,40817.0
2019-09-26 15:50:00,58.69,58.81,58.67,58.81,227378.0,56.6551,56.7709,56.6358,56.7709,227378.0
2019-09-26 15:55:00,58.8,58.8,58.76,58.78,255281.0,56.7613,56.7613,56.7227,56.742,255281.0
2019-09-27 09:30:00,58.97,59.07,58.78,58.95,86808.0,56.9254,57.0219,56.742,56.9061,86808.0
2019-09-27 09:35:00,58.96,59.24,58.96,59.09,54342.0,56.9157,57.186,56.9157,57.0412,54342.0
2019-09-27 09:40:00,59.11,59.25,59.01,59.23,51034.0,57.0605,57.1957,56.964,57.1764,51034.0
2019-09-27 09:45:00,59.24,59.37,59.24,59.3,58147.0,57.186,57.3115,57.186,57.2439,58147.0
2019-09-27 09:50:00,59.31,59.32,59.15,59.15,28508.0,57.2536,57.2632,57.0991,57.0991,28508.0
2019-09-27 09:55:00,59.14,59.15,59.03,59.12,41463.0,57.0895,57.0991,56.9833,57.0702,41463.0
2019-09-27 10:00:00,59.13,59.19,59.01,59.01,32921.0,57.0798,57.1378,56.964,56.964,32921.0
2019-09-27 10:05:00,59.0,59.03,58.93,59.0,35075.0,56.9543,56.9833,56.8868,56.9543,35075.0
2019-09-27 10:10:00,59.0,59.01,58.88,58.9,34286.0,56.9543,56.964,56.8385,56.8578,34286.0
2019-09-27 10:15:00,58.9,59.05,58.88,59.02,29308.0,56.8578,57.0026,56.8385,56.9736,29308.0
2019-09-27 10:20:00,59.03,59.06,58.95,59.04,30202.0,56.9833,57.0123,56.9061,56.993,30202.0
2019-09-27 10:25:00,59.03,59.19,59.03,59.19,27087.0,56.9833,57.1378,56.9833,57.1378,27087.0
2019-09-27 10:30:00,59.19,59.21,59.1,59.15,23976.0,57.1378,57.1571,57.0509,57.0991,23976.0
2019-09-27 10:35:00,59.15,59.25,59.14,59.2,24599.0,57.0991,57.1957,57.0895,57.1474,24599.0
2019-09-27 10:40:00,59.2,59.23,59.17,59.22,23489.0,57.1474,57.1764,57.1184,57.1667,23489.0
2019-09-27 10:45:00,59.22,59.27,59.17,59.23,92578.0,57.1667,57.215,57.1184,57.1764,92578.0
2019-09-27 10:50:00,59.23,59.37,59.23,59.36,26536.0,57.1764,57.3115,57.1764,57.3019,26536.0
2019-09-27 10:55:00,59.36,59.37,59.26,59.34,41002.0,57.3019,57.3115,57.2053,57.2826,41002.0
2019-09-27 11:00:00,59.35,59.38,59.33,59.35,41774.0,57.2922,57.3212,57.2729,57.2922,41774.0
2019-09-27 11:05:00,59.34,59.37,59.3,59.33,39431.0,57.2826,57.3115,57.2439,57.2729,39431.0
2019-09-27 11:10:00,59.32,59.36,59.28,59.34,20993.0,57.2632,57.3019,57.2246,57.2826,20993.0
2019-09-27 11:15:00,59.35,59.35,59.24,59.26,21064.0,57.2922,57.2922,57.186,57.2053,21064.0
2019-09-27 11:20:00,59.26,59.32,59.25,59.32,17816.0,57.2053,57.2632,57.1957,57.2632,17816.0
2019-09-27 11:25:00,59.33,59.33,59.27,59.29,17849.0,57.2729,57.2729,57.215,57.2343,17849.0
2019-09-27 11:30:00,59.29,59.29,59.25,59.26,21816.0,57.2343,57.2343,57.1957,57.2053,21816.0
2019-09-27 11:35:00,59.26,59.29,58.73,58.89,73245.0,57.2053,57.2343,56.6937,56.8482,73245.0
2019-09-27 11:40:00,58.88,59.02,58.82,58.86,44500.0,56.8385,56.9736,56.7806,56.8192,44500.0
2019-09-27 11:45:00,58.84,58.98,58.78,58.96,37048.0,56.7999,56.935,56.742,56.9157,37048.0
2019-09-27 11:50:00,58.96,59.0,58.9,58.98,21980.0,56.9157,56.9543,56.8578,56.935,21980.0
2019-09-27 11:55:00,58.99,59.18,58.99,59.03,25242.0,56.9447,57.1281,56.9447,56.9833,25242.0
2019-09-27 12:00:00,59.02,59.02,58.87,58.9,31385.0,56.9736,56.9736,56.8289,56.8578,31385.0
2019-09-27 12:05:00,58.9,58.93,58.83,58.85,16449.0,56.8578,56.8868,56.7902,56.8095,16449.0
2019-09-27 12:10:00,58.86,58.93,58.83,58.89,17294.0,56.8192,56.8868,56.7902,56.8482,17294.0
2019-09-27 12:15:00,58.9,58.92,58.71,58.72,31131.0,56.8578,56.8771,56.6744,56.6841,31131.0
2019-09-27 12:20:00,58.71,58.8,58.71,58.74,18340.0,56.6744,56.7613,56.6744,56.7034,18340.0
2019-09-27 12:25:00,58.74,58.79,58.73,58.78,16077.0,56.7034,56.7516,56.6937,56.742,16077.0
2019-09-27 12:30:00,58.77,58.77,58.72,58.76,18615.0,56.7323,56.7323,56.6841,56.7227,18615.0
2019-09-27 12:35:00,58.76,58.81,58.74,58.8,22973.0,56.7227,56.7709,56.7034,56.7613,22973.0
2019-09-27 12:40:00,58.8,58.84,58.71,58.71,34916.0,56.7613,56.7999,56.6744,56.6744,34916.0
2019-09-27 12:45:00,58.71,58.74,58.61,58.62,42932.0,56.6744,56.7034,56.5779,56.5875,42932.0
2019-09-27 12:50:00,58.62,58.7,58.61,58.63,17376.0,56.5875,56.6647,56.5779,56.5972,17376.0
2019-09-27 12:55:00,58.63,58.66,58.54,58.55,46088.0,56.5972,56.6261,56.5103,56.5199,46088.0
2019-09-27 13:00:00,58.55,58.63,58.5,58.57,24811.0,56.5199,56.5972,56.4717,56.5393,24811.0
2019-09-27 13:05:00,58.58,58.71,58.57,58.7,25172.0,56.5489,56.6744,56.5393,56.6647,25172.0
2019-09-27 13:10:00,58.7,58.7,58.64,58.65,67941.0,56.6647,56.6647,56.6068,56.6165,67941.0
2019-09-27 13:15:00,58.66,58.68,58.62,58.62,15556.0,56.6261,56.6454,56.5875,56.5875,15556.0
2019-09-27 13:20:00,58.62,58.65,58.55,58.6,34997.0,56.5875,56.6165,56.5199,56.5682,34997.0
2019-09-27 13:25:00,58.6,58.64,58.57,58.63,21753.0,56.5682,56.6068,56.5393,56.5972,21753.0
2019-09-27 13:30:00,58.63,58.65,58.58,58.63,25427.0,56.5972,56.6165,56.5489,56.5972,25427.0
2019-09-27 13:35:00,58.62,58.64,58.56,58.63,17362.0,56.5875,56.6068,56.5296,56.5972,17362.0
2019-09-27 13:40:00,58.64,58.69,58.63,58.66,64071.0,56.6068,56.6551,56.5972,56.6261,64071.0
2019-09-27 13:45:00,58.67,58.69,58.62,58.64,27237.0,56.6358,56.6551,56.5875,56.6068,27237.0
2019-09-27 13:50:00,58.64,58.68,58.58,58.68,62007.0,56.6068,56.6454,56.5489,56.6454,62007.0
2019-09-27 13:55:00,58.68,58.73,58.65,58.68,12790.0,56.6454,56.6937,56.6165,56.6454,12790.0
2019-09-27 14:00:00,58.68,58.7,58.6,58.62,14103.0,56.6454,56.6647,56.5682,56.5875,14103.0
2019-09-27 14:05:00,58.61,58.66,58.56,58.64,35123.0,56.5779,56.6261,56.5296,56.6068,35123.0
2019-09-27 14:10:00,58.64,58.66,58.59,58.64,15148.0,56.6068,56.6261,56.5586,56.6068,15148.0
2019-09-27 14:15:00,58.65,58.67,58.61,58.63,20325.0,56.6165,56.6358,56.5779,56.5972,20325.0
2019-09-27 14:20:00,58.64,58.67,58.57,58.57,34015.0,56.6068,56.6358,56.5393,56.5393,34015.0
2019-09-27 14:25:00,58.58,58.64,58.56,58.6,28938.0,56.5489,56.6068,56.5296,56.5682,28938.0
2019-09-27 14:30:00,58.6,58.61,58.46,58.47,48280.0,56.5682,56.5779,56.4331,56.4427,48280.0
2019-09-27 14:35:00,58.47,58.54,58.45,58.47,51096.0,56.4427,56.5103,56.4234,56.4427,51096.0
2019-09-27 14:40:00,58.47,58.51,58.45,58.45,28035.0,56.4427,56.4813,56.4234,56.4234,28035.0
2019-09-27 14:45:00,58.45,58.46,58.37,58.37,83349.0,56.4234,56.4331,56.3462,56.3462,83349.0
2019-09-27 14:50:00,58.38,58.38,58.28,58.31,42210.0,56.3558,56.3558,56.2593,56.2883,42210.0
2019-09-27 14:55:00,58.3,58.34,58.26,58.27,30813.0,56.2786,56.3172,56.24,56.2497,30813.0
2019-09-27 15:00:00,58.28,58.34,58.26,58.27,79788.0,56.2593,56.3172,56.24,56.2497,79788.0
2019-09-27 15:05:00,58.27,58.3,58.18,58.19,78209.0,56.2497,56.2786,56.1628,56.1724,78209.0
2019-09-27 15:10:00,58.19,58.26,58.18,58.19,51382.0,56.1724,56.24,56.1628,56.1724,51382.0
2019-09-27 15:15:00,58.19,58.26,58.18,58.21,81066.0,56.1724,56.24,56.1628,56.1917,81066.0
2019-09-27 15:20:00,58.2,58.31,58.2,58.28,112351.0,56.1821,56.2883,56.1821,56.2593,112351.0
2019-09-27 15:25:00,58.29,58.29,58.19,58.2,44118.0,56.269,56.269,56.1724,56.1821,44118.0
2019-09-27 15:30:00,58.19,58.24,58.17,58.23,67095.0,56.1724,56.2207,56.1531,56.211,67095.0
2019-09-27 15:35:00,58.23,58.3,58.19,58.23,103012.0,56.211,56.2786,56.1724,56.211,103012.0
2019-09-27 15:40:00,58.22,58.34,58.2,58.25,61422.0,56.2014,56.3172,56.1821,56.2303,61422.0
2019-09-27 15:45:00,58.24,58.31,58.24,58.3,80644.0,56.2207,56.2883,56.2207,56.2786,80644.0
2019-09-27 15:50:00,58.3,58.36,58.25,58.25,112591.0,56.2786,56.3365,56.2303,56.2303,112591.0
2019-09-27 15:55:00,58.25,58.3,58.16,58.29,249449.0,56.2303,56.2786,56.1435,56.269,249449.0
2019-09-30 09:30:00,58.51,58.58,58.29,58.55,95737.0,56.4813,56.5489,56.269,56.5199,95737.0
2019-09-30 09:35:00,58.56,58.67,58.4,58.63,109334.0,56.5296,56.6358,56.3751,56.5972,109334.0
2019-09-30 09:40:00,58.65,58.69,58.48,58.5,61740.0,56.6165,56.6551,56.4524,56.4717,61740.0
2019-09-30 09:45:00,58.49,58.5,58.28,58.33,82568.0,56.462,56.4717,56.2593,56.3076,82568.0
2019-09-30 09:50:00,58.33,58.35,58.21,58.25,61960.0,56.3076,56.3269,56.1917,56.2303,61960.0
2019-09-30 09:55:00,58.24,58.24,58.1,58.1,54620.0,56.2207,56.2207,56.0855,56.0855,54620.0
2019-09-30 10:00:00,58.09,58.09,57.86,57.86,89926.0,56.0759,56.0759,55.8539,55.8539,89926.0
2019-09-30 10:05:00,57.87,58.01,57.85,58.01,101755.0,55.8635,55.9987,55.8442,55.9987,101755.0
2019-09-30 10:10:00,58.02,58.05,57.86,57.88,35701.0,56.0083,56.0373,55.8539,55.8732,35701.0
2019-09-30 10:15:00,57.88,58.03,57.87,57.98,41527.0,55.8732,56.018,55.8635,55.9697,41527.0
2019-09-30 10:20:00,57.97,57.97,57.89,57.94,38812.0,55.9601,55.9601,55.8828,55.9311,38812.0
2019-09-30 10:25:00,57.95,58.02,57.87,57.9,26820.0,55.9407,56.0083,55.8635,55.8925,26820.0
2019-09-30 10:30:00,57.89,57.9,57.77,57.79,48357.0,55.8828,55.8925,55.767,55.7863,48357.0
2019-09-30 10:35:00,57.8,57.86,57.74,57.79,46097.0,55.7959,55.8539,55.738,55.7863,46097.0
2019-09-30 10:40:00,57.8,57.91,57.8,57.87,48974.0,55.7959,55.9021,55.7959,55.8635,48974.0
2019-09-30 10:45:00,57.87,57.92,57.83,57.83,59292.0,55.8635,55.9118,55.8249,55.8249,59292.0
2019-09-30 10:50:00,57.82,57.9,57.81,57.89,64078.0,55.8153,55.8925,55.8056,55.8828,64078.0
2019-09-30 10:55:00,57.89,57.98,57.86,57.94,41287.0,55.8828,55.9697,55.8539,55.9311,41287.0
2019-09-30 11:00:00,57.94,57.96,57.82,57.89,27933.0,55.9311,55.9504,55.8153,55.8828,27933.0
2019-09-30 11:05:00,57.89,57.94,57.87,57.93,55522.0,55.8828,55.9311,55.8635,55.9214,55522.0
2019-09-30 11:10:00,57.93,57.95,57.86,57.87,50016.0,55.9214,55.9407,55.8539,55.8635,50016.0
2019-09-30 11:15:00,57.88,57.97,57.87,57.92,27736.0,55.8732,55.9601,55.8635,55.9118,27736.0
2019-09-30 11:20:00,57.92,57.97,57.89,57.97,34417.0,55.9118,55.9601,55.8828,55.9601,34417.0
2019-09-30 11:25:00,57.97,58.14,57.97,58.13,41390.0,55.9601,56.1242,55.9601,56.1145,41390.0
2019-09-30 11:30:00,58.13,58.18,58.07,58.07,32512.0,56.1145,56.1628,56.0566,56.0566,32512.0
2019-09-30 11:35:00,58.07,58.08,57.98,58.03,27928.0,56.0566,56.0662,55.9697,56.018,27928.0
2019-09-30 11:40:00,58.03,58.06,57.98,58.05,35044.0,56.018,56.0469,55.9697,56.0373,35044.0
2019-09-30 11:45:00,58.05,58.1,58.04,58.05,49029.0,56.0373,56.0855,56.0276,56.0373,49029.0
2019-09-30 11:50:00,58.05,58.1,58.02,58.07,34043.0,56.0373,56.0855,56.0083,56.0566,34043.0
2019-09-30 11:55:00,58.07,58.1,58.03,58.07,34083.0,56.0566,56.0855,56.018,56.0566,34083.0
2019-09-30 12:00:00,58.07,58.13,58.05,58.13,38759.0,56.0566,56.1145,56.0373,56.1145,38759.0
2019-09-30 12:05:00,58.12,58.17,58.1,58.13,37451.0,56.1049,56.1531,56.0855,56.1145,37451.0
2019-09-30 12:10:00,58.12,58.16,58.1,58.13,18850.0,56.1049,56.1435,56.0855,56.1145,18850.0
2019-09-30 12:15:00,58.13,58.18,58.12,58.17,29730.0,56.1145,56.1628,56.1049,56.1531,29730.0
2019-09-30 12:20:00,58.18,58.18,58.14,58.15,19580.0,56.1628,56.1628,56.1242,56.1338,19580.0
2019-09-30 12:25:00,58.15,58.17,58.12,58.14,19915.0,56.1338,56.1531,56.1049,56.1242,19915.0
2019-09-30 12:30:00,58.13,58.15,58.1,58.11,54061.0,56.1145,56.1338,56.0855,56.0952,54061.0
2019-09-30 12:35:00,58.12,58.16,58.1,58.16,22555.0,56.1049,56.1435,56.0855,56.1435,22555.0
2019-09-30 12:40:00,58.16,58.21,58.14,58.16,30785.0,56.1435,56.1917,56.1242,56.1435,30785.0
2019-09-30 12:45:00,58.16,58.17,58.06,58.08,27961.0,56.1435,56.1531,56.0469,56.0662,27961.0
2019-09-30 12:50:00,58.08,58.09,58.06,58.08,16661.0,56.0662,56.0759,56.0469,56.0662,16661.0
2019-09-30 12:55:00,58.08,58.1,58.06,58.07,13513.0,56.0662,56.0855,56.0469,56.0566,13513.0
2019-09-30 13:00:00,58.07,58.1,58.06,58.07,15625.0,56.0566,56.0855,56.0469,56.0566,15625.0
2019-09-30 13:05:00,58.07,58.1,58.04,58.05,24577.0,56.0566,56.0855,56.0276,56.0373,24577.0
2019-09-30 13:10:00,58.05,58.1,58.05,58.08,31871.0,56.0373,56.0855,56.0373,56.0662,31871.0
2019-09-30 13:15:00,58.08,58.16,58.07,58.13,27758.0,56.0662,56.1435,56.0566,56.1145,27758.0
2019-09-30 13:20:00,58.13,58.14,58.08,58.09,47876.0,56.1145,56.1242,56.0662,56.0759,47876.0
2019-09-30 13:25:00,58.08,58.09,58.04,58.05,23078.0,56.0662,56.0759,56.0276,56.0373,23078.0
2019-09-30 13:30:00,58.05,58.06,58.02,58.04,16460.0,56.0373,56.0469,56.0083,56.0276,16460.0
2019-09-30 13:35:00,58.04,58.07,58.02,58.05,19611.0,56.0276,56.0566,56.0083,56.0373,19611.0
2019-09-30 13:40:00,58.05,58.07,58.01,58.02,36593.0,56.0373,56.0566,55.9987,56.0083,36593.0
2019-09-30 13:45:00,58.03,58.14,58.03,58.13,45453.0,56.018,56.1242,56.018,56.1145,45453.0
2019-09-30 13:50:00,58.13,58.14,58.02,58.04,30694.0,56.1145,56.1242,56.0083,56.0276,30694.0
2019-09-30 13:55:00,58.03,58.06,58.02,58.05,12598.0,56.018,56.0469,56.0083,56.0373,12598.0
2019-09-30 14:00:00,58.05,58.05,57.99,58.0,22517.0,56.0373,56.0373,55.9794,55.989,22517.0
2019-09-30 14:05:00,58.01,58.02,57.95,57.96,37645.0,55.9987,56.0083,55.9407,55.9504,37645.0
2019-09-30 14:10:00,57.96,58.0,57.94,58.0,30110.0,55.9504,55.989,55.9311,55.989,30110.0
2019-09-30 14:15:00,58.0,58.02,57.98,58.0,56768.0,55.989,56.0083,55.9697,55.989,56768.0
2019-09-30 14:20:00,58.0,58.01,57.97,57.97,19219.0,55.989,55.9987,55.9601,55.9601,19219.0
2019-09-30 14:25:00,57.97,58.01,57.95,57.98,22250.0,55.9601,55.9987,55.9407,55.9697,22250.0
2019-09-30 14:30:00,57.98,58.01,57.98,58.0,24717.0,55.9697,55.9987,55.9697,55.989,24717.0
2019-09-30 14:35:00,58.01,58.01,57.97,58.0,17909.0,55.9987,55.9987,55.9601,55.989,17909.0
2019-09-30 14:40:00,58.0,58.0,57.96,57.98,23216.0,55.989,55.989,55.9504,55.9697,23216.0
2019-09-30 14:45:00,57.98,58.01,57.95,57.98,31395.0,55.9697,55.9987,55.9407,55.9697,31395.0
2019-09-30 14:50:00,57.98,57.99,57.96,57.98,29016.0,55.9697,55.9794,55.9504,55.9697,29016.0
2019-09-30 14:55:00,57.98,57.99,57.92,57.92,36047.0,55.9697,55.9794,55.9118,55.9118,36047.0
2019-09-30 15:00:00,57.92,57.93,57.84,57.84,50584.0,55.9118,55.9214,55.8346,55.8346,50584.0
2019-09-30 15:05:00,57.84,57.91,57.84,57.87,37451.0,55.8346,55.9021,55.8346,55.8635,37451.0
2019-09-30 15:10:00,57.86,57.9,57.84,57.88,28941.0,55.8539,55.8925,55.8346,55.8732,28941.0
2019-09-30 15:15:00,57.88,57.89,57.85,57.86,25082.0,55.8732,55.8828,55.8442,55.8539,25082.0
2019-09-30 15:20:00,57.86,57.88,57.82,57.88,45980.0,55.8539,55.8732,55.8153,55.8732,45980.0
2019-09-30 15:25:00,57.88,57.88,57.82,57.83,32975.0,55.8732,55.8732,55.8153,55.8249,32975.0
2019-09-30 15:30:00,57.83,57.87,57.82,57.84,54300.0,55.8249,55.8635,55.8153,55.8346,54300.0
2019-09-30 15:35:00,57.83,57.9,57.83,57.89,56166.0,55.8249,55.8925,55.8249,55.8828,56166.0
2019-09-30 15:40:00,57.89,57.9,57.8,57.86,62697.0,55.8828,55.8925,55.7959,55.8539,62697.0
2019-09-30 15:45:00,57.86,57.86,57.7,57.75,183566.0,55.8539,55.8539,55.6994,55.7477,183566.0
2019-09-30 15:50:00,57.74,57.75,57.64,57.64,239816.0,55.738,55.7477,55.6415,55.6415,239816.0
2019-09-30 15:55:00,57.64,57.68,57.52,57.61,392043.0,55.6415,55.6801,55.5257,55.6125,392043.0
2019-10-01 09:30:00,58.05,58.27,57.97,58.24,183600.0,56.0373,56.2497,55.9601,56.2207,183600.0
2019-10-01 09:35:00,58.24,58.52,58.15,58.44,177901.0,56.2207,56.491,56.1338,56.4138,177901.0
2019-10-01 09:40:00,58.46,58.5,58.36,58.38,110219.0,56.4331,56.4717,56.3365,56.3558,110219.0
2019-10-01 09:45:00,58.37,58.68,58.37,58.63,158342.0,56.3462,56.6454,56.3462,56.5972,158342.0
2019-10-01 09:50:00,58.62,58.63,58.47,58.55,78358.0,56.5875,56.5972,56.4427,56.5199,78358.0
2019-10-01 09:55:00,58.54,58.61,58.42,58.43,91837.0,56.5103,56.5779,56.3945,56.4041,91837.0
2019-10-01 10:00:00,58.43,58.57,58.34,58.39,89339.0,56.4041,56.5393,56.3172,56.3655,89339.0
2019-10-01 10:05:00,58.38,58.4,58.06,58.07,88477.0,56.3558,56.3751,56.0469,56.0566,88477.0
2019-10-01 10:10:00,58.09,58.1,57.88,57.93,49420.0,56.0759,56.0855,55.8732,55.9214,49420.0
2019-10-01 10:15:00,57.92,57.99,57.85,57.86,52049.0,55.9118,55.9794,55.8442,55.8539,52049.0
2019-10-01 10:20:00,57.86,57.93,57.83,57.92,48003.0,55.8539,55.9214,55.8249,55.9118,48003.0
2019-10-01 10:25:00,57.92,58.02,57.89,57.98,50229.0,55.9118,56.0083,55.8828,55.9697,50229.0
2019-10-01 10:30:00,57.97,57.97,57.88,57.92,30722.0,55.9601,55.9601,55.8732,55.9118,30722.0
2019-10-01 10:35:00,57.91,57.93,57.8,57.81,41393.0,55.9021,55.9214,55.7959,55.8056,41393.0
2019-10-01 10:40:00,57.8,57.8,57.57,57.63,56874.0,55.7959,55.7959,55.5739,55.6318,56874.0
2019-10-01 10:45:00,57.63,57.71,57.59,57.6,61336.0,55.6318,55.7091,55.5932,55.6029,61336.0
2019-10-01 10:50:00,57.59,57.68,57.57,57.63,49816.0,55.5932,55.6801,55.5739,55.6318,49816.0
2019-10-01 10:55:00,57.62,57.62,57.45,57.47,94579.0,55.6222,55.6222,55.4581,55.4774,94579.0
2019-10-01 11:00:00,57.45,57.45,57.28,57.33,76314.0,55.4581,55.4581,55.294,55.3422,76314.0
2019-10-01 11:05:00,57.33,57.38,57.31,57.34,84579.0,55.3422,55.3905,55.3229,55.3519,84579.0
2019-10-01 11:10:00,57.34,57.36,57.26,57.3,79011.0,55.3519,55.3712,55.2747,55.3133,79011.0
2019-10-01 11:15:00,57.3,57.35,57.25,57.26,76137.0,55.3133,55.3616,55.265,55.2747,76137.0
2019-10-01 11:20:00,57.26,57.32,57.22,57.28,59162.0,55.2747,55.3326,55.2361,55.294,59162.0
2019-10-01 11:25:00,57.27,57.34,57.26,57.3,40795.0,55.2843,55.3519,55.2747,55.3133,40795.0
2019-10-01 11:30:00,57.31,57.38,57.25,57.26,44504.0,55.3229,55.3905,55.265,55.2747,44504.0
2019-10-01 11:35:00,57.27,57.28,57.2,57.21,69998.0,55.2843,55.294,55.2168,55.2264,69998.0
2019-10-01 11:40:00,57.21,57.21,56.96,57.0,111361.0,55.2264,55.2264,54.9851,55.0237,111361.0
2019-10-01 11:45:00,57.01,57.09,56.98,57.07,66801.0,55.0333,55.1106,55.0044,55.0913,66801.0
2019-10-01 11:50:00,57.07,57.1,57.04,57.06,116319.0,55.0913,55.1202,55.0623,55.0816,116319.0
2019-10-01 11:55:00,57.05,57.05,56.91,56.94,79703.0,55.072,55.072,54.9368,54.9658,79703.0
2019-10-01 12:00:00,56.94,56.95,56.81,56.82,73917.0,54.9658,54.9754,54.8403,54.8499,73917.0
2019-10-01 12:05:00,56.81,56.82,56.71,56.72,65720.0,54.8403,54.8499,54.7437,54.7534,65720.0
2019-10-01 12:10:00,56.73,56.74,56.67,56.69,75228.0,54.763,54.7727,54.7051,54.7244,75228.0
2019-10-01 12:15:00,56.69,56.86,56.68,56.85,47793.0,54.7244,54.8885,54.7148,54.8789,47793.0
2019-10-01 12:20:00,56.86,56.88,56.76,56.78,40741.0,54.8885,54.9078,54.792,54.8113,40741.0
2019-10-01 12:25:00,56.79,56.91,56.78,56.88,40779.0,54.821,54.9368,54.8113,54.9078,40779.0
2019-10-01 12:30:00,56.89,56.93,56.83,56.93,21330.0,54.9175,54.9561,54.8596,54.9561,21330.0
2019-10-01 12:35:00,56.94,56.99,56.92,56.92,40888.0,54.9658,55.014,54.9465,54.9465,40888.0
2019-10-01 12:40:00,56.91,57.04,56.89,56.94,83917.0,54.9368,55.0623,54.9175,54.9658,83917.0
2019-10-01 12:45:00,56.94,57.04,56.94,56.98,32582.0,54.9658,55.0623,54.9658,55.0044,32582.0
2019-10-01 12:50:00,56.99,57.01,56.95,56.98,26342.0,55.014,55.0333,54.9754,55.0044,26342.0
2019-10-01 12:55:00,56.99,57.02,56.88,56.88,46736.0,55.014,55.043,54.9078,54.9078,46736.0
2019-10-01 13:00:00,56.89,56.91,56.82,56.86,40338.0,54.9175,54.9368,54.8499,54.8885,40338.0
2019-10-01 13:05:00,56.86,56.9,56.75,56.89,50048.0,54.8885,54.9272,54.7824,54.9175,50048.0
2019-10-01 13:10:00,56.88,56.89,56.78,56.82,59478.0,54.9078,54.9175,54.8113,54.8499,59478.0
2019-10-01 13:15:00,56.81,56.83,56.76,56.78,47797.0,54.8403,54.8596,54.792,54.8113,47797.0
2019-10-01 13:20:00,56.79,56.83,56.71,56.77,36728.0,54.821,54.8596,54.7437,54.8017,36728.0
2019-10-01 13:25:00,56.77,56.89,56.75,56.76,41265.0,54.8017,54.9175,54.7824,54.792,41265.0
2019-10-01 13:30:00,56.77,56.77,56.73,56.76,41538.0,54.8017,54.8017,54.763,54.792,41538.0
2019-10-01 13:35:00,56.76,56.78,56.68,56.71,38264.0,54.792,54.8113,54.7148,54.7437,38264.0
2019-10-01 13:40:00,56.71,56.81,56.7,56.79,126761.0,54.7437,54.8403,54.7341,54.821,126761.0
2019-10-01 13:45:00,56.78,56.79,56.68,56.7,37084.0,54.8113,54.821,54.7148,54.7341,37084.0
2019-10-01 13:50:00,56.7,56.75,56.65,56.7,43671.0,54.7341,54.7824,54.6858,54.7341,43671.0
2019-10-01 13:55:00,56.7,56.71,56.65,56.68,36931.0,54.7341,54.7437,54.6858,54.7148,36931.0
2019-10-01 14:00:00,56.68,56.8,56.67,56.77,49968.0,54.7148,54.8306,54.7051,54.8017,49968.0
2019-10-01 14:05:00,56.77,56.77,56.69,56.7,30393.0,54.8017,54.8017,54.7244,54.7341,30393.0
2019-10-01 14:10:00,56.7,56.81,56.7,56.78,27367.0,54.7341,54.8403,54.7341,54.8113,27367.0
2019-10-01 14:15:00,56.78,56.86,56.78,56.83,78133.0,54.8113,54.8885,54.8113,54.8596,78133.0
2019-10-01 14:20:00,56.83,56.96,56.82,56.96,30792.0,54.8596,54.9851,54.8499,54.9851,30792.0
2019-10-01 14:25:00,56.95,56.95,56.9,56.95,27162.0,54.9754,54.9754,54.9272,54.9754,27162.0
2019-10-01 14:30:00,56.96,57.09,56.96,57.08,74514.0,54.9851,55.1106,54.9851,55.1009,74514.0
2019-10-01 14:35:00,57.08,57.09,56.97,57.0,61465.0,55.1009,55.1106,54.9947,55.0237,61465.0
2019-10-01 14:40:00,57.01,57.1,57.0,57.09,113305.0,55.0333,55.1202,55.0237,55.1106,113305.0
2019-10-01 14:45:00,57.09,57.15,57.08,57.1,39520.0,55.1106,55.1685,55.1009,55.1202,39520.0
2019-10-01 14:50:00,57.1,57.17,57.06,57.15,55124.0,55.1202,55.1878,55.0816,55.1685,55124.0
2019-10-01 14:55:00,57.15,57.15,57.03,57.05,44052.0,55.1685,55.1685,55.0526,55.072,44052.0
2019-10-01 15:00:00,57.06,57.1,57.05,57.05,53108.0,55.0816,55.1202,55.072,55.072,53108.0
2019-10-01 15:05:00,57.05,57.18,57.05,57.17,42966.0,55.072,55.1974,55.072,55.1878,42966.0
2019-10-01 15:10:00,57.16,57.18,57.02,57.05,61660.0,55.1781,55.1974,55.043,55.072,61660.0
2019-10-01 15:15:00,57.06,57.1,57.01,57.1,69127.0,55.0816,55.1202,55.0333,55.1202,69127.0
2019-10-01 15:20:00,57.1,57.17,57.08,57.14,71747.0,55.1202,55.1878,55.1009,55.1588,71747.0
2019-10-01 15:25:00,57.14,57.25,57.13,57.24,77159.0,55.1588,55.265,55.1492,55.2554,77159.0
2019-10-01 15:30:00,57.24,57.24,57.12,57.16,68463.0,55.2554,55.2554,55.1395,55.1781,68463.0
2019-10-01 15:35:00,57.17,57.18,57.09,57.12,74282.0,55.1878,55.1974,55.1106,55.1395,74282.0
2019-10-01 15:40:00,57.12,57.18,57.1,57.16,72158.0,55.1395,55.1974,55.1202,55.1781,72158.0
2019-10-01 15:45:00,57.17,57.17,57.04,57.05,107248.0,55.1878,55.1878,55.0623,55.072,107248.0
2019-10-01 15:50:00,57.05,57.08,57.02,57.07,141970.0,55.072,55.1009,55.043,55.0913,141970.0
2019-10-01 15:55:00,57.06,57.1,57.0,57.02,247827.0,55.0816,55.1202,55.0237,55.043,247827.0
2019-10-02 09:30:00,55.74,55.75,55.28,55.36,315178.0,53.8074,53.817,53.3633,53.4405,315178.0
2019-10-02 09:35:00,55.35,55.53,55.06,55.13,252016.0,53.4309,53.6047,53.151,53.2185,252016.0
2019-10-02 09:40:00,55.12,55.14,54.61,54.61,274840.0,53.2089,53.2282,52.7166,52.7166,274840.0
2019-10-02 09:45:00,54.64,54.64,54.03,54.03,406612.0,52.7455,52.7455,52.1567,52.1567,406612.0
2019-10-02 09:50:00,54.05,54.36,53.72,54.31,390446.0,52.176,52.4752,51.8574,52.427,390446.0
2019-10-02 09:55:00,54.31,54.54,54.26,54.45,248884.0,52.427,52.649,52.3787,52.5621,248884.0
2019-10-02 10:00:00,54.45,54.59,54.37,54.52,234306.0,52.5621,52.6972,52.4849,52.6297,234306.0
2019-10-02 10:05:00,54.52,54.91,54.52,54.9,189386.0,52.6297,53.0062,52.6297,52.9965,189386.0
2019-10-02 10:10:00,54.89,54.92,54.74,54.77,107529.0,52.9868,53.0158,52.842,52.871,107529.0
2019-10-02 10:15:00,54.77,54.92,54.71,54.79,125868.0,52.871,53.0158,52.8131,52.8903,125868.0
2019-10-02 10:20:00,54.78,54.8,54.43,54.45,104644.0,52.8807,52.9,52.5428,52.5621,104644.0
2019-10-02 10:25:00,54.44,54.63,54.38,54.6,124836.0,52.5524,52.7359,52.4945,52.7069,124836.0
2019-10-02 10:30:00,54.6,54.6,54.34,54.36,147347.0,52.7069,52.7069,52.4559,52.4752,147347.0
2019-10-02 10:35:00,54.36,54.49,54.31,54.32,86621.0,52.4752,52.6007,52.427,52.4366,86621.0
2019-10-02 10:40:00,54.32,54.33,54.07,54.11,129100.0,52.4366,52.4463,52.1953,52.2339,129100.0
2019-10-02 10:45:00,54.1,54.12,53.92,53.98,86869.0,52.2242,52.2435,52.0505,52.1084,86869.0
2019-10-02 10:50:00,53.98,54.09,53.86,53.89,90848.0,52.1084,52.2146,51.9926,52.0215,90848.0
2019-10-02 10:55:00,53.89,54.01,53.78,53.8,269418.0,52.0215,52.1374,51.9153,51.9346,269418.0
2019-10-02 11:00:00,53.81,53.82,53.61,53.61,257325.0,51.9443,51.9539,51.7512,51.7512,257325.0
2019-10-02 11:05:00,53.62,53.63,53.28,53.3,306196.0,51.7609,51.7705,51.4327,51.452,306196.0
2019-10-02 11:10:00,53.29,53.35,53.15,53.21,186587.0,51.4423,51.5002,51.3072,51.3651,186587.0
2019-10-02 11:15:00,53.22,53.34,53.12,53.34,265577.0,51.3747,51.4906,51.2782,51.4906,265577.0
2019-10-02 11:20:00,53.35,53.5,53.35,53.5,160944.0,51.5002,51.645,51.5002,51.645,160944.0
2019-10-02 11:25:00,53.5,53.63,53.47,53.62,136271.0,51.645,51.7705,51.6161,51.7609,136271.0
2019-10-02 11:30:00,53.63,53.63,53.48,53.57,207000.0,51.7705,51.7705,51.6257,51.7126,207000.0
2019-10-02 11:35:00,53.58,53.67,53.48,53.66,138848.0,51.7223,51.8091,51.6257,51.7995,138848.0
2019-10-02 11:40:00,53.65,53.72,53.56,53.62,128055.0,51.7898,51.8574,51.703,51.7609,128055.0
2019-10-02 11:45:00,53.62,53.65,53.48,53.54,93660.0,51.7609,51.7898,51.6257,51.6837,93660.0
2019-10-02 11:50:00,53.54,53.73,53.54,53.69,63545.0,51.6837,51.8671,51.6837,51.8285,63545.0
2019-10-02 11:55:00,53.7,53.75,53.58,53.63,61543.0,51.8381,51.8864,51.7223,51.7705,61543.0
2019-10-02 12:00:00,53.62,53.62,53.53,53.61,82814.0,51.7609,51.7609,51.674,51.7512,82814.0
2019-10-02 12:05:00,53.61,53.67,53.55,53.55,139122.0,51.7512,51.8091,51.6933,51.6933,139122.0
2019-10-02 12:10:00,53.55,53.58,53.4,53.43,162035.0,51.6933,51.7223,51.5485,51.5775,162035.0
2019-10-02 12:15:00,53.42,53.47,53.3,53.31,85072.0,51.5678,51.6161,51.452,51.4616,85072.0
2019-10-02 12:20:00,53.32,53.43,53.28,53.42,75055.0,51.4713,51.5775,51.4327,51.5678,75055.0
2019-10-02 12:25:00,53.4,53.4,53.25,53.26,63214.0,51.5485,51.5485,51.4037,51.4134,63214.0
2019-10-02 12:30:00,53.26,53.37,53.26,53.32,102921.0,51.4134,51.5195,51.4134,51.4713,102921.0
2019-10-02 12:35:00,53.32,53.34,53.18,53.21,61887.0,51.4713,51.4906,51.3361,51.3651,61887.0
2019-10-02 12:40:00,53.21,53.27,53.16,53.2,70808.0,51.3651,51.423,51.3168,51.3554,70808.0
2019-10-02 12:45:00,53.2,53.21,53.03,53.05,79735.0,51.3554,51.3651,51.1913,51.2106,79735.0
2019-10-02 12:50:00,53.04,53.12,52.91,52.92,152243.0,51.201,51.2782,51.0755,51.0851,152243.0
2019-10-02 12:55:00,52.91,53.03,52.87,53.03,179593.0,51.0755,51.1913,51.0369,51.1913,179593.0
2019-10-02 13:00:00,53.03,53.33,52.97,53.32,80443.0,51.1913,51.4809,51.1334,51.4713,80443.0
2019-10-02 13:05:00,53.33,53.63,53.33,53.62,151038.0,51.4809,51.7705,51.4809,51.7609,151038.0
2019-10-02 13:10:00,53.62,53.71,53.6,53.62,174879.0,51.7609,51.8478,51.7416,51.7609,174879.0
2019-10-02 13:15:00,53.64,53.72,53.6,53.63,76181.0,51.7802,51.8574,51.7416,51.7705,76181.0
2019-10-02 13:20:00,53.63,53.77,53.54,53.54,125220.0,51.7705,51.9057,51.6837,51.6837,125220.0
2019-10-02 13:25:00,53.56,53.59,53.51,53.56,51377.0,51.703,51.7319,51.6547,51.703,51377.0
2019-10-02 13:30:00,53.56,53.58,53.48,53.52,93295.0,51.703,51.7223,51.6257,51.6643,93295.0
2019-10-02 13:35:00,53.53,53.56,53.39,53.43,65047.0,51.674,51.703,51.5389,51.5775,65047.0
2019-10-02 13:40:00,53.42,53.54,53.37,53.46,75205.0,51.5678,51.6837,51.5195,51.6064,75205.0
2019-10-02 13:45:00,53.45,53.45,53.36,53.4,35399.0,51.5968,51.5968,51.5099,51.5485,35399.0
2019-10-02 13:50:00,53.42,53.45,53.36,53.42,37312.0,51.5678,51.5968,51.5099,51.5678,37312.0
2019-10-02 13:55:00,53.42,53.52,53.4,53.48,44943.0,51.5678,51.6643,51.5485,51.6257,44943.0
2019-10-02 14:00:00,53.48,53.63,53.42,53.58,78867.0,51.6257,51.7705,51.5678,51.7223,78867.0
2019-10-02 14:05:00,53.59,53.72,53.58,53.72,86768.0,51.7319,51.8574,51.7223,51.8574,86768.0
2019-10-02 14:10:00,53.72,53.78,53.66,53.7,86012.0,51.8574,51.9153,51.7995,51.8381,86012.0
2019-10-02 14:15:00,53.7,53.95,53.7,53.9,135111.0,51.8381,52.0794,51.8381,52.0312,135111.0
2019-10-02 14:20:00,53.9,54.02,53.89,53.98,135542.0,52.0312,52.147,52.0215,52.1084,135542.0
2019-10-02 14:25:00,53.98,54.02,53.85,53.97,94289.0,52.1084,52.147,51.9829,52.0987,94289.0
2019-10-02 14:30:00,53.98,54.01,53.91,54.0,82020.0,52.1084,52.1374,52.0408,52.1277,82020.0
2019-10-02 14:35:00,54.0,54.04,53.95,54.04,86354.0,52.1277,52.1663,52.0794,52.1663,86354.0
2019-10-02 14:40:00,54.04,54.11,54.01,54.1,59677.0,52.1663,52.2339,52.1374,52.2242,59677.0
2019-10-02 14:45:00,54.1,54.21,54.06,54.19,80621.0,52.2242,52.3304,52.1856,52.3111,80621.0
2019-10-02 14:50:00,54.19,54.21,54.1,54.16,97895.0,52.3111,52.3304,52.2242,52.2822,97895.0
2019-10-02 14:55:00,54.16,54.26,54.15,54.22,70505.0,52.2822,52.3787,52.2725,52.3401,70505.0
2019-10-02 15:00:00,54.25,54.25,54.06,54.1,115464.0,52.369,52.369,52.1856,52.2242,115464.0
2019-10-02 15:05:00,54.1,54.13,54.07,54.09,93203.0,52.2242,52.2532,52.1953,52.2146,93203.0
2019-10-02 15:10:00,54.09,54.19,54.08,54.18,88879.0,52.2146,52.3111,52.2049,52.3015,88879.0
2019-10-02 15:15:00,54.17,54.33,54.11,54.27,112610.0,52.2918,52.4463,52.2339,52.3883,112610.0
2019-10-02 15:20:00,54.26,54.36,54.25,54.35,131832.0,52.3787,52.4752,52.369,52.4656,131832.0
2019-10-02 15:25:00,54.34,54.37,54.3,54.33,132821.0,52.4559,52.4849,52.4173,52.4463,132821.0
2019-10-02 15:30:00,54.32,54.47,54.23,54.46,128068.0,52.4366,52.5814,52.3497,52.5718,128068.0
2019-10-02 15:35:00,54.46,54.48,54.26,54.3,254302.0,52.5718,52.5911,52.3787,52.4173,254302.0
2019-10-02 15:40:00,54.31,54.31,54.14,54.18,148003.0,52.427,52.427,52.2628,52.3015,148003.0
2019-10-02 15:45:00,54.18,54.19,54.07,54.11,206411.0,52.3015,52.3111,52.1953,52.2339,206411.0
2019-10-02 15:50:00,54.12,54.47,54.08,54.41,531948.0,52.2435,52.5814,52.2049,52.5235,531948.0
2019-10-02 15:55:00,54.4,54.41,54.22,54.34,548589.0,52.5138,52.5235,52.3401,52.4559,548589.0
2019-10-03 09:30:00,53.12,53.86,53.02,53.2,497322.0,51.2782,51.9926,51.1817,51.3554,497322.0
2019-10-03 09:35:00,53.19,53.49,53.1,53.19,350268.0,51.3458,51.6354,51.2589,51.3458,350268.0
2019-10-03 09:40:00,53.18,53.2,52.6,52.61,294921.0,51.3361,51.3554,50.7762,50.7859,294921.0
2019-10-03 09:45:00,52.62,52.73,52.53,52.7,381609.0,50.7956,50.9017,50.7087,50.8728,381609.0
2019-10-03 09:50:00,52.71,52.94,52.68,52.78,181507.0,50.8824,51.1045,50.8535,50.95,181507.0
2019-10-03 09:55:00,52.78,52.89,52.7,52.72,252211.0,50.95,51.0562,50.8728,50.8921,252211.0
2019-10-03 10:00:00,52.71,52.71,52.13,52.29,301990.0,50.8824,50.8824,50.3225,50.477,301990.0
2019-10-03 10:05:00,52.28,52.31,51.81,52.1,327972.0,50.4673,50.4963,50.0136,50.2936,327972.0
2019-10-03 10:10:00,52.09,52.19,51.92,52.07,268173.0,50.2839,50.3805,50.1198,50.2646,268173.0
2019-10-03 10:15:00,52.08,52.14,51.92,52.07,177002.0,50.2743,50.3322,50.1198,50.2646,177002.0
2019-10-03 10:20:00,52.08,52.31,51.99,52.25,224979.0,50.2743,50.4963,50.1874,50.4384,224979.0
2019-10-03 10:25:00,52.25,52.55,52.22,52.49,302810.0,50.4384,50.728,50.4094,50.6701,302810.0
2019-10-03 10:30:00,52.5,52.6,52.4,52.48,178953.0,50.6797,50.7762,50.5832,50.6604,178953.0
2019-10-03 10:35:00,52.48,52.63,52.44,52.59,102876.0,50.6604,50.8052,50.6218,50.7666,102876.0
2019-10-03 10:40:00,52.59,52.7,52.46,52.61,133819.0,50.7666,50.8728,50.6411,50.7859,133819.0
2019-10-03 10:45:00,52.6,52.68,52.47,52.54,102977.0,50.7762,50.8535,50.6508,50.7183,102977.0
2019-10-03 10:50:00,52.54,52.57,52.36,52.44,92709.0,50.7183,50.7473,50.5446,50.6218,92709.0
2019-10-03 10:55:00,52.44,52.5,52.38,52.47,110177.0,50.6218,50.6797,50.5639,50.6508,110177.0
2019-10-03 11:00:00,52.47,52.76,52.42,52.73,143465.0,50.6508,50.9307,50.6025,50.9017,143465.0
2019-10-03 11:05:00,52.75,52.96,52.7,52.88,212176.0,50.921,51.1238,50.8728,51.0465,212176.0
2019-10-03 11:10:00,52.89,52.91,52.78,52.91,108444.0,51.0562,51.0755,50.95,51.0755,108444.0
2019-10-03 11:15:00,52.92,53.04,52.9,52.95,181338.0,51.0851,51.201,51.0658,51.1141,181338.0
2019-10-03 11:20:00,52.95,53.02,52.85,52.88,239649.0,51.1141,51.1817,51.0176,51.0465,239649.0
2019-10-03 11:25:00,52.88,52.95,52.81,52.88,115598.0,51.0465,51.1141,50.979,51.0465,115598.0
2019-10-03 11:30:00,52.88,52.92,52.7,52.72,118509.0,51.0465,51.0851,50.8728,50.8921,118509.0
2019-10-03 11:35:00,52.73,52.8,52.61,52.62,96623.0,50.9017,50.9693,50.7859,50.7956,96623.0
2019-10-03 11:40:00,52.61,52.68,52.51,52.66,84647.0,50.7859,50.8535,50.6894,50.8342,84647.0
2019-10-03 11:45:00,52.66,52.66,52.53,52.59,63245.0,50.8342,50.8342,50.7087,50.7666,63245.0
2019-10-03 11:50:00,52.59,52.76,52.58,52.71,156680.0,50.7666,50.9307,50.7569,50.8824,156680.0
2019-10-03 11:55:00,52.71,52.73,52.55,52.61,81841.0,50.8824,50.9017,50.728,50.7859,81841.0
2019-10-03 12:00:00,52.62,52.84,52.6,52.81,102087.0,50.7956,51.0079,50.7762,50.979,102087.0
2019-10-03 12:05:00,52.82,52.9,52.79,52.83,82950.0,50.9886,51.0658,50.9597,50.9983,82950.0
2019-10-03 12:10:00,52.84,52.92,52.73,52.83,87220.0,51.0079,51.0851,50.9017,50.9983,87220.0
2019-10-03 12:15:00,52.83,52.83,52.64,52.67,58044.0,50.9983,50.9983,50.8149,50.8438,58044.0
2019-10-03 12:20:00,52.66,52.8,52.65,52.77,56881.0,50.8342,50.9693,50.8245,50.9404,56881.0
2019-10-03 12:25:00,52.77,52.92,52.76,52.89,70070.0,50.9404,51.0851,50.9307,51.0562,70070.0
2019-10-03 12:30:00,52.89,52.98,52.88,52.95,74336.0,51.0562,51.1431,51.0465,51.1141,74336.0
2019-10-03 12:35:00,52.96,53.08,52.9,53.04,106712.0,51.1238,51.2396,51.0658,51.201,106712.0
2019-10-03 12:40:00,53.04,53.07,53.0,53.05,60294.0,51.201,51.2299,51.1624,51.2106,60294.0
2019-10-03 12:45:00,53.05,53.09,52.98,53.0,55432.0,51.2106,51.2493,51.1431,51.1624,55432.0
2019-10-03 12:50:00,53.0,53.0,52.81,52.83,73007.0,51.1624,51.1624,50.979,50.9983,73007.0
2019-10-03 12:55:00,52.83,52.91,52.76,52.84,53761.0,50.9983,51.0755,50.9307,51.0079,53761.0
2019-10-03 13:00:00,52.82,52.85,52.77,52.8,51347.0,50.9886,51.0176,50.9404,50.9693,51347.0
2019-10-03 13:05:00,52.81,52.88,52.78,52.88,45835.0,50.979,51.0465,50.95,51.0465,45835.0
2019-10-03 13:10:00,52.88,52.91,52.75,52.77,100403.0,51.0465,51.0755,50.921,50.9404,100403.0
2019-10-03 13:15:00,52.76,52.79,52.68,52.74,51732.0,50.9307,50.9597,50.8535,50.9114,51732.0
2019-10-03 13:20:00,52.74,52.86,52.72,52.86,60891.0,50.9114,51.0272,50.8921,51.0272,60891.0
2019-10-03 13:25:00,52.86,52.89,52.79,52.8,67699.0,51.0272,51.0562,50.9597,50.9693,67699.0
2019-10-03 13:30:00,52.82,52.82,52.73,52.77,67760.0,50.9886,50.9886,50.9017,50.9404,67760.0
2019-10-03 13:35:00,52.78,52.85,52.75,52.81,117257.0,50.95,51.0176,50.921,50.979,117257.0
2019-10-03 13:40:00,52.83,52.97,52.82,52.92,74880.0,50.9983,51.1334,50.9886,51.0851,74880.0
2019-10-03 13:45:00,52.93,52.99,52.9,52.94,120974.0,51.0948,51.1527,51.0658,51.1045,120974.0
2019-10-03 13:50:00,52.94,53.0,52.91,52.93,152101.0,51.1045,51.1624,51.0755,51.0948,152101.0
2019-10-03 13:55:00,52.92,53.05,52.91,53.05,172975.0,51.0851,51.2106,51.0755,51.2106,172975.0
2019-10-03 14:00:00,53.05,53.11,53.01,53.05,122773.0,51.2106,51.2686,51.172,51.2106,122773.0
2019-10-03 14:05:00,53.05,53.12,53.04,53.05,72802.0,51.2106,51.2782,51.201,51.2106,72802.0
2019-10-03 14:10:00,53.05,53.21,53.05,53.2,57021.0,51.2106,51.3651,51.2106,51.3554,57021.0
2019-10-03 14:15:00,53.2,53.28,53.19,53.23,121909.0,51.3554,51.4327,51.3458,51.3844,121909.0
2019-10-03 14:20:00,53.24,53.37,53.23,53.34,83149.0,51.3941,51.5195,51.3844,51.4906,83149.0
2019-10-03 14:25:00,53.33,53.35,53.24,53.35,120764.0,51.4809,51.5002,51.3941,51.5002,120764.0
2019-10-03 14:30:00,53.34,53.35,53.26,53.3,106055.0,51.4906,51.5002,51.4134,51.452,106055.0
2019-10-03 14:35:00,53.31,53.31,53.18,53.19,85777.0,51.4616,51.4616,51.3361,51.3458,85777.0
2019-10-03 14:40:00,53.18,53.2,53.05,53.09,124726.0,51.3361,51.3554,51.2106,51.2493,124726.0
2019-10-03 14:45:00,53.08,53.08,52.97,52.99,146830.0,51.2396,51.2396,51.1334,51.1527,146830.0
2019-10-03 14:50:00,52.99,53.01,52.87,52.89,69994.0,51.1527,51.172,51.0369,51.0562,69994.0
2019-10-03 14:55:00,52.89,52.89,52.76,52.83,109093.0,51.0562,51.0562,50.9307,50.9983,109093.0
2019-10-03 15:00:00,52.83,52.88,52.79,52.81,86175.0,50.9983,51.0465,50.9597,50.979,86175.0
2019-10-03 15:05:00,52.8,52.85,52.74,52.85,90690.0,50.9693,51.0176,50.9114,51.0176,90690.0
2019-10-03 15:10:00,52.84,52.87,52.8,52.8,51832.0,51.0079,51.0369,50.9693,50.9693,51832.0
2019-10-03 15:15:00,52.8,52.84,52.76,52.8,119694.0,50.9693,51.0079,50.9307,50.9693,119694.0
2019-10-03 15:20:00,52.79,52.84,52.79,52.81,104817.0,50.9597,51.0079,50.9597,50.979,104817.0
2019-10-03 15:25:00,52.81,52.83,52.72,52.82,135114.0,50.979,50.9983,50.8921,50.9886,135114.0
2019-10-03 15:30:00,52.81,52.82,52.74,52.79,192660.0,50.979,50.9886,50.9114,50.9597,192660.0
2019-10-03 15:35:00,52.79,52.96,52.78,52.91,137511.0,50.9597,51.1238,50.95,51.0755,137511.0
2019-10-03 15:40:00,52.91,52.92,52.78,52.8,208609.0,51.0755,51.0851,50.95,50.9693,208609.0
2019-10-03 15:45:00,52.8,52.81,52.61,52.62,200279.0,50.9693,50.979,50.7859,50.7956,200279.0
2019-10-03 15:50:00,52.62,52.69,52.6,52.63,462707.0,50.7956,50.8631,50.7762,50.8052,462707.0
2019-10-03 15:55:00,52.64,52.84,52.63,52.83,1003704.0,50.8149,51.0079,50.8052,50.9983,1003704.0
2019-10-04 09:30:00,52.85,53.19,52.68,52.99,201988.0,51.0176,51.3458,50.8535,51.1527,201988.0
2019-10-04 09:35:00,52.99,53.05,52.77,52.82,144813.0,51.1527,51.2106,50.9404,50.9886,144813.0
2019-10-04 09:40:00,52.81,53.05,52.78,52.96,130871.0,50.979,51.2106,50.95,51.1238,130871.0
2019-10-04 09:45:00,52.96,52.97,52.85,52.93,87731.0,51.1238,51.1334,51.0176,51.0948,87731.0
2019-10-04 09:50:00,52.93,53.12,52.9,53.1,79928.0,51.0948,51.2782,51.0658,51.2589,79928.0
2019-10-04 09:55:00,53.1,53.15,53.01,53.15,112608.0,51.2589,51.3072,51.172,51.3072,112608.0
2019-10-04 10:00:00,53.14,53.27,53.13,53.24,135948.0,51.2975,51.423,51.2879,51.3941,135948.0
2019-10-04 10:05:00,53.24,53.36,53.12,53.13,94241.0,51.3941,51.5099,51.2782,51.2879,94241.0
2019-10-04 10:10:00,53.13,53.34,53.12,53.31,78527.0,51.2879,51.4906,51.2782,51.4616,78527.0
2019-10-04 10:15:00,53.32,53.5,53.3,53.41,76708.0,51.4713,51.645,51.452,51.5582,76708.0
2019-10-04 10:20:00,53.42,53.48,53.35,53.36,71459.0,51.5678,51.6257,51.5002,51.5099,71459.0
2019-10-04 10:25:00,53.36,53.37,53.23,53.25,49263.0,51.5099,51.5195,51.3844,51.4037,49263.0
2019-10-04 10:30:00,53.24,53.26,53.11,53.15,65558.0,51.3941,51.4134,51.2686,51.3072,65558.0
2019-10-04 10:35:00,53.15,53.18,53.07,53.17,55425.0,51.3072,51.3361,51.2299,51.3265,55425.0
2019-10-04 10:40:00,53.18,53.32,53.17,53.29,63570.0,51.3361,51.4713,51.3265,51.4423,63570.0
2019-10-04 10:45:00,53.3,53.38,53.29,53.35,46233.0,51.452,51.5292,51.4423,51.5002,46233.0
2019-10-04 10:50:00,53.35,53.42,53.35,53.38,45889.0,51.5002,51.5678,51.5002,51.5292,45889.0
2019-10-04 10:55:00,53.39,53.42,53.36,53.37,33749.0,51.5389,51.5678,51.5099,51.5195,33749.0
2019-10-04 11:00:00,53.36,53.46,53.31,53.37,70679.0,51.5099,51.6064,51.4616,51.5195,70679.0
2019-10-04 11:05:00,53.38,53.48,53.35,53.47,48529.0,51.5292,51.6257,51.5002,51.6161,48529.0
2019-10-04 11:10:00,53.47,53.51,53.44,53.48,42171.0,51.6161,51.6547,51.5871,51.6257,42171.0
2019-10-04 11:15:00,53.49,53.51,53.45,53.5,68361.0,51.6354,51.6547,51.5968,51.645,68361.0
2019-10-04 11:20:00,53.5,53.63,53.47,53.63,69251.0,51.645,51.7705,51.6161,51.7705,69251.0
2019-10-04 11:25:00,53.62,53.68,53.59,53.67,59098.0,51.7609,51.8188,51.7319,51.8091,59098.0
2019-10-04 11:30:00,53.67,53.86,53.66,53.84,85151.0,51.8091,51.9926,51.7995,51.9733,85151.0
2019-10-04 11:35:00,53.84,53.9,53.78,53.9,79920.0,51.9733,52.0312,51.9153,52.0312,79920.0
2019-10-04 11:40:00,53.9,53.95,53.77,53.78,92377.0,52.0312,52.0794,51.9057,51.9153,92377.0
2019-10-04 11:45:00,53.77,53.84,53.74,53.83,47268.0,51.9057,51.9733,51.8767,51.9636,47268.0
2019-10-04 11:50:00,53.83,53.89,53.72,53.73,48198.0,51.9636,52.0215,51.8574,51.8671,48198.0
2019-10-04 11:55:00,53.72,53.76,53.7,53.71,32292.0,51.8574,51.896,51.8381,51.8478,32292.0
2019-10-04 12:00:00,53.71,53.79,53.67,53.75,37833.0,51.8478,51.925,51.8091,51.8864,37833.0
2019-10-04 12:05:00,53.74,53.79,53.73,53.74,25324.0,51.8767,51.925,51.8671,51.8767,25324.0
2019-10-04 12:10:00,53.74,53.74,53.64,53.67,39935.0,51.8767,51.8767,51.7802,51.8091,39935.0
2019-10-04 12:15:00,53.67,53.74,53.67,53.7,64668.0,51.8091,51.8767,51.8091,51.8381,64668.0
2019-10-04 12:20:00,53.7,53.74,53.68,53.71,58014.0,51.8381,51.8767,51.8188,51.8478,58014.0
2019-10-04 12:25:00,53.72,53.76,53.71,53.76,49204.0,51.8574,51.896,51.8478,51.896,49204.0
2019-10-04 12:30:00,53.76,53.78,53.66,53.71,36637.0,51.896,51.9153,51.7995,51.8478,36637.0
2019-10-04 12:35:00,53.71,53.77,53.71,53.74,43401.0,51.8478,51.9057,51.8478,51.8767,43401.0
2019-10-04 12:40:00,53.73,53.74,53.65,53.66,37405.0,51.8671,51.8767,51.7898,51.7995,37405.0
2019-10-04 12:45:00,53.65,53.76,53.64,53.76,46924.0,51.7898,51.896,51.7802,51.896,46924.0
2019-10-04 12:50:00,53.76,53.78,53.71,53.76,24291.0,51.896,51.9153,51.8478,51.896,24291.0
2019-10-04 12:55:00,53.76,53.8,53.74,53.77,35025.0,51.896,51.9346,51.8767,51.9057,35025.0
2019-10-04 13:00:00,53.76,53.8,53.75,53.78,33429.0,51.896,51.9346,51.8864,51.9153,33429.0
2019-10-04 13:05:00,53.78,53.8,53.75,53.76,35870.0,51.9153,51.9346,51.8864,51.896,35870.0
2019-10-04 13:10:00,53.76,53.78,53.72,53.77,25254.0,51.896,51.9153,51.8574,51.9057,25254.0
2019-10-04 13:15:00,53.77,53.78,53.71,53.74,22752.0,51.9057,51.9153,51.8478,51.8767,22752.0
2019-10-04 13:20:00,53.74,53.74,53.63,53.63,34224.0,51.8767,51.8767,51.7705,51.7705,34224.0
2019-10-04 13:25:00,53.63,53.63,53.6,53.63,21271.0,51.7705,51.7705,51.7416,51.7705,21271.0
2019-10-04 13:30:00,53.63,53.63,53.56,53.58,26370.0,51.7705,51.7705,51.703,51.7223,26370.0
2019-10-04 13:35:00,53.58,53.6,53.57,53.6,20938.0,51.7223,51.7416,51.7126,51.7416,20938.0
2019-10-04 13:40:00,53.61,53.7,53.6,53.67,47582.0,51.7512,51.8381,51.7416,51.8091,47582.0
2019-10-04 13:45:00,53.68,53.69,53.65,53.66,22830.0,51.8188,51.8285,51.7898,51.7995,22830.0
2019-10-04 13:50:00,53.66,53.74,53.66,53.73,58567.0,51.7995,51.8767,51.7995,51.8671,58567.0
2019-10-04 13:55:00,53.73,53.76,53.65,53.76,65932.0,51.8671,51.896,51.7898,51.896,65932.0
2019-10-04 14:00:00,53.77,53.82,53.69,53.77,55950.0,51.9057,51.9539,51.8285,51.9057,55950.0
2019-10-04 14:05:00,53.77,53.81,53.71,53.81,59369.0,51.9057,51.9443,51.8478,51.9443,59369.0
2019-10-04 14:10:00,53.81,53.84,53.78,53.83,34287.0,51.9443,51.9733,51.9153,51.9636,34287.0
2019-10-04 14:15:00,53.83,53.9,53.82,53.86,37696.0,51.9636,52.0312,51.9539,51.9926,37696.0
2019-10-04 14:20:00,53.86,53.94,53.85,53.92,33979.0,51.9926,52.0698,51.9829,52.0505,33979.0
2019-10-04 14:25:00,53.92,53.95,53.9,53.93,30180.0,52.0505,52.0794,52.0312,52.0601,30180.0
2019-10-04 14:30:00,53.93,53.94,53.87,53.9,30886.0,52.0601,52.0698,52.0022,52.0312,30886.0
2019-10-04 14:35:00,53.9,53.94,53.86,53.92,29140.0,52.0312,52.0698,51.9926,52.0505,29140.0
2019-10-04 14:40:00,53.91,53.92,53.84,53.85,30088.0,52.0408,52.0505,51.9733,51.9829,30088.0
2019-10-04 14:45:00,53.85,53.89,53.82,53.83,60628.0,51.9829,52.0215,51.9539,51.9636,60628.0
2019-10-04 14:50:00,53.82,53.83,53.8,53.8,34006.0,51.9539,51.9636,51.9346,51.9346,34006.0
2019-10-04 14:55:00,53.81,53.83,53.78,53.79,47852.0,51.9443,51.9636,51.9153,51.925,47852.0
2019-10-04 15:00:00,53.78,53.81,53.78,53.8,41133.0,51.9153,51.9443,51.9153,51.9346,41133.0
2019-10-04 15:05:00,53.81,53.82,53.79,53.82,38091.0,51.9443,51.9539,51.925,51.9539,38091.0
2019-10-04 15:10:00,53.82,53.83,53.77,53.77,58801.0,51.9539,51.9636,51.9057,51.9057,58801.0
2019-10-04 15:15:00,53.78,53.84,53.76,53.82,47915.0,51.9153,51.9733,51.896,51.9539,47915.0
2019-10-04 15:20:00,53.82,53.85,53.8,53.84,55666.0,51.9539,51.9829,51.9346,51.9733,55666.0
2019-10-04 15:25:00,53.84,53.96,53.83,53.9,68080.0,51.9733,52.0891,51.9636,52.0312,68080.0
2019-10-04 15:30:00,53.9,53.91,53.83,53.83,62580.0,52.0312,52.0408,51.9636,51.9636,62580.0
2019-10-04 15:35:00,53.84,53.88,53.82,53.82,97196.0,51.9733,52.0119,51.9539,51.9539,97196.0
2019-10-04 15:40:00,53.83,53.84,53.77,53.79,94662.0,51.9636,51.9733,51.9057,51.925,94662.0
2019-10-04 15:45:00,53.79,53.9,53.78,53.86,104297.0,51.925,52.0312,51.9153,51.9926,104297.0
2019-10-04 15:50:00,53.87,53.89,53.82,53.88,169675.0,52.0022,52.0215,51.9539,52.0119,169675.0
2019-10-04 15:55:00,53.88,53.9,53.8,53.81,417389.0,52.0119,52.0312,51.9346,51.9443,417389.0
2019-10-07 09:30:00,53.75,54.11,53.75,53.88,237344.0,51.8864,52.2339,51.8864,52.0119,237344.0
2019-10-07 09:35:00,53.89,54.03,53.81,54.02,143812.0,52.0215,52.1567,51.9443,52.147,143812.0
2019-10-07 09:40:00,54.02,54.06,53.79,53.83,177563.0,52.147,52.1856,51.925,51.9636,177563.0
2019-10-07 09:45:00,53.83,53.92,53.76,53.88,95677.0,51.9636,52.0505,51.896,52.0119,95677.0
2019-10-07 09:50:00,53.88,53.88,53.68,53.68,87126.0,52.0119,52.0119,51.8188,51.8188,87126.0
2019-10-07 09:55:00,53.68,53.84,53.66,53.8,134013.0,51.8188,51.9733,51.7995,51.9346,134013.0
2019-10-07 10:00:00,53.81,53.82,53.6,53.63,92030.0,51.9443,51.9539,51.7416,51.7705,92030.0
2019-10-07 10:05:00,53.63,53.75,53.6,53.72,70209.0,51.7705,51.8864,51.7416,51.8574,70209.0
2019-10-07 10:10:00,53.73,53.83,53.73,53.73,36079.0,51.8671,51.9636,51.8671,51.8671,36079.0
2019-10-07 10:15:00,53.73,53.78,53.64,53.69,31225.0,51.8671,51.9153,51.7802,51.8285,31225.0
2019-10-07 10:20:00,53.68,53.78,53.67,53.73,23629.0,51.8188,51.9153,51.8091,51.8671,23629.0
2019-10-07 10:25:00,53.73,53.74,53.64,53.66,26084.0,51.8671,51.8767,51.7802,51.7995,26084.0
2019-10-07 10:30:00,53.66,53.77,53.62,53.76,64479.0,51.7995,51.9057,51.7609,51.896,64479.0
2019-10-07 10:35:00,53.76,53.82,53.66,53.69,40928.0,51.896,51.9539,51.7995,51.8285,40928.0
2019-10-07 10:40:00,53.69,53.74,53.62,53.63,53767.0,51.8285,51.8767,51.7609,51.7705,53767.0
2019-10-07 10:45:00,53.64,53.65,53.44,53.45,102757.0,51.7802,51.7898,51.5871,51.5968,102757.0
2019-10-07 10:50:00,53.45,53.53,53.45,53.5,52148.0,51.5968,51.674,51.5968,51.645,52148.0
2019-10-07 10:55:00,53.5,53.58,53.47,53.56,64181.0,51.645,51.7223,51.6161,51.703,64181.0
2019-10-07 11:00:00,53.57,53.61,53.55,53.55,36398.0,51.7126,51.7512,51.6933,51.6933,36398.0
2019-10-07 11:05:00,53.55,53.68,53.54,53.66,27807.0,51.6933,51.8188,51.6837,51.7995,27807.0
2019-10-07 11:10:00,53.67,53.7,53.56,53.58,72157.0,51.8091,51.8381,51.703,51.7223,72157.0
2019-10-07 11:15:00,53.58,53.62,53.57,53.6,39871.0,51.7223,51.7609,51.7126,51.7416,39871.0
2019-10-07 11:20:00,53.59,53.64,53.54,53.58,35296.0,51.7319,51.7802,51.6837,51.7223,35296.0
2019-10-07 11:25:00,53.57,53.66,53.57,53.59,36513.0,51.7126,51.7995,51.7126,51.7319,36513.0
2019-10-07 11:30:00,53.58,53.64,53.57,53.62,34099.0,51.7223,51.7802,51.7126,51.7609,34099.0
2019-10-07 11:35:00,53.63,53.63,53.56,53.58,27541.0,51.7705,51.7705,51.703,51.7223,27541.0
2019-10-07 11:40:00,53.57,53.65,53.54,53.64,57020.0,51.7126,51.7898,51.6837,51.7802,57020.0
2019-10-07 11:45:00,53.63,53.64,53.59,53.62,45873.0,51.7705,51.7802,51.7319,51.7609,45873.0
2019-10-07 11:50:00,53.62,53.78,53.61,53.75,65863.0,51.7609,51.9153,51.7512,51.8864,65863.0
2019-10-07 11:55:00,53.74,53.78,53.72,53.74,36940.0,51.8767,51.9153,51.8574,51.8767,36940.0
2019-10-07 12:00:00,53.73,53.74,53.67,53.68,33878.0,51.8671,51.8767,51.8091,51.8188,33878.0
2019-10-07 12:05:00,53.68,53.72,53.66,53.69,34259.0,51.8188,51.8574,51.7995,51.8285,34259.0
2019-10-07 12:10:00,53.68,53.7,53.65,53.7,20417.0,51.8188,51.8381,51.7898,51.8381,20417.0
2019-10-07 12:15:00,53.69,53.71,53.66,53.68,30437.0,51.8285,51.8478,51.7995,51.8188,30437.0
2019-10-07 12:20:00,53.68,53.71,53.67,53.7,22622.0,51.8188,51.8478,51.8091,51.8381,22622.0
2019-10-07 12:25:00,53.7,53.71,53.63,53.64,35680.0,51.8381,51.8478,51.7705,51.7802,35680.0
2019-10-07 12:30:00,53.64,53.64,53.6,53.61,34040.0,51.7802,51.7802,51.7416,51.7512,34040.0
2019-10-07 12:35:00,53.61,53.67,53.6,53.66,35090.0,51.7512,51.8091,51.7416,51.7995,35090.0
2019-10-07 12:40:00,53.67,53.82,53.65,53.78,52687.0,51.8091,51.9539,51.7898,51.9153,52687.0
2019-10-07 12:45:00,53.78,53.85,53.76,53.84,29920.0,51.9153,51.9829,51.896,51.9733,29920.0
2019-10-07 12:50:00,53.84,53.9,53.84,53.86,51388.0,51.9733,52.0312,51.9733,51.9926,51388.0
2019-10-07 12:55:00,53.86,53.87,53.79,53.79,15493.0,51.9926,52.0022,51.925,51.925,15493.0
2019-10-07 13:00:00,53.79,53.94,53.79,53.84,85644.0,51.925,52.0698,51.925,51.9733,85644.0
2019-10-07 13:05:00,53.83,53.83,53.72,53.75,46594.0,51.9636,51.9636,51.8574,51.8864,46594.0
2019-10-07 13:10:00,53.75,53.79,53.69,53.7,159228.0,51.8864,51.925,51.8285,51.8381,159228.0
2019-10-07 13:15:00,53.7,53.72,53.61,53.63,58555.0,51.8381,51.8574,51.7512,51.7705,58555.0
2019-10-07 13:20:00,53.64,53.68,53.61,53.65,41906.0,51.7802,51.8188,51.7512,51.7898,41906.0
2019-10-07 13:25:00,53.66,53.77,53.65,53.77,87751.0,51.7995,51.9057,51.7898,51.9057,87751.0
2019-10-07 13:30:00,53.77,53.97,53.73,53.88,87579.0,51.9057,52.0987,51.8671,52.0119,87579.0
2019-10-07 13:35:00,53.86,53.98,53.82,53.96,25923.0,51.9926,52.1084,51.9539,52.0891,25923.0
2019-10-07 13:40:00,53.96,53.96,53.9,53.91,24071.0,52.0891,52.0891,52.0312,52.0408,24071.0
2019-10-07 13:45:00,53.92,53.93,53.84,53.85,24846.0,52.0505,52.0601,51.9733,51.9829,24846.0
2019-10-07 13:50:00,53.86,53.91,53.85,53.89,32444.0,51.9926,52.0408,51.9829,52.0215,32444.0
2019-10-07 13:55:00,53.88,53.88,53.83,53.84,22908.0,52.0119,52.0119,51.9636,51.9733,22908.0
2019-10-07 14:00:00,53.84,53.86,53.74,53.75,44773.0,51.9733,51.9926,51.8767,51.8864,44773.0
2019-10-07 14:05:00,53.75,53.77,53.71,53.74,46531.0,51.8864,51.9057,51.8478,51.8767,46531.0
2019-10-07 14:10:00,53.74,53.75,53.63,53.64,48302.0,51.8767,51.8864,51.7705,51.7802,48302.0
2019-10-07 14:15:00,53.64,53.65,53.6,53.63,38489.0,51.7802,51.7898,51.7416,51.7705,38489.0
2019-10-07 14:20:00,53.61,53.64,53.57,53.59,60922.0,51.7512,51.7802,51.7126,51.7319,60922.0
2019-10-07 14:25:00,53.59,53.64,53.59,53.63,22965.0,51.7319,51.7802,51.7319,51.7705,22965.0
2019-10-07 14:30:00,53.64,53.64,53.47,53.47,53091.0,51.7802,51.7802,51.6161,51.6161,53091.0
2019-10-07 14:35:00,53.47,53.51,53.4,53.44,75183.0,51.6161,51.6547,51.5485,51.5871,75183.0
2019-10-07 14:40:00,53.44,53.47,53.39,53.42,75368.0,51.5871,51.6161,51.5389,51.5678,75368.0
2019-10-07 14:45:00,53.43,53.46,53.37,53.41,38714.0,51.5775,51.6064,51.5195,51.5582,38714.0
2019-10-07 14:50:00,53.4,53.43,53.32,53.36,64221.0,51.5485,51.5775,51.4713,51.5099,64221.0
2019-10-07 14:55:00,53.36,53.48,53.35,53.42,40793.0,51.5099,51.6257,51.5002,51.5678,40793.0
2019-10-07 15:00:00,53.42,53.44,53.38,53.42,54253.0,51.5678,51.5871,51.5292,51.5678,54253.0
2019-10-07 15:05:00,53.42,53.44,53.4,53.43,42067.0,51.5678,51.5871,51.5485,51.5775,42067.0
2019-10-07 15:10:00,53.42,53.47,53.37,53.46,32225.0,51.5678,51.6161,51.5195,51.6064,32225.0
2019-10-07 15:15:00,53.45,53.47,53.4,53.46,47165.0,51.5968,51.6161,51.5485,51.6064,47165.0
2019-10-07 15:20:00,53.45,53.47,53.38,53.41,50620.0,51.5968,51.6161,51.5292,51.5582,50620.0
2019-10-07 15:25:00,53.41,53.44,53.36,53.37,112156.0,51.5582,51.5871,51.5099,51.5195,112156.0
2019-10-07 15:30:00,53.36,53.37,53.3,53.3,104961.0,51.5099,51.5195,51.452,51.452,104961.0
2019-10-07 15:35:00,53.3,53.33,53.26,53.3,133583.0,51.452,51.4809,51.4134,51.452,133583.0
2019-10-07 15:40:00,53.3,53.31,53.25,53.28,107196.0,51.452,51.4616,51.4037,51.4327,107196.0
2019-10-07 15:45:00,53.27,53.41,53.26,53.32,104642.0,51.423,51.5582,51.4134,51.4713,104642.0
2019-10-07 15:50:00,53.31,53.32,53.24,53.26,212865.0,51.4616,51.4713,51.3941,51.4134,212865.0
2019-10-07 15:55:00,53.26,53.39,53.24,53.35,656271.0,51.4134,51.5389,51.3941,51.5002,656271.0
2019-10-08 09:30:00,53.02,53.25,52.88,53.2,176880.0,51.1817,51.4037,51.0465,51.3554,176880.0
2019-10-08 09:35:00,53.2,53.42,53.09,53.36,134524.0,51.3554,51.5678,51.2493,51.5099,134524.0
2019-10-08 09:40:00,53.36,53.5,53.26,53.43,110551.0,51.5099,51.645,51.4134,51.5775,110551.0
2019-10-08 09:45:00,53.42,53.45,53.34,53.43,113523.0,51.5678,51.5968,51.4906,51.5775,113523.0
2019-10-08 09:50:00,53.43,53.45,53.28,53.39,65818.0,51.5775,51.5968,51.4327,51.5389,65818.0
2019-10-08 09:55:00,53.38,53.45,53.34,53.34,70518.0,51.5292,51.5968,51.4906,51.4906,70518.0
2019-10-08 10:00:00,53.35,53.46,53.34,53.44,85348.0,51.5002,51.6064,51.4906,51.5871,85348.0
2019-10-08 10:05:00,53.44,53.46,53.4,53.44,82003.0,51.5871,51.6064,51.5485,51.5871,82003.0
2019-10-08 10:10:00,53.43,53.68,53.41,53.65,156471.0,51.5775,51.8188,51.5582,51.7898,156471.0
2019-10-08 10:15:00,53.66,53.82,53.63,53.81,77601.0,51.7995,51.9539,51.7705,51.9443,77601.0
2019-10-08 10:20:00,53.81,53.85,53.71,53.79,63918.0,51.9443,51.9829,51.8478,51.925,63918.0
2019-10-08 10:25:00,53.79,53.81,53.55,53.59,82774.0,51.925,51.9443,51.6933,51.7319,82774.0
2019-10-08 10:30:00,53.56,53.69,53.56,53.62,85534.0,51.703,51.8285,51.703,51.7609,85534.0
2019-10-08 10:35:00,53.63,53.84,53.6,53.83,62656.0,51.7705,51.9733,51.7416,51.9636,62656.0
2019-10-08 10:40:00,53.83,53.93,53.75,53.81,55522.0,51.9636,52.0601,51.8864,51.9443,55522.0
2019-10-08 10:45:00,53.81,53.88,53.75,53.83,61021.0,51.9443,52.0119,51.8864,51.9636,61021.0
2019-10-08 10:50:00,53.82,53.83,53.75,53.8,41942.0,51.9539,51.9636,51.8864,51.9346,41942.0
2019-10-08 10:55:00,53.81,53.93,53.81,53.91,63726.0,51.9443,52.0601,51.9443,52.0408,63726.0
2019-10-08 11:00:00,53.91,53.98,53.84,53.95,74088.0,52.0408,52.1084,51.9733,52.0794,74088.0
2019-10-08 11:05:00,53.95,54.02,53.91,53.99,51785.0,52.0794,52.147,52.0408,52.1181,51785.0
2019-10-08 11:10:00,53.99,54.03,53.93,53.99,42826.0,52.1181,52.1567,52.0601,52.1181,42826.0
2019-10-08 11:15:00,54.0,54.09,53.98,54.09,79268.0,52.1277,52.2146,52.1084,52.2146,79268.0
2019-10-08 11:20:00,54.09,54.1,53.9,53.96,77206.0,52.2146,52.2242,52.0312,52.0891,77206.0
2019-10-08 11:25:00,53.96,53.99,53.86,53.87,73800.0,52.0891,52.1181,51.9926,52.0022,73800.0
2019-10-08 11:30:00,53.87,53.9,53.66,53.66,79454.0,52.0022,52.0312,51.7995,51.7995,79454.0
2019-10-08 11:35:00,53.68,53.75,53.6,53.61,89745.0,51.8188,51.8864,51.7416,51.7512,89745.0
2019-10-08 11:40:00,53.61,53.62,53.41,53.44,71008.0,51.7512,51.7609,51.5582,51.5871,71008.0
2019-10-08 11:45:00,53.45,53.57,53.43,53.56,40652.0,51.5968,51.7126,51.5775,51.703,40652.0
2019-10-08 11:50:00,53.57,53.64,53.57,53.62,54080.0,51.7126,51.7802,51.7126,51.7609,54080.0
2019-10-08 11:55:00,53.61,53.67,53.57,53.61,44513.0,51.7512,51.8091,51.7126,51.7512,44513.0
2019-10-08 12:00:00,53.61,53.68,53.56,53.6,69748.0,51.7512,51.8188,51.703,51.7416,69748.0
2019-10-08 12:05:00,53.59,53.65,53.58,53.62,37832.0,51.7319,51.7898,51.7223,51.7609,37832.0
2019-10-08 12:10:00,53.63,53.73,53.62,53.73,62477.0,51.7705,51.8671,51.7609,51.8671,62477.0
2019-10-08 12:15:00,53.72,53.79,53.71,53.73,39202.0,51.8574,51.925,51.8478,51.8671,39202.0
2019-10-08 12:20:00,53.73,53.77,53.68,53.73,48838.0,51.8671,51.9057,51.8188,51.8671,48838.0
2019-10-08 12:25:00,53.73,53.82,53.73,53.81,63314.0,51.8671,51.9539,51.8671,51.9443,63314.0
2019-10-08 12:30:00,53.82,53.82,53.7,53.71,38285.0,51.9539,51.9539,51.8381,51.8478,38285.0
2019-10-08 12:35:00,53.71,53.72,53.62,53.63,45897.0,51.8478,51.8574,51.7609,51.7705,45897.0
2019-10-08 12:40:00,53.63,53.66,53.53,53.56,73416.0,51.7705,51.7995,51.674,51.703,73416.0
2019-10-08 12:45:00,53.57,53.77,53.57,53.77,161969.0,51.7126,51.9057,51.7126,51.9057,161969.0
2019-10-08 12:50:00,53.77,53.77,53.57,53.57,52712.0,51.9057,51.9057,51.7126,51.7126,52712.0
2019-10-08 12:55:00,53.57,53.58,53.5,53.55,31740.0,51.7126,51.7223,51.645,51.6933,31740.0
2019-10-08 13:00:00,53.55,53.58,53.52,53.53,36492.0,51.6933,51.7223,51.6643,51.674,36492.0
2019-10-08 13:05:00,53.54,53.6,53.5,53.6,43058.0,51.6837,51.7416,51.645,51.7416,43058.0
2019-10-08 13:10:00,53.61,53.67,53.55,53.66,33207.0,51.7512,51.8091,51.6933,51.7995,33207.0
2019-10-08 13:15:00,53.67,53.69,53.62,53.67,44412.0,51.8091,51.8285,51.7609,51.8091,44412.0
2019-10-08 13:20:00,53.68,53.77,53.67,53.69,81382.0,51.8188,51.9057,51.8091,51.8285,81382.0
2019-10-08 13:25:00,53.69,53.79,53.59,53.78,136078.0,51.8285,51.925,51.7319,51.9153,136078.0
2019-10-08 13:30:00,53.77,53.83,53.74,53.77,35852.0,51.9057,51.9636,51.8767,51.9057,35852.0
2019-10-08 13:35:00,53.77,53.81,53.71,53.81,21908.0,51.9057,51.9443,51.8478,51.9443,21908.0
2019-10-08 13:40:00,53.8,53.92,53.8,53.92,39204.0,51.9346,52.0505,51.9346,52.0505,39204.0
2019-10-08 13:45:00,53.91,53.95,53.8,53.83,48658.0,52.0408,52.0794,51.9346,51.9636,48658.0
2019-10-08 13:50:00,53.83,53.88,53.79,53.81,41971.0,51.9636,52.0119,51.925,51.9443,41971.0
2019-10-08 13:55:00,53.82,53.83,53.71,53.71,40240.0,51.9539,51.9636,51.8478,51.8478,40240.0
2019-10-08 14:00:00,53.72,53.81,53.7,53.78,34979.0,51.8574,51.9443,51.8381,51.9153,34979.0
2019-10-08 14:05:00,53.76,53.85,53.74,53.83,78472.0,51.896,51.9829,51.8767,51.9636,78472.0
2019-10-08 14:10:00,53.83,53.87,53.76,53.84,25465.0,51.9636,52.0022,51.896,51.9733,25465.0
2019-10-08 14:15:00,53.84,53.86,53.8,53.85,22984.0,51.9733,51.9926,51.9346,51.9829,22984.0
2019-10-08 14:20:00,53.85,53.87,53.76,53.85,28042.0,51.9829,52.0022,51.896,51.9829,28042.0
2019-10-08 14:25:00,53.84,53.86,53.78,53.83,25706.0,51.9733,51.9926,51.9153,51.9636,25706.0
2019-10-08 14:30:00,53.83,53.93,53.77,53.81,60038.0,51.9636,52.0601,51.9057,51.9443,60038.0
2019-10-08 14:35:00,53.82,53.97,53.82,53.9,62406.0,51.9539,52.0987,51.9539,52.0312,62406.0
2019-10-08 14:40:00,53.89,53.89,53.81,53.84,28761.0,52.0215,52.0215,51.9443,51.9733,28761.0
2019-10-08 14:45:00,53.85,54.02,53.84,54.02,40564.0,51.9829,52.147,51.9733,52.147,40564.0
2019-10-08 14:50:00,54.02,54.03,53.88,53.88,33160.0,52.147,52.1567,52.0119,52.0119,33160.0
2019-10-08 14:55:00,53.89,53.92,53.61,53.71,67934.0,52.0215,52.0505,51.7512,51.8478,67934.0
2019-10-08 15:00:00,53.71,53.82,53.68,53.7,30943.0,51.8478,51.9539,51.8188,51.8381,30943.0
2019-10-08 15:05:00,53.7,53.77,53.69,53.72,36353.0,51.8381,51.9057,51.8285,51.8574,36353.0
2019-10-08 15:10:00,53.72,53.73,53.6,53.64,37643.0,51.8574,51.8671,51.7416,51.7802,37643.0
2019-10-08 15:15:00,53.65,53.75,53.6,53.75,31222.0,51.7898,51.8864,51.7416,51.8864,31222.0
2019-10-08 15:20:00,53.74,53.8,53.66,53.71,39114.0,51.8767,51.9346,51.7995,51.8478,39114.0
2019-10-08 15:25:00,53.71,53.74,53.65,53.72,61207.0,51.8478,51.8767,51.7898,51.8574,61207.0
2019-10-08 15:30:00,53.71,53.79,53.68,53.68,62181.0,51.8478,51.925,51.8188,51.8188,62181.0
2019-10-08 15:35:00,53.68,53.7,53.5,53.52,107644.0,51.8188,51.8381,51.645,51.6643,107644.0
2019-10-08 15:40:00,53.52,53.53,53.4,53.44,90693.0,51.6643,51.674,51.5485,51.5871,90693.0
2019-10-08 15:45:00,53.44,53.51,53.42,53.43,108149.0,51.5871,51.6547,51.5678,51.5775,108149.0
2019-10-08 15:50:00,53.42,53.48,53.31,53.32,308668.0,51.5678,51.6257,51.4616,51.4713,308668.0
2019-10-08 15:55:00,53.31,53.35,53.18,53.18,710051.0,51.4616,51.5002,51.3361,51.3361,710051.0
2019-10-09 09:30:00,54.01,54.07,53.68,53.98,178422.0,52.1374,52.1953,51.8188,52.1084,178422.0
2019-10-09 09:35:00,54.0,54.19,53.96,53.99,122203.0,52.1277,52.3111,52.0891,52.1181,122203.0
2019-10-09 09:40:00,53.98,54.12,53.91,53.94,48123.0,52.1084,52.2435,52.0408,52.0698,48123.0
2019-10-09 09:45:00,53.93,54.17,53.93,54.12,64704.0,52.0601,52.2918,52.0601,52.2435,64704.0
2019-10-09 09:50:00,54.12,54.16,54.03,54.15,61157.0,52.2435,52.2822,52.1567,52.2725,61157.0
2019-10-09 09:55:00,54.13,54.27,54.06,54.27,129323.0,52.2532,52.3883,52.1856,52.3883,129323.0
2019-10-09 10:00:00,54.26,54.31,54.08,54.14,98787.0,52.3787,52.427,52.2049,52.2628,98787.0
2019-10-09 10:05:00,54.14,54.18,54.1,54.16,32185.0,52.2628,52.3015,52.2242,52.2822,32185.0
2019-10-09 10:10:00,54.16,54.2,54.11,54.15,30705.0,52.2822,52.3208,52.2339,52.2725,30705.0
2019-10-09 10:15:00,54.16,54.2,54.13,54.16,50218.0,52.2822,52.3208,52.2532,52.2822,50218.0
2019-10-09 10:20:00,54.16,54.35,54.13,54.35,88880.0,52.2822,52.4656,52.2532,52.4656,88880.0
2019-10-09 10:25:00,54.36,54.4,54.33,54.34,127709.0,52.4752,52.5138,52.4463,52.4559,127709.0
2019-10-09 10:30:00,54.33,54.37,54.29,54.33,91498.0,52.4463,52.4849,52.4076,52.4463,91498.0
2019-10-09 10:35:00,54.33,54.33,54.15,54.18,66046.0,52.4463,52.4463,52.2725,52.3015,66046.0
2019-10-09 10:40:00,54.18,54.24,54.08,54.14,88026.0,52.3015,52.3594,52.2049,52.2628,88026.0
2019-10-09 10:45:00,54.14,54.15,54.08,54.09,59463.0,52.2628,52.2725,52.2049,52.2146,59463.0
2019-10-09 10:50:00,54.08,54.14,54.03,54.05,49385.0,52.2049,52.2628,52.1567,52.176,49385.0
2019-10-09 10:55:00,54.05,54.14,53.98,54.12,57502.0,52.176,52.2628,52.1084,52.2435,57502.0
2019-10-09 11:00:00,54.13,54.13,53.88,53.91,196445.0,52.2532,52.2532,52.0119,52.0408,196445.0
2019-10-09 11:05:00,53.91,53.96,53.87,53.89,45202.0,52.0408,52.0891,52.0022,52.0215,45202.0
2019-10-09 11:10:00,53.9,53.92,53.76,53.77,60925.0,52.0312,52.0505,51.896,51.9057,60925.0
2019-10-09 11:15:00,53.78,53.89,53.75,53.83,58097.0,51.9153,52.0215,51.8864,51.9636,58097.0
2019-10-09 11:20:00,53.83,53.83,53.75,53.79,46485.0,51.9636,51.9636,51.8864,51.925,46485.0
2019-10-09 11:25:00,53.79,53.8,53.73,53.77,40971.0,51.925,51.9346,51.8671,51.9057,40971.0
2019-10-09 11:30:00,53.77,53.78,53.6,53.64,134991.0,51.9057,51.9153,51.7416,51.7802,134991.0
2019-10-09 11:35:00,53.65,53.73,53.59,53.69,76712.0,51.7898,51.8671,51.7319,51.8285,76712.0
2019-10-09 11:40:00,53.69,53.97,53.61,53.92,122581.0,51.8285,52.0987,51.7512,52.0505,122581.0
2019-10-09 11:45:00,53.91,54.03,53.87,53.91,81352.0,52.0408,52.1567,52.0022,52.0408,81352.0
2019-10-09 11:50:00,53.93,54.02,53.84,53.87,53353.0,52.0601,52.147,51.9733,52.0022,53353.0
2019-10-09 11:55:00,53.88,53.88,53.8,53.8,76620.0,52.0119,52.0119,51.9346,51.9346,76620.0
2019-10-09 12:00:00,53.81,53.99,53.8,53.97,45360.0,51.9443,52.1181,51.9346,52.0987,45360.0
2019-10-09 12:05:00,53.97,54.0,53.87,53.89,47177.0,52.0987,52.1277,52.0022,52.0215,47177.0
2019-10-09 12:10:00,53.89,53.94,53.86,53.94,24882.0,52.0215,52.0698,51.9926,52.0698,24882.0
2019-10-09 12:15:00,53.95,54.03,53.94,53.98,37399.0,52.0794,52.1567,52.0698,52.1084,37399.0
2019-10-09 12:20:00,53.98,54.03,53.95,54.02,46428.0,52.1084,52.1567,52.0794,52.147,46428.0
2019-10-09 12:25:00,54.02,54.11,54.02,54.05,103176.0,52.147,52.2339,52.147,52.176,103176.0
2019-10-09 12:30:00,54.06,54.13,54.05,54.1,34707.0,52.1856,52.2532,52.176,52.2242,34707.0
2019-10-09 12:35:00,54.1,54.12,54.05,54.1,72985.0,52.2242,52.2435,52.176,52.2242,72985.0
2019-10-09 12:40:00,54.1,54.14,54.09,54.13,86096.0,52.2242,52.2628,52.2146,52.2532,86096.0
2019-10-09 12:45:00,54.12,54.18,54.05,54.18,64553.0,52.2435,52.3015,52.176,52.3015,64553.0
2019-10-09 12:50:00,54.18,54.18,54.08,54.11,81846.0,52.3015,52.3015,52.2049,52.2339,81846.0
2019-10-09 12:55:00,54.11,54.16,54.09,54.14,50653.0,52.2339,52.2822,52.2146,52.2628,50653.0
2019-10-09 13:00:00,54.15,54.25,54.07,54.11,228355.0,52.2725,52.369,52.1953,52.2339,228355.0
2019-10-09 13:05:00,54.12,54.12,54.0,54.01,52977.0,52.2435,52.2435,52.1277,52.1374,52977.0
2019-10-09 13:10:00,54.01,54.01,53.94,53.95,37116.0,52.1374,52.1374,52.0698,52.0794,37116.0
2019-10-09 13:15:00,53.96,53.97,53.84,53.86,44990.0,52.0891,52.0987,51.9733,51.9926,44990.0
2019-10-09 13:20:00,53.86,53.9,53.86,53.9,32553.0,51.9926,52.0312,51.9926,52.0312,32553.0
2019-10-09 13:25:00,53.89,53.94,53.87,53.9,62281.0,52.0215,52.0698,52.0022,52.0312,62281.0
2019-10-09 13:30:00,53.9,53.94,53.88,53.9,40426.0,52.0312,52.0698,52.0119,52.0312,40426.0
2019-10-09 13:35:00,53.9,53.91,53.87,53.9,29165.0,52.0312,52.0408,52.0022,52.0312,29165.0
2019-10-09 13:40:00,53.89,53.9,53.73,53.73,66246.0,52.0215,52.0312,51.8671,51.8671,66246.0
2019-10-09 13:45:00,53.74,53.83,53.73,53.8,41101.0,51.8767,51.9636,51.8671,51.9346,41101.0
2019-10-09 13:50:00,53.8,53.83,53.79,53.8,34143.0,51.9346,51.9636,51.925,51.9346,34143.0
2019-10-09 13:55:00,53.8,53.84,53.74,53.82,58834.0,51.9346,51.9733,51.8767,51.9539,58834.0
2019-10-09 14:00:00,53.82,53.84,53.77,53.82,46125.0,51.9539,51.9733,51.9057,51.9539,46125.0
2019-10-09 14:05:00,53.82,53.86,53.79,53.84,38892.0,51.9539,51.9926,51.925,51.9733,38892.0
2019-10-09 14:10:00,53.85,53.87,53.77,53.78,37845.0,51.9829,52.0022,51.9057,51.9153,37845.0
2019-10-09 14:15:00,53.78,53.79,53.7,53.71,77245.0,51.9153,51.925,51.8381,51.8478,77245.0
2019-10-09 14:20:00,53.72,53.85,53.71,53.82,33050.0,51.8574,51.9829,51.8478,51.9539,33050.0
2019-10-09 14:25:00,53.82,53.85,53.8,53.83,21097.0,51.9539,51.9829,51.9346,51.9636,21097.0
2019-10-09 14:30:00,53.83,53.84,53.77,53.81,28535.0,51.9636,51.9733,51.9057,51.9443,28535.0
2019-10-09 14:35:00,53.81,53.84,53.78,53.8,44042.0,51.9443,51.9733,51.9153,51.9346,44042.0
2019-10-09 14:40:00,53.79,53.89,53.78,53.86,58507.0,51.925,52.0215,51.9153,51.9926,58507.0
2019-10-09 14:45:00,53.87,53.96,53.83,53.93,67026.0,52.0022,52.0891,51.9636,52.0601,67026.0
2019-10-09 14:50:00,53.93,54.06,53.92,54.05,127961.0,52.0601,52.1856,52.0505,52.176,127961.0
2019-10-09 14:55:00,54.05,54.05,53.92,53.94,40269.0,52.176,52.176,52.0505,52.0698,40269.0
2019-10-09 15:00:00,53.93,53.99,53.91,53.96,88350.0,52.0601,52.1181,52.0408,52.0891,88350.0
2019-10-09 15:05:00,53.96,53.97,53.89,53.93,46116.0,52.0891,52.0987,52.0215,52.0601,46116.0
2019-10-09 15:10:00,53.93,53.93,53.88,53.89,48785.0,52.0601,52.0601,52.0119,52.0215,48785.0
2019-10-09 15:15:00,53.9,53.9,53.86,53.9,43974.0,52.0312,52.0312,51.9926,52.0312,43974.0
2019-10-09 15:20:00,53.9,53.92,53.88,53.91,60564.0,52.0312,52.0505,52.0119,52.0408,60564.0
2019-10-09 15:25:00,53.91,53.98,53.9,53.97,51795.0,52.0408,52.1084,52.0312,52.0987,51795.0
2019-10-09 15:30:00,53.97,54.01,53.94,53.96,119993.0,52.0987,52.1374,52.0698,52.0891,119993.0
2019-10-09 15:35:00,53.96,54.06,53.94,54.03,103458.0,52.0891,52.1856,52.0698,52.1567,103458.0
2019-10-09 15:40:00,54.02,54.06,53.9,53.92,159292.0,52.147,52.1856,52.0312,52.0505,159292.0
2019-10-09 15:45:00,53.91,53.98,53.87,53.95,130654.0,52.0408,52.1084,52.0022,52.0794,130654.0
2019-10-09 15:50:00,53.96,54.01,53.94,53.99,243555.0,52.0891,52.1374,52.0698,52.1181,243555.0
2019-10-09 15:55:00,54.0,54.07,53.9,53.95,418954.0,52.1277,52.1953,52.0312,52.0794,418954.0
2019-10-10 09:30:00,51.95,52.17,51.37,51.52,1456309.0,50.1488,50.3612,49.5889,49.7337,1456309.0
2019-10-10 09:35:00,51.52,51.69,51.25,51.45,835547.0,49.7337,49.8978,49.4731,49.6661,835547.0
2019-10-10 09:40:00,51.47,51.89,51.38,51.59,681738.0,49.6854,50.0909,49.5985,49.8013,681738.0
2019-10-10 09:45:00,51.59,51.82,51.07,51.16,1123954.0,49.8013,50.0233,49.2993,49.3862,1123954.0
2019-10-10 09:50:00,51.12,51.72,51.07,51.69,525308.0,49.3476,49.9268,49.2993,49.8978,525308.0
2019-10-10 09:55:00,51.69,52.13,51.66,51.9,664336.0,49.8978,50.3225,49.8688,50.1005,664336.0
2019-10-10 10:00:00,51.88,51.9,51.61,51.67,399999.0,50.0812,50.1005,49.8206,49.8785,399999.0
2019-10-10 10:05:00,51.68,51.86,51.64,51.74,312410.0,49.8881,50.0619,49.8495,49.9461,312410.0
2019-10-10 10:10:00,51.75,51.94,51.54,51.92,413370.0,49.9557,50.1391,49.753,50.1198,413370.0
2019-10-10 10:15:00,51.91,52.05,51.78,51.89,385476.0,50.1102,50.2453,49.9847,50.0909,385476.0
2019-10-10 10:20:00,51.9,52.0,51.76,51.91,197713.0,50.1005,50.197,49.9654,50.1102,197713.0
2019-10-10 10:25:00,51.9,51.98,51.75,51.9,198685.0,50.1005,50.1777,49.9557,50.1005,198685.0
2019-10-10 10:30:00,51.9,52.28,51.89,52.18,422791.0,50.1005,50.4673,50.0909,50.3708,422791.0
2019-10-10 10:35:00,52.17,52.4,52.05,52.16,330680.0,50.3612,50.5832,50.2453,50.3515,330680.0
2019-10-10 10:40:00,52.15,52.32,52.09,52.17,375349.0,50.3418,50.506,50.2839,50.3612,375349.0
2019-10-10 10:45:00,52.18,52.26,52.05,52.06,213948.0,50.3708,50.448,50.2453,50.255,213948.0
2019-10-10 10:50:00,52.05,52.07,51.82,51.9,467011.0,50.2453,50.2646,50.0233,50.1005,467011.0
2019-10-10 10:55:00,51.9,52.06,51.89,52.05,187041.0,50.1005,50.255,50.0909,50.2453,187041.0
2019-10-10 11:00:00,52.08,52.36,52.07,52.12,386161.0,50.2743,50.5446,50.2646,50.3129,386161.0
2019-10-10 11:05:00,52.12,52.14,51.91,52.04,263963.0,50.3129,50.3322,50.1102,50.2357,263963.0
2019-10-10 11:10:00,52.04,52.2,52.01,52.17,158402.0,50.2357,50.3901,50.2067,50.3612,158402.0
2019-10-10 11:15:00,52.18,52.21,52.03,52.09,171641.0,50.3708,50.3998,50.226,50.2839,171641.0
2019-10-10 11:20:00,52.08,52.12,51.91,51.99,177670.0,50.2743,50.3129,50.1102,50.1874,177670.0
2019-10-10 11:25:00,51.99,52.06,51.96,51.97,122137.0,50.1874,50.255,50.1584,50.1681,122137.0
2019-10-10 11:30:00,51.97,52.13,51.95,52.09,435927.0,50.1681,50.3225,50.1488,50.2839,435927.0
2019-10-10 11:35:00,52.09,52.1,52.0,52.05,163754.0,50.2839,50.2936,50.197,50.2453,163754.0
2019-10-10 11:40:00,52.06,52.16,52.03,52.12,157265.0,50.255,50.3515,50.226,50.3129,157265.0
2019-10-10 11:45:00,52.12,52.38,52.11,52.32,248708.0,50.3129,50.5639,50.3032,50.506,248708.0
2019-10-10 11:50:00,52.32,52.34,52.14,52.16,392143.0,50.506,50.5253,50.3322,50.3515,392143.0
2019-10-10 11:55:00,52.15,52.17,52.03,52.07,262428.0,50.3418,50.3612,50.226,50.2646,262428.0
2019-10-10 12:00:00,52.07,52.24,52.06,52.23,236337.0,50.2646,50.4287,50.255,50.4191,236337.0
2019-10-10 12:05:00,52.23,52.33,52.21,52.26,163967.0,50.4191,50.5156,50.3998,50.448,163967.0
2019-10-10 12:10:00,52.26,52.55,52.26,52.45,289473.0,50.448,50.728,50.448,50.6314,289473.0
2019-10-10 12:15:00,52.46,52.62,52.33,52.44,167092.0,50.6411,50.7956,50.5156,50.6218,167092.0
2019-10-10 12:20:00,52.44,52.55,52.41,52.46,84139.0,50.6218,50.728,50.5928,50.6411,84139.0
2019-10-10 12:25:00,52.47,52.5,52.38,52.4,101144.0,50.6508,50.6797,50.5639,50.5832,101144.0
2019-10-10 12:30:00,52.42,52.5,52.28,52.32,190436.0,50.6025,50.6797,50.4673,50.506,190436.0
2019-10-10 12:35:00,52.31,52.39,52.25,52.26,152113.0,50.4963,50.5735,50.4384,50.448,152113.0
2019-10-10 12:40:00,52.25,52.42,52.25,52.38,121458.0,50.4384,50.6025,50.4384,50.5639,121458.0
2019-10-10 12:45:00,52.39,52.4,52.27,52.31,63341.0,50.5735,50.5832,50.4577,50.4963,63341.0
2019-10-10 12:50:00,52.32,52.39,52.26,52.3,116047.0,50.506,50.5735,50.448,50.4866,116047.0
2019-10-10 12:55:00,52.29,52.47,52.26,52.44,140557.0,50.477,50.6508,50.448,50.6218,140557.0
2019-10-10 13:00:00,52.44,52.66,52.41,52.57,221833.0,50.6218,50.8342,50.5928,50.7473,221833.0
2019-10-10 13:05:00,52.57,52.78,52.55,52.74,201098.0,50.7473,50.95,50.728,50.9114,201098.0
2019-10-10 13:10:00,52.74,52.84,52.64,52.64,332534.0,50.9114,51.0079,50.8149,50.8149,332534.0
2019-10-10 13:15:00,52.64,52.71,52.56,52.68,81153.0,50.8149,50.8824,50.7376,50.8535,81153.0
2019-10-10 13:20:00,52.68,52.7,52.64,52.64,61139.0,50.8535,50.8728,50.8149,50.8149,61139.0
2019-10-10 13:25:00,52.64,52.7,52.62,52.63,56548.0,50.8149,50.8728,50.7956,50.8052,56548.0
2019-10-10 13:30:00,52.63,52.63,52.4,52.42,141982.0,50.8052,50.8052,50.5832,50.6025,141982.0
2019-10-10 13:35:00,52.42,52.51,52.37,52.46,118293.0,50.6025,50.6894,50.5542,50.6411,118293.0
2019-10-10 13:40:00,52.47,52.59,52.46,52.54,85091.0,50.6508,50.7666,50.6411,50.7183,85091.0
2019-10-10 13:45:00,52.53,52.57,52.51,52.55,68359.0,50.7087,50.7473,50.6894,50.728,68359.0
2019-10-10 13:50:00,52.55,52.63,52.53,52.62,91047.0,50.728,50.8052,50.7087,50.7956,91047.0
2019-10-10 13:55:00,52.62,52.77,52.57,52.7,174718.0,50.7956,50.9404,50.7473,50.8728,174718.0
2019-10-10 14:00:00,52.69,52.73,52.6,52.67,85461.0,50.8631,50.9017,50.7762,50.8438,85461.0
2019-10-10 14:05:00,52.68,52.76,52.41,52.51,225620.0,50.8535,50.9307,50.5928,50.6894,225620.0
2019-10-10 14:10:00,52.51,52.67,52.5,52.62,116340.0,50.6894,50.8438,50.6797,50.7956,116340.0
2019-10-10 14:15:00,52.63,52.7,52.57,52.58,65425.0,50.8052,50.8728,50.7473,50.7569,65425.0
2019-10-10 14:20:00,52.6,52.7,52.56,52.67,81110.0,50.7762,50.8728,50.7376,50.8438,81110.0
2019-10-10 14:25:00,52.68,52.75,52.66,52.73,110159.0,50.8535,50.921,50.8342,50.9017,110159.0
2019-10-10 14:30:00,52.73,52.89,52.72,52.83,162409.0,50.9017,51.0562,50.8921,50.9983,162409.0
2019-10-10 14:35:00,52.84,52.87,52.76,52.86,105170.0,51.0079,51.0369,50.9307,51.0272,105170.0
2019-10-10 14:40:00,52.86,52.92,52.82,52.88,124851.0,51.0272,51.0851,50.9886,51.0465,124851.0
2019-10-10 14:45:00,52.88,53.0,52.87,53.0,166355.0,51.0465,51.1624,51.0369,51.1624,166355.0
2019-10-10 14:50:00,53.0,53.04,52.93,52.98,136641.0,51.1624,51.201,51.0948,51.1431,136641.0
2019-10-10 14:55:00,52.97,53.12,52.96,53.11,126868.0,51.1334,51.2782,51.1238,51.2686,126868.0
2019-10-10 15:00:00,53.1,53.19,53.1,53.18,121842.0,51.2589,51.3458,51.2589,51.3361,121842.0
2019-10-10 15:05:00,53.18,53.26,53.13,53.18,141115.0,51.3361,51.4134,51.2879,51.3361,141115.0
2019-10-10 15:10:00,53.17,53.23,53.15,53.19,135242.0,51.3265,51.3844,51.3072,51.3458,135242.0
2019-10-10 15:15:00,53.21,53.23,53.06,53.19,169712.0,51.3651,51.3844,51.2203,51.3458,169712.0
2019-10-10 15:20:00,53.19,53.24,53.14,53.2,156666.0,51.3458,51.3941,51.2975,51.3554,156666.0
2019-10-10 15:25:00,53.2,53.22,53.09,53.12,118522.0,51.3554,51.3747,51.2493,51.2782,118522.0
2019-10-10 15:30:00,53.12,53.15,53.05,53.08,137403.0,51.2782,51.3072,51.2106,51.2396,137403.0
2019-10-10 15:35:00,53.07,53.22,53.07,53.19,140077.0,51.2299,51.3747,51.2299,51.3458,140077.0
2019-10-10 15:40:00,53.2,53.2,53.06,53.11,169970.0,51.3554,51.3554,51.2203,51.2686,169970.0
2019-10-10 15:45:00,53.11,53.14,52.91,53.0,260255.0,51.2686,51.2975,51.0755,51.1624,260255.0
2019-10-10 15:50:00,53.0,53.14,52.87,53.11,393051.0,51.1624,51.2975,51.0369,51.2686,393051.0
2019-10-10 15:55:00,53.11,53.11,52.97,53.11,519418.0,51.2686,51.2686,51.1334,51.2686,519418.0
2019-10-11 09:30:00,53.5,53.77,53.21,53.75,364025.0,51.645,51.9057,51.3651,51.8864,364025.0
2019-10-11 09:35:00,53.73,53.75,53.09,53.28,256356.0,51.8671,51.8864,51.2493,51.4327,256356.0
2019-10-11 09:40:00,53.29,53.39,53.2,53.33,195013.0,51.4423,51.5389,51.3554,51.4809,195013.0
2019-10-11 09:45:00,53.32,53.42,53.06,53.23,157854.0,51.4713,51.5678,51.2203,51.3844,157854.0
2019-10-11 09:50:00,53.21,53.23,52.88,52.93,217360.0,51.3651,51.3844,51.0465,51.0948,217360.0
2019-10-11 09:55:00,52.93,52.96,52.79,52.8,210242.0,51.0948,51.1238,50.9597,50.9693,210242.0
2019-10-11 10:00:00,52.81,52.84,52.64,52.66,164658.0,50.979,51.0079,50.8149,50.8342,164658.0
2019-10-11 10:05:00,52.67,52.92,52.64,52.92,189788.0,50.8438,51.0851,50.8149,51.0851,189788.0
2019-10-11 10:10:00,52.92,53.03,52.84,52.95,155995.0,51.0851,51.1913,51.0079,51.1141,155995.0
2019-10-11 10:15:00,52.96,52.97,52.81,52.86,117397.0,51.1238,51.1334,50.979,51.0272,117397.0
2019-10-11 10:20:00,52.86,52.92,52.78,52.85,91266.0,51.0272,51.0851,50.95,51.0176,91266.0
2019-10-11 10:25:00,52.85,53.11,52.81,53.1,111045.0,51.0176,51.2686,50.979,51.2589,111045.0
2019-10-11 10:30:00,53.11,53.16,53.04,53.08,238610.0,51.2686,51.3168,51.201,51.2396,238610.0
2019-10-11 10:35:00,53.08,53.16,53.05,53.08,114530.0,51.2396,51.3168,51.2106,51.2396,114530.0
2019-10-11 10:40:00,53.08,53.19,53.06,53.16,80298.0,51.2396,51.3458,51.2203,51.3168,80298.0
2019-10-11 10:45:00,53.15,53.15,53.06,53.12,73187.0,51.3072,51.3072,51.2203,51.2782,73187.0
2019-10-11 10:50:00,53.13,53.17,53.1,53.17,97305.0,51.2879,51.3265,51.2589,51.3265,97305.0
2019-10-11 10:55:00,53.18,53.27,53.08,53.11,125153.0,51.3361,51.423,51.2396,51.2686,125153.0
2019-10-11 11:00:00,53.11,53.24,53.11,53.16,85167.0,51.2686,51.3941,51.2686,51.3168,85167.0
2019-10-11 11:05:00,53.17,53.29,53.15,53.27,60066.0,51.3265,51.4423,51.3072,51.423,60066.0
2019-10-11 11:10:00,53.26,53.33,53.26,53.28,88422.0,51.4134,51.4809,51.4134,51.4327,88422.0
2019-10-11 11:15:00,53.29,53.35,53.27,53.29,68895.0,51.4423,51.5002,51.423,51.4423,68895.0
2019-10-11 11:20:00,53.28,53.38,53.28,53.33,74765.0,51.4327,51.5292,51.4327,51.4809,74765.0
2019-10-11 11:25:00,53.34,53.39,53.29,53.34,51167.0,51.4906,51.5389,51.4423,51.4906,51167.0
2019-10-11 11:30:00,53.35,53.55,53.34,53.53,136021.0,51.5002,51.6933,51.4906,51.674,136021.0
2019-10-11 11:35:00,53.54,53.55,53.42,53.43,79499.0,51.6837,51.6933,51.5678,51.5775,79499.0
2019-10-11 11:40:00,53.43,53.47,53.26,53.26,111081.0,51.5775,51.6161,51.4134,51.4134,111081.0
2019-10-11 11:45:00,53.27,53.36,53.16,53.17,143676.0,51.423,51.5099,51.3168,51.3265,143676.0
2019-10-11 11:50:00,53.17,53.28,53.11,53.24,93099.0,51.3265,51.4327,51.2686,51.3941,93099.0
2019-10-11 11:55:00,53.24,53.31,53.2,53.25,92264.0,51.3941,51.4616,51.3554,51.4037,92264.0
2019-10-11 12:00:00,53.24,53.3,53.08,53.22,148903.0,51.3941,51.452,51.2396,51.3747,148903.0
2019-10-11 12:05:00,53.21,53.36,53.19,53.34,64700.0,51.3651,51.5099,51.3458,51.4906,64700.0
2019-10-11 12:10:00,53.34,53.4,53.29,53.4,100859.0,51.4906,51.5485,51.4423,51.5485,100859.0
2019-10-11 12:15:00,53.39,53.46,53.33,53.35,113382.0,51.5389,51.6064,51.4809,51.5002,113382.0
2019-10-11 12:20:00,53.35,53.45,53.3,53.42,76389.0,51.5002,51.5968,51.452,51.5678,76389.0
2019-10-11 12:25:00,53.42,53.44,53.35,53.37,37476.0,51.5678,51.5871,51.5002,51.5195,37476.0
2019-10-11 12:30:00,53.37,53.38,53.02,53.27,80847.0,51.5195,51.5292,51.1817,51.423,80847.0
2019-10-11 12:35:00,53.28,53.32,53.22,53.32,40808.0,51.4327,51.4713,51.3747,51.4713,40808.0
2019-10-11 12:40:00,53.32,53.33,53.25,53.27,22732.0,51.4713,51.4809,51.4037,51.423,22732.0
2019-10-11 12:45:00,53.26,53.28,53.18,53.26,52014.0,51.4134,51.4327,51.3361,51.4134,52014.0
2019-10-11 12:50:00,53.26,53.36,53.26,53.34,45055.0,51.4134,51.5099,51.4134,51.4906,45055.0
2019-10-11 12:55:00,53.34,53.4,53.32,53.35,63344.0,51.4906,51.5485,51.4713,51.5002,63344.0
2019-10-11 13:00:00,53.35,53.43,53.31,53.42,100147.0,51.5002,51.5775,51.4616,51.5678,100147.0
2019-10-11 13:05:00,53.42,53.43,53.31,53.34,57951.0,51.5678,51.5775,51.4616,51.4906,57951.0
2019-10-11 13:10:00,53.34,53.4,53.34,53.39,64154.0,51.4906,51.5485,51.4906,51.5389,64154.0
2019-10-11 13:15:00,53.39,53.42,53.39,53.4,51151.0,51.5389,51.5678,51.5389,51.5485,51151.0
2019-10-11 13:20:00,53.4,53.42,53.22,53.22,170680.0,51.5485,51.5678,51.3747,51.3747,170680.0
2019-10-11 13:25:00,53.21,53.41,53.19,53.31,100096.0,51.3651,51.5582,51.3458,51.4616,100096.0
2019-10-11 13:30:00,53.32,53.37,53.25,53.3,32934.0,51.4713,51.5195,51.4037,51.452,32934.0
2019-10-11 13:35:00,53.29,53.33,53.26,53.26,33951.0,51.4423,51.4809,51.4134,51.4134,33951.0
2019-10-11 13:40:00,53.26,53.31,53.26,53.31,24972.0,51.4134,51.4616,51.4134,51.4616,24972.0
2019-10-11 13:45:00,53.31,53.35,53.3,53.31,35142.0,51.4616,51.5002,51.452,51.4616,35142.0
2019-10-11 13:50:00,53.32,53.34,53.26,53.29,26746.0,51.4713,51.4906,51.4134,51.4423,26746.0
2019-10-11 13:55:00,53.29,53.32,53.23,53.25,34251.0,51.4423,51.4713,51.3844,51.4037,34251.0
2019-10-11 14:00:00,53.26,53.28,53.15,53.16,37385.0,51.4134,51.4327,51.3072,51.3168,37385.0
2019-10-11 14:05:00,53.16,53.22,53.16,53.19,55510.0,51.3168,51.3747,51.3168,51.3458,55510.0
2019-10-11 14:10:00,53.18,53.22,53.15,53.21,71450.0,51.3361,51.3747,51.3072,51.3651,71450.0
2019-10-11 14:15:00,53.22,53.25,53.18,53.21,49112.0,51.3747,51.4037,51.3361,51.3651,49112.0
2019-10-11 14:20:00,53.2,53.23,53.19,53.21,36731.0,51.3554,51.3844,51.3458,51.3651,36731.0
2019-10-11 14:25:00,53.22,53.31,53.21,53.29,54574.0,51.3747,51.4616,51.3651,51.4423,54574.0
2019-10-11 14:30:00,53.3,53.36,53.28,53.33,75294.0,51.452,51.5099,51.4327,51.4809,75294.0
2019-10-11 14:35:00,53.33,53.34,53.26,53.28,35285.0,51.4809,51.4906,51.4134,51.4327,35285.0
2019-10-11 14:40:00,53.28,53.34,53.27,53.29,153312.0,51.4327,51.4906,51.423,51.4423,153312.0
2019-10-11 14:45:00,53.29,53.41,53.29,53.39,100173.0,51.4423,51.5582,51.4423,51.5389,100173.0
2019-10-11 14:50:00,53.38,53.4,53.35,53.36,47455.0,51.5292,51.5485,51.5002,51.5099,47455.0
2019-10-11 14:55:00,53.36,53.42,53.34,53.4,61830.0,51.5099,51.5678,51.4906,51.5485,61830.0
2019-10-11 15:00:00,53.39,53.47,53.35,53.44,55544.0,51.5389,51.6161,51.5002,51.5871,55544.0
2019-10-11 15:05:00,53.44,53.47,53.43,53.45,44765.0,51.5871,51.6161,51.5775,51.5968,44765.0
2019-10-11 15:10:00,53.44,53.44,53.37,53.37,54275.0,51.5871,51.5871,51.5195,51.5195,54275.0
2019-10-11 15:15:00,53.38,53.44,53.37,53.37,99617.0,51.5292,51.5871,51.5195,51.5195,99617.0
2019-10-11 15:20:00,53.37,53.41,53.31,53.33,236862.0,51.5195,51.5582,51.4616,51.4809,236862.0
2019-10-11 15:25:00,53.33,53.37,53.26,53.28,47666.0,51.4809,51.5195,51.4134,51.4327,47666.0
2019-10-11 15:30:00,53.27,53.34,53.21,53.31,106034.0,51.423,51.4906,51.3651,51.4616,106034.0
2019-10-11 15:35:00,53.32,53.39,53.23,53.37,172869.0,51.4713,51.5389,51.3844,51.5195,172869.0
2019-10-11 15:40:00,53.36,53.39,53.2,53.2,149789.0,51.5099,51.5389,51.3554,51.3554,149789.0
2019-10-11 15:45:00,53.2,53.23,53.05,53.11,193701.0,51.3554,51.3844,51.2106,51.2686,193701.0
2019-10-11 15:50:00,53.11,53.18,53.02,53.03,207171.0,51.2686,51.3361,51.1817,51.1913,207171.0
2019-10-11 15:55:00,53.04,53.05,52.92,52.93,433365.0,51.201,51.2106,51.0851,51.0948,433365.0
2019-10-14 09:30:00,52.05,52.43,51.97,52.35,392203.0,50.2453,50.6121,50.1681,50.5349,392203.0
2019-10-14 09:35:00,52.37,52.5,52.33,52.38,129496.0,50.5542,50.6797,50.5156,50.5639,129496.0
2019-10-14 09:40:00,52.38,52.64,52.36,52.6,157807.0,50.5639,50.8149,50.5446,50.7762,157807.0
2019-10-14 09:45:00,52.59,52.67,52.54,52.65,115378.0,50.7666,50.8438,50.7183,50.8245,115378.0
2019-10-14 09:50:00,52.65,52.67,52.43,52.44,82282.0,50.8245,50.8438,50.6121,50.6218,82282.0
2019-10-14 09:55:00,52.45,52.62,52.4,52.62,66738.0,50.6314,50.7956,50.5832,50.7956,66738.0
2019-10-14 10:00:00,52.62,52.84,52.61,52.84,260277.0,50.7956,51.0079,50.7859,51.0079,260277.0
2019-10-14 10:05:00,52.84,52.95,52.8,52.92,75371.0,51.0079,51.1141,50.9693,51.0851,75371.0
2019-10-14 10:10:00,52.91,52.91,52.72,52.73,65646.0,51.0755,51.0755,50.8921,50.9017,65646.0
2019-10-14 10:15:00,52.73,52.76,52.65,52.68,37357.0,50.9017,50.9307,50.8245,50.8535,37357.0
2019-10-14 10:20:00,52.67,52.71,52.55,52.59,34072.0,50.8438,50.8824,50.728,50.7666,34072.0
2019-10-14 10:25:00,52.61,52.67,52.59,52.59,28032.0,50.7859,50.8438,50.7666,50.7666,28032.0
2019-10-14 10:30:00,52.59,52.62,52.5,52.52,37968.0,50.7666,50.7956,50.6797,50.699,37968.0
2019-10-14 10:35:00,52.51,52.6,52.51,52.59,31139.0,50.6894,50.7762,50.6894,50.7666,31139.0
2019-10-14 10:40:00,52.58,52.66,52.53,52.54,35175.0,50.7569,50.8342,50.7087,50.7183,35175.0
2019-10-14 10:45:00,52.55,52.6,52.52,52.59,29271.0,50.728,50.7762,50.699,50.7666,29271.0
2019-10-14 10:50:00,52.58,52.62,52.58,52.6,14067.0,50.7569,50.7956,50.7569,50.7762,14067.0
2019-10-14 10:55:00,52.6,52.67,52.54,52.67,25231.0,50.7762,50.8438,50.7183,50.8438,25231.0
2019-10-14 11:00:00,52.67,52.7,52.6,52.62,45033.0,50.8438,50.8728,50.7762,50.7956,45033.0
2019-10-14 11:05:00,52.62,52.66,52.57,52.64,41201.0,50.7956,50.8342,50.7473,50.8149,41201.0
2019-10-14 11:10:00,52.63,52.67,52.62,52.63,28631.0,50.8052,50.8438,50.7956,50.8052,28631.0
2019-10-14 11:15:00,52.62,52.66,52.61,52.63,20942.0,50.7956,50.8342,50.7859,50.8052,20942.0
2019-10-14 11:20:00,52.62,52.69,52.61,52.69,40367.0,50.7956,50.8631,50.7859,50.8631,40367.0
2019-10-14 11:25:00,52.68,52.73,52.64,52.65,28315.0,50.8535,50.9017,50.8149,50.8245,28315.0
2019-10-14 11:30:00,52.64,52.67,52.6,52.66,53331.0,50.8149,50.8438,50.7762,50.8342,53331.0
2019-10-14 11:35:00,52.66,52.72,52.64,52.71,52811.0,50.8342,50.8921,50.8149,50.8824,52811.0
2019-10-14 11:40:00,52.71,52.8,52.69,52.79,43954.0,50.8824,50.9693,50.8631,50.9597,43954.0
2019-10-14 11:45:00,52.79,52.85,52.74,52.85,75449.0,50.9597,51.0176,50.9114,51.0176,75449.0
2019-10-14 11:50:00,52.86,52.96,52.84,52.95,99673.0,51.0272,51.1238,51.0079,51.1141,99673.0
2019-10-14 11:55:00,52.94,52.95,52.89,52.9,93861.0,51.1045,51.1141,51.0562,51.0658,93861.0
2019-10-14 12:00:00,52.9,52.92,52.89,52.91,38811.0,51.0658,51.0851,51.0562,51.0755,38811.0
2019-10-14 12:05:00,52.91,52.96,52.9,52.93,39752.0,51.0755,51.1238,51.0658,51.0948,39752.0
2019-10-14 12:10:00,52.92,52.97,52.89,52.95,48114.0,51.0851,51.1334,51.0562,51.1141,48114.0
2019-10-14 12:15:00,52.94,53.01,52.94,52.99,41780.0,51.1045,51.172,51.1045,51.1527,41780.0
2019-10-14 12:20:00,52.98,52.99,52.89,52.9,43267.0,51.1431,51.1527,51.0562,51.0658,43267.0
2019-10-14 12:25:00,52.9,52.96,52.9,52.93,28238.0,51.0658,51.1238,51.0658,51.0948,28238.0
2019-10-14 12:30:00,52.92,52.93,52.89,52.89,25547.0,51.0851,51.0948,51.0562,51.0562,25547.0
2019-10-14 12:35:00,52.89,52.92,52.87,52.89,24438.0,51.0562,51.0851,51.0369,51.0562,24438.0
2019-10-14 12:40:00,52.9,52.9,52.86,52.88,16967.0,51.0658,51.0658,51.0272,51.0465,16967.0
2019-10-14 12:45:00,52.88,52.92,52.86,52.86,25230.0,51.0465,51.0851,51.0272,51.0272,25230.0
2019-10-14 12:50:00,52.86,52.86,52.76,52.8,28136.0,51.0272,51.0272,50.9307,50.9693,28136.0
2019-10-14 12:55:00,52.8,52.81,52.76,52.77,15198.0,50.9693,50.979,50.9307,50.9404,15198.0
2019-10-14 13:00:00,52.76,52.83,52.75,52.83,31636.0,50.9307,50.9983,50.921,50.9983,31636.0
2019-10-14 13:05:00,52.84,52.9,52.83,52.88,21321.0,51.0079,51.0658,50.9983,51.0465,21321.0
2019-10-14 13:10:00,52.87,52.89,52.83,52.84,28535.0,51.0369,51.0562,50.9983,51.0079,28535.0
2019-10-14 13:15:00,52.84,52.87,52.83,52.86,18556.0,51.0079,51.0369,50.9983,51.0272,18556.0
2019-10-14 13:20:00,52.86,52.92,52.86,52.91,29887.0,51.0272,51.0851,51.0272,51.0755,29887.0
2019-10-14 13:25:00,52.91,52.95,52.89,52.94,27469.0,51.0755,51.1141,51.0562,51.1045,27469.0
2019-10-14 13:30:00,52.94,52.94,52.9,52.9,36080.0,51.1045,51.1045,51.0658,51.0658,36080.0
2019-10-14 13:35:00,52.9,52.93,52.89,52.91,21782.0,51.0658,51.0948,51.0562,51.0755,21782.0
2019-10-14 13:40:00,52.91,52.94,52.9,52.91,31212.0,51.0755,51.1045,51.0658,51.0755,31212.0
2019-10-14 13:45:00,52.91,52.93,52.9,52.93,28071.0,51.0755,51.0948,51.0658,51.0948,28071.0
2019-10-14 13:50:00,52.93,52.98,52.91,52.96,31414.0,51.0948,51.1431,51.0755,51.1238,31414.0
2019-10-14 13:55:00,52.96,52.99,52.9,52.9,21762.0,51.1238,51.1527,51.0658,51.0658,21762.0
2019-10-14 14:00:00,52.91,52.93,52.89,52.9,29938.0,51.0755,51.0948,51.0562,51.0658,29938.0
2019-10-14 14:05:00,52.9,52.92,52.89,52.91,29271.0,51.0658,51.0851,51.0562,51.0755,29271.0
2019-10-14 14:10:00,52.91,52.94,52.9,52.93,17668.0,51.0755,51.1045,51.0658,51.0948,17668.0
2019-10-14 14:15:00,52.93,52.95,52.91,52.93,25658.0,51.0948,51.1141,51.0755,51.0948,25658.0
2019-10-14 14:20:00,52.94,52.95,52.9,52.91,17900.0,51.1045,51.1141,51.0658,51.0755,17900.0
2019-10-14 14:25:00,52.9,52.96,52.89,52.95,48267.0,51.0658,51.1238,51.0562,51.1141,48267.0
2019-10-14 14:30:00,52.95,52.97,52.92,52.94,19739.0,51.1141,51.1334,51.0851,51.1045,19739.0
2019-10-14 14:35:00,52.93,52.95,52.89,52.92,58521.0,51.0948,51.1141,51.0562,51.0851,58521.0
2019-10-14 14:40:00,52.92,52.93,52.9,52.92,35591.0,51.0851,51.0948,51.0658,51.0851,35591.0
2019-10-14 14:45:00,52.93,52.94,52.9,52.93,26387.0,51.0948,51.1045,51.0658,51.0948,26387.0
2019-10-14 14:50:00,52.92,52.95,52.9,52.93,28235.0,51.0851,51.1141,51.0658,51.0948,28235.0
2019-10-14 14:55:00,52.92,52.99,52.92,52.98,30197.0,51.0851,51.1527,51.0851,51.1431,30197.0
2019-10-14 15:00:00,52.98,53.01,52.96,52.97,45568.0,51.1431,51.172,51.1238,51.1334,45568.0
2019-10-14 15:05:00,52.98,53.03,52.97,53.02,32419.0,51.1431,51.1913,51.1334,51.1817,32419.0
2019-10-14 15:10:00,53.02,53.03,52.99,53.03,28991.0,51.1817,51.1913,51.1527,51.1913,28991.0
2019-10-14 15:15:00,53.03,53.08,53.02,53.07,50819.0,51.1913,51.2396,51.1817,51.2299,50819.0
2019-10-14 15:20:00,53.07,53.11,53.07,53.1,51315.0,51.2299,51.2686,51.2299,51.2589,51315.0
2019-10-14 15:25:00,53.1,53.18,53.09,53.14,53350.0,51.2589,51.3361,51.2493,51.2975,53350.0
2019-10-14 15:30:00,53.15,53.15,53.06,53.12,72426.0,51.3072,51.3072,51.2203,51.2782,72426.0
2019-10-14 15:35:00,53.11,53.2,53.11,53.17,84996.0,51.2686,51.3554,51.2686,51.3265,84996.0
2019-10-14 15:40:00,53.17,53.18,53.1,53.12,292304.0,51.3265,51.3361,51.2589,51.2782,292304.0
2019-10-14 15:45:00,53.12,53.13,53.05,53.06,127938.0,51.2782,51.2879,51.2106,51.2203,127938.0
2019-10-14 15:50:00,53.05,53.08,52.97,53.03,179509.0,51.2106,51.2396,51.1334,51.1913,179509.0
2019-10-14 15:55:00,53.02,53.05,52.97,52.97,349898.0,51.1817,51.2106,51.1334,51.1334,349898.0
2019-10-15 09:30:00,53.21,53.23,53.01,53.02,355828.0,51.3651,51.3844,51.172,51.1817,355828.0
2019-10-15 09:35:00,53.01,53.43,53.01,53.35,148989.0,51.172,51.5775,51.172,51.5002,148989.0
2019-10-15 09:40:00,53.34,53.39,53.16,53.31,49446.0,51.4906,51.5389,51.3168,51.4616,49446.0
2019-10-15 09:45:00,53.31,53.39,53.28,53.3,61463.0,51.4616,51.5389,51.4327,51.452,61463.0
2019-10-15 09:50:00,53.3,53.32,53.13,53.13,35644.0,51.452,51.4713,51.2879,51.2879,35644.0
2019-10-15 09:55:00,53.13,53.19,53.05,53.14,63401.0,51.2879,51.3458,51.2106,51.2975,63401.0
2019-10-15 10:00:00,53.14,53.22,53.1,53.22,85852.0,51.2975,51.3747,51.2589,51.3747,85852.0
2019-10-15 10:05:00,53.21,53.34,53.18,53.33,86010.0,51.3651,51.4906,51.3361,51.4809,86010.0
2019-10-15 10:10:00,53.34,53.46,53.33,53.45,193353.0,51.4906,51.6064,51.4809,51.5968,193353.0
2019-10-15 10:15:00,53.46,53.55,53.41,53.54,103779.0,51.6064,51.6933,51.5582,51.6837,103779.0
2019-10-15 10:20:00,53.54,53.55,53.44,53.47,54788.0,51.6837,51.6933,51.5871,51.6161,54788.0
2019-10-15 10:25:00,53.47,53.62,53.46,53.57,70934.0,51.6161,51.7609,51.6064,51.7126,70934.0
2019-10-15 10:30:00,53.57,53.72,53.56,53.67,64904.0,51.7126,51.8574,51.703,51.8091,64904.0
2019-10-15 10:35:00,53.68,53.85,53.64,53.82,48742.0,51.8188,51.9829,51.7802,51.9539,48742.0
2019-10-15 10:40:00,53.83,53.99,53.83,53.95,196767.0,51.9636,52.1181,51.9636,52.0794,196767.0
2019-10-15 10:45:00,53.94,53.95,53.7,53.7,131904.0,52.0698,52.0794,51.8381,51.8381,131904.0
2019-10-15 10:50:00,53.69,53.82,53.69,53.78,46305.0,51.8285,51.9539,51.8285,51.9153,46305.0
2019-10-15 10:55:00,53.78,53.8,53.71,53.77,70273.0,51.9153,51.9346,51.8478,51.9057,70273.0
2019-10-15 11:00:00,53.77,53.85,53.74,53.8,36894.0,51.9057,51.9829,51.8767,51.9346,36894.0
2019-10-15 11:05:00,53.79,53.81,53.74,53.79,124683.0,51.925,51.9443,51.8767,51.925,124683.0
2019-10-15 11:10:00,53.79,53.85,53.72,53.77,47500.0,51.925,51.9829,51.8574,51.9057,47500.0
2019-10-15 11:15:00,53.77,53.79,53.66,53.68,36887.0,51.9057,51.925,51.7995,51.8188,36887.0
2019-10-15 11:20:00,53.68,53.71,53.63,53.71,31598.0,51.8188,51.8478,51.7705,51.8478,31598.0
2019-10-15 11:25:00,53.71,53.76,53.69,53.71,73011.0,51.8478,51.896,51.8285,51.8478,73011.0
2019-10-15 11:30:00,53.71,53.81,53.68,53.8,58067.0,51.8478,51.9443,51.8188,51.9346,58067.0
2019-10-15 11:35:00,53.79,53.81,53.72,53.76,57759.0,51.925,51.9443,51.8574,51.896,57759.0
2019-10-15 11:40:00,53.76,53.77,53.71,53.75,25960.0,51.896,51.9057,51.8478,51.8864,25960.0
2019-10-15 11:45:00,53.75,53.75,53.68,53.72,32522.0,51.8864,51.8864,51.8188,51.8574,32522.0
2019-10-15 11:50:00,53.72,53.79,53.72,53.78,53382.0,51.8574,51.925,51.8574,51.9153,53382.0
2019-10-15 11:55:00,53.78,53.78,53.66,53.66,27869.0,51.9153,51.9153,51.7995,51.7995,27869.0
2019-10-15 12:00:00,53.67,53.69,53.64,53.69,83369.0,51.8091,51.8285,51.7802,51.8285,83369.0
2019-10-15 12:05:00,53.69,53.87,53.69,53.81,128654.0,51.8285,52.0022,51.8285,51.9443,128654.0
2019-10-15 12:10:00,53.81,53.95,53.8,53.94,111953.0,51.9443,52.0794,51.9346,52.0698,111953.0
2019-10-15 12:15:00,53.94,53.95,53.87,53.91,42511.0,52.0698,52.0794,52.0022,52.0408,42511.0
2019-10-15 12:20:00,53.9,53.93,53.86,53.91,43161.0,52.0312,52.0601,51.9926,52.0408,43161.0
2019-10-15 12:25:00,53.91,53.91,53.77,53.82,79001.0,52.0408,52.0408,51.9057,51.9539,79001.0
2019-10-15 12:30:00,53.81,53.89,53.81,53.85,37205.0,51.9443,52.0215,51.9443,51.9829,37205.0
2019-10-15 12:35:00,53.86,53.89,53.83,53.88,41399.0,51.9926,52.0215,51.9636,52.0119,41399.0
2019-10-15 12:40:00,53.88,53.9,53.85,53.85,49804.0,52.0119,52.0312,51.9829,51.9829,49804.0
2019-10-15 12:45:00,53.85,53.86,53.78,53.78,45117.0,51.9829,51.9926,51.9153,51.9153,45117.0
2019-10-15 12:50:00,53.78,53.85,53.77,53.85,37254.0,51.9153,51.9829,51.9057,51.9829,37254.0
2019-10-15 12:55:00,53.85,53.9,53.83,53.84,46534.0,51.9829,52.0312,51.9636,51.9733,46534.0
2019-10-15 13:00:00,53.85,53.92,53.84,53.92,31769.0,51.9829,52.0505,51.9733,52.0505,31769.0
2019-10-15 13:05:00,53.91,53.91,53.79,53.82,104893.0,52.0408,52.0408,51.925,51.9539,104893.0
2019-10-15 13:10:00,53.82,53.86,53.81,53.83,119193.0,51.9539,51.9926,51.9443,51.9636,119193.0
2019-10-15 13:15:00,53.83,53.89,53.79,53.87,160605.0,51.9636,52.0215,51.925,52.0022,160605.0
2019-10-15 13:20:00,53.87,53.87,53.83,53.84,35336.0,52.0022,52.0022,51.9636,51.9733,35336.0
2019-10-15 13:25:00,53.83,53.88,53.83,53.87,21795.0,51.9636,52.0119,51.9636,52.0022,21795.0
2019-10-15 13:30:00,53.89,53.9,53.86,53.87,42488.0,52.0215,52.0312,51.9926,52.0022,42488.0
2019-10-15 13:35:00,53.86,53.87,53.75,53.81,35131.0,51.9926,52.0022,51.8864,51.9443,35131.0
2019-10-15 13:40:00,53.8,53.82,53.76,53.8,33078.0,51.9346,51.9539,51.896,51.9346,33078.0
2019-10-15 13:45:00,53.8,53.83,53.78,53.83,25291.0,51.9346,51.9636,51.9153,51.9636,25291.0
2019-10-15 13:50:00,53.82,53.84,53.78,53.82,55215.0,51.9539,51.9733,51.9153,51.9539,55215.0
2019-10-15 13:55:00,53.81,53.82,53.79,53.79,78274.0,51.9443,51.9539,51.925,51.925,78274.0
2019-10-15 14:00:00,53.79,53.8,53.68,53.69,57578.0,51.925,51.9346,51.8188,51.8285,57578.0
2019-10-15 14:05:00,53.7,53.74,53.68,53.74,24574.0,51.8381,51.8767,51.8188,51.8767,24574.0
2019-10-15 14:10:00,53.73,53.77,53.73,53.75,26344.0,51.8671,51.9057,51.8671,51.8864,26344.0
2019-10-15 14:15:00,53.75,53.75,53.7,53.73,24543.0,51.8864,51.8864,51.8381,51.8671,24543.0
2019-10-15 14:20:00,53.72,53.77,53.72,53.76,31972.0,51.8574,51.9057,51.8574,51.896,31972.0
2019-10-15 14:25:00,53.75,53.78,53.75,53.75,43840.0,51.8864,51.9153,51.8864,51.8864,43840.0
2019-10-15 14:30:00,53.76,53.76,53.64,53.67,31554.0,51.896,51.896,51.7802,51.8091,31554.0
2019-10-15 14:35:00,53.67,53.73,53.65,53.68,92403.0,51.8091,51.8671,51.7898,51.8188,92403.0
2019-10-15 14:40:00,53.69,53.73,53.68,53.71,30096.0,51.8285,51.8671,51.8188,51.8478,30096.0
2019-10-15 14:45:00,53.71,53.73,53.67,53.68,43244.0,51.8478,51.8671,51.8091,51.8188,43244.0
2019-10-15 14:50:00,53.67,53.68,53.6,53.61,62032.0,51.8091,51.8188,51.7416,51.7512,62032.0
2019-10-15 14:55:00,53.61,53.61,53.52,53.57,64185.0,51.7512,51.7512,51.6643,51.7126,64185.0
2019-10-15 15:00:00,53.56,53.57,53.47,53.53,65880.0,51.703,51.7126,51.6161,51.674,65880.0
2019-10-15 15:05:00,53.53,53.56,53.51,53.55,108295.0,51.674,51.703,51.6547,51.6933,108295.0
2019-10-15 15:10:00,53.55,53.61,53.53,53.61,63966.0,51.6933,51.7512,51.674,51.7512,63966.0
2019-10-15 15:15:00,53.6,53.61,53.51,53.54,111311.0,51.7416,51.7512,51.6547,51.6837,111311.0
2019-10-15 15:20:00,53.54,53.63,53.53,53.62,65267.0,51.6837,51.7705,51.674,51.7609,65267.0
2019-10-15 15:25:00,53.62,53.69,53.61,53.69,36506.0,51.7609,51.8285,51.7512,51.8285,36506.0
2019-10-15 15:30:00,53.69,53.74,53.67,53.7,64052.0,51.8285,51.8767,51.8091,51.8381,64052.0
2019-10-15 15:35:00,53.71,53.73,53.67,53.69,61680.0,51.8478,51.8671,51.8091,51.8285,61680.0
2019-10-15 15:40:00,53.7,53.73,53.67,53.67,110796.0,51.8381,51.8671,51.8091,51.8091,110796.0
2019-10-15 15:45:00,53.67,53.69,53.61,53.65,184870.0,51.8091,51.8285,51.7512,51.7898,184870.0
2019-10-15 15:50:00,53.64,53.65,53.55,53.6,189736.0,51.7802,51.7898,51.6933,51.7416,189736.0
2019-10-15 15:55:00,53.6,53.68,53.56,53.64,464885.0,51.7416,51.8188,51.703,51.7802,464885.0
2019-10-16 09:30:00,53.75,54.13,53.75,54.06,237284.0,51.8864,52.2532,51.8864,52.1856,237284.0
2019-10-16 09:35:00,54.06,54.09,53.95,54.01,130588.0,52.1856,52.2146,52.0794,52.1374,130588.0
2019-10-16 09:40:00,54.01,54.07,53.81,53.86,104119.0,52.1374,52.1953,51.9443,51.9926,104119.0
2019-10-16 09:45:00,53.84,53.93,53.77,53.93,68754.0,51.9733,52.0601,51.9057,52.0601,68754.0
2019-10-16 09:50:00,53.93,53.94,53.74,53.8,52922.0,52.0601,52.0698,51.8767,51.9346,52922.0
2019-10-16 09:55:00,53.79,53.83,53.68,53.74,75822.0,51.925,51.9636,51.8188,51.8767,75822.0
2019-10-16 10:00:00,53.73,53.74,53.51,53.52,137985.0,51.8671,51.8767,51.6547,51.6643,137985.0
2019-10-16 10:05:00,53.52,53.68,53.46,53.65,93555.0,51.6643,51.8188,51.6064,51.7898,93555.0
2019-10-16 10:10:00,53.65,53.75,53.6,53.74,48758.0,51.7898,51.8864,51.7416,51.8767,48758.0
2019-10-16 10:15:00,53.75,53.86,53.7,53.85,24305.0,51.8864,51.9926,51.8381,51.9829,24305.0
2019-10-16 10:20:00,53.83,53.87,53.77,53.85,32972.0,51.9636,52.0022,51.9057,51.9829,32972.0
2019-10-16 10:25:00,53.86,53.91,53.74,53.77,107279.0,51.9926,52.0408,51.8767,51.9057,107279.0
2019-10-16 10:30:00,53.77,53.79,53.68,53.69,40886.0,51.9057,51.925,51.8188,51.8285,40886.0
2019-10-16 10:35:00,53.69,53.76,53.65,53.71,50433.0,51.8285,51.896,51.7898,51.8478,50433.0
2019-10-16 10:40:00,53.71,53.84,53.71,53.77,28976.0,51.8478,51.9733,51.8478,51.9057,28976.0
2019-10-16 10:45:00,53.78,53.88,53.76,53.76,114786.0,51.9153,52.0119,51.896,51.896,114786.0
2019-10-16 10:50:00,53.77,53.85,53.67,53.69,96628.0,51.9057,51.9829,51.8091,51.8285,96628.0
2019-10-16 10:55:00,53.7,53.77,53.6,53.75,68191.0,51.8381,51.9057,51.7416,51.8864,68191.0
2019-10-16 11:00:00,53.75,53.85,53.66,53.72,127228.0,51.8864,51.9829,51.7995,51.8574,127228.0
2019-10-16 11:05:00,53.72,53.77,53.68,53.75,44242.0,51.8574,51.9057,51.8188,51.8864,44242.0
2019-10-16 11:10:00,53.75,53.82,53.74,53.76,53771.0,51.8864,51.9539,51.8767,51.896,53771.0
2019-10-16 11:15:00,53.77,53.84,53.74,53.79,70817.0,51.9057,51.9733,51.8767,51.925,70817.0
2019-10-16 11:20:00,53.8,53.81,53.71,53.78,34006.0,51.9346,51.9443,51.8478,51.9153,34006.0
2019-10-16 11:25:00,53.79,53.84,53.77,53.78,45584.0,51.925,51.9733,51.9057,51.9153,45584.0
2019-10-16 11:30:00,53.79,53.82,53.7,53.72,80744.0,51.925,51.9539,51.8381,51.8574,80744.0
2019-10-16 11:35:00,53.72,53.83,53.71,53.78,50311.0,51.8574,51.9636,51.8478,51.9153,50311.0
2019-10-16 11:40:00,53.79,53.81,53.76,53.79,39652.0,51.925,51.9443,51.896,51.925,39652.0
2019-10-16 11:45:00,53.78,53.84,53.77,53.84,29649.0,51.9153,51.9733,51.9057,51.9733,29649.0
2019-10-16 11:50:00,53.84,53.84,53.78,53.83,18424.0,51.9733,51.9733,51.9153,51.9636,18424.0
2019-10-16 11:55:00,53.82,53.82,53.78,53.79,21169.0,51.9539,51.9539,51.9153,51.925,21169.0
2019-10-16 12:00:00,53.78,53.81,53.75,53.76,28513.0,51.9153,51.9443,51.8864,51.896,28513.0
2019-10-16 12:05:00,53.76,53.76,53.72,53.74,19050.0,51.896,51.896,51.8574,51.8767,19050.0
2019-10-16 12:10:00,53.74,53.75,53.7,53.7,20776.0,51.8767,51.8864,51.8381,51.8381,20776.0
2019-10-16 12:15:00,53.71,53.71,53.67,53.69,22496.0,51.8478,51.8478,51.8091,51.8285,22496.0
2019-10-16 12:20:00,53.69,53.7,53.64,53.68,29142.0,51.8285,51.8381,51.7802,51.8188,29142.0
2019-10-16 12:25:00,53.68,53.7,53.62,53.66,40509.0,51.8188,51.8381,51.7609,51.7995,40509.0
2019-10-16 12:30:00,53.66,53.66,53.58,53.59,19028.0,51.7995,51.7995,51.7223,51.7319,19028.0
2019-10-16 12:35:00,53.59,53.63,53.58,53.59,23988.0,51.7319,51.7705,51.7223,51.7319,23988.0
2019-10-16 12:40:00,53.58,53.59,53.56,53.59,15580.0,51.7223,51.7319,51.703,51.7319,15580.0
2019-10-16 12:45:00,53.59,53.59,53.56,53.57,15409.0,51.7319,51.7319,51.703,51.7126,15409.0
2019-10-16 12:50:00,53.57,53.63,53.55,53.61,57825.0,51.7126,51.7705,51.6933,51.7512,57825.0
2019-10-16 12:55:00,53.61,53.66,53.61,53.64,57482.0,51.7512,51.7995,51.7512,51.7802,57482.0
2019-10-16 13:00:00,53.63,53.68,53.63,53.66,41258.0,51.7705,51.8188,51.7705,51.7995,41258.0
2019-10-16 13:05:00,53.67,53.69,53.63,53.63,44860.0,51.8091,51.8285,51.7705,51.7705,44860.0
2019-10-16 13:10:00,53.62,53.67,53.6,53.63,27613.0,51.7609,51.8091,51.7416,51.7705,27613.0
2019-10-16 13:15:00,53.63,53.64,53.57,53.57,16078.0,51.7705,51.7802,51.7126,51.7126,16078.0
2019-10-16 13:20:00,53.57,53.58,53.53,53.53,20935.0,51.7126,51.7223,51.674,51.674,20935.0
2019-10-16 13:25:00,53.53,53.54,53.48,53.48,36548.0,51.674,51.6837,51.6257,51.6257,36548.0
2019-10-16 13:30:00,53.48,53.52,53.46,53.52,20164.0,51.6257,51.6643,51.6064,51.6643,20164.0
2019-10-16 13:35:00,53.53,53.53,53.49,53.51,31571.0,51.674,51.674,51.6354,51.6547,31571.0
2019-10-16 13:40:00,53.51,53.55,53.48,53.54,39002.0,51.6547,51.6933,51.6257,51.6837,39002.0
2019-10-16 13:45:00,53.54,53.58,53.52,53.53,64504.0,51.6837,51.7223,51.6643,51.674,64504.0
2019-10-16 13:50:00,53.52,53.58,53.51,53.54,34000.0,51.6643,51.7223,51.6547,51.6837,34000.0
2019-10-16 13:55:00,53.54,53.55,53.49,53.49,20034.0,51.6837,51.6933,51.6354,51.6354,20034.0
2019-10-16 14:00:00,53.5,53.55,53.49,53.54,34185.0,51.645,51.6933,51.6354,51.6837,34185.0
2019-10-16 14:05:00,53.54,53.58,53.53,53.55,54653.0,51.6837,51.7223,51.674,51.6933,54653.0
2019-10-16 14:10:00,53.55,53.57,53.53,53.56,15655.0,51.6933,51.7126,51.674,51.703,15655.0
2019-10-16 14:15:00,53.56,53.57,53.54,53.57,18575.0,51.703,51.7126,51.6837,51.7126,18575.0
2019-10-16 14:20:00,53.57,53.64,53.56,53.62,31780.0,51.7126,51.7802,51.703,51.7609,31780.0
2019-10-16 14:25:00,53.62,53.66,53.55,53.57,48796.0,51.7609,51.7995,51.6933,51.7126,48796.0
2019-10-16 14:30:00,53.56,53.57,53.5,53.54,40622.0,51.703,51.7126,51.645,51.6837,40622.0
2019-10-16 14:35:00,53.54,53.54,53.42,53.44,39175.0,51.6837,51.6837,51.5678,51.5871,39175.0
2019-10-16 14:40:00,53.43,53.45,53.39,53.41,33168.0,51.5775,51.5968,51.5389,51.5582,33168.0
2019-10-16 14:45:00,53.41,53.43,53.34,53.38,27022.0,51.5582,51.5775,51.4906,51.5292,27022.0
2019-10-16 14:50:00,53.38,53.4,53.35,53.4,32958.0,51.5292,51.5485,51.5002,51.5485,32958.0
2019-10-16 14:55:00,53.4,53.42,53.38,53.4,32240.0,51.5485,51.5678,51.5292,51.5485,32240.0
2019-10-16 15:00:00,53.39,53.42,53.37,53.41,33576.0,51.5389,51.5678,51.5195,51.5582,33576.0
2019-10-16 15:05:00,53.41,53.43,53.39,53.43,22343.0,51.5582,51.5775,51.5389,51.5775,22343.0
2019-10-16 15:10:00,53.43,53.44,53.36,53.41,30516.0,51.5775,51.5871,51.5099,51.5582,30516.0
2019-10-16 15:15:00,53.41,53.46,53.38,53.44,28071.0,51.5582,51.6064,51.5292,51.5871,28071.0
2019-10-16 15:20:00,53.44,53.46,53.4,53.41,31675.0,51.5871,51.6064,51.5485,51.5582,31675.0
2019-10-16 15:25:00,53.4,53.41,53.35,53.36,46560.0,51.5485,51.5582,51.5002,51.5099,46560.0
2019-10-16 15:30:00,53.36,53.36,53.3,53.32,69799.0,51.5099,51.5099,51.452,51.4713,69799.0
2019-10-16 15:35:00,53.31,53.4,53.31,53.38,55193.0,51.4616,51.5485,51.4616,51.5292,55193.0
2019-10-16 15:40:00,53.38,53.38,53.34,53.34,65103.0,51.5292,51.5292,51.4906,51.4906,65103.0
2019-10-16 15:45:00,53.34,53.35,53.2,53.21,98946.0,51.4906,51.5002,51.3554,51.3651,98946.0
2019-10-16 15:50:00,53.21,53.23,53.07,53.16,285700.0,51.3651,51.3844,51.2299,51.3168,285700.0
2019-10-16 15:55:00,53.16,53.24,53.11,53.15,390751.0,51.3168,51.3941,51.2686,51.3072,390751.0
2019-10-17 09:30:00,53.52,53.57,53.41,53.45,104431.0,51.6643,51.7126,51.5582,51.5968,104431.0
2019-10-17 09:35:00,53.47,53.54,53.4,53.5,95472.0,51.6161,51.6837,51.5485,51.645,95472.0
2019-10-17 09:40:00,53.48,53.74,53.47,53.74,108641.0,51.6257,51.8767,51.6161,51.8767,108641.0
2019-10-17 09:45:00,53.71,53.76,53.63,53.72,57783.0,51.8478,51.896,51.7705,51.8574,57783.0
2019-10-17 09:50:00,53.71,53.75,53.66,53.69,55020.0,51.8478,51.8864,51.7995,51.8285,55020.0
2019-10-17 09:55:00,53.68,53.71,53.58,53.6,83523.0,51.8188,51.8478,51.7223,51.7416,83523.0
2019-10-17 10:00:00,53.59,53.68,53.54,53.68,44381.0,51.7319,51.8188,51.6837,51.8188,44381.0
2019-10-17 10:05:00,53.69,53.69,53.5,53.56,50152.0,51.8285,51.8285,51.645,51.703,50152.0
2019-10-17 10:10:00,53.56,53.63,53.52,53.61,46390.0,51.703,51.7705,51.6643,51.7512,46390.0
2019-10-17 10:15:00,53.61,53.67,53.58,53.61,27535.0,51.7512,51.8091,51.7223,51.7512,27535.0
2019-10-17 10:20:00,53.61,53.67,53.59,53.66,55368.0,51.7512,51.8091,51.7319,51.7995,55368.0
2019-10-17 10:25:00,53.67,53.74,53.64,53.64,32785.0,51.8091,51.8767,51.7802,51.7802,32785.0
2019-10-17 10:30:00,53.64,53.68,53.61,53.63,33823.0,51.7802,51.8188,51.7512,51.7705,33823.0
2019-10-17 10:35:00,53.61,53.62,53.5,53.52,56194.0,51.7512,51.7609,51.645,51.6643,56194.0
2019-10-17 10:40:00,53.53,53.58,53.49,53.55,26185.0,51.674,51.7223,51.6354,51.6933,26185.0
2019-10-17 10:45:00,53.55,53.59,53.52,53.54,25485.0,51.6933,51.7319,51.6643,51.6837,25485.0
2019-10-17 10:50:00,53.53,53.56,53.48,53.52,21640.0,51.674,51.703,51.6257,51.6643,21640.0
2019-10-17 10:55:00,53.51,53.54,53.49,53.51,34225.0,51.6547,51.6837,51.6354,51.6547,34225.0
2019-10-17 11:00:00,53.49,53.52,53.42,53.51,54784.0,51.6354,51.6643,51.5678,51.6547,54784.0
2019-10-17 11:05:00,53.52,53.54,53.49,53.49,45735.0,51.6643,51.6837,51.6354,51.6354,45735.0
2019-10-17 11:10:00,53.49,53.49,53.36,53.4,49655.0,51.6354,51.6354,51.5099,51.5485,49655.0
2019-10-17 11:15:00,53.4,53.42,53.32,53.4,25897.0,51.5485,51.5678,51.4713,51.5485,25897.0
2019-10-17 11:20:00,53.4,53.42,53.34,53.38,39605.0,51.5485,51.5678,51.4906,51.5292,39605.0
2019-10-17 11:25:00,53.38,53.51,53.37,53.45,36999.0,51.5292,51.6547,51.5195,51.5968,36999.0
2019-10-17 11:30:00,53.46,53.47,53.4,53.45,57604.0,51.6064,51.6161,51.5485,51.5968,57604.0
2019-10-17 11:35:00,53.45,53.52,53.42,53.51,57583.0,51.5968,51.6643,51.5678,51.6547,57583.0
2019-10-17 11:40:00,53.5,53.53,53.46,53.53,50582.0,51.645,51.674,51.6064,51.674,50582.0
2019-10-17 11:45:00,53.52,53.64,53.52,53.61,47361.0,51.6643,51.7802,51.6643,51.7512,47361.0
2019-10-17 11:50:00,53.6,53.6,53.46,53.48,44204.0,51.7416,51.7416,51.6064,51.6257,44204.0
2019-10-17 11:55:00,53.48,53.5,53.44,53.46,24601.0,51.6257,51.645,51.5871,51.6064,24601.0
2019-10-17 12:00:00,53.46,53.47,53.4,53.43,50639.0,51.6064,51.6161,51.5485,51.5775,50639.0
2019-10-17 12:05:00,53.43,53.49,53.42,53.48,19233.0,51.5775,51.6354,51.5678,51.6257,19233.0
2019-10-17 12:10:00,53.48,53.49,53.45,53.46,31254.0,51.6257,51.6354,51.5968,51.6064,31254.0
2019-10-17 12:15:00,53.45,53.47,53.41,53.45,22662.0,51.5968,51.6161,51.5582,51.5968,22662.0
2019-10-17 12:20:00,53.45,53.45,53.37,53.38,58786.0,51.5968,51.5968,51.5195,51.5292,58786.0
2019-10-17 12:25:00,53.38,53.47,53.38,53.43,41654.0,51.5292,51.6161,51.5292,51.5775,41654.0
2019-10-17 12:30:00,53.44,53.52,53.43,53.49,26789.0,51.5871,51.6643,51.5775,51.6354,26789.0
2019-10-17 12:35:00,53.48,53.53,53.47,53.51,20418.0,51.6257,51.674,51.6161,51.6547,20418.0
2019-10-17 12:40:00,53.52,53.56,53.51,53.53,40202.0,51.6643,51.703,51.6547,51.674,40202.0
2019-10-17 12:45:00,53.54,53.54,53.5,53.53,31897.0,51.6837,51.6837,51.645,51.674,31897.0
2019-10-17 12:50:00,53.53,53.53,53.47,53.48,28170.0,51.674,51.674,51.6161,51.6257,28170.0
2019-10-17 12:55:00,53.48,53.49,53.44,53.45,31947.0,51.6257,51.6354,51.5871,51.5968,31947.0
2019-10-17 13:00:00,53.45,53.46,53.41,53.43,26400.0,51.5968,51.6064,51.5582,51.5775,26400.0
2019-10-17 13:05:00,53.42,53.47,53.39,53.45,26555.0,51.5678,51.6161,51.5389,51.5968,26555.0
2019-10-17 13:10:00,53.46,53.47,53.4,53.4,16952.0,51.6064,51.6161,51.5485,51.5485,16952.0
2019-10-17 13:15:00,53.4,53.45,53.39,53.44,32689.0,51.5485,51.5968,51.5389,51.5871,32689.0
2019-10-17 13:20:00,53.43,53.45,53.41,53.43,19803.0,51.5775,51.5968,51.5582,51.5775,19803.0
2019-10-17 13:25:00,53.42,53.45,53.4,53.45,56462.0,51.5678,51.5968,51.5485,51.5968,56462.0
2019-10-17 13:30:00,53.45,53.53,53.44,53.53,64637.0,51.5968,51.674,51.5871,51.674,64637.0
2019-10-17 13:35:00,53.52,53.58,53.52,53.58,39001.0,51.6643,51.7223,51.6643,51.7223,39001.0
2019-10-17 13:40:00,53.57,53.6,53.47,53.48,48377.0,51.7126,51.7416,51.6161,51.6257,48377.0
2019-10-17 13:45:00,53.47,53.48,53.44,53.47,42997.0,51.6161,51.6257,51.5871,51.6161,42997.0
2019-10-17 13:50:00,53.47,53.47,53.41,53.42,55726.0,51.6161,51.6161,51.5582,51.5678,55726.0
2019-10-17 13:55:00,53.42,53.43,53.32,53.32,36755.0,51.5678,51.5775,51.4713,51.4713,36755.0
2019-10-17 14:00:00,53.33,53.33,53.25,53.26,47294.0,51.4809,51.4809,51.4037,51.4134,47294.0
2019-10-17 14:05:00,53.25,53.31,53.25,53.3,20535.0,51.4037,51.4616,51.4037,51.452,20535.0
2019-10-17 14:10:00,53.31,53.36,53.3,53.34,22698.0,51.4616,51.5099,51.452,51.4906,22698.0
2019-10-17 14:15:00,53.34,53.41,53.33,53.36,26803.0,51.4906,51.5582,51.4809,51.5099,26803.0
2019-10-17 14:20:00,53.35,53.37,53.33,53.33,13058.0,51.5002,51.5195,51.4809,51.4809,13058.0
2019-10-17 14:25:00,53.34,53.38,53.32,53.35,16334.0,51.4906,51.5292,51.4713,51.5002,16334.0
2019-10-17 14:30:00,53.35,53.37,53.33,53.36,14238.0,51.5002,51.5195,51.4809,51.5099,14238.0
2019-10-17 14:35:00,53.36,53.37,53.34,53.35,10937.0,51.5099,51.5195,51.4906,51.5002,10937.0
2019-10-17 14:40:00,53.36,53.37,53.32,53.35,12297.0,51.5099,51.5195,51.4713,51.5002,12297.0
2019-10-17 14:45:00,53.34,53.38,53.34,53.34,15414.0,51.4906,51.5292,51.4906,51.4906,15414.0
2019-10-17 14:50:00,53.35,53.39,53.34,53.37,34220.0,51.5002,51.5389,51.4906,51.5195,34220.0
2019-10-17 14:55:00,53.38,53.4,53.35,53.39,28535.0,51.5292,51.5485,51.5002,51.5389,28535.0
2019-10-17 15:00:00,53.4,53.44,53.37,53.42,33740.0,51.5485,51.5871,51.5195,51.5678,33740.0
2019-10-17 15:05:00,53.43,53.43,53.38,53.38,33712.0,51.5775,51.5775,51.5292,51.5292,33712.0
2019-10-17 15:10:00,53.39,53.4,53.38,53.4,20101.0,51.5389,51.5485,51.5292,51.5485,20101.0
2019-10-17 15:15:00,53.4,53.4,53.37,53.39,37933.0,51.5485,51.5485,51.5195,51.5389,37933.0
2019-10-17 15:20:00,53.39,53.4,53.36,53.37,18742.0,51.5389,51.5485,51.5099,51.5195,18742.0
2019-10-17 15:25:00,53.37,53.39,53.34,53.37,29045.0,51.5195,51.5389,51.4906,51.5195,29045.0
2019-10-17 15:30:00,53.38,53.38,53.33,53.34,40090.0,51.5292,51.5292,51.4809,51.4906,40090.0
2019-10-17 15:35:00,53.34,53.35,53.31,53.33,25633.0,51.4906,51.5002,51.4616,51.4809,25633.0
2019-10-17 15:40:00,53.33,53.34,53.3,53.33,46706.0,51.4809,51.4906,51.452,51.4809,46706.0
2019-10-17 15:45:00,53.32,53.35,53.3,53.3,50089.0,51.4713,51.5002,51.452,51.452,50089.0
2019-10-17 15:50:00,53.29,53.43,53.28,53.42,75547.0,51.4423,51.5775,51.4327,51.5678,75547.0
2019-10-17 15:55:00,53.41,53.41,53.33,53.37,168339.0,51.5582,51.5582,51.4809,51.5195,168339.0
2019-10-18 09:30:00,53.19,53.41,53.18,53.38,260897.0,51.3458,51.5582,51.3361,51.5292,260897.0
2019-10-18 09:35:00,53.4,53.72,53.4,53.66,102282.0,51.5485,51.8574,51.5485,51.7995,102282.0
2019-10-18 09:40:00,53.67,53.83,53.64,53.78,56672.0,51.8091,51.9636,51.7802,51.9153,56672.0
2019-10-18 09:45:00,53.78,53.82,53.68,53.78,52608.0,51.9153,51.9539,51.8188,51.9153,52608.0
2019-10-18 09:50:00,53.77,53.77,53.64,53.7,44335.0,51.9057,51.9057,51.7802,51.8381,44335.0
2019-10-18 09:55:00,53.72,53.83,53.71,53.81,26188.0,51.8574,51.9636,51.8478,51.9443,26188.0
2019-10-18 10:00:00,53.82,53.83,53.67,53.74,88820.0,51.9539,51.9636,51.8091,51.8767,88820.0
2019-10-18 10:05:00,53.73,53.76,53.67,53.73,19939.0,51.8671,51.896,51.8091,51.8671,19939.0
2019-10-18 10:10:00,53.73,53.74,53.61,53.67,25994.0,51.8671,51.8767,51.7512,51.8091,25994.0
2019-10-18 10:15:00,53.66,53.76,53.65,53.74,37133.0,51.7995,51.896,51.7898,51.8767,37133.0
2019-10-18 10:20:00,53.73,53.74,53.68,53.7,19351.0,51.8671,51.8767,51.8188,51.8381,19351.0
2019-10-18 10:25:00,53.7,53.75,53.66,53.75,29104.0,51.8381,51.8864,51.7995,51.8864,29104.0
2019-10-18 10:30:00,53.74,53.76,53.67,53.7,35003.0,51.8767,51.896,51.8091,51.8381,35003.0
2019-10-18 10:35:00,53.69,53.71,53.65,53.67,27343.0,51.8285,51.8478,51.7898,51.8091,27343.0
2019-10-18 10:40:00,53.68,53.68,53.58,53.63,25937.0,51.8188,51.8188,51.7223,51.7705,25937.0
2019-10-18 10:45:00,53.63,53.64,53.61,53.63,15514.0,51.7705,51.7802,51.7512,51.7705,15514.0
2019-10-18 10:50:00,53.62,53.67,53.58,53.61,43625.0,51.7609,51.8091,51.7223,51.7512,43625.0
2019-10-18 10:55:00,53.62,53.65,53.58,53.63,46706.0,51.7609,51.7898,51.7223,51.7705,46706.0
2019-10-18 11:00:00,53.64,53.64,53.59,53.61,19316.0,51.7802,51.7802,51.7319,51.7512,19316.0
2019-10-18 11:05:00,53.61,53.62,53.59,53.6,11940.0,51.7512,51.7609,51.7319,51.7416,11940.0
2019-10-18 11:10:00,53.6,53.67,53.59,53.65,24707.0,51.7416,51.8091,51.7319,51.7898,24707.0
2019-10-18 11:15:00,53.65,53.66,53.61,53.64,40948.0,51.7898,51.7995,51.7512,51.7802,40948.0
2019-10-18 11:20:00,53.64,53.65,53.6,53.65,26362.0,51.7802,51.7898,51.7416,51.7898,26362.0
2019-10-18 11:25:00,53.66,53.66,53.61,53.66,49434.0,51.7995,51.7995,51.7512,51.7995,49434.0
2019-10-18 11:30:00,53.66,53.67,53.59,53.6,37427.0,51.7995,51.8091,51.7319,51.7416,37427.0
2019-10-18 11:35:00,53.61,53.69,53.59,53.67,35114.0,51.7512,51.8285,51.7319,51.8091,35114.0
2019-10-18 11:40:00,53.66,53.7,53.63,53.64,15358.0,51.7995,51.8381,51.7705,51.7802,15358.0
2019-10-18 11:45:00,53.64,53.64,53.62,53.64,15814.0,51.7802,51.7802,51.7609,51.7802,15814.0
2019-10-18 11:50:00,53.64,53.67,53.61,53.62,29624.0,51.7802,51.8091,51.7512,51.7609,29624.0
2019-10-18 11:55:00,53.63,53.66,53.63,53.65,53861.0,51.7705,51.7995,51.7705,51.7898,53861.0
2019-10-18 12:00:00,53.65,53.69,53.62,53.69,25124.0,51.7898,51.8285,51.7609,51.8285,25124.0
2019-10-18 12:05:00,53.69,53.77,53.69,53.75,48372.0,51.8285,51.9057,51.8285,51.8864,48372.0
2019-10-18 12:10:00,53.74,53.76,53.71,53.72,27204.0,51.8767,51.896,51.8478,51.8574,27204.0
2019-10-18 12:15:00,53.71,53.72,53.61,53.63,22589.0,51.8478,51.8574,51.7512,51.7705,22589.0
2019-10-18 12:20:00,53.63,53.63,53.51,53.62,60414.0,51.7705,51.7705,51.6547,51.7609,60414.0
2019-10-18 12:25:00,53.62,53.65,53.6,53.64,42608.0,51.7609,51.7898,51.7416,51.7802,42608.0
2019-10-18 12:30:00,53.65,53.65,53.6,53.65,23553.0,51.7898,51.7898,51.7416,51.7898,23553.0
2019-10-18 12:35:00,53.66,53.68,53.63,53.64,22272.0,51.7995,51.8188,51.7705,51.7802,22272.0
2019-10-18 12:40:00,53.64,53.69,53.63,53.69,20113.0,51.7802,51.8285,51.7705,51.8285,20113.0
2019-10-18 12:45:00,53.7,53.73,53.68,53.71,32626.0,51.8381,51.8671,51.8188,51.8478,32626.0
2019-10-18 12:50:00,53.73,53.73,53.69,53.72,36411.0,51.8671,51.8671,51.8285,51.8574,36411.0
2019-10-18 12:55:00,53.73,53.74,53.7,53.71,17992.0,51.8671,51.8767,51.8381,51.8478,17992.0
2019-10-18 13:00:00,53.7,53.71,53.55,53.58,62515.0,51.8381,51.8478,51.6933,51.7223,62515.0
2019-10-18 13:05:00,53.58,53.63,53.58,53.62,14964.0,51.7223,51.7705,51.7223,51.7609,14964.0
2019-10-18 13:10:00,53.63,53.69,53.62,53.68,51801.0,51.7705,51.8285,51.7609,51.8188,51801.0
2019-10-18 13:15:00,53.68,53.72,53.67,53.72,27931.0,51.8188,51.8574,51.8091,51.8574,27931.0
2019-10-18 13:20:00,53.73,53.76,53.7,53.73,24728.0,51.8671,51.896,51.8381,51.8671,24728.0
2019-10-18 13:25:00,53.73,53.74,53.7,53.72,25420.0,51.8671,51.8767,51.8381,51.8574,25420.0
2019-10-18 13:30:00,53.72,53.75,53.72,53.74,23075.0,51.8574,51.8864,51.8574,51.8767,23075.0
2019-10-18 13:35:00,53.74,53.79,53.74,53.78,25800.0,51.8767,51.925,51.8767,51.9153,25800.0
2019-10-18 13:40:00,53.77,53.83,53.75,53.81,39849.0,51.9057,51.9636,51.8864,51.9443,39849.0
2019-10-18 13:45:00,53.82,53.86,53.81,53.85,55052.0,51.9539,51.9926,51.9443,51.9829,55052.0
2019-10-18 13:50:00,53.85,53.89,53.83,53.87,47637.0,51.9829,52.0215,51.9636,52.0022,47637.0
2019-10-18 13:55:00,53.87,53.92,53.83,53.92,59699.0,52.0022,52.0505,51.9636,52.0505,59699.0
2019-10-18 14:00:00,53.93,53.97,53.9,53.91,40002.0,52.0601,52.0987,52.0312,52.0408,40002.0
2019-10-18 14:05:00,53.91,53.99,53.89,53.95,49950.0,52.0408,52.1181,52.0215,52.0794,49950.0
2019-10-18 14:10:00,53.95,53.95,53.87,53.89,44834.0,52.0794,52.0794,52.0022,52.0215,44834.0
2019-10-18 14:15:00,53.89,53.9,53.83,53.87,28770.0,52.0215,52.0312,51.9636,52.0022,28770.0
2019-10-18 14:20:00,53.87,53.9,53.86,53.88,17531.0,52.0022,52.0312,51.9926,52.0119,17531.0
2019-10-18 14:25:00,53.89,53.9,53.87,53.87,31453.0,52.0215,52.0312,52.0022,52.0022,31453.0
2019-10-18 14:30:00,53.87,53.89,53.86,53.86,18641.0,52.0022,52.0215,51.9926,51.9926,18641.0
2019-10-18 14:35:00,53.87,53.92,53.81,53.82,82912.0,52.0022,52.0505,51.9443,51.9539,82912.0
2019-10-18 14:40:00,53.82,53.83,53.77,53.81,30419.0,51.9539,51.9636,51.9057,51.9443,30419.0
2019-10-18 14:45:00,53.8,53.81,53.77,53.79,25241.0,51.9346,51.9443,51.9057,51.925,25241.0
2019-10-18 14:50:00,53.79,53.82,53.76,53.79,24221.0,51.925,51.9539,51.896,51.925,24221.0
2019-10-18 14:55:00,53.79,53.85,53.79,53.85,17241.0,51.925,51.9829,51.925,51.9829,17241.0
2019-10-18 15:00:00,53.85,53.86,53.81,53.82,45069.0,51.9829,51.9926,51.9443,51.9539,45069.0
2019-10-18 15:05:00,53.82,53.83,53.75,53.76,38745.0,51.9539,51.9636,51.8864,51.896,38745.0
2019-10-18 15:10:00,53.76,53.79,53.75,53.78,25239.0,51.896,51.925,51.8864,51.9153,25239.0
2019-10-18 15:15:00,53.77,53.77,53.71,53.71,37314.0,51.9057,51.9057,51.8478,51.8478,37314.0
2019-10-18 15:20:00,53.72,53.74,53.71,53.72,34985.0,51.8574,51.8767,51.8478,51.8574,34985.0
2019-10-18 15:25:00,53.72,53.72,53.67,53.7,33209.0,51.8574,51.8574,51.8091,51.8381,33209.0
2019-10-18 15:30:00,53.7,53.7,53.67,53.69,63968.0,51.8381,51.8381,51.8091,51.8285,63968.0
2019-10-18 15:35:00,53.68,53.69,53.61,53.62,89816.0,51.8188,51.8285,51.7512,51.7609,89816.0
2019-10-18 15:40:00,53.62,53.63,53.58,53.61,117070.0,51.7609,51.7705,51.7223,51.7512,117070.0
2019-10-18 15:45:00,53.61,53.62,53.56,53.6,108513.0,51.7512,51.7609,51.703,51.7416,108513.0
2019-10-18 15:50:00,53.59,53.76,53.57,53.75,363473.0,51.7319,51.896,51.7126,51.8864,363473.0
2019-10-18 15:55:00,53.75,53.89,53.7,53.84,1101830.0,51.8864,52.0215,51.8381,51.9733,1101830.0
2019-10-21 09:30:00,54.19,54.45,54.1,54.43,178295.0,52.3111,52.5621,52.2242,52.5428,178295.0
2019-10-21 09:35:00,54.43,54.49,54.33,54.48,79305.0,52.5428,52.6007,52.4463,52.5911,79305.0
2019-10-21 09:40:00,54.48,54.52,54.28,54.37,90854.0,52.5911,52.6297,52.398,52.4849,90854.0
2019-10-21 09:45:00,54.36,54.5,54.36,54.45,83039.0,52.4752,52.6104,52.4752,52.5621,83039.0
2019-10-21 09:50:00,54.45,54.54,54.41,54.45,85257.0,52.5621,52.649,52.5235,52.5621,85257.0
2019-10-21 09:55:00,54.46,54.56,54.44,54.54,164478.0,52.5718,52.6683,52.5524,52.649,164478.0
2019-10-21 10:00:00,54.54,54.69,54.47,54.66,180015.0,52.649,52.7938,52.5814,52.7648,180015.0
2019-10-21 10:05:00,54.66,54.89,54.63,54.86,178921.0,52.7648,52.9868,52.7359,52.9579,178921.0
2019-10-21 10:10:00,54.87,54.98,54.84,54.94,93251.0,52.9675,53.0737,52.9386,53.0351,93251.0
2019-10-21 10:15:00,54.94,54.98,54.83,54.86,99582.0,53.0351,53.0737,52.9289,52.9579,99582.0
2019-10-21 10:20:00,54.85,54.88,54.75,54.8,43369.0,52.9482,52.9772,52.8517,52.9,43369.0
2019-10-21 10:25:00,54.8,54.82,54.63,54.73,91827.0,52.9,52.9193,52.7359,52.8324,91827.0
2019-10-21 10:30:00,54.73,54.82,54.71,54.8,41192.0,52.8324,52.9193,52.8131,52.9,41192.0
2019-10-21 10:35:00,54.8,54.85,54.73,54.75,58257.0,52.9,52.9482,52.8324,52.8517,58257.0
2019-10-21 10:40:00,54.76,54.76,54.47,54.48,67983.0,52.8614,52.8614,52.5814,52.5911,67983.0
2019-10-21 10:45:00,54.48,54.65,54.47,54.65,40292.0,52.5911,52.7552,52.5814,52.7552,40292.0
2019-10-21 10:50:00,54.65,54.66,54.57,54.62,39757.0,52.7552,52.7648,52.6779,52.7262,39757.0
2019-10-21 10:55:00,54.61,54.76,54.6,54.76,39778.0,52.7166,52.8614,52.7069,52.8614,39778.0
2019-10-21 11:00:00,54.76,54.8,54.73,54.77,46015.0,52.8614,52.9,52.8324,52.871,46015.0
2019-10-21 11:05:00,54.78,54.8,54.67,54.7,63229.0,52.8807,52.9,52.7745,52.8034,63229.0
2019-10-21 11:10:00,54.69,54.75,54.65,54.73,28609.0,52.7938,52.8517,52.7552,52.8324,28609.0
2019-10-21 11:15:00,54.73,54.77,54.7,54.73,28986.0,52.8324,52.871,52.8034,52.8324,28986.0
2019-10-21 11:20:00,54.73,54.77,54.68,54.7,26847.0,52.8324,52.871,52.7841,52.8034,26847.0
2019-10-21 11:25:00,54.68,54.85,54.66,54.85,28147.0,52.7841,52.9482,52.7648,52.9482,28147.0
2019-10-21 11:30:00,54.85,54.86,54.74,54.79,55577.0,52.9482,52.9579,52.842,52.8903,55577.0
2019-10-21 11:35:00,54.79,54.79,54.68,54.73,61419.0,52.8903,52.8903,52.7841,52.8324,61419.0
2019-10-21 11:40:00,54.73,54.83,54.73,54.8,33673.0,52.8324,52.9289,52.8324,52.9,33673.0
2019-10-21 11:45:00,54.8,54.82,54.77,54.78,27597.0,52.9,52.9193,52.871,52.8807,27597.0
2019-10-21 11:50:00,54.77,54.83,54.74,54.81,28329.0,52.871,52.9289,52.842,52.9096,28329.0
2019-10-21 11:55:00,54.8,54.81,54.75,54.76,32993.0,52.9,52.9096,52.8517,52.8614,32993.0
2019-10-21 12:00:00,54.76,54.76,54.68,54.73,36511.0,52.8614,52.8614,52.7841,52.8324,36511.0
2019-10-21 12:05:00,54.73,54.74,54.7,54.72,34113.0,52.8324,52.842,52.8034,52.8227,34113.0
2019-10-21 12:10:00,54.71,54.74,54.69,54.73,20930.0,52.8131,52.842,52.7938,52.8324,20930.0
2019-10-21 12:15:00,54.73,54.75,54.71,54.74,53014.0,52.8324,52.8517,52.8131,52.842,53014.0
2019-10-21 12:20:00,54.75,54.75,54.7,54.73,36770.0,52.8517,52.8517,52.8034,52.8324,36770.0
2019-10-21 12:25:00,54.73,54.79,54.72,54.79,40185.0,52.8324,52.8903,52.8227,52.8903,40185.0
2019-10-21 12:30:00,54.79,54.79,54.72,54.73,37684.0,52.8903,52.8903,52.8227,52.8324,37684.0
2019-10-21 12:35:00,54.73,54.74,54.66,54.68,40320.0,52.8324,52.842,52.7648,52.7841,40320.0
2019-10-21 12:40:00,54.67,54.72,54.65,54.7,35059.0,52.7745,52.8227,52.7552,52.8034,35059.0
2019-10-21 12:45:00,54.7,54.75,54.69,54.75,22655.0,52.8034,52.8517,52.7938,52.8517,22655.0
2019-10-21 12:50:00,54.75,54.88,54.75,54.88,72842.0,52.8517,52.9772,52.8517,52.9772,72842.0
2019-10-21 12:55:00,54.88,54.89,54.85,54.86,32729.0,52.9772,52.9868,52.9482,52.9579,32729.0
2019-10-21 13:00:00,54.86,54.86,54.81,54.84,65063.0,52.9579,52.9579,52.9096,52.9386,65063.0
2019-10-21 13:05:00,54.84,54.85,54.79,54.83,30093.0,52.9386,52.9482,52.8903,52.9289,30093.0
2019-10-21 13:10:00,54.83,54.88,54.82,54.84,54772.0,52.9289,52.9772,52.9193,52.9386,54772.0
2019-10-21 13:15:00,54.85,54.92,54.84,54.9,59665.0,52.9482,53.0158,52.9386,52.9965,59665.0
2019-10-21 13:20:00,54.9,54.94,54.88,54.93,44242.0,52.9965,53.0351,52.9772,53.0255,44242.0
2019-10-21 13:25:00,54.93,54.96,54.87,54.95,62534.0,53.0255,53.0544,52.9675,53.0448,62534.0
2019-10-21 13:30:00,54.95,54.96,54.89,54.9,34327.0,53.0448,53.0544,52.9868,52.9965,34327.0
2019-10-21 13:35:00,54.9,54.93,54.87,54.91,45582.0,52.9965,53.0255,52.9675,53.0062,45582.0
2019-10-21 13:40:00,54.91,54.92,54.87,54.88,25865.0,53.0062,53.0158,52.9675,52.9772,25865.0
2019-10-21 13:45:00,54.88,54.9,54.86,54.88,38670.0,52.9772,52.9965,52.9579,52.9772,38670.0
2019-10-21 13:50:00,54.88,54.9,54.82,54.84,30429.0,52.9772,52.9965,52.9193,52.9386,30429.0
2019-10-21 13:55:00,54.84,54.89,54.81,54.87,62334.0,52.9386,52.9868,52.9096,52.9675,62334.0
2019-10-21 14:00:00,54.87,54.89,54.77,54.77,63188.0,52.9675,52.9868,52.871,52.871,63188.0
2019-10-21 14:05:00,54.78,54.8,54.71,54.73,75741.0,52.8807,52.9,52.8131,52.8324,75741.0
2019-10-21 14:10:00,54.73,54.76,54.68,54.7,42006.0,52.8324,52.8614,52.7841,52.8034,42006.0
2019-10-21 14:15:00,54.7,54.76,54.68,54.73,61420.0,52.8034,52.8614,52.7841,52.8324,61420.0
2019-10-21 14:20:00,54.73,54.74,54.62,54.64,59045.0,52.8324,52.842,52.7262,52.7455,59045.0
2019-10-21 14:25:00,54.63,54.65,54.56,54.57,52649.0,52.7359,52.7552,52.6683,52.6779,52649.0
2019-10-21 14:30:00,54.57,54.63,54.56,54.6,43866.0,52.6779,52.7359,52.6683,52.7069,43866.0
2019-10-21 14:35:00,54.6,54.61,54.51,54.57,47909.0,52.7069,52.7166,52.62,52.6779,47909.0
2019-10-21 14:40:00,54.58,54.58,54.5,54.53,36881.0,52.6876,52.6876,52.6104,52.6393,36881.0
2019-10-21 14:45:00,54.53,54.56,54.5,54.55,47640.0,52.6393,52.6683,52.6104,52.6586,47640.0
2019-10-21 14:50:00,54.55,54.56,54.51,54.55,32927.0,52.6586,52.6683,52.62,52.6586,32927.0
2019-10-21 14:55:00,54.55,54.59,54.54,54.56,45914.0,52.6586,52.6972,52.649,52.6683,45914.0
2019-10-21 15:00:00,54.57,54.66,54.56,54.63,71382.0,52.6779,52.7648,52.6683,52.7359,71382.0
2019-10-21 15:05:00,54.63,54.65,54.58,54.58,42122.0,52.7359,52.7552,52.6876,52.6876,42122.0
2019-10-21 15:10:00,54.58,54.66,54.58,54.65,42079.0,52.6876,52.7648,52.6876,52.7552,42079.0
2019-10-21 15:15:00,54.65,54.66,54.59,54.62,43257.0,52.7552,52.7648,52.6972,52.7262,43257.0
2019-10-21 15:20:00,54.62,54.62,54.55,54.59,48767.0,52.7262,52.7262,52.6586,52.6972,48767.0
2019-10-21 15:25:00,54.59,54.6,54.54,54.58,48179.0,52.6972,52.7069,52.649,52.6876,48179.0
2019-10-21 15:30:00,54.59,54.6,54.56,54.58,50233.0,52.6972,52.7069,52.6683,52.6876,50233.0
2019-10-21 15:35:00,54.58,54.6,54.55,54.57,105084.0,52.6876,52.7069,52.6586,52.6779,105084.0
2019-10-21 15:40:00,54.56,54.68,54.55,54.66,88396.0,52.6683,52.7841,52.6586,52.7648,88396.0
2019-10-21 15:45:00,54.66,54.7,54.64,54.67,101721.0,52.7648,52.8034,52.7455,52.7745,101721.0
2019-10-21 15:50:00,54.66,54.67,54.61,54.65,158186.0,52.7648,52.7745,52.7166,52.7552,158186.0
2019-10-21 15:55:00,54.66,54.66,54.56,54.57,366939.0,52.7648,52.7648,52.6683,52.6779,366939.0
2019-10-22 09:30:00,54.69,54.8,54.55,54.57,134892.0,52.7938,52.9,52.6586,52.6779,134892.0
2019-10-22 09:35:00,54.57,54.63,54.23,54.36,150965.0,52.6779,52.7359,52.3497,52.4752,150965.0
2019-10-22 09:40:00,54.38,54.41,54.06,54.21,99893.0,52.4945,52.5235,52.1856,52.3304,99893.0
2019-10-22 09:45:00,54.21,54.35,54.19,54.25,59627.0,52.3304,52.4656,52.3111,52.369,59627.0
2019-10-22 09:50:00,54.25,54.28,54.18,54.25,35401.0,52.369,52.398,52.3015,52.369,35401.0
2019-10-22 09:55:00,54.27,54.33,54.16,54.24,66532.0,52.3883,52.4463,52.2822,52.3594,66532.0
2019-10-22 10:00:00,54.24,54.26,54.11,54.12,62715.0,52.3594,52.3787,52.2339,52.2435,62715.0
2019-10-22 10:05:00,54.12,54.21,54.12,54.21,46712.0,52.2435,52.3304,52.2435,52.3304,46712.0
2019-10-22 10:10:00,54.19,54.32,54.19,54.32,64009.0,52.3111,52.4366,52.3111,52.4366,64009.0
2019-10-22 10:15:00,54.31,54.36,54.28,54.3,74020.0,52.427,52.4752,52.398,52.4173,74020.0
2019-10-22 10:20:00,54.29,54.35,54.28,54.31,46157.0,52.4076,52.4656,52.398,52.427,46157.0
2019-10-22 10:25:00,54.32,54.35,54.29,54.34,90966.0,52.4366,52.4656,52.4076,52.4559,90966.0
2019-10-22 10:30:00,54.33,54.46,54.31,54.45,40899.0,52.4463,52.5718,52.427,52.5621,40899.0
2019-10-22 10:35:00,54.44,54.49,54.43,54.47,61835.0,52.5524,52.6007,52.5428,52.5814,61835.0
2019-10-22 10:40:00,54.46,54.49,54.44,54.47,34859.0,52.5718,52.6007,52.5524,52.5814,34859.0
2019-10-22 10:45:00,54.46,54.57,54.45,54.55,21488.0,52.5718,52.6779,52.5621,52.6586,21488.0
2019-10-22 10:50:00,54.55,54.6,54.51,54.58,25720.0,52.6586,52.7069,52.62,52.6876,25720.0
2019-10-22 10:55:00,54.57,54.63,54.54,54.57,39886.0,52.6779,52.7359,52.649,52.6779,39886.0
2019-10-22 11:00:00,54.59,54.7,54.58,54.69,61752.0,52.6972,52.8034,52.6876,52.7938,61752.0
2019-10-22 11:05:00,54.7,54.79,54.69,54.73,27809.0,52.8034,52.8903,52.7938,52.8324,27809.0
2019-10-22 11:10:00,54.73,54.75,54.69,54.7,36099.0,52.8324,52.8517,52.7938,52.8034,36099.0
2019-10-22 11:15:00,54.7,54.78,54.66,54.75,57603.0,52.8034,52.8807,52.7648,52.8517,57603.0
2019-10-22 11:20:00,54.75,54.78,54.67,54.69,76807.0,52.8517,52.8807,52.7745,52.7938,76807.0
2019-10-22 11:25:00,54.68,54.73,54.67,54.71,60783.0,52.7841,52.8324,52.7745,52.8131,60783.0
2019-10-22 11:30:00,54.7,54.77,54.7,54.76,41366.0,52.8034,52.871,52.8034,52.8614,41366.0
2019-10-22 11:35:00,54.75,54.81,54.75,54.8,47716.0,52.8517,52.9096,52.8517,52.9,47716.0
2019-10-22 11:40:00,54.8,54.84,54.78,54.83,40625.0,52.9,52.9386,52.8807,52.9289,40625.0
2019-10-22 11:45:00,54.84,54.89,54.83,54.87,35114.0,52.9386,52.9868,52.9289,52.9675,35114.0
2019-10-22 11:50:00,54.87,54.87,54.8,54.83,48345.0,52.9675,52.9675,52.9,52.9289,48345.0
2019-10-22 11:55:00,54.83,54.84,54.8,54.82,23851.0,52.9289,52.9386,52.9,52.9193,23851.0
2019-10-22 12:00:00,54.82,54.84,54.79,54.84,34881.0,52.9193,52.9386,52.8903,52.9386,34881.0
2019-10-22 12:05:00,54.83,54.93,54.81,54.93,35040.0,52.9289,53.0255,52.9096,53.0255,35040.0
2019-10-22 12:10:00,54.92,54.93,54.89,54.91,25853.0,53.0158,53.0255,52.9868,53.0062,25853.0
2019-10-22 12:15:00,54.92,54.94,54.88,54.92,25564.0,53.0158,53.0351,52.9772,53.0158,25564.0
2019-10-22 12:20:00,54.92,54.96,54.86,54.86,50484.0,53.0158,53.0544,52.9579,52.9579,50484.0
2019-10-22 12:25:00,54.87,54.87,54.78,54.79,41845.0,52.9675,52.9675,52.8807,52.8903,41845.0
2019-10-22 12:30:00,54.78,54.79,54.74,54.76,25656.0,52.8807,52.8903,52.842,52.8614,25656.0
2019-10-22 12:35:00,54.75,54.76,54.65,54.69,41952.0,52.8517,52.8614,52.7552,52.7938,41952.0
2019-10-22 12:40:00,54.69,54.78,54.68,54.75,31031.0,52.7938,52.8807,52.7841,52.8517,31031.0
2019-10-22 12:45:00,54.75,54.79,54.73,54.76,13821.0,52.8517,52.8903,52.8324,52.8614,13821.0
2019-10-22 12:50:00,54.75,54.76,54.69,54.71,20624.0,52.8517,52.8614,52.7938,52.8131,20624.0
2019-10-22 12:55:00,54.71,54.76,54.7,54.72,30422.0,52.8131,52.8614,52.8034,52.8227,30422.0
2019-10-22 13:00:00,54.73,54.74,54.66,54.66,67782.0,52.8324,52.842,52.7648,52.7648,67782.0
2019-10-22 13:05:00,54.66,54.68,54.62,54.64,37802.0,52.7648,52.7841,52.7262,52.7455,37802.0
2019-10-22 13:10:00,54.65,54.66,54.61,54.65,40463.0,52.7552,52.7648,52.7166,52.7552,40463.0
2019-10-22 13:15:00,54.65,54.67,54.58,54.66,53229.0,52.7552,52.7745,52.6876,52.7648,53229.0
2019-10-22 13:20:00,54.67,54.73,54.58,54.62,46547.0,52.7745,52.8324,52.6876,52.7262,46547.0
2019-10-22 13:25:00,54.62,54.68,54.62,54.67,26001.0,52.7262,52.7841,52.7262,52.7745,26001.0
2019-10-22 13:30:00,54.66,54.71,54.63,54.71,24508.0,52.7648,52.8131,52.7359,52.8131,24508.0
2019-10-22 13:35:00,54.7,54.75,54.69,54.73,26738.0,52.8034,52.8517,52.7938,52.8324,26738.0
2019-10-22 13:40:00,54.73,54.74,54.69,54.73,20656.0,52.8324,52.842,52.7938,52.8324,20656.0
2019-10-22 13:45:00,54.74,54.74,54.69,54.72,18249.0,52.842,52.842,52.7938,52.8227,18249.0
2019-10-22 13:50:00,54.73,54.74,54.7,54.72,25160.0,52.8324,52.842,52.8034,52.8227,25160.0
2019-10-22 13:55:00,54.73,54.76,54.7,54.75,39495.0,52.8324,52.8614,52.8034,52.8517,39495.0
2019-10-22 14:00:00,54.75,54.77,54.74,54.76,29642.0,52.8517,52.871,52.842,52.8614,29642.0
2019-10-22 14:05:00,54.76,54.84,54.76,54.83,41371.0,52.8614,52.9386,52.8614,52.9289,41371.0
2019-10-22 14:10:00,54.84,54.88,54.82,54.84,33475.0,52.9386,52.9772,52.9193,52.9386,33475.0
2019-10-22 14:15:00,54.84,54.87,54.8,54.85,52131.0,52.9386,52.9675,52.9,52.9482,52131.0
2019-10-22 14:20:00,54.85,54.87,54.83,54.85,29218.0,52.9482,52.9675,52.9289,52.9482,29218.0
2019-10-22 14:25:00,54.84,54.84,54.68,54.73,60044.0,52.9386,52.9386,52.7841,52.8324,60044.0
2019-10-22 14:30:00,54.74,54.75,54.59,54.64,52800.0,52.842,52.8517,52.6972,52.7455,52800.0
2019-10-22 14:35:00,54.63,54.69,54.61,54.69,45775.0,52.7359,52.7938,52.7166,52.7938,45775.0
2019-10-22 14:40:00,54.68,54.68,54.62,54.63,27445.0,52.7841,52.7841,52.7262,52.7359,27445.0
2019-10-22 14:45:00,54.64,54.64,54.59,54.63,31851.0,52.7455,52.7455,52.6972,52.7359,31851.0
2019-10-22 14:50:00,54.63,54.63,54.55,54.61,45704.0,52.7359,52.7359,52.6586,52.7166,45704.0
2019-10-22 14:55:00,54.61,54.64,54.57,54.58,38903.0,52.7166,52.7455,52.6779,52.6876,38903.0
2019-10-22 15:00:00,54.58,54.59,54.48,54.5,35213.0,52.6876,52.6972,52.5911,52.6104,35213.0
2019-10-22 15:05:00,54.5,54.6,54.46,54.58,62353.0,52.6104,52.7069,52.5718,52.6876,62353.0
2019-10-22 15:10:00,54.59,54.59,54.53,54.54,27130.0,52.6972,52.6972,52.6393,52.649,27130.0
2019-10-22 15:15:00,54.55,54.61,54.53,54.61,36235.0,52.6586,52.7166,52.6393,52.7166,36235.0
2019-10-22 15:20:00,54.6,54.7,54.59,54.68,50829.0,52.7069,52.8034,52.6972,52.7841,50829.0
2019-10-22 15:25:00,54.68,54.74,54.68,54.74,59458.0,52.7841,52.842,52.7841,52.842,59458.0
2019-10-22 15:30:00,54.73,54.75,54.71,54.73,42166.0,52.8324,52.8517,52.8131,52.8324,42166.0
2019-10-22 15:35:00,54.73,54.74,54.65,54.68,64279.0,52.8324,52.842,52.7552,52.7841,64279.0
2019-10-22 15:40:00,54.68,54.68,54.6,54.6,86472.0,52.7841,52.7841,52.7069,52.7069,86472.0
2019-10-22 15:45:00,54.61,54.63,54.55,54.59,143634.0,52.7166,52.7359,52.6586,52.6972,143634.0
2019-10-22 15:50:00,54.59,54.61,54.54,54.59,122587.0,52.6972,52.7166,52.649,52.6972,122587.0
2019-10-22 15:55:00,54.59,54.66,54.58,54.64,303905.0,52.6972,52.7648,52.6876,52.7455,303905.0
2019-10-23 09:30:00,54.05,54.24,53.92,54.03,104522.0,52.5662,52.751,52.4398,52.5468,104522.0
2019-10-23 09:35:00,54.02,54.05,53.79,53.81,105030.0,52.5371,52.5662,52.3134,52.3328,105030.0
2019-10-23 09:40:00,53.81,53.81,53.64,53.69,94392.0,52.3328,52.3328,52.1675,52.2161,94392.0
2019-10-23 09:45:00,53.69,53.81,53.68,53.8,55756.0,52.2161,52.3328,52.2064,52.3231,55756.0
2019-10-23 09:50:00,53.81,53.81,53.7,53.72,62987.0,52.3328,52.3328,52.2259,52.2453,62987.0
2019-10-23 09:55:00,53.72,53.75,53.63,53.75,51677.0,52.2453,52.2745,52.1578,52.2745,51677.0
2019-10-23 10:00:00,53.73,53.78,53.65,53.78,52717.0,52.255,52.3037,52.1772,52.3037,52717.0
2019-10-23 10:05:00,53.78,53.9,53.78,53.85,58730.0,52.3037,52.4204,52.3037,52.3717,58730.0
2019-10-23 10:10:00,53.86,53.93,53.82,53.83,42152.0,52.3815,52.4495,52.3426,52.3523,42152.0
2019-10-23 10:15:00,53.82,53.88,53.74,53.86,56447.0,52.3426,52.4009,52.2648,52.3815,56447.0
2019-10-23 10:20:00,53.87,53.89,53.8,53.88,23861.0,52.3912,52.4106,52.3231,52.4009,23861.0
2019-10-23 10:25:00,53.88,53.88,53.82,53.82,27093.0,52.4009,52.4009,52.3426,52.3426,27093.0
2019-10-23 10:30:00,53.81,53.87,53.78,53.83,68233.0,52.3328,52.3912,52.3037,52.3523,68233.0
2019-10-23 10:35:00,53.83,53.85,53.81,53.83,21020.0,52.3523,52.3717,52.3328,52.3523,21020.0
2019-10-23 10:40:00,53.83,53.83,53.76,53.81,21184.0,52.3523,52.3523,52.2842,52.3328,21184.0
2019-10-23 10:45:00,53.82,53.86,53.8,53.82,18490.0,52.3426,52.3815,52.3231,52.3426,18490.0
2019-10-23 10:50:00,53.81,53.83,53.74,53.83,26234.0,52.3328,52.3523,52.2648,52.3523,26234.0
2019-10-23 10:55:00,53.83,53.88,53.78,53.88,20238.0,52.3523,52.4009,52.3037,52.4009,20238.0
2019-10-23 11:00:00,53.88,54.0,53.87,54.0,46849.0,52.4009,52.5176,52.3912,52.5176,46849.0
2019-10-23 11:05:00,53.99,54.0,53.92,53.97,35429.0,52.5079,52.5176,52.4398,52.4884,35429.0
2019-10-23 11:10:00,53.97,54.03,53.96,54.0,47932.0,52.4884,52.5468,52.4787,52.5176,47932.0
2019-10-23 11:15:00,54.0,54.0,53.92,53.93,34550.0,52.5176,52.5176,52.4398,52.4495,34550.0
2019-10-23 11:20:00,53.94,53.98,53.92,53.95,11957.0,52.4593,52.4982,52.4398,52.469,11957.0
2019-10-23 11:25:00,53.93,53.97,53.92,53.94,18352.0,52.4495,52.4884,52.4398,52.4593,18352.0
2019-10-23 11:30:00,53.94,53.95,53.87,53.92,44809.0,52.4593,52.469,52.3912,52.4398,44809.0
2019-10-23 11:35:00,53.92,53.94,53.89,53.9,17122.0,52.4398,52.4593,52.4106,52.4204,17122.0
2019-10-23 11:40:00,53.91,53.96,53.9,53.95,22447.0,52.4301,52.4787,52.4204,52.469,22447.0
2019-10-23 11:45:00,53.95,53.97,53.84,53.85,30630.0,52.469,52.4884,52.362,52.3717,30630.0
2019-10-23 11:50:00,53.85,53.86,53.81,53.85,24251.0,52.3717,52.3815,52.3328,52.3717,24251.0
2019-10-23 11:55:00,53.85,53.9,53.84,53.87,24054.0,52.3717,52.4204,52.362,52.3912,24054.0
2019-10-23 12:00:00,53.87,53.87,53.81,53.85,28805.0,52.3912,52.3912,52.3328,52.3717,28805.0
2019-10-23 12:05:00,53.85,53.86,53.82,53.85,22365.0,52.3717,52.3815,52.3426,52.3717,22365.0
2019-10-23 12:10:00,53.85,53.89,53.84,53.88,34169.0,52.3717,52.4106,52.362,52.4009,34169.0
2019-10-23 12:15:00,53.89,53.96,53.88,53.96,24229.0,52.4106,52.4787,52.4009,52.4787,24229.0
2019-10-23 12:20:00,53.96,53.96,53.9,53.93,21756.0,52.4787,52.4787,52.4204,52.4495,21756.0
2019-10-23 12:25:00,53.93,53.93,53.9,53.92,18771.0,52.4495,52.4495,52.4204,52.4398,18771.0
2019-10-23 12:30:00,53.92,53.93,53.89,53.9,21989.0,52.4398,52.4495,52.4106,52.4204,21989.0
2019-10-23 12:35:00,53.9,53.93,53.89,53.91,14759.0,52.4204,52.4495,52.4106,52.4301,14759.0
2019-10-23 12:40:00,53.92,53.94,53.88,53.89,17928.0,52.4398,52.4593,52.4009,52.4106,17928.0
2019-10-23 12:45:00,53.88,53.88,53.84,53.85,21658.0,52.4009,52.4009,52.362,52.3717,21658.0
2019-10-23 12:50:00,53.84,53.91,53.82,53.9,44384.0,52.362,52.4301,52.3426,52.4204,44384.0
2019-10-23 12:55:00,53.91,53.91,53.87,53.89,14866.0,52.4301,52.4301,52.3912,52.4106,14866.0
2019-10-23 13:00:00,53.89,53.91,53.89,53.91,13570.0,52.4106,52.4301,52.4106,52.4301,13570.0
2019-10-23 13:05:00,53.92,53.94,53.91,53.92,12016.0,52.4398,52.4593,52.4301,52.4398,12016.0
2019-10-23 13:10:00,53.91,53.96,53.9,53.91,41793.0,52.4301,52.4787,52.4204,52.4301,41793.0
2019-10-23 13:15:00,53.92,53.93,53.88,53.92,15598.0,52.4398,52.4495,52.4009,52.4398,15598.0
2019-10-23 13:20:00,53.91,53.93,53.9,53.92,18633.0,52.4301,52.4495,52.4204,52.4398,18633.0
2019-10-23 13:25:00,53.92,53.93,53.88,53.89,15858.0,52.4398,52.4495,52.4009,52.4106,15858.0
2019-10-23 13:30:00,53.89,53.93,53.89,53.92,16817.0,52.4106,52.4495,52.4106,52.4398,16817.0
2019-10-23 13:35:00,53.91,53.94,53.91,53.93,21728.0,52.4301,52.4593,52.4301,52.4495,21728.0
2019-10-23 13:40:00,53.92,53.97,53.92,53.94,29520.0,52.4398,52.4884,52.4398,52.4593,29520.0
2019-10-23 13:45:00,53.94,53.95,53.92,53.94,33259.0,52.4593,52.469,52.4398,52.4593,33259.0
2019-10-23 13:50:00,53.94,53.94,53.92,53.92,10141.0,52.4593,52.4593,52.4398,52.4398,10141.0
2019-10-23 13:55:00,53.93,53.93,53.89,53.91,13946.0,52.4495,52.4495,52.4106,52.4301,13946.0
2019-10-23 14:00:00,53.91,53.92,53.89,53.91,10951.0,52.4301,52.4398,52.4106,52.4301,10951.0
2019-10-23 14:05:00,53.9,53.91,53.88,53.89,20109.0,52.4204,52.4301,52.4009,52.4106,20109.0
2019-10-23 14:10:00,53.89,53.91,53.88,53.89,20838.0,52.4106,52.4301,52.4009,52.4106,20838.0
2019-10-23 14:15:00,53.88,53.89,53.81,53.82,25924.0,52.4009,52.4106,52.3328,52.3426,25924.0
2019-10-23 14:20:00,53.82,53.85,53.81,53.83,18894.0,52.3426,52.3717,52.3328,52.3523,18894.0
2019-10-23 14:25:00,53.83,53.83,53.78,53.78,27452.0,52.3523,52.3523,52.3037,52.3037,27452.0
2019-10-23 14:30:00,53.78,53.82,53.76,53.79,32038.0,52.3037,52.3426,52.2842,52.3134,32038.0
2019-10-23 14:35:00,53.8,53.81,53.77,53.8,24596.0,52.3231,52.3328,52.2939,52.3231,24596.0
2019-10-23 14:40:00,53.8,53.84,53.79,53.84,31665.0,52.3231,52.362,52.3134,52.362,31665.0
2019-10-23 14:45:00,53.83,53.83,53.79,53.8,21315.0,52.3523,52.3523,52.3134,52.3231,21315.0
2019-10-23 14:50:00,53.8,53.81,53.75,53.78,28939.0,52.3231,52.3328,52.2745,52.3037,28939.0
2019-10-23 14:55:00,53.78,53.79,53.75,53.78,28681.0,52.3037,52.3134,52.2745,52.3037,28681.0
2019-10-23 15:00:00,53.78,53.81,53.75,53.8,37426.0,52.3037,52.3328,52.2745,52.3231,37426.0
2019-10-23 15:05:00,53.79,53.79,53.73,53.78,44946.0,52.3134,52.3134,52.255,52.3037,44946.0
2019-10-23 15:10:00,53.78,53.78,53.71,53.72,41480.0,52.3037,52.3037,52.2356,52.2453,41480.0
2019-10-23 15:15:00,53.72,53.72,53.67,53.7,53088.0,52.2453,52.2453,52.1967,52.2259,53088.0
2019-10-23 15:20:00,53.71,53.74,53.7,53.71,45582.0,52.2356,52.2648,52.2259,52.2356,45582.0
2019-10-23 15:25:00,53.71,53.76,53.7,53.76,37984.0,52.2356,52.2842,52.2259,52.2842,37984.0
2019-10-23 15:30:00,53.75,53.77,53.68,53.68,106131.0,52.2745,52.2939,52.2064,52.2064,106131.0
2019-10-23 15:35:00,53.68,53.69,53.6,53.63,88579.0,52.2064,52.2161,52.1286,52.1578,88579.0
2019-10-23 15:40:00,53.64,53.7,53.63,53.67,58415.0,52.1675,52.2259,52.1578,52.1967,58415.0
2019-10-23 15:45:00,53.67,53.74,53.63,53.74,142496.0,52.1967,52.2648,52.1578,52.2648,142496.0
2019-10-23 15:50:00,53.74,53.79,53.73,53.77,150964.0,52.2648,52.3134,52.255,52.2939,150964.0
2019-10-23 15:55:00,53.77,53.84,53.76,53.81,392621.0,52.2939,52.362,52.2842,52.3328,392621.0
2019-10-24 09:30:00,54.3,54.5,54.1,54.39,144908.0,52.8094,53.0039,52.6149,52.8969,144908.0
2019-10-24 09:35:00,54.4,54.41,54.27,54.29,169752.0,52.9066,52.9164,52.7802,52.7997,169752.0
2019-10-24 09:40:00,54.3,54.5,54.24,54.43,103526.0,52.8094,53.0039,52.751,52.9358,103526.0
2019-10-24 09:45:00,54.44,54.56,54.34,54.52,274786.0,52.9455,53.0622,52.8483,53.0233,274786.0
2019-10-24 09:50:00,54.55,54.66,54.41,54.43,130885.0,53.0525,53.1595,52.9164,52.9358,130885.0
2019-10-24 09:55:00,54.44,54.5,54.35,54.42,40398.0,52.9455,53.0039,52.858,52.9261,40398.0
2019-10-24 10:00:00,54.45,54.46,54.14,54.14,79251.0,52.9553,52.965,52.6538,52.6538,79251.0
2019-10-24 10:05:00,54.15,54.16,53.77,53.78,218423.0,52.6635,52.6732,52.2939,52.3037,218423.0
2019-10-24 10:10:00,53.79,53.79,53.59,53.61,80548.0,52.3134,52.3134,52.1189,52.1383,80548.0
2019-10-24 10:15:00,53.59,53.65,53.56,53.62,313687.0,52.1189,52.1772,52.0897,52.1481,313687.0
2019-10-24 10:20:00,53.6,53.64,53.5,53.6,64533.0,52.1286,52.1675,52.0313,52.1286,64533.0
2019-10-24 10:25:00,53.59,53.82,53.59,53.7,185857.0,52.1189,52.3426,52.1189,52.2259,185857.0
2019-10-24 10:30:00,53.68,53.79,53.59,53.73,35105.0,52.2064,52.3134,52.1189,52.255,35105.0
2019-10-24 10:35:00,53.74,53.81,53.72,53.76,37883.0,52.2648,52.3328,52.2453,52.2842,37883.0
2019-10-24 10:40:00,53.76,53.81,53.69,53.72,57629.0,52.2842,52.3328,52.2161,52.2453,57629.0
2019-10-24 10:45:00,53.72,53.79,53.71,53.76,22063.0,52.2453,52.3134,52.2356,52.2842,22063.0
2019-10-24 10:50:00,53.75,53.81,53.72,53.73,17391.0,52.2745,52.3328,52.2453,52.255,17391.0
2019-10-24 10:55:00,53.73,53.74,53.62,53.64,28816.0,52.255,52.2648,52.1481,52.1675,28816.0
2019-10-24 11:00:00,53.65,53.74,53.61,53.73,19606.0,52.1772,52.2648,52.1383,52.255,19606.0
2019-10-24 11:05:00,53.73,53.79,53.72,53.78,18742.0,52.255,52.3134,52.2453,52.3037,18742.0
2019-10-24 11:10:00,53.78,53.86,53.78,53.85,38269.0,52.3037,52.3815,52.3037,52.3717,38269.0
2019-10-24 11:15:00,53.85,53.9,53.8,53.87,21944.0,52.3717,52.4204,52.3231,52.3912,21944.0
2019-10-24 11:20:00,53.86,54.01,53.86,53.91,75129.0,52.3815,52.5273,52.3815,52.4301,75129.0
2019-10-24 11:25:00,53.91,53.93,53.87,53.89,20182.0,52.4301,52.4495,52.3912,52.4106,20182.0
2019-10-24 11:30:00,53.91,53.94,53.86,53.92,28332.0,52.4301,52.4593,52.3815,52.4398,28332.0
2019-10-24 11:35:00,53.93,53.97,53.85,53.85,23412.0,52.4495,52.4884,52.3717,52.3717,23412.0
2019-10-24 11:40:00,53.86,53.9,53.84,53.86,19033.0,52.3815,52.4204,52.362,52.3815,19033.0
2019-10-24 11:45:00,53.87,53.94,53.86,53.91,18713.0,52.3912,52.4593,52.3815,52.4301,18713.0
2019-10-24 11:50:00,53.91,53.96,53.84,53.85,36301.0,52.4301,52.4787,52.362,52.3717,36301.0
2019-10-24 11:55:00,53.86,53.92,53.86,53.87,13705.0,52.3815,52.4398,52.3815,52.3912,13705.0
2019-10-24 12:00:00,53.88,53.95,53.88,53.91,12242.0,52.4009,52.469,52.4009,52.4301,12242.0
2019-10-24 12:05:00,53.91,53.92,53.82,53.85,17365.0,52.4301,52.4398,52.3426,52.3717,17365.0
2019-10-24 12:10:00,53.85,53.85,53.79,53.81,25101.0,52.3717,52.3717,52.3134,52.3328,25101.0
2019-10-24 12:15:00,53.81,53.82,53.71,53.77,29432.0,52.3328,52.3426,52.2356,52.2939,29432.0
2019-10-24 12:20:00,53.77,53.77,53.71,53.74,10398.0,52.2939,52.2939,52.2356,52.2648,10398.0
2019-10-24 12:25:00,53.73,53.78,53.73,53.76,11262.0,52.255,52.3037,52.255,52.2842,11262.0
2019-10-24 12:30:00,53.76,53.78,53.72,53.75,12193.0,52.2842,52.3037,52.2453,52.2745,12193.0
2019-10-24 12:35:00,53.75,53.77,53.73,53.76,11628.0,52.2745,52.2939,52.255,52.2842,11628.0
2019-10-24 12:40:00,53.76,53.78,53.73,53.75,17035.0,52.2842,52.3037,52.255,52.2745,17035.0
2019-10-24 12:45:00,53.76,53.77,53.7,53.73,19614.0,52.2842,52.2939,52.2259,52.255,19614.0
2019-10-24 12:50:00,53.73,53.74,53.7,53.73,12830.0,52.255,52.2648,52.2259,52.255,12830.0
2019-10-24 12:55:00,53.74,53.75,53.71,53.72,25784.0,52.2648,52.2745,52.2356,52.2453,25784.0
2019-10-24 13:00:00,53.72,53.79,53.72,53.78,21464.0,52.2453,52.3134,52.2453,52.3037,21464.0
2019-10-24 13:05:00,53.78,53.8,53.76,53.76,26528.0,52.3037,52.3231,52.2842,52.2842,26528.0
2019-10-24 13:10:00,53.75,53.76,53.68,53.71,40841.0,52.2745,52.2842,52.2064,52.2356,40841.0
2019-10-24 13:15:00,53.71,53.75,53.69,53.75,13618.0,52.2356,52.2745,52.2161,52.2745,13618.0
2019-10-24 13:20:00,53.74,53.75,53.69,53.71,20752.0,52.2648,52.2745,52.2161,52.2356,20752.0
2019-10-24 13:25:00,53.7,53.72,53.66,53.69,57851.0,52.2259,52.2453,52.187,52.2161,57851.0
2019-10-24 13:30:00,53.68,53.75,53.68,53.72,13512.0,52.2064,52.2745,52.2064,52.2453,13512.0
2019-10-24 13:35:00,53.72,53.73,53.67,53.7,10863.0,52.2453,52.255,52.1967,52.2259,10863.0
2019-10-24 13:40:00,53.71,53.72,53.64,53.64,30457.0,52.2356,52.2453,52.1675,52.1675,30457.0
2019-10-24 13:45:00,53.65,53.65,53.5,53.52,25412.0,52.1772,52.1772,52.0313,52.0508,25412.0
2019-10-24 13:50:00,53.51,53.52,53.49,53.51,30401.0,52.0411,52.0508,52.0216,52.0411,30401.0
2019-10-24 13:55:00,53.51,53.59,53.48,53.57,18466.0,52.0411,52.1189,52.0119,52.0994,18466.0
2019-10-24 14:00:00,53.57,53.69,53.56,53.66,28013.0,52.0994,52.2161,52.0897,52.187,28013.0
2019-10-24 14:05:00,53.67,53.68,53.61,53.63,13587.0,52.1967,52.2064,52.1383,52.1578,13587.0
2019-10-24 14:10:00,53.62,53.68,53.6,53.65,16334.0,52.1481,52.2064,52.1286,52.1772,16334.0
2019-10-24 14:15:00,53.65,53.7,53.64,53.69,31512.0,52.1772,52.2259,52.1675,52.2161,31512.0
2019-10-24 14:20:00,53.7,53.84,53.68,53.81,48155.0,52.2259,52.362,52.2064,52.3328,48155.0
2019-10-24 14:25:00,53.82,53.82,53.74,53.74,14724.0,52.3426,52.3426,52.2648,52.2648,14724.0
2019-10-24 14:30:00,53.74,53.84,53.7,53.8,19322.0,52.2648,52.362,52.2259,52.3231,19322.0
2019-10-24 14:35:00,53.8,53.86,53.76,53.78,25597.0,52.3231,52.3815,52.2842,52.3037,25597.0
2019-10-24 14:40:00,53.79,53.82,53.76,53.8,16276.0,52.3134,52.3426,52.2842,52.3231,16276.0
2019-10-24 14:45:00,53.8,53.83,53.78,53.8,12762.0,52.3231,52.3523,52.3037,52.3231,12762.0
2019-10-24 14:50:00,53.81,53.83,53.81,53.82,11172.0,52.3328,52.3523,52.3328,52.3426,11172.0
2019-10-24 14:55:00,53.82,53.87,53.81,53.86,35697.0,52.3426,52.3912,52.3328,52.3815,35697.0
2019-10-24 15:00:00,53.86,53.9,53.84,53.85,20978.0,52.3815,52.4204,52.362,52.3717,20978.0
2019-10-24 15:05:00,53.85,53.86,53.79,53.8,20790.0,52.3717,52.3815,52.3134,52.3231,20790.0
2019-10-24 15:10:00,53.8,53.81,53.76,53.81,20196.0,52.3231,52.3328,52.2842,52.3328,20196.0
2019-10-24 15:15:00,53.8,53.81,53.75,53.79,18375.0,52.3231,52.3328,52.2745,52.3134,18375.0
2019-10-24 15:20:00,53.79,53.79,53.75,53.78,18967.0,52.3134,52.3134,52.2745,52.3037,18967.0
2019-10-24 15:25:00,53.76,53.78,53.74,53.75,18438.0,52.2842,52.3037,52.2648,52.2745,18438.0
2019-10-24 15:30:00,53.75,53.76,53.71,53.72,23371.0,52.2745,52.2842,52.2356,52.2453,23371.0
2019-10-24 15:35:00,53.71,53.77,53.68,53.75,37407.0,52.2356,52.2939,52.2064,52.2745,37407.0
2019-10-24 15:40:00,53.75,53.78,53.74,53.78,42987.0,52.2745,52.3037,52.2648,52.3037,42987.0
2019-10-24 15:45:00,53.78,53.87,53.78,53.87,81759.0,52.3037,52.3912,52.3037,52.3912,81759.0
2019-10-24 15:50:00,53.87,53.89,53.78,53.79,66743.0,52.3912,52.4106,52.3037,52.3134,66743.0
2019-10-24 15:55:00,53.79,53.82,53.76,53.77,171441.0,52.3134,52.3426,52.2842,52.2939,171441.0
2019-10-25 09:30:00,53.61,54.02,53.6,53.88,109374.0,52.1383,52.5371,52.1286,52.4009,109374.0
2019-10-25 09:35:00,53.88,53.99,53.86,53.97,50471.0,52.4009,52.5079,52.3815,52.4884,50471.0
2019-10-25 09:40:00,53.98,54.3,53.98,54.27,67783.0,52.4982,52.8094,52.4982,52.7802,67783.0
2019-10-25 09:45:00,54.27,54.27,54.14,54.23,51394.0,52.7802,52.7802,52.6538,52.7413,51394.0
2019-10-25 09:50:00,54.23,54.29,54.21,54.26,42743.0,52.7413,52.7997,52.7219,52.7705,42743.0
2019-10-25 09:55:00,54.26,54.31,54.15,54.21,28175.0,52.7705,52.8191,52.6635,52.7219,28175.0
2019-10-25 10:00:00,54.21,54.25,54.17,54.19,47465.0,52.7219,52.7608,52.683,52.7024,47465.0
2019-10-25 10:05:00,54.2,54.37,54.2,54.35,57196.0,52.7121,52.8775,52.7121,52.858,57196.0
2019-10-25 10:10:00,54.36,54.42,54.3,54.36,55221.0,52.8677,52.9261,52.8094,52.8677,55221.0
2019-10-25 10:15:00,54.36,54.43,54.34,54.43,31199.0,52.8677,52.9358,52.8483,52.9358,31199.0
2019-10-25 10:20:00,54.43,54.46,54.38,54.4,38145.0,52.9358,52.965,52.8872,52.9066,38145.0
2019-10-25 10:25:00,54.4,54.52,54.39,54.48,46412.0,52.9066,53.0233,52.8969,52.9844,46412.0
2019-10-25 10:30:00,54.49,54.51,54.43,54.46,32347.0,52.9942,53.0136,52.9358,52.965,32347.0
2019-10-25 10:35:00,54.45,54.56,54.45,54.46,45940.0,52.9553,53.0622,52.9553,52.965,45940.0
2019-10-25 10:40:00,54.45,54.49,54.39,54.48,25944.0,52.9553,52.9942,52.8969,52.9844,25944.0
2019-10-25 10:45:00,54.47,54.6,54.44,54.6,63778.0,52.9747,53.1011,52.9455,53.1011,63778.0
2019-10-25 10:50:00,54.6,54.63,54.59,54.61,20130.0,53.1011,53.1303,53.0914,53.1109,20130.0
2019-10-25 10:55:00,54.62,54.65,54.6,54.63,35747.0,53.1206,53.1498,53.1011,53.1303,35747.0
2019-10-25 11:00:00,54.62,54.64,54.6,54.63,35037.0,53.1206,53.1401,53.1011,53.1303,35037.0
2019-10-25 11:05:00,54.62,54.62,54.54,54.58,40847.0,53.1206,53.1206,53.0428,53.0817,40847.0
2019-10-25 11:10:00,54.59,54.67,54.55,54.65,117539.0,53.0914,53.1692,53.0525,53.1498,117539.0
2019-10-25 11:15:00,54.65,54.73,54.64,54.69,54099.0,53.1498,53.2276,53.1401,53.1887,54099.0
2019-10-25 11:20:00,54.69,54.71,54.66,54.67,34817.0,53.1887,53.2081,53.1595,53.1692,34817.0
2019-10-25 11:25:00,54.67,54.74,54.66,54.73,62790.0,53.1692,53.2373,53.1595,53.2276,62790.0
2019-10-25 11:30:00,54.73,54.73,54.61,54.64,25318.0,53.2276,53.2276,53.1109,53.1401,25318.0
2019-10-25 11:35:00,54.65,54.65,54.55,54.58,53545.0,53.1498,53.1498,53.0525,53.0817,53545.0
2019-10-25 11:40:00,54.58,54.6,54.53,54.59,19497.0,53.0817,53.1011,53.0331,53.0914,19497.0
2019-10-25 11:45:00,54.59,54.67,54.59,54.64,32321.0,53.0914,53.1692,53.0914,53.1401,32321.0
2019-10-25 11:50:00,54.63,54.64,54.58,54.6,16513.0,53.1303,53.1401,53.0817,53.1011,16513.0
2019-10-25 11:55:00,54.6,54.63,54.57,54.63,14041.0,53.1011,53.1303,53.072,53.1303,14041.0
2019-10-25 12:00:00,54.63,54.64,54.55,54.57,17774.0,53.1303,53.1401,53.0525,53.072,17774.0
2019-10-25 12:05:00,54.56,54.59,54.55,54.58,24270.0,53.0622,53.0914,53.0525,53.0817,24270.0
2019-10-25 12:10:00,54.59,54.6,54.54,54.57,19686.0,53.0914,53.1011,53.0428,53.072,19686.0
2019-10-25 12:15:00,54.57,54.57,54.49,54.49,18580.0,53.072,53.072,52.9942,52.9942,18580.0
2019-10-25 12:20:00,54.5,54.57,54.46,54.56,46866.0,53.0039,53.072,52.965,53.0622,46866.0
2019-10-25 12:25:00,54.57,54.59,54.53,54.55,18468.0,53.072,53.0914,53.0331,53.0525,18468.0
2019-10-25 12:30:00,54.55,54.58,54.54,54.56,9134.0,53.0525,53.0817,53.0428,53.0622,9134.0
2019-10-25 12:35:00,54.56,54.62,54.56,54.6,15959.0,53.0622,53.1206,53.0622,53.1011,15959.0
2019-10-25 12:40:00,54.59,54.59,54.55,54.57,14026.0,53.0914,53.0914,53.0525,53.072,14026.0
2019-10-25 12:45:00,54.56,54.56,54.53,54.55,14104.0,53.0622,53.0622,53.0331,53.0525,14104.0
2019-10-25 12:50:00,54.55,54.55,54.5,54.5,16559.0,53.0525,53.0525,53.0039,53.0039,16559.0
2019-10-25 12:55:00,54.51,54.52,54.41,54.46,35767.0,53.0136,53.0233,52.9164,52.965,35767.0
2019-10-25 13:00:00,54.47,54.51,54.45,54.46,18934.0,52.9747,53.0136,52.9553,52.965,18934.0
2019-10-25 13:05:00,54.47,54.5,54.45,54.48,19766.0,52.9747,53.0039,52.9553,52.9844,19766.0
2019-10-25 13:10:00,54.48,54.5,54.47,54.49,33084.0,52.9844,53.0039,52.9747,52.9942,33084.0
2019-10-25 13:15:00,54.5,54.56,54.49,54.52,28447.0,53.0039,53.0622,52.9942,53.0233,28447.0
2019-10-25 13:20:00,54.51,54.54,54.51,54.52,13847.0,53.0136,53.0428,53.0136,53.0233,13847.0
2019-10-25 13:25:00,54.54,54.6,54.52,54.6,17230.0,53.0428,53.1011,53.0233,53.1011,17230.0
2019-10-25 13:30:00,54.61,54.63,54.55,54.56,23387.0,53.1109,53.1303,53.0525,53.0622,23387.0
2019-10-25 13:35:00,54.55,54.61,54.55,54.6,18552.0,53.0525,53.1109,53.0525,53.1011,18552.0
2019-10-25 13:40:00,54.61,54.62,54.57,54.6,16743.0,53.1109,53.1206,53.072,53.1011,16743.0
2019-10-25 13:45:00,54.61,54.64,54.6,54.61,19499.0,53.1109,53.1401,53.1011,53.1109,19499.0
2019-10-25 13:50:00,54.61,54.62,54.57,54.6,18857.0,53.1109,53.1206,53.072,53.1011,18857.0
2019-10-25 13:55:00,54.59,54.61,54.55,54.59,13835.0,53.0914,53.1109,53.0525,53.0914,13835.0
2019-10-25 14:00:00,54.59,54.61,54.51,54.54,45662.0,53.0914,53.1109,53.0136,53.0428,45662.0
2019-10-25 14:05:00,54.53,54.56,54.51,54.54,27902.0,53.0331,53.0622,53.0136,53.0428,27902.0
2019-10-25 14:10:00,54.55,54.56,54.51,54.53,20363.0,53.0525,53.0622,53.0136,53.0331,20363.0
2019-10-25 14:15:00,54.52,54.54,54.51,54.54,23968.0,53.0233,53.0428,53.0136,53.0428,23968.0
2019-10-25 14:20:00,54.54,54.55,54.51,54.53,15634.0,53.0428,53.0525,53.0136,53.0331,15634.0
2019-10-25 14:25:00,54.53,54.55,54.51,54.52,18959.0,53.0331,53.0525,53.0136,53.0233,18959.0
2019-10-25 14:30:00,54.52,54.55,54.5,54.53,21199.0,53.0233,53.0525,53.0039,53.0331,21199.0
2019-10-25 14:35:00,54.52,54.54,54.51,54.53,25600.0,53.0233,53.0428,53.0136,53.0331,25600.0
2019-10-25 14:40:00,54.52,54.57,54.51,54.56,22320.0,53.0233,53.072,53.0136,53.0622,22320.0
2019-10-25 14:45:00,54.55,54.58,54.55,54.58,15571.0,53.0525,53.0817,53.0525,53.0817,15571.0
2019-10-25 14:50:00,54.57,54.58,54.54,54.54,31930.0,53.072,53.0817,53.0428,53.0428,31930.0
2019-10-25 14:55:00,54.54,54.6,54.53,54.59,40212.0,53.0428,53.1011,53.0331,53.0914,40212.0
2019-10-25 15:00:00,54.59,54.61,54.52,54.55,34681.0,53.0914,53.1109,53.0233,53.0525,34681.0
2019-10-25 15:05:00,54.56,54.57,54.53,54.56,35436.0,53.0622,53.072,53.0331,53.0622,35436.0
2019-10-25 15:10:00,54.57,54.6,54.56,54.57,29450.0,53.072,53.1011,53.0622,53.072,29450.0
2019-10-25 15:15:00,54.57,54.59,54.56,54.58,36971.0,53.072,53.0914,53.0622,53.0817,36971.0
2019-10-25 15:20:00,54.57,54.59,54.53,54.58,37576.0,53.072,53.0914,53.0331,53.0817,37576.0
2019-10-25 15:25:00,54.59,54.65,54.59,54.64,46771.0,53.0914,53.1498,53.0914,53.1401,46771.0
2019-10-25 15:30:00,54.64,54.65,54.6,54.61,49479.0,53.1401,53.1498,53.1011,53.1109,49479.0
2019-10-25 15:35:00,54.61,54.65,54.6,54.61,50434.0,53.1109,53.1498,53.1011,53.1109,50434.0
2019-10-25 15:40:00,54.61,54.64,54.58,54.64,68551.0,53.1109,53.1401,53.0817,53.1401,68551.0
2019-10-25 15:45:00,54.64,54.66,54.58,54.59,71974.0,53.1401,53.1595,53.0817,53.0914,71974.0
2019-10-25 15:50:00,54.6,54.62,54.54,54.59,109565.0,53.1011,53.1206,53.0428,53.0914,109565.0
2019-10-25 15:55:00,54.59,54.69,54.57,54.59,283079.0,53.0914,53.1887,53.072,53.0914,283079.0
2019-10-28 09:30:00,54.72,55.1,54.72,55.0,135409.0,53.2179,53.5874,53.2179,53.4902,135409.0
2019-10-28 09:35:00,54.98,55.16,54.95,55.15,36806.0,53.4707,53.6458,53.4415,53.6361,36806.0
2019-10-28 09:40:00,55.16,55.2,55.08,55.12,42371.0,53.6458,53.6847,53.568,53.6069,42371.0
2019-10-28 09:45:00,55.11,55.12,55.03,55.07,41396.0,53.5971,53.6069,53.5193,53.5582,41396.0
2019-10-28 09:50:00,55.07,55.12,55.06,55.11,37092.0,53.5582,53.6069,53.5485,53.5971,37092.0
2019-10-28 09:55:00,55.11,55.15,55.06,55.13,44468.0,53.5971,53.6361,53.5485,53.6166,44468.0
2019-10-28 10:00:00,55.13,55.13,55.03,55.05,45201.0,53.6166,53.6166,53.5193,53.5388,45201.0
2019-10-28 10:05:00,55.04,55.08,55.02,55.07,15826.0,53.5291,53.568,53.5096,53.5582,15826.0
2019-10-28 10:10:00,55.07,55.1,54.98,55.04,58715.0,53.5582,53.5874,53.4707,53.5291,58715.0
2019-10-28 10:15:00,55.04,55.14,55.01,55.12,26567.0,53.5291,53.6263,53.4999,53.6069,26567.0
2019-10-28 10:20:00,55.12,55.15,55.08,55.1,26241.0,53.6069,53.6361,53.568,53.5874,26241.0
2019-10-28 10:25:00,55.1,55.12,55.01,55.06,21730.0,53.5874,53.6069,53.4999,53.5485,21730.0
2019-10-28 10:30:00,55.07,55.1,55.05,55.07,25550.0,53.5582,53.5874,53.5388,53.5582,25550.0
2019-10-28 10:35:00,55.07,55.15,55.07,55.11,38627.0,53.5582,53.6361,53.5582,53.5971,38627.0
2019-10-28 10:40:00,55.11,55.18,55.09,55.18,25044.0,53.5971,53.6652,53.5777,53.6652,25044.0
2019-10-28 10:45:00,55.18,55.2,55.15,55.16,36086.0,53.6652,53.6847,53.6361,53.6458,36086.0
2019-10-28 10:50:00,55.16,55.17,55.07,55.11,34527.0,53.6458,53.6555,53.5582,53.5971,34527.0
2019-10-28 10:55:00,55.11,55.16,55.09,55.12,29979.0,53.5971,53.6458,53.5777,53.6069,29979.0
2019-10-28 11:00:00,55.13,55.14,55.09,55.13,33266.0,53.6166,53.6263,53.5777,53.6166,33266.0
2019-10-28 11:05:00,55.12,55.15,55.06,55.11,68735.0,53.6069,53.6361,53.5485,53.5971,68735.0
2019-10-28 11:10:00,55.1,55.22,55.1,55.2,60331.0,53.5874,53.7041,53.5874,53.6847,60331.0
2019-10-28 11:15:00,55.19,55.2,55.13,55.17,35528.0,53.675,53.6847,53.6166,53.6555,35528.0
2019-10-28 11:20:00,55.18,55.19,55.15,55.17,19950.0,53.6652,53.675,53.6361,53.6555,19950.0
2019-10-28 11:25:00,55.18,55.22,55.17,55.22,23348.0,53.6652,53.7041,53.6555,53.7041,23348.0
2019-10-28 11:30:00,55.22,55.22,55.18,55.18,29809.0,53.7041,53.7041,53.6652,53.6652,29809.0
2019-10-28 11:35:00,55.18,55.21,55.14,55.14,20484.0,53.6652,53.6944,53.6263,53.6263,20484.0
2019-10-28 11:40:00,55.14,55.15,55.07,55.09,17788.0,53.6263,53.6361,53.5582,53.5777,17788.0
2019-10-28 11:45:00,55.1,55.19,55.09,55.18,29305.0,53.5874,53.675,53.5777,53.6652,29305.0
2019-10-28 11:50:00,55.19,55.21,55.17,55.2,79601.0,53.675,53.6944,53.6555,53.6847,79601.0
2019-10-28 11:55:00,55.19,55.27,55.17,55.26,43520.0,53.675,53.7528,53.6555,53.743,43520.0
2019-10-28 12:00:00,55.26,55.27,55.18,55.21,52794.0,53.743,53.7528,53.6652,53.6944,52794.0
2019-10-28 12:05:00,55.21,55.24,55.2,55.22,15118.0,53.6944,53.7236,53.6847,53.7041,15118.0
2019-10-28 12:10:00,55.23,55.25,55.2,55.23,14490.0,53.7139,53.7333,53.6847,53.7139,14490.0
2019-10-28 12:15:00,55.24,55.25,55.2,55.23,16660.0,53.7236,53.7333,53.6847,53.7139,16660.0
2019-10-28 12:20:00,55.23,55.3,55.22,55.29,53363.0,53.7139,53.7819,53.7041,53.7722,53363.0
2019-10-28 12:25:00,55.29,55.29,55.23,55.23,22368.0,53.7722,53.7722,53.7139,53.7139,22368.0
2019-10-28 12:30:00,55.23,55.24,55.16,55.2,22689.0,53.7139,53.7236,53.6458,53.6847,22689.0
2019-10-28 12:35:00,55.2,55.24,55.19,55.22,23975.0,53.6847,53.7236,53.675,53.7041,23975.0
2019-10-28 12:40:00,55.23,55.23,55.19,55.2,16045.0,53.7139,53.7139,53.675,53.6847,16045.0
2019-10-28 12:45:00,55.2,55.22,55.19,55.22,19385.0,53.6847,53.7041,53.675,53.7041,19385.0
2019-10-28 12:50:00,55.22,55.24,55.21,55.22,20406.0,53.7041,53.7236,53.6944,53.7041,20406.0
2019-10-28 12:55:00,55.23,55.23,55.19,55.2,14648.0,53.7139,53.7139,53.675,53.6847,14648.0
2019-10-28 13:00:00,55.2,55.21,55.17,55.2,28706.0,53.6847,53.6944,53.6555,53.6847,28706.0
2019-10-28 13:05:00,55.2,55.21,55.17,55.21,13974.0,53.6847,53.6944,53.6555,53.6944,13974.0
2019-10-28 13:10:00,55.2,55.21,55.14,55.16,24948.0,53.6847,53.6944,53.6263,53.6458,24948.0
2019-10-28 13:15:00,55.16,55.17,55.1,55.15,15607.0,53.6458,53.6555,53.5874,53.6361,15607.0
2019-10-28 13:20:00,55.14,55.16,55.1,55.12,15685.0,53.6263,53.6458,53.5874,53.6069,15685.0
2019-10-28 13:25:00,55.13,55.14,55.11,55.14,11164.0,53.6166,53.6263,53.5971,53.6263,11164.0
2019-10-28 13:30:00,55.14,55.15,55.12,55.14,14534.0,53.6263,53.6361,53.6069,53.6263,14534.0
2019-10-28 13:35:00,55.14,55.17,55.13,55.16,14736.0,53.6263,53.6555,53.6166,53.6458,14736.0
2019-10-28 13:40:00,55.16,55.19,55.14,55.15,18612.0,53.6458,53.675,53.6263,53.6361,18612.0
2019-10-28 13:45:00,55.14,55.19,55.12,55.19,27230.0,53.6263,53.675,53.6069,53.675,27230.0
2019-10-28 13:50:00,55.19,55.23,55.18,55.19,36667.0,53.675,53.7139,53.6652,53.675,36667.0
2019-10-28 13:55:00,55.18,55.23,55.16,55.23,26250.0,53.6652,53.7139,53.6458,53.7139,26250.0
2019-10-28 14:00:00,55.23,55.26,55.22,55.25,31416.0,53.7139,53.743,53.7041,53.7333,31416.0
2019-10-28 14:05:00,55.26,55.32,55.26,55.31,42098.0,53.743,53.8014,53.743,53.7917,42098.0
2019-10-28 14:10:00,55.32,55.33,55.27,55.3,25457.0,53.8014,53.8111,53.7528,53.7819,25457.0
2019-10-28 14:15:00,55.3,55.32,55.29,55.3,16125.0,53.7819,53.8014,53.7722,53.7819,16125.0
2019-10-28 14:20:00,55.31,55.33,55.28,55.3,21959.0,53.7917,53.8111,53.7625,53.7819,21959.0
2019-10-28 14:25:00,55.31,55.32,55.27,55.3,15309.0,53.7917,53.8014,53.7528,53.7819,15309.0
2019-10-28 14:30:00,55.3,55.31,55.26,55.29,18880.0,53.7819,53.7917,53.743,53.7722,18880.0
2019-10-28 14:35:00,55.29,55.31,55.27,55.28,25740.0,53.7722,53.7917,53.7528,53.7625,25740.0
2019-10-28 14:40:00,55.28,55.3,55.19,55.22,18612.0,53.7625,53.7819,53.675,53.7041,18612.0
2019-10-28 14:45:00,55.22,55.22,55.17,55.22,26524.0,53.7041,53.7041,53.6555,53.7041,26524.0
2019-10-28 14:50:00,55.22,55.23,55.19,55.2,29871.0,53.7041,53.7139,53.675,53.6847,29871.0
2019-10-28 14:55:00,55.2,55.22,55.17,55.2,68177.0,53.6847,53.7041,53.6555,53.6847,68177.0
2019-10-28 15:00:00,55.2,55.25,55.2,55.24,46868.0,53.6847,53.7333,53.6847,53.7236,46868.0
2019-10-28 15:05:00,55.23,55.26,55.21,55.26,24595.0,53.7139,53.743,53.6944,53.743,24595.0
2019-10-28 15:10:00,55.26,55.33,55.25,55.3,55310.0,53.743,53.8111,53.7333,53.7819,55310.0
2019-10-28 15:15:00,55.3,55.31,55.26,55.3,29964.0,53.7819,53.7917,53.743,53.7819,29964.0
2019-10-28 15:20:00,55.3,55.33,55.28,55.29,44177.0,53.7819,53.8111,53.7625,53.7722,44177.0
2019-10-28 15:25:00,55.29,55.31,55.24,55.25,45546.0,53.7722,53.7917,53.7236,53.7333,45546.0
2019-10-28 15:30:00,55.24,55.28,55.23,55.26,56403.0,53.7236,53.7625,53.7139,53.743,56403.0
2019-10-28 15:35:00,55.25,55.3,55.23,55.27,58980.0,53.7333,53.7819,53.7139,53.7528,58980.0
2019-10-28 15:40:00,55.27,55.27,55.23,55.23,53572.0,53.7528,53.7528,53.7139,53.7139,53572.0
2019-10-28 15:45:00,55.23,55.29,55.2,55.28,71444.0,53.7139,53.7722,53.6847,53.7625,71444.0
2019-10-28 15:50:00,55.28,55.29,55.21,55.23,92058.0,53.7625,53.7722,53.6944,53.7139,92058.0
2019-10-28 15:55:00,55.22,55.25,55.17,55.18,257170.0,53.7041,53.7333,53.6555,53.6652,257170.0
2019-10-29 09:30:00,55.14,55.27,55.11,55.18,91659.0,53.6263,53.7528,53.5971,53.6652,91659.0
2019-10-29 09:35:00,55.2,55.3,55.11,55.3,71665.0,53.6847,53.7819,53.5971,53.7819,71665.0
2019-10-29 09:40:00,55.3,55.4,55.16,55.39,54403.0,53.7819,53.8792,53.6458,53.8695,54403.0
2019-10-29 09:45:00,55.4,55.49,55.37,55.44,37729.0,53.8792,53.9667,53.85,53.9181,37729.0
2019-10-29 09:50:00,55.44,55.51,55.4,55.43,46099.0,53.9181,53.9862,53.8792,53.9084,46099.0
2019-10-29 09:55:00,55.43,55.47,55.31,55.34,38689.0,53.9084,53.9473,53.7917,53.8208,38689.0
2019-10-29 10:00:00,55.37,55.41,55.31,55.33,41039.0,53.85,53.8889,53.7917,53.8111,41039.0
2019-10-29 10:05:00,55.33,55.43,55.32,55.4,35908.0,53.8111,53.9084,53.8014,53.8792,35908.0
2019-10-29 10:10:00,55.39,55.43,55.33,55.42,40206.0,53.8695,53.9084,53.8111,53.8986,40206.0
2019-10-29 10:15:00,55.41,55.52,55.41,55.52,65508.0,53.8889,53.9959,53.8889,53.9959,65508.0
2019-10-29 10:20:00,55.51,55.53,55.48,55.51,37939.0,53.9862,54.0056,53.957,53.9862,37939.0
2019-10-29 10:25:00,55.51,55.53,55.47,55.5,27988.0,53.9862,54.0056,53.9473,53.9764,27988.0
2019-10-29 10:30:00,55.5,55.58,55.46,55.57,42714.0,53.9764,54.0542,53.9375,54.0445,42714.0
2019-10-29 10:35:00,55.57,55.63,55.54,55.62,55323.0,54.0445,54.1029,54.0153,54.0931,55323.0
2019-10-29 10:40:00,55.63,55.64,55.58,55.63,24440.0,54.1029,54.1126,54.0542,54.1029,24440.0
2019-10-29 10:45:00,55.63,55.75,55.61,55.74,64237.0,54.1029,54.2196,54.0834,54.2099,64237.0
2019-10-29 10:50:00,55.73,55.81,55.73,55.79,48425.0,54.2001,54.2779,54.2001,54.2585,48425.0
2019-10-29 10:55:00,55.79,55.87,55.77,55.78,59640.0,54.2585,54.3363,54.239,54.2488,59640.0
2019-10-29 11:00:00,55.78,55.81,55.75,55.75,61119.0,54.2488,54.2779,54.2196,54.2196,61119.0
2019-10-29 11:05:00,55.75,55.79,55.74,55.79,41992.0,54.2196,54.2585,54.2099,54.2585,41992.0
2019-10-29 11:10:00,55.78,55.79,55.62,55.64,63696.0,54.2488,54.2585,54.0931,54.1126,63696.0
2019-10-29 11:15:00,55.64,55.65,55.52,55.54,52993.0,54.1126,54.1223,53.9959,54.0153,52993.0
2019-10-29 11:20:00,55.55,55.55,55.48,55.51,46674.0,54.0251,54.0251,53.957,53.9862,46674.0
2019-10-29 11:25:00,55.51,55.57,55.49,55.55,94313.0,53.9862,54.0445,53.9667,54.0251,94313.0
2019-10-29 11:30:00,55.55,55.56,55.47,55.49,24766.0,54.0251,54.0348,53.9473,53.9667,24766.0
2019-10-29 11:35:00,55.5,55.55,55.47,55.52,36931.0,53.9764,54.0251,53.9473,53.9959,36931.0
2019-10-29 11:40:00,55.51,55.52,55.39,55.42,42438.0,53.9862,53.9959,53.8695,53.8986,42438.0
2019-10-29 11:45:00,55.43,55.47,55.4,55.47,28639.0,53.9084,53.9473,53.8792,53.9473,28639.0
2019-10-29 11:50:00,55.46,55.51,55.45,55.5,28540.0,53.9375,53.9862,53.9278,53.9764,28540.0
2019-10-29 11:55:00,55.5,55.54,55.36,55.41,55727.0,53.9764,54.0153,53.8403,53.8889,55727.0
2019-10-29 12:00:00,55.4,55.53,55.32,55.52,59200.0,53.8792,54.0056,53.8014,53.9959,59200.0
2019-10-29 12:05:00,55.51,55.59,55.5,55.54,39596.0,53.9862,54.064,53.9764,54.0153,39596.0
2019-10-29 12:10:00,55.55,55.55,55.49,55.53,25608.0,54.0251,54.0251,53.9667,54.0056,25608.0
2019-10-29 12:15:00,55.52,55.58,55.51,55.57,23152.0,53.9959,54.0542,53.9862,54.0445,23152.0
2019-10-29 12:20:00,55.56,55.64,55.56,55.63,34685.0,54.0348,54.1126,54.0348,54.1029,34685.0
2019-10-29 12:25:00,55.62,55.64,55.56,55.58,29102.0,54.0931,54.1126,54.0348,54.0542,29102.0
2019-10-29 12:30:00,55.58,55.6,55.56,55.6,32578.0,54.0542,54.0737,54.0348,54.0737,32578.0
2019-10-29 12:35:00,55.6,55.66,55.58,55.63,57338.0,54.0737,54.1321,54.0542,54.1029,57338.0
2019-10-29 12:40:00,55.63,55.65,55.58,55.59,28953.0,54.1029,54.1223,54.0542,54.064,28953.0
2019-10-29 12:45:00,55.6,55.64,55.57,55.63,15502.0,54.0737,54.1126,54.0445,54.1029,15502.0
2019-10-29 12:50:00,55.63,55.69,55.6,55.69,46831.0,54.1029,54.1612,54.0737,54.1612,46831.0
2019-10-29 12:55:00,55.68,55.73,55.67,55.68,51344.0,54.1515,54.2001,54.1418,54.1515,51344.0
2019-10-29 13:00:00,55.69,55.75,55.66,55.69,33223.0,54.1612,54.2196,54.1321,54.1612,33223.0
2019-10-29 13:05:00,55.69,55.71,55.66,55.68,15254.0,54.1612,54.1807,54.1321,54.1515,15254.0
2019-10-29 13:10:00,55.68,55.69,55.64,55.67,26934.0,54.1515,54.1612,54.1126,54.1418,26934.0
2019-10-29 13:15:00,55.67,55.71,55.66,55.68,19565.0,54.1418,54.1807,54.1321,54.1515,19565.0
2019-10-29 13:20:00,55.67,55.69,55.65,55.66,17064.0,54.1418,54.1612,54.1223,54.1321,17064.0
2019-10-29 13:25:00,55.66,55.68,55.62,55.63,25187.0,54.1321,54.1515,54.0931,54.1029,25187.0
2019-10-29 13:30:00,55.62,55.64,55.58,55.59,18274.0,54.0931,54.1126,54.0542,54.064,18274.0
2019-10-29 13:35:00,55.6,55.65,55.6,55.63,27186.0,54.0737,54.1223,54.0737,54.1029,27186.0
2019-10-29 13:40:00,55.62,55.64,55.61,55.63,9292.0,54.0931,54.1126,54.0834,54.1029,9292.0
2019-10-29 13:45:00,55.63,55.65,55.59,55.62,30954.0,54.1029,54.1223,54.064,54.0931,30954.0
2019-10-29 13:50:00,55.62,55.64,55.61,55.64,13234.0,54.0931,54.1126,54.0834,54.1126,13234.0
2019-10-29 13:55:00,55.62,55.65,55.61,55.64,19688.0,54.0931,54.1223,54.0834,54.1126,19688.0
2019-10-29 14:00:00,55.63,55.63,55.55,55.55,21303.0,54.1029,54.1029,54.0251,54.0251,21303.0
2019-10-29 14:05:00,55.56,55.62,55.55,55.6,22808.0,54.0348,54.0931,54.0251,54.0737,22808.0
2019-10-29 14:10:00,55.6,55.61,55.55,55.56,16060.0,54.0737,54.0834,54.0251,54.0348,16060.0
2019-10-29 14:15:00,55.56,55.57,55.52,55.53,16546.0,54.0348,54.0445,53.9959,54.0056,16546.0
2019-10-29 14:20:00,55.53,55.56,55.51,55.55,18557.0,54.0056,54.0348,53.9862,54.0251,18557.0
2019-10-29 14:25:00,55.55,55.62,55.55,55.62,53846.0,54.0251,54.0931,54.0251,54.0931,53846.0
2019-10-29 14:30:00,55.61,55.64,55.59,55.59,29196.0,54.0834,54.1126,54.064,54.064,29196.0
2019-10-29 14:35:00,55.58,55.58,55.53,55.56,24522.0,54.0542,54.0542,54.0056,54.0348,24522.0
2019-10-29 14:40:00,55.57,55.57,55.47,55.49,43470.0,54.0445,54.0445,53.9473,53.9667,43470.0
2019-10-29 14:45:00,55.49,55.5,55.42,55.47,47897.0,53.9667,53.9764,53.8986,53.9473,47897.0
2019-10-29 14:50:00,55.48,55.5,55.42,55.42,12353.0,53.957,53.9764,53.8986,53.8986,12353.0
2019-10-29 14:55:00,55.42,55.43,55.37,55.38,18291.0,53.8986,53.9084,53.85,53.8597,18291.0
2019-10-29 15:00:00,55.38,55.45,55.35,55.44,38452.0,53.8597,53.9278,53.8306,53.9181,38452.0
2019-10-29 15:05:00,55.44,55.45,55.39,55.41,52585.0,53.9181,53.9278,53.8695,53.8889,52585.0
2019-10-29 15:10:00,55.41,55.47,55.4,55.46,21924.0,53.8889,53.9473,53.8792,53.9375,21924.0
2019-10-29 15:15:00,55.46,55.5,55.45,55.48,36574.0,53.9375,53.9764,53.9278,53.957,36574.0
2019-10-29 15:20:00,55.48,55.55,55.46,55.52,45968.0,53.957,54.0251,53.9375,53.9959,45968.0
2019-10-29 15:25:00,55.52,55.54,55.48,55.53,24730.0,53.9959,54.0153,53.957,54.0056,24730.0
2019-10-29 15:30:00,55.52,55.53,55.46,55.49,37817.0,53.9959,54.0056,53.9375,53.9667,37817.0
2019-10-29 15:35:00,55.48,55.49,55.37,55.37,35978.0,53.957,53.9667,53.85,53.85,35978.0
2019-10-29 15:40:00,55.37,55.39,55.32,55.36,55490.0,53.85,53.8695,53.8014,53.8403,55490.0
2019-10-29 15:45:00,55.36,55.37,55.28,55.29,70147.0,53.8403,53.85,53.7625,53.7722,70147.0
2019-10-29 15:50:00,55.29,55.37,55.28,55.31,107105.0,53.7722,53.85,53.7625,53.7917,107105.0
2019-10-29 15:55:00,55.31,55.38,55.3,55.38,302837.0,53.7917,53.8597,53.7819,53.8597,302837.0
2019-10-30 09:30:00,55.36,55.41,55.2,55.21,76181.0,53.8403,53.8889,53.6847,53.6944,76181.0
2019-10-30 09:35:00,55.2,55.33,55.13,55.28,22727.0,53.6847,53.8111,53.6166,53.7625,22727.0
2019-10-30 09:40:00,55.28,55.28,55.2,55.26,24089.0,53.7625,53.7625,53.6847,53.743,24089.0
2019-10-30 09:45:00,55.24,55.28,55.18,55.19,20631.0,53.7236,53.7625,53.6652,53.675,20631.0
2019-10-30 09:50:00,55.19,55.19,55.1,55.14,22395.0,53.675,53.675,53.5874,53.6263,22395.0
2019-10-30 09:55:00,55.14,55.16,55.05,55.05,18853.0,53.6263,53.6458,53.5388,53.5388,18853.0
2019-10-30 10:00:00,55.04,55.07,54.85,55.04,72663.0,53.5291,53.5582,53.3443,53.5291,72663.0
2019-10-30 10:05:00,55.03,55.09,55.01,55.04,25658.0,53.5193,53.5777,53.4999,53.5291,25658.0
2019-10-30 10:10:00,55.05,55.06,54.98,55.02,27445.0,53.5388,53.5485,53.4707,53.5096,27445.0
2019-10-30 10:15:00,55.02,55.06,55.0,55.05,33196.0,53.5096,53.5485,53.4902,53.5388,33196.0
2019-10-30 10:20:00,55.04,55.06,54.98,54.99,16430.0,53.5291,53.5485,53.4707,53.4804,16430.0
2019-10-30 10:25:00,55.0,55.07,54.99,55.03,15754.0,53.4902,53.5582,53.4804,53.5193,15754.0
2019-10-30 10:30:00,55.02,55.07,54.97,55.01,32739.0,53.5096,53.5582,53.461,53.4999,32739.0
2019-10-30 10:35:00,55.01,55.02,54.88,54.92,38909.0,53.4999,53.5096,53.3735,53.4124,38909.0
2019-10-30 10:40:00,54.91,54.95,54.9,54.93,17539.0,53.4026,53.4415,53.3929,53.4221,17539.0
2019-10-30 10:45:00,54.93,54.97,54.9,54.9,35560.0,53.4221,53.461,53.3929,53.3929,35560.0
2019-10-30 10:50:00,54.91,54.96,54.9,54.96,19721.0,53.4026,53.4513,53.3929,53.4513,19721.0
2019-10-30 10:55:00,54.96,54.99,54.95,54.98,15195.0,53.4513,53.4804,53.4415,53.4707,15195.0
2019-10-30 11:00:00,54.98,55.11,54.96,55.1,38341.0,53.4707,53.5971,53.4513,53.5874,38341.0
2019-10-30 11:05:00,55.09,55.09,55.03,55.07,18111.0,53.5777,53.5777,53.5193,53.5582,18111.0
2019-10-30 11:10:00,55.07,55.08,55.03,55.05,15969.0,53.5582,53.568,53.5193,53.5388,15969.0
2019-10-30 11:15:00,55.05,55.07,54.99,55.0,14590.0,53.5388,53.5582,53.4804,53.4902,14590.0
2019-10-30 11:20:00,54.99,55.01,54.92,54.93,25154.0,53.4804,53.4999,53.4124,53.4221,25154.0
2019-10-30 11:25:00,54.93,54.94,54.9,54.91,11375.0,53.4221,53.4318,53.3929,53.4026,11375.0
2019-10-30 11:30:00,54.91,54.96,54.9,54.96,20815.0,53.4026,53.4513,53.3929,53.4513,20815.0
2019-10-30 11:35:00,54.96,54.97,54.9,54.93,19868.0,53.4513,53.461,53.3929,53.4221,19868.0
2019-10-30 11:40:00,54.93,54.96,54.91,54.94,14521.0,53.4221,53.4513,53.4026,53.4318,14521.0
2019-10-30 11:45:00,54.93,54.95,54.9,54.95,9410.0,53.4221,53.4415,53.3929,53.4415,9410.0
2019-10-30 11:50:00,54.95,54.96,54.92,54.95,13275.0,53.4415,53.4513,53.4124,53.4415,13275.0
2019-10-30 11:55:00,54.94,54.98,54.92,54.95,16101.0,53.4318,53.4707,53.4124,53.4415,16101.0
2019-10-30 12:00:00,54.95,54.98,54.94,54.95,16900.0,53.4415,53.4707,53.4318,53.4415,16900.0
2019-10-30 12:05:00,54.94,54.96,54.93,54.95,20726.0,53.4318,53.4513,53.4221,53.4415,20726.0
2019-10-30 12:10:00,54.95,54.95,54.81,54.84,77508.0,53.4415,53.4415,53.3054,53.3346,77508.0
2019-10-30 12:15:00,54.84,54.86,54.8,54.84,26694.0,53.3346,53.354,53.2957,53.3346,26694.0
2019-10-30 12:20:00,54.85,54.9,54.85,54.89,17146.0,53.3443,53.3929,53.3443,53.3832,17146.0
2019-10-30 12:25:00,54.9,54.91,54.86,54.91,10191.0,53.3929,53.4026,53.354,53.4026,10191.0
2019-10-30 12:30:00,54.91,54.98,54.9,54.98,25845.0,53.4026,53.4707,53.3929,53.4707,25845.0
2019-10-30 12:35:00,54.98,54.99,54.94,54.98,24454.0,53.4707,53.4804,53.4318,53.4707,24454.0
2019-10-30 12:40:00,54.98,54.99,54.96,54.98,13348.0,53.4707,53.4804,53.4513,53.4707,13348.0
2019-10-30 12:45:00,54.98,54.98,54.91,54.93,19054.0,53.4707,53.4707,53.4026,53.4221,19054.0
2019-10-30 12:50:00,54.93,54.97,54.9,54.94,17806.0,53.4221,53.461,53.3929,53.4318,17806.0
2019-10-30 12:55:00,54.94,55.06,54.93,55.06,37106.0,53.4318,53.5485,53.4221,53.5485,37106.0
2019-10-30 13:00:00,55.07,55.12,55.03,55.09,51966.0,53.5582,53.6069,53.5193,53.5777,51966.0
2019-10-30 13:05:00,55.1,55.13,55.06,55.08,23084.0,53.5874,53.6166,53.5485,53.568,23084.0
2019-10-30 13:10:00,55.07,55.1,55.04,55.05,65342.0,53.5582,53.5874,53.5291,53.5388,65342.0
2019-10-30 13:15:00,55.05,55.09,55.03,55.05,34217.0,53.5388,53.5777,53.5193,53.5388,34217.0
2019-10-30 13:20:00,55.07,55.07,55.03,55.06,18858.0,53.5582,53.5582,53.5193,53.5485,18858.0
2019-10-30 13:25:00,55.07,55.09,55.05,55.08,28495.0,53.5582,53.5777,53.5388,53.568,28495.0
2019-10-30 13:30:00,55.09,55.09,55.01,55.08,19217.0,53.5777,53.5777,53.4999,53.568,19217.0
2019-10-30 13:35:00,55.08,55.13,55.05,55.11,19855.0,53.568,53.6166,53.5388,53.5971,19855.0
2019-10-30 13:40:00,55.12,55.21,55.11,55.18,52088.0,53.6069,53.6944,53.5971,53.6652,52088.0
2019-10-30 13:45:00,55.18,55.21,55.14,55.14,30867.0,53.6652,53.6944,53.6263,53.6263,30867.0
2019-10-30 13:50:00,55.13,55.13,55.07,55.08,36707.0,53.6166,53.6166,53.5582,53.568,36707.0
2019-10-30 13:55:00,55.09,55.13,55.04,55.06,24748.0,53.5777,53.6166,53.5291,53.5485,24748.0
2019-10-30 14:00:00,55.08,55.21,55.03,55.14,33422.0,53.568,53.6944,53.5193,53.6263,33422.0
2019-10-30 14:05:00,55.12,55.14,55.0,55.04,28579.0,53.6069,53.6263,53.4902,53.5291,28579.0
2019-10-30 14:10:00,55.04,55.12,55.03,55.11,27327.0,53.5291,53.6069,53.5193,53.5971,27327.0
2019-10-30 14:15:00,55.11,55.18,55.09,55.13,44072.0,53.5971,53.6652,53.5777,53.6166,44072.0
2019-10-30 14:20:00,55.13,55.17,55.1,55.16,34967.0,53.6166,53.6555,53.5874,53.6458,34967.0
2019-10-30 14:25:00,55.17,55.2,55.14,55.17,39932.0,53.6555,53.6847,53.6263,53.6555,39932.0
2019-10-30 14:30:00,55.18,55.19,55.09,55.11,37392.0,53.6652,53.675,53.5777,53.5971,37392.0
2019-10-30 14:35:00,55.11,55.22,55.11,55.13,39802.0,53.5971,53.7041,53.5971,53.6166,39802.0
2019-10-30 14:40:00,55.15,55.21,55.13,55.19,24609.0,53.6361,53.6944,53.6166,53.675,24609.0
2019-10-30 14:45:00,55.2,55.22,55.15,55.22,35115.0,53.6847,53.7041,53.6361,53.7041,35115.0
2019-10-30 14:50:00,55.21,55.31,55.21,55.25,40121.0,53.6944,53.7917,53.6944,53.7333,40121.0
2019-10-30 14:55:00,55.25,55.31,55.25,55.28,37810.0,53.7333,53.7917,53.7333,53.7625,37810.0
2019-10-30 15:00:00,55.29,55.31,55.26,55.3,42323.0,53.7722,53.7917,53.743,53.7819,42323.0
2019-10-30 15:05:00,55.3,55.31,55.26,55.28,33167.0,53.7819,53.7917,53.743,53.7625,33167.0
2019-10-30 15:10:00,55.3,55.31,55.23,55.24,34099.0,53.7819,53.7917,53.7139,53.7236,34099.0
2019-10-30 15:15:00,55.24,55.26,55.22,55.24,47554.0,53.7236,53.743,53.7041,53.7236,47554.0
2019-10-30 15:20:00,55.24,55.38,55.24,55.36,55410.0,53.7236,53.8597,53.7236,53.8403,55410.0
2019-10-30 15:25:00,55.37,55.37,55.28,55.3,32012.0,53.85,53.85,53.7625,53.7819,32012.0
2019-10-30 15:30:00,55.3,55.34,55.25,55.3,70499.0,53.7819,53.8208,53.7333,53.7819,70499.0
2019-10-30 15:35:00,55.29,55.33,55.28,55.3,42954.0,53.7722,53.8111,53.7625,53.7819,42954.0
2019-10-30 15:40:00,55.3,55.34,55.27,55.28,48003.0,53.7819,53.8208,53.7528,53.7625,48003.0
2019-10-30 15:45:00,55.28,55.28,55.19,55.21,77784.0,53.7625,53.7625,53.675,53.6944,77784.0
2019-10-30 15:50:00,55.21,55.34,55.2,55.34,67653.0,53.6944,53.8208,53.6847,53.8208,67653.0
2019-10-30 15:55:00,55.34,55.36,55.27,55.34,193490.0,53.8208,53.8403,53.7528,53.8208,193490.0
2019-10-31 09:30:00,55.02,55.2,54.85,55.07,91474.0,53.5096,53.6847,53.3443,53.5582,91474.0
2019-10-31 09:35:00,55.08,55.1,54.81,54.85,45532.0,53.568,53.5874,53.3054,53.3443,45532.0
2019-10-31 09:40:00,54.84,54.93,54.74,54.81,87751.0,53.3346,53.4221,53.2373,53.3054,87751.0
2019-10-31 09:45:00,54.82,54.83,54.71,54.72,58199.0,53.3151,53.3248,53.2081,53.2179,58199.0
2019-10-31 09:50:00,54.72,54.76,54.64,54.73,56200.0,53.2179,53.2568,53.1401,53.2276,56200.0
2019-10-31 09:55:00,54.73,54.86,54.72,54.8,61308.0,53.2276,53.354,53.2179,53.2957,61308.0
2019-10-31 10:00:00,54.8,54.81,54.62,54.63,34140.0,53.2957,53.3054,53.1206,53.1303,34140.0
2019-10-31 10:05:00,54.62,54.69,54.57,54.67,47076.0,53.1206,53.1887,53.072,53.1692,47076.0
2019-10-31 10:10:00,54.66,54.66,54.54,54.54,40780.0,53.1595,53.1595,53.0428,53.0428,40780.0
2019-10-31 10:15:00,54.54,54.65,54.53,54.63,63766.0,53.0428,53.1498,53.0331,53.1303,63766.0
2019-10-31 10:20:00,54.63,54.66,54.44,54.49,98532.0,53.1303,53.1595,52.9455,52.9942,98532.0
2019-10-31 10:25:00,54.48,54.58,54.48,54.5,44850.0,52.9844,53.0817,52.9844,53.0039,44850.0
2019-10-31 10:30:00,54.5,54.55,54.41,54.55,57957.0,53.0039,53.0525,52.9164,53.0525,57957.0
2019-10-31 10:35:00,54.54,54.6,54.53,54.6,55407.0,53.0428,53.1011,53.0331,53.1011,55407.0
2019-10-31 10:40:00,54.6,54.69,54.58,54.69,45709.0,53.1011,53.1887,53.0817,53.1887,45709.0
2019-10-31 10:45:00,54.69,54.82,54.68,54.82,41895.0,53.1887,53.3151,53.179,53.3151,41895.0
2019-10-31 10:50:00,54.83,54.97,54.83,54.97,43747.0,53.3248,53.461,53.3248,53.461,43747.0
2019-10-31 10:55:00,54.97,55.08,54.93,55.07,60468.0,53.461,53.568,53.4221,53.5582,60468.0
2019-10-31 11:00:00,55.07,55.07,54.93,54.95,82887.0,53.5582,53.5582,53.4221,53.4415,82887.0
2019-10-31 11:05:00,54.95,55.11,54.93,55.05,59356.0,53.4415,53.5971,53.4221,53.5388,59356.0
2019-10-31 11:10:00,55.05,55.05,54.95,54.99,32711.0,53.5388,53.5388,53.4415,53.4804,32711.0
2019-10-31 11:15:00,54.98,55.0,54.88,54.88,34573.0,53.4707,53.4902,53.3735,53.3735,34573.0
2019-10-31 11:20:00,54.89,54.94,54.87,54.89,24744.0,53.3832,53.4318,53.3637,53.3832,24744.0
2019-10-31 11:25:00,54.9,54.92,54.87,54.9,15117.0,53.3929,53.4124,53.3637,53.3929,15117.0
2019-10-31 11:30:00,54.9,54.97,54.89,54.89,28674.0,53.3929,53.461,53.3832,53.3832,28674.0
2019-10-31 11:35:00,54.9,54.96,54.88,54.96,39208.0,53.3929,53.4513,53.3735,53.4513,39208.0
2019-10-31 11:40:00,54.96,54.98,54.9,54.91,20288.0,53.4513,53.4707,53.3929,53.4026,20288.0
2019-10-31 11:45:00,54.92,55.0,54.89,54.99,45736.0,53.4124,53.4902,53.3832,53.4804,45736.0
2019-10-31 11:50:00,54.99,55.02,54.96,55.01,29929.0,53.4804,53.5096,53.4513,53.4999,29929.0
2019-10-31 11:55:00,55.01,55.05,54.99,55.02,38673.0,53.4999,53.5388,53.4804,53.5096,38673.0
2019-10-31 12:00:00,55.02,55.03,54.95,54.96,57037.0,53.5096,53.5193,53.4415,53.4513,57037.0
2019-10-31 12:05:00,54.96,54.97,54.9,54.91,26915.0,53.4513,53.461,53.3929,53.4026,26915.0
2019-10-31 12:10:00,54.91,54.97,54.88,54.96,20194.0,53.4026,53.461,53.3735,53.4513,20194.0
2019-10-31 12:15:00,54.97,54.97,54.92,54.94,10900.0,53.461,53.461,53.4124,53.4318,10900.0
2019-10-31 12:20:00,54.95,54.99,54.92,54.93,14997.0,53.4415,53.4804,53.4124,53.4221,14997.0
2019-10-31 12:25:00,54.94,54.97,54.93,54.94,22215.0,53.4318,53.461,53.4221,53.4318,22215.0
2019-10-31 12:30:00,54.94,54.96,54.91,54.92,19311.0,53.4318,53.4513,53.4026,53.4124,19311.0
2019-10-31 12:35:00,54.92,54.93,54.9,54.93,20371.0,53.4124,53.4221,53.3929,53.4221,20371.0
2019-10-31 12:40:00,54.93,54.97,54.92,54.96,22060.0,53.4221,53.461,53.4124,53.4513,22060.0
2019-10-31 12:45:00,54.96,54.96,54.89,54.93,20736.0,53.4513,53.4513,53.3832,53.4221,20736.0
2019-10-31 12:50:00,54.92,54.95,54.91,54.95,21464.0,53.4124,53.4415,53.4026,53.4415,21464.0
2019-10-31 12:55:00,54.95,54.98,54.94,54.98,17714.0,53.4415,53.4707,53.4318,53.4707,17714.0
2019-10-31 13:00:00,54.97,55.03,54.96,54.97,48463.0,53.461,53.5193,53.4513,53.461,48463.0
2019-10-31 13:05:00,54.96,55.02,54.96,55.02,23056.0,53.4513,53.5096,53.4513,53.5096,23056.0
2019-10-31 13:10:00,55.02,55.07,55.0,55.06,29924.0,53.5096,53.5582,53.4902,53.5485,29924.0
2019-10-31 13:15:00,55.05,55.12,55.04,55.1,27554.0,53.5388,53.6069,53.5291,53.5874,27554.0
2019-10-31 13:20:00,55.1,55.13,55.05,55.07,16779.0,53.5874,53.6166,53.5388,53.5582,16779.0
2019-10-31 13:25:00,55.06,55.1,55.04,55.07,23416.0,53.5485,53.5874,53.5291,53.5582,23416.0
2019-10-31 13:30:00,55.07,55.08,55.01,55.04,25150.0,53.5582,53.568,53.4999,53.5291,25150.0
2019-10-31 13:35:00,55.04,55.05,55.0,55.01,25022.0,53.5291,53.5388,53.4902,53.4999,25022.0
2019-10-31 13:40:00,55.01,55.03,54.94,54.95,29512.0,53.4999,53.5193,53.4318,53.4415,29512.0
2019-10-31 13:45:00,54.95,54.97,54.93,54.95,42338.0,53.4415,53.461,53.4221,53.4415,42338.0
2019-10-31 13:50:00,54.96,55.0,54.94,54.96,26323.0,53.4513,53.4902,53.4318,53.4513,26323.0
2019-10-31 13:55:00,54.96,55.0,54.96,54.96,25951.0,53.4513,53.4902,53.4513,53.4513,25951.0
2019-10-31 14:00:00,54.96,54.97,54.9,54.93,55734.0,53.4513,53.461,53.3929,53.4221,55734.0
2019-10-31 14:05:00,54.93,55.03,54.93,55.03,25534.0,53.4221,53.5193,53.4221,53.5193,25534.0
2019-10-31 14:10:00,55.03,55.06,55.01,55.03,17130.0,53.5193,53.5485,53.4999,53.5193,17130.0
2019-10-31 14:15:00,55.03,55.03,54.96,54.96,39335.0,53.5193,53.5193,53.4513,53.4513,39335.0
2019-10-31 14:20:00,54.95,54.96,54.87,54.87,32621.0,53.4415,53.4513,53.3637,53.3637,32621.0
2019-10-31 14:25:00,54.88,54.95,54.87,54.93,28107.0,53.3735,53.4415,53.3637,53.4221,28107.0
2019-10-31 14:30:00,54.93,54.94,54.87,54.87,36317.0,53.4221,53.4318,53.3637,53.3637,36317.0
2019-10-31 14:35:00,54.87,54.9,54.84,54.86,33380.0,53.3637,53.3929,53.3346,53.354,33380.0
2019-10-31 14:40:00,54.86,54.88,54.82,54.87,34475.0,53.354,53.3735,53.3151,53.3637,34475.0
2019-10-31 14:45:00,54.87,54.87,54.78,54.83,47831.0,53.3637,53.3637,53.2762,53.3248,47831.0
2019-10-31 14:50:00,54.84,54.93,54.82,54.87,174360.0,53.3346,53.4221,53.3151,53.3637,174360.0
2019-10-31 14:55:00,54.87,54.95,54.86,54.95,51761.0,53.3637,53.4415,53.354,53.4415,51761.0
2019-10-31 15:00:00,54.95,54.97,54.9,54.92,58392.0,53.4415,53.461,53.3929,53.4124,58392.0
2019-10-31 15:05:00,54.93,55.0,54.91,54.98,44971.0,53.4221,53.4902,53.4026,53.4707,44971.0
2019-10-31 15:10:00,54.99,55.07,54.96,55.07,65537.0,53.4804,53.5582,53.4513,53.5582,65537.0
2019-10-31 15:15:00,55.07,55.14,55.06,55.13,69429.0,53.5582,53.6263,53.5485,53.6166,69429.0
2019-10-31 15:20:00,55.13,55.15,55.1,55.11,65190.0,53.6166,53.6361,53.5874,53.5971,65190.0
2019-10-31 15:25:00,55.11,55.12,55.01,55.04,65307.0,53.5971,53.6069,53.4999,53.5291,65307.0
2019-10-31 15:30:00,55.04,55.2,55.03,55.16,142127.0,53.5291,53.6847,53.5193,53.6458,142127.0
2019-10-31 15:35:00,55.15,55.17,55.1,55.11,81713.0,53.6361,53.6555,53.5874,53.5971,81713.0
2019-10-31 15:40:00,55.11,55.18,55.1,55.16,92019.0,53.5971,53.6652,53.5874,53.6458,92019.0
2019-10-31 15:45:00,55.16,55.18,55.08,55.13,172927.0,53.6458,53.6652,53.568,53.6166,172927.0
2019-10-31 15:50:00,55.13,55.14,55.06,55.06,126096.0,53.6166,53.6263,53.5485,53.5485,126096.0
2019-10-31 15:55:00,55.06,55.13,55.03,55.09,646668.0,53.5485,53.6166,53.5193,53.5777,646668.0
2019-11-01 09:30:00,55.55,55.74,55.37,55.62,125980.0,54.0251,54.2099,53.85,54.0931,125980.0
2019-11-01 09:35:00,55.63,55.63,55.37,55.38,45279.0,54.1029,54.1029,53.85,53.8597,45279.0
2019-11-01 09:40:00,55.39,55.43,55.27,55.32,76143.0,53.8695,53.9084,53.7528,53.8014,76143.0
2019-11-01 09:45:00,55.32,55.35,55.24,55.27,62700.0,53.8014,53.8306,53.7236,53.7528,62700.0
2019-11-01 09:50:00,55.27,55.32,55.23,55.31,37915.0,53.7528,53.8014,53.7139,53.7917,37915.0
2019-11-01 09:55:00,55.31,55.37,55.28,55.29,40061.0,53.7917,53.85,53.7625,53.7722,40061.0
2019-11-01 10:00:00,55.28,55.62,55.24,55.61,62915.0,53.7625,54.0931,53.7236,54.0834,62915.0
2019-11-01 10:05:00,55.61,55.74,55.58,55.73,85744.0,54.0834,54.2099,54.0542,54.2001,85744.0
2019-11-01 10:10:00,55.72,55.78,55.64,55.74,120057.0,54.1904,54.2488,54.1126,54.2099,120057.0
2019-11-01 10:15:00,55.73,55.74,55.69,55.73,171032.0,54.2001,54.2099,54.1612,54.2001,171032.0
2019-11-01 10:20:00,55.73,55.73,55.66,55.71,47275.0,54.2001,54.2001,54.1321,54.1807,47275.0
2019-11-01 10:25:00,55.7,55.7,55.66,55.69,48228.0,54.171,54.171,54.1321,54.1612,48228.0
2019-11-01 10:30:00,55.69,55.7,55.63,55.68,45230.0,54.1612,54.171,54.1029,54.1515,45230.0
2019-11-01 10:35:00,55.69,55.79,55.68,55.75,59257.0,54.1612,54.2585,54.1515,54.2196,59257.0
2019-11-01 10:40:00,55.75,55.79,55.68,55.76,40215.0,54.2196,54.2585,54.1515,54.2293,40215.0
2019-11-01 10:45:00,55.76,55.77,55.7,55.72,34784.0,54.2293,54.239,54.171,54.1904,34784.0
2019-11-01 10:50:00,55.71,55.73,55.65,55.67,37792.0,54.1807,54.2001,54.1223,54.1418,37792.0
2019-11-01 10:55:00,55.68,55.72,55.65,55.68,36469.0,54.1515,54.1904,54.1223,54.1515,36469.0
2019-11-01 11:00:00,55.68,55.71,55.65,55.65,32441.0,54.1515,54.1807,54.1223,54.1223,32441.0
2019-11-01 11:05:00,55.65,55.69,55.65,55.69,18738.0,54.1223,54.1612,54.1223,54.1612,18738.0
2019-11-01 11:10:00,55.7,55.76,55.7,55.75,50375.0,54.171,54.2293,54.171,54.2196,50375.0
2019-11-01 11:15:00,55.75,55.77,55.72,55.75,20164.0,54.2196,54.239,54.1904,54.2196,20164.0
2019-11-01 11:20:00,55.75,55.75,55.57,55.59,31674.0,54.2196,54.2196,54.0445,54.064,31674.0
2019-11-01 11:25:00,55.59,55.61,55.54,55.57,59699.0,54.064,54.0834,54.0153,54.0445,59699.0
2019-11-01 11:30:00,55.57,55.67,55.55,55.66,30845.0,54.0445,54.1418,54.0251,54.1321,30845.0
2019-11-01 11:35:00,55.66,55.74,55.65,55.72,19525.0,54.1321,54.2099,54.1223,54.1904,19525.0
2019-11-01 11:40:00,55.72,55.76,55.69,55.7,36077.0,54.1904,54.2293,54.1612,54.171,36077.0
2019-11-01 11:45:00,55.71,55.76,55.66,55.73,49618.0,54.1807,54.2293,54.1321,54.2001,49618.0
2019-11-01 11:50:00,55.73,55.76,55.69,55.7,24650.0,54.2001,54.2293,54.1612,54.171,24650.0
2019-11-01 11:55:00,55.7,55.78,55.69,55.69,25016.0,54.171,54.2488,54.1612,54.1612,25016.0
2019-11-01 12:00:00,55.69,55.78,55.69,55.78,18792.0,54.1612,54.2488,54.1612,54.2488,18792.0
2019-11-01 12:05:00,55.77,55.78,55.74,55.78,24742.0,54.239,54.2488,54.2099,54.2488,24742.0
2019-11-01 12:10:00,55.78,55.81,55.68,55.69,38355.0,54.2488,54.2779,54.1515,54.1612,38355.0
2019-11-01 12:15:00,55.69,55.72,55.67,55.68,28442.0,54.1612,54.1904,54.1418,54.1515,28442.0
2019-11-01 12:20:00,55.68,55.69,55.62,55.66,20598.0,54.1515,54.1612,54.0931,54.1321,20598.0
2019-11-01 12:25:00,55.66,55.71,55.64,55.71,26383.0,54.1321,54.1807,54.1126,54.1807,26383.0
2019-11-01 12:30:00,55.7,55.75,55.67,55.71,82142.0,54.171,54.2196,54.1418,54.1807,82142.0
2019-11-01 12:35:00,55.72,55.82,55.7,55.81,43431.0,54.1904,54.2877,54.171,54.2779,43431.0
2019-11-01 12:40:00,55.82,55.82,55.8,55.82,21316.0,54.2877,54.2877,54.2682,54.2877,21316.0
2019-11-01 12:45:00,55.81,55.86,55.8,55.8,27122.0,54.2779,54.3266,54.2682,54.2682,27122.0
2019-11-01 12:50:00,55.8,55.84,55.79,55.84,17879.0,54.2682,54.3071,54.2585,54.3071,17879.0
2019-11-01 12:55:00,55.83,55.85,55.79,55.83,25113.0,54.2974,54.3168,54.2585,54.2974,25113.0
2019-11-01 13:00:00,55.83,55.83,55.78,55.81,38178.0,54.2974,54.2974,54.2488,54.2779,38178.0
2019-11-01 13:05:00,55.81,55.81,55.73,55.75,32964.0,54.2779,54.2779,54.2001,54.2196,32964.0
2019-11-01 13:10:00,55.74,55.76,55.7,55.74,22185.0,54.2099,54.2293,54.171,54.2099,22185.0
2019-11-01 13:15:00,55.74,55.75,55.7,55.71,45355.0,54.2099,54.2196,54.171,54.1807,45355.0
2019-11-01 13:20:00,55.7,55.78,55.7,55.77,31449.0,54.171,54.2488,54.171,54.239,31449.0
2019-11-01 13:25:00,55.77,55.77,55.69,55.7,19904.0,54.239,54.239,54.1612,54.171,19904.0
2019-11-01 13:30:00,55.7,55.73,55.67,55.7,49711.0,54.171,54.2001,54.1418,54.171,49711.0
2019-11-01 13:35:00,55.7,55.75,55.7,55.73,23923.0,54.171,54.2196,54.171,54.2001,23923.0
2019-11-01 13:40:00,55.73,55.73,55.69,55.71,21312.0,54.2001,54.2001,54.1612,54.1807,21312.0
2019-11-01 13:45:00,55.71,55.74,55.7,55.72,18162.0,54.1807,54.2099,54.171,54.1904,18162.0
2019-11-01 13:50:00,55.72,55.72,55.65,55.65,30197.0,54.1904,54.1904,54.1223,54.1223,30197.0
2019-11-01 13:55:00,55.66,55.76,55.66,55.73,51404.0,54.1321,54.2293,54.1321,54.2001,51404.0
2019-11-01 14:00:00,55.73,55.76,55.73,55.74,32724.0,54.2001,54.2293,54.2001,54.2099,32724.0
2019-11-01 14:05:00,55.74,55.77,55.73,55.76,37882.0,54.2099,54.239,54.2001,54.2293,37882.0
2019-11-01 14:10:00,55.77,55.78,55.75,55.76,28058.0,54.239,54.2488,54.2196,54.2293,28058.0
2019-11-01 14:15:00,55.76,55.78,55.74,55.74,31681.0,54.2293,54.2488,54.2099,54.2099,31681.0
2019-11-01 14:20:00,55.74,55.74,55.68,55.68,49477.0,54.2099,54.2099,54.1515,54.1515,49477.0
2019-11-01 14:25:00,55.69,55.73,55.67,55.71,34332.0,54.1612,54.2001,54.1418,54.1807,34332.0
2019-11-01 14:30:00,55.71,55.74,55.69,55.72,28202.0,54.1807,54.2099,54.1612,54.1904,28202.0
2019-11-01 14:35:00,55.71,55.73,55.69,55.7,34482.0,54.1807,54.2001,54.1612,54.171,34482.0
2019-11-01 14:40:00,55.71,55.74,55.7,55.72,26126.0,54.1807,54.2099,54.171,54.1904,26126.0
2019-11-01 14:45:00,55.72,55.75,55.7,55.73,32731.0,54.1904,54.2196,54.171,54.2001,32731.0
2019-11-01 14:50:00,55.74,55.78,55.72,55.73,41392.0,54.2099,54.2488,54.1904,54.2001,41392.0
2019-11-01 14:55:00,55.74,55.8,55.73,55.77,40343.0,54.2099,54.2682,54.2001,54.239,40343.0
2019-11-01 15:00:00,55.77,55.78,55.75,55.77,49557.0,54.239,54.2488,54.2196,54.239,49557.0
2019-11-01 15:05:00,55.77,55.78,55.75,55.76,23842.0,54.239,54.2488,54.2196,54.2293,23842.0
2019-11-01 15:10:00,55.76,55.85,55.74,55.85,66822.0,54.2293,54.3168,54.2099,54.3168,66822.0
2019-11-01 15:15:00,55.85,55.9,55.83,55.89,82495.0,54.3168,54.3655,54.2974,54.3557,82495.0
2019-11-01 15:20:00,55.89,55.93,55.84,55.84,86290.0,54.3557,54.3946,54.3071,54.3071,86290.0
2019-11-01 15:25:00,55.84,55.93,55.81,55.93,69759.0,54.3071,54.3946,54.2779,54.3946,69759.0
2019-11-01 15:30:00,55.93,56.0,55.91,55.98,135886.0,54.3946,54.4627,54.3752,54.4433,135886.0
2019-11-01 15:35:00,55.98,56.05,55.97,56.05,131146.0,54.4433,54.5113,54.4335,54.5113,131146.0
2019-11-01 15:40:00,56.05,56.07,55.97,55.98,82702.0,54.5113,54.5308,54.4335,54.4433,82702.0
2019-11-01 15:45:00,55.98,55.98,55.92,55.95,114977.0,54.4433,54.4433,54.3849,54.4141,114977.0
2019-11-01 15:50:00,55.95,56.04,55.93,56.03,176526.0,54.4141,54.5016,54.3946,54.4919,176526.0
2019-11-01 15:55:00,56.02,56.03,55.95,56.01,318331.0,54.4822,54.4919,54.4141,54.4724,318331.0
2019-11-04 09:30:00,56.75,56.97,56.55,56.65,141815.0,55.1921,55.4061,54.9976,55.0949,141815.0
2019-11-04 09:35:00,56.67,56.89,56.66,56.7,56462.0,55.1143,55.3283,55.1046,55.1435,56462.0
2019-11-04 09:40:00,56.7,56.96,56.64,56.91,93874.0,55.1435,55.3964,55.0851,55.3477,93874.0
2019-11-04 09:45:00,56.89,56.91,56.68,56.77,55533.0,55.3283,55.3477,55.1241,55.2116,55533.0
2019-11-04 09:50:00,56.79,56.84,56.66,56.68,74458.0,55.231,55.2797,55.1046,55.1241,74458.0
2019-11-04 09:55:00,56.69,56.73,56.59,56.63,80837.0,55.1338,55.1727,55.0365,55.0754,80837.0
2019-11-04 10:00:00,56.63,56.64,56.5,56.52,85162.0,55.0754,55.0851,54.949,54.9684,85162.0
2019-11-04 10:05:00,56.52,56.63,56.51,56.57,80190.0,54.9684,55.0754,54.9587,55.0171,80190.0
2019-11-04 10:10:00,56.57,56.57,56.42,56.51,68242.0,55.0171,55.0171,54.8712,54.9587,68242.0
2019-11-04 10:15:00,56.51,56.53,56.43,56.48,80875.0,54.9587,54.9782,54.8809,54.9295,80875.0
2019-11-04 10:20:00,56.5,56.59,56.49,56.51,82974.0,54.949,55.0365,54.9393,54.9587,82974.0
2019-11-04 10:25:00,56.52,56.64,56.49,56.64,92450.0,54.9684,55.0851,54.9393,55.0851,92450.0
2019-11-04 10:30:00,56.65,56.65,56.44,56.45,67730.0,55.0949,55.0949,54.8906,54.9004,67730.0
2019-11-04 10:35:00,56.46,56.52,56.43,56.52,52036.0,54.9101,54.9684,54.8809,54.9684,52036.0
2019-11-04 10:40:00,56.51,56.57,56.46,56.54,58309.0,54.9587,55.0171,54.9101,54.9879,58309.0
2019-11-04 10:45:00,56.54,56.62,56.44,56.59,72847.0,54.9879,55.0657,54.8906,55.0365,72847.0
2019-11-04 10:50:00,56.6,56.65,56.57,56.63,34932.0,55.0462,55.0949,55.0171,55.0754,34932.0
2019-11-04 10:55:00,56.63,56.68,56.58,56.65,82570.0,55.0754,55.1241,55.0268,55.0949,82570.0
2019-11-04 11:00:00,56.65,56.67,56.59,56.63,61196.0,55.0949,55.1143,55.0365,55.0754,61196.0
2019-11-04 11:05:00,56.62,56.65,56.55,56.63,47146.0,55.0657,55.0949,54.9976,55.0754,47146.0
2019-11-04 11:10:00,56.62,56.64,56.54,56.58,56073.0,55.0657,55.0851,54.9879,55.0268,56073.0
2019-11-04 11:15:00,56.58,56.64,56.51,56.6,54520.0,55.0268,55.0851,54.9587,55.0462,54520.0
2019-11-04 11:20:00,56.59,56.63,56.57,56.6,44396.0,55.0365,55.0754,55.0171,55.0462,44396.0
2019-11-04 11:25:00,56.6,56.66,56.58,56.61,68338.0,55.0462,55.1046,55.0268,55.056,68338.0
2019-11-04 11:30:00,56.6,56.68,56.58,56.63,77794.0,55.0462,55.1241,55.0268,55.0754,77794.0
2019-11-04 11:35:00,56.64,56.64,56.56,56.59,55379.0,55.0851,55.0851,55.0073,55.0365,55379.0
2019-11-04 11:40:00,56.58,56.61,56.51,56.52,72711.0,55.0268,55.056,54.9587,54.9684,72711.0
2019-11-04 11:45:00,56.51,56.53,56.46,56.48,53432.0,54.9587,54.9782,54.9101,54.9295,53432.0
2019-11-04 11:50:00,56.49,56.53,56.48,56.53,63418.0,54.9393,54.9782,54.9295,54.9782,63418.0
2019-11-04 11:55:00,56.53,56.57,56.5,56.53,57570.0,54.9782,55.0171,54.949,54.9782,57570.0
2019-11-04 12:00:00,56.52,56.6,56.52,56.6,83489.0,54.9684,55.0462,54.9684,55.0462,83489.0
2019-11-04 12:05:00,56.59,56.62,56.56,56.61,62158.0,55.0365,55.0657,55.0073,55.056,62158.0
2019-11-04 12:10:00,56.61,56.65,56.57,56.64,61709.0,55.056,55.0949,55.0171,55.0851,61709.0
2019-11-04 12:15:00,56.63,56.64,56.51,56.54,51280.0,55.0754,55.0851,54.9587,54.9879,51280.0
2019-11-04 12:20:00,56.54,56.55,56.5,56.52,45118.0,54.9879,54.9976,54.949,54.9684,45118.0
2019-11-04 12:25:00,56.53,56.53,56.48,56.51,50784.0,54.9782,54.9782,54.9295,54.9587,50784.0
2019-11-04 12:30:00,56.51,56.55,56.49,56.54,30247.0,54.9587,54.9976,54.9393,54.9879,30247.0
2019-11-04 12:35:00,56.54,56.54,56.5,56.54,46111.0,54.9879,54.9879,54.949,54.9879,46111.0
2019-11-04 12:40:00,56.54,56.6,56.54,56.57,41678.0,54.9879,55.0462,54.9879,55.0171,41678.0
2019-11-04 12:45:00,56.57,56.62,56.55,56.61,41680.0,55.0171,55.0657,54.9976,55.056,41680.0
2019-11-04 12:50:00,56.61,56.62,56.57,56.59,55418.0,55.056,55.0657,55.0171,55.0365,55418.0
2019-11-04 12:55:00,56.59,56.61,56.58,56.6,35582.0,55.0365,55.056,55.0268,55.0462,35582.0
2019-11-04 13:00:00,56.59,56.6,56.55,56.59,37729.0,55.0365,55.0462,54.9976,55.0365,37729.0
2019-11-04 13:05:00,56.6,56.62,56.57,56.6,50530.0,55.0462,55.0657,55.0171,55.0462,50530.0
2019-11-04 13:10:00,56.6,56.6,56.57,56.57,41908.0,55.0462,55.0462,55.0171,55.0171,41908.0
2019-11-04 13:15:00,56.58,56.61,56.56,56.61,32629.0,55.0268,55.056,55.0073,55.056,32629.0
2019-11-04 13:20:00,56.61,56.63,56.58,56.62,51014.0,55.056,55.0754,55.0268,55.0657,51014.0
2019-11-04 13:25:00,56.62,56.65,56.61,56.63,36687.0,55.0657,55.0949,55.056,55.0754,36687.0
2019-11-04 13:30:00,56.62,56.65,56.61,56.64,38866.0,55.0657,55.0949,55.056,55.0851,38866.0
2019-11-04 13:35:00,56.63,56.69,56.62,56.64,63521.0,55.0754,55.1338,55.0657,55.0851,63521.0
2019-11-04 13:40:00,56.64,56.65,56.62,56.64,51841.0,55.0851,55.0949,55.0657,55.0851,51841.0
2019-11-04 13:45:00,56.64,56.65,56.62,56.64,44509.0,55.0851,55.0949,55.0657,55.0851,44509.0
2019-11-04 13:50:00,56.64,56.65,56.61,56.65,53607.0,55.0851,55.0949,55.056,55.0949,53607.0
2019-11-04 13:55:00,56.65,56.77,56.65,56.77,75619.0,55.0949,55.2116,55.0949,55.2116,75619.0
2019-11-04 14:00:00,56.77,56.8,56.75,56.79,37106.0,55.2116,55.2408,55.1921,55.231,37106.0
2019-11-04 14:05:00,56.78,56.79,56.72,56.72,50583.0,55.2213,55.231,55.163,55.163,50583.0
2019-11-04 14:10:00,56.73,56.76,56.73,56.76,44956.0,55.1727,55.2019,55.1727,55.2019,44956.0
2019-11-04 14:15:00,56.75,56.77,56.72,56.76,51162.0,55.1921,55.2116,55.163,55.2019,51162.0
2019-11-04 14:20:00,56.76,56.83,56.74,56.8,52306.0,55.2019,55.2699,55.1824,55.2408,52306.0
2019-11-04 14:25:00,56.8,56.84,56.77,56.79,51127.0,55.2408,55.2797,55.2116,55.231,51127.0
2019-11-04 14:30:00,56.8,56.81,56.74,56.79,36328.0,55.2408,55.2505,55.1824,55.231,36328.0
2019-11-04 14:35:00,56.79,56.81,56.77,56.8,45731.0,55.231,55.2505,55.2116,55.2408,45731.0
2019-11-04 14:40:00,56.81,56.86,56.79,56.82,43670.0,55.2505,55.2991,55.231,55.2602,43670.0
2019-11-04 14:45:00,56.82,56.87,56.81,56.82,44047.0,55.2602,55.3088,55.2505,55.2602,44047.0
2019-11-04 14:50:00,56.82,56.84,56.74,56.79,58805.0,55.2602,55.2797,55.1824,55.231,58805.0
2019-11-04 14:55:00,56.79,56.83,56.76,56.79,51733.0,55.231,55.2699,55.2019,55.231,51733.0
2019-11-04 15:00:00,56.78,56.79,56.72,56.76,44244.0,55.2213,55.231,55.163,55.2019,44244.0
2019-11-04 15:05:00,56.76,56.76,56.72,56.74,53164.0,55.2019,55.2019,55.163,55.1824,53164.0
2019-11-04 15:10:00,56.73,56.74,56.66,56.68,57172.0,55.1727,55.1824,55.1046,55.1241,57172.0
2019-11-04 15:15:00,56.68,56.76,56.68,56.76,35840.0,55.1241,55.2019,55.1241,55.2019,35840.0
2019-11-04 15:20:00,56.75,56.81,56.75,56.8,59872.0,55.1921,55.2505,55.1921,55.2408,59872.0
2019-11-04 15:25:00,56.8,56.81,56.71,56.73,67178.0,55.2408,55.2505,55.1532,55.1727,67178.0
2019-11-04 15:30:00,56.73,56.77,56.7,56.76,51406.0,55.1727,55.2116,55.1435,55.2019,51406.0
2019-11-04 15:35:00,56.76,56.81,56.73,56.78,96663.0,55.2019,55.2505,55.1727,55.2213,96663.0
2019-11-04 15:40:00,56.79,56.83,56.79,56.83,85629.0,55.231,55.2699,55.231,55.2699,85629.0
2019-11-04 15:45:00,56.83,56.84,56.8,56.84,116684.0,55.2699,55.2797,55.2408,55.2797,116684.0
2019-11-04 15:50:00,56.84,56.9,56.83,56.84,152393.0,55.2797,55.338,55.2699,55.2797,152393.0
2019-11-04 15:55:00,56.84,56.91,56.82,56.88,268874.0,55.2797,55.3477,55.2602,55.3186,268874.0
2019-11-05 09:30:00,57.28,57.36,57.05,57.25,203405.0,55.7076,55.7854,55.4839,55.6784,203405.0
2019-11-05 09:35:00,57.26,57.39,57.21,57.28,68386.0,55.6881,55.8146,55.6395,55.7076,68386.0
2019-11-05 09:40:00,57.26,57.56,57.26,57.54,121230.0,55.6881,55.9799,55.6881,55.9604,121230.0
2019-11-05 09:45:00,57.55,57.55,57.33,57.39,82574.0,55.9702,55.9702,55.7562,55.8146,82574.0
2019-11-05 09:50:00,57.39,57.58,57.34,57.55,72671.0,55.8146,55.9993,55.7659,55.9702,72671.0
2019-11-05 09:55:00,57.55,57.63,57.41,57.44,61608.0,55.9702,56.048,55.834,55.8632,61608.0
2019-11-05 10:00:00,57.44,57.74,57.44,57.74,84916.0,55.8632,56.155,55.8632,56.155,84916.0
2019-11-05 10:05:00,57.74,57.75,57.52,57.52,75489.0,56.155,56.1647,55.941,55.941,75489.0
2019-11-05 10:10:00,57.53,57.69,57.46,57.69,54003.0,55.9507,56.1063,55.8826,56.1063,54003.0
2019-11-05 10:15:00,57.69,57.85,57.66,57.84,124935.0,56.1063,56.2619,56.0771,56.2522,124935.0
2019-11-05 10:20:00,57.84,57.9,57.81,57.86,87206.0,56.2522,56.3106,56.223,56.2717,87206.0
2019-11-05 10:25:00,57.87,57.92,57.83,57.84,84370.0,56.2814,56.33,56.2425,56.2522,84370.0
2019-11-05 10:30:00,57.83,57.85,57.76,57.79,97638.0,56.2425,56.2619,56.1744,56.2036,97638.0
2019-11-05 10:35:00,57.79,57.83,57.73,57.74,80110.0,56.2036,56.2425,56.1452,56.155,80110.0
2019-11-05 10:40:00,57.74,57.81,57.72,57.73,70217.0,56.155,56.223,56.1355,56.1452,70217.0
2019-11-05 10:45:00,57.74,57.75,57.62,57.62,55156.0,56.155,56.1647,56.0382,56.0382,55156.0
2019-11-05 10:50:00,57.61,57.7,57.59,57.68,58891.0,56.0285,56.116,56.0091,56.0966,58891.0
2019-11-05 10:55:00,57.68,57.82,57.67,57.79,50130.0,56.0966,56.2328,56.0869,56.2036,50130.0
2019-11-05 11:00:00,57.8,57.83,57.76,57.81,65901.0,56.2133,56.2425,56.1744,56.223,65901.0
2019-11-05 11:05:00,57.8,57.88,57.8,57.86,72352.0,56.2133,56.2911,56.2133,56.2717,72352.0
2019-11-05 11:10:00,57.86,57.88,57.83,57.88,77049.0,56.2717,56.2911,56.2425,56.2911,77049.0
2019-11-05 11:15:00,57.88,58.0,57.87,57.97,110527.0,56.2911,56.4078,56.2814,56.3786,110527.0
2019-11-05 11:20:00,57.98,57.99,57.86,57.88,60349.0,56.3884,56.3981,56.2717,56.2911,60349.0
2019-11-05 11:25:00,57.88,58.03,57.85,58.03,122550.0,56.2911,56.437,56.2619,56.437,122550.0
2019-11-05 11:30:00,58.02,58.14,57.94,57.98,89816.0,56.4273,56.544,56.3495,56.3884,89816.0
2019-11-05 11:35:00,57.98,58.0,57.89,57.98,49275.0,56.3884,56.4078,56.3008,56.3884,49275.0
2019-11-05 11:40:00,57.98,58.07,57.93,58.05,62269.0,56.3884,56.4759,56.3397,56.4564,62269.0
2019-11-05 11:45:00,58.05,58.06,57.97,57.98,52836.0,56.4564,56.4662,56.3786,56.3884,52836.0
2019-11-05 11:50:00,57.98,57.99,57.89,57.9,64322.0,56.3884,56.3981,56.3008,56.3106,64322.0
2019-11-05 11:55:00,57.9,57.9,57.8,57.8,65796.0,56.3106,56.3106,56.2133,56.2133,65796.0
2019-11-05 12:00:00,57.8,57.8,57.72,57.75,81188.0,56.2133,56.2133,56.1355,56.1647,81188.0
2019-11-05 12:05:00,57.76,57.79,57.72,57.78,47353.0,56.1744,56.2036,56.1355,56.1939,47353.0
2019-11-05 12:10:00,57.79,57.79,57.72,57.77,57072.0,56.2036,56.2036,56.1355,56.1841,57072.0
2019-11-05 12:15:00,57.77,57.84,57.76,57.77,51814.0,56.1841,56.2522,56.1744,56.1841,51814.0
2019-11-05 12:20:00,57.78,57.81,57.73,57.75,51785.0,56.1939,56.223,56.1452,56.1647,51785.0
2019-11-05 12:25:00,57.75,57.75,57.65,57.67,47220.0,56.1647,56.1647,56.0674,56.0869,47220.0
2019-11-05 12:30:00,57.68,57.7,57.65,57.67,64930.0,56.0966,56.116,56.0674,56.0869,64930.0
2019-11-05 12:35:00,57.69,57.72,57.66,57.72,32787.0,56.1063,56.1355,56.0771,56.1355,32787.0
2019-11-05 12:40:00,57.72,57.74,57.66,57.68,59404.0,56.1355,56.155,56.0771,56.0966,59404.0
2019-11-05 12:45:00,57.68,57.73,57.67,57.71,43173.0,56.0966,56.1452,56.0869,56.1258,43173.0
2019-11-05 12:50:00,57.72,57.79,57.71,57.74,41480.0,56.1355,56.2036,56.1258,56.155,41480.0
2019-11-05 12:55:00,57.75,57.84,57.73,57.84,51942.0,56.1647,56.2522,56.1452,56.2522,51942.0
2019-11-05 13:00:00,57.83,57.84,57.76,57.81,49252.0,56.2425,56.2522,56.1744,56.223,49252.0
2019-11-05 13:05:00,57.82,57.84,57.77,57.78,39128.0,56.2328,56.2522,56.1841,56.1939,39128.0
2019-11-05 13:10:00,57.78,57.85,57.76,57.82,52839.0,56.1939,56.2619,56.1744,56.2328,52839.0
2019-11-05 13:15:00,57.82,57.82,57.78,57.79,45278.0,56.2328,56.2328,56.1939,56.2036,45278.0
2019-11-05 13:20:00,57.79,57.8,57.73,57.77,41152.0,56.2036,56.2133,56.1452,56.1841,41152.0
2019-11-05 13:25:00,57.78,57.82,57.76,57.8,57731.0,56.1939,56.2328,56.1744,56.2133,57731.0
2019-11-05 13:30:00,57.8,57.84,57.76,57.82,59475.0,56.2133,56.2522,56.1744,56.2328,59475.0
2019-11-05 13:35:00,57.82,57.83,57.78,57.82,53546.0,56.2328,56.2425,56.1939,56.2328,53546.0
2019-11-05 13:40:00,57.82,57.99,57.81,57.99,72266.0,56.2328,56.3981,56.223,56.3981,72266.0
2019-11-05 13:45:00,57.98,58.03,57.92,57.95,54065.0,56.3884,56.437,56.33,56.3592,54065.0
2019-11-05 13:50:00,57.95,57.95,57.86,57.89,58764.0,56.3592,56.3592,56.2717,56.3008,58764.0
2019-11-05 13:55:00,57.9,57.93,57.87,57.93,41331.0,56.3106,56.3397,56.2814,56.3397,41331.0
2019-11-05 14:00:00,57.93,57.93,57.88,57.93,58368.0,56.3397,56.3397,56.2911,56.3397,58368.0
2019-11-05 14:05:00,57.94,58.0,57.93,57.98,48051.0,56.3495,56.4078,56.3397,56.3884,48051.0
2019-11-05 14:10:00,57.97,58.01,57.95,57.96,31930.0,56.3786,56.4175,56.3592,56.3689,31930.0
2019-11-05 14:15:00,57.96,57.99,57.95,57.99,49367.0,56.3689,56.3981,56.3592,56.3981,49367.0
2019-11-05 14:20:00,57.99,58.02,57.95,57.98,78196.0,56.3981,56.4273,56.3592,56.3884,78196.0
2019-11-05 14:25:00,57.98,57.99,57.93,57.95,66786.0,56.3884,56.3981,56.3397,56.3592,66786.0
2019-11-05 14:30:00,57.95,57.99,57.93,57.95,43407.0,56.3592,56.3981,56.3397,56.3592,43407.0
2019-11-05 14:35:00,57.95,57.95,57.88,57.91,48725.0,56.3592,56.3592,56.2911,56.3203,48725.0
2019-11-05 14:40:00,57.9,57.93,57.87,57.91,56195.0,56.3106,56.3397,56.2814,56.3203,56195.0
2019-11-05 14:45:00,57.91,57.95,57.9,57.93,34760.0,56.3203,56.3592,56.3106,56.3397,34760.0
2019-11-05 14:50:00,57.93,57.93,57.86,57.9,56570.0,56.3397,56.3397,56.2717,56.3106,56570.0
2019-11-05 14:55:00,57.9,57.9,57.86,57.88,37964.0,56.3106,56.3106,56.2717,56.2911,37964.0
2019-11-05 15:00:00,57.88,57.89,57.84,57.85,54954.0,56.2911,56.3008,56.2522,56.2619,54954.0
2019-11-05 15:05:00,57.85,57.86,57.75,57.76,59803.0,56.2619,56.2717,56.1647,56.1744,59803.0
2019-11-05 15:10:00,57.76,57.79,57.71,57.77,45388.0,56.1744,56.2036,56.1258,56.1841,45388.0
2019-11-05 15:15:00,57.77,57.78,57.72,57.75,52161.0,56.1841,56.1939,56.1355,56.1647,52161.0
2019-11-05 15:20:00,57.75,57.79,57.74,57.77,37343.0,56.1647,56.2036,56.155,56.1841,37343.0
2019-11-05 15:25:00,57.77,57.77,57.71,57.75,60939.0,56.1841,56.1841,56.1258,56.1647,60939.0
2019-11-05 15:30:00,57.75,57.81,57.74,57.8,69586.0,56.1647,56.223,56.155,56.2133,69586.0
2019-11-05 15:35:00,57.8,57.85,57.78,57.84,75939.0,56.2133,56.2619,56.1939,56.2522,75939.0
2019-11-05 15:40:00,57.84,57.85,57.76,57.76,99552.0,56.2522,56.2619,56.1744,56.1744,99552.0
2019-11-05 15:45:00,57.77,57.78,57.56,57.56,140100.0,56.1841,56.1939,55.9799,55.9799,140100.0
2019-11-05 15:50:00,57.56,57.6,57.52,57.55,242997.0,55.9799,56.0188,55.941,55.9702,242997.0
2019-11-05 15:55:00,57.55,57.56,57.47,57.52,401869.0,55.9702,55.9799,55.8924,55.941,401869.0
2019-11-06 09:30:00,57.5,57.6,57.43,57.51,98633.0,55.9215,56.0188,55.8535,55.9313,98633.0
2019-11-06 09:35:00,57.5,57.53,57.3,57.37,44850.0,55.9215,55.9507,55.727,55.7951,44850.0
2019-11-06 09:40:00,57.37,57.45,57.32,57.45,41054.0,55.7951,55.8729,55.7465,55.8729,41054.0
2019-11-06 09:45:00,57.45,57.45,57.33,57.37,40571.0,55.8729,55.8729,55.7562,55.7951,40571.0
2019-11-06 09:50:00,57.37,57.44,57.33,57.36,45177.0,55.7951,55.8632,55.7562,55.7854,45177.0
2019-11-06 09:55:00,57.35,57.42,57.34,57.41,35966.0,55.7757,55.8437,55.7659,55.834,35966.0
2019-11-06 10:00:00,57.41,57.43,57.27,57.32,59787.0,55.834,55.8535,55.6979,55.7465,59787.0
2019-11-06 10:05:00,57.33,57.33,57.04,57.05,76110.0,55.7562,55.7562,55.4742,55.4839,76110.0
2019-11-06 10:10:00,57.05,57.21,57.03,57.2,63552.0,55.4839,55.6395,55.4644,55.6298,63552.0
2019-11-06 10:15:00,57.19,57.21,57.16,57.16,40570.0,55.6201,55.6395,55.5909,55.5909,40570.0
2019-11-06 10:20:00,57.16,57.21,57.16,57.2,42677.0,55.5909,55.6395,55.5909,55.6298,42677.0
2019-11-06 10:25:00,57.2,57.24,57.17,57.21,38033.0,55.6298,55.6687,55.6006,55.6395,38033.0
2019-11-06 10:30:00,57.2,57.22,57.16,57.19,31769.0,55.6298,55.6492,55.5909,55.6201,31769.0
2019-11-06 10:35:00,57.2,57.21,57.15,57.2,45151.0,55.6298,55.6395,55.5811,55.6298,45151.0
2019-11-06 10:40:00,57.2,57.25,57.19,57.24,53068.0,55.6298,55.6784,55.6201,55.6687,53068.0
2019-11-06 10:45:00,57.25,57.32,57.24,57.3,46077.0,55.6784,55.7465,55.6687,55.727,46077.0
2019-11-06 10:50:00,57.29,57.31,57.27,57.28,31857.0,55.7173,55.7368,55.6979,55.7076,31857.0
2019-11-06 10:55:00,57.29,57.39,57.28,57.39,62780.0,55.7173,55.8146,55.7076,55.8146,62780.0
2019-11-06 11:00:00,57.39,57.44,57.39,57.42,49078.0,55.8146,55.8632,55.8146,55.8437,49078.0
2019-11-06 11:05:00,57.42,57.42,57.36,57.4,25909.0,55.8437,55.8437,55.7854,55.8243,25909.0
2019-11-06 11:10:00,57.4,57.42,57.34,57.36,43495.0,55.8243,55.8437,55.7659,55.7854,43495.0
2019-11-06 11:15:00,57.36,57.39,57.34,57.35,34550.0,55.7854,55.8146,55.7659,55.7757,34550.0
2019-11-06 11:20:00,57.35,57.39,57.32,57.39,45068.0,55.7757,55.8146,55.7465,55.8146,45068.0
2019-11-06 11:25:00,57.39,57.4,57.37,57.39,44281.0,55.8146,55.8243,55.7951,55.8146,44281.0
2019-11-06 11:30:00,57.39,57.42,57.38,57.4,32231.0,55.8146,55.8437,55.8048,55.8243,32231.0
2019-11-06 11:35:00,57.4,57.42,57.39,57.41,20232.0,55.8243,55.8437,55.8146,55.834,20232.0
2019-11-06 11:40:00,57.41,57.43,57.2,57.21,79687.0,55.834,55.8535,55.6298,55.6395,79687.0
2019-11-06 11:45:00,57.21,57.32,57.14,57.26,53604.0,55.6395,55.7465,55.5714,55.6881,53604.0
2019-11-06 11:50:00,57.25,57.25,57.14,57.14,52098.0,55.6784,55.6784,55.5714,55.5714,52098.0
2019-11-06 11:55:00,57.15,57.22,57.14,57.2,33857.0,55.5811,55.6492,55.5714,55.6298,33857.0
2019-11-06 12:00:00,57.2,57.26,57.19,57.24,34994.0,55.6298,55.6881,55.6201,55.6687,34994.0
2019-11-06 12:05:00,57.25,57.3,57.23,57.29,43387.0,55.6784,55.727,55.659,55.7173,43387.0
2019-11-06 12:10:00,57.29,57.31,57.27,57.31,34959.0,55.7173,55.7368,55.6979,55.7368,34959.0
2019-11-06 12:15:00,57.31,57.31,57.27,57.29,32447.0,55.7368,55.7368,55.6979,55.7173,32447.0
2019-11-06 12:20:00,57.29,57.3,57.24,57.24,33372.0,55.7173,55.727,55.6687,55.6687,33372.0
2019-11-06 12:25:00,57.25,57.26,57.22,57.24,32900.0,55.6784,55.6881,55.6492,55.6687,32900.0
2019-11-06 12:30:00,57.24,57.26,57.23,57.25,30634.0,55.6687,55.6881,55.659,55.6784,30634.0
2019-11-06 12:35:00,57.25,57.29,57.24,57.27,42857.0,55.6784,55.7173,55.6687,55.6979,42857.0
2019-11-06 12:40:00,57.27,57.29,57.26,57.27,37512.0,55.6979,55.7173,55.6881,55.6979,37512.0
2019-11-06 12:45:00,57.28,57.29,57.25,57.26,26372.0,55.7076,55.7173,55.6784,55.6881,26372.0
2019-11-06 12:50:00,57.26,57.26,57.22,57.23,38226.0,55.6881,55.6881,55.6492,55.659,38226.0
2019-11-06 12:55:00,57.23,57.34,57.22,57.34,49720.0,55.659,55.7659,55.6492,55.7659,49720.0
2019-11-06 13:00:00,57.34,57.39,57.33,57.36,55924.0,55.7659,55.8146,55.7562,55.7854,55924.0
2019-11-06 13:05:00,57.36,57.36,57.26,57.28,27743.0,55.7854,55.7854,55.6881,55.7076,27743.0
2019-11-06 13:10:00,57.28,57.31,57.27,57.31,37437.0,55.7076,55.7368,55.6979,55.7368,37437.0
2019-11-06 13:15:00,57.3,57.35,57.29,57.3,36705.0,55.727,55.7757,55.7173,55.727,36705.0
2019-11-06 13:20:00,57.3,57.35,57.29,57.35,35860.0,55.727,55.7757,55.7173,55.7757,35860.0
2019-11-06 13:25:00,57.35,57.36,57.32,57.34,37597.0,55.7757,55.7854,55.7465,55.7659,37597.0
2019-11-06 13:30:00,57.34,57.34,57.29,57.31,27289.0,55.7659,55.7659,55.7173,55.7368,27289.0
2019-11-06 13:35:00,57.31,57.38,57.3,57.37,52459.0,55.7368,55.8048,55.727,55.7951,52459.0
2019-11-06 13:40:00,57.38,57.42,57.36,57.38,57629.0,55.8048,55.8437,55.7854,55.8048,57629.0
2019-11-06 13:45:00,57.38,57.38,57.3,57.31,24369.0,55.8048,55.8048,55.727,55.7368,24369.0
2019-11-06 13:50:00,57.31,57.33,57.28,57.29,24756.0,55.7368,55.7562,55.7076,55.7173,24756.0
2019-11-06 13:55:00,57.29,57.38,57.28,57.37,45349.0,55.7173,55.8048,55.7076,55.7951,45349.0
2019-11-06 14:00:00,57.37,57.39,57.34,57.35,29079.0,55.7951,55.8146,55.7659,55.7757,29079.0
2019-11-06 14:05:00,57.35,57.36,57.31,57.32,27890.0,55.7757,55.7854,55.7368,55.7465,27890.0
2019-11-06 14:10:00,57.32,57.32,57.26,57.28,37781.0,55.7465,55.7465,55.6881,55.7076,37781.0
2019-11-06 14:15:00,57.28,57.3,57.27,57.29,34440.0,55.7076,55.727,55.6979,55.7173,34440.0
2019-11-06 14:20:00,57.28,57.29,57.25,57.26,35750.0,55.7076,55.7173,55.6784,55.6881,35750.0
2019-11-06 14:25:00,57.26,57.27,57.24,57.26,40538.0,55.6881,55.6979,55.6687,55.6881,40538.0
2019-11-06 14:30:00,57.26,57.36,57.26,57.33,54583.0,55.6881,55.7854,55.6881,55.7562,54583.0
2019-11-06 14:35:00,57.33,57.33,57.29,57.3,44786.0,55.7562,55.7562,55.7173,55.727,44786.0
2019-11-06 14:40:00,57.3,57.39,57.3,57.37,56242.0,55.727,55.8146,55.727,55.7951,56242.0
2019-11-06 14:45:00,57.36,57.4,57.36,57.39,45002.0,55.7854,55.8243,55.7854,55.8146,45002.0
2019-11-06 14:50:00,57.39,57.39,57.33,57.36,36436.0,55.8146,55.8146,55.7562,55.7854,36436.0
2019-11-06 14:55:00,57.36,57.36,57.29,57.3,39863.0,55.7854,55.7854,55.7173,55.727,39863.0
2019-11-06 15:00:00,57.29,57.3,57.26,57.27,44097.0,55.7173,55.727,55.6881,55.6979,44097.0
2019-11-06 15:05:00,57.28,57.3,57.26,57.27,37593.0,55.7076,55.727,55.6881,55.6979,37593.0
2019-11-06 15:10:00,57.27,57.36,57.26,57.36,62641.0,55.6979,55.7854,55.6881,55.7854,62641.0
2019-11-06 15:15:00,57.35,57.36,57.32,57.35,39472.0,55.7757,55.7854,55.7465,55.7757,39472.0
2019-11-06 15:20:00,57.35,57.37,57.32,57.36,61227.0,55.7757,55.7951,55.7465,55.7854,61227.0
2019-11-06 15:25:00,57.36,57.38,57.34,57.37,45302.0,55.7854,55.8048,55.7659,55.7951,45302.0
2019-11-06 15:30:00,57.37,57.37,57.3,57.32,44904.0,55.7951,55.7951,55.727,55.7465,44904.0
2019-11-06 15:35:00,57.32,57.4,57.31,57.39,78857.0,55.7465,55.8243,55.7368,55.8146,78857.0
2019-11-06 15:40:00,57.39,57.39,57.32,57.39,82418.0,55.8146,55.8146,55.7465,55.8146,82418.0
2019-11-06 15:45:00,57.38,57.39,57.36,57.39,84424.0,55.8048,55.8146,55.7854,55.8146,84424.0
2019-11-06 15:50:00,57.39,57.43,57.38,57.43,124016.0,55.8146,55.8535,55.8048,55.8535,124016.0
2019-11-06 15:55:00,57.42,57.59,57.41,57.58,330129.0,55.8437,56.0091,55.834,55.9993,330129.0
2019-11-07 09:30:00,57.92,58.11,57.86,58.06,108856.0,56.33,56.5148,56.2717,56.4662,108856.0
2019-11-07 09:35:00,58.05,58.34,58.03,58.24,133655.0,56.4564,56.7385,56.437,56.6412,133655.0
2019-11-07 09:40:00,58.25,58.3,58.2,58.22,71750.0,56.651,56.6996,56.6023,56.6218,71750.0
2019-11-07 09:45:00,58.23,58.26,58.13,58.21,74298.0,56.6315,56.6607,56.5342,56.612,74298.0
2019-11-07 09:50:00,58.21,58.33,58.18,58.33,60321.0,56.612,56.7288,56.5829,56.7288,60321.0
2019-11-07 09:55:00,58.33,58.43,58.25,58.38,90451.0,56.7288,56.826,56.651,56.7774,90451.0
2019-11-07 10:00:00,58.38,58.39,58.03,58.07,125619.0,56.7774,56.7871,56.437,56.4759,125619.0
2019-11-07 10:05:00,58.06,58.07,57.93,57.95,71953.0,56.4662,56.4759,56.3397,56.3592,71953.0
2019-11-07 10:10:00,57.95,58.01,57.9,57.98,70051.0,56.3592,56.4175,56.3106,56.3884,70051.0
2019-11-07 10:15:00,57.98,58.01,57.93,57.97,67828.0,56.3884,56.4175,56.3397,56.3786,67828.0
2019-11-07 10:20:00,57.97,57.97,57.91,57.95,91853.0,56.3786,56.3786,56.3203,56.3592,91853.0
2019-11-07 10:25:00,57.97,58.03,57.96,57.97,43470.0,56.3786,56.437,56.3689,56.3786,43470.0
2019-11-07 10:30:00,57.97,58.03,57.95,57.97,67794.0,56.3786,56.437,56.3592,56.3786,67794.0
2019-11-07 10:35:00,57.96,57.99,57.91,57.92,72321.0,56.3689,56.3981,56.3203,56.33,72321.0
2019-11-07 10:40:00,57.93,57.97,57.92,57.96,64521.0,56.3397,56.3786,56.33,56.3689,64521.0
2019-11-07 10:45:00,57.96,57.96,57.87,57.89,76398.0,56.3689,56.3689,56.2814,56.3008,76398.0
2019-11-07 10:50:00,57.9,57.96,57.88,57.91,71141.0,56.3106,56.3689,56.2911,56.3203,71141.0
2019-11-07 10:55:00,57.91,57.93,57.88,57.89,99315.0,56.3203,56.3397,56.2911,56.3008,99315.0
2019-11-07 11:00:00,57.89,57.89,57.84,57.84,67759.0,56.3008,56.3008,56.2522,56.2522,67759.0
2019-11-07 11:05:00,57.83,57.86,57.82,57.82,38588.0,56.2425,56.2717,56.2328,56.2328,38588.0
2019-11-07 11:10:00,57.82,57.85,57.81,57.82,44031.0,56.2328,56.2619,56.223,56.2328,44031.0
2019-11-07 11:15:00,57.82,57.99,57.82,57.91,195591.0,56.2328,56.3981,56.2328,56.3203,195591.0
2019-11-07 11:20:00,57.93,57.96,57.9,57.96,56014.0,56.3397,56.3689,56.3106,56.3689,56014.0
2019-11-07 11:25:00,57.96,57.96,57.86,57.87,57154.0,56.3689,56.3689,56.2717,56.2814,57154.0
2019-11-07 11:30:00,57.86,57.94,57.86,57.94,36668.0,56.2717,56.3495,56.2717,56.3495,36668.0
2019-11-07 11:35:00,57.94,57.95,57.89,57.93,37204.0,56.3495,56.3592,56.3008,56.3397,37204.0
2019-11-07 11:40:00,57.93,57.93,57.9,57.92,70365.0,56.3397,56.3397,56.3106,56.33,70365.0
2019-11-07 11:45:00,57.93,57.93,57.82,57.82,56619.0,56.3397,56.3397,56.2328,56.2328,56619.0
2019-11-07 11:50:00,57.83,57.83,57.74,57.76,59635.0,56.2425,56.2425,56.155,56.1744,59635.0
2019-11-07 11:55:00,57.76,57.95,57.74,57.93,86336.0,56.1744,56.3592,56.155,56.3397,86336.0
2019-11-07 12:00:00,57.94,57.97,57.84,57.9,57514.0,56.3495,56.3786,56.2522,56.3106,57514.0
2019-11-07 12:05:00,57.91,57.92,57.85,57.88,57105.0,56.3203,56.33,56.2619,56.2911,57105.0
2019-11-07 12:10:00,57.88,57.97,57.88,57.95,48749.0,56.2911,56.3786,56.2911,56.3592,48749.0
2019-11-07 12:15:00,57.95,57.96,57.9,57.93,32786.0,56.3592,56.3689,56.3106,56.3397,32786.0
2019-11-07 12:20:00,57.93,57.95,57.91,57.92,37815.0,56.3397,56.3592,56.3203,56.33,37815.0
2019-11-07 12:25:00,57.93,57.97,57.9,57.96,71242.0,56.3397,56.3786,56.3106,56.3689,71242.0
2019-11-07 12:30:00,57.97,57.97,57.95,57.96,27557.0,56.3786,56.3786,56.3592,56.3689,27557.0
2019-11-07 12:35:00,57.96,58.0,57.93,58.0,50099.0,56.3689,56.4078,56.3397,56.4078,50099.0
2019-11-07 12:40:00,58.0,58.0,57.95,57.98,37526.0,56.4078,56.4078,56.3592,56.3884,37526.0
2019-11-07 12:45:00,57.99,58.0,57.97,57.98,38125.0,56.3981,56.4078,56.3786,56.3884,38125.0
2019-11-07 12:50:00,57.98,57.98,57.93,57.94,30845.0,56.3884,56.3884,56.3397,56.3495,30845.0
2019-11-07 12:55:00,57.94,57.94,57.91,57.92,30655.0,56.3495,56.3495,56.3203,56.33,30655.0
2019-11-07 13:00:00,57.92,57.93,57.9,57.91,29692.0,56.33,56.3397,56.3106,56.3203,29692.0
2019-11-07 13:05:00,57.91,58.06,57.9,58.03,94538.0,56.3203,56.4662,56.3106,56.437,94538.0
2019-11-07 13:10:00,58.03,58.06,58.02,58.02,35852.0,56.437,56.4662,56.4273,56.4273,35852.0
2019-11-07 13:15:00,58.02,58.03,58.01,58.02,31647.0,56.4273,56.437,56.4175,56.4273,31647.0
2019-11-07 13:20:00,58.03,58.03,58.01,58.02,34126.0,56.437,56.437,56.4175,56.4273,34126.0
2019-11-07 13:25:00,58.01,58.02,57.96,57.97,41887.0,56.4175,56.4273,56.3689,56.3786,41887.0
2019-11-07 13:30:00,57.98,57.98,57.9,57.92,31550.0,56.3884,56.3884,56.3106,56.33,31550.0
2019-11-07 13:35:00,57.92,57.95,57.9,57.95,34331.0,56.33,56.3592,56.3106,56.3592,34331.0
2019-11-07 13:40:00,57.95,57.99,57.94,57.98,44131.0,56.3592,56.3981,56.3495,56.3884,44131.0
2019-11-07 13:45:00,57.99,58.0,57.95,57.95,46320.0,56.3981,56.4078,56.3592,56.3592,46320.0
2019-11-07 13:50:00,57.96,57.96,57.93,57.93,31955.0,56.3689,56.3689,56.3397,56.3397,31955.0
2019-11-07 13:55:00,57.94,57.94,57.9,57.92,31642.0,56.3495,56.3495,56.3106,56.33,31642.0
2019-11-07 14:00:00,57.93,57.97,57.92,57.96,39613.0,56.3397,56.3786,56.33,56.3689,39613.0
2019-11-07 14:05:00,57.96,57.99,57.96,57.97,40340.0,56.3689,56.3981,56.3689,56.3786,40340.0
2019-11-07 14:10:00,57.96,58.0,57.95,58.0,35871.0,56.3689,56.4078,56.3592,56.4078,35871.0
2019-11-07 14:15:00,58.0,58.0,57.98,57.98,33704.0,56.4078,56.4078,56.3884,56.3884,33704.0
2019-11-07 14:20:00,57.98,57.99,57.93,57.93,32054.0,56.3884,56.3981,56.3397,56.3397,32054.0
2019-11-07 14:25:00,57.94,57.97,57.92,57.96,39852.0,56.3495,56.3786,56.33,56.3689,39852.0
2019-11-07 14:30:00,57.97,57.97,57.9,57.92,37085.0,56.3786,56.3786,56.3106,56.33,37085.0
2019-11-07 14:35:00,57.92,57.95,57.9,57.95,53347.0,56.33,56.3592,56.3106,56.3592,53347.0
2019-11-07 14:40:00,57.95,57.97,57.77,57.83,112354.0,56.3592,56.3786,56.1841,56.2425,112354.0
2019-11-07 14:45:00,57.82,57.87,57.78,57.81,53983.0,56.2328,56.2814,56.1939,56.223,53983.0
2019-11-07 14:50:00,57.81,57.85,57.78,57.81,46748.0,56.223,56.2619,56.1939,56.223,46748.0
2019-11-07 14:55:00,57.8,57.84,57.8,57.81,40260.0,56.2133,56.2522,56.2133,56.223,40260.0
2019-11-07 15:00:00,57.8,57.85,57.8,57.83,41270.0,56.2133,56.2619,56.2133,56.2425,41270.0
2019-11-07 15:05:00,57.83,57.85,57.81,57.84,44263.0,56.2425,56.2619,56.223,56.2522,44263.0
2019-11-07 15:10:00,57.83,57.84,57.78,57.79,48541.0,56.2425,56.2522,56.1939,56.2036,48541.0
2019-11-07 15:15:00,57.78,57.82,57.76,57.77,50559.0,56.1939,56.2328,56.1744,56.1841,50559.0
2019-11-07 15:20:00,57.77,57.8,57.73,57.73,70360.0,56.1841,56.2133,56.1452,56.1452,70360.0
2019-11-07 15:25:00,57.73,57.79,57.73,57.77,57600.0,56.1452,56.2036,56.1452,56.1841,57600.0
2019-11-07 15:30:00,57.77,57.77,57.75,57.76,61049.0,56.1841,56.1841,56.1647,56.1744,61049.0
2019-11-07 15:35:00,57.76,57.77,57.71,57.74,88155.0,56.1744,56.1841,56.1258,56.155,88155.0
2019-11-07 15:40:00,57.73,57.74,57.61,57.62,108455.0,56.1452,56.155,56.0285,56.0382,108455.0
2019-11-07 15:45:00,57.63,57.73,57.61,57.73,99514.0,56.048,56.1452,56.0285,56.1452,99514.0
2019-11-07 15:50:00,57.72,57.72,57.58,57.61,127068.0,56.1355,56.1355,55.9993,56.0285,127068.0
2019-11-07 15:55:00,57.61,57.68,57.58,57.65,405570.0,56.0285,56.0966,55.9993,56.0674,405570.0
2019-11-08 09:30:00,57.48,57.52,57.1,57.33,119699.0,55.9021,55.941,55.5325,55.7562,119699.0
2019-11-08 09:35:00,57.31,57.46,57.26,57.41,37582.0,55.7368,55.8826,55.6881,55.834,37582.0
2019-11-08 09:40:00,57.39,57.39,57.18,57.3,66492.0,55.8146,55.8146,55.6103,55.727,66492.0
2019-11-08 09:45:00,57.31,57.46,57.27,57.44,29095.0,55.7368,55.8826,55.6979,55.8632,29095.0
2019-11-08 09:50:00,57.45,57.46,57.33,57.37,49523.0,55.8729,55.8826,55.7562,55.7951,49523.0
2019-11-08 09:55:00,57.37,57.39,57.11,57.15,44244.0,55.7951,55.8146,55.5422,55.5811,44244.0
2019-11-08 10:00:00,57.13,57.21,57.03,57.13,47247.0,55.5617,55.6395,55.4644,55.5617,47247.0
2019-11-08 10:05:00,57.13,57.37,57.05,57.31,66663.0,55.5617,55.7951,55.4839,55.7368,66663.0
2019-11-08 10:10:00,57.29,57.31,57.21,57.26,37509.0,55.7173,55.7368,55.6395,55.6881,37509.0
2019-11-08 10:15:00,57.25,57.35,57.23,57.31,35470.0,55.6784,55.7757,55.659,55.7368,35470.0
2019-11-08 10:20:00,57.33,57.35,57.21,57.23,28119.0,55.7562,55.7757,55.6395,55.659,28119.0
2019-11-08 10:25:00,57.24,57.3,57.23,57.25,24475.0,55.6687,55.727,55.659,55.6784,24475.0
2019-11-08 10:30:00,57.26,57.27,57.16,57.18,27249.0,55.6881,55.6979,55.5909,55.6103,27249.0
2019-11-08 10:35:00,57.18,57.28,57.13,57.23,32628.0,55.6103,55.7076,55.5617,55.659,32628.0
2019-11-08 10:40:00,57.25,57.31,57.24,57.29,31975.0,55.6784,55.7368,55.6687,55.7173,31975.0
2019-11-08 10:45:00,57.3,57.3,57.2,57.24,34901.0,55.727,55.727,55.6298,55.6687,34901.0
2019-11-08 10:50:00,57.23,57.34,57.22,57.33,40316.0,55.659,55.7659,55.6492,55.7562,40316.0
2019-11-08 10:55:00,57.33,57.33,57.27,57.3,33530.0,55.7562,55.7562,55.6979,55.727,33530.0
2019-11-08 11:00:00,57.3,57.37,57.3,57.32,22099.0,55.727,55.7951,55.727,55.7465,22099.0
2019-11-08 11:05:00,57.31,57.37,57.3,57.36,16524.0,55.7368,55.7951,55.727,55.7854,16524.0
2019-11-08 11:10:00,57.37,57.38,57.33,57.34,17117.0,55.7951,55.8048,55.7562,55.7659,17117.0
2019-11-08 11:15:00,57.34,57.34,57.28,57.29,18785.0,55.7659,55.7659,55.7076,55.7173,18785.0
2019-11-08 11:20:00,57.29,57.31,57.22,57.23,21396.0,55.7173,55.7368,55.6492,55.659,21396.0
2019-11-08 11:25:00,57.23,57.27,57.23,57.27,14955.0,55.659,55.6979,55.659,55.6979,14955.0
2019-11-08 11:30:00,57.27,57.31,57.26,57.3,24580.0,55.6979,55.7368,55.6881,55.727,24580.0
2019-11-08 11:35:00,57.3,57.31,57.28,57.3,15316.0,55.727,55.7368,55.7076,55.727,15316.0
2019-11-08 11:40:00,57.3,57.35,57.3,57.33,22989.0,55.727,55.7757,55.727,55.7562,22989.0
2019-11-08 11:45:00,57.33,57.37,57.32,57.33,13711.0,55.7562,55.7951,55.7465,55.7562,13711.0
2019-11-08 11:50:00,57.33,57.36,57.32,57.33,20021.0,55.7562,55.7854,55.7465,55.7562,20021.0
2019-11-08 11:55:00,57.33,57.34,57.31,57.32,16072.0,55.7562,55.7659,55.7368,55.7465,16072.0
2019-11-08 12:00:00,57.33,57.33,57.25,57.26,24333.0,55.7562,55.7562,55.6784,55.6881,24333.0
2019-11-08 12:05:00,57.26,57.29,57.25,57.26,23262.0,55.6881,55.7173,55.6784,55.6881,23262.0
2019-11-08 12:10:00,57.26,57.27,57.18,57.21,61526.0,55.6881,55.6979,55.6103,55.6395,61526.0
2019-11-08 12:15:00,57.21,57.26,57.2,57.25,28126.0,55.6395,55.6881,55.6298,55.6784,28126.0
2019-11-08 12:20:00,57.25,57.28,57.23,57.24,12182.0,55.6784,55.7076,55.659,55.6687,12182.0
2019-11-08 12:25:00,57.23,57.24,57.19,57.22,27697.0,55.659,55.6687,55.6201,55.6492,27697.0
2019-11-08 12:30:00,57.22,57.25,57.21,57.24,12162.0,55.6492,55.6784,55.6395,55.6687,12162.0
2019-11-08 12:35:00,57.24,57.31,57.24,57.3,19933.0,55.6687,55.7368,55.6687,55.727,19933.0
2019-11-08 12:40:00,57.29,57.36,57.28,57.34,14866.0,55.7173,55.7854,55.7076,55.7659,14866.0
2019-11-08 12:45:00,57.34,57.41,57.34,57.39,40880.0,55.7659,55.834,55.7659,55.8146,40880.0
2019-11-08 12:50:00,57.41,57.44,57.4,57.44,16473.0,55.834,55.8632,55.8243,55.8632,16473.0
2019-11-08 12:55:00,57.43,57.46,57.41,57.46,20690.0,55.8535,55.8826,55.834,55.8826,20690.0
2019-11-08 13:00:00,57.47,57.48,57.45,57.48,13422.0,55.8924,55.9021,55.8729,55.9021,13422.0
2019-11-08 13:05:00,57.47,57.52,57.47,57.51,16508.0,55.8924,55.941,55.8924,55.9313,16508.0
2019-11-08 13:10:00,57.52,57.53,57.48,57.51,16559.0,55.941,55.9507,55.9021,55.9313,16559.0
2019-11-08 13:15:00,57.51,57.57,57.5,57.54,17918.0,55.9313,55.9896,55.9215,55.9604,17918.0
2019-11-08 13:20:00,57.54,57.55,57.48,57.49,16520.0,55.9604,55.9702,55.9021,55.9118,16520.0
2019-11-08 13:25:00,57.48,57.5,57.4,57.42,41801.0,55.9021,55.9215,55.8243,55.8437,41801.0
2019-11-08 13:30:00,57.42,57.51,57.42,57.48,19623.0,55.8437,55.9313,55.8437,55.9021,19623.0
2019-11-08 13:35:00,57.49,57.5,57.45,57.46,16791.0,55.9118,55.9215,55.8729,55.8826,16791.0
2019-11-08 13:40:00,57.46,57.48,57.41,57.43,16379.0,55.8826,55.9021,55.834,55.8535,16379.0
2019-11-08 13:45:00,57.42,57.44,57.41,57.44,18443.0,55.8437,55.8632,55.834,55.8632,18443.0
2019-11-08 13:50:00,57.44,57.44,57.38,57.4,17874.0,55.8632,55.8632,55.8048,55.8243,17874.0
2019-11-08 13:55:00,57.4,57.41,57.32,57.34,19114.0,55.8243,55.834,55.7465,55.7659,19114.0
2019-11-08 14:00:00,57.34,57.35,57.3,57.33,21315.0,55.7659,55.7757,55.727,55.7562,21315.0
2019-11-08 14:05:00,57.33,57.43,57.31,57.41,24355.0,55.7562,55.8535,55.7368,55.834,24355.0
2019-11-08 14:10:00,57.41,57.44,57.4,57.44,16730.0,55.834,55.8632,55.8243,55.8632,16730.0
2019-11-08 14:15:00,57.44,57.48,57.42,57.42,19018.0,55.8632,55.9021,55.8437,55.8437,19018.0
2019-11-08 14:20:00,57.42,57.47,57.42,57.45,18353.0,55.8437,55.8924,55.8437,55.8729,18353.0
2019-11-08 14:25:00,57.45,57.47,57.41,57.42,18431.0,55.8729,55.8924,55.834,55.8437,18431.0
2019-11-08 14:30:00,57.41,57.54,57.41,57.54,36059.0,55.834,55.9604,55.834,55.9604,36059.0
2019-11-08 14:35:00,57.54,57.55,57.51,57.52,30333.0,55.9604,55.9702,55.9313,55.941,30333.0
2019-11-08 14:40:00,57.53,57.61,57.52,57.6,32088.0,55.9507,56.0285,55.941,56.0188,32088.0
2019-11-08 14:45:00,57.6,57.62,57.57,57.62,35225.0,56.0188,56.0382,55.9896,56.0382,35225.0
2019-11-08 14:50:00,57.62,57.64,57.59,57.62,62889.0,56.0382,56.0577,56.0091,56.0382,62889.0
2019-11-08 14:55:00,57.63,57.66,57.63,57.66,24583.0,56.048,56.0771,56.048,56.0771,24583.0
2019-11-08 15:00:00,57.66,57.66,57.6,57.62,34472.0,56.0771,56.0771,56.0188,56.0382,34472.0
2019-11-08 15:05:00,57.61,57.61,57.58,57.6,27509.0,56.0285,56.0285,55.9993,56.0188,27509.0
2019-11-08 15:10:00,57.6,57.61,57.55,57.61,21129.0,56.0188,56.0285,55.9702,56.0285,21129.0
2019-11-08 15:15:00,57.61,57.61,57.54,57.55,36489.0,56.0285,56.0285,55.9604,55.9702,36489.0
2019-11-08 15:20:00,57.55,57.55,57.49,57.52,58881.0,55.9702,55.9702,55.9118,55.941,58881.0
2019-11-08 15:25:00,57.52,57.52,57.45,57.47,61998.0,55.941,55.941,55.8729,55.8924,61998.0
2019-11-08 15:30:00,57.46,57.49,57.45,57.47,77287.0,55.8826,55.9118,55.8729,55.8924,77287.0
2019-11-08 15:35:00,57.46,57.47,57.42,57.44,77176.0,55.8826,55.8924,55.8437,55.8632,77176.0
2019-11-08 15:40:00,57.44,57.44,57.39,57.39,89014.0,55.8632,55.8632,55.8146,55.8146,89014.0
2019-11-08 15:45:00,57.39,57.4,57.35,57.37,141362.0,55.8146,55.8243,55.7757,55.7951,141362.0
2019-11-08 15:50:00,57.37,57.52,57.36,57.51,132085.0,55.7951,55.941,55.7854,55.9313,132085.0
2019-11-08 15:55:00,57.52,57.58,57.47,57.58,280305.0,55.941,55.9993,55.8924,55.9993,280305.0
2019-11-11 09:30:00,57.26,57.35,57.11,57.25,98468.0,55.6881,55.7757,55.5422,55.6784,98468.0
2019-11-11 09:35:00,57.25,57.44,57.25,57.42,28703.0,55.6784,55.8632,55.6784,55.8437,28703.0
2019-11-11 09:40:00,57.44,57.44,57.31,57.37,29882.0,55.8632,55.8632,55.7368,55.7951,29882.0
2019-11-11 09:45:00,57.37,57.39,57.33,57.34,28328.0,55.7951,55.8146,55.7562,55.7659,28328.0
2019-11-11 09:50:00,57.33,57.33,57.23,57.26,38621.0,55.7562,55.7562,55.659,55.6881,38621.0
2019-11-11 09:55:00,57.26,57.45,57.25,57.44,49970.0,55.6881,55.8729,55.6784,55.8632,49970.0
2019-11-11 10:00:00,57.44,57.52,57.42,57.48,26170.0,55.8632,55.941,55.8437,55.9021,26170.0
2019-11-11 10:05:00,57.48,57.49,57.4,57.4,18346.0,55.9021,55.9118,55.8243,55.8243,18346.0
2019-11-11 10:10:00,57.41,57.46,57.4,57.42,15399.0,55.834,55.8826,55.8243,55.8437,15399.0
2019-11-11 10:15:00,57.42,57.44,57.3,57.31,26851.0,55.8437,55.8632,55.727,55.7368,26851.0
2019-11-11 10:20:00,57.31,57.34,57.29,57.3,17661.0,55.7368,55.7659,55.7173,55.727,17661.0
2019-11-11 10:25:00,57.3,57.39,57.3,57.38,21374.0,55.727,55.8146,55.727,55.8048,21374.0
2019-11-11 10:30:00,57.38,57.42,57.31,57.35,40516.0,55.8048,55.8437,55.7368,55.7757,40516.0
2019-11-11 10:35:00,57.34,57.38,57.33,57.35,16710.0,55.7659,55.8048,55.7562,55.7757,16710.0
2019-11-11 10:40:00,57.35,57.35,57.26,57.27,26183.0,55.7757,55.7757,55.6881,55.6979,26183.0
2019-11-11 10:45:00,57.28,57.32,57.26,57.3,14404.0,55.7076,55.7465,55.6881,55.727,14404.0
2019-11-11 10:50:00,57.3,57.36,57.3,57.36,15774.0,55.727,55.7854,55.727,55.7854,15774.0
2019-11-11 10:55:00,57.35,57.36,57.32,57.34,17689.0,55.7757,55.7854,55.7465,55.7659,17689.0
2019-11-11 11:00:00,57.34,57.39,57.32,57.37,17952.0,55.7659,55.8146,55.7465,55.7951,17952.0
2019-11-11 11:05:00,57.37,57.37,57.26,57.27,17599.0,55.7951,55.7951,55.6881,55.6979,17599.0
2019-11-11 11:10:00,57.27,57.28,57.2,57.21,21143.0,55.6979,55.7076,55.6298,55.6395,21143.0
2019-11-11 11:15:00,57.21,57.24,57.19,57.23,26113.0,55.6395,55.6687,55.6201,55.659,26113.0
2019-11-11 11:20:00,57.23,57.24,57.11,57.12,43710.0,55.659,55.6687,55.5422,55.552,43710.0
2019-11-11 11:25:00,57.12,57.12,57.09,57.1,34024.0,55.552,55.552,55.5228,55.5325,34024.0
2019-11-11 11:30:00,57.1,57.15,57.09,57.14,21293.0,55.5325,55.5811,55.5228,55.5714,21293.0
2019-11-11 11:35:00,57.14,57.16,57.14,57.15,15294.0,55.5714,55.5909,55.5714,55.5811,15294.0
2019-11-11 11:40:00,57.15,57.22,57.13,57.22,16121.0,55.5811,55.6492,55.5617,55.6492,16121.0
2019-11-11 11:45:00,57.22,57.25,57.17,57.23,12863.0,55.6492,55.6784,55.6006,55.659,12863.0
2019-11-11 11:50:00,57.23,57.32,57.22,57.29,18724.0,55.659,55.7465,55.6492,55.7173,18724.0
2019-11-11 11:55:00,57.29,57.42,57.27,57.41,29087.0,55.7173,55.8437,55.6979,55.834,29087.0
2019-11-11 12:00:00,57.41,57.47,57.39,57.41,18448.0,55.834,55.8924,55.8146,55.834,18448.0
2019-11-11 12:05:00,57.41,57.44,57.38,57.41,17865.0,55.834,55.8632,55.8048,55.834,17865.0
2019-11-11 12:10:00,57.41,57.43,57.32,57.35,45284.0,55.834,55.8535,55.7465,55.7757,45284.0
2019-11-11 12:15:00,57.35,57.41,57.34,57.38,20870.0,55.7757,55.834,55.7659,55.8048,20870.0
2019-11-11 12:20:00,57.38,57.41,57.36,57.38,10946.0,55.8048,55.834,55.7854,55.8048,10946.0
2019-11-11 12:25:00,57.38,57.44,57.38,57.39,20336.0,55.8048,55.8632,55.8048,55.8146,20336.0
2019-11-11 12:30:00,57.38,57.4,57.31,57.31,21712.0,55.8048,55.8243,55.7368,55.7368,21712.0
2019-11-11 12:35:00,57.3,57.31,57.18,57.22,43941.0,55.727,55.7368,55.6103,55.6492,43941.0
2019-11-11 12:40:00,57.23,57.28,57.21,57.22,15835.0,55.659,55.7076,55.6395,55.6492,15835.0
2019-11-11 12:45:00,57.22,57.22,57.15,57.18,26551.0,55.6492,55.6492,55.5811,55.6103,26551.0
2019-11-11 12:50:00,57.19,57.21,57.15,57.2,20566.0,55.6201,55.6395,55.5811,55.6298,20566.0
2019-11-11 12:55:00,57.19,57.21,57.18,57.21,9486.0,55.6201,55.6395,55.6103,55.6395,9486.0
2019-11-11 13:00:00,57.21,57.28,57.19,57.27,15480.0,55.6395,55.7076,55.6201,55.6979,15480.0
2019-11-11 13:05:00,57.26,57.3,57.24,57.26,18931.0,55.6881,55.727,55.6687,55.6881,18931.0
2019-11-11 13:10:00,57.26,57.27,57.2,57.21,28076.0,55.6881,55.6979,55.6298,55.6395,28076.0
2019-11-11 13:15:00,57.21,57.23,57.17,57.21,29591.0,55.6395,55.659,55.6006,55.6395,29591.0
2019-11-11 13:20:00,57.21,57.23,57.19,57.2,16363.0,55.6395,55.659,55.6201,55.6298,16363.0
2019-11-11 13:25:00,57.21,57.3,57.19,57.3,43550.0,55.6395,55.727,55.6201,55.727,43550.0
2019-11-11 13:30:00,57.3,57.38,57.29,57.38,28198.0,55.727,55.8048,55.7173,55.8048,28198.0
2019-11-11 13:35:00,57.38,57.42,57.37,57.42,24671.0,55.8048,55.8437,55.7951,55.8437,24671.0
2019-11-11 13:40:00,57.41,57.46,57.38,57.45,22019.0,55.834,55.8826,55.8048,55.8729,22019.0
2019-11-11 13:45:00,57.45,57.45,57.39,57.41,16199.0,55.8729,55.8729,55.8146,55.834,16199.0
2019-11-11 13:50:00,57.41,57.45,57.36,57.41,30198.0,55.834,55.8729,55.7854,55.834,30198.0
2019-11-11 13:55:00,57.41,57.44,57.39,57.43,13185.0,55.834,55.8632,55.8146,55.8535,13185.0
2019-11-11 14:00:00,57.44,57.44,57.37,57.41,17133.0,55.8632,55.8632,55.7951,55.834,17133.0
2019-11-11 14:05:00,57.41,57.47,57.4,57.42,27903.0,55.834,55.8924,55.8243,55.8437,27903.0
2019-11-11 14:10:00,57.42,57.43,57.38,57.39,13213.0,55.8437,55.8535,55.8048,55.8146,13213.0
2019-11-11 14:15:00,57.38,57.4,57.36,57.38,33255.0,55.8048,55.8243,55.7854,55.8048,33255.0
2019-11-11 14:20:00,57.39,57.4,57.35,57.37,17292.0,55.8146,55.8243,55.7757,55.7951,17292.0
2019-11-11 14:25:00,57.37,57.39,57.35,57.36,15405.0,55.7951,55.8146,55.7757,55.7854,15405.0
2019-11-11 14:30:00,57.35,57.37,57.34,57.37,22969.0,55.7757,55.7951,55.7659,55.7951,22969.0
2019-11-11 14:35:00,57.37,57.37,57.34,57.37,8638.0,55.7951,55.7951,55.7659,55.7951,8638.0
2019-11-11 14:40:00,57.36,57.39,57.34,57.35,16045.0,55.7854,55.8146,55.7659,55.7757,16045.0
2019-11-11 14:45:00,57.34,57.38,57.34,57.38,19680.0,55.7659,55.8048,55.7659,55.8048,19680.0
2019-11-11 14:50:00,57.38,57.39,57.36,57.38,14066.0,55.8048,55.8146,55.7854,55.8048,14066.0
2019-11-11 14:55:00,57.38,57.4,57.36,57.37,22695.0,55.8048,55.8243,55.7854,55.7951,22695.0
2019-11-11 15:00:00,57.37,57.38,57.35,57.37,12322.0,55.7951,55.8048,55.7757,55.7951,12322.0
2019-11-11 15:05:00,57.37,57.4,57.35,57.39,27542.0,55.7951,55.8243,55.7757,55.8146,27542.0
2019-11-11 15:10:00,57.39,57.39,57.32,57.35,29507.0,55.8146,55.8146,55.7465,55.7757,29507.0
2019-11-11 15:15:00,57.34,57.35,57.26,57.28,43100.0,55.7659,55.7757,55.6881,55.7076,43100.0
2019-11-11 15:20:00,57.28,57.34,57.27,57.33,43046.0,55.7076,55.7659,55.6979,55.7562,43046.0
2019-11-11 15:25:00,57.33,57.36,57.3,57.35,51991.0,55.7562,55.7854,55.727,55.7757,51991.0
2019-11-11 15:30:00,57.35,57.35,57.29,57.32,69190.0,55.7757,55.7757,55.7173,55.7465,69190.0
2019-11-11 15:35:00,57.32,57.33,57.29,57.32,77051.0,55.7465,55.7562,55.7173,55.7465,77051.0
2019-11-11 15:40:00,57.33,57.35,57.3,57.32,77386.0,55.7562,55.7757,55.727,55.7465,77386.0
2019-11-11 15:45:00,57.32,57.32,57.25,57.26,107135.0,55.7465,55.7465,55.6784,55.6881,107135.0
2019-11-11 15:50:00,57.27,57.29,57.19,57.25,174552.0,55.6979,55.7173,55.6201,55.6784,174552.0
2019-11-11 15:55:00,57.25,57.26,57.2,57.23,259666.0,55.6784,55.6881,55.6298,55.659,259666.0
2019-11-12 09:30:00,57.59,57.6,57.26,57.52,164573.0,56.0091,56.0188,55.6881,55.941,164573.0
2019-11-12 09:35:00,57.51,57.69,57.46,57.62,128805.0,55.9313,56.1063,55.8826,56.0382,128805.0
2019-11-12 09:40:00,57.6,57.62,57.49,57.58,50349.0,56.0188,56.0382,55.9118,55.9993,50349.0
2019-11-12 09:45:00,57.58,57.62,57.44,57.6,44721.0,55.9993,56.0382,55.8632,56.0188,44721.0
2019-11-12 09:50:00,57.6,57.6,57.49,57.51,72660.0,56.0188,56.0188,55.9118,55.9313,72660.0
2019-11-12 09:55:00,57.51,57.54,57.48,57.5,67067.0,55.9313,55.9604,55.9021,55.9215,67067.0
2019-11-12 10:00:00,57.51,57.53,57.4,57.46,69385.0,55.9313,55.9507,55.8243,55.8826,69385.0
2019-11-12 10:05:00,57.46,57.55,57.45,57.5,51443.0,55.8826,55.9702,55.8729,55.9215,51443.0
2019-11-12 10:10:00,57.5,57.56,57.44,57.47,36985.0,55.9215,55.9799,55.8632,55.8924,36985.0
2019-11-12 10:15:00,57.46,57.47,57.43,57.43,38938.0,55.8826,55.8924,55.8535,55.8535,38938.0
2019-11-12 10:20:00,57.44,57.51,57.43,57.5,28583.0,55.8632,55.9313,55.8535,55.9215,28583.0
2019-11-12 10:25:00,57.51,57.53,57.45,57.5,42323.0,55.9313,55.9507,55.8729,55.9215,42323.0
2019-11-12 10:30:00,57.49,57.52,57.45,57.5,30520.0,55.9118,55.941,55.8729,55.9215,30520.0
2019-11-12 10:35:00,57.51,57.6,57.48,57.6,53114.0,55.9313,56.0188,55.9021,56.0188,53114.0
2019-11-12 10:40:00,57.6,57.66,57.58,57.59,35324.0,56.0188,56.0771,55.9993,56.0091,35324.0
2019-11-12 10:45:00,57.59,57.61,57.56,57.61,38359.0,56.0091,56.0285,55.9799,56.0285,38359.0
2019-11-12 10:50:00,57.61,57.66,57.6,57.64,31204.0,56.0285,56.0771,56.0188,56.0577,31204.0
2019-11-12 10:55:00,57.64,57.67,57.63,57.65,31708.0,56.0577,56.0869,56.048,56.0674,31708.0
2019-11-12 11:00:00,57.65,57.69,57.62,57.63,38074.0,56.0674,56.1063,56.0382,56.048,38074.0
2019-11-12 11:05:00,57.63,57.68,57.6,57.67,30369.0,56.048,56.0966,56.0188,56.0869,30369.0
2019-11-12 11:10:00,57.67,57.67,57.61,57.64,23590.0,56.0869,56.0869,56.0285,56.0577,23590.0
2019-11-12 11:15:00,57.63,57.63,57.6,57.61,25182.0,56.048,56.048,56.0188,56.0285,25182.0
2019-11-12 11:20:00,57.61,57.62,57.56,57.56,32126.0,56.0285,56.0382,55.9799,55.9799,32126.0
2019-11-12 11:25:00,57.56,57.57,57.45,57.46,46259.0,55.9799,55.9896,55.8729,55.8826,46259.0
2019-11-12 11:30:00,57.46,57.47,57.39,57.39,32587.0,55.8826,55.8924,55.8146,55.8146,32587.0
2019-11-12 11:35:00,57.4,57.41,57.3,57.3,22484.0,55.8243,55.834,55.727,55.727,22484.0
2019-11-12 11:40:00,57.31,57.34,57.26,57.29,38635.0,55.7368,55.7659,55.6881,55.7173,38635.0
2019-11-12 11:45:00,57.3,57.3,57.23,57.25,29832.0,55.727,55.727,55.659,55.6784,29832.0
2019-11-12 11:50:00,57.24,57.26,57.22,57.23,57922.0,55.6687,55.6881,55.6492,55.659,57922.0
2019-11-12 11:55:00,57.22,57.24,57.2,57.23,69215.0,55.6492,55.6687,55.6298,55.659,69215.0
2019-11-12 12:00:00,57.23,57.24,57.16,57.16,79027.0,55.659,55.6687,55.5909,55.5909,79027.0
2019-11-12 12:05:00,57.16,57.25,57.14,57.24,35224.0,55.5909,55.6784,55.5714,55.6687,35224.0
2019-11-12 12:10:00,57.24,57.28,57.22,57.26,16776.0,55.6687,55.7076,55.6492,55.6881,16776.0
2019-11-12 12:15:00,57.27,57.27,57.23,57.26,41050.0,55.6979,55.6979,55.659,55.6881,41050.0
2019-11-12 12:20:00,57.26,57.28,57.25,57.28,23416.0,55.6881,55.7076,55.6784,55.7076,23416.0
2019-11-12 12:25:00,57.28,57.29,57.23,57.25,53251.0,55.7076,55.7173,55.659,55.6784,53251.0
2019-11-12 12:30:00,57.25,57.28,57.22,57.26,31192.0,55.6784,55.7076,55.6492,55.6881,31192.0
2019-11-12 12:35:00,57.26,57.27,57.25,57.25,6152.0,55.6881,55.6979,55.6784,55.6784,6152.0
2019-11-12 12:40:00,57.25,57.27,57.23,57.26,29378.0,55.6784,55.6979,55.659,55.6881,29378.0
2019-11-12 12:45:00,57.25,57.26,57.2,57.22,18973.0,55.6784,55.6881,55.6298,55.6492,18973.0
2019-11-12 12:50:00,57.21,57.22,57.16,57.21,27041.0,55.6395,55.6492,55.5909,55.6395,27041.0
2019-11-12 12:55:00,57.22,57.26,57.21,57.26,10412.0,55.6492,55.6881,55.6395,55.6881,10412.0
2019-11-12 13:00:00,57.27,57.29,57.26,57.28,25474.0,55.6979,55.7173,55.6881,55.7076,25474.0
2019-11-12 13:05:00,57.27,57.29,57.26,57.28,24921.0,55.6979,55.7173,55.6881,55.7076,24921.0
2019-11-12 13:10:00,57.27,57.31,57.25,57.3,46379.0,55.6979,55.7368,55.6784,55.727,46379.0
2019-11-12 13:15:00,57.3,57.39,57.3,57.36,41474.0,55.727,55.8146,55.727,55.7854,41474.0
2019-11-12 13:20:00,57.35,57.36,57.26,57.26,29011.0,55.7757,55.7854,55.6881,55.6881,29011.0
2019-11-12 13:25:00,57.26,57.26,57.17,57.17,40608.0,55.6881,55.6881,55.6006,55.6006,40608.0
2019-11-12 13:30:00,57.18,57.24,57.17,57.23,28563.0,55.6103,55.6687,55.6006,55.659,28563.0
2019-11-12 13:35:00,57.23,57.24,57.19,57.21,15108.0,55.659,55.6687,55.6201,55.6395,15108.0
2019-11-12 13:40:00,57.21,57.24,57.19,57.23,14180.0,55.6395,55.6687,55.6201,55.659,14180.0
2019-11-12 13:45:00,57.23,57.3,57.23,57.29,24747.0,55.659,55.727,55.659,55.7173,24747.0
2019-11-12 13:50:00,57.3,57.31,57.26,57.28,23138.0,55.727,55.7368,55.6881,55.7076,23138.0
2019-11-12 13:55:00,57.28,57.38,57.28,57.32,45264.0,55.7076,55.8048,55.7076,55.7465,45264.0
2019-11-12 14:00:00,57.31,57.31,57.2,57.21,25819.0,55.7368,55.7368,55.6298,55.6395,25819.0
2019-11-12 14:05:00,57.2,57.2,57.15,57.2,38680.0,55.6298,55.6298,55.5811,55.6298,38680.0
2019-11-12 14:10:00,57.21,57.21,57.13,57.15,19316.0,55.6395,55.6395,55.5617,55.5811,19316.0
2019-11-12 14:15:00,57.15,57.19,57.12,57.14,16765.0,55.5811,55.6201,55.552,55.5714,16765.0
2019-11-12 14:20:00,57.14,57.15,57.13,57.13,13785.0,55.5714,55.5811,55.5617,55.5617,13785.0
2019-11-12 14:25:00,57.13,57.14,57.09,57.13,25619.0,55.5617,55.5714,55.5228,55.5617,25619.0
2019-11-12 14:30:00,57.12,57.15,57.11,57.14,20300.0,55.552,55.5811,55.5422,55.5714,20300.0
2019-11-12 14:35:00,57.15,57.15,57.1,57.13,21818.0,55.5811,55.5811,55.5325,55.5617,21818.0
2019-11-12 14:40:00,57.13,57.13,57.07,57.08,14553.0,55.5617,55.5617,55.5033,55.5131,14553.0
2019-11-12 14:45:00,57.08,57.12,57.07,57.1,21358.0,55.5131,55.552,55.5033,55.5325,21358.0
2019-11-12 14:50:00,57.09,57.14,57.06,57.06,41974.0,55.5228,55.5714,55.4936,55.4936,41974.0
2019-11-12 14:55:00,57.06,57.1,57.05,57.08,19514.0,55.4936,55.5325,55.4839,55.5131,19514.0
2019-11-12 15:00:00,57.08,57.1,57.06,57.1,14237.0,55.5131,55.5325,55.4936,55.5325,14237.0
2019-11-12 15:05:00,57.1,57.1,57.06,57.09,36243.0,55.5325,55.5325,55.4936,55.5228,36243.0
2019-11-12 15:10:00,57.1,57.13,57.08,57.09,32925.0,55.5325,55.5617,55.5131,55.5228,32925.0
2019-11-12 15:15:00,57.08,57.12,57.06,57.11,42600.0,55.5131,55.552,55.4936,55.5422,42600.0
2019-11-12 15:20:00,57.12,57.19,57.1,57.19,38595.0,55.552,55.6201,55.5325,55.6201,38595.0
2019-11-12 15:25:00,57.19,57.19,57.15,57.16,28169.0,55.6201,55.6201,55.5811,55.5909,28169.0
2019-11-12 15:30:00,57.15,57.19,57.1,57.11,59655.0,55.5811,55.6201,55.5325,55.5422,59655.0
2019-11-12 15:35:00,57.11,57.12,57.04,57.05,49687.0,55.5422,55.552,55.4742,55.4839,49687.0
2019-11-12 15:40:00,57.05,57.13,57.05,57.08,54788.0,55.4839,55.5617,55.4839,55.5131,54788.0
2019-11-12 15:45:00,57.07,57.1,57.06,57.1,54098.0,55.5033,55.5325,55.4936,55.5325,54098.0
2019-11-12 15:50:00,57.1,57.18,57.1,57.18,68326.0,55.5325,55.6103,55.5325,55.6103,68326.0
2019-11-12 15:55:00,57.18,57.24,57.17,57.23,184265.0,55.6103,55.6687,55.6006,55.659,184265.0
2019-11-13 09:30:00,56.74,56.85,56.46,56.71,169825.0,55.1824,55.2894,54.9101,55.1532,169825.0
2019-11-13 09:35:00,56.73,56.79,56.63,56.7,53668.0,55.1727,55.231,55.0754,55.1435,53668.0
2019-11-13 09:40:00,56.69,56.71,56.51,56.55,56065.0,55.1338,55.1532,54.9587,54.9976,56065.0
2019-11-13 09:45:00,56.54,56.66,56.53,56.61,42677.0,54.9879,55.1046,54.9782,55.056,42677.0
2019-11-13 09:50:00,56.61,56.67,56.56,56.65,22754.0,55.056,55.1143,55.0073,55.0949,22754.0
2019-11-13 09:55:00,56.64,56.8,56.64,56.79,77169.0,55.0851,55.2408,55.0851,55.231,77169.0
2019-11-13 10:00:00,56.79,56.8,56.66,56.69,16438.0,55.231,55.2408,55.1046,55.1338,16438.0
2019-11-13 10:05:00,56.67,56.77,56.67,56.73,19320.0,55.1143,55.2116,55.1143,55.1727,19320.0
2019-11-13 10:10:00,56.72,56.73,56.68,56.69,14168.0,55.163,55.1727,55.1241,55.1338,14168.0
2019-11-13 10:15:00,56.7,56.72,56.6,56.62,12068.0,55.1435,55.163,55.0462,55.0657,12068.0
2019-11-13 10:20:00,56.63,56.67,56.62,56.64,15582.0,55.0754,55.1143,55.0657,55.0851,15582.0
2019-11-13 10:25:00,56.64,56.73,56.64,56.71,27252.0,55.0851,55.1727,55.0851,55.1532,27252.0
2019-11-13 10:30:00,56.72,56.8,56.69,56.69,30286.0,55.163,55.2408,55.1338,55.1338,30286.0
2019-11-13 10:35:00,56.69,56.82,56.65,56.8,30462.0,55.1338,55.2602,55.0949,55.2408,30462.0
2019-11-13 10:40:00,56.82,56.85,56.78,56.81,20520.0,55.2602,55.2894,55.2213,55.2505,20520.0
2019-11-13 10:45:00,56.82,56.87,56.81,56.82,13738.0,55.2602,55.3088,55.2505,55.2602,13738.0
2019-11-13 10:50:00,56.82,56.84,56.79,56.79,14830.0,55.2602,55.2797,55.231,55.231,14830.0
2019-11-13 10:55:00,56.79,56.86,56.79,56.85,20952.0,55.231,55.2991,55.231,55.2894,20952.0
2019-11-13 11:00:00,56.86,56.88,56.82,56.83,11750.0,55.2991,55.3186,55.2602,55.2699,11750.0
2019-11-13 11:05:00,56.83,56.84,56.8,56.84,12741.0,55.2699,55.2797,55.2408,55.2797,12741.0
2019-11-13 11:10:00,56.84,56.84,56.78,56.78,35487.0,55.2797,55.2797,55.2213,55.2213,35487.0
2019-11-13 11:15:00,56.8,56.84,56.78,56.8,30575.0,55.2408,55.2797,55.2213,55.2408,30575.0
2019-11-13 11:20:00,56.82,56.84,56.76,56.76,33122.0,55.2602,55.2797,55.2019,55.2019,33122.0
2019-11-13 11:25:00,56.77,56.78,56.69,56.7,12068.0,55.2116,55.2213,55.1338,55.1435,12068.0
2019-11-13 11:30:00,56.71,56.77,56.7,56.76,16572.0,55.1532,55.2116,55.1435,55.2019,16572.0
2019-11-13 11:35:00,56.76,56.77,56.73,56.74,8945.0,55.2019,55.2116,55.1727,55.1824,8945.0
2019-11-13 11:40:00,56.74,56.86,56.73,56.83,31326.0,55.1824,55.2991,55.1727,55.2699,31326.0
2019-11-13 11:45:00,56.83,56.83,56.78,56.82,12629.0,55.2699,55.2699,55.2213,55.2602,12629.0
2019-11-13 11:50:00,56.81,56.85,56.8,56.83,18182.0,55.2505,55.2894,55.2408,55.2699,18182.0
2019-11-13 11:55:00,56.84,56.86,56.8,56.81,16703.0,55.2797,55.2991,55.2408,55.2505,16703.0
2019-11-13 12:00:00,56.82,56.86,56.76,56.77,18818.0,55.2602,55.2991,55.2019,55.2116,18818.0
2019-11-13 12:05:00,56.77,56.78,56.75,56.77,15847.0,55.2116,55.2213,55.1921,55.2116,15847.0
2019-11-13 12:10:00,56.77,56.78,56.73,56.75,18896.0,55.2116,55.2213,55.1727,55.1921,18896.0
2019-11-13 12:15:00,56.75,56.77,56.75,56.76,7687.0,55.1921,55.2116,55.1921,55.2019,7687.0
2019-11-13 12:20:00,56.76,56.79,56.71,56.78,18126.0,55.2019,55.231,55.1532,55.2213,18126.0
2019-11-13 12:25:00,56.78,56.81,56.76,56.79,71348.0,55.2213,55.2505,55.2019,55.231,71348.0
2019-11-13 12:30:00,56.79,56.84,56.79,56.8,24775.0,55.231,55.2797,55.231,55.2408,24775.0
2019-11-13 12:35:00,56.8,56.82,56.77,56.78,11430.0,55.2408,55.2602,55.2116,55.2213,11430.0
2019-11-13 12:40:00,56.79,56.79,56.72,56.73,16166.0,55.231,55.231,55.163,55.1727,16166.0
2019-11-13 12:45:00,56.73,56.74,56.71,56.73,31299.0,55.1727,55.1824,55.1532,55.1727,31299.0
2019-11-13 12:50:00,56.73,56.76,56.71,56.73,14150.0,55.1727,55.2019,55.1532,55.1727,14150.0
2019-11-13 12:55:00,56.73,56.77,56.73,56.76,16096.0,55.1727,55.2116,55.1727,55.2019,16096.0
2019-11-13 13:00:00,56.77,56.77,56.71,56.72,19057.0,55.2116,55.2116,55.1532,55.163,19057.0
2019-11-13 13:05:00,56.72,56.72,56.64,56.64,29422.0,55.163,55.163,55.0851,55.0851,29422.0
2019-11-13 13:10:00,56.64,56.67,56.62,56.67,12995.0,55.0851,55.1143,55.0657,55.1143,12995.0
2019-11-13 13:15:00,56.67,56.68,56.62,56.63,23432.0,55.1143,55.1241,55.0657,55.0754,23432.0
2019-11-13 13:20:00,56.63,56.7,56.6,56.68,41113.0,55.0754,55.1435,55.0462,55.1241,41113.0
2019-11-13 13:25:00,56.68,56.69,56.64,56.66,31999.0,55.1241,55.1338,55.0851,55.1046,31999.0
2019-11-13 13:30:00,56.67,56.69,56.66,56.68,11610.0,55.1143,55.1338,55.1046,55.1241,11610.0
2019-11-13 13:35:00,56.67,56.68,56.63,56.65,18407.0,55.1143,55.1241,55.0754,55.0949,18407.0
2019-11-13 13:40:00,56.64,56.71,56.63,56.7,30462.0,55.0851,55.1532,55.0754,55.1435,30462.0
2019-11-13 13:45:00,56.7,56.73,56.69,56.72,12257.0,55.1435,55.1727,55.1338,55.163,12257.0
2019-11-13 13:50:00,56.72,56.74,56.7,56.74,27959.0,55.163,55.1824,55.1435,55.1824,27959.0
2019-11-13 13:55:00,56.74,56.76,56.53,56.61,62184.0,55.1824,55.2019,54.9782,55.056,62184.0
2019-11-13 14:00:00,56.61,56.62,56.51,56.58,29466.0,55.056,55.0657,54.9587,55.0268,29466.0
2019-11-13 14:05:00,56.6,56.6,56.53,56.57,25309.0,55.0462,55.0462,54.9782,55.0171,25309.0
2019-11-13 14:10:00,56.57,56.57,56.46,56.48,50726.0,55.0171,55.0171,54.9101,54.9295,50726.0
2019-11-13 14:15:00,56.48,56.49,56.41,56.44,27725.0,54.9295,54.9393,54.8615,54.8906,27725.0
2019-11-13 14:20:00,56.44,56.46,56.36,56.36,33589.0,54.8906,54.9101,54.8128,54.8128,33589.0
2019-11-13 14:25:00,56.36,56.39,56.32,56.33,50242.0,54.8128,54.842,54.7739,54.7837,50242.0
2019-11-13 14:30:00,56.33,56.38,56.32,56.32,29258.0,54.7837,54.8323,54.7739,54.7739,29258.0
2019-11-13 14:35:00,56.32,56.37,56.3,56.37,44053.0,54.7739,54.8226,54.7545,54.8226,44053.0
2019-11-13 14:40:00,56.38,56.42,56.37,56.4,34744.0,54.8323,54.8712,54.8226,54.8517,34744.0
2019-11-13 14:45:00,56.4,56.4,56.35,56.38,25354.0,54.8517,54.8517,54.8031,54.8323,25354.0
2019-11-13 14:50:00,56.38,56.42,56.38,56.39,31557.0,54.8323,54.8712,54.8323,54.842,31557.0
2019-11-13 14:55:00,56.38,56.45,56.37,56.44,29346.0,54.8323,54.9004,54.8226,54.8906,29346.0
2019-11-13 15:00:00,56.44,56.51,56.44,56.51,35224.0,54.8906,54.9587,54.8906,54.9587,35224.0
2019-11-13 15:05:00,56.51,56.53,56.48,56.5,31680.0,54.9587,54.9782,54.9295,54.949,31680.0
2019-11-13 15:10:00,56.51,56.57,56.49,56.55,36217.0,54.9587,55.0171,54.9393,54.9976,36217.0
2019-11-13 15:15:00,56.55,56.55,56.51,56.53,13462.0,54.9976,54.9976,54.9587,54.9782,13462.0
2019-11-13 15:20:00,56.52,56.54,56.49,56.5,29531.0,54.9684,54.9879,54.9393,54.949,29531.0
2019-11-13 15:25:00,56.5,56.51,56.45,56.49,43136.0,54.949,54.9587,54.9004,54.9393,43136.0
2019-11-13 15:30:00,56.49,56.53,56.48,56.51,47300.0,54.9393,54.9782,54.9295,54.9587,47300.0
2019-11-13 15:35:00,56.51,56.52,56.42,56.44,60955.0,54.9587,54.9684,54.8712,54.8906,60955.0
2019-11-13 15:40:00,56.44,56.49,56.43,56.49,40135.0,54.8906,54.9393,54.8809,54.9393,40135.0
2019-11-13 15:45:00,56.48,56.5,56.43,56.44,47760.0,54.9295,54.949,54.8809,54.8906,47760.0
2019-11-13 15:50:00,56.45,56.45,56.35,56.43,143082.0,54.9004,54.9004,54.8031,54.8809,143082.0
2019-11-13 15:55:00,56.43,56.51,56.42,56.49,225362.0,54.8809,54.9587,54.8712,54.9393,225362.0
2019-11-14 09:30:00,56.27,56.52,56.07,56.44,129248.0,54.7253,54.9684,54.5308,54.8906,129248.0
2019-11-14 09:35:00,56.44,56.58,56.4,56.5,57783.0,54.8906,55.0268,54.8517,54.949,57783.0
2019-11-14 09:40:00,56.51,56.56,56.48,56.52,20253.0,54.9587,55.0073,54.9295,54.9684,20253.0
2019-11-14 09:45:00,56.53,56.64,56.47,56.6,31515.0,54.9782,55.0851,54.9198,55.0462,31515.0
2019-11-14 09:50:00,56.6,56.67,56.59,56.63,29540.0,55.0462,55.1143,55.0365,55.0754,29540.0
2019-11-14 09:55:00,56.64,56.66,56.59,56.65,23221.0,55.0851,55.1046,55.0365,55.0949,23221.0
2019-11-14 10:00:00,56.66,56.68,56.59,56.68,25436.0,55.1046,55.1241,55.0365,55.1241,25436.0
2019-11-14 10:05:00,56.68,56.73,56.65,56.71,20534.0,55.1241,55.1727,55.0949,55.1532,20534.0
2019-11-14 10:10:00,56.72,56.74,56.7,56.7,23896.0,55.163,55.1824,55.1435,55.1435,23896.0
2019-11-14 10:15:00,56.69,56.74,56.67,56.71,39062.0,55.1338,55.1824,55.1143,55.1532,39062.0
2019-11-14 10:20:00,56.72,56.73,56.67,56.71,23781.0,55.163,55.1727,55.1143,55.1532,23781.0
2019-11-14 10:25:00,56.72,56.74,56.65,56.67,24165.0,55.163,55.1824,55.0949,55.1143,24165.0
2019-11-14 10:30:00,56.68,56.73,56.59,56.62,49830.0,55.1241,55.1727,55.0365,55.0657,49830.0
2019-11-14 10:35:00,56.62,56.66,56.62,56.64,21763.0,55.0657,55.1046,55.0657,55.0851,21763.0
2019-11-14 10:40:00,56.63,56.68,56.62,56.65,15246.0,55.0754,55.1241,55.0657,55.0949,15246.0
2019-11-14 10:45:00,56.64,56.65,56.61,56.62,20985.0,55.0851,55.0949,55.056,55.0657,20985.0
2019-11-14 10:50:00,56.62,56.66,56.59,56.65,19283.0,55.0657,55.1046,55.0365,55.0949,19283.0
2019-11-14 10:55:00,56.65,56.66,56.56,56.6,26127.0,55.0949,55.1046,55.0073,55.0462,26127.0
2019-11-14 11:00:00,56.6,56.6,56.52,56.59,30042.0,55.0462,55.0462,54.9684,55.0365,30042.0
2019-11-14 11:05:00,56.59,56.63,56.58,56.62,21320.0,55.0365,55.0754,55.0268,55.0657,21320.0
2019-11-14 11:10:00,56.62,56.67,56.59,56.65,23873.0,55.0657,55.1143,55.0365,55.0949,23873.0
2019-11-14 11:15:00,56.65,56.69,56.64,56.69,16052.0,55.0949,55.1338,55.0851,55.1338,16052.0
2019-11-14 11:20:00,56.7,56.71,56.68,56.7,14580.0,55.1435,55.1532,55.1241,55.1435,14580.0
2019-11-14 11:25:00,56.7,56.7,56.61,56.64,36376.0,55.1435,55.1435,55.056,55.0851,36376.0
2019-11-14 11:30:00,56.65,56.69,56.64,56.68,20911.0,55.0949,55.1338,55.0851,55.1241,20911.0
2019-11-14 11:35:00,56.66,56.69,56.61,56.64,29756.0,55.1046,55.1338,55.056,55.0851,29756.0
2019-11-14 11:40:00,56.63,56.64,56.5,56.54,41583.0,55.0754,55.0851,54.949,54.9879,41583.0
2019-11-14 11:45:00,56.53,56.59,56.5,56.53,42812.0,54.9782,55.0365,54.949,54.9782,42812.0
2019-11-14 11:50:00,56.54,56.55,56.49,56.54,15596.0,54.9879,54.9976,54.9393,54.9879,15596.0
2019-11-14 11:55:00,56.54,56.57,56.52,56.56,30322.0,54.9879,55.0171,54.9684,55.0073,30322.0
2019-11-14 12:00:00,56.55,56.6,56.54,56.58,23605.0,54.9976,55.0462,54.9879,55.0268,23605.0
2019-11-14 12:05:00,56.59,56.6,56.55,56.59,14931.0,55.0365,55.0462,54.9976,55.0365,14931.0
2019-11-14 12:10:00,56.59,56.62,56.58,56.59,12989.0,55.0365,55.0657,55.0268,55.0365,12989.0
2019-11-14 12:15:00,56.59,56.62,56.57,56.62,11740.0,55.0365,55.0657,55.0171,55.0657,11740.0
2019-11-14 12:20:00,56.62,56.68,56.61,56.64,14350.0,55.0657,55.1241,55.056,55.0851,14350.0
2019-11-14 12:25:00,56.63,56.65,56.63,56.64,10262.0,55.0754,55.0949,55.0754,55.0851,10262.0
2019-11-14 12:30:00,56.65,56.7,56.62,56.69,14961.0,55.0949,55.1435,55.0657,55.1338,14961.0
2019-11-14 12:35:00,56.7,56.73,56.68,56.73,14441.0,55.1435,55.1727,55.1241,55.1727,14441.0
2019-11-14 12:40:00,56.73,56.75,56.72,56.74,16016.0,55.1727,55.1921,55.163,55.1824,16016.0
2019-11-14 12:45:00,56.74,56.74,56.67,56.68,18461.0,55.1824,55.1824,55.1143,55.1241,18461.0
2019-11-14 12:50:00,56.68,56.68,56.63,56.65,14818.0,55.1241,55.1241,55.0754,55.0949,14818.0
2019-11-14 12:55:00,56.65,56.72,56.64,56.7,20832.0,55.0949,55.163,55.0851,55.1435,20832.0
2019-11-14 13:00:00,56.7,56.71,56.66,56.67,18729.0,55.1435,55.1532,55.1046,55.1143,18729.0
2019-11-14 13:05:00,56.68,56.73,56.68,56.71,12576.0,55.1241,55.1727,55.1241,55.1532,12576.0
2019-11-14 13:10:00,56.71,56.72,56.67,56.7,16252.0,55.1532,55.163,55.1143,55.1435,16252.0
2019-11-14 13:15:00,56.7,56.71,56.66,56.69,30059.0,55.1435,55.1532,55.1046,55.1338,30059.0
2019-11-14 13:20:00,56.69,56.69,56.63,56.66,32920.0,55.1338,55.1338,55.0754,55.1046,32920.0
2019-11-14 13:25:00,56.67,56.67,56.63,56.65,22346.0,55.1143,55.1143,55.0754,55.0949,22346.0
2019-11-14 13:30:00,56.65,56.68,56.64,56.67,19967.0,55.0949,55.1241,55.0851,55.1143,19967.0
2019-11-14 13:35:00,56.67,56.69,56.65,56.68,16866.0,55.1143,55.1338,55.0949,55.1241,16866.0
2019-11-14 13:40:00,56.68,56.69,56.65,56.65,11818.0,55.1241,55.1338,55.0949,55.0949,11818.0
2019-11-14 13:45:00,56.67,56.75,56.66,56.73,30427.0,55.1143,55.1921,55.1046,55.1727,30427.0
2019-11-14 13:50:00,56.73,56.75,56.71,56.72,9001.0,55.1727,55.1921,55.1532,55.163,9001.0
2019-11-14 13:55:00,56.72,56.74,56.51,56.61,261999.0,55.163,55.1824,54.9587,55.056,261999.0
2019-11-14 14:00:00,56.61,56.71,56.57,56.69,88802.0,55.056,55.1532,55.0171,55.1338,88802.0
2019-11-14 14:05:00,56.68,56.69,56.65,56.65,14937.0,55.1241,55.1338,55.0949,55.0949,14937.0
2019-11-14 14:10:00,56.66,56.68,56.62,56.67,20103.0,55.1046,55.1241,55.0657,55.1143,20103.0
2019-11-14 14:15:00,56.66,56.68,56.65,56.67,9947.0,55.1046,55.1241,55.0949,55.1143,9947.0
2019-11-14 14:20:00,56.67,56.68,56.64,56.64,23202.0,55.1143,55.1241,55.0851,55.0851,23202.0
2019-11-14 14:25:00,56.64,56.65,56.63,56.64,9615.0,55.0851,55.0949,55.0754,55.0851,9615.0
2019-11-14 14:30:00,56.64,56.67,56.61,56.61,41750.0,55.0851,55.1143,55.056,55.056,41750.0
2019-11-14 14:35:00,56.61,56.62,56.57,56.61,19502.0,55.056,55.0657,55.0171,55.056,19502.0
2019-11-14 14:40:00,56.61,56.61,56.57,56.6,26164.0,55.056,55.056,55.0171,55.0462,26164.0
2019-11-14 14:45:00,56.6,56.66,56.59,56.64,15806.0,55.0462,55.1046,55.0365,55.0851,15806.0
2019-11-14 14:50:00,56.64,56.68,56.62,56.63,21826.0,55.0851,55.1241,55.0657,55.0754,21826.0
2019-11-14 14:55:00,56.62,56.63,56.59,56.61,14993.0,55.0657,55.0754,55.0365,55.056,14993.0
2019-11-14 15:00:00,56.6,56.65,56.6,56.61,25752.0,55.0462,55.0949,55.0462,55.056,25752.0
2019-11-14 15:05:00,56.62,56.64,56.6,56.62,27125.0,55.0657,55.0851,55.0462,55.0657,27125.0
2019-11-14 15:10:00,56.62,56.64,56.6,56.63,20562.0,55.0657,55.0851,55.0462,55.0754,20562.0
2019-11-14 15:15:00,56.62,56.63,56.53,56.54,54737.0,55.0657,55.0754,54.9782,54.9879,54737.0
2019-11-14 15:20:00,56.54,56.58,56.53,56.57,30305.0,54.9879,55.0268,54.9782,55.0171,30305.0
2019-11-14 15:25:00,56.57,56.57,56.55,56.57,25721.0,55.0171,55.0171,54.9976,55.0171,25721.0
2019-11-14 15:30:00,56.57,56.57,56.52,56.52,55846.0,55.0171,55.0171,54.9684,54.9684,55846.0
2019-11-14 15:35:00,56.53,56.56,56.49,56.55,50865.0,54.9782,55.0073,54.9393,54.9976,50865.0
2019-11-14 15:40:00,56.55,56.58,56.55,56.55,68889.0,54.9976,55.0268,54.9976,54.9976,68889.0
2019-11-14 15:45:00,56.55,56.56,56.5,56.52,67936.0,54.9976,55.0073,54.949,54.9684,67936.0
2019-11-14 15:50:00,56.52,56.61,56.52,56.57,138194.0,54.9684,55.056,54.9684,55.0171,138194.0
2019-11-14 15:55:00,56.56,56.58,56.5,56.58,190510.0,55.0073,55.0268,54.949,55.0268,190510.0
2019-11-15 09:30:00,56.89,57.14,56.82,57.09,198949.0,55.3283,55.5714,55.2602,55.5228,198949.0
2019-11-15 09:35:00,57.07,57.18,57.07,57.14,40887.0,55.5033,55.6103,55.5033,55.5714,40887.0
2019-11-15 09:40:00,57.16,57.23,57.07,57.16,36805.0,55.5909,55.659,55.5033,55.5909,36805.0
2019-11-15 09:45:00,57.16,57.21,57.03,57.06,35772.0,55.5909,55.6395,55.4644,55.4936,35772.0
2019-11-15 09:50:00,57.06,57.1,57.01,57.08,20558.0,55.4936,55.5325,55.445,55.5131,20558.0
2019-11-15 09:55:00,57.07,57.09,56.9,56.92,16247.0,55.5033,55.5228,55.338,55.3575,16247.0
2019-11-15 10:00:00,56.93,57.0,56.93,56.95,44213.0,55.3672,55.4353,55.3672,55.3866,44213.0
2019-11-15 10:05:00,56.95,56.98,56.91,56.93,36016.0,55.3866,55.4158,55.3477,55.3672,36016.0
2019-11-15 10:10:00,56.94,56.95,56.86,56.88,53807.0,55.3769,55.3866,55.2991,55.3186,53807.0
2019-11-15 10:15:00,56.88,56.91,56.85,56.9,17155.0,55.3186,55.3477,55.2894,55.338,17155.0
2019-11-15 10:20:00,56.9,56.95,56.9,56.95,53981.0,55.338,55.3866,55.338,55.3866,53981.0
2019-11-15 10:25:00,56.96,57.02,56.93,56.94,25946.0,55.3964,55.4547,55.3672,55.3769,25946.0
2019-11-15 10:30:00,56.94,56.95,56.88,56.89,29706.0,55.3769,55.3866,55.3186,55.3283,29706.0
2019-11-15 10:35:00,56.9,56.91,56.86,56.87,10379.0,55.338,55.3477,55.2991,55.3088,10379.0
2019-11-15 10:40:00,56.86,56.9,56.86,56.89,10386.0,55.2991,55.338,55.2991,55.3283,10386.0
2019-11-15 10:45:00,56.9,56.97,56.88,56.97,12832.0,55.338,55.4061,55.3186,55.4061,12832.0
2019-11-15 10:50:00,56.97,56.97,56.91,56.93,22962.0,55.4061,55.4061,55.3477,55.3672,22962.0
2019-11-15 10:55:00,56.92,56.96,56.89,56.94,17260.0,55.3575,55.3964,55.3283,55.3769,17260.0
2019-11-15 11:00:00,56.94,57.01,56.92,57.0,21483.0,55.3769,55.445,55.3575,55.4353,21483.0
2019-11-15 11:05:00,57.0,57.06,56.99,57.02,16085.0,55.4353,55.4936,55.4255,55.4547,16085.0
2019-11-15 11:10:00,57.02,57.07,57.01,57.07,10281.0,55.4547,55.5033,55.445,55.5033,10281.0
2019-11-15 11:15:00,57.07,57.1,57.03,57.1,17074.0,55.5033,55.5325,55.4644,55.5325,17074.0
2019-11-15 11:20:00,57.09,57.1,57.03,57.03,28978.0,55.5228,55.5325,55.4644,55.4644,28978.0
2019-11-15 11:25:00,57.03,57.04,56.97,56.99,30453.0,55.4644,55.4742,55.4061,55.4255,30453.0
2019-11-15 11:30:00,57.0,57.03,56.97,57.0,25953.0,55.4353,55.4644,55.4061,55.4353,25953.0
2019-11-15 11:35:00,57.01,57.03,56.99,57.03,12857.0,55.445,55.4644,55.4255,55.4644,12857.0
2019-11-15 11:40:00,57.04,57.04,57.02,57.02,7019.0,55.4742,55.4742,55.4547,55.4547,7019.0
2019-11-15 11:45:00,57.03,57.04,57.0,57.02,17784.0,55.4644,55.4742,55.4353,55.4547,17784.0
2019-11-15 11:50:00,57.01,57.05,56.99,57.02,15919.0,55.445,55.4839,55.4255,55.4547,15919.0
2019-11-15 11:55:00,57.02,57.07,57.01,57.07,11619.0,55.4547,55.5033,55.445,55.5033,11619.0
2019-11-15 12:00:00,57.07,57.1,57.06,57.1,9794.0,55.5033,55.5325,55.4936,55.5325,9794.0
2019-11-15 12:05:00,57.09,57.14,57.09,57.14,22810.0,55.5228,55.5714,55.5228,55.5714,22810.0
2019-11-15 12:10:00,57.13,57.14,57.08,57.1,13173.0,55.5617,55.5714,55.5131,55.5325,13173.0
2019-11-15 12:15:00,57.11,57.12,57.06,57.06,15288.0,55.5422,55.552,55.4936,55.4936,15288.0
2019-11-15 12:20:00,57.07,57.08,57.03,57.03,9560.0,55.5033,55.5131,55.4644,55.4644,9560.0
2019-11-15 12:25:00,57.03,57.03,56.97,56.97,16871.0,55.4644,55.4644,55.4061,55.4061,16871.0
2019-11-15 12:30:00,56.98,57.0,56.94,57.0,10510.0,55.4158,55.4353,55.3769,55.4353,10510.0
2019-11-15 12:35:00,57.0,57.0,56.97,56.97,5969.0,55.4353,55.4353,55.4061,55.4061,5969.0
2019-11-15 12:40:00,56.97,56.99,56.96,56.98,28906.0,55.4061,55.4255,55.3964,55.4158,28906.0
2019-11-15 12:45:00,56.98,56.99,56.95,56.98,17817.0,55.4158,55.4255,55.3866,55.4158,17817.0
2019-11-15 12:50:00,57.0,57.04,56.99,57.01,26097.0,55.4353,55.4742,55.4255,55.445,26097.0
2019-11-15 12:55:00,57.01,57.01,56.94,56.94,17706.0,55.445,55.445,55.3769,55.3769,17706.0
2019-11-15 13:00:00,56.94,56.96,56.93,56.95,20697.0,55.3769,55.3964,55.3672,55.3866,20697.0
2019-11-15 13:05:00,56.95,56.95,56.93,56.94,8515.0,55.3866,55.3866,55.3672,55.3769,8515.0
2019-11-15 13:10:00,56.93,56.97,56.93,56.97,10038.0,55.3672,55.4061,55.3672,55.4061,10038.0
2019-11-15 13:15:00,56.96,56.97,56.93,56.94,11211.0,55.3964,55.4061,55.3672,55.3769,11211.0
2019-11-15 13:20:00,56.94,56.94,56.91,56.91,8062.0,55.3769,55.3769,55.3477,55.3477,8062.0
2019-11-15 13:25:00,56.91,56.97,56.91,56.95,11652.0,55.3477,55.4061,55.3477,55.3866,11652.0
2019-11-15 13:30:00,56.94,56.95,56.9,56.9,25118.0,55.3769,55.3866,55.338,55.338,25118.0
2019-11-15 13:35:00,56.91,56.92,56.89,56.9,15565.0,55.3477,55.3575,55.3283,55.338,15565.0
2019-11-15 13:40:00,56.91,56.96,56.9,56.96,28397.0,55.3477,55.3964,55.338,55.3964,28397.0
2019-11-15 13:45:00,56.95,56.99,56.94,56.97,8512.0,55.3866,55.4255,55.3769,55.4061,8512.0
2019-11-15 13:50:00,56.97,56.98,56.94,56.96,20112.0,55.4061,55.4158,55.3769,55.3964,20112.0
2019-11-15 13:55:00,56.95,56.98,56.95,56.97,9906.0,55.3866,55.4158,55.3866,55.4061,9906.0
2019-11-15 14:00:00,56.96,56.98,56.95,56.98,7978.0,55.3964,55.4158,55.3866,55.4158,7978.0
2019-11-15 14:05:00,56.97,57.04,56.97,57.02,59590.0,55.4061,55.4742,55.4061,55.4547,59590.0
2019-11-15 14:10:00,57.02,57.05,57.02,57.04,13322.0,55.4547,55.4839,55.4547,55.4742,13322.0
2019-11-15 14:15:00,57.03,57.03,57.01,57.03,7810.0,55.4644,55.4644,55.445,55.4644,7810.0
2019-11-15 14:20:00,57.02,57.03,57.01,57.01,9194.0,55.4547,55.4644,55.445,55.445,9194.0
2019-11-15 14:25:00,57.01,57.01,56.95,56.95,17670.0,55.445,55.445,55.3866,55.3866,17670.0
2019-11-15 14:30:00,56.96,57.0,56.95,56.98,14003.0,55.3964,55.4353,55.3866,55.4158,14003.0
2019-11-15 14:35:00,56.99,57.0,56.98,57.0,18569.0,55.4255,55.4353,55.4158,55.4353,18569.0
2019-11-15 14:40:00,56.99,57.05,56.99,57.04,14691.0,55.4255,55.4839,55.4255,55.4742,14691.0
2019-11-15 14:45:00,57.05,57.08,57.05,57.05,32018.0,55.4839,55.5131,55.4839,55.4839,32018.0
2019-11-15 14:50:00,57.04,57.04,56.97,56.99,36643.0,55.4742,55.4742,55.4061,55.4255,36643.0
2019-11-15 14:55:00,56.99,56.99,56.96,56.98,13031.0,55.4255,55.4255,55.3964,55.4158,13031.0
2019-11-15 15:00:00,56.98,57.02,56.96,57.01,18788.0,55.4158,55.4547,55.3964,55.445,18788.0
2019-11-15 15:05:00,57.02,57.03,56.99,56.99,14964.0,55.4547,55.4644,55.4255,55.4255,14964.0
2019-11-15 15:10:00,56.99,57.02,56.97,57.01,28736.0,55.4255,55.4547,55.4061,55.445,28736.0
2019-11-15 15:15:00,57.0,57.03,56.98,56.99,12822.0,55.4353,55.4644,55.4158,55.4255,12822.0
2019-11-15 15:20:00,56.99,57.01,56.95,56.98,20823.0,55.4255,55.445,55.3866,55.4158,20823.0
2019-11-15 15:25:00,56.98,56.98,56.95,56.96,23552.0,55.4158,55.4158,55.3866,55.3964,23552.0
2019-11-15 15:30:00,56.96,56.97,56.9,56.91,35784.0,55.3964,55.4061,55.338,55.3477,35784.0
2019-11-15 15:35:00,56.91,56.96,56.9,56.95,38773.0,55.3477,55.3964,55.338,55.3866,38773.0
2019-11-15 15:40:00,56.94,56.98,56.94,56.96,43285.0,55.3769,55.4158,55.3769,55.3964,43285.0
2019-11-15 15:45:00,56.97,56.97,56.95,56.97,35399.0,55.4061,55.4061,55.3866,55.4061,35399.0
2019-11-15 15:50:00,56.97,56.99,56.91,56.92,83069.0,55.4061,55.4255,55.3477,55.3575,83069.0
2019-11-15 15:55:00,56.91,56.94,56.83,56.86,283939.0,55.3477,55.3769,55.2699,55.2991,283939.0
2019-11-18 09:30:00,56.78,56.9,56.71,56.87,85188.0,55.2213,55.338,55.1532,55.3088,85188.0
2019-11-18 09:35:00,56.86,56.88,56.71,56.74,38423.0,55.2991,55.3186,55.1532,55.1824,38423.0
2019-11-18 09:40:00,56.73,56.85,56.7,56.79,66157.0,55.1727,55.2894,55.1435,55.231,66157.0
2019-11-18 09:45:00,56.79,56.79,56.63,56.68,70281.0,55.231,55.231,55.0754,55.1241,70281.0
2019-11-18 09:50:00,56.7,56.71,56.59,56.64,43683.0,55.1435,55.1532,55.0365,55.0851,43683.0
2019-11-18 09:55:00,56.65,56.73,56.58,56.72,49463.0,55.0949,55.1727,55.0268,55.163,49463.0
2019-11-18 10:00:00,56.72,56.72,56.57,56.62,40877.0,55.163,55.163,55.0171,55.0657,40877.0
2019-11-18 10:05:00,56.62,56.66,56.57,56.58,25493.0,55.0657,55.1046,55.0171,55.0268,25493.0
2019-11-18 10:10:00,56.59,56.65,56.57,56.62,49469.0,55.0365,55.0949,55.0171,55.0657,49469.0
2019-11-18 10:15:00,56.61,56.65,56.49,56.5,38709.0,55.056,55.0949,54.9393,54.949,38709.0
2019-11-18 10:20:00,56.49,56.59,56.49,56.56,24575.0,54.9393,55.0365,54.9393,55.0073,24575.0
2019-11-18 10:25:00,56.55,56.58,56.53,56.57,19528.0,54.9976,55.0268,54.9782,55.0171,19528.0
2019-11-18 10:30:00,56.56,56.62,56.52,56.57,19437.0,55.0073,55.0657,54.9684,55.0171,19437.0
2019-11-18 10:35:00,56.57,56.61,56.5,56.61,27502.0,55.0171,55.056,54.949,55.056,27502.0
2019-11-18 10:40:00,56.62,56.63,56.56,56.57,20812.0,55.0657,55.0754,55.0073,55.0171,20812.0
2019-11-18 10:45:00,56.57,56.58,56.55,56.58,24009.0,55.0171,55.0268,54.9976,55.0268,24009.0
2019-11-18 10:50:00,56.58,56.62,56.56,56.61,12257.0,55.0268,55.0657,55.0073,55.056,12257.0
2019-11-18 10:55:00,56.61,56.61,56.53,56.56,20388.0,55.056,55.056,54.9782,55.0073,20388.0
2019-11-18 11:00:00,56.56,56.61,56.55,56.58,20293.0,55.0073,55.056,54.9976,55.0268,20293.0
2019-11-18 11:05:00,56.58,56.61,56.55,56.61,34311.0,55.0268,55.056,54.9976,55.056,34311.0
2019-11-18 11:10:00,56.61,56.75,56.61,56.73,48741.0,55.056,55.1921,55.056,55.1727,48741.0
2019-11-18 11:15:00,56.73,56.74,56.7,56.71,28576.0,55.1727,55.1824,55.1435,55.1532,28576.0
2019-11-18 11:20:00,56.71,56.75,56.67,56.75,24340.0,55.1532,55.1921,55.1143,55.1921,24340.0
2019-11-18 11:25:00,56.76,56.76,56.68,56.73,50358.0,55.2019,55.2019,55.1241,55.1727,50358.0
2019-11-18 11:30:00,56.73,56.83,56.73,56.82,42833.0,55.1727,55.2699,55.1727,55.2602,42833.0
2019-11-18 11:35:00,56.83,56.9,56.8,56.87,77722.0,55.2699,55.338,55.2408,55.3088,77722.0
2019-11-18 11:40:00,56.87,56.9,56.83,56.84,26228.0,55.3088,55.338,55.2699,55.2797,26228.0
2019-11-18 11:45:00,56.84,56.95,56.83,56.91,25760.0,55.2797,55.3866,55.2699,55.3477,25760.0
2019-11-18 11:50:00,56.9,56.92,56.89,56.9,19065.0,55.338,55.3575,55.3283,55.338,19065.0
2019-11-18 11:55:00,56.91,56.96,56.88,56.96,19712.0,55.3477,55.3964,55.3186,55.3964,19712.0
2019-11-18 12:00:00,56.96,56.98,56.93,56.96,16817.0,55.3964,55.4158,55.3672,55.3964,16817.0
2019-11-18 12:05:00,56.96,56.99,56.95,56.98,25440.0,55.3964,55.4255,55.3866,55.4158,25440.0
2019-11-18 12:10:00,56.98,57.0,56.94,56.95,27964.0,55.4158,55.4353,55.3769,55.3866,27964.0
2019-11-18 12:15:00,56.95,56.99,56.94,56.98,42708.0,55.3866,55.4255,55.3769,55.4158,42708.0
2019-11-18 12:20:00,56.98,57.04,56.98,57.01,42433.0,55.4158,55.4742,55.4158,55.445,42433.0
2019-11-18 12:25:00,57.01,57.02,56.96,56.97,21017.0,55.445,55.4547,55.3964,55.4061,21017.0
2019-11-18 12:30:00,56.96,57.03,56.96,56.98,22267.0,55.3964,55.4644,55.3964,55.4158,22267.0
2019-11-18 12:35:00,56.99,57.05,56.98,57.04,25974.0,55.4255,55.4839,55.4158,55.4742,25974.0
2019-11-18 12:40:00,57.04,57.07,57.02,57.04,21241.0,55.4742,55.5033,55.4547,55.4742,21241.0
2019-11-18 12:45:00,57.04,57.04,56.99,56.99,15039.0,55.4742,55.4742,55.4255,55.4255,15039.0
2019-11-18 12:50:00,56.99,57.03,56.97,57.02,21861.0,55.4255,55.4644,55.4061,55.4547,21861.0
2019-11-18 12:55:00,57.02,57.02,56.95,56.97,27421.0,55.4547,55.4547,55.3866,55.4061,27421.0
2019-11-18 13:00:00,56.96,56.98,56.94,56.97,17539.0,55.3964,55.4158,55.3769,55.4061,17539.0
2019-11-18 13:05:00,56.97,57.04,56.97,57.03,23612.0,55.4061,55.4742,55.4061,55.4644,23612.0
2019-11-18 13:10:00,57.04,57.05,57.0,57.03,19321.0,55.4742,55.4839,55.4353,55.4644,19321.0
2019-11-18 13:15:00,57.03,57.03,56.99,57.02,12902.0,55.4644,55.4644,55.4255,55.4547,12902.0
2019-11-18 13:20:00,57.02,57.04,57.01,57.02,11553.0,55.4547,55.4742,55.445,55.4547,11553.0
2019-11-18 13:25:00,57.02,57.03,57.01,57.01,18962.0,55.4547,55.4644,55.445,55.445,18962.0
2019-11-18 13:30:00,57.02,57.02,56.94,56.96,14276.0,55.4547,55.4547,55.3769,55.3964,14276.0
2019-11-18 13:35:00,56.96,56.97,56.92,56.94,21089.0,55.3964,55.4061,55.3575,55.3769,21089.0
2019-11-18 13:40:00,56.94,57.0,56.94,56.96,31460.0,55.3769,55.4353,55.3769,55.3964,31460.0
2019-11-18 13:45:00,56.96,57.0,56.95,56.98,117259.0,55.3964,55.4353,55.3866,55.4158,117259.0
2019-11-18 13:50:00,56.98,57.01,56.94,56.94,49780.0,55.4158,55.445,55.3769,55.3769,49780.0
2019-11-18 13:55:00,56.94,56.96,56.87,56.9,32493.0,55.3769,55.3964,55.3088,55.338,32493.0
2019-11-18 14:00:00,56.88,56.89,56.83,56.84,29817.0,55.3186,55.3283,55.2699,55.2797,29817.0
2019-11-18 14:05:00,56.84,56.9,56.83,56.9,24836.0,55.2797,55.338,55.2699,55.338,24836.0
2019-11-18 14:10:00,56.9,56.99,56.89,56.97,21806.0,55.338,55.4255,55.3283,55.4061,21806.0
2019-11-18 14:15:00,56.97,56.98,56.93,56.94,19592.0,55.4061,55.4158,55.3672,55.3769,19592.0
2019-11-18 14:20:00,56.94,57.0,56.92,56.95,28069.0,55.3769,55.4353,55.3575,55.3866,28069.0
2019-11-18 14:25:00,56.95,56.97,56.91,56.94,32067.0,55.3866,55.4061,55.3477,55.3769,32067.0
2019-11-18 14:30:00,56.94,56.95,56.92,56.93,14797.0,55.3769,55.3866,55.3575,55.3672,14797.0
2019-11-18 14:35:00,56.93,57.01,56.93,57.0,19797.0,55.3672,55.445,55.3672,55.4353,19797.0
2019-11-18 14:40:00,57.01,57.05,56.98,56.98,40600.0,55.445,55.4839,55.4158,55.4158,40600.0
2019-11-18 14:45:00,56.99,57.01,56.94,56.95,15441.0,55.4255,55.445,55.3769,55.3866,15441.0
2019-11-18 14:50:00,56.96,57.01,56.95,56.98,21146.0,55.3964,55.445,55.3866,55.4158,21146.0
2019-11-18 14:55:00,56.98,57.02,56.98,57.01,19122.0,55.4158,55.4547,55.4158,55.445,19122.0
2019-11-18 15:00:00,57.01,57.01,56.94,56.95,17280.0,55.445,55.445,55.3769,55.3866,17280.0
2019-11-18 15:05:00,56.95,57.0,56.95,56.99,20396.0,55.3866,55.4353,55.3866,55.4255,20396.0
2019-11-18 15:10:00,56.99,57.01,56.97,56.99,22938.0,55.4255,55.445,55.4061,55.4255,22938.0
2019-11-18 15:15:00,56.99,57.0,56.93,56.94,17347.0,55.4255,55.4353,55.3672,55.3769,17347.0
2019-11-18 15:20:00,56.94,56.96,56.92,56.95,21723.0,55.3769,55.3964,55.3575,55.3866,21723.0
2019-11-18 15:25:00,56.95,57.0,56.94,57.0,36433.0,55.3866,55.4353,55.3769,55.4353,36433.0
2019-11-18 15:30:00,56.99,57.01,56.97,56.98,37821.0,55.4255,55.445,55.4061,55.4158,37821.0
2019-11-18 15:35:00,56.98,56.99,56.96,56.98,24355.0,55.4158,55.4255,55.3964,55.4158,24355.0
2019-11-18 15:40:00,56.98,57.0,56.96,56.98,58102.0,55.4158,55.4353,55.3964,55.4158,58102.0
2019-11-18 15:45:00,56.98,57.05,56.98,57.01,58235.0,55.4158,55.4839,55.4158,55.445,58235.0
2019-11-18 15:50:00,57.01,57.02,56.97,56.98,71046.0,55.445,55.4547,55.4061,55.4158,71046.0
2019-11-18 15:55:00,56.97,57.09,56.97,57.08,191175.0,55.4061,55.5228,55.4061,55.5131,191175.0
2019-11-19 09:30:00,57.35,57.49,57.21,57.32,139914.0,55.7757,55.9118,55.6395,55.7465,139914.0
2019-11-19 09:35:00,57.32,57.37,57.22,57.29,24927.0,55.7465,55.7951,55.6492,55.7173,24927.0
2019-11-19 09:40:00,57.29,57.33,57.25,57.26,21948.0,55.7173,55.7562,55.6784,55.6881,21948.0
2019-11-19 09:45:00,57.26,57.33,57.25,57.3,24466.0,55.6881,55.7562,55.6784,55.727,24466.0
2019-11-19 09:50:00,57.3,57.31,57.11,57.14,34520.0,55.727,55.7368,55.5422,55.5714,34520.0
2019-11-19 09:55:00,57.15,57.16,57.07,57.08,23086.0,55.5811,55.5909,55.5033,55.5131,23086.0
2019-11-19 10:00:00,57.08,57.11,56.97,56.97,24088.0,55.5131,55.5422,55.4061,55.4061,24088.0
2019-11-19 10:05:00,56.96,56.97,56.9,56.94,27212.0,55.3964,55.4061,55.338,55.3769,27212.0
2019-11-19 10:10:00,56.95,56.95,56.86,56.89,38434.0,55.3866,55.3866,55.2991,55.3283,38434.0
2019-11-19 10:15:00,56.88,56.94,56.82,56.94,21681.0,55.3186,55.3769,55.2602,55.3769,21681.0
2019-11-19 10:20:00,56.93,56.97,56.86,56.9,14863.0,55.3672,55.4061,55.2991,55.338,14863.0
2019-11-19 10:25:00,56.89,56.89,56.8,56.81,24692.0,55.3283,55.3283,55.2408,55.2505,24692.0
2019-11-19 10:30:00,56.82,56.82,56.75,56.81,26321.0,55.2602,55.2602,55.1921,55.2505,26321.0
2019-11-19 10:35:00,56.8,56.87,56.79,56.84,22020.0,55.2408,55.3088,55.231,55.2797,22020.0
2019-11-19 10:40:00,56.84,56.85,56.8,56.82,18269.0,55.2797,55.2894,55.2408,55.2602,18269.0
2019-11-19 10:45:00,56.83,56.83,56.73,56.76,31076.0,55.2699,55.2699,55.1727,55.2019,31076.0
2019-11-19 10:50:00,56.76,56.77,56.7,56.74,27550.0,55.2019,55.2116,55.1435,55.1824,27550.0
2019-11-19 10:55:00,56.73,56.81,56.73,56.81,40325.0,55.1727,55.2505,55.1727,55.2505,40325.0
2019-11-19 11:00:00,56.8,56.9,56.8,56.88,34413.0,55.2408,55.338,55.2408,55.3186,34413.0
2019-11-19 11:05:00,56.87,56.92,56.87,56.87,17114.0,55.3088,55.3575,55.3088,55.3088,17114.0
2019-11-19 11:10:00,56.88,56.91,56.86,56.91,18577.0,55.3186,55.3477,55.2991,55.3477,18577.0
2019-11-19 11:15:00,56.91,56.96,56.89,56.91,35644.0,55.3477,55.3964,55.3283,55.3477,35644.0
2019-11-19 11:20:00,56.89,56.92,56.89,56.91,11551.0,55.3283,55.3575,55.3283,55.3477,11551.0
2019-11-19 11:25:00,56.91,56.99,56.91,56.98,27273.0,55.3477,55.4255,55.3477,55.4158,27273.0
2019-11-19 11:30:00,56.98,57.03,56.97,57.03,32302.0,55.4158,55.4644,55.4061,55.4644,32302.0
2019-11-19 11:35:00,57.02,57.2,57.0,57.15,74452.0,55.4547,55.6298,55.4353,55.5811,74452.0
2019-11-19 11:40:00,57.16,57.16,57.04,57.07,28726.0,55.5909,55.5909,55.4742,55.5033,28726.0
2019-11-19 11:45:00,57.07,57.07,56.99,57.0,45221.0,55.5033,55.5033,55.4255,55.4353,45221.0
2019-11-19 11:50:00,57.0,57.07,56.99,57.07,12283.0,55.4353,55.5033,55.4255,55.5033,12283.0
2019-11-19 11:55:00,57.07,57.16,57.07,57.15,23798.0,55.5033,55.5909,55.5033,55.5811,23798.0
2019-11-19 12:00:00,57.15,57.16,57.12,57.13,18639.0,55.5811,55.5909,55.552,55.5617,18639.0
2019-11-19 12:05:00,57.13,57.15,57.07,57.08,16899.0,55.5617,55.5811,55.5033,55.5131,16899.0
2019-11-19 12:10:00,57.08,57.09,57.0,57.06,24398.0,55.5131,55.5228,55.4353,55.4936,24398.0
2019-11-19 12:15:00,57.05,57.1,57.03,57.07,15833.0,55.4839,55.5325,55.4644,55.5033,15833.0
2019-11-19 12:20:00,57.07,57.08,57.03,57.04,9909.0,55.5033,55.5131,55.4644,55.4742,9909.0
2019-11-19 12:25:00,57.05,57.07,57.02,57.02,10338.0,55.4839,55.5033,55.4547,55.4547,10338.0
2019-11-19 12:30:00,57.03,57.04,57.0,57.02,15125.0,55.4644,55.4742,55.4353,55.4547,15125.0
2019-11-19 12:35:00,57.02,57.08,57.01,57.06,14809.0,55.4547,55.5131,55.445,55.4936,14809.0
2019-11-19 12:40:00,57.05,57.06,57.01,57.03,13938.0,55.4839,55.4936,55.445,55.4644,13938.0
2019-11-19 12:45:00,57.03,57.06,57.02,57.05,10679.0,55.4644,55.4936,55.4547,55.4839,10679.0
2019-11-19 12:50:00,57.05,57.07,57.03,57.05,18015.0,55.4839,55.5033,55.4644,55.4839,18015.0
2019-11-19 12:55:00,57.05,57.08,57.04,57.08,15942.0,55.4839,55.5131,55.4742,55.5131,15942.0
2019-11-19 13:00:00,57.08,57.08,57.03,57.05,12382.0,55.5131,55.5131,55.4644,55.4839,12382.0
2019-11-19 13:05:00,57.04,57.12,57.03,57.12,10900.0,55.4742,55.552,55.4644,55.552,10900.0
2019-11-19 13:10:00,57.11,57.13,57.1,57.12,14459.0,55.5422,55.5617,55.5325,55.552,14459.0
2019-11-19 13:15:00,57.12,57.13,57.11,57.12,7994.0,55.552,55.5617,55.5422,55.552,7994.0
2019-11-19 13:20:00,57.12,57.18,57.1,57.18,28441.0,55.552,55.6103,55.5325,55.6103,28441.0
2019-11-19 13:25:00,57.18,57.21,57.14,57.16,21020.0,55.6103,55.6395,55.5714,55.5909,21020.0
2019-11-19 13:30:00,57.15,57.18,57.14,57.18,31392.0,55.5811,55.6103,55.5714,55.6103,31392.0
2019-11-19 13:35:00,57.18,57.19,57.14,57.18,15020.0,55.6103,55.6201,55.5714,55.6103,15020.0
2019-11-19 13:40:00,57.19,57.25,57.18,57.23,24184.0,55.6201,55.6784,55.6103,55.659,24184.0
2019-11-19 13:45:00,57.23,57.24,57.21,57.22,15051.0,55.659,55.6687,55.6395,55.6492,15051.0
2019-11-19 13:50:00,57.21,57.22,57.17,57.18,18637.0,55.6395,55.6492,55.6006,55.6103,18637.0
2019-11-19 13:55:00,57.18,57.23,57.18,57.23,16228.0,55.6103,55.659,55.6103,55.659,16228.0
2019-11-19 14:00:00,57.23,57.24,57.2,57.23,19819.0,55.659,55.6687,55.6298,55.659,19819.0
2019-11-19 14:05:00,57.24,57.25,57.22,57.23,10973.0,55.6687,55.6784,55.6492,55.659,10973.0
2019-11-19 14:10:00,57.23,57.24,57.21,57.22,9295.0,55.659,55.6687,55.6395,55.6492,9295.0
2019-11-19 14:15:00,57.22,57.25,57.21,57.24,15706.0,55.6492,55.6784,55.6395,55.6687,15706.0
2019-11-19 14:20:00,57.23,57.29,57.23,57.29,32461.0,55.659,55.7173,55.659,55.7173,32461.0
2019-11-19 14:25:00,57.29,57.29,57.27,57.28,7806.0,55.7173,55.7173,55.6979,55.7076,7806.0
2019-11-19 14:30:00,57.28,57.32,57.26,57.27,38060.0,55.7076,55.7465,55.6881,55.6979,38060.0
2019-11-19 14:35:00,57.27,57.27,57.24,57.25,11111.0,55.6979,55.6979,55.6687,55.6784,11111.0
2019-11-19 14:40:00,57.25,57.28,57.24,57.26,17568.0,55.6784,55.7076,55.6687,55.6881,17568.0
2019-11-19 14:45:00,57.26,57.27,57.22,57.24,16994.0,55.6881,55.6979,55.6492,55.6687,16994.0
2019-11-19 14:50:00,57.24,57.25,57.19,57.2,26091.0,55.6687,55.6784,55.6201,55.6298,26091.0
2019-11-19 14:55:00,57.21,57.23,57.18,57.19,20130.0,55.6395,55.659,55.6103,55.6201,20130.0
2019-11-19 15:00:00,57.19,57.2,57.17,57.19,31609.0,55.6201,55.6298,55.6006,55.6201,31609.0
2019-11-19 15:05:00,57.19,57.21,57.18,57.18,9457.0,55.6201,55.6395,55.6103,55.6103,9457.0
2019-11-19 15:10:00,57.18,57.21,57.17,57.19,23794.0,55.6103,55.6395,55.6006,55.6201,23794.0
2019-11-19 15:15:00,57.19,57.19,57.16,57.18,12336.0,55.6201,55.6201,55.5909,55.6103,12336.0
2019-11-19 15:20:00,57.18,57.19,57.15,57.17,23851.0,55.6103,55.6201,55.5811,55.6006,23851.0
2019-11-19 15:25:00,57.16,57.17,57.13,57.16,24072.0,55.5909,55.6006,55.5617,55.5909,24072.0
2019-11-19 15:30:00,57.15,57.26,57.15,57.25,46768.0,55.5811,55.6881,55.5811,55.6784,46768.0
2019-11-19 15:35:00,57.26,57.26,57.22,57.23,52132.0,55.6881,55.6881,55.6492,55.659,52132.0
2019-11-19 15:40:00,57.22,57.22,57.15,57.19,52280.0,55.6492,55.6492,55.5811,55.6201,52280.0
2019-11-19 15:45:00,57.2,57.22,57.19,57.21,56839.0,55.6298,55.6492,55.6201,55.6395,56839.0
2019-11-19 15:50:00,57.23,57.23,57.1,57.11,99871.0,55.659,55.659,55.5325,55.5422,99871.0
2019-11-19 15:55:00,57.11,57.15,57.06,57.07,283826.0,55.5422,55.5811,55.4936,55.5033,283826.0
2019-11-20 09:30:00,56.8,56.85,56.71,56.8,99940.0,55.2408,55.2894,55.1532,55.2408,99940.0
2019-11-20 09:35:00,56.79,56.79,56.65,56.74,56656.0,55.231,55.231,55.0949,55.1824,56656.0
2019-11-20 09:40:00,56.72,56.73,56.56,56.61,54251.0,55.163,55.1727,55.0073,55.056,54251.0
2019-11-20 09:45:00,56.62,56.62,56.5,56.59,31418.0,55.0657,55.0657,54.949,55.0365,31418.0
2019-11-20 09:50:00,56.59,56.64,56.48,56.5,52422.0,55.0365,55.0851,54.9295,54.949,52422.0
2019-11-20 09:55:00,56.51,56.56,56.47,56.48,38972.0,54.9587,55.0073,54.9198,54.9295,38972.0
2019-11-20 10:00:00,56.48,56.49,56.35,56.4,48958.0,54.9295,54.9393,54.8031,54.8517,48958.0
2019-11-20 10:05:00,56.4,56.4,56.24,56.25,52280.0,54.8517,54.8517,54.6961,54.7059,52280.0
2019-11-20 10:10:00,56.25,56.27,56.15,56.17,79749.0,54.7059,54.7253,54.6086,54.6281,79749.0
2019-11-20 10:15:00,56.15,56.16,56.07,56.08,65222.0,54.6086,54.6183,54.5308,54.5405,65222.0
2019-11-20 10:20:00,56.09,56.14,55.92,55.95,132984.0,54.5502,54.5989,54.3849,54.4141,132984.0
2019-11-20 10:25:00,55.95,56.0,55.88,55.98,81135.0,54.4141,54.4627,54.346,54.4433,81135.0
2019-11-20 10:30:00,55.98,56.08,55.96,56.08,46391.0,54.4433,54.5405,54.4238,54.5405,46391.0
2019-11-20 10:35:00,56.08,56.12,56.05,56.07,74997.0,54.5405,54.5794,54.5113,54.5308,74997.0
2019-11-20 10:40:00,56.07,56.08,56.0,56.01,31026.0,54.5308,54.5405,54.4627,54.4724,31026.0
2019-11-20 10:45:00,56.02,56.1,56.01,56.1,38839.0,54.4822,54.56,54.4724,54.56,38839.0
2019-11-20 10:50:00,56.1,56.13,56.06,56.13,60695.0,54.56,54.5891,54.5211,54.5891,60695.0
2019-11-20 10:55:00,56.13,56.14,56.08,56.1,28445.0,54.5891,54.5989,54.5405,54.56,28445.0
2019-11-20 11:00:00,56.1,56.17,56.1,56.17,30015.0,54.56,54.6281,54.56,54.6281,30015.0
2019-11-20 11:05:00,56.16,56.19,56.11,56.15,27749.0,54.6183,54.6475,54.5697,54.6086,27749.0
2019-11-20 11:10:00,56.14,56.15,56.08,56.1,35901.0,54.5989,54.6086,54.5405,54.56,35901.0
2019-11-20 11:15:00,56.1,56.13,56.08,56.12,27358.0,54.56,54.5891,54.5405,54.5794,27358.0
2019-11-20 11:20:00,56.12,56.24,56.11,56.22,51893.0,54.5794,54.6961,54.5697,54.6767,51893.0
2019-11-20 11:25:00,56.23,56.23,56.16,56.16,17457.0,54.6864,54.6864,54.6183,54.6183,17457.0
2019-11-20 11:30:00,56.14,56.15,56.09,56.13,27054.0,54.5989,54.6086,54.5502,54.5891,27054.0
2019-11-20 11:35:00,56.13,56.15,56.11,56.12,22848.0,54.5891,54.6086,54.5697,54.5794,22848.0
2019-11-20 11:40:00,56.12,56.12,56.06,56.1,24239.0,54.5794,54.5794,54.5211,54.56,24239.0
2019-11-20 11:45:00,56.1,56.12,56.08,56.1,29936.0,54.56,54.5794,54.5405,54.56,29936.0
2019-11-20 11:50:00,56.1,56.11,56.06,56.07,35659.0,54.56,54.5697,54.5211,54.5308,35659.0
2019-11-20 11:55:00,56.06,56.09,56.0,56.02,31321.0,54.5211,54.5502,54.4627,54.4822,31321.0
2019-11-20 12:00:00,56.02,56.02,55.96,55.96,44557.0,54.4822,54.4822,54.4238,54.4238,44557.0
2019-11-20 12:05:00,55.96,56.01,55.95,56.0,25382.0,54.4238,54.4724,54.4141,54.4627,25382.0
2019-11-20 12:10:00,56.0,56.02,55.96,55.98,47551.0,54.4627,54.4822,54.4238,54.4433,47551.0
2019-11-20 12:15:00,55.97,55.98,55.92,55.93,35203.0,54.4335,54.4433,54.3849,54.3946,35203.0
2019-11-20 12:20:00,55.93,55.94,55.9,55.93,36403.0,54.3946,54.4044,54.3655,54.3946,36403.0
2019-11-20 12:25:00,55.93,55.94,55.85,55.86,93995.0,54.3946,54.4044,54.3168,54.3266,93995.0
2019-11-20 12:30:00,55.86,55.87,55.83,55.87,54204.0,54.3266,54.3363,54.2974,54.3363,54204.0
2019-11-20 12:35:00,55.87,55.94,55.86,55.93,101182.0,54.3363,54.4044,54.3266,54.3946,101182.0
2019-11-20 12:40:00,55.92,55.93,55.89,55.91,31594.0,54.3849,54.3946,54.3557,54.3752,31594.0
2019-11-20 12:45:00,55.91,55.92,55.85,55.9,39141.0,54.3752,54.3849,54.3168,54.3655,39141.0
2019-11-20 12:50:00,55.89,55.93,55.85,55.85,40934.0,54.3557,54.3946,54.3168,54.3168,40934.0
2019-11-20 12:55:00,55.85,55.85,55.56,55.67,194963.0,54.3168,54.3168,54.0348,54.1418,194963.0
2019-11-20 13:00:00,55.67,55.76,55.64,55.75,77295.0,54.1418,54.2293,54.1126,54.2196,77295.0
2019-11-20 13:05:00,55.74,55.75,55.55,55.55,68771.0,54.2099,54.2196,54.0251,54.0251,68771.0
2019-11-20 13:10:00,55.55,55.55,55.37,55.38,106248.0,54.0251,54.0251,53.85,53.8597,106248.0
2019-11-20 13:15:00,55.38,55.42,55.35,55.35,50216.0,53.8597,53.8986,53.8306,53.8306,50216.0
2019-11-20 13:20:00,55.35,55.46,55.35,55.43,64798.0,53.8306,53.9375,53.8306,53.9084,64798.0
2019-11-20 13:25:00,55.44,55.48,55.41,55.41,48169.0,53.9181,53.957,53.8889,53.8889,48169.0
2019-11-20 13:30:00,55.41,55.44,55.34,55.39,150387.0,53.8889,53.9181,53.8208,53.8695,150387.0
2019-11-20 13:35:00,55.39,55.46,55.36,55.43,65707.0,53.8695,53.9375,53.8403,53.9084,65707.0
2019-11-20 13:40:00,55.44,55.44,55.33,55.35,67914.0,53.9181,53.9181,53.8111,53.8306,67914.0
2019-11-20 13:45:00,55.34,55.43,55.33,55.43,52827.0,53.8208,53.9084,53.8111,53.9084,52827.0
2019-11-20 13:50:00,55.44,55.46,55.36,55.37,179330.0,53.9181,53.9375,53.8403,53.85,179330.0
2019-11-20 13:55:00,55.38,55.48,55.37,55.48,40974.0,53.8597,53.957,53.85,53.957,40974.0
2019-11-20 14:00:00,55.48,55.5,55.41,55.46,35960.0,53.957,53.9764,53.8889,53.9375,35960.0
2019-11-20 14:05:00,55.44,55.54,55.42,55.43,40922.0,53.9181,54.0153,53.8986,53.9084,40922.0
2019-11-20 14:10:00,55.42,55.49,55.42,55.44,43596.0,53.8986,53.9667,53.8986,53.9181,43596.0
2019-11-20 14:15:00,55.44,55.48,55.41,55.45,40169.0,53.9181,53.957,53.8889,53.9278,40169.0
2019-11-20 14:20:00,55.45,55.45,55.36,55.36,25710.0,53.9278,53.9278,53.8403,53.8403,25710.0
2019-11-20 14:25:00,55.37,55.41,55.36,55.4,21717.0,53.85,53.8889,53.8403,53.8792,21717.0
2019-11-20 14:30:00,55.39,55.41,55.37,55.39,36230.0,53.8695,53.8889,53.85,53.8695,36230.0
2019-11-20 14:35:00,55.39,55.39,55.33,55.37,44823.0,53.8695,53.8695,53.8111,53.85,44823.0
2019-11-20 14:40:00,55.37,55.38,55.34,55.35,110784.0,53.85,53.8597,53.8208,53.8306,110784.0
2019-11-20 14:45:00,55.35,55.37,55.27,55.32,63684.0,53.8306,53.85,53.7528,53.8014,63684.0
2019-11-20 14:50:00,55.32,55.37,55.32,55.36,98848.0,53.8014,53.85,53.8014,53.8403,98848.0
2019-11-20 14:55:00,55.37,55.38,55.34,55.35,61358.0,53.85,53.8597,53.8208,53.8306,61358.0
2019-11-20 15:00:00,55.35,55.38,55.33,55.37,62191.0,53.8306,53.8597,53.8111,53.85,62191.0
2019-11-20 15:05:00,55.37,55.43,55.37,55.43,63236.0,53.85,53.9084,53.85,53.9084,63236.0
2019-11-20 15:10:00,55.43,55.43,55.36,55.39,85875.0,53.9084,53.9084,53.8403,53.8695,85875.0
2019-11-20 15:15:00,55.39,55.4,55.37,55.38,63228.0,53.8695,53.8792,53.85,53.8597,63228.0
2019-11-20 15:20:00,55.38,55.4,55.35,55.38,57125.0,53.8597,53.8792,53.8306,53.8597,57125.0
2019-11-20 15:25:00,55.39,55.4,55.33,55.36,55506.0,53.8695,53.8792,53.8111,53.8403,55506.0
2019-11-20 15:30:00,55.35,55.39,55.32,55.38,77761.0,53.8306,53.8695,53.8014,53.8597,77761.0
2019-11-20 15:35:00,55.37,55.4,55.37,55.4,91771.0,53.85,53.8792,53.85,53.8792,91771.0
2019-11-20 15:40:00,55.4,55.52,55.38,55.52,93422.0,53.8792,53.9959,53.8597,53.9959,93422.0
2019-11-20 15:45:00,55.52,55.61,55.49,55.6,135804.0,53.9959,54.0834,53.9667,54.0737,135804.0
2019-11-20 15:50:00,55.61,55.77,55.59,55.76,233929.0,54.0834,54.239,54.064,54.2293,233929.0
2019-11-20 15:55:00,55.76,55.76,55.61,55.67,368618.0,54.2293,54.2293,54.0834,54.1418,368618.0
2019-11-21 09:30:00,55.74,55.79,55.39,55.54,125723.0,54.2099,54.2585,53.8695,54.0153,125723.0
2019-11-21 09:35:00,55.54,55.73,55.52,55.61,107408.0,54.0153,54.2001,53.9959,54.0834,107408.0
2019-11-21 09:40:00,55.6,55.78,55.5,55.77,62484.0,54.0737,54.2488,53.9764,54.239,62484.0
2019-11-21 09:45:00,55.77,55.92,55.75,55.87,111852.0,54.239,54.3849,54.2196,54.3363,111852.0
2019-11-21 09:50:00,55.88,55.9,55.76,55.89,133863.0,54.346,54.3655,54.2293,54.3557,133863.0
2019-11-21 09:55:00,55.88,55.94,55.85,55.87,90196.0,54.346,54.4044,54.3168,54.3363,90196.0
2019-11-21 10:00:00,55.87,55.99,55.84,55.87,91452.0,54.3363,54.453,54.3071,54.3363,91452.0
2019-11-21 10:05:00,55.86,55.89,55.83,55.88,51283.0,54.3266,54.3557,54.2974,54.346,51283.0
2019-11-21 10:10:00,55.88,55.88,55.67,55.67,58825.0,54.346,54.346,54.1418,54.1418,58825.0
2019-11-21 10:15:00,55.67,55.71,55.55,55.57,54529.0,54.1418,54.1807,54.0251,54.0445,54529.0
2019-11-21 10:20:00,55.54,55.66,55.54,55.64,39598.0,54.0153,54.1321,54.0153,54.1126,39598.0
2019-11-21 10:25:00,55.63,55.77,55.6,55.76,46655.0,54.1029,54.239,54.0737,54.2293,46655.0
2019-11-21 10:30:00,55.76,55.77,55.7,55.75,31266.0,54.2293,54.239,54.171,54.2196,31266.0
2019-11-21 10:35:00,55.75,55.81,55.71,55.78,37412.0,54.2196,54.2779,54.1807,54.2488,37412.0
2019-11-21 10:40:00,55.79,55.89,55.78,55.83,33952.0,54.2585,54.3557,54.2488,54.2974,33952.0
2019-11-21 10:45:00,55.84,55.85,55.74,55.75,29265.0,54.3071,54.3168,54.2099,54.2196,29265.0
2019-11-21 10:50:00,55.75,55.78,55.69,55.72,22523.0,54.2196,54.2488,54.1612,54.1904,22523.0
2019-11-21 10:55:00,55.74,55.78,55.72,55.77,21054.0,54.2099,54.2488,54.1904,54.239,21054.0
2019-11-21 11:00:00,55.77,55.78,55.67,55.7,41298.0,54.239,54.2488,54.1418,54.171,41298.0
2019-11-21 11:05:00,55.68,55.74,55.67,55.71,19530.0,54.1515,54.2099,54.1418,54.1807,19530.0
2019-11-21 11:10:00,55.7,55.7,55.62,55.64,19917.0,54.171,54.171,54.0931,54.1126,19917.0
2019-11-21 11:15:00,55.64,55.67,55.61,55.66,14193.0,54.1126,54.1418,54.0834,54.1321,14193.0
2019-11-21 11:20:00,55.66,55.66,55.61,55.62,18926.0,54.1321,54.1321,54.0834,54.0931,18926.0
2019-11-21 11:25:00,55.63,55.69,55.62,55.65,27602.0,54.1029,54.1612,54.0931,54.1223,27602.0
2019-11-21 11:30:00,55.65,55.7,55.64,55.66,25067.0,54.1223,54.171,54.1126,54.1321,25067.0
2019-11-21 11:35:00,55.66,55.69,55.64,55.68,33331.0,54.1321,54.1612,54.1126,54.1515,33331.0
2019-11-21 11:40:00,55.68,55.69,55.66,55.67,23953.0,54.1515,54.1612,54.1321,54.1418,23953.0
2019-11-21 11:45:00,55.66,55.66,55.61,55.61,15290.0,54.1321,54.1321,54.0834,54.0834,15290.0
2019-11-21 11:50:00,55.62,55.62,55.57,55.58,18462.0,54.0931,54.0931,54.0445,54.0542,18462.0
2019-11-21 11:55:00,55.58,55.58,55.53,55.53,23129.0,54.0542,54.0542,54.0056,54.0056,23129.0
2019-11-21 12:00:00,55.53,55.55,55.49,55.55,40471.0,54.0056,54.0251,53.9667,54.0251,40471.0
2019-11-21 12:05:00,55.55,55.58,55.54,55.56,44604.0,54.0251,54.0542,54.0153,54.0348,44604.0
2019-11-21 12:10:00,55.56,55.62,55.56,55.59,37987.0,54.0348,54.0931,54.0348,54.064,37987.0
2019-11-21 12:15:00,55.59,55.64,55.57,55.6,63220.0,54.064,54.1126,54.0445,54.0737,63220.0
2019-11-21 12:20:00,55.6,55.61,55.56,55.61,44319.0,54.0737,54.0834,54.0348,54.0834,44319.0
2019-11-21 12:25:00,55.61,55.61,55.52,55.55,34803.0,54.0834,54.0834,53.9959,54.0251,34803.0
2019-11-21 12:30:00,55.54,55.58,55.51,55.58,23275.0,54.0153,54.0542,53.9862,54.0542,23275.0
2019-11-21 12:35:00,55.58,55.58,55.53,55.55,24779.0,54.0542,54.0542,54.0056,54.0251,24779.0
2019-11-21 12:40:00,55.55,55.71,55.54,55.69,169339.0,54.0251,54.1807,54.0153,54.1612,169339.0
2019-11-21 12:45:00,55.69,55.75,55.68,55.75,37567.0,54.1612,54.2196,54.1515,54.2196,37567.0
2019-11-21 12:50:00,55.75,55.75,55.67,55.69,51057.0,54.2196,54.2196,54.1418,54.1612,51057.0
2019-11-21 12:55:00,55.7,55.7,55.67,55.69,11206.0,54.171,54.171,54.1418,54.1612,11206.0
2019-11-21 13:00:00,55.69,55.72,55.68,55.71,23058.0,54.1612,54.1904,54.1515,54.1807,23058.0
2019-11-21 13:05:00,55.71,55.73,55.69,55.73,10032.0,54.1807,54.2001,54.1612,54.2001,10032.0
2019-11-21 13:10:00,55.73,55.74,55.68,55.71,24950.0,54.2001,54.2099,54.1515,54.1807,24950.0
2019-11-21 13:15:00,55.71,55.71,55.66,55.66,16999.0,54.1807,54.1807,54.1321,54.1321,16999.0
2019-11-21 13:20:00,55.66,55.66,55.61,55.63,14157.0,54.1321,54.1321,54.0834,54.1029,14157.0
2019-11-21 13:25:00,55.64,55.67,55.64,55.65,16770.0,54.1126,54.1418,54.1126,54.1223,16770.0
2019-11-21 13:30:00,55.65,55.66,55.62,55.62,25199.0,54.1223,54.1321,54.0931,54.0931,25199.0
2019-11-21 13:35:00,55.62,55.63,55.61,55.62,17123.0,54.0931,54.1029,54.0834,54.0931,17123.0
2019-11-21 13:40:00,55.61,55.63,55.6,55.61,26513.0,54.0834,54.1029,54.0737,54.0834,26513.0
2019-11-21 13:45:00,55.62,55.64,55.62,55.63,15276.0,54.0931,54.1126,54.0931,54.1029,15276.0
2019-11-21 13:50:00,55.64,55.64,55.62,55.62,16981.0,54.1126,54.1126,54.0931,54.0931,16981.0
2019-11-21 13:55:00,55.62,55.63,55.59,55.6,27735.0,54.0931,54.1029,54.064,54.0737,27735.0
2019-11-21 14:00:00,55.6,55.62,55.57,55.58,91156.0,54.0737,54.0931,54.0445,54.0542,91156.0
2019-11-21 14:05:00,55.59,55.64,55.57,55.63,49152.0,54.064,54.1126,54.0445,54.1029,49152.0
2019-11-21 14:10:00,55.62,55.63,55.6,55.61,16949.0,54.0931,54.1029,54.0737,54.0834,16949.0
2019-11-21 14:15:00,55.61,55.62,55.6,55.6,21197.0,54.0834,54.0931,54.0737,54.0737,21197.0
2019-11-21 14:20:00,55.61,55.63,55.58,55.59,54003.0,54.0834,54.1029,54.0542,54.064,54003.0
2019-11-21 14:25:00,55.6,55.6,55.58,55.59,21407.0,54.0737,54.0737,54.0542,54.064,21407.0
2019-11-21 14:30:00,55.58,55.6,55.56,55.59,38958.0,54.0542,54.0737,54.0348,54.064,38958.0
2019-11-21 14:35:00,55.6,55.6,55.57,55.58,19083.0,54.0737,54.0737,54.0445,54.0542,19083.0
2019-11-21 14:40:00,55.57,55.59,55.55,55.57,35563.0,54.0445,54.064,54.0251,54.0445,35563.0
2019-11-21 14:45:00,55.57,55.59,55.56,55.59,26179.0,54.0445,54.064,54.0348,54.064,26179.0
2019-11-21 14:50:00,55.58,55.59,55.58,55.58,28760.0,54.0542,54.064,54.0542,54.0542,28760.0
2019-11-21 14:55:00,55.58,55.59,55.51,55.53,30420.0,54.0542,54.064,53.9862,54.0056,30420.0
2019-11-21 15:00:00,55.52,55.53,55.46,55.46,34814.0,53.9959,54.0056,53.9375,53.9375,34814.0
2019-11-21 15:05:00,55.47,55.49,55.45,55.48,39753.0,53.9473,53.9667,53.9278,53.957,39753.0
2019-11-21 15:10:00,55.48,55.5,55.46,55.48,30511.0,53.957,53.9764,53.9375,53.957,30511.0
2019-11-21 15:15:00,55.48,55.49,55.44,55.46,26562.0,53.957,53.9667,53.9181,53.9375,26562.0
2019-11-21 15:20:00,55.46,55.52,55.46,55.48,46835.0,53.9375,53.9959,53.9375,53.957,46835.0
2019-11-21 15:25:00,55.48,55.52,55.47,55.49,42734.0,53.957,53.9959,53.9473,53.9667,42734.0
2019-11-21 15:30:00,55.49,55.5,55.44,55.45,55030.0,53.9667,53.9764,53.9181,53.9278,55030.0
2019-11-21 15:35:00,55.46,55.47,55.4,55.45,77984.0,53.9375,53.9473,53.8792,53.9278,77984.0
2019-11-21 15:40:00,55.45,55.46,55.4,55.43,77083.0,53.9278,53.9375,53.8792,53.9084,77083.0
2019-11-21 15:45:00,55.42,55.43,55.36,55.37,136164.0,53.8986,53.9084,53.8403,53.85,136164.0
2019-11-21 15:50:00,55.38,55.38,55.3,55.35,121764.0,53.8597,53.8597,53.7819,53.8306,121764.0
2019-11-21 15:55:00,55.35,55.37,55.26,55.3,500760.0,53.8306,53.85,53.743,53.7819,500760.0
2019-11-22 09:30:00,55.57,55.71,55.5,55.61,124958.0,54.0445,54.1807,53.9764,54.0834,124958.0
2019-11-22 09:35:00,55.62,55.63,55.43,55.51,69995.0,54.0931,54.1029,53.9084,53.9862,69995.0
2019-11-22 09:40:00,55.5,55.5,55.35,55.43,56719.0,53.9764,53.9764,53.8306,53.9084,56719.0
2019-11-22 09:45:00,55.43,55.59,55.42,55.57,52975.0,53.9084,54.064,53.8986,54.0445,52975.0
2019-11-22 09:50:00,55.57,55.57,55.45,55.55,84352.0,54.0445,54.0445,53.9278,54.0251,84352.0
2019-11-22 09:55:00,55.55,55.67,55.54,55.58,97959.0,54.0251,54.1418,54.0153,54.0542,97959.0
2019-11-22 10:00:00,55.58,55.65,55.52,55.55,110775.0,54.0542,54.1223,53.9959,54.0251,110775.0
2019-11-22 10:05:00,55.55,55.59,55.48,55.57,109470.0,54.0251,54.064,53.957,54.0445,109470.0
2019-11-22 10:10:00,55.57,55.6,55.47,55.49,97510.0,54.0445,54.0737,53.9473,53.9667,97510.0
2019-11-22 10:15:00,55.49,55.57,55.46,55.49,96597.0,53.9667,54.0445,53.9375,53.9667,96597.0
2019-11-22 10:20:00,55.48,55.55,55.48,55.53,196769.0,53.957,54.0251,53.957,54.0056,196769.0
2019-11-22 10:25:00,55.53,55.62,55.52,55.54,152020.0,54.0056,54.0931,53.9959,54.0153,152020.0
2019-11-22 10:30:00,55.54,55.55,55.44,55.5,157483.0,54.0153,54.0251,53.9181,53.9764,157483.0
2019-11-22 10:35:00,55.5,55.52,55.36,55.39,118918.0,53.9764,53.9959,53.8403,53.8695,118918.0
2019-11-22 10:40:00,55.39,55.5,55.38,55.41,122693.0,53.8695,53.9764,53.8597,53.8889,122693.0
2019-11-22 10:45:00,55.4,55.4,55.24,55.27,111385.0,53.8792,53.8792,53.7236,53.7528,111385.0
2019-11-22 10:50:00,55.26,55.3,55.21,55.28,186684.0,53.743,53.7819,53.6944,53.7625,186684.0
2019-11-22 10:55:00,55.27,55.45,55.24,55.41,196040.0,53.7528,53.9278,53.7236,53.8889,196040.0
2019-11-22 11:00:00,55.41,55.45,55.29,55.31,42496.0,53.8889,53.9278,53.7722,53.7917,42496.0
2019-11-22 11:05:00,55.31,55.35,55.28,55.34,76722.0,53.7917,53.8306,53.7625,53.8208,76722.0
2019-11-22 11:10:00,55.35,55.35,55.27,55.29,123298.0,53.8306,53.8306,53.7528,53.7722,123298.0
2019-11-22 11:15:00,55.29,55.29,55.17,55.18,90108.0,53.7722,53.7722,53.6555,53.6652,90108.0
2019-11-22 11:20:00,55.19,55.2,55.12,55.17,143187.0,53.675,53.6847,53.6069,53.6555,143187.0
2019-11-22 11:25:00,55.17,55.19,55.14,55.16,204951.0,53.6555,53.675,53.6263,53.6458,204951.0
2019-11-22 11:30:00,55.17,55.24,55.15,55.16,75998.0,53.6555,53.7236,53.6361,53.6458,75998.0
2019-11-22 11:35:00,55.16,55.19,55.15,55.16,179106.0,53.6458,53.675,53.6361,53.6458,179106.0
2019-11-22 11:40:00,55.16,55.2,55.15,55.18,247604.0,53.6458,53.6847,53.6361,53.6652,247604.0
2019-11-22 11:45:00,55.18,55.31,55.17,55.23,240700.0,53.6652,53.7917,53.6555,53.7139,240700.0
2019-11-22 11:50:00,55.23,55.25,55.19,55.21,156104.0,53.7139,53.7333,53.675,53.6944,156104.0
2019-11-22 11:55:00,55.21,55.25,55.2,55.22,171571.0,53.6944,53.7333,53.6847,53.7041,171571.0
2019-11-22 12:00:00,55.22,55.23,55.2,55.22,38311.0,53.7041,53.7139,53.6847,53.7041,38311.0
2019-11-22 12:05:00,55.22,55.29,55.21,55.27,68393.0,53.7041,53.7722,53.6944,53.7528,68393.0
2019-11-22 12:10:00,55.27,55.29,55.23,55.25,99397.0,53.7528,53.7722,53.7139,53.7333,99397.0
2019-11-22 12:15:00,55.26,55.44,55.2,55.38,368180.0,53.743,53.9181,53.6847,53.8597,368180.0
2019-11-22 12:20:00,55.38,55.44,55.37,55.39,67967.0,53.8597,53.9181,53.85,53.8695,67967.0
2019-11-22 12:25:00,55.38,55.39,55.31,55.32,112970.0,53.8597,53.8695,53.7917,53.8014,112970.0
2019-11-22 12:30:00,55.33,55.33,55.23,55.24,115947.0,53.8111,53.8111,53.7139,53.7236,115947.0
2019-11-22 12:35:00,55.24,55.25,55.21,55.23,49349.0,53.7236,53.7333,53.6944,53.7139,49349.0
2019-11-22 12:40:00,55.23,55.38,55.22,55.38,75874.0,53.7139,53.8597,53.7041,53.8597,75874.0
2019-11-22 12:45:00,55.38,55.43,55.3,55.38,77690.0,53.8597,53.9084,53.7819,53.8597,77690.0
2019-11-22 12:50:00,55.37,55.43,55.36,55.42,47115.0,53.85,53.9084,53.8403,53.8986,47115.0
2019-11-22 12:55:00,55.41,55.45,55.38,55.4,34645.0,53.8889,53.9278,53.8597,53.8792,34645.0
2019-11-22 13:00:00,55.4,55.58,55.37,55.56,78504.0,53.8792,54.0542,53.85,54.0348,78504.0
2019-11-22 13:05:00,55.57,55.6,55.56,55.59,38576.0,54.0445,54.0737,54.0348,54.064,38576.0
2019-11-22 13:10:00,55.59,55.62,55.56,55.61,36290.0,54.064,54.0931,54.0348,54.0834,36290.0
2019-11-22 13:15:00,55.61,55.71,55.6,55.7,31007.0,54.0834,54.1807,54.0737,54.171,31007.0
2019-11-22 13:20:00,55.7,55.77,55.67,55.76,70706.0,54.171,54.239,54.1418,54.2293,70706.0
2019-11-22 13:25:00,55.77,55.77,55.72,55.77,24682.0,54.239,54.239,54.1904,54.239,24682.0
2019-11-22 13:30:00,55.77,55.79,55.74,55.79,23723.0,54.239,54.2585,54.2099,54.2585,23723.0
2019-11-22 13:35:00,55.78,55.82,55.72,55.78,44809.0,54.2488,54.2877,54.1904,54.2488,44809.0
2019-11-22 13:40:00,55.79,55.8,55.73,55.73,38979.0,54.2585,54.2682,54.2001,54.2001,38979.0
2019-11-22 13:45:00,55.73,55.75,55.71,55.72,27365.0,54.2001,54.2196,54.1807,54.1904,27365.0
2019-11-22 13:50:00,55.71,55.72,55.68,55.71,22486.0,54.1807,54.1904,54.1515,54.1807,22486.0
2019-11-22 13:55:00,55.71,55.74,55.68,55.7,74928.0,54.1807,54.2099,54.1515,54.171,74928.0
2019-11-22 14:00:00,55.71,55.72,55.66,55.71,38369.0,54.1807,54.1904,54.1321,54.1807,38369.0
2019-11-22 14:05:00,55.71,55.72,55.66,55.68,23250.0,54.1807,54.1904,54.1321,54.1515,23250.0
2019-11-22 14:10:00,55.69,55.69,55.66,55.68,16674.0,54.1612,54.1612,54.1321,54.1515,16674.0
2019-11-22 14:15:00,55.68,55.72,55.67,55.71,28885.0,54.1515,54.1904,54.1418,54.1807,28885.0
2019-11-22 14:20:00,55.71,55.79,55.7,55.78,105514.0,54.1807,54.2585,54.171,54.2488,105514.0
2019-11-22 14:25:00,55.77,55.77,55.68,55.73,149279.0,54.239,54.239,54.1515,54.2001,149279.0
2019-11-22 14:30:00,55.73,55.75,55.69,55.71,54527.0,54.2001,54.2196,54.1612,54.1807,54527.0
2019-11-22 14:35:00,55.71,55.72,55.6,55.62,45032.0,54.1807,54.1904,54.0737,54.0931,45032.0
2019-11-22 14:40:00,55.61,55.7,55.6,55.65,44018.0,54.0834,54.171,54.0737,54.1223,44018.0
2019-11-22 14:45:00,55.65,55.69,55.65,55.68,16760.0,54.1223,54.1612,54.1223,54.1515,16760.0
2019-11-22 14:50:00,55.68,55.68,55.64,55.65,24462.0,54.1515,54.1515,54.1126,54.1223,24462.0
2019-11-22 14:55:00,55.64,55.65,55.61,55.65,20533.0,54.1126,54.1223,54.0834,54.1223,20533.0
2019-11-22 15:00:00,55.65,55.7,55.64,55.68,29690.0,54.1223,54.171,54.1126,54.1515,29690.0
2019-11-22 15:05:00,55.67,55.68,55.64,55.67,19707.0,54.1418,54.1515,54.1126,54.1418,19707.0
2019-11-22 15:10:00,55.67,55.72,55.63,55.71,39381.0,54.1418,54.1904,54.1029,54.1807,39381.0
2019-11-22 15:15:00,55.71,55.73,55.7,55.73,43243.0,54.1807,54.2001,54.171,54.2001,43243.0
2019-11-22 15:20:00,55.73,55.76,55.71,55.73,54827.0,54.2001,54.2293,54.1807,54.2001,54827.0
2019-11-22 15:25:00,55.73,55.83,55.72,55.83,76995.0,54.2001,54.2974,54.1904,54.2974,76995.0
2019-11-22 15:30:00,55.82,55.89,55.82,55.88,117449.0,54.2877,54.3557,54.2877,54.346,117449.0
2019-11-22 15:35:00,55.88,55.92,55.86,55.91,93774.0,54.346,54.3849,54.3266,54.3752,93774.0
2019-11-22 15:40:00,55.91,55.95,55.91,55.95,105618.0,54.3752,54.4141,54.3752,54.4141,105618.0
2019-11-22 15:45:00,55.95,55.98,55.88,55.95,358273.0,54.4141,54.4433,54.346,54.4141,358273.0
2019-11-22 15:50:00,55.94,56.03,55.92,56.03,311374.0,54.4044,54.4919,54.3849,54.4919,311374.0
2019-11-22 15:55:00,56.03,56.13,56.02,56.13,730447.0,54.4919,54.5891,54.4822,54.5891,730447.0
2019-11-25 09:30:00,56.39,56.45,55.96,55.96,196093.0,54.842,54.9004,54.4238,54.4238,196093.0
2019-11-25 09:35:00,55.97,56.03,55.82,55.86,96676.0,54.4335,54.4919,54.2877,54.3266,96676.0
2019-11-25 09:40:00,55.86,55.92,55.69,55.78,101732.0,54.3266,54.3849,54.1612,54.2488,101732.0
2019-11-25 09:45:00,55.79,55.92,55.78,55.85,62763.0,54.2585,54.3849,54.2488,54.3168,62763.0
2019-11-25 09:50:00,55.84,56.07,55.84,56.03,86666.0,54.3071,54.5308,54.3071,54.4919,86666.0
2019-11-25 09:55:00,56.04,56.14,56.04,56.09,46556.0,54.5016,54.5989,54.5016,54.5502,46556.0
2019-11-25 10:00:00,56.1,56.19,56.05,56.08,70144.0,54.56,54.6475,54.5113,54.5405,70144.0
2019-11-25 10:05:00,56.08,56.34,56.07,56.29,78564.0,54.5405,54.7934,54.5308,54.7448,78564.0
2019-11-25 10:10:00,56.3,56.37,56.24,56.31,115045.0,54.7545,54.8226,54.6961,54.7642,115045.0
2019-11-25 10:15:00,56.31,56.33,56.27,56.32,40384.0,54.7642,54.7837,54.7253,54.7739,40384.0
2019-11-25 10:20:00,56.31,56.36,56.28,56.34,35360.0,54.7642,54.8128,54.735,54.7934,35360.0
2019-11-25 10:25:00,56.35,56.35,56.28,56.33,44124.0,54.8031,54.8031,54.735,54.7837,44124.0
2019-11-25 10:30:00,56.33,56.45,56.32,56.41,62524.0,54.7837,54.9004,54.7739,54.8615,62524.0
2019-11-25 10:35:00,56.41,56.42,56.34,56.41,45725.0,54.8615,54.8712,54.7934,54.8615,45725.0
2019-11-25 10:40:00,56.41,56.41,56.2,56.28,50099.0,54.8615,54.8615,54.6572,54.735,50099.0
2019-11-25 10:45:00,56.28,56.31,56.24,56.25,33033.0,54.735,54.7642,54.6961,54.7059,33033.0
2019-11-25 10:50:00,56.25,56.3,56.19,56.28,44022.0,54.7059,54.7545,54.6475,54.735,44022.0
2019-11-25 10:55:00,56.28,56.28,56.17,56.19,33357.0,54.735,54.735,54.6281,54.6475,33357.0
2019-11-25 11:00:00,56.19,56.28,56.14,56.2,87740.0,54.6475,54.735,54.5989,54.6572,87740.0
2019-11-25 11:05:00,56.21,56.27,56.18,56.24,46046.0,54.667,54.7253,54.6378,54.6961,46046.0
2019-11-25 11:10:00,56.23,56.32,56.23,56.25,64489.0,54.6864,54.7739,54.6864,54.7059,64489.0
2019-11-25 11:15:00,56.26,56.39,56.24,56.38,89887.0,54.7156,54.842,54.6961,54.8323,89887.0
2019-11-25 11:20:00,56.37,56.38,56.26,56.32,177649.0,54.8226,54.8323,54.7156,54.7739,177649.0
2019-11-25 11:25:00,56.32,56.32,56.2,56.2,36935.0,54.7739,54.7739,54.6572,54.6572,36935.0
2019-11-25 11:30:00,56.2,56.32,56.19,56.31,65535.0,54.6572,54.7739,54.6475,54.7642,65535.0
2019-11-25 11:35:00,56.31,56.38,56.3,56.37,39495.0,54.7642,54.8323,54.7545,54.8226,39495.0
2019-11-25 11:40:00,56.37,56.49,56.36,56.46,113175.0,54.8226,54.9393,54.8128,54.9101,113175.0
2019-11-25 11:45:00,56.46,56.53,56.44,56.52,55718.0,54.9101,54.9782,54.8906,54.9684,55718.0
2019-11-25 11:50:00,56.52,56.54,56.46,56.46,51828.0,54.9684,54.9879,54.9101,54.9101,51828.0
2019-11-25 11:55:00,56.46,56.49,56.45,56.46,26176.0,54.9101,54.9393,54.9004,54.9101,26176.0
2019-11-25 12:00:00,56.46,56.55,56.45,56.52,22672.0,54.9101,54.9976,54.9004,54.9684,22672.0
2019-11-25 12:05:00,56.53,56.53,56.45,56.46,15010.0,54.9782,54.9782,54.9004,54.9101,15010.0
2019-11-25 12:10:00,56.46,56.51,56.45,56.48,37241.0,54.9101,54.9587,54.9004,54.9295,37241.0
2019-11-25 12:15:00,56.49,56.5,56.46,56.46,17044.0,54.9393,54.949,54.9101,54.9101,17044.0
2019-11-25 12:20:00,56.46,56.51,56.45,56.51,25942.0,54.9101,54.9587,54.9004,54.9587,25942.0
2019-11-25 12:25:00,56.51,56.54,56.49,56.51,34236.0,54.9587,54.9879,54.9393,54.9587,34236.0
2019-11-25 12:30:00,56.52,56.59,56.51,56.55,44211.0,54.9684,55.0365,54.9587,54.9976,44211.0
2019-11-25 12:35:00,56.55,56.56,56.5,56.55,16939.0,54.9976,55.0073,54.949,54.9976,16939.0
2019-11-25 12:40:00,56.54,56.54,56.46,56.49,46848.0,54.9879,54.9879,54.9101,54.9393,46848.0
2019-11-25 12:45:00,56.49,56.5,56.46,56.47,22022.0,54.9393,54.949,54.9101,54.9198,22022.0
2019-11-25 12:50:00,56.47,56.52,56.46,56.51,50459.0,54.9198,54.9684,54.9101,54.9587,50459.0
2019-11-25 12:55:00,56.52,56.54,56.47,56.54,30660.0,54.9684,54.9879,54.9198,54.9879,30660.0
2019-11-25 13:00:00,56.53,56.58,56.53,56.56,33533.0,54.9782,55.0268,54.9782,55.0073,33533.0
2019-11-25 13:05:00,56.56,56.62,56.55,56.6,35307.0,55.0073,55.0657,54.9976,55.0462,35307.0
2019-11-25 13:10:00,56.61,56.61,56.52,56.53,44678.0,55.056,55.056,54.9684,54.9782,44678.0
2019-11-25 13:15:00,56.53,56.56,56.48,56.55,95351.0,54.9782,55.0073,54.9295,54.9976,95351.0
2019-11-25 13:20:00,56.55,56.56,56.48,56.51,55574.0,54.9976,55.0073,54.9295,54.9587,55574.0
2019-11-25 13:25:00,56.51,56.52,56.48,56.48,25951.0,54.9587,54.9684,54.9295,54.9295,25951.0
2019-11-25 13:30:00,56.48,56.54,56.48,56.53,35290.0,54.9295,54.9879,54.9295,54.9782,35290.0
2019-11-25 13:35:00,56.53,56.55,56.49,56.5,39327.0,54.9782,54.9976,54.9393,54.949,39327.0
2019-11-25 13:40:00,56.5,56.54,56.49,56.52,49079.0,54.949,54.9879,54.9393,54.9684,49079.0
2019-11-25 13:45:00,56.53,56.53,56.48,56.51,35547.0,54.9782,54.9782,54.9295,54.9587,35547.0
2019-11-25 13:50:00,56.51,56.56,56.49,56.52,58500.0,54.9587,55.0073,54.9393,54.9684,58500.0
2019-11-25 13:55:00,56.53,56.59,56.49,56.58,56829.0,54.9782,55.0365,54.9393,55.0268,56829.0
2019-11-25 14:00:00,56.58,56.58,56.47,56.51,134789.0,55.0268,55.0268,54.9198,54.9587,134789.0
2019-11-25 14:05:00,56.51,56.58,56.48,56.55,73665.0,54.9587,55.0268,54.9295,54.9976,73665.0
2019-11-25 14:10:00,56.55,56.56,56.51,56.53,33452.0,54.9976,55.0073,54.9587,54.9782,33452.0
2019-11-25 14:15:00,56.53,56.61,56.52,56.61,40213.0,54.9782,55.056,54.9684,55.056,40213.0
2019-11-25 14:20:00,56.61,56.68,56.6,56.68,33938.0,55.056,55.1241,55.0462,55.1241,33938.0
2019-11-25 14:25:00,56.69,56.69,56.63,56.64,26105.0,55.1338,55.1338,55.0754,55.0851,26105.0
2019-11-25 14:30:00,56.64,56.64,56.57,56.58,54940.0,55.0851,55.0851,55.0171,55.0268,54940.0
2019-11-25 14:35:00,56.58,56.59,56.54,56.59,48546.0,55.0268,55.0365,54.9879,55.0365,48546.0
2019-11-25 14:40:00,56.59,56.65,56.53,56.54,51725.0,55.0365,55.0949,54.9782,54.9879,51725.0
2019-11-25 14:45:00,56.54,56.58,56.52,56.58,29176.0,54.9879,55.0268,54.9684,55.0268,29176.0
2019-11-25 14:50:00,56.58,56.6,56.56,56.57,29860.0,55.0268,55.0462,55.0073,55.0171,29860.0
2019-11-25 14:55:00,56.58,56.58,56.5,56.54,60370.0,55.0268,55.0268,54.949,54.9879,60370.0
2019-11-25 15:00:00,56.54,56.62,56.52,56.62,33988.0,54.9879,55.0657,54.9684,55.0657,33988.0
2019-11-25 15:05:00,56.62,56.62,56.57,56.57,36248.0,55.0657,55.0657,55.0171,55.0171,36248.0
2019-11-25 15:10:00,56.57,56.58,56.51,56.53,62406.0,55.0171,55.0268,54.9587,54.9782,62406.0
2019-11-25 15:15:00,56.52,56.63,56.52,56.62,72752.0,54.9684,55.0754,54.9684,55.0657,72752.0
2019-11-25 15:20:00,56.62,56.65,56.56,56.59,47153.0,55.0657,55.0949,55.0073,55.0365,47153.0
2019-11-25 15:25:00,56.59,56.63,56.57,56.57,52393.0,55.0365,55.0754,55.0171,55.0171,52393.0
2019-11-25 15:30:00,56.56,56.58,56.49,56.5,102130.0,55.0073,55.0268,54.9393,54.949,102130.0
2019-11-25 15:35:00,56.5,56.52,56.44,56.47,93238.0,54.949,54.9684,54.8906,54.9198,93238.0
2019-11-25 15:40:00,56.47,56.47,56.4,56.41,62986.0,54.9198,54.9198,54.8517,54.8615,62986.0
2019-11-25 15:45:00,56.41,56.43,56.38,56.42,204262.0,54.8615,54.8809,54.8323,54.8712,204262.0
2019-11-25 15:50:00,56.4,56.44,56.38,56.44,155554.0,54.8517,54.8906,54.8323,54.8906,155554.0
2019-11-25 15:55:00,56.43,56.44,56.32,56.34,252656.0,54.8809,54.8906,54.7739,54.7934,252656.0
2019-11-26 09:30:00,56.32,56.56,56.25,56.5,88606.0,54.7739,55.0073,54.7059,54.949,88606.0
2019-11-26 09:35:00,56.51,56.55,56.41,56.42,30743.0,54.9587,54.9976,54.8615,54.8712,30743.0
2019-11-26 09:40:00,56.4,56.43,56.36,56.42,26985.0,54.8517,54.8809,54.8128,54.8712,26985.0
2019-11-26 09:45:00,56.43,56.62,56.42,56.62,84726.0,54.8809,55.0657,54.8712,55.0657,84726.0
2019-11-26 09:50:00,56.63,56.85,56.62,56.85,68043.0,55.0754,55.2894,55.0657,55.2894,68043.0
2019-11-26 09:55:00,56.87,56.89,56.8,56.83,56006.0,55.3088,55.3283,55.2408,55.2699,56006.0
2019-11-26 10:00:00,56.81,56.84,56.73,56.75,26663.0,55.2505,55.2797,55.1727,55.1921,26663.0
2019-11-26 10:05:00,56.76,56.77,56.7,56.71,30395.0,55.2019,55.2116,55.1435,55.1532,30395.0
2019-11-26 10:10:00,56.71,56.75,56.69,56.7,20584.0,55.1532,55.1921,55.1338,55.1435,20584.0
2019-11-26 10:15:00,56.7,56.74,56.65,56.69,31562.0,55.1435,55.1824,55.0949,55.1338,31562.0
2019-11-26 10:20:00,56.7,56.73,56.69,56.7,17559.0,55.1435,55.1727,55.1338,55.1435,17559.0
2019-11-26 10:25:00,56.7,56.8,56.69,56.74,30904.0,55.1435,55.2408,55.1338,55.1824,30904.0
2019-11-26 10:30:00,56.75,56.76,56.6,56.63,50970.0,55.1921,55.2019,55.0462,55.0754,50970.0
2019-11-26 10:35:00,56.62,56.69,56.62,56.66,41618.0,55.0657,55.1338,55.0657,55.1046,41618.0
2019-11-26 10:40:00,56.65,56.71,56.61,56.68,22673.0,55.0949,55.1532,55.056,55.1241,22673.0
2019-11-26 10:45:00,56.68,56.81,56.66,56.79,28949.0,55.1241,55.2505,55.1046,55.231,28949.0
2019-11-26 10:50:00,56.79,56.79,56.75,56.76,32497.0,55.231,55.231,55.1921,55.2019,32497.0
2019-11-26 10:55:00,56.77,56.81,56.73,56.78,34975.0,55.2116,55.2505,55.1727,55.2213,34975.0
2019-11-26 11:00:00,56.78,56.79,56.74,56.78,19006.0,55.2213,55.231,55.1824,55.2213,19006.0
2019-11-26 11:05:00,56.78,56.81,56.77,56.78,18812.0,55.2213,55.2505,55.2116,55.2213,18812.0
2019-11-26 11:10:00,56.78,56.85,56.78,56.8,20241.0,55.2213,55.2894,55.2213,55.2408,20241.0
2019-11-26 11:15:00,56.8,56.81,56.72,56.73,33606.0,55.2408,55.2505,55.163,55.1727,33606.0
2019-11-26 11:20:00,56.74,56.83,56.74,56.82,18242.0,55.1824,55.2699,55.1824,55.2602,18242.0
2019-11-26 11:25:00,56.82,56.83,56.74,56.77,29755.0,55.2602,55.2699,55.1824,55.2116,29755.0
2019-11-26 11:30:00,56.76,56.77,56.71,56.73,59927.0,55.2019,55.2116,55.1532,55.1727,59927.0
2019-11-26 11:35:00,56.74,56.81,56.73,56.75,75645.0,55.1824,55.2505,55.1727,55.1921,75645.0
2019-11-26 11:40:00,56.75,56.76,56.67,56.68,36277.0,55.1921,55.2019,55.1143,55.1241,36277.0
2019-11-26 11:45:00,56.68,56.72,56.66,56.68,21174.0,55.1241,55.163,55.1046,55.1241,21174.0
2019-11-26 11:50:00,56.69,56.78,56.68,56.77,32728.0,55.1338,55.2213,55.1241,55.2116,32728.0
2019-11-26 11:55:00,56.78,56.79,56.73,56.73,19276.0,55.2213,55.231,55.1727,55.1727,19276.0
2019-11-26 12:00:00,56.73,56.75,56.67,56.69,37288.0,55.1727,55.1921,55.1143,55.1338,37288.0
2019-11-26 12:05:00,56.7,56.76,56.69,56.76,32521.0,55.1435,55.2019,55.1338,55.2019,32521.0
2019-11-26 12:10:00,56.76,56.79,56.76,56.79,16053.0,55.2019,55.231,55.2019,55.231,16053.0
2019-11-26 12:15:00,56.78,56.79,56.75,56.76,27000.0,55.2213,55.231,55.1921,55.2019,27000.0
2019-11-26 12:20:00,56.75,56.81,56.75,56.8,38735.0,55.1921,55.2505,55.1921,55.2408,38735.0
2019-11-26 12:25:00,56.81,56.86,56.79,56.85,28157.0,55.2505,55.2991,55.231,55.2894,28157.0
2019-11-26 12:30:00,56.85,56.85,56.81,56.83,21523.0,55.2894,55.2894,55.2505,55.2699,21523.0
2019-11-26 12:35:00,56.83,56.85,56.81,56.83,14443.0,55.2699,55.2894,55.2505,55.2699,14443.0
2019-11-26 12:40:00,56.83,56.87,56.82,56.86,22265.0,55.2699,55.3088,55.2602,55.2991,22265.0
2019-11-26 12:45:00,56.87,56.87,56.83,56.85,14552.0,55.3088,55.3088,55.2699,55.2894,14552.0
2019-11-26 12:50:00,56.85,56.88,56.84,56.87,15298.0,55.2894,55.3186,55.2797,55.3088,15298.0
2019-11-26 12:55:00,56.87,56.87,56.84,56.85,12597.0,55.3088,55.3088,55.2797,55.2894,12597.0
2019-11-26 13:00:00,56.86,56.89,56.83,56.84,18245.0,55.2991,55.3283,55.2699,55.2797,18245.0
2019-11-26 13:05:00,56.84,56.87,56.81,56.85,13951.0,55.2797,55.3088,55.2505,55.2894,13951.0
2019-11-26 13:10:00,56.84,56.86,56.83,56.84,11228.0,55.2797,55.2991,55.2699,55.2797,11228.0
2019-11-26 13:15:00,56.85,56.91,56.84,56.91,18169.0,55.2894,55.3477,55.2797,55.3477,18169.0
2019-11-26 13:20:00,56.91,56.92,56.86,56.87,13627.0,55.3477,55.3575,55.2991,55.3088,13627.0
2019-11-26 13:25:00,56.87,56.87,56.82,56.83,24061.0,55.3088,55.3088,55.2602,55.2699,24061.0
2019-11-26 13:30:00,56.82,56.83,56.78,56.78,11001.0,55.2602,55.2699,55.2213,55.2213,11001.0
2019-11-26 13:35:00,56.79,56.88,56.78,56.87,10809.0,55.231,55.3186,55.2213,55.3088,10809.0
2019-11-26 13:40:00,56.86,56.87,56.79,56.82,18639.0,55.2991,55.3088,55.231,55.2602,18639.0
2019-11-26 13:45:00,56.82,56.82,56.78,56.79,11436.0,55.2602,55.2602,55.2213,55.231,11436.0
2019-11-26 13:50:00,56.79,56.8,56.77,56.79,14411.0,55.231,55.2408,55.2116,55.231,14411.0
2019-11-26 13:55:00,56.8,56.89,56.79,56.89,37053.0,55.2408,55.3283,55.231,55.3283,37053.0
2019-11-26 14:00:00,56.89,56.94,56.87,56.9,35633.0,55.3283,55.3769,55.3088,55.338,35633.0
2019-11-26 14:05:00,56.91,57.03,56.9,56.99,66325.0,55.3477,55.4644,55.338,55.4255,66325.0
2019-11-26 14:10:00,57.0,57.08,56.98,57.05,63027.0,55.4353,55.5131,55.4158,55.4839,63027.0
2019-11-26 14:15:00,57.05,57.1,57.05,57.09,38546.0,55.4839,55.5325,55.4839,55.5228,38546.0
2019-11-26 14:20:00,57.08,57.11,57.05,57.08,57742.0,55.5131,55.5422,55.4839,55.5131,57742.0
2019-11-26 14:25:00,57.09,57.1,57.04,57.08,30226.0,55.5228,55.5325,55.4742,55.5131,30226.0
2019-11-26 14:30:00,57.08,57.11,57.06,57.1,33311.0,55.5131,55.5422,55.4936,55.5325,33311.0
2019-11-26 14:35:00,57.1,57.1,57.05,57.09,34589.0,55.5325,55.5325,55.4839,55.5228,34589.0
2019-11-26 14:40:00,57.09,57.14,57.05,57.12,43075.0,55.5228,55.5714,55.4839,55.552,43075.0
2019-11-26 14:45:00,57.11,57.22,57.1,57.21,53380.0,55.5422,55.6492,55.5325,55.6395,53380.0
2019-11-26 14:50:00,57.21,57.22,57.17,57.21,62019.0,55.6395,55.6492,55.6006,55.6395,62019.0
2019-11-26 14:55:00,57.21,57.25,57.2,57.22,76443.0,55.6395,55.6784,55.6298,55.6492,76443.0
2019-11-26 15:00:00,57.21,57.23,57.15,57.2,55085.0,55.6395,55.659,55.5811,55.6298,55085.0
2019-11-26 15:05:00,57.2,57.24,57.19,57.21,39980.0,55.6298,55.6687,55.6201,55.6395,39980.0
2019-11-26 15:10:00,57.2,57.29,57.19,57.27,66118.0,55.6298,55.7173,55.6201,55.6979,66118.0
2019-11-26 15:15:00,57.28,57.33,57.26,57.31,60320.0,55.7076,55.7562,55.6881,55.7368,60320.0
2019-11-26 15:20:00,57.3,57.32,57.28,57.31,30719.0,55.727,55.7465,55.7076,55.7368,30719.0
2019-11-26 15:25:00,57.31,57.33,57.29,57.33,30397.0,55.7368,55.7562,55.7173,55.7562,30397.0
2019-11-26 15:30:00,57.33,57.33,57.27,57.3,78643.0,55.7562,55.7562,55.6979,55.727,78643.0
2019-11-26 15:35:00,57.3,57.32,57.28,57.3,63534.0,55.727,55.7465,55.7076,55.727,63534.0
2019-11-26 15:40:00,57.3,57.43,57.29,57.4,116378.0,55.727,55.8535,55.7173,55.8243,116378.0
2019-11-26 15:45:00,57.4,57.45,57.39,57.43,87009.0,55.8243,55.8729,55.8146,55.8535,87009.0
2019-11-26 15:50:00,57.41,57.43,57.32,57.38,197065.0,55.834,55.8535,55.7465,55.8048,197065.0
2019-11-26 15:55:00,57.38,57.48,57.37,57.46,423519.0,55.8048,55.9021,55.7951,55.8826,423519.0
2019-11-27 09:30:00,57.53,57.55,57.34,57.47,68984.0,55.9507,55.9702,55.7659,55.8924,68984.0
2019-11-27 09:35:00,57.48,57.53,57.41,57.44,37142.0,55.9021,55.9507,55.834,55.8632,37142.0
2019-11-27 09:40:00,57.45,57.56,57.45,57.49,29631.0,55.8729,55.9799,55.8729,55.9118,29631.0
2019-11-27 09:45:00,57.49,57.56,57.49,57.54,26039.0,55.9118,55.9799,55.9118,55.9604,26039.0
2019-11-27 09:50:00,57.56,57.58,57.4,57.4,25836.0,55.9799,55.9993,55.8243,55.8243,25836.0
2019-11-27 09:55:00,57.4,57.48,57.33,57.33,38542.0,55.8243,55.9021,55.7562,55.7562,38542.0
2019-11-27 10:00:00,57.35,57.39,57.27,57.28,49827.0,55.7757,55.8146,55.6979,55.7076,49827.0
2019-11-27 10:05:00,57.28,57.28,57.12,57.19,40881.0,55.7076,55.7076,55.552,55.6201,40881.0
2019-11-27 10:10:00,57.19,57.23,57.17,57.21,25086.0,55.6201,55.659,55.6006,55.6395,25086.0
2019-11-27 10:15:00,57.21,57.22,57.12,57.15,23711.0,55.6395,55.6492,55.552,55.5811,23711.0
2019-11-27 10:20:00,57.15,57.18,57.08,57.11,45580.0,55.5811,55.6103,55.5131,55.5422,45580.0
2019-11-27 10:25:00,57.11,57.13,57.05,57.12,25065.0,55.5422,55.5617,55.4839,55.552,25065.0
2019-11-27 10:30:00,57.11,57.12,57.02,57.02,35197.0,55.5422,55.552,55.4547,55.4547,35197.0
2019-11-27 10:35:00,57.02,57.09,57.01,57.09,38120.0,55.4547,55.5228,55.445,55.5228,38120.0
2019-11-27 10:40:00,57.11,57.11,56.94,56.98,48011.0,55.5422,55.5422,55.3769,55.4158,48011.0
2019-11-27 10:45:00,56.98,56.99,56.93,56.97,17917.0,55.4158,55.4255,55.3672,55.4061,17917.0
2019-11-27 10:50:00,56.97,56.97,56.91,56.95,23092.0,55.4061,55.4061,55.3477,55.3866,23092.0
2019-11-27 10:55:00,56.95,56.95,56.85,56.9,56429.0,55.3866,55.3866,55.2894,55.338,56429.0
2019-11-27 11:00:00,56.9,56.92,56.83,56.9,59514.0,55.338,55.3575,55.2699,55.338,59514.0
2019-11-27 11:05:00,56.9,56.96,56.89,56.94,28523.0,55.338,55.3964,55.3283,55.3769,28523.0
2019-11-27 11:10:00,56.94,56.94,56.81,56.82,33243.0,55.3769,55.3769,55.2505,55.2602,33243.0
2019-11-27 11:15:00,56.83,56.84,56.8,56.83,20583.0,55.2699,55.2797,55.2408,55.2699,20583.0
2019-11-27 11:20:00,56.82,56.83,56.78,56.8,28650.0,55.2602,55.2699,55.2213,55.2408,28650.0
2019-11-27 11:25:00,56.8,56.88,56.77,56.86,54988.0,55.2408,55.3186,55.2116,55.2991,54988.0
2019-11-27 11:30:00,56.86,56.86,56.78,56.83,24132.0,55.2991,55.2991,55.2213,55.2699,24132.0
2019-11-27 11:35:00,56.83,56.85,56.81,56.83,23729.0,55.2699,55.2894,55.2505,55.2699,23729.0
2019-11-27 11:40:00,56.83,56.91,56.81,56.86,33496.0,55.2699,55.3477,55.2505,55.2991,33496.0
2019-11-27 11:45:00,56.85,56.87,56.83,56.87,27111.0,55.2894,55.3088,55.2699,55.3088,27111.0
2019-11-27 11:50:00,56.87,56.87,56.83,56.87,57468.0,55.3088,55.3088,55.2699,55.3088,57468.0
2019-11-27 11:55:00,56.86,56.87,56.81,56.82,18134.0,55.2991,55.3088,55.2505,55.2602,18134.0
2019-11-27 12:00:00,56.81,56.82,56.77,56.78,38385.0,55.2505,55.2602,55.2116,55.2213,38385.0
2019-11-27 12:05:00,56.78,56.78,56.71,56.74,37719.0,55.2213,55.2213,55.1532,55.1824,37719.0
2019-11-27 12:10:00,56.73,56.74,56.67,56.7,46508.0,55.1727,55.1824,55.1143,55.1435,46508.0
2019-11-27 12:15:00,56.71,56.8,56.7,56.78,23503.0,55.1532,55.2408,55.1435,55.2213,23503.0
2019-11-27 12:20:00,56.77,56.82,56.74,56.8,17745.0,55.2116,55.2602,55.1824,55.2408,17745.0
2019-11-27 12:25:00,56.8,56.81,56.75,56.77,15409.0,55.2408,55.2505,55.1921,55.2116,15409.0
2019-11-27 12:30:00,56.77,56.77,56.73,56.76,18205.0,55.2116,55.2116,55.1727,55.2019,18205.0
2019-11-27 12:35:00,56.76,56.84,56.76,56.83,16889.0,55.2019,55.2797,55.2019,55.2699,16889.0
2019-11-27 12:40:00,56.83,56.84,56.77,56.79,27623.0,55.2699,55.2797,55.2116,55.231,27623.0
2019-11-27 12:45:00,56.8,56.85,56.78,56.85,46101.0,55.2408,55.2894,55.2213,55.2894,46101.0
2019-11-27 12:50:00,56.84,56.93,56.84,56.91,123744.0,55.2797,55.3672,55.2797,55.3477,123744.0
2019-11-27 12:55:00,56.91,56.93,56.9,56.92,13705.0,55.3477,55.3672,55.338,55.3575,13705.0
2019-11-27 13:00:00,56.92,56.94,56.9,56.92,15839.0,55.3575,55.3769,55.338,55.3575,15839.0
2019-11-27 13:05:00,56.92,57.0,56.91,56.95,73287.0,55.3575,55.4353,55.3477,55.3866,73287.0
2019-11-27 13:10:00,56.95,56.99,56.93,56.97,23791.0,55.3866,55.4255,55.3672,55.4061,23791.0
2019-11-27 13:15:00,56.97,57.0,56.95,56.97,20385.0,55.4061,55.4353,55.3866,55.4061,20385.0
2019-11-27 13:20:00,56.97,57.0,56.95,57.0,24565.0,55.4061,55.4353,55.3866,55.4353,24565.0
2019-11-27 13:25:00,57.0,57.01,56.96,56.97,20333.0,55.4353,55.445,55.3964,55.4061,20333.0
2019-11-27 13:30:00,56.97,57.02,56.96,57.01,47607.0,55.4061,55.4547,55.3964,55.445,47607.0
2019-11-27 13:35:00,57.01,57.04,57.0,57.04,31026.0,55.445,55.4742,55.4353,55.4742,31026.0
2019-11-27 13:40:00,57.04,57.07,57.02,57.05,16792.0,55.4742,55.5033,55.4547,55.4839,16792.0
2019-11-27 13:45:00,57.04,57.05,57.01,57.03,23369.0,55.4742,55.4839,55.445,55.4644,23369.0
2019-11-27 13:50:00,57.03,57.08,57.0,57.04,29578.0,55.4644,55.5131,55.4353,55.4742,29578.0
2019-11-27 13:55:00,57.04,57.04,57.0,57.02,22172.0,55.4742,55.4742,55.4353,55.4547,22172.0
2019-11-27 14:00:00,57.03,57.05,57.0,57.02,37993.0,55.4644,55.4839,55.4353,55.4547,37993.0
2019-11-27 14:05:00,57.02,57.08,57.01,57.04,20523.0,55.4547,55.5131,55.445,55.4742,20523.0
2019-11-27 14:10:00,57.05,57.07,57.02,57.03,24912.0,55.4839,55.5033,55.4547,55.4644,24912.0
2019-11-27 14:15:00,57.04,57.07,57.03,57.06,48338.0,55.4742,55.5033,55.4644,55.4936,48338.0
2019-11-27 14:20:00,57.06,57.06,56.98,57.01,70852.0,55.4936,55.4936,55.4158,55.445,70852.0
2019-11-27 14:25:00,57.01,57.04,57.0,57.04,19721.0,55.445,55.4742,55.4353,55.4742,19721.0
2019-11-27 14:30:00,57.04,57.04,56.98,56.98,16864.0,55.4742,55.4742,55.4158,55.4158,16864.0
2019-11-27 14:35:00,56.98,57.03,56.98,57.01,19255.0,55.4158,55.4644,55.4158,55.445,19255.0
2019-11-27 14:40:00,57.0,57.01,56.97,56.98,14370.0,55.4353,55.445,55.4061,55.4158,14370.0
2019-11-27 14:45:00,56.99,56.99,56.94,56.95,18430.0,55.4255,55.4255,55.3769,55.3866,18430.0
2019-11-27 14:50:00,56.96,56.97,56.95,56.96,11592.0,55.3964,55.4061,55.3866,55.3964,11592.0
2019-11-27 14:55:00,56.96,57.0,56.95,56.98,38954.0,55.3964,55.4353,55.3866,55.4158,38954.0
2019-11-27 15:00:00,56.98,57.03,56.97,57.01,28042.0,55.4158,55.4644,55.4061,55.445,28042.0
2019-11-27 15:05:00,57.0,57.01,56.98,56.98,13945.0,55.4353,55.445,55.4158,55.4158,13945.0
2019-11-27 15:10:00,56.98,57.0,56.94,56.96,41591.0,55.4158,55.4353,55.3769,55.3964,41591.0
2019-11-27 15:15:00,56.96,57.01,56.95,57.0,25212.0,55.3964,55.445,55.3866,55.4353,25212.0
2019-11-27 15:20:00,57.0,57.05,56.99,57.05,37495.0,55.4353,55.4839,55.4255,55.4839,37495.0
2019-11-27 15:25:00,57.05,57.09,57.01,57.09,43629.0,55.4839,55.5228,55.445,55.5228,43629.0
2019-11-27 15:30:00,57.09,57.11,57.02,57.06,38479.0,55.5228,55.5422,55.4547,55.4936,38479.0
2019-11-27 15:35:00,57.05,57.06,56.99,57.0,33487.0,55.4839,55.4936,55.4255,55.4353,33487.0
2019-11-27 15:40:00,57.01,57.06,57.01,57.05,30080.0,55.445,55.4936,55.445,55.4839,30080.0
2019-11-27 15:45:00,57.04,57.07,57.04,57.07,41466.0,55.4742,55.5033,55.4742,55.5033,41466.0
2019-11-27 15:50:00,57.07,57.1,57.05,57.06,100931.0,55.5033,55.5325,55.4839,55.4936,100931.0
2019-11-27 15:55:00,57.06,57.11,57.03,57.07,202131.0,55.4936,55.5422,55.4644,55.5033,202131.0
2019-11-29 09:30:00,57.15,57.31,57.01,57.23,85193.0,55.5811,55.7368,55.445,55.659,85193.0
2019-11-29 09:35:00,57.26,57.5,57.2,57.45,51847.0,55.6881,55.9215,55.6298,55.8729,51847.0
2019-11-29 09:40:00,57.44,57.44,57.17,57.35,41260.0,55.8632,55.8632,55.6006,55.7757,41260.0
2019-11-29 09:45:00,57.36,57.38,57.2,57.26,32616.0,55.7854,55.8048,55.6298,55.6881,32616.0
2019-11-29 09:50:00,57.29,57.43,57.29,57.42,25348.0,55.7173,55.8535,55.7173,55.8437,25348.0
2019-11-29 09:55:00,57.41,57.58,57.4,57.58,68270.0,55.834,55.9993,55.8243,55.9993,68270.0
2019-11-29 10:00:00,57.58,57.64,57.52,57.62,39108.0,55.9993,56.0577,55.941,56.0382,39108.0
2019-11-29 10:05:00,57.61,57.7,57.56,57.69,45822.0,56.0285,56.116,55.9799,56.1063,45822.0
2019-11-29 10:10:00,57.68,57.75,57.66,57.73,36652.0,56.0966,56.1647,56.0771,56.1452,36652.0
2019-11-29 10:15:00,57.73,57.8,57.67,57.78,36078.0,56.1452,56.2133,56.0869,56.1939,36078.0
2019-11-29 10:20:00,57.77,57.83,57.75,57.83,48409.0,56.1841,56.2425,56.1647,56.2425,48409.0
2019-11-29 10:25:00,57.84,57.85,57.78,57.83,31166.0,56.2522,56.2619,56.1939,56.2425,31166.0
2019-11-29 10:30:00,57.83,57.83,57.73,57.76,41432.0,56.2425,56.2425,56.1452,56.1744,41432.0
2019-11-29 10:35:00,57.76,57.78,57.67,57.68,18021.0,56.1744,56.1939,56.0869,56.0966,18021.0
2019-11-29 10:40:00,57.68,57.71,57.63,57.65,23352.0,56.0966,56.1258,56.048,56.0674,23352.0
2019-11-29 10:45:00,57.66,57.67,57.6,57.6,26293.0,56.0771,56.0869,56.0188,56.0188,26293.0
2019-11-29 10:50:00,57.59,57.65,57.56,57.61,26809.0,56.0091,56.0674,55.9799,56.0285,26809.0
2019-11-29 10:55:00,57.61,57.71,57.61,57.68,25228.0,56.0285,56.1258,56.0285,56.0966,25228.0
2019-11-29 11:00:00,57.69,57.7,57.58,57.63,28157.0,56.1063,56.116,55.9993,56.048,28157.0
2019-11-29 11:05:00,57.63,57.71,57.62,57.71,23725.0,56.048,56.1258,56.0382,56.1258,23725.0
2019-11-29 11:10:00,57.71,57.74,57.66,57.67,13732.0,56.1258,56.155,56.0771,56.0869,13732.0
2019-11-29 11:15:00,57.67,57.71,57.66,57.71,21705.0,56.0869,56.1258,56.0771,56.1258,21705.0
2019-11-29 11:20:00,57.71,57.74,57.65,57.73,44879.0,56.1258,56.155,56.0674,56.1452,44879.0
2019-11-29 11:25:00,57.72,57.76,57.7,57.75,50423.0,56.1355,56.1744,56.116,56.1647,50423.0
2019-11-29 11:30:00,57.74,57.74,57.53,57.54,43230.0,56.155,56.155,55.9507,55.9604,43230.0
2019-11-29 11:35:00,57.54,57.61,57.52,57.59,27339.0,55.9604,56.0285,55.941,56.0091,27339.0
2019-11-29 11:40:00,57.58,57.62,57.56,57.6,24003.0,55.9993,56.0382,55.9799,56.0188,24003.0
2019-11-29 11:45:00,57.6,57.62,57.54,57.61,46202.0,56.0188,56.0382,55.9604,56.0285,46202.0
2019-11-29 11:50:00,57.61,57.62,57.57,57.61,32807.0,56.0285,56.0382,55.9896,56.0285,32807.0
2019-11-29 11:55:00,57.62,57.65,57.61,57.63,46828.0,56.0382,56.0674,56.0285,56.048,46828.0
2019-11-29 12:00:00,57.62,57.66,57.56,57.62,80782.0,56.0382,56.0771,55.9799,56.0382,80782.0
2019-11-29 12:05:00,57.62,57.64,57.54,57.59,87284.0,56.0382,56.0577,55.9604,56.0091,87284.0
2019-11-29 12:10:00,57.59,57.59,57.5,57.51,80597.0,56.0091,56.0091,55.9215,55.9313,80597.0
2019-11-29 12:15:00,57.51,57.53,57.47,57.53,55252.0,55.9313,55.9507,55.8924,55.9507,55252.0
2019-11-29 12:20:00,57.53,57.61,57.5,57.61,100678.0,55.9507,56.0285,55.9215,56.0285,100678.0
2019-11-29 12:25:00,57.62,57.63,57.55,57.56,32648.0,56.0382,56.048,55.9702,55.9799,32648.0
2019-11-29 12:30:00,57.56,57.58,57.43,57.45,56661.0,55.9799,55.9993,55.8535,55.8729,56661.0
2019-11-29 12:35:00,57.45,57.46,57.4,57.44,46850.0,55.8729,55.8826,55.8243,55.8632,46850.0
2019-11-29 12:40:00,57.44,57.44,57.34,57.35,43359.0,55.8632,55.8632,55.7659,55.7757,43359.0
2019-11-29 12:45:00,57.35,57.36,57.26,57.27,83163.0,55.7757,55.7854,55.6881,55.6979,83163.0
2019-11-29 12:50:00,57.26,57.28,57.19,57.2,63660.0,55.6881,55.7076,55.6201,55.6298,63660.0
2019-11-29 12:55:00,57.2,57.36,57.15,57.32,146484.0,55.6298,55.7854,55.5811,55.7465,146484.0
2019-12-02 09:30:00,57.25,57.38,57.17,57.24,131217.0,55.6784,55.8048,55.6006,55.6687,131217.0
2019-12-02 09:35:00,57.24,57.35,57.24,57.26,53615.0,55.6687,55.7757,55.6687,55.6881,53615.0
2019-12-02 09:40:00,57.26,57.51,57.17,57.5,54128.0,55.6881,55.9313,55.6006,55.9215,54128.0
2019-12-02 09:45:00,57.49,57.52,57.39,57.49,52890.0,55.9118,55.941,55.8146,55.9118,52890.0
2019-12-02 09:50:00,57.51,57.59,57.49,57.58,41303.0,55.9313,56.0091,55.9118,55.9993,41303.0
2019-12-02 09:55:00,57.58,57.65,57.41,57.41,107126.0,55.9993,56.0674,55.834,55.834,107126.0
2019-12-02 10:00:00,57.41,57.5,57.25,57.26,55679.0,55.834,55.9215,55.6784,55.6881,55679.0
2019-12-02 10:05:00,57.27,57.3,57.2,57.22,33821.0,55.6979,55.727,55.6298,55.6492,33821.0
2019-12-02 10:10:00,57.22,57.29,57.2,57.28,39898.0,55.6492,55.7173,55.6298,55.7076,39898.0
2019-12-02 10:15:00,57.29,57.3,57.14,57.14,20990.0,55.7173,55.727,55.5714,55.5714,20990.0
2019-12-02 10:20:00,57.15,57.18,57.07,57.08,22523.0,55.5811,55.6103,55.5033,55.5131,22523.0
2019-12-02 10:25:00,57.09,57.13,57.04,57.1,42702.0,55.5228,55.5617,55.4742,55.5325,42702.0
2019-12-02 10:30:00,57.09,57.25,57.03,57.24,97165.0,55.5228,55.6784,55.4644,55.6687,97165.0
2019-12-02 10:35:00,57.25,57.3,57.09,57.24,73706.0,55.6784,55.727,55.5228,55.6687,73706.0
2019-12-02 10:40:00,57.25,57.38,57.24,57.38,16981.0,55.6784,55.8048,55.6687,55.8048,16981.0
2019-12-02 10:45:00,57.38,57.38,57.24,57.3,20226.0,55.8048,55.8048,55.6687,55.727,20226.0
2019-12-02 10:50:00,57.29,57.32,57.22,57.28,95803.0,55.7173,55.7465,55.6492,55.7076,95803.0
2019-12-02 10:55:00,57.28,57.37,57.25,57.33,76153.0,55.7076,55.7951,55.6784,55.7562,76153.0
2019-12-02 11:00:00,57.33,57.35,57.29,57.34,56351.0,55.7562,55.7757,55.7173,55.7659,56351.0
2019-12-02 11:05:00,57.33,57.38,57.29,57.32,26142.0,55.7562,55.8048,55.7173,55.7465,26142.0
2019-12-02 11:10:00,57.32,57.35,57.28,57.33,22685.0,55.7465,55.7757,55.7076,55.7562,22685.0
2019-12-02 11:15:00,57.33,57.38,57.29,57.37,18774.0,55.7562,55.8048,55.7173,55.7951,18774.0
2019-12-02 11:20:00,57.38,57.41,57.32,57.33,27730.0,55.8048,55.834,55.7465,55.7562,27730.0
2019-12-02 11:25:00,57.32,57.33,57.3,57.3,19149.0,55.7465,55.7562,55.727,55.727,19149.0
2019-12-02 11:30:00,57.3,57.32,57.26,57.29,41512.0,55.727,55.7465,55.6881,55.7173,41512.0
2019-12-02 11:35:00,57.29,57.29,57.15,57.23,29957.0,55.7173,55.7173,55.5811,55.659,29957.0
2019-12-02 11:40:00,57.23,57.25,57.12,57.12,94049.0,55.659,55.6784,55.552,55.552,94049.0
2019-12-02 11:45:00,57.12,57.18,57.08,57.13,143473.0,55.552,55.6103,55.5131,55.5617,143473.0
2019-12-02 11:50:00,57.13,57.32,57.08,57.23,140066.0,55.5617,55.7465,55.5131,55.659,140066.0
2019-12-02 11:55:00,57.23,57.27,57.19,57.2,45312.0,55.659,55.6979,55.6201,55.6298,45312.0
2019-12-02 12:00:00,57.19,57.24,57.15,57.22,37385.0,55.6201,55.6687,55.5811,55.6492,37385.0
2019-12-02 12:05:00,57.21,57.22,57.06,57.09,37104.0,55.6395,55.6492,55.4936,55.5228,37104.0
2019-12-02 12:10:00,57.09,57.14,57.08,57.12,23663.0,55.5228,55.5714,55.5131,55.552,23663.0
2019-12-02 12:15:00,57.13,57.14,57.07,57.12,20643.0,55.5617,55.5714,55.5033,55.552,20643.0
2019-12-02 12:20:00,57.12,57.15,57.09,57.09,30354.0,55.552,55.5811,55.5228,55.5228,30354.0
2019-12-02 12:25:00,57.09,57.14,56.93,57.02,62469.0,55.5228,55.5714,55.3672,55.4547,62469.0
2019-12-02 12:30:00,57.03,57.06,56.98,57.0,15421.0,55.4644,55.4936,55.4158,55.4353,15421.0
2019-12-02 12:35:00,57.0,57.0,56.92,56.95,17922.0,55.4353,55.4353,55.3575,55.3866,17922.0
2019-12-02 12:40:00,56.94,56.99,56.92,56.95,15877.0,55.3769,55.4255,55.3575,55.3866,15877.0
2019-12-02 12:45:00,56.96,56.97,56.92,56.93,12860.0,55.3964,55.4061,55.3575,55.3672,12860.0
2019-12-02 12:50:00,56.92,56.97,56.89,56.96,10329.0,55.3575,55.4061,55.3283,55.3964,10329.0
2019-12-02 12:55:00,56.96,56.96,56.89,56.89,19133.0,55.3964,55.3964,55.3283,55.3283,19133.0
2019-12-02 13:00:00,56.9,57.0,56.89,56.95,18351.0,55.338,55.4353,55.3283,55.3866,18351.0
2019-12-02 13:05:00,56.95,57.02,56.94,57.02,12869.0,55.3866,55.4547,55.3769,55.4547,12869.0
2019-12-02 13:10:00,57.02,57.03,56.94,56.94,18120.0,55.4547,55.4644,55.3769,55.3769,18120.0
2019-12-02 13:15:00,56.94,56.97,56.92,56.96,14893.0,55.3769,55.4061,55.3575,55.3964,14893.0
2019-12-02 13:20:00,56.96,56.96,56.9,56.92,26677.0,55.3964,55.3964,55.338,55.3575,26677.0
2019-12-02 13:25:00,56.92,56.95,56.89,56.91,27576.0,55.3575,55.3866,55.3283,55.3477,27576.0
2019-12-02 13:30:00,56.91,56.92,56.86,56.91,16037.0,55.3477,55.3575,55.2991,55.3477,16037.0
2019-12-02 13:35:00,56.91,56.94,56.85,56.9,23123.0,55.3477,55.3769,55.2894,55.338,23123.0
2019-12-02 13:40:00,56.89,56.95,56.89,56.95,10432.0,55.3283,55.3866,55.3283,55.3866,10432.0
2019-12-02 13:45:00,56.95,56.97,56.91,56.91,32229.0,55.3866,55.4061,55.3477,55.3477,32229.0
2019-12-02 13:50:00,56.92,56.94,56.89,56.93,15266.0,55.3575,55.3769,55.3283,55.3672,15266.0
2019-12-02 13:55:00,56.93,56.97,56.93,56.97,16151.0,55.3672,55.4061,55.3672,55.4061,16151.0
2019-12-02 14:00:00,56.97,56.97,56.93,56.94,23443.0,55.4061,55.4061,55.3672,55.3769,23443.0
2019-12-02 14:05:00,56.93,57.01,56.93,57.01,48781.0,55.3672,55.445,55.3672,55.445,48781.0
2019-12-02 14:10:00,57.01,57.02,56.95,56.95,20998.0,55.445,55.4547,55.3866,55.3866,20998.0
2019-12-02 14:15:00,56.96,57.02,56.94,57.01,85792.0,55.3964,55.4547,55.3769,55.445,85792.0
2019-12-02 14:20:00,57.01,57.1,56.98,57.1,108941.0,55.445,55.5325,55.4158,55.5325,108941.0
2019-12-02 14:25:00,57.1,57.16,57.0,57.01,45289.0,55.5325,55.5909,55.4353,55.445,45289.0
2019-12-02 14:30:00,57.01,57.06,57.0,57.01,20288.0,55.445,55.4936,55.4353,55.445,20288.0
2019-12-02 14:35:00,57.01,57.07,57.0,57.04,33925.0,55.445,55.5033,55.4353,55.4742,33925.0
2019-12-02 14:40:00,57.04,57.04,56.99,57.03,19326.0,55.4742,55.4742,55.4255,55.4644,19326.0
2019-12-02 14:45:00,57.03,57.05,56.97,56.99,15212.0,55.4644,55.4839,55.4061,55.4255,15212.0
2019-12-02 14:50:00,56.99,56.99,56.94,56.95,19328.0,55.4255,55.4255,55.3769,55.3866,19328.0
2019-12-02 14:55:00,56.95,56.98,56.94,56.98,18466.0,55.3866,55.4158,55.3769,55.4158,18466.0
2019-12-02 15:00:00,56.98,56.99,56.94,56.98,61014.0,55.4158,55.4255,55.3769,55.4158,61014.0
2019-12-02 15:05:00,56.98,56.99,56.83,56.86,50296.0,55.4158,55.4255,55.2699,55.2991,50296.0
2019-12-02 15:10:00,56.87,56.91,56.85,56.9,118485.0,55.3088,55.3477,55.2894,55.338,118485.0
2019-12-02 15:15:00,56.89,56.9,56.84,56.88,46594.0,55.3283,55.338,55.2797,55.3186,46594.0
2019-12-02 15:20:00,56.88,56.89,56.79,56.82,72446.0,55.3186,55.3283,55.231,55.2602,72446.0
2019-12-02 15:25:00,56.82,56.85,56.79,56.85,58081.0,55.2602,55.2894,55.231,55.2894,58081.0
2019-12-02 15:30:00,56.85,56.85,56.75,56.8,101416.0,55.2894,55.2894,55.1921,55.2408,101416.0
2019-12-02 15:35:00,56.8,56.82,56.73,56.74,73013.0,55.2408,55.2602,55.1727,55.1824,73013.0
2019-12-02 15:40:00,56.75,56.78,56.71,56.78,61192.0,55.1921,55.2213,55.1532,55.2213,61192.0
2019-12-02 15:45:00,56.78,56.87,56.77,56.87,78084.0,55.2213,55.3088,55.2116,55.3088,78084.0
2019-12-02 15:50:00,56.87,56.92,56.84,56.85,274826.0,55.3088,55.3575,55.2797,55.2894,274826.0
2019-12-02 15:55:00,56.84,56.85,56.72,56.75,352395.0,55.2797,55.2894,55.163,55.1921,352395.0
2019-12-03 09:30:00,55.89,56.0,55.04,55.05,391281.0,54.3557,54.4627,53.5291,53.5388,391281.0
2019-12-03 09:35:00,55.06,55.1,54.69,54.82,220742.0,53.5485,53.5874,53.1887,53.3151,220742.0
2019-12-03 09:40:00,54.8,54.87,54.63,54.85,179136.0,53.2957,53.3637,53.1303,53.3443,179136.0
2019-12-03 09:45:00,54.85,54.91,54.6,54.62,166532.0,53.3443,53.4026,53.1011,53.1206,166532.0
2019-12-03 09:50:00,54.6,54.94,54.54,54.89,126093.0,53.1011,53.4318,53.0428,53.3832,126093.0
2019-12-03 09:55:00,54.89,55.0,54.78,55.0,112352.0,53.3832,53.4902,53.2762,53.4902,112352.0
2019-12-03 10:00:00,55.0,55.04,54.84,54.95,94748.0,53.4902,53.5291,53.3346,53.4415,94748.0
2019-12-03 10:05:00,54.95,55.01,54.86,54.9,76176.0,53.4415,53.4999,53.354,53.3929,76176.0
2019-12-03 10:10:00,54.89,54.98,54.86,54.97,118357.0,53.3832,53.4707,53.354,53.461,118357.0
2019-12-03 10:15:00,54.98,55.1,54.93,55.1,64203.0,53.4707,53.5874,53.4221,53.5874,64203.0
2019-12-03 10:20:00,55.08,55.12,55.02,55.04,49708.0,53.568,53.6069,53.5096,53.5291,49708.0
2019-12-03 10:25:00,55.05,55.1,55.0,55.06,48060.0,53.5388,53.5874,53.4902,53.5485,48060.0
2019-12-03 10:30:00,55.07,55.24,55.03,55.24,64945.0,53.5582,53.7236,53.5193,53.7236,64945.0
2019-12-03 10:35:00,55.25,55.25,55.13,55.21,57354.0,53.7333,53.7333,53.6166,53.6944,57354.0
2019-12-03 10:40:00,55.21,55.26,55.12,55.26,43751.0,53.6944,53.743,53.6069,53.743,43751.0
2019-12-03 10:45:00,55.27,55.27,55.13,55.18,49009.0,53.7528,53.7528,53.6166,53.6652,49009.0
2019-12-03 10:50:00,55.17,55.27,55.12,55.26,48514.0,53.6555,53.7528,53.6069,53.743,48514.0
2019-12-03 10:55:00,55.25,55.26,55.12,55.22,45965.0,53.7333,53.743,53.6069,53.7041,45965.0
2019-12-03 11:00:00,55.21,55.24,55.13,55.24,68526.0,53.6944,53.7236,53.6166,53.7236,68526.0
2019-12-03 11:05:00,55.23,55.26,55.12,55.22,48871.0,53.7139,53.743,53.6069,53.7041,48871.0
2019-12-03 11:10:00,55.22,55.23,55.12,55.22,47954.0,53.7041,53.7139,53.6069,53.7041,47954.0
2019-12-03 11:15:00,55.21,55.21,55.05,55.09,62664.0,53.6944,53.6944,53.5388,53.5777,62664.0
2019-12-03 11:20:00,55.09,55.09,55.02,55.07,40126.0,53.5777,53.5777,53.5096,53.5582,40126.0
2019-12-03 11:25:00,55.07,55.09,54.99,55.04,53436.0,53.5582,53.5777,53.4804,53.5291,53436.0
2019-12-03 11:30:00,55.04,55.07,54.99,55.05,36852.0,53.5291,53.5582,53.4804,53.5388,36852.0
2019-12-03 11:35:00,55.04,55.23,55.03,55.22,59513.0,53.5291,53.7139,53.5193,53.7041,59513.0
2019-12-03 11:40:00,55.23,55.28,55.18,55.18,83133.0,53.7139,53.7625,53.6652,53.6652,83133.0
2019-12-03 11:45:00,55.19,55.2,55.1,55.12,58276.0,53.675,53.6847,53.5874,53.6069,58276.0
2019-12-03 11:50:00,55.12,55.13,55.07,55.11,38893.0,53.6069,53.6166,53.5582,53.5971,38893.0
2019-12-03 11:55:00,55.11,55.14,55.07,55.12,34735.0,53.5971,53.6263,53.5582,53.6069,34735.0
2019-12-03 12:00:00,55.11,55.16,55.1,55.11,26750.0,53.5971,53.6458,53.5874,53.5971,26750.0
2019-12-03 12:05:00,55.12,55.2,55.1,55.18,32684.0,53.6069,53.6847,53.5874,53.6652,32684.0
2019-12-03 12:10:00,55.19,55.26,55.16,55.25,46379.0,53.675,53.743,53.6458,53.7333,46379.0
2019-12-03 12:15:00,55.25,55.28,55.19,55.25,39703.0,53.7333,53.7625,53.675,53.7333,39703.0
2019-12-03 12:20:00,55.24,55.35,55.24,55.34,39764.0,53.7236,53.8306,53.7236,53.8208,39764.0
2019-12-03 12:25:00,55.34,55.41,55.3,55.39,44696.0,53.8208,53.8889,53.7819,53.8695,44696.0
2019-12-03 12:30:00,55.39,55.41,55.32,55.34,39520.0,53.8695,53.8889,53.8014,53.8208,39520.0
2019-12-03 12:35:00,55.34,55.38,55.32,55.33,48031.0,53.8208,53.8597,53.8014,53.8111,48031.0
2019-12-03 12:40:00,55.34,55.35,55.23,55.26,17777.0,53.8208,53.8306,53.7139,53.743,17777.0
2019-12-03 12:45:00,55.27,55.3,55.21,55.29,30922.0,53.7528,53.7819,53.6944,53.7722,30922.0
2019-12-03 12:50:00,55.28,55.36,55.26,55.33,26208.0,53.7625,53.8403,53.743,53.8111,26208.0
2019-12-03 12:55:00,55.33,55.33,55.29,55.33,25024.0,53.8111,53.8111,53.7722,53.8111,25024.0
2019-12-03 13:00:00,55.33,55.4,55.3,55.32,32506.0,53.8111,53.8792,53.7819,53.8014,32506.0
2019-12-03 13:05:00,55.31,55.46,55.3,55.4,45997.0,53.7917,53.9375,53.7819,53.8792,45997.0
2019-12-03 13:10:00,55.4,55.47,55.38,55.45,17547.0,53.8792,53.9473,53.8597,53.9278,17547.0
2019-12-03 13:15:00,55.46,55.51,55.44,55.5,30771.0,53.9375,53.9862,53.9181,53.9764,30771.0
2019-12-03 13:20:00,55.5,55.51,55.45,55.47,23726.0,53.9764,53.9862,53.9278,53.9473,23726.0
2019-12-03 13:25:00,55.48,55.56,55.45,55.53,22613.0,53.957,54.0348,53.9278,54.0056,22613.0
2019-12-03 13:30:00,55.54,55.58,55.53,55.55,32276.0,54.0153,54.0542,54.0056,54.0251,32276.0
2019-12-03 13:35:00,55.55,55.55,55.48,55.49,41844.0,54.0251,54.0251,53.957,53.9667,41844.0
2019-12-03 13:40:00,55.48,55.52,55.44,55.47,65519.0,53.957,53.9959,53.9181,53.9473,65519.0
2019-12-03 13:45:00,55.46,55.46,55.37,55.39,39062.0,53.9375,53.9375,53.85,53.8695,39062.0
2019-12-03 13:50:00,55.4,55.43,55.34,55.37,51499.0,53.8792,53.9084,53.8208,53.85,51499.0
2019-12-03 13:55:00,55.37,55.37,55.31,55.31,23007.0,53.85,53.85,53.7917,53.7917,23007.0
2019-12-03 14:00:00,55.31,55.36,55.28,55.34,29262.0,53.7917,53.8403,53.7625,53.8208,29262.0
2019-12-03 14:05:00,55.34,55.39,55.33,55.35,22749.0,53.8208,53.8695,53.8111,53.8306,22749.0
2019-12-03 14:10:00,55.36,55.4,55.34,55.35,26558.0,53.8403,53.8792,53.8208,53.8306,26558.0
2019-12-03 14:15:00,55.35,55.39,55.3,55.3,27525.0,53.8306,53.8695,53.7819,53.7819,27525.0
2019-12-03 14:20:00,55.3,55.33,55.25,55.33,43594.0,53.7819,53.8111,53.7333,53.8111,43594.0
2019-12-03 14:25:00,55.32,55.35,55.3,55.34,25084.0,53.8014,53.8306,53.7819,53.8208,25084.0
2019-12-03 14:30:00,55.35,55.36,55.3,55.34,24072.0,53.8306,53.8403,53.7819,53.8208,24072.0
2019-12-03 14:35:00,55.34,55.45,55.34,55.41,35497.0,53.8208,53.9278,53.8208,53.8889,35497.0
2019-12-03 14:40:00,55.41,55.47,55.38,55.44,37912.0,53.8889,53.9473,53.8597,53.9181,37912.0
2019-12-03 14:45:00,55.45,55.45,55.4,55.44,33930.0,53.9278,53.9278,53.8792,53.9181,33930.0
2019-12-03 14:50:00,55.44,55.51,55.44,55.48,49662.0,53.9181,53.9862,53.9181,53.957,49662.0
2019-12-03 14:55:00,55.48,55.54,55.46,55.53,37119.0,53.957,54.0153,53.9375,54.0056,37119.0
2019-12-03 15:00:00,55.54,55.56,55.53,55.53,64788.0,54.0153,54.0348,54.0056,54.0056,64788.0
2019-12-03 15:05:00,55.54,55.55,55.46,55.46,58600.0,54.0153,54.0251,53.9375,53.9375,58600.0
2019-12-03 15:10:00,55.47,55.55,55.45,55.47,81886.0,53.9473,54.0251,53.9278,53.9473,81886.0
2019-12-03 15:15:00,55.47,55.53,55.47,55.51,42657.0,53.9473,54.0056,53.9473,53.9862,42657.0
2019-12-03 15:20:00,55.51,55.6,55.5,55.59,74078.0,53.9862,54.0737,53.9764,54.064,74078.0
2019-12-03 15:25:00,55.59,55.6,55.54,55.6,71247.0,54.064,54.0737,54.0153,54.0737,71247.0
2019-12-03 15:30:00,55.6,55.61,55.53,55.55,62770.0,54.0737,54.0834,54.0056,54.0251,62770.0
2019-12-03 15:35:00,55.55,55.55,55.46,55.51,94903.0,54.0251,54.0251,53.9375,53.9862,94903.0
2019-12-03 15:40:00,55.5,55.53,55.46,55.52,78115.0,53.9764,54.0056,53.9375,53.9959,78115.0
2019-12-03 15:45:00,55.52,55.63,55.49,55.63,123874.0,53.9959,54.1029,53.9667,54.1029,123874.0
2019-12-03 15:50:00,55.63,55.67,55.56,55.62,156525.0,54.1029,54.1418,54.0348,54.0931,156525.0
2019-12-03 15:55:00,55.62,55.71,55.6,55.61,368027.0,54.0931,54.1807,54.0737,54.0834,368027.0
2019-12-04 09:30:00,55.95,56.0,55.76,55.86,102373.0,54.4141,54.4627,54.2293,54.3266,102373.0
2019-12-04 09:35:00,55.89,56.19,55.89,56.12,36963.0,54.3557,54.6475,54.3557,54.5794,36963.0
2019-12-04 09:40:00,56.12,56.27,56.09,56.15,46115.0,54.5794,54.7253,54.5502,54.6086,46115.0
2019-12-04 09:45:00,56.16,56.42,56.14,56.4,62233.0,54.6183,54.8712,54.5989,54.8517,62233.0
2019-12-04 09:50:00,56.41,56.41,56.29,56.32,58385.0,54.8615,54.8615,54.7448,54.7739,58385.0
2019-12-04 09:55:00,56.34,56.48,56.31,56.37,61930.0,54.7934,54.9295,54.7642,54.8226,61930.0
2019-12-04 10:00:00,56.39,56.5,56.36,56.48,46148.0,54.842,54.949,54.8128,54.9295,46148.0
2019-12-04 10:05:00,56.47,56.57,56.42,56.44,70617.0,54.9198,55.0171,54.8712,54.8906,70617.0
2019-12-04 10:10:00,56.45,56.51,56.41,56.51,28058.0,54.9004,54.9587,54.8615,54.9587,28058.0
2019-12-04 10:15:00,56.51,56.51,56.32,56.43,57185.0,54.9587,54.9587,54.7739,54.8809,57185.0
2019-12-04 10:20:00,56.42,56.46,56.37,56.37,35202.0,54.8712,54.9101,54.8226,54.8226,35202.0
2019-12-04 10:25:00,56.37,56.38,56.27,56.32,20916.0,54.8226,54.8323,54.7253,54.7739,20916.0
2019-12-04 10:30:00,56.32,56.36,56.25,56.28,30158.0,54.7739,54.8128,54.7059,54.735,30158.0
2019-12-04 10:35:00,56.28,56.29,56.21,56.23,19833.0,54.735,54.7448,54.667,54.6864,19833.0
2019-12-04 10:40:00,56.23,56.25,56.17,56.17,34061.0,54.6864,54.7059,54.6281,54.6281,34061.0
2019-12-04 10:45:00,56.16,56.28,56.15,56.28,27595.0,54.6183,54.735,54.6086,54.735,27595.0
2019-12-04 10:50:00,56.28,56.28,56.19,56.26,25917.0,54.735,54.735,54.6475,54.7156,25917.0
2019-12-04 10:55:00,56.25,56.3,56.12,56.17,42756.0,54.7059,54.7545,54.5794,54.6281,42756.0
2019-12-04 11:00:00,56.17,56.24,56.11,56.21,38048.0,54.6281,54.6961,54.5697,54.667,38048.0
2019-12-04 11:05:00,56.22,56.24,56.19,56.2,21560.0,54.6767,54.6961,54.6475,54.6572,21560.0
2019-12-04 11:10:00,56.19,56.22,56.11,56.12,17084.0,54.6475,54.6767,54.5697,54.5794,17084.0
2019-12-04 11:15:00,56.13,56.13,56.03,56.04,36832.0,54.5891,54.5891,54.4919,54.5016,36832.0
2019-12-04 11:20:00,56.03,56.13,56.03,56.07,36301.0,54.4919,54.5891,54.4919,54.5308,36301.0
2019-12-04 11:25:00,56.06,56.11,56.0,56.08,49084.0,54.5211,54.5697,54.4627,54.5405,49084.0
2019-12-04 11:30:00,56.09,56.13,56.01,56.07,114570.0,54.5502,54.5891,54.4724,54.5308,114570.0
2019-12-04 11:35:00,56.07,56.2,56.05,56.18,45030.0,54.5308,54.6572,54.5113,54.6378,45030.0
2019-12-04 11:40:00,56.18,56.2,56.11,56.12,19398.0,54.6378,54.6572,54.5697,54.5794,19398.0
2019-12-04 11:45:00,56.12,56.16,56.11,56.14,14371.0,54.5794,54.6183,54.5697,54.5989,14371.0
2019-12-04 11:50:00,56.14,56.2,56.13,56.2,13536.0,54.5989,54.6572,54.5891,54.6572,13536.0
2019-12-04 11:55:00,56.2,56.22,56.18,56.2,41857.0,54.6572,54.6767,54.6378,54.6572,41857.0
2019-12-04 12:00:00,56.2,56.21,56.18,56.2,9711.0,54.6572,54.667,54.6378,54.6572,9711.0
2019-12-04 12:05:00,56.21,56.22,56.14,56.17,20701.0,54.667,54.6767,54.5989,54.6281,20701.0
2019-12-04 12:10:00,56.16,56.17,56.13,56.17,11895.0,54.6183,54.6281,54.5891,54.6281,11895.0
2019-12-04 12:15:00,56.18,56.18,56.11,56.15,18405.0,54.6378,54.6378,54.5697,54.6086,18405.0
2019-12-04 12:20:00,56.16,56.16,56.08,56.09,21140.0,54.6183,54.6183,54.5405,54.5502,21140.0
2019-12-04 12:25:00,56.08,56.13,56.07,56.12,21297.0,54.5405,54.5891,54.5308,54.5794,21297.0
2019-12-04 12:30:00,56.12,56.17,56.09,56.11,16673.0,54.5794,54.6281,54.5502,54.5697,16673.0
2019-12-04 12:35:00,56.11,56.14,56.08,56.14,22834.0,54.5697,54.5989,54.5405,54.5989,22834.0
2019-12-04 12:40:00,56.14,56.14,56.09,56.12,26025.0,54.5989,54.5989,54.5502,54.5794,26025.0
2019-12-04 12:45:00,56.13,56.19,56.1,56.19,38026.0,54.5891,54.6475,54.56,54.6475,38026.0
2019-12-04 12:50:00,56.19,56.24,56.16,56.23,15327.0,54.6475,54.6961,54.6183,54.6864,15327.0
2019-12-04 12:55:00,56.23,56.25,56.21,56.22,26793.0,54.6864,54.7059,54.667,54.6767,26793.0
2019-12-04 13:00:00,56.23,56.29,56.22,56.29,33317.0,54.6864,54.7448,54.6767,54.7448,33317.0
2019-12-04 13:05:00,56.3,56.33,56.28,56.33,20186.0,54.7545,54.7837,54.735,54.7837,20186.0
2019-12-04 13:10:00,56.33,56.36,56.3,56.32,25507.0,54.7837,54.8128,54.7545,54.7739,25507.0
2019-12-04 13:15:00,56.31,56.34,56.3,56.34,16821.0,54.7642,54.7934,54.7545,54.7934,16821.0
2019-12-04 13:20:00,56.34,56.38,56.34,56.35,22085.0,54.7934,54.8323,54.7934,54.8031,22085.0
2019-12-04 13:25:00,56.36,56.39,56.3,56.35,45400.0,54.8128,54.842,54.7545,54.8031,45400.0
2019-12-04 13:30:00,56.35,56.39,56.32,56.38,34710.0,54.8031,54.842,54.7739,54.8323,34710.0
2019-12-04 13:35:00,56.39,56.45,56.38,56.45,22827.0,54.842,54.9004,54.8323,54.9004,22827.0
2019-12-04 13:40:00,56.45,56.47,56.43,56.47,22455.0,54.9004,54.9198,54.8809,54.9198,22455.0
2019-12-04 13:45:00,56.47,56.5,56.44,56.47,26785.0,54.9198,54.949,54.8906,54.9198,26785.0
2019-12-04 13:50:00,56.46,56.51,56.45,56.48,23641.0,54.9101,54.9587,54.9004,54.9295,23641.0
2019-12-04 13:55:00,56.49,56.52,56.42,56.43,29214.0,54.9393,54.9684,54.8712,54.8809,29214.0
2019-12-04 14:00:00,56.44,56.51,56.44,56.47,26915.0,54.8906,54.9587,54.8906,54.9198,26915.0
2019-12-04 14:05:00,56.48,56.5,56.45,56.47,23601.0,54.9295,54.949,54.9004,54.9198,23601.0
2019-12-04 14:10:00,56.47,56.54,56.45,56.5,40139.0,54.9198,54.9879,54.9004,54.949,40139.0
2019-12-04 14:15:00,56.51,56.55,56.49,56.49,16988.0,54.9587,54.9976,54.9393,54.9393,16988.0
2019-12-04 14:20:00,56.49,56.5,56.46,56.47,33273.0,54.9393,54.949,54.9101,54.9198,33273.0
2019-12-04 14:25:00,56.47,56.5,56.45,56.48,32239.0,54.9198,54.949,54.9004,54.9295,32239.0
2019-12-04 14:30:00,56.49,56.51,56.45,56.46,30323.0,54.9393,54.9587,54.9004,54.9101,30323.0
2019-12-04 14:35:00,56.45,56.5,56.44,56.46,40786.0,54.9004,54.949,54.8906,54.9101,40786.0
2019-12-04 14:40:00,56.45,56.46,56.41,56.44,35310.0,54.9004,54.9101,54.8615,54.8906,35310.0
2019-12-04 14:45:00,56.44,56.46,56.42,56.44,17622.0,54.8906,54.9101,54.8712,54.8906,17622.0
2019-12-04 14:50:00,56.44,56.45,56.39,56.42,45076.0,54.8906,54.9004,54.842,54.8712,45076.0
2019-12-04 14:55:00,56.41,56.42,56.36,56.39,40053.0,54.8615,54.8712,54.8128,54.842,40053.0
2019-12-04 15:00:00,56.39,56.44,56.38,56.41,32168.0,54.842,54.8906,54.8323,54.8615,32168.0
2019-12-04 15:05:00,56.4,56.41,56.36,56.38,27164.0,54.8517,54.8615,54.8128,54.8323,27164.0
2019-12-04 15:10:00,56.38,56.38,56.32,56.33,27600.0,54.8323,54.8323,54.7739,54.7837,27600.0
2019-12-04 15:15:00,56.33,56.38,56.33,56.37,26010.0,54.7837,54.8323,54.7837,54.8226,26010.0
2019-12-04 15:20:00,56.37,56.4,56.32,56.32,32190.0,54.8226,54.8517,54.7739,54.7739,32190.0
2019-12-04 15:25:00,56.33,56.33,56.29,56.33,40329.0,54.7837,54.7837,54.7448,54.7837,40329.0
2019-12-04 15:30:00,56.33,56.33,56.26,56.28,61373.0,54.7837,54.7837,54.7156,54.735,61373.0
2019-12-04 15:35:00,56.28,56.28,56.17,56.18,74710.0,54.735,54.735,54.6281,54.6378,74710.0
2019-12-04 15:40:00,56.18,56.21,56.09,56.09,72163.0,54.6378,54.667,54.5502,54.5502,72163.0
2019-12-04 15:45:00,56.09,56.14,56.07,56.14,94991.0,54.5502,54.5989,54.5308,54.5989,94991.0
2019-12-04 15:50:00,56.14,56.14,56.07,56.09,146557.0,54.5989,54.5989,54.5308,54.5502,146557.0
2019-12-04 15:55:00,56.09,56.13,56.01,56.06,308181.0,54.5502,54.5891,54.4724,54.5211,308181.0
2019-12-05 09:30:00,56.39,56.41,56.23,56.29,113236.0,54.842,54.8615,54.6864,54.7448,113236.0
2019-12-05 09:35:00,56.3,56.3,56.05,56.07,35671.0,54.7545,54.7545,54.5113,54.5308,35671.0
2019-12-05 09:40:00,56.07,56.1,55.96,55.99,27984.0,54.5308,54.56,54.4238,54.453,27984.0
2019-12-05 09:45:00,55.97,56.02,55.9,55.92,22784.0,54.4335,54.4822,54.3655,54.3849,22784.0
2019-12-05 09:50:00,55.93,56.02,55.91,55.94,22059.0,54.3946,54.4822,54.3752,54.4044,22059.0
2019-12-05 09:55:00,55.94,56.0,55.83,55.86,35292.0,54.4044,54.4627,54.2974,54.3266,35292.0
2019-12-05 10:00:00,55.85,55.93,55.83,55.9,23796.0,54.3168,54.3946,54.2974,54.3655,23796.0
2019-12-05 10:05:00,55.9,55.9,55.77,55.78,41943.0,54.3655,54.3655,54.239,54.2488,41943.0
2019-12-05 10:10:00,55.77,55.93,55.76,55.87,42132.0,54.239,54.3946,54.2293,54.3363,42132.0
2019-12-05 10:15:00,55.89,55.91,55.86,55.88,29603.0,54.3557,54.3752,54.3266,54.346,29603.0
2019-12-05 10:20:00,55.88,55.91,55.86,55.87,30830.0,54.346,54.3752,54.3266,54.3363,30830.0
2019-12-05 10:25:00,55.87,55.96,55.82,55.94,39326.0,54.3363,54.4238,54.2877,54.4044,39326.0
2019-12-05 10:30:00,55.95,56.01,55.93,55.94,23793.0,54.4141,54.4724,54.3946,54.4044,23793.0
2019-12-05 10:35:00,55.92,55.92,55.79,55.8,34973.0,54.3849,54.3849,54.2585,54.2682,34973.0
2019-12-05 10:40:00,55.79,55.8,55.7,55.72,27618.0,54.2585,54.2682,54.171,54.1904,27618.0
2019-12-05 10:45:00,55.72,55.78,55.71,55.78,26114.0,54.1904,54.2488,54.1807,54.2488,26114.0
2019-12-05 10:50:00,55.78,55.82,55.75,55.8,32633.0,54.2488,54.2877,54.2196,54.2682,32633.0
2019-12-05 10:55:00,55.8,55.82,55.76,55.81,16957.0,54.2682,54.2877,54.2293,54.2779,16957.0
2019-12-05 11:00:00,55.81,55.89,55.81,55.88,25119.0,54.2779,54.3557,54.2779,54.346,25119.0
2019-12-05 11:05:00,55.88,55.99,55.84,55.99,38761.0,54.346,54.453,54.3071,54.453,38761.0
2019-12-05 11:10:00,56.0,56.0,55.94,55.99,60731.0,54.4627,54.4627,54.4044,54.453,60731.0
2019-12-05 11:15:00,55.98,56.03,55.96,56.01,17300.0,54.4433,54.4919,54.4238,54.4724,17300.0
2019-12-05 11:20:00,56.01,56.02,55.91,55.91,23374.0,54.4724,54.4822,54.3752,54.3752,23374.0
2019-12-05 11:25:00,55.91,55.94,55.83,55.89,46340.0,54.3752,54.4044,54.2974,54.3557,46340.0
2019-12-05 11:30:00,55.89,55.98,55.88,55.94,36275.0,54.3557,54.4433,54.346,54.4044,36275.0
2019-12-05 11:35:00,55.94,56.02,55.93,55.97,36565.0,54.4044,54.4822,54.3946,54.4335,36565.0
2019-12-05 11:40:00,55.97,56.04,55.96,55.97,73173.0,54.4335,54.5016,54.4238,54.4335,73173.0
2019-12-05 11:45:00,55.99,56.01,55.94,55.99,18151.0,54.453,54.4724,54.4044,54.453,18151.0
2019-12-05 11:50:00,55.99,56.0,55.95,55.95,13914.0,54.453,54.4627,54.4141,54.4141,13914.0
2019-12-05 11:55:00,55.94,55.95,55.85,55.86,28090.0,54.4044,54.4141,54.3168,54.3266,28090.0
2019-12-05 12:00:00,55.87,55.95,55.86,55.94,24672.0,54.3363,54.4141,54.3266,54.4044,24672.0
2019-12-05 12:05:00,55.93,55.96,55.9,55.93,60937.0,54.3946,54.4238,54.3655,54.3946,60937.0
2019-12-05 12:10:00,55.94,55.94,55.87,55.89,23589.0,54.4044,54.4044,54.3363,54.3557,23589.0
2019-12-05 12:15:00,55.89,55.9,55.85,55.88,32130.0,54.3557,54.3655,54.3168,54.346,32130.0
2019-12-05 12:20:00,55.88,55.9,55.85,55.86,28823.0,54.346,54.3655,54.3168,54.3266,28823.0
2019-12-05 12:25:00,55.86,55.88,55.86,55.86,13813.0,54.3266,54.346,54.3266,54.3266,13813.0
2019-12-05 12:30:00,55.87,55.87,55.83,55.86,41894.0,54.3363,54.3363,54.2974,54.3266,41894.0
2019-12-05 12:35:00,55.86,55.87,55.82,55.84,9054.0,54.3266,54.3363,54.2877,54.3071,9054.0
2019-12-05 12:40:00,55.85,55.85,55.82,55.83,22629.0,54.3168,54.3168,54.2877,54.2974,22629.0
2019-12-05 12:45:00,55.83,55.84,55.79,55.8,25368.0,54.2974,54.3071,54.2585,54.2682,25368.0
2019-12-05 12:50:00,55.81,55.85,55.8,55.82,24017.0,54.2779,54.3168,54.2682,54.2877,24017.0
2019-12-05 12:55:00,55.82,55.84,55.79,55.84,27196.0,54.2877,54.3071,54.2585,54.3071,27196.0
2019-12-05 13:00:00,55.84,55.85,55.82,55.85,12834.0,54.3071,54.3168,54.2877,54.3168,12834.0
2019-12-05 13:05:00,55.85,55.86,55.84,55.86,16865.0,54.3168,54.3266,54.3071,54.3266,16865.0
2019-12-05 13:10:00,55.86,55.86,55.81,55.81,18906.0,54.3266,54.3266,54.2779,54.2779,18906.0
2019-12-05 13:15:00,55.81,55.85,55.8,55.85,11761.0,54.2779,54.3168,54.2682,54.3168,11761.0
2019-12-05 13:20:00,55.85,55.85,55.8,55.83,20025.0,54.3168,54.3168,54.2682,54.2974,20025.0
2019-12-05 13:25:00,55.82,55.84,55.82,55.84,11214.0,54.2877,54.3071,54.2877,54.3071,11214.0
2019-12-05 13:30:00,55.83,55.89,55.82,55.86,15658.0,54.2974,54.3557,54.2877,54.3266,15658.0
2019-12-05 13:35:00,55.88,55.94,55.88,55.93,13936.0,54.346,54.4044,54.346,54.3946,13936.0
2019-12-05 13:40:00,55.93,55.95,55.89,55.95,11529.0,54.3946,54.4141,54.3557,54.4141,11529.0
2019-12-05 13:45:00,55.94,55.95,55.93,55.95,6218.0,54.4044,54.4141,54.3946,54.4141,6218.0
2019-12-05 13:50:00,55.95,55.96,55.92,55.92,18898.0,54.4141,54.4238,54.3849,54.3849,18898.0
2019-12-05 13:55:00,55.93,55.94,55.82,55.83,19073.0,54.3946,54.4044,54.2877,54.2974,19073.0
2019-12-05 14:00:00,55.83,55.87,55.82,55.87,14252.0,54.2974,54.3363,54.2877,54.3363,14252.0
2019-12-05 14:05:00,55.86,55.88,55.85,55.86,18478.0,54.3266,54.346,54.3168,54.3266,18478.0
2019-12-05 14:10:00,55.87,55.91,55.86,55.9,16905.0,54.3363,54.3752,54.3266,54.3655,16905.0
2019-12-05 14:15:00,55.9,55.93,55.87,55.9,25001.0,54.3655,54.3946,54.3363,54.3655,25001.0
2019-12-05 14:20:00,55.9,55.94,55.89,55.93,59861.0,54.3655,54.4044,54.3557,54.3946,59861.0
2019-12-05 14:25:00,55.93,56.0,55.93,55.98,40638.0,54.3946,54.4627,54.3946,54.4433,40638.0
2019-12-05 14:30:00,55.98,55.98,55.94,55.96,19773.0,54.4433,54.4433,54.4044,54.4238,19773.0
2019-12-05 14:35:00,55.97,55.99,55.95,55.97,10342.0,54.4335,54.453,54.4141,54.4335,10342.0
2019-12-05 14:40:00,55.97,55.99,55.94,55.96,15658.0,54.4335,54.453,54.4044,54.4238,15658.0
2019-12-05 14:45:00,55.97,55.97,55.92,55.92,19639.0,54.4335,54.4335,54.3849,54.3849,19639.0
2019-12-05 14:50:00,55.93,55.98,55.92,55.98,19852.0,54.3946,54.4433,54.3849,54.4433,19852.0
2019-12-05 14:55:00,55.98,55.98,55.85,55.93,60998.0,54.4433,54.4433,54.3168,54.3946,60998.0
2019-12-05 15:00:00,55.93,55.95,55.92,55.93,25518.0,54.3946,54.4141,54.3849,54.3946,25518.0
2019-12-05 15:05:00,55.93,55.99,55.91,55.96,31463.0,54.3946,54.453,54.3752,54.4238,31463.0
2019-12-05 15:10:00,55.96,55.98,55.93,55.95,22075.0,54.4238,54.4433,54.3946,54.4141,22075.0
2019-12-05 15:15:00,55.96,55.97,55.93,55.96,32654.0,54.4238,54.4335,54.3946,54.4238,32654.0
2019-12-05 15:20:00,55.97,56.0,55.95,55.98,27777.0,54.4335,54.4627,54.4141,54.4433,27777.0
2019-12-05 15:25:00,55.99,55.99,55.95,55.98,20416.0,54.453,54.453,54.4141,54.4433,20416.0
2019-12-05 15:30:00,55.98,55.98,55.94,55.94,21198.0,54.4433,54.4433,54.4044,54.4044,21198.0
2019-12-05 15:35:00,55.95,55.97,55.9,55.96,48839.0,54.4141,54.4335,54.3655,54.4238,48839.0
2019-12-05 15:40:00,55.96,55.97,55.89,55.94,51796.0,54.4238,54.4335,54.3557,54.4044,51796.0
2019-12-05 15:45:00,55.94,55.95,55.89,55.9,87368.0,54.4044,54.4141,54.3557,54.3655,87368.0
2019-12-05 15:50:00,55.9,55.91,55.86,55.9,82062.0,54.3655,54.3752,54.3266,54.3655,82062.0
2019-12-05 15:55:00,55.9,55.93,55.85,55.89,223550.0,54.3655,54.3946,54.3168,54.3557,223550.0
2019-12-06 09:30:00,56.44,56.6,56.35,56.37,122296.0,54.8906,55.0462,54.8031,54.8226,122296.0
2019-12-06 09:35:00,56.38,56.43,56.29,56.39,73143.0,54.8323,54.8809,54.7448,54.842,73143.0
2019-12-06 09:40:00,56.39,56.48,56.31,56.38,43113.0,54.842,54.9295,54.7642,54.8323,43113.0
2019-12-06 09:45:00,56.37,56.51,56.36,56.44,56323.0,54.8226,54.9587,54.8128,54.8906,56323.0
2019-12-06 09:50:00,56.44,56.49,56.3,56.32,50917.0,54.8906,54.9393,54.7545,54.7739,50917.0
2019-12-06 09:55:00,56.31,56.38,56.26,56.38,103815.0,54.7642,54.8323,54.7156,54.8323,103815.0
2019-12-06 10:00:00,56.39,56.41,56.3,56.39,55182.0,54.842,54.8615,54.7545,54.842,55182.0
2019-12-06 10:05:00,56.39,56.4,56.33,56.34,36544.0,54.842,54.8517,54.7837,54.7934,36544.0
2019-12-06 10:10:00,56.34,56.41,56.34,56.4,29017.0,54.7934,54.8615,54.7934,54.8517,29017.0
2019-12-06 10:15:00,56.41,56.49,56.37,56.46,80995.0,54.8615,54.9393,54.8226,54.9101,80995.0
2019-12-06 10:20:00,56.46,56.53,56.43,56.51,76142.0,54.9101,54.9782,54.8809,54.9587,76142.0
2019-12-06 10:25:00,56.5,56.53,56.4,56.4,53866.0,54.949,54.9782,54.8517,54.8517,53866.0
2019-12-06 10:30:00,56.4,56.54,56.39,56.48,58771.0,54.8517,54.9879,54.842,54.9295,58771.0
2019-12-06 10:35:00,56.47,56.47,56.39,56.42,31920.0,54.9198,54.9198,54.842,54.8712,31920.0
2019-12-06 10:40:00,56.41,56.48,56.4,56.43,36822.0,54.8615,54.9295,54.8517,54.8809,36822.0
2019-12-06 10:45:00,56.43,56.48,56.42,56.45,21689.0,54.8809,54.9295,54.8712,54.9004,21689.0
2019-12-06 10:50:00,56.45,56.47,56.4,56.41,27213.0,54.9004,54.9198,54.8517,54.8615,27213.0
2019-12-06 10:55:00,56.4,56.41,56.35,56.39,28755.0,54.8517,54.8615,54.8031,54.842,28755.0
2019-12-06 11:00:00,56.39,56.44,56.36,56.42,54739.0,54.842,54.8906,54.8128,54.8712,54739.0
2019-12-06 11:05:00,56.42,56.43,56.35,56.4,30418.0,54.8712,54.8809,54.8031,54.8517,30418.0
2019-12-06 11:10:00,56.39,56.43,56.39,56.43,80060.0,54.842,54.8809,54.842,54.8809,80060.0
2019-12-06 11:15:00,56.43,56.43,56.35,56.35,23709.0,54.8809,54.8809,54.8031,54.8031,23709.0
2019-12-06 11:20:00,56.35,56.41,56.34,56.39,34822.0,54.8031,54.8615,54.7934,54.842,34822.0
2019-12-06 11:25:00,56.39,56.41,56.37,56.39,25796.0,54.842,54.8615,54.8226,54.842,25796.0
2019-12-06 11:30:00,56.39,56.39,56.35,56.37,25060.0,54.842,54.842,54.8031,54.8226,25060.0
2019-12-06 11:35:00,56.37,56.47,56.36,56.47,63128.0,54.8226,54.9198,54.8128,54.9198,63128.0
2019-12-06 11:40:00,56.47,56.49,56.43,56.46,40433.0,54.9198,54.9393,54.8809,54.9101,40433.0
2019-12-06 11:45:00,56.45,56.47,56.43,56.43,22190.0,54.9004,54.9198,54.8809,54.8809,22190.0
2019-12-06 11:50:00,56.43,56.47,56.42,56.45,23485.0,54.8809,54.9198,54.8712,54.9004,23485.0
2019-12-06 11:55:00,56.46,56.49,56.45,56.48,26496.0,54.9101,54.9393,54.9004,54.9295,26496.0
2019-12-06 12:00:00,56.48,56.5,56.43,56.43,34023.0,54.9295,54.949,54.8809,54.8809,34023.0
2019-12-06 12:05:00,56.43,56.48,56.43,56.48,18175.0,54.8809,54.9295,54.8809,54.9295,18175.0
2019-12-06 12:10:00,56.48,56.49,56.42,56.44,29176.0,54.9295,54.9393,54.8712,54.8906,29176.0
2019-12-06 12:15:00,56.44,56.47,56.43,56.45,48388.0,54.8906,54.9198,54.8809,54.9004,48388.0
2019-12-06 12:20:00,56.45,56.45,56.4,56.42,18284.0,54.9004,54.9004,54.8517,54.8712,18284.0
2019-12-06 12:25:00,56.42,56.45,56.39,56.45,38880.0,54.8712,54.9004,54.842,54.9004,38880.0
2019-12-06 12:30:00,56.45,56.47,56.39,56.45,51839.0,54.9004,54.9198,54.842,54.9004,51839.0
2019-12-06 12:35:00,56.45,56.55,56.43,56.54,50384.0,54.9004,54.9976,54.8809,54.9879,50384.0
2019-12-06 12:40:00,56.54,56.56,56.52,56.52,25971.0,54.9879,55.0073,54.9684,54.9684,25971.0
2019-12-06 12:45:00,56.53,56.53,56.5,56.51,9732.0,54.9782,54.9782,54.949,54.9587,9732.0
2019-12-06 12:50:00,56.51,56.51,56.48,56.5,31200.0,54.9587,54.9587,54.9295,54.949,31200.0
2019-12-06 12:55:00,56.5,56.51,56.47,56.51,25135.0,54.949,54.9587,54.9198,54.9587,25135.0
2019-12-06 13:00:00,56.51,56.58,56.49,56.57,61361.0,54.9587,55.0268,54.9393,55.0171,61361.0
2019-12-06 13:05:00,56.58,56.59,56.51,56.53,27200.0,55.0268,55.0365,54.9587,54.9782,27200.0
2019-12-06 13:10:00,56.54,56.54,56.5,56.51,11700.0,54.9879,54.9879,54.949,54.9587,11700.0
2019-12-06 13:15:00,56.51,56.54,56.48,56.48,27915.0,54.9587,54.9879,54.9295,54.9295,27915.0
2019-12-06 13:20:00,56.49,56.53,56.48,56.53,69340.0,54.9393,54.9782,54.9295,54.9782,69340.0
2019-12-06 13:25:00,56.53,56.53,56.47,56.5,23735.0,54.9782,54.9782,54.9198,54.949,23735.0
2019-12-06 13:30:00,56.5,56.5,56.47,56.49,32560.0,54.949,54.949,54.9198,54.9393,32560.0
2019-12-06 13:35:00,56.48,56.5,56.47,56.5,22982.0,54.9295,54.949,54.9198,54.949,22982.0
2019-12-06 13:40:00,56.5,56.51,56.48,56.5,24000.0,54.949,54.9587,54.9295,54.949,24000.0
2019-12-06 13:45:00,56.5,56.54,56.49,56.53,25604.0,54.949,54.9879,54.9393,54.9782,25604.0
2019-12-06 13:50:00,56.53,56.54,56.44,56.46,34640.0,54.9782,54.9879,54.8906,54.9101,34640.0
2019-12-06 13:55:00,56.46,56.47,56.43,56.44,15178.0,54.9101,54.9198,54.8809,54.8906,15178.0
2019-12-06 14:00:00,56.44,56.47,56.4,56.42,30705.0,54.8906,54.9198,54.8517,54.8712,30705.0
2019-12-06 14:05:00,56.42,56.42,56.39,56.42,21179.0,54.8712,54.8712,54.842,54.8712,21179.0
2019-12-06 14:10:00,56.42,56.43,56.37,56.38,16798.0,54.8712,54.8809,54.8226,54.8323,16798.0
2019-12-06 14:15:00,56.38,56.38,56.33,56.37,24251.0,54.8323,54.8323,54.7837,54.8226,24251.0
2019-12-06 14:20:00,56.37,56.42,56.35,56.42,27467.0,54.8226,54.8712,54.8031,54.8712,27467.0
2019-12-06 14:25:00,56.42,56.44,56.4,56.4,17332.0,54.8712,54.8906,54.8517,54.8517,17332.0
2019-12-06 14:30:00,56.4,56.44,56.4,56.44,43653.0,54.8517,54.8906,54.8517,54.8906,43653.0
2019-12-06 14:35:00,56.44,56.45,56.42,56.42,25214.0,54.8906,54.9004,54.8712,54.8712,25214.0
2019-12-06 14:40:00,56.42,56.45,56.4,56.45,28235.0,54.8712,54.9004,54.8517,54.9004,28235.0
2019-12-06 14:45:00,56.45,56.45,56.38,56.39,18618.0,54.9004,54.9004,54.8323,54.842,18618.0
2019-12-06 14:50:00,56.39,56.4,56.33,56.36,66748.0,54.842,54.8517,54.7837,54.8128,66748.0
2019-12-06 14:55:00,56.36,56.38,56.35,56.36,31582.0,54.8128,54.8323,54.8031,54.8128,31582.0
2019-12-06 15:00:00,56.36,56.39,56.35,56.37,44221.0,54.8128,54.842,54.8031,54.8226,44221.0
2019-12-06 15:05:00,56.37,56.38,56.34,56.37,44875.0,54.8226,54.8323,54.7934,54.8226,44875.0
2019-12-06 15:10:00,56.37,56.38,56.34,56.34,20733.0,54.8226,54.8323,54.7934,54.7934,20733.0
2019-12-06 15:15:00,56.35,56.35,56.28,56.29,82839.0,54.8031,54.8031,54.735,54.7448,82839.0
2019-12-06 15:20:00,56.29,56.29,56.26,56.27,55613.0,54.7448,54.7448,54.7156,54.7253,55613.0
2019-12-06 15:25:00,56.28,56.28,56.25,56.27,51169.0,54.735,54.735,54.7059,54.7253,51169.0
2019-12-06 15:30:00,56.26,56.29,56.25,56.28,72283.0,54.7156,54.7448,54.7059,54.735,72283.0
2019-12-06 15:35:00,56.28,56.28,56.22,56.25,125659.0,54.735,54.735,54.6767,54.7059,125659.0
2019-12-06 15:40:00,56.25,56.29,56.24,56.28,71864.0,54.7059,54.7448,54.6961,54.735,71864.0
2019-12-06 15:45:00,56.28,56.29,56.25,56.25,73630.0,54.735,54.7448,54.7059,54.7059,73630.0
2019-12-06 15:50:00,56.26,56.27,56.14,56.18,165983.0,54.7156,54.7253,54.5989,54.6378,165983.0
2019-12-06 15:55:00,56.18,56.2,56.12,56.14,231839.0,54.6378,54.6572,54.5794,54.5989,231839.0
2019-12-09 09:30:00,55.99,56.08,55.81,55.97,81378.0,54.453,54.5405,54.2779,54.4335,81378.0
2019-12-09 09:35:00,55.98,56.15,55.96,56.0,36018.0,54.4433,54.6086,54.4238,54.4627,36018.0
2019-12-09 09:40:00,56.0,56.02,55.86,55.91,52080.0,54.4627,54.4822,54.3266,54.3752,52080.0
2019-12-09 09:45:00,55.92,55.96,55.83,55.85,57802.0,54.3849,54.4238,54.2974,54.3168,57802.0
2019-12-09 09:50:00,55.87,55.89,55.83,55.88,50234.0,54.3363,54.3557,54.2974,54.346,50234.0
2019-12-09 09:55:00,55.88,55.91,55.83,55.87,55861.0,54.346,54.3752,54.2974,54.3363,55861.0
2019-12-09 10:00:00,55.88,55.88,55.77,55.81,69268.0,54.346,54.346,54.239,54.2779,69268.0
2019-12-09 10:05:00,55.81,55.92,55.79,55.88,72238.0,54.2779,54.3849,54.2585,54.346,72238.0
2019-12-09 10:10:00,55.88,55.91,55.83,55.86,17543.0,54.346,54.3752,54.2974,54.3266,17543.0
2019-12-09 10:15:00,55.86,55.96,55.85,55.93,46978.0,54.3266,54.4238,54.3168,54.3946,46978.0
2019-12-09 10:20:00,55.93,55.93,55.86,55.91,41276.0,54.3946,54.3946,54.3266,54.3752,41276.0
2019-12-09 10:25:00,55.91,55.97,55.87,55.89,33040.0,54.3752,54.4335,54.3363,54.3557,33040.0
2019-12-09 10:30:00,55.9,55.96,55.86,55.87,33216.0,54.3655,54.4238,54.3266,54.3363,33216.0
2019-12-09 10:35:00,55.88,55.96,55.88,55.95,37503.0,54.346,54.4238,54.346,54.4141,37503.0
2019-12-09 10:40:00,55.94,55.95,55.85,55.91,38106.0,54.4044,54.4141,54.3168,54.3752,38106.0
2019-12-09 10:45:00,55.9,55.95,55.88,55.91,43892.0,54.3655,54.4141,54.346,54.3752,43892.0
2019-12-09 10:50:00,55.91,55.98,55.9,55.98,32634.0,54.3752,54.4433,54.3655,54.4433,32634.0
2019-12-09 10:55:00,55.98,56.08,55.97,56.03,47838.0,54.4433,54.5405,54.4335,54.4919,47838.0
2019-12-09 11:00:00,56.04,56.04,55.96,55.98,23373.0,54.5016,54.5016,54.4238,54.4433,23373.0
2019-12-09 11:05:00,55.98,56.04,55.97,56.02,16689.0,54.4433,54.5016,54.4335,54.4822,16689.0
2019-12-09 11:10:00,56.02,56.06,56.01,56.04,21846.0,54.4822,54.5211,54.4724,54.5016,21846.0
2019-12-09 11:15:00,56.04,56.08,56.03,56.07,65630.0,54.5016,54.5405,54.4919,54.5308,65630.0
2019-12-09 11:20:00,56.07,56.12,56.05,56.11,24713.0,54.5308,54.5794,54.5113,54.5697,24713.0
2019-12-09 11:25:00,56.11,56.15,56.09,56.11,36162.0,54.5697,54.6086,54.5502,54.5697,36162.0
2019-12-09 11:30:00,56.1,56.12,56.07,56.12,35409.0,54.56,54.5794,54.5308,54.5794,35409.0
2019-12-09 11:35:00,56.12,56.13,56.09,56.09,18158.0,54.5794,54.5891,54.5502,54.5502,18158.0
2019-12-09 11:40:00,56.08,56.09,56.03,56.07,35034.0,54.5405,54.5502,54.4919,54.5308,35034.0
2019-12-09 11:45:00,56.07,56.08,56.0,56.03,19310.0,54.5308,54.5405,54.4627,54.4919,19310.0
2019-12-09 11:50:00,56.03,56.03,55.95,55.97,28422.0,54.4919,54.4919,54.4141,54.4335,28422.0
2019-12-09 11:55:00,55.98,56.0,55.92,55.95,16645.0,54.4433,54.4627,54.3849,54.4141,16645.0
2019-12-09 12:00:00,55.95,55.98,55.93,55.96,19702.0,54.4141,54.4433,54.3946,54.4238,19702.0
2019-12-09 12:05:00,55.96,55.96,55.89,55.9,15436.0,54.4238,54.4238,54.3557,54.3655,15436.0
2019-12-09 12:10:00,55.9,55.93,55.89,55.91,26504.0,54.3655,54.3946,54.3557,54.3752,26504.0
2019-12-09 12:15:00,55.91,55.92,55.87,55.88,25139.0,54.3752,54.3849,54.3363,54.346,25139.0
2019-12-09 12:20:00,55.88,55.88,55.85,55.86,15958.0,54.346,54.346,54.3168,54.3266,15958.0
2019-12-09 12:25:00,55.86,55.86,55.82,55.84,26824.0,54.3266,54.3266,54.2877,54.3071,26824.0
2019-12-09 12:30:00,55.83,55.83,55.8,55.82,27384.0,54.2974,54.2974,54.2682,54.2877,27384.0
2019-12-09 12:35:00,55.81,55.86,55.8,55.84,11539.0,54.2779,54.3266,54.2682,54.3071,11539.0
2019-12-09 12:40:00,55.84,55.84,55.81,55.84,13107.0,54.3071,54.3071,54.2779,54.3071,13107.0
2019-12-09 12:45:00,55.84,55.9,55.83,55.87,33755.0,54.3071,54.3655,54.2974,54.3363,33755.0
2019-12-09 12:50:00,55.87,55.9,55.82,55.83,40727.0,54.3363,54.3655,54.2877,54.2974,40727.0
2019-12-09 12:55:00,55.83,55.88,55.81,55.88,15845.0,54.2974,54.346,54.2779,54.346,15845.0
2019-12-09 13:00:00,55.87,55.89,55.84,55.88,12704.0,54.3363,54.3557,54.3071,54.346,12704.0
2019-12-09 13:05:00,55.88,55.9,55.86,55.88,16271.0,54.346,54.3655,54.3266,54.346,16271.0
2019-12-09 13:10:00,55.87,55.93,55.87,55.91,37663.0,54.3363,54.3946,54.3363,54.3752,37663.0
2019-12-09 13:15:00,55.91,55.93,55.87,55.9,19026.0,54.3752,54.3946,54.3363,54.3655,19026.0
2019-12-09 13:20:00,55.89,55.92,55.88,55.89,16462.0,54.3557,54.3849,54.346,54.3557,16462.0
2019-12-09 13:25:00,55.88,55.89,55.86,55.87,9017.0,54.346,54.3557,54.3266,54.3363,9017.0
2019-12-09 13:30:00,55.87,55.87,55.84,55.86,9231.0,54.3363,54.3363,54.3071,54.3266,9231.0
2019-12-09 13:35:00,55.85,55.86,55.84,55.86,7217.0,54.3168,54.3266,54.3071,54.3266,7217.0
2019-12-09 13:40:00,55.86,55.89,55.85,55.88,18899.0,54.3266,54.3557,54.3168,54.346,18899.0
2019-12-09 13:45:00,55.87,55.87,55.81,55.84,11530.0,54.3363,54.3363,54.2779,54.3071,11530.0
2019-12-09 13:50:00,55.84,55.84,55.81,55.83,9739.0,54.3071,54.3071,54.2779,54.2974,9739.0
2019-12-09 13:55:00,55.83,55.85,55.81,55.85,16535.0,54.2974,54.3168,54.2779,54.3168,16535.0
2019-12-09 14:00:00,55.85,55.86,55.81,55.82,11576.0,54.3168,54.3266,54.2779,54.2877,11576.0
2019-12-09 14:05:00,55.81,55.84,55.77,55.84,28086.0,54.2779,54.3071,54.239,54.3071,28086.0
2019-12-09 14:10:00,55.83,55.83,55.77,55.77,7957.0,54.2974,54.2974,54.239,54.239,7957.0
2019-12-09 14:15:00,55.77,55.82,55.77,55.78,14265.0,54.239,54.2877,54.239,54.2488,14265.0
2019-12-09 14:20:00,55.78,55.82,55.76,55.76,17010.0,54.2488,54.2877,54.2293,54.2293,17010.0
2019-12-09 14:25:00,55.77,55.77,55.72,55.74,21083.0,54.239,54.239,54.1904,54.2099,21083.0
2019-12-09 14:30:00,55.74,55.77,55.73,55.77,9460.0,54.2099,54.239,54.2001,54.239,9460.0
2019-12-09 14:35:00,55.75,55.77,55.73,55.73,10099.0,54.2196,54.239,54.2001,54.2001,10099.0
2019-12-09 14:40:00,55.73,55.75,55.7,55.72,23136.0,54.2001,54.2196,54.171,54.1904,23136.0
2019-12-09 14:45:00,55.72,55.72,55.68,55.69,38497.0,54.1904,54.1904,54.1515,54.1612,38497.0
2019-12-09 14:50:00,55.7,55.77,55.7,55.77,14874.0,54.171,54.239,54.171,54.239,14874.0
2019-12-09 14:55:00,55.76,55.76,55.71,55.74,19047.0,54.2293,54.2293,54.1807,54.2099,19047.0
2019-12-09 15:00:00,55.75,55.77,55.73,55.73,20187.0,54.2196,54.239,54.2001,54.2001,20187.0
2019-12-09 15:05:00,55.73,55.75,55.71,55.73,14301.0,54.2001,54.2196,54.1807,54.2001,14301.0
2019-12-09 15:10:00,55.73,55.73,55.69,55.7,20623.0,54.2001,54.2001,54.1612,54.171,20623.0
2019-12-09 15:15:00,55.69,55.71,55.67,55.68,22201.0,54.1612,54.1807,54.1418,54.1515,22201.0
2019-12-09 15:20:00,55.68,55.75,55.64,55.73,39329.0,54.1515,54.2196,54.1126,54.2001,39329.0
2019-12-09 15:25:00,55.72,55.76,55.7,55.75,20736.0,54.1904,54.2293,54.171,54.2196,20736.0
2019-12-09 15:30:00,55.74,55.78,55.72,55.77,51693.0,54.2099,54.2488,54.1904,54.239,51693.0
2019-12-09 15:35:00,55.77,55.82,55.77,55.79,38845.0,54.239,54.2877,54.239,54.2585,38845.0
2019-12-09 15:40:00,55.79,55.86,55.78,55.86,69906.0,54.2585,54.3266,54.2488,54.3266,69906.0
2019-12-09 15:45:00,55.86,55.93,55.86,55.93,100194.0,54.3266,54.3946,54.3266,54.3946,100194.0
2019-12-09 15:50:00,55.93,55.99,55.92,55.93,109102.0,54.3946,54.453,54.3849,54.3946,109102.0
2019-12-09 15:55:00,55.93,55.93,55.77,55.78,274089.0,54.3946,54.3946,54.239,54.2488,274089.0
2019-12-10 09:30:00,55.8,55.84,55.66,55.71,111107.0,54.2682,54.3071,54.1321,54.1807,111107.0
2019-12-10 09:35:00,55.69,55.75,55.57,55.72,99067.0,54.1612,54.2196,54.0445,54.1904,99067.0
2019-12-10 09:40:00,55.71,55.76,55.63,55.67,32486.0,54.1807,54.2293,54.1029,54.1418,32486.0
2019-12-10 09:45:00,55.67,55.78,55.66,55.78,28752.0,54.1418,54.2488,54.1321,54.2488,28752.0
2019-12-10 09:50:00,55.75,55.83,55.71,55.82,27459.0,54.2196,54.2974,54.1807,54.2877,27459.0
2019-12-10 09:55:00,55.82,55.96,55.79,55.86,107755.0,54.2877,54.4238,54.2585,54.3266,107755.0
2019-12-10 10:00:00,55.86,55.96,55.8,55.85,28167.0,54.3266,54.4238,54.2682,54.3168,28167.0
2019-12-10 10:05:00,55.84,55.99,55.84,55.99,24177.0,54.3071,54.453,54.3071,54.453,24177.0
2019-12-10 10:10:00,55.99,56.1,55.98,56.07,80745.0,54.453,54.56,54.4433,54.5308,80745.0
2019-12-10 10:15:00,56.07,56.21,56.07,56.16,45191.0,54.5308,54.667,54.5308,54.6183,45191.0
2019-12-10 10:20:00,56.17,56.24,56.15,56.24,38799.0,54.6281,54.6961,54.6086,54.6961,38799.0
2019-12-10 10:25:00,56.23,56.3,56.2,56.27,55406.0,54.6864,54.7545,54.6572,54.7253,55406.0
2019-12-10 10:30:00,56.28,56.36,56.24,56.24,114374.0,54.735,54.8128,54.6961,54.6961,114374.0
2019-12-10 10:35:00,56.24,56.28,56.19,56.23,26165.0,54.6961,54.735,54.6475,54.6864,26165.0
2019-12-10 10:40:00,56.23,56.29,56.23,56.26,19022.0,54.6864,54.7448,54.6864,54.7156,19022.0
2019-12-10 10:45:00,56.27,56.33,56.26,56.3,32281.0,54.7253,54.7837,54.7156,54.7545,32281.0
2019-12-10 10:50:00,56.3,56.32,56.21,56.21,57514.0,54.7545,54.7739,54.667,54.667,57514.0
2019-12-10 10:55:00,56.22,56.34,56.22,56.33,34801.0,54.6767,54.7934,54.6767,54.7837,34801.0
2019-12-10 11:00:00,56.34,56.37,56.17,56.19,39321.0,54.7934,54.8226,54.6281,54.6475,39321.0
2019-12-10 11:05:00,56.19,56.21,56.13,56.18,24468.0,54.6475,54.667,54.5891,54.6378,24468.0
2019-12-10 11:10:00,56.19,56.2,56.15,56.16,31143.0,54.6475,54.6572,54.6086,54.6183,31143.0
2019-12-10 11:15:00,56.16,56.26,56.16,56.22,26973.0,54.6183,54.7156,54.6183,54.6767,26973.0
2019-12-10 11:20:00,56.2,56.3,56.2,56.29,74486.0,54.6572,54.7545,54.6572,54.7448,74486.0
2019-12-10 11:25:00,56.29,56.33,56.18,56.19,86967.0,54.7448,54.7837,54.6378,54.6475,86967.0
2019-12-10 11:30:00,56.19,56.22,56.11,56.15,29033.0,54.6475,54.6767,54.5697,54.6086,29033.0
2019-12-10 11:35:00,56.14,56.15,56.1,56.12,28615.0,54.5989,54.6086,54.56,54.5794,28615.0
2019-12-10 11:40:00,56.11,56.12,56.05,56.05,37937.0,54.5697,54.5794,54.5113,54.5113,37937.0
2019-12-10 11:45:00,56.05,56.11,56.03,56.04,14035.0,54.5113,54.5697,54.4919,54.5016,14035.0
2019-12-10 11:50:00,56.03,56.04,55.97,56.01,74183.0,54.4919,54.5016,54.4335,54.4724,74183.0
2019-12-10 11:55:00,56.01,56.01,55.92,55.93,20843.0,54.4724,54.4724,54.3849,54.3946,20843.0
2019-12-10 12:00:00,55.92,55.94,55.9,55.91,10668.0,54.3849,54.4044,54.3655,54.3752,10668.0
2019-12-10 12:05:00,55.91,55.96,55.9,55.96,28830.0,54.3752,54.4238,54.3655,54.4238,28830.0
2019-12-10 12:10:00,55.96,55.99,55.95,55.95,22463.0,54.4238,54.453,54.4141,54.4141,22463.0
2019-12-10 12:15:00,55.96,55.96,55.94,55.95,17055.0,54.4238,54.4238,54.4044,54.4141,17055.0
2019-12-10 12:20:00,55.95,55.96,55.92,55.95,27724.0,54.4141,54.4238,54.3849,54.4141,27724.0
2019-12-10 12:25:00,55.95,55.97,55.94,55.95,7706.0,54.4141,54.4335,54.4044,54.4141,7706.0
2019-12-10 12:30:00,55.95,55.99,55.93,55.97,16879.0,54.4141,54.453,54.3946,54.4335,16879.0
2019-12-10 12:35:00,55.98,55.98,55.91,55.91,14233.0,54.4433,54.4433,54.3752,54.3752,14233.0
2019-12-10 12:40:00,55.91,55.95,55.89,55.93,35683.0,54.3752,54.4141,54.3557,54.3946,35683.0
2019-12-10 12:45:00,55.93,55.94,55.9,55.9,9267.0,54.3946,54.4044,54.3655,54.3655,9267.0
2019-12-10 12:50:00,55.91,55.95,55.88,55.95,18355.0,54.3752,54.4141,54.346,54.4141,18355.0
2019-12-10 12:55:00,55.95,56.02,55.91,55.97,20637.0,54.4141,54.4822,54.3752,54.4335,20637.0
2019-12-10 13:00:00,55.97,56.02,55.96,55.97,21798.0,54.4335,54.4822,54.4238,54.4335,21798.0
2019-12-10 13:05:00,55.97,56.0,55.95,55.96,44784.0,54.4335,54.4627,54.4141,54.4238,44784.0
2019-12-10 13:10:00,55.96,56.0,55.96,55.96,16145.0,54.4238,54.4627,54.4238,54.4238,16145.0
2019-12-10 13:15:00,55.97,56.0,55.96,56.0,14975.0,54.4335,54.4627,54.4238,54.4627,14975.0
2019-12-10 13:20:00,56.0,56.07,56.0,56.05,19681.0,54.4627,54.5308,54.4627,54.5113,19681.0
2019-12-10 13:25:00,56.05,56.1,56.05,56.05,12954.0,54.5113,54.56,54.5113,54.5113,12954.0
2019-12-10 13:30:00,56.05,56.08,56.01,56.03,12773.0,54.5113,54.5405,54.4724,54.4919,12773.0
2019-12-10 13:35:00,56.03,56.06,56.02,56.03,12176.0,54.4919,54.5211,54.4822,54.4919,12176.0
2019-12-10 13:40:00,56.03,56.04,56.01,56.02,9732.0,54.4919,54.5016,54.4724,54.4822,9732.0
2019-12-10 13:45:00,56.02,56.06,55.99,56.0,17542.0,54.4822,54.5211,54.453,54.4627,17542.0
2019-12-10 13:50:00,56.0,56.01,55.98,55.98,15706.0,54.4627,54.4724,54.4433,54.4433,15706.0
2019-12-10 13:55:00,55.98,55.99,55.97,55.98,36421.0,54.4433,54.453,54.4335,54.4433,36421.0
2019-12-10 14:00:00,55.98,56.0,55.95,55.95,39788.0,54.4433,54.4627,54.4141,54.4141,39788.0
2019-12-10 14:05:00,55.96,56.02,55.91,55.98,66420.0,54.4238,54.4822,54.3752,54.4433,66420.0
2019-12-10 14:10:00,55.99,55.99,55.95,55.97,76172.0,54.453,54.453,54.4141,54.4335,76172.0
2019-12-10 14:15:00,55.97,55.98,55.92,55.93,61520.0,54.4335,54.4433,54.3849,54.3946,61520.0
2019-12-10 14:20:00,55.93,55.93,55.8,55.8,90250.0,54.3946,54.3946,54.2682,54.2682,90250.0
2019-12-10 14:25:00,55.8,55.89,55.8,55.82,84021.0,54.2682,54.3557,54.2682,54.2877,84021.0
2019-12-10 14:30:00,55.83,55.89,55.78,55.78,76134.0,54.2974,54.3557,54.2488,54.2488,76134.0
2019-12-10 14:35:00,55.78,55.84,55.76,55.83,39384.0,54.2488,54.3071,54.2293,54.2974,39384.0
2019-12-10 14:40:00,55.83,55.84,55.71,55.79,65840.0,54.2974,54.3071,54.1807,54.2585,65840.0
2019-12-10 14:45:00,55.78,55.82,55.75,55.78,49044.0,54.2488,54.2877,54.2196,54.2488,49044.0
2019-12-10 14:50:00,55.78,55.82,55.77,55.8,24850.0,54.2488,54.2877,54.239,54.2682,24850.0
2019-12-10 14:55:00,55.81,55.84,55.78,55.81,36205.0,54.2779,54.3071,54.2488,54.2779,36205.0
2019-12-10 15:00:00,55.81,55.82,55.77,55.8,43568.0,54.2779,54.2877,54.239,54.2682,43568.0
2019-12-10 15:05:00,55.8,55.84,55.79,55.8,42426.0,54.2682,54.3071,54.2585,54.2682,42426.0
2019-12-10 15:10:00,55.8,55.89,55.8,55.83,45018.0,54.2682,54.3557,54.2682,54.2974,45018.0
2019-12-10 15:15:00,55.82,55.83,55.75,55.76,25526.0,54.2877,54.2974,54.2196,54.2293,25526.0
2019-12-10 15:20:00,55.76,55.76,55.7,55.71,22451.0,54.2293,54.2293,54.171,54.1807,22451.0
2019-12-10 15:25:00,55.71,55.72,55.69,55.7,25684.0,54.1807,54.1904,54.1612,54.171,25684.0
2019-12-10 15:30:00,55.71,55.71,55.62,55.62,39866.0,54.1807,54.1807,54.0931,54.0931,39866.0
2019-12-10 15:35:00,55.62,55.66,55.55,55.55,147089.0,54.0931,54.1321,54.0251,54.0251,147089.0
2019-12-10 15:40:00,55.55,55.6,55.54,55.57,68458.0,54.0251,54.0737,54.0153,54.0445,68458.0
2019-12-10 15:45:00,55.56,55.6,55.53,55.58,131972.0,54.0348,54.0737,54.0056,54.0542,131972.0
2019-12-10 15:50:00,55.57,55.58,55.43,55.48,190087.0,54.0445,54.0542,53.9084,53.957,190087.0
2019-12-10 15:55:00,55.48,55.54,55.47,55.53,357946.0,53.957,54.0153,53.9473,54.0056,357946.0
2019-12-11 09:30:00,55.4,55.47,55.16,55.23,187862.0,53.8792,53.9473,53.6458,53.7139,187862.0
2019-12-11 09:35:00,55.23,55.26,55.14,55.22,51814.0,53.7139,53.743,53.6263,53.7041,51814.0
2019-12-11 09:40:00,55.22,55.26,55.19,55.23,32670.0,53.7041,53.743,53.675,53.7139,32670.0
2019-12-11 09:45:00,55.21,55.25,55.19,55.2,34092.0,53.6944,53.7333,53.675,53.6847,34092.0
2019-12-11 09:50:00,55.21,55.25,55.19,55.22,32150.0,53.6944,53.7333,53.675,53.7041,32150.0
2019-12-11 09:55:00,55.23,55.3,55.22,55.29,55142.0,53.7139,53.7819,53.7041,53.7722,55142.0
2019-12-11 10:00:00,55.3,55.52,55.28,55.37,104927.0,53.7819,53.9959,53.7625,53.85,104927.0
2019-12-11 10:05:00,55.37,55.39,55.28,55.36,41199.0,53.85,53.8695,53.7625,53.8403,41199.0
2019-12-11 10:10:00,55.36,55.36,55.22,55.25,54295.0,53.8403,53.8403,53.7041,53.7333,54295.0
2019-12-11 10:15:00,55.24,55.36,55.24,55.35,28664.0,53.7236,53.8403,53.7236,53.8306,28664.0
2019-12-11 10:20:00,55.34,55.36,55.29,55.35,18246.0,53.8208,53.8403,53.7722,53.8306,18246.0
2019-12-11 10:25:00,55.34,55.36,55.3,55.34,26262.0,53.8208,53.8403,53.7819,53.8208,26262.0
2019-12-11 10:30:00,55.33,55.35,55.3,55.3,26633.0,53.8111,53.8306,53.7819,53.7819,26633.0
2019-12-11 10:35:00,55.3,55.32,55.27,55.27,27275.0,53.7819,53.8014,53.7528,53.7528,27275.0
2019-12-11 10:40:00,55.27,55.34,55.24,55.29,21240.0,53.7528,53.8208,53.7236,53.7722,21240.0
2019-12-11 10:45:00,55.28,55.32,55.26,55.27,32493.0,53.7625,53.8014,53.743,53.7528,32493.0
2019-12-11 10:50:00,55.27,55.28,55.22,55.22,48215.0,53.7528,53.7625,53.7041,53.7041,48215.0
2019-12-11 10:55:00,55.23,55.23,55.18,55.21,46510.0,53.7139,53.7139,53.6652,53.6944,46510.0
2019-12-11 11:00:00,55.22,55.23,55.16,55.2,40927.0,53.7041,53.7139,53.6458,53.6847,40927.0
2019-12-11 11:05:00,55.2,55.22,55.17,55.18,22774.0,53.6847,53.7041,53.6555,53.6652,22774.0
2019-12-11 11:10:00,55.18,55.19,55.11,55.12,46155.0,53.6652,53.675,53.5971,53.6069,46155.0
2019-12-11 11:15:00,55.13,55.14,55.06,55.11,55679.0,53.6166,53.6263,53.5485,53.5971,55679.0
2019-12-11 11:20:00,55.11,55.13,54.99,55.02,102873.0,53.5971,53.6166,53.4804,53.5096,102873.0
2019-12-11 11:25:00,55.03,55.07,54.98,55.0,75481.0,53.5193,53.5582,53.4707,53.4902,75481.0
2019-12-11 11:30:00,55.0,55.1,54.98,55.05,42613.0,53.4902,53.5874,53.4707,53.5388,42613.0
2019-12-11 11:35:00,55.05,55.1,55.05,55.08,31048.0,53.5388,53.5874,53.5388,53.568,31048.0
2019-12-11 11:40:00,55.08,55.11,55.08,55.09,15627.0,53.568,53.5971,53.568,53.5777,15627.0
2019-12-11 11:45:00,55.09,55.1,55.05,55.08,21332.0,53.5777,53.5874,53.5388,53.568,21332.0
2019-12-11 11:50:00,55.07,55.09,55.05,55.07,30422.0,53.5582,53.5777,53.5388,53.5582,30422.0
2019-12-11 11:55:00,55.07,55.1,55.04,55.07,47634.0,53.5582,53.5874,53.5291,53.5582,47634.0
2019-12-11 12:00:00,55.07,55.15,55.06,55.12,48040.0,53.5582,53.6361,53.5485,53.6069,48040.0
2019-12-11 12:05:00,55.12,55.12,55.05,55.11,40692.0,53.6069,53.6069,53.5388,53.5971,40692.0
2019-12-11 12:10:00,55.11,55.11,55.04,55.07,20137.0,53.5971,53.5971,53.5291,53.5582,20137.0
2019-12-11 12:15:00,55.07,55.12,55.06,55.11,13929.0,53.5582,53.6069,53.5485,53.5971,13929.0
2019-12-11 12:20:00,55.1,55.11,55.08,55.09,23401.0,53.5874,53.5971,53.568,53.5777,23401.0
2019-12-11 12:25:00,55.08,55.09,55.06,55.07,11466.0,53.568,53.5777,53.5485,53.5582,11466.0
2019-12-11 12:30:00,55.07,55.09,55.03,55.03,37094.0,53.5582,53.5777,53.5193,53.5193,37094.0
2019-12-11 12:35:00,55.03,55.04,54.96,55.01,45292.0,53.5193,53.5291,53.4513,53.4999,45292.0
2019-12-11 12:40:00,55.01,55.01,54.97,54.98,12519.0,53.4999,53.4999,53.461,53.4707,12519.0
2019-12-11 12:45:00,54.99,55.01,54.95,55.0,26307.0,53.4804,53.4999,53.4415,53.4902,26307.0
2019-12-11 12:50:00,55.0,55.02,54.98,54.98,30157.0,53.4902,53.5096,53.4707,53.4707,30157.0
2019-12-11 12:55:00,54.98,54.99,54.95,54.97,36377.0,53.4707,53.4804,53.4415,53.461,36377.0
2019-12-11 13:00:00,54.96,54.99,54.95,54.98,22205.0,53.4513,53.4804,53.4415,53.4707,22205.0
2019-12-11 13:05:00,54.98,55.04,54.97,55.02,36936.0,53.4707,53.5291,53.461,53.5096,36936.0
2019-12-11 13:10:00,55.02,55.03,55.0,55.0,13991.0,53.5096,53.5193,53.4902,53.4902,13991.0
2019-12-11 13:15:00,55.01,55.05,55.0,55.05,29896.0,53.4999,53.5388,53.4902,53.5388,29896.0
2019-12-11 13:20:00,55.05,55.06,55.0,55.02,21908.0,53.5388,53.5485,53.4902,53.5096,21908.0
2019-12-11 13:25:00,55.02,55.05,55.01,55.04,13559.0,53.5096,53.5388,53.4999,53.5291,13559.0
2019-12-11 13:30:00,55.05,55.07,55.04,55.07,32508.0,53.5388,53.5582,53.5291,53.5582,32508.0
2019-12-11 13:35:00,55.07,55.07,54.99,55.01,55496.0,53.5582,53.5582,53.4804,53.4999,55496.0
2019-12-11 13:40:00,55.01,55.02,54.98,55.01,12366.0,53.4999,53.5096,53.4707,53.4999,12366.0
2019-12-11 13:45:00,55.0,55.05,54.99,55.04,17493.0,53.4902,53.5388,53.4804,53.5291,17493.0
2019-12-11 13:50:00,55.05,55.15,55.04,55.14,32047.0,53.5388,53.6361,53.5291,53.6263,32047.0
2019-12-11 13:55:00,55.13,55.2,55.09,55.15,47534.0,53.6166,53.6847,53.5777,53.6361,47534.0
2019-12-11 14:00:00,55.15,55.2,55.14,55.19,29789.0,53.6361,53.6847,53.6263,53.675,29789.0
2019-12-11 14:05:00,55.19,55.29,55.17,55.23,75996.0,53.675,53.7722,53.6555,53.7139,75996.0
2019-12-11 14:10:00,55.23,55.25,55.14,55.15,50436.0,53.7139,53.7333,53.6263,53.6361,50436.0
2019-12-11 14:15:00,55.15,55.15,55.11,55.15,31876.0,53.6361,53.6361,53.5971,53.6361,31876.0
2019-12-11 14:20:00,55.15,55.17,55.12,55.16,31265.0,53.6361,53.6555,53.6069,53.6458,31265.0
2019-12-11 14:25:00,55.16,55.16,55.09,55.1,26514.0,53.6458,53.6458,53.5777,53.5874,26514.0
2019-12-11 14:30:00,55.1,55.11,55.05,55.09,43608.0,53.5874,53.5971,53.5388,53.5777,43608.0
2019-12-11 14:35:00,55.1,55.13,55.05,55.12,24706.0,53.5874,53.6166,53.5388,53.6069,24706.0
2019-12-11 14:40:00,55.12,55.18,55.08,55.13,32183.0,53.6069,53.6652,53.568,53.6166,32183.0
2019-12-11 14:45:00,55.12,55.14,55.09,55.11,20341.0,53.6069,53.6263,53.5777,53.5971,20341.0
2019-12-11 14:50:00,55.1,55.13,55.07,55.1,36620.0,53.5874,53.6166,53.5582,53.5874,36620.0
2019-12-11 14:55:00,55.1,55.14,55.08,55.13,45025.0,53.5874,53.6263,53.568,53.6166,45025.0
2019-12-11 15:00:00,55.14,55.18,55.11,55.12,60863.0,53.6263,53.6652,53.5971,53.6069,60863.0
2019-12-11 15:05:00,55.13,55.14,55.12,55.13,16107.0,53.6166,53.6263,53.6069,53.6166,16107.0
2019-12-11 15:10:00,55.12,55.12,55.04,55.05,48393.0,53.6069,53.6069,53.5291,53.5388,48393.0
2019-12-11 15:15:00,55.05,55.06,54.99,55.0,42389.0,53.5388,53.5485,53.4804,53.4902,42389.0
2019-12-11 15:20:00,55.0,55.05,54.99,55.04,56811.0,53.4902,53.5388,53.4804,53.5291,56811.0
2019-12-11 15:25:00,55.04,55.06,54.99,55.04,52183.0,53.5291,53.5485,53.4804,53.5291,52183.0
2019-12-11 15:30:00,55.05,55.07,54.99,55.05,144233.0,53.5388,53.5582,53.4804,53.5388,144233.0
2019-12-11 15:35:00,55.05,55.06,54.99,55.0,67565.0,53.5388,53.5485,53.4804,53.4902,67565.0
2019-12-11 15:40:00,55.0,55.05,54.99,55.0,105523.0,53.4902,53.5388,53.4804,53.4902,105523.0
2019-12-11 15:45:00,55.0,55.04,54.99,55.03,71496.0,53.4902,53.5291,53.4804,53.5193,71496.0
2019-12-11 15:50:00,55.03,55.09,54.98,55.04,215606.0,53.5193,53.5777,53.4707,53.5291,215606.0
2019-12-11 15:55:00,55.04,55.13,54.99,55.06,325440.0,53.5291,53.6166,53.4804,53.5485,325440.0
2019-12-12 09:30:00,55.91,56.24,55.61,56.15,439633.0,54.3752,54.6961,54.0834,54.6086,439633.0
2019-12-12 09:35:00,56.17,56.68,56.05,56.57,446333.0,54.6281,55.1241,54.5113,55.0171,446333.0
2019-12-12 09:40:00,56.56,56.57,56.33,56.48,173098.0,55.0073,55.0171,54.7837,54.9295,173098.0
2019-12-12 09:45:00,56.48,56.86,56.47,56.86,278948.0,54.9295,55.2991,54.9198,55.2991,278948.0
2019-12-12 09:50:00,56.86,57.3,56.85,57.18,402909.0,55.2991,55.727,55.2894,55.6103,402909.0
2019-12-12 09:55:00,57.17,57.34,57.13,57.3,211509.0,55.6006,55.7659,55.5617,55.727,211509.0
2019-12-12 10:00:00,57.31,57.4,57.17,57.33,239493.0,55.7368,55.8243,55.6006,55.7562,239493.0
2019-12-12 10:05:00,57.33,57.45,57.31,57.43,181667.0,55.7562,55.8729,55.7368,55.8535,181667.0
2019-12-12 10:10:00,57.43,57.49,57.25,57.41,126099.0,55.8535,55.9118,55.6784,55.834,126099.0
2019-12-12 10:15:00,57.41,57.47,57.36,57.45,59214.0,55.834,55.8924,55.7854,55.8729,59214.0
2019-12-12 10:20:00,57.46,57.48,57.31,57.35,87438.0,55.8826,55.9021,55.7368,55.7757,87438.0
2019-12-12 10:25:00,57.35,57.47,57.26,57.43,87669.0,55.7757,55.8924,55.6881,55.8535,87669.0
2019-12-12 10:30:00,57.43,57.46,57.31,57.32,60783.0,55.8535,55.8826,55.7368,55.7465,60783.0
2019-12-12 10:35:00,57.32,57.33,57.08,57.14,123197.0,55.7465,55.7562,55.5131,55.5714,123197.0
2019-12-12 10:40:00,57.14,57.16,56.97,56.99,88201.0,55.5714,55.5909,55.4061,55.4255,88201.0
2019-12-12 10:45:00,56.98,57.0,56.89,56.95,130222.0,55.4158,55.4353,55.3283,55.3866,130222.0
2019-12-12 10:50:00,56.95,57.19,56.95,57.19,107314.0,55.3866,55.6201,55.3866,55.6201,107314.0
2019-12-12 10:55:00,57.19,57.26,57.12,57.16,66264.0,55.6201,55.6881,55.552,55.5909,66264.0
2019-12-12 11:00:00,57.17,57.24,57.1,57.12,56790.0,55.6006,55.6687,55.5325,55.552,56790.0
2019-12-12 11:05:00,57.12,57.16,57.07,57.14,93913.0,55.552,55.5909,55.5033,55.5714,93913.0
2019-12-12 11:10:00,57.14,57.23,57.12,57.22,59795.0,55.5714,55.659,55.552,55.6492,59795.0
2019-12-12 11:15:00,57.23,57.28,57.18,57.25,71426.0,55.659,55.7076,55.6103,55.6784,71426.0
2019-12-12 11:20:00,57.25,57.26,57.18,57.23,56743.0,55.6784,55.6881,55.6103,55.659,56743.0
2019-12-12 11:25:00,57.22,57.24,57.02,57.03,61711.0,55.6492,55.6687,55.4547,55.4644,61711.0
2019-12-12 11:30:00,57.03,57.13,57.01,57.04,80691.0,55.4644,55.5617,55.445,55.4742,80691.0
2019-12-12 11:35:00,57.03,57.17,57.03,57.13,71641.0,55.4644,55.6006,55.4644,55.5617,71641.0
2019-12-12 11:40:00,57.13,57.13,57.03,57.07,41704.0,55.5617,55.5617,55.4644,55.5033,41704.0
2019-12-12 11:45:00,57.07,57.1,57.05,57.07,48303.0,55.5033,55.5325,55.4839,55.5033,48303.0
2019-12-12 11:50:00,57.06,57.09,56.96,57.01,66008.0,55.4936,55.5228,55.3964,55.445,66008.0
2019-12-12 11:55:00,56.99,56.99,56.88,56.97,77351.0,55.4255,55.4255,55.3186,55.4061,77351.0
2019-12-12 12:00:00,56.97,56.99,56.84,56.86,54132.0,55.4061,55.4255,55.2797,55.2991,54132.0
2019-12-12 12:05:00,56.86,56.93,56.85,56.93,44000.0,55.2991,55.3672,55.2894,55.3672,44000.0
2019-12-12 12:10:00,56.92,56.93,56.88,56.9,34123.0,55.3575,55.3672,55.3186,55.338,34123.0
2019-12-12 12:15:00,56.9,56.93,56.8,56.87,51238.0,55.338,55.3672,55.2408,55.3088,51238.0
2019-12-12 12:20:00,56.87,56.9,56.84,56.84,36316.0,55.3088,55.338,55.2797,55.2797,36316.0
2019-12-12 12:25:00,56.84,56.87,56.81,56.86,35244.0,55.2797,55.3088,55.2505,55.2991,35244.0
2019-12-12 12:30:00,56.85,57.01,56.84,57.0,61292.0,55.2894,55.445,55.2797,55.4353,61292.0
2019-12-12 12:35:00,57.0,57.05,56.98,57.05,36572.0,55.4353,55.4839,55.4158,55.4839,36572.0
2019-12-12 12:40:00,57.05,57.07,57.0,57.05,18549.0,55.4839,55.5033,55.4353,55.4839,18549.0
2019-12-12 12:45:00,57.05,57.05,56.95,56.97,30734.0,55.4839,55.4839,55.3866,55.4061,30734.0
2019-12-12 12:50:00,56.98,57.01,56.96,56.97,24809.0,55.4158,55.445,55.3964,55.4061,24809.0
2019-12-12 12:55:00,56.98,56.98,56.88,56.93,58687.0,55.4158,55.4158,55.3186,55.3672,58687.0
2019-12-12 13:00:00,56.92,57.0,56.92,57.0,32441.0,55.3575,55.4353,55.3575,55.4353,32441.0
2019-12-12 13:05:00,57.0,57.02,56.92,56.92,25670.0,55.4353,55.4547,55.3575,55.3575,25670.0
2019-12-12 13:10:00,56.93,57.0,56.9,56.99,32942.0,55.3672,55.4353,55.338,55.4255,32942.0
2019-12-12 13:15:00,57.0,57.0,56.93,56.94,22400.0,55.4353,55.4353,55.3672,55.3769,22400.0
2019-12-12 13:20:00,56.94,56.97,56.87,56.95,34910.0,55.3769,55.4061,55.3088,55.3866,34910.0
2019-12-12 13:25:00,56.95,56.96,56.86,56.86,54036.0,55.3866,55.3964,55.2991,55.2991,54036.0
2019-12-12 13:30:00,56.87,56.9,56.83,56.84,22970.0,55.3088,55.338,55.2699,55.2797,22970.0
2019-12-12 13:35:00,56.83,56.84,56.67,56.72,64612.0,55.2699,55.2797,55.1143,55.163,64612.0
2019-12-12 13:40:00,56.73,56.76,56.7,56.71,28129.0,55.1727,55.2019,55.1435,55.1532,28129.0
2019-12-12 13:45:00,56.7,56.72,56.68,56.7,21147.0,55.1435,55.163,55.1241,55.1435,21147.0
2019-12-12 13:50:00,56.7,56.72,56.63,56.68,60722.0,55.1435,55.163,55.0754,55.1241,60722.0
2019-12-12 13:55:00,56.68,56.69,56.64,56.68,23035.0,55.1241,55.1338,55.0851,55.1241,23035.0
2019-12-12 14:00:00,56.68,56.73,56.67,56.73,42871.0,55.1241,55.1727,55.1143,55.1727,42871.0
2019-12-12 14:05:00,56.73,56.77,56.72,56.73,30962.0,55.1727,55.2116,55.163,55.1727,30962.0
2019-12-12 14:10:00,56.73,56.74,56.67,56.7,30108.0,55.1727,55.1824,55.1143,55.1435,30108.0
2019-12-12 14:15:00,56.7,56.72,56.68,56.69,17039.0,55.1435,55.163,55.1241,55.1338,17039.0
2019-12-12 14:20:00,56.69,56.73,56.65,56.71,24753.0,55.1338,55.1727,55.0949,55.1532,24753.0
2019-12-12 14:25:00,56.71,56.72,56.6,56.63,38808.0,55.1532,55.163,55.0462,55.0754,38808.0
2019-12-12 14:30:00,56.61,56.93,56.61,56.85,91312.0,55.056,55.3672,55.056,55.2894,91312.0
2019-12-12 14:35:00,56.85,56.87,56.7,56.73,58598.0,55.2894,55.3088,55.1435,55.1727,58598.0
2019-12-12 14:40:00,56.74,56.79,56.73,56.73,35822.0,55.1824,55.231,55.1727,55.1727,35822.0
2019-12-12 14:45:00,56.73,56.74,56.62,56.63,52794.0,55.1727,55.1824,55.0657,55.0754,52794.0
2019-12-12 14:50:00,56.63,56.75,56.61,56.73,62473.0,55.0754,55.1921,55.056,55.1727,62473.0
2019-12-12 14:55:00,56.73,56.77,56.68,56.69,33370.0,55.1727,55.2116,55.1241,55.1338,33370.0
2019-12-12 15:00:00,56.69,56.76,56.68,56.73,42886.0,55.1338,55.2019,55.1241,55.1727,42886.0
2019-12-12 15:05:00,56.74,56.83,56.7,56.8,94437.0,55.1824,55.2699,55.1435,55.2408,94437.0
2019-12-12 15:10:00,56.81,56.87,56.8,56.81,55497.0,55.2505,55.3088,55.2408,55.2505,55497.0
2019-12-12 15:15:00,56.82,56.82,56.75,56.78,53901.0,55.2602,55.2602,55.1921,55.2213,53901.0
2019-12-12 15:20:00,56.78,56.81,56.76,56.78,49890.0,55.2213,55.2505,55.2019,55.2213,49890.0
2019-12-12 15:25:00,56.79,56.87,56.78,56.87,52439.0,55.231,55.3088,55.2213,55.3088,52439.0
2019-12-12 15:30:00,56.87,56.87,56.82,56.86,114321.0,55.3088,55.3088,55.2602,55.2991,114321.0
2019-12-12 15:35:00,56.85,56.85,56.76,56.83,96495.0,55.2894,55.2894,55.2019,55.2699,96495.0
2019-12-12 15:40:00,56.82,56.86,56.81,56.83,103467.0,55.2602,55.2991,55.2505,55.2699,103467.0
2019-12-12 15:45:00,56.83,56.86,56.79,56.82,150692.0,55.2699,55.2991,55.231,55.2602,150692.0
2019-12-12 15:50:00,56.82,56.83,56.77,56.79,195243.0,55.2602,55.2699,55.2116,55.231,195243.0
2019-12-12 15:55:00,56.78,56.79,56.62,56.71,508871.0,55.2213,55.231,55.0657,55.1532,508871.0
2019-12-13 09:30:00,56.79,56.81,56.52,56.53,139134.0,55.231,55.2505,54.9684,54.9782,139134.0
2019-12-13 09:35:00,56.5,56.68,56.43,56.65,71077.0,54.949,55.1241,54.8809,55.0949,71077.0
2019-12-13 09:40:00,56.64,56.82,56.6,56.81,50624.0,55.0851,55.2602,55.0462,55.2505,50624.0
2019-12-13 09:45:00,56.8,56.9,56.66,56.81,35112.0,55.2408,55.338,55.1046,55.2505,35112.0
2019-12-13 09:50:00,56.82,56.95,56.76,56.89,27248.0,55.2602,55.3866,55.2019,55.3283,27248.0
2019-12-13 09:55:00,56.86,56.93,56.8,56.84,26871.0,55.2991,55.3672,55.2408,55.2797,26871.0
2019-12-13 10:00:00,56.83,57.19,56.78,57.17,53836.0,55.2699,55.6201,55.2213,55.6006,53836.0
2019-12-13 10:05:00,57.17,57.26,57.16,57.23,64497.0,55.6006,55.6881,55.5909,55.659,64497.0
2019-12-13 10:10:00,57.26,57.29,57.14,57.15,26126.0,55.6881,55.7173,55.5714,55.5811,26126.0
2019-12-13 10:15:00,57.16,57.28,57.13,57.23,53764.0,55.5909,55.7076,55.5617,55.659,53764.0
2019-12-13 10:20:00,57.22,57.26,57.12,57.18,32928.0,55.6492,55.6881,55.552,55.6103,32928.0
2019-12-13 10:25:00,57.17,57.22,57.04,57.05,43736.0,55.6006,55.6492,55.4742,55.4839,43736.0
2019-12-13 10:30:00,57.05,57.05,56.86,56.86,49955.0,55.4839,55.4839,55.2991,55.2991,49955.0
2019-12-13 10:35:00,56.85,56.89,56.68,56.72,55590.0,55.2894,55.3283,55.1241,55.163,55590.0
2019-12-13 10:40:00,56.72,56.87,56.71,56.85,46255.0,55.163,55.3088,55.1532,55.2894,46255.0
2019-12-13 10:45:00,56.84,56.95,56.79,56.81,58101.0,55.2797,55.3866,55.231,55.2505,58101.0
2019-12-13 10:50:00,56.81,56.84,56.71,56.71,82005.0,55.2505,55.2797,55.1532,55.1532,82005.0
2019-12-13 10:55:00,56.71,56.71,56.57,56.57,51832.0,55.1532,55.1532,55.0171,55.0171,51832.0
2019-12-13 11:00:00,56.57,56.6,56.51,56.56,71150.0,55.0171,55.0462,54.9587,55.0073,71150.0
2019-12-13 11:05:00,56.56,56.63,56.51,56.61,81647.0,55.0073,55.0754,54.9587,55.056,81647.0
2019-12-13 11:10:00,56.63,56.67,56.54,56.55,70809.0,55.0754,55.1143,54.9879,54.9976,70809.0
2019-12-13 11:15:00,56.55,56.59,56.53,56.54,19620.0,54.9976,55.0365,54.9782,54.9879,19620.0
2019-12-13 11:20:00,56.54,56.54,56.47,56.51,23987.0,54.9879,54.9879,54.9198,54.9587,23987.0
2019-12-13 11:25:00,56.51,56.51,56.43,56.47,25882.0,54.9587,54.9587,54.8809,54.9198,25882.0
2019-12-13 11:30:00,56.46,56.53,56.44,56.47,29239.0,54.9101,54.9782,54.8906,54.9198,29239.0
2019-12-13 11:35:00,56.47,56.59,56.46,56.56,23808.0,54.9198,55.0365,54.9101,55.0073,23808.0
2019-12-13 11:40:00,56.56,56.58,56.51,56.55,37967.0,55.0073,55.0268,54.9587,54.9976,37967.0
2019-12-13 11:45:00,56.54,56.58,56.47,56.49,18789.0,54.9879,55.0268,54.9198,54.9393,18789.0
2019-12-13 11:50:00,56.49,56.57,56.49,56.54,18159.0,54.9393,55.0171,54.9393,54.9879,18159.0
2019-12-13 11:55:00,56.54,56.58,56.53,56.55,20228.0,54.9879,55.0268,54.9782,54.9976,20228.0
2019-12-13 12:00:00,56.56,56.62,56.54,56.6,27181.0,55.0073,55.0657,54.9879,55.0462,27181.0
2019-12-13 12:05:00,56.6,56.6,56.55,56.59,18460.0,55.0462,55.0462,54.9976,55.0365,18460.0
2019-12-13 12:10:00,56.59,56.6,56.49,56.52,13521.0,55.0365,55.0462,54.9393,54.9684,13521.0
2019-12-13 12:15:00,56.53,56.55,56.47,56.51,31529.0,54.9782,54.9976,54.9198,54.9587,31529.0
2019-12-13 12:20:00,56.52,56.55,56.5,56.54,23366.0,54.9684,54.9976,54.949,54.9879,23366.0
2019-12-13 12:25:00,56.55,56.62,56.55,56.59,22333.0,54.9976,55.0657,54.9976,55.0365,22333.0
2019-12-13 12:30:00,56.58,56.63,56.57,56.63,38787.0,55.0268,55.0754,55.0171,55.0754,38787.0
2019-12-13 12:35:00,56.62,56.67,56.62,56.64,33928.0,55.0657,55.1143,55.0657,55.0851,33928.0
2019-12-13 12:40:00,56.65,56.66,56.6,56.62,44679.0,55.0949,55.1046,55.0462,55.0657,44679.0
2019-12-13 12:45:00,56.62,56.63,56.61,56.63,12308.0,55.0657,55.0754,55.056,55.0754,12308.0
2019-12-13 12:50:00,56.63,56.64,56.55,56.62,30708.0,55.0754,55.0851,54.9976,55.0657,30708.0
2019-12-13 12:55:00,56.62,56.66,56.59,56.66,37544.0,55.0657,55.1046,55.0365,55.1046,37544.0
2019-12-13 13:00:00,56.65,56.66,56.57,56.58,25033.0,55.0949,55.1046,55.0171,55.0268,25033.0
2019-12-13 13:05:00,56.58,56.67,56.57,56.67,31100.0,55.0268,55.1143,55.0171,55.1143,31100.0
2019-12-13 13:10:00,56.67,56.67,56.61,56.64,19710.0,55.1143,55.1143,55.056,55.0851,19710.0
2019-12-13 13:15:00,56.65,56.65,56.59,56.61,19072.0,55.0949,55.0949,55.0365,55.056,19072.0
2019-12-13 13:20:00,56.61,56.62,56.59,56.59,11210.0,55.056,55.0657,55.0365,55.0365,11210.0
2019-12-13 13:25:00,56.58,56.61,56.57,56.6,20994.0,55.0268,55.056,55.0171,55.0462,20994.0
2019-12-13 13:30:00,56.6,56.62,56.58,56.58,27670.0,55.0462,55.0657,55.0268,55.0268,27670.0
2019-12-13 13:35:00,56.58,56.59,56.55,56.57,27986.0,55.0268,55.0365,54.9976,55.0171,27986.0
2019-12-13 13:40:00,56.57,56.6,56.56,56.59,15289.0,55.0171,55.0462,55.0073,55.0365,15289.0
2019-12-13 13:45:00,56.59,56.6,56.57,56.6,24720.0,55.0365,55.0462,55.0171,55.0462,24720.0
2019-12-13 13:50:00,56.6,56.67,56.59,56.63,25537.0,55.0462,55.1143,55.0365,55.0754,25537.0
2019-12-13 13:55:00,56.62,56.63,56.57,56.58,27733.0,55.0657,55.0754,55.0171,55.0268,27733.0
2019-12-13 14:00:00,56.57,56.65,56.57,56.59,35337.0,55.0171,55.0949,55.0171,55.0365,35337.0
2019-12-13 14:05:00,56.59,56.65,56.57,56.64,24293.0,55.0365,55.0949,55.0171,55.0851,24293.0
2019-12-13 14:10:00,56.64,56.65,56.58,56.59,20817.0,55.0851,55.0949,55.0268,55.0365,20817.0
2019-12-13 14:15:00,56.59,56.6,56.55,56.57,33510.0,55.0365,55.0462,54.9976,55.0171,33510.0
2019-12-13 14:20:00,56.57,56.62,56.56,56.6,32773.0,55.0171,55.0657,55.0073,55.0462,32773.0
2019-12-13 14:25:00,56.61,56.63,56.59,56.6,17422.0,55.056,55.0754,55.0365,55.0462,17422.0
2019-12-13 14:30:00,56.6,56.62,56.57,56.58,22169.0,55.0462,55.0657,55.0171,55.0268,22169.0
2019-12-13 14:35:00,56.58,56.6,56.54,56.6,51734.0,55.0268,55.0462,54.9879,55.0462,51734.0
2019-12-13 14:40:00,56.6,56.62,56.57,56.58,22803.0,55.0462,55.0657,55.0171,55.0268,22803.0
2019-12-13 14:45:00,56.58,56.62,56.55,56.61,38987.0,55.0268,55.0657,54.9976,55.056,38987.0
2019-12-13 14:50:00,56.61,56.63,56.59,56.6,31521.0,55.056,55.0754,55.0365,55.0462,31521.0
2019-12-13 14:55:00,56.61,56.64,56.6,56.62,28183.0,55.056,55.0851,55.0462,55.0657,28183.0
2019-12-13 15:00:00,56.63,56.66,56.61,56.62,41223.0,55.0754,55.1046,55.056,55.0657,41223.0
2019-12-13 15:05:00,56.62,56.71,56.62,56.71,49294.0,55.0657,55.1532,55.0657,55.1532,49294.0
2019-12-13 15:10:00,56.71,56.73,56.66,56.73,34174.0,55.1532,55.1727,55.1046,55.1727,34174.0
2019-12-13 15:15:00,56.72,56.76,56.71,56.72,45019.0,55.163,55.2019,55.1532,55.163,45019.0
2019-12-13 15:20:00,56.72,56.76,56.71,56.74,47429.0,55.163,55.2019,55.1532,55.1824,47429.0
2019-12-13 15:25:00,56.73,56.8,56.73,56.76,49921.0,55.1727,55.2408,55.1727,55.2019,49921.0
2019-12-13 15:30:00,56.76,56.84,56.75,56.77,66071.0,55.2019,55.2797,55.1921,55.2116,66071.0
2019-12-13 15:35:00,56.76,56.76,56.71,56.75,76719.0,55.2019,55.2019,55.1532,55.1921,76719.0
2019-12-13 15:40:00,56.75,56.79,56.72,56.78,68386.0,55.1921,55.231,55.163,55.2213,68386.0
2019-12-13 15:45:00,56.78,56.79,56.72,56.75,88451.0,55.2213,55.231,55.163,55.1921,88451.0
2019-12-13 15:50:00,56.76,56.81,56.73,56.73,161666.0,55.2019,55.2505,55.1727,55.1727,161666.0
2019-12-13 15:55:00,56.73,56.77,56.71,56.72,186136.0,55.1727,55.2116,55.1532,55.163,186136.0
2019-12-16 09:30:00,57.17,57.55,57.15,57.53,159409.0,55.6006,55.9702,55.5811,55.9507,159409.0
2019-12-16 09:35:00,57.55,57.58,57.45,57.51,78388.0,55.9702,55.9993,55.8729,55.9313,78388.0
2019-12-16 09:40:00,57.52,57.73,57.51,57.64,123544.0,55.941,56.1452,55.9313,56.0577,123544.0
2019-12-16 09:45:00,57.65,57.84,57.63,57.81,81850.0,56.0674,56.2522,56.048,56.223,81850.0
2019-12-16 09:50:00,57.82,57.83,57.72,57.75,49112.0,56.2328,56.2425,56.1355,56.1647,49112.0
2019-12-16 09:55:00,57.75,57.79,57.61,57.64,81739.0,56.1647,56.2036,56.0285,56.0577,81739.0
2019-12-16 10:00:00,57.62,57.63,57.52,57.54,52338.0,56.0382,56.048,55.941,55.9604,52338.0
2019-12-16 10:05:00,57.55,57.61,57.53,57.61,64438.0,55.9702,56.0285,55.9507,56.0285,64438.0
2019-12-16 10:10:00,57.62,57.81,57.59,57.75,87285.0,56.0382,56.223,56.0091,56.1647,87285.0
2019-12-16 10:15:00,57.75,57.81,57.72,57.81,40319.0,56.1647,56.223,56.1355,56.223,40319.0
2019-12-16 10:20:00,57.8,57.89,57.77,57.88,56103.0,56.2133,56.3008,56.1841,56.2911,56103.0
2019-12-16 10:25:00,57.88,58.09,57.87,58.02,116665.0,56.2911,56.4953,56.2814,56.4273,116665.0
2019-12-16 10:30:00,58.02,58.02,57.9,57.91,51864.0,56.4273,56.4273,56.3106,56.3203,51864.0
2019-12-16 10:35:00,57.9,57.93,57.83,57.92,44556.0,56.3106,56.3397,56.2425,56.33,44556.0
2019-12-16 10:40:00,57.92,57.97,57.91,57.97,50596.0,56.33,56.3786,56.3203,56.3786,50596.0
2019-12-16 10:45:00,57.97,57.97,57.84,57.85,56306.0,56.3786,56.3786,56.2522,56.2619,56306.0
2019-12-16 10:50:00,57.86,57.86,57.77,57.79,27119.0,56.2717,56.2717,56.1841,56.2036,27119.0
2019-12-16 10:55:00,57.79,57.79,57.7,57.71,37723.0,56.2036,56.2036,56.116,56.1258,37723.0
2019-12-16 11:00:00,57.7,57.73,57.66,57.68,52562.0,56.116,56.1452,56.0771,56.0966,52562.0
2019-12-16 11:05:00,57.68,57.77,57.68,57.76,39475.0,56.0966,56.1841,56.0966,56.1744,39475.0
2019-12-16 11:10:00,57.75,57.77,57.72,57.75,17818.0,56.1647,56.1841,56.1355,56.1647,17818.0
2019-12-16 11:15:00,57.75,57.81,57.7,57.8,36149.0,56.1647,56.223,56.116,56.2133,36149.0
2019-12-16 11:20:00,57.8,57.83,57.77,57.82,33270.0,56.2133,56.2425,56.1841,56.2328,33270.0
2019-12-16 11:25:00,57.82,57.86,57.78,57.86,42196.0,56.2328,56.2717,56.1939,56.2717,42196.0
2019-12-16 11:30:00,57.86,57.88,57.76,57.76,56475.0,56.2717,56.2911,56.1744,56.1744,56475.0
2019-12-16 11:35:00,57.77,57.77,57.71,57.71,38424.0,56.1841,56.1841,56.1258,56.1258,38424.0
2019-12-16 11:40:00,57.71,57.75,57.63,57.64,59548.0,56.1258,56.1647,56.048,56.0577,59548.0
2019-12-16 11:45:00,57.64,57.69,57.61,57.65,29073.0,56.0577,56.1063,56.0285,56.0674,29073.0
2019-12-16 11:50:00,57.65,57.75,57.64,57.75,33359.0,56.0674,56.1647,56.0577,56.1647,33359.0
2019-12-16 11:55:00,57.75,57.81,57.74,57.79,36111.0,56.1647,56.223,56.155,56.2036,36111.0
2019-12-16 12:00:00,57.78,57.82,57.77,57.79,41500.0,56.1939,56.2328,56.1841,56.2036,41500.0
2019-12-16 12:05:00,57.79,57.87,57.77,57.87,44387.0,56.2036,56.2814,56.1841,56.2814,44387.0
2019-12-16 12:10:00,57.86,57.89,57.83,57.86,32597.0,56.2717,56.3008,56.2425,56.2717,32597.0
2019-12-16 12:15:00,57.85,57.86,57.79,57.84,26940.0,56.2619,56.2717,56.2036,56.2522,26940.0
2019-12-16 12:20:00,57.84,57.88,57.81,57.86,35410.0,56.2522,56.2911,56.223,56.2717,35410.0
2019-12-16 12:25:00,57.86,57.93,57.83,57.89,83442.0,56.2717,56.3397,56.2425,56.3008,83442.0
2019-12-16 12:30:00,57.89,57.9,57.8,57.88,39011.0,56.3008,56.3106,56.2133,56.2911,39011.0
2019-12-16 12:35:00,57.88,57.91,57.87,57.9,29203.0,56.2911,56.3203,56.2814,56.3106,29203.0
2019-12-16 12:40:00,57.9,57.9,57.85,57.9,41418.0,56.3106,56.3106,56.2619,56.3106,41418.0
2019-12-16 12:45:00,57.89,57.92,57.85,57.86,35037.0,56.3008,56.33,56.2619,56.2717,35037.0
2019-12-16 12:50:00,57.85,57.91,57.85,57.88,28948.0,56.2619,56.3203,56.2619,56.2911,28948.0
2019-12-16 12:55:00,57.88,57.93,57.87,57.92,23260.0,56.2911,56.3397,56.2814,56.33,23260.0
2019-12-16 13:00:00,57.91,57.99,57.91,57.98,42282.0,56.3203,56.3981,56.3203,56.3884,42282.0
2019-12-16 13:05:00,57.98,58.08,57.98,58.08,116147.0,56.3884,56.4856,56.3884,56.4856,116147.0
2019-12-16 13:10:00,58.08,58.11,58.06,58.09,71007.0,56.4856,56.5148,56.4662,56.4953,71007.0
2019-12-16 13:15:00,58.09,58.11,58.03,58.07,65026.0,56.4953,56.5148,56.437,56.4759,65026.0
2019-12-16 13:20:00,58.07,58.08,58.04,58.07,21989.0,56.4759,56.4856,56.4467,56.4759,21989.0
2019-12-16 13:25:00,58.08,58.1,58.04,58.1,31308.0,56.4856,56.5051,56.4467,56.5051,31308.0
2019-12-16 13:30:00,58.1,58.1,58.08,58.09,26369.0,56.5051,56.5051,56.4856,56.4953,26369.0
2019-12-16 13:35:00,58.09,58.09,58.04,58.08,33923.0,56.4953,56.4953,56.4467,56.4856,33923.0
2019-12-16 13:40:00,58.08,58.14,58.07,58.13,63081.0,56.4856,56.544,56.4759,56.5342,63081.0
2019-12-16 13:45:00,58.13,58.22,58.12,58.2,142579.0,56.5342,56.6218,56.5245,56.6023,142579.0
2019-12-16 13:50:00,58.19,58.21,58.17,58.2,53243.0,56.5926,56.612,56.5731,56.6023,53243.0
2019-12-16 13:55:00,58.21,58.38,58.2,58.38,110729.0,56.612,56.7774,56.6023,56.7774,110729.0
2019-12-16 14:00:00,58.37,58.37,58.28,58.33,59017.0,56.7677,56.7677,56.6801,56.7288,59017.0
2019-12-16 14:05:00,58.33,58.33,58.26,58.29,41686.0,56.7288,56.7288,56.6607,56.6899,41686.0
2019-12-16 14:10:00,58.29,58.37,58.28,58.37,36279.0,56.6899,56.7677,56.6801,56.7677,36279.0
2019-12-16 14:15:00,58.37,58.45,58.36,58.44,75231.0,56.7677,56.8455,56.7579,56.8357,75231.0
2019-12-16 14:20:00,58.44,58.49,58.42,58.49,68417.0,56.8357,56.8844,56.8163,56.8844,68417.0
2019-12-16 14:25:00,58.48,58.49,58.4,58.42,110675.0,56.8746,56.8844,56.7968,56.8163,110675.0
2019-12-16 14:30:00,58.42,58.43,58.36,58.38,49997.0,56.8163,56.826,56.7579,56.7774,49997.0
2019-12-16 14:35:00,58.38,58.38,58.24,58.26,69470.0,56.7774,56.7774,56.6412,56.6607,69470.0
2019-12-16 14:40:00,58.26,58.26,58.21,58.25,52724.0,56.6607,56.6607,56.612,56.651,52724.0
2019-12-16 14:45:00,58.25,58.31,58.24,58.3,41164.0,56.651,56.7093,56.6412,56.6996,41164.0
2019-12-16 14:50:00,58.3,58.32,58.18,58.18,52285.0,56.6996,56.719,56.5829,56.5829,52285.0
2019-12-16 14:55:00,58.18,58.19,58.13,58.14,39832.0,56.5829,56.5926,56.5342,56.544,39832.0
2019-12-16 15:00:00,58.14,58.16,58.11,58.15,72478.0,56.544,56.5634,56.5148,56.5537,72478.0
2019-12-16 15:05:00,58.14,58.16,58.11,58.11,51924.0,56.544,56.5634,56.5148,56.5148,51924.0
2019-12-16 15:10:00,58.11,58.22,58.11,58.16,56665.0,56.5148,56.6218,56.5148,56.5634,56665.0
2019-12-16 15:15:00,58.17,58.24,58.17,58.24,47525.0,56.5731,56.6412,56.5731,56.6412,47525.0
2019-12-16 15:20:00,58.23,58.33,58.23,58.32,63051.0,56.6315,56.7288,56.6315,56.719,63051.0
2019-12-16 15:25:00,58.32,58.33,58.27,58.28,70178.0,56.719,56.7288,56.6704,56.6801,70178.0
2019-12-16 15:30:00,58.28,58.36,58.26,58.36,101149.0,56.6801,56.7579,56.6607,56.7579,101149.0
2019-12-16 15:35:00,58.36,58.44,58.35,58.44,117960.0,56.7579,56.8357,56.7482,56.8357,117960.0
2019-12-16 15:40:00,58.44,58.44,58.38,58.44,135131.0,56.8357,56.8357,56.7774,56.8357,135131.0
2019-12-16 15:45:00,58.44,58.44,58.35,58.36,151104.0,56.8357,56.8357,56.7482,56.7579,151104.0
2019-12-16 15:50:00,58.36,58.41,58.35,58.39,206332.0,56.7579,56.8066,56.7482,56.7871,206332.0
2019-12-16 15:55:00,58.39,58.43,58.36,58.42,492680.0,56.7871,56.826,56.7579,56.8163,492680.0
2019-12-17 09:30:00,58.42,58.59,58.33,58.52,189309.0,56.8163,56.9816,56.7288,56.9135,189309.0
2019-12-17 09:35:00,58.51,58.94,58.5,58.93,172967.0,56.9038,57.322,56.8941,57.3123,172967.0
2019-12-17 09:40:00,58.95,59.0,58.87,58.95,76480.0,57.3317,57.3804,57.2539,57.3317,76480.0
2019-12-17 09:45:00,58.96,58.98,58.84,58.86,68353.0,57.3415,57.3609,57.2248,57.2442,68353.0
2019-12-17 09:50:00,58.88,58.89,58.79,58.86,177436.0,57.2637,57.2734,57.1761,57.2442,177436.0
2019-12-17 09:55:00,58.87,59.24,58.86,59.2,187684.0,57.2539,57.6138,57.2442,57.5749,187684.0
2019-12-17 10:00:00,59.2,59.23,58.94,59.08,177498.0,57.5749,57.604,57.322,57.4582,177498.0
2019-12-17 10:05:00,59.08,59.27,59.07,59.25,72580.0,57.4582,57.643,57.4484,57.6235,72580.0
2019-12-17 10:10:00,59.25,59.28,59.08,59.2,101376.0,57.6235,57.6527,57.4582,57.5749,101376.0
2019-12-17 10:15:00,59.19,59.3,59.19,59.28,82944.0,57.5651,57.6721,57.5651,57.6527,82944.0
2019-12-17 10:20:00,59.27,59.28,59.1,59.21,95121.0,57.643,57.6527,57.4776,57.5846,95121.0
2019-12-17 10:25:00,59.21,59.3,59.17,59.27,78245.0,57.5846,57.6721,57.5457,57.643,78245.0
2019-12-17 10:30:00,59.27,59.27,59.1,59.13,51339.0,57.643,57.643,57.4776,57.5068,51339.0
2019-12-17 10:35:00,59.14,59.24,59.1,59.23,46356.0,57.5165,57.6138,57.4776,57.604,46356.0
2019-12-17 10:40:00,59.23,59.27,59.19,59.23,51074.0,57.604,57.643,57.5651,57.604,51074.0
2019-12-17 10:45:00,59.23,59.25,59.19,59.19,41240.0,57.604,57.6235,57.5651,57.5651,41240.0
2019-12-17 10:50:00,59.18,59.2,59.1,59.11,49221.0,57.5554,57.5749,57.4776,57.4873,49221.0
2019-12-17 10:55:00,59.1,59.13,59.03,59.03,50629.0,57.4776,57.5068,57.4095,57.4095,50629.0
2019-12-17 11:00:00,59.03,59.03,58.94,58.96,54056.0,57.4095,57.4095,57.322,57.3415,54056.0
2019-12-17 11:05:00,58.97,59.02,58.97,58.99,39566.0,57.3512,57.3998,57.3512,57.3706,39566.0
2019-12-17 11:10:00,59.0,59.02,58.96,58.97,35068.0,57.3804,57.3998,57.3415,57.3512,35068.0
2019-12-17 11:15:00,58.96,58.98,58.93,58.95,38797.0,57.3415,57.3609,57.3123,57.3317,38797.0
2019-12-17 11:20:00,58.94,58.95,58.84,58.89,38927.0,57.322,57.3317,57.2248,57.2734,38927.0
2019-12-17 11:25:00,58.89,58.92,58.85,58.9,28092.0,57.2734,57.3026,57.2345,57.2831,28092.0
2019-12-17 11:30:00,58.9,59.04,58.89,59.01,51901.0,57.2831,57.4193,57.2734,57.3901,51901.0
2019-12-17 11:35:00,59.02,59.08,59.01,59.06,19272.0,57.3998,57.4582,57.3901,57.4387,19272.0
2019-12-17 11:40:00,59.07,59.1,59.03,59.04,38214.0,57.4484,57.4776,57.4095,57.4193,38214.0
2019-12-17 11:45:00,59.05,59.06,59.01,59.01,33369.0,57.429,57.4387,57.3901,57.3901,33369.0
2019-12-17 11:50:00,59.01,59.03,58.92,58.94,35105.0,57.3901,57.4095,57.3026,57.322,35105.0
2019-12-17 11:55:00,58.94,59.02,58.93,58.98,36231.0,57.322,57.3998,57.3123,57.3609,36231.0
2019-12-17 12:00:00,58.97,59.01,58.95,58.99,24560.0,57.3512,57.3901,57.3317,57.3706,24560.0
2019-12-17 12:05:00,58.98,59.01,58.97,58.99,39314.0,57.3609,57.3901,57.3512,57.3706,39314.0
2019-12-17 12:10:00,58.98,58.99,58.89,58.92,45875.0,57.3609,57.3706,57.2734,57.3026,45875.0
2019-12-17 12:15:00,58.91,58.93,58.84,58.85,26415.0,57.2928,57.3123,57.2248,57.2345,26415.0
2019-12-17 12:20:00,58.85,58.85,58.75,58.76,34790.0,57.2345,57.2345,57.1372,57.147,34790.0
2019-12-17 12:25:00,58.75,58.84,58.75,58.83,26803.0,57.1372,57.2248,57.1372,57.215,26803.0
2019-12-17 12:30:00,58.83,58.86,58.8,58.8,58488.0,57.215,57.2442,57.1859,57.1859,58488.0
2019-12-17 12:35:00,58.81,58.87,58.8,58.87,20660.0,57.1956,57.2539,57.1859,57.2539,20660.0
2019-12-17 12:40:00,58.87,58.87,58.83,58.85,17335.0,57.2539,57.2539,57.215,57.2345,17335.0
2019-12-17 12:45:00,58.85,58.88,58.83,58.87,26204.0,57.2345,57.2637,57.215,57.2539,26204.0
2019-12-17 12:50:00,58.88,58.88,58.81,58.85,28419.0,57.2637,57.2637,57.1956,57.2345,28419.0
2019-12-17 12:55:00,58.85,58.86,58.82,58.85,19928.0,57.2345,57.2442,57.2053,57.2345,19928.0
2019-12-17 13:00:00,58.84,58.86,58.83,58.85,19067.0,57.2248,57.2442,57.215,57.2345,19067.0
2019-12-17 13:05:00,58.85,58.86,58.83,58.86,22894.0,57.2345,57.2442,57.215,57.2442,22894.0
2019-12-17 13:10:00,58.86,58.89,58.84,58.85,32019.0,57.2442,57.2734,57.2248,57.2345,32019.0
2019-12-17 13:15:00,58.84,58.89,58.83,58.89,20453.0,57.2248,57.2734,57.215,57.2734,20453.0
2019-12-17 13:20:00,58.89,58.94,58.88,58.91,25452.0,57.2734,57.322,57.2637,57.2928,25452.0
2019-12-17 13:25:00,58.91,58.91,58.86,58.89,26274.0,57.2928,57.2928,57.2442,57.2734,26274.0
2019-12-17 13:30:00,58.89,58.9,58.83,58.85,27844.0,57.2734,57.2831,57.215,57.2345,27844.0
2019-12-17 13:35:00,58.84,58.87,58.84,58.87,19560.0,57.2248,57.2539,57.2248,57.2539,19560.0
2019-12-17 13:40:00,58.87,58.91,58.86,58.9,15673.0,57.2539,57.2928,57.2442,57.2831,15673.0
2019-12-17 13:45:00,58.9,58.93,58.88,58.92,56124.0,57.2831,57.3123,57.2637,57.3026,56124.0
2019-12-17 13:50:00,58.91,58.92,58.87,58.89,27110.0,57.2928,57.3026,57.2539,57.2734,27110.0
2019-12-17 13:55:00,58.88,58.89,58.84,58.89,18666.0,57.2637,57.2734,57.2248,57.2734,18666.0
2019-12-17 14:00:00,58.89,58.95,58.86,58.95,38958.0,57.2734,57.3317,57.2442,57.3317,38958.0
2019-12-17 14:05:00,58.95,59.02,58.93,59.02,63270.0,57.3317,57.3998,57.3123,57.3998,63270.0
2019-12-17 14:10:00,59.02,59.13,59.02,59.05,99367.0,57.3998,57.5068,57.3998,57.429,99367.0
2019-12-17 14:15:00,59.05,59.09,59.03,59.03,24710.0,57.429,57.4679,57.4095,57.4095,24710.0
2019-12-17 14:20:00,59.04,59.04,58.98,58.99,29251.0,57.4193,57.4193,57.3609,57.3706,29251.0
2019-12-17 14:25:00,59.0,59.03,58.97,59.0,42004.0,57.3804,57.4095,57.3512,57.3804,42004.0
2019-12-17 14:30:00,59.01,59.03,59.0,59.02,21512.0,57.3901,57.4095,57.3804,57.3998,21512.0
2019-12-17 14:35:00,59.03,59.05,59.0,59.03,20670.0,57.4095,57.429,57.3804,57.4095,20670.0
2019-12-17 14:40:00,59.04,59.04,58.98,58.99,16895.0,57.4193,57.4193,57.3609,57.3706,16895.0
2019-12-17 14:45:00,58.99,59.0,58.96,58.96,25728.0,57.3706,57.3804,57.3415,57.3415,25728.0
2019-12-17 14:50:00,58.97,59.0,58.96,59.0,28221.0,57.3512,57.3804,57.3415,57.3804,28221.0
2019-12-17 14:55:00,59.0,59.02,58.99,59.02,32191.0,57.3804,57.3998,57.3706,57.3998,32191.0
2019-12-17 15:00:00,59.01,59.02,59.0,59.01,50111.0,57.3901,57.3998,57.3804,57.3901,50111.0
2019-12-17 15:05:00,59.01,59.04,58.96,59.0,52814.0,57.3901,57.4193,57.3415,57.3804,52814.0
2019-12-17 15:10:00,58.99,59.0,58.94,58.97,42169.0,57.3706,57.3804,57.322,57.3512,42169.0
2019-12-17 15:15:00,58.97,59.0,58.96,58.99,34556.0,57.3512,57.3804,57.3415,57.3706,34556.0
2019-12-17 15:20:00,58.99,59.0,58.96,58.97,29263.0,57.3706,57.3804,57.3415,57.3512,29263.0
2019-12-17 15:25:00,58.97,58.97,58.89,58.91,42780.0,57.3512,57.3512,57.2734,57.2928,42780.0
2019-12-17 15:30:00,58.92,58.95,58.87,58.92,87667.0,57.3026,57.3317,57.2539,57.3026,87667.0
2019-12-17 15:35:00,58.92,58.95,58.83,58.84,44837.0,57.3026,57.3317,57.215,57.2248,44837.0
2019-12-17 15:40:00,58.84,58.86,58.76,58.77,94999.0,57.2248,57.2442,57.147,57.1567,94999.0
2019-12-17 15:45:00,58.77,58.84,58.75,58.84,117726.0,57.1567,57.2248,57.1372,57.2248,117726.0
2019-12-17 15:50:00,58.84,58.85,58.77,58.8,100357.0,57.2248,57.2345,57.1567,57.1859,100357.0
2019-12-17 15:55:00,58.8,58.85,58.69,58.69,501442.0,57.1859,57.2345,57.0789,57.0789,501442.0
2019-12-18 09:30:00,59.49,59.64,59.33,59.43,229797.0,57.8569,58.0028,57.7013,57.7986,229797.0
2019-12-18 09:35:00,59.43,59.44,59.25,59.35,98574.0,57.7986,57.8083,57.6235,57.7208,98574.0
2019-12-18 09:40:00,59.35,59.39,59.29,59.34,45244.0,57.7208,57.7597,57.6624,57.711,45244.0
2019-12-18 09:45:00,59.33,59.39,59.11,59.11,51054.0,57.7013,57.7597,57.4873,57.4873,51054.0
2019-12-18 09:50:00,59.12,59.17,59.05,59.13,65394.0,57.4971,57.5457,57.429,57.5068,65394.0
2019-12-18 09:55:00,59.13,59.16,58.99,59.0,40502.0,57.5068,57.536,57.3706,57.3804,40502.0
2019-12-18 10:00:00,59.01,59.01,58.85,58.95,57290.0,57.3901,57.3901,57.2345,57.3317,57290.0
2019-12-18 10:05:00,58.94,58.97,58.85,58.95,69135.0,57.322,57.3512,57.2345,57.3317,69135.0
2019-12-18 10:10:00,58.95,58.99,58.9,58.95,35775.0,57.3317,57.3706,57.2831,57.3317,35775.0
2019-12-18 10:15:00,58.95,59.0,58.9,58.92,28110.0,57.3317,57.3804,57.2831,57.3026,28110.0
2019-12-18 10:20:00,58.92,58.94,58.81,58.84,41019.0,57.3026,57.322,57.1956,57.2248,41019.0
2019-12-18 10:25:00,58.83,58.83,58.74,58.75,44740.0,57.215,57.215,57.1275,57.1372,44740.0
2019-12-18 10:30:00,58.75,58.97,58.75,58.87,90527.0,57.1372,57.3512,57.1372,57.2539,90527.0
2019-12-18 10:35:00,58.88,59.01,58.82,58.96,97961.0,57.2637,57.3901,57.2053,57.3415,97961.0
2019-12-18 10:40:00,58.96,59.17,58.87,58.9,299054.0,57.3415,57.5457,57.2539,57.2831,299054.0
2019-12-18 10:45:00,58.9,59.07,58.81,59.03,79898.0,57.2831,57.4484,57.1956,57.4095,79898.0
2019-12-18 10:50:00,59.03,59.03,58.84,58.87,61932.0,57.4095,57.4095,57.2248,57.2539,61932.0
2019-12-18 10:55:00,58.86,58.91,58.83,58.86,27001.0,57.2442,57.2928,57.215,57.2442,27001.0
2019-12-18 11:00:00,58.85,58.87,58.82,58.83,17835.0,57.2345,57.2539,57.2053,57.215,17835.0
2019-12-18 11:05:00,58.83,58.83,58.79,58.82,21613.0,57.215,57.215,57.1761,57.2053,21613.0
2019-12-18 11:10:00,58.82,58.87,58.81,58.82,31449.0,57.2053,57.2539,57.1956,57.2053,31449.0
2019-12-18 11:15:00,58.8,58.9,58.79,58.81,44204.0,57.1859,57.2831,57.1761,57.1956,44204.0
2019-12-18 11:20:00,58.82,58.84,58.77,58.81,28880.0,57.2053,57.2248,57.1567,57.1956,28880.0
2019-12-18 11:25:00,58.82,58.84,58.78,58.78,28242.0,57.2053,57.2248,57.1664,57.1664,28242.0
2019-12-18 11:30:00,58.77,58.8,58.75,58.76,23887.0,57.1567,57.1859,57.1372,57.147,23887.0
2019-12-18 11:35:00,58.76,58.81,58.72,58.73,43596.0,57.147,57.1956,57.108,57.1178,43596.0
2019-12-18 11:40:00,58.72,58.73,58.66,58.68,46690.0,57.108,57.1178,57.0497,57.0691,46690.0
2019-12-18 11:45:00,58.69,58.69,58.6,58.6,22524.0,57.0789,57.0789,56.9913,56.9913,22524.0
2019-12-18 11:50:00,58.61,58.61,58.5,58.5,36856.0,57.0011,57.0011,56.8941,56.8941,36856.0
2019-12-18 11:55:00,58.51,58.52,58.45,58.46,24207.0,56.9038,56.9135,56.8455,56.8552,24207.0
2019-12-18 12:00:00,58.46,58.57,58.45,58.54,78518.0,56.8552,56.9622,56.8455,56.933,78518.0
2019-12-18 12:05:00,58.54,58.57,58.5,58.57,23909.0,56.933,56.9622,56.8941,56.9622,23909.0
2019-12-18 12:10:00,58.57,58.57,58.5,58.55,15511.0,56.9622,56.9622,56.8941,56.9427,15511.0
2019-12-18 12:15:00,58.55,58.63,58.54,58.61,28512.0,56.9427,57.0205,56.933,57.0011,28512.0
2019-12-18 12:20:00,58.61,58.63,58.56,58.57,14835.0,57.0011,57.0205,56.9524,56.9622,14835.0
2019-12-18 12:25:00,58.57,58.64,58.55,58.55,24160.0,56.9622,57.0302,56.9427,56.9427,24160.0
2019-12-18 12:30:00,58.55,58.58,58.53,58.56,28631.0,56.9427,56.9719,56.9233,56.9524,28631.0
2019-12-18 12:35:00,58.56,58.58,58.54,58.57,16156.0,56.9524,56.9719,56.933,56.9622,16156.0
2019-12-18 12:40:00,58.57,58.58,58.53,58.57,24246.0,56.9622,56.9719,56.9233,56.9622,24246.0
2019-12-18 12:45:00,58.57,58.61,58.56,58.58,11204.0,56.9622,57.0011,56.9524,56.9719,11204.0
2019-12-18 12:50:00,58.58,58.59,58.55,58.55,11883.0,56.9719,56.9816,56.9427,56.9427,11883.0
2019-12-18 12:55:00,58.55,58.58,58.55,58.58,15426.0,56.9427,56.9719,56.9427,56.9719,15426.0
2019-12-18 13:00:00,58.58,58.62,58.54,58.55,25005.0,56.9719,57.0108,56.933,56.9427,25005.0
2019-12-18 13:05:00,58.55,58.58,58.51,58.58,79196.0,56.9427,56.9719,56.9038,56.9719,79196.0
2019-12-18 13:10:00,58.58,58.59,58.51,58.57,78835.0,56.9719,56.9816,56.9038,56.9622,78835.0
2019-12-18 13:15:00,58.57,58.61,58.55,58.61,24270.0,56.9622,57.0011,56.9427,57.0011,24270.0
2019-12-18 13:20:00,58.62,58.71,58.62,58.67,28793.0,57.0108,57.0983,57.0108,57.0594,28793.0
2019-12-18 13:25:00,58.68,58.72,58.65,58.68,39335.0,57.0691,57.108,57.04,57.0691,39335.0
2019-12-18 13:30:00,58.68,58.7,58.62,58.63,16076.0,57.0691,57.0886,57.0108,57.0205,16076.0
2019-12-18 13:35:00,58.63,58.68,58.62,58.68,23376.0,57.0205,57.0691,57.0108,57.0691,23376.0
2019-12-18 13:40:00,58.67,58.7,58.64,58.69,24537.0,57.0594,57.0886,57.0302,57.0789,24537.0
2019-12-18 13:45:00,58.69,58.69,58.64,58.67,17413.0,57.0789,57.0789,57.0302,57.0594,17413.0
2019-12-18 13:50:00,58.67,58.67,58.62,58.62,13899.0,57.0594,57.0594,57.0108,57.0108,13899.0
2019-12-18 13:55:00,58.63,58.63,58.55,58.55,63339.0,57.0205,57.0205,56.9427,56.9427,63339.0
2019-12-18 14:00:00,58.56,58.58,58.54,58.55,26453.0,56.9524,56.9719,56.933,56.9427,26453.0
2019-12-18 14:05:00,58.55,58.63,58.55,58.6,21572.0,56.9427,57.0205,56.9427,56.9913,21572.0
2019-12-18 14:10:00,58.6,58.62,58.55,58.59,16956.0,56.9913,57.0108,56.9427,56.9816,16956.0
2019-12-18 14:15:00,58.59,58.65,58.57,58.63,25554.0,56.9816,57.04,56.9622,57.0205,25554.0
2019-12-18 14:20:00,58.63,58.65,58.59,58.65,25006.0,57.0205,57.04,56.9816,57.04,25006.0
2019-12-18 14:25:00,58.65,58.66,58.62,58.63,19232.0,57.04,57.0497,57.0108,57.0205,19232.0
2019-12-18 14:30:00,58.64,58.69,58.62,58.66,30146.0,57.0302,57.0789,57.0108,57.0497,30146.0
2019-12-18 14:35:00,58.66,58.68,58.65,58.66,16752.0,57.0497,57.0691,57.04,57.0497,16752.0
2019-12-18 14:40:00,58.65,58.67,58.6,58.6,19021.0,57.04,57.0594,56.9913,56.9913,19021.0
2019-12-18 14:45:00,58.6,58.61,58.57,58.59,20458.0,56.9913,57.0011,56.9622,56.9816,20458.0
2019-12-18 14:50:00,58.58,58.66,58.57,58.66,22080.0,56.9719,57.0497,56.9622,57.0497,22080.0
2019-12-18 14:55:00,58.65,58.65,58.61,58.62,18994.0,57.04,57.04,57.0011,57.0108,18994.0
2019-12-18 15:00:00,58.62,58.63,58.6,58.62,20001.0,57.0108,57.0205,56.9913,57.0108,20001.0
2019-12-18 15:05:00,58.61,58.67,58.6,58.67,20569.0,57.0011,57.0594,56.9913,57.0594,20569.0
2019-12-18 15:10:00,58.67,58.69,58.64,58.65,30175.0,57.0594,57.0789,57.0302,57.04,30175.0
2019-12-18 15:15:00,58.65,58.67,58.61,58.67,15611.0,57.04,57.0594,57.0011,57.0594,15611.0
2019-12-18 15:20:00,58.67,58.68,58.64,58.66,26815.0,57.0594,57.0691,57.0302,57.0497,26815.0
2019-12-18 15:25:00,58.66,58.66,58.63,58.64,19763.0,57.0497,57.0497,57.0205,57.0302,19763.0
2019-12-18 15:30:00,58.65,58.65,58.58,58.62,43915.0,57.04,57.04,56.9719,57.0108,43915.0
2019-12-18 15:35:00,58.61,58.64,58.58,58.63,35349.0,57.0011,57.0302,56.9719,57.0205,35349.0
2019-12-18 15:40:00,58.63,58.69,58.62,58.69,37130.0,57.0205,57.0789,57.0108,57.0789,37130.0
2019-12-18 15:45:00,58.68,58.7,58.64,58.67,67146.0,57.0691,57.0886,57.0302,57.0594,67146.0
2019-12-18 15:50:00,58.67,58.7,58.62,58.63,91757.0,57.0594,57.0886,57.0108,57.0205,91757.0
2019-12-18 15:55:00,58.63,58.64,58.55,58.57,272815.0,57.0205,57.0302,56.9427,56.9622,272815.0
2019-12-19 09:30:00,58.62,58.75,58.42,58.6,110712.0,57.0108,57.1372,56.8163,56.9913,110712.0
2019-12-19 09:35:00,58.61,58.67,58.54,58.6,47166.0,57.0011,57.0594,56.933,56.9913,47166.0
2019-12-19 09:40:00,58.62,58.72,58.54,58.72,53299.0,57.0108,57.108,56.933,57.108,53299.0
2019-12-19 09:45:00,58.73,58.75,58.58,58.61,35520.0,57.1178,57.1372,56.9719,57.0011,35520.0
2019-12-19 09:50:00,58.61,58.63,58.57,58.6,25494.0,57.0011,57.0205,56.9622,56.9913,25494.0
2019-12-19 09:55:00,58.61,58.68,58.59,58.68,19067.0,57.0011,57.0691,56.9816,57.0691,19067.0
2019-12-19 10:00:00,58.67,58.67,58.47,58.61,44383.0,57.0594,57.0594,56.8649,57.0011,44383.0
2019-12-19 10:05:00,58.61,58.71,58.6,58.67,37594.0,57.0011,57.0983,56.9913,57.0594,37594.0
2019-12-19 10:10:00,58.66,58.69,58.61,58.61,26455.0,57.0497,57.0789,57.0011,57.0011,26455.0
2019-12-19 10:15:00,58.62,58.63,58.57,58.62,27756.0,57.0108,57.0205,56.9622,57.0108,27756.0
2019-12-19 10:20:00,58.62,58.67,58.62,58.66,22859.0,57.0108,57.0594,57.0108,57.0497,22859.0
2019-12-19 10:25:00,58.66,58.69,58.63,58.69,16072.0,57.0497,57.0789,57.0205,57.0789,16072.0
2019-12-19 10:30:00,58.69,58.71,58.66,58.67,29191.0,57.0789,57.0983,57.0497,57.0594,29191.0
2019-12-19 10:35:00,58.67,58.72,58.64,58.72,20604.0,57.0594,57.108,57.0302,57.108,20604.0
2019-12-19 10:40:00,58.72,58.84,58.71,58.83,51254.0,57.108,57.2248,57.0983,57.215,51254.0
2019-12-19 10:45:00,58.84,58.88,58.83,58.84,16346.0,57.2248,57.2637,57.215,57.2248,16346.0
2019-12-19 10:50:00,58.84,58.87,58.8,58.84,29652.0,57.2248,57.2539,57.1859,57.2248,29652.0
2019-12-19 10:55:00,58.85,58.95,58.82,58.94,32470.0,57.2345,57.3317,57.2053,57.322,32470.0
2019-12-19 11:00:00,58.93,59.03,58.92,58.98,96982.0,57.3123,57.4095,57.3026,57.3609,96982.0
2019-12-19 11:05:00,58.98,58.99,58.83,58.85,46876.0,57.3609,57.3706,57.215,57.2345,46876.0
2019-12-19 11:10:00,58.85,58.88,58.81,58.87,15961.0,57.2345,57.2637,57.1956,57.2539,15961.0
2019-12-19 11:15:00,58.87,58.92,58.86,58.9,21864.0,57.2539,57.3026,57.2442,57.2831,21864.0
2019-12-19 11:20:00,58.89,59.0,58.89,59.0,33827.0,57.2734,57.3804,57.2734,57.3804,33827.0
2019-12-19 11:25:00,59.0,59.0,58.94,58.94,22534.0,57.3804,57.3804,57.322,57.322,22534.0
2019-12-19 11:30:00,58.94,59.0,58.94,59.0,19889.0,57.322,57.3804,57.322,57.3804,19889.0
2019-12-19 11:35:00,59.0,59.0,58.96,58.98,21249.0,57.3804,57.3804,57.3415,57.3609,21249.0
2019-12-19 11:40:00,58.98,58.98,58.92,58.97,22913.0,57.3609,57.3609,57.3026,57.3512,22913.0
2019-12-19 11:45:00,58.99,58.99,58.95,58.99,8029.0,57.3706,57.3706,57.3317,57.3706,8029.0
2019-12-19 11:50:00,58.98,59.02,58.96,58.97,24347.0,57.3609,57.3998,57.3415,57.3512,24347.0
2019-12-19 11:55:00,58.96,59.03,58.96,58.98,18435.0,57.3415,57.4095,57.3415,57.3609,18435.0
2019-12-19 12:00:00,58.98,58.98,58.95,58.97,8145.0,57.3609,57.3609,57.3317,57.3512,8145.0
2019-12-19 12:05:00,58.97,59.05,58.96,59.04,28398.0,57.3512,57.429,57.3415,57.4193,28398.0
2019-12-19 12:10:00,59.04,59.06,59.02,59.04,10919.0,57.4193,57.4387,57.3998,57.4193,10919.0
2019-12-19 12:15:00,59.04,59.05,59.0,59.02,13013.0,57.4193,57.429,57.3804,57.3998,13013.0
2019-12-19 12:20:00,59.03,59.05,59.0,59.05,12218.0,57.4095,57.429,57.3804,57.429,12218.0
2019-12-19 12:25:00,59.04,59.07,59.04,59.07,7927.0,57.4193,57.4484,57.4193,57.4484,7927.0
2019-12-19 12:30:00,59.07,59.08,59.03,59.05,26527.0,57.4484,57.4582,57.4095,57.429,26527.0
2019-12-19 12:35:00,59.04,59.06,59.01,59.05,19502.0,57.4193,57.4387,57.3901,57.429,19502.0
2019-12-19 12:40:00,59.04,59.05,59.01,59.04,19663.0,57.4193,57.429,57.3901,57.4193,19663.0
2019-12-19 12:45:00,59.03,59.03,58.99,59.0,13467.0,57.4095,57.4095,57.3706,57.3804,13467.0
2019-12-19 12:50:00,59.0,59.0,58.97,58.98,12749.0,57.3804,57.3804,57.3512,57.3609,12749.0
2019-12-19 12:55:00,58.98,59.02,58.98,59.0,10009.0,57.3609,57.3998,57.3609,57.3804,10009.0
2019-12-19 13:00:00,59.01,59.03,59.0,59.02,7619.0,57.3901,57.4095,57.3804,57.3998,7619.0
2019-12-19 13:05:00,59.01,59.02,58.99,59.0,8092.0,57.3901,57.3998,57.3706,57.3804,8092.0
2019-12-19 13:10:00,58.99,59.0,58.97,58.98,13038.0,57.3706,57.3804,57.3512,57.3609,13038.0
2019-12-19 13:15:00,58.97,59.0,58.97,58.97,10234.0,57.3512,57.3804,57.3512,57.3512,10234.0
2019-12-19 13:20:00,58.97,59.0,58.97,58.98,6742.0,57.3512,57.3804,57.3512,57.3609,6742.0
2019-12-19 13:25:00,58.97,58.98,58.93,58.96,13334.0,57.3512,57.3609,57.3123,57.3415,13334.0
2019-12-19 13:30:00,58.96,58.96,58.92,58.94,14483.0,57.3415,57.3415,57.3026,57.322,14483.0
2019-12-19 13:35:00,58.94,58.95,58.91,58.92,7925.0,57.322,57.3317,57.2928,57.3026,7925.0
2019-12-19 13:40:00,58.92,58.92,58.88,58.91,16613.0,57.3026,57.3026,57.2637,57.2928,16613.0
2019-12-19 13:45:00,58.91,58.92,58.87,58.92,9631.0,57.2928,57.3026,57.2539,57.3026,9631.0
2019-12-19 13:50:00,58.92,58.92,58.89,58.9,14445.0,57.3026,57.3026,57.2734,57.2831,14445.0
2019-12-19 13:55:00,58.91,58.95,58.9,58.95,18370.0,57.2928,57.3317,57.2831,57.3317,18370.0
2019-12-19 14:00:00,58.96,58.96,58.91,58.94,21552.0,57.3415,57.3415,57.2928,57.322,21552.0
2019-12-19 14:05:00,58.94,58.96,58.92,58.94,22416.0,57.322,57.3415,57.3026,57.322,22416.0
2019-12-19 14:10:00,58.95,58.99,58.94,58.97,21047.0,57.3317,57.3706,57.322,57.3512,21047.0
2019-12-19 14:15:00,58.97,59.02,58.97,59.02,12246.0,57.3512,57.3998,57.3512,57.3998,12246.0
2019-12-19 14:20:00,59.02,59.05,58.99,59.05,15384.0,57.3998,57.429,57.3706,57.429,15384.0
2019-12-19 14:25:00,59.05,59.06,59.01,59.05,20631.0,57.429,57.4387,57.3901,57.429,20631.0
2019-12-19 14:30:00,59.05,59.05,59.0,59.01,29017.0,57.429,57.429,57.3804,57.3901,29017.0
2019-12-19 14:35:00,59.0,59.0,58.95,58.96,40273.0,57.3804,57.3804,57.3317,57.3415,40273.0
2019-12-19 14:40:00,58.96,58.99,58.95,58.97,20384.0,57.3415,57.3706,57.3317,57.3512,20384.0
2019-12-19 14:45:00,58.97,59.01,58.95,59.0,23438.0,57.3512,57.3901,57.3317,57.3804,23438.0
2019-12-19 14:50:00,59.0,59.0,58.95,58.96,23079.0,57.3804,57.3804,57.3317,57.3415,23079.0
2019-12-19 14:55:00,58.97,59.05,58.96,59.0,84550.0,57.3512,57.429,57.3415,57.3804,84550.0
2019-12-19 15:00:00,59.01,59.06,59.0,59.06,22048.0,57.3901,57.4387,57.3804,57.4387,22048.0
2019-12-19 15:05:00,59.05,59.08,59.04,59.05,33421.0,57.429,57.4582,57.4193,57.429,33421.0
2019-12-19 15:10:00,59.05,59.07,59.0,59.04,48882.0,57.429,57.4484,57.3804,57.4193,48882.0
2019-12-19 15:15:00,59.04,59.1,59.03,59.09,27640.0,57.4193,57.4776,57.4095,57.4679,27640.0
2019-12-19 15:20:00,59.09,59.14,59.08,59.14,30837.0,57.4679,57.5165,57.4582,57.5165,30837.0
2019-12-19 15:25:00,59.14,59.14,59.1,59.11,45132.0,57.5165,57.5165,57.4776,57.4873,45132.0
2019-12-19 15:30:00,59.11,59.11,59.06,59.07,58764.0,57.4873,57.4873,57.4387,57.4484,58764.0
2019-12-19 15:35:00,59.07,59.07,59.01,59.03,47897.0,57.4484,57.4484,57.3901,57.4095,47897.0
2019-12-19 15:40:00,59.03,59.06,58.98,59.05,65710.0,57.4095,57.4387,57.3609,57.429,65710.0
2019-12-19 15:45:00,59.05,59.12,59.02,59.11,82281.0,57.429,57.4971,57.3998,57.4873,82281.0
2019-12-19 15:50:00,59.11,59.16,59.09,59.15,143894.0,57.4873,57.536,57.4679,57.5262,143894.0
2019-12-19 15:55:00,59.15,59.24,59.13,59.15,270332.0,57.5262,57.6138,57.5068,57.5262,270332.0
2019-12-20 09:30:00,59.55,59.57,59.33,59.47,17019.0,57.9153,57.9347,57.7013,57.8375,17019.0
2019-12-20 09:35:00,59.48,59.58,59.2,59.4,644992.0,57.8472,57.9444,57.5749,57.7694,644992.0
2019-12-20 09:40:00,59.42,59.5,59.36,59.37,56912.0,57.7888,57.8666,57.7305,57.7402,56912.0
2019-12-20 09:45:00,59.37,59.45,59.36,59.45,34835.0,57.7402,57.818,57.7305,57.818,34835.0
2019-12-20 09:50:00,59.46,59.53,59.4,59.41,40621.0,57.8277,57.8958,57.7694,57.7791,40621.0
2019-12-20 09:55:00,59.42,59.42,59.28,59.34,47535.0,57.7888,57.7888,57.6527,57.711,47535.0
2019-12-20 10:00:00,59.33,59.33,59.13,59.18,41865.0,57.7013,57.7013,57.5068,57.5554,41865.0
2019-12-20 10:05:00,59.17,59.31,59.16,59.21,102964.0,57.5457,57.6819,57.536,57.5846,102964.0
2019-12-20 10:10:00,59.21,59.27,59.13,59.16,60251.0,57.5846,57.643,57.5068,57.536,60251.0
2019-12-20 10:15:00,59.17,59.32,59.16,59.26,67829.0,57.5457,57.6916,57.536,57.6332,67829.0
2019-12-20 10:20:00,59.25,59.31,59.21,59.23,23958.0,57.6235,57.6819,57.5846,57.604,23958.0
2019-12-20 10:25:00,59.23,59.32,59.22,59.25,48881.0,57.604,57.6916,57.5943,57.6235,48881.0
2019-12-20 10:30:00,59.24,59.38,59.2,59.35,72852.0,57.6138,57.7499,57.5749,57.7208,72852.0
2019-12-20 10:35:00,59.35,59.36,59.25,59.31,56927.0,57.7208,57.7305,57.6235,57.6819,56927.0
2019-12-20 10:40:00,59.3,59.43,59.3,59.41,27739.0,57.6721,57.7986,57.6721,57.7791,27739.0
2019-12-20 10:45:00,59.4,59.44,59.34,59.38,28235.0,57.7694,57.8083,57.711,57.7499,28235.0
2019-12-20 10:50:00,59.37,59.41,59.37,59.39,18411.0,57.7402,57.7791,57.7402,57.7597,18411.0
2019-12-20 10:55:00,59.38,59.4,59.35,59.35,30462.0,57.7499,57.7694,57.7208,57.7208,30462.0
2019-12-20 11:00:00,59.36,59.42,59.35,59.4,28286.0,57.7305,57.7888,57.7208,57.7694,28286.0
2019-12-20 11:05:00,59.4,59.4,59.36,59.38,18345.0,57.7694,57.7694,57.7305,57.7499,18345.0
2019-12-20 11:10:00,59.37,59.38,59.33,59.36,14111.0,57.7402,57.7499,57.7013,57.7305,14111.0
2019-12-20 11:15:00,59.35,59.36,59.32,59.33,12892.0,57.7208,57.7305,57.6916,57.7013,12892.0
2019-12-20 11:20:00,59.32,59.32,59.24,59.25,35515.0,57.6916,57.6916,57.6138,57.6235,35515.0
2019-12-20 11:25:00,59.24,59.29,59.21,59.23,22887.0,57.6138,57.6624,57.5846,57.604,22887.0
2019-12-20 11:30:00,59.23,59.29,59.22,59.29,23228.0,57.604,57.6624,57.5943,57.6624,23228.0
2019-12-20 11:35:00,59.29,59.3,59.15,59.16,26257.0,57.6624,57.6721,57.5262,57.536,26257.0
2019-12-20 11:40:00,59.16,59.23,59.09,59.18,36806.0,57.536,57.604,57.4679,57.5554,36806.0
2019-12-20 11:45:00,59.18,59.22,59.18,59.21,12989.0,57.5554,57.5943,57.5554,57.5846,12989.0
2019-12-20 11:50:00,59.21,59.23,59.2,59.2,15238.0,57.5846,57.604,57.5749,57.5749,15238.0
2019-12-20 11:55:00,59.21,59.23,59.18,59.18,39252.0,57.5846,57.604,57.5554,57.5554,39252.0
2019-12-20 12:00:00,59.18,59.19,59.1,59.14,45185.0,57.5554,57.5651,57.4776,57.5165,45185.0
2019-12-20 12:05:00,59.15,59.27,59.11,59.25,34254.0,57.5262,57.643,57.4873,57.6235,34254.0
2019-12-20 12:10:00,59.26,59.27,59.23,59.23,36714.0,57.6332,57.643,57.604,57.604,36714.0
2019-12-20 12:15:00,59.24,59.24,59.19,59.21,17828.0,57.6138,57.6138,57.5651,57.5846,17828.0
2019-12-20 12:20:00,59.21,59.23,59.19,59.21,13246.0,57.5846,57.604,57.5651,57.5846,13246.0
2019-12-20 12:25:00,59.21,59.27,59.2,59.23,24910.0,57.5846,57.643,57.5749,57.604,24910.0
2019-12-20 12:30:00,59.23,59.23,59.1,59.1,46096.0,57.604,57.604,57.4776,57.4776,46096.0
2019-12-20 12:35:00,59.11,59.14,59.1,59.14,24780.0,57.4873,57.5165,57.4776,57.5165,24780.0
2019-12-20 12:40:00,59.14,59.14,59.1,59.14,19210.0,57.5165,57.5165,57.4776,57.5165,19210.0
2019-12-20 12:45:00,59.14,59.14,59.1,59.14,9040.0,57.5165,57.5165,57.4776,57.5165,9040.0
2019-12-20 12:50:00,59.14,59.22,59.12,59.18,37614.0,57.5165,57.5943,57.4971,57.5554,37614.0
2019-12-20 12:55:00,59.18,59.21,59.17,59.2,23604.0,57.5554,57.5846,57.5457,57.5749,23604.0
2019-12-20 13:00:00,59.2,59.25,59.18,59.25,34954.0,57.5749,57.6235,57.5554,57.6235,34954.0
2019-12-20 13:05:00,59.25,59.25,59.18,59.23,22657.0,57.6235,57.6235,57.5554,57.604,22657.0
2019-12-20 13:10:00,59.22,59.26,59.2,59.25,17127.0,57.5943,57.6332,57.5749,57.6235,17127.0
2019-12-20 13:15:00,59.25,59.28,59.23,59.24,17479.0,57.6235,57.6527,57.604,57.6138,17479.0
2019-12-20 13:20:00,59.25,59.25,59.2,59.22,22556.0,57.6235,57.6235,57.5749,57.5943,22556.0
2019-12-20 13:25:00,59.22,59.23,59.18,59.22,33034.0,57.5943,57.604,57.5554,57.5943,33034.0
2019-12-20 13:30:00,59.22,59.24,59.19,59.21,24806.0,57.5943,57.6138,57.5651,57.5846,24806.0
2019-12-20 13:35:00,59.21,59.23,59.2,59.22,10697.0,57.5846,57.604,57.5749,57.5943,10697.0
2019-12-20 13:40:00,59.21,59.22,59.18,59.19,23057.0,57.5846,57.5943,57.5554,57.5651,23057.0
2019-12-20 13:45:00,59.18,59.21,59.16,59.19,15905.0,57.5554,57.5846,57.536,57.5651,15905.0
2019-12-20 13:50:00,59.18,59.18,59.16,59.18,7959.0,57.5554,57.5554,57.536,57.5554,7959.0
2019-12-20 13:55:00,59.18,59.23,59.17,59.21,31383.0,57.5554,57.604,57.5457,57.5846,31383.0
2019-12-20 14:00:00,59.2,59.24,59.2,59.22,18723.0,57.5749,57.6138,57.5749,57.5943,18723.0
2019-12-20 14:05:00,59.22,59.22,59.16,59.17,19420.0,57.5943,57.5943,57.536,57.5457,19420.0
2019-12-20 14:10:00,59.17,59.18,59.15,59.16,18302.0,57.5457,57.5554,57.5262,57.536,18302.0
2019-12-20 14:15:00,59.16,59.17,59.13,59.14,15107.0,57.536,57.5457,57.5068,57.5165,15107.0
2019-12-20 14:20:00,59.13,59.14,59.06,59.07,16724.0,57.5068,57.5165,57.4387,57.4484,16724.0
2019-12-20 14:25:00,59.07,59.1,59.05,59.05,18335.0,57.4484,57.4776,57.429,57.429,18335.0
2019-12-20 14:30:00,59.05,59.06,59.01,59.04,21609.0,57.429,57.4387,57.3901,57.4193,21609.0
2019-12-20 14:35:00,59.04,59.05,59.02,59.03,16378.0,57.4193,57.429,57.3998,57.4095,16378.0
2019-12-20 14:40:00,59.03,59.06,59.01,59.01,31274.0,57.4095,57.4387,57.3901,57.3901,31274.0
2019-12-20 14:45:00,59.02,59.03,58.98,59.02,26374.0,57.3998,57.4095,57.3609,57.3998,26374.0
2019-12-20 14:50:00,59.02,59.05,59.01,59.04,25142.0,57.3998,57.429,57.3901,57.4193,25142.0
2019-12-20 14:55:00,59.03,59.06,59.02,59.03,16163.0,57.4095,57.4387,57.3998,57.4095,16163.0
2019-12-20 15:00:00,59.04,59.06,58.98,59.01,39986.0,57.4193,57.4387,57.3609,57.3901,39986.0
2019-12-20 15:05:00,59.01,59.04,59.0,59.03,19060.0,57.3901,57.4193,57.3804,57.4095,19060.0
2019-12-20 15:10:00,59.03,59.03,58.97,58.97,16522.0,57.4095,57.4095,57.3512,57.3512,16522.0
2019-12-20 15:15:00,58.98,59.01,58.93,59.01,36440.0,57.3609,57.3901,57.3123,57.3901,36440.0
2019-12-20 15:20:00,59.01,59.05,59.0,59.02,21501.0,57.3901,57.429,57.3804,57.3998,21501.0
2019-12-20 15:25:00,59.01,59.01,58.96,58.99,26468.0,57.3901,57.3901,57.3415,57.3706,26468.0
2019-12-20 15:30:00,58.99,59.0,58.96,59.0,42982.0,57.3706,57.3804,57.3415,57.3804,42982.0
2019-12-20 15:35:00,59.01,59.01,58.92,58.94,50823.0,57.3901,57.3901,57.3026,57.322,50823.0
2019-12-20 15:40:00,58.95,58.97,58.94,58.95,46596.0,57.3317,57.3512,57.322,57.3317,46596.0
2019-12-20 15:45:00,58.95,58.96,58.91,58.96,68524.0,57.3317,57.3415,57.2928,57.3415,68524.0
2019-12-20 15:50:00,58.96,59.04,58.96,59.03,130914.0,57.3415,57.4193,57.3415,57.4095,130914.0
2019-12-20 15:55:00,59.04,59.11,58.97,58.97,420316.0,57.4193,57.4873,57.3512,57.3512,420316.0
2019-12-23 09:30:00,59.17,59.38,59.03,59.28,106708.0,57.5457,57.7499,57.4095,57.6527,106708.0
2019-12-23 09:35:00,59.28,59.34,59.25,59.28,60567.0,57.6527,57.711,57.6235,57.6527,60567.0
2019-12-23 09:40:00,59.27,59.46,59.19,59.38,77859.0,57.643,57.8277,57.5651,57.7499,77859.0
2019-12-23 09:45:00,59.38,59.41,59.28,59.31,73074.0,57.7499,57.7791,57.6527,57.6819,73074.0
2019-12-23 09:50:00,59.31,59.33,59.23,59.27,53924.0,57.6819,57.7013,57.604,57.643,53924.0
2019-12-23 09:55:00,59.26,59.32,59.23,59.3,30663.0,57.6332,57.6916,57.604,57.6721,30663.0
2019-12-23 10:00:00,59.29,59.33,59.27,59.33,24143.0,57.6624,57.7013,57.643,57.7013,24143.0
2019-12-23 10:05:00,59.34,59.4,59.33,59.34,23519.0,57.711,57.7694,57.7013,57.711,23519.0
2019-12-23 10:10:00,59.33,59.42,59.29,59.36,35068.0,57.7013,57.7888,57.6624,57.7305,35068.0
2019-12-23 10:15:00,59.36,59.39,59.33,59.39,17046.0,57.7305,57.7597,57.7013,57.7597,17046.0
2019-12-23 10:20:00,59.39,59.5,59.39,59.48,26959.0,57.7597,57.8666,57.7597,57.8472,26959.0
2019-12-23 10:25:00,59.49,59.64,59.48,59.64,63334.0,57.8569,58.0028,57.8472,58.0028,63334.0
2019-12-23 10:30:00,59.64,59.65,59.59,59.63,30758.0,58.0028,58.0125,57.9542,57.9931,30758.0
2019-12-23 10:35:00,59.63,59.68,59.58,59.61,60698.0,57.9931,58.0417,57.9444,57.9736,60698.0
2019-12-23 10:40:00,59.6,59.61,59.56,59.6,24117.0,57.9639,57.9736,57.925,57.9639,24117.0
2019-12-23 10:45:00,59.6,59.62,59.57,59.61,28100.0,57.9639,57.9833,57.9347,57.9736,28100.0
2019-12-23 10:50:00,59.62,59.62,59.54,59.56,30315.0,57.9833,57.9833,57.9055,57.925,30315.0
2019-12-23 10:55:00,59.56,59.59,59.53,59.58,24582.0,57.925,57.9542,57.8958,57.9444,24582.0
2019-12-23 11:00:00,59.59,59.65,59.58,59.63,47289.0,57.9542,58.0125,57.9444,57.9931,47289.0
2019-12-23 11:05:00,59.64,59.7,59.63,59.66,25982.0,58.0028,58.0611,57.9931,58.0222,25982.0
2019-12-23 11:10:00,59.67,59.74,59.66,59.72,42206.0,58.032,58.1,58.0222,58.0806,42206.0
2019-12-23 11:15:00,59.72,59.78,59.71,59.76,34100.0,58.0806,58.139,58.0709,58.1195,34100.0
2019-12-23 11:20:00,59.76,59.8,59.75,59.78,25927.0,58.1195,58.1584,58.1098,58.139,25927.0
2019-12-23 11:25:00,59.78,59.79,59.69,59.69,50205.0,58.139,58.1487,58.0514,58.0514,50205.0
2019-12-23 11:30:00,59.69,59.74,59.68,59.71,30495.0,58.0514,58.1,58.0417,58.0709,30495.0
2019-12-23 11:35:00,59.71,59.76,59.69,59.74,21056.0,58.0709,58.1195,58.0514,58.1,21056.0
2019-12-23 11:40:00,59.74,59.78,59.72,59.77,32937.0,58.1,58.139,58.0806,58.1292,32937.0
2019-12-23 11:45:00,59.77,59.78,59.73,59.75,33972.0,58.1292,58.139,58.0903,58.1098,33972.0
2019-12-23 11:50:00,59.74,59.79,59.74,59.79,19334.0,58.1,58.1487,58.1,58.1487,19334.0
2019-12-23 11:55:00,59.78,59.81,59.74,59.75,27007.0,58.139,58.1681,58.1,58.1098,27007.0
2019-12-23 12:00:00,59.75,59.89,59.74,59.89,43989.0,58.1098,58.2459,58.1,58.2459,43989.0
2019-12-23 12:05:00,59.89,59.91,59.82,59.84,25114.0,58.2459,58.2654,58.1779,58.1973,25114.0
2019-12-23 12:10:00,59.85,59.9,59.84,59.9,50725.0,58.207,58.2557,58.1973,58.2557,50725.0
2019-12-23 12:15:00,59.91,59.92,59.88,59.91,23169.0,58.2654,58.2751,58.2362,58.2654,23169.0
2019-12-23 12:20:00,59.9,59.9,59.85,59.86,28841.0,58.2557,58.2557,58.207,58.2168,28841.0
2019-12-23 12:25:00,59.85,59.86,59.79,59.8,27985.0,58.207,58.2168,58.1487,58.1584,27985.0
2019-12-23 12:30:00,59.8,59.8,59.76,59.76,12531.0,58.1584,58.1584,58.1195,58.1195,12531.0
2019-12-23 12:35:00,59.76,59.77,59.73,59.74,10458.0,58.1195,58.1292,58.0903,58.1,10458.0
2019-12-23 12:40:00,59.74,59.76,59.7,59.73,18525.0,58.1,58.1195,58.0611,58.0903,18525.0
2019-12-23 12:45:00,59.72,59.73,59.7,59.71,16712.0,58.0806,58.0903,58.0611,58.0709,16712.0
2019-12-23 12:50:00,59.71,59.76,59.7,59.72,9853.0,58.0709,58.1195,58.0611,58.0806,9853.0
2019-12-23 12:55:00,59.72,59.74,59.68,59.73,12006.0,58.0806,58.1,58.0417,58.0903,12006.0
2019-12-23 13:00:00,59.73,59.75,59.69,59.7,7078.0,58.0903,58.1098,58.0514,58.0611,7078.0
2019-12-23 13:05:00,59.7,59.76,59.7,59.76,28486.0,58.0611,58.1195,58.0611,58.1195,28486.0
2019-12-23 13:10:00,59.77,59.79,59.75,59.79,10447.0,58.1292,58.1487,58.1098,58.1487,10447.0
2019-12-23 13:15:00,59.78,59.81,59.76,59.81,25043.0,58.139,58.1681,58.1195,58.1681,25043.0
2019-12-23 13:20:00,59.81,59.82,59.74,59.75,23618.0,58.1681,58.1779,58.1,58.1098,23618.0
2019-12-23 13:25:00,59.74,59.74,59.68,59.7,8018.0,58.1,58.1,58.0417,58.0611,8018.0
2019-12-23 13:30:00,59.7,59.72,59.68,59.72,7561.0,58.0611,58.0806,58.0417,58.0806,7561.0
2019-12-23 13:35:00,59.71,59.72,59.65,59.66,16173.0,58.0709,58.0806,58.0125,58.0222,16173.0
2019-12-23 13:40:00,59.66,59.66,59.58,59.58,10847.0,58.0222,58.0222,57.9444,57.9444,10847.0
2019-12-23 13:45:00,59.59,59.63,59.54,59.61,47263.0,57.9542,57.9931,57.9055,57.9736,47263.0
2019-12-23 13:50:00,59.58,59.59,59.53,59.55,21541.0,57.9444,57.9542,57.8958,57.9153,21541.0
2019-12-23 13:55:00,59.55,59.56,59.5,59.53,15844.0,57.9153,57.925,57.8666,57.8958,15844.0
2019-12-23 14:00:00,59.54,59.58,59.52,59.53,24323.0,57.9055,57.9444,57.8861,57.8958,24323.0
2019-12-23 14:05:00,59.52,59.56,59.51,59.53,16650.0,57.8861,57.925,57.8764,57.8958,16650.0
2019-12-23 14:10:00,59.54,59.54,59.48,59.49,27194.0,57.9055,57.9055,57.8472,57.8569,27194.0
2019-12-23 14:15:00,59.48,59.55,59.47,59.54,24929.0,57.8472,57.9153,57.8375,57.9055,24929.0
2019-12-23 14:20:00,59.54,59.61,59.54,59.61,26620.0,57.9055,57.9736,57.9055,57.9736,26620.0
2019-12-23 14:25:00,59.62,59.66,59.57,59.58,32496.0,57.9833,58.0222,57.9347,57.9444,32496.0
2019-12-23 14:30:00,59.58,59.59,59.53,59.54,21297.0,57.9444,57.9542,57.8958,57.9055,21297.0
2019-12-23 14:35:00,59.54,59.54,59.49,59.52,23204.0,57.9055,57.9055,57.8569,57.8861,23204.0
2019-12-23 14:40:00,59.53,59.56,59.52,59.55,36374.0,57.8958,57.925,57.8861,57.9153,36374.0
2019-12-23 14:45:00,59.55,59.6,59.52,59.6,45285.0,57.9153,57.9639,57.8861,57.9639,45285.0
2019-12-23 14:50:00,59.59,59.64,59.59,59.63,19593.0,57.9542,58.0028,57.9542,57.9931,19593.0
2019-12-23 14:55:00,59.63,59.66,59.6,59.6,28292.0,57.9931,58.0222,57.9639,57.9639,28292.0
2019-12-23 15:00:00,59.6,59.62,59.59,59.62,14461.0,57.9639,57.9833,57.9542,57.9833,14461.0
2019-12-23 15:05:00,59.62,59.64,59.59,59.61,17133.0,57.9833,58.0028,57.9542,57.9736,17133.0
2019-12-23 15:10:00,59.6,59.66,59.59,59.65,16961.0,57.9639,58.0222,57.9542,58.0125,16961.0
2019-12-23 15:15:00,59.66,59.66,59.53,59.58,29301.0,58.0222,58.0222,57.8958,57.9444,29301.0
2019-12-23 15:20:00,59.58,59.62,59.58,59.62,16359.0,57.9444,57.9833,57.9444,57.9833,16359.0
2019-12-23 15:25:00,59.62,59.64,59.61,59.63,21277.0,57.9833,58.0028,57.9736,57.9931,21277.0
2019-12-23 15:30:00,59.64,59.66,59.58,59.58,20451.0,58.0028,58.0222,57.9444,57.9444,20451.0
2019-12-23 15:35:00,59.59,59.59,59.53,59.55,32369.0,57.9542,57.9542,57.8958,57.9153,32369.0
2019-12-23 15:40:00,59.55,59.57,59.51,59.51,30208.0,57.9153,57.9347,57.8764,57.8764,30208.0
2019-12-23 15:45:00,59.51,59.52,59.49,59.51,50646.0,57.8764,57.8861,57.8569,57.8764,50646.0
2019-12-23 15:50:00,59.51,59.53,59.47,59.47,60937.0,57.8764,57.8958,57.8375,57.8375,60937.0
2019-12-23 15:55:00,59.47,59.49,59.44,59.44,115106.0,57.8375,57.8569,57.8083,57.8083,115106.0
2019-12-24 09:30:00,59.66,59.72,59.52,59.52,58455.0,58.0222,58.0806,57.8861,57.8861,58455.0
2019-12-24 09:35:00,59.55,59.55,59.31,59.31,28686.0,57.9153,57.9153,57.6819,57.6819,28686.0
2019-12-24 09:40:00,59.32,59.38,59.26,59.29,18250.0,57.6916,57.7499,57.6332,57.6624,18250.0
2019-12-24 09:45:00,59.3,59.38,59.28,59.33,18361.0,57.6721,57.7499,57.6527,57.7013,18361.0
2019-12-24 09:50:00,59.33,59.38,59.28,59.3,14391.0,57.7013,57.7499,57.6527,57.6721,14391.0
2019-12-24 09:55:00,59.3,59.44,59.3,59.43,18610.0,57.6721,57.8083,57.6721,57.7986,18610.0
2019-12-24 10:00:00,59.43,59.45,59.38,59.39,22393.0,57.7986,57.818,57.7499,57.7597,22393.0
2019-12-24 10:05:00,59.38,59.38,59.27,59.29,16764.0,57.7499,57.7499,57.643,57.6624,16764.0
2019-12-24 10:10:00,59.29,59.31,59.23,59.26,17093.0,57.6624,57.6819,57.604,57.6332,17093.0
2019-12-24 10:15:00,59.27,59.27,59.19,59.19,35194.0,57.643,57.643,57.5651,57.5651,35194.0
2019-12-24 10:20:00,59.19,59.22,59.16,59.2,16751.0,57.5651,57.5943,57.536,57.5749,16751.0
2019-12-24 10:25:00,59.2,59.24,59.18,59.2,14910.0,57.5749,57.6138,57.5554,57.5749,14910.0
2019-12-24 10:30:00,59.21,59.26,59.17,59.23,19177.0,57.5846,57.6332,57.5457,57.604,19177.0
2019-12-24 10:35:00,59.23,59.29,59.21,59.28,13112.0,57.604,57.6624,57.5846,57.6527,13112.0
2019-12-24 10:40:00,59.29,59.33,59.26,59.26,21378.0,57.6624,57.7013,57.6332,57.6332,21378.0
2019-12-24 10:45:00,59.27,59.3,59.25,59.26,12281.0,57.643,57.6721,57.6235,57.6332,12281.0
2019-12-24 10:50:00,59.25,59.26,59.22,59.26,14513.0,57.6235,57.6332,57.5943,57.6332,14513.0
2019-12-24 10:55:00,59.27,59.31,59.26,59.27,9413.0,57.643,57.6819,57.6332,57.643,9413.0
2019-12-24 11:00:00,59.26,59.32,59.25,59.31,9136.0,57.6332,57.6916,57.6235,57.6819,9136.0
2019-12-24 11:05:00,59.31,59.36,59.29,59.32,11134.0,57.6819,57.7305,57.6624,57.6916,11134.0
2019-12-24 11:10:00,59.32,59.36,59.32,59.36,7995.0,57.6916,57.7305,57.6916,57.7305,7995.0
2019-12-24 11:15:00,59.37,59.39,59.33,59.34,5698.0,57.7402,57.7597,57.7013,57.711,5698.0
2019-12-24 11:20:00,59.34,59.35,59.32,59.34,10469.0,57.711,57.7208,57.6916,57.711,10469.0
2019-12-24 11:25:00,59.34,59.35,59.32,59.33,6762.0,57.711,57.7208,57.6916,57.7013,6762.0
2019-12-24 11:30:00,59.34,59.39,59.33,59.37,12802.0,57.711,57.7597,57.7013,57.7402,12802.0
2019-12-24 11:35:00,59.37,59.41,59.37,59.41,14622.0,57.7402,57.7791,57.7402,57.7791,14622.0
2019-12-24 11:40:00,59.42,59.43,59.38,59.4,20303.0,57.7888,57.7986,57.7499,57.7694,20303.0
2019-12-24 11:45:00,59.39,59.4,59.3,59.3,28499.0,57.7597,57.7694,57.6721,57.6721,28499.0
2019-12-24 11:50:00,59.3,59.31,59.25,59.3,14480.0,57.6721,57.6819,57.6235,57.6721,14480.0
2019-12-24 11:55:00,59.3,59.34,59.28,59.32,16671.0,57.6721,57.711,57.6527,57.6916,16671.0
2019-12-24 12:00:00,59.32,59.35,59.29,59.3,19688.0,57.6916,57.7208,57.6624,57.6721,19688.0
2019-12-24 12:05:00,59.3,59.34,59.3,59.32,14976.0,57.6721,57.711,57.6721,57.6916,14976.0
2019-12-24 12:10:00,59.33,59.35,59.31,59.32,15822.0,57.7013,57.7208,57.6819,57.6916,15822.0
2019-12-24 12:15:00,59.33,59.33,59.29,59.32,16585.0,57.7013,57.7013,57.6624,57.6916,16585.0
2019-12-24 12:20:00,59.32,59.33,59.29,59.31,12553.0,57.6916,57.7013,57.6624,57.6819,12553.0
2019-12-24 12:25:00,59.31,59.36,59.31,59.35,10497.0,57.6819,57.7305,57.6819,57.7208,10497.0
2019-12-24 12:30:00,59.35,59.36,59.34,59.35,13590.0,57.7208,57.7305,57.711,57.7208,13590.0
2019-12-24 12:35:00,59.36,59.38,59.33,59.34,20611.0,57.7305,57.7499,57.7013,57.711,20611.0
2019-12-24 12:40:00,59.33,59.34,59.31,59.32,17606.0,57.7013,57.711,57.6819,57.6916,17606.0
2019-12-24 12:45:00,59.32,59.34,59.3,59.33,23207.0,57.6916,57.711,57.6721,57.7013,23207.0
2019-12-24 12:50:00,59.33,59.37,59.32,59.37,17570.0,57.7013,57.7402,57.6916,57.7402,17570.0
2019-12-24 12:55:00,59.37,59.39,59.31,59.38,42275.0,57.7402,57.7597,57.6819,57.7499,42275.0
2019-12-26 09:30:00,59.48,59.69,59.41,59.65,52512.0,57.8472,58.0514,57.7791,58.0125,52512.0
2019-12-26 09:35:00,59.66,59.69,59.6,59.68,12599.0,58.0222,58.0514,57.9639,58.0417,12599.0
2019-12-26 09:40:00,59.68,59.72,59.6,59.62,11719.0,58.0417,58.0806,57.9639,57.9833,11719.0
2019-12-26 09:45:00,59.63,59.64,59.52,59.53,13159.0,57.9931,58.0028,57.8861,57.8958,13159.0
2019-12-26 09:50:00,59.54,59.54,59.44,59.49,14596.0,57.9055,57.9055,57.8083,57.8569,14596.0
2019-12-26 09:55:00,59.5,59.59,59.47,59.59,20715.0,57.8666,57.9542,57.8375,57.9542,20715.0
2019-12-26 10:00:00,59.59,59.59,59.46,59.47,12087.0,57.9542,57.9542,57.8277,57.8375,12087.0
2019-12-26 10:05:00,59.47,59.47,59.41,59.45,15766.0,57.8375,57.8375,57.7791,57.818,15766.0
2019-12-26 10:10:00,59.45,59.46,59.38,59.44,36711.0,57.818,57.8277,57.7499,57.8083,36711.0
2019-12-26 10:15:00,59.44,59.57,59.44,59.54,19768.0,57.8083,57.9347,57.8083,57.9055,19768.0
2019-12-26 10:20:00,59.54,59.59,59.52,59.59,12496.0,57.9055,57.9542,57.8861,57.9542,12496.0
2019-12-26 10:25:00,59.6,59.6,59.56,59.57,26250.0,57.9639,57.9639,57.925,57.9347,26250.0
2019-12-26 10:30:00,59.57,59.57,59.47,59.47,24071.0,57.9347,57.9347,57.8375,57.8375,24071.0
2019-12-26 10:35:00,59.49,59.56,59.45,59.54,9464.0,57.8569,57.925,57.818,57.9055,9464.0
2019-12-26 10:40:00,59.54,59.54,59.5,59.51,7707.0,57.9055,57.9055,57.8666,57.8764,7707.0
2019-12-26 10:45:00,59.52,59.53,59.47,59.48,14942.0,57.8861,57.8958,57.8375,57.8472,14942.0
2019-12-26 10:50:00,59.49,59.54,59.48,59.54,12336.0,57.8569,57.9055,57.8472,57.9055,12336.0
2019-12-26 10:55:00,59.54,59.57,59.53,59.55,8317.0,57.9055,57.9347,57.8958,57.9153,8317.0
2019-12-26 11:00:00,59.56,59.56,59.5,59.5,16269.0,57.925,57.925,57.8666,57.8666,16269.0
2019-12-26 11:05:00,59.49,59.49,59.4,59.42,35124.0,57.8569,57.8569,57.7694,57.7888,35124.0
2019-12-26 11:10:00,59.42,59.45,59.4,59.42,9010.0,57.7888,57.818,57.7694,57.7888,9010.0
2019-12-26 11:15:00,59.43,59.47,59.42,59.45,9392.0,57.7986,57.8375,57.7888,57.818,9392.0
2019-12-26 11:20:00,59.46,59.49,59.45,59.48,7248.0,57.8277,57.8569,57.818,57.8472,7248.0
2019-12-26 11:25:00,59.48,59.5,59.45,59.47,24531.0,57.8472,57.8666,57.818,57.8375,24531.0
2019-12-26 11:30:00,59.47,59.5,59.45,59.45,11872.0,57.8375,57.8666,57.818,57.818,11872.0
2019-12-26 11:35:00,59.45,59.48,59.41,59.45,12550.0,57.818,57.8472,57.7791,57.818,12550.0
2019-12-26 11:40:00,59.47,59.49,59.41,59.43,9791.0,57.8375,57.8569,57.7791,57.7986,9791.0
2019-12-26 11:45:00,59.45,59.45,59.41,59.42,7533.0,57.818,57.818,57.7791,57.7888,7533.0
2019-12-26 11:50:00,59.42,59.46,59.4,59.44,9774.0,57.7888,57.8277,57.7694,57.8083,9774.0
2019-12-26 11:55:00,59.44,59.46,59.4,59.42,8210.0,57.8083,57.8277,57.7694,57.7888,8210.0
2019-12-26 12:00:00,59.42,59.44,59.4,59.4,15117.0,57.7888,57.8083,57.7694,57.7694,15117.0
2019-12-26 12:05:00,59.39,59.41,59.34,59.35,14644.0,57.7597,57.7791,57.711,57.7208,14644.0
2019-12-26 12:10:00,59.36,59.37,59.29,59.3,15263.0,57.7305,57.7402,57.6624,57.6721,15263.0
2019-12-26 12:15:00,59.31,59.32,59.26,59.3,16042.0,57.6819,57.6916,57.6332,57.6721,16042.0
2019-12-26 12:20:00,59.3,59.32,59.28,59.29,13163.0,57.6721,57.6916,57.6527,57.6624,13163.0
2019-12-26 12:25:00,59.29,59.35,59.28,59.35,14396.0,57.6624,57.7208,57.6527,57.7208,14396.0
2019-12-26 12:30:00,59.35,59.36,59.32,59.33,15602.0,57.7208,57.7305,57.6916,57.7013,15602.0
2019-12-26 12:35:00,59.34,59.36,59.32,59.36,4425.0,57.711,57.7305,57.6916,57.7305,4425.0
2019-12-26 12:40:00,59.35,59.38,59.34,59.37,7043.0,57.7208,57.7499,57.711,57.7402,7043.0
2019-12-26 12:45:00,59.37,59.38,59.33,59.34,10081.0,57.7402,57.7499,57.7013,57.711,10081.0
2019-12-26 12:50:00,59.34,59.35,59.33,59.34,5838.0,57.711,57.7208,57.7013,57.711,5838.0
2019-12-26 12:55:00,59.34,59.35,59.33,59.34,5277.0,57.711,57.7208,57.7013,57.711,5277.0
2019-12-26 13:00:00,59.33,59.35,59.32,59.33,6127.0,57.7013,57.7208,57.6916,57.7013,6127.0
2019-12-26 13:05:00,59.33,59.33,59.3,59.33,16467.0,57.7013,57.7013,57.6721,57.7013,16467.0
2019-12-26 13:10:00,59.31,59.32,59.3,59.31,3225.0,57.6819,57.6916,57.6721,57.6819,3225.0
2019-12-26 13:15:00,59.32,59.37,59.32,59.35,8133.0,57.6916,57.7402,57.6916,57.7208,8133.0
2019-12-26 13:20:00,59.35,59.36,59.34,59.34,4440.0,57.7208,57.7305,57.711,57.711,4440.0
2019-12-26 13:25:00,59.35,59.37,59.34,59.36,6650.0,57.7208,57.7402,57.711,57.7305,6650.0
2019-12-26 13:30:00,59.37,59.37,59.35,59.37,4412.0,57.7402,57.7402,57.7208,57.7402,4412.0
2019-12-26 13:35:00,59.38,59.4,59.37,59.39,8014.0,57.7499,57.7694,57.7402,57.7597,8014.0
2019-12-26 13:40:00,59.39,59.39,59.34,59.34,9718.0,57.7597,57.7597,57.711,57.711,9718.0
2019-12-26 13:45:00,59.34,59.36,59.34,59.35,7148.0,57.711,57.7305,57.711,57.7208,7148.0
2019-12-26 13:50:00,59.35,59.36,59.34,59.34,11740.0,57.7208,57.7305,57.711,57.711,11740.0
2019-12-26 13:55:00,59.35,59.39,59.34,59.38,10757.0,57.7208,57.7597,57.711,57.7499,10757.0
2019-12-26 14:00:00,59.38,59.39,59.36,59.38,5462.0,57.7499,57.7597,57.7305,57.7499,5462.0
2019-12-26 14:05:00,59.38,59.4,59.37,59.39,18559.0,57.7499,57.7694,57.7402,57.7597,18559.0
2019-12-26 14:10:00,59.39,59.41,59.38,59.4,8918.0,57.7597,57.7791,57.7499,57.7694,8918.0
2019-12-26 14:15:00,59.4,59.45,59.4,59.4,22209.0,57.7694,57.818,57.7694,57.7694,22209.0
2019-12-26 14:20:00,59.41,59.46,59.41,59.46,14464.0,57.7791,57.8277,57.7791,57.8277,14464.0
2019-12-26 14:25:00,59.46,59.48,59.43,59.46,9602.0,57.8277,57.8472,57.7986,57.8277,9602.0
2019-12-26 14:30:00,59.46,59.47,59.43,59.44,19009.0,57.8277,57.8375,57.7986,57.8083,19009.0
2019-12-26 14:35:00,59.44,59.45,59.41,59.42,9465.0,57.8083,57.818,57.7791,57.7888,9465.0
2019-12-26 14:40:00,59.41,59.45,59.41,59.45,8193.0,57.7791,57.818,57.7791,57.818,8193.0
2019-12-26 14:45:00,59.45,59.45,59.43,59.44,6156.0,57.818,57.818,57.7986,57.8083,6156.0
2019-12-26 14:50:00,59.44,59.45,59.43,59.44,3824.0,57.8083,57.818,57.7986,57.8083,3824.0
2019-12-26 14:55:00,59.44,59.46,59.42,59.46,7911.0,57.8083,57.8277,57.7888,57.8277,7911.0
2019-12-26 15:00:00,59.46,59.46,59.43,59.44,7992.0,57.8277,57.8277,57.7986,57.8083,7992.0
2019-12-26 15:05:00,59.44,59.44,59.4,59.41,7846.0,57.8083,57.8083,57.7694,57.7791,7846.0
2019-12-26 15:10:00,59.4,59.41,59.39,59.4,8891.0,57.7694,57.7791,57.7597,57.7694,8891.0
2019-12-26 15:15:00,59.4,59.4,59.36,59.4,25326.0,57.7694,57.7694,57.7305,57.7694,25326.0
2019-12-26 15:20:00,59.4,59.45,59.39,59.44,11515.0,57.7694,57.818,57.7597,57.8083,11515.0
2019-12-26 15:25:00,59.44,59.45,59.41,59.41,12409.0,57.8083,57.818,57.7791,57.7791,12409.0
2019-12-26 15:30:00,59.42,59.42,59.38,59.4,15707.0,57.7888,57.7888,57.7499,57.7694,15707.0
2019-12-26 15:35:00,59.41,59.42,59.39,59.41,20914.0,57.7791,57.7888,57.7597,57.7791,20914.0
2019-12-26 15:40:00,59.41,59.48,59.41,59.48,40936.0,57.7791,57.8472,57.7791,57.8472,40936.0
2019-12-26 15:45:00,59.48,59.5,59.42,59.45,41343.0,57.8472,57.8666,57.7888,57.818,41343.0
2019-12-26 15:50:00,59.44,59.51,59.42,59.51,42487.0,57.8083,57.8764,57.7888,57.8764,42487.0
2019-12-26 15:55:00,59.52,59.58,59.49,59.56,211302.0,57.8861,57.9444,57.8569,57.925,211302.0
2019-12-27 09:30:00,59.63,59.65,59.38,59.44,71679.0,57.9931,58.0125,57.7499,57.8083,71679.0
2019-12-27 09:35:00,59.45,59.5,59.33,59.44,54444.0,57.818,57.8666,57.7013,57.8083,54444.0
2019-12-27 09:40:00,59.43,59.43,59.29,59.29,28909.0,57.7986,57.7986,57.6624,57.6624,28909.0
2019-12-27 09:45:00,59.29,59.3,59.18,59.25,48143.0,57.6624,57.6721,57.5554,57.6235,48143.0
2019-12-27 09:50:00,59.22,59.26,59.16,59.18,38920.0,57.5943,57.6332,57.536,57.5554,38920.0
2019-12-27 09:55:00,59.19,59.25,59.13,59.15,28313.0,57.5651,57.6235,57.5068,57.5262,28313.0
2019-12-27 10:00:00,59.15,59.16,58.95,58.96,64872.0,57.5262,57.536,57.3317,57.3415,64872.0
2019-12-27 10:05:00,58.96,59.05,58.88,59.05,34039.0,57.3415,57.429,57.2637,57.429,34039.0
2019-12-27 10:10:00,59.05,59.07,58.92,58.95,26246.0,57.429,57.4484,57.3026,57.3317,26246.0
2019-12-27 10:15:00,58.96,58.97,58.8,58.8,110688.0,57.3415,57.3512,57.1859,57.1859,110688.0
2019-12-27 10:20:00,58.81,58.97,58.79,58.96,43104.0,57.1956,57.3512,57.1761,57.3415,43104.0
2019-12-27 10:25:00,58.98,59.0,58.93,58.94,15658.0,57.3609,57.3804,57.3123,57.322,15658.0
2019-12-27 10:30:00,58.94,59.04,58.94,59.04,20780.0,57.322,57.4193,57.322,57.4193,20780.0
2019-12-27 10:35:00,59.05,59.11,59.03,59.08,32513.0,57.429,57.4873,57.4095,57.4582,32513.0
2019-12-27 10:40:00,59.08,59.1,59.05,59.07,17115.0,57.4582,57.4776,57.429,57.4484,17115.0
2019-12-27 10:45:00,59.07,59.1,59.01,59.02,50856.0,57.4484,57.4776,57.3901,57.3998,50856.0
2019-12-27 10:50:00,59.02,59.08,59.02,59.08,20673.0,57.3998,57.4582,57.3998,57.4582,20673.0
2019-12-27 10:55:00,59.08,59.09,59.06,59.09,12525.0,57.4582,57.4679,57.4387,57.4679,12525.0
2019-12-27 11:00:00,59.09,59.13,59.08,59.1,23594.0,57.4679,57.5068,57.4582,57.4776,23594.0
2019-12-27 11:05:00,59.1,59.2,59.09,59.14,70739.0,57.4776,57.5749,57.4679,57.5165,70739.0
2019-12-27 11:10:00,59.13,59.26,59.13,59.21,50751.0,57.5068,57.6332,57.5068,57.5846,50751.0
2019-12-27 11:15:00,59.21,59.27,59.19,59.27,29136.0,57.5846,57.643,57.5651,57.643,29136.0
2019-12-27 11:20:00,59.27,59.27,59.2,59.22,19556.0,57.643,57.643,57.5749,57.5943,19556.0
2019-12-27 11:25:00,59.21,59.21,59.17,59.2,7218.0,57.5846,57.5846,57.5457,57.5749,7218.0
2019-12-27 11:30:00,59.2,59.21,59.12,59.15,23645.0,57.5749,57.5846,57.4971,57.5262,23645.0
2019-12-27 11:35:00,59.15,59.15,59.12,59.14,6787.0,57.5262,57.5262,57.4971,57.5165,6787.0
2019-12-27 11:40:00,59.15,59.15,59.12,59.15,11562.0,57.5262,57.5262,57.4971,57.5262,11562.0
2019-12-27 11:45:00,59.15,59.15,59.1,59.11,9927.0,57.5262,57.5262,57.4776,57.4873,9927.0
2019-12-27 11:50:00,59.11,59.12,59.09,59.11,9220.0,57.4873,57.4971,57.4679,57.4873,9220.0
2019-12-27 11:55:00,59.11,59.17,59.1,59.13,21525.0,57.4873,57.5457,57.4776,57.5068,21525.0
2019-12-27 12:00:00,59.13,59.14,59.08,59.08,19551.0,57.5068,57.5165,57.4582,57.4582,19551.0
2019-12-27 12:05:00,59.09,59.1,59.05,59.08,16324.0,57.4679,57.4776,57.429,57.4582,16324.0
2019-12-27 12:10:00,59.08,59.11,59.07,59.11,11090.0,57.4582,57.4873,57.4484,57.4873,11090.0
2019-12-27 12:15:00,59.1,59.11,59.09,59.1,10697.0,57.4776,57.4873,57.4679,57.4776,10697.0
2019-12-27 12:20:00,59.1,59.1,59.02,59.04,13470.0,57.4776,57.4776,57.3998,57.4193,13470.0
2019-12-27 12:25:00,59.05,59.08,59.04,59.05,8386.0,57.429,57.4582,57.4193,57.429,8386.0
2019-12-27 12:30:00,59.05,59.06,59.01,59.02,14516.0,57.429,57.4387,57.3901,57.3998,14516.0
2019-12-27 12:35:00,59.03,59.04,59.01,59.01,4278.0,57.4095,57.4193,57.3901,57.3901,4278.0
2019-12-27 12:40:00,59.01,59.05,59.0,59.03,20764.0,57.3901,57.429,57.3804,57.4095,20764.0
2019-12-27 12:45:00,59.04,59.06,59.03,59.04,22373.0,57.4193,57.4387,57.4095,57.4193,22373.0
2019-12-27 12:50:00,59.05,59.07,59.02,59.02,9196.0,57.429,57.4484,57.3998,57.3998,9196.0
2019-12-27 12:55:00,59.02,59.05,59.02,59.05,11028.0,57.3998,57.429,57.3998,57.429,11028.0
2019-12-27 13:00:00,59.03,59.04,59.02,59.03,18916.0,57.4095,57.4193,57.3998,57.4095,18916.0
2019-12-27 13:05:00,59.02,59.03,58.99,59.01,18636.0,57.3998,57.4095,57.3706,57.3901,18636.0
2019-12-27 13:10:00,59.01,59.02,59.0,59.01,9573.0,57.3901,57.3998,57.3804,57.3901,9573.0
2019-12-27 13:15:00,59.01,59.01,58.99,59.0,8281.0,57.3901,57.3901,57.3706,57.3804,8281.0
2019-12-27 13:20:00,59.0,59.01,58.98,58.98,6936.0,57.3804,57.3901,57.3609,57.3609,6936.0
2019-12-27 13:25:00,58.98,59.01,58.96,58.96,21606.0,57.3609,57.3901,57.3415,57.3415,21606.0
2019-12-27 13:30:00,58.96,59.0,58.92,58.96,44047.0,57.3415,57.3804,57.3026,57.3415,44047.0
2019-12-27 13:35:00,58.95,58.96,58.92,58.96,22349.0,57.3317,57.3415,57.3026,57.3415,22349.0
2019-12-27 13:40:00,58.95,58.97,58.92,58.93,10242.0,57.3317,57.3512,57.3026,57.3123,10242.0
2019-12-27 13:45:00,58.93,58.94,58.9,58.91,16854.0,57.3123,57.322,57.2831,57.2928,16854.0
2019-12-27 13:50:00,58.91,58.92,58.87,58.88,10665.0,57.2928,57.3026,57.2539,57.2637,10665.0
2019-12-27 13:55:00,58.87,58.88,58.85,58.87,18253.0,57.2539,57.2637,57.2345,57.2539,18253.0
2019-12-27 14:00:00,58.87,58.88,58.85,58.87,11418.0,57.2539,57.2637,57.2345,57.2539,11418.0
2019-12-27 14:05:00,58.87,58.89,58.84,58.85,34151.0,57.2539,57.2734,57.2248,57.2345,34151.0
2019-12-27 14:10:00,58.86,58.92,58.86,58.89,50975.0,57.2442,57.3026,57.2442,57.2734,50975.0
2019-12-27 14:15:00,58.89,58.9,58.87,58.89,17641.0,57.2734,57.2831,57.2539,57.2734,17641.0
2019-12-27 14:20:00,58.89,58.9,58.86,58.86,24863.0,57.2734,57.2831,57.2442,57.2442,24863.0
2019-12-27 14:25:00,58.87,58.87,58.84,58.86,11180.0,57.2539,57.2539,57.2248,57.2442,11180.0
2019-12-27 14:30:00,58.87,58.89,58.86,58.89,10434.0,57.2539,57.2734,57.2442,57.2734,10434.0
2019-12-27 14:35:00,58.89,58.92,58.88,58.92,21814.0,57.2734,57.3026,57.2637,57.3026,21814.0
2019-12-27 14:40:00,58.91,58.98,58.91,58.96,55257.0,57.2928,57.3609,57.2928,57.3415,55257.0
2019-12-27 14:45:00,58.96,58.96,58.89,58.91,15874.0,57.3415,57.3415,57.2734,57.2928,15874.0
2019-12-27 14:50:00,58.91,59.0,58.91,59.0,9883.0,57.2928,57.3804,57.2928,57.3804,9883.0
2019-12-27 14:55:00,59.0,59.01,58.98,59.0,12135.0,57.3804,57.3901,57.3609,57.3804,12135.0
2019-12-27 15:00:00,59.01,59.01,58.95,58.98,35856.0,57.3901,57.3901,57.3317,57.3609,35856.0
2019-12-27 15:05:00,58.98,59.0,58.96,58.99,19813.0,57.3609,57.3804,57.3415,57.3706,19813.0
2019-12-27 15:10:00,59.0,59.05,59.0,59.0,47368.0,57.3804,57.429,57.3804,57.3804,47368.0
2019-12-27 15:15:00,59.01,59.04,58.99,59.04,22262.0,57.3901,57.4193,57.3706,57.4193,22262.0
2019-12-27 15:20:00,59.05,59.05,58.99,59.0,36495.0,57.429,57.429,57.3706,57.3804,36495.0
2019-12-27 15:25:00,59.01,59.02,59.0,59.02,18386.0,57.3901,57.3998,57.3804,57.3998,18386.0
2019-12-27 15:30:00,59.02,59.05,58.99,59.05,43503.0,57.3998,57.429,57.3706,57.429,43503.0
2019-12-27 15:35:00,59.05,59.09,59.02,59.03,88669.0,57.429,57.4679,57.3998,57.4095,88669.0
2019-12-27 15:40:00,59.03,59.04,58.87,58.88,51434.0,57.4095,57.4193,57.2539,57.2637,51434.0
2019-12-27 15:45:00,58.88,58.97,58.87,58.93,55085.0,57.2637,57.3512,57.2539,57.3123,55085.0
2019-12-27 15:50:00,58.92,59.04,58.88,59.01,84673.0,57.3026,57.4193,57.2637,57.3901,84673.0
2019-12-27 15:55:00,59.01,59.1,59.01,59.09,178895.0,57.3901,57.4776,57.3901,57.4679,178895.0
2019-12-30 09:30:00,59.25,59.3,58.56,58.61,166506.0,57.6235,57.6721,56.9524,57.0011,166506.0
2019-12-30 09:35:00,58.58,58.59,58.4,58.54,61389.0,56.9719,56.9816,56.7968,56.933,61389.0
2019-12-30 09:40:00,58.56,58.66,58.51,58.61,26197.0,56.9524,57.0497,56.9038,57.0011,26197.0
2019-12-30 09:45:00,58.61,58.76,58.6,58.69,44184.0,57.0011,57.147,56.9913,57.0789,44184.0
2019-12-30 09:50:00,58.7,58.72,58.61,58.67,43772.0,57.0886,57.108,57.0011,57.0594,43772.0
2019-12-30 09:55:00,58.66,58.68,58.49,58.5,51383.0,57.0497,57.0691,56.8844,56.8941,51383.0
2019-12-30 10:00:00,58.51,58.55,58.45,58.47,44586.0,56.9038,56.9427,56.8455,56.8649,44586.0
2019-12-30 10:05:00,58.46,58.51,58.38,58.43,51262.0,56.8552,56.9038,56.7774,56.826,51262.0
2019-12-30 10:10:00,58.43,58.49,58.24,58.3,117996.0,56.826,56.8844,56.6412,56.6996,117996.0
2019-12-30 10:15:00,58.29,58.42,58.29,58.42,44621.0,56.6899,56.8163,56.6899,56.8163,44621.0
2019-12-30 10:20:00,58.43,58.48,58.4,58.43,26648.0,56.826,56.8746,56.7968,56.826,26648.0
2019-12-30 10:25:00,58.43,58.45,58.38,58.45,22703.0,56.826,56.8455,56.7774,56.8455,22703.0
2019-12-30 10:30:00,58.44,58.45,58.4,58.43,34060.0,56.8357,56.8455,56.7968,56.826,34060.0
2019-12-30 10:35:00,58.42,58.54,58.42,58.54,28339.0,56.8163,56.933,56.8163,56.933,28339.0
2019-12-30 10:40:00,58.55,58.55,58.49,58.55,19783.0,56.9427,56.9427,56.8844,56.9427,19783.0
2019-12-30 10:45:00,58.55,58.62,58.54,58.56,32845.0,56.9427,57.0108,56.933,56.9524,32845.0
2019-12-30 10:50:00,58.56,58.68,58.53,58.68,35255.0,56.9524,57.0691,56.9233,57.0691,35255.0
2019-12-30 10:55:00,58.68,58.68,58.57,58.62,40634.0,57.0691,57.0691,56.9622,57.0108,40634.0
2019-12-30 11:00:00,58.63,58.69,58.59,58.65,72263.0,57.0205,57.0789,56.9816,57.04,72263.0
2019-12-30 11:05:00,58.64,58.64,58.55,58.59,16513.0,57.0302,57.0302,56.9427,56.9816,16513.0
2019-12-30 11:10:00,58.6,58.65,58.55,58.65,30245.0,56.9913,57.04,56.9427,57.04,30245.0
2019-12-30 11:15:00,58.64,58.8,58.63,58.77,37223.0,57.0302,57.1859,57.0205,57.1567,37223.0
2019-12-30 11:20:00,58.76,58.79,58.74,58.79,22396.0,57.147,57.1761,57.1275,57.1761,22396.0
2019-12-30 11:25:00,58.78,58.81,58.73,58.8,68174.0,57.1664,57.1956,57.1178,57.1859,68174.0
2019-12-30 11:30:00,58.8,58.82,58.71,58.71,95095.0,57.1859,57.2053,57.0983,57.0983,95095.0
2019-12-30 11:35:00,58.7,58.76,58.68,58.69,25140.0,57.0886,57.147,57.0691,57.0789,25140.0
2019-12-30 11:40:00,58.68,58.81,58.65,58.8,23060.0,57.0691,57.1956,57.04,57.1859,23060.0
2019-12-30 11:45:00,58.8,58.85,58.8,58.82,19085.0,57.1859,57.2345,57.1859,57.2053,19085.0
2019-12-30 11:50:00,58.81,58.84,58.78,58.82,20671.0,57.1956,57.2248,57.1664,57.2053,20671.0
2019-12-30 11:55:00,58.81,58.82,58.77,58.79,19244.0,57.1956,57.2053,57.1567,57.1761,19244.0
2019-12-30 12:00:00,58.78,58.8,58.73,58.74,23737.0,57.1664,57.1859,57.1178,57.1275,23737.0
2019-12-30 12:05:00,58.74,58.79,58.73,58.77,17768.0,57.1275,57.1761,57.1178,57.1567,17768.0
2019-12-30 12:10:00,58.77,58.83,58.75,58.81,25981.0,57.1567,57.215,57.1372,57.1956,25981.0
2019-12-30 12:15:00,58.81,58.85,58.81,58.81,17994.0,57.1956,57.2345,57.1956,57.1956,17994.0
2019-12-30 12:20:00,58.8,58.82,58.77,58.78,9882.0,57.1859,57.2053,57.1567,57.1664,9882.0
2019-12-30 12:25:00,58.79,58.88,58.76,58.87,18521.0,57.1761,57.2637,57.147,57.2539,18521.0
2019-12-30 12:30:00,58.87,58.89,58.81,58.88,30077.0,57.2539,57.2734,57.1956,57.2637,30077.0
2019-12-30 12:35:00,58.88,58.92,58.84,58.92,69578.0,57.2637,57.3026,57.2248,57.3026,69578.0
2019-12-30 12:40:00,58.92,58.92,58.87,58.91,32741.0,57.3026,57.3026,57.2539,57.2928,32741.0
2019-12-30 12:45:00,58.9,58.92,58.81,58.82,57480.0,57.2831,57.3026,57.1956,57.2053,57480.0
2019-12-30 12:50:00,58.83,58.88,58.82,58.85,15197.0,57.215,57.2637,57.2053,57.2345,15197.0
2019-12-30 12:55:00,58.86,58.88,58.85,58.86,13163.0,57.2442,57.2637,57.2345,57.2442,13163.0
2019-12-30 13:00:00,58.86,58.91,58.84,58.91,39352.0,57.2442,57.2928,57.2248,57.2928,39352.0
2019-12-30 13:05:00,58.91,58.95,58.9,58.92,38730.0,57.2928,57.3317,57.2831,57.3026,38730.0
2019-12-30 13:10:00,58.93,58.97,58.92,58.97,26644.0,57.3123,57.3512,57.3026,57.3512,26644.0
2019-12-30 13:15:00,58.97,58.98,58.82,58.82,27360.0,57.3512,57.3609,57.2053,57.2053,27360.0
2019-12-30 13:20:00,58.82,58.83,58.78,58.79,24434.0,57.2053,57.215,57.1664,57.1761,24434.0
2019-12-30 13:25:00,58.79,58.81,58.76,58.77,29035.0,57.1761,57.1956,57.147,57.1567,29035.0
2019-12-30 13:30:00,58.77,58.78,58.73,58.77,13194.0,57.1567,57.1664,57.1178,57.1567,13194.0
2019-12-30 13:35:00,58.77,58.83,58.75,58.82,19654.0,57.1567,57.215,57.1372,57.2053,19654.0
2019-12-30 13:40:00,58.82,58.83,58.8,58.8,15104.0,57.2053,57.215,57.1859,57.1859,15104.0
2019-12-30 13:45:00,58.81,58.83,58.8,58.8,9833.0,57.1956,57.215,57.1859,57.1859,9833.0
2019-12-30 13:50:00,58.8,58.83,58.8,58.8,17882.0,57.1859,57.215,57.1859,57.1859,17882.0
2019-12-30 13:55:00,58.8,58.89,58.8,58.86,28415.0,57.1859,57.2734,57.1859,57.2442,28415.0
2019-12-30 14:00:00,58.85,58.86,58.8,58.83,20160.0,57.2345,57.2442,57.1859,57.215,20160.0
2019-12-30 14:05:00,58.83,58.83,58.79,58.81,14741.0,57.215,57.215,57.1761,57.1956,14741.0
2019-12-30 14:10:00,58.8,58.81,58.78,58.79,10962.0,57.1859,57.1956,57.1664,57.1761,10962.0
2019-12-30 14:15:00,58.8,58.8,58.73,58.73,15751.0,57.1859,57.1859,57.1178,57.1178,15751.0
2019-12-30 14:20:00,58.73,58.75,58.72,58.73,16121.0,57.1178,57.1372,57.108,57.1178,16121.0
2019-12-30 14:25:00,58.72,58.72,58.63,58.66,28667.0,57.108,57.108,57.0205,57.0497,28667.0
2019-12-30 14:30:00,58.65,58.68,58.62,58.66,22169.0,57.04,57.0691,57.0108,57.0497,22169.0
2019-12-30 14:35:00,58.66,58.66,58.58,58.59,19380.0,57.0497,57.0497,56.9719,56.9816,19380.0
2019-12-30 14:40:00,58.59,58.61,58.54,58.55,23656.0,56.9816,57.0011,56.933,56.9427,23656.0
2019-12-30 14:45:00,58.54,58.58,58.51,58.55,42982.0,56.933,56.9719,56.9038,56.9427,42982.0
2019-12-30 14:50:00,58.56,58.58,58.55,58.57,18314.0,56.9524,56.9719,56.9427,56.9622,18314.0
2019-12-30 14:55:00,58.56,58.59,58.5,58.51,33807.0,56.9524,56.9816,56.8941,56.9038,33807.0
2019-12-30 15:00:00,58.51,58.54,58.48,58.54,43343.0,56.9038,56.933,56.8746,56.933,43343.0
2019-12-30 15:05:00,58.54,58.58,58.52,58.58,28846.0,56.933,56.9719,56.9135,56.9719,28846.0
2019-12-30 15:10:00,58.58,58.6,58.57,58.59,33776.0,56.9719,56.9913,56.9622,56.9816,33776.0
2019-12-30 15:15:00,58.59,58.69,58.58,58.68,66405.0,56.9816,57.0789,56.9719,57.0691,66405.0
2019-12-30 15:20:00,58.68,58.68,58.65,58.65,62204.0,57.0691,57.0691,57.04,57.04,62204.0
2019-12-30 15:25:00,58.65,58.73,58.65,58.7,34006.0,57.04,57.1178,57.04,57.0886,34006.0
2019-12-30 15:30:00,58.69,58.71,58.63,58.64,39087.0,57.0789,57.0983,57.0205,57.0302,39087.0
2019-12-30 15:35:00,58.65,58.67,58.61,58.62,50958.0,57.04,57.0594,57.0011,57.0108,50958.0
2019-12-30 15:40:00,58.62,58.64,58.59,58.61,53902.0,57.0108,57.0302,56.9816,57.0011,53902.0
2019-12-30 15:45:00,58.61,58.62,58.55,58.58,52208.0,57.0011,57.0108,56.9427,56.9719,52208.0
2019-12-30 15:50:00,58.57,58.6,58.54,58.59,79324.0,56.9622,56.9913,56.933,56.9816,79324.0
2019-12-30 15:55:00,58.59,58.68,58.58,58.66,155451.0,56.9816,57.0691,56.9719,57.0497,155451.0
2019-12-31 09:30:00,58.49,58.7,58.37,58.55,46320.0,56.8844,57.0886,56.7677,56.9427,46320.0
2019-12-31 09:35:00,58.56,58.72,58.56,58.63,21957.0,56.9524,57.108,56.9524,57.0205,21957.0
2019-12-31 09:40:00,58.63,58.64,58.56,58.6,15209.0,57.0205,57.0302,56.9524,56.9913,15209.0
2019-12-31 09:45:00,58.61,58.64,58.54,58.64,28697.0,57.0011,57.0302,56.933,57.0302,28697.0
2019-12-31 09:50:00,58.62,58.74,58.62,58.7,35298.0,57.0108,57.1275,57.0108,57.0886,35298.0
2019-12-31 09:55:00,58.69,58.71,58.59,58.63,35590.0,57.0789,57.0983,56.9816,57.0205,35590.0
2019-12-31 10:00:00,58.63,58.66,58.51,58.52,33165.0,57.0205,57.0497,56.9038,56.9135,33165.0
2019-12-31 10:05:00,58.52,58.59,58.51,58.58,44772.0,56.9135,56.9816,56.9038,56.9719,44772.0
2019-12-31 10:10:00,58.59,58.64,58.56,58.59,12566.0,56.9816,57.0302,56.9524,56.9816,12566.0
2019-12-31 10:15:00,58.6,58.65,58.6,58.6,17325.0,56.9913,57.04,56.9913,56.9913,17325.0
2019-12-31 10:20:00,58.59,58.59,58.51,58.54,18936.0,56.9816,56.9816,56.9038,56.933,18936.0
2019-12-31 10:25:00,58.55,58.57,58.44,58.45,55485.0,56.9427,56.9622,56.8357,56.8455,55485.0
2019-12-31 10:30:00,58.45,58.51,58.44,58.5,42183.0,56.8455,56.9038,56.8357,56.8941,42183.0
2019-12-31 10:35:00,58.5,58.5,58.42,58.47,24737.0,56.8941,56.8941,56.8163,56.8649,24737.0
2019-12-31 10:40:00,58.48,58.48,58.42,58.45,23325.0,56.8746,56.8746,56.8163,56.8455,23325.0
2019-12-31 10:45:00,58.43,58.45,58.4,58.41,14095.0,56.826,56.8455,56.7968,56.8066,14095.0
2019-12-31 10:50:00,58.41,58.41,58.34,58.38,45413.0,56.8066,56.8066,56.7385,56.7774,45413.0
2019-12-31 10:55:00,58.39,58.45,58.36,58.43,26507.0,56.7871,56.8455,56.7579,56.826,26507.0
2019-12-31 11:00:00,58.43,58.53,58.42,58.53,20064.0,56.826,56.9233,56.8163,56.9233,20064.0
2019-12-31 11:05:00,58.52,58.52,58.46,58.51,9320.0,56.9135,56.9135,56.8552,56.9038,9320.0
2019-12-31 11:10:00,58.52,58.55,58.5,58.52,14217.0,56.9135,56.9427,56.8941,56.9135,14217.0
2019-12-31 11:15:00,58.52,58.53,58.48,58.52,19884.0,56.9135,56.9233,56.8746,56.9135,19884.0
2019-12-31 11:20:00,58.52,58.6,58.5,58.58,11309.0,56.9135,56.9913,56.8941,56.9719,11309.0
2019-12-31 11:25:00,58.58,58.59,58.5,58.51,12321.0,56.9719,56.9816,56.8941,56.9038,12321.0
2019-12-31 11:30:00,58.51,58.52,58.44,58.45,14281.0,56.9038,56.9135,56.8357,56.8455,14281.0
2019-12-31 11:35:00,58.45,58.49,58.44,58.47,18860.0,56.8455,56.8844,56.8357,56.8649,18860.0
2019-12-31 11:40:00,58.47,58.54,58.46,58.54,11236.0,56.8649,56.933,56.8552,56.933,11236.0
2019-12-31 11:45:00,58.54,58.61,58.54,58.6,28284.0,56.933,57.0011,56.933,56.9913,28284.0
2019-12-31 11:50:00,58.59,58.61,58.56,58.58,14967.0,56.9816,57.0011,56.9524,56.9719,14967.0
2019-12-31 11:55:00,58.58,58.63,58.55,58.63,13885.0,56.9719,57.0205,56.9427,57.0205,13885.0
2019-12-31 12:00:00,58.63,58.64,58.56,58.57,13657.0,57.0205,57.0302,56.9524,56.9622,13657.0
2019-12-31 12:05:00,58.58,58.59,58.53,58.55,13612.0,56.9719,56.9816,56.9233,56.9427,13612.0
2019-12-31 12:10:00,58.56,58.57,58.53,58.54,8819.0,56.9524,56.9622,56.9233,56.933,8819.0
2019-12-31 12:15:00,58.54,58.55,58.51,58.53,18515.0,56.933,56.9427,56.9038,56.9233,18515.0
2019-12-31 12:20:00,58.52,58.53,58.51,58.52,27258.0,56.9135,56.9233,56.9038,56.9135,27258.0
2019-12-31 12:25:00,58.53,58.62,58.52,58.61,14457.0,56.9233,57.0108,56.9135,57.0011,14457.0
2019-12-31 12:30:00,58.6,58.61,58.58,58.6,10884.0,56.9913,57.0011,56.9719,56.9913,10884.0
2019-12-31 12:35:00,58.6,58.64,58.6,58.62,14674.0,56.9913,57.0302,56.9913,57.0108,14674.0
2019-12-31 12:40:00,58.63,58.64,58.59,58.62,8873.0,57.0205,57.0302,56.9816,57.0108,8873.0
2019-12-31 12:45:00,58.62,58.62,58.55,58.58,12271.0,57.0108,57.0108,56.9427,56.9719,12271.0
2019-12-31 12:50:00,58.59,58.64,58.58,58.63,12912.0,56.9816,57.0302,56.9719,57.0205,12912.0
2019-12-31 12:55:00,58.64,58.64,58.58,58.61,16227.0,57.0302,57.0302,56.9719,57.0011,16227.0
2019-12-31 13:00:00,58.61,58.63,58.58,58.59,10435.0,57.0011,57.0205,56.9719,56.9816,10435.0
2019-12-31 13:05:00,58.59,58.61,58.58,58.6,8009.0,56.9816,57.0011,56.9719,56.9913,8009.0
2019-12-31 13:10:00,58.59,58.59,58.54,58.56,12597.0,56.9816,56.9816,56.933,56.9524,12597.0
2019-12-31 13:15:00,58.55,58.58,58.54,58.54,19768.0,56.9427,56.9719,56.933,56.933,19768.0
2019-12-31 13:20:00,58.55,58.56,58.51,58.52,9442.0,56.9427,56.9524,56.9038,56.9135,9442.0
2019-12-31 13:25:00,58.52,58.6,58.51,58.58,25947.0,56.9135,56.9913,56.9038,56.9719,25947.0
2019-12-31 13:30:00,58.58,58.59,58.53,58.53,14559.0,56.9719,56.9816,56.9233,56.9233,14559.0
2019-12-31 13:35:00,58.53,58.54,58.49,58.53,21425.0,56.9233,56.933,56.8844,56.9233,21425.0
2019-12-31 13:40:00,58.54,58.56,58.52,58.53,11267.0,56.933,56.9524,56.9135,56.9233,11267.0
2019-12-31 13:45:00,58.52,58.56,58.52,58.53,13370.0,56.9135,56.9524,56.9135,56.9233,13370.0
2019-12-31 13:50:00,58.54,58.55,58.52,58.54,17457.0,56.933,56.9427,56.9135,56.933,17457.0
2019-12-31 13:55:00,58.53,58.55,58.53,58.54,21334.0,56.9233,56.9427,56.9233,56.933,21334.0
2019-12-31 14:00:00,58.53,58.54,58.51,58.52,14556.0,56.9233,56.933,56.9038,56.9135,14556.0
2019-12-31 14:05:00,58.52,58.54,58.49,58.49,25006.0,56.9135,56.933,56.8844,56.8844,25006.0
2019-12-31 14:10:00,58.49,58.51,58.47,58.5,16712.0,56.8844,56.9038,56.8649,56.8941,16712.0
2019-12-31 14:15:00,58.5,58.51,58.47,58.48,13393.0,56.8941,56.9038,56.8649,56.8746,13393.0
2019-12-31 14:20:00,58.47,58.5,58.46,58.5,14062.0,56.8649,56.8941,56.8552,56.8941,14062.0
2019-12-31 14:25:00,58.5,58.51,58.44,58.45,20775.0,56.8941,56.9038,56.8357,56.8455,20775.0
2019-12-31 14:30:00,58.45,58.49,58.42,58.47,15718.0,56.8455,56.8844,56.8163,56.8649,15718.0
2019-12-31 14:35:00,58.45,58.45,58.41,58.42,11020.0,56.8455,56.8455,56.8066,56.8163,11020.0
2019-12-31 14:40:00,58.42,58.45,58.39,58.42,27118.0,56.8163,56.8455,56.7871,56.8163,27118.0
2019-12-31 14:45:00,58.42,58.44,58.39,58.41,23850.0,56.8163,56.8357,56.7871,56.8066,23850.0
2019-12-31 14:50:00,58.41,58.43,58.39,58.41,17831.0,56.8066,56.826,56.7871,56.8066,17831.0
2019-12-31 14:55:00,58.41,58.41,58.35,58.39,31521.0,56.8066,56.8066,56.7482,56.7871,31521.0
2019-12-31 15:00:00,58.39,58.45,58.37,58.45,47177.0,56.7871,56.8455,56.7677,56.8455,47177.0
2019-12-31 15:05:00,58.45,58.48,58.43,58.45,37052.0,56.8455,56.8746,56.826,56.8455,37052.0
2019-12-31 15:10:00,58.45,58.47,58.43,58.45,19554.0,56.8455,56.8649,56.826,56.8455,19554.0
2019-12-31 15:15:00,58.45,58.46,58.42,58.45,28360.0,56.8455,56.8552,56.8163,56.8455,28360.0
2019-12-31 15:20:00,58.46,58.47,58.43,58.45,25373.0,56.8552,56.8649,56.826,56.8455,25373.0
2019-12-31 15:25:00,58.45,58.46,58.42,58.46,32340.0,56.8455,56.8552,56.8163,56.8552,32340.0
2019-12-31 15:30:00,58.46,58.49,58.44,58.47,50148.0,56.8552,56.8844,56.8357,56.8649,50148.0
2019-12-31 15:35:00,58.47,58.47,58.43,58.46,34448.0,56.8649,56.8649,56.826,56.8552,34448.0
2019-12-31 15:40:00,58.46,58.51,58.45,58.47,57282.0,56.8552,56.9038,56.8455,56.8649,57282.0
2019-12-31 15:45:00,58.47,58.47,58.42,58.45,50023.0,56.8649,56.8649,56.8163,56.8455,50023.0
2019-12-31 15:50:00,58.46,58.47,58.4,58.47,94875.0,56.8552,56.8649,56.7968,56.8649,94875.0
2019-12-31 15:55:00,58.47,58.53,58.4,58.45,187355.0,56.8649,56.9233,56.7968,56.8455,187355.0
2020-01-02 09:30:00,58.93,59.17,58.93,58.97,114758.0,57.3123,57.5457,57.3123,57.3512,114758.0
2020-01-02 09:35:00,58.97,59.17,58.96,59.17,79304.0,57.3512,57.5457,57.3415,57.5457,79304.0
2020-01-02 09:40:00,59.17,59.32,59.14,59.23,126582.0,57.5457,57.6916,57.5165,57.604,126582.0
2020-01-02 09:45:00,59.23,59.39,59.21,59.36,93111.0,57.604,57.7597,57.5846,57.7305,93111.0
2020-01-02 09:50:00,59.35,59.35,59.25,59.27,67584.0,57.7208,57.7208,57.6235,57.643,67584.0
2020-01-02 09:55:00,59.26,59.29,59.13,59.27,73135.0,57.6332,57.6624,57.5068,57.643,73135.0
2020-01-02 10:00:00,59.26,59.27,59.12,59.16,50014.0,57.6332,57.643,57.4971,57.536,50014.0
2020-01-02 10:05:00,59.15,59.17,59.1,59.14,37817.0,57.5262,57.5457,57.4776,57.5165,37817.0
2020-01-02 10:10:00,59.14,59.17,58.92,58.98,45652.0,57.5165,57.5457,57.3026,57.3609,45652.0
2020-01-02 10:15:00,58.97,59.01,58.91,59.0,42853.0,57.3512,57.3901,57.2928,57.3804,42853.0
2020-01-02 10:20:00,59.0,59.03,58.95,59.01,23340.0,57.3804,57.4095,57.3317,57.3901,23340.0
2020-01-02 10:25:00,59.0,59.0,58.89,58.93,51866.0,57.3804,57.3804,57.2734,57.3123,51866.0
2020-01-02 10:30:00,58.93,58.93,58.83,58.88,17326.0,57.3123,57.3123,57.215,57.2637,17326.0
2020-01-02 10:35:00,58.88,58.91,58.85,58.88,20469.0,57.2637,57.2928,57.2345,57.2637,20469.0
2020-01-02 10:40:00,58.87,58.95,58.86,58.93,25535.0,57.2539,57.3317,57.2442,57.3123,25535.0
2020-01-02 10:45:00,58.93,58.95,58.9,58.93,30471.0,57.3123,57.3317,57.2831,57.3123,30471.0
2020-01-02 10:50:00,58.93,58.96,58.9,58.9,24833.0,57.3123,57.3415,57.2831,57.2831,24833.0
2020-01-02 10:55:00,58.9,58.92,58.85,58.86,27084.0,57.2831,57.3026,57.2345,57.2442,27084.0
2020-01-02 11:00:00,58.86,58.86,58.72,58.73,45922.0,57.2442,57.2442,57.108,57.1178,45922.0
2020-01-02 11:05:00,58.72,58.73,58.66,58.73,26074.0,57.108,57.1178,57.0497,57.1178,26074.0
2020-01-02 11:10:00,58.72,58.76,58.64,58.66,37607.0,57.108,57.147,57.0302,57.0497,37607.0
2020-01-02 11:15:00,58.66,58.66,58.54,58.57,81516.0,57.0497,57.0497,56.933,56.9622,81516.0
2020-01-02 11:20:00,58.57,58.65,58.54,58.62,32072.0,56.9622,57.04,56.933,57.0108,32072.0
2020-01-02 11:25:00,58.62,58.63,58.6,58.63,67172.0,57.0108,57.0205,56.9913,57.0205,67172.0
2020-01-02 11:30:00,58.63,58.63,58.54,58.54,45327.0,57.0205,57.0205,56.933,56.933,45327.0
2020-01-02 11:35:00,58.53,58.63,58.45,58.63,78514.0,56.9233,57.0205,56.8455,57.0205,78514.0
2020-01-02 11:40:00,58.62,58.66,58.59,58.65,28802.0,57.0108,57.0497,56.9816,57.04,28802.0
2020-01-02 11:45:00,58.64,58.69,58.61,58.69,26569.0,57.0302,57.0789,57.0011,57.0789,26569.0
2020-01-02 11:50:00,58.68,58.72,58.67,58.69,21264.0,57.0691,57.108,57.0594,57.0789,21264.0
2020-01-02 11:55:00,58.69,58.69,58.63,58.69,21402.0,57.0789,57.0789,57.0205,57.0789,21402.0
2020-01-02 12:00:00,58.7,58.71,58.63,58.69,38282.0,57.0886,57.0983,57.0205,57.0789,38282.0
2020-01-02 12:05:00,58.71,58.86,58.71,58.86,24145.0,57.0983,57.2442,57.0983,57.2442,24145.0
2020-01-02 12:10:00,58.86,58.86,58.82,58.83,16276.0,57.2442,57.2442,57.2053,57.215,16276.0
2020-01-02 12:15:00,58.83,58.88,58.78,58.88,18181.0,57.215,57.2637,57.1664,57.2637,18181.0
2020-01-02 12:20:00,58.88,58.89,58.85,58.88,9764.0,57.2637,57.2734,57.2345,57.2637,9764.0
2020-01-02 12:25:00,58.88,58.89,58.81,58.85,22284.0,57.2637,57.2734,57.1956,57.2345,22284.0
2020-01-02 12:30:00,58.84,58.84,58.78,58.78,10003.0,57.2248,57.2248,57.1664,57.1664,10003.0
2020-01-02 12:35:00,58.79,58.8,58.75,58.78,27060.0,57.1761,57.1859,57.1372,57.1664,27060.0
2020-01-02 12:40:00,58.78,58.8,58.74,58.75,10342.0,57.1664,57.1859,57.1275,57.1372,10342.0
2020-01-02 12:45:00,58.73,58.74,58.68,58.7,11464.0,57.1178,57.1275,57.0691,57.0886,11464.0
2020-01-02 12:50:00,58.7,58.72,58.69,58.71,9880.0,57.0886,57.108,57.0789,57.0983,9880.0
2020-01-02 12:55:00,58.71,58.75,58.71,58.75,20814.0,57.0983,57.1372,57.0983,57.1372,20814.0
2020-01-02 13:00:00,58.76,58.76,58.7,58.72,32826.0,57.147,57.147,57.0886,57.108,32826.0
2020-01-02 13:05:00,58.73,58.77,58.73,58.76,11663.0,57.1178,57.1567,57.1178,57.147,11663.0
2020-01-02 13:10:00,58.75,58.79,58.71,58.73,16765.0,57.1372,57.1761,57.0983,57.1178,16765.0
2020-01-02 13:15:00,58.72,58.72,58.68,58.68,12894.0,57.108,57.108,57.0691,57.0691,12894.0
2020-01-02 13:20:00,58.68,58.72,58.68,58.69,25027.0,57.0691,57.108,57.0691,57.0789,25027.0
2020-01-02 13:25:00,58.7,58.73,58.69,58.69,15828.0,57.0886,57.1178,57.0789,57.0789,15828.0
2020-01-02 13:30:00,58.7,58.7,58.64,58.65,16952.0,57.0886,57.0886,57.0302,57.04,16952.0
2020-01-02 13:35:00,58.66,58.67,58.62,58.67,13590.0,57.0497,57.0594,57.0108,57.0594,13590.0
2020-01-02 13:40:00,58.67,58.67,58.64,58.66,16895.0,57.0594,57.0594,57.0302,57.0497,16895.0
2020-01-02 13:45:00,58.67,58.68,58.63,58.66,20369.0,57.0594,57.0691,57.0205,57.0497,20369.0
2020-01-02 13:50:00,58.65,58.66,58.61,58.62,34281.0,57.04,57.0497,57.0011,57.0108,34281.0
2020-01-02 13:55:00,58.62,58.68,58.61,58.67,18921.0,57.0108,57.0691,57.0011,57.0594,18921.0
2020-01-02 14:00:00,58.67,58.71,58.65,58.7,21603.0,57.0594,57.0983,57.04,57.0886,21603.0
2020-01-02 14:05:00,58.7,58.71,58.68,58.69,26291.0,57.0886,57.0983,57.0691,57.0789,26291.0
2020-01-02 14:10:00,58.69,58.72,58.68,58.69,18281.0,57.0789,57.108,57.0691,57.0789,18281.0
2020-01-02 14:15:00,58.7,58.76,58.69,58.7,32181.0,57.0886,57.147,57.0789,57.0886,32181.0
2020-01-02 14:20:00,58.7,58.77,58.69,58.71,47648.0,57.0886,57.1567,57.0789,57.0983,47648.0
2020-01-02 14:25:00,58.72,58.75,58.71,58.75,16449.0,57.108,57.1372,57.0983,57.1372,16449.0
2020-01-02 14:30:00,58.74,58.77,58.72,58.77,22319.0,57.1275,57.1567,57.108,57.1567,22319.0
2020-01-02 14:35:00,58.77,58.8,58.76,58.78,27820.0,57.1567,57.1859,57.147,57.1664,27820.0
2020-01-02 14:40:00,58.79,58.85,58.74,58.84,60858.0,57.1761,57.2345,57.1275,57.2248,60858.0
2020-01-02 14:45:00,58.84,58.87,58.81,58.86,33735.0,57.2248,57.2539,57.1956,57.2442,33735.0
2020-01-02 14:50:00,58.86,58.86,58.77,58.79,32355.0,57.2442,57.2442,57.1567,57.1761,32355.0
2020-01-02 14:55:00,58.79,58.82,58.76,58.81,26561.0,57.1761,57.2053,57.147,57.1956,26561.0
2020-01-02 15:00:00,58.8,58.81,58.76,58.8,33014.0,57.1859,57.1956,57.147,57.1859,33014.0
2020-01-02 15:05:00,58.79,58.79,58.72,58.74,44482.0,57.1761,57.1761,57.108,57.1275,44482.0
2020-01-02 15:10:00,58.75,58.79,58.75,58.77,11993.0,57.1372,57.1761,57.1372,57.1567,11993.0
2020-01-02 15:15:00,58.78,58.78,58.73,58.75,29849.0,57.1664,57.1664,57.1178,57.1372,29849.0
2020-01-02 15:20:00,58.75,58.79,58.71,58.78,43893.0,57.1372,57.1761,57.0983,57.1664,43893.0
2020-01-02 15:25:00,58.78,58.81,58.75,58.8,32749.0,57.1664,57.1956,57.1372,57.1859,32749.0
2020-01-02 15:30:00,58.8,58.85,58.73,58.74,70942.0,57.1859,57.2345,57.1178,57.1275,70942.0
2020-01-02 15:35:00,58.75,58.8,58.74,58.78,34456.0,57.1372,57.1859,57.1275,57.1664,34456.0
2020-01-02 15:40:00,58.77,58.8,58.75,58.79,63137.0,57.1567,57.1859,57.1372,57.1761,63137.0
2020-01-02 15:45:00,58.79,58.81,58.77,58.79,57227.0,57.1761,57.1956,57.1567,57.1761,57227.0
2020-01-02 15:50:00,58.79,58.97,58.79,58.96,122257.0,57.1761,57.3512,57.1761,57.3415,122257.0
2020-01-02 15:55:00,58.96,59.04,58.93,59.04,329878.0,57.3415,57.4193,57.3123,57.4193,329878.0
2020-01-03 09:30:00,57.5,57.52,56.91,57.29,405490.0,55.9215,55.941,55.3477,55.7173,405490.0
2020-01-03 09:35:00,57.27,57.53,57.2,57.47,454683.0,55.6979,55.9507,55.6298,55.8924,454683.0
2020-01-03 09:40:00,57.47,57.58,57.34,57.4,197861.0,55.8924,55.9993,55.7659,55.8243,197861.0
2020-01-03 09:45:00,57.41,57.49,57.28,57.39,110718.0,55.834,55.9118,55.7076,55.8146,110718.0
2020-01-03 09:50:00,57.4,57.42,57.3,57.37,77902.0,55.8243,55.8437,55.727,55.7951,77902.0
2020-01-03 09:55:00,57.35,57.42,57.31,57.38,84185.0,55.7757,55.8437,55.7368,55.8048,84185.0
2020-01-03 10:00:00,57.37,57.37,57.11,57.13,153745.0,55.7951,55.7951,55.5422,55.5617,153745.0
2020-01-03 10:05:00,57.14,57.35,57.13,57.35,87263.0,55.5714,55.7757,55.5617,55.7757,87263.0
2020-01-03 10:10:00,57.36,57.38,57.12,57.26,98417.0,55.7854,55.8048,55.552,55.6881,98417.0
2020-01-03 10:15:00,57.25,57.3,57.24,57.27,55981.0,55.6784,55.727,55.6687,55.6979,55981.0
2020-01-03 10:20:00,57.28,57.28,57.12,57.19,80031.0,55.7076,55.7076,55.552,55.6201,80031.0
2020-01-03 10:25:00,57.19,57.28,57.15,57.27,37267.0,55.6201,55.7076,55.5811,55.6979,37267.0
2020-01-03 10:30:00,57.26,57.45,57.23,57.41,80583.0,55.6881,55.8729,55.659,55.834,80583.0
2020-01-03 10:35:00,57.42,57.49,57.35,57.36,49938.0,55.8437,55.9118,55.7757,55.7854,49938.0
2020-01-03 10:40:00,57.37,57.54,57.37,57.54,78855.0,55.7951,55.9604,55.7951,55.9604,78855.0
2020-01-03 10:45:00,57.54,57.58,57.51,57.55,96916.0,55.9604,55.9993,55.9313,55.9702,96916.0
2020-01-03 10:50:00,57.55,57.59,57.51,57.59,45193.0,55.9702,56.0091,55.9313,56.0091,45193.0
2020-01-03 10:55:00,57.58,57.64,57.54,57.58,133987.0,55.9993,56.0577,55.9604,55.9993,133987.0
2020-01-03 11:00:00,57.58,57.72,57.55,57.63,164125.0,55.9993,56.1355,55.9702,56.048,164125.0
2020-01-03 11:05:00,57.62,57.66,57.53,57.65,196021.0,56.0382,56.0771,55.9507,56.0674,196021.0
2020-01-03 11:10:00,57.64,57.71,57.59,57.62,117656.0,56.0577,56.1258,56.0091,56.0382,117656.0
2020-01-03 11:15:00,57.62,57.67,57.6,57.66,60949.0,56.0382,56.0869,56.0188,56.0771,60949.0
2020-01-03 11:20:00,57.66,57.91,57.65,57.86,103546.0,56.0771,56.3203,56.0674,56.2717,103546.0
2020-01-03 11:25:00,57.85,57.9,57.8,57.89,58715.0,56.2619,56.3106,56.2133,56.3008,58715.0
2020-01-03 11:30:00,57.89,57.91,57.81,57.86,115493.0,56.3008,56.3203,56.223,56.2717,115493.0
2020-01-03 11:35:00,57.87,57.9,57.8,57.84,64199.0,56.2814,56.3106,56.2133,56.2522,64199.0
2020-01-03 11:40:00,57.84,57.92,57.78,57.91,33295.0,56.2522,56.33,56.1939,56.3203,33295.0
2020-01-03 11:45:00,57.91,58.02,57.91,57.99,105961.0,56.3203,56.4273,56.3203,56.3981,105961.0
2020-01-03 11:50:00,58.0,58.02,57.96,57.98,42391.0,56.4078,56.4273,56.3689,56.3884,42391.0
2020-01-03 11:55:00,57.98,58.04,57.97,57.99,42969.0,56.3884,56.4467,56.3786,56.3981,42969.0
2020-01-03 12:00:00,58.0,58.01,57.91,57.98,60572.0,56.4078,56.4175,56.3203,56.3884,60572.0
2020-01-03 12:05:00,57.98,58.01,57.84,57.84,47755.0,56.3884,56.4175,56.2522,56.2522,47755.0
2020-01-03 12:10:00,57.85,57.92,57.82,57.85,38385.0,56.2619,56.33,56.2328,56.2619,38385.0
2020-01-03 12:15:00,57.84,57.86,57.79,57.8,24874.0,56.2522,56.2717,56.2036,56.2133,24874.0
2020-01-03 12:20:00,57.8,57.84,57.76,57.8,30712.0,56.2133,56.2522,56.1744,56.2133,30712.0
2020-01-03 12:25:00,57.8,57.95,57.79,57.89,46387.0,56.2133,56.3592,56.2036,56.3008,46387.0
2020-01-03 12:30:00,57.89,57.93,57.87,57.89,27384.0,56.3008,56.3397,56.2814,56.3008,27384.0
2020-01-03 12:35:00,57.89,57.93,57.86,57.93,47529.0,56.3008,56.3397,56.2717,56.3397,47529.0
2020-01-03 12:40:00,57.93,57.99,57.91,57.95,49052.0,56.3397,56.3981,56.3203,56.3592,49052.0
2020-01-03 12:45:00,57.96,58.0,57.95,57.99,36568.0,56.3689,56.4078,56.3592,56.3981,36568.0
2020-01-03 12:50:00,57.98,58.03,57.97,57.99,23369.0,56.3884,56.437,56.3786,56.3981,23369.0
2020-01-03 12:55:00,57.98,57.99,57.92,57.93,16572.0,56.3884,56.3981,56.33,56.3397,16572.0
2020-01-03 13:00:00,57.93,57.95,57.9,57.92,41764.0,56.3397,56.3592,56.3106,56.33,41764.0
2020-01-03 13:05:00,57.92,57.93,57.85,57.85,20531.0,56.33,56.3397,56.2619,56.2619,20531.0
2020-01-03 13:10:00,57.85,57.88,57.79,57.8,76201.0,56.2619,56.2911,56.2036,56.2133,76201.0
2020-01-03 13:15:00,57.8,57.81,57.63,57.66,142522.0,56.2133,56.223,56.048,56.0771,142522.0
2020-01-03 13:20:00,57.66,57.78,57.65,57.78,71568.0,56.0771,56.1939,56.0674,56.1939,71568.0
2020-01-03 13:25:00,57.78,57.84,57.77,57.84,104855.0,56.1939,56.2522,56.1841,56.2522,104855.0
2020-01-03 13:30:00,57.84,57.88,57.73,57.74,93209.0,56.2522,56.2911,56.1452,56.155,93209.0
2020-01-03 13:35:00,57.74,57.81,57.64,57.7,68703.0,56.155,56.223,56.0577,56.116,68703.0
2020-01-03 13:40:00,57.71,57.79,57.7,57.74,91031.0,56.1258,56.2036,56.116,56.155,91031.0
2020-01-03 13:45:00,57.73,57.78,57.72,57.77,42549.0,56.1452,56.1939,56.1355,56.1841,42549.0
2020-01-03 13:50:00,57.77,57.85,57.76,57.79,56144.0,56.1841,56.2619,56.1744,56.2036,56144.0
2020-01-03 13:55:00,57.78,57.83,57.76,57.82,28547.0,56.1939,56.2425,56.1744,56.2328,28547.0
2020-01-03 14:00:00,57.82,57.83,57.78,57.8,60209.0,56.2328,56.2425,56.1939,56.2133,60209.0
2020-01-03 14:05:00,57.8,57.86,57.77,57.82,48277.0,56.2133,56.2717,56.1841,56.2328,48277.0
2020-01-03 14:10:00,57.82,57.84,57.8,57.83,35605.0,56.2328,56.2522,56.2133,56.2425,35605.0
2020-01-03 14:15:00,57.83,57.85,57.81,57.84,27790.0,56.2425,56.2619,56.223,56.2522,27790.0
2020-01-03 14:20:00,57.84,57.9,57.83,57.85,30407.0,56.2522,56.3106,56.2425,56.2619,30407.0
2020-01-03 14:25:00,57.86,57.89,57.84,57.88,26592.0,56.2717,56.3008,56.2522,56.2911,26592.0
2020-01-03 14:30:00,57.88,57.91,57.86,57.91,26001.0,56.2911,56.3203,56.2717,56.3203,26001.0
2020-01-03 14:35:00,57.9,57.97,57.88,57.93,59360.0,56.3106,56.3786,56.2911,56.3397,59360.0
2020-01-03 14:40:00,57.93,57.95,57.87,57.9,87377.0,56.3397,56.3592,56.2814,56.3106,87377.0
2020-01-03 14:45:00,57.9,57.96,57.89,57.94,45535.0,56.3106,56.3689,56.3008,56.3495,45535.0
2020-01-03 14:50:00,57.94,57.96,57.92,57.94,17008.0,56.3495,56.3689,56.33,56.3495,17008.0
2020-01-03 14:55:00,57.94,57.99,57.94,57.98,37202.0,56.3495,56.3981,56.3495,56.3884,37202.0
2020-01-03 15:00:00,57.98,58.12,57.98,58.07,136919.0,56.3884,56.5245,56.3884,56.4759,136919.0
2020-01-03 15:05:00,58.07,58.07,58.02,58.03,75990.0,56.4759,56.4759,56.4273,56.437,75990.0
2020-01-03 15:10:00,58.03,58.05,58.0,58.04,32329.0,56.437,56.4564,56.4078,56.4467,32329.0
2020-01-03 15:15:00,58.04,58.04,57.92,58.0,43011.0,56.4467,56.4467,56.33,56.4078,43011.0
2020-01-03 15:20:00,58.0,58.02,57.96,58.02,83785.0,56.4078,56.4273,56.3689,56.4273,83785.0
2020-01-03 15:25:00,58.02,58.04,57.91,57.92,79307.0,56.4273,56.4467,56.3203,56.33,79307.0
2020-01-03 15:30:00,57.91,57.94,57.87,57.91,46254.0,56.3203,56.3495,56.2814,56.3203,46254.0
2020-01-03 15:35:00,57.9,57.96,57.9,57.92,91425.0,56.3106,56.3689,56.3106,56.33,91425.0
2020-01-03 15:40:00,57.93,58.01,57.92,57.99,109652.0,56.3397,56.4175,56.33,56.3981,109652.0
2020-01-03 15:45:00,58.0,58.02,57.97,58.01,90442.0,56.4078,56.4273,56.3786,56.4175,90442.0
2020-01-03 15:50:00,58.02,58.11,58.0,58.07,191848.0,56.4273,56.5148,56.4078,56.4759,191848.0
2020-01-03 15:55:00,58.07,58.12,57.97,58.06,448485.0,56.4759,56.5245,56.3786,56.4662,448485.0
2020-01-06 09:30:00,56.99,57.61,56.66,57.35,312229.0,55.4255,56.0285,55.1046,55.7757,312229.0
2020-01-06 09:35:00,57.33,57.62,57.33,57.54,131293.0,55.7562,56.0382,55.7562,55.9604,131293.0
2020-01-06 09:40:00,57.54,57.54,57.32,57.4,135414.0,55.9604,55.9604,55.7465,55.8243,135414.0
2020-01-06 09:45:00,57.39,57.44,57.28,57.39,46022.0,55.8146,55.8632,55.7076,55.8146,46022.0
2020-01-06 09:50:00,57.39,57.43,57.37,57.41,51141.0,55.8146,55.8535,55.7951,55.834,51141.0
2020-01-06 09:55:00,57.41,57.54,57.4,57.46,60687.0,55.834,55.9604,55.8243,55.8826,60687.0
2020-01-06 10:00:00,57.46,57.49,57.4,57.44,54516.0,55.8826,55.9118,55.8243,55.8632,54516.0
2020-01-06 10:05:00,57.44,57.45,57.25,57.29,110263.0,55.8632,55.8729,55.6784,55.7173,110263.0
2020-01-06 10:10:00,57.29,57.53,57.29,57.47,45609.0,55.7173,55.9507,55.7173,55.8924,45609.0
2020-01-06 10:15:00,57.47,57.51,57.42,57.51,23869.0,55.8924,55.9313,55.8437,55.9313,23869.0
2020-01-06 10:20:00,57.51,57.56,57.45,57.5,48380.0,55.9313,55.9799,55.8729,55.9215,48380.0
2020-01-06 10:25:00,57.5,57.58,57.48,57.57,34850.0,55.9215,55.9993,55.9021,55.9896,34850.0
2020-01-06 10:30:00,57.58,57.63,57.45,57.47,39807.0,55.9993,56.048,55.8729,55.8924,39807.0
2020-01-06 10:35:00,57.48,57.55,57.47,57.53,39699.0,55.9021,55.9702,55.8924,55.9507,39699.0
2020-01-06 10:40:00,57.54,57.67,57.53,57.67,43334.0,55.9604,56.0869,55.9507,56.0869,43334.0
2020-01-06 10:45:00,57.67,57.67,57.57,57.57,48344.0,56.0869,56.0869,55.9896,55.9896,48344.0
2020-01-06 10:50:00,57.56,57.59,57.5,57.52,66219.0,55.9799,56.0091,55.9215,55.941,66219.0
2020-01-06 10:55:00,57.52,57.59,57.47,57.48,28527.0,55.941,56.0091,55.8924,55.9021,28527.0
2020-01-06 11:00:00,57.49,57.57,57.48,57.57,41226.0,55.9118,55.9896,55.9021,55.9896,41226.0
2020-01-06 11:05:00,57.56,57.6,57.53,57.55,49867.0,55.9799,56.0188,55.9507,55.9702,49867.0
2020-01-06 11:10:00,57.55,57.6,57.53,57.59,30520.0,55.9702,56.0188,55.9507,56.0091,30520.0
2020-01-06 11:15:00,57.59,57.61,57.56,57.59,74960.0,56.0091,56.0285,55.9799,56.0091,74960.0
2020-01-06 11:20:00,57.58,57.61,57.53,57.59,40184.0,55.9993,56.0285,55.9507,56.0091,40184.0
2020-01-06 11:25:00,57.58,57.59,57.48,57.48,24697.0,55.9993,56.0091,55.9021,55.9021,24697.0
2020-01-06 11:30:00,57.48,57.57,57.48,57.51,28221.0,55.9021,55.9896,55.9021,55.9313,28221.0
2020-01-06 11:35:00,57.52,57.52,57.47,57.48,22066.0,55.941,55.941,55.8924,55.9021,22066.0
2020-01-06 11:40:00,57.47,57.5,57.44,57.47,51656.0,55.8924,55.9215,55.8632,55.8924,51656.0
2020-01-06 11:45:00,57.48,57.54,57.47,57.48,24653.0,55.9021,55.9604,55.8924,55.9021,24653.0
2020-01-06 11:50:00,57.47,57.51,57.47,57.5,26868.0,55.8924,55.9313,55.8924,55.9215,26868.0
2020-01-06 11:55:00,57.5,57.57,57.49,57.54,14566.0,55.9215,55.9896,55.9118,55.9604,14566.0
2020-01-06 12:00:00,57.54,57.59,57.49,57.57,18434.0,55.9604,56.0091,55.9118,55.9896,18434.0
2020-01-06 12:05:00,57.58,57.6,57.53,57.58,51496.0,55.9993,56.0188,55.9507,55.9993,51496.0
2020-01-06 12:10:00,57.58,57.61,57.55,57.55,42801.0,55.9993,56.0285,55.9702,55.9702,42801.0
2020-01-06 12:15:00,57.55,57.57,57.53,57.56,31863.0,55.9702,55.9896,55.9507,55.9799,31863.0
2020-01-06 12:20:00,57.57,57.59,57.52,57.52,62916.0,55.9896,56.0091,55.941,55.941,62916.0
2020-01-06 12:25:00,57.51,57.54,57.47,57.54,17452.0,55.9313,55.9604,55.8924,55.9604,17452.0
2020-01-06 12:30:00,57.53,57.55,57.47,57.47,20047.0,55.9507,55.9702,55.8924,55.8924,20047.0
2020-01-06 12:35:00,57.47,57.48,57.46,57.48,27863.0,55.8924,55.9021,55.8826,55.9021,27863.0
2020-01-06 12:40:00,57.49,57.5,57.46,57.48,27295.0,55.9118,55.9215,55.8826,55.9021,27295.0
2020-01-06 12:45:00,57.47,57.55,57.46,57.54,39243.0,55.8924,55.9702,55.8826,55.9604,39243.0
2020-01-06 12:50:00,57.54,57.55,57.48,57.5,40547.0,55.9604,55.9702,55.9021,55.9215,40547.0
2020-01-06 12:55:00,57.5,57.51,57.49,57.51,17585.0,55.9215,55.9313,55.9118,55.9313,17585.0
2020-01-06 13:00:00,57.51,57.51,57.45,57.46,19055.0,55.9313,55.9313,55.8729,55.8826,19055.0
2020-01-06 13:05:00,57.47,57.55,57.46,57.54,31164.0,55.8924,55.9702,55.8826,55.9604,31164.0
2020-01-06 13:10:00,57.53,57.54,57.46,57.46,17470.0,55.9507,55.9604,55.8826,55.8826,17470.0
2020-01-06 13:15:00,57.46,57.48,57.42,57.44,56264.0,55.8826,55.9021,55.8437,55.8632,56264.0
2020-01-06 13:20:00,57.44,57.48,57.4,57.44,23238.0,55.8632,55.9021,55.8243,55.8632,23238.0
2020-01-06 13:25:00,57.44,57.47,57.43,57.47,19495.0,55.8632,55.8924,55.8535,55.8924,19495.0
2020-01-06 13:30:00,57.47,57.5,57.45,57.47,24931.0,55.8924,55.9215,55.8729,55.8924,24931.0
2020-01-06 13:35:00,57.47,57.52,57.46,57.48,23354.0,55.8924,55.941,55.8826,55.9021,23354.0
2020-01-06 13:40:00,57.48,57.5,57.41,57.42,23714.0,55.9021,55.9215,55.834,55.8437,23714.0
2020-01-06 13:45:00,57.42,57.46,57.41,57.46,16980.0,55.8437,55.8826,55.834,55.8826,16980.0
2020-01-06 13:50:00,57.45,57.49,57.45,57.46,35984.0,55.8729,55.9118,55.8729,55.8826,35984.0
2020-01-06 13:55:00,57.45,57.48,57.42,57.43,27361.0,55.8729,55.9021,55.8437,55.8535,27361.0
2020-01-06 14:00:00,57.43,57.5,57.42,57.49,59220.0,55.8535,55.9215,55.8437,55.9118,59220.0
2020-01-06 14:05:00,57.48,57.5,57.47,57.5,71040.0,55.9021,55.9215,55.8924,55.9215,71040.0
2020-01-06 14:10:00,57.49,57.72,57.49,57.72,81559.0,55.9118,56.1355,55.9118,56.1355,81559.0
2020-01-06 14:15:00,57.72,57.76,57.61,57.62,67371.0,56.1355,56.1744,56.0285,56.0382,67371.0
2020-01-06 14:20:00,57.61,57.64,57.54,57.56,28449.0,56.0285,56.0577,55.9604,55.9799,28449.0
2020-01-06 14:25:00,57.55,57.58,57.52,57.55,34467.0,55.9702,55.9993,55.941,55.9702,34467.0
2020-01-06 14:30:00,57.54,57.55,57.49,57.49,35969.0,55.9604,55.9702,55.9118,55.9118,35969.0
2020-01-06 14:35:00,57.5,57.52,57.42,57.44,37680.0,55.9215,55.941,55.8437,55.8632,37680.0
2020-01-06 14:40:00,57.44,57.49,57.43,57.48,39058.0,55.8632,55.9118,55.8535,55.9021,39058.0
2020-01-06 14:45:00,57.48,57.48,57.4,57.4,44472.0,55.9021,55.9021,55.8243,55.8243,44472.0
2020-01-06 14:50:00,57.4,57.42,57.37,57.4,42826.0,55.8243,55.8437,55.7951,55.8243,42826.0
2020-01-06 14:55:00,57.4,57.41,57.35,57.36,38128.0,55.8243,55.834,55.7757,55.7854,38128.0
2020-01-06 15:00:00,57.36,57.45,57.34,57.45,59124.0,55.7854,55.8729,55.7659,55.8729,59124.0
2020-01-06 15:05:00,57.45,57.49,57.43,57.48,40060.0,55.8729,55.9118,55.8535,55.9021,40060.0
2020-01-06 15:10:00,57.48,57.53,57.47,57.51,58157.0,55.9021,55.9507,55.8924,55.9313,58157.0
2020-01-06 15:15:00,57.51,57.52,57.46,57.47,46166.0,55.9313,55.941,55.8826,55.8924,46166.0
2020-01-06 15:20:00,57.47,57.53,57.46,57.51,37217.0,55.8924,55.9507,55.8826,55.9313,37217.0
2020-01-06 15:25:00,57.5,57.54,57.49,57.52,27723.0,55.9215,55.9604,55.9118,55.941,27723.0
2020-01-06 15:30:00,57.51,57.6,57.5,57.57,56018.0,55.9313,56.0188,55.9215,55.9896,56018.0
2020-01-06 15:35:00,57.57,57.6,57.52,57.57,66305.0,55.9896,56.0188,55.941,55.9896,66305.0
2020-01-06 15:40:00,57.58,57.59,57.51,57.52,55365.0,55.9993,56.0091,55.9313,55.941,55365.0
2020-01-06 15:45:00,57.53,57.58,57.52,57.54,62496.0,55.9507,55.9993,55.941,55.9604,62496.0
2020-01-06 15:50:00,57.55,57.66,57.55,57.62,152575.0,55.9702,56.0771,55.9702,56.0382,152575.0
2020-01-06 15:55:00,57.62,57.69,57.6,57.68,272313.0,56.0382,56.1063,56.0188,56.0966,272313.0
2020-01-07 09:30:00,57.91,57.91,57.47,57.79,120363.0,56.3203,56.3203,55.8924,56.2036,120363.0
2020-01-07 09:35:00,57.81,57.99,57.77,57.95,103799.0,56.223,56.3981,56.1841,56.3592,103799.0
2020-01-07 09:40:00,57.93,57.93,57.7,57.71,88893.0,56.3397,56.3397,56.116,56.1258,88893.0
2020-01-07 09:45:00,57.7,57.73,57.64,57.72,31497.0,56.116,56.1452,56.0577,56.1355,31497.0
2020-01-07 09:50:00,57.71,57.71,57.59,57.62,49426.0,56.1258,56.1258,56.0091,56.0382,49426.0
2020-01-07 09:55:00,57.59,57.68,57.57,57.64,29856.0,56.0091,56.0966,55.9896,56.0577,29856.0
2020-01-07 10:00:00,57.66,57.71,57.63,57.67,42415.0,56.0771,56.1258,56.048,56.0869,42415.0
2020-01-07 10:05:00,57.67,57.67,57.55,57.61,36362.0,56.0869,56.0869,55.9702,56.0285,36362.0
2020-01-07 10:10:00,57.61,57.67,57.61,57.66,25375.0,56.0285,56.0869,56.0285,56.0771,25375.0
2020-01-07 10:15:00,57.67,57.78,57.66,57.75,35676.0,56.0869,56.1939,56.0771,56.1647,35676.0
2020-01-07 10:20:00,57.75,57.84,57.74,57.84,27830.0,56.1647,56.2522,56.155,56.2522,27830.0
2020-01-07 10:25:00,57.82,57.88,57.77,57.86,42597.0,56.2328,56.2911,56.1841,56.2717,42597.0
2020-01-07 10:30:00,57.86,57.89,57.7,57.84,52493.0,56.2717,56.3008,56.116,56.2522,52493.0
2020-01-07 10:35:00,57.86,57.87,57.82,57.83,22382.0,56.2717,56.2814,56.2328,56.2425,22382.0
2020-01-07 10:40:00,57.83,57.87,57.78,57.82,45833.0,56.2425,56.2814,56.1939,56.2328,45833.0
2020-01-07 10:45:00,57.83,57.94,57.81,57.93,58913.0,56.2425,56.3495,56.223,56.3397,58913.0
2020-01-07 10:50:00,57.93,57.94,57.87,57.89,48903.0,56.3397,56.3495,56.2814,56.3008,48903.0
2020-01-07 10:55:00,57.9,57.94,57.87,57.93,50421.0,56.3106,56.3495,56.2814,56.3397,50421.0
2020-01-07 11:00:00,57.93,57.97,57.91,57.96,28353.0,56.3397,56.3786,56.3203,56.3689,28353.0
2020-01-07 11:05:00,57.95,58.07,57.95,57.96,68494.0,56.3592,56.4759,56.3592,56.3689,68494.0
2020-01-07 11:10:00,57.96,58.0,57.94,57.95,21897.0,56.3689,56.4078,56.3495,56.3592,21897.0
2020-01-07 11:15:00,57.96,57.96,57.87,57.91,19231.0,56.3689,56.3689,56.2814,56.3203,19231.0
2020-01-07 11:20:00,57.9,57.91,57.83,57.89,21359.0,56.3106,56.3203,56.2425,56.3008,21359.0
2020-01-07 11:25:00,57.89,57.89,57.83,57.86,24014.0,56.3008,56.3008,56.2425,56.2717,24014.0
2020-01-07 11:30:00,57.86,57.88,57.78,57.78,53677.0,56.2717,56.2911,56.1939,56.1939,53677.0
2020-01-07 11:35:00,57.78,57.82,57.74,57.8,31182.0,56.1939,56.2328,56.155,56.2133,31182.0
2020-01-07 11:40:00,57.8,57.81,57.75,57.76,45313.0,56.2133,56.223,56.1647,56.1744,45313.0
2020-01-07 11:45:00,57.76,57.78,57.69,57.71,43538.0,56.1744,56.1939,56.1063,56.1258,43538.0
2020-01-07 11:50:00,57.71,57.71,57.64,57.64,34862.0,56.1258,56.1258,56.0577,56.0577,34862.0
2020-01-07 11:55:00,57.64,57.67,57.59,57.64,24913.0,56.0577,56.0869,56.0091,56.0577,24913.0
2020-01-07 12:00:00,57.64,57.71,57.63,57.68,25339.0,56.0577,56.1258,56.048,56.0966,25339.0
2020-01-07 12:05:00,57.69,57.69,57.64,57.66,12264.0,56.1063,56.1063,56.0577,56.0771,12264.0
2020-01-07 12:10:00,57.66,57.69,57.65,57.69,16585.0,56.0771,56.1063,56.0674,56.1063,16585.0
2020-01-07 12:15:00,57.69,57.7,57.66,57.69,13151.0,56.1063,56.116,56.0771,56.1063,13151.0
2020-01-07 12:20:00,57.68,57.68,57.63,57.67,21419.0,56.0966,56.0966,56.048,56.0869,21419.0
2020-01-07 12:25:00,57.67,57.68,57.65,57.66,31541.0,56.0869,56.0966,56.0674,56.0771,31541.0
2020-01-07 12:30:00,57.65,57.73,57.64,57.73,47617.0,56.0674,56.1452,56.0577,56.1452,47617.0
2020-01-07 12:35:00,57.73,57.76,57.71,57.74,36065.0,56.1452,56.1744,56.1258,56.155,36065.0
2020-01-07 12:40:00,57.74,57.8,57.71,57.79,40291.0,56.155,56.2133,56.1258,56.2036,40291.0
2020-01-07 12:45:00,57.79,57.79,57.68,57.69,23794.0,56.2036,56.2036,56.0966,56.1063,23794.0
2020-01-07 12:50:00,57.69,57.71,57.67,57.7,18441.0,56.1063,56.1258,56.0869,56.116,18441.0
2020-01-07 12:55:00,57.7,57.76,57.69,57.72,16637.0,56.116,56.1744,56.1063,56.1355,16637.0
2020-01-07 13:00:00,57.72,57.75,57.7,57.73,34815.0,56.1355,56.1647,56.116,56.1452,34815.0
2020-01-07 13:05:00,57.73,57.74,57.69,57.72,31981.0,56.1452,56.155,56.1063,56.1355,31981.0
2020-01-07 13:10:00,57.72,57.73,57.69,57.69,18833.0,56.1355,56.1452,56.1063,56.1063,18833.0
2020-01-07 13:15:00,57.69,57.72,57.68,57.69,14641.0,56.1063,56.1355,56.0966,56.1063,14641.0
2020-01-07 13:20:00,57.7,57.71,57.65,57.65,18795.0,56.116,56.1258,56.0674,56.0674,18795.0
2020-01-07 13:25:00,57.66,57.66,57.61,57.61,16075.0,56.0771,56.0771,56.0285,56.0285,16075.0
2020-01-07 13:30:00,57.62,57.64,57.61,57.64,13687.0,56.0382,56.0577,56.0285,56.0577,13687.0
2020-01-07 13:35:00,57.64,57.64,57.59,57.6,30002.0,56.0577,56.0577,56.0091,56.0188,30002.0
2020-01-07 13:40:00,57.59,57.6,57.57,57.6,23989.0,56.0091,56.0188,55.9896,56.0188,23989.0
2020-01-07 13:45:00,57.6,57.66,57.59,57.63,52377.0,56.0188,56.0771,56.0091,56.048,52377.0
2020-01-07 13:50:00,57.63,57.63,57.56,57.56,22111.0,56.048,56.048,55.9799,55.9799,22111.0
2020-01-07 13:55:00,57.57,57.63,57.56,57.63,26041.0,55.9896,56.048,55.9799,56.048,26041.0
2020-01-07 14:00:00,57.63,57.72,57.6,57.72,33776.0,56.048,56.1355,56.0188,56.1355,33776.0
2020-01-07 14:05:00,57.71,57.76,57.67,57.75,43242.0,56.1258,56.1744,56.0869,56.1647,43242.0
2020-01-07 14:10:00,57.75,57.76,57.71,57.72,27150.0,56.1647,56.1744,56.1258,56.1355,27150.0
2020-01-07 14:15:00,57.72,57.81,57.7,57.8,43037.0,56.1355,56.223,56.116,56.2133,43037.0
2020-01-07 14:20:00,57.8,57.88,57.8,57.86,50945.0,56.2133,56.2911,56.2133,56.2717,50945.0
2020-01-07 14:25:00,57.86,57.91,57.82,57.82,49187.0,56.2717,56.3203,56.2328,56.2328,49187.0
2020-01-07 14:30:00,57.81,57.87,57.8,57.87,23977.0,56.223,56.2814,56.2133,56.2814,23977.0
2020-01-07 14:35:00,57.86,57.87,57.79,57.79,26858.0,56.2717,56.2814,56.2036,56.2036,26858.0
2020-01-07 14:40:00,57.79,57.85,57.79,57.85,26116.0,56.2036,56.2619,56.2036,56.2619,26116.0
2020-01-07 14:45:00,57.85,57.87,57.83,57.85,33457.0,56.2619,56.2814,56.2425,56.2619,33457.0
2020-01-07 14:50:00,57.86,57.87,57.83,57.86,23618.0,56.2717,56.2814,56.2425,56.2717,23618.0
2020-01-07 14:55:00,57.85,57.93,57.85,57.92,40392.0,56.2619,56.3397,56.2619,56.33,40392.0
2020-01-07 15:00:00,57.92,57.93,57.85,57.87,37836.0,56.33,56.3397,56.2619,56.2814,37836.0
2020-01-07 15:05:00,57.88,57.9,57.86,57.9,22568.0,56.2911,56.3106,56.2717,56.3106,22568.0
2020-01-07 15:10:00,57.9,57.94,57.89,57.94,59850.0,56.3106,56.3495,56.3008,56.3495,59850.0
2020-01-07 15:15:00,57.94,57.94,57.88,57.93,62133.0,56.3495,56.3495,56.2911,56.3397,62133.0
2020-01-07 15:20:00,57.94,57.98,57.91,57.94,91264.0,56.3495,56.3884,56.3203,56.3495,91264.0
2020-01-07 15:25:00,57.94,57.95,57.93,57.94,53420.0,56.3495,56.3592,56.3397,56.3495,53420.0
2020-01-07 15:30:00,57.95,57.95,57.87,57.89,50956.0,56.3592,56.3592,56.2814,56.3008,50956.0
2020-01-07 15:35:00,57.89,57.89,57.75,57.78,81673.0,56.3008,56.3008,56.1647,56.1939,81673.0
2020-01-07 15:40:00,57.79,57.79,57.73,57.78,74519.0,56.2036,56.2036,56.1452,56.1939,74519.0
2020-01-07 15:45:00,57.78,57.8,57.74,57.74,78501.0,56.1939,56.2133,56.155,56.155,78501.0
2020-01-07 15:50:00,57.72,57.74,57.62,57.67,169642.0,56.1355,56.155,56.0382,56.0869,169642.0
2020-01-07 15:55:00,57.66,57.67,57.6,57.61,219162.0,56.0771,56.0869,56.0188,56.0285,219162.0
2020-01-08 09:30:00,57.75,58.08,57.73,58.06,131542.0,56.1647,56.4856,56.1452,56.4662,131542.0
2020-01-08 09:35:00,58.07,58.2,57.95,58.2,145380.0,56.4759,56.6023,56.3592,56.6023,145380.0
2020-01-08 09:40:00,58.2,58.49,58.2,58.43,235741.0,56.6023,56.8844,56.6023,56.826,235741.0
2020-01-08 09:45:00,58.43,58.66,58.37,58.66,299922.0,56.826,57.0497,56.7677,57.0497,299922.0
2020-01-08 09:50:00,58.66,58.84,58.6,58.84,191265.0,57.0497,57.2248,56.9913,57.2248,191265.0
2020-01-08 09:55:00,58.84,58.88,58.71,58.78,217612.0,57.2248,57.2637,57.0983,57.1664,217612.0
2020-01-08 10:00:00,58.75,58.83,58.74,58.78,95010.0,57.1372,57.215,57.1275,57.1664,95010.0
2020-01-08 10:05:00,58.78,58.79,58.64,58.74,247273.0,57.1664,57.1761,57.0302,57.1275,247273.0
2020-01-08 10:10:00,58.74,58.83,58.73,58.76,69798.0,57.1275,57.215,57.1178,57.147,69798.0
2020-01-08 10:15:00,58.76,58.76,58.52,58.53,35051.0,57.147,57.147,56.9135,56.9233,35051.0
2020-01-08 10:20:00,58.5,58.52,58.32,58.35,124949.0,56.8941,56.9135,56.719,56.7482,124949.0
2020-01-08 10:25:00,58.35,58.47,58.29,58.45,58267.0,56.7482,56.8649,56.6899,56.8455,58267.0
2020-01-08 10:30:00,58.45,58.61,58.42,58.51,92422.0,56.8455,57.0011,56.8163,56.9038,92422.0
2020-01-08 10:35:00,58.52,58.65,58.52,58.6,53795.0,56.9135,57.04,56.9135,56.9913,53795.0
2020-01-08 10:40:00,58.6,58.65,58.58,58.59,42275.0,56.9913,57.04,56.9719,56.9816,42275.0
2020-01-08 10:45:00,58.58,58.62,58.5,58.52,29144.0,56.9719,57.0108,56.8941,56.9135,29144.0
2020-01-08 10:50:00,58.52,58.57,58.46,58.55,42791.0,56.9135,56.9622,56.8552,56.9427,42791.0
2020-01-08 10:55:00,58.55,58.57,58.48,58.49,37408.0,56.9427,56.9622,56.8746,56.8844,37408.0
2020-01-08 11:00:00,58.49,58.55,58.47,58.47,51705.0,56.8844,56.9427,56.8649,56.8649,51705.0
2020-01-08 11:05:00,58.46,58.49,58.38,58.49,48805.0,56.8552,56.8844,56.7774,56.8844,48805.0
2020-01-08 11:10:00,58.49,58.56,58.46,58.5,42075.0,56.8844,56.9524,56.8552,56.8941,42075.0
2020-01-08 11:15:00,58.49,58.63,58.48,58.57,35606.0,56.8844,57.0205,56.8746,56.9622,35606.0
2020-01-08 11:20:00,58.57,58.6,58.52,58.56,19974.0,56.9622,56.9913,56.9135,56.9524,19974.0
2020-01-08 11:25:00,58.56,58.71,58.49,58.66,44956.0,56.9524,57.0983,56.8844,57.0497,44956.0
2020-01-08 11:30:00,58.65,58.74,58.56,58.66,166624.0,57.04,57.1275,56.9524,57.0497,166624.0
2020-01-08 11:35:00,58.67,58.92,58.66,58.92,133530.0,57.0594,57.3026,57.0497,57.3026,133530.0
2020-01-08 11:40:00,58.93,59.06,58.92,59.05,225848.0,57.3123,57.4387,57.3026,57.429,225848.0
2020-01-08 11:45:00,59.04,59.17,59.01,59.16,99613.0,57.4193,57.5457,57.3901,57.536,99613.0
2020-01-08 11:50:00,59.16,59.2,59.11,59.2,61682.0,57.536,57.5749,57.4873,57.5749,61682.0
2020-01-08 11:55:00,59.2,59.2,59.06,59.09,93063.0,57.5749,57.5749,57.4387,57.4679,93063.0
2020-01-08 12:00:00,59.09,59.18,59.06,59.1,69118.0,57.4679,57.5554,57.4387,57.4776,69118.0
2020-01-08 12:05:00,59.09,59.16,59.03,59.04,89817.0,57.4679,57.536,57.4095,57.4193,89817.0
2020-01-08 12:10:00,59.05,59.17,59.04,59.09,31909.0,57.429,57.5457,57.4193,57.4679,31909.0
2020-01-08 12:15:00,59.1,59.17,59.09,59.09,37748.0,57.4776,57.5457,57.4679,57.4679,37748.0
2020-01-08 12:20:00,59.1,59.15,59.05,59.06,47568.0,57.4776,57.5262,57.429,57.4387,47568.0
2020-01-08 12:25:00,59.06,59.14,59.05,59.12,23800.0,57.4387,57.5165,57.429,57.4971,23800.0
2020-01-08 12:30:00,59.12,59.12,59.06,59.09,18138.0,57.4971,57.4971,57.4387,57.4679,18138.0
2020-01-08 12:35:00,59.09,59.09,59.01,59.05,31956.0,57.4679,57.4679,57.3901,57.429,31956.0
2020-01-08 12:40:00,59.06,59.09,59.02,59.08,14991.0,57.4387,57.4679,57.3998,57.4582,14991.0
2020-01-08 12:45:00,59.09,59.13,59.07,59.1,30921.0,57.4679,57.5068,57.4484,57.4776,30921.0
2020-01-08 12:50:00,59.09,59.09,59.02,59.07,15453.0,57.4679,57.4679,57.3998,57.4484,15453.0
2020-01-08 12:55:00,59.08,59.09,59.03,59.07,31418.0,57.4582,57.4679,57.4095,57.4484,31418.0
2020-01-08 13:00:00,59.07,59.16,59.05,59.16,31342.0,57.4484,57.536,57.429,57.536,31342.0
2020-01-08 13:05:00,59.16,59.16,59.07,59.16,37017.0,57.536,57.536,57.4484,57.536,37017.0
2020-01-08 13:10:00,59.16,59.17,59.1,59.12,22543.0,57.536,57.5457,57.4776,57.4971,22543.0
2020-01-08 13:15:00,59.12,59.15,59.11,59.14,19834.0,57.4971,57.5262,57.4873,57.5165,19834.0
2020-01-08 13:20:00,59.14,59.17,59.12,59.14,36032.0,57.5165,57.5457,57.4971,57.5165,36032.0
2020-01-08 13:25:00,59.14,59.14,59.06,59.11,17418.0,57.5165,57.5165,57.4387,57.4873,17418.0
2020-01-08 13:30:00,59.12,59.15,59.09,59.11,19890.0,57.4971,57.5262,57.4679,57.4873,19890.0
2020-01-08 13:35:00,59.1,59.11,59.05,59.11,32081.0,57.4776,57.4873,57.429,57.4873,32081.0
2020-01-08 13:40:00,59.12,59.13,59.1,59.12,6911.0,57.4971,57.5068,57.4776,57.4971,6911.0
2020-01-08 13:45:00,59.12,59.14,59.11,59.12,19798.0,57.4971,57.5165,57.4873,57.4971,19798.0
2020-01-08 13:50:00,59.12,59.16,59.11,59.16,34037.0,57.4971,57.536,57.4873,57.536,34037.0
2020-01-08 13:55:00,59.16,59.16,59.12,59.14,28636.0,57.536,57.536,57.4971,57.5165,28636.0
2020-01-08 14:00:00,59.15,59.19,59.14,59.18,34157.0,57.5262,57.5651,57.5165,57.5554,34157.0
2020-01-08 14:05:00,59.17,59.22,59.16,59.17,46717.0,57.5457,57.5943,57.536,57.5457,46717.0
2020-01-08 14:10:00,59.17,59.18,59.14,59.14,21950.0,57.5457,57.5554,57.5165,57.5165,21950.0
2020-01-08 14:15:00,59.14,59.16,59.11,59.14,20252.0,57.5165,57.536,57.4873,57.5165,20252.0
2020-01-08 14:20:00,59.14,59.16,59.1,59.13,20490.0,57.5165,57.536,57.4776,57.5068,20490.0
2020-01-08 14:25:00,59.12,59.15,59.11,59.14,21458.0,57.4971,57.5262,57.4873,57.5165,21458.0
2020-01-08 14:30:00,59.15,59.15,59.1,59.12,16322.0,57.5262,57.5262,57.4776,57.4971,16322.0
2020-01-08 14:35:00,59.13,59.14,59.1,59.13,21042.0,57.5068,57.5165,57.4776,57.5068,21042.0
2020-01-08 14:40:00,59.12,59.15,59.1,59.14,26696.0,57.4971,57.5262,57.4776,57.5165,26696.0
2020-01-08 14:45:00,59.14,59.23,59.13,59.23,139178.0,57.5165,57.604,57.5068,57.604,139178.0
2020-01-08 14:50:00,59.22,59.22,59.18,59.21,33495.0,57.5943,57.5943,57.5554,57.5846,33495.0
2020-01-08 14:55:00,59.21,59.31,59.21,59.29,50735.0,57.5846,57.6819,57.5846,57.6624,50735.0
2020-01-08 15:00:00,59.3,59.35,59.27,59.31,88134.0,57.6721,57.7208,57.643,57.6819,88134.0
2020-01-08 15:05:00,59.31,59.35,59.29,59.34,35132.0,57.6819,57.7208,57.6624,57.711,35132.0
2020-01-08 15:10:00,59.34,59.36,59.31,59.35,33136.0,57.711,57.7305,57.6819,57.7208,33136.0
2020-01-08 15:15:00,59.34,59.37,59.29,59.36,48356.0,57.711,57.7402,57.6624,57.7305,48356.0
2020-01-08 15:20:00,59.36,59.4,59.34,59.39,37319.0,57.7305,57.7694,57.711,57.7597,37319.0
2020-01-08 15:25:00,59.38,59.4,59.36,59.37,33445.0,57.7499,57.7694,57.7305,57.7402,33445.0
2020-01-08 15:30:00,59.38,59.38,59.28,59.33,69073.0,57.7499,57.7499,57.6527,57.7013,69073.0
2020-01-08 15:35:00,59.33,59.35,59.23,59.26,66874.0,57.7013,57.7208,57.604,57.6332,66874.0
2020-01-08 15:40:00,59.26,59.26,59.19,59.21,76780.0,57.6332,57.6332,57.5651,57.5846,76780.0
2020-01-08 15:45:00,59.2,59.21,59.01,59.02,251628.0,57.5749,57.5846,57.3901,57.3998,251628.0
2020-01-08 15:50:00,59.01,59.02,58.87,58.93,204541.0,57.3901,57.3998,57.2539,57.3123,204541.0
2020-01-08 15:55:00,58.93,58.98,58.84,58.86,518631.0,57.3123,57.3609,57.2248,57.2442,518631.0
2020-01-09 09:30:00,59.26,59.38,59.16,59.17,98817.0,57.6332,57.7499,57.536,57.5457,98817.0
2020-01-09 09:35:00,59.15,59.22,58.94,59.06,98374.0,57.5262,57.5943,57.322,57.4387,98374.0
2020-01-09 09:40:00,59.07,59.11,58.96,58.98,61898.0,57.4484,57.4873,57.3415,57.3609,61898.0
2020-01-09 09:45:00,58.96,58.98,58.79,58.95,99979.0,57.3415,57.3609,57.1761,57.3317,99979.0
2020-01-09 09:50:00,58.96,59.07,58.95,58.98,50376.0,57.3415,57.4484,57.3317,57.3609,50376.0
2020-01-09 09:55:00,58.98,59.01,58.91,59.0,171531.0,57.3609,57.3901,57.2928,57.3804,171531.0
2020-01-09 10:00:00,59.0,59.01,58.81,58.87,94727.0,57.3804,57.3901,57.1956,57.2539,94727.0
2020-01-09 10:05:00,58.87,58.95,58.86,58.94,29429.0,57.2539,57.3317,57.2442,57.322,29429.0
2020-01-09 10:10:00,58.93,59.01,58.93,59.01,42029.0,57.3123,57.3901,57.3123,57.3901,42029.0
2020-01-09 10:15:00,59.03,59.29,59.02,59.27,110521.0,57.4095,57.6624,57.3998,57.643,110521.0
2020-01-09 10:20:00,59.25,59.26,59.19,59.24,23038.0,57.6235,57.6332,57.5651,57.6138,23038.0
2020-01-09 10:25:00,59.25,59.4,59.22,59.38,82949.0,57.6235,57.7694,57.5943,57.7499,82949.0
2020-01-09 10:30:00,59.36,59.39,59.25,59.29,39292.0,57.7305,57.7597,57.6235,57.6624,39292.0
2020-01-09 10:35:00,59.27,59.41,59.25,59.41,91373.0,57.643,57.7791,57.6235,57.7791,91373.0
2020-01-09 10:40:00,59.39,59.46,59.35,59.35,54091.0,57.7597,57.8277,57.7208,57.7208,54091.0
2020-01-09 10:45:00,59.35,59.45,59.34,59.43,29359.0,57.7208,57.818,57.711,57.7986,29359.0
2020-01-09 10:50:00,59.43,59.47,59.38,59.39,56450.0,57.7986,57.8375,57.7499,57.7597,56450.0
2020-01-09 10:55:00,59.38,59.46,59.35,59.39,36550.0,57.7499,57.8277,57.7208,57.7597,36550.0
2020-01-09 11:00:00,59.4,59.4,59.27,59.27,23066.0,57.7694,57.7694,57.643,57.643,23066.0
2020-01-09 11:05:00,59.28,59.34,59.27,59.29,38238.0,57.6527,57.711,57.643,57.6624,38238.0
2020-01-09 11:10:00,59.3,59.34,59.29,59.3,33540.0,57.6721,57.711,57.6624,57.6721,33540.0
2020-01-09 11:15:00,59.3,59.4,59.3,59.39,29489.0,57.6721,57.7694,57.6721,57.7597,29489.0
2020-01-09 11:20:00,59.39,59.41,59.33,59.33,27393.0,57.7597,57.7791,57.7013,57.7013,27393.0
2020-01-09 11:25:00,59.32,59.33,59.22,59.25,26713.0,57.6916,57.7013,57.5943,57.6235,26713.0
2020-01-09 11:30:00,59.26,59.32,59.26,59.29,26265.0,57.6332,57.6916,57.6332,57.6624,26265.0
2020-01-09 11:35:00,59.29,59.34,59.25,59.25,29416.0,57.6624,57.711,57.6235,57.6235,29416.0
2020-01-09 11:40:00,59.26,59.3,59.21,59.28,52666.0,57.6332,57.6721,57.5846,57.6527,52666.0
2020-01-09 11:45:00,59.28,59.3,59.17,59.21,38032.0,57.6527,57.6721,57.5457,57.5846,38032.0
2020-01-09 11:50:00,59.21,59.22,59.08,59.1,50804.0,57.5846,57.5943,57.4582,57.4776,50804.0
2020-01-09 11:55:00,59.09,59.2,59.07,59.18,45108.0,57.4679,57.5749,57.4484,57.5554,45108.0
2020-01-09 12:00:00,59.17,59.19,59.07,59.07,34219.0,57.5457,57.5651,57.4484,57.4484,34219.0
2020-01-09 12:05:00,59.07,59.1,59.0,59.04,27017.0,57.4484,57.4776,57.3804,57.4193,27017.0
2020-01-09 12:10:00,59.04,59.06,58.94,58.95,30088.0,57.4193,57.4387,57.322,57.3317,30088.0
2020-01-09 12:15:00,58.94,58.95,58.87,58.87,41183.0,57.322,57.3317,57.2539,57.2539,41183.0
2020-01-09 12:20:00,58.88,58.89,58.81,58.82,62520.0,57.2637,57.2734,57.1956,57.2053,62520.0
2020-01-09 12:25:00,58.81,58.81,58.69,58.69,107054.0,57.1956,57.1956,57.0789,57.0789,107054.0
2020-01-09 12:30:00,58.69,58.77,58.67,58.69,87256.0,57.0789,57.1567,57.0594,57.0789,87256.0
2020-01-09 12:35:00,58.69,58.73,58.67,58.71,51990.0,57.0789,57.1178,57.0594,57.0983,51990.0
2020-01-09 12:40:00,58.72,58.72,58.61,58.63,26799.0,57.108,57.108,57.0011,57.0205,26799.0
2020-01-09 12:45:00,58.64,58.78,58.63,58.77,66676.0,57.0302,57.1664,57.0205,57.1567,66676.0
2020-01-09 12:50:00,58.78,58.83,58.73,58.74,51351.0,57.1664,57.215,57.1178,57.1275,51351.0
2020-01-09 12:55:00,58.74,58.75,58.68,58.7,44788.0,57.1275,57.1372,57.0691,57.0886,44788.0
2020-01-09 13:00:00,58.7,58.71,58.66,58.7,31806.0,57.0886,57.0983,57.0497,57.0886,31806.0
2020-01-09 13:05:00,58.7,58.7,58.61,58.65,26957.0,57.0886,57.0886,57.0011,57.04,26957.0
2020-01-09 13:10:00,58.65,58.66,58.59,58.64,29840.0,57.04,57.0497,56.9816,57.0302,29840.0
2020-01-09 13:15:00,58.64,58.66,58.6,58.62,31207.0,57.0302,57.0497,56.9913,57.0108,31207.0
2020-01-09 13:20:00,58.62,58.65,58.58,58.59,31750.0,57.0108,57.04,56.9719,56.9816,31750.0
2020-01-09 13:25:00,58.59,58.7,58.58,58.67,29049.0,56.9816,57.0886,56.9719,57.0594,29049.0
2020-01-09 13:30:00,58.66,58.71,58.65,58.65,26210.0,57.0497,57.0983,57.04,57.04,26210.0
2020-01-09 13:35:00,58.65,58.72,58.63,58.72,20616.0,57.04,57.108,57.0205,57.108,20616.0
2020-01-09 13:40:00,58.72,58.76,58.67,58.76,25243.0,57.108,57.147,57.0594,57.147,25243.0
2020-01-09 13:45:00,58.76,58.77,58.72,58.73,23624.0,57.147,57.1567,57.108,57.1178,23624.0
2020-01-09 13:50:00,58.73,58.78,58.73,58.75,25674.0,57.1178,57.1664,57.1178,57.1372,25674.0
2020-01-09 13:55:00,58.76,58.78,58.74,58.78,18107.0,57.147,57.1664,57.1275,57.1664,18107.0
2020-01-09 14:00:00,58.78,58.82,58.77,58.8,33317.0,57.1664,57.2053,57.1567,57.1859,33317.0
2020-01-09 14:05:00,58.8,58.83,58.76,58.83,21707.0,57.1859,57.215,57.147,57.215,21707.0
2020-01-09 14:10:00,58.83,58.87,58.81,58.81,16891.0,57.215,57.2539,57.1956,57.1956,16891.0
2020-01-09 14:15:00,58.82,58.82,58.77,58.79,20626.0,57.2053,57.2053,57.1567,57.1761,20626.0
2020-01-09 14:20:00,58.79,58.83,58.78,58.79,23653.0,57.1761,57.215,57.1664,57.1761,23653.0
2020-01-09 14:25:00,58.77,58.81,58.77,58.79,18258.0,57.1567,57.1956,57.1567,57.1761,18258.0
2020-01-09 14:30:00,58.79,58.83,58.77,58.82,28447.0,57.1761,57.215,57.1567,57.2053,28447.0
2020-01-09 14:35:00,58.82,58.89,58.81,58.88,105285.0,57.2053,57.2734,57.1956,57.2637,105285.0
2020-01-09 14:40:00,58.89,58.92,58.88,58.92,32794.0,57.2734,57.3026,57.2637,57.3026,32794.0
2020-01-09 14:45:00,58.91,58.92,58.84,58.88,22725.0,57.2928,57.3026,57.2248,57.2637,22725.0
2020-01-09 14:50:00,58.89,58.95,58.88,58.94,24525.0,57.2734,57.3317,57.2637,57.322,24525.0
2020-01-09 14:55:00,58.94,58.95,58.85,58.86,18079.0,57.322,57.3317,57.2345,57.2442,18079.0
2020-01-09 15:00:00,58.86,58.9,58.85,58.88,53296.0,57.2442,57.2831,57.2345,57.2637,53296.0
2020-01-09 15:05:00,58.88,58.9,58.85,58.88,21473.0,57.2637,57.2831,57.2345,57.2637,21473.0
2020-01-09 15:10:00,58.87,58.88,58.8,58.81,33505.0,57.2539,57.2637,57.1859,57.1956,33505.0
2020-01-09 15:15:00,58.82,58.84,58.79,58.82,40219.0,57.2053,57.2248,57.1761,57.2053,40219.0
2020-01-09 15:20:00,58.82,58.83,58.79,58.83,33216.0,57.2053,57.215,57.1761,57.215,33216.0
2020-01-09 15:25:00,58.83,58.86,58.78,58.85,43173.0,57.215,57.2442,57.1664,57.2345,43173.0
2020-01-09 15:30:00,58.85,58.89,58.83,58.88,60466.0,57.2345,57.2734,57.215,57.2637,60466.0
2020-01-09 15:35:00,58.88,58.89,58.84,58.86,36579.0,57.2637,57.2734,57.2248,57.2442,36579.0
2020-01-09 15:40:00,58.86,58.87,58.79,58.8,50360.0,57.2442,57.2539,57.1761,57.1859,50360.0
2020-01-09 15:45:00,58.8,58.85,58.79,58.85,66534.0,57.1859,57.2345,57.1761,57.2345,66534.0
2020-01-09 15:50:00,58.85,58.92,58.84,58.92,105569.0,57.2345,57.3026,57.2248,57.3026,105569.0
2020-01-09 15:55:00,58.92,58.99,58.91,58.96,250814.0,57.3026,57.3706,57.2928,57.3415,250814.0
2020-01-10 09:30:00,59.25,59.25,58.81,58.81,86090.0,57.6235,57.6235,57.1956,57.1956,86090.0
2020-01-10 09:35:00,58.82,58.95,58.74,58.83,50689.0,57.2053,57.3317,57.1275,57.215,50689.0
2020-01-10 09:40:00,58.82,58.93,58.74,58.75,64161.0,57.2053,57.3123,57.1275,57.1372,64161.0
2020-01-10 09:45:00,58.77,58.77,58.62,58.75,72698.0,57.1567,57.1567,57.0108,57.1372,72698.0
2020-01-10 09:50:00,58.75,58.84,58.72,58.77,40962.0,57.1372,57.2248,57.108,57.1567,40962.0
2020-01-10 09:55:00,58.8,58.81,58.7,58.73,23825.0,57.1859,57.1956,57.0886,57.1178,23825.0
2020-01-10 10:00:00,58.72,58.78,58.69,58.74,24940.0,57.108,57.1664,57.0789,57.1275,24940.0
2020-01-10 10:05:00,58.76,58.96,58.75,58.91,91990.0,57.147,57.3415,57.1372,57.2928,91990.0
2020-01-10 10:10:00,58.91,58.99,58.88,58.92,96139.0,57.2928,57.3706,57.2637,57.3026,96139.0
2020-01-10 10:15:00,58.92,58.99,58.84,58.91,60446.0,57.3026,57.3706,57.2248,57.2928,60446.0
2020-01-10 10:20:00,58.91,58.96,58.81,58.82,40053.0,57.2928,57.3415,57.1956,57.2053,40053.0
2020-01-10 10:25:00,58.83,58.89,58.81,58.86,43913.0,57.215,57.2734,57.1956,57.2442,43913.0
2020-01-10 10:30:00,58.86,58.95,58.86,58.91,46629.0,57.2442,57.3317,57.2442,57.2928,46629.0
2020-01-10 10:35:00,58.91,58.94,58.85,58.91,73368.0,57.2928,57.322,57.2345,57.2928,73368.0
2020-01-10 10:40:00,58.91,58.95,58.86,58.94,27491.0,57.2928,57.3317,57.2442,57.322,27491.0
2020-01-10 10:45:00,58.94,58.94,58.77,58.77,38354.0,57.322,57.322,57.1567,57.1567,38354.0
2020-01-10 10:50:00,58.77,58.86,58.74,58.83,64411.0,57.1567,57.2442,57.1275,57.215,64411.0
2020-01-10 10:55:00,58.83,58.93,58.83,58.9,88622.0,57.215,57.3123,57.215,57.2831,88622.0
2020-01-10 11:00:00,58.91,59.02,58.9,59.02,88458.0,57.2928,57.3998,57.2831,57.3998,88458.0
2020-01-10 11:05:00,59.02,59.1,58.98,59.1,61686.0,57.3998,57.4776,57.3609,57.4776,61686.0
2020-01-10 11:10:00,59.09,59.17,59.07,59.15,174973.0,57.4679,57.5457,57.4484,57.5262,174973.0
2020-01-10 11:15:00,59.15,59.17,59.1,59.13,52171.0,57.5262,57.5457,57.4776,57.5068,52171.0
2020-01-10 11:20:00,59.14,59.17,59.09,59.16,125537.0,57.5165,57.5457,57.4679,57.536,125537.0
2020-01-10 11:25:00,59.15,59.17,59.08,59.09,42977.0,57.5262,57.5457,57.4582,57.4679,42977.0
2020-01-10 11:30:00,59.09,59.12,59.01,59.08,84535.0,57.4679,57.4971,57.3901,57.4582,84535.0
2020-01-10 11:35:00,59.09,59.15,59.08,59.13,39978.0,57.4679,57.5262,57.4582,57.5068,39978.0
2020-01-10 11:40:00,59.12,59.15,59.0,59.02,52083.0,57.4971,57.5262,57.3804,57.3998,52083.0
2020-01-10 11:45:00,59.02,59.02,58.96,58.96,31042.0,57.3998,57.3998,57.3415,57.3415,31042.0
2020-01-10 11:50:00,58.96,59.11,58.94,59.1,97964.0,57.3415,57.4873,57.322,57.4776,97964.0
2020-01-10 11:55:00,59.1,59.15,59.1,59.12,42686.0,57.4776,57.5262,57.4776,57.4971,42686.0
2020-01-10 12:00:00,59.12,59.17,59.07,59.09,139767.0,57.4971,57.5457,57.4484,57.4679,139767.0
2020-01-10 12:05:00,59.09,59.13,59.07,59.07,29532.0,57.4679,57.5068,57.4484,57.4484,29532.0
2020-01-10 12:10:00,59.08,59.12,59.07,59.1,71330.0,57.4582,57.4971,57.4484,57.4776,71330.0
2020-01-10 12:15:00,59.1,59.1,59.04,59.05,55852.0,57.4776,57.4776,57.4193,57.429,55852.0
2020-01-10 12:20:00,59.05,59.13,59.05,59.05,49374.0,57.429,57.5068,57.429,57.429,49374.0
2020-01-10 12:25:00,59.05,59.18,59.05,59.17,31208.0,57.429,57.5554,57.429,57.5457,31208.0
2020-01-10 12:30:00,59.17,59.21,59.15,59.2,52131.0,57.5457,57.5846,57.5262,57.5749,52131.0
2020-01-10 12:35:00,59.19,59.26,59.18,59.23,114832.0,57.5651,57.6332,57.5554,57.604,114832.0
2020-01-10 12:40:00,59.23,59.33,59.23,59.3,54874.0,57.604,57.7013,57.604,57.6721,54874.0
2020-01-10 12:45:00,59.3,59.3,59.2,59.23,35092.0,57.6721,57.6721,57.5749,57.604,35092.0
2020-01-10 12:50:00,59.23,59.25,59.16,59.25,36085.0,57.604,57.6235,57.536,57.6235,36085.0
2020-01-10 12:55:00,59.25,59.29,59.21,59.21,26422.0,57.6235,57.6624,57.5846,57.5846,26422.0
2020-01-10 13:00:00,59.21,59.27,59.21,59.25,23079.0,57.5846,57.643,57.5846,57.6235,23079.0
2020-01-10 13:05:00,59.25,59.29,59.22,59.24,27208.0,57.6235,57.6624,57.5943,57.6138,27208.0
2020-01-10 13:10:00,59.23,59.26,59.21,59.25,22150.0,57.604,57.6332,57.5846,57.6235,22150.0
2020-01-10 13:15:00,59.25,59.28,59.23,59.28,30678.0,57.6235,57.6527,57.604,57.6527,30678.0
2020-01-10 13:20:00,59.28,59.39,59.27,59.33,67354.0,57.6527,57.7597,57.643,57.7013,67354.0
2020-01-10 13:25:00,59.33,59.49,59.32,59.41,168270.0,57.7013,57.8569,57.6916,57.7791,168270.0
2020-01-10 13:30:00,59.42,59.42,59.31,59.33,35727.0,57.7888,57.7888,57.6819,57.7013,35727.0
2020-01-10 13:35:00,59.33,59.43,59.32,59.36,44693.0,57.7013,57.7986,57.6916,57.7305,44693.0
2020-01-10 13:40:00,59.36,59.42,59.33,59.41,41931.0,57.7305,57.7888,57.7013,57.7791,41931.0
2020-01-10 13:45:00,59.41,59.43,59.37,59.39,30042.0,57.7791,57.7986,57.7402,57.7597,30042.0
2020-01-10 13:50:00,59.39,59.42,59.38,59.42,27749.0,57.7597,57.7888,57.7499,57.7888,27749.0
2020-01-10 13:55:00,59.42,59.43,59.4,59.41,28078.0,57.7888,57.7986,57.7694,57.7791,28078.0
2020-01-10 14:00:00,59.4,59.42,59.34,59.35,36604.0,57.7694,57.7888,57.711,57.7208,36604.0
2020-01-10 14:05:00,59.36,59.36,59.3,59.31,30284.0,57.7305,57.7305,57.6721,57.6819,30284.0
2020-01-10 14:10:00,59.3,59.31,59.24,59.26,32341.0,57.6721,57.6819,57.6138,57.6332,32341.0
2020-01-10 14:15:00,59.24,59.33,59.23,59.33,30006.0,57.6138,57.7013,57.604,57.7013,30006.0
2020-01-10 14:20:00,59.33,59.34,59.26,59.26,36551.0,57.7013,57.711,57.6332,57.6332,36551.0
2020-01-10 14:25:00,59.27,59.36,59.25,59.33,107015.0,57.643,57.7305,57.6235,57.7013,107015.0
2020-01-10 14:30:00,59.32,59.41,59.32,59.38,63775.0,57.6916,57.7791,57.6916,57.7499,63775.0
2020-01-10 14:35:00,59.37,59.38,59.34,59.37,30932.0,57.7402,57.7499,57.711,57.7402,30932.0
2020-01-10 14:40:00,59.37,59.37,59.29,59.34,105256.0,57.7402,57.7402,57.6624,57.711,105256.0
2020-01-10 14:45:00,59.34,59.46,59.33,59.44,135770.0,57.711,57.8277,57.7013,57.8083,135770.0
2020-01-10 14:50:00,59.43,59.45,59.41,59.42,224433.0,57.7986,57.818,57.7791,57.7888,224433.0
2020-01-10 14:55:00,59.42,59.45,59.4,59.45,57738.0,57.7888,57.818,57.7694,57.818,57738.0
2020-01-10 15:00:00,59.44,59.47,59.4,59.43,133876.0,57.8083,57.8375,57.7694,57.7986,133876.0
2020-01-10 15:05:00,59.44,59.46,59.4,59.41,86542.0,57.8083,57.8277,57.7694,57.7791,86542.0
2020-01-10 15:10:00,59.42,59.42,59.34,59.39,55511.0,57.7888,57.7888,57.711,57.7597,55511.0
2020-01-10 15:15:00,59.39,59.41,59.34,59.39,97238.0,57.7597,57.7791,57.711,57.7597,97238.0
2020-01-10 15:20:00,59.39,59.4,59.37,59.37,52395.0,57.7597,57.7694,57.7402,57.7402,52395.0
2020-01-10 15:25:00,59.37,59.45,59.35,59.45,68385.0,57.7402,57.818,57.7208,57.818,68385.0
2020-01-10 15:30:00,59.44,59.45,59.29,59.29,100972.0,57.8083,57.818,57.6624,57.6624,100972.0
2020-01-10 15:35:00,59.28,59.28,59.2,59.23,113312.0,57.6527,57.6527,57.5749,57.604,113312.0
2020-01-10 15:40:00,59.24,59.28,59.15,59.27,124087.0,57.6138,57.6527,57.5262,57.643,124087.0
2020-01-10 15:45:00,59.27,59.35,59.25,59.28,129704.0,57.643,57.7208,57.6235,57.6527,129704.0
2020-01-10 15:50:00,59.28,59.37,59.24,59.36,185510.0,57.6527,57.7402,57.6138,57.7305,185510.0
2020-01-10 15:55:00,59.36,59.36,59.21,59.22,435978.0,57.7305,57.7305,57.5846,57.5943,435978.0
2020-01-13 09:30:00,59.03,59.42,59.03,59.41,288915.0,57.4095,57.7888,57.4095,57.7791,288915.0
2020-01-13 09:35:00,59.42,59.55,59.3,59.45,140321.0,57.7888,57.9153,57.6721,57.818,140321.0
2020-01-13 09:40:00,59.45,59.57,59.32,59.57,89962.0,57.818,57.9347,57.6916,57.9347,89962.0
2020-01-13 09:45:00,59.56,59.7,59.54,59.6,122245.0,57.925,58.0611,57.9055,57.9639,122245.0
2020-01-13 09:50:00,59.61,59.66,59.54,59.57,76516.0,57.9736,58.0222,57.9055,57.9347,76516.0
2020-01-13 09:55:00,59.57,59.65,59.46,59.46,96774.0,57.9347,58.0125,57.8277,57.8277,96774.0
2020-01-13 10:00:00,59.46,59.48,59.38,59.4,116884.0,57.8277,57.8472,57.7499,57.7694,116884.0
2020-01-13 10:05:00,59.4,59.41,59.23,59.28,120048.0,57.7694,57.7791,57.604,57.6527,120048.0
2020-01-13 10:10:00,59.28,59.36,59.19,59.2,89714.0,57.6527,57.7305,57.5651,57.5749,89714.0
2020-01-13 10:15:00,59.21,59.27,59.15,59.27,92581.0,57.5846,57.643,57.5262,57.643,92581.0
2020-01-13 10:20:00,59.27,59.37,59.25,59.31,171193.0,57.643,57.7402,57.6235,57.6819,171193.0
2020-01-13 10:25:00,59.32,59.41,59.25,59.39,62657.0,57.6916,57.7791,57.6235,57.7597,62657.0
2020-01-13 10:30:00,59.4,59.5,59.4,59.43,49474.0,57.7694,57.8666,57.7694,57.7986,49474.0
2020-01-13 10:35:00,59.42,59.44,59.36,59.39,45163.0,57.7888,57.8083,57.7305,57.7597,45163.0
2020-01-13 10:40:00,59.38,59.42,59.31,59.33,36169.0,57.7499,57.7888,57.6819,57.7013,36169.0
2020-01-13 10:45:00,59.32,59.37,59.26,59.31,37748.0,57.6916,57.7402,57.6332,57.6819,37748.0
2020-01-13 10:50:00,59.31,59.44,59.28,59.44,79557.0,57.6819,57.8083,57.6527,57.8083,79557.0
2020-01-13 10:55:00,59.44,59.49,59.41,59.42,75734.0,57.8083,57.8569,57.7791,57.7888,75734.0
2020-01-13 11:00:00,59.43,59.45,59.3,59.32,46900.0,57.7986,57.818,57.6721,57.6916,46900.0
2020-01-13 11:05:00,59.32,59.43,59.32,59.38,55247.0,57.6916,57.7986,57.6916,57.7499,55247.0
2020-01-13 11:10:00,59.38,59.45,59.32,59.45,69524.0,57.7499,57.818,57.6916,57.818,69524.0
2020-01-13 11:15:00,59.45,59.54,59.44,59.49,111346.0,57.818,57.9055,57.8083,57.8569,111346.0
2020-01-13 11:20:00,59.5,59.54,59.46,59.52,76633.0,57.8666,57.9055,57.8277,57.8861,76633.0
2020-01-13 11:25:00,59.52,59.59,59.48,59.54,143763.0,57.8861,57.9542,57.8472,57.9055,143763.0
2020-01-13 11:30:00,59.53,59.54,59.37,59.38,44791.0,57.8958,57.9055,57.7402,57.7499,44791.0
2020-01-13 11:35:00,59.38,59.39,59.33,59.38,56310.0,57.7499,57.7597,57.7013,57.7499,56310.0
2020-01-13 11:40:00,59.39,59.49,59.39,59.48,40939.0,57.7597,57.8569,57.7597,57.8472,40939.0
2020-01-13 11:45:00,59.48,59.51,59.41,59.51,70648.0,57.8472,57.8764,57.7791,57.8764,70648.0
2020-01-13 11:50:00,59.5,59.5,59.37,59.39,40798.0,57.8666,57.8666,57.7402,57.7597,40798.0
2020-01-13 11:55:00,59.39,59.43,59.38,59.41,34974.0,57.7597,57.7986,57.7499,57.7791,34974.0
2020-01-13 12:00:00,59.42,59.44,59.35,59.43,38444.0,57.7888,57.8083,57.7208,57.7986,38444.0
2020-01-13 12:05:00,59.42,59.44,59.37,59.43,34354.0,57.7888,57.8083,57.7402,57.7986,34354.0
2020-01-13 12:10:00,59.43,59.47,59.41,59.46,30376.0,57.7986,57.8375,57.7791,57.8277,30376.0
2020-01-13 12:15:00,59.46,59.49,59.43,59.46,28702.0,57.8277,57.8569,57.7986,57.8277,28702.0
2020-01-13 12:20:00,59.47,59.48,59.41,59.48,27033.0,57.8375,57.8472,57.7791,57.8472,27033.0
2020-01-13 12:25:00,59.47,59.48,59.43,59.48,32451.0,57.8375,57.8472,57.7986,57.8472,32451.0
2020-01-13 12:30:00,59.48,59.53,59.45,59.49,167605.0,57.8472,57.8958,57.818,57.8569,167605.0
2020-01-13 12:35:00,59.49,59.5,59.38,59.46,150305.0,57.8569,57.8666,57.7499,57.8277,150305.0
2020-01-13 12:40:00,59.47,59.49,59.4,59.42,30697.0,57.8375,57.8569,57.7694,57.7888,30697.0
2020-01-13 12:45:00,59.41,59.44,59.38,59.38,73002.0,57.7791,57.8083,57.7499,57.7499,73002.0
2020-01-13 12:50:00,59.4,59.4,59.33,59.36,23864.0,57.7694,57.7694,57.7013,57.7305,23864.0
2020-01-13 12:55:00,59.36,59.37,59.31,59.31,29421.0,57.7305,57.7402,57.6819,57.6819,29421.0
2020-01-13 13:00:00,59.3,59.33,59.28,59.3,50566.0,57.6721,57.7013,57.6527,57.6721,50566.0
2020-01-13 13:05:00,59.3,59.37,59.29,59.32,58735.0,57.6721,57.7402,57.6624,57.6916,58735.0
2020-01-13 13:10:00,59.33,59.33,59.24,59.25,88362.0,57.7013,57.7013,57.6138,57.6235,88362.0
2020-01-13 13:15:00,59.25,59.25,59.17,59.22,53846.0,57.6235,57.6235,57.5457,57.5943,53846.0
2020-01-13 13:20:00,59.22,59.26,59.15,59.16,50406.0,57.5943,57.6332,57.5262,57.536,50406.0
2020-01-13 13:25:00,59.16,59.22,59.15,59.17,59426.0,57.536,57.5943,57.5262,57.5457,59426.0
2020-01-13 13:30:00,59.16,59.17,59.12,59.12,34882.0,57.536,57.5457,57.4971,57.4971,34882.0
2020-01-13 13:35:00,59.11,59.17,59.11,59.16,30871.0,57.4873,57.5457,57.4873,57.536,30871.0
2020-01-13 13:40:00,59.16,59.16,59.1,59.11,49194.0,57.536,57.536,57.4776,57.4873,49194.0
2020-01-13 13:45:00,59.12,59.17,59.1,59.16,46218.0,57.4971,57.5457,57.4776,57.536,46218.0
2020-01-13 13:50:00,59.17,59.25,59.15,59.25,41972.0,57.5457,57.6235,57.5262,57.6235,41972.0
2020-01-13 13:55:00,59.25,59.28,59.23,59.26,63249.0,57.6235,57.6527,57.604,57.6332,63249.0
2020-01-13 14:00:00,59.25,59.26,59.16,59.19,44790.0,57.6235,57.6332,57.536,57.5651,44790.0
2020-01-13 14:05:00,59.18,59.22,59.16,59.18,66072.0,57.5554,57.5943,57.536,57.5554,66072.0
2020-01-13 14:10:00,59.17,59.2,59.14,59.18,78770.0,57.5457,57.5749,57.5165,57.5554,78770.0
2020-01-13 14:15:00,59.18,59.24,59.16,59.2,50043.0,57.5554,57.6138,57.536,57.5749,50043.0
2020-01-13 14:20:00,59.2,59.2,59.17,59.2,41537.0,57.5749,57.5749,57.5457,57.5749,41537.0
2020-01-13 14:25:00,59.2,59.28,59.19,59.24,71058.0,57.5749,57.6527,57.5651,57.6138,71058.0
2020-01-13 14:30:00,59.23,59.34,59.23,59.32,61797.0,57.604,57.711,57.604,57.6916,61797.0
2020-01-13 14:35:00,59.33,59.33,59.25,59.28,45466.0,57.7013,57.7013,57.6235,57.6527,45466.0
2020-01-13 14:40:00,59.28,59.28,59.23,59.24,56842.0,57.6527,57.6527,57.604,57.6138,56842.0
2020-01-13 14:45:00,59.24,59.25,59.22,59.23,46931.0,57.6138,57.6235,57.5943,57.604,46931.0
2020-01-13 14:50:00,59.24,59.27,59.22,59.27,45951.0,57.6138,57.643,57.5943,57.643,45951.0
2020-01-13 14:55:00,59.27,59.29,59.24,59.27,65357.0,57.643,57.6624,57.6138,57.643,65357.0
2020-01-13 15:00:00,59.27,59.3,59.26,59.28,58796.0,57.643,57.6721,57.6332,57.6527,58796.0
2020-01-13 15:05:00,59.28,59.3,59.26,59.27,52658.0,57.6527,57.6721,57.6332,57.643,52658.0
2020-01-13 15:10:00,59.27,59.3,59.2,59.25,115779.0,57.643,57.6721,57.5749,57.6235,115779.0
2020-01-13 15:15:00,59.25,59.27,59.22,59.24,63074.0,57.6235,57.643,57.5943,57.6138,63074.0
2020-01-13 15:20:00,59.24,59.29,59.23,59.28,62976.0,57.6138,57.6624,57.604,57.6527,62976.0
2020-01-13 15:25:00,59.28,59.33,59.26,59.29,93423.0,57.6527,57.7013,57.6332,57.6624,93423.0
2020-01-13 15:30:00,59.3,59.39,59.29,59.35,160477.0,57.6721,57.7597,57.6624,57.7208,160477.0
2020-01-13 15:35:00,59.35,59.4,59.33,59.37,149248.0,57.7208,57.7694,57.7013,57.7402,149248.0
2020-01-13 15:40:00,59.37,59.43,59.36,59.42,111187.0,57.7402,57.7986,57.7305,57.7888,111187.0
2020-01-13 15:45:00,59.41,59.51,59.38,59.39,245270.0,57.7791,57.8764,57.7499,57.7597,245270.0
2020-01-13 15:50:00,59.4,59.48,59.4,59.46,259014.0,57.7694,57.8472,57.7694,57.8277,259014.0
2020-01-13 15:55:00,59.45,59.5,59.42,59.49,458894.0,57.818,57.8666,57.7888,57.8569,458894.0
2020-01-14 09:30:00,62.04,62.04,61.0,61.08,1152669.0,60.3369,60.3369,59.3255,59.4033,1152669.0
2020-01-14 09:35:00,61.06,61.7,60.86,61.61,691014.0,59.3838,60.0062,59.1893,59.9187,691014.0
2020-01-14 09:40:00,61.61,61.86,61.31,61.65,455138.0,59.9187,60.1619,59.6269,59.9576,455138.0
2020-01-14 09:45:00,61.65,61.91,61.59,61.8,378388.0,59.9576,60.2105,59.8993,60.1035,378388.0
2020-01-14 09:50:00,61.8,62.02,61.63,61.91,474994.0,60.1035,60.3175,59.9382,60.2105,474994.0
2020-01-14 09:55:00,61.91,62.11,61.82,61.94,420244.0,60.2105,60.405,60.1229,60.2397,420244.0
2020-01-14 10:00:00,61.93,62.18,61.92,62.1,336241.0,60.2299,60.4731,60.2202,60.3953,336241.0
2020-01-14 10:05:00,62.11,62.25,62.05,62.23,250200.0,60.405,60.5411,60.3466,60.5217,250200.0
2020-01-14 10:10:00,62.24,62.25,61.93,62.17,280348.0,60.5314,60.5411,60.2299,60.4633,280348.0
2020-01-14 10:15:00,62.17,62.17,62.01,62.08,166588.0,60.4633,60.4633,60.3077,60.3758,166588.0
2020-01-14 10:20:00,62.09,62.09,61.5,61.55,371629.0,60.3855,60.3855,59.8117,59.8604,371629.0
2020-01-14 10:25:00,61.55,61.7,61.35,61.55,394085.0,59.8604,60.0062,59.6659,59.8604,394085.0
2020-01-14 10:30:00,61.55,61.58,61.24,61.46,351167.0,59.8604,59.8895,59.5589,59.7728,351167.0
2020-01-14 10:35:00,61.48,61.6,61.38,61.45,173223.0,59.7923,59.909,59.695,59.7631,173223.0
2020-01-14 10:40:00,61.44,61.68,61.39,61.68,136646.0,59.7534,59.9868,59.7048,59.9868,136646.0
2020-01-14 10:45:00,61.67,61.73,61.52,61.56,102642.0,59.9771,60.0354,59.8312,59.8701,102642.0
2020-01-14 10:50:00,61.57,61.63,61.45,61.63,88340.0,59.8798,59.9382,59.7631,59.9382,88340.0
2020-01-14 10:55:00,61.63,61.71,61.54,61.66,106122.0,59.9382,60.016,59.8506,59.9673,106122.0
2020-01-14 11:00:00,61.66,61.78,61.65,61.78,124969.0,59.9673,60.084,59.9576,60.084,124969.0
2020-01-14 11:05:00,61.79,61.93,61.79,61.88,140262.0,60.0938,60.2299,60.0938,60.1813,140262.0
2020-01-14 11:10:00,61.87,61.88,61.76,61.85,102230.0,60.1716,60.1813,60.0646,60.1521,102230.0
2020-01-14 11:15:00,61.85,61.87,61.75,61.84,134345.0,60.1521,60.1716,60.0549,60.1424,134345.0
2020-01-14 11:20:00,61.85,61.88,61.79,61.83,70635.0,60.1521,60.1813,60.0938,60.1327,70635.0
2020-01-14 11:25:00,61.82,61.84,61.72,61.81,119902.0,60.1229,60.1424,60.0257,60.1132,119902.0
2020-01-14 11:30:00,61.81,61.89,61.8,61.84,92719.0,60.1132,60.191,60.1035,60.1424,92719.0
2020-01-14 11:35:00,61.85,61.97,61.84,61.9,113370.0,60.1521,60.2688,60.1424,60.2008,113370.0
2020-01-14 11:40:00,61.9,61.92,61.68,61.74,113554.0,60.2008,60.2202,59.9868,60.0451,113554.0
2020-01-14 11:45:00,61.74,61.97,61.74,61.96,98004.0,60.0451,60.2688,60.0451,60.2591,98004.0
2020-01-14 11:50:00,61.96,62.09,61.93,62.07,136155.0,60.2591,60.3855,60.2299,60.3661,136155.0
2020-01-14 11:55:00,62.07,62.14,62.06,62.09,91071.0,60.3661,60.4342,60.3564,60.3855,91071.0
2020-01-14 12:00:00,62.1,62.12,61.87,61.87,86490.0,60.3953,60.4147,60.1716,60.1716,86490.0
2020-01-14 12:05:00,61.87,61.92,61.85,61.9,64974.0,60.1716,60.2202,60.1521,60.2008,64974.0
2020-01-14 12:10:00,61.9,61.92,61.82,61.87,55831.0,60.2008,60.2202,60.1229,60.1716,55831.0
2020-01-14 12:15:00,61.87,61.92,61.82,61.87,59644.0,60.1716,60.2202,60.1229,60.1716,59644.0
2020-01-14 12:20:00,61.87,61.92,61.75,61.78,83813.0,60.1716,60.2202,60.0549,60.084,83813.0
2020-01-14 12:25:00,61.77,61.83,61.72,61.76,53139.0,60.0743,60.1327,60.0257,60.0646,53139.0
2020-01-14 12:30:00,61.76,61.78,61.61,61.66,91235.0,60.0646,60.084,59.9187,59.9673,91235.0
2020-01-14 12:35:00,61.66,61.71,61.64,61.69,56676.0,59.9673,60.016,59.9479,59.9965,56676.0
2020-01-14 12:40:00,61.69,61.72,61.64,61.72,82390.0,59.9965,60.0257,59.9479,60.0257,82390.0
2020-01-14 12:45:00,61.72,61.73,61.41,61.44,112692.0,60.0257,60.0354,59.7242,59.7534,112692.0
2020-01-14 12:50:00,61.45,61.62,61.41,61.6,83095.0,59.7631,59.9284,59.7242,59.909,83095.0
2020-01-14 12:55:00,61.6,61.64,61.54,61.61,124765.0,59.909,59.9479,59.8506,59.9187,124765.0
2020-01-14 13:00:00,61.63,61.67,61.6,61.65,72165.0,59.9382,59.9771,59.909,59.9576,72165.0
2020-01-14 13:05:00,61.65,61.81,61.63,61.72,81065.0,59.9576,60.1132,59.9382,60.0257,81065.0
2020-01-14 13:10:00,61.72,61.75,61.63,61.75,54816.0,60.0257,60.0549,59.9382,60.0549,54816.0
2020-01-14 13:15:00,61.75,61.79,61.73,61.78,59261.0,60.0549,60.0938,60.0354,60.084,59261.0
2020-01-14 13:20:00,61.79,61.81,61.61,61.75,67813.0,60.0938,60.1132,59.9187,60.0549,67813.0
2020-01-14 13:25:00,61.74,61.83,61.72,61.82,54612.0,60.0451,60.1327,60.0257,60.1229,54612.0
2020-01-14 13:30:00,61.82,61.88,61.78,61.88,77347.0,60.1229,60.1813,60.084,60.1813,77347.0
2020-01-14 13:35:00,61.88,61.92,61.59,61.75,109261.0,60.1813,60.2202,59.8993,60.0549,109261.0
2020-01-14 13:40:00,61.74,61.81,61.58,61.6,81978.0,60.0451,60.1132,59.8895,59.909,81978.0
2020-01-14 13:45:00,61.6,61.66,61.55,61.58,74860.0,59.909,59.9673,59.8604,59.8895,74860.0
2020-01-14 13:50:00,61.58,61.7,61.56,61.7,47943.0,59.8895,60.0062,59.8701,60.0062,47943.0
2020-01-14 13:55:00,61.7,61.7,61.58,61.6,67027.0,60.0062,60.0062,59.8895,59.909,67027.0
2020-01-14 14:00:00,61.59,61.62,61.48,61.52,88918.0,59.8993,59.9284,59.7923,59.8312,88918.0
2020-01-14 14:05:00,61.52,61.56,61.43,61.44,81709.0,59.8312,59.8701,59.7437,59.7534,81709.0
2020-01-14 14:10:00,61.43,61.49,61.31,61.41,120042.0,59.7437,59.802,59.6269,59.7242,120042.0
2020-01-14 14:15:00,61.42,61.51,61.38,61.47,108250.0,59.7339,59.8215,59.695,59.7826,108250.0
2020-01-14 14:20:00,61.46,61.56,61.42,61.56,97881.0,59.7728,59.8701,59.7339,59.8701,97881.0
2020-01-14 14:25:00,61.56,61.57,61.46,61.49,50363.0,59.8701,59.8798,59.7728,59.802,50363.0
2020-01-14 14:30:00,61.49,61.52,61.44,61.51,54805.0,59.802,59.8312,59.7534,59.8215,54805.0
2020-01-14 14:35:00,61.5,61.63,61.5,61.61,72045.0,59.8117,59.9382,59.8117,59.9187,72045.0
2020-01-14 14:40:00,61.62,61.68,61.61,61.66,79806.0,59.9284,59.9868,59.9187,59.9673,79806.0
2020-01-14 14:45:00,61.66,61.75,61.63,61.7,83357.0,59.9673,60.0549,59.9382,60.0062,83357.0
2020-01-14 14:50:00,61.7,61.75,61.69,61.73,64071.0,60.0062,60.0549,59.9965,60.0354,64071.0
2020-01-14 14:55:00,61.73,61.79,61.71,61.73,66978.0,60.0354,60.0938,60.016,60.0354,66978.0
2020-01-14 15:00:00,61.73,61.86,61.72,61.82,103521.0,60.0354,60.1619,60.0257,60.1229,103521.0
2020-01-14 15:05:00,61.82,61.86,61.72,61.73,87657.0,60.1229,60.1619,60.0257,60.0354,87657.0
2020-01-14 15:10:00,61.74,61.77,61.62,61.65,73286.0,60.0451,60.0743,59.9284,59.9576,73286.0
2020-01-14 15:15:00,61.65,61.67,61.6,61.62,68068.0,59.9576,59.9771,59.909,59.9284,68068.0
2020-01-14 15:20:00,61.62,61.63,61.54,61.58,108553.0,59.9284,59.9382,59.8506,59.8895,108553.0
2020-01-14 15:25:00,61.58,61.6,61.37,61.44,175746.0,59.8895,59.909,59.6853,59.7534,175746.0
2020-01-14 15:30:00,61.43,61.43,61.31,61.4,171843.0,59.7437,59.7437,59.6269,59.7145,171843.0
2020-01-14 15:35:00,61.39,61.44,61.32,61.44,164509.0,59.7048,59.7534,59.6367,59.7534,164509.0
2020-01-14 15:40:00,61.44,61.6,61.4,61.41,258026.0,59.7534,59.909,59.7145,59.7242,258026.0
2020-01-14 15:45:00,61.4,61.41,61.35,61.39,232321.0,59.7145,59.7242,59.6659,59.7048,232321.0
2020-01-14 15:50:00,61.38,61.39,61.2,61.24,377737.0,59.695,59.7048,59.52,59.5589,377737.0
2020-01-14 15:55:00,61.23,61.47,61.23,61.46,732868.0,59.5491,59.7826,59.5491,59.7728,732868.0
2020-01-15 09:30:00,61.54,61.54,61.03,61.24,338200.0,59.8506,59.8506,59.3546,59.5589,338200.0
2020-01-15 09:35:00,61.21,61.5,61.19,61.36,96272.0,59.5297,59.8117,59.5102,59.6756,96272.0
2020-01-15 09:40:00,61.35,61.62,61.31,61.34,227649.0,59.6659,59.9284,59.6269,59.6561,227649.0
2020-01-15 09:45:00,61.34,61.56,61.33,61.55,95617.0,59.6561,59.8701,59.6464,59.8604,95617.0
2020-01-15 09:50:00,61.55,61.91,61.54,61.82,153546.0,59.8604,60.2105,59.8506,60.1229,153546.0
2020-01-15 09:55:00,61.82,61.86,61.61,61.86,113465.0,60.1229,60.1619,59.9187,60.1619,113465.0
2020-01-15 10:00:00,61.86,61.89,61.62,61.7,120291.0,60.1619,60.191,59.9284,60.0062,120291.0
2020-01-15 10:05:00,61.69,61.7,61.56,61.64,71090.0,59.9965,60.0062,59.8701,59.9479,71090.0
2020-01-15 10:10:00,61.64,61.76,61.61,61.65,77135.0,59.9479,60.0646,59.9187,59.9576,77135.0
2020-01-15 10:15:00,61.65,61.69,61.62,61.68,45468.0,59.9576,59.9965,59.9284,59.9868,45468.0
2020-01-15 10:20:00,61.68,61.82,61.63,61.77,92298.0,59.9868,60.1229,59.9382,60.0743,92298.0
2020-01-15 10:25:00,61.76,61.81,61.62,61.62,73506.0,60.0646,60.1132,59.9284,59.9284,73506.0
2020-01-15 10:30:00,61.64,61.65,61.51,61.62,58398.0,59.9479,59.9576,59.8215,59.9284,58398.0
2020-01-15 10:35:00,61.63,61.78,61.59,61.67,72019.0,59.9382,60.084,59.8993,59.9771,72019.0
2020-01-15 10:40:00,61.66,61.72,61.64,61.65,95496.0,59.9673,60.0257,59.9479,59.9576,95496.0
2020-01-15 10:45:00,61.66,61.77,61.61,61.77,87600.0,59.9673,60.0743,59.9187,60.0743,87600.0
2020-01-15 10:50:00,61.78,61.92,61.7,61.9,93635.0,60.084,60.2202,60.0062,60.2008,93635.0
2020-01-15 10:55:00,61.9,61.94,61.85,61.91,76929.0,60.2008,60.2397,60.1521,60.2105,76929.0
2020-01-15 11:00:00,61.91,61.94,61.78,61.92,65524.0,60.2105,60.2397,60.084,60.2202,65524.0
2020-01-15 11:05:00,61.92,61.92,61.81,61.82,51956.0,60.2202,60.2202,60.1132,60.1229,51956.0
2020-01-15 11:10:00,61.83,61.83,61.68,61.71,62328.0,60.1327,60.1327,59.9868,60.016,62328.0
2020-01-15 11:15:00,61.71,61.72,61.6,61.62,90357.0,60.016,60.0257,59.909,59.9284,90357.0
2020-01-15 11:20:00,61.62,61.68,61.61,61.66,74685.0,59.9284,59.9868,59.9187,59.9673,74685.0
2020-01-15 11:25:00,61.67,61.77,61.66,61.73,118705.0,59.9771,60.0743,59.9673,60.0354,118705.0
2020-01-15 11:30:00,61.73,61.79,61.73,61.78,52461.0,60.0354,60.0938,60.0354,60.084,52461.0
2020-01-15 11:35:00,61.78,61.81,61.75,61.75,49014.0,60.084,60.1132,60.0549,60.0549,49014.0
2020-01-15 11:40:00,61.75,61.87,61.74,61.86,59053.0,60.0549,60.1716,60.0451,60.1619,59053.0
2020-01-15 11:45:00,61.85,61.93,61.83,61.92,52347.0,60.1521,60.2299,60.1327,60.2202,52347.0
2020-01-15 11:50:00,61.91,61.92,61.82,61.83,34830.0,60.2105,60.2202,60.1229,60.1327,34830.0
2020-01-15 11:55:00,61.83,61.84,61.75,61.78,39207.0,60.1327,60.1424,60.0549,60.084,39207.0
2020-01-15 12:00:00,61.78,61.78,61.68,61.76,45538.0,60.084,60.084,59.9868,60.0646,45538.0
2020-01-15 12:05:00,61.76,61.87,61.75,61.83,107024.0,60.0646,60.1716,60.0549,60.1327,107024.0
2020-01-15 12:10:00,61.83,61.84,61.67,61.69,54047.0,60.1327,60.1424,59.9771,59.9965,54047.0
2020-01-15 12:15:00,61.7,61.76,61.66,61.73,39196.0,60.0062,60.0646,59.9673,60.0354,39196.0
2020-01-15 12:20:00,61.73,61.81,61.72,61.79,24617.0,60.0354,60.1132,60.0257,60.0938,24617.0
2020-01-15 12:25:00,61.79,61.8,61.76,61.77,26196.0,60.0938,60.1035,60.0646,60.0743,26196.0
2020-01-15 12:30:00,61.77,61.79,61.75,61.77,22318.0,60.0743,60.0938,60.0549,60.0743,22318.0
2020-01-15 12:35:00,61.77,61.86,61.75,61.84,33730.0,60.0743,60.1619,60.0549,60.1424,33730.0
2020-01-15 12:40:00,61.84,61.87,61.83,61.87,25052.0,60.1424,60.1716,60.1327,60.1716,25052.0
2020-01-15 12:45:00,61.86,61.93,61.84,61.85,58070.0,60.1619,60.2299,60.1424,60.1521,58070.0
2020-01-15 12:50:00,61.85,61.85,61.76,61.77,26759.0,60.1521,60.1521,60.0646,60.0743,26759.0
2020-01-15 12:55:00,61.77,61.87,61.75,61.79,27144.0,60.0743,60.1716,60.0549,60.0938,27144.0
2020-01-15 13:00:00,61.79,61.85,61.75,61.83,47159.0,60.0938,60.1521,60.0549,60.1327,47159.0
2020-01-15 13:05:00,61.83,61.86,61.78,61.83,34892.0,60.1327,60.1619,60.084,60.1327,34892.0
2020-01-15 13:10:00,61.82,61.89,61.82,61.85,36337.0,60.1229,60.191,60.1229,60.1521,36337.0
2020-01-15 13:15:00,61.85,61.85,61.79,61.84,26959.0,60.1521,60.1521,60.0938,60.1424,26959.0
2020-01-15 13:20:00,61.84,61.88,61.83,61.85,63850.0,60.1424,60.1813,60.1327,60.1521,63850.0
2020-01-15 13:25:00,61.85,61.88,61.84,61.88,23219.0,60.1521,60.1813,60.1424,60.1813,23219.0
2020-01-15 13:30:00,61.88,61.88,61.79,61.84,46250.0,60.1813,60.1813,60.0938,60.1424,46250.0
2020-01-15 13:35:00,61.83,61.85,61.81,61.85,24745.0,60.1327,60.1521,60.1132,60.1521,24745.0
2020-01-15 13:40:00,61.85,61.86,61.84,61.86,33055.0,60.1521,60.1619,60.1424,60.1619,33055.0
2020-01-15 13:45:00,61.86,61.86,61.84,61.85,24758.0,60.1619,60.1619,60.1424,60.1521,24758.0
2020-01-15 13:50:00,61.85,61.86,61.73,61.75,48641.0,60.1521,60.1619,60.0354,60.0549,48641.0
2020-01-15 13:55:00,61.74,61.75,61.54,61.55,175209.0,60.0451,60.0549,59.8506,59.8604,175209.0
2020-01-15 14:00:00,61.56,61.8,61.54,61.6,138732.0,59.8701,60.1035,59.8506,59.909,138732.0
2020-01-15 14:05:00,61.6,61.72,61.59,61.72,87599.0,59.909,60.0257,59.8993,60.0257,87599.0
2020-01-15 14:10:00,61.72,61.73,61.52,61.55,89379.0,60.0257,60.0354,59.8312,59.8604,89379.0
2020-01-15 14:15:00,61.55,61.6,61.52,61.58,56445.0,59.8604,59.909,59.8312,59.8895,56445.0
2020-01-15 14:20:00,61.58,61.64,61.57,61.6,54781.0,59.8895,59.9479,59.8798,59.909,54781.0
2020-01-15 14:25:00,61.6,61.64,61.58,61.62,40847.0,59.909,59.9479,59.8895,59.9284,40847.0
2020-01-15 14:30:00,61.62,61.73,61.62,61.67,45558.0,59.9284,60.0354,59.9284,59.9771,45558.0
2020-01-15 14:35:00,61.67,61.71,61.62,61.69,32004.0,59.9771,60.016,59.9284,59.9965,32004.0
2020-01-15 14:40:00,61.69,61.72,61.67,61.69,35537.0,59.9965,60.0257,59.9771,59.9965,35537.0
2020-01-15 14:45:00,61.69,61.75,61.67,61.73,46341.0,59.9965,60.0549,59.9771,60.0354,46341.0
2020-01-15 14:50:00,61.73,61.74,61.62,61.62,32960.0,60.0354,60.0451,59.9284,59.9284,32960.0
2020-01-15 14:55:00,61.62,61.62,61.57,61.6,51300.0,59.9284,59.9284,59.8798,59.909,51300.0
2020-01-15 15:00:00,61.61,61.61,61.51,61.51,41867.0,59.9187,59.9187,59.8215,59.8215,41867.0
2020-01-15 15:05:00,61.51,61.55,61.45,61.46,155619.0,59.8215,59.8604,59.7631,59.7728,155619.0
2020-01-15 15:10:00,61.46,61.51,61.44,61.51,47709.0,59.7728,59.8215,59.7534,59.8215,47709.0
2020-01-15 15:15:00,61.5,61.5,61.44,61.48,64234.0,59.8117,59.8117,59.7534,59.7923,64234.0
2020-01-15 15:20:00,61.47,61.54,61.47,61.53,49206.0,59.7826,59.8506,59.7826,59.8409,49206.0
2020-01-15 15:25:00,61.53,61.59,61.49,61.57,49580.0,59.8409,59.8993,59.802,59.8798,49580.0
2020-01-15 15:30:00,61.56,61.57,61.4,61.43,122114.0,59.8701,59.8798,59.7145,59.7437,122114.0
2020-01-15 15:35:00,61.42,61.53,61.41,61.51,64893.0,59.7339,59.8409,59.7242,59.8215,64893.0
2020-01-15 15:40:00,61.51,61.65,61.5,61.64,103585.0,59.8215,59.9576,59.8117,59.9479,103585.0
2020-01-15 15:45:00,61.64,61.67,61.57,61.58,136330.0,59.9479,59.9771,59.8798,59.8895,136330.0
2020-01-15 15:50:00,61.59,61.61,61.56,61.61,164553.0,59.8993,59.9187,59.8701,59.9187,164553.0
2020-01-15 15:55:00,61.61,61.64,61.57,61.63,333937.0,59.9187,59.9479,59.8798,59.9382,333937.0
2020-01-16 09:30:00,62.06,62.29,62.0,62.28,212293.0,60.3564,60.58,60.298,60.5703,212293.0
2020-01-16 09:35:00,62.29,62.48,62.29,62.34,125365.0,60.58,60.7648,60.58,60.6287,125365.0
2020-01-16 09:40:00,62.31,62.37,62.28,62.35,72588.0,60.5995,60.6579,60.5703,60.6384,72588.0
2020-01-16 09:45:00,62.34,62.38,62.03,62.06,102600.0,60.6287,60.6676,60.3272,60.3564,102600.0
2020-01-16 09:50:00,62.08,62.13,61.94,62.08,55142.0,60.3758,60.4244,60.2397,60.3758,55142.0
2020-01-16 09:55:00,62.08,62.13,61.92,61.98,49328.0,60.3758,60.4244,60.2202,60.2786,49328.0
2020-01-16 10:00:00,61.99,62.0,61.85,61.86,41988.0,60.2883,60.298,60.1521,60.1619,41988.0
2020-01-16 10:05:00,61.85,61.96,61.84,61.94,54738.0,60.1521,60.2591,60.1424,60.2397,54738.0
2020-01-16 10:10:00,61.94,62.04,61.93,62.01,51648.0,60.2397,60.3369,60.2299,60.3077,51648.0
2020-01-16 10:15:00,62.01,62.04,61.96,61.97,40843.0,60.3077,60.3369,60.2591,60.2688,40843.0
2020-01-16 10:20:00,61.98,61.98,61.85,61.89,31472.0,60.2786,60.2786,60.1521,60.191,31472.0
2020-01-16 10:25:00,61.89,61.95,61.88,61.94,21431.0,60.191,60.2494,60.1813,60.2397,21431.0
2020-01-16 10:30:00,61.95,61.98,61.92,61.94,21392.0,60.2494,60.2786,60.2202,60.2397,21392.0
2020-01-16 10:35:00,61.93,62.02,61.92,61.94,32648.0,60.2299,60.3175,60.2202,60.2397,32648.0
2020-01-16 10:40:00,61.94,61.95,61.87,61.89,34256.0,60.2397,60.2494,60.1716,60.191,34256.0
2020-01-16 10:45:00,61.89,61.96,61.88,61.95,35245.0,60.191,60.2591,60.1813,60.2494,35245.0
2020-01-16 10:50:00,61.95,61.97,61.85,61.89,33933.0,60.2494,60.2688,60.1521,60.191,33933.0
2020-01-16 10:55:00,61.89,61.98,61.89,61.95,35227.0,60.191,60.2786,60.191,60.2494,35227.0
2020-01-16 11:00:00,61.95,61.98,61.94,61.97,21758.0,60.2494,60.2786,60.2397,60.2688,21758.0
2020-01-16 11:05:00,61.98,62.08,61.95,62.05,59790.0,60.2786,60.3758,60.2494,60.3466,59790.0
2020-01-16 11:10:00,62.06,62.07,61.95,61.99,36543.0,60.3564,60.3661,60.2494,60.2883,36543.0
2020-01-16 11:15:00,62.0,62.04,61.98,61.98,26218.0,60.298,60.3369,60.2786,60.2786,26218.0
2020-01-16 11:20:00,61.98,62.0,61.95,61.96,28520.0,60.2786,60.298,60.2494,60.2591,28520.0
2020-01-16 11:25:00,61.96,62.0,61.93,61.94,37635.0,60.2591,60.298,60.2299,60.2397,37635.0
2020-01-16 11:30:00,61.95,61.97,61.91,61.92,30315.0,60.2494,60.2688,60.2105,60.2202,30315.0
2020-01-16 11:35:00,61.91,61.94,61.89,61.91,22999.0,60.2105,60.2397,60.191,60.2105,22999.0
2020-01-16 11:40:00,61.92,61.93,61.82,61.82,24962.0,60.2202,60.2299,60.1229,60.1229,24962.0
2020-01-16 11:45:00,61.83,61.85,61.77,61.79,38160.0,60.1327,60.1521,60.0743,60.0938,38160.0
2020-01-16 11:50:00,61.79,61.81,61.74,61.76,30825.0,60.0938,60.1132,60.0451,60.0646,30825.0
2020-01-16 11:55:00,61.75,61.75,61.63,61.65,26987.0,60.0549,60.0549,59.9382,59.9576,26987.0
2020-01-16 12:00:00,61.64,61.75,61.63,61.74,56942.0,59.9479,60.0549,59.9382,60.0451,56942.0
2020-01-16 12:05:00,61.74,61.76,61.69,61.74,19967.0,60.0451,60.0646,59.9965,60.0451,19967.0
2020-01-16 12:10:00,61.73,61.76,61.69,61.73,21448.0,60.0354,60.0646,59.9965,60.0354,21448.0
2020-01-16 12:15:00,61.72,61.79,61.72,61.75,15759.0,60.0257,60.0938,60.0257,60.0549,15759.0
2020-01-16 12:20:00,61.75,61.79,61.74,61.78,22832.0,60.0549,60.0938,60.0451,60.084,22832.0
2020-01-16 12:25:00,61.78,61.79,61.72,61.75,36780.0,60.084,60.0938,60.0257,60.0549,36780.0
2020-01-16 12:30:00,61.76,61.9,61.75,61.89,23809.0,60.0646,60.2008,60.0549,60.191,23809.0
2020-01-16 12:35:00,61.89,61.91,61.86,61.87,22573.0,60.191,60.2105,60.1619,60.1716,22573.0
2020-01-16 12:40:00,61.86,61.86,61.8,61.82,14895.0,60.1619,60.1619,60.1035,60.1229,14895.0
2020-01-16 12:45:00,61.82,61.87,61.8,61.86,27533.0,60.1229,60.1716,60.1035,60.1619,27533.0
2020-01-16 12:50:00,61.85,61.85,61.81,61.84,7927.0,60.1521,60.1521,60.1132,60.1424,7927.0
2020-01-16 12:55:00,61.84,61.87,61.83,61.86,26331.0,60.1424,60.1716,60.1327,60.1619,26331.0
2020-01-16 13:00:00,61.86,61.93,61.83,61.88,37492.0,60.1619,60.2299,60.1327,60.1813,37492.0
2020-01-16 13:05:00,61.89,61.9,61.84,61.9,22735.0,60.191,60.2008,60.1424,60.2008,22735.0
2020-01-16 13:10:00,61.9,61.92,61.87,61.88,18278.0,60.2008,60.2202,60.1716,60.1813,18278.0
2020-01-16 13:15:00,61.88,61.88,61.85,61.88,14915.0,60.1813,60.1813,60.1521,60.1813,14915.0
2020-01-16 13:20:00,61.88,61.92,61.88,61.92,21582.0,60.1813,60.2202,60.1813,60.2202,21582.0
2020-01-16 13:25:00,61.91,61.93,61.84,61.86,29365.0,60.2105,60.2299,60.1424,60.1619,29365.0
2020-01-16 13:30:00,61.86,61.93,61.84,61.9,23758.0,60.1619,60.2299,60.1424,60.2008,23758.0
2020-01-16 13:35:00,61.9,61.93,61.89,61.91,21623.0,60.2008,60.2299,60.191,60.2105,21623.0
2020-01-16 13:40:00,61.91,61.95,61.91,61.93,47935.0,60.2105,60.2494,60.2105,60.2299,47935.0
2020-01-16 13:45:00,61.93,61.96,61.91,61.93,23894.0,60.2299,60.2591,60.2105,60.2299,23894.0
2020-01-16 13:50:00,61.94,61.95,61.88,61.88,22917.0,60.2397,60.2494,60.1813,60.1813,22917.0
2020-01-16 13:55:00,61.88,61.97,61.88,61.93,26343.0,60.1813,60.2688,60.1813,60.2299,26343.0
2020-01-16 14:00:00,61.94,61.95,61.84,61.86,24102.0,60.2397,60.2494,60.1424,60.1619,24102.0
2020-01-16 14:05:00,61.86,61.86,61.76,61.77,29829.0,60.1619,60.1619,60.0646,60.0743,29829.0
2020-01-16 14:10:00,61.77,61.77,61.68,61.71,43515.0,60.0743,60.0743,59.9868,60.016,43515.0
2020-01-16 14:15:00,61.71,61.73,61.69,61.7,27803.0,60.016,60.0354,59.9965,60.0062,27803.0
2020-01-16 14:20:00,61.69,61.74,61.68,61.72,22533.0,59.9965,60.0451,59.9868,60.0257,22533.0
2020-01-16 14:25:00,61.71,61.77,61.69,61.77,25627.0,60.016,60.0743,59.9965,60.0743,25627.0
2020-01-16 14:30:00,61.76,61.8,61.73,61.77,130362.0,60.0646,60.1035,60.0354,60.0743,130362.0
2020-01-16 14:35:00,61.77,61.79,61.75,61.79,19407.0,60.0743,60.0938,60.0549,60.0938,19407.0
2020-01-16 14:40:00,61.79,61.8,61.77,61.8,16580.0,60.0938,60.1035,60.0743,60.1035,16580.0
2020-01-16 14:45:00,61.79,61.88,61.79,61.87,42106.0,60.0938,60.1813,60.0938,60.1716,42106.0
2020-01-16 14:50:00,61.88,61.96,61.86,61.96,54050.0,60.1813,60.2591,60.1619,60.2591,54050.0
2020-01-16 14:55:00,61.96,62.02,61.95,61.98,57502.0,60.2591,60.3175,60.2494,60.2786,57502.0
2020-01-16 15:00:00,61.97,61.98,61.93,61.96,58386.0,60.2688,60.2786,60.2299,60.2591,58386.0
2020-01-16 15:05:00,61.97,61.97,61.9,61.92,31011.0,60.2688,60.2688,60.2008,60.2202,31011.0
2020-01-16 15:10:00,61.92,61.95,61.9,61.93,22652.0,60.2202,60.2494,60.2008,60.2299,22652.0
2020-01-16 15:15:00,61.92,61.95,61.9,61.94,34739.0,60.2202,60.2494,60.2008,60.2397,34739.0
2020-01-16 15:20:00,61.94,61.97,61.92,61.94,32870.0,60.2397,60.2688,60.2202,60.2397,32870.0
2020-01-16 15:25:00,61.95,61.99,61.93,61.97,36483.0,60.2494,60.2883,60.2299,60.2688,36483.0
2020-01-16 15:30:00,61.97,61.99,61.93,61.97,63048.0,60.2688,60.2883,60.2299,60.2688,63048.0
2020-01-16 15:35:00,61.96,61.99,61.88,61.92,85079.0,60.2591,60.2883,60.1813,60.2202,85079.0
2020-01-16 15:40:00,61.91,61.93,61.85,61.87,68263.0,60.2105,60.2299,60.1521,60.1716,68263.0
2020-01-16 15:45:00,61.87,61.9,61.81,61.83,150554.0,60.1716,60.2008,60.1132,60.1327,150554.0
2020-01-16 15:50:00,61.83,61.85,61.79,61.81,207114.0,60.1327,60.1521,60.0938,60.1132,207114.0
2020-01-16 15:55:00,61.82,61.95,61.8,61.88,300240.0,60.1229,60.2494,60.1035,60.1813,300240.0
2020-01-17 09:30:00,62.13,62.18,62.0,62.07,348212.0,60.4244,60.4731,60.298,60.3661,348212.0
2020-01-17 09:35:00,62.08,62.15,61.95,61.95,45144.0,60.3758,60.4439,60.2494,60.2494,45144.0
2020-01-17 09:40:00,61.97,62.12,61.93,62.06,53249.0,60.2688,60.4147,60.2299,60.3564,53249.0
2020-01-17 09:45:00,62.08,62.1,62.05,62.07,26682.0,60.3758,60.3953,60.3466,60.3661,26682.0
2020-01-17 09:50:00,62.08,62.11,61.98,62.0,44600.0,60.3758,60.405,60.2786,60.298,44600.0
2020-01-17 09:55:00,62.0,62.16,61.99,62.12,62478.0,60.298,60.4536,60.2883,60.4147,62478.0
2020-01-17 10:00:00,62.11,62.13,62.0,62.04,59414.0,60.405,60.4244,60.298,60.3369,59414.0
2020-01-17 10:05:00,62.05,62.21,62.01,62.21,48227.0,60.3466,60.5022,60.3077,60.5022,48227.0
2020-01-17 10:10:00,62.22,62.23,62.14,62.18,40859.0,60.512,60.5217,60.4342,60.4731,40859.0
2020-01-17 10:15:00,62.17,62.36,62.16,62.35,60097.0,60.4633,60.6481,60.4536,60.6384,60097.0
2020-01-17 10:20:00,62.36,62.47,62.36,62.39,79341.0,60.6481,60.7551,60.6481,60.6773,79341.0
2020-01-17 10:25:00,62.41,62.44,62.37,62.43,54910.0,60.6968,60.7259,60.6579,60.7162,54910.0
2020-01-17 10:30:00,62.44,62.45,62.38,62.45,53662.0,60.7259,60.7357,60.6676,60.7357,53662.0
2020-01-17 10:35:00,62.45,62.48,62.38,62.43,23837.0,60.7357,60.7648,60.6676,60.7162,23837.0
2020-01-17 10:40:00,62.43,62.44,62.4,62.43,16455.0,60.7162,60.7259,60.687,60.7162,16455.0
2020-01-17 10:45:00,62.44,62.45,62.37,62.38,25074.0,60.7259,60.7357,60.6579,60.6676,25074.0
2020-01-17 10:50:00,62.38,62.39,62.3,62.31,31797.0,60.6676,60.6773,60.5898,60.5995,31797.0
2020-01-17 10:55:00,62.31,62.33,62.26,62.32,36909.0,60.5995,60.6189,60.5509,60.6092,36909.0
2020-01-17 11:00:00,62.33,62.38,62.31,62.34,28355.0,60.6189,60.6676,60.5995,60.6287,28355.0
2020-01-17 11:05:00,62.33,62.37,62.31,62.31,18720.0,60.6189,60.6579,60.5995,60.5995,18720.0
2020-01-17 11:10:00,62.31,62.31,62.2,62.21,28360.0,60.5995,60.5995,60.4925,60.5022,28360.0
2020-01-17 11:15:00,62.21,62.27,62.2,62.21,32592.0,60.5022,60.5606,60.4925,60.5022,32592.0
2020-01-17 11:20:00,62.21,62.22,62.06,62.12,82483.0,60.5022,60.512,60.3564,60.4147,82483.0
2020-01-17 11:25:00,62.12,62.16,62.08,62.13,33634.0,60.4147,60.4536,60.3758,60.4244,33634.0
2020-01-17 11:30:00,62.14,62.2,62.1,62.19,59858.0,60.4342,60.4925,60.3953,60.4828,59858.0
2020-01-17 11:35:00,62.2,62.2,62.17,62.18,25722.0,60.4925,60.4925,60.4633,60.4731,25722.0
2020-01-17 11:40:00,62.18,62.24,62.17,62.23,28491.0,60.4731,60.5314,60.4633,60.5217,28491.0
2020-01-17 11:45:00,62.23,62.23,62.17,62.2,23767.0,60.5217,60.5217,60.4633,60.4925,23767.0
2020-01-17 11:50:00,62.19,62.19,62.13,62.15,23865.0,60.4828,60.4828,60.4244,60.4439,23865.0
2020-01-17 11:55:00,62.15,62.19,62.11,62.12,34366.0,60.4439,60.4828,60.405,60.4147,34366.0
2020-01-17 12:00:00,62.12,62.2,62.1,62.19,18487.0,60.4147,60.4925,60.3953,60.4828,18487.0
2020-01-17 12:05:00,62.18,62.19,62.14,62.17,17081.0,60.4731,60.4828,60.4342,60.4633,17081.0
2020-01-17 12:10:00,62.16,62.19,62.14,62.17,17493.0,60.4536,60.4828,60.4342,60.4633,17493.0
2020-01-17 12:15:00,62.18,62.2,62.15,62.18,22070.0,60.4731,60.4925,60.4439,60.4731,22070.0
2020-01-17 12:20:00,62.18,62.18,62.14,62.15,16098.0,60.4731,60.4731,60.4342,60.4439,16098.0
2020-01-17 12:25:00,62.14,62.19,62.14,62.17,27196.0,60.4342,60.4828,60.4342,60.4633,27196.0
2020-01-17 12:30:00,62.18,62.23,62.16,62.17,21175.0,60.4731,60.5217,60.4536,60.4633,21175.0
2020-01-17 12:35:00,62.16,62.17,62.13,62.17,14145.0,60.4536,60.4633,60.4244,60.4633,14145.0
2020-01-17 12:40:00,62.17,62.17,62.09,62.14,18205.0,60.4633,60.4633,60.3855,60.4342,18205.0
2020-01-17 12:45:00,62.15,62.16,62.14,62.16,10279.0,60.4439,60.4536,60.4342,60.4536,10279.0
2020-01-17 12:50:00,62.16,62.16,62.13,62.14,14868.0,60.4536,60.4536,60.4244,60.4342,14868.0
2020-01-17 12:55:00,62.14,62.16,62.14,62.16,8670.0,60.4342,60.4536,60.4342,60.4536,8670.0
2020-01-17 13:00:00,62.16,62.19,62.14,62.18,16262.0,60.4536,60.4828,60.4342,60.4731,16262.0
2020-01-17 13:05:00,62.18,62.28,62.17,62.26,25501.0,60.4731,60.5703,60.4633,60.5509,25501.0
2020-01-17 13:10:00,62.26,62.26,62.2,62.2,23783.0,60.5509,60.5509,60.4925,60.4925,23783.0
2020-01-17 13:15:00,62.19,62.23,62.18,62.2,22469.0,60.4828,60.5217,60.4731,60.4925,22469.0
2020-01-17 13:20:00,62.21,62.25,62.16,62.19,27711.0,60.5022,60.5411,60.4536,60.4828,27711.0
2020-01-17 13:25:00,62.18,62.19,62.15,62.15,24166.0,60.4731,60.4828,60.4439,60.4439,24166.0
2020-01-17 13:30:00,62.15,62.22,62.14,62.21,27316.0,60.4439,60.512,60.4342,60.5022,27316.0
2020-01-17 13:35:00,62.21,62.24,62.18,62.18,28084.0,60.5022,60.5314,60.4731,60.4731,28084.0
2020-01-17 13:40:00,62.19,62.19,62.14,62.15,12775.0,60.4828,60.4828,60.4342,60.4439,12775.0
2020-01-17 13:45:00,62.15,62.16,62.09,62.11,35130.0,60.4439,60.4536,60.3855,60.405,35130.0
2020-01-17 13:50:00,62.11,62.16,62.1,62.15,18156.0,60.405,60.4536,60.3953,60.4439,18156.0
2020-01-17 13:55:00,62.15,62.17,62.11,62.11,28580.0,60.4439,60.4633,60.405,60.405,28580.0
2020-01-17 14:00:00,62.13,62.16,62.13,62.15,22318.0,60.4244,60.4536,60.4244,60.4439,22318.0
2020-01-17 14:05:00,62.15,62.18,62.13,62.16,38327.0,60.4439,60.4731,60.4244,60.4536,38327.0
2020-01-17 14:10:00,62.15,62.23,62.14,62.14,79851.0,60.4439,60.5217,60.4342,60.4342,79851.0
2020-01-17 14:15:00,62.15,62.15,62.12,62.13,26342.0,60.4439,60.4439,60.4147,60.4244,26342.0
2020-01-17 14:20:00,62.14,62.16,62.11,62.12,47102.0,60.4342,60.4536,60.405,60.4147,47102.0
2020-01-17 14:25:00,62.12,62.14,62.09,62.09,33596.0,60.4147,60.4342,60.3855,60.3855,33596.0
2020-01-17 14:30:00,62.1,62.15,62.09,62.11,33921.0,60.3953,60.4439,60.3855,60.405,33921.0
2020-01-17 14:35:00,62.12,62.16,62.11,62.11,33700.0,60.4147,60.4536,60.405,60.405,33700.0
2020-01-17 14:40:00,62.11,62.13,62.08,62.08,41798.0,60.405,60.4244,60.3758,60.3758,41798.0
2020-01-17 14:45:00,62.09,62.09,62.05,62.08,40354.0,60.3855,60.3855,60.3466,60.3758,40354.0
2020-01-17 14:50:00,62.08,62.13,62.07,62.09,34465.0,60.3758,60.4244,60.3661,60.3855,34465.0
2020-01-17 14:55:00,62.09,62.15,62.08,62.13,57895.0,60.3855,60.4439,60.3758,60.4244,57895.0
2020-01-17 15:00:00,62.13,62.13,62.04,62.05,54883.0,60.4244,60.4244,60.3369,60.3466,54883.0
2020-01-17 15:05:00,62.04,62.07,61.95,62.0,87909.0,60.3369,60.3661,60.2494,60.298,87909.0
2020-01-17 15:10:00,61.99,62.0,61.94,61.98,50212.0,60.2883,60.298,60.2397,60.2786,50212.0
2020-01-17 15:15:00,61.98,61.98,61.95,61.98,66978.0,60.2786,60.2786,60.2494,60.2786,66978.0
2020-01-17 15:20:00,61.98,61.99,61.95,61.98,59948.0,60.2786,60.2883,60.2494,60.2786,59948.0
2020-01-17 15:25:00,61.98,62.02,61.97,62.01,61945.0,60.2786,60.3175,60.2688,60.3077,61945.0
2020-01-17 15:30:00,62.02,62.06,61.92,61.93,108399.0,60.3175,60.3564,60.2202,60.2299,108399.0
2020-01-17 15:35:00,61.93,61.97,61.9,61.91,68276.0,60.2299,60.2688,60.2008,60.2105,68276.0
2020-01-17 15:40:00,61.91,61.96,61.86,61.87,84200.0,60.2105,60.2591,60.1619,60.1716,84200.0
2020-01-17 15:45:00,61.87,61.94,61.87,61.94,103326.0,60.1716,60.2397,60.1716,60.2397,103326.0
2020-01-17 15:50:00,61.94,62.02,61.9,62.02,137979.0,60.2397,60.3175,60.2008,60.3175,137979.0
2020-01-17 15:55:00,62.02,62.06,61.91,62.01,620440.0,60.3175,60.3564,60.2105,60.3077,620440.0
2020-01-21 09:30:00,61.25,61.61,61.0,61.5,419445.0,59.5686,59.9187,59.3255,59.8117,419445.0
2020-01-21 09:35:00,61.47,61.49,60.95,61.06,256584.0,59.7826,59.802,59.2768,59.3838,256584.0
2020-01-21 09:40:00,61.07,61.23,61.02,61.05,151337.0,59.3935,59.5491,59.3449,59.3741,151337.0
2020-01-21 09:45:00,61.07,61.1,60.92,61.01,210440.0,59.3935,59.4227,59.2477,59.3352,210440.0
2020-01-21 09:50:00,61.0,61.23,60.99,61.06,121873.0,59.3255,59.5491,59.3157,59.3838,121873.0
2020-01-21 09:55:00,61.07,61.15,60.98,61.07,144036.0,59.3935,59.4713,59.306,59.3935,144036.0
2020-01-21 10:00:00,61.07,61.11,61.02,61.09,124056.0,59.3935,59.4324,59.3449,59.413,124056.0
2020-01-21 10:05:00,61.08,61.11,60.95,61.0,108647.0,59.4033,59.4324,59.2768,59.3255,108647.0
2020-01-21 10:10:00,60.99,61.01,60.73,60.73,191345.0,59.3157,59.3352,59.0629,59.0629,191345.0
2020-01-21 10:15:00,60.73,60.78,60.58,60.78,123622.0,59.0629,59.1115,58.917,59.1115,123622.0
2020-01-21 10:20:00,60.77,60.92,60.74,60.85,153683.0,59.1018,59.2477,59.0726,59.1796,153683.0
2020-01-21 10:25:00,60.85,60.94,60.77,60.91,120682.0,59.1796,59.2671,59.1018,59.2379,120682.0
2020-01-21 10:30:00,60.91,60.96,60.84,60.84,51908.0,59.2379,59.2866,59.1699,59.1699,51908.0
2020-01-21 10:35:00,60.84,60.86,60.63,60.64,112910.0,59.1699,59.1893,58.9656,58.9753,112910.0
2020-01-21 10:40:00,60.64,60.65,60.45,60.51,180714.0,58.9753,58.9851,58.7906,58.8489,180714.0
2020-01-21 10:45:00,60.51,60.51,60.35,60.35,109048.0,58.8489,58.8489,58.6933,58.6933,109048.0
2020-01-21 10:50:00,60.35,60.36,60.22,60.28,151885.0,58.6933,58.703,58.5669,58.6252,151885.0
2020-01-21 10:55:00,60.29,60.31,60.13,60.2,184933.0,58.635,58.6544,58.4793,58.5474,184933.0
2020-01-21 11:00:00,60.2,60.32,60.12,60.13,230447.0,58.5474,58.6641,58.4696,58.4793,230447.0
2020-01-21 11:05:00,60.12,60.25,60.05,60.15,172268.0,58.4696,58.596,58.4015,58.4988,172268.0
2020-01-21 11:10:00,60.14,60.24,60.1,60.16,95608.0,58.4891,58.5863,58.4502,58.5085,95608.0
2020-01-21 11:15:00,60.15,60.17,59.98,60.13,222370.0,58.4988,58.5182,58.3335,58.4793,222370.0
2020-01-21 11:20:00,60.13,60.13,60.01,60.04,168644.0,58.4793,58.4793,58.3626,58.3918,168644.0
2020-01-21 11:25:00,60.03,60.03,59.88,59.95,189189.0,58.3821,58.3821,58.2362,58.3043,189189.0
2020-01-21 11:30:00,59.94,60.01,59.89,59.92,162391.0,58.2946,58.3626,58.2459,58.2751,162391.0
2020-01-21 11:35:00,59.92,59.98,59.91,59.97,108288.0,58.2751,58.3335,58.2654,58.3237,108288.0
2020-01-21 11:40:00,59.98,59.99,59.84,59.87,229071.0,58.3335,58.3432,58.1973,58.2265,229071.0
2020-01-21 11:45:00,59.87,59.91,59.8,59.82,204057.0,58.2265,58.2654,58.1584,58.1779,204057.0
2020-01-21 11:50:00,59.83,59.88,59.78,59.82,164856.0,58.1876,58.2362,58.139,58.1779,164856.0
2020-01-21 11:55:00,59.82,59.84,59.7,59.72,171848.0,58.1779,58.1973,58.0611,58.0806,171848.0
2020-01-21 12:00:00,59.72,59.93,59.67,59.9,152588.0,58.0806,58.2848,58.032,58.2557,152588.0
2020-01-21 12:05:00,59.89,59.9,59.83,59.84,50574.0,58.2459,58.2557,58.1876,58.1973,50574.0
2020-01-21 12:10:00,59.83,59.91,59.81,59.89,45048.0,58.1876,58.2654,58.1681,58.2459,45048.0
2020-01-21 12:15:00,59.89,59.95,59.88,59.9,152324.0,58.2459,58.3043,58.2362,58.2557,152324.0
2020-01-21 12:20:00,59.9,59.93,59.83,59.83,82793.0,58.2557,58.2848,58.1876,58.1876,82793.0
2020-01-21 12:25:00,59.83,59.87,59.81,59.86,94141.0,58.1876,58.2265,58.1681,58.2168,94141.0
2020-01-21 12:30:00,59.87,60.0,59.86,60.0,73381.0,58.2265,58.3529,58.2168,58.3529,73381.0
2020-01-21 12:35:00,60.0,60.02,59.96,59.99,72462.0,58.3529,58.3724,58.314,58.3432,72462.0
2020-01-21 12:40:00,60.0,60.01,59.95,59.97,87089.0,58.3529,58.3626,58.3043,58.3237,87089.0
2020-01-21 12:45:00,59.96,60.02,59.95,59.99,57845.0,58.314,58.3724,58.3043,58.3432,57845.0
2020-01-21 12:50:00,60.0,60.02,59.97,59.98,48242.0,58.3529,58.3724,58.3237,58.3335,48242.0
2020-01-21 12:55:00,59.98,60.02,59.96,60.02,55704.0,58.3335,58.3724,58.314,58.3724,55704.0
2020-01-21 13:00:00,60.02,60.03,59.98,60.01,89616.0,58.3724,58.3821,58.3335,58.3626,89616.0
2020-01-21 13:05:00,60.02,60.02,59.97,59.98,59292.0,58.3724,58.3724,58.3237,58.3335,59292.0
2020-01-21 13:10:00,59.99,59.99,59.88,59.9,93815.0,58.3432,58.3432,58.2362,58.2557,93815.0
2020-01-21 13:15:00,59.91,59.93,59.44,59.55,244518.0,58.2654,58.2848,57.8083,57.9153,244518.0
2020-01-21 13:20:00,59.53,59.53,59.0,59.1,330446.0,57.8958,57.8958,57.3804,57.4776,330446.0
2020-01-21 13:25:00,59.1,59.28,58.72,58.78,252859.0,57.4776,57.6527,57.108,57.1664,252859.0
2020-01-21 13:30:00,58.76,58.93,58.58,58.82,291429.0,57.147,57.3123,56.9719,57.2053,291429.0
2020-01-21 13:35:00,58.82,58.95,58.6,58.63,233059.0,57.2053,57.3317,56.9913,57.0205,233059.0
2020-01-21 13:40:00,58.63,58.66,58.43,58.57,306936.0,57.0205,57.0497,56.826,56.9622,306936.0
2020-01-21 13:45:00,58.58,58.76,58.57,58.76,224322.0,56.9719,57.147,56.9622,57.147,224322.0
2020-01-21 13:50:00,58.76,58.78,58.51,58.59,203272.0,57.147,57.1664,56.9038,56.9816,203272.0
2020-01-21 13:55:00,58.6,58.77,58.57,58.7,140147.0,56.9913,57.1567,56.9622,57.0886,140147.0
2020-01-21 14:00:00,58.71,58.94,58.7,58.87,201676.0,57.0983,57.322,57.0886,57.2539,201676.0
2020-01-21 14:05:00,58.88,59.02,58.85,58.96,185981.0,57.2637,57.3998,57.2345,57.3415,185981.0
2020-01-21 14:10:00,58.96,59.21,58.95,59.2,246236.0,57.3415,57.5846,57.3317,57.5749,246236.0
2020-01-21 14:15:00,59.2,59.67,59.17,59.67,338088.0,57.5749,58.032,57.5457,58.032,338088.0
2020-01-21 14:20:00,59.66,59.68,59.36,59.45,247737.0,58.0222,58.0417,57.7305,57.818,247737.0
2020-01-21 14:25:00,59.45,59.45,59.23,59.32,98926.0,57.818,57.818,57.604,57.6916,98926.0
2020-01-21 14:30:00,59.31,59.48,59.28,59.46,118803.0,57.6819,57.8472,57.6527,57.8277,118803.0
2020-01-21 14:35:00,59.46,59.55,59.43,59.49,132867.0,57.8277,57.9153,57.7986,57.8569,132867.0
2020-01-21 14:40:00,59.49,59.49,59.35,59.4,81834.0,57.8569,57.8569,57.7208,57.7694,81834.0
2020-01-21 14:45:00,59.39,59.58,59.37,59.57,149182.0,57.7597,57.9444,57.7402,57.9347,149182.0
2020-01-21 14:50:00,59.57,59.75,59.55,59.71,128768.0,57.9347,58.1098,57.9153,58.0709,128768.0
2020-01-21 14:55:00,59.71,59.77,59.68,59.74,78978.0,58.0709,58.1292,58.0417,58.1,78978.0
2020-01-21 15:00:00,59.74,59.94,59.74,59.91,172874.0,58.1,58.2946,58.1,58.2654,172874.0
2020-01-21 15:05:00,59.89,59.99,59.85,59.91,143514.0,58.2459,58.3432,58.207,58.2654,143514.0
2020-01-21 15:10:00,59.92,60.08,59.91,60.06,174754.0,58.2751,58.4307,58.2654,58.4113,174754.0
2020-01-21 15:15:00,60.07,60.17,60.03,60.17,221759.0,58.421,58.5182,58.3821,58.5182,221759.0
2020-01-21 15:20:00,60.16,60.23,60.12,60.23,154178.0,58.5085,58.5766,58.4696,58.5766,154178.0
2020-01-21 15:25:00,60.23,60.37,60.22,60.3,303312.0,58.5766,58.7128,58.5669,58.6447,303312.0
2020-01-21 15:30:00,60.3,60.37,60.26,60.3,518311.0,58.6447,58.7128,58.6058,58.6447,518311.0
2020-01-21 15:35:00,60.3,60.37,60.2,60.36,314852.0,58.6447,58.7128,58.5474,58.703,314852.0
2020-01-21 15:40:00,60.36,60.37,60.18,60.2,135565.0,58.703,58.7128,58.528,58.5474,135565.0
2020-01-21 15:45:00,60.2,60.2,60.06,60.09,205146.0,58.5474,58.5474,58.4113,58.4404,205146.0
2020-01-21 15:50:00,60.09,60.3,60.04,60.3,382015.0,58.4404,58.6447,58.3918,58.6447,382015.0
2020-01-21 15:55:00,60.3,60.39,60.28,60.35,659325.0,58.6447,58.7322,58.6252,58.6933,659325.0
2020-01-22 09:30:00,60.63,60.72,60.11,60.55,289739.0,58.9656,59.0531,58.4599,58.8878,289739.0
2020-01-22 09:35:00,60.54,60.6,60.29,60.39,167694.0,58.8781,58.9364,58.635,58.7322,167694.0
2020-01-22 09:40:00,60.39,60.72,60.35,60.51,221253.0,58.7322,59.0531,58.6933,58.8489,221253.0
2020-01-22 09:45:00,60.49,60.5,60.21,60.31,140089.0,58.8295,58.8392,58.5571,58.6544,140089.0
2020-01-22 09:50:00,60.3,60.44,60.27,60.29,72004.0,58.6447,58.7808,58.6155,58.635,72004.0
2020-01-22 09:55:00,60.29,60.51,60.29,60.46,64900.0,58.635,58.8489,58.635,58.8003,64900.0
2020-01-22 10:00:00,60.45,60.55,60.42,60.46,41973.0,58.7906,58.8878,58.7614,58.8003,41973.0
2020-01-22 10:05:00,60.45,60.45,60.21,60.22,53280.0,58.7906,58.7906,58.5571,58.5669,53280.0
2020-01-22 10:10:00,60.21,60.31,60.08,60.1,62523.0,58.5571,58.6544,58.4307,58.4502,62523.0
2020-01-22 10:15:00,60.11,60.11,59.85,59.97,146600.0,58.4599,58.4599,58.207,58.3237,146600.0
2020-01-22 10:20:00,59.96,59.99,59.77,59.88,116331.0,58.314,58.3432,58.1292,58.2362,116331.0
2020-01-22 10:25:00,59.89,59.97,59.82,59.82,43420.0,58.2459,58.3237,58.1779,58.1779,43420.0
2020-01-22 10:30:00,59.82,59.93,59.79,59.93,70455.0,58.1779,58.2848,58.1487,58.2848,70455.0
2020-01-22 10:35:00,59.93,60.03,59.88,60.02,47808.0,58.2848,58.3821,58.2362,58.3724,47808.0
2020-01-22 10:40:00,60.02,60.05,59.98,60.02,56500.0,58.3724,58.4015,58.3335,58.3724,56500.0
2020-01-22 10:45:00,60.01,60.19,60.0,60.02,79186.0,58.3626,58.5377,58.3529,58.3724,79186.0
2020-01-22 10:50:00,60.0,60.1,59.95,59.95,39304.0,58.3529,58.4502,58.3043,58.3043,39304.0
2020-01-22 10:55:00,59.94,59.96,59.83,59.88,80203.0,58.2946,58.314,58.1876,58.2362,80203.0
2020-01-22 11:00:00,59.87,59.96,59.86,59.92,53486.0,58.2265,58.314,58.2168,58.2751,53486.0
2020-01-22 11:05:00,59.94,60.05,59.93,60.05,30157.0,58.2946,58.4015,58.2848,58.4015,30157.0
2020-01-22 11:10:00,60.05,60.07,59.94,59.95,32295.0,58.4015,58.421,58.2946,58.3043,32295.0
2020-01-22 11:15:00,59.95,59.97,59.85,59.92,33680.0,58.3043,58.3237,58.207,58.2751,33680.0
2020-01-22 11:20:00,59.92,60.0,59.88,59.98,43781.0,58.2751,58.3529,58.2362,58.3335,43781.0
2020-01-22 11:25:00,59.97,60.01,59.92,60.01,62948.0,58.3237,58.3626,58.2751,58.3626,62948.0
2020-01-22 11:30:00,60.0,60.05,59.95,60.0,33057.0,58.3529,58.4015,58.3043,58.3529,33057.0
2020-01-22 11:35:00,59.99,60.06,59.94,59.94,90183.0,58.3432,58.4113,58.2946,58.2946,90183.0
2020-01-22 11:40:00,59.95,60.06,59.92,60.06,48885.0,58.3043,58.4113,58.2751,58.4113,48885.0
2020-01-22 11:45:00,60.05,60.15,60.05,60.1,45877.0,58.4015,58.4988,58.4015,58.4502,45877.0
2020-01-22 11:50:00,60.09,60.19,60.05,60.14,71437.0,58.4404,58.5377,58.4015,58.4891,71437.0
2020-01-22 11:55:00,60.14,60.15,60.06,60.12,32737.0,58.4891,58.4988,58.4113,58.4696,32737.0
2020-01-22 12:00:00,60.12,60.13,60.0,60.0,37524.0,58.4696,58.4793,58.3529,58.3529,37524.0
2020-01-22 12:05:00,60.0,60.03,59.95,59.99,83800.0,58.3529,58.3821,58.3043,58.3432,83800.0
2020-01-22 12:10:00,59.99,60.05,59.98,60.0,40385.0,58.3432,58.4015,58.3335,58.3529,40385.0
2020-01-22 12:15:00,60.0,60.05,59.99,60.0,42705.0,58.3529,58.4015,58.3432,58.3529,42705.0
2020-01-22 12:20:00,60.0,60.02,59.96,59.98,39304.0,58.3529,58.3724,58.314,58.3335,39304.0
2020-01-22 12:25:00,59.98,60.02,59.96,60.0,28182.0,58.3335,58.3724,58.314,58.3529,28182.0
2020-01-22 12:30:00,60.01,60.06,59.99,60.02,18955.0,58.3626,58.4113,58.3432,58.3724,18955.0
2020-01-22 12:35:00,60.02,60.05,59.99,60.05,44674.0,58.3724,58.4015,58.3432,58.4015,44674.0
2020-01-22 12:40:00,60.05,60.2,60.05,60.2,44965.0,58.4015,58.5474,58.4015,58.5474,44965.0
2020-01-22 12:45:00,60.2,60.26,60.17,60.23,48626.0,58.5474,58.6058,58.5182,58.5766,48626.0
2020-01-22 12:50:00,60.23,60.27,60.2,60.23,52177.0,58.5766,58.6155,58.5474,58.5766,52177.0
2020-01-22 12:55:00,60.23,60.28,60.21,60.28,38574.0,58.5766,58.6252,58.5571,58.6252,38574.0
2020-01-22 13:00:00,60.27,60.28,60.2,60.2,65883.0,58.6155,58.6252,58.5474,58.5474,65883.0
2020-01-22 13:05:00,60.21,60.31,60.19,60.28,89708.0,58.5571,58.6544,58.5377,58.6252,89708.0
2020-01-22 13:10:00,60.28,60.32,60.25,60.29,24330.0,58.6252,58.6641,58.596,58.635,24330.0
2020-01-22 13:15:00,60.29,60.35,60.27,60.35,34024.0,58.635,58.6933,58.6155,58.6933,34024.0
2020-01-22 13:20:00,60.35,60.39,60.3,60.37,64483.0,58.6933,58.7322,58.6447,58.7128,64483.0
2020-01-22 13:25:00,60.37,60.39,60.32,60.36,64664.0,58.7128,58.7322,58.6641,58.703,64664.0
2020-01-22 13:30:00,60.38,60.38,60.32,60.35,37516.0,58.7225,58.7225,58.6641,58.6933,37516.0
2020-01-22 13:35:00,60.35,60.35,60.25,60.3,73973.0,58.6933,58.6933,58.596,58.6447,73973.0
2020-01-22 13:40:00,60.3,60.3,60.16,60.16,98416.0,58.6447,58.6447,58.5085,58.5085,98416.0
2020-01-22 13:45:00,60.17,60.32,60.15,60.27,50743.0,58.5182,58.6641,58.4988,58.6155,50743.0
2020-01-22 13:50:00,60.26,60.27,60.2,60.25,42334.0,58.6058,58.6155,58.5474,58.596,42334.0
2020-01-22 13:55:00,60.24,60.25,60.14,60.14,109304.0,58.5863,58.596,58.4891,58.4891,109304.0
2020-01-22 14:00:00,60.14,60.15,60.06,60.1,101697.0,58.4891,58.4988,58.4113,58.4502,101697.0
2020-01-22 14:05:00,60.09,60.1,60.03,60.05,49595.0,58.4404,58.4502,58.3821,58.4015,49595.0
2020-01-22 14:10:00,60.05,60.06,60.0,60.01,77458.0,58.4015,58.4113,58.3529,58.3626,77458.0
2020-01-22 14:15:00,60.01,60.03,59.96,59.98,104230.0,58.3626,58.3821,58.314,58.3335,104230.0
2020-01-22 14:20:00,59.98,60.0,59.96,59.98,32019.0,58.3335,58.3529,58.314,58.3335,32019.0
2020-01-22 14:25:00,59.98,59.98,59.94,59.96,41997.0,58.3335,58.3335,58.2946,58.314,41997.0
2020-01-22 14:30:00,59.97,59.99,59.93,59.95,34851.0,58.3237,58.3432,58.2848,58.3043,34851.0
2020-01-22 14:35:00,59.94,59.99,59.94,59.98,26978.0,58.2946,58.3432,58.2946,58.3335,26978.0
2020-01-22 14:40:00,59.98,59.98,59.96,59.98,28836.0,58.3335,58.3335,58.314,58.3335,28836.0
2020-01-22 14:45:00,59.98,60.01,59.96,60.0,58732.0,58.3335,58.3626,58.314,58.3529,58732.0
2020-01-22 14:50:00,60.0,60.0,59.85,59.85,180874.0,58.3529,58.3529,58.207,58.207,180874.0
2020-01-22 14:55:00,59.86,59.86,59.8,59.84,53123.0,58.2168,58.2168,58.1584,58.1973,53123.0
2020-01-22 15:00:00,59.84,59.85,59.77,59.78,68016.0,58.1973,58.207,58.1292,58.139,68016.0
2020-01-22 15:05:00,59.78,59.83,59.73,59.81,51645.0,58.139,58.1876,58.0903,58.1681,51645.0
2020-01-22 15:10:00,59.82,59.83,59.75,59.75,50419.0,58.1779,58.1876,58.1098,58.1098,50419.0
2020-01-22 15:15:00,59.75,59.75,59.63,59.67,76711.0,58.1098,58.1098,57.9931,58.032,76711.0
2020-01-22 15:20:00,59.67,59.68,59.62,59.63,49262.0,58.032,58.0417,57.9833,57.9931,49262.0
2020-01-22 15:25:00,59.63,59.76,59.63,59.73,63459.0,57.9931,58.1195,57.9931,58.0903,63459.0
2020-01-22 15:30:00,59.72,59.73,59.63,59.66,115224.0,58.0806,58.0903,57.9931,58.0222,115224.0
2020-01-22 15:35:00,59.66,59.7,59.64,59.66,58358.0,58.0222,58.0611,58.0028,58.0222,58358.0
2020-01-22 15:40:00,59.65,59.66,59.56,59.57,102287.0,58.0125,58.0222,57.925,57.9347,102287.0
2020-01-22 15:45:00,59.57,59.69,59.56,59.68,99062.0,57.9347,58.0514,57.925,58.0417,99062.0
2020-01-22 15:50:00,59.69,59.74,59.65,59.67,197875.0,58.0514,58.1,58.0125,58.032,197875.0
2020-01-22 15:55:00,59.66,59.72,59.6,59.64,389252.0,58.0222,58.0806,57.9639,58.0028,389252.0
2020-01-23 09:30:00,59.19,59.24,58.5,58.74,406639.0,57.5651,57.6138,56.8941,57.1275,406639.0
2020-01-23 09:35:00,58.72,58.72,58.19,58.38,269498.0,57.108,57.108,56.5926,56.7774,269498.0
2020-01-23 09:40:00,58.41,58.97,58.41,58.77,160591.0,56.8066,57.3512,56.8066,57.1567,160591.0
2020-01-23 09:45:00,58.77,58.9,58.76,58.77,139995.0,57.1567,57.2831,57.147,57.1567,139995.0
2020-01-23 09:50:00,58.76,58.98,58.76,58.91,135451.0,57.147,57.3609,57.147,57.2928,135451.0
2020-01-23 09:55:00,58.93,59.47,58.9,59.45,130443.0,57.3123,57.8375,57.2831,57.818,130443.0
2020-01-23 10:00:00,59.46,59.61,59.26,59.3,146830.0,57.8277,57.9736,57.6332,57.6721,146830.0
2020-01-23 10:05:00,59.3,59.41,59.21,59.36,92961.0,57.6721,57.7791,57.5846,57.7305,92961.0
2020-01-23 10:10:00,59.36,59.6,59.34,59.53,102902.0,57.7305,57.9639,57.711,57.8958,102902.0
2020-01-23 10:15:00,59.54,59.54,59.35,59.54,82225.0,57.9055,57.9055,57.7208,57.9055,82225.0
2020-01-23 10:20:00,59.53,59.54,59.32,59.48,73308.0,57.8958,57.9055,57.6916,57.8472,73308.0
2020-01-23 10:25:00,59.48,59.65,59.47,59.59,94522.0,57.8472,58.0125,57.8375,57.9542,94522.0
2020-01-23 10:30:00,59.58,59.75,59.53,59.71,164280.0,57.9444,58.1098,57.8958,58.0709,164280.0
2020-01-23 10:35:00,59.71,59.84,59.66,59.81,62681.0,58.0709,58.1973,58.0222,58.1681,62681.0
2020-01-23 10:40:00,59.82,59.82,59.5,59.5,96214.0,58.1779,58.1779,57.8666,57.8666,96214.0
2020-01-23 10:45:00,59.52,59.74,59.51,59.57,44829.0,57.8861,58.1,57.8764,57.9347,44829.0
2020-01-23 10:50:00,59.57,59.68,59.49,59.49,57585.0,57.9347,58.0417,57.8569,57.8569,57585.0
2020-01-23 10:55:00,59.47,59.47,59.22,59.25,86690.0,57.8375,57.8375,57.5943,57.6235,86690.0
2020-01-23 11:00:00,59.26,59.32,59.15,59.24,79426.0,57.6332,57.6916,57.5262,57.6138,79426.0
2020-01-23 11:05:00,59.27,59.28,59.1,59.15,110667.0,57.643,57.6527,57.4776,57.5262,110667.0
2020-01-23 11:10:00,59.15,59.29,59.14,59.17,107685.0,57.5262,57.6624,57.5165,57.5457,107685.0
2020-01-23 11:15:00,59.17,59.3,59.14,59.22,98929.0,57.5457,57.6721,57.5165,57.5943,98929.0
2020-01-23 11:20:00,59.22,59.28,59.18,59.19,62357.0,57.5943,57.6527,57.5554,57.5651,62357.0
2020-01-23 11:25:00,59.19,59.2,59.11,59.12,67174.0,57.5651,57.5749,57.4873,57.4971,67174.0
2020-01-23 11:30:00,59.13,59.2,59.09,59.16,63349.0,57.5068,57.5749,57.4679,57.536,63349.0
2020-01-23 11:35:00,59.17,59.24,59.13,59.15,97004.0,57.5457,57.6138,57.5068,57.5262,97004.0
2020-01-23 11:40:00,59.15,59.2,59.1,59.13,95719.0,57.5262,57.5749,57.4776,57.5068,95719.0
2020-01-23 11:45:00,59.13,59.34,59.12,59.34,173454.0,57.5068,57.711,57.4971,57.711,173454.0
2020-01-23 11:50:00,59.34,59.4,59.32,59.36,30346.0,57.711,57.7694,57.6916,57.7305,30346.0
2020-01-23 11:55:00,59.36,59.43,59.33,59.41,33266.0,57.7305,57.7986,57.7013,57.7791,33266.0
2020-01-23 12:00:00,59.41,59.55,59.38,59.48,53510.0,57.7791,57.9153,57.7499,57.8472,53510.0
2020-01-23 12:05:00,59.49,59.57,59.45,59.49,32141.0,57.8569,57.9347,57.818,57.8569,32141.0
2020-01-23 12:10:00,59.47,59.51,59.41,59.49,21591.0,57.8375,57.8764,57.7791,57.8569,21591.0
2020-01-23 12:15:00,59.5,59.56,59.48,59.51,43622.0,57.8666,57.925,57.8472,57.8764,43622.0
2020-01-23 12:20:00,59.52,59.57,59.5,59.56,21019.0,57.8861,57.9347,57.8666,57.925,21019.0
2020-01-23 12:25:00,59.55,59.59,59.54,59.58,19523.0,57.9153,57.9542,57.9055,57.9444,19523.0
2020-01-23 12:30:00,59.58,59.62,59.55,59.55,29243.0,57.9444,57.9833,57.9153,57.9153,29243.0
2020-01-23 12:35:00,59.56,59.6,59.47,59.47,31285.0,57.925,57.9639,57.8375,57.8375,31285.0
2020-01-23 12:40:00,59.47,59.49,59.36,59.36,59877.0,57.8375,57.8569,57.7305,57.7305,59877.0
2020-01-23 12:45:00,59.37,59.44,59.33,59.41,30038.0,57.7402,57.8083,57.7013,57.7791,30038.0
2020-01-23 12:50:00,59.42,59.54,59.42,59.52,33346.0,57.7888,57.9055,57.7888,57.8861,33346.0
2020-01-23 12:55:00,59.51,59.54,59.46,59.46,23215.0,57.8764,57.9055,57.8277,57.8277,23215.0
2020-01-23 13:00:00,59.45,59.49,59.4,59.45,20972.0,57.818,57.8569,57.7694,57.818,20972.0
2020-01-23 13:05:00,59.45,59.49,59.42,59.47,22631.0,57.818,57.8569,57.7888,57.8375,22631.0
2020-01-23 13:10:00,59.47,59.48,59.28,59.32,58970.0,57.8375,57.8472,57.6527,57.6916,58970.0
2020-01-23 13:15:00,59.33,59.38,59.3,59.35,26057.0,57.7013,57.7499,57.6721,57.7208,26057.0
2020-01-23 13:20:00,59.35,59.55,59.35,59.55,70407.0,57.7208,57.9153,57.7208,57.9153,70407.0
2020-01-23 13:25:00,59.55,59.69,59.55,59.58,102080.0,57.9153,58.0514,57.9153,57.9444,102080.0
2020-01-23 13:30:00,59.57,59.65,59.54,59.63,46185.0,57.9347,58.0125,57.9055,57.9931,46185.0
2020-01-23 13:35:00,59.64,59.75,59.63,59.63,56514.0,58.0028,58.1098,57.9931,57.9931,56514.0
2020-01-23 13:40:00,59.63,59.73,59.6,59.72,33481.0,57.9931,58.0903,57.9639,58.0806,33481.0
2020-01-23 13:45:00,59.72,59.76,59.66,59.7,73740.0,58.0806,58.1195,58.0222,58.0611,73740.0
2020-01-23 13:50:00,59.71,59.76,59.7,59.73,36816.0,58.0709,58.1195,58.0611,58.0903,36816.0
2020-01-23 13:55:00,59.72,59.8,59.71,59.77,32512.0,58.0806,58.1584,58.0709,58.1292,32512.0
2020-01-23 14:00:00,59.77,59.83,59.75,59.77,44081.0,58.1292,58.1876,58.1098,58.1292,44081.0
2020-01-23 14:05:00,59.77,59.84,59.74,59.84,45936.0,58.1292,58.1973,58.1,58.1973,45936.0
2020-01-23 14:10:00,59.83,59.87,59.82,59.87,48723.0,58.1876,58.2265,58.1779,58.2265,48723.0
2020-01-23 14:15:00,59.88,59.95,59.87,59.94,34982.0,58.2362,58.3043,58.2265,58.2946,34982.0
2020-01-23 14:20:00,59.95,59.97,59.87,59.87,43057.0,58.3043,58.3237,58.2265,58.2265,43057.0
2020-01-23 14:25:00,59.87,59.9,59.83,59.88,25322.0,58.2265,58.2557,58.1876,58.2362,25322.0
2020-01-23 14:30:00,59.89,59.93,59.87,59.91,36488.0,58.2459,58.2848,58.2265,58.2654,36488.0
2020-01-23 14:35:00,59.92,59.99,59.92,59.97,57575.0,58.2751,58.3432,58.2751,58.3237,57575.0
2020-01-23 14:40:00,59.97,59.97,59.9,59.94,67572.0,58.3237,58.3237,58.2557,58.2946,67572.0
2020-01-23 14:45:00,59.94,59.99,59.94,59.97,37673.0,58.2946,58.3432,58.2946,58.3237,37673.0
2020-01-23 14:50:00,59.98,59.99,59.93,59.96,33973.0,58.3335,58.3432,58.2848,58.314,33973.0
2020-01-23 14:55:00,59.96,59.99,59.94,59.96,36859.0,58.314,58.3432,58.2946,58.314,36859.0
2020-01-23 15:00:00,59.95,60.0,59.93,59.94,51263.0,58.3043,58.3529,58.2848,58.2946,51263.0
2020-01-23 15:05:00,59.93,59.97,59.88,59.94,70387.0,58.2848,58.3237,58.2362,58.2946,70387.0
2020-01-23 15:10:00,59.93,59.95,59.89,59.93,47124.0,58.2848,58.3043,58.2459,58.2848,47124.0
2020-01-23 15:15:00,59.92,60.01,59.91,59.99,82160.0,58.2751,58.3626,58.2654,58.3432,82160.0
2020-01-23 15:20:00,59.99,60.14,59.96,60.08,105570.0,58.3432,58.4891,58.314,58.4307,105570.0
2020-01-23 15:25:00,60.08,60.17,60.05,60.15,87521.0,58.4307,58.5182,58.4015,58.4988,87521.0
2020-01-23 15:30:00,60.15,60.24,60.1,60.23,176312.0,58.4988,58.5863,58.4502,58.5766,176312.0
2020-01-23 15:35:00,60.22,60.22,60.14,60.17,111065.0,58.5669,58.5669,58.4891,58.5182,111065.0
2020-01-23 15:40:00,60.17,60.25,60.14,60.22,157903.0,58.5182,58.596,58.4891,58.5669,157903.0
2020-01-23 15:45:00,60.23,60.33,60.21,60.32,137126.0,58.5766,58.6739,58.5571,58.6641,137126.0
2020-01-23 15:50:00,60.3,60.32,60.25,60.28,177709.0,58.6447,58.6641,58.596,58.6252,177709.0
2020-01-23 15:55:00,60.29,60.38,60.26,60.27,296342.0,58.635,58.7225,58.6058,58.6155,296342.0
2020-01-24 09:30:00,60.1,60.21,59.32,59.34,250186.0,58.4502,58.5571,57.6916,57.711,250186.0
2020-01-24 09:35:00,59.34,59.78,59.34,59.53,140814.0,57.711,58.139,57.711,57.8958,140814.0
2020-01-24 09:40:00,59.53,59.65,59.44,59.46,62654.0,57.8958,58.0125,57.8083,57.8277,62654.0
2020-01-24 09:45:00,59.49,59.52,59.37,59.4,96353.0,57.8569,57.8861,57.7402,57.7694,96353.0
2020-01-24 09:50:00,59.4,59.45,59.02,59.04,102227.0,57.7694,57.818,57.3998,57.4193,102227.0
2020-01-24 09:55:00,59.03,59.2,58.94,59.13,150074.0,57.4095,57.5749,57.322,57.5068,150074.0
2020-01-24 10:00:00,59.13,59.19,59.06,59.12,162764.0,57.5068,57.5651,57.4387,57.4971,162764.0
2020-01-24 10:05:00,59.13,59.27,59.13,59.24,78824.0,57.5068,57.643,57.5068,57.6138,78824.0
2020-01-24 10:10:00,59.24,59.28,59.07,59.1,93506.0,57.6138,57.6527,57.4484,57.4776,93506.0
2020-01-24 10:15:00,59.1,59.1,58.85,58.94,150820.0,57.4776,57.4776,57.2345,57.322,150820.0
2020-01-24 10:20:00,58.95,58.99,58.67,58.71,117538.0,57.3317,57.3706,57.0594,57.0983,117538.0
2020-01-24 10:25:00,58.71,58.8,58.58,58.59,113166.0,57.0983,57.1859,56.9719,56.9816,113166.0
2020-01-24 10:30:00,58.6,58.81,58.58,58.76,140029.0,56.9913,57.1956,56.9719,57.147,140029.0
2020-01-24 10:35:00,58.76,58.93,58.71,58.92,219978.0,57.147,57.3123,57.0983,57.3026,219978.0
2020-01-24 10:40:00,58.92,58.92,58.61,58.62,78318.0,57.3026,57.3026,57.0011,57.0108,78318.0
2020-01-24 10:45:00,58.63,58.69,58.53,58.59,94373.0,57.0205,57.0789,56.9233,56.9816,94373.0
2020-01-24 10:50:00,58.59,58.73,58.56,58.73,43493.0,56.9816,57.1178,56.9524,57.1178,43493.0
2020-01-24 10:55:00,58.73,59.02,58.72,58.92,146980.0,57.1178,57.3998,57.108,57.3026,146980.0
2020-01-24 11:00:00,58.93,59.11,58.88,59.06,187119.0,57.3123,57.4873,57.2637,57.4387,187119.0
2020-01-24 11:05:00,59.06,59.09,58.96,59.04,87062.0,57.4387,57.4679,57.3415,57.4193,87062.0
2020-01-24 11:10:00,59.03,59.14,58.98,59.05,62376.0,57.4095,57.5165,57.3609,57.429,62376.0
2020-01-24 11:15:00,59.05,59.1,58.71,58.9,212907.0,57.429,57.4776,57.0983,57.2831,212907.0
2020-01-24 11:20:00,58.9,58.95,58.75,58.79,170009.0,57.2831,57.3317,57.1372,57.1761,170009.0
2020-01-24 11:25:00,58.79,58.9,58.78,58.9,92163.0,57.1761,57.2831,57.1664,57.2831,92163.0
2020-01-24 11:30:00,58.9,58.9,58.68,58.82,79733.0,57.2831,57.2831,57.0691,57.2053,79733.0
2020-01-24 11:35:00,58.83,58.89,58.76,58.88,54596.0,57.215,57.2734,57.147,57.2637,54596.0
2020-01-24 11:40:00,58.89,58.93,58.72,58.8,89303.0,57.2734,57.3123,57.108,57.1859,89303.0
2020-01-24 11:45:00,58.81,58.96,58.77,58.95,84591.0,57.1956,57.3415,57.1567,57.3317,84591.0
2020-01-24 11:50:00,58.95,59.2,58.95,59.19,98340.0,57.3317,57.5749,57.3317,57.5651,98340.0
2020-01-24 11:55:00,59.18,59.21,59.1,59.17,53888.0,57.5554,57.5846,57.4776,57.5457,53888.0
2020-01-24 12:00:00,59.16,59.21,59.12,59.17,78762.0,57.536,57.5846,57.4971,57.5457,78762.0
2020-01-24 12:05:00,59.18,59.2,59.08,59.09,67799.0,57.5554,57.5749,57.4582,57.4679,67799.0
2020-01-24 12:10:00,59.09,59.16,59.01,59.07,44063.0,57.4679,57.536,57.3901,57.4484,44063.0
2020-01-24 12:15:00,59.07,59.16,58.95,59.02,147128.0,57.4484,57.536,57.3317,57.3998,147128.0
2020-01-24 12:20:00,59.0,59.22,58.93,59.19,93022.0,57.3804,57.5943,57.3123,57.5651,93022.0
2020-01-24 12:25:00,59.19,59.29,58.97,59.0,223014.0,57.5651,57.6624,57.3512,57.3804,223014.0
2020-01-24 12:30:00,59.0,59.03,58.94,58.97,101899.0,57.3804,57.4095,57.322,57.3512,101899.0
2020-01-24 12:35:00,58.97,59.0,58.93,58.98,34503.0,57.3512,57.3804,57.3123,57.3609,34503.0
2020-01-24 12:40:00,58.98,59.04,58.97,58.97,36490.0,57.3609,57.4193,57.3512,57.3512,36490.0
2020-01-24 12:45:00,58.96,58.97,58.9,58.95,33157.0,57.3415,57.3512,57.2831,57.3317,33157.0
2020-01-24 12:50:00,58.95,58.96,58.85,58.87,33625.0,57.3317,57.3415,57.2345,57.2539,33625.0
2020-01-24 12:55:00,58.87,58.96,58.87,58.96,48707.0,57.2539,57.3415,57.2539,57.3415,48707.0
2020-01-24 13:00:00,58.95,58.95,58.71,58.72,108087.0,57.3317,57.3317,57.0983,57.108,108087.0
2020-01-24 13:05:00,58.71,58.79,58.69,58.78,40020.0,57.0983,57.1761,57.0789,57.1664,40020.0
2020-01-24 13:10:00,58.78,58.79,58.74,58.75,21253.0,57.1664,57.1761,57.1275,57.1372,21253.0
2020-01-24 13:15:00,58.75,58.8,58.72,58.72,18792.0,57.1372,57.1859,57.108,57.108,18792.0
2020-01-24 13:20:00,58.72,58.9,58.72,58.88,31938.0,57.108,57.2831,57.108,57.2637,31938.0
2020-01-24 13:25:00,58.87,58.93,58.84,58.9,53632.0,57.2539,57.3123,57.2248,57.2831,53632.0
2020-01-24 13:30:00,58.9,58.91,58.66,58.66,69712.0,57.2831,57.2928,57.0497,57.0497,69712.0
2020-01-24 13:35:00,58.67,58.71,58.64,58.69,53137.0,57.0594,57.0983,57.0302,57.0789,53137.0
2020-01-24 13:40:00,58.68,58.68,58.58,58.59,84520.0,57.0691,57.0691,56.9719,56.9816,84520.0
2020-01-24 13:45:00,58.58,58.6,58.45,58.46,94164.0,56.9719,56.9913,56.8455,56.8552,94164.0
2020-01-24 13:50:00,58.46,58.49,58.43,58.47,63949.0,56.8552,56.8844,56.826,56.8649,63949.0
2020-01-24 13:55:00,58.46,58.47,58.38,58.41,67745.0,56.8552,56.8649,56.7774,56.8066,67745.0
2020-01-24 14:00:00,58.4,58.42,58.24,58.25,85527.0,56.7968,56.8163,56.6412,56.651,85527.0
2020-01-24 14:05:00,58.25,58.35,58.24,58.34,87938.0,56.651,56.7482,56.6412,56.7385,87938.0
2020-01-24 14:10:00,58.34,58.35,58.13,58.14,162110.0,56.7385,56.7482,56.5342,56.544,162110.0
2020-01-24 14:15:00,58.14,58.16,58.09,58.11,125913.0,56.544,56.5634,56.4953,56.5148,125913.0
2020-01-24 14:20:00,58.11,58.11,57.94,58.04,143895.0,56.5148,56.5148,56.3495,56.4467,143895.0
2020-01-24 14:25:00,58.04,58.08,57.87,57.88,138081.0,56.4467,56.4856,56.2814,56.2911,138081.0
2020-01-24 14:30:00,57.88,58.01,57.85,57.95,190973.0,56.2911,56.4175,56.2619,56.3592,190973.0
2020-01-24 14:35:00,57.95,58.14,57.84,58.14,107284.0,56.3592,56.544,56.2522,56.544,107284.0
2020-01-24 14:40:00,58.14,58.16,57.97,57.97,92583.0,56.544,56.5634,56.3786,56.3786,92583.0
2020-01-24 14:45:00,57.97,58.05,57.89,58.02,145934.0,56.3786,56.4564,56.3008,56.4273,145934.0
2020-01-24 14:50:00,58.02,58.13,57.98,58.11,191970.0,56.4273,56.5342,56.3884,56.5148,191970.0
2020-01-24 14:55:00,58.13,58.4,58.1,58.34,222400.0,56.5342,56.7968,56.5051,56.7385,222400.0
2020-01-24 15:00:00,58.34,58.74,58.34,58.62,242595.0,56.7385,57.1275,56.7385,57.0108,242595.0
2020-01-24 15:05:00,58.62,58.75,58.55,58.69,247664.0,57.0108,57.1372,56.9427,57.0789,247664.0
2020-01-24 15:10:00,58.7,58.79,58.67,58.75,138316.0,57.0886,57.1761,57.0594,57.1372,138316.0
2020-01-24 15:15:00,58.75,58.84,58.71,58.8,98695.0,57.1372,57.2248,57.0983,57.1859,98695.0
2020-01-24 15:20:00,58.81,58.89,58.77,58.8,74169.0,57.1956,57.2734,57.1567,57.1859,74169.0
2020-01-24 15:25:00,58.8,58.83,58.72,58.75,101774.0,57.1859,57.215,57.108,57.1372,101774.0
2020-01-24 15:30:00,58.74,58.82,58.57,58.6,147988.0,57.1275,57.2053,56.9622,56.9913,147988.0
2020-01-24 15:35:00,58.6,58.67,58.5,58.5,145837.0,56.9913,57.0594,56.8941,56.8941,145837.0
2020-01-24 15:40:00,58.51,58.55,58.42,58.54,172023.0,56.9038,56.9427,56.8163,56.933,172023.0
2020-01-24 15:45:00,58.54,58.65,58.53,58.63,109322.0,56.933,57.04,56.9233,57.0205,109322.0
2020-01-24 15:50:00,58.64,58.68,58.57,58.67,222167.0,57.0302,57.0691,56.9622,57.0594,222167.0
2020-01-24 15:55:00,58.68,58.84,58.6,58.81,582928.0,57.0691,57.2248,56.9913,57.1956,582928.0
2020-01-27 09:30:00,56.49,56.66,56.01,56.34,640332.0,54.9393,55.1046,54.4724,54.7934,640332.0
2020-01-27 09:35:00,56.32,56.33,55.62,55.96,406231.0,54.7739,54.7837,54.0931,54.4238,406231.0
2020-01-27 09:40:00,55.96,56.43,55.93,56.39,212363.0,54.4238,54.8809,54.3946,54.842,212363.0
2020-01-27 09:45:00,56.4,56.58,56.32,56.5,178220.0,54.8517,55.0268,54.7739,54.949,178220.0
2020-01-27 09:50:00,56.51,56.72,56.5,56.64,196258.0,54.9587,55.163,54.949,55.0851,196258.0
2020-01-27 09:55:00,56.66,56.71,56.28,56.35,199545.0,55.1046,55.1532,54.735,54.8031,199545.0
2020-01-27 10:00:00,56.34,56.36,55.96,55.97,263597.0,54.7934,54.8128,54.4238,54.4335,263597.0
2020-01-27 10:05:00,55.97,56.05,55.85,56.02,383296.0,54.4335,54.5113,54.3168,54.4822,383296.0
2020-01-27 10:10:00,56.02,56.06,55.88,56.01,205597.0,54.4822,54.5211,54.346,54.4724,205597.0
2020-01-27 10:15:00,56.02,56.12,55.77,55.79,219485.0,54.4822,54.5794,54.239,54.2585,219485.0
2020-01-27 10:20:00,55.79,56.04,55.74,55.95,128695.0,54.2585,54.5016,54.2099,54.4141,128695.0
2020-01-27 10:25:00,55.95,56.3,55.94,56.28,289803.0,54.4141,54.7545,54.4044,54.735,289803.0
2020-01-27 10:30:00,56.29,56.49,56.25,56.33,201673.0,54.7448,54.9393,54.7059,54.7837,201673.0
2020-01-27 10:35:00,56.32,56.49,56.29,56.44,104060.0,54.7739,54.9393,54.7448,54.8906,104060.0
2020-01-27 10:40:00,56.43,56.44,56.25,56.27,107089.0,54.8809,54.8906,54.7059,54.7253,107089.0
2020-01-27 10:45:00,56.26,56.42,56.22,56.4,88595.0,54.7156,54.8712,54.6767,54.8517,88595.0
2020-01-27 10:50:00,56.41,56.45,56.11,56.11,108120.0,54.8615,54.9004,54.5697,54.5697,108120.0
2020-01-27 10:55:00,56.1,56.14,56.01,56.12,95393.0,54.56,54.5989,54.4724,54.5794,95393.0
2020-01-27 11:00:00,56.12,56.37,56.03,56.35,173231.0,54.5794,54.8226,54.4919,54.8031,173231.0
2020-01-27 11:05:00,56.36,56.36,56.14,56.15,74560.0,54.8128,54.8128,54.5989,54.6086,74560.0
2020-01-27 11:10:00,56.15,56.18,56.03,56.07,58189.0,54.6086,54.6378,54.4919,54.5308,58189.0
2020-01-27 11:15:00,56.07,56.16,56.04,56.09,226587.0,54.5308,54.6183,54.5016,54.5502,226587.0
2020-01-27 11:20:00,56.09,56.22,56.01,56.02,75807.0,54.5502,54.6767,54.4724,54.4822,75807.0
2020-01-27 11:25:00,56.02,56.17,55.96,56.1,109743.0,54.4822,54.6281,54.4238,54.56,109743.0
2020-01-27 11:30:00,56.1,56.16,56.01,56.16,84797.0,54.56,54.6183,54.4724,54.6183,84797.0
2020-01-27 11:35:00,56.15,56.33,56.14,56.31,141178.0,54.6086,54.7837,54.5989,54.7642,141178.0
2020-01-27 11:40:00,56.32,56.54,56.28,56.54,216377.0,54.7739,54.9879,54.735,54.9879,216377.0
2020-01-27 11:45:00,56.55,56.65,56.46,56.6,122957.0,54.9976,55.0949,54.9101,55.0462,122957.0
2020-01-27 11:50:00,56.61,56.68,56.53,56.68,148813.0,55.056,55.1241,54.9782,55.1241,148813.0
2020-01-27 11:55:00,56.67,56.7,56.6,56.64,118021.0,55.1143,55.1435,55.0462,55.0851,118021.0
2020-01-27 12:00:00,56.63,56.78,56.62,56.75,86867.0,55.0754,55.2213,55.0657,55.1921,86867.0
2020-01-27 12:05:00,56.74,56.88,56.74,56.81,114027.0,55.1824,55.3186,55.1824,55.2505,114027.0
2020-01-27 12:10:00,56.8,56.84,56.65,56.7,96520.0,55.2408,55.2797,55.0949,55.1435,96520.0
2020-01-27 12:15:00,56.7,56.72,56.55,56.55,108573.0,55.1435,55.163,54.9976,54.9976,108573.0
2020-01-27 12:20:00,56.55,56.7,56.55,56.6,50530.0,54.9976,55.1435,54.9976,55.0462,50530.0
2020-01-27 12:25:00,56.59,56.69,56.57,56.64,71426.0,55.0365,55.1338,55.0171,55.0851,71426.0
2020-01-27 12:30:00,56.63,56.63,56.54,56.55,41117.0,55.0754,55.0754,54.9879,54.9976,41117.0
2020-01-27 12:35:00,56.55,56.58,56.5,56.55,49407.0,54.9976,55.0268,54.949,54.9976,49407.0
2020-01-27 12:40:00,56.54,56.61,56.54,56.58,33240.0,54.9879,55.056,54.9879,55.0268,33240.0
2020-01-27 12:45:00,56.59,56.65,56.55,56.62,46713.0,55.0365,55.0949,54.9976,55.0657,46713.0
2020-01-27 12:50:00,56.61,56.63,56.57,56.57,42247.0,55.056,55.0754,55.0171,55.0171,42247.0
2020-01-27 12:55:00,56.57,56.57,56.5,56.54,45331.0,55.0171,55.0171,54.949,54.9879,45331.0
2020-01-27 13:00:00,56.53,56.71,56.52,56.68,60928.0,54.9782,55.1532,54.9684,55.1241,60928.0
2020-01-27 13:05:00,56.71,56.71,56.55,56.56,48071.0,55.1532,55.1532,54.9976,55.0073,48071.0
2020-01-27 13:10:00,56.55,56.57,56.5,56.57,32570.0,54.9976,55.0171,54.949,55.0171,32570.0
2020-01-27 13:15:00,56.56,56.63,56.55,56.63,38584.0,55.0073,55.0754,54.9976,55.0754,38584.0
2020-01-27 13:20:00,56.63,56.66,56.52,56.55,64312.0,55.0754,55.1046,54.9684,54.9976,64312.0
2020-01-27 13:25:00,56.54,56.7,56.54,56.67,93264.0,54.9879,55.1435,54.9879,55.1143,93264.0
2020-01-27 13:30:00,56.67,56.8,56.62,56.78,81386.0,55.1143,55.2408,55.0657,55.2213,81386.0
2020-01-27 13:35:00,56.78,56.83,56.73,56.81,57086.0,55.2213,55.2699,55.1727,55.2505,57086.0
2020-01-27 13:40:00,56.82,56.83,56.75,56.78,46685.0,55.2602,55.2699,55.1921,55.2213,46685.0
2020-01-27 13:45:00,56.77,56.82,56.75,56.78,28943.0,55.2116,55.2602,55.1921,55.2213,28943.0
2020-01-27 13:50:00,56.78,56.8,56.69,56.74,44359.0,55.2213,55.2408,55.1338,55.1824,44359.0
2020-01-27 13:55:00,56.75,56.86,56.75,56.85,64932.0,55.1921,55.2991,55.1921,55.2894,64932.0
2020-01-27 14:00:00,56.86,56.86,56.71,56.78,70213.0,55.2991,55.2991,55.1532,55.2213,70213.0
2020-01-27 14:05:00,56.78,56.92,56.78,56.92,45011.0,55.2213,55.3575,55.2213,55.3575,45011.0
2020-01-27 14:10:00,56.92,56.99,56.89,56.92,56473.0,55.3575,55.4255,55.3283,55.3575,56473.0
2020-01-27 14:15:00,56.93,56.95,56.89,56.94,46568.0,55.3672,55.3866,55.3283,55.3769,46568.0
2020-01-27 14:20:00,56.93,56.93,56.81,56.9,70093.0,55.3672,55.3672,55.2505,55.338,70093.0
2020-01-27 14:25:00,56.9,56.99,56.89,56.96,53340.0,55.338,55.4255,55.3283,55.3964,53340.0
2020-01-27 14:30:00,56.95,56.98,56.81,56.81,60994.0,55.3866,55.4158,55.2505,55.2505,60994.0
2020-01-27 14:35:00,56.82,56.89,56.78,56.86,51239.0,55.2602,55.3283,55.2213,55.2991,51239.0
2020-01-27 14:40:00,56.86,56.93,56.82,56.89,77357.0,55.2991,55.3672,55.2602,55.3283,77357.0
2020-01-27 14:45:00,56.88,56.92,56.83,56.89,61176.0,55.3186,55.3575,55.2699,55.3283,61176.0
2020-01-27 14:50:00,56.89,56.91,56.8,56.87,78904.0,55.3283,55.3477,55.2408,55.3088,78904.0
2020-01-27 14:55:00,56.85,56.92,56.8,56.91,90719.0,55.2894,55.3575,55.2408,55.3477,90719.0
2020-01-27 15:00:00,56.91,56.96,56.86,56.9,52005.0,55.3477,55.3964,55.2991,55.338,52005.0
2020-01-27 15:05:00,56.91,56.95,56.87,56.88,61697.0,55.3477,55.3866,55.3088,55.3186,61697.0
2020-01-27 15:10:00,56.89,56.95,56.85,56.94,63121.0,55.3283,55.3866,55.2894,55.3769,63121.0
2020-01-27 15:15:00,56.95,57.16,56.94,57.14,135797.0,55.3866,55.5909,55.3769,55.5714,135797.0
2020-01-27 15:20:00,57.13,57.18,57.05,57.08,108168.0,55.5617,55.6103,55.4839,55.5131,108168.0
2020-01-27 15:25:00,57.08,57.09,57.02,57.08,82051.0,55.5131,55.5228,55.4547,55.5131,82051.0
2020-01-27 15:30:00,57.09,57.1,56.93,56.94,101898.0,55.5228,55.5325,55.3672,55.3769,101898.0
2020-01-27 15:35:00,56.94,56.99,56.93,56.94,144388.0,55.3769,55.4255,55.3672,55.3769,144388.0
2020-01-27 15:40:00,56.94,56.94,56.86,56.89,85396.0,55.3769,55.3769,55.2991,55.3283,85396.0
2020-01-27 15:45:00,56.89,56.91,56.78,56.8,118322.0,55.3283,55.3477,55.2213,55.2408,118322.0
2020-01-27 15:50:00,56.8,56.86,56.75,56.83,209544.0,55.2408,55.2991,55.1921,55.2699,209544.0
2020-01-27 15:55:00,56.83,56.88,56.77,56.82,528094.0,55.2699,55.3186,55.2116,55.2602,528094.0
2020-01-28 09:30:00,57.55,57.8,57.29,57.4,209290.0,55.9702,56.2133,55.7173,55.8243,209290.0
2020-01-28 09:35:00,57.38,57.43,57.23,57.28,90321.0,55.8048,55.8535,55.659,55.7076,90321.0
2020-01-28 09:40:00,57.27,57.28,56.92,57.09,83419.0,55.6979,55.7076,55.3575,55.5228,83419.0
2020-01-28 09:45:00,57.1,57.11,56.85,56.86,67529.0,55.5325,55.5422,55.2894,55.2991,67529.0
2020-01-28 09:50:00,56.88,57.14,56.75,57.06,83696.0,55.3186,55.5714,55.1921,55.4936,83696.0
2020-01-28 09:55:00,57.07,57.2,57.06,57.19,38825.0,55.5033,55.6298,55.4936,55.6201,38825.0
2020-01-28 10:00:00,57.19,57.37,57.19,57.26,73783.0,55.6201,55.7951,55.6201,55.6881,73783.0
2020-01-28 10:05:00,57.25,57.43,57.25,57.42,61789.0,55.6784,55.8535,55.6784,55.8437,61789.0
2020-01-28 10:10:00,57.42,57.47,57.26,57.4,49979.0,55.8437,55.8924,55.6881,55.8243,49979.0
2020-01-28 10:15:00,57.4,57.45,57.39,57.4,31458.0,55.8243,55.8729,55.8146,55.8243,31458.0
2020-01-28 10:20:00,57.41,57.48,57.34,57.47,50870.0,55.834,55.9021,55.7659,55.8924,50870.0
2020-01-28 10:25:00,57.48,57.52,57.39,57.41,60608.0,55.9021,55.941,55.8146,55.834,60608.0
2020-01-28 10:30:00,57.41,57.43,57.33,57.41,26091.0,55.834,55.8535,55.7562,55.834,26091.0
2020-01-28 10:35:00,57.39,57.42,57.33,57.34,38405.0,55.8146,55.8437,55.7562,55.7659,38405.0
2020-01-28 10:40:00,57.35,57.5,57.35,57.46,34019.0,55.7757,55.9215,55.7757,55.8826,34019.0
2020-01-28 10:45:00,57.46,57.51,57.39,57.4,34950.0,55.8826,55.9313,55.8146,55.8243,34950.0
2020-01-28 10:50:00,57.41,57.48,57.39,57.44,50427.0,55.834,55.9021,55.8146,55.8632,50427.0
2020-01-28 10:55:00,57.45,57.47,57.37,57.47,39873.0,55.8729,55.8924,55.7951,55.8924,39873.0
2020-01-28 11:00:00,57.46,57.46,57.17,57.21,60518.0,55.8826,55.8826,55.6006,55.6395,60518.0
2020-01-28 11:05:00,57.22,57.28,57.18,57.22,60654.0,55.6492,55.7076,55.6103,55.6492,60654.0
2020-01-28 11:10:00,57.22,57.3,57.13,57.15,52631.0,55.6492,55.727,55.5617,55.5811,52631.0
2020-01-28 11:15:00,57.15,57.25,57.12,57.21,37653.0,55.5811,55.6784,55.552,55.6395,37653.0
2020-01-28 11:20:00,57.19,57.27,57.17,57.23,56295.0,55.6201,55.6979,55.6006,55.659,56295.0
2020-01-28 11:25:00,57.23,57.26,57.18,57.22,43624.0,55.659,55.6881,55.6103,55.6492,43624.0
2020-01-28 11:30:00,57.21,57.28,57.2,57.25,17581.0,55.6395,55.7076,55.6298,55.6784,17581.0
2020-01-28 11:35:00,57.25,57.4,57.24,57.35,31222.0,55.6784,55.8243,55.6687,55.7757,31222.0
2020-01-28 11:40:00,57.35,57.36,57.25,57.27,41884.0,55.7757,55.7854,55.6784,55.6979,41884.0
2020-01-28 11:45:00,57.27,57.28,57.2,57.2,41056.0,55.6979,55.7076,55.6298,55.6298,41056.0
2020-01-28 11:50:00,57.21,57.39,57.21,57.36,28008.0,55.6395,55.8146,55.6395,55.7854,28008.0
2020-01-28 11:55:00,57.36,57.44,57.35,57.43,20466.0,55.7854,55.8632,55.7757,55.8535,20466.0
2020-01-28 12:00:00,57.42,57.5,57.4,57.5,42644.0,55.8437,55.9215,55.8243,55.9215,42644.0
2020-01-28 12:05:00,57.5,57.58,57.5,57.56,47456.0,55.9215,55.9993,55.9215,55.9799,47456.0
2020-01-28 12:10:00,57.55,57.66,57.53,57.66,40432.0,55.9702,56.0771,55.9507,56.0771,40432.0
2020-01-28 12:15:00,57.65,57.66,57.58,57.64,63947.0,56.0674,56.0771,55.9993,56.0577,63947.0
2020-01-28 12:20:00,57.65,57.67,57.5,57.5,235344.0,56.0674,56.0869,55.9215,55.9215,235344.0
2020-01-28 12:25:00,57.49,57.49,57.41,57.48,49779.0,55.9118,55.9118,55.834,55.9021,49779.0
2020-01-28 12:30:00,57.49,57.6,57.44,57.54,46733.0,55.9118,56.0188,55.8632,55.9604,46733.0
2020-01-28 12:35:00,57.55,57.55,57.47,57.5,29845.0,55.9702,55.9702,55.8924,55.9215,29845.0
2020-01-28 12:40:00,57.5,57.61,57.49,57.56,54192.0,55.9215,56.0285,55.9118,55.9799,54192.0
2020-01-28 12:45:00,57.56,57.63,57.53,57.58,37806.0,55.9799,56.048,55.9507,55.9993,37806.0
2020-01-28 12:50:00,57.59,57.7,57.59,57.64,74011.0,56.0091,56.116,56.0091,56.0577,74011.0
2020-01-28 12:55:00,57.65,57.67,57.59,57.63,25177.0,56.0674,56.0869,56.0091,56.048,25177.0
2020-01-28 13:00:00,57.63,57.66,57.6,57.64,35193.0,56.048,56.0771,56.0188,56.0577,35193.0
2020-01-28 13:05:00,57.64,57.64,57.56,57.6,36989.0,56.0577,56.0577,55.9799,56.0188,36989.0
2020-01-28 13:10:00,57.59,57.68,57.59,57.68,31410.0,56.0091,56.0966,56.0091,56.0966,31410.0
2020-01-28 13:15:00,57.69,57.7,57.64,57.67,34365.0,56.1063,56.116,56.0577,56.0869,34365.0
2020-01-28 13:20:00,57.67,57.7,57.63,57.69,31002.0,56.0869,56.116,56.048,56.1063,31002.0
2020-01-28 13:25:00,57.7,57.79,57.7,57.77,99273.0,56.116,56.2036,56.116,56.1841,99273.0
2020-01-28 13:30:00,57.75,57.77,57.69,57.72,45373.0,56.1647,56.1841,56.1063,56.1355,45373.0
2020-01-28 13:35:00,57.72,57.76,57.66,57.76,43248.0,56.1355,56.1744,56.0771,56.1744,43248.0
2020-01-28 13:40:00,57.76,57.85,57.75,57.84,121244.0,56.1744,56.2619,56.1647,56.2522,121244.0
2020-01-28 13:45:00,57.84,57.88,57.79,57.84,36107.0,56.2522,56.2911,56.2036,56.2522,36107.0
2020-01-28 13:50:00,57.85,57.85,57.75,57.79,29595.0,56.2619,56.2619,56.1647,56.2036,29595.0
2020-01-28 13:55:00,57.78,57.8,57.74,57.77,23957.0,56.1939,56.2133,56.155,56.1841,23957.0
2020-01-28 14:00:00,57.78,57.82,57.75,57.81,23496.0,56.1939,56.2328,56.1647,56.223,23496.0
2020-01-28 14:05:00,57.81,57.82,57.75,57.76,23430.0,56.223,56.2328,56.1647,56.1744,23430.0
2020-01-28 14:10:00,57.76,57.9,57.76,57.88,44365.0,56.1744,56.3106,56.1744,56.2911,44365.0
2020-01-28 14:15:00,57.88,57.91,57.81,57.88,42312.0,56.2911,56.3203,56.223,56.2911,42312.0
2020-01-28 14:20:00,57.88,57.88,57.79,57.83,83787.0,56.2911,56.2911,56.2036,56.2425,83787.0
2020-01-28 14:25:00,57.83,57.87,57.8,57.86,54028.0,56.2425,56.2814,56.2133,56.2717,54028.0
2020-01-28 14:30:00,57.87,57.9,57.84,57.9,40429.0,56.2814,56.3106,56.2522,56.3106,40429.0
2020-01-28 14:35:00,57.9,57.96,57.9,57.93,53681.0,56.3106,56.3689,56.3106,56.3397,53681.0
2020-01-28 14:40:00,57.94,57.97,57.91,57.94,33818.0,56.3495,56.3786,56.3203,56.3495,33818.0
2020-01-28 14:45:00,57.94,57.95,57.85,57.87,41744.0,56.3495,56.3592,56.2619,56.2814,41744.0
2020-01-28 14:50:00,57.87,57.88,57.8,57.84,23454.0,56.2814,56.2911,56.2133,56.2522,23454.0
2020-01-28 14:55:00,57.84,57.85,57.78,57.8,36935.0,56.2522,56.2619,56.1939,56.2133,36935.0
2020-01-28 15:00:00,57.8,57.81,57.73,57.73,36155.0,56.2133,56.223,56.1452,56.1452,36155.0
2020-01-28 15:05:00,57.73,57.78,57.72,57.76,29950.0,56.1452,56.1939,56.1355,56.1744,29950.0
2020-01-28 15:10:00,57.76,57.76,57.66,57.66,38858.0,56.1744,56.1744,56.0771,56.0771,38858.0
2020-01-28 15:15:00,57.67,57.71,57.64,57.71,39502.0,56.0869,56.1258,56.0577,56.1258,39502.0
2020-01-28 15:20:00,57.71,57.75,57.68,57.73,43326.0,56.1258,56.1647,56.0966,56.1452,43326.0
2020-01-28 15:25:00,57.73,57.75,57.68,57.75,47237.0,56.1452,56.1647,56.0966,56.1647,47237.0
2020-01-28 15:30:00,57.74,57.76,57.66,57.68,168467.0,56.155,56.1744,56.0771,56.0966,168467.0
2020-01-28 15:35:00,57.69,57.71,57.62,57.63,90953.0,56.1063,56.1258,56.0382,56.048,90953.0
2020-01-28 15:40:00,57.64,57.68,57.57,57.58,86568.0,56.0577,56.0966,55.9896,55.9993,86568.0
2020-01-28 15:45:00,57.57,57.62,57.55,57.62,113147.0,55.9896,56.0382,55.9702,56.0382,113147.0
2020-01-28 15:50:00,57.62,57.65,57.49,57.5,189611.0,56.0382,56.0674,55.9118,55.9215,189611.0
2020-01-28 15:55:00,57.51,57.55,57.45,57.48,289770.0,55.9313,55.9702,55.8729,55.9021,289770.0
2020-01-29 09:30:00,57.64,57.8,57.25,57.42,164805.0,56.0577,56.2133,55.6784,55.8437,164805.0
2020-01-29 09:35:00,57.41,57.63,57.3,57.6,104652.0,55.834,56.048,55.727,56.0188,104652.0
2020-01-29 09:40:00,57.6,57.68,57.56,57.62,42722.0,56.0188,56.0966,55.9799,56.0382,42722.0
2020-01-29 09:45:00,57.62,57.64,57.42,57.5,119352.0,56.0382,56.0577,55.8437,55.9215,119352.0
2020-01-29 09:50:00,57.5,57.55,57.3,57.3,126338.0,55.9215,55.9702,55.727,55.727,126338.0
2020-01-29 09:55:00,57.3,57.31,57.06,57.12,137172.0,55.727,55.7368,55.4936,55.552,137172.0
2020-01-29 10:00:00,57.1,57.13,56.78,56.79,144811.0,55.5325,55.5617,55.2213,55.231,144811.0
2020-01-29 10:05:00,56.78,56.97,56.74,56.92,139891.0,55.2213,55.4061,55.1824,55.3575,139891.0
2020-01-29 10:10:00,56.92,57.11,56.87,57.05,61436.0,55.3575,55.5422,55.3088,55.4839,61436.0
2020-01-29 10:15:00,57.05,57.11,56.98,57.03,77328.0,55.4839,55.5422,55.4158,55.4644,77328.0
2020-01-29 10:20:00,57.03,57.13,56.94,57.02,86171.0,55.4644,55.5617,55.3769,55.4547,86171.0
2020-01-29 10:25:00,57.02,57.09,56.91,57.09,80422.0,55.4547,55.5228,55.3477,55.5228,80422.0
2020-01-29 10:30:00,57.09,57.11,56.93,56.94,33050.0,55.5228,55.5422,55.3672,55.3769,33050.0
2020-01-29 10:35:00,56.95,57.06,56.93,57.02,33845.0,55.3866,55.4936,55.3672,55.4547,33845.0
2020-01-29 10:40:00,57.03,57.15,57.03,57.04,39965.0,55.4644,55.5811,55.4644,55.4742,39965.0
2020-01-29 10:45:00,57.04,57.12,57.02,57.07,33155.0,55.4742,55.552,55.4547,55.5033,33155.0
2020-01-29 10:50:00,57.06,57.16,57.04,57.15,26020.0,55.4936,55.5909,55.4742,55.5811,26020.0
2020-01-29 10:55:00,57.15,57.15,57.07,57.13,41307.0,55.5811,55.5811,55.5033,55.5617,41307.0
2020-01-29 11:00:00,57.12,57.19,57.08,57.15,59543.0,55.552,55.6201,55.5131,55.5811,59543.0
2020-01-29 11:05:00,57.16,57.19,57.03,57.09,36518.0,55.5909,55.6201,55.4644,55.5228,36518.0
2020-01-29 11:10:00,57.09,57.1,56.99,57.02,47446.0,55.5228,55.5325,55.4255,55.4547,47446.0
2020-01-29 11:15:00,57.03,57.08,57.01,57.05,29379.0,55.4644,55.5131,55.445,55.4839,29379.0
2020-01-29 11:20:00,57.06,57.2,57.05,57.11,62971.0,55.4936,55.6298,55.4839,55.5422,62971.0
2020-01-29 11:25:00,57.11,57.11,56.99,57.04,76387.0,55.5422,55.5422,55.4255,55.4742,76387.0
2020-01-29 11:30:00,57.03,57.03,56.9,56.9,42904.0,55.4644,55.4644,55.338,55.338,42904.0
2020-01-29 11:35:00,56.9,56.92,56.85,56.9,32169.0,55.338,55.3575,55.2894,55.338,32169.0
2020-01-29 11:40:00,56.91,56.93,56.8,56.83,47246.0,55.3477,55.3672,55.2408,55.2699,47246.0
2020-01-29 11:45:00,56.83,56.99,56.79,56.99,47663.0,55.2699,55.4255,55.231,55.4255,47663.0
2020-01-29 11:50:00,56.98,56.98,56.89,56.92,41229.0,55.4158,55.4158,55.3283,55.3575,41229.0
2020-01-29 11:55:00,56.92,57.07,56.86,57.04,59057.0,55.3575,55.5033,55.2991,55.4742,59057.0
2020-01-29 12:00:00,57.04,57.06,56.98,57.05,31896.0,55.4742,55.4936,55.4158,55.4839,31896.0
2020-01-29 12:05:00,57.05,57.12,57.05,57.07,40843.0,55.4839,55.552,55.4839,55.5033,40843.0
2020-01-29 12:10:00,57.07,57.1,57.0,57.02,35213.0,55.5033,55.5325,55.4353,55.4547,35213.0
2020-01-29 12:15:00,57.02,57.05,57.0,57.03,16599.0,55.4547,55.4839,55.4353,55.4644,16599.0
2020-01-29 12:20:00,57.02,57.05,57.0,57.02,10906.0,55.4547,55.4839,55.4353,55.4547,10906.0
2020-01-29 12:25:00,57.03,57.07,57.01,57.07,18721.0,55.4644,55.5033,55.445,55.5033,18721.0
2020-01-29 12:30:00,57.07,57.09,57.05,57.05,20375.0,55.5033,55.5228,55.4839,55.4839,20375.0
2020-01-29 12:35:00,57.06,57.08,57.03,57.04,18654.0,55.4936,55.5131,55.4644,55.4742,18654.0
2020-01-29 12:40:00,57.05,57.07,57.03,57.04,13887.0,55.4839,55.5033,55.4644,55.4742,13887.0
2020-01-29 12:45:00,57.04,57.04,56.93,56.93,36269.0,55.4742,55.4742,55.3672,55.3672,36269.0
2020-01-29 12:50:00,56.94,56.94,56.89,56.9,25885.0,55.3769,55.3769,55.3283,55.338,25885.0
2020-01-29 12:55:00,56.9,56.95,56.9,56.94,20006.0,55.338,55.3866,55.338,55.3769,20006.0
2020-01-29 13:00:00,56.93,56.93,56.85,56.87,16488.0,55.3672,55.3672,55.2894,55.3088,16488.0
2020-01-29 13:05:00,56.86,56.87,56.81,56.82,21392.0,55.2991,55.3088,55.2505,55.2602,21392.0
2020-01-29 13:10:00,56.82,56.89,56.8,56.88,21302.0,55.2602,55.3283,55.2408,55.3186,21302.0
2020-01-29 13:15:00,56.88,56.93,56.87,56.91,27341.0,55.3186,55.3672,55.3088,55.3477,27341.0
2020-01-29 13:20:00,56.91,56.91,56.86,56.87,22047.0,55.3477,55.3477,55.2991,55.3088,22047.0
2020-01-29 13:25:00,56.87,56.91,56.85,56.9,23873.0,55.3088,55.3477,55.2894,55.338,23873.0
2020-01-29 13:30:00,56.91,56.94,56.87,56.88,22331.0,55.3477,55.3769,55.3088,55.3186,22331.0
2020-01-29 13:35:00,56.88,56.92,56.85,56.91,20502.0,55.3186,55.3575,55.2894,55.3477,20502.0
2020-01-29 13:40:00,56.92,56.94,56.87,56.94,25573.0,55.3575,55.3769,55.3088,55.3769,25573.0
2020-01-29 13:45:00,56.94,57.03,56.93,56.96,77247.0,55.3769,55.4644,55.3672,55.3964,77247.0
2020-01-29 13:50:00,56.96,57.14,56.94,57.12,95566.0,55.3964,55.5714,55.3769,55.552,95566.0
2020-01-29 13:55:00,57.11,57.12,57.05,57.09,22367.0,55.5422,55.552,55.4839,55.5228,22367.0
2020-01-29 14:00:00,57.09,57.15,57.02,57.15,30794.0,55.5228,55.5811,55.4547,55.5811,30794.0
2020-01-29 14:05:00,57.13,57.15,57.0,57.0,19730.0,55.5617,55.5811,55.4353,55.4353,19730.0
2020-01-29 14:10:00,56.99,57.12,56.99,57.02,73904.0,55.4255,55.552,55.4255,55.4547,73904.0
2020-01-29 14:15:00,57.02,57.04,56.97,57.0,42383.0,55.4547,55.4742,55.4061,55.4353,42383.0
2020-01-29 14:20:00,57.0,57.01,56.93,56.94,34102.0,55.4353,55.445,55.3672,55.3769,34102.0
2020-01-29 14:25:00,56.93,56.96,56.88,56.89,22802.0,55.3672,55.3964,55.3186,55.3283,22802.0
2020-01-29 14:30:00,56.89,56.91,56.86,56.88,29347.0,55.3283,55.3477,55.2991,55.3186,29347.0
2020-01-29 14:35:00,56.87,56.9,56.85,56.87,37213.0,55.3088,55.338,55.2894,55.3088,37213.0
2020-01-29 14:40:00,56.87,56.88,56.79,56.83,67305.0,55.3088,55.3186,55.231,55.2699,67305.0
2020-01-29 14:45:00,56.84,56.84,56.76,56.8,35178.0,55.2797,55.2797,55.2019,55.2408,35178.0
2020-01-29 14:50:00,56.8,56.82,56.73,56.76,65204.0,55.2408,55.2602,55.1727,55.2019,65204.0
2020-01-29 14:55:00,56.76,56.77,56.71,56.71,38622.0,55.2019,55.2116,55.1532,55.1532,38622.0
2020-01-29 15:00:00,56.72,56.74,56.6,56.68,77210.0,55.163,55.1824,55.0462,55.1241,77210.0
2020-01-29 15:05:00,56.68,56.76,56.65,56.76,64901.0,55.1241,55.2019,55.0949,55.2019,64901.0
2020-01-29 15:10:00,56.76,56.84,56.71,56.75,76035.0,55.2019,55.2797,55.1532,55.1921,76035.0
2020-01-29 15:15:00,56.74,56.75,56.69,56.71,50013.0,55.1824,55.1921,55.1338,55.1532,50013.0
2020-01-29 15:20:00,56.7,56.7,56.58,56.65,52481.0,55.1435,55.1435,55.0268,55.0949,52481.0
2020-01-29 15:25:00,56.66,56.76,56.64,56.76,62676.0,55.1046,55.2019,55.0851,55.2019,62676.0
2020-01-29 15:30:00,56.75,56.76,56.69,56.73,63949.0,55.1921,55.2019,55.1338,55.1727,63949.0
2020-01-29 15:35:00,56.73,56.79,56.7,56.72,74952.0,55.1727,55.231,55.1435,55.163,74952.0
2020-01-29 15:40:00,56.71,56.71,56.62,56.66,66623.0,55.1532,55.1532,55.0657,55.1046,66623.0
2020-01-29 15:45:00,56.65,56.7,56.62,56.68,80411.0,55.0949,55.1435,55.0657,55.1241,80411.0
2020-01-29 15:50:00,56.67,56.69,56.57,56.59,114960.0,55.1143,55.1338,55.0171,55.0365,114960.0
2020-01-29 15:55:00,56.59,56.65,56.58,56.65,270565.0,55.0365,55.0949,55.0268,55.0949,270565.0
2020-01-30 09:30:00,55.65,56.2,55.65,56.13,212022.0,54.1223,54.6572,54.1223,54.5891,212022.0
2020-01-30 09:35:00,56.14,56.53,56.04,56.39,113796.0,54.5989,54.9782,54.5016,54.842,113796.0
2020-01-30 09:40:00,56.4,56.54,56.34,56.52,52309.0,54.8517,54.9879,54.7934,54.9684,52309.0
2020-01-30 09:45:00,56.53,56.9,56.5,56.84,156425.0,54.9782,55.338,54.949,55.2797,156425.0
2020-01-30 09:50:00,56.83,56.86,56.6,56.62,101366.0,55.2699,55.2991,55.0462,55.0657,101366.0
2020-01-30 09:55:00,56.62,56.62,56.39,56.49,85167.0,55.0657,55.0657,54.842,54.9393,85167.0
2020-01-30 10:00:00,56.49,56.62,56.45,56.46,70437.0,54.9393,55.0657,54.9004,54.9101,70437.0
2020-01-30 10:05:00,56.47,56.63,56.43,56.6,20905.0,54.9198,55.0754,54.8809,55.0462,20905.0
2020-01-30 10:10:00,56.58,56.58,56.32,56.47,53441.0,55.0268,55.0268,54.7739,54.9198,53441.0
2020-01-30 10:15:00,56.46,56.56,56.38,56.45,97293.0,54.9101,55.0073,54.8323,54.9004,97293.0
2020-01-30 10:20:00,56.45,56.53,56.41,56.45,26651.0,54.9004,54.9782,54.8615,54.9004,26651.0
2020-01-30 10:25:00,56.46,56.61,56.45,56.6,52286.0,54.9101,55.056,54.9004,55.0462,52286.0
2020-01-30 10:30:00,56.6,56.61,56.43,56.43,57251.0,55.0462,55.056,54.8809,54.8809,57251.0
2020-01-30 10:35:00,56.42,56.42,56.19,56.19,64403.0,54.8712,54.8712,54.6475,54.6475,64403.0
2020-01-30 10:40:00,56.19,56.22,56.13,56.18,64218.0,54.6475,54.6767,54.5891,54.6378,64218.0
2020-01-30 10:45:00,56.16,56.17,56.03,56.15,140637.0,54.6183,54.6281,54.4919,54.6086,140637.0
2020-01-30 10:50:00,56.14,56.18,56.03,56.03,55112.0,54.5989,54.6378,54.4919,54.4919,55112.0
2020-01-30 10:55:00,56.04,56.13,55.98,56.07,64197.0,54.5016,54.5891,54.4433,54.5308,64197.0
2020-01-30 11:00:00,56.07,56.12,56.01,56.03,26950.0,54.5308,54.5794,54.4724,54.4919,26950.0
2020-01-30 11:05:00,56.02,56.15,56.02,56.09,29258.0,54.4822,54.6086,54.4822,54.5502,29258.0
2020-01-30 11:10:00,56.09,56.29,56.09,56.27,36961.0,54.5502,54.7448,54.5502,54.7253,36961.0
2020-01-30 11:15:00,56.26,56.26,56.12,56.23,32684.0,54.7156,54.7156,54.5794,54.6864,32684.0
2020-01-30 11:20:00,56.23,56.35,56.2,56.34,33301.0,54.6864,54.8031,54.6572,54.7934,33301.0
2020-01-30 11:25:00,56.34,56.43,56.32,56.35,25131.0,54.7934,54.8809,54.7739,54.8031,25131.0
2020-01-30 11:30:00,56.35,56.35,56.26,56.33,24629.0,54.8031,54.8031,54.7156,54.7837,24629.0
2020-01-30 11:35:00,56.32,56.44,56.32,56.4,15672.0,54.7739,54.8906,54.7739,54.8517,15672.0
2020-01-30 11:40:00,56.4,56.5,56.36,56.37,25995.0,54.8517,54.949,54.8128,54.8226,25995.0
2020-01-30 11:45:00,56.38,56.46,56.35,56.43,32192.0,54.8323,54.9101,54.8031,54.8809,32192.0
2020-01-30 11:50:00,56.44,56.54,56.43,56.5,27559.0,54.8906,54.9879,54.8809,54.949,27559.0
2020-01-30 11:55:00,56.5,56.5,56.41,56.41,29582.0,54.949,54.949,54.8615,54.8615,29582.0
2020-01-30 12:00:00,56.4,56.43,56.36,56.4,28826.0,54.8517,54.8809,54.8128,54.8517,28826.0
2020-01-30 12:05:00,56.41,56.43,56.35,56.36,18372.0,54.8615,54.8809,54.8031,54.8128,18372.0
2020-01-30 12:10:00,56.36,56.37,56.3,56.31,18909.0,54.8128,54.8226,54.7545,54.7642,18909.0
2020-01-30 12:15:00,56.32,56.36,56.27,56.34,22746.0,54.7739,54.8128,54.7253,54.7934,22746.0
2020-01-30 12:20:00,56.34,56.34,56.22,56.25,30796.0,54.7934,54.7934,54.6767,54.7059,30796.0
2020-01-30 12:25:00,56.24,56.27,56.2,56.23,20086.0,54.6961,54.7253,54.6572,54.6864,20086.0
2020-01-30 12:30:00,56.23,56.29,56.23,56.26,21694.0,54.6864,54.7448,54.6864,54.7156,21694.0
2020-01-30 12:35:00,56.26,56.31,56.05,56.14,149348.0,54.7156,54.7642,54.5113,54.5989,149348.0
2020-01-30 12:40:00,56.14,56.16,56.04,56.16,59097.0,54.5989,54.6183,54.5016,54.6183,59097.0
2020-01-30 12:45:00,56.13,56.13,56.03,56.04,33232.0,54.5891,54.5891,54.4919,54.5016,33232.0
2020-01-30 12:50:00,56.05,56.16,56.03,56.12,38065.0,54.5113,54.6183,54.4919,54.5794,38065.0
2020-01-30 12:55:00,56.12,56.18,56.09,56.1,36606.0,54.5794,54.6378,54.5502,54.56,36606.0
2020-01-30 13:00:00,56.1,56.14,56.05,56.09,16958.0,54.56,54.5989,54.5113,54.5502,16958.0
2020-01-30 13:05:00,56.08,56.09,56.0,56.05,25724.0,54.5405,54.5502,54.4627,54.5113,25724.0
2020-01-30 13:10:00,56.06,56.12,56.03,56.09,20143.0,54.5211,54.5794,54.4919,54.5502,20143.0
2020-01-30 13:15:00,56.1,56.18,56.07,56.07,14808.0,54.56,54.6378,54.5308,54.5308,14808.0
2020-01-30 13:20:00,56.07,56.14,56.05,56.1,23551.0,54.5308,54.5989,54.5113,54.56,23551.0
2020-01-30 13:25:00,56.09,56.17,56.07,56.16,25378.0,54.5502,54.6281,54.5308,54.6183,25378.0
2020-01-30 13:30:00,56.16,56.23,56.09,56.16,21809.0,54.6183,54.6864,54.5502,54.6183,21809.0
2020-01-30 13:35:00,56.15,56.19,56.14,56.16,17161.0,54.6086,54.6475,54.5989,54.6183,17161.0
2020-01-30 13:40:00,56.16,56.23,56.14,56.2,73028.0,54.6183,54.6864,54.5989,54.6572,73028.0
2020-01-30 13:45:00,56.2,56.25,56.19,56.23,37446.0,54.6572,54.7059,54.6475,54.6864,37446.0
2020-01-30 13:50:00,56.22,56.29,56.18,56.29,23179.0,54.6767,54.7448,54.6378,54.7448,23179.0
2020-01-30 13:55:00,56.29,56.45,56.28,56.45,54624.0,54.7448,54.9004,54.735,54.9004,54624.0
2020-01-30 14:00:00,56.45,56.46,56.35,56.36,46495.0,54.9004,54.9101,54.8031,54.8128,46495.0
2020-01-30 14:05:00,56.34,56.41,56.32,56.38,36674.0,54.7934,54.8615,54.7739,54.8323,36674.0
2020-01-30 14:10:00,56.36,56.42,56.35,56.42,15183.0,54.8128,54.8712,54.8031,54.8712,15183.0
2020-01-30 14:15:00,56.41,56.45,56.4,56.43,14848.0,54.8615,54.9004,54.8517,54.8809,14848.0
2020-01-30 14:20:00,56.44,56.44,56.34,56.37,21877.0,54.8906,54.8906,54.7934,54.8226,21877.0
2020-01-30 14:25:00,56.38,56.48,56.37,56.48,18113.0,54.8323,54.9295,54.8226,54.9295,18113.0
2020-01-30 14:30:00,56.48,56.48,56.33,56.34,18054.0,54.9295,54.9295,54.7837,54.7934,18054.0
2020-01-30 14:35:00,56.34,56.36,56.3,56.35,17851.0,54.7934,54.8128,54.7545,54.8031,17851.0
2020-01-30 14:40:00,56.35,56.6,56.13,56.23,110498.0,54.8031,55.0462,54.5891,54.6864,110498.0
2020-01-30 14:45:00,56.24,56.45,56.11,56.42,76796.0,54.6961,54.9004,54.5697,54.8712,76796.0
2020-01-30 14:50:00,56.41,56.48,56.36,56.48,126669.0,54.8615,54.9295,54.8128,54.9295,126669.0
2020-01-30 14:55:00,56.49,56.76,56.48,56.76,85738.0,54.9393,55.2019,54.9295,55.2019,85738.0
2020-01-30 15:00:00,56.77,57.03,56.74,57.03,144911.0,55.2116,55.4644,55.1824,55.4644,144911.0
2020-01-30 15:05:00,57.03,57.03,56.77,56.77,77819.0,55.4644,55.4644,55.2116,55.2116,77819.0
2020-01-30 15:10:00,56.78,56.85,56.75,56.82,78595.0,55.2213,55.2894,55.1921,55.2602,78595.0
2020-01-30 15:15:00,56.83,56.97,56.72,56.95,101841.0,55.2699,55.4061,55.163,55.3866,101841.0
2020-01-30 15:20:00,56.97,57.04,56.93,57.0,110180.0,55.4061,55.4742,55.3672,55.4353,110180.0
2020-01-30 15:25:00,57.01,57.03,56.88,56.92,94137.0,55.445,55.4644,55.3186,55.3575,94137.0
2020-01-30 15:30:00,56.91,56.98,56.83,56.86,64635.0,55.3477,55.4158,55.2699,55.2991,64635.0
2020-01-30 15:35:00,56.86,56.91,56.82,56.87,80981.0,55.2991,55.3477,55.2602,55.3088,80981.0
2020-01-30 15:40:00,56.87,57.03,56.85,57.01,90077.0,55.3088,55.4644,55.2894,55.445,90077.0
2020-01-30 15:45:00,57.01,57.18,57.0,57.15,125840.0,55.445,55.6103,55.4353,55.5811,125840.0
2020-01-30 15:50:00,57.16,57.16,57.05,57.06,138085.0,55.5909,55.5909,55.4839,55.4936,138085.0
2020-01-30 15:55:00,57.06,57.12,57.04,57.1,292676.0,55.4936,55.552,55.4742,55.5325,292676.0
2020-01-31 09:30:00,56.7,56.91,56.51,56.65,200571.0,55.1435,55.3477,54.9587,55.0949,200571.0
2020-01-31 09:35:00,56.63,57.08,56.52,56.98,119221.0,55.0754,55.5131,54.9684,55.4158,119221.0
2020-01-31 09:40:00,56.97,56.99,56.65,56.68,56138.0,55.4061,55.4255,55.0949,55.1241,56138.0
2020-01-31 09:45:00,56.68,56.69,56.51,56.62,74273.0,55.1241,55.1338,54.9587,55.0657,74273.0
2020-01-31 09:50:00,56.67,56.7,56.46,56.6,48950.0,55.1143,55.1435,54.9101,55.0462,48950.0
2020-01-31 09:55:00,56.61,56.76,56.58,56.58,42994.0,55.056,55.2019,55.0268,55.0268,42994.0
2020-01-31 10:00:00,56.6,56.73,56.46,56.52,35379.0,55.0462,55.1727,54.9101,54.9684,35379.0
2020-01-31 10:05:00,56.53,56.6,56.21,56.3,206204.0,54.9782,55.0462,54.667,54.7545,206204.0
2020-01-31 10:10:00,56.3,56.35,56.07,56.17,167281.0,54.7545,54.8031,54.5308,54.6281,167281.0
2020-01-31 10:15:00,56.16,56.4,56.15,56.35,96369.0,54.6183,54.8517,54.6086,54.8031,96369.0
2020-01-31 10:20:00,56.36,56.42,56.23,56.26,107504.0,54.8128,54.8712,54.6864,54.7156,107504.0
2020-01-31 10:25:00,56.24,56.31,56.1,56.1,81904.0,54.6961,54.7642,54.56,54.56,81904.0
2020-01-31 10:30:00,56.11,56.29,56.09,56.23,79449.0,54.5697,54.7448,54.5502,54.6864,79449.0
2020-01-31 10:35:00,56.23,56.33,56.19,56.25,51813.0,54.6864,54.7837,54.6475,54.7059,51813.0
2020-01-31 10:40:00,56.23,56.36,56.18,56.2,48867.0,54.6864,54.8128,54.6378,54.6572,48867.0
2020-01-31 10:45:00,56.2,56.24,56.06,56.11,103271.0,54.6572,54.6961,54.5211,54.5697,103271.0
2020-01-31 10:50:00,56.1,56.14,56.0,56.12,95180.0,54.56,54.5989,54.4627,54.5794,95180.0
2020-01-31 10:55:00,56.14,56.23,56.08,56.14,40332.0,54.5989,54.6864,54.5405,54.5989,40332.0
2020-01-31 11:00:00,56.14,56.18,56.0,56.14,62399.0,54.5989,54.6378,54.4627,54.5989,62399.0
2020-01-31 11:05:00,56.13,56.13,55.95,55.98,54634.0,54.5891,54.5891,54.4141,54.4433,54634.0
2020-01-31 11:10:00,55.98,56.06,55.94,55.95,53634.0,54.4433,54.5211,54.4044,54.4141,53634.0
2020-01-31 11:15:00,55.93,56.07,55.81,56.03,72455.0,54.3946,54.5308,54.2779,54.4919,72455.0
2020-01-31 11:20:00,56.02,56.02,55.76,55.77,192828.0,54.4822,54.4822,54.2293,54.239,192828.0
2020-01-31 11:25:00,55.77,55.87,55.73,55.83,78816.0,54.239,54.3363,54.2001,54.2974,78816.0
2020-01-31 11:30:00,55.83,55.84,55.7,55.76,90044.0,54.2974,54.3071,54.171,54.2293,90044.0
2020-01-31 11:35:00,55.76,55.82,55.6,55.69,86290.0,54.2293,54.2877,54.0737,54.1612,86290.0
2020-01-31 11:40:00,55.68,55.86,55.66,55.85,59283.0,54.1515,54.3266,54.1321,54.3168,59283.0
2020-01-31 11:45:00,55.86,55.97,55.86,55.96,85202.0,54.3266,54.4335,54.3266,54.4238,85202.0
2020-01-31 11:50:00,55.96,56.04,55.93,56.02,80432.0,54.4238,54.5016,54.3946,54.4822,80432.0
2020-01-31 11:55:00,56.02,56.02,55.95,55.99,45174.0,54.4822,54.4822,54.4141,54.453,45174.0
2020-01-31 12:00:00,56.0,56.04,55.9,55.97,156362.0,54.4627,54.5016,54.3655,54.4335,156362.0
2020-01-31 12:05:00,55.95,55.96,55.88,55.95,28922.0,54.4141,54.4238,54.346,54.4141,28922.0
2020-01-31 12:10:00,55.95,55.98,55.88,55.9,48347.0,54.4141,54.4433,54.346,54.3655,48347.0
2020-01-31 12:15:00,55.91,55.94,55.88,55.91,63680.0,54.3752,54.4044,54.346,54.3752,63680.0
2020-01-31 12:20:00,55.91,56.07,55.91,56.02,69211.0,54.3752,54.5308,54.3752,54.4822,69211.0
2020-01-31 12:25:00,56.02,56.1,55.98,56.05,181023.0,54.4822,54.56,54.4433,54.5113,181023.0
2020-01-31 12:30:00,56.04,56.08,55.96,55.97,28879.0,54.5016,54.5405,54.4238,54.4335,28879.0
2020-01-31 12:35:00,55.97,55.97,55.79,55.82,109089.0,54.4335,54.4335,54.2585,54.2877,109089.0
2020-01-31 12:40:00,55.82,55.9,55.67,55.9,133070.0,54.2877,54.3655,54.1418,54.3655,133070.0
2020-01-31 12:45:00,55.9,55.93,55.58,55.63,84283.0,54.3655,54.3946,54.0542,54.1029,84283.0
2020-01-31 12:50:00,55.63,55.85,55.51,55.77,98174.0,54.1029,54.3168,53.9862,54.239,98174.0
2020-01-31 12:55:00,55.78,55.85,55.71,55.75,52301.0,54.2488,54.3168,54.1807,54.2196,52301.0
2020-01-31 13:00:00,55.76,56.0,55.74,55.82,77652.0,54.2293,54.4627,54.2099,54.2877,77652.0
2020-01-31 13:05:00,55.82,55.91,55.81,55.88,39443.0,54.2877,54.3752,54.2779,54.346,39443.0
2020-01-31 13:10:00,55.89,55.89,55.75,55.76,43573.0,54.3557,54.3557,54.2196,54.2293,43573.0
2020-01-31 13:15:00,55.76,55.8,55.71,55.74,33733.0,54.2293,54.2682,54.1807,54.2099,33733.0
2020-01-31 13:20:00,55.73,55.85,55.71,55.84,40275.0,54.2001,54.3168,54.1807,54.3071,40275.0
2020-01-31 13:25:00,55.84,55.89,55.77,55.88,43938.0,54.3071,54.3557,54.239,54.346,43938.0
2020-01-31 13:30:00,55.86,55.89,55.74,55.87,48205.0,54.3266,54.3557,54.2099,54.3363,48205.0
2020-01-31 13:35:00,55.88,55.9,55.81,55.83,32228.0,54.346,54.3655,54.2779,54.2974,32228.0
2020-01-31 13:40:00,55.83,55.92,55.81,55.81,25905.0,54.2974,54.3849,54.2779,54.2779,25905.0
2020-01-31 13:45:00,55.83,55.87,55.78,55.82,27517.0,54.2974,54.3363,54.2488,54.2877,27517.0
2020-01-31 13:50:00,55.83,55.86,55.76,55.86,65180.0,54.2974,54.3266,54.2293,54.3266,65180.0
2020-01-31 13:55:00,55.85,56.0,55.85,55.97,36468.0,54.3168,54.4627,54.3168,54.4335,36468.0
2020-01-31 14:00:00,55.97,56.07,55.97,56.05,27380.0,54.4335,54.5308,54.4335,54.5113,27380.0
2020-01-31 14:05:00,56.05,56.05,55.89,55.91,33223.0,54.5113,54.5113,54.3557,54.3752,33223.0
2020-01-31 14:10:00,55.91,55.97,55.84,55.85,27514.0,54.3752,54.4335,54.3071,54.3168,27514.0
2020-01-31 14:15:00,55.85,55.9,55.82,55.86,37653.0,54.3168,54.3655,54.2877,54.3266,37653.0
2020-01-31 14:20:00,55.84,55.85,55.7,55.72,64177.0,54.3071,54.3168,54.171,54.1904,64177.0
2020-01-31 14:25:00,55.72,55.79,55.7,55.78,65355.0,54.1904,54.2585,54.171,54.2488,65355.0
2020-01-31 14:30:00,55.77,55.88,55.75,55.81,53080.0,54.239,54.346,54.2196,54.2779,53080.0
2020-01-31 14:35:00,55.82,55.84,55.73,55.77,36369.0,54.2877,54.3071,54.2001,54.239,36369.0
2020-01-31 14:40:00,55.77,55.79,55.71,55.74,52615.0,54.239,54.2585,54.1807,54.2099,52615.0
2020-01-31 14:45:00,55.73,55.79,55.65,55.66,79435.0,54.2001,54.2585,54.1223,54.1321,79435.0
2020-01-31 14:50:00,55.66,55.71,55.64,55.71,46209.0,54.1321,54.1807,54.1126,54.1807,46209.0
2020-01-31 14:55:00,55.7,55.77,55.69,55.71,47629.0,54.171,54.239,54.1612,54.1807,47629.0
2020-01-31 15:00:00,55.71,55.76,55.67,55.74,48765.0,54.1807,54.2293,54.1418,54.2099,48765.0
2020-01-31 15:05:00,55.74,55.77,55.65,55.66,105229.0,54.2099,54.239,54.1223,54.1321,105229.0
2020-01-31 15:10:00,55.65,55.69,55.63,55.66,59592.0,54.1223,54.1612,54.1029,54.1321,59592.0
2020-01-31 15:15:00,55.66,55.71,55.6,55.68,57161.0,54.1321,54.1807,54.0737,54.1515,57161.0
2020-01-31 15:20:00,55.68,55.73,55.63,55.7,62318.0,54.1515,54.2001,54.1029,54.171,62318.0
2020-01-31 15:25:00,55.7,55.71,55.52,55.53,83031.0,54.171,54.1807,53.9959,54.0056,83031.0
2020-01-31 15:30:00,55.53,55.61,55.52,55.55,89920.0,54.0056,54.0834,53.9959,54.0251,89920.0
2020-01-31 15:35:00,55.55,55.57,55.47,55.49,120993.0,54.0251,54.0445,53.9473,53.9667,120993.0
2020-01-31 15:40:00,55.5,55.65,55.43,55.63,171950.0,53.9764,54.1223,53.9084,54.1029,171950.0
2020-01-31 15:45:00,55.63,55.78,55.55,55.59,243727.0,54.1029,54.2488,54.0251,54.064,243727.0
2020-01-31 15:50:00,55.59,55.76,55.59,55.76,241093.0,54.064,54.2293,54.064,54.2293,241093.0
2020-01-31 15:55:00,55.76,55.82,55.69,55.74,672547.0,54.2293,54.2877,54.1612,54.2099,672547.0
2020-02-03 09:30:00,56.2,56.7,56.14,56.69,254010.0,54.6572,55.1435,54.5989,55.1338,254010.0
2020-02-03 09:35:00,56.69,56.88,56.61,56.62,141479.0,55.1338,55.3186,55.056,55.0657,141479.0
2020-02-03 09:40:00,56.63,56.79,56.63,56.72,75262.0,55.0754,55.231,55.0754,55.163,75262.0
2020-02-03 09:45:00,56.72,56.9,56.65,56.88,119419.0,55.163,55.338,55.0949,55.3186,119419.0
2020-02-03 09:50:00,56.88,56.99,56.73,56.97,72081.0,55.3186,55.4255,55.1727,55.4061,72081.0
2020-02-03 09:55:00,56.97,57.08,56.91,57.07,82716.0,55.4061,55.5131,55.3477,55.5033,82716.0
2020-02-03 10:00:00,57.07,57.25,57.07,57.14,115400.0,55.5033,55.6784,55.5033,55.5714,115400.0
2020-02-03 10:05:00,57.14,57.14,56.94,56.97,83818.0,55.5714,55.5714,55.3769,55.4061,83818.0
2020-02-03 10:10:00,56.97,57.1,56.97,57.01,47593.0,55.4061,55.5325,55.4061,55.445,47593.0
2020-02-03 10:15:00,57.02,57.07,56.97,57.0,58202.0,55.4547,55.5033,55.4061,55.4353,58202.0
2020-02-03 10:20:00,57.0,57.08,56.99,57.01,33230.0,55.4353,55.5131,55.4255,55.445,33230.0
2020-02-03 10:25:00,57.02,57.09,57.0,57.04,46939.0,55.4547,55.5228,55.4353,55.4742,46939.0
2020-02-03 10:30:00,57.03,57.05,57.0,57.01,35650.0,55.4644,55.4839,55.4353,55.445,35650.0
2020-02-03 10:35:00,57.02,57.04,56.98,57.0,34629.0,55.4547,55.4742,55.4158,55.4353,34629.0
2020-02-03 10:40:00,56.99,57.07,56.97,57.04,58907.0,55.4255,55.5033,55.4061,55.4742,58907.0
2020-02-03 10:45:00,57.04,57.04,56.83,56.88,74990.0,55.4742,55.4742,55.2699,55.3186,74990.0
2020-02-03 10:50:00,56.89,56.89,56.72,56.77,63036.0,55.3283,55.3283,55.163,55.2116,63036.0
2020-02-03 10:55:00,56.76,56.84,56.71,56.75,45608.0,55.2019,55.2797,55.1532,55.1921,45608.0
2020-02-03 11:00:00,56.75,56.77,56.62,56.64,47865.0,55.1921,55.2116,55.0657,55.0851,47865.0
2020-02-03 11:05:00,56.63,56.77,56.57,56.72,59501.0,55.0754,55.2116,55.0171,55.163,59501.0
2020-02-03 11:10:00,56.73,56.74,56.62,56.64,33821.0,55.1727,55.1824,55.0657,55.0851,33821.0
2020-02-03 11:15:00,56.64,56.66,56.58,56.61,33445.0,55.0851,55.1046,55.0268,55.056,33445.0
2020-02-03 11:20:00,56.6,56.67,56.59,56.66,30413.0,55.0462,55.1143,55.0365,55.1046,30413.0
2020-02-03 11:25:00,56.66,56.66,56.56,56.56,29164.0,55.1046,55.1046,55.0073,55.0073,29164.0
2020-02-03 11:30:00,56.57,56.62,56.46,56.46,52877.0,55.0171,55.0657,54.9101,54.9101,52877.0
2020-02-03 11:35:00,56.44,56.47,56.41,56.41,41183.0,54.8906,54.9198,54.8615,54.8615,41183.0
2020-02-03 11:40:00,56.41,56.42,56.24,56.3,60068.0,54.8615,54.8712,54.6961,54.7545,60068.0
2020-02-03 11:45:00,56.3,56.31,56.21,56.27,102209.0,54.7545,54.7642,54.667,54.7253,102209.0
2020-02-03 11:50:00,56.27,56.34,56.23,56.31,87338.0,54.7253,54.7934,54.6864,54.7642,87338.0
2020-02-03 11:55:00,56.31,56.39,56.29,56.38,50916.0,54.7642,54.842,54.7448,54.8323,50916.0
2020-02-03 12:00:00,56.38,56.51,56.36,56.48,87658.0,54.8323,54.9587,54.8128,54.9295,87658.0
2020-02-03 12:05:00,56.49,56.5,56.34,56.35,18105.0,54.9393,54.949,54.7934,54.8031,18105.0
2020-02-03 12:10:00,56.34,56.41,56.33,56.4,21886.0,54.7934,54.8615,54.7837,54.8517,21886.0
2020-02-03 12:15:00,56.41,56.45,56.4,56.42,27312.0,54.8615,54.9004,54.8517,54.8712,27312.0
2020-02-03 12:20:00,56.43,56.54,56.41,56.49,145537.0,54.8809,54.9879,54.8615,54.9393,145537.0
2020-02-03 12:25:00,56.49,56.49,56.4,56.4,40281.0,54.9393,54.9393,54.8517,54.8517,40281.0
2020-02-03 12:30:00,56.39,56.4,56.31,56.36,22931.0,54.842,54.8517,54.7642,54.8128,22931.0
2020-02-03 12:35:00,56.35,56.4,56.34,56.38,19676.0,54.8031,54.8517,54.7934,54.8323,19676.0
2020-02-03 12:40:00,56.38,56.4,56.34,56.37,25331.0,54.8323,54.8517,54.7934,54.8226,25331.0
2020-02-03 12:45:00,56.37,56.39,56.33,56.38,13392.0,54.8226,54.842,54.7837,54.8323,13392.0
2020-02-03 12:50:00,56.39,56.41,56.34,56.37,24441.0,54.842,54.8615,54.7934,54.8226,24441.0
2020-02-03 12:55:00,56.38,56.41,56.35,56.39,11867.0,54.8323,54.8615,54.8031,54.842,11867.0
2020-02-03 13:00:00,56.39,56.39,56.35,56.36,17255.0,54.842,54.842,54.8031,54.8128,17255.0
2020-02-03 13:05:00,56.37,56.38,56.3,56.31,27681.0,54.8226,54.8323,54.7545,54.7642,27681.0
2020-02-03 13:10:00,56.32,56.34,56.22,56.25,31267.0,54.7739,54.7934,54.6767,54.7059,31267.0
2020-02-03 13:15:00,56.25,56.39,56.24,56.38,28600.0,54.7059,54.842,54.6961,54.8323,28600.0
2020-02-03 13:20:00,56.38,56.4,56.36,56.37,24741.0,54.8323,54.8517,54.8128,54.8226,24741.0
2020-02-03 13:25:00,56.38,56.38,56.32,56.33,12498.0,54.8323,54.8323,54.7739,54.7837,12498.0
2020-02-03 13:30:00,56.33,56.4,56.31,56.4,15470.0,54.7837,54.8517,54.7642,54.8517,15470.0
2020-02-03 13:35:00,56.39,56.43,56.37,56.43,28710.0,54.842,54.8809,54.8226,54.8809,28710.0
2020-02-03 13:40:00,56.43,56.45,56.34,56.39,59229.0,54.8809,54.9004,54.7934,54.842,59229.0
2020-02-03 13:45:00,56.4,56.41,56.36,56.41,25765.0,54.8517,54.8615,54.8128,54.8615,25765.0
2020-02-03 13:50:00,56.41,56.42,56.34,56.36,19355.0,54.8615,54.8712,54.7934,54.8128,19355.0
2020-02-03 13:55:00,56.36,56.4,56.34,56.4,19050.0,54.8128,54.8517,54.7934,54.8517,19050.0
2020-02-03 14:00:00,56.4,56.41,56.38,56.4,54606.0,54.8517,54.8615,54.8323,54.8517,54606.0
2020-02-03 14:05:00,56.4,56.4,56.36,56.38,56773.0,54.8517,54.8517,54.8128,54.8323,56773.0
2020-02-03 14:10:00,56.38,56.38,56.2,56.27,96657.0,54.8323,54.8323,54.6572,54.7253,96657.0
2020-02-03 14:15:00,56.27,56.31,56.24,56.27,46193.0,54.7253,54.7642,54.6961,54.7253,46193.0
2020-02-03 14:20:00,56.27,56.34,56.26,56.29,40236.0,54.7253,54.7934,54.7156,54.7448,40236.0
2020-02-03 14:25:00,56.29,56.3,56.23,56.25,16863.0,54.7448,54.7545,54.6864,54.7059,16863.0
2020-02-03 14:30:00,56.25,56.3,56.2,56.23,29630.0,54.7059,54.7545,54.6572,54.6864,29630.0
2020-02-03 14:35:00,56.24,56.27,56.2,56.27,89403.0,54.6961,54.7253,54.6572,54.7253,89403.0
2020-02-03 14:40:00,56.27,56.27,56.18,56.25,104000.0,54.7253,54.7253,54.6378,54.7059,104000.0
2020-02-03 14:45:00,56.24,56.35,56.23,56.35,53868.0,54.6961,54.8031,54.6864,54.8031,53868.0
2020-02-03 14:50:00,56.35,56.43,56.33,56.36,52859.0,54.8031,54.8809,54.7837,54.8128,52859.0
2020-02-03 14:55:00,56.36,56.37,56.26,56.27,37584.0,54.8128,54.8226,54.7156,54.7253,37584.0
2020-02-03 15:00:00,56.26,56.28,56.19,56.23,146629.0,54.7156,54.735,54.6475,54.6864,146629.0
2020-02-03 15:05:00,56.23,56.26,56.18,56.21,81947.0,54.6864,54.7156,54.6378,54.667,81947.0
2020-02-03 15:10:00,56.22,56.23,56.14,56.17,32131.0,54.6767,54.6864,54.5989,54.6281,32131.0
2020-02-03 15:15:00,56.18,56.18,56.14,56.15,70623.0,54.6378,54.6378,54.5989,54.6086,70623.0
2020-02-03 15:20:00,56.15,56.28,56.12,56.2,117861.0,54.6086,54.735,54.5794,54.6572,117861.0
2020-02-03 15:25:00,56.2,56.21,56.16,56.21,30302.0,54.6572,54.667,54.6183,54.667,30302.0
2020-02-03 15:30:00,56.21,56.27,56.18,56.26,62459.0,54.667,54.7253,54.6378,54.7156,62459.0
2020-02-03 15:35:00,56.26,56.27,56.18,56.22,97955.0,54.7156,54.7253,54.6378,54.6767,97955.0
2020-02-03 15:40:00,56.22,56.23,56.16,56.18,64536.0,54.6767,54.6864,54.6183,54.6378,64536.0
2020-02-03 15:45:00,56.18,56.19,56.12,56.13,56400.0,54.6378,54.6475,54.5794,54.5891,56400.0
2020-02-03 15:50:00,56.14,56.19,56.11,56.14,129222.0,54.5989,54.6475,54.5697,54.5989,129222.0
2020-02-03 15:55:00,56.15,56.16,56.0,56.04,406201.0,54.6086,54.6183,54.4627,54.5016,406201.0
2020-02-04 09:30:00,57.18,57.91,57.15,57.38,412856.0,55.6103,56.3203,55.5811,55.8048,412856.0
2020-02-04 09:35:00,57.36,57.7,57.36,57.51,126412.0,55.7854,56.116,55.7854,55.9313,126412.0
2020-02-04 09:40:00,57.52,57.73,57.5,57.71,119952.0,55.941,56.1452,55.9215,56.1258,119952.0
2020-02-04 09:45:00,57.71,57.73,57.54,57.61,83195.0,56.1258,56.1452,55.9604,56.0285,83195.0
2020-02-04 09:50:00,57.61,57.79,57.56,57.78,101412.0,56.0285,56.2036,55.9799,56.1939,101412.0
2020-02-04 09:55:00,57.78,57.92,57.73,57.89,91362.0,56.1939,56.33,56.1452,56.3008,91362.0
2020-02-04 10:00:00,57.91,57.94,57.82,57.83,61056.0,56.3203,56.3495,56.2328,56.2425,61056.0
2020-02-04 10:05:00,57.83,57.97,57.77,57.94,122029.0,56.2425,56.3786,56.1841,56.3495,122029.0
2020-02-04 10:10:00,57.93,57.99,57.81,57.84,54418.0,56.3397,56.3981,56.223,56.2522,54418.0
2020-02-04 10:15:00,57.86,57.96,57.84,57.94,54050.0,56.2717,56.3689,56.2522,56.3495,54050.0
2020-02-04 10:20:00,57.93,57.99,57.87,57.98,68572.0,56.3397,56.3981,56.2814,56.3884,68572.0
2020-02-04 10:25:00,57.98,58.08,57.96,58.07,65836.0,56.3884,56.4856,56.3689,56.4759,65836.0
2020-02-04 10:30:00,58.07,58.15,58.04,58.12,54091.0,56.4759,56.5537,56.4467,56.5245,54091.0
2020-02-04 10:35:00,58.12,58.18,58.1,58.1,45434.0,56.5245,56.5829,56.5051,56.5051,45434.0
2020-02-04 10:40:00,58.1,58.27,58.1,58.23,97245.0,56.5051,56.6704,56.5051,56.6315,97245.0
2020-02-04 10:45:00,58.24,58.27,58.19,58.26,95522.0,56.6412,56.6704,56.5926,56.6607,95522.0
2020-02-04 10:50:00,58.25,58.26,58.16,58.23,68875.0,56.651,56.6607,56.5634,56.6315,68875.0
2020-02-04 10:55:00,58.23,58.31,58.18,58.2,76225.0,56.6315,56.7093,56.5829,56.6023,76225.0
2020-02-04 11:00:00,58.21,58.38,58.18,58.31,81375.0,56.612,56.7774,56.5829,56.7093,81375.0
2020-02-04 11:05:00,58.31,58.37,58.28,58.33,38880.0,56.7093,56.7677,56.6801,56.7288,38880.0
2020-02-04 11:10:00,58.31,58.34,58.26,58.3,42706.0,56.7093,56.7385,56.6607,56.6996,42706.0
2020-02-04 11:15:00,58.3,58.32,58.21,58.28,47667.0,56.6996,56.719,56.612,56.6801,47667.0
2020-02-04 11:20:00,58.29,58.4,58.28,58.3,61813.0,56.6899,56.7968,56.6801,56.6996,61813.0
2020-02-04 11:25:00,58.29,58.35,58.26,58.29,46742.0,56.6899,56.7482,56.6607,56.6899,46742.0
2020-02-04 11:30:00,58.29,58.3,58.17,58.23,50779.0,56.6899,56.6996,56.5731,56.6315,50779.0
2020-02-04 11:35:00,58.23,58.27,58.15,58.21,58185.0,56.6315,56.6704,56.5537,56.612,58185.0
2020-02-04 11:40:00,58.21,58.22,58.09,58.1,35814.0,56.612,56.6218,56.4953,56.5051,35814.0
2020-02-04 11:45:00,58.09,58.11,58.02,58.03,48834.0,56.4953,56.5148,56.4273,56.437,48834.0
2020-02-04 11:50:00,58.04,58.17,58.03,58.17,75755.0,56.4467,56.5731,56.437,56.5731,75755.0
2020-02-04 11:55:00,58.17,58.2,58.13,58.2,38129.0,56.5731,56.6023,56.5342,56.6023,38129.0
2020-02-04 12:00:00,58.2,58.2,58.1,58.14,26097.0,56.6023,56.6023,56.5051,56.544,26097.0
2020-02-04 12:05:00,58.15,58.17,58.1,58.17,16681.0,56.5537,56.5731,56.5051,56.5731,16681.0
2020-02-04 12:10:00,58.16,58.17,58.09,58.11,15102.0,56.5634,56.5731,56.4953,56.5148,15102.0
2020-02-04 12:15:00,58.11,58.17,58.02,58.09,42291.0,56.5148,56.5731,56.4273,56.4953,42291.0
2020-02-04 12:20:00,58.1,58.14,58.07,58.11,17325.0,56.5051,56.544,56.4759,56.5148,17325.0
2020-02-04 12:25:00,58.1,58.12,58.05,58.05,23004.0,56.5051,56.5245,56.4564,56.4564,23004.0
2020-02-04 12:30:00,58.05,58.1,58.05,58.08,14541.0,56.4564,56.5051,56.4564,56.4856,14541.0
2020-02-04 12:35:00,58.08,58.09,58.01,58.01,21600.0,56.4856,56.4953,56.4175,56.4175,21600.0
2020-02-04 12:40:00,58.01,58.04,57.98,58.03,24989.0,56.4175,56.4467,56.3884,56.437,24989.0
2020-02-04 12:45:00,58.03,58.04,57.97,57.99,19091.0,56.437,56.4467,56.3786,56.3981,19091.0
2020-02-04 12:50:00,57.99,58.03,57.96,58.02,49247.0,56.3981,56.437,56.3689,56.4273,49247.0
2020-02-04 12:55:00,58.01,58.03,57.99,58.02,18674.0,56.4175,56.437,56.3981,56.4273,18674.0
2020-02-04 13:00:00,58.03,58.04,57.97,57.99,33991.0,56.437,56.4467,56.3786,56.3981,33991.0
2020-02-04 13:05:00,57.99,58.01,57.95,57.96,35112.0,56.3981,56.4175,56.3592,56.3689,35112.0
2020-02-04 13:10:00,57.96,58.0,57.95,57.98,20810.0,56.3689,56.4078,56.3592,56.3884,20810.0
2020-02-04 13:15:00,57.98,57.99,57.94,57.96,43090.0,56.3884,56.3981,56.3495,56.3689,43090.0
2020-02-04 13:20:00,57.95,57.96,57.93,57.94,19889.0,56.3592,56.3689,56.3397,56.3495,19889.0
2020-02-04 13:25:00,57.93,57.94,57.81,57.85,102375.0,56.3397,56.3495,56.223,56.2619,102375.0
2020-02-04 13:30:00,57.86,57.91,57.79,57.9,53386.0,56.2717,56.3203,56.2036,56.3106,53386.0
2020-02-04 13:35:00,57.9,57.98,57.9,57.96,17532.0,56.3106,56.3884,56.3106,56.3689,17532.0
2020-02-04 13:40:00,57.95,57.99,57.93,57.99,18101.0,56.3592,56.3981,56.3397,56.3981,18101.0
2020-02-04 13:45:00,57.99,58.04,57.98,58.0,21304.0,56.3981,56.4467,56.3884,56.4078,21304.0
2020-02-04 13:50:00,58.0,58.06,57.97,58.04,20314.0,56.4078,56.4662,56.3786,56.4467,20314.0
2020-02-04 13:55:00,58.03,58.17,58.03,58.15,48475.0,56.437,56.5731,56.437,56.5537,48475.0
2020-02-04 14:00:00,58.15,58.16,58.12,58.15,34704.0,56.5537,56.5634,56.5245,56.5537,34704.0
2020-02-04 14:05:00,58.15,58.2,58.12,58.19,28328.0,56.5537,56.6023,56.5245,56.5926,28328.0
2020-02-04 14:10:00,58.19,58.23,58.16,58.19,57585.0,56.5926,56.6315,56.5634,56.5926,57585.0
2020-02-04 14:15:00,58.19,58.22,58.16,58.19,38881.0,56.5926,56.6218,56.5634,56.5926,38881.0
2020-02-04 14:20:00,58.2,58.23,58.15,58.16,27571.0,56.6023,56.6315,56.5537,56.5634,27571.0
2020-02-04 14:25:00,58.15,58.16,58.03,58.05,39103.0,56.5537,56.5634,56.437,56.4564,39103.0
2020-02-04 14:30:00,58.04,58.07,57.97,57.97,33219.0,56.4467,56.4759,56.3786,56.3786,33219.0
2020-02-04 14:35:00,57.98,58.09,57.98,58.04,32664.0,56.3884,56.4953,56.3884,56.4467,32664.0
2020-02-04 14:40:00,58.05,58.06,58.03,58.05,31303.0,56.4564,56.4662,56.437,56.4564,31303.0
2020-02-04 14:45:00,58.06,58.06,57.98,58.01,34946.0,56.4662,56.4662,56.3884,56.4175,34946.0
2020-02-04 14:50:00,58.02,58.03,57.98,58.03,19265.0,56.4273,56.437,56.3884,56.437,19265.0
2020-02-04 14:55:00,58.03,58.05,57.98,57.98,41861.0,56.437,56.4564,56.3884,56.3884,41861.0
2020-02-04 15:00:00,57.98,58.01,57.95,58.01,21754.0,56.3884,56.4175,56.3592,56.4175,21754.0
2020-02-04 15:05:00,58.01,58.03,57.95,57.97,23557.0,56.4175,56.437,56.3592,56.3786,23557.0
2020-02-04 15:10:00,57.96,58.0,57.92,57.95,31397.0,56.3689,56.4078,56.33,56.3592,31397.0
2020-02-04 15:15:00,57.94,57.95,57.87,57.94,69222.0,56.3495,56.3592,56.2814,56.3495,69222.0
2020-02-04 15:20:00,57.94,58.02,57.93,58.0,67065.0,56.3495,56.4273,56.3397,56.4078,67065.0
2020-02-04 15:25:00,58.0,58.0,57.96,57.98,48391.0,56.4078,56.4078,56.3689,56.3884,48391.0
2020-02-04 15:30:00,57.98,58.1,57.98,58.06,101611.0,56.3884,56.5051,56.3884,56.4662,101611.0
2020-02-04 15:35:00,58.07,58.09,58.01,58.08,104716.0,56.4759,56.4953,56.4175,56.4856,104716.0
2020-02-04 15:40:00,58.08,58.1,58.01,58.05,98066.0,56.4856,56.5051,56.4175,56.4564,98066.0
2020-02-04 15:45:00,58.05,58.15,58.04,58.14,136569.0,56.4564,56.5537,56.4467,56.544,136569.0
2020-02-04 15:50:00,58.14,58.14,57.95,57.97,202728.0,56.544,56.544,56.3592,56.3786,202728.0
2020-02-04 15:55:00,57.96,57.96,57.89,57.93,267095.0,56.3689,56.3689,56.3008,56.3397,267095.0
2020-02-05 09:30:00,58.97,59.17,58.72,58.94,203311.0,57.3512,57.5457,57.108,57.322,203311.0
2020-02-05 09:35:00,58.94,59.18,58.93,59.16,135865.0,57.322,57.5554,57.3123,57.536,135865.0
2020-02-05 09:40:00,59.17,59.25,58.91,58.96,213945.0,57.5457,57.6235,57.2928,57.3415,213945.0
2020-02-05 09:45:00,58.96,59.11,58.84,58.97,234561.0,57.3415,57.4873,57.2248,57.3512,234561.0
2020-02-05 09:50:00,58.97,59.18,58.85,58.92,275619.0,57.3512,57.5554,57.2345,57.3026,275619.0
2020-02-05 09:55:00,58.92,59.02,58.68,58.7,73378.0,57.3026,57.3998,57.0691,57.0886,73378.0
2020-02-05 10:00:00,58.7,58.87,58.67,58.74,34404.0,57.0886,57.2539,57.0594,57.1275,34404.0
2020-02-05 10:05:00,58.75,58.83,58.69,58.77,31873.0,57.1372,57.215,57.0789,57.1567,31873.0
2020-02-05 10:10:00,58.77,58.83,58.67,58.69,43530.0,57.1567,57.215,57.0594,57.0789,43530.0
2020-02-05 10:15:00,58.68,58.73,58.59,58.69,53897.0,57.0691,57.1178,56.9816,57.0789,53897.0
2020-02-05 10:20:00,58.71,58.93,58.68,58.91,99156.0,57.0983,57.3123,57.0691,57.2928,99156.0
2020-02-05 10:25:00,58.89,58.9,58.7,58.82,107801.0,57.2734,57.2831,57.0886,57.2053,107801.0
2020-02-05 10:30:00,58.8,58.84,58.67,58.82,74147.0,57.1859,57.2248,57.0594,57.2053,74147.0
2020-02-05 10:35:00,58.81,58.82,58.67,58.74,48382.0,57.1956,57.2053,57.0594,57.1275,48382.0
2020-02-05 10:40:00,58.72,58.87,58.69,58.87,37108.0,57.108,57.2539,57.0789,57.2539,37108.0
2020-02-05 10:45:00,58.87,58.89,58.75,58.82,55971.0,57.2539,57.2734,57.1372,57.2053,55971.0
2020-02-05 10:50:00,58.81,58.91,58.81,58.91,29094.0,57.1956,57.2928,57.1956,57.2928,29094.0
2020-02-05 10:55:00,58.91,59.1,58.87,59.07,108038.0,57.2928,57.4776,57.2539,57.4484,108038.0
2020-02-05 11:00:00,59.07,59.11,58.98,59.01,40604.0,57.4484,57.4873,57.3609,57.3901,40604.0
2020-02-05 11:05:00,59.01,59.09,59.01,59.06,108355.0,57.3901,57.4679,57.3901,57.4387,108355.0
2020-02-05 11:10:00,59.07,59.17,59.06,59.16,90828.0,57.4484,57.5457,57.4387,57.536,90828.0
2020-02-05 11:15:00,59.16,59.23,59.16,59.23,64956.0,57.536,57.604,57.536,57.604,64956.0
2020-02-05 11:20:00,59.22,59.24,59.19,59.19,43154.0,57.5943,57.6138,57.5651,57.5651,43154.0
2020-02-05 11:25:00,59.19,59.21,59.13,59.2,43376.0,57.5651,57.5846,57.5068,57.5749,43376.0
2020-02-05 11:30:00,59.19,59.22,59.14,59.16,35787.0,57.5651,57.5943,57.5165,57.536,35787.0
2020-02-05 11:35:00,59.16,59.25,59.14,59.2,51036.0,57.536,57.6235,57.5165,57.5749,51036.0
2020-02-05 11:40:00,59.2,59.2,59.12,59.19,64458.0,57.5749,57.5749,57.4971,57.5651,64458.0
2020-02-05 11:45:00,59.2,59.27,59.19,59.25,50132.0,57.5749,57.643,57.5651,57.6235,50132.0
2020-02-05 11:50:00,59.25,59.3,59.19,59.28,34436.0,57.6235,57.6721,57.5651,57.6527,34436.0
2020-02-05 11:55:00,59.27,59.3,59.22,59.25,36263.0,57.643,57.6721,57.5943,57.6235,36263.0
2020-02-05 12:00:00,59.25,59.25,59.13,59.16,37040.0,57.6235,57.6235,57.5068,57.536,37040.0
2020-02-05 12:05:00,59.16,59.23,59.16,59.18,19454.0,57.536,57.604,57.536,57.5554,19454.0
2020-02-05 12:10:00,59.18,59.2,59.15,59.15,16817.0,57.5554,57.5749,57.5262,57.5262,16817.0
2020-02-05 12:15:00,59.15,59.19,59.12,59.12,18395.0,57.5262,57.5651,57.4971,57.4971,18395.0
2020-02-05 12:20:00,59.12,59.13,59.07,59.09,21604.0,57.4971,57.5068,57.4484,57.4679,21604.0
2020-02-05 12:25:00,59.09,59.11,59.01,59.01,16721.0,57.4679,57.4873,57.3901,57.3901,16721.0
2020-02-05 12:30:00,59.01,59.01,58.9,58.96,50476.0,57.3901,57.3901,57.2831,57.3415,50476.0
2020-02-05 12:35:00,58.96,59.03,58.94,59.03,45289.0,57.3415,57.4095,57.322,57.4095,45289.0
2020-02-05 12:40:00,59.02,59.03,58.94,58.98,22299.0,57.3998,57.4095,57.322,57.3609,22299.0
2020-02-05 12:45:00,58.98,59.05,58.97,59.04,34596.0,57.3609,57.429,57.3512,57.4193,34596.0
2020-02-05 12:50:00,59.03,59.07,59.01,59.01,37999.0,57.4095,57.4484,57.3901,57.3901,37999.0
2020-02-05 12:55:00,59.02,59.1,59.02,59.08,33251.0,57.3998,57.4776,57.3998,57.4582,33251.0
2020-02-05 13:00:00,59.07,59.11,59.05,59.1,12331.0,57.4484,57.4873,57.429,57.4776,12331.0
2020-02-05 13:05:00,59.1,59.1,59.02,59.09,24789.0,57.4776,57.4776,57.3998,57.4679,24789.0
2020-02-05 13:10:00,59.09,59.11,59.05,59.05,19785.0,57.4679,57.4873,57.429,57.429,19785.0
2020-02-05 13:15:00,59.05,59.1,59.02,59.1,14889.0,57.429,57.4776,57.3998,57.4776,14889.0
2020-02-05 13:20:00,59.09,59.1,59.04,59.05,25286.0,57.4679,57.4776,57.4193,57.429,25286.0
2020-02-05 13:25:00,59.05,59.09,59.03,59.04,12186.0,57.429,57.4679,57.4095,57.4193,12186.0
2020-02-05 13:30:00,59.04,59.04,58.95,58.96,24095.0,57.4193,57.4193,57.3317,57.3415,24095.0
2020-02-05 13:35:00,58.97,59.01,58.96,59.0,23004.0,57.3512,57.3901,57.3415,57.3804,23004.0
2020-02-05 13:40:00,59.0,59.05,58.99,59.05,25173.0,57.3804,57.429,57.3706,57.429,25173.0
2020-02-05 13:45:00,59.04,59.05,58.97,59.0,20346.0,57.4193,57.429,57.3512,57.3804,20346.0
2020-02-05 13:50:00,59.0,59.0,58.93,58.93,17600.0,57.3804,57.3804,57.3123,57.3123,17600.0
2020-02-05 13:55:00,58.94,58.96,58.89,58.9,30375.0,57.322,57.3415,57.2734,57.2831,30375.0
2020-02-05 14:00:00,58.9,58.92,58.85,58.85,43060.0,57.2831,57.3026,57.2345,57.2345,43060.0
2020-02-05 14:05:00,58.85,58.89,58.79,58.82,50593.0,57.2345,57.2734,57.1761,57.2053,50593.0
2020-02-05 14:10:00,58.81,58.81,58.76,58.76,34975.0,57.1956,57.1956,57.147,57.147,34975.0
2020-02-05 14:15:00,58.77,58.89,58.76,58.89,32675.0,57.1567,57.2734,57.147,57.2734,32675.0
2020-02-05 14:20:00,58.89,58.95,58.88,58.93,26106.0,57.2734,57.3317,57.2637,57.3123,26106.0
2020-02-05 14:25:00,58.94,58.94,58.88,58.9,19972.0,57.322,57.322,57.2637,57.2831,19972.0
2020-02-05 14:30:00,58.9,58.92,58.87,58.91,43549.0,57.2831,57.3026,57.2539,57.2928,43549.0
2020-02-05 14:35:00,58.91,59.01,58.88,58.98,52182.0,57.2928,57.3901,57.2637,57.3609,52182.0
2020-02-05 14:40:00,58.98,59.01,58.93,58.96,53343.0,57.3609,57.3901,57.3123,57.3415,53343.0
2020-02-05 14:45:00,58.95,58.97,58.9,58.91,32193.0,57.3317,57.3512,57.2831,57.2928,32193.0
2020-02-05 14:50:00,58.91,58.95,58.9,58.94,25144.0,57.2928,57.3317,57.2831,57.322,25144.0
2020-02-05 14:55:00,58.94,58.96,58.91,58.92,27744.0,57.322,57.3415,57.2928,57.3026,27744.0
2020-02-05 15:00:00,58.92,58.98,58.92,58.95,31106.0,57.3026,57.3609,57.3026,57.3317,31106.0
2020-02-05 15:05:00,58.96,58.99,58.95,58.97,34940.0,57.3415,57.3706,57.3317,57.3512,34940.0
2020-02-05 15:10:00,58.97,58.98,58.91,58.94,27611.0,57.3512,57.3609,57.2928,57.322,27611.0
2020-02-05 15:15:00,58.94,58.98,58.9,58.96,31884.0,57.322,57.3609,57.2831,57.3415,31884.0
2020-02-05 15:20:00,58.96,59.02,58.95,59.0,40433.0,57.3415,57.3998,57.3317,57.3804,40433.0
2020-02-05 15:25:00,58.99,59.0,58.94,58.97,28918.0,57.3706,57.3804,57.322,57.3512,28918.0
2020-02-05 15:30:00,58.98,59.07,58.94,59.05,59894.0,57.3609,57.4484,57.322,57.429,59894.0
2020-02-05 15:35:00,59.05,59.12,59.01,59.04,73834.0,57.429,57.4971,57.3901,57.4193,73834.0
2020-02-05 15:40:00,59.04,59.06,59.02,59.05,53874.0,57.4193,57.4387,57.3998,57.429,53874.0
2020-02-05 15:45:00,59.05,59.06,58.99,59.01,91697.0,57.429,57.4387,57.3706,57.3901,91697.0
2020-02-05 15:50:00,59.0,59.0,58.83,58.91,124082.0,57.3804,57.3804,57.215,57.2928,124082.0
2020-02-05 15:55:00,58.91,58.94,58.83,58.89,267483.0,57.2928,57.322,57.215,57.2734,267483.0
2020-02-06 09:30:00,59.8,60.03,59.36,59.62,324630.0,58.1584,58.3821,57.7305,57.9833,324630.0
2020-02-06 09:35:00,59.64,59.67,59.24,59.26,146584.0,58.0028,58.032,57.6138,57.6332,146584.0
2020-02-06 09:40:00,59.28,59.28,58.97,59.17,78700.0,57.6527,57.6527,57.3512,57.5457,78700.0
2020-02-06 09:45:00,59.18,59.2,59.0,59.14,87115.0,57.5554,57.5749,57.3804,57.5165,87115.0
2020-02-06 09:50:00,59.12,59.38,59.1,59.37,59913.0,57.4971,57.7499,57.4776,57.7402,59913.0
2020-02-06 09:55:00,59.37,59.61,59.35,59.61,79747.0,57.7402,57.9736,57.7208,57.9736,79747.0
2020-02-06 10:00:00,59.6,59.61,59.41,59.57,60125.0,57.9639,57.9736,57.7791,57.9347,60125.0
2020-02-06 10:05:00,59.56,59.62,59.47,59.57,38920.0,57.925,57.9833,57.8375,57.9347,38920.0
2020-02-06 10:10:00,59.57,59.73,59.55,59.57,51298.0,57.9347,58.0903,57.9153,57.9347,51298.0
2020-02-06 10:15:00,59.57,59.63,59.46,59.48,48858.0,57.9347,57.9931,57.8277,57.8472,48858.0
2020-02-06 10:20:00,59.48,59.49,59.3,59.37,72035.0,57.8472,57.8569,57.6721,57.7402,72035.0
2020-02-06 10:25:00,59.36,59.48,59.34,59.4,43729.0,57.7305,57.8472,57.711,57.7694,43729.0
2020-02-06 10:30:00,59.4,59.43,59.27,59.32,40658.0,57.7694,57.7986,57.643,57.6916,40658.0
2020-02-06 10:35:00,59.34,59.4,59.31,59.33,41523.0,57.711,57.7694,57.6819,57.7013,41523.0
2020-02-06 10:40:00,59.33,59.37,59.21,59.24,44689.0,57.7013,57.7402,57.5846,57.6138,44689.0
2020-02-06 10:45:00,59.24,59.3,59.12,59.13,33780.0,57.6138,57.6721,57.4971,57.5068,33780.0
2020-02-06 10:50:00,59.12,59.15,58.9,58.92,49383.0,57.4971,57.5262,57.2831,57.3026,49383.0
2020-02-06 10:55:00,58.91,58.98,58.9,58.92,46263.0,57.2928,57.3609,57.2831,57.3026,46263.0
2020-02-06 11:00:00,58.93,59.05,58.89,58.9,49945.0,57.3123,57.429,57.2734,57.2831,49945.0
2020-02-06 11:05:00,58.92,58.93,58.84,58.91,29843.0,57.3026,57.3123,57.2248,57.2928,29843.0
2020-02-06 11:10:00,58.9,58.99,58.89,58.92,23723.0,57.2831,57.3706,57.2734,57.3026,23723.0
2020-02-06 11:15:00,58.92,58.92,58.76,58.78,48394.0,57.3026,57.3026,57.147,57.1664,48394.0
2020-02-06 11:20:00,58.77,58.78,58.67,58.68,81985.0,57.1567,57.1664,57.0594,57.0691,81985.0
2020-02-06 11:25:00,58.68,58.76,58.64,58.75,41531.0,57.0691,57.147,57.0302,57.1372,41531.0
2020-02-06 11:30:00,58.74,58.79,58.68,58.71,31517.0,57.1275,57.1761,57.0691,57.0983,31517.0
2020-02-06 11:35:00,58.7,58.71,58.63,58.71,20085.0,57.0886,57.0983,57.0205,57.0983,20085.0
2020-02-06 11:40:00,58.7,58.72,58.61,58.62,39391.0,57.0886,57.108,57.0011,57.0108,39391.0
2020-02-06 11:45:00,58.63,58.71,58.62,58.7,29559.0,57.0205,57.0983,57.0108,57.0886,29559.0
2020-02-06 11:50:00,58.69,58.71,58.55,58.61,49718.0,57.0789,57.0983,56.9427,57.0011,49718.0
2020-02-06 11:55:00,58.61,58.63,58.51,58.52,29199.0,57.0011,57.0205,56.9038,56.9135,29199.0
2020-02-06 12:00:00,58.52,58.53,58.45,58.5,33889.0,56.9135,56.9233,56.8455,56.8941,33889.0
2020-02-06 12:05:00,58.51,58.52,58.42,58.42,22306.0,56.9038,56.9135,56.8163,56.8163,22306.0
2020-02-06 12:10:00,58.43,58.43,58.34,58.35,38213.0,56.826,56.826,56.7385,56.7482,38213.0
2020-02-06 12:15:00,58.36,58.41,58.34,58.41,41388.0,56.7579,56.8066,56.7385,56.8066,41388.0
2020-02-06 12:20:00,58.41,58.42,58.32,58.39,65889.0,56.8066,56.8163,56.719,56.7871,65889.0
2020-02-06 12:25:00,58.39,58.51,58.38,58.5,50518.0,56.7871,56.9038,56.7774,56.8941,50518.0
2020-02-06 12:30:00,58.5,58.51,58.46,58.47,24703.0,56.8941,56.9038,56.8552,56.8649,24703.0
2020-02-06 12:35:00,58.47,58.5,58.42,58.45,33377.0,56.8649,56.8941,56.8163,56.8455,33377.0
2020-02-06 12:40:00,58.45,58.46,58.37,58.38,20777.0,56.8455,56.8552,56.7677,56.7774,20777.0
2020-02-06 12:45:00,58.37,58.4,58.33,58.35,51405.0,56.7677,56.7968,56.7288,56.7482,51405.0
2020-02-06 12:50:00,58.35,58.35,58.3,58.33,26189.0,56.7482,56.7482,56.6996,56.7288,26189.0
2020-02-06 12:55:00,58.33,58.35,58.24,58.3,68260.0,56.7288,56.7482,56.6412,56.6996,68260.0
2020-02-06 13:00:00,58.3,58.36,58.3,58.33,41142.0,56.6996,56.7579,56.6996,56.7288,41142.0
2020-02-06 13:05:00,58.33,58.33,58.27,58.28,17867.0,56.7288,56.7288,56.6704,56.6801,17867.0
2020-02-06 13:10:00,58.28,58.31,58.27,58.27,22102.0,56.6801,56.7093,56.6704,56.6704,22102.0
2020-02-06 13:15:00,58.28,58.29,58.26,58.27,14437.0,56.6801,56.6899,56.6607,56.6704,14437.0
2020-02-06 13:20:00,58.26,58.27,58.23,58.24,24075.0,56.6607,56.6704,56.6315,56.6412,24075.0
2020-02-06 13:25:00,58.25,58.26,58.12,58.12,49210.0,56.651,56.6607,56.5245,56.5245,49210.0
2020-02-06 13:30:00,58.13,58.16,58.1,58.14,47367.0,56.5342,56.5634,56.5051,56.544,47367.0
2020-02-06 13:35:00,58.14,58.14,58.04,58.05,48021.0,56.544,56.544,56.4467,56.4564,48021.0
2020-02-06 13:40:00,58.05,58.07,58.02,58.06,38849.0,56.4564,56.4759,56.4273,56.4662,38849.0
2020-02-06 13:45:00,58.07,58.13,58.05,58.09,44410.0,56.4759,56.5342,56.4564,56.4953,44410.0
2020-02-06 13:50:00,58.09,58.29,58.08,58.25,52634.0,56.4953,56.6899,56.4856,56.651,52634.0
2020-02-06 13:55:00,58.24,58.27,58.21,58.23,24175.0,56.6412,56.6704,56.612,56.6315,24175.0
2020-02-06 14:00:00,58.23,58.28,58.19,58.21,31636.0,56.6315,56.6801,56.5926,56.612,31636.0
2020-02-06 14:05:00,58.2,58.23,58.18,58.19,19976.0,56.6023,56.6315,56.5829,56.5926,19976.0
2020-02-06 14:10:00,58.19,58.23,58.18,58.22,17339.0,56.5926,56.6315,56.5829,56.6218,17339.0
2020-02-06 14:15:00,58.2,58.22,58.15,58.16,12558.0,56.6023,56.6218,56.5537,56.5634,12558.0
2020-02-06 14:20:00,58.16,58.18,58.08,58.12,55249.0,56.5634,56.5829,56.4856,56.5245,55249.0
2020-02-06 14:25:00,58.12,58.22,58.08,58.22,69511.0,56.5245,56.6218,56.4856,56.6218,69511.0
2020-02-06 14:30:00,58.25,58.3,58.19,58.25,72886.0,56.651,56.6996,56.5926,56.651,72886.0
2020-02-06 14:35:00,58.24,58.31,58.24,58.28,47121.0,56.6412,56.7093,56.6412,56.6801,47121.0
2020-02-06 14:40:00,58.27,58.34,58.26,58.32,27546.0,56.6704,56.7385,56.6607,56.719,27546.0
2020-02-06 14:45:00,58.31,58.32,58.26,58.31,31060.0,56.7093,56.719,56.6607,56.7093,31060.0
2020-02-06 14:50:00,58.3,58.31,58.22,58.29,44361.0,56.6996,56.7093,56.6218,56.6899,44361.0
2020-02-06 14:55:00,58.29,58.31,58.22,58.23,22679.0,56.6899,56.7093,56.6218,56.6315,22679.0
2020-02-06 15:00:00,58.23,58.25,58.2,58.23,22893.0,56.6315,56.651,56.6023,56.6315,22893.0
2020-02-06 15:05:00,58.22,58.27,58.2,58.23,43932.0,56.6218,56.6704,56.6023,56.6315,43932.0
2020-02-06 15:10:00,58.23,58.3,58.23,58.28,68842.0,56.6315,56.6996,56.6315,56.6801,68842.0
2020-02-06 15:15:00,58.28,58.29,58.18,58.21,59755.0,56.6801,56.6899,56.5829,56.612,59755.0
2020-02-06 15:20:00,58.2,58.21,58.15,58.18,41053.0,56.6023,56.612,56.5537,56.5829,41053.0
2020-02-06 15:25:00,58.18,58.19,58.15,58.17,30717.0,56.5829,56.5926,56.5537,56.5731,30717.0
2020-02-06 15:30:00,58.17,58.19,58.14,58.17,62920.0,56.5731,56.5926,56.544,56.5731,62920.0
2020-02-06 15:35:00,58.17,58.27,58.17,58.25,65848.0,56.5731,56.6704,56.5731,56.651,65848.0
2020-02-06 15:40:00,58.25,58.4,58.24,58.4,79226.0,56.651,56.7968,56.6412,56.7968,79226.0
2020-02-06 15:45:00,58.4,58.41,58.32,58.33,54862.0,56.7968,56.8066,56.719,56.7288,54862.0
2020-02-06 15:50:00,58.33,58.33,58.13,58.13,156486.0,56.7288,56.7288,56.5342,56.5342,156486.0
2020-02-06 15:55:00,58.13,58.24,58.12,58.19,278979.0,56.5342,56.6412,56.5245,56.5926,278979.0
2020-02-07 09:30:00,57.96,58.21,57.9,57.96,104640.0,56.3689,56.612,56.3106,56.3689,104640.0
2020-02-07 09:35:00,57.96,58.25,57.92,58.14,73605.0,56.3689,56.651,56.33,56.544,73605.0
2020-02-07 09:40:00,58.1,58.18,57.96,58.01,51335.0,56.5051,56.5829,56.3689,56.4175,51335.0
2020-02-07 09:45:00,57.98,58.03,57.83,58.02,79640.0,56.3884,56.437,56.2425,56.4273,79640.0
2020-02-07 09:50:00,58.04,58.07,57.87,57.97,66192.0,56.4467,56.4759,56.2814,56.3786,66192.0
2020-02-07 09:55:00,57.97,57.98,57.65,57.65,39949.0,56.3786,56.3884,56.0674,56.0674,39949.0
2020-02-07 10:00:00,57.67,57.76,57.64,57.72,43545.0,56.0869,56.1744,56.0577,56.1355,43545.0
2020-02-07 10:05:00,57.73,57.9,57.7,57.85,97206.0,56.1452,56.3106,56.116,56.2619,97206.0
2020-02-07 10:10:00,57.85,57.89,57.79,57.83,55670.0,56.2619,56.3008,56.2036,56.2425,55670.0
2020-02-07 10:15:00,57.83,57.87,57.74,57.87,53082.0,56.2425,56.2814,56.155,56.2814,53082.0
2020-02-07 10:20:00,57.89,57.98,57.89,57.89,23804.0,56.3008,56.3884,56.3008,56.3008,23804.0
2020-02-07 10:25:00,57.88,57.97,57.85,57.94,23523.0,56.2911,56.3786,56.2619,56.3495,23523.0
2020-02-07 10:30:00,57.95,57.97,57.75,57.75,25060.0,56.3592,56.3786,56.1647,56.1647,25060.0
2020-02-07 10:35:00,57.75,57.86,57.74,57.74,31392.0,56.1647,56.2717,56.155,56.155,31392.0
2020-02-07 10:40:00,57.76,57.81,57.68,57.77,50348.0,56.1744,56.223,56.0966,56.1841,50348.0
2020-02-07 10:45:00,57.77,57.77,57.65,57.7,18588.0,56.1841,56.1841,56.0674,56.116,18588.0
2020-02-07 10:50:00,57.68,57.69,57.64,57.64,29730.0,56.0966,56.1063,56.0577,56.0577,29730.0
2020-02-07 10:55:00,57.65,57.71,57.64,57.66,27655.0,56.0674,56.1258,56.0577,56.0771,27655.0
2020-02-07 11:00:00,57.65,57.75,57.61,57.74,33791.0,56.0674,56.1647,56.0285,56.155,33791.0
2020-02-07 11:05:00,57.73,57.82,57.7,57.76,14557.0,56.1452,56.2328,56.116,56.1744,14557.0
2020-02-07 11:10:00,57.76,57.77,57.69,57.74,17317.0,56.1744,56.1841,56.1063,56.155,17317.0
2020-02-07 11:15:00,57.72,57.8,57.71,57.79,11589.0,56.1355,56.2133,56.1258,56.2036,11589.0
2020-02-07 11:20:00,57.82,57.9,57.81,57.89,22743.0,56.2328,56.3106,56.223,56.3008,22743.0
2020-02-07 11:25:00,57.89,57.92,57.83,57.83,17630.0,56.3008,56.33,56.2425,56.2425,17630.0
2020-02-07 11:30:00,57.86,57.95,57.85,57.86,20755.0,56.2717,56.3592,56.2619,56.2717,20755.0
2020-02-07 11:35:00,57.87,57.9,57.8,57.83,61059.0,56.2814,56.3106,56.2133,56.2425,61059.0
2020-02-07 11:40:00,57.81,57.83,57.76,57.77,9672.0,56.223,56.2425,56.1744,56.1841,9672.0
2020-02-07 11:45:00,57.78,57.78,57.71,57.73,10412.0,56.1939,56.1939,56.1258,56.1452,10412.0
2020-02-07 11:50:00,57.73,57.84,57.73,57.81,13817.0,56.1452,56.2522,56.1452,56.223,13817.0
2020-02-07 11:55:00,57.82,57.86,57.8,57.84,16531.0,56.2328,56.2717,56.2133,56.2522,16531.0
2020-02-07 12:00:00,57.83,57.91,57.78,57.88,26231.0,56.2425,56.3203,56.1939,56.2911,26231.0
2020-02-07 12:05:00,57.89,57.96,57.87,57.9,27844.0,56.3008,56.3689,56.2814,56.3106,27844.0
2020-02-07 12:10:00,57.9,57.98,57.89,57.97,9939.0,56.3106,56.3884,56.3008,56.3786,9939.0
2020-02-07 12:15:00,57.97,58.01,57.95,57.96,26863.0,56.3786,56.4175,56.3592,56.3689,26863.0
2020-02-07 12:20:00,57.96,58.01,57.9,57.9,44264.0,56.3689,56.4175,56.3106,56.3106,44264.0
2020-02-07 12:25:00,57.9,57.96,57.88,57.93,16342.0,56.3106,56.3689,56.2911,56.3397,16342.0
2020-02-07 12:30:00,57.93,57.93,57.8,57.81,22414.0,56.3397,56.3397,56.2133,56.223,22414.0
2020-02-07 12:35:00,57.82,57.88,57.81,57.87,15794.0,56.2328,56.2911,56.223,56.2814,15794.0
2020-02-07 12:40:00,57.86,57.9,57.83,57.83,12186.0,56.2717,56.3106,56.2425,56.2425,12186.0
2020-02-07 12:45:00,57.83,57.86,57.81,57.85,13549.0,56.2425,56.2717,56.223,56.2619,13549.0
2020-02-07 12:50:00,57.84,57.89,57.81,57.86,16454.0,56.2522,56.3008,56.223,56.2717,16454.0
2020-02-07 12:55:00,57.87,57.9,57.84,57.88,16251.0,56.2814,56.3106,56.2522,56.2911,16251.0
2020-02-07 13:00:00,57.9,57.92,57.85,57.87,9713.0,56.3106,56.33,56.2619,56.2814,9713.0
2020-02-07 13:05:00,57.87,57.88,57.81,57.82,15975.0,56.2814,56.2911,56.223,56.2328,15975.0
2020-02-07 13:10:00,57.82,57.83,57.8,57.81,11217.0,56.2328,56.2425,56.2133,56.223,11217.0
2020-02-07 13:15:00,57.81,57.81,57.73,57.76,27857.0,56.223,56.223,56.1452,56.1744,27857.0
2020-02-07 13:20:00,57.76,57.8,57.74,57.79,16225.0,56.1744,56.2133,56.155,56.2036,16225.0
2020-02-07 13:25:00,57.79,57.85,57.77,57.83,24423.0,56.2036,56.2619,56.1841,56.2425,24423.0
2020-02-07 13:30:00,57.83,57.88,57.77,57.79,38363.0,56.2425,56.2911,56.1841,56.2036,38363.0
2020-02-07 13:35:00,57.8,57.9,57.8,57.8,35360.0,56.2133,56.3106,56.2133,56.2133,35360.0
2020-02-07 13:40:00,57.79,57.82,57.76,57.8,16892.0,56.2036,56.2328,56.1744,56.2133,16892.0
2020-02-07 13:45:00,57.8,57.83,57.78,57.8,76279.0,56.2133,56.2425,56.1939,56.2133,76279.0
2020-02-07 13:50:00,57.79,57.79,57.71,57.72,25627.0,56.2036,56.2036,56.1258,56.1355,25627.0
2020-02-07 13:55:00,57.72,57.72,57.62,57.65,46543.0,56.1355,56.1355,56.0382,56.0674,46543.0
2020-02-07 14:00:00,57.65,57.66,57.52,57.53,37092.0,56.0674,56.0771,55.941,55.9507,37092.0
2020-02-07 14:05:00,57.53,57.62,57.52,57.6,71678.0,55.9507,56.0382,55.941,56.0188,71678.0
2020-02-07 14:10:00,57.6,57.63,57.59,57.62,13126.0,56.0188,56.048,56.0091,56.0382,13126.0
2020-02-07 14:15:00,57.63,57.76,57.62,57.72,26080.0,56.048,56.1744,56.0382,56.1355,26080.0
2020-02-07 14:20:00,57.72,57.75,57.7,57.72,20363.0,56.1355,56.1647,56.116,56.1355,20363.0
2020-02-07 14:25:00,57.72,57.75,57.7,57.73,26738.0,56.1355,56.1647,56.116,56.1452,26738.0
2020-02-07 14:30:00,57.74,57.85,57.73,57.83,118268.0,56.155,56.2619,56.1452,56.2425,118268.0
2020-02-07 14:35:00,57.84,57.86,57.79,57.79,25671.0,56.2522,56.2717,56.2036,56.2036,25671.0
2020-02-07 14:40:00,57.8,57.86,57.79,57.85,31004.0,56.2133,56.2717,56.2036,56.2619,31004.0
2020-02-07 14:45:00,57.84,57.84,57.72,57.77,19172.0,56.2522,56.2522,56.1355,56.1841,19172.0
2020-02-07 14:50:00,57.77,57.8,57.75,57.8,16110.0,56.1841,56.2133,56.1647,56.2133,16110.0
2020-02-07 14:55:00,57.8,57.85,57.77,57.84,18469.0,56.2133,56.2619,56.1841,56.2522,18469.0
2020-02-07 15:00:00,57.84,57.9,57.84,57.86,19135.0,56.2522,56.3106,56.2522,56.2717,19135.0
2020-02-07 15:05:00,57.87,57.88,57.84,57.87,26585.0,56.2814,56.2911,56.2522,56.2814,26585.0
2020-02-07 15:10:00,57.87,57.88,57.84,57.87,22049.0,56.2814,56.2911,56.2522,56.2814,22049.0
2020-02-07 15:15:00,57.87,57.91,57.85,57.9,19676.0,56.2814,56.3203,56.2619,56.3106,19676.0
2020-02-07 15:20:00,57.89,57.92,57.81,57.84,27846.0,56.3008,56.33,56.223,56.2522,27846.0
2020-02-07 15:25:00,57.83,57.89,57.82,57.89,14506.0,56.2425,56.3008,56.2328,56.3008,14506.0
2020-02-07 15:30:00,57.89,57.9,57.84,57.85,36046.0,56.3008,56.3106,56.2522,56.2619,36046.0
2020-02-07 15:35:00,57.87,57.9,57.84,57.89,27832.0,56.2814,56.3106,56.2522,56.3008,27832.0
2020-02-07 15:40:00,57.89,57.99,57.87,57.96,35700.0,56.3008,56.3981,56.2814,56.3689,35700.0
2020-02-07 15:45:00,57.97,58.0,57.93,57.94,48780.0,56.3786,56.4078,56.3397,56.3495,48780.0
2020-02-07 15:50:00,57.94,57.96,57.84,57.85,150629.0,56.3495,56.3689,56.2522,56.2619,150629.0
2020-02-07 15:55:00,57.85,57.92,57.82,57.92,238022.0,56.2619,56.33,56.2328,56.33,238022.0
2020-02-10 09:30:00,57.54,58.12,57.53,57.96,174988.0,55.9604,56.5245,55.9507,56.3689,174988.0
2020-02-10 09:35:00,57.95,58.06,57.87,57.88,105834.0,56.3592,56.4662,56.2814,56.2911,105834.0
2020-02-10 09:40:00,57.88,57.9,57.71,57.73,63260.0,56.2911,56.3106,56.1258,56.1452,63260.0
2020-02-10 09:45:00,57.72,57.72,57.43,57.5,83209.0,56.1355,56.1355,55.8535,55.9215,83209.0
2020-02-10 09:50:00,57.51,57.63,57.46,57.57,47183.0,55.9313,56.048,55.8826,55.9896,47183.0
2020-02-10 09:55:00,57.56,57.84,57.55,57.8,165052.0,55.9799,56.2522,55.9702,56.2133,165052.0
2020-02-10 10:00:00,57.8,57.94,57.79,57.86,257997.0,56.2133,56.3495,56.2036,56.2717,257997.0
2020-02-10 10:05:00,57.85,57.91,57.74,57.9,33046.0,56.2619,56.3203,56.155,56.3106,33046.0
2020-02-10 10:10:00,57.9,57.9,57.75,57.77,51421.0,56.3106,56.3106,56.1647,56.1841,51421.0
2020-02-10 10:15:00,57.78,57.83,57.71,57.72,36550.0,56.1939,56.2425,56.1258,56.1355,36550.0
2020-02-10 10:20:00,57.72,57.81,57.7,57.8,28190.0,56.1355,56.223,56.116,56.2133,28190.0
2020-02-10 10:25:00,57.8,57.81,57.74,57.76,30504.0,56.2133,56.223,56.155,56.1744,30504.0
2020-02-10 10:30:00,57.76,57.82,57.71,57.78,30468.0,56.1744,56.2328,56.1258,56.1939,30468.0
2020-02-10 10:35:00,57.78,57.82,57.76,57.81,17749.0,56.1939,56.2328,56.1744,56.223,17749.0
2020-02-10 10:40:00,57.82,57.82,57.72,57.8,14595.0,56.2328,56.2328,56.1355,56.2133,14595.0
2020-02-10 10:45:00,57.8,57.83,57.77,57.83,19929.0,56.2133,56.2425,56.1841,56.2425,19929.0
2020-02-10 10:50:00,57.83,57.83,57.74,57.77,17561.0,56.2425,56.2425,56.155,56.1841,17561.0
2020-02-10 10:55:00,57.76,57.76,57.69,57.71,17164.0,56.1744,56.1744,56.1063,56.1258,17164.0
2020-02-10 11:00:00,57.71,57.73,57.65,57.67,53819.0,56.1258,56.1452,56.0674,56.0869,53819.0
2020-02-10 11:05:00,57.67,57.73,57.65,57.67,34863.0,56.0869,56.1452,56.0674,56.0869,34863.0
2020-02-10 11:10:00,57.66,57.71,57.64,57.69,34263.0,56.0771,56.1258,56.0577,56.1063,34263.0
2020-02-10 11:15:00,57.68,57.71,57.65,57.66,33598.0,56.0966,56.1258,56.0674,56.0771,33598.0
2020-02-10 11:20:00,57.66,57.67,57.61,57.67,43883.0,56.0771,56.0869,56.0285,56.0869,43883.0
2020-02-10 11:25:00,57.68,57.74,57.67,57.68,20998.0,56.0966,56.155,56.0869,56.0966,20998.0
2020-02-10 11:30:00,57.68,57.71,57.61,57.63,29153.0,56.0966,56.1258,56.0285,56.048,29153.0
2020-02-10 11:35:00,57.62,57.73,57.61,57.7,52903.0,56.0382,56.1452,56.0285,56.116,52903.0
2020-02-10 11:40:00,57.7,57.74,57.68,57.71,17880.0,56.116,56.155,56.0966,56.1258,17880.0
2020-02-10 11:45:00,57.71,57.76,57.7,57.71,32197.0,56.1258,56.1744,56.116,56.1258,32197.0
2020-02-10 11:50:00,57.7,57.73,57.62,57.62,19917.0,56.116,56.1452,56.0382,56.0382,19917.0
2020-02-10 11:55:00,57.63,57.65,57.6,57.61,9527.0,56.048,56.0674,56.0188,56.0285,9527.0
2020-02-10 12:00:00,57.61,57.61,57.51,57.53,34846.0,56.0285,56.0285,55.9313,55.9507,34846.0
2020-02-10 12:05:00,57.54,57.56,57.52,57.55,40283.0,55.9604,55.9799,55.941,55.9702,40283.0
2020-02-10 12:10:00,57.55,57.59,57.54,57.55,20053.0,55.9702,56.0091,55.9604,55.9702,20053.0
2020-02-10 12:15:00,57.55,57.55,57.51,57.53,17485.0,55.9702,55.9702,55.9313,55.9507,17485.0
2020-02-10 12:20:00,57.53,57.53,57.5,57.52,18479.0,55.9507,55.9507,55.9215,55.941,18479.0
2020-02-10 12:25:00,57.52,57.59,57.51,57.59,26588.0,55.941,56.0091,55.9313,56.0091,26588.0
2020-02-10 12:30:00,57.59,57.61,57.54,57.55,23395.0,56.0091,56.0285,55.9604,55.9702,23395.0
2020-02-10 12:35:00,57.55,57.6,57.54,57.6,36690.0,55.9702,56.0188,55.9604,56.0188,36690.0
2020-02-10 12:40:00,57.59,57.6,57.5,57.52,33122.0,56.0091,56.0188,55.9215,55.941,33122.0
2020-02-10 12:45:00,57.51,57.6,57.51,57.58,40424.0,55.9313,56.0188,55.9313,55.9993,40424.0
2020-02-10 12:50:00,57.57,57.58,57.52,57.53,24913.0,55.9896,55.9993,55.941,55.9507,24913.0
2020-02-10 12:55:00,57.52,57.56,57.52,57.54,21319.0,55.941,55.9799,55.941,55.9604,21319.0
2020-02-10 13:00:00,57.55,57.59,57.54,57.59,17124.0,55.9702,56.0091,55.9604,56.0091,17124.0
2020-02-10 13:05:00,57.59,57.61,57.57,57.59,13541.0,56.0091,56.0285,55.9896,56.0091,13541.0
2020-02-10 13:10:00,57.57,57.6,57.55,57.55,18227.0,55.9896,56.0188,55.9702,55.9702,18227.0
2020-02-10 13:15:00,57.55,57.58,57.52,57.56,20446.0,55.9702,55.9993,55.941,55.9799,20446.0
2020-02-10 13:20:00,57.56,57.59,57.55,57.58,27924.0,55.9799,56.0091,55.9702,55.9993,27924.0
2020-02-10 13:25:00,57.58,57.62,57.58,57.59,24245.0,55.9993,56.0382,55.9993,56.0091,24245.0
2020-02-10 13:30:00,57.59,57.61,57.58,57.6,14654.0,56.0091,56.0285,55.9993,56.0188,14654.0
2020-02-10 13:35:00,57.6,57.64,57.6,57.61,29084.0,56.0188,56.0577,56.0188,56.0285,29084.0
2020-02-10 13:40:00,57.62,57.62,57.57,57.59,13875.0,56.0382,56.0382,55.9896,56.0091,13875.0
2020-02-10 13:45:00,57.59,57.61,57.59,57.6,11003.0,56.0091,56.0285,56.0091,56.0188,11003.0
2020-02-10 13:50:00,57.6,57.61,57.57,57.59,29138.0,56.0188,56.0285,55.9896,56.0091,29138.0
2020-02-10 13:55:00,57.59,57.65,57.58,57.64,24145.0,56.0091,56.0674,55.9993,56.0577,24145.0
2020-02-10 14:00:00,57.65,57.68,57.62,57.68,36642.0,56.0674,56.0966,56.0382,56.0966,36642.0
2020-02-10 14:05:00,57.67,57.76,57.67,57.73,23983.0,56.0869,56.1744,56.0869,56.1452,23983.0
2020-02-10 14:10:00,57.74,57.76,57.73,57.76,34395.0,56.155,56.1744,56.1452,56.1744,34395.0
2020-02-10 14:15:00,57.76,57.76,57.62,57.64,57405.0,56.1744,56.1744,56.0382,56.0577,57405.0
2020-02-10 14:20:00,57.64,57.69,57.63,57.68,23585.0,56.0577,56.1063,56.048,56.0966,23585.0
2020-02-10 14:25:00,57.68,57.7,57.63,57.64,45984.0,56.0966,56.116,56.048,56.0577,45984.0
2020-02-10 14:30:00,57.64,57.68,57.59,57.66,33903.0,56.0577,56.0966,56.0091,56.0771,33903.0
2020-02-10 14:35:00,57.66,57.68,57.58,57.6,27007.0,56.0771,56.0966,55.9993,56.0188,27007.0
2020-02-10 14:40:00,57.6,57.6,57.57,57.58,20640.0,56.0188,56.0188,55.9896,55.9993,20640.0
2020-02-10 14:45:00,57.57,57.64,57.53,57.64,36801.0,55.9896,56.0577,55.9507,56.0577,36801.0
2020-02-10 14:50:00,57.64,57.69,57.63,57.66,19434.0,56.0577,56.1063,56.048,56.0771,19434.0
2020-02-10 14:55:00,57.66,57.67,57.6,57.64,31104.0,56.0771,56.0869,56.0188,56.0577,31104.0
2020-02-10 15:00:00,57.64,57.67,57.6,57.61,27505.0,56.0577,56.0869,56.0188,56.0285,27505.0
2020-02-10 15:05:00,57.61,57.68,57.6,57.64,28673.0,56.0285,56.0966,56.0188,56.0577,28673.0
2020-02-10 15:10:00,57.65,57.69,57.6,57.62,25982.0,56.0674,56.1063,56.0188,56.0382,25982.0
2020-02-10 15:15:00,57.64,57.66,57.61,57.63,14766.0,56.0577,56.0771,56.0285,56.048,14766.0
2020-02-10 15:20:00,57.62,57.69,57.61,57.64,30760.0,56.0382,56.1063,56.0285,56.0577,30760.0
2020-02-10 15:25:00,57.64,57.7,57.64,57.67,20752.0,56.0577,56.116,56.0577,56.0869,20752.0
2020-02-10 15:30:00,57.67,57.67,57.61,57.63,42043.0,56.0869,56.0869,56.0285,56.048,42043.0
2020-02-10 15:35:00,57.63,57.66,57.6,57.62,47941.0,56.048,56.0771,56.0188,56.0382,47941.0
2020-02-10 15:40:00,57.62,57.68,57.61,57.68,55111.0,56.0382,56.0966,56.0285,56.0966,55111.0
2020-02-10 15:45:00,57.68,57.69,57.62,57.63,71930.0,56.0966,56.1063,56.0382,56.048,71930.0
2020-02-10 15:50:00,57.64,57.68,57.61,57.66,127796.0,56.0577,56.0966,56.0285,56.0771,127796.0
2020-02-10 15:55:00,57.66,57.73,57.63,57.71,214654.0,56.0771,56.1452,56.048,56.1258,214654.0
2020-02-11 09:30:00,58.1,58.2,57.98,57.99,124577.0,56.5051,56.6023,56.3884,56.3981,124577.0
2020-02-11 09:35:00,58.0,58.25,57.97,58.12,55658.0,56.4078,56.651,56.3786,56.5245,55658.0
2020-02-11 09:40:00,58.11,58.17,58.04,58.16,28859.0,56.5148,56.5731,56.4467,56.5634,28859.0
2020-02-11 09:45:00,58.17,58.46,58.17,58.46,163916.0,56.5731,56.8552,56.5731,56.8552,163916.0
2020-02-11 09:50:00,58.46,58.49,58.38,58.46,38274.0,56.8552,56.8844,56.7774,56.8552,38274.0
2020-02-11 09:55:00,58.47,58.53,58.36,58.37,43064.0,56.8649,56.9233,56.7579,56.7677,43064.0
2020-02-11 10:00:00,58.37,58.66,58.33,58.62,99285.0,56.7677,57.0497,56.7288,57.0108,99285.0
2020-02-11 10:05:00,58.61,58.67,58.58,58.67,36062.0,57.0011,57.0594,56.9719,57.0594,36062.0
2020-02-11 10:10:00,58.66,58.73,58.62,58.73,54614.0,57.0497,57.1178,57.0108,57.1178,54614.0
2020-02-11 10:15:00,58.73,58.75,58.56,58.59,51618.0,57.1178,57.1372,56.9524,56.9816,51618.0
2020-02-11 10:20:00,58.6,58.66,58.57,58.65,30955.0,56.9913,57.0497,56.9622,57.04,30955.0
2020-02-11 10:25:00,58.64,58.76,58.64,58.75,52184.0,57.0302,57.147,57.0302,57.1372,52184.0
2020-02-11 10:30:00,58.76,58.77,58.67,58.74,54956.0,57.147,57.1567,57.0594,57.1275,54956.0
2020-02-11 10:35:00,58.73,58.74,58.65,58.67,29242.0,57.1178,57.1275,57.04,57.0594,29242.0
2020-02-11 10:40:00,58.68,58.77,58.67,58.76,36110.0,57.0691,57.1567,57.0594,57.147,36110.0
2020-02-11 10:45:00,58.76,58.82,58.73,58.81,46538.0,57.147,57.2053,57.1178,57.1956,46538.0
2020-02-11 10:50:00,58.82,58.86,58.77,58.79,46435.0,57.2053,57.2442,57.1567,57.1761,46435.0
2020-02-11 10:55:00,58.79,58.87,58.76,58.86,34059.0,57.1761,57.2539,57.147,57.2442,34059.0
2020-02-11 11:00:00,58.86,58.9,58.82,58.89,29515.0,57.2442,57.2831,57.2053,57.2734,29515.0
2020-02-11 11:05:00,58.89,58.9,58.79,58.81,36998.0,57.2734,57.2831,57.1761,57.1956,36998.0
2020-02-11 11:10:00,58.8,58.87,58.8,58.85,30027.0,57.1859,57.2539,57.1859,57.2345,30027.0
2020-02-11 11:15:00,58.85,58.85,58.73,58.76,38353.0,57.2345,57.2345,57.1178,57.147,38353.0
2020-02-11 11:20:00,58.77,58.77,58.69,58.72,28375.0,57.1567,57.1567,57.0789,57.108,28375.0
2020-02-11 11:25:00,58.71,58.72,58.62,58.69,39937.0,57.0983,57.108,57.0108,57.0789,39937.0
2020-02-11 11:30:00,58.68,58.7,58.58,58.66,44774.0,57.0691,57.0886,56.9719,57.0497,44774.0
2020-02-11 11:35:00,58.66,58.68,58.58,58.6,33856.0,57.0497,57.0691,56.9719,56.9913,33856.0
2020-02-11 11:40:00,58.6,58.63,58.56,58.63,21433.0,56.9913,57.0205,56.9524,57.0205,21433.0
2020-02-11 11:45:00,58.63,58.69,58.62,58.66,25177.0,57.0205,57.0789,57.0108,57.0497,25177.0
2020-02-11 11:50:00,58.67,58.72,58.65,58.71,32724.0,57.0594,57.108,57.04,57.0983,32724.0
2020-02-11 11:55:00,58.71,58.72,58.63,58.63,14780.0,57.0983,57.108,57.0205,57.0205,14780.0
2020-02-11 12:00:00,58.64,58.66,58.59,58.61,22786.0,57.0302,57.0497,56.9816,57.0011,22786.0
2020-02-11 12:05:00,58.61,58.67,58.59,58.61,23549.0,57.0011,57.0594,56.9816,57.0011,23549.0
2020-02-11 12:10:00,58.61,58.64,58.59,58.6,26175.0,57.0011,57.0302,56.9816,56.9913,26175.0
2020-02-11 12:15:00,58.61,58.67,58.6,58.67,18830.0,57.0011,57.0594,56.9913,57.0594,18830.0
2020-02-11 12:20:00,58.66,58.66,58.57,58.59,46261.0,57.0497,57.0497,56.9622,56.9816,46261.0
2020-02-11 12:25:00,58.6,58.64,58.58,58.63,31158.0,56.9913,57.0302,56.9719,57.0205,31158.0
2020-02-11 12:30:00,58.63,58.68,58.58,58.65,91434.0,57.0205,57.0691,56.9719,57.04,91434.0
2020-02-11 12:35:00,58.65,58.71,58.65,58.68,17277.0,57.04,57.0983,57.04,57.0691,17277.0
2020-02-11 12:40:00,58.69,58.71,58.64,58.66,13684.0,57.0789,57.0983,57.0302,57.0497,13684.0
2020-02-11 12:45:00,58.67,58.67,58.6,58.62,10809.0,57.0594,57.0594,56.9913,57.0108,10809.0
2020-02-11 12:50:00,58.62,58.7,58.6,58.7,13342.0,57.0108,57.0886,56.9913,57.0886,13342.0
2020-02-11 12:55:00,58.7,58.81,58.67,58.81,35045.0,57.0886,57.1956,57.0594,57.1956,35045.0
2020-02-11 13:00:00,58.82,58.84,58.77,58.83,32623.0,57.2053,57.2248,57.1567,57.215,32623.0
2020-02-11 13:05:00,58.84,58.84,58.76,58.8,39402.0,57.2248,57.2248,57.147,57.1859,39402.0
2020-02-11 13:10:00,58.8,58.8,58.75,58.79,19923.0,57.1859,57.1859,57.1372,57.1761,19923.0
2020-02-11 13:15:00,58.79,58.86,58.77,58.85,21127.0,57.1761,57.2442,57.1567,57.2345,21127.0
2020-02-11 13:20:00,58.86,58.95,58.82,58.95,101308.0,57.2442,57.3317,57.2053,57.3317,101308.0
2020-02-11 13:25:00,58.94,59.08,58.93,59.02,89719.0,57.322,57.4582,57.3123,57.3998,89719.0
2020-02-11 13:30:00,59.03,59.09,58.93,58.93,40467.0,57.4095,57.4679,57.3123,57.3123,40467.0
2020-02-11 13:35:00,58.92,59.0,58.91,58.95,34732.0,57.3026,57.3804,57.2928,57.3317,34732.0
2020-02-11 13:40:00,58.97,59.02,58.96,59.0,19601.0,57.3512,57.3998,57.3415,57.3804,19601.0
2020-02-11 13:45:00,59.01,59.03,58.96,59.02,24574.0,57.3901,57.4095,57.3415,57.3998,24574.0
2020-02-11 13:50:00,59.01,59.02,58.9,58.92,24840.0,57.3901,57.3998,57.2831,57.3026,24840.0
2020-02-11 13:55:00,58.92,58.93,58.86,58.89,22440.0,57.3026,57.3123,57.2442,57.2734,22440.0
2020-02-11 14:00:00,58.89,58.94,58.77,58.8,53459.0,57.2734,57.322,57.1567,57.1859,53459.0
2020-02-11 14:05:00,58.8,58.83,58.79,58.8,29342.0,57.1859,57.215,57.1761,57.1859,29342.0
2020-02-11 14:10:00,58.81,58.85,58.79,58.8,28477.0,57.1956,57.2345,57.1761,57.1859,28477.0
2020-02-11 14:15:00,58.8,58.83,58.76,58.78,33537.0,57.1859,57.215,57.147,57.1664,33537.0
2020-02-11 14:20:00,58.78,58.83,58.76,58.83,46527.0,57.1664,57.215,57.147,57.215,46527.0
2020-02-11 14:25:00,58.83,58.95,58.81,58.95,46900.0,57.215,57.3317,57.1956,57.3317,46900.0
2020-02-11 14:30:00,58.95,59.01,58.93,59.0,45122.0,57.3317,57.3901,57.3123,57.3804,45122.0
2020-02-11 14:35:00,59.0,59.06,58.99,59.05,54073.0,57.3804,57.4387,57.3706,57.429,54073.0
2020-02-11 14:40:00,59.05,59.07,58.98,59.07,51026.0,57.429,57.4484,57.3609,57.4484,51026.0
2020-02-11 14:45:00,59.07,59.1,59.03,59.08,47438.0,57.4484,57.4776,57.4095,57.4582,47438.0
2020-02-11 14:50:00,59.08,59.08,59.01,59.04,54620.0,57.4582,57.4582,57.3901,57.4193,54620.0
2020-02-11 14:55:00,59.03,59.05,58.94,58.95,47118.0,57.4095,57.429,57.322,57.3317,47118.0
2020-02-11 15:00:00,58.96,58.97,58.85,58.88,47222.0,57.3415,57.3512,57.2345,57.2637,47222.0
2020-02-11 15:05:00,58.87,58.93,58.82,58.83,28729.0,57.2539,57.3123,57.2053,57.215,28729.0
2020-02-11 15:10:00,58.82,58.84,58.76,58.82,44538.0,57.2053,57.2248,57.147,57.2053,44538.0
2020-02-11 15:15:00,58.82,58.84,58.73,58.76,58306.0,57.2053,57.2248,57.1178,57.147,58306.0
2020-02-11 15:20:00,58.77,58.83,58.77,58.82,26401.0,57.1567,57.215,57.1567,57.2053,26401.0
2020-02-11 15:25:00,58.83,58.87,58.82,58.85,31083.0,57.215,57.2539,57.2053,57.2345,31083.0
2020-02-11 15:30:00,58.85,58.86,58.76,58.8,33496.0,57.2345,57.2442,57.147,57.1859,33496.0
2020-02-11 15:35:00,58.79,58.82,58.73,58.76,44870.0,57.1761,57.2053,57.1178,57.147,44870.0
2020-02-11 15:40:00,58.76,58.81,58.74,58.79,40041.0,57.147,57.1956,57.1275,57.1761,40041.0
2020-02-11 15:45:00,58.8,58.83,58.76,58.77,63097.0,57.1859,57.215,57.147,57.1567,63097.0
2020-02-11 15:50:00,58.76,58.76,58.65,58.72,118847.0,57.147,57.147,57.04,57.108,118847.0
2020-02-11 15:55:00,58.71,58.73,58.61,58.65,194490.0,57.0983,57.1178,57.0011,57.04,194490.0
2020-02-12 09:30:00,59.29,59.61,59.18,59.44,338953.0,57.6624,57.9736,57.5554,57.8083,338953.0
2020-02-12 09:35:00,59.49,59.55,59.26,59.35,104782.0,57.8569,57.9153,57.6332,57.7208,104782.0
2020-02-12 09:40:00,59.34,59.69,59.29,59.66,90338.0,57.711,58.0514,57.6624,58.0222,90338.0
2020-02-12 09:45:00,59.65,59.76,59.61,59.65,100072.0,58.0125,58.1195,57.9736,58.0125,100072.0
2020-02-12 09:50:00,59.65,59.69,59.56,59.6,75604.0,58.0125,58.0514,57.925,57.9639,75604.0
2020-02-12 09:55:00,59.6,59.63,59.52,59.55,50254.0,57.9639,57.9931,57.8861,57.9153,50254.0
2020-02-12 10:00:00,59.54,59.62,59.49,59.56,114537.0,57.9055,57.9833,57.8569,57.925,114537.0
2020-02-12 10:05:00,59.58,59.62,59.49,59.58,61355.0,57.9444,57.9833,57.8569,57.9444,61355.0
2020-02-12 10:10:00,59.57,59.65,59.55,59.64,29488.0,57.9347,58.0125,57.9153,58.0028,29488.0
2020-02-12 10:15:00,59.63,59.65,59.56,59.65,39072.0,57.9931,58.0125,57.925,58.0125,39072.0
2020-02-12 10:20:00,59.65,59.86,59.64,59.8,77209.0,58.0125,58.2168,58.0028,58.1584,77209.0
2020-02-12 10:25:00,59.79,59.85,59.77,59.79,35033.0,58.1487,58.207,58.1292,58.1487,35033.0
2020-02-12 10:30:00,59.76,59.89,59.76,59.88,72539.0,58.1195,58.2459,58.1195,58.2362,72539.0
2020-02-12 10:35:00,59.88,59.92,59.82,59.87,52553.0,58.2362,58.2751,58.1779,58.2265,52553.0
2020-02-12 10:40:00,59.87,59.88,59.75,59.85,35044.0,58.2265,58.2362,58.1098,58.207,35044.0
2020-02-12 10:45:00,59.84,59.87,59.74,59.76,32774.0,58.1973,58.2265,58.1,58.1195,32774.0
2020-02-12 10:50:00,59.77,59.78,59.66,59.71,61106.0,58.1292,58.139,58.0222,58.0709,61106.0
2020-02-12 10:55:00,59.71,59.77,59.68,59.77,51885.0,58.0709,58.1292,58.0417,58.1292,51885.0
2020-02-12 11:00:00,59.76,59.86,59.76,59.84,112477.0,58.1195,58.2168,58.1195,58.1973,112477.0
2020-02-12 11:05:00,59.83,59.86,59.72,59.74,81855.0,58.1876,58.2168,58.0806,58.1,81855.0
2020-02-12 11:10:00,59.73,59.74,59.66,59.7,32258.0,58.0903,58.1,58.0222,58.0611,32258.0
2020-02-12 11:15:00,59.71,59.81,59.69,59.8,43624.0,58.0709,58.1681,58.0514,58.1584,43624.0
2020-02-12 11:20:00,59.8,59.8,59.7,59.73,21132.0,58.1584,58.1584,58.0611,58.0903,21132.0
2020-02-12 11:25:00,59.73,59.76,59.67,59.68,31109.0,58.0903,58.1195,58.032,58.0417,31109.0
2020-02-12 11:30:00,59.68,59.69,59.6,59.6,38874.0,58.0417,58.0514,57.9639,57.9639,38874.0
2020-02-12 11:35:00,59.6,59.61,59.43,59.45,62633.0,57.9639,57.9736,57.7986,57.818,62633.0
2020-02-12 11:40:00,59.45,59.46,59.35,59.39,24628.0,57.818,57.8277,57.7208,57.7597,24628.0
2020-02-12 11:45:00,59.39,59.44,59.38,59.39,28601.0,57.7597,57.8083,57.7499,57.7597,28601.0
2020-02-12 11:50:00,59.38,59.47,59.36,59.46,42197.0,57.7499,57.8375,57.7305,57.8277,42197.0
2020-02-12 11:55:00,59.46,59.46,59.41,59.46,26340.0,57.8277,57.8277,57.7791,57.8277,26340.0
2020-02-12 12:00:00,59.46,59.48,59.43,59.44,27502.0,57.8277,57.8472,57.7986,57.8083,27502.0
2020-02-12 12:05:00,59.44,59.46,59.41,59.42,29146.0,57.8083,57.8277,57.7791,57.7888,29146.0
2020-02-12 12:10:00,59.41,59.42,59.31,59.39,62830.0,57.7791,57.7888,57.6819,57.7597,62830.0
2020-02-12 12:15:00,59.38,59.43,59.35,59.42,23456.0,57.7499,57.7986,57.7208,57.7888,23456.0
2020-02-12 12:20:00,59.42,59.43,59.38,59.43,21489.0,57.7888,57.7986,57.7499,57.7986,21489.0
2020-02-12 12:25:00,59.43,59.43,59.35,59.38,19371.0,57.7986,57.7986,57.7208,57.7499,19371.0
2020-02-12 12:30:00,59.38,59.4,59.34,59.38,17324.0,57.7499,57.7694,57.711,57.7499,17324.0
2020-02-12 12:35:00,59.37,59.4,59.35,59.37,21032.0,57.7402,57.7694,57.7208,57.7402,21032.0
2020-02-12 12:40:00,59.37,59.38,59.34,59.36,18615.0,57.7402,57.7499,57.711,57.7305,18615.0
2020-02-12 12:45:00,59.36,59.4,59.35,59.39,20989.0,57.7305,57.7694,57.7208,57.7597,20989.0
2020-02-12 12:50:00,59.39,59.44,59.34,59.35,39181.0,57.7597,57.8083,57.711,57.7208,39181.0
2020-02-12 12:55:00,59.35,59.35,59.29,59.34,30340.0,57.7208,57.7208,57.6624,57.711,30340.0
2020-02-12 13:00:00,59.34,59.41,59.34,59.41,20283.0,57.711,57.7791,57.711,57.7791,20283.0
2020-02-12 13:05:00,59.42,59.43,59.36,59.4,28175.0,57.7888,57.7986,57.7305,57.7694,28175.0
2020-02-12 13:10:00,59.39,59.4,59.36,59.39,27341.0,57.7597,57.7694,57.7305,57.7597,27341.0
2020-02-12 13:15:00,59.4,59.48,59.38,59.44,22857.0,57.7694,57.8472,57.7499,57.8083,22857.0
2020-02-12 13:20:00,59.45,59.5,59.43,59.48,15169.0,57.818,57.8666,57.7986,57.8472,15169.0
2020-02-12 13:25:00,59.47,59.49,59.43,59.49,18529.0,57.8375,57.8569,57.7986,57.8569,18529.0
2020-02-12 13:30:00,59.47,59.49,59.44,59.48,33045.0,57.8375,57.8569,57.8083,57.8472,33045.0
2020-02-12 13:35:00,59.47,59.53,59.47,59.48,28775.0,57.8375,57.8958,57.8375,57.8472,28775.0
2020-02-12 13:40:00,59.48,59.53,59.45,59.48,29524.0,57.8472,57.8958,57.818,57.8472,29524.0
2020-02-12 13:45:00,59.48,59.51,59.44,59.45,34733.0,57.8472,57.8764,57.8083,57.818,34733.0
2020-02-12 13:50:00,59.45,59.53,59.44,59.48,71552.0,57.818,57.8958,57.8083,57.8472,71552.0
2020-02-12 13:55:00,59.49,59.56,59.48,59.54,28695.0,57.8569,57.925,57.8472,57.9055,28695.0
2020-02-12 14:00:00,59.54,59.62,59.53,59.6,33414.0,57.9055,57.9833,57.8958,57.9639,33414.0
2020-02-12 14:05:00,59.6,59.66,59.59,59.65,44260.0,57.9639,58.0222,57.9542,58.0125,44260.0
2020-02-12 14:10:00,59.65,59.69,59.63,59.63,23240.0,58.0125,58.0514,57.9931,57.9931,23240.0
2020-02-12 14:15:00,59.63,59.64,59.51,59.52,35960.0,57.9931,58.0028,57.8764,57.8861,35960.0
2020-02-12 14:20:00,59.52,59.55,59.5,59.53,24195.0,57.8861,57.9153,57.8666,57.8958,24195.0
2020-02-12 14:25:00,59.54,59.58,59.48,59.48,20800.0,57.9055,57.9444,57.8472,57.8472,20800.0
2020-02-12 14:30:00,59.5,59.51,59.47,59.48,20054.0,57.8666,57.8764,57.8375,57.8472,20054.0
2020-02-12 14:35:00,59.48,59.57,59.47,59.55,24433.0,57.8472,57.9347,57.8375,57.9153,24433.0
2020-02-12 14:40:00,59.54,59.55,59.51,59.52,27013.0,57.9055,57.9153,57.8764,57.8861,27013.0
2020-02-12 14:45:00,59.52,59.54,59.49,59.5,32219.0,57.8861,57.9055,57.8569,57.8666,32219.0
2020-02-12 14:50:00,59.51,59.53,59.46,59.47,27730.0,57.8764,57.8958,57.8277,57.8375,27730.0
2020-02-12 14:55:00,59.47,59.47,59.41,59.43,30716.0,57.8375,57.8375,57.7791,57.7986,30716.0
2020-02-12 15:00:00,59.43,59.49,59.42,59.44,32775.0,57.7986,57.8569,57.7888,57.8083,32775.0
2020-02-12 15:05:00,59.44,59.48,59.42,59.46,20212.0,57.8083,57.8472,57.7888,57.8277,20212.0
2020-02-12 15:10:00,59.46,59.52,59.41,59.52,37848.0,57.8277,57.8861,57.7791,57.8861,37848.0
2020-02-12 15:15:00,59.52,59.6,59.48,59.6,27934.0,57.8861,57.9639,57.8472,57.9639,27934.0
2020-02-12 15:20:00,59.6,59.61,59.54,59.6,51680.0,57.9639,57.9736,57.9055,57.9639,51680.0
2020-02-12 15:25:00,59.6,59.61,59.57,59.59,20644.0,57.9639,57.9736,57.9347,57.9542,20644.0
2020-02-12 15:30:00,59.6,59.63,59.56,59.58,57555.0,57.9639,57.9931,57.925,57.9444,57555.0
2020-02-12 15:35:00,59.57,59.62,59.56,59.62,47779.0,57.9347,57.9833,57.925,57.9833,47779.0
2020-02-12 15:40:00,59.62,59.65,59.58,59.61,99795.0,57.9833,58.0125,57.9444,57.9736,99795.0
2020-02-12 15:45:00,59.6,59.62,59.56,59.56,110470.0,57.9639,57.9833,57.925,57.925,110470.0
2020-02-12 15:50:00,59.57,59.63,59.53,59.55,131296.0,57.9347,57.9931,57.8958,57.9153,131296.0
2020-02-12 15:55:00,59.55,59.55,59.44,59.48,317143.0,57.9153,57.9153,57.8083,57.8472,317143.0
2020-02-13 09:30:00,58.75,59.04,58.67,58.99,194812.0,57.1372,57.4193,57.0594,57.3706,194812.0
2020-02-13 09:35:00,58.96,59.0,58.84,58.87,65583.0,57.3415,57.3804,57.2248,57.2539,65583.0
2020-02-13 09:40:00,58.85,58.88,58.61,58.82,98399.0,57.2345,57.2637,57.0011,57.2053,98399.0
2020-02-13 09:45:00,58.83,59.09,58.83,58.98,94644.0,57.215,57.4679,57.215,57.3609,94644.0
2020-02-13 09:50:00,58.99,59.0,58.9,58.94,19105.0,57.3706,57.3804,57.2831,57.322,19105.0
2020-02-13 09:55:00,58.93,58.93,58.75,58.76,29201.0,57.3123,57.3123,57.1372,57.147,29201.0
2020-02-13 10:00:00,58.73,58.8,58.35,58.43,126178.0,57.1178,57.1859,56.7482,56.826,126178.0
2020-02-13 10:05:00,58.48,58.77,58.47,58.73,55365.0,56.8746,57.1567,56.8649,57.1178,55365.0
2020-02-13 10:10:00,58.71,58.89,58.71,58.85,30504.0,57.0983,57.2734,57.0983,57.2345,30504.0
2020-02-13 10:15:00,58.85,58.85,58.77,58.85,22759.0,57.2345,57.2345,57.1567,57.2345,22759.0
2020-02-13 10:20:00,58.86,58.88,58.74,58.76,28550.0,57.2442,57.2637,57.1275,57.147,28550.0
2020-02-13 10:25:00,58.76,58.78,58.63,58.66,98171.0,57.147,57.1664,57.0205,57.0497,98171.0
2020-02-13 10:30:00,58.64,58.65,58.59,58.59,38490.0,57.0302,57.04,56.9816,56.9816,38490.0
2020-02-13 10:35:00,58.58,58.7,58.48,58.64,115217.0,56.9719,57.0886,56.8746,57.0302,115217.0
2020-02-13 10:40:00,58.62,58.66,58.59,58.63,55730.0,57.0108,57.0497,56.9816,57.0205,55730.0
2020-02-13 10:45:00,58.63,58.72,58.62,58.66,34638.0,57.0205,57.108,57.0108,57.0497,34638.0
2020-02-13 10:50:00,58.67,58.7,58.64,58.65,23036.0,57.0594,57.0886,57.0302,57.04,23036.0
2020-02-13 10:55:00,58.66,58.66,58.54,58.61,51556.0,57.0497,57.0497,56.933,57.0011,51556.0
2020-02-13 11:00:00,58.61,58.71,58.59,58.7,31728.0,57.0011,57.0983,56.9816,57.0886,31728.0
2020-02-13 11:05:00,58.7,58.77,58.69,58.71,29322.0,57.0886,57.1567,57.0789,57.0983,29322.0
2020-02-13 11:10:00,58.71,58.72,58.61,58.62,21649.0,57.0983,57.108,57.0011,57.0108,21649.0
2020-02-13 11:15:00,58.61,58.68,58.61,58.66,26981.0,57.0011,57.0691,57.0011,57.0497,26981.0
2020-02-13 11:20:00,58.66,58.7,58.63,58.68,28748.0,57.0497,57.0886,57.0205,57.0691,28748.0
2020-02-13 11:25:00,58.69,58.82,58.67,58.77,24642.0,57.0789,57.2053,57.0594,57.1567,24642.0
2020-02-13 11:30:00,58.77,58.8,58.72,58.76,34086.0,57.1567,57.1859,57.108,57.147,34086.0
2020-02-13 11:35:00,58.76,58.79,58.73,58.78,46290.0,57.147,57.1761,57.1178,57.1664,46290.0
2020-02-13 11:40:00,58.78,58.78,58.71,58.73,33953.0,57.1664,57.1664,57.0983,57.1178,33953.0
2020-02-13 11:45:00,58.74,58.74,58.63,58.68,81920.0,57.1275,57.1275,57.0205,57.0691,81920.0
2020-02-13 11:50:00,58.68,58.75,58.67,58.72,33894.0,57.0691,57.1372,57.0594,57.108,33894.0
2020-02-13 11:55:00,58.73,58.88,58.72,58.86,35175.0,57.1178,57.2637,57.108,57.2442,35175.0
2020-02-13 12:00:00,58.86,58.89,58.84,58.87,20458.0,57.2442,57.2734,57.2248,57.2539,20458.0
2020-02-13 12:05:00,58.88,58.92,58.82,58.91,25399.0,57.2637,57.3026,57.2053,57.2928,25399.0
2020-02-13 12:10:00,58.91,58.93,58.88,58.92,42298.0,57.2928,57.3123,57.2637,57.3026,42298.0
2020-02-13 12:15:00,58.93,58.98,58.92,58.97,19782.0,57.3123,57.3609,57.3026,57.3512,19782.0
2020-02-13 12:20:00,58.96,58.98,58.93,58.94,25385.0,57.3415,57.3609,57.3123,57.322,25385.0
2020-02-13 12:25:00,58.94,58.95,58.88,58.95,24319.0,57.322,57.3317,57.2637,57.3317,24319.0
2020-02-13 12:30:00,58.95,58.96,58.91,58.95,14260.0,57.3317,57.3415,57.2928,57.3317,14260.0
2020-02-13 12:35:00,58.95,58.96,58.86,58.86,25712.0,57.3317,57.3415,57.2442,57.2442,25712.0
2020-02-13 12:40:00,58.87,58.88,58.77,58.78,29337.0,57.2539,57.2637,57.1567,57.1664,29337.0
2020-02-13 12:45:00,58.77,58.87,58.74,58.86,52848.0,57.1567,57.2539,57.1275,57.2442,52848.0
2020-02-13 12:50:00,58.87,58.94,58.85,58.85,63408.0,57.2539,57.322,57.2345,57.2345,63408.0
2020-02-13 12:55:00,58.87,58.87,58.8,58.8,31393.0,57.2539,57.2539,57.1859,57.1859,31393.0
2020-02-13 13:00:00,58.8,58.86,58.78,58.86,25049.0,57.1859,57.2442,57.1664,57.2442,25049.0
2020-02-13 13:05:00,58.85,58.86,58.8,58.8,19462.0,57.2345,57.2442,57.1859,57.1859,19462.0
2020-02-13 13:10:00,58.8,58.81,58.76,58.78,20587.0,57.1859,57.1956,57.147,57.1664,20587.0
2020-02-13 13:15:00,58.77,58.78,58.72,58.75,40021.0,57.1567,57.1664,57.108,57.1372,40021.0
2020-02-13 13:20:00,58.75,58.8,58.74,58.78,56275.0,57.1372,57.1859,57.1275,57.1664,56275.0
2020-02-13 13:25:00,58.78,58.84,58.77,58.83,32763.0,57.1664,57.2248,57.1567,57.215,32763.0
2020-02-13 13:30:00,58.83,58.86,58.81,58.86,29726.0,57.215,57.2442,57.1956,57.2442,29726.0
2020-02-13 13:35:00,58.86,58.96,58.85,58.96,25989.0,57.2442,57.3415,57.2345,57.3415,25989.0
2020-02-13 13:40:00,58.96,59.05,58.95,59.02,58105.0,57.3415,57.429,57.3317,57.3998,58105.0
2020-02-13 13:45:00,59.03,59.11,59.03,59.07,45715.0,57.4095,57.4873,57.4095,57.4484,45715.0
2020-02-13 13:50:00,59.08,59.16,59.04,59.05,54247.0,57.4582,57.536,57.4193,57.429,54247.0
2020-02-13 13:55:00,59.05,59.05,58.97,58.99,53079.0,57.429,57.429,57.3512,57.3706,53079.0
2020-02-13 14:00:00,58.98,59.03,58.97,59.02,32220.0,57.3609,57.4095,57.3512,57.3998,32220.0
2020-02-13 14:05:00,59.02,59.02,58.93,58.94,24816.0,57.3998,57.3998,57.3123,57.322,24816.0
2020-02-13 14:10:00,58.95,58.96,58.9,58.95,22948.0,57.3317,57.3415,57.2831,57.3317,22948.0
2020-02-13 14:15:00,58.96,58.99,58.95,58.98,20491.0,57.3415,57.3706,57.3317,57.3609,20491.0
2020-02-13 14:20:00,58.99,59.01,58.97,59.0,13630.0,57.3706,57.3901,57.3512,57.3804,13630.0
2020-02-13 14:25:00,58.99,59.0,58.93,58.94,27960.0,57.3706,57.3804,57.3123,57.322,27960.0
2020-02-13 14:30:00,58.95,58.96,58.93,58.95,35416.0,57.3317,57.3415,57.3123,57.3317,35416.0
2020-02-13 14:35:00,58.95,58.95,58.93,58.95,21451.0,57.3317,57.3317,57.3123,57.3317,21451.0
2020-02-13 14:40:00,58.95,58.95,58.85,58.86,47425.0,57.3317,57.3317,57.2345,57.2442,47425.0
2020-02-13 14:45:00,58.86,58.9,58.85,58.89,17418.0,57.2442,57.2831,57.2345,57.2734,17418.0
2020-02-13 14:50:00,58.9,58.97,58.89,58.94,24364.0,57.2831,57.3512,57.2734,57.322,24364.0
2020-02-13 14:55:00,58.93,58.99,58.93,58.96,18567.0,57.3123,57.3706,57.3123,57.3415,18567.0
2020-02-13 15:00:00,58.98,59.02,58.86,58.87,37667.0,57.3609,57.3998,57.2442,57.2539,37667.0
2020-02-13 15:05:00,58.88,58.89,58.84,58.88,29931.0,57.2637,57.2734,57.2248,57.2637,29931.0
2020-02-13 15:10:00,58.89,58.91,58.84,58.84,27806.0,57.2734,57.2928,57.2248,57.2248,27806.0
2020-02-13 15:15:00,58.85,58.92,58.84,58.9,24233.0,57.2345,57.3026,57.2248,57.2831,24233.0
2020-02-13 15:20:00,58.9,58.94,58.88,58.92,31284.0,57.2831,57.322,57.2637,57.3026,31284.0
2020-02-13 15:25:00,58.92,59.01,58.92,58.99,31621.0,57.3026,57.3901,57.3026,57.3706,31621.0
2020-02-13 15:30:00,58.99,59.01,58.93,58.99,60878.0,57.3706,57.3901,57.3123,57.3706,60878.0
2020-02-13 15:35:00,58.98,59.06,58.97,59.05,51481.0,57.3609,57.4387,57.3512,57.429,51481.0
2020-02-13 15:40:00,59.05,59.08,59.0,59.02,39557.0,57.429,57.4582,57.3804,57.3998,39557.0
2020-02-13 15:45:00,59.02,59.14,59.01,59.13,87953.0,57.3998,57.5165,57.3901,57.5068,87953.0
2020-02-13 15:50:00,59.13,59.21,59.13,59.2,105383.0,57.5068,57.5846,57.5068,57.5749,105383.0
2020-02-13 15:55:00,59.2,59.21,59.1,59.14,133037.0,57.5749,57.5846,57.4776,57.5165,133037.0
2020-02-14 09:30:00,59.24,59.47,59.14,59.16,101551.0,57.6138,57.8375,57.5165,57.536,101551.0
2020-02-14 09:35:00,59.17,59.24,59.04,59.08,32939.0,57.5457,57.6138,57.4193,57.4582,32939.0
2020-02-14 09:40:00,59.07,59.16,59.04,59.16,32555.0,57.4484,57.536,57.4193,57.536,32555.0
2020-02-14 09:45:00,59.17,59.18,59.09,59.09,17698.0,57.5457,57.5554,57.4679,57.4679,17698.0
2020-02-14 09:50:00,59.1,59.27,59.04,59.23,32628.0,57.4776,57.643,57.4193,57.604,32628.0
2020-02-14 09:55:00,59.23,59.23,59.1,59.14,26378.0,57.604,57.604,57.4776,57.5165,26378.0
2020-02-14 10:00:00,59.14,59.19,59.03,59.04,23961.0,57.5165,57.5651,57.4095,57.4193,23961.0
2020-02-14 10:05:00,59.03,59.05,58.98,59.03,36947.0,57.4095,57.429,57.3609,57.4095,36947.0
2020-02-14 10:10:00,59.02,59.02,58.96,59.02,31137.0,57.3998,57.3998,57.3415,57.3998,31137.0
2020-02-14 10:15:00,59.02,59.12,59.02,59.12,22927.0,57.3998,57.4971,57.3998,57.4971,22927.0
2020-02-14 10:20:00,59.11,59.24,59.1,59.17,20488.0,57.4873,57.6138,57.4776,57.5457,20488.0
2020-02-14 10:25:00,59.16,59.18,59.08,59.13,26656.0,57.536,57.5554,57.4582,57.5068,26656.0
2020-02-14 10:30:00,59.13,59.13,59.03,59.03,37400.0,57.5068,57.5068,57.4095,57.4095,37400.0
2020-02-14 10:35:00,59.03,59.05,58.97,58.98,18847.0,57.4095,57.429,57.3512,57.3609,18847.0
2020-02-14 10:40:00,58.99,59.02,58.98,59.01,26345.0,57.3706,57.3998,57.3609,57.3901,26345.0
2020-02-14 10:45:00,59.0,59.04,58.99,59.0,25616.0,57.3804,57.4193,57.3706,57.3804,25616.0
2020-02-14 10:50:00,59.01,59.05,58.97,58.97,20955.0,57.3901,57.429,57.3512,57.3512,20955.0
2020-02-14 10:55:00,58.98,59.04,58.97,59.03,26074.0,57.3609,57.4193,57.3512,57.4095,26074.0
2020-02-14 11:00:00,59.03,59.04,58.92,58.95,48133.0,57.4095,57.4193,57.3026,57.3317,48133.0
2020-02-14 11:05:00,58.95,58.95,58.81,58.83,54617.0,57.3317,57.3317,57.1956,57.215,54617.0
2020-02-14 11:10:00,58.82,58.9,58.82,58.89,23294.0,57.2053,57.2831,57.2053,57.2734,23294.0
2020-02-14 11:15:00,58.89,58.92,58.86,58.9,18935.0,57.2734,57.3026,57.2442,57.2831,18935.0
2020-02-14 11:20:00,58.91,58.97,58.91,58.95,23137.0,57.2928,57.3512,57.2928,57.3317,23137.0
2020-02-14 11:25:00,58.95,59.03,58.94,58.96,21420.0,57.3317,57.4095,57.322,57.3415,21420.0
2020-02-14 11:30:00,58.96,59.02,58.96,58.98,16961.0,57.3415,57.3998,57.3415,57.3609,16961.0
2020-02-14 11:35:00,58.98,59.02,58.98,58.99,13452.0,57.3609,57.3998,57.3609,57.3706,13452.0
2020-02-14 11:40:00,58.98,58.99,58.89,58.9,31825.0,57.3609,57.3706,57.2734,57.2831,31825.0
2020-02-14 11:45:00,58.91,58.92,58.84,58.84,18948.0,57.2928,57.3026,57.2248,57.2248,18948.0
2020-02-14 11:50:00,58.84,58.85,58.82,58.83,20543.0,57.2248,57.2345,57.2053,57.215,20543.0
2020-02-14 11:55:00,58.84,58.9,58.84,58.87,36081.0,57.2248,57.2831,57.2248,57.2539,36081.0
2020-02-14 12:00:00,58.87,58.95,58.85,58.93,44711.0,57.2539,57.3317,57.2345,57.3123,44711.0
2020-02-14 12:05:00,58.93,59.03,58.91,59.0,65477.0,57.3123,57.4095,57.2928,57.3804,65477.0
2020-02-14 12:10:00,59.0,59.02,58.94,58.95,29967.0,57.3804,57.3998,57.322,57.3317,29967.0
2020-02-14 12:15:00,58.96,58.96,58.89,58.93,45320.0,57.3415,57.3415,57.2734,57.3123,45320.0
2020-02-14 12:20:00,58.92,58.95,58.89,58.94,25440.0,57.3026,57.3317,57.2734,57.322,25440.0
2020-02-14 12:25:00,58.95,58.96,58.91,58.94,18265.0,57.3317,57.3415,57.2928,57.322,18265.0
2020-02-14 12:30:00,58.94,58.97,58.92,58.94,23861.0,57.322,57.3512,57.3026,57.322,23861.0
2020-02-14 12:35:00,58.95,58.96,58.91,58.92,15918.0,57.3317,57.3415,57.2928,57.3026,15918.0
2020-02-14 12:40:00,58.93,58.95,58.9,58.91,50594.0,57.3123,57.3317,57.2831,57.2928,50594.0
2020-02-14 12:45:00,58.92,58.97,58.91,58.92,60112.0,57.3026,57.3512,57.2928,57.3026,60112.0
2020-02-14 12:50:00,58.93,59.01,58.91,59.01,34702.0,57.3123,57.3901,57.2928,57.3901,34702.0
2020-02-14 12:55:00,59.0,59.02,58.99,59.0,17590.0,57.3804,57.3998,57.3706,57.3804,17590.0
2020-02-14 13:00:00,59.01,59.04,58.98,59.02,28761.0,57.3901,57.4193,57.3609,57.3998,28761.0
2020-02-14 13:05:00,59.03,59.03,58.85,58.92,154480.0,57.4095,57.4095,57.2345,57.3026,154480.0
2020-02-14 13:10:00,58.91,58.95,58.88,58.9,55826.0,57.2928,57.3317,57.2637,57.2831,55826.0
2020-02-14 13:15:00,58.9,58.93,58.84,58.85,35253.0,57.2831,57.3123,57.2248,57.2345,35253.0
2020-02-14 13:20:00,58.85,58.95,58.84,58.95,14987.0,57.2345,57.3317,57.2248,57.3317,14987.0
2020-02-14 13:25:00,58.96,58.98,58.9,58.9,27780.0,57.3415,57.3609,57.2831,57.2831,27780.0
2020-02-14 13:30:00,58.9,58.92,58.87,58.88,20223.0,57.2831,57.3026,57.2539,57.2637,20223.0
2020-02-14 13:35:00,58.89,58.92,58.84,58.86,58231.0,57.2734,57.3026,57.2248,57.2442,58231.0
2020-02-14 13:40:00,58.86,58.86,58.79,58.81,30221.0,57.2442,57.2442,57.1761,57.1956,30221.0
2020-02-14 13:45:00,58.8,58.8,58.75,58.75,31785.0,57.1859,57.1859,57.1372,57.1372,31785.0
2020-02-14 13:50:00,58.75,58.77,58.68,58.7,27971.0,57.1372,57.1567,57.0691,57.0886,27971.0
2020-02-14 13:55:00,58.71,58.73,58.66,58.7,25026.0,57.0983,57.1178,57.0497,57.0886,25026.0
2020-02-14 14:00:00,58.69,58.73,58.67,58.71,28163.0,57.0789,57.1178,57.0594,57.0983,28163.0
2020-02-14 14:05:00,58.69,58.69,58.65,58.69,20910.0,57.0789,57.0789,57.04,57.0789,20910.0
2020-02-14 14:10:00,58.69,58.71,58.64,58.65,30058.0,57.0789,57.0983,57.0302,57.04,30058.0
2020-02-14 14:15:00,58.66,58.7,58.58,58.62,26082.0,57.0497,57.0886,56.9719,57.0108,26082.0
2020-02-14 14:20:00,58.62,58.65,58.61,58.63,17626.0,57.0108,57.04,57.0011,57.0205,17626.0
2020-02-14 14:25:00,58.63,58.67,58.63,58.66,21500.0,57.0205,57.0594,57.0205,57.0497,21500.0
2020-02-14 14:30:00,58.66,58.77,58.65,58.77,19236.0,57.0497,57.1567,57.04,57.1567,19236.0
2020-02-14 14:35:00,58.77,58.86,58.76,58.82,18331.0,57.1567,57.2442,57.147,57.2053,18331.0
2020-02-14 14:40:00,58.82,58.82,58.76,58.79,26289.0,57.2053,57.2053,57.147,57.1761,26289.0
2020-02-14 14:45:00,58.78,58.79,58.73,58.76,25365.0,57.1664,57.1761,57.1178,57.147,25365.0
2020-02-14 14:50:00,58.76,58.77,58.75,58.77,20363.0,57.147,57.1567,57.1372,57.1567,20363.0
2020-02-14 14:55:00,58.76,58.79,58.74,58.76,27563.0,57.147,57.1761,57.1275,57.147,27563.0
2020-02-14 15:00:00,58.76,58.77,58.7,58.71,21340.0,57.147,57.1567,57.0886,57.0983,21340.0
2020-02-14 15:05:00,58.71,58.78,58.7,58.77,37113.0,57.0983,57.1664,57.0886,57.1567,37113.0
2020-02-14 15:10:00,58.77,58.78,58.67,58.7,29651.0,57.1567,57.1664,57.0594,57.0886,29651.0
2020-02-14 15:15:00,58.69,58.7,58.66,58.69,14423.0,57.0789,57.0886,57.0497,57.0789,14423.0
2020-02-14 15:20:00,58.69,58.79,58.67,58.78,34788.0,57.0789,57.1761,57.0594,57.1664,34788.0
2020-02-14 15:25:00,58.78,58.81,58.76,58.77,21222.0,57.1664,57.1956,57.147,57.1567,21222.0
2020-02-14 15:30:00,58.76,58.77,58.72,58.75,37350.0,57.147,57.1567,57.108,57.1372,37350.0
2020-02-14 15:35:00,58.75,58.82,58.74,58.79,49919.0,57.1372,57.2053,57.1275,57.1761,49919.0
2020-02-14 15:40:00,58.79,58.84,58.77,58.8,50650.0,57.1761,57.2248,57.1567,57.1859,50650.0
2020-02-14 15:45:00,58.81,58.85,58.8,58.82,66900.0,57.1956,57.2345,57.1859,57.2053,66900.0
2020-02-14 15:50:00,58.82,58.85,58.8,58.8,113076.0,57.2053,57.2345,57.1859,57.1859,113076.0
2020-02-14 15:55:00,58.8,58.92,58.8,58.9,290867.0,57.1859,57.3026,57.1859,57.2831,290867.0
2020-02-18 09:30:00,58.87,59.36,58.82,59.29,158306.0,57.2539,57.7305,57.2053,57.6624,158306.0
2020-02-18 09:35:00,59.31,59.33,58.91,59.02,84579.0,57.6819,57.7013,57.2928,57.3998,84579.0
2020-02-18 09:40:00,59.01,59.36,58.99,59.34,189445.0,57.3901,57.7305,57.3706,57.711,189445.0
2020-02-18 09:45:00,59.34,59.47,59.3,59.37,108568.0,57.711,57.8375,57.6721,57.7402,108568.0
2020-02-18 09:50:00,59.39,59.4,59.27,59.35,38906.0,57.7597,57.7694,57.643,57.7208,38906.0
2020-02-18 09:55:00,59.35,59.37,59.17,59.17,34092.0,57.7208,57.7402,57.5457,57.5457,34092.0
2020-02-18 10:00:00,59.17,59.2,59.08,59.19,33730.0,57.5457,57.5749,57.4582,57.5651,33730.0
2020-02-18 10:05:00,59.19,59.4,59.15,59.4,34181.0,57.5651,57.7694,57.5262,57.7694,34181.0
2020-02-18 10:10:00,59.37,59.41,59.32,59.33,56465.0,57.7402,57.7791,57.6916,57.7013,56465.0
2020-02-18 10:15:00,59.31,59.33,59.16,59.31,66835.0,57.6819,57.7013,57.536,57.6819,66835.0
2020-02-18 10:20:00,59.31,59.36,59.23,59.36,47670.0,57.6819,57.7305,57.604,57.7305,47670.0
2020-02-18 10:25:00,59.34,59.35,59.13,59.13,58101.0,57.711,57.7208,57.5068,57.5068,58101.0
2020-02-18 10:30:00,59.13,59.3,59.12,59.28,65941.0,57.5068,57.6721,57.4971,57.6527,65941.0
2020-02-18 10:35:00,59.28,59.37,59.22,59.32,102304.0,57.6527,57.7402,57.5943,57.6916,102304.0
2020-02-18 10:40:00,59.33,59.39,59.27,59.37,48723.0,57.7013,57.7597,57.643,57.7402,48723.0
2020-02-18 10:45:00,59.36,59.39,59.31,59.33,22290.0,57.7305,57.7597,57.6819,57.7013,22290.0
2020-02-18 10:50:00,59.32,59.32,59.25,59.26,38966.0,57.6916,57.6916,57.6235,57.6332,38966.0
2020-02-18 10:55:00,59.25,59.25,59.12,59.2,39951.0,57.6235,57.6235,57.4971,57.5749,39951.0
2020-02-18 11:00:00,59.19,59.2,59.08,59.11,54230.0,57.5651,57.5749,57.4582,57.4873,54230.0
2020-02-18 11:05:00,59.11,59.11,58.98,59.0,51433.0,57.4873,57.4873,57.3609,57.3804,51433.0
2020-02-18 11:10:00,59.0,59.02,58.93,58.97,38418.0,57.3804,57.3998,57.3123,57.3512,38418.0
2020-02-18 11:15:00,58.97,59.01,58.92,58.94,54135.0,57.3512,57.3901,57.3026,57.322,54135.0
2020-02-18 11:20:00,58.95,58.99,58.84,58.87,34652.0,57.3317,57.3706,57.2248,57.2539,34652.0
2020-02-18 11:25:00,58.88,58.9,58.79,58.83,42238.0,57.2637,57.2831,57.1761,57.215,42238.0
2020-02-18 11:30:00,58.83,58.93,58.82,58.85,80640.0,57.215,57.3123,57.2053,57.2345,80640.0
2020-02-18 11:35:00,58.85,58.85,58.75,58.78,39205.0,57.2345,57.2345,57.1372,57.1664,39205.0
2020-02-18 11:40:00,58.78,58.79,58.64,58.69,51354.0,57.1664,57.1761,57.0302,57.0789,51354.0
2020-02-18 11:45:00,58.69,58.69,58.55,58.57,179881.0,57.0789,57.0789,56.9427,56.9622,179881.0
2020-02-18 11:50:00,58.57,58.64,58.54,58.54,37182.0,56.9622,57.0302,56.933,56.933,37182.0
2020-02-18 11:55:00,58.55,58.55,58.44,58.46,37315.0,56.9427,56.9427,56.8357,56.8552,37315.0
2020-02-18 12:00:00,58.47,58.47,58.41,58.45,31850.0,56.8649,56.8649,56.8066,56.8455,31850.0
2020-02-18 12:05:00,58.44,58.56,58.44,58.52,35525.0,56.8357,56.9524,56.8357,56.9135,35525.0
2020-02-18 12:10:00,58.54,58.62,58.51,58.54,28365.0,56.933,57.0108,56.9038,56.933,28365.0
2020-02-18 12:15:00,58.55,58.56,58.47,58.48,43581.0,56.9427,56.9524,56.8649,56.8746,43581.0
2020-02-18 12:20:00,58.48,58.56,58.48,58.53,18769.0,56.8746,56.9524,56.8746,56.9233,18769.0
2020-02-18 12:25:00,58.52,58.53,58.47,58.49,38590.0,56.9135,56.9233,56.8649,56.8844,38590.0
2020-02-18 12:30:00,58.49,58.65,58.48,58.6,142489.0,56.8844,57.04,56.8746,56.9913,142489.0
2020-02-18 12:35:00,58.6,58.65,58.56,58.64,12792.0,56.9913,57.04,56.9524,57.0302,12792.0
2020-02-18 12:40:00,58.65,58.73,58.64,58.66,22998.0,57.04,57.1178,57.0302,57.0497,22998.0
2020-02-18 12:45:00,58.66,58.67,58.63,58.64,13898.0,57.0497,57.0594,57.0205,57.0302,13898.0
2020-02-18 12:50:00,58.64,58.69,58.63,58.66,13412.0,57.0302,57.0789,57.0205,57.0497,13412.0
2020-02-18 12:55:00,58.65,58.68,58.57,58.68,27944.0,57.04,57.0691,56.9622,57.0691,27944.0
2020-02-18 13:00:00,58.68,58.8,58.67,58.79,31619.0,57.0691,57.1859,57.0594,57.1761,31619.0
2020-02-18 13:05:00,58.8,58.83,58.74,58.75,16035.0,57.1859,57.215,57.1275,57.1372,16035.0
2020-02-18 13:10:00,58.75,58.77,58.71,58.72,13745.0,57.1372,57.1567,57.0983,57.108,13745.0
2020-02-18 13:15:00,58.72,58.76,58.68,58.74,16227.0,57.108,57.147,57.0691,57.1275,16227.0
2020-02-18 13:20:00,58.72,58.76,58.7,58.71,25793.0,57.108,57.147,57.0886,57.0983,25793.0
2020-02-18 13:25:00,58.71,58.79,58.7,58.78,13572.0,57.0983,57.1761,57.0886,57.1664,13572.0
2020-02-18 13:30:00,58.78,58.78,58.69,58.7,22411.0,57.1664,57.1664,57.0789,57.0886,22411.0
2020-02-18 13:35:00,58.7,58.72,58.6,58.62,88987.0,57.0886,57.108,56.9913,57.0108,88987.0
2020-02-18 13:40:00,58.62,58.66,58.58,58.6,14548.0,57.0108,57.0497,56.9719,56.9913,14548.0
2020-02-18 13:45:00,58.6,58.67,58.59,58.67,22039.0,56.9913,57.0594,56.9816,57.0594,22039.0
2020-02-18 13:50:00,58.66,58.67,58.59,58.59,20732.0,57.0497,57.0594,56.9816,56.9816,20732.0
2020-02-18 13:55:00,58.59,58.69,58.56,58.67,34700.0,56.9816,57.0789,56.9524,57.0594,34700.0
2020-02-18 14:00:00,58.67,58.68,58.6,58.67,81546.0,57.0594,57.0691,56.9913,57.0594,81546.0
2020-02-18 14:05:00,58.66,58.7,58.56,58.61,65428.0,57.0497,57.0886,56.9524,57.0011,65428.0
2020-02-18 14:10:00,58.6,58.61,58.56,58.57,10565.0,56.9913,57.0011,56.9524,56.9622,10565.0
2020-02-18 14:15:00,58.58,58.71,58.57,58.68,22771.0,56.9719,57.0983,56.9622,57.0691,22771.0
2020-02-18 14:20:00,58.68,58.75,58.63,58.75,34602.0,57.0691,57.1372,57.0205,57.1372,34602.0
2020-02-18 14:25:00,58.74,58.74,58.66,58.72,21453.0,57.1275,57.1275,57.0497,57.108,21453.0
2020-02-18 14:30:00,58.72,58.74,58.69,58.73,16264.0,57.108,57.1275,57.0789,57.1178,16264.0
2020-02-18 14:35:00,58.73,58.74,58.65,58.68,21088.0,57.1178,57.1275,57.04,57.0691,21088.0
2020-02-18 14:40:00,58.67,58.71,58.66,58.66,20035.0,57.0594,57.0983,57.0497,57.0497,20035.0
2020-02-18 14:45:00,58.67,58.71,58.66,58.68,36850.0,57.0594,57.0983,57.0497,57.0691,36850.0
2020-02-18 14:50:00,58.68,58.69,58.64,58.64,9861.0,57.0691,57.0789,57.0302,57.0302,9861.0
2020-02-18 14:55:00,58.64,58.68,58.61,58.64,21706.0,57.0302,57.0691,57.0011,57.0302,21706.0
2020-02-18 15:00:00,58.65,58.71,58.63,58.7,42780.0,57.04,57.0983,57.0205,57.0886,42780.0
2020-02-18 15:05:00,58.7,58.77,58.66,58.76,21714.0,57.0886,57.1567,57.0497,57.147,21714.0
2020-02-18 15:10:00,58.75,58.84,58.74,58.83,34254.0,57.1372,57.2248,57.1275,57.215,34254.0
2020-02-18 15:15:00,58.83,58.84,58.8,58.82,45555.0,57.215,57.2248,57.1859,57.2053,45555.0
2020-02-18 15:20:00,58.83,58.83,58.77,58.77,31637.0,57.215,57.215,57.1567,57.1567,31637.0
2020-02-18 15:25:00,58.78,58.81,58.75,58.79,22793.0,57.1664,57.1956,57.1372,57.1761,22793.0
2020-02-18 15:30:00,58.79,58.81,58.73,58.75,39175.0,57.1761,57.1956,57.1178,57.1372,39175.0
2020-02-18 15:35:00,58.75,58.75,58.65,58.65,47451.0,57.1372,57.1372,57.04,57.04,47451.0
2020-02-18 15:40:00,58.66,58.71,58.65,58.69,69200.0,57.0497,57.0983,57.04,57.0789,69200.0
2020-02-18 15:45:00,58.69,58.72,58.66,58.68,79032.0,57.0789,57.108,57.0497,57.0691,79032.0
2020-02-18 15:50:00,58.68,58.72,58.66,58.72,448439.0,57.0691,57.108,57.0497,57.108,448439.0
2020-02-18 15:55:00,58.71,58.74,58.67,58.72,324380.0,57.0983,57.1275,57.0594,57.108,324380.0
2020-02-19 09:30:00,58.49,58.52,58.07,58.15,195340.0,57.2757,57.3051,56.8644,56.9427,195340.0
2020-02-19 09:35:00,58.14,58.28,58.06,58.25,90176.0,56.9329,57.07,56.8546,57.0407,90176.0
2020-02-19 09:40:00,58.23,58.26,58.1,58.15,56817.0,57.0211,57.0505,56.8938,56.9427,56817.0
2020-02-19 09:45:00,58.16,58.36,58.08,58.34,296224.0,56.9525,57.1484,56.8742,57.1288,296224.0
2020-02-19 09:50:00,58.35,58.41,58.23,58.36,70630.0,57.1386,57.1973,57.0211,57.1484,70630.0
2020-02-19 09:55:00,58.36,58.41,58.19,58.28,65218.0,57.1484,57.1973,56.9819,57.07,65218.0
2020-02-19 10:00:00,58.29,58.31,58.22,58.26,36269.0,57.0798,57.0994,57.0113,57.0505,36269.0
2020-02-19 10:05:00,58.27,58.38,58.25,58.26,85055.0,57.0602,57.168,57.0407,57.0505,85055.0
2020-02-19 10:10:00,58.28,58.47,58.28,58.44,72863.0,57.07,57.2561,57.07,57.2267,72863.0
2020-02-19 10:15:00,58.43,58.52,58.37,58.41,55726.0,57.2169,57.3051,57.1582,57.1973,55726.0
2020-02-19 10:20:00,58.4,58.42,58.34,58.35,33866.0,57.1875,57.2071,57.1288,57.1386,33866.0
2020-02-19 10:25:00,58.35,58.35,58.16,58.19,33724.0,57.1386,57.1386,56.9525,56.9819,33724.0
2020-02-19 10:30:00,58.2,58.24,58.14,58.16,33933.0,56.9917,57.0309,56.9329,56.9525,33933.0
2020-02-19 10:35:00,58.16,58.17,58.03,58.08,71202.0,56.9525,56.9623,56.8252,56.8742,71202.0
2020-02-19 10:40:00,58.09,58.16,58.09,58.16,37679.0,56.884,56.9525,56.884,56.9525,37679.0
2020-02-19 10:45:00,58.16,58.2,58.15,58.16,31744.0,56.9525,56.9917,56.9427,56.9525,31744.0
2020-02-19 10:50:00,58.17,58.24,58.13,58.24,73562.0,56.9623,57.0309,56.9232,57.0309,73562.0
2020-02-19 10:55:00,58.24,58.32,58.19,58.29,77890.0,57.0309,57.1092,56.9819,57.0798,77890.0
2020-02-19 11:00:00,58.27,58.32,58.22,58.29,133423.0,57.0602,57.1092,57.0113,57.0798,133423.0
2020-02-19 11:05:00,58.3,58.47,58.29,58.38,60477.0,57.0896,57.2561,57.0798,57.168,60477.0
2020-02-19 11:10:00,58.38,58.45,58.38,58.44,23823.0,57.168,57.2365,57.168,57.2267,23823.0
2020-02-19 11:15:00,58.45,58.49,58.41,58.45,26166.0,57.2365,57.2757,57.1973,57.2365,26166.0
2020-02-19 11:20:00,58.45,58.53,58.43,58.46,30970.0,57.2365,57.3148,57.2169,57.2463,30970.0
2020-02-19 11:25:00,58.46,58.48,58.43,58.47,22162.0,57.2463,57.2659,57.2169,57.2561,22162.0
2020-02-19 11:30:00,58.47,58.48,58.37,58.42,30552.0,57.2561,57.2659,57.1582,57.2071,30552.0
2020-02-19 11:35:00,58.42,58.46,58.4,58.4,42489.0,57.2071,57.2463,57.1875,57.1875,42489.0
2020-02-19 11:40:00,58.4,58.42,58.18,58.22,61872.0,57.1875,57.2071,56.9721,57.0113,61872.0
2020-02-19 11:45:00,58.22,58.34,58.22,58.31,22657.0,57.0113,57.1288,57.0113,57.0994,22657.0
2020-02-19 11:50:00,58.31,58.36,58.29,58.33,20300.0,57.0994,57.1484,57.0798,57.119,20300.0
2020-02-19 11:55:00,58.32,58.35,58.29,58.32,13069.0,57.1092,57.1386,57.0798,57.1092,13069.0
2020-02-19 12:00:00,58.33,58.37,58.32,58.35,14399.0,57.119,57.1582,57.1092,57.1386,14399.0
2020-02-19 12:05:00,58.35,58.4,58.34,58.37,19404.0,57.1386,57.1875,57.1288,57.1582,19404.0
2020-02-19 12:10:00,58.37,58.37,58.32,58.36,13340.0,57.1582,57.1582,57.1092,57.1484,13340.0
2020-02-19 12:15:00,58.36,58.36,58.27,58.3,33863.0,57.1484,57.1484,57.0602,57.0896,33863.0
2020-02-19 12:20:00,58.3,58.31,58.28,58.29,7425.0,57.0896,57.0994,57.07,57.0798,7425.0
2020-02-19 12:25:00,58.29,58.33,58.28,58.3,15630.0,57.0798,57.119,57.07,57.0896,15630.0
2020-02-19 12:30:00,58.3,58.39,58.3,58.39,15915.0,57.0896,57.1778,57.0896,57.1778,15915.0
2020-02-19 12:35:00,58.39,58.39,58.33,58.35,17409.0,57.1778,57.1778,57.119,57.1386,17409.0
2020-02-19 12:40:00,58.36,58.37,58.34,58.36,9420.0,57.1484,57.1582,57.1288,57.1484,9420.0
2020-02-19 12:45:00,58.36,58.38,58.34,58.36,14661.0,57.1484,57.168,57.1288,57.1484,14661.0
2020-02-19 12:50:00,58.36,58.38,58.32,58.35,16795.0,57.1484,57.168,57.1092,57.1386,16795.0
2020-02-19 12:55:00,58.34,58.35,58.29,58.31,8196.0,57.1288,57.1386,57.0798,57.0994,8196.0
2020-02-19 13:00:00,58.32,58.33,58.3,58.33,25639.0,57.1092,57.119,57.0896,57.119,25639.0
2020-02-19 13:05:00,58.33,58.37,58.32,58.37,14384.0,57.119,57.1582,57.1092,57.1582,14384.0
2020-02-19 13:10:00,58.37,58.37,58.31,58.35,17119.0,57.1582,57.1582,57.0994,57.1386,17119.0
2020-02-19 13:15:00,58.34,58.4,58.33,58.37,13988.0,57.1288,57.1875,57.119,57.1582,13988.0
2020-02-19 13:20:00,58.37,58.37,58.35,58.36,8164.0,57.1582,57.1582,57.1386,57.1484,8164.0
2020-02-19 13:25:00,58.36,58.39,58.35,58.37,17875.0,57.1484,57.1778,57.1386,57.1582,17875.0
2020-02-19 13:30:00,58.37,58.4,58.35,58.38,53241.0,57.1582,57.1875,57.1386,57.168,53241.0
2020-02-19 13:35:00,58.38,58.43,58.38,58.41,21094.0,57.168,57.2169,57.168,57.1973,21094.0
2020-02-19 13:40:00,58.41,58.41,58.39,58.4,8153.0,57.1973,57.1973,57.1778,57.1875,8153.0
2020-02-19 13:45:00,58.41,58.41,58.33,58.33,12770.0,57.1973,57.1973,57.119,57.119,12770.0
2020-02-19 13:50:00,58.34,58.39,58.33,58.39,40952.0,57.1288,57.1778,57.119,57.1778,40952.0
2020-02-19 13:55:00,58.39,58.47,58.38,58.46,27787.0,57.1778,57.2561,57.168,57.2463,27787.0
2020-02-19 14:00:00,58.45,58.46,58.4,58.46,17099.0,57.2365,57.2463,57.1875,57.2463,17099.0
2020-02-19 14:05:00,58.47,58.48,58.42,58.45,30710.0,57.2561,57.2659,57.2071,57.2365,30710.0
2020-02-19 14:10:00,58.44,58.44,58.38,58.42,14713.0,57.2267,57.2267,57.168,57.2071,14713.0
2020-02-19 14:15:00,58.41,58.42,58.39,58.4,13950.0,57.1973,57.2071,57.1778,57.1875,13950.0
2020-02-19 14:20:00,58.4,58.41,58.39,58.4,18376.0,57.1875,57.1973,57.1778,57.1875,18376.0
2020-02-19 14:25:00,58.4,58.41,58.32,58.34,19934.0,57.1875,57.1973,57.1092,57.1288,19934.0
2020-02-19 14:30:00,58.34,58.35,58.29,58.29,39287.0,57.1288,57.1386,57.0798,57.0798,39287.0
2020-02-19 14:35:00,58.3,58.37,58.3,58.37,9328.0,57.0896,57.1582,57.0896,57.1582,9328.0
2020-02-19 14:40:00,58.36,58.4,58.35,58.4,17271.0,57.1484,57.1875,57.1386,57.1875,17271.0
2020-02-19 14:45:00,58.4,58.43,58.4,58.42,14915.0,57.1875,57.2169,57.1875,57.2071,14915.0
2020-02-19 14:50:00,58.42,58.45,58.4,58.41,15083.0,57.2071,57.2365,57.1875,57.1973,15083.0
2020-02-19 14:55:00,58.4,58.42,58.36,58.42,35055.0,57.1875,57.2071,57.1484,57.2071,35055.0
2020-02-19 15:00:00,58.43,58.43,58.36,58.37,35807.0,57.2169,57.2169,57.1484,57.1582,35807.0
2020-02-19 15:05:00,58.37,58.4,58.36,58.39,17826.0,57.1582,57.1875,57.1484,57.1778,17826.0
2020-02-19 15:10:00,58.39,58.39,58.35,58.38,23307.0,57.1778,57.1778,57.1386,57.168,23307.0
2020-02-19 15:15:00,58.39,58.44,58.38,58.44,21624.0,57.1778,57.2267,57.168,57.2267,21624.0
2020-02-19 15:20:00,58.45,58.5,58.43,58.48,35372.0,57.2365,57.2855,57.2169,57.2659,35372.0
2020-02-19 15:25:00,58.48,58.53,58.47,58.5,52106.0,57.2659,57.3148,57.2561,57.2855,52106.0
2020-02-19 15:30:00,58.5,58.56,58.48,58.5,65064.0,57.2855,57.3442,57.2659,57.2855,65064.0
2020-02-19 15:35:00,58.5,58.56,58.49,58.54,50394.0,57.2855,57.3442,57.2757,57.3246,50394.0
2020-02-19 15:40:00,58.54,58.58,58.52,58.53,57461.0,57.3246,57.3638,57.3051,57.3148,57461.0
2020-02-19 15:45:00,58.53,58.58,58.51,58.53,114052.0,57.3148,57.3638,57.2953,57.3148,114052.0
2020-02-19 15:50:00,58.52,58.55,58.44,58.51,131010.0,57.3051,57.3344,57.2267,57.2953,131010.0
2020-02-19 15:55:00,58.51,58.54,58.46,58.51,222934.0,57.2953,57.3246,57.2463,57.2953,222934.0
2020-02-20 09:30:00,58.2,58.52,58.12,58.49,149916.0,56.9917,57.3051,56.9134,57.2757,149916.0
2020-02-20 09:35:00,58.49,58.69,58.43,58.62,108386.0,57.2757,57.4715,57.2169,57.403,108386.0
2020-02-20 09:40:00,58.63,58.84,58.63,58.75,83917.0,57.4128,57.6184,57.4128,57.5303,83917.0
2020-02-20 09:45:00,58.75,58.76,58.65,58.7,62258.0,57.5303,57.5401,57.4324,57.4813,62258.0
2020-02-20 09:50:00,58.7,58.83,58.7,58.75,45960.0,57.4813,57.6086,57.4813,57.5303,45960.0
2020-02-20 09:55:00,58.75,58.79,58.57,58.79,111934.0,57.5303,57.5695,57.354,57.5695,111934.0
2020-02-20 10:00:00,58.8,58.87,58.7,58.81,100870.0,57.5792,57.6478,57.4813,57.589,100870.0
2020-02-20 10:05:00,58.8,58.88,58.79,58.82,46204.0,57.5792,57.6576,57.5695,57.5988,46204.0
2020-02-20 10:10:00,58.81,58.99,58.78,58.99,60901.0,57.589,57.7653,57.5597,57.7653,60901.0
2020-02-20 10:15:00,58.97,58.98,58.89,58.94,56958.0,57.7457,57.7555,57.6674,57.7163,56958.0
2020-02-20 10:20:00,58.92,58.92,58.8,58.89,39647.0,57.6968,57.6968,57.5792,57.6674,39647.0
2020-02-20 10:25:00,58.89,58.98,58.89,58.95,68701.0,57.6674,57.7555,57.6674,57.7261,68701.0
2020-02-20 10:30:00,58.94,58.94,58.87,58.92,28720.0,57.7163,57.7163,57.6478,57.6968,28720.0
2020-02-20 10:35:00,58.93,58.96,58.87,58.88,39989.0,57.7065,57.7359,57.6478,57.6576,39989.0
2020-02-20 10:40:00,58.88,58.93,58.87,58.9,28250.0,57.6576,57.7065,57.6478,57.6772,28250.0
2020-02-20 10:45:00,58.92,58.94,58.86,58.88,31609.0,57.6968,57.7163,57.638,57.6576,31609.0
2020-02-20 10:50:00,58.88,58.93,58.8,58.87,54840.0,57.6576,57.7065,57.5792,57.6478,54840.0
2020-02-20 10:55:00,58.87,58.92,58.83,58.86,45702.0,57.6478,57.6968,57.6086,57.638,45702.0
2020-02-20 11:00:00,58.85,58.89,58.8,58.83,32520.0,57.6282,57.6674,57.5792,57.6086,32520.0
2020-02-20 11:05:00,58.82,58.88,58.82,58.85,40097.0,57.5988,57.6576,57.5988,57.6282,40097.0
2020-02-20 11:10:00,58.84,58.84,58.75,58.79,60495.0,57.6184,57.6184,57.5303,57.5695,60495.0
2020-02-20 11:15:00,58.78,58.79,58.65,58.69,68997.0,57.5597,57.5695,57.4324,57.4715,68997.0
2020-02-20 11:20:00,58.69,58.73,58.66,58.71,35756.0,57.4715,57.5107,57.4422,57.4911,35756.0
2020-02-20 11:25:00,58.7,58.72,58.57,58.58,56056.0,57.4813,57.5009,57.354,57.3638,56056.0
2020-02-20 11:30:00,58.59,58.62,58.19,58.39,121912.0,57.3736,57.403,56.9819,57.1778,121912.0
2020-02-20 11:35:00,58.37,58.49,58.33,58.49,51792.0,57.1582,57.2757,57.119,57.2757,51792.0
2020-02-20 11:40:00,58.47,58.61,58.45,58.56,78201.0,57.2561,57.3932,57.2365,57.3442,78201.0
2020-02-20 11:45:00,58.57,58.63,58.54,58.57,53065.0,57.354,57.4128,57.3246,57.354,53065.0
2020-02-20 11:50:00,58.57,58.72,58.56,58.72,39102.0,57.354,57.5009,57.3442,57.5009,39102.0
2020-02-20 11:55:00,58.69,58.73,58.6,58.6,24594.0,57.4715,57.5107,57.3834,57.3834,24594.0
2020-02-20 12:00:00,58.59,58.59,58.46,58.46,60027.0,57.3736,57.3736,57.2463,57.2463,60027.0
2020-02-20 12:05:00,58.46,58.5,58.38,58.39,29510.0,57.2463,57.2855,57.168,57.1778,29510.0
2020-02-20 12:10:00,58.39,58.58,58.38,58.55,37236.0,57.1778,57.3638,57.168,57.3344,37236.0
2020-02-20 12:15:00,58.55,58.6,58.52,58.54,62082.0,57.3344,57.3834,57.3051,57.3246,62082.0
2020-02-20 12:20:00,58.54,58.62,58.53,58.61,32080.0,57.3246,57.403,57.3148,57.3932,32080.0
2020-02-20 12:25:00,58.62,58.67,58.61,58.65,23200.0,57.403,57.4519,57.3932,57.4324,23200.0
2020-02-20 12:30:00,58.66,58.69,58.56,58.67,28990.0,57.4422,57.4715,57.3442,57.4519,28990.0
2020-02-20 12:35:00,58.67,58.7,58.63,58.68,23729.0,57.4519,57.4813,57.4128,57.4617,23729.0
2020-02-20 12:40:00,58.7,58.7,58.65,58.67,22508.0,57.4813,57.4813,57.4324,57.4519,22508.0
2020-02-20 12:45:00,58.67,58.71,58.59,58.62,42106.0,57.4519,57.4911,57.3736,57.403,42106.0
2020-02-20 12:50:00,58.64,58.74,58.62,58.71,41098.0,57.4226,57.5205,57.403,57.4911,41098.0
2020-02-20 12:55:00,58.71,58.79,58.71,58.77,30772.0,57.4911,57.5695,57.4911,57.5499,30772.0
2020-02-20 13:00:00,58.77,58.79,58.68,58.69,36030.0,57.5499,57.5695,57.4617,57.4715,36030.0
2020-02-20 13:05:00,58.69,58.75,58.66,58.71,35145.0,57.4715,57.5303,57.4422,57.4911,35145.0
2020-02-20 13:10:00,58.72,58.79,58.71,58.73,23759.0,57.5009,57.5695,57.4911,57.5107,23759.0
2020-02-20 13:15:00,58.73,58.74,58.64,58.65,22126.0,57.5107,57.5205,57.4226,57.4324,22126.0
2020-02-20 13:20:00,58.65,58.67,58.58,58.61,23917.0,57.4324,57.4519,57.3638,57.3932,23917.0
2020-02-20 13:25:00,58.61,58.62,58.57,58.58,32309.0,57.3932,57.403,57.354,57.3638,32309.0
2020-02-20 13:30:00,58.58,58.62,58.57,58.62,26249.0,57.3638,57.403,57.354,57.403,26249.0
2020-02-20 13:35:00,58.62,58.62,58.52,58.55,21347.0,57.403,57.403,57.3051,57.3344,21347.0
2020-02-20 13:40:00,58.56,58.6,58.51,58.54,26250.0,57.3442,57.3834,57.2953,57.3246,26250.0
2020-02-20 13:45:00,58.54,58.63,58.49,58.57,32249.0,57.3246,57.4128,57.2757,57.354,32249.0
2020-02-20 13:50:00,58.57,58.59,58.54,58.55,23322.0,57.354,57.3736,57.3246,57.3344,23322.0
2020-02-20 13:55:00,58.55,58.57,58.5,58.54,23010.0,57.3344,57.354,57.2855,57.3246,23010.0
2020-02-20 14:00:00,58.55,58.59,58.54,58.58,18417.0,57.3344,57.3736,57.3246,57.3638,18417.0
2020-02-20 14:05:00,58.58,58.62,58.56,58.57,44481.0,57.3638,57.403,57.3442,57.354,44481.0
2020-02-20 14:10:00,58.57,58.63,58.57,58.6,23326.0,57.354,57.4128,57.354,57.3834,23326.0
2020-02-20 14:15:00,58.61,58.64,58.56,58.56,21303.0,57.3932,57.4226,57.3442,57.3442,21303.0
2020-02-20 14:20:00,58.57,58.62,58.55,58.6,19677.0,57.354,57.403,57.3344,57.3834,19677.0
2020-02-20 14:25:00,58.6,58.6,58.54,58.55,18470.0,57.3834,57.3834,57.3246,57.3344,18470.0
2020-02-20 14:30:00,58.55,58.65,58.55,58.65,32022.0,57.3344,57.4324,57.3344,57.4324,32022.0
2020-02-20 14:35:00,58.66,58.68,58.63,58.65,27961.0,57.4422,57.4617,57.4128,57.4324,27961.0
2020-02-20 14:40:00,58.66,58.67,58.6,58.61,20774.0,57.4422,57.4519,57.3834,57.3932,20774.0
2020-02-20 14:45:00,58.61,58.62,58.58,58.6,26362.0,57.3932,57.403,57.3638,57.3834,26362.0
2020-02-20 14:50:00,58.59,58.59,58.5,58.55,21591.0,57.3736,57.3736,57.2855,57.3344,21591.0
2020-02-20 14:55:00,58.56,58.59,58.54,58.55,23466.0,57.3442,57.3736,57.3246,57.3344,23466.0
2020-02-20 15:00:00,58.55,58.57,58.51,58.55,18820.0,57.3344,57.354,57.2953,57.3344,18820.0
2020-02-20 15:05:00,58.55,58.57,58.49,58.52,27682.0,57.3344,57.354,57.2757,57.3051,27682.0
2020-02-20 15:10:00,58.53,58.54,58.45,58.47,18857.0,57.3148,57.3246,57.2365,57.2561,18857.0
2020-02-20 15:15:00,58.47,58.54,58.45,58.54,25585.0,57.2561,57.3246,57.2365,57.3246,25585.0
2020-02-20 15:20:00,58.54,58.58,58.53,58.57,37934.0,57.3246,57.3638,57.3148,57.354,37934.0
2020-02-20 15:25:00,58.57,58.57,58.5,58.5,62708.0,57.354,57.354,57.2855,57.2855,62708.0
2020-02-20 15:30:00,58.51,58.55,58.5,58.53,48349.0,57.2953,57.3344,57.2855,57.3148,48349.0
2020-02-20 15:35:00,58.53,58.53,58.45,58.48,57175.0,57.3148,57.3148,57.2365,57.2659,57175.0
2020-02-20 15:40:00,58.48,58.51,58.45,58.47,77687.0,57.2659,57.2953,57.2365,57.2561,77687.0
2020-02-20 15:45:00,58.47,58.47,58.34,58.38,87710.0,57.2561,57.2561,57.1288,57.168,87710.0
2020-02-20 15:50:00,58.38,58.44,58.35,58.42,248509.0,57.168,57.2267,57.1386,57.2071,248509.0
2020-02-20 15:55:00,58.42,58.48,58.36,58.37,300340.0,57.2071,57.2659,57.1484,57.1582,300340.0
2020-02-21 09:30:00,57.96,58.02,57.54,57.64,236530.0,56.7567,56.8154,56.3454,56.4433,236530.0
2020-02-21 09:35:00,57.62,57.77,57.49,57.5,110418.0,56.4237,56.5706,56.2964,56.3062,110418.0
2020-02-21 09:40:00,57.47,57.48,57.15,57.19,259110.0,56.2769,56.2866,55.9635,56.0027,259110.0
2020-02-21 09:45:00,57.16,57.26,56.97,57.24,117891.0,55.9733,56.0712,55.7872,56.0516,117891.0
2020-02-21 09:50:00,57.23,57.34,57.16,57.19,58140.0,56.0418,56.1496,55.9733,56.0027,58140.0
2020-02-21 09:55:00,57.21,57.33,57.16,57.28,41278.0,56.0223,56.1398,55.9733,56.0908,41278.0
2020-02-21 10:00:00,57.28,57.28,57.08,57.14,91340.0,56.0908,56.0908,55.895,55.9537,91340.0
2020-02-21 10:05:00,57.15,57.24,57.1,57.23,35590.0,55.9635,56.0516,55.9145,56.0418,35590.0
2020-02-21 10:10:00,57.24,57.24,57.07,57.16,38102.0,56.0516,56.0516,55.8852,55.9733,38102.0
2020-02-21 10:15:00,57.14,57.3,57.12,57.27,35976.0,55.9537,56.1104,55.9341,56.081,35976.0
2020-02-21 10:20:00,57.28,57.34,57.21,57.31,74666.0,56.0908,56.1496,56.0223,56.1202,74666.0
2020-02-21 10:25:00,57.32,57.38,57.21,57.27,111918.0,56.13,56.1887,56.0223,56.081,111918.0
2020-02-21 10:30:00,57.26,57.26,57.0,57.04,90534.0,56.0712,56.0712,55.8166,55.8558,90534.0
2020-02-21 10:35:00,57.04,57.1,56.97,56.99,80039.0,55.8558,55.9145,55.7872,55.8068,80039.0
2020-02-21 10:40:00,56.99,56.99,56.89,56.95,44975.0,55.8068,55.8068,55.7089,55.7677,44975.0
2020-02-21 10:45:00,56.96,57.01,56.87,57.0,49051.0,55.7774,55.8264,55.6893,55.8166,49051.0
2020-02-21 10:50:00,56.98,57.13,56.98,57.13,39330.0,55.797,55.9439,55.797,55.9439,39330.0
2020-02-21 10:55:00,57.12,57.18,57.1,57.15,34069.0,55.9341,55.9929,55.9145,55.9635,34069.0
2020-02-21 11:00:00,57.15,57.2,57.09,57.16,35131.0,55.9635,56.0125,55.9047,55.9733,35131.0
2020-02-21 11:05:00,57.17,57.21,57.16,57.17,30266.0,55.9831,56.0223,55.9733,55.9831,30266.0
2020-02-21 11:10:00,57.17,57.3,57.16,57.25,34950.0,55.9831,56.1104,55.9733,56.0614,34950.0
2020-02-21 11:15:00,57.24,57.27,57.17,57.19,20952.0,56.0516,56.081,55.9831,56.0027,20952.0
2020-02-21 11:20:00,57.19,57.28,57.17,57.26,34523.0,56.0027,56.0908,55.9831,56.0712,34523.0
2020-02-21 11:25:00,57.25,57.26,57.2,57.23,27125.0,56.0614,56.0712,56.0125,56.0418,27125.0
2020-02-21 11:30:00,57.22,57.25,57.19,57.19,36576.0,56.032,56.0614,56.0027,56.0027,36576.0
2020-02-21 11:35:00,57.19,57.22,57.13,57.21,30989.0,56.0027,56.032,55.9439,56.0223,30989.0
2020-02-21 11:40:00,57.21,57.21,57.15,57.18,18998.0,56.0223,56.0223,55.9635,55.9929,18998.0
2020-02-21 11:45:00,57.18,57.19,57.11,57.13,24970.0,55.9929,56.0027,55.9243,55.9439,24970.0
2020-02-21 11:50:00,57.13,57.25,57.12,57.24,23478.0,55.9439,56.0614,55.9341,56.0516,23478.0
2020-02-21 11:55:00,57.23,57.28,57.23,57.25,71366.0,56.0418,56.0908,56.0418,56.0614,71366.0
2020-02-21 12:00:00,57.25,57.31,57.24,57.28,26449.0,56.0614,56.1202,56.0516,56.0908,26449.0
2020-02-21 12:05:00,57.28,57.39,57.28,57.34,32320.0,56.0908,56.1985,56.0908,56.1496,32320.0
2020-02-21 12:10:00,57.34,57.37,57.29,57.37,46119.0,56.1496,56.1789,56.1006,56.1789,46119.0
2020-02-21 12:15:00,57.36,57.37,57.32,57.36,18117.0,56.1691,56.1789,56.13,56.1691,18117.0
2020-02-21 12:20:00,57.37,57.38,57.32,57.32,25491.0,56.1789,56.1887,56.13,56.13,25491.0
2020-02-21 12:25:00,57.33,57.38,57.32,57.38,22771.0,56.1398,56.1887,56.13,56.1887,22771.0
2020-02-21 12:30:00,57.37,57.38,57.33,57.35,34776.0,56.1789,56.1887,56.1398,56.1593,34776.0
2020-02-21 12:35:00,57.34,57.35,57.28,57.33,45346.0,56.1496,56.1593,56.0908,56.1398,45346.0
2020-02-21 12:40:00,57.34,57.36,57.3,57.34,15605.0,56.1496,56.1691,56.1104,56.1496,15605.0
2020-02-21 12:45:00,57.33,57.33,57.25,57.25,36582.0,56.1398,56.1398,56.0614,56.0614,36582.0
2020-02-21 12:50:00,57.26,57.31,57.25,57.29,14764.0,56.0712,56.1202,56.0614,56.1006,14764.0
2020-02-21 12:55:00,57.3,57.33,57.28,57.3,60924.0,56.1104,56.1398,56.0908,56.1104,60924.0
2020-02-21 13:00:00,57.3,57.48,57.27,57.48,89326.0,56.1104,56.2866,56.081,56.2866,89326.0
2020-02-21 13:05:00,57.47,57.47,57.41,57.44,11400.0,56.2769,56.2769,56.2181,56.2475,11400.0
2020-02-21 13:10:00,57.45,57.49,57.42,57.47,18624.0,56.2573,56.2964,56.2279,56.2769,18624.0
2020-02-21 13:15:00,57.47,57.51,57.46,57.5,41146.0,56.2769,56.316,56.2671,56.3062,41146.0
2020-02-21 13:20:00,57.5,57.55,57.49,57.53,59919.0,56.3062,56.3552,56.2964,56.3356,59919.0
2020-02-21 13:25:00,57.52,57.56,57.51,57.52,19037.0,56.3258,56.365,56.316,56.3258,19037.0
2020-02-21 13:30:00,57.52,57.52,57.42,57.47,51880.0,56.3258,56.3258,56.2279,56.2769,51880.0
2020-02-21 13:35:00,57.47,57.49,57.39,57.48,25563.0,56.2769,56.2964,56.1985,56.2866,25563.0
2020-02-21 13:40:00,57.47,57.52,57.47,57.48,58800.0,56.2769,56.3258,56.2769,56.2866,58800.0
2020-02-21 13:45:00,57.49,57.55,57.48,57.52,61419.0,56.2964,56.3552,56.2866,56.3258,61419.0
2020-02-21 13:50:00,57.53,57.54,57.42,57.42,50420.0,56.3356,56.3454,56.2279,56.2279,50420.0
2020-02-21 13:55:00,57.43,57.5,57.42,57.48,17812.0,56.2377,56.3062,56.2279,56.2866,17812.0
2020-02-21 14:00:00,57.48,57.52,57.46,57.51,31621.0,56.2866,56.3258,56.2671,56.316,31621.0
2020-02-21 14:05:00,57.5,57.5,57.43,57.47,17588.0,56.3062,56.3062,56.2377,56.2769,17588.0
2020-02-21 14:10:00,57.46,57.57,57.43,57.54,33917.0,56.2671,56.3748,56.2377,56.3454,33917.0
2020-02-21 14:15:00,57.54,57.6,57.51,57.52,28440.0,56.3454,56.4042,56.316,56.3258,28440.0
2020-02-21 14:20:00,57.51,57.56,57.46,57.47,197317.0,56.316,56.365,56.2671,56.2769,197317.0
2020-02-21 14:25:00,57.47,57.54,57.46,57.53,29504.0,56.2769,56.3454,56.2671,56.3356,29504.0
2020-02-21 14:30:00,57.53,57.54,57.49,57.49,28438.0,56.3356,56.3454,56.2964,56.2964,28438.0
2020-02-21 14:35:00,57.49,57.51,57.43,57.44,34036.0,56.2964,56.316,56.2377,56.2475,34036.0
2020-02-21 14:40:00,57.44,57.49,57.4,57.42,29784.0,56.2475,56.2964,56.2083,56.2279,29784.0
2020-02-21 14:45:00,57.42,57.42,57.37,57.39,15234.0,56.2279,56.2279,56.1789,56.1985,15234.0
2020-02-21 14:50:00,57.39,57.46,57.39,57.43,19788.0,56.1985,56.2671,56.1985,56.2377,19788.0
2020-02-21 14:55:00,57.42,57.5,57.4,57.48,18236.0,56.2279,56.3062,56.2083,56.2866,18236.0
2020-02-21 15:00:00,57.48,57.52,57.44,57.46,52139.0,56.2866,56.3258,56.2475,56.2671,52139.0
2020-02-21 15:05:00,57.46,57.5,57.4,57.48,27898.0,56.2671,56.3062,56.2083,56.2866,27898.0
2020-02-21 15:10:00,57.48,57.58,57.47,57.57,61248.0,56.2866,56.3846,56.2769,56.3748,61248.0
2020-02-21 15:15:00,57.56,57.59,57.54,57.57,42815.0,56.365,56.3944,56.3454,56.3748,42815.0
2020-02-21 15:20:00,57.56,57.58,57.51,57.52,46398.0,56.365,56.3846,56.316,56.3258,46398.0
2020-02-21 15:25:00,57.51,57.54,57.47,57.52,34483.0,56.316,56.3454,56.2769,56.3258,34483.0
2020-02-21 15:30:00,57.52,57.56,57.45,57.49,52453.0,56.3258,56.365,56.2573,56.2964,52453.0
2020-02-21 15:35:00,57.5,57.57,57.48,57.57,43660.0,56.3062,56.3748,56.2866,56.3748,43660.0
2020-02-21 15:40:00,57.56,57.61,57.55,57.6,65787.0,56.365,56.4139,56.3552,56.4042,65787.0
2020-02-21 15:45:00,57.6,57.74,57.6,57.74,118510.0,56.4042,56.5413,56.4042,56.5413,118510.0
2020-02-21 15:50:00,57.74,57.83,57.7,57.77,165502.0,56.5413,56.6294,56.5021,56.5706,165502.0
2020-02-21 15:55:00,57.76,57.88,57.75,57.88,429603.0,56.5608,56.6783,56.551,56.6783,429603.0
2020-02-24 09:30:00,54.83,55.38,54.08,54.1,991534.0,53.6917,54.2302,52.9572,52.9768,991534.0
2020-02-24 09:35:00,54.08,54.51,53.9,54.43,516756.0,52.9572,53.3783,52.781,53.3,516756.0
2020-02-24 09:40:00,54.42,54.65,54.38,54.49,303393.0,53.2902,53.5154,53.251,53.3587,303393.0
2020-02-24 09:45:00,54.49,54.62,54.2,54.27,380121.0,53.3587,53.486,53.0747,53.1433,380121.0
2020-02-24 09:50:00,54.28,54.32,54.06,54.21,397872.0,53.1531,53.1923,52.9377,53.0845,397872.0
2020-02-24 09:55:00,54.22,54.23,53.76,53.86,332338.0,53.0943,53.1041,52.6439,52.7418,332338.0
2020-02-24 10:00:00,53.84,54.03,53.71,53.74,289889.0,52.7222,52.9083,52.5949,52.6243,289889.0
2020-02-24 10:05:00,53.74,54.03,53.55,54.02,250517.0,52.6243,52.9083,52.4382,52.8985,250517.0
2020-02-24 10:10:00,54.01,54.25,53.91,54.19,248057.0,52.8887,53.1237,52.7908,53.065,248057.0
2020-02-24 10:15:00,54.19,54.27,53.93,54.16,427046.0,53.065,53.1433,52.8104,53.0356,427046.0
2020-02-24 10:20:00,54.14,54.21,53.92,53.99,278687.0,53.016,53.0845,52.8006,52.8691,278687.0
2020-02-24 10:25:00,54.0,54.13,53.66,53.67,299251.0,52.8789,53.0062,52.546,52.5557,299251.0
2020-02-24 10:30:00,53.67,53.76,53.43,53.49,337594.0,52.5557,52.6439,52.3207,52.3795,337594.0
2020-02-24 10:35:00,53.5,53.67,53.46,53.57,280915.0,52.3893,52.5557,52.3501,52.4578,280915.0
2020-02-24 10:40:00,53.56,53.82,53.51,53.8,261749.0,52.448,52.7026,52.3991,52.683,261749.0
2020-02-24 10:45:00,53.81,53.87,53.54,53.62,240044.0,52.6928,52.7516,52.4284,52.5068,240044.0
2020-02-24 10:50:00,53.63,53.77,53.6,53.64,194447.0,52.5166,52.6537,52.4872,52.5264,194447.0
2020-02-24 10:55:00,53.64,53.73,53.62,53.69,172275.0,52.5264,52.6145,52.5068,52.5753,172275.0
2020-02-24 11:00:00,53.69,53.7,53.55,53.58,277288.0,52.5753,52.5851,52.4382,52.4676,277288.0
2020-02-24 11:05:00,53.58,53.69,53.54,53.59,112327.0,52.4676,52.5753,52.4284,52.4774,112327.0
2020-02-24 11:10:00,53.59,53.68,53.56,53.59,78351.0,52.4774,52.5655,52.448,52.4774,78351.0
2020-02-24 11:15:00,53.58,53.67,53.55,53.6,137459.0,52.4676,52.5557,52.4382,52.4872,137459.0
2020-02-24 11:20:00,53.6,53.77,53.6,53.74,152331.0,52.4872,52.6537,52.4872,52.6243,152331.0
2020-02-24 11:25:00,53.74,53.78,53.63,53.68,129992.0,52.6243,52.6635,52.5166,52.5655,129992.0
2020-02-24 11:30:00,53.68,53.84,53.68,53.72,132637.0,52.5655,52.7222,52.5655,52.6047,132637.0
2020-02-24 11:35:00,53.73,53.85,53.7,53.75,107521.0,52.6145,52.732,52.5851,52.6341,107521.0
2020-02-24 11:40:00,53.76,53.76,53.56,53.6,125386.0,52.6439,52.6439,52.448,52.4872,125386.0
2020-02-24 11:45:00,53.59,53.61,53.44,53.5,274246.0,52.4774,52.497,52.3305,52.3893,274246.0
2020-02-24 11:50:00,53.52,53.78,53.52,53.73,127268.0,52.4089,52.6635,52.4089,52.6145,127268.0
2020-02-24 11:55:00,53.73,53.77,53.66,53.77,119779.0,52.6145,52.6537,52.546,52.6537,119779.0
2020-02-24 12:00:00,53.77,53.77,53.67,53.68,96944.0,52.6537,52.6537,52.5557,52.5655,96944.0
2020-02-24 12:05:00,53.68,53.72,53.55,53.56,149430.0,52.5655,52.6047,52.4382,52.448,149430.0
2020-02-24 12:10:00,53.55,53.64,53.5,53.51,132364.0,52.4382,52.5264,52.3893,52.3991,132364.0
2020-02-24 12:15:00,53.51,53.64,53.51,53.64,57031.0,52.3991,52.5264,52.3991,52.5264,57031.0
2020-02-24 12:20:00,53.65,53.66,53.57,53.6,136863.0,52.5362,52.546,52.4578,52.4872,136863.0
2020-02-24 12:25:00,53.6,53.67,53.59,53.62,51568.0,52.4872,52.5557,52.4774,52.5068,51568.0
2020-02-24 12:30:00,53.61,53.64,53.52,53.54,62138.0,52.497,52.5264,52.4089,52.4284,62138.0
2020-02-24 12:35:00,53.54,53.67,53.51,53.66,54019.0,52.4284,52.5557,52.3991,52.546,54019.0
2020-02-24 12:40:00,53.67,53.74,53.65,53.71,60362.0,52.5557,52.6243,52.5362,52.5949,60362.0
2020-02-24 12:45:00,53.71,53.76,53.67,53.68,55387.0,52.5949,52.6439,52.5557,52.5655,55387.0
2020-02-24 12:50:00,53.68,53.7,53.62,53.66,63360.0,52.5655,52.5851,52.5068,52.546,63360.0
2020-02-24 12:55:00,53.66,53.66,53.53,53.56,76879.0,52.546,52.546,52.4187,52.448,76879.0
2020-02-24 13:00:00,53.55,53.56,53.41,53.44,103510.0,52.4382,52.448,52.3011,52.3305,103510.0
2020-02-24 13:05:00,53.44,53.49,53.41,53.44,56866.0,52.3305,52.3795,52.3011,52.3305,56866.0
2020-02-24 13:10:00,53.44,53.46,53.36,53.37,109467.0,52.3305,52.3501,52.2522,52.262,109467.0
2020-02-24 13:15:00,53.37,53.42,53.33,53.42,72506.0,52.262,52.3109,52.2228,52.3109,72506.0
2020-02-24 13:20:00,53.41,53.51,53.37,53.4,99918.0,52.3011,52.3991,52.262,52.2914,99918.0
2020-02-24 13:25:00,53.39,53.58,53.36,53.58,98013.0,52.2816,52.4676,52.2522,52.4676,98013.0
2020-02-24 13:30:00,53.57,53.59,53.49,53.58,66155.0,52.4578,52.4774,52.3795,52.4676,66155.0
2020-02-24 13:35:00,53.57,53.63,53.53,53.55,99298.0,52.4578,52.5166,52.4187,52.4382,99298.0
2020-02-24 13:40:00,53.55,53.55,53.49,53.52,62773.0,52.4382,52.4382,52.3795,52.4089,62773.0
2020-02-24 13:45:00,53.51,53.62,53.5,53.58,62480.0,52.3991,52.5068,52.3893,52.4676,62480.0
2020-02-24 13:50:00,53.59,53.61,53.54,53.58,48579.0,52.4774,52.497,52.4284,52.4676,48579.0
2020-02-24 13:55:00,53.57,53.66,53.54,53.65,65536.0,52.4578,52.546,52.4284,52.5362,65536.0
2020-02-24 14:00:00,53.65,53.69,53.57,53.62,122682.0,52.5362,52.5753,52.4578,52.5068,122682.0
2020-02-24 14:05:00,53.62,53.65,53.44,53.49,117124.0,52.5068,52.5362,52.3305,52.3795,117124.0
2020-02-24 14:10:00,53.49,53.52,53.46,53.5,76585.0,52.3795,52.4089,52.3501,52.3893,76585.0
2020-02-24 14:15:00,53.49,53.65,53.48,53.65,82201.0,52.3795,52.5362,52.3697,52.5362,82201.0
2020-02-24 14:20:00,53.66,53.84,53.65,53.83,107900.0,52.546,52.7222,52.5362,52.7124,107900.0
2020-02-24 14:25:00,53.84,54.06,53.84,54.04,171640.0,52.7222,52.9377,52.7222,52.9181,171640.0
2020-02-24 14:30:00,54.04,54.05,53.96,53.98,106397.0,52.9181,52.9279,52.8397,52.8593,106397.0
2020-02-24 14:35:00,53.98,54.09,53.89,54.07,116605.0,52.8593,52.967,52.7712,52.9474,116605.0
2020-02-24 14:40:00,54.07,54.2,54.04,54.17,100586.0,52.9474,53.0747,52.9181,53.0454,100586.0
2020-02-24 14:45:00,54.16,54.37,54.16,54.36,147317.0,53.0356,53.2412,53.0356,53.2314,147317.0
2020-02-24 14:50:00,54.36,54.43,54.27,54.39,133716.0,53.2314,53.3,53.1433,53.2608,133716.0
2020-02-24 14:55:00,54.39,54.51,54.36,54.48,151170.0,53.2608,53.3783,53.2314,53.3489,151170.0
2020-02-24 15:00:00,54.48,54.62,54.44,54.55,142088.0,53.3489,53.486,53.3098,53.4175,142088.0
2020-02-24 15:05:00,54.56,54.58,54.43,54.46,126752.0,53.4273,53.4469,53.3,53.3293,126752.0
2020-02-24 15:10:00,54.46,54.51,54.28,54.33,209195.0,53.3293,53.3783,53.1531,53.202,209195.0
2020-02-24 15:15:00,54.33,54.41,54.31,54.35,170447.0,53.202,53.2804,53.1825,53.2216,170447.0
2020-02-24 15:20:00,54.34,54.42,54.28,54.33,93364.0,53.2118,53.2902,53.1531,53.202,93364.0
2020-02-24 15:25:00,54.33,54.39,54.28,54.35,119298.0,53.202,53.2608,53.1531,53.2216,119298.0
2020-02-24 15:30:00,54.35,54.35,54.23,54.25,157310.0,53.2216,53.2216,53.1041,53.1237,157310.0
2020-02-24 15:35:00,54.25,54.37,54.25,54.36,180360.0,53.1237,53.2412,53.1237,53.2314,180360.0
2020-02-24 15:40:00,54.36,54.37,54.25,54.26,184835.0,53.2314,53.2412,53.1237,53.1335,184835.0
2020-02-24 15:45:00,54.26,54.47,54.25,54.43,272334.0,53.1335,53.3391,53.1237,53.3,272334.0
2020-02-24 15:50:00,54.44,54.45,54.24,54.28,540324.0,53.3098,53.3196,53.1139,53.1531,540324.0
2020-02-24 15:55:00,54.27,54.42,54.18,54.23,817155.0,53.1433,53.2902,53.0552,53.1041,817155.0
2020-02-25 09:30:00,54.54,54.71,54.33,54.35,348459.0,53.4077,53.5742,53.202,53.2216,348459.0
2020-02-25 09:35:00,54.35,54.46,54.26,54.27,149560.0,53.2216,53.3293,53.1335,53.1433,149560.0
2020-02-25 09:40:00,54.25,54.25,53.78,53.88,166268.0,53.1237,53.1237,52.6635,52.7614,166268.0
2020-02-25 09:45:00,53.87,53.91,53.6,53.88,141109.0,52.7516,52.7908,52.4872,52.7614,141109.0
2020-02-25 09:50:00,53.86,53.93,53.72,53.78,101791.0,52.7418,52.8104,52.6047,52.6635,101791.0
2020-02-25 09:55:00,53.76,53.78,53.64,53.69,105061.0,52.6439,52.6635,52.5264,52.5753,105061.0
2020-02-25 10:00:00,53.69,53.76,53.56,53.67,137986.0,52.5753,52.6439,52.448,52.5557,137986.0
2020-02-25 10:05:00,53.67,53.91,53.64,53.83,134394.0,52.5557,52.7908,52.5264,52.7124,134394.0
2020-02-25 10:10:00,53.8,53.8,53.57,53.58,210196.0,52.683,52.683,52.4578,52.4676,210196.0
2020-02-25 10:15:00,53.57,53.59,53.36,53.37,174511.0,52.4578,52.4774,52.2522,52.262,174511.0
2020-02-25 10:20:00,53.36,53.4,53.1,53.12,152923.0,52.2522,52.2914,51.9976,52.0172,152923.0
2020-02-25 10:25:00,53.12,53.12,52.66,52.75,344977.0,52.0172,52.0172,51.5667,51.6548,344977.0
2020-02-25 10:30:00,52.76,52.99,52.6,52.81,164432.0,51.6646,51.8899,51.508,51.7136,164432.0
2020-02-25 10:35:00,52.81,52.84,52.61,52.74,197094.0,51.7136,51.743,51.5178,51.6451,197094.0
2020-02-25 10:40:00,52.73,52.85,52.57,52.84,159430.0,51.6353,51.7528,51.4786,51.743,159430.0
2020-02-25 10:45:00,52.84,52.84,52.45,52.46,176909.0,51.743,51.743,51.3611,51.3709,176909.0
2020-02-25 10:50:00,52.46,52.5,52.22,52.4,172651.0,51.3709,51.41,51.1359,51.3121,172651.0
2020-02-25 10:55:00,52.4,52.6,52.31,52.57,117828.0,51.3121,51.508,51.224,51.4786,117828.0
2020-02-25 11:00:00,52.55,52.61,52.47,52.48,144229.0,51.459,51.5178,51.3807,51.3905,144229.0
2020-02-25 11:05:00,52.5,52.59,52.39,52.46,172925.0,51.41,51.4982,51.3023,51.3709,172925.0
2020-02-25 11:10:00,52.45,52.52,52.31,52.32,72140.0,51.3611,51.4296,51.224,51.2338,72140.0
2020-02-25 11:15:00,52.33,52.38,52.23,52.37,144705.0,51.2436,51.2925,51.1456,51.2827,144705.0
2020-02-25 11:20:00,52.34,52.43,52.28,52.33,109061.0,51.2534,51.3415,51.1946,51.2436,109061.0
2020-02-25 11:25:00,52.32,52.73,52.32,52.69,114118.0,51.2338,51.6353,51.2338,51.5961,114118.0
2020-02-25 11:30:00,52.7,52.77,52.56,52.73,128932.0,51.6059,51.6744,51.4688,51.6353,128932.0
2020-02-25 11:35:00,52.74,52.78,52.63,52.71,70731.0,51.6451,51.6842,51.5373,51.6157,70731.0
2020-02-25 11:40:00,52.73,52.75,52.64,52.71,147136.0,51.6353,51.6548,51.5471,51.6157,147136.0
2020-02-25 11:45:00,52.71,52.76,52.57,52.73,218247.0,51.6157,51.6646,51.4786,51.6353,218247.0
2020-02-25 11:50:00,52.72,52.84,52.69,52.76,83764.0,51.6255,51.743,51.5961,51.6646,83764.0
2020-02-25 11:55:00,52.76,52.81,52.68,52.77,69313.0,51.6646,51.7136,51.5863,51.6744,69313.0
2020-02-25 12:00:00,52.78,52.82,52.67,52.69,107813.0,51.6842,51.7234,51.5765,51.5961,107813.0
2020-02-25 12:05:00,52.69,52.73,52.55,52.57,45737.0,51.5961,51.6353,51.459,51.4786,45737.0
2020-02-25 12:10:00,52.56,52.67,52.54,52.55,159148.0,51.4688,51.5765,51.4492,51.459,159148.0
2020-02-25 12:15:00,52.55,52.57,52.37,52.37,199327.0,51.459,51.4786,51.2827,51.2827,199327.0
2020-02-25 12:20:00,52.37,52.4,52.22,52.23,204608.0,51.2827,51.3121,51.1359,51.1456,204608.0
2020-02-25 12:25:00,52.23,52.24,52.12,52.14,187719.0,51.1456,51.1554,51.0379,51.0575,187719.0
2020-02-25 12:30:00,52.14,52.24,52.12,52.19,151355.0,51.0575,51.1554,51.0379,51.1065,151355.0
2020-02-25 12:35:00,52.18,52.31,52.14,52.2,242911.0,51.0967,51.224,51.0575,51.1163,242911.0
2020-02-25 12:40:00,52.19,52.2,51.99,52.02,235143.0,51.1065,51.1163,50.9106,50.94,235143.0
2020-02-25 12:45:00,52.01,52.01,51.66,51.67,262701.0,50.9302,50.9302,50.5875,50.5973,262701.0
2020-02-25 12:50:00,51.67,51.8,51.57,51.76,254674.0,50.5973,50.7246,50.4993,50.6854,254674.0
2020-02-25 12:55:00,51.79,51.8,51.6,51.67,119454.0,50.7148,50.7246,50.5287,50.5973,119454.0
2020-02-25 13:00:00,51.66,51.76,51.59,51.6,107647.0,50.5875,50.6854,50.5189,50.5287,107647.0
2020-02-25 13:05:00,51.62,51.72,51.55,51.7,81074.0,50.5483,50.6462,50.4798,50.6266,81074.0
2020-02-25 13:10:00,51.7,51.78,51.59,51.61,85542.0,50.6266,50.705,50.5189,50.5385,85542.0
2020-02-25 13:15:00,51.6,51.62,51.42,51.46,121854.0,50.5287,50.5483,50.3525,50.3916,121854.0
2020-02-25 13:20:00,51.44,51.45,51.33,51.33,93551.0,50.372,50.3818,50.2643,50.2643,93551.0
2020-02-25 13:25:00,51.34,51.37,51.14,51.14,264783.0,50.2741,50.3035,50.0783,50.0783,264783.0
2020-02-25 13:30:00,51.14,51.35,51.1,51.33,148873.0,50.0783,50.2839,50.0391,50.2643,148873.0
2020-02-25 13:35:00,51.33,51.34,51.17,51.29,62148.0,50.2643,50.2741,50.1077,50.2252,62148.0
2020-02-25 13:40:00,51.29,51.56,51.25,51.56,96221.0,50.2252,50.4896,50.186,50.4896,96221.0
2020-02-25 13:45:00,51.54,51.54,51.35,51.36,52572.0,50.47,50.47,50.2839,50.2937,52572.0
2020-02-25 13:50:00,51.35,51.59,51.35,51.56,85659.0,50.2839,50.5189,50.2839,50.4896,85659.0
2020-02-25 13:55:00,51.58,51.58,51.34,51.35,71726.0,50.5091,50.5091,50.2741,50.2839,71726.0
2020-02-25 14:00:00,51.35,51.4,51.16,51.27,115220.0,50.2839,50.3329,50.0979,50.2056,115220.0
2020-02-25 14:05:00,51.27,51.3,51.05,51.16,117844.0,50.2056,50.235,49.9901,50.0979,117844.0
2020-02-25 14:10:00,51.17,51.41,51.15,51.32,253519.0,50.1077,50.3427,50.0881,50.2545,253519.0
2020-02-25 14:15:00,51.32,51.32,51.05,51.13,107594.0,50.2545,50.2545,49.9901,50.0685,107594.0
2020-02-25 14:20:00,51.11,51.16,51.04,51.05,130954.0,50.0489,50.0979,49.9804,49.9901,130954.0
2020-02-25 14:25:00,51.05,51.1,50.88,50.95,168605.0,49.9901,50.0391,49.8237,49.8922,168605.0
2020-02-25 14:30:00,50.95,51.07,50.82,50.96,137228.0,49.8922,50.0097,49.7649,49.902,137228.0
2020-02-25 14:35:00,50.97,50.97,50.77,50.78,94306.0,49.9118,49.9118,49.716,49.7257,94306.0
2020-02-25 14:40:00,50.79,51.03,50.77,51.0,107694.0,49.7355,49.9706,49.716,49.9412,107694.0
2020-02-25 14:45:00,51.01,51.07,50.88,51.03,130825.0,49.951,50.0097,49.8237,49.9706,130825.0
2020-02-25 14:50:00,51.03,51.26,50.95,51.25,192660.0,49.9706,50.1958,49.8922,50.186,192660.0
2020-02-25 14:55:00,51.25,51.35,51.22,51.35,165551.0,50.186,50.2839,50.1566,50.2839,165551.0
2020-02-25 15:00:00,51.34,51.52,51.34,51.37,136293.0,50.2741,50.4504,50.2741,50.3035,136293.0
2020-02-25 15:05:00,51.36,51.52,51.35,51.44,137175.0,50.2937,50.4504,50.2839,50.372,137175.0
2020-02-25 15:10:00,51.44,51.47,51.27,51.3,157674.0,50.372,50.4014,50.2056,50.235,157674.0
2020-02-25 15:15:00,51.32,51.46,51.24,51.32,174671.0,50.2545,50.3916,50.1762,50.2545,174671.0
2020-02-25 15:20:00,51.31,51.34,51.02,51.03,145215.0,50.2447,50.2741,49.9608,49.9706,145215.0
2020-02-25 15:25:00,51.03,51.17,51.01,51.06,227697.0,49.9706,50.1077,49.951,49.9999,227697.0
2020-02-25 15:30:00,51.05,51.06,50.79,50.93,281540.0,49.9901,49.9999,49.7355,49.8726,281540.0
2020-02-25 15:35:00,50.93,50.94,50.79,50.83,288935.0,49.8726,49.8824,49.7355,49.7747,288935.0
2020-02-25 15:40:00,50.83,50.99,50.83,50.92,292017.0,49.7747,49.9314,49.7747,49.8628,292017.0
2020-02-25 15:45:00,50.93,51.14,50.92,50.98,295015.0,49.8726,50.0783,49.8628,49.9216,295015.0
2020-02-25 15:50:00,50.98,51.02,50.81,50.89,343205.0,49.9216,49.9608,49.7551,49.8335,343205.0
2020-02-25 15:55:00,50.9,50.9,50.75,50.89,862609.0,49.8433,49.8433,49.6964,49.8335,862609.0
2020-02-26 09:30:00,51.44,51.67,50.83,50.88,528901.0,50.372,50.5973,49.7747,49.8237,528901.0
2020-02-26 09:35:00,50.9,50.94,50.5,50.62,286441.0,49.8433,49.8824,49.4516,49.5691,286441.0
2020-02-26 09:40:00,50.63,51.04,50.57,51.04,298303.0,49.5789,49.9804,49.5201,49.9804,298303.0
2020-02-26 09:45:00,51.04,51.1,50.67,50.73,202833.0,49.9804,50.0391,49.618,49.6768,202833.0
2020-02-26 09:50:00,50.72,50.74,50.55,50.62,105297.0,49.667,49.6866,49.5005,49.5691,105297.0
2020-02-26 09:55:00,50.6,50.78,50.47,50.63,153940.0,49.5495,49.7257,49.4222,49.5789,153940.0
2020-02-26 10:00:00,50.62,50.63,50.43,50.53,121861.0,49.5691,49.5789,49.383,49.4809,121861.0
2020-02-26 10:05:00,50.53,50.54,50.3,50.47,185579.0,49.4809,49.4907,49.2557,49.4222,185579.0
2020-02-26 10:10:00,50.47,50.94,50.33,50.94,146953.0,49.4222,49.8824,49.2851,49.8824,146953.0
2020-02-26 10:15:00,50.9,51.04,50.81,50.99,113813.0,49.8433,49.9804,49.7551,49.9314,113813.0
2020-02-26 10:20:00,51.0,51.07,50.86,50.94,248903.0,49.9412,50.0097,49.8041,49.8824,248903.0
2020-02-26 10:25:00,50.94,51.22,50.86,51.02,152230.0,49.8824,50.1566,49.8041,49.9608,152230.0
2020-02-26 10:30:00,51.03,51.25,51.01,51.19,190887.0,49.9706,50.186,49.951,50.1272,190887.0
2020-02-26 10:35:00,51.19,51.36,51.17,51.22,185233.0,50.1272,50.2937,50.1077,50.1566,185233.0
2020-02-26 10:40:00,51.22,51.66,51.22,51.64,240476.0,50.1566,50.5875,50.1566,50.5679,240476.0
2020-02-26 10:45:00,51.62,51.77,51.32,51.41,230876.0,50.5483,50.6952,50.2545,50.3427,230876.0
2020-02-26 10:50:00,51.39,51.56,51.39,51.49,107926.0,50.3231,50.4896,50.3231,50.421,107926.0
2020-02-26 10:55:00,51.49,51.57,51.37,51.39,84596.0,50.421,50.4993,50.3035,50.3231,84596.0
2020-02-26 11:00:00,51.38,51.44,51.26,51.29,127864.0,50.3133,50.372,50.1958,50.2252,127864.0
2020-02-26 11:05:00,51.29,51.31,51.12,51.14,59553.0,50.2252,50.2447,50.0587,50.0783,59553.0
2020-02-26 11:10:00,51.13,51.21,51.07,51.13,61824.0,50.0685,50.1468,50.0097,50.0685,61824.0
2020-02-26 11:15:00,51.12,51.27,51.12,51.25,58400.0,50.0587,50.2056,50.0587,50.186,58400.0
2020-02-26 11:20:00,51.26,51.37,51.25,51.33,51670.0,50.1958,50.3035,50.186,50.2643,51670.0
2020-02-26 11:25:00,51.33,51.35,51.24,51.25,106430.0,50.2643,50.2839,50.1762,50.186,106430.0
2020-02-26 11:30:00,51.23,51.25,51.08,51.22,72772.0,50.1664,50.186,50.0195,50.1566,72772.0
2020-02-26 11:35:00,51.21,51.21,51.07,51.17,54602.0,50.1468,50.1468,50.0097,50.1077,54602.0
2020-02-26 11:40:00,51.18,51.2,51.0,51.02,97201.0,50.1174,50.137,49.9412,49.9608,97201.0
2020-02-26 11:45:00,51.03,51.03,50.91,50.92,99134.0,49.9706,49.9706,49.853,49.8628,99134.0
2020-02-26 11:50:00,50.93,50.93,50.69,50.72,99251.0,49.8726,49.8726,49.6376,49.667,99251.0
2020-02-26 11:55:00,50.71,50.72,50.58,50.61,128536.0,49.6572,49.667,49.5299,49.5593,128536.0
2020-02-26 12:00:00,50.61,50.68,50.48,50.49,151432.0,49.5593,49.6278,49.432,49.4418,151432.0
2020-02-26 12:05:00,50.49,50.5,50.27,50.32,215715.0,49.4418,49.4516,49.2263,49.2753,215715.0
2020-02-26 12:10:00,50.32,50.41,50.19,50.23,141688.0,49.2753,49.3634,49.148,49.1872,141688.0
2020-02-26 12:15:00,50.23,50.39,50.1,50.39,143594.0,49.1872,49.3438,49.0599,49.3438,143594.0
2020-02-26 12:20:00,50.39,50.52,50.26,50.42,121220.0,49.3438,49.4711,49.2165,49.3732,121220.0
2020-02-26 12:25:00,50.43,50.44,50.28,50.34,174280.0,49.383,49.3928,49.2361,49.2949,174280.0
2020-02-26 12:30:00,50.34,50.54,50.34,50.47,85836.0,49.2949,49.4907,49.2949,49.4222,85836.0
2020-02-26 12:35:00,50.47,50.49,50.28,50.29,57863.0,49.4222,49.4418,49.2361,49.2459,57863.0
2020-02-26 12:40:00,50.28,50.33,50.2,50.22,78974.0,49.2361,49.2851,49.1578,49.1774,78974.0
2020-02-26 12:45:00,50.23,50.37,50.19,50.2,76317.0,49.1872,49.3243,49.148,49.1578,76317.0
2020-02-26 12:50:00,50.19,50.32,50.17,50.19,65900.0,49.148,49.2753,49.1284,49.148,65900.0
2020-02-26 12:55:00,50.19,50.26,50.12,50.2,103407.0,49.148,49.2165,49.0795,49.1578,103407.0
2020-02-26 13:00:00,50.2,50.21,50.1,50.14,99018.0,49.1578,49.1676,49.0599,49.099,99018.0
2020-02-26 13:05:00,50.14,50.18,49.94,49.98,232652.0,49.099,49.1382,48.9032,48.9424,232652.0
2020-02-26 13:10:00,49.98,50.07,49.92,49.97,96449.0,48.9424,49.0305,48.8836,48.9326,96449.0
2020-02-26 13:15:00,49.98,50.09,49.88,49.88,112867.0,48.9424,49.0501,48.8444,48.8444,112867.0
2020-02-26 13:20:00,49.89,50.04,49.85,49.9,116502.0,48.8542,49.0011,48.8151,48.864,116502.0
2020-02-26 13:25:00,49.91,50.07,49.79,49.84,299961.0,48.8738,49.0305,48.7563,48.8053,299961.0
2020-02-26 13:30:00,49.85,49.87,49.57,49.6,202632.0,48.8151,48.8346,48.5409,48.5702,202632.0
2020-02-26 13:35:00,49.6,49.66,49.26,49.26,232556.0,48.5702,48.629,48.2373,48.2373,232556.0
2020-02-26 13:40:00,49.26,49.28,49.08,49.08,237626.0,48.2373,48.2569,48.061,48.061,237626.0
2020-02-26 13:45:00,49.08,49.75,49.04,49.61,311251.0,48.061,48.7171,48.0219,48.58,311251.0
2020-02-26 13:50:00,49.61,49.61,49.4,49.41,239758.0,48.58,48.58,48.3744,48.3842,239758.0
2020-02-26 13:55:00,49.41,49.41,49.0,49.13,319293.0,48.3842,48.3842,47.9827,48.11,319293.0
2020-02-26 14:00:00,49.12,49.34,49.05,49.26,194138.0,48.1002,48.3156,48.0317,48.2373,194138.0
2020-02-26 14:05:00,49.26,49.46,49.25,49.26,133617.0,48.2373,48.4332,48.2275,48.2373,133617.0
2020-02-26 14:10:00,49.27,49.47,49.19,49.47,118834.0,48.2471,48.4429,48.1688,48.4429,118834.0
2020-02-26 14:15:00,49.47,49.49,49.23,49.23,139990.0,48.4429,48.4625,48.2079,48.2079,139990.0
2020-02-26 14:20:00,49.24,49.4,49.2,49.39,105449.0,48.2177,48.3744,48.1786,48.3646,105449.0
2020-02-26 14:25:00,49.4,49.6,49.4,49.51,90894.0,48.3744,48.5702,48.3744,48.4821,90894.0
2020-02-26 14:30:00,49.51,49.59,49.44,49.45,175281.0,48.4821,48.5605,48.4136,48.4234,175281.0
2020-02-26 14:35:00,49.45,49.7,49.44,49.58,116619.0,48.4234,48.6682,48.4136,48.5507,116619.0
2020-02-26 14:40:00,49.59,49.65,49.42,49.48,147504.0,48.5605,48.6192,48.394,48.4527,147504.0
2020-02-26 14:45:00,49.48,49.62,49.46,49.56,102340.0,48.4527,48.5898,48.4332,48.5311,102340.0
2020-02-26 14:50:00,49.56,49.57,49.44,49.54,112896.0,48.5311,48.5409,48.4136,48.5115,112896.0
2020-02-26 14:55:00,49.54,49.63,49.38,49.41,165801.0,48.5115,48.5996,48.3548,48.3842,165801.0
2020-02-26 15:00:00,49.42,49.63,49.37,49.54,151368.0,48.394,48.5996,48.345,48.5115,151368.0
2020-02-26 15:05:00,49.54,49.59,49.4,49.48,196206.0,48.5115,48.5605,48.3744,48.4527,196206.0
2020-02-26 15:10:00,49.49,49.59,49.45,49.51,183939.0,48.4625,48.5605,48.4234,48.4821,183939.0
2020-02-26 15:15:00,49.51,49.77,49.5,49.7,170816.0,48.4821,48.7367,48.4723,48.6682,170816.0
2020-02-26 15:20:00,49.68,49.74,49.47,49.53,110167.0,48.6486,48.7073,48.4429,48.5017,110167.0
2020-02-26 15:25:00,49.53,49.61,49.46,49.58,227726.0,48.5017,48.58,48.4332,48.5507,227726.0
2020-02-26 15:30:00,49.59,49.66,49.46,49.5,160252.0,48.5605,48.629,48.4332,48.4723,160252.0
2020-02-26 15:35:00,49.5,49.62,49.47,49.6,194660.0,48.4723,48.5898,48.4429,48.5702,194660.0
2020-02-26 15:40:00,49.59,49.7,49.49,49.6,280691.0,48.5605,48.6682,48.4625,48.5702,280691.0
2020-02-26 15:45:00,49.61,49.67,49.54,49.57,340440.0,48.58,48.6388,48.5115,48.5409,340440.0
2020-02-26 15:50:00,49.58,49.65,49.52,49.59,415099.0,48.5507,48.6192,48.4919,48.5605,415099.0
2020-02-26 15:55:00,49.59,49.68,49.5,49.59,729031.0,48.5605,48.6486,48.4723,48.5605,729031.0
2020-02-27 09:30:00,46.76,46.76,45.11,45.12,1317073.0,45.7892,45.7892,44.1735,44.1833,1317073.0
2020-02-27 09:35:00,45.15,46.65,45.03,46.52,1178969.0,44.2126,45.6815,44.0951,45.5542,1178969.0
2020-02-27 09:40:00,46.56,46.63,46.09,46.35,562192.0,45.5934,45.6619,45.1331,45.3877,562192.0
2020-02-27 09:45:00,46.36,46.48,46.16,46.43,811449.0,45.3975,45.515,45.2017,45.4661,811449.0
2020-02-27 09:50:00,46.43,47.38,46.34,47.15,657375.0,45.4661,46.3963,45.3779,46.1711,657375.0
2020-02-27 09:55:00,47.16,47.73,47.05,47.2,333938.0,46.1809,46.7391,46.0732,46.2201,333938.0
2020-02-27 10:00:00,47.19,47.43,46.76,46.89,395382.0,46.2103,46.4453,45.7892,45.9165,395382.0
2020-02-27 10:05:00,46.88,47.06,46.78,46.82,346592.0,45.9067,46.083,45.8088,45.848,346592.0
2020-02-27 10:10:00,46.81,47.32,46.72,47.15,353327.0,45.8382,46.3376,45.75,46.1711,353327.0
2020-02-27 10:15:00,47.14,47.16,46.94,47.11,213442.0,46.1613,46.1809,45.9655,46.1319,213442.0
2020-02-27 10:20:00,47.11,47.28,46.95,47.12,175643.0,46.1319,46.2984,45.9753,46.1417,175643.0
2020-02-27 10:25:00,47.12,47.14,46.89,47.04,180402.0,46.1417,46.1613,45.9165,46.0634,180402.0
2020-02-27 10:30:00,47.04,47.13,46.67,46.75,181975.0,46.0634,46.1515,45.7011,45.7794,181975.0
2020-02-27 10:35:00,46.75,47.4,46.73,47.38,199806.0,45.7794,46.4159,45.7598,46.3963,199806.0
2020-02-27 10:40:00,47.36,47.39,47.09,47.35,235397.0,46.3768,46.4061,46.1124,46.367,235397.0
2020-02-27 10:45:00,47.34,47.68,47.25,47.47,175571.0,46.3572,46.6901,46.269,46.4845,175571.0
2020-02-27 10:50:00,47.46,47.83,47.42,47.68,174201.0,46.4747,46.837,46.4355,46.6901,174201.0
2020-02-27 10:55:00,47.68,47.99,47.64,47.95,158252.0,46.6901,46.9937,46.6509,46.9545,158252.0
2020-02-27 11:00:00,47.96,48.29,47.86,48.16,239770.0,46.9643,47.2874,46.8664,47.1601,239770.0
2020-02-27 11:05:00,48.12,48.59,48.1,48.56,166460.0,47.121,47.5812,47.1014,47.5518,166460.0
2020-02-27 11:10:00,48.56,48.73,48.33,48.63,220510.0,47.5518,47.7183,47.3266,47.6204,220510.0
2020-02-27 11:15:00,48.65,48.79,48.52,48.64,205247.0,47.64,47.7771,47.5127,47.6302,205247.0
2020-02-27 11:20:00,48.65,48.66,48.34,48.41,147516.0,47.64,47.6498,47.3364,47.405,147516.0
2020-02-27 11:25:00,48.41,48.62,48.35,48.58,171423.0,47.405,47.6106,47.3462,47.5714,171423.0
2020-02-27 11:30:00,48.57,49.09,48.53,48.87,495239.0,47.5616,48.0708,47.5225,47.8554,495239.0
2020-02-27 11:35:00,48.89,49.13,48.85,48.92,566510.0,47.875,48.11,47.8358,47.9044,566510.0
2020-02-27 11:40:00,48.92,49.1,48.84,49.06,209762.0,47.9044,48.0806,47.826,48.0415,209762.0
2020-02-27 11:45:00,49.05,49.37,48.79,49.24,426456.0,48.0317,48.345,47.7771,48.2177,426456.0
2020-02-27 11:50:00,49.23,49.33,49.07,49.29,197022.0,48.2079,48.3059,48.0513,48.2667,197022.0
2020-02-27 11:55:00,49.29,49.77,49.25,49.7,204101.0,48.2667,48.7367,48.2275,48.6682,204101.0
2020-02-27 12:00:00,49.69,49.92,49.58,49.81,285939.0,48.6584,48.8836,48.5507,48.7759,285939.0
2020-02-27 12:05:00,49.8,50.31,49.7,50.23,248557.0,48.7661,49.2655,48.6682,49.1872,248557.0
2020-02-27 12:10:00,50.24,50.48,50.17,50.37,241246.0,49.197,49.432,49.1284,49.3243,241246.0
2020-02-27 12:15:00,50.37,50.63,50.17,50.63,350564.0,49.3243,49.5789,49.1284,49.5789,350564.0
2020-02-27 12:20:00,50.6,50.6,50.07,50.15,288043.0,49.5495,49.5495,49.0305,49.1088,288043.0
2020-02-27 12:25:00,50.13,50.27,49.78,50.07,218915.0,49.0892,49.2263,48.7465,49.0305,218915.0
2020-02-27 12:30:00,50.07,50.56,49.95,50.41,140874.0,49.0305,49.5103,48.913,49.3634,140874.0
2020-02-27 12:35:00,50.41,50.98,50.36,50.85,153802.0,49.3634,49.9216,49.3145,49.7943,153802.0
2020-02-27 12:40:00,50.85,50.89,50.53,50.67,110158.0,49.7943,49.8335,49.4809,49.618,110158.0
2020-02-27 12:45:00,50.66,50.67,50.23,50.4,179355.0,49.6082,49.618,49.1872,49.3536,179355.0
2020-02-27 12:50:00,50.41,50.47,50.31,50.36,69263.0,49.3634,49.4222,49.2655,49.3145,69263.0
2020-02-27 12:55:00,50.35,50.39,50.04,50.09,133307.0,49.3047,49.3438,49.0011,49.0501,133307.0
2020-02-27 13:00:00,50.09,50.2,49.91,50.14,336904.0,49.0501,49.1578,48.8738,49.099,336904.0
2020-02-27 13:05:00,50.15,50.28,50.02,50.27,109688.0,49.1088,49.2361,48.9815,49.2263,109688.0
2020-02-27 13:10:00,50.3,50.41,50.24,50.41,123337.0,49.2557,49.3634,49.197,49.3634,123337.0
2020-02-27 13:15:00,50.41,50.42,50.09,50.12,89719.0,49.3634,49.3732,49.0501,49.0795,89719.0
2020-02-27 13:20:00,50.1,50.12,49.93,49.98,94058.0,49.0599,49.0795,48.8934,48.9424,94058.0
2020-02-27 13:25:00,49.97,50.02,49.75,49.82,105532.0,48.9326,48.9815,48.7171,48.7857,105532.0
2020-02-27 13:30:00,49.81,50.06,49.77,50.0,153150.0,48.7759,49.0207,48.7367,48.9619,153150.0
2020-02-27 13:35:00,49.98,50.09,49.79,49.9,244108.0,48.9424,49.0501,48.7563,48.864,244108.0
2020-02-27 13:40:00,49.9,49.99,49.17,49.54,360959.0,48.864,48.9521,48.1492,48.5115,360959.0
2020-02-27 13:45:00,49.56,49.83,49.44,49.67,108939.0,48.5311,48.7955,48.4136,48.6388,108939.0
2020-02-27 13:50:00,49.67,50.06,49.52,50.06,109647.0,48.6388,49.0207,48.4919,49.0207,109647.0
2020-02-27 13:55:00,50.04,50.05,49.54,49.6,104538.0,49.0011,49.0109,48.5115,48.5702,104538.0
2020-02-27 14:00:00,49.59,49.63,49.41,49.49,82442.0,48.5605,48.5996,48.3842,48.4625,82442.0
2020-02-27 14:05:00,49.48,49.57,49.23,49.3,112483.0,48.4527,48.5409,48.2079,48.2765,112483.0
2020-02-27 14:10:00,49.29,49.55,49.26,49.52,86932.0,48.2667,48.5213,48.2373,48.4919,86932.0
2020-02-27 14:15:00,49.5,49.58,49.3,49.45,73859.0,48.4723,48.5507,48.2765,48.4234,73859.0
2020-02-27 14:20:00,49.46,49.71,49.42,49.62,88804.0,48.4332,48.678,48.394,48.5898,88804.0
2020-02-27 14:25:00,49.63,49.79,49.59,49.67,47629.0,48.5996,48.7563,48.5605,48.6388,47629.0
2020-02-27 14:30:00,49.67,49.67,49.43,49.47,61439.0,48.6388,48.6388,48.4038,48.4429,61439.0
2020-02-27 14:35:00,49.47,49.59,49.43,49.48,55854.0,48.4429,48.5605,48.4038,48.4527,55854.0
2020-02-27 14:40:00,49.5,49.57,49.4,49.57,56195.0,48.4723,48.5409,48.3744,48.5409,56195.0
2020-02-27 14:45:00,49.56,49.56,49.35,49.4,88998.0,48.5311,48.5311,48.3254,48.3744,88998.0
2020-02-27 14:50:00,49.4,49.43,49.35,49.37,59294.0,48.3744,48.4038,48.3254,48.345,59294.0
2020-02-27 14:55:00,49.38,49.38,49.25,49.29,106480.0,48.3548,48.3548,48.2275,48.2667,106480.0
2020-02-27 15:00:00,49.28,49.43,49.22,49.43,455044.0,48.2569,48.4038,48.1981,48.4038,455044.0
2020-02-27 15:05:00,49.42,49.54,49.34,49.49,79227.0,48.394,48.5115,48.3156,48.4625,79227.0
2020-02-27 15:10:00,49.5,49.63,49.47,49.55,87752.0,48.4723,48.5996,48.4429,48.5213,87752.0
2020-02-27 15:15:00,49.55,49.59,49.31,49.35,120197.0,48.5213,48.5605,48.2863,48.3254,120197.0
2020-02-27 15:20:00,49.34,49.41,49.27,49.33,72036.0,48.3156,48.3842,48.2471,48.3059,72036.0
2020-02-27 15:25:00,49.33,49.37,49.21,49.22,105263.0,48.3059,48.345,48.1883,48.1981,105263.0
2020-02-27 15:30:00,49.22,49.33,49.15,49.25,218184.0,48.1981,48.3059,48.1296,48.2275,218184.0
2020-02-27 15:35:00,49.25,49.29,49.05,49.14,166481.0,48.2275,48.2667,48.0317,48.1198,166481.0
2020-02-27 15:40:00,49.14,49.16,48.86,48.87,237975.0,48.1198,48.1394,47.8456,47.8554,237975.0
2020-02-27 15:45:00,48.87,49.0,48.79,48.97,309211.0,47.8554,47.9827,47.7771,47.9533,309211.0
2020-02-27 15:50:00,48.98,48.99,48.33,48.48,322640.0,47.9631,47.9729,47.3266,47.4735,322640.0
2020-02-27 15:55:00,48.47,48.58,48.18,48.18,567813.0,47.4637,47.5714,47.1797,47.1797,567813.0
2020-02-28 09:30:00,46.02,46.75,45.93,46.71,596778.0,45.0646,45.7794,44.9764,45.7402,596778.0
2020-02-28 09:35:00,46.73,47.34,46.62,47.28,493739.0,45.7598,46.3572,45.6521,46.2984,493739.0
2020-02-28 09:40:00,47.29,47.68,47.1,47.2,226751.0,46.3082,46.6901,46.1221,46.2201,226751.0
2020-02-28 09:45:00,47.21,47.79,47.1,47.28,239084.0,46.2299,46.7978,46.1221,46.2984,239084.0
2020-02-28 09:50:00,47.25,47.31,46.71,46.87,283626.0,46.269,46.3278,45.7402,45.8969,283626.0
2020-02-28 09:55:00,46.86,47.11,46.6,46.91,326158.0,45.8871,46.1319,45.6325,45.9361,326158.0
2020-02-28 10:00:00,46.95,46.96,46.5,46.65,185006.0,45.9753,45.9851,45.5346,45.6815,185006.0
2020-02-28 10:05:00,46.66,47.17,46.66,47.04,215274.0,45.6913,46.1907,45.6913,46.0634,215274.0
2020-02-28 10:10:00,47.03,47.24,46.84,47.06,265793.0,46.0536,46.2592,45.8675,46.083,265793.0
2020-02-28 10:15:00,47.1,47.46,46.97,47.29,192932.0,46.1221,46.4747,45.9948,46.3082,192932.0
2020-02-28 10:20:00,47.29,47.41,46.98,47.04,236839.0,46.3082,46.4257,46.0046,46.0634,236839.0
2020-02-28 10:25:00,47.02,47.35,46.73,46.75,134623.0,46.0438,46.367,45.7598,45.7794,134623.0
2020-02-28 10:30:00,46.73,47.21,46.73,47.13,140659.0,45.7598,46.2299,45.7598,46.1515,140659.0
2020-02-28 10:35:00,47.13,47.37,46.98,47.04,216056.0,46.1515,46.3865,46.0046,46.0634,216056.0
2020-02-28 10:40:00,47.05,47.2,47.03,47.05,123311.0,46.0732,46.2201,46.0536,46.0732,123311.0
2020-02-28 10:45:00,47.06,47.18,46.94,47.0,126769.0,46.083,46.2005,45.9655,46.0242,126769.0
2020-02-28 10:50:00,47.02,47.47,46.97,47.45,139910.0,46.0438,46.4845,45.9948,46.4649,139910.0
2020-02-28 10:55:00,47.44,47.44,46.96,47.04,125665.0,46.4551,46.4551,45.9851,46.0634,125665.0
2020-02-28 11:00:00,47.03,47.18,46.76,47.07,143170.0,46.0536,46.2005,45.7892,46.0928,143170.0
2020-02-28 11:05:00,47.08,47.08,46.71,46.81,119447.0,46.1026,46.1026,45.7402,45.8382,119447.0
2020-02-28 11:10:00,46.84,46.99,46.6,46.79,116350.0,45.8675,46.0144,45.6325,45.8186,116350.0
2020-02-28 11:15:00,46.78,46.98,46.71,46.96,97847.0,45.8088,46.0046,45.7402,45.9851,97847.0
2020-02-28 11:20:00,46.96,47.13,46.8,46.91,85782.0,45.9851,46.1515,45.8284,45.9361,85782.0
2020-02-28 11:25:00,46.91,47.07,46.69,47.0,166573.0,45.9361,46.0928,45.7207,46.0242,166573.0
2020-02-28 11:30:00,47.0,47.09,46.85,46.88,199774.0,46.0242,46.1124,45.8773,45.9067,199774.0
2020-02-28 11:35:00,46.89,47.29,46.88,47.24,207798.0,45.9165,46.3082,45.9067,46.2592,207798.0
2020-02-28 11:40:00,47.22,47.52,47.16,47.28,270665.0,46.2397,46.5334,46.1809,46.2984,270665.0
2020-02-28 11:45:00,47.28,47.3,46.84,47.0,455529.0,46.2984,46.318,45.8675,46.0242,455529.0
2020-02-28 11:50:00,46.99,47.11,46.63,46.72,183634.0,46.0144,46.1319,45.6619,45.75,183634.0
2020-02-28 11:55:00,46.7,46.88,46.51,46.67,121887.0,45.7305,45.9067,45.5444,45.7011,121887.0
2020-02-28 12:00:00,46.66,46.67,46.31,46.51,173913.0,45.6913,45.7011,45.3486,45.5444,173913.0
2020-02-28 12:05:00,46.5,46.65,46.31,46.37,98327.0,45.5346,45.6815,45.3486,45.4073,98327.0
2020-02-28 12:10:00,46.39,46.43,46.31,46.37,75638.0,45.4269,45.4661,45.3486,45.4073,75638.0
2020-02-28 12:15:00,46.37,46.59,46.21,46.57,156045.0,45.4073,45.6227,45.2506,45.6032,156045.0
2020-02-28 12:20:00,46.57,46.72,46.43,46.46,111004.0,45.6032,45.75,45.4661,45.4954,111004.0
2020-02-28 12:25:00,46.45,46.68,46.42,46.67,111293.0,45.4856,45.7109,45.4563,45.7011,111293.0
2020-02-28 12:30:00,46.67,46.86,46.51,46.59,155392.0,45.7011,45.8871,45.5444,45.6227,155392.0
2020-02-28 12:35:00,46.6,46.84,46.42,46.66,126674.0,45.6325,45.8675,45.4563,45.6913,126674.0
2020-02-28 12:40:00,46.67,46.78,46.47,46.57,413939.0,45.7011,45.8088,45.5052,45.6032,413939.0
2020-02-28 12:45:00,46.59,46.6,46.26,46.42,123339.0,45.6227,45.6325,45.2996,45.4563,123339.0
2020-02-28 12:50:00,46.4,46.61,46.35,46.58,105663.0,45.4367,45.6423,45.3877,45.6129,105663.0
2020-02-28 12:55:00,46.58,46.73,46.48,46.65,139399.0,45.6129,45.7598,45.515,45.6815,139399.0
2020-02-28 13:00:00,46.66,46.81,46.43,46.48,118237.0,45.6913,45.8382,45.4661,45.515,118237.0
2020-02-28 13:05:00,46.48,46.76,46.48,46.68,141710.0,45.515,45.7892,45.515,45.7109,141710.0
2020-02-28 13:10:00,46.67,46.68,46.34,46.34,170925.0,45.7011,45.7109,45.3779,45.3779,170925.0
2020-02-28 13:15:00,46.34,46.66,46.29,46.48,66905.0,45.3779,45.6913,45.329,45.515,66905.0
2020-02-28 13:20:00,46.5,46.62,46.46,46.56,66664.0,45.5346,45.6521,45.4954,45.5934,66664.0
2020-02-28 13:25:00,46.57,46.61,46.3,46.32,117353.0,45.6032,45.6423,45.3388,45.3583,117353.0
2020-02-28 13:30:00,46.31,46.32,45.97,46.01,261666.0,45.3486,45.3583,45.0156,45.0548,261666.0
2020-02-28 13:35:00,46.01,46.17,45.89,46.05,123066.0,45.0548,45.2115,44.9373,45.0939,123066.0
2020-02-28 13:40:00,46.04,46.09,45.8,45.94,216797.0,45.0842,45.1331,44.8491,44.9862,216797.0
2020-02-28 13:45:00,45.91,46.07,45.71,45.99,166598.0,44.9569,45.1135,44.761,45.0352,166598.0
2020-02-28 13:50:00,45.98,46.02,45.79,45.91,189532.0,45.0254,45.0646,44.8393,44.9569,189532.0
2020-02-28 13:55:00,45.91,46.13,45.89,46.0,168296.0,44.9569,45.1723,44.9373,45.045,168296.0
2020-02-28 14:00:00,46.0,46.01,45.74,45.78,126189.0,45.045,45.0548,44.7904,44.8296,126189.0
2020-02-28 14:05:00,45.78,45.83,45.65,45.73,108081.0,44.8296,44.8785,44.7023,44.7806,108081.0
2020-02-28 14:10:00,45.73,45.95,45.72,45.87,151108.0,44.7806,44.996,44.7708,44.9177,151108.0
2020-02-28 14:15:00,45.87,46.01,45.82,45.95,111801.0,44.9177,45.0548,44.8687,44.996,111801.0
2020-02-28 14:20:00,45.93,46.11,45.81,45.9,143832.0,44.9764,45.1527,44.8589,44.9471,143832.0
2020-02-28 14:25:00,45.9,45.96,45.79,45.91,151099.0,44.9471,45.0058,44.8393,44.9569,151099.0
2020-02-28 14:30:00,45.91,46.43,45.85,46.1,222967.0,44.9569,45.4661,44.8981,45.1429,222967.0
2020-02-28 14:35:00,46.08,46.09,45.8,45.91,118721.0,45.1233,45.1331,44.8491,44.9569,118721.0
2020-02-28 14:40:00,45.91,46.4,45.88,46.37,104810.0,44.9569,45.4367,44.9275,45.4073,104810.0
2020-02-28 14:45:00,46.37,46.46,46.06,46.16,112227.0,45.4073,45.4954,45.1037,45.2017,112227.0
2020-02-28 14:50:00,46.17,46.28,46.01,46.08,97876.0,45.2115,45.3192,45.0548,45.1233,97876.0
2020-02-28 14:55:00,46.07,46.11,45.92,45.99,158688.0,45.1135,45.1527,44.9666,45.0352,158688.0
2020-02-28 15:00:00,45.99,46.09,45.72,45.72,126837.0,45.0352,45.1331,44.7708,44.7708,126837.0
2020-02-28 15:05:00,45.73,45.76,45.57,45.61,212635.0,44.7806,44.81,44.6239,44.6631,212635.0
2020-02-28 15:10:00,45.61,45.73,45.58,45.67,186122.0,44.6631,44.7806,44.6337,44.7218,186122.0
2020-02-28 15:15:00,45.65,45.97,45.62,45.75,233808.0,44.7023,45.0156,44.6729,44.8002,233808.0
2020-02-28 15:20:00,45.76,45.84,45.52,45.57,206008.0,44.81,44.8883,44.575,44.6239,206008.0
2020-02-28 15:25:00,45.57,45.63,45.26,45.26,297349.0,44.6239,44.6827,44.3204,44.3204,297349.0
2020-02-28 15:30:00,45.26,45.57,45.24,45.36,307353.0,44.3204,44.6239,44.3008,44.4183,307353.0
2020-02-28 15:35:00,45.36,45.55,45.31,45.48,300282.0,44.4183,44.6043,44.3693,44.5358,300282.0
2020-02-28 15:40:00,45.48,45.55,45.13,45.16,385755.0,44.5358,44.6043,44.193,44.2224,385755.0
2020-02-28 15:45:00,45.15,45.7,45.15,45.62,507386.0,44.2126,44.7512,44.2126,44.6729,507386.0
2020-02-28 15:50:00,45.62,45.63,45.37,45.63,653059.0,44.6729,44.6827,44.4281,44.6827,653059.0
2020-02-28 15:55:00,45.63,46.15,45.5,46.14,1252676.0,44.6827,45.1919,44.5554,45.1821,1252676.0
2020-03-02 09:30:00,46.22,46.22,45.3,45.34,623702.0,45.2604,45.2604,44.3595,44.3987,623702.0
2020-03-02 09:35:00,45.34,45.39,44.76,44.77,754856.0,44.3987,44.4477,43.8307,43.8405,754856.0
2020-03-02 09:40:00,44.81,45.26,44.75,44.96,322095.0,43.8797,44.3204,43.8209,44.0266,322095.0
2020-03-02 09:45:00,44.97,45.36,44.97,45.1,304381.0,44.0364,44.4183,44.0364,44.1637,304381.0
2020-03-02 09:50:00,45.1,45.18,44.96,45.02,269152.0,44.1637,44.242,44.0266,44.0853,269152.0
2020-03-02 09:55:00,45.02,45.19,45.0,45.07,188119.0,44.0853,44.2518,44.0657,44.1343,188119.0
2020-03-02 10:00:00,45.07,45.17,44.87,44.88,424569.0,44.1343,44.2322,43.9384,43.9482,424569.0
2020-03-02 10:05:00,44.86,44.91,44.43,44.5,383727.0,43.9287,43.9776,43.5076,43.5761,383727.0
2020-03-02 10:10:00,44.5,44.92,44.5,44.8,185245.0,43.5761,43.9874,43.5761,43.8699,185245.0
2020-03-02 10:15:00,44.8,44.81,44.45,44.76,230613.0,43.8699,43.8797,43.5272,43.8307,230613.0
2020-03-02 10:20:00,44.75,44.78,44.35,44.53,171754.0,43.8209,43.8503,43.4292,43.6055,171754.0
2020-03-02 10:25:00,44.54,44.71,44.49,44.53,128345.0,43.6153,43.7818,43.5663,43.6055,128345.0
2020-03-02 10:30:00,44.53,44.74,44.38,44.6,212020.0,43.6055,43.8111,43.4586,43.6741,212020.0
2020-03-02 10:35:00,44.6,44.78,44.33,44.56,297037.0,43.6741,43.8503,43.4097,43.6349,297037.0
2020-03-02 10:40:00,44.56,44.63,44.37,44.59,215069.0,43.6349,43.7034,43.4488,43.6643,215069.0
2020-03-02 10:45:00,44.59,44.88,44.58,44.85,153367.0,43.6643,43.9482,43.6545,43.9189,153367.0
2020-03-02 10:50:00,44.82,45.24,44.82,45.14,222286.0,43.8895,44.3008,43.8895,44.2028,222286.0
2020-03-02 10:55:00,45.13,45.3,45.04,45.07,249054.0,44.193,44.3595,44.1049,44.1343,249054.0
2020-03-02 11:00:00,45.07,45.18,44.89,45.1,256824.0,44.1343,44.242,43.958,44.1637,256824.0
2020-03-02 11:05:00,45.08,45.14,44.88,44.96,167482.0,44.1441,44.2028,43.9482,44.0266,167482.0
2020-03-02 11:10:00,44.96,45.48,44.96,45.4,221870.0,44.0266,44.5358,44.0266,44.4574,221870.0
2020-03-02 11:15:00,45.39,45.41,45.12,45.18,166142.0,44.4477,44.4672,44.1833,44.242,166142.0
2020-03-02 11:20:00,45.18,45.54,45.18,45.46,182572.0,44.242,44.5945,44.242,44.5162,182572.0
2020-03-02 11:25:00,45.46,45.71,45.45,45.6,168975.0,44.5162,44.761,44.5064,44.6533,168975.0
2020-03-02 11:30:00,45.62,45.71,45.49,45.57,161299.0,44.6729,44.761,44.5456,44.6239,161299.0
2020-03-02 11:35:00,45.58,45.75,45.53,45.71,114759.0,44.6337,44.8002,44.5847,44.761,114759.0
2020-03-02 11:40:00,45.72,45.73,45.49,45.65,124824.0,44.7708,44.7806,44.5456,44.7023,124824.0
2020-03-02 11:45:00,45.67,45.68,45.51,45.65,99911.0,44.7218,44.7316,44.5652,44.7023,99911.0
2020-03-02 11:50:00,45.66,45.94,45.57,45.89,95099.0,44.712,44.9862,44.6239,44.9373,95099.0
2020-03-02 11:55:00,45.9,46.09,45.9,46.02,106880.0,44.9471,45.1331,44.9471,45.0646,106880.0
2020-03-02 12:00:00,46.01,46.13,46.0,46.03,95073.0,45.0548,45.1723,45.045,45.0744,95073.0
2020-03-02 12:05:00,46.03,46.12,45.92,45.96,123881.0,45.0744,45.1625,44.9666,45.0058,123881.0
2020-03-02 12:10:00,45.96,46.0,45.79,45.86,96749.0,45.0058,45.045,44.8393,44.9079,96749.0
2020-03-02 12:15:00,45.87,45.89,45.76,45.8,129887.0,44.9177,44.9373,44.81,44.8491,129887.0
2020-03-02 12:20:00,45.8,45.85,45.61,45.66,114669.0,44.8491,44.8981,44.6631,44.712,114669.0
2020-03-02 12:25:00,45.65,45.77,45.62,45.68,71803.0,44.7023,44.8198,44.6729,44.7316,71803.0
2020-03-02 12:30:00,45.67,45.8,45.65,45.74,89095.0,44.7218,44.8491,44.7023,44.7904,89095.0
2020-03-02 12:35:00,45.75,45.98,45.75,45.96,77339.0,44.8002,45.0254,44.8002,45.0058,77339.0
2020-03-02 12:40:00,45.96,46.01,45.88,45.96,97671.0,45.0058,45.0548,44.9275,45.0058,97671.0
2020-03-02 12:45:00,45.96,46.11,45.96,46.05,106746.0,45.0058,45.1527,45.0058,45.0939,106746.0
2020-03-02 12:50:00,46.04,46.1,45.94,46.09,112097.0,45.0842,45.1429,44.9862,45.1331,112097.0
2020-03-02 12:55:00,46.09,46.24,46.07,46.16,146435.0,45.1331,45.28,45.1135,45.2017,146435.0
2020-03-02 13:00:00,46.17,46.19,46.04,46.09,125333.0,45.2115,45.231,45.0842,45.1331,125333.0
2020-03-02 13:05:00,46.09,46.09,45.96,46.0,84105.0,45.1331,45.1331,45.0058,45.045,84105.0
2020-03-02 13:10:00,46.0,46.07,45.89,46.02,69544.0,45.045,45.1135,44.9373,45.0646,69544.0
2020-03-02 13:15:00,46.03,46.04,45.92,45.97,72999.0,45.0744,45.0842,44.9666,45.0156,72999.0
2020-03-02 13:20:00,45.97,46.01,45.87,45.96,105020.0,45.0156,45.0548,44.9177,45.0058,105020.0
2020-03-02 13:25:00,45.94,45.97,45.7,45.82,137703.0,44.9862,45.0156,44.7512,44.8687,137703.0
2020-03-02 13:30:00,45.82,45.87,45.61,45.62,116536.0,44.8687,44.9177,44.6631,44.6729,116536.0
2020-03-02 13:35:00,45.62,45.76,45.59,45.71,82542.0,44.6729,44.81,44.6435,44.761,82542.0
2020-03-02 13:40:00,45.7,45.72,45.59,45.61,127234.0,44.7512,44.7708,44.6435,44.6631,127234.0
2020-03-02 13:45:00,45.62,45.63,45.49,45.57,153527.0,44.6729,44.6827,44.5456,44.6239,153527.0
2020-03-02 13:50:00,45.56,45.59,45.33,45.43,108427.0,44.6141,44.6435,44.3889,44.4868,108427.0
2020-03-02 13:55:00,45.42,45.69,45.42,45.67,90057.0,44.477,44.7414,44.477,44.7218,90057.0
2020-03-02 14:00:00,45.65,45.74,45.61,45.73,120069.0,44.7023,44.7904,44.6631,44.7806,120069.0
2020-03-02 14:05:00,45.74,46.07,45.68,46.06,126740.0,44.7904,45.1135,44.7316,45.1037,126740.0
2020-03-02 14:10:00,46.05,46.17,46.01,46.17,167844.0,45.0939,45.2115,45.0548,45.2115,167844.0
2020-03-02 14:15:00,46.17,46.2,46.07,46.13,123102.0,45.2115,45.2408,45.1135,45.1723,123102.0
2020-03-02 14:20:00,46.13,46.18,45.91,45.91,176474.0,45.1723,45.2212,44.9569,44.9569,176474.0
2020-03-02 14:25:00,45.91,45.98,45.78,45.8,103720.0,44.9569,45.0254,44.8296,44.8491,103720.0
2020-03-02 14:30:00,45.8,45.89,45.72,45.72,74039.0,44.8491,44.9373,44.7708,44.7708,74039.0
2020-03-02 14:35:00,45.71,45.72,45.51,45.55,157960.0,44.761,44.7708,44.5652,44.6043,157960.0
2020-03-02 14:40:00,45.54,45.58,45.37,45.42,146462.0,44.5945,44.6337,44.4281,44.477,146462.0
2020-03-02 14:45:00,45.41,45.66,45.32,45.63,86368.0,44.4672,44.712,44.3791,44.6827,86368.0
2020-03-02 14:50:00,45.62,45.74,45.52,45.73,76447.0,44.6729,44.7904,44.575,44.7806,76447.0
2020-03-02 14:55:00,45.74,45.8,45.67,45.76,114776.0,44.7904,44.8491,44.7218,44.81,114776.0
2020-03-02 15:00:00,45.76,45.96,45.74,45.91,154105.0,44.81,45.0058,44.7904,44.9569,154105.0
2020-03-02 15:05:00,45.91,46.18,45.9,46.1,255171.0,44.9569,45.2212,44.9471,45.1429,255171.0
2020-03-02 15:10:00,46.09,46.2,46.02,46.18,133027.0,45.1331,45.2408,45.0646,45.2212,133027.0
2020-03-02 15:15:00,46.16,46.19,46.05,46.05,134453.0,45.2017,45.231,45.0939,45.0939,134453.0
2020-03-02 15:20:00,46.05,46.33,46.04,46.32,176552.0,45.0939,45.3681,45.0842,45.3583,176552.0
2020-03-02 15:25:00,46.33,46.4,46.26,46.35,201778.0,45.3681,45.4367,45.2996,45.3877,201778.0
2020-03-02 15:30:00,46.36,46.39,46.29,46.29,211089.0,45.3975,45.4269,45.329,45.329,211089.0
2020-03-02 15:35:00,46.3,46.4,46.26,46.36,260696.0,45.3388,45.4367,45.2996,45.3975,260696.0
2020-03-02 15:40:00,46.37,46.42,46.22,46.28,290356.0,45.4073,45.4563,45.2604,45.3192,290356.0
2020-03-02 15:45:00,46.28,46.67,46.28,46.64,423971.0,45.3192,45.7011,45.3192,45.6717,423971.0
2020-03-02 15:50:00,46.64,47.16,46.6,47.16,796002.0,45.6717,46.1809,45.6325,46.1809,796002.0
2020-03-02 15:55:00,47.15,47.25,47.01,47.18,1027531.0,46.1711,46.269,46.034,46.2005,1027531.0
2020-03-03 09:30:00,49.81,49.97,47.76,47.86,1419899.0,48.7759,48.9326,46.7684,46.8664,1419899.0
2020-03-03 09:35:00,47.84,48.31,47.57,48.26,697034.0,46.8468,47.307,46.5824,47.2581,697034.0
2020-03-03 09:40:00,48.27,48.63,48.21,48.58,553710.0,47.2679,47.6204,47.2091,47.5714,553710.0
2020-03-03 09:45:00,48.6,48.62,48.03,48.23,417639.0,47.591,47.6106,47.0328,47.2287,417639.0
2020-03-03 09:50:00,48.22,48.35,47.88,47.93,352871.0,47.2189,47.3462,46.886,46.9349,352871.0
2020-03-03 09:55:00,47.92,48.13,47.78,47.92,343389.0,46.9251,47.1308,46.788,46.9251,343389.0
2020-03-03 10:00:00,47.91,49.29,47.89,48.91,461145.0,46.9153,48.2667,46.8957,47.8946,461145.0
2020-03-03 10:05:00,48.94,49.11,48.11,48.47,266591.0,47.9239,48.0904,47.1112,47.4637,266591.0
2020-03-03 10:10:00,48.47,48.71,48.16,48.23,326699.0,47.4637,47.6987,47.1601,47.2287,326699.0
2020-03-03 10:15:00,48.18,48.41,47.98,48.17,266413.0,47.1797,47.405,46.9839,47.1699,266413.0
2020-03-03 10:20:00,48.18,48.83,48.17,48.76,283648.0,47.1797,47.8162,47.1699,47.7477,283648.0
2020-03-03 10:25:00,48.76,48.77,48.26,48.31,220276.0,47.7477,47.7575,47.2581,47.307,220276.0
2020-03-03 10:30:00,48.29,48.43,48.07,48.08,208676.0,47.2874,47.4245,47.072,47.0818,208676.0
2020-03-03 10:35:00,48.08,48.37,48.01,48.25,199007.0,47.0818,47.3658,47.0133,47.2483,199007.0
2020-03-03 10:40:00,48.23,48.63,48.18,48.53,299884.0,47.2287,47.6204,47.1797,47.5225,299884.0
2020-03-03 10:45:00,48.52,48.58,48.0,48.05,284759.0,47.5127,47.5714,47.0035,47.0524,284759.0
2020-03-03 10:50:00,48.07,48.15,47.89,48.03,240162.0,47.072,47.1504,46.8957,47.0328,240162.0
2020-03-03 10:55:00,48.01,48.37,47.95,48.35,148512.0,47.0133,47.3658,46.9545,47.3462,148512.0
2020-03-03 11:00:00,48.33,48.4,47.87,48.01,223500.0,47.3266,47.3952,46.8762,47.0133,223500.0
2020-03-03 11:05:00,48.01,48.01,47.75,47.8,368365.0,47.0133,47.0133,46.7587,46.8076,368365.0
2020-03-03 11:10:00,47.8,47.93,47.59,47.59,331708.0,46.8076,46.9349,46.602,46.602,331708.0
2020-03-03 11:15:00,47.59,47.86,47.59,47.7,186325.0,46.602,46.8664,46.602,46.7097,186325.0
2020-03-03 11:20:00,47.7,47.97,47.5,47.52,268378.0,46.7097,46.9741,46.5138,46.5334,268378.0
2020-03-03 11:25:00,47.54,47.61,47.21,47.25,304120.0,46.553,46.6216,46.2299,46.269,304120.0
2020-03-03 11:30:00,47.24,47.47,47.18,47.39,205834.0,46.2592,46.4845,46.2005,46.4061,205834.0
2020-03-03 11:35:00,47.38,47.68,47.27,47.66,164905.0,46.3963,46.6901,46.2886,46.6705,164905.0
2020-03-03 11:40:00,47.68,47.76,47.54,47.7,231449.0,46.6901,46.7684,46.553,46.7097,231449.0
2020-03-03 11:45:00,47.7,47.75,47.41,47.45,183104.0,46.7097,46.7587,46.4257,46.4649,183104.0
2020-03-03 11:50:00,47.43,47.93,47.43,47.85,144870.0,46.4453,46.9349,46.4453,46.8566,144870.0
2020-03-03 11:55:00,47.86,48.04,47.73,47.97,152626.0,46.8664,47.0426,46.7391,46.9741,152626.0
2020-03-03 12:00:00,47.97,47.98,47.59,47.74,155603.0,46.9741,46.9839,46.602,46.7489,155603.0
2020-03-03 12:05:00,47.76,47.84,47.61,47.74,112764.0,46.7684,46.8468,46.6216,46.7489,112764.0
2020-03-03 12:10:00,47.75,47.76,47.42,47.46,158605.0,46.7587,46.7684,46.4355,46.4747,158605.0
2020-03-03 12:15:00,47.47,47.49,47.1,47.3,243024.0,46.4845,46.5041,46.1221,46.318,243024.0
2020-03-03 12:20:00,47.3,47.4,47.14,47.38,136820.0,46.318,46.4159,46.1613,46.3963,136820.0
2020-03-03 12:25:00,47.38,47.46,47.25,47.42,145639.0,46.3963,46.4747,46.269,46.4355,145639.0
2020-03-03 12:30:00,47.43,47.51,47.33,47.41,120489.0,46.4453,46.5236,46.3474,46.4257,120489.0
2020-03-03 12:35:00,47.43,47.54,47.27,47.54,204843.0,46.4453,46.553,46.2886,46.553,204843.0
2020-03-03 12:40:00,47.54,47.61,47.37,47.4,170392.0,46.553,46.6216,46.3865,46.4159,170392.0
2020-03-03 12:45:00,47.41,47.63,47.41,47.53,163259.0,46.4257,46.6411,46.4257,46.5432,163259.0
2020-03-03 12:50:00,47.53,47.55,47.37,47.39,137773.0,46.5432,46.5628,46.3865,46.4061,137773.0
2020-03-03 12:55:00,47.39,47.45,47.27,47.32,108604.0,46.4061,46.4649,46.2886,46.3376,108604.0
2020-03-03 13:00:00,47.32,47.34,47.17,47.33,179929.0,46.3376,46.3572,46.1907,46.3474,179929.0
2020-03-03 13:05:00,47.32,47.42,47.19,47.21,114131.0,46.3376,46.4355,46.2103,46.2299,114131.0
2020-03-03 13:10:00,47.2,47.28,47.05,47.08,124425.0,46.2201,46.2984,46.0732,46.1026,124425.0
2020-03-03 13:15:00,47.08,47.13,46.92,46.94,202843.0,46.1026,46.1515,45.9459,45.9655,202843.0
2020-03-03 13:20:00,46.94,46.98,46.69,46.81,213958.0,45.9655,46.0046,45.7207,45.8382,213958.0
2020-03-03 13:25:00,46.8,46.9,46.56,46.89,159872.0,45.8284,45.9263,45.5934,45.9165,159872.0
2020-03-03 13:30:00,46.88,46.95,46.64,46.9,162507.0,45.9067,45.9753,45.6717,45.9263,162507.0
2020-03-03 13:35:00,46.89,46.95,46.78,46.88,186414.0,45.9165,45.9753,45.8088,45.9067,186414.0
2020-03-03 13:40:00,46.87,46.9,46.65,46.66,260451.0,45.8969,45.9263,45.6815,45.6913,260451.0
2020-03-03 13:45:00,46.66,46.77,46.53,46.54,229240.0,45.6913,45.799,45.564,45.5738,229240.0
2020-03-03 13:50:00,46.54,46.76,46.54,46.74,186246.0,45.5738,45.7892,45.5738,45.7696,186246.0
2020-03-03 13:55:00,46.73,46.87,46.63,46.67,136552.0,45.7598,45.8969,45.6619,45.7011,136552.0
2020-03-03 14:00:00,46.67,46.82,46.63,46.71,168010.0,45.7011,45.848,45.6619,45.7402,168010.0
2020-03-03 14:05:00,46.71,46.75,46.51,46.52,252560.0,45.7402,45.7794,45.5444,45.5542,252560.0
2020-03-03 14:10:00,46.52,46.89,46.47,46.88,264428.0,45.5542,45.9165,45.5052,45.9067,264428.0
2020-03-03 14:15:00,46.89,46.93,46.46,46.47,161907.0,45.9165,45.9557,45.4954,45.5052,161907.0
2020-03-03 14:20:00,46.46,46.7,46.37,46.38,161053.0,45.4954,45.7305,45.4073,45.4171,161053.0
2020-03-03 14:25:00,46.38,46.88,46.33,46.82,252648.0,45.4171,45.9067,45.3681,45.848,252648.0
2020-03-03 14:30:00,46.84,46.85,46.53,46.63,212176.0,45.8675,45.8773,45.564,45.6619,212176.0
2020-03-03 14:35:00,46.64,46.64,46.23,46.23,243162.0,45.6717,45.6717,45.2702,45.2702,243162.0
2020-03-03 14:40:00,46.22,46.31,46.12,46.25,174637.0,45.2604,45.3486,45.1625,45.2898,174637.0
2020-03-03 14:45:00,46.23,46.55,46.22,46.5,233721.0,45.2702,45.5836,45.2604,45.5346,233721.0
2020-03-03 14:50:00,46.52,46.68,46.35,46.66,182021.0,45.5542,45.7109,45.3877,45.6913,182021.0
2020-03-03 14:55:00,46.64,46.73,46.49,46.63,209145.0,45.6717,45.7598,45.5248,45.6619,209145.0
2020-03-03 15:00:00,46.64,47.09,46.51,47.03,280925.0,45.6717,46.1124,45.5444,46.0536,280925.0
2020-03-03 15:05:00,47.02,47.03,46.67,46.82,244750.0,46.0438,46.0536,45.7011,45.848,244750.0
2020-03-03 15:10:00,46.84,47.13,46.78,47.05,273382.0,45.8675,46.1515,45.8088,46.0732,273382.0
2020-03-03 15:15:00,47.05,47.1,46.79,47.03,241646.0,46.0732,46.1221,45.8186,46.0536,241646.0
2020-03-03 15:20:00,47.03,47.07,46.54,46.55,253301.0,46.0536,46.0928,45.5738,45.5836,253301.0
2020-03-03 15:25:00,46.55,47.11,46.52,47.07,213465.0,45.5836,46.1319,45.5542,46.0928,213465.0
2020-03-03 15:30:00,47.06,47.06,46.59,46.67,251574.0,46.083,46.083,45.6227,45.7011,251574.0
2020-03-03 15:35:00,46.66,46.72,46.38,46.45,314832.0,45.6913,45.75,45.4171,45.4856,314832.0
2020-03-03 15:40:00,46.45,46.73,46.38,46.73,275379.0,45.4856,45.7598,45.4171,45.7598,275379.0
2020-03-03 15:45:00,46.72,46.85,46.49,46.51,357840.0,45.75,45.8773,45.5248,45.5444,357840.0
2020-03-03 15:50:00,46.49,46.5,46.12,46.24,565547.0,45.5248,45.5346,45.1625,45.28,565547.0
2020-03-03 15:55:00,46.25,46.37,46.04,46.16,995538.0,45.2898,45.4073,45.0842,45.2017,995538.0
2020-03-04 09:30:00,47.58,47.62,46.71,47.13,884332.0,46.5922,46.6314,45.7402,46.1515,884332.0
2020-03-04 09:35:00,47.11,47.13,46.34,46.44,485131.0,46.1319,46.1515,45.3779,45.4759,485131.0
2020-03-04 09:40:00,46.43,46.78,46.43,46.51,187044.0,45.4661,45.8088,45.4661,45.5444,187044.0
2020-03-04 09:45:00,46.51,46.68,46.26,46.33,235852.0,45.5444,45.7109,45.2996,45.3681,235852.0
2020-03-04 09:50:00,46.34,46.6,46.23,46.26,237008.0,45.3779,45.6325,45.2702,45.2996,237008.0
2020-03-04 09:55:00,46.27,46.32,46.02,46.12,226536.0,45.3094,45.3583,45.0646,45.1625,226536.0
2020-03-04 10:00:00,46.11,46.52,46.05,46.38,280402.0,45.1527,45.5542,45.0939,45.4171,280402.0
2020-03-04 10:05:00,46.37,46.75,46.22,46.65,249235.0,45.4073,45.7794,45.2604,45.6815,249235.0
2020-03-04 10:10:00,46.65,46.84,46.54,46.78,179295.0,45.6815,45.8675,45.5738,45.8088,179295.0
2020-03-04 10:15:00,46.78,47.1,46.71,46.99,187525.0,45.8088,46.1221,45.7402,46.0144,187525.0
2020-03-04 10:20:00,46.97,47.13,46.88,47.09,184177.0,45.9948,46.1515,45.9067,46.1124,184177.0
2020-03-04 10:25:00,47.09,47.24,46.96,47.23,200727.0,46.1124,46.2592,45.9851,46.2495,200727.0
2020-03-04 10:30:00,47.24,47.28,46.74,46.74,238404.0,46.2592,46.2984,45.7696,45.7696,238404.0
2020-03-04 10:35:00,46.75,46.75,46.44,46.54,162250.0,45.7794,45.7794,45.4759,45.5738,162250.0
2020-03-04 10:40:00,46.53,46.67,46.39,46.65,125743.0,45.564,45.7011,45.4269,45.6815,125743.0
2020-03-04 10:45:00,46.65,46.69,46.39,46.58,200905.0,45.6815,45.7207,45.4269,45.6129,200905.0
2020-03-04 10:50:00,46.59,46.66,46.54,46.54,107242.0,45.6227,45.6913,45.5738,45.5738,107242.0
2020-03-04 10:55:00,46.55,46.71,46.5,46.6,75975.0,45.5836,45.7402,45.5346,45.6325,75975.0
2020-03-04 11:00:00,46.61,46.79,46.38,46.49,316048.0,45.6423,45.8186,45.4171,45.5248,316048.0
2020-03-04 11:05:00,46.49,46.61,46.4,46.5,279079.0,45.5248,45.6423,45.4367,45.5346,279079.0
2020-03-04 11:10:00,46.5,46.68,46.47,46.55,306660.0,45.5346,45.7109,45.5052,45.5836,306660.0
2020-03-04 11:15:00,46.55,46.61,46.41,46.5,200887.0,45.5836,45.6423,45.4465,45.5346,200887.0
2020-03-04 11:20:00,46.5,46.73,46.36,46.69,128627.0,45.5346,45.7598,45.3975,45.7207,128627.0
2020-03-04 11:25:00,46.69,46.7,46.43,46.59,214772.0,45.7207,45.7305,45.4661,45.6227,214772.0
2020-03-04 11:30:00,46.59,46.73,46.48,46.72,163570.0,45.6227,45.7598,45.515,45.75,163570.0
2020-03-04 11:35:00,46.71,46.74,46.46,46.49,176210.0,45.7402,45.7696,45.4954,45.5248,176210.0
2020-03-04 11:40:00,46.47,46.52,46.36,46.5,185126.0,45.5052,45.5542,45.3975,45.5346,185126.0
2020-03-04 11:45:00,46.5,46.56,46.35,46.38,212607.0,45.5346,45.5934,45.3877,45.4171,212607.0
2020-03-04 11:50:00,46.39,46.47,46.32,46.33,186833.0,45.4269,45.5052,45.3583,45.3681,186833.0
2020-03-04 11:55:00,46.33,46.52,46.31,46.41,338170.0,45.3681,45.5542,45.3486,45.4465,338170.0
2020-03-04 12:00:00,46.41,46.51,46.32,46.36,296129.0,45.4465,45.5444,45.3583,45.3975,296129.0
2020-03-04 12:05:00,46.37,46.39,46.19,46.25,165910.0,45.4073,45.4269,45.231,45.2898,165910.0
2020-03-04 12:10:00,46.25,46.44,46.25,46.44,122000.0,45.2898,45.4759,45.2898,45.4759,122000.0
2020-03-04 12:15:00,46.44,46.65,46.43,46.53,65028.0,45.4759,45.6815,45.4661,45.564,65028.0
2020-03-04 12:20:00,46.53,46.58,46.42,46.5,80069.0,45.564,45.6129,45.4563,45.5346,80069.0
2020-03-04 12:25:00,46.5,46.57,46.45,46.54,162218.0,45.5346,45.6032,45.4856,45.5738,162218.0
2020-03-04 12:30:00,46.54,46.65,46.48,46.52,192503.0,45.5738,45.6815,45.515,45.5542,192503.0
2020-03-04 12:35:00,46.51,46.52,46.37,46.39,100789.0,45.5444,45.5542,45.4073,45.4269,100789.0
2020-03-04 12:40:00,46.39,46.43,46.24,46.27,78765.0,45.4269,45.4661,45.28,45.3094,78765.0
2020-03-04 12:45:00,46.27,46.31,46.2,46.3,106223.0,45.3094,45.3486,45.2408,45.3388,106223.0
2020-03-04 12:50:00,46.29,46.37,46.23,46.32,80501.0,45.329,45.4073,45.2702,45.3583,80501.0
2020-03-04 12:55:00,46.32,46.4,46.27,46.39,99783.0,45.3583,45.4367,45.3094,45.4269,99783.0
2020-03-04 13:00:00,46.38,46.49,46.34,46.48,92978.0,45.4171,45.5248,45.3779,45.515,92978.0
2020-03-04 13:05:00,46.48,46.68,46.47,46.66,173851.0,45.515,45.7109,45.5052,45.6913,173851.0
2020-03-04 13:10:00,46.67,46.91,46.61,46.87,131871.0,45.7011,45.9361,45.6423,45.8969,131871.0
2020-03-04 13:15:00,46.88,47.5,46.84,47.44,209804.0,45.9067,46.5138,45.8675,46.4551,209804.0
2020-03-04 13:20:00,47.44,47.85,47.4,47.75,384111.0,46.4551,46.8566,46.4159,46.7587,384111.0
2020-03-04 13:25:00,47.75,47.76,47.39,47.69,282982.0,46.7587,46.7684,46.4061,46.6999,282982.0
2020-03-04 13:30:00,47.69,47.84,47.64,47.72,228064.0,46.6999,46.8468,46.6509,46.7293,228064.0
2020-03-04 13:35:00,47.73,47.8,47.45,47.48,181861.0,46.7391,46.8076,46.4649,46.4943,181861.0
2020-03-04 13:40:00,47.49,47.79,47.48,47.68,176994.0,46.5041,46.7978,46.4943,46.6901,176994.0
2020-03-04 13:45:00,47.67,48.0,47.67,47.94,218676.0,46.6803,47.0035,46.6803,46.9447,218676.0
2020-03-04 13:50:00,47.93,48.05,47.87,48.03,299671.0,46.9349,47.0524,46.8762,47.0328,299671.0
2020-03-04 13:55:00,48.0,48.04,47.83,47.95,169906.0,47.0035,47.0426,46.837,46.9545,169906.0
2020-03-04 14:00:00,47.95,47.98,47.64,47.65,148783.0,46.9545,46.9839,46.6509,46.6607,148783.0
2020-03-04 14:05:00,47.64,47.78,47.53,47.75,124120.0,46.6509,46.788,46.5432,46.7587,124120.0
2020-03-04 14:10:00,47.74,47.75,47.59,47.63,119309.0,46.7489,46.7587,46.602,46.6411,119309.0
2020-03-04 14:15:00,47.64,47.86,47.62,47.75,69277.0,46.6509,46.8664,46.6314,46.7587,69277.0
2020-03-04 14:20:00,47.76,47.95,47.74,47.89,130651.0,46.7684,46.9545,46.7489,46.8957,130651.0
2020-03-04 14:25:00,47.89,48.09,47.87,47.89,309595.0,46.8957,47.0916,46.8762,46.8957,309595.0
2020-03-04 14:30:00,47.9,47.99,47.84,47.91,119316.0,46.9055,46.9937,46.8468,46.9153,119316.0
2020-03-04 14:35:00,47.92,47.93,47.8,47.88,73977.0,46.9251,46.9349,46.8076,46.886,73977.0
2020-03-04 14:40:00,47.89,47.93,47.71,47.82,141638.0,46.8957,46.9349,46.7195,46.8272,141638.0
2020-03-04 14:45:00,47.84,47.84,47.49,47.53,164231.0,46.8468,46.8468,46.5041,46.5432,164231.0
2020-03-04 14:50:00,47.54,47.59,47.32,47.5,257471.0,46.553,46.602,46.3376,46.5138,257471.0
2020-03-04 14:55:00,47.5,47.72,47.44,47.68,124986.0,46.5138,46.7293,46.4551,46.6901,124986.0
2020-03-04 15:00:00,47.68,47.86,47.66,47.86,110762.0,46.6901,46.8664,46.6705,46.8664,110762.0
2020-03-04 15:05:00,47.84,47.87,47.58,47.66,68509.0,46.8468,46.8762,46.5922,46.6705,68509.0
2020-03-04 15:10:00,47.66,47.77,47.59,47.73,94362.0,46.6705,46.7782,46.602,46.7391,94362.0
2020-03-04 15:15:00,47.71,47.76,47.52,47.52,86927.0,46.7195,46.7684,46.5334,46.5334,86927.0
2020-03-04 15:20:00,47.52,47.75,47.5,47.7,118513.0,46.5334,46.7587,46.5138,46.7097,118513.0
2020-03-04 15:25:00,47.7,47.86,47.7,47.84,203745.0,46.7097,46.8664,46.7097,46.8468,203745.0
2020-03-04 15:30:00,47.85,48.03,47.82,47.98,212380.0,46.8566,47.0328,46.8272,46.9839,212380.0
2020-03-04 15:35:00,47.98,48.09,47.93,48.05,223284.0,46.9839,47.0916,46.9349,47.0524,223284.0
2020-03-04 15:40:00,48.05,48.16,47.98,48.12,340309.0,47.0524,47.1601,46.9839,47.121,340309.0
2020-03-04 15:45:00,48.12,48.17,48.03,48.16,339666.0,47.121,47.1699,47.0328,47.1601,339666.0
2020-03-04 15:50:00,48.14,48.53,48.14,48.51,505284.0,47.1406,47.5225,47.1406,47.5029,505284.0
2020-03-04 15:55:00,48.51,48.64,48.38,48.51,853807.0,47.5029,47.6302,47.3756,47.5029,853807.0
2020-03-05 09:30:00,46.5,46.57,45.64,46.11,992154.0,45.5346,45.6032,44.6925,45.1527,992154.0
2020-03-05 09:35:00,46.12,46.26,45.65,46.01,459152.0,45.1625,45.2996,44.7023,45.0548,459152.0
2020-03-05 09:40:00,46.04,46.35,45.68,45.88,390802.0,45.0842,45.3877,44.7316,44.9275,390802.0
2020-03-05 09:45:00,45.88,46.13,45.72,45.89,324295.0,44.9275,45.1723,44.7708,44.9373,324295.0
2020-03-05 09:50:00,45.88,45.91,45.25,45.33,505273.0,44.9275,44.9569,44.3106,44.3889,505273.0
2020-03-05 09:55:00,45.35,45.55,45.29,45.47,351187.0,44.4085,44.6043,44.3497,44.526,351187.0
2020-03-05 10:00:00,45.49,45.9,45.46,45.59,363013.0,44.5456,44.9471,44.5162,44.6435,363013.0
2020-03-05 10:05:00,45.58,45.93,45.5,45.92,271065.0,44.6337,44.9764,44.5554,44.9666,271065.0
2020-03-05 10:10:00,45.91,46.33,45.86,46.28,323007.0,44.9569,45.3681,44.9079,45.3192,323007.0
2020-03-05 10:15:00,46.28,46.28,46.07,46.26,230592.0,45.3192,45.3192,45.1135,45.2996,230592.0
2020-03-05 10:20:00,46.25,46.41,46.06,46.12,245939.0,45.2898,45.4465,45.1037,45.1625,245939.0
2020-03-05 10:25:00,46.12,46.29,46.01,46.18,234288.0,45.1625,45.329,45.0548,45.2212,234288.0
2020-03-05 10:30:00,46.16,46.19,45.85,45.92,187047.0,45.2017,45.231,44.8981,44.9666,187047.0
2020-03-05 10:35:00,45.93,46.04,45.85,45.85,169236.0,44.9764,45.0842,44.8981,44.8981,169236.0
2020-03-05 10:40:00,45.85,46.16,45.82,45.88,207919.0,44.8981,45.2017,44.8687,44.9275,207919.0
2020-03-05 10:45:00,45.88,45.92,45.69,45.87,171182.0,44.9275,44.9666,44.7414,44.9177,171182.0
2020-03-05 10:50:00,45.86,46.05,45.79,46.0,161190.0,44.9079,45.0939,44.8393,45.045,161190.0
2020-03-05 10:55:00,45.98,45.99,45.77,45.8,185617.0,45.0254,45.0352,44.8198,44.8491,185617.0
2020-03-05 11:00:00,45.81,45.91,45.73,45.88,230455.0,44.8589,44.9569,44.7806,44.9275,230455.0
2020-03-05 11:05:00,45.88,46.27,45.84,46.23,148313.0,44.9275,45.3094,44.8883,45.2702,148313.0
2020-03-05 11:10:00,46.21,46.39,46.06,46.37,164370.0,45.2506,45.4269,45.1037,45.4073,164370.0
2020-03-05 11:15:00,46.36,46.39,46.26,46.34,186138.0,45.3975,45.4269,45.2996,45.3779,186138.0
2020-03-05 11:20:00,46.34,46.36,46.1,46.14,183723.0,45.3779,45.3975,45.1429,45.1821,183723.0
2020-03-05 11:25:00,46.12,46.27,46.01,46.15,115473.0,45.1625,45.3094,45.0548,45.1919,115473.0
2020-03-05 11:30:00,46.15,46.22,46.02,46.07,100435.0,45.1919,45.2604,45.0646,45.1135,100435.0
2020-03-05 11:35:00,46.04,46.05,45.85,45.89,172299.0,45.0842,45.0939,44.8981,44.9373,172299.0
2020-03-05 11:40:00,45.89,45.93,45.77,45.8,144995.0,44.9373,44.9764,44.8198,44.8491,144995.0
2020-03-05 11:45:00,45.78,45.94,45.7,45.91,153026.0,44.8296,44.9862,44.7512,44.9569,153026.0
2020-03-05 11:50:00,45.92,45.96,45.86,45.93,100530.0,44.9666,45.0058,44.9079,44.9764,100530.0
2020-03-05 11:55:00,45.92,45.92,45.71,45.79,123475.0,44.9666,44.9666,44.761,44.8393,123475.0
2020-03-05 12:00:00,45.82,45.87,45.72,45.76,91264.0,44.8687,44.9177,44.7708,44.81,91264.0
2020-03-05 12:05:00,45.76,45.77,45.5,45.54,186729.0,44.81,44.8198,44.5554,44.5945,186729.0
2020-03-05 12:10:00,45.52,45.55,45.41,45.41,275889.0,44.575,44.6043,44.4672,44.4672,275889.0
2020-03-05 12:15:00,45.4,45.42,45.23,45.24,348892.0,44.4574,44.477,44.291,44.3008,348892.0
2020-03-05 12:20:00,45.24,45.26,45.06,45.08,215357.0,44.3008,44.3204,44.1245,44.1441,215357.0
2020-03-05 12:25:00,45.09,45.2,45.0,45.2,248043.0,44.1539,44.2616,44.0657,44.2616,248043.0
2020-03-05 12:30:00,45.2,45.24,45.16,45.19,145176.0,44.2616,44.3008,44.2224,44.2518,145176.0
2020-03-05 12:35:00,45.19,45.24,44.86,44.89,528211.0,44.2518,44.3008,43.9287,43.958,528211.0
2020-03-05 12:40:00,44.88,44.91,44.59,44.6,322082.0,43.9482,43.9776,43.6643,43.6741,322082.0
2020-03-05 12:45:00,44.6,44.87,44.58,44.86,264807.0,43.6741,43.9384,43.6545,43.9287,264807.0
2020-03-05 12:50:00,44.85,44.89,44.59,44.84,380268.0,43.9189,43.958,43.6643,43.9091,380268.0
2020-03-05 12:55:00,44.83,44.85,44.62,44.63,337983.0,43.8993,43.9189,43.6936,43.7034,337983.0
2020-03-05 13:00:00,44.63,44.71,44.41,44.42,378324.0,43.7034,43.7818,43.488,43.4978,378324.0
2020-03-05 13:05:00,44.42,44.75,44.42,44.65,243841.0,43.4978,43.8209,43.4978,43.723,243841.0
2020-03-05 13:10:00,44.65,44.68,44.45,44.57,227793.0,43.723,43.7524,43.5272,43.6447,227793.0
2020-03-05 13:15:00,44.57,44.78,44.53,44.76,157515.0,43.6447,43.8503,43.6055,43.8307,157515.0
2020-03-05 13:20:00,44.73,44.88,44.71,44.82,228219.0,43.8014,43.9482,43.7818,43.8895,228219.0
2020-03-05 13:25:00,44.84,44.92,44.81,44.91,166508.0,43.9091,43.9874,43.8797,43.9776,166508.0
2020-03-05 13:30:00,44.9,45.0,44.82,44.93,294068.0,43.9678,44.0657,43.8895,43.9972,294068.0
2020-03-05 13:35:00,44.93,45.21,44.93,45.03,192372.0,43.9972,44.2714,43.9972,44.0951,192372.0
2020-03-05 13:40:00,45.02,45.06,44.92,44.97,168498.0,44.0853,44.1245,43.9874,44.0364,168498.0
2020-03-05 13:45:00,44.99,45.17,44.96,45.14,132310.0,44.056,44.2322,44.0266,44.2028,132310.0
2020-03-05 13:50:00,45.13,45.24,45.08,45.14,148580.0,44.193,44.3008,44.1441,44.2028,148580.0
2020-03-05 13:55:00,45.16,45.46,45.14,45.46,201700.0,44.2224,44.5162,44.2028,44.5162,201700.0
2020-03-05 14:00:00,45.46,45.49,45.24,45.28,177811.0,44.5162,44.5456,44.3008,44.3399,177811.0
2020-03-05 14:05:00,45.28,45.38,45.12,45.29,130052.0,44.3399,44.4379,44.1833,44.3497,130052.0
2020-03-05 14:10:00,45.28,45.55,45.23,45.46,270457.0,44.3399,44.6043,44.291,44.5162,270457.0
2020-03-05 14:15:00,45.44,45.46,45.12,45.16,85867.0,44.4966,44.5162,44.1833,44.2224,85867.0
2020-03-05 14:20:00,45.15,45.17,45.02,45.02,133590.0,44.2126,44.2322,44.0853,44.0853,133590.0
2020-03-05 14:25:00,45.02,45.25,45.0,45.19,105537.0,44.0853,44.3106,44.0657,44.2518,105537.0
2020-03-05 14:30:00,45.18,45.24,45.09,45.12,99574.0,44.242,44.3008,44.1539,44.1833,99574.0
2020-03-05 14:35:00,45.14,45.32,45.11,45.28,129928.0,44.2028,44.3791,44.1735,44.3399,129928.0
2020-03-05 14:40:00,45.27,45.36,45.23,45.29,96790.0,44.3301,44.4183,44.291,44.3497,96790.0
2020-03-05 14:45:00,45.27,45.37,45.18,45.36,132990.0,44.3301,44.4281,44.242,44.4183,132990.0
2020-03-05 14:50:00,45.37,45.45,45.17,45.17,210563.0,44.4281,44.5064,44.2322,44.2322,210563.0
2020-03-05 14:55:00,45.17,45.39,45.17,45.36,119964.0,44.2322,44.4477,44.2322,44.4183,119964.0
2020-03-05 15:00:00,45.35,45.39,45.21,45.34,141802.0,44.4085,44.4477,44.2714,44.3987,141802.0
2020-03-05 15:05:00,45.33,45.43,45.3,45.41,109570.0,44.3889,44.4868,44.3595,44.4672,109570.0
2020-03-05 15:10:00,45.42,45.46,45.16,45.2,229127.0,44.477,44.5162,44.2224,44.2616,229127.0
2020-03-05 15:15:00,45.2,45.22,45.04,45.07,192808.0,44.2616,44.2812,44.1049,44.1343,192808.0
2020-03-05 15:20:00,45.07,45.16,44.91,45.02,442337.0,44.1343,44.2224,43.9776,44.0853,442337.0
2020-03-05 15:25:00,45.03,45.28,45.0,45.17,236478.0,44.0951,44.3399,44.0657,44.2322,236478.0
2020-03-05 15:30:00,45.16,45.34,45.03,45.32,281045.0,44.2224,44.3987,44.0951,44.3791,281045.0
2020-03-05 15:35:00,45.33,45.39,45.12,45.15,317210.0,44.3889,44.4477,44.1833,44.2126,317210.0
2020-03-05 15:40:00,45.16,45.17,44.95,45.09,341489.0,44.2224,44.2322,44.0168,44.1539,341489.0
2020-03-05 15:45:00,45.08,45.12,45.0,45.01,350243.0,44.1441,44.1833,44.0657,44.0755,350243.0
2020-03-05 15:50:00,45.01,45.18,44.83,44.87,643910.0,44.0755,44.242,43.8993,43.9384,643910.0
2020-03-05 15:55:00,44.87,45.12,44.82,45.01,846896.0,43.9384,44.1833,43.8895,44.0755,846896.0
2020-03-06 09:30:00,43.47,43.77,42.87,43.2,1226501.0,42.5675,42.8613,41.98,42.3031,1226501.0
2020-03-06 09:35:00,43.2,44.44,43.2,44.32,612568.0,42.3031,43.5174,42.3031,43.3999,612568.0
2020-03-06 09:40:00,44.28,45.3,43.74,45.12,493811.0,43.3607,44.3595,42.8319,44.1833,493811.0
2020-03-06 09:45:00,45.1,45.13,43.93,43.93,511084.0,44.1637,44.193,43.018,43.018,511084.0
2020-03-06 09:50:00,43.93,44.26,43.57,44.23,342799.0,43.018,43.3411,42.6654,43.3117,342799.0
2020-03-06 09:55:00,44.25,45.07,44.16,45.02,340885.0,43.3313,44.1343,43.2432,44.0853,340885.0
2020-03-06 10:00:00,45.02,45.27,44.73,44.92,500827.0,44.0853,44.3301,43.8014,43.9874,500827.0
2020-03-06 10:05:00,44.92,45.47,44.92,45.29,435518.0,43.9874,44.526,43.9874,44.3497,435518.0
2020-03-06 10:10:00,45.32,45.99,44.9,45.84,584430.0,44.3791,45.0352,43.9678,44.8883,584430.0
2020-03-06 10:15:00,45.81,46.47,45.62,46.28,724469.0,44.8589,45.5052,44.6729,45.3192,724469.0
2020-03-06 10:20:00,46.26,46.44,45.84,46.0,617597.0,45.2996,45.4759,44.8883,45.045,617597.0
2020-03-06 10:25:00,46.01,46.5,45.96,46.41,669227.0,45.0548,45.5346,45.0058,45.4465,669227.0
2020-03-06 10:30:00,46.37,46.63,46.21,46.24,637570.0,45.4073,45.6619,45.2506,45.28,637570.0
2020-03-06 10:35:00,46.23,46.62,46.06,46.43,461630.0,45.2702,45.6521,45.1037,45.4661,461630.0
2020-03-06 10:40:00,46.43,46.54,46.25,46.41,348679.0,45.4661,45.5738,45.2898,45.4465,348679.0
2020-03-06 10:45:00,46.41,46.63,46.24,46.61,635222.0,45.4465,45.6619,45.28,45.6423,635222.0
2020-03-06 10:50:00,46.59,46.93,46.55,46.59,588220.0,45.6227,45.9557,45.5836,45.6227,588220.0
2020-03-06 10:55:00,46.61,46.67,45.92,46.29,448836.0,45.6423,45.7011,44.9666,45.329,448836.0
2020-03-06 11:00:00,46.29,46.56,46.07,46.25,325397.0,45.329,45.5934,45.1135,45.2898,325397.0
2020-03-06 11:05:00,46.21,46.45,46.06,46.11,276206.0,45.2506,45.4856,45.1037,45.1527,276206.0
2020-03-06 11:10:00,46.09,46.29,45.97,46.03,446795.0,45.1331,45.329,45.0156,45.0744,446795.0
2020-03-06 11:15:00,46.02,46.14,45.85,45.91,311798.0,45.0646,45.1821,44.8981,44.9569,311798.0
2020-03-06 11:20:00,45.89,46.0,45.76,45.78,206601.0,44.9373,45.045,44.81,44.8296,206601.0
2020-03-06 11:25:00,45.78,46.05,45.55,45.6,246568.0,44.8296,45.0939,44.6043,44.6533,246568.0
2020-03-06 11:30:00,45.57,45.73,45.17,45.45,340501.0,44.6239,44.7806,44.2322,44.5064,340501.0
2020-03-06 11:35:00,45.44,45.8,45.41,45.8,219998.0,44.4966,44.8491,44.4672,44.8491,219998.0
2020-03-06 11:40:00,45.78,45.96,45.7,45.77,184960.0,44.8296,45.0058,44.7512,44.8198,184960.0
2020-03-06 11:45:00,45.77,45.82,45.5,45.51,142277.0,44.8198,44.8687,44.5554,44.5652,142277.0
2020-03-06 11:50:00,45.53,46.19,45.49,46.18,173085.0,44.5847,45.231,44.5456,45.2212,173085.0
2020-03-06 11:55:00,46.18,46.19,45.9,46.05,166538.0,45.2212,45.231,44.9471,45.0939,166538.0
2020-03-06 12:00:00,46.03,46.07,45.81,45.86,149291.0,45.0744,45.1135,44.8589,44.9079,149291.0
2020-03-06 12:05:00,45.86,45.89,45.72,45.73,157191.0,44.9079,44.9373,44.7708,44.7806,157191.0
2020-03-06 12:10:00,45.73,45.91,45.66,45.8,145997.0,44.7806,44.9569,44.712,44.8491,145997.0
2020-03-06 12:15:00,45.79,45.91,45.63,45.66,120058.0,44.8393,44.9569,44.6827,44.712,120058.0
2020-03-06 12:20:00,45.64,45.96,45.64,45.74,103981.0,44.6925,45.0058,44.6925,44.7904,103981.0
2020-03-06 12:25:00,45.73,45.86,45.69,45.79,97242.0,44.7806,44.9079,44.7414,44.8393,97242.0
2020-03-06 12:30:00,45.79,46.29,45.76,46.21,145353.0,44.8393,45.329,44.81,45.2506,145353.0
2020-03-06 12:35:00,46.21,46.37,46.1,46.22,161462.0,45.2506,45.4073,45.1429,45.2604,161462.0
2020-03-06 12:40:00,46.23,46.24,46.06,46.14,210202.0,45.2702,45.28,45.1037,45.1821,210202.0
2020-03-06 12:45:00,46.14,46.37,46.05,46.06,188387.0,45.1821,45.4073,45.0939,45.1037,188387.0
2020-03-06 12:50:00,46.06,46.11,45.87,45.88,138371.0,45.1037,45.1527,44.9177,44.9275,138371.0
2020-03-06 12:55:00,45.88,45.96,45.77,45.85,124320.0,44.9275,45.0058,44.8198,44.8981,124320.0
2020-03-06 13:00:00,45.86,46.1,45.79,45.97,134371.0,44.9079,45.1429,44.8393,45.0156,134371.0
2020-03-06 13:05:00,45.97,46.1,45.9,45.95,84422.0,45.0156,45.1429,44.9471,44.996,84422.0
2020-03-06 13:10:00,45.94,46.04,45.83,45.91,98533.0,44.9862,45.0842,44.8785,44.9569,98533.0
2020-03-06 13:15:00,45.91,45.99,45.84,45.9,81925.0,44.9569,45.0352,44.8883,44.9471,81925.0
2020-03-06 13:20:00,45.9,46.25,45.89,46.22,115814.0,44.9471,45.2898,44.9373,45.2604,115814.0
2020-03-06 13:25:00,46.2,46.22,45.96,46.02,98103.0,45.2408,45.2604,45.0058,45.0646,98103.0
2020-03-06 13:30:00,46.02,46.14,45.93,45.98,93166.0,45.0646,45.1821,44.9764,45.0254,93166.0
2020-03-06 13:35:00,45.98,46.13,45.95,46.12,68255.0,45.0254,45.1723,44.996,45.1625,68255.0
2020-03-06 13:40:00,46.1,46.2,46.02,46.02,77683.0,45.1429,45.2408,45.0646,45.0646,77683.0
2020-03-06 13:45:00,46.02,46.02,45.79,45.83,103614.0,45.0646,45.0646,44.8393,44.8785,103614.0
2020-03-06 13:50:00,45.82,45.85,45.63,45.64,79755.0,44.8687,44.8981,44.6827,44.6925,79755.0
2020-03-06 13:55:00,45.63,45.7,45.57,45.6,130099.0,44.6827,44.7512,44.6239,44.6533,130099.0
2020-03-06 14:00:00,45.59,45.59,45.42,45.55,145453.0,44.6435,44.6435,44.477,44.6043,145453.0
2020-03-06 14:05:00,45.55,45.63,45.47,45.49,120028.0,44.6043,44.6827,44.526,44.5456,120028.0
2020-03-06 14:10:00,45.49,45.76,45.46,45.62,149753.0,44.5456,44.81,44.5162,44.6729,149753.0
2020-03-06 14:15:00,45.61,45.73,45.59,45.63,209857.0,44.6631,44.7806,44.6435,44.6827,209857.0
2020-03-06 14:20:00,45.62,45.76,45.54,45.66,140273.0,44.6729,44.81,44.5945,44.712,140273.0
2020-03-06 14:25:00,45.66,45.83,45.66,45.68,164426.0,44.712,44.8785,44.712,44.7316,164426.0
2020-03-06 14:30:00,45.68,45.71,45.38,45.39,181320.0,44.7316,44.761,44.4379,44.4477,181320.0
2020-03-06 14:35:00,45.38,45.42,45.23,45.26,135727.0,44.4379,44.477,44.291,44.3204,135727.0
2020-03-06 14:40:00,45.28,45.47,45.25,45.41,133680.0,44.3399,44.526,44.3106,44.4672,133680.0
2020-03-06 14:45:00,45.41,45.51,45.21,45.23,122022.0,44.4672,44.5652,44.2714,44.291,122022.0
2020-03-06 14:50:00,45.23,45.38,45.22,45.35,121470.0,44.291,44.4379,44.2812,44.4085,121470.0
2020-03-06 14:55:00,45.36,45.47,45.32,45.33,228317.0,44.4183,44.526,44.3791,44.3889,228317.0
2020-03-06 15:00:00,45.33,45.42,45.25,45.31,172899.0,44.3889,44.477,44.3106,44.3693,172899.0
2020-03-06 15:05:00,45.31,45.31,45.05,45.08,211793.0,44.3693,44.3693,44.1147,44.1441,211793.0
2020-03-06 15:10:00,45.07,45.38,45.02,45.06,250643.0,44.1343,44.4379,44.0853,44.1245,250643.0
2020-03-06 15:15:00,45.04,45.48,45.0,45.47,374266.0,44.1049,44.5358,44.0657,44.526,374266.0
2020-03-06 15:20:00,45.48,45.6,45.34,45.59,193250.0,44.5358,44.6533,44.3987,44.6435,193250.0
2020-03-06 15:25:00,45.59,45.66,45.39,45.42,260807.0,44.6435,44.712,44.4477,44.477,260807.0
2020-03-06 15:30:00,45.42,45.7,45.35,45.57,316931.0,44.477,44.7512,44.4085,44.6239,316931.0
2020-03-06 15:35:00,45.56,45.71,45.31,45.35,231044.0,44.6141,44.761,44.3693,44.4085,231044.0
2020-03-06 15:40:00,45.37,45.55,45.3,45.51,225162.0,44.4281,44.6043,44.3595,44.5652,225162.0
2020-03-06 15:45:00,45.51,45.75,45.38,45.58,400772.0,44.5652,44.8002,44.4379,44.6337,400772.0
2020-03-06 15:50:00,45.55,45.95,45.52,45.74,655048.0,44.6043,44.996,44.575,44.7904,655048.0
2020-03-06 15:55:00,45.74,45.91,45.73,45.89,781782.0,44.7904,44.9569,44.7806,44.9373,781782.0
2020-03-09 09:30:00,43.04,43.98,43.04,43.85,780419.0,42.1464,43.0669,42.1464,42.9396,780419.0
2020-03-09 09:35:00,43.85,43.85,43.85,43.85,0.0,42.9396,42.9396,42.9396,42.9396,0.0
2020-03-09 09:40:00,43.85,43.85,43.85,43.85,0.0,42.9396,42.9396,42.9396,42.9396,0.0
2020-03-09 09:45:00,43.51,43.81,42.88,43.35,273351.0,42.6067,42.9005,41.9898,42.45,273351.0
2020-03-09 09:50:00,43.35,44.45,43.33,44.02,542011.0,42.45,43.5272,42.4304,43.1061,542011.0
2020-03-09 09:55:00,44.0,44.8,43.8,44.36,571239.0,43.0865,43.8699,42.8907,43.439,571239.0
2020-03-09 10:00:00,44.34,44.54,43.69,43.72,421999.0,43.4195,43.6153,42.7829,42.8123,421999.0
2020-03-09 10:05:00,43.73,44.7,43.7,44.49,506873.0,42.8221,43.772,42.7927,43.5663,506873.0
2020-03-09 10:10:00,44.49,44.67,43.96,44.3,422985.0,43.5663,43.7426,43.0473,43.3803,422985.0
2020-03-09 10:15:00,44.3,44.66,44.22,44.59,366988.0,43.3803,43.7328,43.3019,43.6643,366988.0
2020-03-09 10:20:00,44.58,44.67,44.26,44.31,444953.0,43.6545,43.7426,43.3411,43.3901,444953.0
2020-03-09 10:25:00,44.3,44.6,44.11,44.3,398984.0,43.3803,43.6741,43.1942,43.3803,398984.0
2020-03-09 10:30:00,44.29,44.67,44.14,44.46,305827.0,43.3705,43.7426,43.2236,43.537,305827.0
2020-03-09 10:35:00,44.47,44.55,44.17,44.46,282871.0,43.5468,43.6251,43.253,43.537,282871.0
2020-03-09 10:40:00,44.43,44.7,44.39,44.56,290773.0,43.5076,43.772,43.4684,43.6349,290773.0
2020-03-09 10:45:00,44.57,44.64,44.23,44.27,459304.0,43.6447,43.7132,43.3117,43.3509,459304.0
2020-03-09 10:50:00,44.27,44.35,44.09,44.32,394925.0,43.3509,43.4292,43.1746,43.3999,394925.0
2020-03-09 10:55:00,44.31,44.58,44.17,44.3,388708.0,43.3901,43.6545,43.253,43.3803,388708.0
2020-03-09 11:00:00,44.3,44.41,44.09,44.27,329851.0,43.3803,43.488,43.1746,43.3509,329851.0
2020-03-09 11:05:00,44.27,44.33,44.05,44.33,242624.0,43.3509,43.4097,43.1355,43.4097,242624.0
2020-03-09 11:10:00,44.32,44.6,44.19,44.34,368341.0,43.3999,43.6741,43.2726,43.4195,368341.0
2020-03-09 11:15:00,44.33,44.63,44.25,44.51,301771.0,43.4097,43.7034,43.3313,43.5859,301771.0
2020-03-09 11:20:00,44.5,44.61,44.32,44.59,252343.0,43.5761,43.6838,43.3999,43.6643,252343.0
2020-03-09 11:25:00,44.6,44.89,44.39,44.46,352737.0,43.6741,43.958,43.4684,43.537,352737.0
2020-03-09 11:30:00,44.43,44.54,44.26,44.46,242213.0,43.5076,43.6153,43.3411,43.537,242213.0
2020-03-09 11:35:00,44.46,44.83,44.46,44.74,174476.0,43.537,43.8993,43.537,43.8111,174476.0
2020-03-09 11:40:00,44.73,44.82,44.52,44.69,220256.0,43.8014,43.8895,43.5957,43.7622,220256.0
2020-03-09 11:45:00,44.71,44.95,44.61,44.94,155751.0,43.7818,44.0168,43.6838,44.007,155751.0
2020-03-09 11:50:00,44.94,45.01,44.65,44.76,297826.0,44.007,44.0755,43.723,43.8307,297826.0
2020-03-09 11:55:00,44.74,44.93,44.65,44.87,161925.0,43.8111,43.9972,43.723,43.9384,161925.0
2020-03-09 12:00:00,44.86,44.92,44.56,44.73,176838.0,43.9287,43.9874,43.6349,43.8014,176838.0
2020-03-09 12:05:00,44.72,44.89,44.62,44.82,197350.0,43.7916,43.958,43.6936,43.8895,197350.0
2020-03-09 12:10:00,44.8,44.89,44.57,44.6,154355.0,43.8699,43.958,43.6447,43.6741,154355.0
2020-03-09 12:15:00,44.61,44.71,44.36,44.42,160775.0,43.6838,43.7818,43.439,43.4978,160775.0
2020-03-09 12:20:00,44.41,44.46,44.17,44.26,157984.0,43.488,43.537,43.253,43.3411,157984.0
2020-03-09 12:25:00,44.25,44.31,44.06,44.08,209094.0,43.3313,43.3901,43.1453,43.1648,209094.0
2020-03-09 12:30:00,44.08,44.14,43.88,43.93,383745.0,43.1648,43.2236,42.969,43.018,383745.0
2020-03-09 12:35:00,43.93,44.04,43.77,43.99,221055.0,43.018,43.1257,42.8613,43.0767,221055.0
2020-03-09 12:40:00,44.0,44.04,43.76,43.87,195691.0,43.0865,43.1257,42.8515,42.9592,195691.0
2020-03-09 12:45:00,43.88,43.96,43.77,43.88,208389.0,42.969,43.0473,42.8613,42.969,208389.0
2020-03-09 12:50:00,43.88,43.95,43.65,43.76,268978.0,42.969,43.0375,42.7438,42.8515,268978.0
2020-03-09 12:55:00,43.71,43.85,43.67,43.71,106412.0,42.8025,42.9396,42.7634,42.8025,106412.0
2020-03-09 13:00:00,43.72,43.87,43.48,43.52,244994.0,42.8123,42.9592,42.5773,42.6165,244994.0
2020-03-09 13:05:00,43.52,43.8,43.43,43.7,155679.0,42.6165,42.8907,42.5283,42.7927,155679.0
2020-03-09 13:10:00,43.69,43.95,43.67,43.91,154928.0,42.7829,43.0375,42.7634,42.9984,154928.0
2020-03-09 13:15:00,43.91,43.92,43.45,43.46,155950.0,42.9984,43.0082,42.5479,42.5577,155950.0
2020-03-09 13:20:00,43.45,43.46,42.96,43.03,412458.0,42.5479,42.5577,42.0681,42.1366,412458.0
2020-03-09 13:25:00,43.04,43.13,42.97,43.04,196108.0,42.1464,42.2346,42.0779,42.1464,196108.0
2020-03-09 13:30:00,43.03,43.04,42.8,42.82,210703.0,42.1366,42.1464,41.9114,41.931,210703.0
2020-03-09 13:35:00,42.8,42.86,42.79,42.79,186987.0,41.9114,41.9702,41.9016,41.9016,186987.0
2020-03-09 13:40:00,42.79,42.88,42.77,42.87,171264.0,41.9016,41.9898,41.882,41.98,171264.0
2020-03-09 13:45:00,42.87,42.94,42.67,42.79,250396.0,41.98,42.0485,41.7841,41.9016,250396.0
2020-03-09 13:50:00,42.79,42.79,42.61,42.68,143430.0,41.9016,41.9016,41.7254,41.7939,143430.0
2020-03-09 13:55:00,42.67,42.73,42.5,42.59,200642.0,41.7841,41.8429,41.6177,41.7058,200642.0
2020-03-09 14:00:00,42.59,42.63,42.49,42.5,261369.0,41.7058,41.745,41.6079,41.6177,261369.0
2020-03-09 14:05:00,42.51,42.69,42.43,42.51,231632.0,41.6274,41.8037,41.5491,41.6274,231632.0
2020-03-09 14:10:00,42.51,42.95,42.51,42.94,208312.0,41.6274,42.0583,41.6274,42.0485,208312.0
2020-03-09 14:15:00,42.96,43.07,42.84,42.86,239496.0,42.0681,42.1758,41.9506,41.9702,239496.0
2020-03-09 14:20:00,42.88,42.98,42.76,42.86,177683.0,41.9898,42.0877,41.8723,41.9702,177683.0
2020-03-09 14:25:00,42.86,42.87,42.59,42.62,136336.0,41.9702,41.98,41.7058,41.7352,136336.0
2020-03-09 14:30:00,42.62,42.74,42.54,42.66,224209.0,41.7352,41.8527,41.6568,41.7743,224209.0
2020-03-09 14:35:00,42.67,42.79,42.54,42.64,201890.0,41.7841,41.9016,41.6568,41.7547,201890.0
2020-03-09 14:40:00,42.64,42.7,42.42,42.49,265903.0,41.7547,41.8135,41.5393,41.6079,265903.0
2020-03-09 14:45:00,42.49,42.73,42.45,42.58,232126.0,41.6079,41.8429,41.5687,41.696,232126.0
2020-03-09 14:50:00,42.57,42.95,42.57,42.94,207829.0,41.6862,42.0583,41.6862,42.0485,207829.0
2020-03-09 14:55:00,42.94,43.12,42.92,42.98,289914.0,42.0485,42.2248,42.0289,42.0877,289914.0
2020-03-09 15:00:00,42.98,43.19,42.81,43.1,292841.0,42.0877,42.2933,41.9212,42.2052,292841.0
2020-03-09 15:05:00,43.12,43.26,43.04,43.21,243303.0,42.2248,42.3619,42.1464,42.3129,243303.0
2020-03-09 15:10:00,43.21,43.24,43.09,43.13,233817.0,42.3129,42.3423,42.1954,42.2346,233817.0
2020-03-09 15:15:00,43.13,43.38,43.08,43.22,235698.0,42.2346,42.4794,42.1856,42.3227,235698.0
2020-03-09 15:20:00,43.21,43.61,43.17,43.58,261552.0,42.3129,42.7046,42.2737,42.6752,261552.0
2020-03-09 15:25:00,43.58,43.85,43.57,43.67,276628.0,42.6752,42.9396,42.6654,42.7634,276628.0
2020-03-09 15:30:00,43.67,43.71,43.48,43.57,316712.0,42.7634,42.8025,42.5773,42.6654,316712.0
2020-03-09 15:35:00,43.56,43.95,43.54,43.94,335228.0,42.6556,43.0375,42.6361,43.0278,335228.0
2020-03-09 15:40:00,43.95,43.99,43.79,43.83,311006.0,43.0375,43.0767,42.8809,42.92,311006.0
2020-03-09 15:45:00,43.83,44.09,43.77,43.98,496867.0,42.92,43.1746,42.8613,43.0669,496867.0
2020-03-09 15:50:00,43.98,44.01,43.7,44.01,664822.0,43.0669,43.0963,42.7927,43.0963,664822.0
2020-03-09 15:55:00,44.02,44.03,43.5,43.5,870122.0,43.1061,43.1159,42.5969,42.5969,870122.0
2020-03-10 09:30:00,45.57,45.76,44.66,45.65,1086049.0,44.6239,44.81,43.7328,44.7023,1086049.0
2020-03-10 09:35:00,45.67,45.71,44.93,45.08,583223.0,44.7218,44.761,43.9972,44.1441,583223.0
2020-03-10 09:40:00,45.07,45.19,44.55,44.68,509775.0,44.1343,44.2518,43.6251,43.7524,509775.0
2020-03-10 09:45:00,44.65,44.77,44.46,44.74,469196.0,43.723,43.8405,43.537,43.8111,469196.0
2020-03-10 09:50:00,44.75,45.06,44.59,44.98,415945.0,43.8209,44.1245,43.6643,44.0462,415945.0
2020-03-10 09:55:00,44.98,45.48,44.92,45.12,363118.0,44.0462,44.5358,43.9874,44.1833,363118.0
2020-03-10 10:00:00,45.12,45.12,44.82,44.88,246792.0,44.1833,44.1833,43.8895,43.9482,246792.0
2020-03-10 10:05:00,44.88,44.96,44.7,44.86,283113.0,43.9482,44.0266,43.772,43.9287,283113.0
2020-03-10 10:10:00,44.85,45.17,44.72,44.89,238200.0,43.9189,44.2322,43.7916,43.958,238200.0
2020-03-10 10:15:00,44.89,44.94,44.29,44.31,258210.0,43.958,44.007,43.3705,43.3901,258210.0
2020-03-10 10:20:00,44.31,44.6,44.16,44.18,286291.0,43.3901,43.6741,43.2432,43.2628,286291.0
2020-03-10 10:25:00,44.18,44.19,43.7,43.78,321970.0,43.2628,43.2726,42.7927,42.8711,321970.0
2020-03-10 10:30:00,43.79,43.83,43.6,43.81,220105.0,42.8809,42.92,42.6948,42.9005,220105.0
2020-03-10 10:35:00,43.8,43.84,43.52,43.55,190076.0,42.8907,42.9298,42.6165,42.6459,190076.0
2020-03-10 10:40:00,43.55,43.69,43.5,43.61,197631.0,42.6459,42.7829,42.5969,42.7046,197631.0
2020-03-10 10:45:00,43.6,43.69,43.29,43.32,252579.0,42.6948,42.7829,42.3912,42.4206,252579.0
2020-03-10 10:50:00,43.33,43.35,42.95,42.99,280233.0,42.4304,42.45,42.0583,42.0975,280233.0
2020-03-10 10:55:00,42.99,43.27,42.84,42.86,295546.0,42.0975,42.3717,41.9506,41.9702,295546.0
2020-03-10 11:00:00,42.87,43.13,42.78,43.05,234525.0,41.98,42.2346,41.8918,42.1562,234525.0
2020-03-10 11:05:00,43.05,43.33,43.03,43.22,232427.0,42.1562,42.4304,42.1366,42.3227,232427.0
2020-03-10 11:10:00,43.19,43.25,42.88,42.89,256562.0,42.2933,42.3521,41.9898,41.9996,256562.0
2020-03-10 11:15:00,42.88,42.88,42.56,42.56,286491.0,41.9898,41.9898,41.6764,41.6764,286491.0
2020-03-10 11:20:00,42.57,42.71,42.48,42.48,327799.0,41.6862,41.8233,41.5981,41.5981,327799.0
2020-03-10 11:25:00,42.48,42.49,42.18,42.19,385897.0,41.5981,41.6079,41.3043,41.3141,385897.0
2020-03-10 11:30:00,42.2,42.27,41.95,41.97,579643.0,41.3239,41.3924,41.0791,41.0987,579643.0
2020-03-10 11:35:00,41.96,42.05,41.46,41.84,466348.0,41.0889,41.177,40.5992,40.9714,466348.0
2020-03-10 11:40:00,41.85,42.38,41.61,42.37,299876.0,40.9811,41.5001,40.7461,41.4903,299876.0
2020-03-10 11:45:00,42.38,43.92,42.31,43.65,503469.0,41.5001,43.0082,41.4316,42.7438,503469.0
2020-03-10 11:50:00,43.63,43.75,42.41,42.75,655772.0,42.7242,42.8417,41.5295,41.8625,655772.0
2020-03-10 11:55:00,42.73,42.89,42.43,42.52,224570.0,41.8429,41.9996,41.5491,41.6372,224570.0
2020-03-10 12:00:00,42.55,43.75,42.53,43.47,340032.0,41.6666,42.8417,41.647,42.5675,340032.0
2020-03-10 12:05:00,43.43,43.66,43.17,43.45,237616.0,42.5283,42.7536,42.2737,42.5479,237616.0
2020-03-10 12:10:00,43.43,43.77,43.34,43.75,255371.0,42.5283,42.8613,42.4402,42.8417,255371.0
2020-03-10 12:15:00,43.76,43.99,43.55,43.78,260049.0,42.8515,43.0767,42.6459,42.8711,260049.0
2020-03-10 12:20:00,43.75,43.76,43.19,43.36,183501.0,42.8417,42.8515,42.2933,42.4598,183501.0
2020-03-10 12:25:00,43.35,43.43,42.98,43.06,197939.0,42.45,42.5283,42.0877,42.166,197939.0
2020-03-10 12:30:00,43.06,43.06,42.4,42.46,210735.0,42.166,42.166,41.5197,41.5785,210735.0
2020-03-10 12:35:00,42.46,42.91,42.4,42.83,145997.0,41.5785,42.0191,41.5197,41.9408,145997.0
2020-03-10 12:40:00,42.81,42.99,42.65,42.95,165144.0,41.9212,42.0975,41.7645,42.0583,165144.0
2020-03-10 12:45:00,42.91,42.97,42.43,42.48,191833.0,42.0191,42.0779,41.5491,41.5981,191833.0
2020-03-10 12:50:00,42.47,42.71,42.4,42.67,145201.0,41.5883,41.8233,41.5197,41.7841,145201.0
2020-03-10 12:55:00,42.68,42.9,42.66,42.72,172955.0,41.7939,42.0093,41.7743,41.8331,172955.0
2020-03-10 13:00:00,42.7,42.76,42.41,42.56,278205.0,41.8135,41.8723,41.5295,41.6764,278205.0
2020-03-10 13:05:00,42.56,43.54,42.34,43.51,420729.0,41.6764,42.6361,41.461,42.6067,420729.0
2020-03-10 13:10:00,43.53,43.66,43.09,43.49,263083.0,42.6263,42.7536,42.1954,42.5871,263083.0
2020-03-10 13:15:00,43.49,43.9,43.15,43.85,319786.0,42.5871,42.9886,42.2542,42.9396,319786.0
2020-03-10 13:20:00,43.86,43.99,43.79,43.93,185300.0,42.9494,43.0767,42.8809,43.018,185300.0
2020-03-10 13:25:00,43.92,44.23,43.77,44.17,399549.0,43.0082,43.3117,42.8613,43.253,399549.0
2020-03-10 13:30:00,44.15,44.46,44.02,44.39,307163.0,43.2334,43.537,43.1061,43.4684,307163.0
2020-03-10 13:35:00,44.4,44.45,43.87,43.9,313607.0,43.4782,43.5272,42.9592,42.9886,313607.0
2020-03-10 13:40:00,43.91,44.11,43.71,43.76,310935.0,42.9984,43.1942,42.8025,42.8515,310935.0
2020-03-10 13:45:00,43.75,43.77,43.33,43.39,213176.0,42.8417,42.8613,42.4304,42.4892,213176.0
2020-03-10 13:50:00,43.37,43.45,43.25,43.35,141460.0,42.4696,42.5479,42.3521,42.45,141460.0
2020-03-10 13:55:00,43.39,43.48,43.32,43.39,181298.0,42.4892,42.5773,42.4206,42.4892,181298.0
2020-03-10 14:00:00,43.38,43.41,43.25,43.38,111143.0,42.4794,42.5088,42.3521,42.4794,111143.0
2020-03-10 14:05:00,43.35,43.76,43.24,43.73,296880.0,42.45,42.8515,42.3423,42.8221,296880.0
2020-03-10 14:10:00,43.72,43.94,43.66,43.86,202870.0,42.8123,43.0278,42.7536,42.9494,202870.0
2020-03-10 14:15:00,43.86,44.77,43.86,44.75,348793.0,42.9494,43.8405,42.9494,43.8209,348793.0
2020-03-10 14:20:00,44.76,44.8,44.24,44.35,346977.0,43.8307,43.8699,43.3215,43.4292,346977.0
2020-03-10 14:25:00,44.35,44.92,44.09,44.84,279252.0,43.4292,43.9874,43.1746,43.9091,279252.0
2020-03-10 14:30:00,44.84,45.1,44.72,45.1,519850.0,43.9091,44.1637,43.7916,44.1637,519850.0
2020-03-10 14:35:00,45.09,45.54,45.09,45.2,442206.0,44.1539,44.5945,44.1539,44.2616,442206.0
2020-03-10 14:40:00,45.21,45.74,45.08,45.6,342062.0,44.2714,44.7904,44.1441,44.6533,342062.0
2020-03-10 14:45:00,45.59,45.74,45.47,45.63,455637.0,44.6435,44.7904,44.526,44.6827,455637.0
2020-03-10 14:50:00,45.63,45.63,45.28,45.52,306504.0,44.6827,44.6827,44.3399,44.575,306504.0
2020-03-10 14:55:00,45.51,45.58,45.09,45.44,296069.0,44.5652,44.6337,44.1539,44.4966,296069.0
2020-03-10 15:00:00,45.44,45.78,45.28,45.77,328972.0,44.4966,44.8296,44.3399,44.8198,328972.0
2020-03-10 15:05:00,45.77,45.88,45.21,45.23,304514.0,44.8198,44.9275,44.2714,44.291,304514.0
2020-03-10 15:10:00,45.23,45.6,45.2,45.41,262189.0,44.291,44.6533,44.2616,44.4672,262189.0
2020-03-10 15:15:00,45.42,45.64,45.19,45.51,253379.0,44.477,44.6925,44.2518,44.5652,253379.0
2020-03-10 15:20:00,45.5,45.57,45.2,45.21,431319.0,44.5554,44.6239,44.2616,44.2714,431319.0
2020-03-10 15:25:00,45.2,45.23,44.84,44.92,306473.0,44.2616,44.291,43.9091,43.9874,306473.0
2020-03-10 15:30:00,44.9,45.08,44.74,44.76,281784.0,43.9678,44.1441,43.8111,43.8307,281784.0
2020-03-10 15:35:00,44.74,45.27,44.73,45.2,273420.0,43.8111,44.3301,43.8014,44.2616,273420.0
2020-03-10 15:40:00,45.21,45.28,45.06,45.07,264674.0,44.2714,44.3399,44.1245,44.1343,264674.0
2020-03-10 15:45:00,45.07,45.29,45.02,45.25,293750.0,44.1343,44.3497,44.0853,44.3106,293750.0
2020-03-10 15:50:00,45.25,45.42,45.19,45.3,452631.0,44.3106,44.477,44.2518,44.3595,452631.0
2020-03-10 15:55:00,45.3,45.48,45.16,45.47,753351.0,44.3595,44.5358,44.2224,44.526,753351.0
2020-03-11 09:30:00,44.0,44.34,43.6,43.72,620902.0,43.0865,43.4195,42.6948,42.8123,620902.0
2020-03-11 09:35:00,43.68,44.05,43.34,43.4,242738.0,42.7732,43.1355,42.4402,42.499,242738.0
2020-03-11 09:40:00,43.4,43.42,42.85,42.91,370545.0,42.499,42.5186,41.9604,42.0191,370545.0
2020-03-11 09:45:00,42.9,43.01,42.84,42.94,279202.0,42.0093,42.1171,41.9506,42.0485,279202.0
2020-03-11 09:50:00,42.93,43.16,42.73,42.99,290020.0,42.0387,42.2639,41.8429,42.0975,290020.0
2020-03-11 09:55:00,42.98,43.24,42.83,43.04,192723.0,42.0877,42.3423,41.9408,42.1464,192723.0
2020-03-11 10:00:00,43.05,43.09,42.45,42.57,393492.0,42.1562,42.1954,41.5687,41.6862,393492.0
2020-03-11 10:05:00,42.59,43.01,42.55,42.85,205596.0,41.7058,42.1171,41.6666,41.9604,205596.0
2020-03-11 10:10:00,42.85,42.97,42.7,42.71,200000.0,41.9604,42.0779,41.8135,41.8233,200000.0
2020-03-11 10:15:00,42.68,42.68,42.32,42.38,303823.0,41.7939,41.7939,41.4414,41.5001,303823.0
2020-03-11 10:20:00,42.39,42.43,42.18,42.27,246569.0,41.5099,41.5491,41.3043,41.3924,246569.0
2020-03-11 10:25:00,42.28,42.43,42.02,42.21,234267.0,41.4022,41.5491,41.1476,41.3337,234267.0
2020-03-11 10:30:00,42.2,42.3,42.1,42.3,275425.0,41.3239,41.4218,41.226,41.4218,275425.0
2020-03-11 10:35:00,42.29,42.52,42.12,42.48,182102.0,41.412,41.6372,41.2455,41.5981,182102.0
2020-03-11 10:40:00,42.47,42.64,42.33,42.33,176037.0,41.5883,41.7547,41.4512,41.4512,176037.0
2020-03-11 10:45:00,42.32,42.82,42.25,42.26,153244.0,41.4414,41.931,41.3728,41.3826,153244.0
2020-03-11 10:50:00,42.26,42.41,42.16,42.25,196970.0,41.3826,41.5295,41.2847,41.3728,196970.0
2020-03-11 10:55:00,42.27,42.56,42.01,42.36,254991.0,41.3924,41.6764,41.1378,41.4806,254991.0
2020-03-11 11:00:00,42.37,42.44,41.95,42.18,522375.0,41.4903,41.5589,41.0791,41.3043,522375.0
2020-03-11 11:05:00,42.19,42.34,42.09,42.31,210038.0,41.3141,41.461,41.2162,41.4316,210038.0
2020-03-11 11:10:00,42.31,42.33,42.01,42.02,148816.0,41.4316,41.4512,41.1378,41.1476,148816.0
2020-03-11 11:15:00,42.02,42.06,41.89,41.97,240836.0,41.1476,41.1868,41.0203,41.0987,240836.0
2020-03-11 11:20:00,41.98,42.02,41.8,41.85,212765.0,41.1084,41.1476,40.9322,40.9811,212765.0
2020-03-11 11:25:00,41.84,42.16,41.78,42.02,203677.0,40.9714,41.2847,40.9126,41.1476,203677.0
2020-03-11 11:30:00,42.04,42.15,41.73,42.08,210213.0,41.1672,41.2749,40.8636,41.2064,210213.0
2020-03-11 11:35:00,42.08,42.5,41.98,42.46,209293.0,41.2064,41.6177,41.1084,41.5785,209293.0
2020-03-11 11:40:00,42.45,42.58,42.2,42.23,155018.0,41.5687,41.696,41.3239,41.3533,155018.0
2020-03-11 11:45:00,42.23,42.41,42.08,42.39,137944.0,41.3533,41.5295,41.2064,41.5099,137944.0
2020-03-11 11:50:00,42.42,42.53,42.22,42.27,153562.0,41.5393,41.647,41.3435,41.3924,153562.0
2020-03-11 11:55:00,42.27,42.33,42.05,42.2,135073.0,41.3924,41.4512,41.177,41.3239,135073.0
2020-03-11 12:00:00,42.21,42.5,42.01,42.48,132203.0,41.3337,41.6177,41.1378,41.5981,132203.0
2020-03-11 12:05:00,42.49,42.69,42.37,42.65,135330.0,41.6079,41.8037,41.4903,41.7645,135330.0
2020-03-11 12:10:00,42.64,42.9,42.62,42.85,157848.0,41.7547,42.0093,41.7352,41.9604,157848.0
2020-03-11 12:15:00,42.85,43.22,42.85,43.08,177917.0,41.9604,42.3227,41.9604,42.1856,177917.0
2020-03-11 12:20:00,43.08,43.21,42.5,42.88,332158.0,42.1856,42.3129,41.6177,41.9898,332158.0
2020-03-11 12:25:00,42.9,42.91,42.55,42.68,161826.0,42.0093,42.0191,41.6666,41.7939,161826.0
2020-03-11 12:30:00,42.69,42.74,42.24,42.31,217244.0,41.8037,41.8527,41.363,41.4316,217244.0
2020-03-11 12:35:00,42.34,42.35,42.11,42.14,126288.0,41.461,41.4708,41.2357,41.2651,126288.0
2020-03-11 12:40:00,42.12,42.45,42.1,42.38,243784.0,41.2455,41.5687,41.226,41.5001,243784.0
2020-03-11 12:45:00,42.38,42.8,42.37,42.66,409949.0,41.5001,41.9114,41.4903,41.7743,409949.0
2020-03-11 12:50:00,42.66,42.92,42.57,42.83,393415.0,41.7743,42.0289,41.6862,41.9408,393415.0
2020-03-11 12:55:00,42.83,42.96,42.71,42.77,392201.0,41.9408,42.0681,41.8233,41.882,392201.0
2020-03-11 13:00:00,42.75,42.77,42.38,42.55,447909.0,41.8625,41.882,41.5001,41.6666,447909.0
2020-03-11 13:05:00,42.55,42.81,42.5,42.71,259106.0,41.6666,41.9212,41.6177,41.8233,259106.0
2020-03-11 13:10:00,42.71,42.84,42.55,42.68,192872.0,41.8233,41.9506,41.6666,41.7939,192872.0
2020-03-11 13:15:00,42.66,42.82,42.47,42.8,288646.0,41.7743,41.931,41.5883,41.9114,288646.0
2020-03-11 13:20:00,42.79,42.94,42.61,42.7,132565.0,41.9016,42.0485,41.7254,41.8135,132565.0
2020-03-11 13:25:00,42.7,42.87,42.69,42.79,123994.0,41.8135,41.98,41.8037,41.9016,123994.0
2020-03-11 13:30:00,42.8,42.83,42.68,42.72,176719.0,41.9114,41.9408,41.7939,41.8331,176719.0
2020-03-11 13:35:00,42.74,42.8,42.57,42.58,132844.0,41.8527,41.9114,41.6862,41.696,132844.0
2020-03-11 13:40:00,42.59,42.63,42.41,42.46,155783.0,41.7058,41.745,41.5295,41.5785,155783.0
2020-03-11 13:45:00,42.45,42.57,42.4,42.52,164934.0,41.5687,41.6862,41.5197,41.6372,164934.0
2020-03-11 13:50:00,42.51,42.55,42.4,42.51,194204.0,41.6274,41.6666,41.5197,41.6274,194204.0
2020-03-11 13:55:00,42.51,42.72,42.37,42.38,169879.0,41.6274,41.8331,41.4903,41.5001,169879.0
2020-03-11 14:00:00,42.38,42.5,42.31,42.44,220536.0,41.5001,41.6177,41.4316,41.5589,220536.0
2020-03-11 14:05:00,42.44,42.54,42.16,42.23,263590.0,41.5589,41.6568,41.2847,41.3533,263590.0
2020-03-11 14:10:00,42.23,42.3,42.09,42.19,135180.0,41.3533,41.4218,41.2162,41.3141,135180.0
2020-03-11 14:15:00,42.2,42.29,41.92,41.95,438382.0,41.3239,41.412,41.0497,41.0791,438382.0
2020-03-11 14:20:00,41.97,42.23,41.97,42.23,161261.0,41.0987,41.3533,41.0987,41.3533,161261.0
2020-03-11 14:25:00,42.23,42.28,42.1,42.16,129274.0,41.3533,41.4022,41.226,41.2847,129274.0
2020-03-11 14:30:00,42.16,42.55,42.15,42.38,168842.0,41.2847,41.6666,41.2749,41.5001,168842.0
2020-03-11 14:35:00,42.38,42.81,42.32,42.74,245546.0,41.5001,41.9212,41.4414,41.8527,245546.0
2020-03-11 14:40:00,42.73,43.02,42.55,42.64,286166.0,41.8429,42.1269,41.6666,41.7547,286166.0
2020-03-11 14:45:00,42.63,42.8,42.47,42.49,143769.0,41.745,41.9114,41.5883,41.6079,143769.0
2020-03-11 14:50:00,42.5,42.68,42.42,42.6,127133.0,41.6177,41.7939,41.5393,41.7156,127133.0
2020-03-11 14:55:00,42.6,42.76,42.55,42.59,290159.0,41.7156,41.8723,41.6666,41.7058,290159.0
2020-03-11 15:00:00,42.6,42.65,42.26,42.35,236165.0,41.7156,41.7645,41.3826,41.4708,236165.0
2020-03-11 15:05:00,42.35,42.39,42.22,42.27,300513.0,41.4708,41.5099,41.3435,41.3924,300513.0
2020-03-11 15:10:00,42.27,42.38,42.23,42.34,284787.0,41.3924,41.5001,41.3533,41.461,284787.0
2020-03-11 15:15:00,42.34,42.65,42.32,42.5,282509.0,41.461,41.7645,41.4414,41.6177,282509.0
2020-03-11 15:20:00,42.51,42.73,42.34,42.34,290435.0,41.6274,41.8429,41.461,41.461,290435.0
2020-03-11 15:25:00,42.35,42.46,42.23,42.34,282523.0,41.4708,41.5785,41.3533,41.461,282523.0
2020-03-11 15:30:00,42.33,42.6,42.23,42.53,288437.0,41.4512,41.7156,41.3533,41.647,288437.0
2020-03-11 15:35:00,42.54,42.64,42.42,42.49,348290.0,41.6568,41.7547,41.5393,41.6079,348290.0
2020-03-11 15:40:00,42.5,42.63,42.23,42.26,336546.0,41.6177,41.745,41.3533,41.3826,336546.0
2020-03-11 15:45:00,42.26,42.67,42.24,42.54,334046.0,41.3826,41.7841,41.363,41.6568,334046.0
2020-03-11 15:50:00,42.54,42.83,42.39,42.65,507171.0,41.6568,41.9408,41.5099,41.7645,507171.0
2020-03-11 15:55:00,42.65,42.87,42.61,42.68,604456.0,41.7645,41.98,41.7254,41.7939,604456.0
2020-03-12 09:30:00,36.7,38.78,36.7,38.01,1134876.0,35.9381,37.9749,35.9381,37.2209,1134876.0
2020-03-12 09:35:00,38.0,38.01,37.5,37.6,154507.0,37.2111,37.2209,36.7215,36.8194,154507.0
2020-03-12 09:40:00,37.6,37.6,37.6,37.6,0.0,36.8194,36.8194,36.8194,36.8194,0.0
2020-03-12 09:45:00,37.6,37.6,37.6,37.6,0.0,36.8194,36.8194,36.8194,36.8194,0.0
2020-03-12 09:50:00,37.6,38.2,37.0,37.57,690627.0,36.8194,37.4069,36.2318,36.79,690627.0
2020-03-12 09:55:00,37.57,38.48,37.5,38.44,666752.0,36.79,37.6811,36.7215,37.6419,666752.0
2020-03-12 10:00:00,38.43,38.43,37.75,37.77,586563.0,37.6321,37.6321,36.9663,36.9859,586563.0
2020-03-12 10:05:00,37.77,37.98,37.26,37.31,653267.0,36.9859,37.1915,36.4864,36.5354,653267.0
2020-03-12 10:10:00,37.31,37.61,37.1,37.23,943511.0,36.5354,36.8292,36.3298,36.4571,943511.0
2020-03-12 10:15:00,37.23,37.54,37.2,37.22,376519.0,36.4571,36.7606,36.4277,36.4473,376519.0
2020-03-12 10:20:00,37.22,37.24,36.74,37.0,781516.0,36.4473,36.4669,35.9772,36.2318,781516.0
2020-03-12 10:25:00,36.99,37.06,36.75,36.82,491098.0,36.222,36.2906,35.987,36.0556,491098.0
2020-03-12 10:30:00,36.81,37.09,36.76,37.03,321133.0,36.0458,36.32,35.9968,36.2612,321133.0
2020-03-12 10:35:00,37.03,37.31,36.84,37.26,258516.0,36.2612,36.5354,36.0752,36.4864,258516.0
2020-03-12 10:40:00,37.27,37.72,37.18,37.5,278881.0,36.4962,36.9369,36.4081,36.7215,278881.0
2020-03-12 10:45:00,37.51,37.94,37.5,37.63,293811.0,36.7312,37.1523,36.7215,36.8488,293811.0
2020-03-12 10:50:00,37.62,38.08,37.58,38.05,428347.0,36.839,37.2894,36.7998,37.26,428347.0
2020-03-12 10:55:00,38.03,38.03,37.52,37.52,273500.0,37.2405,37.2405,36.741,36.741,273500.0
2020-03-12 11:00:00,37.53,37.53,36.78,36.93,434015.0,36.7508,36.7508,36.0164,36.1633,434015.0
2020-03-12 11:05:00,36.93,37.05,36.59,37.02,549596.0,36.1633,36.2808,35.8303,36.2514,549596.0
2020-03-12 11:10:00,36.99,37.0,36.53,36.7,235165.0,36.222,36.2318,35.7716,35.9381,235165.0
2020-03-12 11:15:00,36.7,36.85,36.5,36.59,260972.0,35.9381,36.085,35.7422,35.8303,260972.0
2020-03-12 11:20:00,36.6,36.73,36.58,36.62,324929.0,35.8401,35.9674,35.8206,35.8597,324929.0
2020-03-12 11:25:00,36.61,36.75,36.58,36.66,277242.0,35.8499,35.987,35.8206,35.8989,277242.0
2020-03-12 11:30:00,36.65,37.18,36.62,36.87,347875.0,35.8891,36.4081,35.8597,36.1045,347875.0
2020-03-12 11:35:00,36.87,37.1,36.53,36.69,470671.0,36.1045,36.3298,35.7716,35.9283,470671.0
2020-03-12 11:40:00,36.69,36.72,36.52,36.6,152740.0,35.9283,35.9577,35.7618,35.8401,152740.0
2020-03-12 11:45:00,36.61,36.62,36.48,36.49,245608.0,35.8499,35.8597,35.7226,35.7324,245608.0
2020-03-12 11:50:00,36.48,36.49,36.29,36.35,313731.0,35.7226,35.7324,35.5366,35.5953,313731.0
2020-03-12 11:55:00,36.36,36.69,36.35,36.69,226422.0,35.6051,35.9283,35.5953,35.9283,226422.0
2020-03-12 12:00:00,36.68,36.9,36.6,36.73,295957.0,35.9185,36.1339,35.8401,35.9674,295957.0
2020-03-12 12:05:00,36.72,36.8,36.32,36.63,341533.0,35.9577,36.036,35.566,35.8695,341533.0
2020-03-12 12:10:00,36.64,36.72,36.5,36.65,281804.0,35.8793,35.9577,35.7422,35.8891,281804.0
2020-03-12 12:15:00,36.64,36.95,36.55,36.71,291663.0,35.8793,36.1829,35.7912,35.9479,291663.0
2020-03-12 12:20:00,36.72,37.07,36.67,37.05,258410.0,35.9577,36.3004,35.9087,36.2808,258410.0
2020-03-12 12:25:00,37.03,37.03,36.59,36.63,227499.0,36.2612,36.2612,35.8303,35.8695,227499.0
2020-03-12 12:30:00,36.64,36.65,36.26,36.26,242175.0,35.8793,35.8891,35.5072,35.5072,242175.0
2020-03-12 12:35:00,36.26,36.33,36.02,36.03,312082.0,35.5072,35.5757,35.2722,35.282,312082.0
2020-03-12 12:40:00,36.02,36.07,35.79,35.8,479777.0,35.2722,35.3211,35.047,35.0568,479777.0
2020-03-12 12:45:00,35.8,35.86,35.5,35.51,341499.0,35.0568,35.1155,34.763,34.7728,341499.0
2020-03-12 12:50:00,35.51,36.39,35.43,36.09,527311.0,34.7728,35.6345,34.6944,35.3407,527311.0
2020-03-12 12:55:00,36.08,36.8,36.03,36.6,279611.0,35.3309,36.036,35.282,35.8401,279611.0
2020-03-12 13:00:00,36.61,37.49,36.31,37.41,353278.0,35.8499,36.7117,35.5562,36.6333,353278.0
2020-03-12 13:05:00,37.38,37.91,36.85,37.15,567586.0,36.6039,37.1229,36.085,36.3787,567586.0
2020-03-12 13:10:00,37.15,37.35,36.1,36.25,278954.0,36.3787,36.5746,35.3505,35.4974,278954.0
2020-03-12 13:15:00,36.26,36.39,36.01,36.32,230492.0,35.5072,35.6345,35.2624,35.566,230492.0
2020-03-12 13:20:00,36.39,36.65,36.15,36.39,208053.0,35.6345,35.8891,35.3995,35.6345,208053.0
2020-03-12 13:25:00,36.37,36.4,36.04,36.36,246478.0,35.6149,35.6443,35.2918,35.6051,246478.0
2020-03-12 13:30:00,36.35,36.56,36.21,36.37,306814.0,35.5953,35.801,35.4582,35.6149,306814.0
2020-03-12 13:35:00,36.36,36.36,36.0,36.0,317555.0,35.6051,35.6051,35.2526,35.2526,317555.0
2020-03-12 13:40:00,36.0,36.2,35.93,36.15,204409.0,35.2526,35.4484,35.1841,35.3995,204409.0
2020-03-12 13:45:00,36.15,36.26,36.02,36.15,175632.0,35.3995,35.5072,35.2722,35.3995,175632.0
2020-03-12 13:50:00,36.15,36.42,36.06,36.22,164500.0,35.3995,35.6639,35.3114,35.468,164500.0
2020-03-12 13:55:00,36.22,36.68,36.21,36.64,169002.0,35.468,35.9185,35.4582,35.8793,169002.0
2020-03-12 14:00:00,36.67,36.75,36.24,36.58,145643.0,35.9087,35.987,35.4876,35.8206,145643.0
2020-03-12 14:05:00,36.56,36.69,36.35,36.48,158241.0,35.801,35.9283,35.5953,35.7226,158241.0
2020-03-12 14:10:00,36.5,36.51,36.04,36.08,167990.0,35.7422,35.752,35.2918,35.3309,167990.0
2020-03-12 14:15:00,36.08,36.33,35.99,36.03,247241.0,35.3309,35.5757,35.2428,35.282,247241.0
2020-03-12 14:20:00,36.02,36.12,35.98,36.01,240134.0,35.2722,35.3701,35.233,35.2624,240134.0
2020-03-12 14:25:00,36.01,36.12,35.9,36.0,183769.0,35.2624,35.3701,35.1547,35.2526,183769.0
2020-03-12 14:30:00,36.0,36.07,35.85,35.86,144945.0,35.2526,35.3211,35.1057,35.1155,144945.0
2020-03-12 14:35:00,35.86,35.91,35.59,35.62,291918.0,35.1155,35.1645,34.8511,34.8805,291918.0
2020-03-12 14:40:00,35.63,35.86,35.57,35.59,163413.0,34.8903,35.1155,34.8315,34.8511,163413.0
2020-03-12 14:45:00,35.6,35.88,35.5,35.88,274862.0,34.8609,35.1351,34.763,35.1351,274862.0
2020-03-12 14:50:00,35.87,36.03,35.6,35.61,277488.0,35.1253,35.282,34.8609,34.8707,277488.0
2020-03-12 14:55:00,35.6,35.7,35.25,35.26,325672.0,34.8609,34.9588,34.5182,34.528,325672.0
2020-03-12 15:00:00,35.26,35.26,35.04,35.09,539020.0,34.528,34.528,34.3125,34.3615,539020.0
2020-03-12 15:05:00,35.1,35.38,35.06,35.12,346191.0,34.3713,34.6455,34.3321,34.3909,346191.0
2020-03-12 15:10:00,35.12,35.35,35.0,35.03,282997.0,34.3909,34.6161,34.2734,34.3027,282997.0
2020-03-12 15:15:00,35.03,35.07,35.0,35.0,460939.0,34.3027,34.3419,34.2734,34.2734,460939.0
2020-03-12 15:20:00,35.01,35.01,34.5,34.57,1037116.0,34.2832,34.2832,33.7837,33.8523,1037116.0
2020-03-12 15:25:00,34.58,34.75,34.5,34.52,329000.0,33.8621,34.0285,33.7837,33.8033,329000.0
2020-03-12 15:30:00,34.51,34.57,34.0,34.02,545434.0,33.7935,33.8523,33.2941,33.3137,545434.0
2020-03-12 15:35:00,34.01,34.12,34.0,34.1,635136.0,33.3039,33.4116,33.2941,33.392,635136.0
2020-03-12 15:40:00,34.09,34.34,33.75,34.0,978114.0,33.3823,33.6271,33.0493,33.2941,978114.0
2020-03-12 15:45:00,34.0,34.37,33.88,34.24,633203.0,33.2941,33.6564,33.1766,33.5291,633203.0
2020-03-12 15:50:00,34.24,34.53,34.05,34.06,1049949.0,33.5291,33.8131,33.3431,33.3529,1049949.0
2020-03-12 15:55:00,34.07,34.09,33.46,33.7,1616426.0,33.3627,33.3823,32.7653,33.0003,1616426.0
2020-03-13 09:30:00,38.6,38.74,38.22,38.46,140571.0,37.7986,37.9357,37.4265,37.6615,140571.0
2020-03-13 09:35:00,38.39,38.5,36.0,36.01,1300301.0,37.593,37.7007,35.2526,35.2624,1300301.0
2020-03-13 09:40:00,36.0,36.01,35.01,35.44,605164.0,35.2526,35.2624,34.2832,34.7042,605164.0
2020-03-13 09:45:00,35.44,36.2,35.4,36.08,448500.0,34.7042,35.4484,34.6651,35.3309,448500.0
2020-03-13 09:50:00,36.08,36.12,35.66,35.73,310332.0,35.3309,35.3701,34.9197,34.9882,310332.0
2020-03-13 09:55:00,35.73,35.86,35.51,35.77,297471.0,34.9882,35.1155,34.7728,35.0274,297471.0
2020-03-13 10:00:00,35.77,36.99,35.74,36.53,440883.0,35.0274,36.222,34.998,35.7716,440883.0
2020-03-13 10:05:00,36.54,36.8,36.28,36.54,317122.0,35.7814,36.036,35.5268,35.7814,317122.0
2020-03-13 10:10:00,36.55,36.74,36.33,36.51,217916.0,35.7912,35.9772,35.5757,35.752,217916.0
2020-03-13 10:15:00,36.54,37.42,36.42,37.26,263942.0,35.7814,36.6431,35.6639,36.4864,263942.0
2020-03-13 10:20:00,37.25,37.55,37.06,37.17,248472.0,36.4766,36.7704,36.2906,36.3983,248472.0
2020-03-13 10:25:00,37.16,37.27,36.91,37.04,324272.0,36.3885,36.4962,36.1437,36.271,324272.0
2020-03-13 10:30:00,37.04,37.25,36.93,37.09,226718.0,36.271,36.4766,36.1633,36.32,226718.0
2020-03-13 10:35:00,37.09,37.15,36.71,36.81,185485.0,36.32,36.3787,35.9479,36.0458,185485.0
2020-03-13 10:40:00,36.81,37.15,36.7,36.87,164532.0,36.0458,36.3787,35.9381,36.1045,164532.0
2020-03-13 10:45:00,36.85,37.0,36.62,36.63,182937.0,36.085,36.2318,35.8597,35.8695,182937.0
2020-03-13 10:50:00,36.66,36.79,36.63,36.71,148146.0,35.8989,36.0262,35.8695,35.9479,148146.0
2020-03-13 10:55:00,36.68,36.71,36.45,36.5,213891.0,35.9185,35.9479,35.6933,35.7422,213891.0
2020-03-13 11:00:00,36.51,36.9,36.51,36.8,273935.0,35.752,36.1339,35.752,36.036,273935.0
2020-03-13 11:05:00,36.81,36.93,36.73,36.9,178485.0,36.0458,36.1633,35.9674,36.1339,178485.0
2020-03-13 11:10:00,36.9,36.94,36.73,36.89,207573.0,36.1339,36.1731,35.9674,36.1241,207573.0
2020-03-13 11:15:00,36.91,36.93,36.56,36.57,267118.0,36.1437,36.1633,35.801,35.8108,267118.0
2020-03-13 11:20:00,36.56,36.7,36.45,36.47,242640.0,35.801,35.9381,35.6933,35.7128,242640.0
2020-03-13 11:25:00,36.47,36.53,36.24,36.26,230075.0,35.7128,35.7716,35.4876,35.5072,230075.0
2020-03-13 11:30:00,36.26,36.33,35.8,35.8,289862.0,35.5072,35.5757,35.0568,35.0568,289862.0
2020-03-13 11:35:00,35.8,36.27,35.76,35.8,374022.0,35.0568,35.517,35.0176,35.0568,374022.0
2020-03-13 11:40:00,35.8,35.91,35.51,35.59,242091.0,35.0568,35.1645,34.7728,34.8511,242091.0
2020-03-13 11:45:00,35.57,35.7,35.14,35.16,281348.0,34.8315,34.9588,34.4105,34.43,281348.0
2020-03-13 11:50:00,35.16,35.48,35.14,35.47,259844.0,34.43,34.7434,34.4105,34.7336,259844.0
2020-03-13 11:55:00,35.47,35.99,35.34,35.41,373186.0,34.7336,35.2428,34.6063,34.6748,373186.0
2020-03-13 12:00:00,35.39,35.57,35.0,35.01,396052.0,34.6553,34.8315,34.2734,34.2832,396052.0
2020-03-13 12:05:00,35.0,35.66,34.79,35.48,565591.0,34.2734,34.9197,34.0677,34.7434,565591.0
2020-03-13 12:10:00,35.47,35.66,35.26,35.5,172432.0,34.7336,34.9197,34.528,34.763,172432.0
2020-03-13 12:15:00,35.51,35.74,35.38,35.56,161552.0,34.7728,34.998,34.6455,34.8217,161552.0
2020-03-13 12:20:00,35.57,35.88,35.52,35.75,221334.0,34.8315,35.1351,34.7826,35.0078,221334.0
2020-03-13 12:25:00,35.73,36.08,35.67,35.95,198433.0,34.9882,35.3309,34.9294,35.2036,198433.0
2020-03-13 12:30:00,35.93,36.59,35.88,36.4,269636.0,35.1841,35.8303,35.1351,35.6443,269636.0
2020-03-13 12:35:00,36.39,36.39,36.08,36.21,534003.0,35.6345,35.6345,35.3309,35.4582,534003.0
2020-03-13 12:40:00,36.19,36.23,36.08,36.13,283982.0,35.4387,35.4778,35.3309,35.3799,283982.0
2020-03-13 12:45:00,36.12,36.12,35.44,35.53,790124.0,35.3701,35.3701,34.7042,34.7924,790124.0
2020-03-13 12:50:00,35.53,35.91,35.49,35.91,299826.0,34.7924,35.1645,34.7532,35.1645,299826.0
2020-03-13 12:55:00,35.91,36.02,35.45,35.45,396620.0,35.1645,35.2722,34.714,34.714,396620.0
2020-03-13 13:00:00,35.45,35.67,35.32,35.46,577368.0,34.714,34.9294,34.5867,34.7238,577368.0
2020-03-13 13:05:00,35.5,35.79,35.48,35.79,371381.0,34.763,35.047,34.7434,35.047,371381.0
2020-03-13 13:10:00,35.79,36.31,35.74,36.14,307821.0,35.047,35.5562,34.998,35.3897,307821.0
2020-03-13 13:15:00,36.15,36.53,36.02,36.5,303420.0,35.3995,35.7716,35.2722,35.7422,303420.0
2020-03-13 13:20:00,36.51,36.98,36.36,36.97,363580.0,35.752,36.2123,35.6051,36.2025,363580.0
2020-03-13 13:25:00,36.95,37.3,36.94,37.17,270737.0,36.1829,36.5256,36.1731,36.3983,270737.0
2020-03-13 13:30:00,37.16,37.31,37.05,37.2,306585.0,36.3885,36.5354,36.2808,36.4277,306585.0
2020-03-13 13:35:00,37.24,37.3,37.0,37.3,266073.0,36.4669,36.5256,36.2318,36.5256,266073.0
2020-03-13 13:40:00,37.3,37.77,37.02,37.27,351087.0,36.5256,36.9859,36.2514,36.4962,351087.0
2020-03-13 13:45:00,37.24,37.71,37.23,37.68,239776.0,36.4669,36.9271,36.4571,36.8977,239776.0
2020-03-13 13:50:00,37.7,37.8,37.44,37.51,191892.0,36.9173,37.0152,36.6627,36.7312,191892.0
2020-03-13 13:55:00,37.52,37.52,37.24,37.39,265484.0,36.741,36.741,36.4669,36.6137,265484.0
2020-03-13 14:00:00,37.38,37.38,37.01,37.16,239156.0,36.6039,36.6039,36.2416,36.3885,239156.0
2020-03-13 14:05:00,37.16,37.3,36.8,36.97,226737.0,36.3885,36.5256,36.036,36.2025,226737.0
2020-03-13 14:10:00,36.97,37.09,36.91,36.95,302314.0,36.2025,36.32,36.1437,36.1829,302314.0
2020-03-13 14:15:00,36.95,37.07,36.72,36.74,314410.0,36.1829,36.3004,35.9577,35.9772,314410.0
2020-03-13 14:20:00,36.74,36.97,36.74,36.94,230278.0,35.9772,36.2025,35.9772,36.1731,230278.0
2020-03-13 14:25:00,36.94,36.98,36.34,36.38,310454.0,36.1731,36.2123,35.5855,35.6247,310454.0
2020-03-13 14:30:00,36.38,36.48,36.21,36.33,288285.0,35.6247,35.7226,35.4582,35.5757,288285.0
2020-03-13 14:35:00,36.32,36.41,36.0,36.01,293054.0,35.566,35.6541,35.2526,35.2624,293054.0
2020-03-13 14:40:00,36.01,36.48,35.71,36.46,516164.0,35.2624,35.7226,34.9686,35.703,516164.0
2020-03-13 14:45:00,36.46,36.47,35.85,35.87,272479.0,35.703,35.7128,35.1057,35.1253,272479.0
2020-03-13 14:50:00,35.89,35.93,35.72,35.74,409482.0,35.1449,35.1841,34.9784,34.998,409482.0
2020-03-13 14:55:00,35.73,35.94,35.55,35.77,357326.0,34.9882,35.1938,34.8119,35.0274,357326.0
2020-03-13 15:00:00,35.75,36.1,35.69,35.9,551873.0,35.0078,35.3505,34.949,35.1547,551873.0
2020-03-13 15:05:00,35.91,36.9,35.8,35.95,570705.0,35.1645,36.1339,35.0568,35.2036,570705.0
2020-03-13 15:10:00,35.96,36.09,35.69,36.02,337315.0,35.2134,35.3407,34.949,35.2722,337315.0
2020-03-13 15:15:00,36.02,36.4,35.82,35.93,446536.0,35.2722,35.6443,35.0763,35.1841,446536.0
2020-03-13 15:20:00,35.93,36.17,35.8,36.05,292861.0,35.1841,35.4191,35.0568,35.3016,292861.0
2020-03-13 15:25:00,36.06,36.62,36.05,36.44,294384.0,35.3114,35.8597,35.3016,35.6835,294384.0
2020-03-13 15:30:00,36.45,36.57,35.87,36.03,405647.0,35.6933,35.8108,35.1253,35.282,405647.0
2020-03-13 15:35:00,36.04,36.53,35.88,36.07,428281.0,35.2918,35.7716,35.1351,35.3211,428281.0
2020-03-13 15:40:00,36.07,36.45,35.82,36.33,525205.0,35.3211,35.6933,35.0763,35.5757,525205.0
2020-03-13 15:45:00,36.34,37.36,36.34,37.36,522682.0,35.5855,36.5844,35.5855,36.5844,522682.0
2020-03-13 15:50:00,37.38,38.0,37.37,37.93,982574.0,36.6039,37.2111,36.5942,37.1425,982574.0
2020-03-13 15:55:00,37.93,38.4,37.71,38.36,1501321.0,37.1425,37.6028,36.9271,37.5636,1501321.0
2020-03-16 09:30:00,32.8,32.8,32.75,32.77,3147.0,32.119,32.119,32.0701,32.0897,3147.0
2020-03-16 09:35:00,32.77,32.77,32.77,32.77,0.0,32.0897,32.0897,32.0897,32.0897,0.0
2020-03-16 09:40:00,32.77,32.77,32.77,32.77,0.0,32.0897,32.0897,32.0897,32.0897,0.0
2020-03-16 09:45:00,32.8,33.1,31.96,32.01,1947319.0,32.119,32.4128,31.2965,31.3454,1947319.0
2020-03-16 09:50:00,32.0,32.44,31.72,32.18,1024535.0,31.3356,31.7665,31.0615,31.5119,1024535.0
2020-03-16 09:55:00,32.15,32.18,31.57,31.75,818705.0,31.4825,31.5119,30.9146,31.0908,818705.0
2020-03-16 10:00:00,31.75,31.98,31.53,31.55,758985.0,31.0908,31.3161,30.8754,30.895,758985.0
2020-03-16 10:05:00,31.55,31.69,31.23,31.37,942952.0,30.895,31.0321,30.5816,30.7187,942952.0
2020-03-16 10:10:00,31.35,32.1,31.31,32.03,655269.0,30.6991,31.4336,30.66,31.365,655269.0
2020-03-16 10:15:00,32.02,32.76,32.01,32.5,551187.0,31.3552,32.0799,31.3454,31.8253,551187.0
2020-03-16 10:20:00,32.51,33.77,32.45,33.28,577501.0,31.8351,33.0689,31.7763,32.5891,577501.0
2020-03-16 10:25:00,33.27,33.58,33.16,33.25,461868.0,32.5793,32.8828,32.4716,32.5597,461868.0
2020-03-16 10:30:00,33.26,34.3,33.25,34.25,400135.0,32.5695,33.5879,32.5597,33.5389,400135.0
2020-03-16 10:35:00,34.25,34.84,33.8,34.84,568291.0,33.5389,34.1167,33.0983,34.1167,568291.0
2020-03-16 10:40:00,34.82,35.28,34.51,35.26,557724.0,34.0971,34.5475,33.7935,34.528,557724.0
2020-03-16 10:45:00,35.25,35.45,34.92,34.95,554090.0,34.5182,34.714,34.195,34.2244,554090.0
2020-03-16 10:50:00,34.94,34.94,34.32,34.57,561158.0,34.2146,34.2146,33.6075,33.8523,561158.0
2020-03-16 10:55:00,34.56,35.11,34.22,34.43,370798.0,33.8425,34.3811,33.5096,33.7152,370798.0
2020-03-16 11:00:00,34.43,34.74,34.32,34.62,286056.0,33.7152,34.0188,33.6075,33.9012,286056.0
2020-03-16 11:05:00,34.61,35.65,34.5,35.56,348084.0,33.8915,34.9099,33.7837,34.8217,348084.0
2020-03-16 11:10:00,35.57,35.86,35.42,35.53,297281.0,34.8315,35.1155,34.6846,34.7924,297281.0
2020-03-16 11:15:00,35.53,36.46,35.53,36.41,303332.0,34.7924,35.703,34.7924,35.6541,303332.0
2020-03-16 11:20:00,36.41,36.43,36.06,36.13,273853.0,35.6541,35.6737,35.3114,35.3799,273853.0
2020-03-16 11:25:00,36.13,36.25,35.78,36.21,224735.0,35.3799,35.4974,35.0372,35.4582,224735.0
2020-03-16 11:30:00,36.2,36.37,35.99,36.0,234995.0,35.4484,35.6149,35.2428,35.2526,234995.0
2020-03-16 11:35:00,36.0,36.21,35.55,36.02,411538.0,35.2526,35.4582,34.8119,35.2722,411538.0
2020-03-16 11:40:00,36.02,36.09,35.01,35.13,378040.0,35.2722,35.3407,34.2832,34.4007,378040.0
2020-03-16 11:45:00,35.11,35.13,34.61,34.91,335380.0,34.3811,34.4007,33.8915,34.1852,335380.0
2020-03-16 11:50:00,34.91,35.29,34.66,34.68,329861.0,34.1852,34.5573,33.9404,33.96,329861.0
2020-03-16 11:55:00,34.68,35.27,34.4,35.09,295698.0,33.96,34.5378,33.6858,34.3615,295698.0
2020-03-16 12:00:00,35.11,36.04,35.05,35.67,416802.0,34.3811,35.2918,34.3223,34.9294,416802.0
2020-03-16 12:05:00,35.67,36.28,35.54,36.28,383142.0,34.9294,35.5268,34.8021,35.5268,383142.0
2020-03-16 12:10:00,36.28,37.73,35.74,35.75,747418.0,35.5268,36.9467,34.998,35.0078,747418.0
2020-03-16 12:15:00,35.75,35.79,35.31,35.43,332682.0,35.0078,35.047,34.5769,34.6944,332682.0
2020-03-16 12:20:00,35.42,35.51,35.24,35.47,221489.0,34.6846,34.7728,34.5084,34.7336,221489.0
2020-03-16 12:25:00,35.47,35.82,35.14,35.16,205002.0,34.7336,35.0763,34.4105,34.43,205002.0
2020-03-16 12:30:00,35.16,35.44,35.15,35.24,204025.0,34.43,34.7042,34.4202,34.5084,204025.0
2020-03-16 12:35:00,35.23,35.72,35.1,35.41,305003.0,34.4986,34.9784,34.3713,34.6748,305003.0
2020-03-16 12:40:00,35.42,35.84,35.37,35.84,237104.0,34.6846,35.0959,34.6357,35.0959,237104.0
2020-03-16 12:45:00,35.81,36.09,35.8,35.83,342459.0,35.0665,35.3407,35.0568,35.0861,342459.0
2020-03-16 12:50:00,35.83,35.87,35.5,35.86,258326.0,35.0861,35.1253,34.763,35.1155,258326.0
2020-03-16 12:55:00,35.86,35.86,35.33,35.34,227340.0,35.1155,35.1155,34.5965,34.6063,227340.0
2020-03-16 13:00:00,35.36,35.85,35.29,35.7,266285.0,34.6259,35.1057,34.5573,34.9588,266285.0
2020-03-16 13:05:00,35.7,35.79,35.15,35.32,228414.0,34.9588,35.047,34.4202,34.5867,228414.0
2020-03-16 13:10:00,35.34,36.0,35.29,35.78,319887.0,34.6063,35.2526,34.5573,35.0372,319887.0
2020-03-16 13:15:00,35.79,36.6,35.68,36.38,371075.0,35.047,35.8401,34.9392,35.6247,371075.0
2020-03-16 13:20:00,36.38,38.08,36.29,37.84,660646.0,35.6247,37.2894,35.5366,37.0544,660646.0
2020-03-16 13:25:00,37.89,37.9,36.65,36.72,750719.0,37.1034,37.1132,35.8891,35.9577,750719.0
2020-03-16 13:30:00,36.71,37.53,36.7,36.87,544930.0,35.9479,36.7508,35.9381,36.1045,544930.0
2020-03-16 13:35:00,36.84,37.27,36.28,37.05,308279.0,36.0752,36.4962,35.5268,36.2808,308279.0
2020-03-16 13:40:00,37.02,37.02,36.3,36.73,189787.0,36.2514,36.2514,35.5464,35.9674,189787.0
2020-03-16 13:45:00,36.72,36.83,36.43,36.52,245874.0,35.9577,36.0654,35.6737,35.7618,245874.0
2020-03-16 13:50:00,36.51,36.83,36.0,36.01,285359.0,35.752,36.0654,35.2526,35.2624,285359.0
2020-03-16 13:55:00,36.0,36.36,35.74,35.75,271871.0,35.2526,35.6051,34.998,35.0078,271871.0
2020-03-16 14:00:00,35.74,36.0,35.36,35.55,301028.0,34.998,35.2526,34.6259,34.8119,301028.0
2020-03-16 14:05:00,35.55,35.75,35.0,35.05,247110.0,34.8119,35.0078,34.2734,34.3223,247110.0
2020-03-16 14:10:00,35.05,35.37,35.0,35.37,325716.0,34.3223,34.6357,34.2734,34.6357,325716.0
2020-03-16 14:15:00,35.37,35.47,35.02,35.18,222805.0,34.6357,34.7336,34.2929,34.4496,222805.0
2020-03-16 14:20:00,35.18,35.22,35.0,35.0,180769.0,34.4496,34.4888,34.2734,34.2734,180769.0
2020-03-16 14:25:00,35.01,35.44,35.0,35.32,287799.0,34.2832,34.7042,34.2734,34.5867,287799.0
2020-03-16 14:30:00,35.37,35.89,35.11,35.89,174630.0,34.6357,35.1449,34.3811,35.1449,174630.0
2020-03-16 14:35:00,35.87,35.94,35.4,35.47,224732.0,35.1253,35.1938,34.6651,34.7336,224732.0
2020-03-16 14:40:00,35.46,35.57,35.28,35.56,123873.0,34.7238,34.8315,34.5475,34.8217,123873.0
2020-03-16 14:45:00,35.55,35.95,35.42,35.58,181975.0,34.8119,35.2036,34.6846,34.8413,181975.0
2020-03-16 14:50:00,35.58,35.8,35.5,35.61,150033.0,34.8413,35.0568,34.763,34.8707,150033.0
2020-03-16 14:55:00,35.59,35.84,35.52,35.55,212251.0,34.8511,35.0959,34.7826,34.8119,212251.0
2020-03-16 15:00:00,35.56,35.8,35.54,35.59,231677.0,34.8217,35.0568,34.8021,34.8511,231677.0
2020-03-16 15:05:00,35.58,35.68,35.38,35.39,260752.0,34.8413,34.9392,34.6455,34.6553,260752.0
2020-03-16 15:10:00,35.39,35.39,35.1,35.1,214677.0,34.6553,34.6553,34.3713,34.3713,214677.0
2020-03-16 15:15:00,35.1,35.75,35.04,35.3,319824.0,34.3713,35.0078,34.3125,34.5671,319824.0
2020-03-16 15:20:00,35.3,35.56,35.1,35.48,208903.0,34.5671,34.8217,34.3713,34.7434,208903.0
2020-03-16 15:25:00,35.48,35.65,35.15,35.28,240751.0,34.7434,34.9099,34.4202,34.5475,240751.0
2020-03-16 15:30:00,35.29,35.36,34.83,34.84,284784.0,34.5573,34.6259,34.1069,34.1167,284784.0
2020-03-16 15:35:00,34.85,34.86,34.52,34.78,341570.0,34.1265,34.1363,33.8033,34.0579,341570.0
2020-03-16 15:40:00,34.8,37.0,34.69,36.86,690160.0,34.0775,36.2318,33.9698,36.0947,690160.0
2020-03-16 15:45:00,36.9,37.5,36.34,36.99,1098348.0,36.1339,36.7215,35.5855,36.222,1098348.0
2020-03-16 15:50:00,36.98,37.0,35.73,36.09,594032.0,36.2123,36.2318,34.9882,35.3407,594032.0
2020-03-16 15:55:00,36.06,36.07,35.76,35.8,840910.0,35.3114,35.3211,35.0176,35.0568,840910.0
2020-03-17 09:30:00,36.23,36.77,35.53,35.6,871173.0,35.4778,36.0066,34.7924,34.8609,871173.0
2020-03-17 09:35:00,35.57,35.63,34.64,34.73,515832.0,34.8315,34.8903,33.9208,34.009,515832.0
2020-03-17 09:40:00,34.71,34.73,34.04,34.07,448847.0,33.9894,34.009,33.3333,33.3627,448847.0
2020-03-17 09:45:00,34.09,34.47,34.03,34.21,608300.0,33.3823,33.7544,33.3235,33.4998,608300.0
2020-03-17 09:50:00,34.22,34.29,33.5,33.54,359910.0,33.5096,33.5781,32.8045,32.8437,359910.0
2020-03-17 09:55:00,33.5,33.66,33.2,33.23,355657.0,32.8045,32.9612,32.5107,32.5401,355657.0
2020-03-17 10:00:00,33.22,34.15,33.0,34.0,279402.0,32.5303,33.441,32.3149,33.2941,279402.0
2020-03-17 10:05:00,34.0,34.2,33.61,33.63,268839.0,33.2941,33.49,32.9122,32.9318,268839.0
2020-03-17 10:10:00,33.62,34.08,33.58,33.6,237596.0,32.922,33.3725,32.8828,32.9024,237596.0
2020-03-17 10:15:00,33.6,33.98,33.34,33.64,149815.0,32.9024,33.2745,32.6478,32.9416,149815.0
2020-03-17 10:20:00,33.65,33.94,33.51,33.71,189187.0,32.9514,33.2354,32.8143,33.0101,189187.0
2020-03-17 10:25:00,33.71,34.05,33.69,33.94,170809.0,33.0101,33.3431,32.9906,33.2354,170809.0
2020-03-17 10:30:00,33.94,33.94,33.41,33.49,181004.0,33.2354,33.2354,32.7164,32.7947,181004.0
2020-03-17 10:35:00,33.47,33.8,33.16,33.2,244138.0,32.7751,33.0983,32.4716,32.5107,244138.0
2020-03-17 10:40:00,33.19,33.33,33.03,33.12,225705.0,32.5009,32.638,32.3443,32.4324,225705.0
2020-03-17 10:45:00,33.14,33.23,32.67,32.76,621433.0,32.452,32.5401,31.9917,32.0799,621433.0
2020-03-17 10:50:00,32.78,33.24,32.72,33.14,301806.0,32.0994,32.5499,32.0407,32.452,301806.0
2020-03-17 10:55:00,33.16,33.37,33.02,33.29,311431.0,32.4716,32.6772,32.3345,32.5989,311431.0
2020-03-17 11:00:00,33.27,33.34,33.13,33.16,185707.0,32.5793,32.6478,32.4422,32.4716,185707.0
2020-03-17 11:05:00,33.15,33.5,33.12,33.46,233843.0,32.4618,32.8045,32.4324,32.7653,233843.0
2020-03-17 11:10:00,33.44,33.97,33.44,33.91,417658.0,32.7457,33.2647,32.7457,33.206,417658.0
2020-03-17 11:15:00,33.92,34.21,33.68,34.19,345059.0,33.2158,33.4998,32.9808,33.4802,345059.0
2020-03-17 11:20:00,34.2,34.2,33.7,33.73,305706.0,33.49,33.49,33.0003,33.0297,305706.0
2020-03-17 11:25:00,33.73,34.48,33.65,34.21,326742.0,33.0297,33.7642,32.9514,33.4998,326742.0
2020-03-17 11:30:00,34.21,34.44,33.9,34.04,398119.0,33.4998,33.725,33.1962,33.3333,398119.0
2020-03-17 11:35:00,34.04,34.13,33.9,33.98,171560.0,33.3333,33.4214,33.1962,33.2745,171560.0
2020-03-17 11:40:00,33.98,34.09,33.86,33.95,134476.0,33.2745,33.3823,33.157,33.2452,134476.0
2020-03-17 11:45:00,33.94,34.1,33.87,33.97,131061.0,33.2354,33.392,33.1668,33.2647,131061.0
2020-03-17 11:50:00,33.95,34.32,33.88,34.25,237384.0,33.2452,33.6075,33.1766,33.5389,237384.0
2020-03-17 11:55:00,34.25,35.98,34.05,35.66,766885.0,33.5389,35.233,33.3431,34.9197,766885.0
2020-03-17 12:00:00,35.66,36.86,35.33,36.86,377616.0,34.9197,36.0947,34.5965,36.0947,377616.0
2020-03-17 12:05:00,37.0,37.19,36.07,36.48,922933.0,36.2318,36.4179,35.3211,35.7226,922933.0
2020-03-17 12:10:00,36.48,36.49,35.29,35.58,428348.0,35.7226,35.7324,34.5573,34.8413,428348.0
2020-03-17 12:15:00,35.59,36.14,35.05,35.85,405460.0,34.8511,35.3897,34.3223,35.1057,405460.0
2020-03-17 12:20:00,35.86,35.93,35.31,35.41,300994.0,35.1155,35.1841,34.5769,34.6748,300994.0
2020-03-17 12:25:00,35.39,35.54,35.25,35.29,173047.0,34.6553,34.8021,34.5182,34.5573,173047.0
2020-03-17 12:30:00,35.3,35.48,35.0,35.21,263735.0,34.5671,34.7434,34.2734,34.479,263735.0
2020-03-17 12:35:00,35.19,35.3,34.78,34.79,292590.0,34.4594,34.5671,34.0579,34.0677,292590.0
2020-03-17 12:40:00,34.79,34.91,34.22,34.32,357519.0,34.0677,34.1852,33.5096,33.6075,357519.0
2020-03-17 12:45:00,34.31,34.86,34.06,34.07,314832.0,33.5977,34.1363,33.3529,33.3627,314832.0
2020-03-17 12:50:00,34.07,34.11,33.86,33.89,286566.0,33.3627,33.4018,33.157,33.1864,286566.0
2020-03-17 12:55:00,33.89,34.21,33.64,34.2,224395.0,33.1864,33.4998,32.9416,33.49,224395.0
2020-03-17 13:00:00,34.19,34.41,33.82,33.88,180214.0,33.4802,33.6956,33.1179,33.1766,180214.0
2020-03-17 13:05:00,33.9,34.02,33.58,33.61,201055.0,33.1962,33.3137,32.8828,32.9122,201055.0
2020-03-17 13:10:00,33.6,33.68,33.3,33.36,198346.0,32.9024,32.9808,32.6087,32.6674,198346.0
2020-03-17 13:15:00,33.35,33.35,33.0,33.01,338497.0,32.6576,32.6576,32.3149,32.3247,338497.0
2020-03-17 13:20:00,33.01,33.06,32.8,32.85,388281.0,32.3247,32.3736,32.119,32.168,388281.0
2020-03-17 13:25:00,32.86,32.9,32.72,32.87,197151.0,32.1778,32.217,32.0407,32.1876,197151.0
2020-03-17 13:30:00,32.83,33.23,32.58,33.09,349852.0,32.1484,32.5401,31.9036,32.403,349852.0
2020-03-17 13:35:00,33.1,33.38,32.82,33.11,245208.0,32.4128,32.687,32.1386,32.4226,245208.0
2020-03-17 13:40:00,33.1,33.11,32.81,32.9,200333.0,32.4128,32.4226,32.1288,32.217,200333.0
2020-03-17 13:45:00,32.9,33.0,32.79,32.83,241279.0,32.217,32.3149,32.1092,32.1484,241279.0
2020-03-17 13:50:00,32.84,32.94,32.61,32.64,415351.0,32.1582,32.2561,31.933,31.9624,415351.0
2020-03-17 13:55:00,32.64,32.76,32.35,32.46,272900.0,31.9624,32.0799,31.6784,31.7861,272900.0
2020-03-17 14:00:00,32.45,32.58,32.21,32.56,236532.0,31.7763,31.9036,31.5413,31.884,236532.0
2020-03-17 14:05:00,32.56,32.72,32.5,32.61,339746.0,31.884,32.0407,31.8253,31.933,339746.0
2020-03-17 14:10:00,32.61,33.12,32.55,33.0,342982.0,31.933,32.4324,31.8742,32.3149,342982.0
2020-03-17 14:15:00,32.99,33.45,32.9,33.35,237718.0,32.3051,32.7555,32.217,32.6576,237718.0
2020-03-17 14:20:00,33.3,33.42,32.62,32.62,267631.0,32.6087,32.7262,31.9428,31.9428,267631.0
2020-03-17 14:25:00,32.62,33.04,32.61,32.86,170848.0,31.9428,32.3541,31.933,32.1778,170848.0
2020-03-17 14:30:00,32.87,33.01,32.64,32.83,298370.0,32.1876,32.3247,31.9624,32.1484,298370.0
2020-03-17 14:35:00,32.81,32.91,32.5,32.52,281232.0,32.1288,32.2268,31.8253,31.8448,281232.0
2020-03-17 14:40:00,32.51,32.56,32.1,32.13,376539.0,31.8351,31.884,31.4336,31.4629,376539.0
2020-03-17 14:45:00,32.15,32.21,31.41,31.64,838434.0,31.4825,31.5413,30.7579,30.9831,838434.0
2020-03-17 14:50:00,31.62,32.41,31.62,32.23,334440.0,30.9635,31.7371,30.9635,31.5609,334440.0
2020-03-17 14:55:00,32.17,32.73,32.16,32.73,346706.0,31.5021,32.0505,31.4923,32.0505,346706.0
2020-03-17 15:00:00,32.74,32.75,32.19,32.38,187696.0,32.0603,32.0701,31.5217,31.7078,187696.0
2020-03-17 15:05:00,32.37,32.42,31.91,31.91,349749.0,31.698,31.7469,31.2475,31.2475,349749.0
2020-03-17 15:10:00,31.94,32.02,31.46,31.48,420186.0,31.2769,31.3552,30.8069,30.8264,420186.0
2020-03-17 15:15:00,31.46,31.47,31.08,31.08,546359.0,30.8069,30.8166,30.4347,30.4347,546359.0
2020-03-17 15:20:00,31.08,31.25,31.0,31.08,650011.0,30.4347,30.6012,30.3564,30.4347,650011.0
2020-03-17 15:25:00,31.08,31.1,30.6,30.68,598819.0,30.4347,30.4543,29.9647,30.043,598819.0
2020-03-17 15:30:00,30.68,31.32,30.6,31.17,450715.0,30.043,30.6698,29.9647,30.5229,450715.0
2020-03-17 15:35:00,31.23,31.45,31.1,31.14,350108.0,30.5816,30.7971,30.4543,30.4935,350108.0
2020-03-17 15:40:00,31.14,31.75,31.14,31.42,507681.0,30.4935,31.0908,30.4935,30.7677,507681.0
2020-03-17 15:45:00,31.42,31.86,31.3,31.83,646539.0,30.7677,31.1985,30.6502,31.1692,646539.0
2020-03-17 15:50:00,31.84,31.98,31.3,31.49,967282.0,31.179,31.3161,30.6502,30.8362,967282.0
2020-03-17 15:55:00,31.49,31.75,31.46,31.74,1063597.0,30.8362,31.0908,30.8069,31.081,1063597.0
2020-03-18 09:30:00,29.79,29.79,26.99,27.08,2515196.0,29.1715,29.1715,26.4297,26.5178,2515196.0
2020-03-18 09:35:00,27.12,27.6,27.0,27.43,918541.0,26.557,27.027,26.4394,26.8605,918541.0
2020-03-18 09:40:00,27.43,27.84,27.2,27.22,789222.0,26.8605,27.262,26.6353,26.6549,789222.0
2020-03-18 09:45:00,27.22,27.39,27.01,27.04,685603.0,26.6549,26.8214,26.4492,26.4786,685603.0
2020-03-18 09:50:00,27.03,27.03,25.53,26.16,1510797.0,26.4688,26.4688,25.0,25.6169,1510797.0
2020-03-18 09:55:00,26.19,26.2,25.42,25.75,1109420.0,25.6463,25.6561,24.8923,25.2154,1109420.0
2020-03-18 10:00:00,25.75,25.82,25.35,25.37,1020683.0,25.2154,25.2839,24.8237,24.8433,1020683.0
2020-03-18 10:05:00,25.38,26.12,25.27,25.7,961634.0,24.8531,25.5777,24.7454,25.1664,961634.0
2020-03-18 10:10:00,25.68,25.89,25.5,25.77,744893.0,25.1469,25.3525,24.9706,25.235,744893.0
2020-03-18 10:15:00,25.79,25.94,25.59,25.6,690828.0,25.2546,25.4015,25.0587,25.0685,690828.0
2020-03-18 10:20:00,25.61,25.75,25.54,25.55,519512.0,25.0783,25.2154,25.0098,25.0196,519512.0
2020-03-18 10:25:00,25.56,25.66,25.4,25.49,602000.0,25.0293,25.1273,24.8727,24.9608,602000.0
2020-03-18 10:30:00,25.49,25.54,25.25,25.43,548717.0,24.9608,25.0098,24.7258,24.902,548717.0
2020-03-18 10:35:00,25.43,25.53,25.21,25.24,604395.0,24.902,25.0,24.6866,24.716,604395.0
2020-03-18 10:40:00,25.24,25.37,25.19,25.26,612350.0,24.716,24.8433,24.667,24.7356,612350.0
2020-03-18 10:45:00,25.25,25.27,25.14,25.16,417974.0,24.7258,24.7454,24.6181,24.6376,417974.0
2020-03-18 10:50:00,25.16,25.16,25.0,25.0,798996.0,24.6376,24.6376,24.481,24.481,798996.0
2020-03-18 10:55:00,25.0,25.01,24.52,24.71,998225.0,24.481,24.4908,24.0109,24.197,998225.0
2020-03-18 11:00:00,24.73,24.88,24.58,24.59,460847.0,24.2166,24.3635,24.0697,24.0795,460847.0
2020-03-18 11:05:00,24.58,24.6,24.2,24.22,468304.0,24.0697,24.0893,23.6976,23.7172,468304.0
2020-03-18 11:10:00,24.2,24.21,23.7,23.73,759146.0,23.6976,23.7074,23.208,23.2373,759146.0
2020-03-18 11:15:00,23.7,24.01,23.6,24.0,786121.0,23.208,23.5115,23.11,23.5017,786121.0
2020-03-18 11:20:00,24.0,24.53,23.99,24.1,482104.0,23.5017,24.0207,23.4919,23.5997,482104.0
2020-03-18 11:25:00,24.1,24.14,23.84,23.88,408922.0,23.5997,23.6388,23.3451,23.3842,408922.0
2020-03-18 11:30:00,23.89,24.17,23.85,23.96,484849.0,23.394,23.6682,23.3548,23.4626,484849.0
2020-03-18 11:35:00,23.96,24.23,23.87,24.04,437365.0,23.4626,23.727,23.3744,23.5409,437365.0
2020-03-18 11:40:00,24.04,24.26,23.8,23.8,435119.0,23.5409,23.7563,23.3059,23.3059,435119.0
2020-03-18 11:45:00,23.82,24.08,23.75,23.96,459796.0,23.3255,23.5801,23.2569,23.4626,459796.0
2020-03-18 11:50:00,23.96,24.78,23.91,24.71,853603.0,23.4626,24.2655,23.4136,24.197,853603.0
2020-03-18 11:55:00,24.71,24.96,24.2,24.24,794115.0,24.197,24.4418,23.6976,23.7367,794115.0
2020-03-18 12:00:00,24.24,24.38,24.04,24.05,815056.0,23.7367,23.8738,23.5409,23.5507,815056.0
2020-03-18 12:05:00,24.02,24.51,24.0,24.23,565342.0,23.5213,24.0011,23.5017,23.727,565342.0
2020-03-18 12:10:00,24.23,24.48,24.05,24.05,474039.0,23.727,23.9718,23.5507,23.5507,474039.0
2020-03-18 12:15:00,24.05,24.06,23.3,23.44,768746.0,23.5507,23.5605,22.8163,22.9534,768746.0
2020-03-18 12:20:00,23.45,23.48,23.11,23.21,748567.0,22.9632,22.9925,22.6302,22.7281,748567.0
2020-03-18 12:25:00,23.2,23.28,23.06,23.21,554041.0,22.7183,22.7967,22.5812,22.7281,554041.0
2020-03-18 12:30:00,23.21,23.29,23.05,23.1,464101.0,22.7281,22.8065,22.5715,22.6204,464101.0
2020-03-18 12:35:00,23.06,23.13,22.78,22.87,715507.0,22.5812,22.6498,22.3071,22.3952,715507.0
2020-03-18 12:40:00,22.86,22.96,22.7,22.7,542058.0,22.3854,22.4833,22.2287,22.2287,542058.0
2020-03-18 12:45:00,22.7,22.71,22.06,22.06,611957.0,22.2287,22.2385,21.602,21.602,611957.0
2020-03-18 12:50:00,22.07,22.39,21.07,21.07,1397951.0,21.6118,21.9252,20.6326,20.6326,1397951.0
2020-03-18 12:55:00,21.07,21.21,21.07,21.07,71648.0,20.6326,20.7697,20.6326,20.6326,71648.0
2020-03-18 13:00:00,21.07,21.07,21.07,21.07,0.0,20.6326,20.6326,20.6326,20.6326,0.0
2020-03-18 13:05:00,21.07,21.07,21.07,21.07,0.0,20.6326,20.6326,20.6326,20.6326,0.0
2020-03-18 13:10:00,21.0,21.06,19.81,19.81,1786024.0,20.564,20.6228,19.3987,19.3987,1786024.0
2020-03-18 13:15:00,19.82,20.45,19.1,20.14,1872826.0,19.4085,20.0254,18.7035,19.7219,1872826.0
2020-03-18 13:20:00,20.14,21.06,19.64,20.91,1961859.0,19.7219,20.6228,19.2323,20.4759,1961859.0
2020-03-18 13:25:00,20.9,21.34,20.5,21.34,874951.0,20.4661,20.897,20.0744,20.897,874951.0
2020-03-18 13:30:00,21.3,21.4,20.6,20.98,1152742.0,20.8578,20.9557,20.1723,20.5444,1152742.0
2020-03-18 13:35:00,20.99,22.36,20.94,21.62,1303671.0,20.5542,21.8958,20.5053,21.1711,1303671.0
2020-03-18 13:40:00,21.61,22.25,21.41,22.07,712062.0,21.1614,21.7881,20.9655,21.6118,712062.0
2020-03-18 13:45:00,22.08,22.6,21.72,22.52,1004075.0,21.6216,22.1308,21.2691,22.0525,1004075.0
2020-03-18 13:50:00,22.54,22.93,22.21,22.77,858509.0,22.072,22.4539,21.7489,22.2973,858509.0
2020-03-18 13:55:00,22.76,23.03,22.06,22.14,893821.0,22.2875,22.5519,21.602,21.6803,893821.0
2020-03-18 14:00:00,22.13,22.43,21.67,22.02,741549.0,21.6706,21.9643,21.2201,21.5628,741549.0
2020-03-18 14:05:00,22.06,22.48,21.94,22.39,658549.0,21.602,22.0133,21.4845,21.9252,658549.0
2020-03-18 14:10:00,22.39,22.49,22.04,22.05,503296.0,21.9252,22.0231,21.5824,21.5922,503296.0
2020-03-18 14:15:00,22.05,22.17,21.21,21.6,686406.0,21.5922,21.7097,20.7697,21.1516,686406.0
2020-03-18 14:20:00,21.6,21.61,21.03,21.07,779379.0,21.1516,21.1614,20.5934,20.6326,779379.0
2020-03-18 14:25:00,21.05,21.34,21.02,21.14,434672.0,20.613,20.897,20.5836,20.7011,434672.0
2020-03-18 14:30:00,21.13,21.61,21.05,21.57,398938.0,20.6913,21.1614,20.613,21.1222,398938.0
2020-03-18 14:35:00,21.57,22.36,21.54,22.23,638712.0,21.1222,21.8958,21.0928,21.7685,638712.0
2020-03-18 14:40:00,22.25,22.32,21.95,22.3,486556.0,21.7881,21.8566,21.4943,21.837,486556.0
2020-03-18 14:45:00,22.29,22.59,22.26,22.44,586795.0,21.8272,22.121,21.7979,21.9741,586795.0
2020-03-18 14:50:00,22.44,23.1,22.19,23.1,540308.0,21.9741,22.6204,21.7293,22.6204,540308.0
2020-03-18 14:55:00,23.08,23.92,23.01,23.8,777395.0,22.6008,23.4234,22.5323,23.3059,777395.0
2020-03-18 15:00:00,23.8,23.95,23.6,23.8,646471.0,23.3059,23.4528,23.11,23.3059,646471.0
2020-03-18 15:05:00,23.79,24.17,23.72,24.03,675838.0,23.2961,23.6682,23.2275,23.5311,675838.0
2020-03-18 15:10:00,24.03,24.49,24.0,24.18,589225.0,23.5311,23.9816,23.5017,23.678,589225.0
2020-03-18 15:15:00,24.17,24.43,24.0,24.08,619388.0,23.6682,23.9228,23.5017,23.5801,619388.0
2020-03-18 15:20:00,24.09,24.12,22.76,22.78,889840.0,23.5899,23.6192,22.2875,22.3071,889840.0
2020-03-18 15:25:00,22.78,23.01,22.4,22.59,559896.0,22.3071,22.5323,21.935,22.121,559896.0
2020-03-18 15:30:00,22.6,23.24,22.53,23.22,529424.0,22.1308,22.7575,22.0623,22.7379,529424.0
2020-03-18 15:35:00,23.22,23.29,22.05,22.21,672798.0,22.7379,22.8065,21.5922,21.7489,672798.0
2020-03-18 15:40:00,22.21,23.11,22.21,23.05,661807.0,21.7489,22.6302,21.7489,22.5715,661807.0
2020-03-18 15:45:00,23.05,23.09,22.61,23.02,578285.0,22.5715,22.6106,22.1406,22.5421,578285.0
2020-03-18 15:50:00,23.02,23.76,23.01,23.61,911649.0,22.5421,23.2667,22.5323,23.1198,911649.0
2020-03-18 15:55:00,23.61,23.61,23.31,23.48,1274084.0,23.1198,23.1198,22.8261,22.9925,1274084.0
2020-03-19 09:30:00,23.36,23.41,21.5,21.65,1366384.0,22.875,22.924,21.0536,21.2005,1366384.0
2020-03-19 09:35:00,21.62,21.83,20.0,20.12,1306561.0,21.1711,21.3768,19.5848,19.7023,1306561.0
2020-03-19 09:40:00,20.17,20.8,20.12,20.75,780650.0,19.7512,20.3682,19.7023,20.3192,780650.0
2020-03-19 09:45:00,20.76,21.56,20.7,21.41,793572.0,20.329,21.1124,20.2702,20.9655,793572.0
2020-03-19 09:50:00,21.41,22.48,21.38,22.2,771175.0,20.9655,22.0133,20.9361,21.7391,771175.0
2020-03-19 09:55:00,22.2,22.86,22.1,22.54,737121.0,21.7391,22.3854,21.6412,22.072,737121.0
2020-03-19 10:00:00,22.57,22.58,21.88,22.34,656297.0,22.1014,22.1112,21.4257,21.8762,656297.0
2020-03-19 10:05:00,22.32,22.93,22.27,22.86,736603.0,21.8566,22.4539,21.8076,22.3854,736603.0
2020-03-19 10:10:00,22.85,23.69,22.84,23.32,852443.0,22.3756,23.1982,22.3658,22.8358,852443.0
2020-03-19 10:15:00,23.35,24.15,22.8,22.96,1222024.0,22.8652,23.6486,22.3266,22.4833,1222024.0
2020-03-19 10:20:00,22.99,23.27,22.6,22.61,531988.0,22.5127,22.7869,22.1308,22.1406,531988.0
2020-03-19 10:25:00,22.64,23.99,22.3,23.67,544031.0,22.17,23.4919,21.837,23.1786,544031.0
2020-03-19 10:30:00,23.63,23.9,23.32,23.73,478250.0,23.1394,23.4038,22.8358,23.2373,478250.0
2020-03-19 10:35:00,23.73,23.74,23.1,23.25,394782.0,23.2373,23.2471,22.6204,22.7673,394782.0
2020-03-19 10:40:00,23.25,23.28,22.6,22.93,446724.0,22.7673,22.7967,22.1308,22.4539,446724.0
2020-03-19 10:45:00,22.93,23.25,22.8,22.82,332014.0,22.4539,22.7673,22.3266,22.3462,332014.0
2020-03-19 10:50:00,22.82,22.87,22.09,22.31,609953.0,22.3462,22.3952,21.6314,21.8468,609953.0
2020-03-19 10:55:00,22.3,23.11,22.24,22.58,406993.0,21.837,22.6302,21.7783,22.1112,406993.0
2020-03-19 11:00:00,22.56,22.78,22.16,22.69,416811.0,22.0916,22.3071,21.6999,22.2189,416811.0
2020-03-19 11:05:00,22.68,23.16,22.57,22.94,555528.0,22.2091,22.6792,22.1014,22.4637,555528.0
2020-03-19 11:10:00,22.96,23.46,22.72,23.21,365573.0,22.4833,22.9729,22.2483,22.7281,365573.0
2020-03-19 11:15:00,23.22,23.28,22.85,22.99,310052.0,22.7379,22.7967,22.3756,22.5127,310052.0
2020-03-19 11:20:00,22.99,23.6,22.99,23.26,416736.0,22.5127,23.11,22.5127,22.7771,416736.0
2020-03-19 11:25:00,23.25,23.5,23.22,23.34,361508.0,22.7673,23.0121,22.7379,22.8554,361508.0
2020-03-19 11:30:00,23.34,23.42,22.85,23.41,482515.0,22.8554,22.9338,22.3756,22.924,482515.0
2020-03-19 11:35:00,23.43,23.84,23.21,23.37,514847.0,22.9436,23.3451,22.7281,22.8848,514847.0
2020-03-19 11:40:00,23.35,23.82,23.32,23.82,449681.0,22.8652,23.3255,22.8358,23.3255,449681.0
2020-03-19 11:45:00,23.82,23.86,23.36,23.62,533017.0,23.3255,23.3646,22.875,23.1296,533017.0
2020-03-19 11:50:00,23.62,23.69,23.45,23.61,345816.0,23.1296,23.1982,22.9632,23.1198,345816.0
2020-03-19 11:55:00,23.61,23.61,23.4,23.52,509634.0,23.1198,23.1198,22.9142,23.0317,509634.0
2020-03-19 12:00:00,23.52,23.53,23.16,23.26,506210.0,23.0317,23.0415,22.6792,22.7771,506210.0
2020-03-19 12:05:00,23.26,23.48,23.24,23.33,280129.0,22.7771,22.9925,22.7575,22.8456,280129.0
2020-03-19 12:10:00,23.31,23.34,23.0,23.09,290072.0,22.8261,22.8554,22.5225,22.6106,290072.0
2020-03-19 12:15:00,23.07,23.09,22.75,22.85,337752.0,22.591,22.6106,22.2777,22.3756,337752.0
2020-03-19 12:20:00,22.87,23.03,22.78,22.8,152276.0,22.3952,22.5519,22.3071,22.3266,152276.0
2020-03-19 12:25:00,22.8,22.82,22.34,22.5,452531.0,22.3266,22.3462,21.8762,22.0329,452531.0
2020-03-19 12:30:00,22.51,22.7,22.16,22.24,356607.0,22.0427,22.2287,21.6999,21.7783,356607.0
2020-03-19 12:35:00,22.24,22.4,22.1,22.19,339599.0,21.7783,21.935,21.6412,21.7293,339599.0
2020-03-19 12:40:00,22.19,22.54,22.05,22.43,445393.0,21.7293,22.072,21.5922,21.9643,445393.0
2020-03-19 12:45:00,22.43,22.65,22.37,22.53,309344.0,21.9643,22.1798,21.9056,22.0623,309344.0
2020-03-19 12:50:00,22.53,22.83,22.47,22.76,350842.0,22.0623,22.356,22.0035,22.2875,350842.0
2020-03-19 12:55:00,22.76,23.05,22.5,22.59,443253.0,22.2875,22.5715,22.0329,22.121,443253.0
2020-03-19 13:00:00,22.62,22.74,22.38,22.46,322876.0,22.1504,22.2679,21.9154,21.9937,322876.0
2020-03-19 13:05:00,22.46,22.59,22.3,22.55,267202.0,21.9937,22.121,21.837,22.0818,267202.0
2020-03-19 13:10:00,22.55,22.55,22.28,22.28,335944.0,22.0818,22.0818,21.8174,21.8174,335944.0
2020-03-19 13:15:00,22.3,22.42,22.04,22.11,327763.0,21.837,21.9545,21.5824,21.651,327763.0
2020-03-19 13:20:00,22.11,22.12,21.7,21.71,563404.0,21.651,21.6608,21.2495,21.2593,563404.0
2020-03-19 13:25:00,21.71,21.91,21.3,21.31,702756.0,21.2593,21.4551,20.8578,20.8676,702756.0
2020-03-19 13:30:00,21.3,21.31,21.0,21.18,841141.0,20.8578,20.8676,20.564,20.7403,841141.0
2020-03-19 13:35:00,21.17,21.27,20.8,21.27,932078.0,20.7305,20.8284,20.3682,20.8284,932078.0
2020-03-19 13:40:00,21.26,21.75,21.19,21.65,727532.0,20.8186,21.2984,20.7501,21.2005,727532.0
2020-03-19 13:45:00,21.66,21.84,21.41,21.83,544989.0,21.2103,21.3866,20.9655,21.3768,544989.0
2020-03-19 13:50:00,21.83,22.25,21.76,22.08,572739.0,21.3768,21.7881,21.3082,21.6216,572739.0
2020-03-19 13:55:00,22.08,22.14,21.73,21.82,443808.0,21.6216,21.6803,21.2789,21.367,443808.0
2020-03-19 14:00:00,21.81,22.07,21.6,22.01,488297.0,21.3572,21.6118,21.1516,21.553,488297.0
2020-03-19 14:05:00,22.01,22.23,21.91,22.06,499614.0,21.553,21.7685,21.4551,21.602,499614.0
2020-03-19 14:10:00,22.05,22.41,22.05,22.41,362316.0,21.5922,21.9447,21.5922,21.9447,362316.0
2020-03-19 14:15:00,22.42,22.47,22.06,22.29,380242.0,21.9545,22.0035,21.602,21.8272,380242.0
2020-03-19 14:20:00,22.27,22.31,22.11,22.16,375005.0,21.8076,21.8468,21.651,21.6999,375005.0
2020-03-19 14:25:00,22.15,22.15,21.77,21.81,937091.0,21.6901,21.6901,21.318,21.3572,937091.0
2020-03-19 14:30:00,21.81,21.94,21.76,21.85,245770.0,21.3572,21.4845,21.3082,21.3964,245770.0
2020-03-19 14:35:00,21.84,22.08,21.7,21.99,301892.0,21.3866,21.6216,21.2495,21.5335,301892.0
2020-03-19 14:40:00,21.98,22.28,21.96,22.15,415674.0,21.5237,21.8174,21.5041,21.6901,415674.0
2020-03-19 14:45:00,22.15,22.15,21.92,22.04,338133.0,21.6901,21.6901,21.4649,21.5824,338133.0
2020-03-19 14:50:00,22.05,22.08,21.83,21.85,349154.0,21.5922,21.6216,21.3768,21.3964,349154.0
2020-03-19 14:55:00,21.85,22.07,21.85,22.05,252478.0,21.3964,21.6118,21.3964,21.5922,252478.0
2020-03-19 15:00:00,22.02,22.15,22.0,22.05,358035.0,21.5628,21.6901,21.5433,21.5922,358035.0
2020-03-19 15:05:00,22.05,22.35,22.04,22.17,380354.0,21.5922,21.886,21.5824,21.7097,380354.0
2020-03-19 15:10:00,22.17,22.24,22.02,22.03,381070.0,21.7097,21.7783,21.5628,21.5726,381070.0
2020-03-19 15:15:00,22.03,22.22,21.88,21.88,319980.0,21.5726,21.7587,21.4257,21.4257,319980.0
2020-03-19 15:20:00,21.86,21.92,21.75,21.83,416621.0,21.4062,21.4649,21.2984,21.3768,416621.0
2020-03-19 15:25:00,21.83,22.01,21.55,21.64,428102.0,21.3768,21.553,21.1026,21.1907,428102.0
2020-03-19 15:30:00,21.63,21.73,21.5,21.56,560545.0,21.1809,21.2789,21.0536,21.1124,560545.0
2020-03-19 15:35:00,21.56,21.7,21.48,21.62,424098.0,21.1124,21.2495,21.0341,21.1711,424098.0
2020-03-19 15:40:00,21.63,21.8,21.56,21.72,481849.0,21.1809,21.3474,21.1124,21.2691,481849.0
2020-03-19 15:45:00,21.72,21.93,21.65,21.69,594495.0,21.2691,21.4747,21.2005,21.2397,594495.0
2020-03-19 15:50:00,21.69,21.71,21.3,21.47,861347.0,21.2397,21.2593,20.8578,21.0243,861347.0
2020-03-19 15:55:00,21.47,21.68,21.44,21.5,822132.0,21.0243,21.2299,20.9949,21.0536,822132.0
2020-03-20 09:30:00,23.17,23.8,23.0,23.31,2304008.0,22.689,23.3059,22.5225,22.8261,2304008.0
2020-03-20 09:35:00,23.31,23.68,23.1,23.1,990798.0,22.8261,23.1884,22.6204,22.6204,990798.0
2020-03-20 09:40:00,23.12,23.38,22.79,22.81,1235013.0,22.64,22.8946,22.3169,22.3364,1235013.0
2020-03-20 09:45:00,22.79,23.13,22.5,22.98,716287.0,22.3169,22.6498,22.0329,22.5029,716287.0
2020-03-20 09:50:00,22.97,23.5,22.95,23.34,637537.0,22.4931,23.0121,22.4735,22.8554,637537.0
2020-03-20 09:55:00,23.34,23.65,23.34,23.56,865303.0,22.8554,23.159,22.8554,23.0709,865303.0
2020-03-20 10:00:00,23.55,23.62,23.25,23.38,809754.0,23.0611,23.1296,22.7673,22.8946,809754.0
2020-03-20 10:05:00,23.39,23.62,23.15,23.51,870536.0,22.9044,23.1296,22.6694,23.0219,870536.0
2020-03-20 10:10:00,23.51,23.65,23.16,23.16,475840.0,23.0219,23.159,22.6792,22.6792,475840.0
2020-03-20 10:15:00,23.17,23.31,22.9,22.92,979463.0,22.689,22.8261,22.4246,22.4442,979463.0
2020-03-20 10:20:00,22.92,23.19,22.87,23.02,689771.0,22.4442,22.7085,22.3952,22.5421,689771.0
2020-03-20 10:25:00,23.02,23.27,23.01,23.22,535706.0,22.5421,22.7869,22.5323,22.7379,535706.0
2020-03-20 10:30:00,23.21,23.98,23.21,23.98,1233994.0,22.7281,23.4821,22.7281,23.4821,1233994.0
2020-03-20 10:35:00,23.95,24.42,23.95,24.13,1140468.0,23.4528,23.913,23.4528,23.629,1140468.0
2020-03-20 10:40:00,24.14,24.49,24.04,24.32,829733.0,23.6388,23.9816,23.5409,23.8151,829733.0
2020-03-20 10:45:00,24.3,24.59,24.1,24.27,926698.0,23.7955,24.0795,23.5997,23.7661,926698.0
2020-03-20 10:50:00,24.27,24.98,24.26,24.98,719567.0,23.7661,24.4614,23.7563,24.4614,719567.0
2020-03-20 10:55:00,24.97,26.43,24.81,26.42,1374945.0,24.4516,25.8813,24.2949,25.8715,1374945.0
2020-03-20 11:00:00,26.42,26.85,25.58,25.77,1820381.0,25.8715,26.2926,25.0489,25.235,1820381.0
2020-03-20 11:05:00,25.78,25.87,24.84,25.49,1159361.0,25.2448,25.3329,24.3243,24.9608,1159361.0
2020-03-20 11:10:00,25.48,25.88,25.21,25.39,690485.0,24.951,25.3427,24.6866,24.8629,690485.0
2020-03-20 11:15:00,25.39,25.6,24.72,24.87,741841.0,24.8629,25.0685,24.2068,24.3537,741841.0
2020-03-20 11:20:00,24.9,24.9,24.01,24.02,814436.0,24.383,24.383,23.5115,23.5213,814436.0
2020-03-20 11:25:00,24.01,24.56,23.61,24.14,743403.0,23.5115,24.0501,23.1198,23.6388,743403.0
2020-03-20 11:30:00,24.14,24.45,24.03,24.24,409238.0,23.6388,23.9424,23.5311,23.7367,409238.0
2020-03-20 11:35:00,24.27,24.87,24.12,24.43,521126.0,23.7661,24.3537,23.6192,23.9228,521126.0
2020-03-20 11:40:00,24.44,24.5,23.66,23.67,510853.0,23.9326,23.9914,23.1688,23.1786,510853.0
2020-03-20 11:45:00,23.67,24.02,23.61,23.87,523974.0,23.1786,23.5213,23.1198,23.3744,523974.0
2020-03-20 11:50:00,23.85,24.02,23.61,23.72,337205.0,23.3548,23.5213,23.1198,23.2275,337205.0
2020-03-20 11:55:00,23.74,23.91,23.6,23.62,357745.0,23.2471,23.4136,23.11,23.1296,357745.0
2020-03-20 12:00:00,23.6,23.69,23.38,23.4,378565.0,23.11,23.1982,22.8946,22.9142,378565.0
2020-03-20 12:05:00,23.39,23.39,22.66,22.7,600816.0,22.9044,22.9044,22.1896,22.2287,600816.0
2020-03-20 12:10:00,22.69,22.94,22.6,22.69,711873.0,22.2189,22.4637,22.1308,22.2189,711873.0
2020-03-20 12:15:00,22.68,23.0,22.5,22.58,636239.0,22.2091,22.5225,22.0329,22.1112,636239.0
2020-03-20 12:20:00,22.58,22.59,21.9,22.12,1190837.0,22.1112,22.121,21.4453,21.6608,1190837.0
2020-03-20 12:25:00,22.12,22.12,21.8,21.96,639709.0,21.6608,21.6608,21.3474,21.5041,639709.0
2020-03-20 12:30:00,22.01,22.59,21.92,22.41,941657.0,21.553,22.121,21.4649,21.9447,941657.0
2020-03-20 12:35:00,22.4,22.43,21.91,21.97,537661.0,21.935,21.9643,21.4551,21.5139,537661.0
2020-03-20 12:40:00,21.96,22.09,21.75,22.03,495139.0,21.5041,21.6314,21.2984,21.5726,495139.0
2020-03-20 12:45:00,22.05,22.29,21.92,22.08,579960.0,21.5922,21.8272,21.4649,21.6216,579960.0
2020-03-20 12:50:00,22.08,22.27,22.06,22.09,517500.0,21.6216,21.8076,21.602,21.6314,517500.0
2020-03-20 12:55:00,22.1,22.24,22.02,22.05,404002.0,21.6412,21.7783,21.5628,21.5922,404002.0
2020-03-20 13:00:00,22.06,22.44,22.04,22.22,486283.0,21.602,21.9741,21.5824,21.7587,486283.0
2020-03-20 13:05:00,22.22,22.39,22.11,22.37,348502.0,21.7587,21.9252,21.651,21.9056,348502.0
2020-03-20 13:10:00,22.36,22.65,22.32,22.45,424170.0,21.8958,22.1798,21.8566,21.9839,424170.0
2020-03-20 13:15:00,22.47,22.54,22.21,22.22,436616.0,22.0035,22.072,21.7489,21.7587,436616.0
2020-03-20 13:20:00,22.22,22.38,22.02,22.03,383460.0,21.7587,21.9154,21.5628,21.5726,383460.0
2020-03-20 13:25:00,22.03,22.29,21.92,22.17,583146.0,21.5726,21.8272,21.4649,21.7097,583146.0
2020-03-20 13:30:00,22.17,22.24,22.01,22.12,303003.0,21.7097,21.7783,21.553,21.6608,303003.0
2020-03-20 13:35:00,22.12,22.27,22.01,22.21,324090.0,21.6608,21.8076,21.553,21.7489,324090.0
2020-03-20 13:40:00,22.2,22.26,22.06,22.08,258593.0,21.7391,21.7979,21.602,21.6216,258593.0
2020-03-20 13:45:00,22.08,22.19,22.05,22.07,253530.0,21.6216,21.7293,21.5922,21.6118,253530.0
2020-03-20 13:50:00,22.07,22.15,22.01,22.02,230412.0,21.6118,21.6901,21.553,21.5628,230412.0
2020-03-20 13:55:00,22.02,22.18,22.01,22.12,334856.0,21.5628,21.7195,21.553,21.6608,334856.0
2020-03-20 14:00:00,22.12,22.32,22.05,22.14,236095.0,21.6608,21.8566,21.5922,21.6803,236095.0
2020-03-20 14:05:00,22.13,22.25,22.05,22.07,339009.0,21.6706,21.7881,21.5922,21.6118,339009.0
2020-03-20 14:10:00,22.07,22.21,22.02,22.09,260706.0,21.6118,21.7489,21.5628,21.6314,260706.0
2020-03-20 14:15:00,22.09,22.11,21.9,21.91,666414.0,21.6314,21.651,21.4453,21.4551,666414.0
2020-03-20 14:20:00,21.92,22.04,21.84,21.9,269295.0,21.4649,21.5824,21.3866,21.4453,269295.0
2020-03-20 14:25:00,21.88,21.93,21.69,21.78,411915.0,21.4257,21.4747,21.2397,21.3278,411915.0
2020-03-20 14:30:00,21.78,21.97,21.6,21.66,300775.0,21.3278,21.5139,21.1516,21.2103,300775.0
2020-03-20 14:35:00,21.67,21.78,21.59,21.6,340752.0,21.2201,21.3278,21.1418,21.1516,340752.0
2020-03-20 14:40:00,21.59,21.92,21.51,21.88,431882.0,21.1418,21.4649,21.0634,21.4257,431882.0
2020-03-20 14:45:00,21.87,22.11,21.61,21.74,462871.0,21.416,21.651,21.1614,21.2887,462871.0
2020-03-20 14:50:00,21.73,22.12,21.6,21.63,381788.0,21.2789,21.6608,21.1516,21.1809,381788.0
2020-03-20 14:55:00,21.64,21.7,21.51,21.57,339485.0,21.1907,21.2495,21.0634,21.1222,339485.0
2020-03-20 15:00:00,21.58,21.6,21.5,21.5,455399.0,21.132,21.1516,21.0536,21.0536,455399.0
2020-03-20 15:05:00,21.5,21.79,21.36,21.44,653574.0,21.0536,21.3376,20.9165,20.9949,653574.0
2020-03-20 15:10:00,21.45,21.57,21.38,21.43,378273.0,21.0047,21.1222,20.9361,20.9851,378273.0
2020-03-20 15:15:00,21.44,21.47,21.28,21.28,337245.0,20.9949,21.0243,20.8382,20.8382,337245.0
2020-03-20 15:20:00,21.28,21.55,21.28,21.48,356831.0,20.8382,21.1026,20.8382,21.0341,356831.0
2020-03-20 15:25:00,21.48,21.86,21.35,21.59,549585.0,21.0341,21.4062,20.9067,21.1418,549585.0
2020-03-20 15:30:00,21.57,21.76,21.48,21.68,509503.0,21.1222,21.3082,21.0341,21.2299,509503.0
2020-03-20 15:35:00,21.68,21.83,21.5,21.61,436386.0,21.2299,21.3768,21.0536,21.1614,436386.0
2020-03-20 15:40:00,21.62,21.7,21.53,21.54,410414.0,21.1711,21.2495,21.083,21.0928,410414.0
2020-03-20 15:45:00,21.54,21.58,21.5,21.5,424783.0,21.0928,21.132,21.0536,21.0536,424783.0
2020-03-20 15:50:00,21.51,21.55,21.3,21.44,851109.0,21.0634,21.1026,20.8578,20.9949,851109.0
2020-03-20 15:55:00,21.44,21.51,21.26,21.35,1362367.0,20.9949,21.0634,20.8186,20.9067,1362367.0
2020-03-23 09:30:00,22.18,22.46,21.0,21.21,2239189.0,21.7195,21.9937,20.564,20.7697,2239189.0
2020-03-23 09:35:00,21.21,21.67,20.6,20.75,1218233.0,20.7697,21.2201,20.1723,20.3192,1218233.0
2020-03-23 09:40:00,20.75,22.08,20.62,21.11,945115.0,20.3192,21.6216,20.1919,20.6717,945115.0
2020-03-23 09:45:00,21.08,21.7,20.82,21.4,832651.0,20.6424,21.2495,20.3878,20.9557,832651.0
2020-03-23 09:50:00,21.39,22.06,21.27,21.61,846149.0,20.9459,21.602,20.8284,21.1614,846149.0
2020-03-23 09:55:00,21.61,21.8,21.45,21.65,833040.0,21.1614,21.3474,21.0047,21.2005,833040.0
2020-03-23 10:00:00,21.66,21.77,21.27,21.57,656650.0,21.2103,21.318,20.8284,21.1222,656650.0
2020-03-23 10:05:00,21.61,22.35,21.61,22.34,806252.0,21.1614,21.886,21.1614,21.8762,806252.0
2020-03-23 10:10:00,22.33,22.65,22.21,22.55,980933.0,21.8664,22.1798,21.7489,22.0818,980933.0
2020-03-23 10:15:00,22.55,22.83,21.92,21.96,875673.0,22.0818,22.356,21.4649,21.5041,875673.0
2020-03-23 10:20:00,21.94,22.39,21.92,22.28,523721.0,21.4845,21.9252,21.4649,21.8174,523721.0
2020-03-23 10:25:00,22.26,22.32,21.84,22.09,481186.0,21.7979,21.8566,21.3866,21.6314,481186.0
2020-03-23 10:30:00,22.14,22.28,21.86,21.98,478983.0,21.6803,21.8174,21.4062,21.5237,478983.0
2020-03-23 10:35:00,21.98,22.03,21.52,21.97,420219.0,21.5237,21.5726,21.0732,21.5139,420219.0
2020-03-23 10:40:00,21.95,22.3,21.75,21.99,497355.0,21.4943,21.837,21.2984,21.5335,497355.0
2020-03-23 10:45:00,21.97,22.19,21.66,21.79,396592.0,21.5139,21.7293,21.2103,21.3376,396592.0
2020-03-23 10:50:00,21.81,21.92,21.57,21.64,313440.0,21.3572,21.4649,21.1222,21.1907,313440.0
2020-03-23 10:55:00,21.65,21.8,21.55,21.74,336718.0,21.2005,21.3474,21.1026,21.2887,336718.0
2020-03-23 11:00:00,21.73,22.13,21.67,22.1,315703.0,21.2789,21.6706,21.2201,21.6412,315703.0
2020-03-23 11:05:00,22.13,22.18,21.75,21.93,369900.0,21.6706,21.7195,21.2984,21.4747,369900.0
2020-03-23 11:10:00,21.91,22.14,21.62,21.65,442729.0,21.4551,21.6803,21.1711,21.2005,442729.0
2020-03-23 11:15:00,21.62,21.74,21.52,21.59,327576.0,21.1711,21.2887,21.0732,21.1418,327576.0
2020-03-23 11:20:00,21.58,21.74,21.5,21.52,301360.0,21.132,21.2887,21.0536,21.0732,301360.0
2020-03-23 11:25:00,21.53,21.6,21.23,21.27,605235.0,21.083,21.1516,20.7892,20.8284,605235.0
2020-03-23 11:30:00,21.28,21.68,21.23,21.4,509612.0,20.8382,21.2299,20.7892,20.9557,509612.0
2020-03-23 11:35:00,21.38,21.55,21.31,21.41,271080.0,20.9361,21.1026,20.8676,20.9655,271080.0
2020-03-23 11:40:00,21.4,21.47,21.17,21.28,346000.0,20.9557,21.0243,20.7305,20.8382,346000.0
2020-03-23 11:45:00,21.29,21.39,21.19,21.27,284140.0,20.848,20.9459,20.7501,20.8284,284140.0
2020-03-23 11:50:00,21.28,21.6,21.26,21.51,455625.0,20.8382,21.1516,20.8186,21.0634,455625.0
2020-03-23 11:55:00,21.53,21.73,21.37,21.6,394722.0,21.083,21.2789,20.9263,21.1516,394722.0
2020-03-23 12:00:00,21.6,21.83,21.51,21.63,394277.0,21.1516,21.3768,21.0634,21.1809,394277.0
2020-03-23 12:05:00,21.62,21.84,21.57,21.63,322260.0,21.1711,21.3866,21.1222,21.1809,322260.0
2020-03-23 12:10:00,21.64,21.85,21.5,21.76,261152.0,21.1907,21.3964,21.0536,21.3082,261152.0
2020-03-23 12:15:00,21.77,22.17,21.72,21.96,508643.0,21.318,21.7097,21.2691,21.5041,508643.0
2020-03-23 12:20:00,22.0,22.2,21.93,22.03,458395.0,21.5433,21.7391,21.4747,21.5726,458395.0
2020-03-23 12:25:00,22.03,22.23,21.75,21.9,452165.0,21.5726,21.7685,21.2984,21.4453,452165.0
2020-03-23 12:30:00,21.91,21.93,21.61,21.72,370956.0,21.4551,21.4747,21.1614,21.2691,370956.0
2020-03-23 12:35:00,21.73,21.99,21.65,21.81,358382.0,21.2789,21.5335,21.2005,21.3572,358382.0
2020-03-23 12:40:00,21.82,22.17,21.81,22.11,728790.0,21.367,21.7097,21.3572,21.651,728790.0
2020-03-23 12:45:00,22.15,22.21,21.88,22.05,576905.0,21.6901,21.7489,21.4257,21.5922,576905.0
2020-03-23 12:50:00,22.06,22.19,21.98,22.05,573214.0,21.602,21.7293,21.5237,21.5922,573214.0
2020-03-23 12:55:00,22.05,22.44,22.02,22.2,635361.0,21.5922,21.9741,21.5628,21.7391,635361.0
2020-03-23 13:00:00,22.2,22.22,22.02,22.09,408115.0,21.7391,21.7587,21.5628,21.6314,408115.0
2020-03-23 13:05:00,22.09,22.18,21.93,22.03,417784.0,21.6314,21.7195,21.4747,21.5726,417784.0
2020-03-23 13:10:00,22.04,22.33,22.03,22.23,603867.0,21.5824,21.8664,21.5726,21.7685,603867.0
2020-03-23 13:15:00,22.24,22.39,22.12,22.24,400002.0,21.7783,21.9252,21.6608,21.7783,400002.0
2020-03-23 13:20:00,22.22,22.32,22.05,22.11,386478.0,21.7587,21.8566,21.5922,21.651,386478.0
2020-03-23 13:25:00,22.11,22.27,22.04,22.05,365530.0,21.651,21.8076,21.5824,21.5922,365530.0
2020-03-23 13:30:00,22.05,22.17,21.93,22.08,542200.0,21.5922,21.7097,21.4747,21.6216,542200.0
2020-03-23 13:35:00,22.1,22.1,21.91,22.02,367043.0,21.6412,21.6412,21.4551,21.5628,367043.0
2020-03-23 13:40:00,22.03,22.12,21.92,21.98,339877.0,21.5726,21.6608,21.4649,21.5237,339877.0
2020-03-23 13:45:00,21.98,22.47,21.98,22.37,420768.0,21.5237,22.0035,21.5237,21.9056,420768.0
2020-03-23 13:50:00,22.39,22.71,22.23,22.43,552409.0,21.9252,22.2385,21.7685,21.9643,552409.0
2020-03-23 13:55:00,22.41,22.55,22.07,22.46,579003.0,21.9447,22.0818,21.6118,21.9937,579003.0
2020-03-23 14:00:00,22.48,22.49,22.1,22.29,389976.0,22.0133,22.0231,21.6412,21.8272,389976.0
2020-03-23 14:05:00,22.3,22.46,21.96,21.96,389856.0,21.837,21.9937,21.5041,21.5041,389856.0
2020-03-23 14:10:00,21.96,22.22,21.94,22.05,250365.0,21.5041,21.7587,21.4845,21.5922,250365.0
2020-03-23 14:15:00,22.07,22.15,21.93,21.95,326969.0,21.6118,21.6901,21.4747,21.4943,326969.0
2020-03-23 14:20:00,21.95,22.08,21.64,21.93,466450.0,21.4943,21.6216,21.1907,21.4747,466450.0
2020-03-23 14:25:00,21.92,22.34,21.85,22.18,419530.0,21.4649,21.8762,21.3964,21.7195,419530.0
2020-03-23 14:30:00,22.19,22.22,21.98,22.07,214192.0,21.7293,21.7587,21.5237,21.6118,214192.0
2020-03-23 14:35:00,22.06,22.16,21.92,21.97,218895.0,21.602,21.6999,21.4649,21.5139,218895.0
2020-03-23 14:40:00,21.96,22.13,21.9,22.07,275654.0,21.5041,21.6706,21.4453,21.6118,275654.0
2020-03-23 14:45:00,22.08,22.47,21.99,22.43,268064.0,21.6216,22.0035,21.5335,21.9643,268064.0
2020-03-23 14:50:00,22.4,22.4,22.08,22.21,319898.0,21.935,21.935,21.6216,21.7489,319898.0
2020-03-23 14:55:00,22.22,22.33,22.13,22.18,194957.0,21.7587,21.8664,21.6706,21.7195,194957.0
2020-03-23 15:00:00,22.19,22.23,22.07,22.19,253007.0,21.7293,21.7685,21.6118,21.7293,253007.0
2020-03-23 15:05:00,22.18,22.32,22.1,22.15,300837.0,21.7195,21.8566,21.6412,21.6901,300837.0
2020-03-23 15:10:00,22.14,22.16,22.0,22.08,214027.0,21.6803,21.6999,21.5433,21.6216,214027.0
2020-03-23 15:15:00,22.06,22.12,21.91,22.1,446964.0,21.602,21.6608,21.4551,21.6412,446964.0
2020-03-23 15:20:00,22.1,22.11,21.95,22.0,257322.0,21.6412,21.651,21.4943,21.5433,257322.0
2020-03-23 15:25:00,22.01,22.1,21.9,22.01,362833.0,21.553,21.6412,21.4453,21.553,362833.0
2020-03-23 15:30:00,22.01,22.06,21.81,21.86,340138.0,21.553,21.602,21.3572,21.4062,340138.0
2020-03-23 15:35:00,21.86,22.19,21.79,21.96,373978.0,21.4062,21.7293,21.3376,21.5041,373978.0
2020-03-23 15:40:00,21.96,22.17,21.89,22.08,342094.0,21.5041,21.7097,21.4355,21.6216,342094.0
2020-03-23 15:45:00,22.09,22.19,22.07,22.08,475151.0,21.6314,21.7293,21.6118,21.6216,475151.0
2020-03-23 15:50:00,22.08,22.47,22.07,22.47,690058.0,21.6216,22.0035,21.6118,22.0035,690058.0
2020-03-23 15:55:00,22.47,22.55,22.19,22.23,1170838.0,22.0035,22.0818,21.7293,21.7685,1170838.0
2020-03-24 09:30:00,26.29,26.31,24.52,25.39,3304846.0,25.7442,25.7638,24.0109,24.8629,3304846.0
2020-03-24 09:35:00,25.43,25.78,24.99,25.34,1569068.0,24.902,25.2448,24.4712,24.8139,1569068.0
2020-03-24 09:40:00,25.34,25.6,24.9,24.92,992928.0,24.8139,25.0685,24.383,24.4026,992928.0
2020-03-24 09:45:00,24.91,25.2,24.91,25.15,913614.0,24.3928,24.6768,24.3928,24.6279,913614.0
2020-03-24 09:50:00,25.13,25.4,24.85,25.09,829767.0,24.6083,24.8727,24.3341,24.5691,829767.0
2020-03-24 09:55:00,25.09,25.5,25.0,25.29,921903.0,24.5691,24.9706,24.481,24.765,921903.0
2020-03-24 10:00:00,25.29,25.7,25.18,25.62,856892.0,24.765,25.1664,24.6572,25.0881,856892.0
2020-03-24 10:05:00,25.61,26.05,25.61,26.0,982659.0,25.0783,25.5092,25.0783,25.4602,982659.0
2020-03-24 10:10:00,26.0,26.27,25.68,26.27,804165.0,25.4602,25.7246,25.1469,25.7246,804165.0
2020-03-24 10:15:00,26.29,26.87,26.15,26.79,1228961.0,25.7442,26.3121,25.6071,26.2338,1228961.0
2020-03-24 10:20:00,26.75,26.99,26.5,26.8,861722.0,26.1946,26.4297,25.9498,26.2436,861722.0
2020-03-24 10:25:00,26.79,27.25,26.71,27.03,1131462.0,26.2338,26.6843,26.1555,26.4688,1131462.0
2020-03-24 10:30:00,27.06,27.1,26.44,26.55,778971.0,26.4982,26.5374,25.8911,25.9988,778971.0
2020-03-24 10:35:00,26.55,26.98,26.31,26.88,559448.0,25.9988,26.4199,25.7638,26.3219,559448.0
2020-03-24 10:40:00,26.89,26.99,26.7,26.97,541412.0,26.3317,26.4297,26.1457,26.4101,541412.0
2020-03-24 10:45:00,26.97,27.25,26.5,26.56,917056.0,26.4101,26.6843,25.9498,26.0086,917056.0
2020-03-24 10:50:00,26.56,26.6,26.24,26.37,682105.0,26.0086,26.0478,25.6952,25.8225,682105.0
2020-03-24 10:55:00,26.35,26.36,25.65,25.91,846002.0,25.8029,25.8127,25.1175,25.3721,846002.0
2020-03-24 11:00:00,25.93,26.37,25.85,26.25,473875.0,25.3917,25.8225,25.3133,25.705,473875.0
2020-03-24 11:05:00,26.25,26.4,25.83,25.93,495251.0,25.705,25.8519,25.2937,25.3917,495251.0
2020-03-24 11:10:00,25.93,26.04,25.62,25.79,528369.0,25.3917,25.4994,25.0881,25.2546,528369.0
2020-03-24 11:15:00,25.79,26.2,25.76,25.97,591429.0,25.2546,25.6561,25.2252,25.4308,591429.0
2020-03-24 11:20:00,25.95,26.63,25.85,26.44,659815.0,25.4112,26.0771,25.3133,25.8911,659815.0
2020-03-24 11:25:00,26.44,26.62,26.25,26.46,595508.0,25.8911,26.0673,25.705,25.9107,595508.0
2020-03-24 11:30:00,26.47,26.87,26.41,26.8,596686.0,25.9205,26.3121,25.8617,26.2436,596686.0
2020-03-24 11:35:00,26.79,27.25,26.78,27.11,815312.0,26.2338,26.6843,26.224,26.5472,815312.0
2020-03-24 11:40:00,27.12,27.12,26.61,26.9,463223.0,26.557,26.557,26.0575,26.3415,463223.0
2020-03-24 11:45:00,26.91,27.09,26.56,26.69,472562.0,26.3513,26.5276,26.0086,26.1359,472562.0
2020-03-24 11:50:00,26.71,26.74,26.41,26.63,492839.0,26.1555,26.1848,25.8617,26.0771,492839.0
2020-03-24 11:55:00,26.62,27.15,26.6,27.14,673114.0,26.0673,26.5863,26.0478,26.5765,673114.0
2020-03-24 12:00:00,27.13,27.24,26.85,27.17,670230.0,26.5667,26.6745,26.2926,26.6059,670230.0
2020-03-24 12:05:00,27.17,27.28,26.91,27.02,495032.0,26.6059,26.7136,26.3513,26.459,495032.0
2020-03-24 12:10:00,27.03,27.18,26.94,27.16,316597.0,26.4688,26.6157,26.3807,26.5961,316597.0
2020-03-24 12:15:00,27.17,27.96,27.12,27.95,913414.0,26.6059,27.3795,26.557,27.3697,913414.0
2020-03-24 12:20:00,27.95,28.88,27.7,28.88,1470443.0,27.3697,28.2804,27.1249,28.2804,1470443.0
2020-03-24 12:25:00,28.87,28.98,28.37,28.6,1205371.0,28.2706,28.3783,27.781,28.0062,1205371.0
2020-03-24 12:30:00,28.55,28.73,28.35,28.67,592546.0,27.9573,28.1335,27.7614,28.0748,592546.0
2020-03-24 12:35:00,28.68,28.89,28.38,28.58,645417.0,28.0846,28.2902,27.7908,27.9866,645417.0
2020-03-24 12:40:00,28.59,28.7,28.42,28.54,535118.0,27.9964,28.1042,27.83,27.9475,535118.0
2020-03-24 12:45:00,28.53,28.56,27.62,27.71,895980.0,27.9377,27.9671,27.0466,27.1347,895980.0
2020-03-24 12:50:00,27.7,27.87,27.53,27.65,454595.0,27.1249,27.2914,26.9584,27.076,454595.0
2020-03-24 12:55:00,27.69,27.88,27.06,27.09,733992.0,27.1151,27.3012,26.4982,26.5276,733992.0
2020-03-24 13:00:00,27.1,27.72,26.9,26.96,1001198.0,26.5374,27.1445,26.3415,26.4003,1001198.0
2020-03-24 13:05:00,26.94,26.96,26.16,26.36,1353411.0,26.3807,26.4003,25.6169,25.8127,1353411.0
2020-03-24 13:10:00,26.37,26.6,26.16,26.5,743767.0,25.8225,26.0478,25.6169,25.9498,743767.0
2020-03-24 13:15:00,26.47,26.94,26.36,26.55,680261.0,25.9205,26.3807,25.8127,25.9988,680261.0
2020-03-24 13:20:00,26.58,26.79,26.11,26.61,774823.0,26.0282,26.2338,25.5679,26.0575,774823.0
2020-03-24 13:25:00,26.6,27.18,26.44,26.93,728025.0,26.0478,26.6157,25.8911,26.3709,728025.0
2020-03-24 13:30:00,26.93,27.31,26.87,26.95,540118.0,26.3709,26.743,26.3121,26.3905,540118.0
2020-03-24 13:35:00,26.92,27.14,26.91,27.13,364736.0,26.3611,26.5765,26.3513,26.5667,364736.0
2020-03-24 13:40:00,27.13,27.16,26.62,26.77,535469.0,26.5667,26.5961,26.0673,26.2142,535469.0
2020-03-24 13:45:00,26.76,26.84,26.25,26.33,684008.0,26.2044,26.2828,25.705,25.7834,684008.0
2020-03-24 13:50:00,26.32,26.4,25.72,26.01,930971.0,25.7736,25.8519,25.186,25.47,930971.0
2020-03-24 13:55:00,26.01,26.31,25.91,26.1,458642.0,25.47,25.7638,25.3721,25.5581,458642.0
2020-03-24 14:00:00,26.13,26.13,25.61,25.71,522597.0,25.5875,25.5875,25.0783,25.1762,522597.0
2020-03-24 14:05:00,25.73,25.78,25.56,25.57,422947.0,25.1958,25.2448,25.0293,25.0391,422947.0
2020-03-24 14:10:00,25.6,25.8,25.29,25.59,550577.0,25.0685,25.2644,24.765,25.0587,550577.0
2020-03-24 14:15:00,25.58,25.88,25.47,25.61,488502.0,25.0489,25.3427,24.9412,25.0783,488502.0
2020-03-24 14:20:00,25.63,25.97,25.51,25.94,452199.0,25.0979,25.4308,24.9804,25.4015,452199.0
2020-03-24 14:25:00,25.92,26.18,25.67,25.91,497520.0,25.3819,25.6365,25.1371,25.3721,497520.0
2020-03-24 14:30:00,25.9,25.9,25.57,25.86,404084.0,25.3623,25.3623,25.0391,25.3231,404084.0
2020-03-24 14:35:00,25.82,26.17,25.8,25.98,441356.0,25.2839,25.6267,25.2644,25.4406,441356.0
2020-03-24 14:40:00,25.98,26.04,25.8,25.85,299536.0,25.4406,25.4994,25.2644,25.3133,299536.0
2020-03-24 14:45:00,25.85,26.0,25.78,25.89,423981.0,25.3133,25.4602,25.2448,25.3525,423981.0
2020-03-24 14:50:00,25.9,26.25,25.87,26.15,532291.0,25.3623,25.705,25.3329,25.6071,532291.0
2020-03-24 14:55:00,26.17,26.45,26.13,26.33,614823.0,25.6267,25.9009,25.5875,25.7834,614823.0
2020-03-24 15:00:00,26.33,26.36,26.18,26.26,331768.0,25.7834,25.8127,25.6365,25.7148,331768.0
2020-03-24 15:05:00,26.29,26.39,26.26,26.35,276065.0,25.7442,25.8421,25.7148,25.8029,276065.0
2020-03-24 15:10:00,26.35,26.39,26.02,26.38,582033.0,25.8029,25.8421,25.4798,25.8323,582033.0
2020-03-24 15:15:00,26.37,26.37,26.05,26.11,373255.0,25.8225,25.8225,25.5092,25.5679,373255.0
2020-03-24 15:20:00,26.11,26.38,25.99,26.3,520935.0,25.5679,25.8323,25.4504,25.754,520935.0
2020-03-24 15:25:00,26.32,26.44,26.19,26.42,418946.0,25.7736,25.8911,25.6463,25.8715,418946.0
2020-03-24 15:30:00,26.42,26.79,26.41,26.66,576834.0,25.8715,26.2338,25.8617,26.1065,576834.0
2020-03-24 15:35:00,26.67,26.91,26.59,26.83,442378.0,26.1163,26.3513,26.038,26.273,442378.0
2020-03-24 15:40:00,26.83,27.39,26.82,27.2,850656.0,26.273,26.8214,26.2632,26.6353,850656.0
2020-03-24 15:45:00,27.18,27.22,26.65,26.74,923344.0,26.6157,26.6549,26.0967,26.1848,923344.0
2020-03-24 15:50:00,26.72,26.83,26.4,26.43,876357.0,26.1653,26.273,25.8519,25.8813,876357.0
2020-03-24 15:55:00,26.43,27.11,26.36,26.89,2115839.0,25.8813,26.5472,25.8127,26.3317,2115839.0
2020-03-25 09:30:00,31.49,31.53,28.99,30.61,4303813.0,30.8362,30.8754,28.3881,29.9745,4303813.0
2020-03-25 09:35:00,30.55,31.45,30.18,30.65,2006941.0,29.9157,30.7971,29.5534,30.0137,2006941.0
2020-03-25 09:40:00,30.65,30.84,29.33,30.06,1539337.0,30.0137,30.1997,28.7211,29.4359,1539337.0
2020-03-25 09:45:00,30.07,30.2,28.82,28.87,1349587.0,29.4457,29.573,28.2217,28.2706,1349587.0
2020-03-25 09:50:00,28.85,28.94,27.5,27.59,1492998.0,28.251,28.3392,26.9291,27.0172,1492998.0
2020-03-25 09:55:00,27.6,28.94,27.5,27.98,1345130.0,27.027,28.3392,26.9291,27.3991,1345130.0
2020-03-25 10:00:00,27.9,28.55,27.4,27.77,1021455.0,27.3208,27.9573,26.8311,27.1935,1021455.0
2020-03-25 10:05:00,27.79,28.39,27.75,28.22,711647.0,27.213,27.8006,27.1739,27.6341,711647.0
2020-03-25 10:10:00,28.21,28.22,27.51,27.72,767809.0,27.6243,27.6341,26.9389,27.1445,767809.0
2020-03-25 10:15:00,27.7,28.42,27.64,28.16,641790.0,27.1249,27.83,27.0662,27.5754,641790.0
2020-03-25 10:20:00,28.14,28.61,28.05,28.41,667007.0,27.5558,28.016,27.4676,27.8202,667007.0
2020-03-25 10:25:00,28.45,28.6,28.08,28.56,630864.0,27.8593,28.0062,27.497,27.9671,630864.0
2020-03-25 10:30:00,28.55,29.26,28.32,28.9,1054787.0,27.9573,28.6525,27.732,28.3,1054787.0
2020-03-25 10:35:00,28.89,29.28,28.75,29.17,625197.0,28.2902,28.6721,28.1531,28.5644,625197.0
2020-03-25 10:40:00,29.13,29.82,29.04,29.66,764972.0,28.5252,29.2009,28.4371,29.0442,764972.0
2020-03-25 10:45:00,29.66,29.85,28.91,29.28,722564.0,29.0442,29.2303,28.3098,28.6721,722564.0
2020-03-25 10:50:00,29.27,29.65,29.15,29.25,541580.0,28.6623,29.0344,28.5448,28.6427,541580.0
2020-03-25 10:55:00,29.28,29.72,29.16,29.66,520136.0,28.6721,29.103,28.5546,29.0442,520136.0
2020-03-25 11:00:00,29.64,30.18,29.56,30.09,933392.0,29.0246,29.5534,28.9463,29.4653,933392.0
2020-03-25 11:05:00,30.08,30.73,29.93,30.51,901086.0,29.4555,30.092,29.3086,29.8766,901086.0
2020-03-25 11:10:00,30.5,30.65,30.09,30.25,782030.0,29.8668,30.0137,29.4653,29.622,782030.0
2020-03-25 11:15:00,30.24,30.47,29.97,30.31,634590.0,29.6122,29.8374,29.3478,29.6807,634590.0
2020-03-25 11:20:00,30.27,30.4,30.08,30.19,345095.0,29.6416,29.7689,29.4555,29.5632,345095.0
2020-03-25 11:25:00,30.2,30.68,30.15,30.49,508839.0,29.573,30.043,29.5241,29.857,508839.0
2020-03-25 11:30:00,30.48,30.6,30.27,30.5,437182.0,29.8472,29.9647,29.6416,29.8668,437182.0
2020-03-25 11:35:00,30.48,30.82,30.37,30.64,544988.0,29.8472,30.1801,29.7395,30.0039,544988.0
2020-03-25 11:40:00,30.63,30.8,30.52,30.67,468975.0,29.9941,30.1606,29.8864,30.0333,468975.0
2020-03-25 11:45:00,30.64,30.7,30.38,30.46,542214.0,30.0039,30.0626,29.7493,29.8276,542214.0
2020-03-25 11:50:00,30.48,30.69,30.34,30.42,371623.0,29.8472,30.0528,29.7101,29.7884,371623.0
2020-03-25 11:55:00,30.46,30.67,30.31,30.58,354238.0,29.8276,30.0333,29.6807,29.9451,354238.0
2020-03-25 12:00:00,30.59,31.19,30.51,31.17,745828.0,29.9549,30.5425,29.8766,30.5229,745828.0
2020-03-25 12:05:00,31.15,31.2,30.81,31.01,465905.0,30.5033,30.5523,30.1703,30.3662,465905.0
2020-03-25 12:10:00,31.03,31.18,30.89,31.18,360639.0,30.3858,30.5327,30.2487,30.5327,360639.0
2020-03-25 12:15:00,31.16,31.75,31.13,31.68,856210.0,30.5131,31.0908,30.4837,31.0223,856210.0
2020-03-25 12:20:00,31.7,31.95,31.59,31.89,545768.0,31.0419,31.2867,30.9342,31.2279,545768.0
2020-03-25 12:25:00,31.88,32.49,31.83,32.1,1072673.0,31.2181,31.8155,31.1692,31.4336,1072673.0
2020-03-25 12:30:00,32.08,32.17,31.51,32.05,894685.0,31.414,31.5021,30.8558,31.3846,894685.0
2020-03-25 12:35:00,32.09,32.28,31.61,32.23,631201.0,31.4238,31.6098,30.9537,31.5609,631201.0
2020-03-25 12:40:00,32.23,32.28,32.02,32.19,489173.0,31.5609,31.6098,31.3552,31.5217,489173.0
2020-03-25 12:45:00,32.18,32.98,32.15,32.57,1048691.0,31.5119,32.2953,31.4825,31.8938,1048691.0
2020-03-25 12:50:00,32.58,32.85,32.0,32.22,651003.0,31.9036,32.168,31.3356,31.5511,651003.0
2020-03-25 12:55:00,32.25,32.58,31.9,32.14,746878.0,31.5805,31.9036,31.2377,31.4727,746878.0
2020-03-25 13:00:00,32.11,32.54,31.83,32.41,614768.0,31.4434,31.8644,31.1692,31.7371,614768.0
2020-03-25 13:05:00,32.41,32.59,32.09,32.56,598678.0,31.7371,31.9134,31.4238,31.884,598678.0
2020-03-25 13:10:00,32.58,32.65,32.31,32.35,408360.0,31.9036,31.9721,31.6392,31.6784,408360.0
2020-03-25 13:15:00,32.33,32.87,32.28,32.86,628230.0,31.6588,32.1876,31.6098,32.1778,628230.0
2020-03-25 13:20:00,32.87,33.16,32.79,33.09,912682.0,32.1876,32.4716,32.1092,32.403,912682.0
2020-03-25 13:25:00,33.09,33.1,32.66,32.91,556148.0,32.403,32.4128,31.9819,32.2268,556148.0
2020-03-25 13:30:00,32.91,32.95,32.65,32.91,630759.0,32.2268,32.2659,31.9721,32.2268,630759.0
2020-03-25 13:35:00,32.92,33.0,32.4,32.95,666938.0,32.2365,32.3149,31.7273,32.2659,666938.0
2020-03-25 13:40:00,32.96,33.28,32.81,33.11,553424.0,32.2757,32.5891,32.1288,32.4226,553424.0
2020-03-25 13:45:00,33.1,33.28,33.01,33.12,475881.0,32.4128,32.5891,32.3247,32.4324,475881.0
2020-03-25 13:50:00,33.13,33.18,32.74,32.79,497564.0,32.4422,32.4911,32.0603,32.1092,497564.0
2020-03-25 13:55:00,32.79,32.88,32.34,32.38,680108.0,32.1092,32.1974,31.6686,31.7078,680108.0
2020-03-25 14:00:00,32.39,32.53,31.71,31.76,954806.0,31.7175,31.8546,31.0517,31.1006,954806.0
2020-03-25 14:05:00,31.74,31.9,31.01,31.63,1033763.0,31.081,31.2377,30.3662,30.9733,1033763.0
2020-03-25 14:10:00,31.68,32.47,31.52,31.78,817045.0,31.0223,31.7959,30.8656,31.1202,817045.0
2020-03-25 14:15:00,31.74,32.31,31.74,32.1,484372.0,31.081,31.6392,31.081,31.4336,484372.0
2020-03-25 14:20:00,32.12,32.45,31.88,31.92,546213.0,31.4532,31.7763,31.2181,31.2573,546213.0
2020-03-25 14:25:00,31.92,32.11,31.72,31.89,495720.0,31.2573,31.4434,31.0615,31.2279,495720.0
2020-03-25 14:30:00,31.89,32.01,31.29,31.54,600357.0,31.2279,31.3454,30.6404,30.8852,600357.0
2020-03-25 14:35:00,31.56,31.84,31.36,31.66,484902.0,30.9048,31.179,30.7089,31.0027,484902.0
2020-03-25 14:40:00,31.68,31.77,31.56,31.65,369053.0,31.0223,31.1104,30.9048,30.9929,369053.0
2020-03-25 14:45:00,31.64,32.25,31.57,32.1,762096.0,30.9831,31.5805,30.9146,31.4336,762096.0
2020-03-25 14:50:00,32.11,32.21,31.79,31.96,382615.0,31.4434,31.5413,31.13,31.2965,382615.0
2020-03-25 14:55:00,31.98,32.5,31.89,32.28,544150.0,31.3161,31.8253,31.2279,31.6098,544150.0
2020-03-25 15:00:00,32.26,32.59,32.03,32.53,620168.0,31.5902,31.9134,31.365,31.8546,620168.0
2020-03-25 15:05:00,32.54,32.54,32.2,32.39,415838.0,31.8644,31.8644,31.5315,31.7175,415838.0
2020-03-25 15:10:00,32.4,32.42,31.81,32.02,507664.0,31.7273,31.7469,31.1496,31.3552,507664.0
2020-03-25 15:15:00,32.04,32.35,32.04,32.07,485225.0,31.3748,31.6784,31.3748,31.4042,485225.0
2020-03-25 15:20:00,32.07,32.23,31.83,31.87,432325.0,31.4042,31.5609,31.1692,31.2083,432325.0
2020-03-25 15:25:00,31.86,32.11,31.73,31.98,553907.0,31.1985,31.4434,31.0712,31.3161,553907.0
2020-03-25 15:30:00,31.98,32.25,31.98,32.08,456387.0,31.3161,31.5805,31.3161,31.414,456387.0
2020-03-25 15:35:00,32.08,32.19,31.91,31.98,505997.0,31.414,31.5217,31.2475,31.3161,505997.0
2020-03-25 15:40:00,31.96,31.99,31.36,31.48,818050.0,31.2965,31.3259,30.7089,30.8264,818050.0
2020-03-25 15:45:00,31.48,31.58,31.05,31.09,673801.0,30.8264,30.9244,30.4054,30.4445,673801.0
2020-03-25 15:50:00,31.1,31.1,30.52,30.98,992458.0,30.4543,30.4543,29.8864,30.3368,992458.0
2020-03-25 15:55:00,31.0,31.45,30.91,31.12,1277505.0,30.3564,30.7971,30.2683,30.4739,1277505.0
2020-03-26 09:30:00,32.61,33.34,32.21,32.52,2276143.0,31.933,32.6478,31.5413,31.8448,2276143.0
2020-03-26 09:35:00,32.58,32.81,32.02,32.29,899602.0,31.9036,32.1288,31.3552,31.6196,899602.0
2020-03-26 09:40:00,32.33,32.63,31.86,31.96,987627.0,31.6588,31.9526,31.1985,31.2965,987627.0
2020-03-26 09:45:00,31.96,32.48,31.5,32.05,1028042.0,31.2965,31.8057,30.846,31.3846,1028042.0
2020-03-26 09:50:00,32.07,32.77,31.8,32.65,782609.0,31.4042,32.0897,31.1398,31.9721,782609.0
2020-03-26 09:55:00,32.68,33.0,32.5,32.72,796957.0,32.0015,32.3149,31.8253,32.0407,796957.0
2020-03-26 10:00:00,32.72,32.97,32.51,32.9,620997.0,32.0407,32.2855,31.8351,32.217,620997.0
2020-03-26 10:05:00,32.9,33.94,32.9,33.85,969120.0,32.217,33.2354,32.217,33.1472,969120.0
2020-03-26 10:10:00,33.85,34.34,33.62,33.96,1131980.0,33.1472,33.6271,32.922,33.255,1131980.0
2020-03-26 10:15:00,33.98,34.2,33.61,34.18,878958.0,33.2745,33.49,32.9122,33.4704,878958.0
2020-03-26 10:20:00,34.17,34.66,34.17,34.53,949867.0,33.4606,33.9404,33.4606,33.8131,949867.0
2020-03-26 10:25:00,34.56,34.7,34.11,34.39,760193.0,33.8425,33.9796,33.4018,33.676,760193.0
2020-03-26 10:30:00,34.4,35.19,34.39,35.15,982743.0,33.6858,34.4594,33.676,34.4202,982743.0
2020-03-26 10:35:00,35.13,35.21,34.66,34.73,891259.0,34.4007,34.479,33.9404,34.009,891259.0
2020-03-26 10:40:00,34.74,34.79,34.21,34.57,898195.0,34.0188,34.0677,33.4998,33.8523,898195.0
2020-03-26 10:45:00,34.54,34.71,34.05,34.23,731155.0,33.8229,33.9894,33.3431,33.5193,731155.0
2020-03-26 10:50:00,34.22,34.29,33.91,34.03,767555.0,33.5096,33.5781,33.206,33.3235,767555.0
2020-03-26 10:55:00,34.03,34.44,33.84,34.43,808178.0,33.3235,33.725,33.1374,33.7152,808178.0
2020-03-26 11:00:00,34.44,34.5,34.0,34.41,474272.0,33.725,33.7837,33.2941,33.6956,474272.0
2020-03-26 11:05:00,34.41,34.6,34.13,34.32,489099.0,33.6956,33.8817,33.4214,33.6075,489099.0
2020-03-26 11:10:00,34.33,34.74,34.28,34.62,438140.0,33.6173,34.0188,33.5683,33.9012,438140.0
2020-03-26 11:15:00,34.59,35.05,34.57,34.95,689739.0,33.8719,34.3223,33.8523,34.2244,689739.0
2020-03-26 11:20:00,34.94,35.0,34.65,34.98,529964.0,34.2146,34.2734,33.9306,34.2538,529964.0
2020-03-26 11:25:00,34.98,35.08,34.73,35.01,404751.0,34.2538,34.3517,34.009,34.2832,404751.0
2020-03-26 11:30:00,35.0,35.39,34.83,35.38,531000.0,34.2734,34.6553,34.1069,34.6455,531000.0
2020-03-26 11:35:00,35.37,35.43,35.07,35.4,545123.0,34.6357,34.6944,34.3419,34.6651,545123.0
2020-03-26 11:40:00,35.4,35.86,35.4,35.61,779841.0,34.6651,35.1155,34.6651,34.8707,779841.0
2020-03-26 11:45:00,35.61,35.63,35.14,35.38,639070.0,34.8707,34.8903,34.4105,34.6455,639070.0
2020-03-26 11:50:00,35.38,35.73,35.24,35.54,454097.0,34.6455,34.9882,34.5084,34.8021,454097.0
2020-03-26 11:55:00,35.54,35.55,35.15,35.33,419308.0,34.8021,34.8119,34.4202,34.5965,419308.0
2020-03-26 12:00:00,35.31,35.76,35.3,35.7,420678.0,34.5769,35.0176,34.5671,34.9588,420678.0
2020-03-26 12:05:00,35.69,35.79,35.54,35.77,442666.0,34.949,35.047,34.8021,35.0274,442666.0
2020-03-26 12:10:00,35.76,35.89,35.42,35.55,583171.0,35.0176,35.1449,34.6846,34.8119,583171.0
2020-03-26 12:15:00,35.56,35.56,35.02,35.13,592116.0,34.8217,34.8217,34.2929,34.4007,592116.0
2020-03-26 12:20:00,35.14,35.68,35.07,35.44,499266.0,34.4105,34.9392,34.3419,34.7042,499266.0
2020-03-26 12:25:00,35.45,35.48,35.26,35.26,371165.0,34.714,34.7434,34.528,34.528,371165.0
2020-03-26 12:30:00,35.26,35.36,35.18,35.21,277967.0,34.528,34.6259,34.4496,34.479,277967.0
2020-03-26 12:35:00,35.21,35.24,34.85,34.92,525260.0,34.479,34.5084,34.1265,34.195,525260.0
2020-03-26 12:40:00,34.92,34.95,34.63,34.79,541914.0,34.195,34.2244,33.911,34.0677,541914.0
2020-03-26 12:45:00,34.77,34.81,34.27,34.56,623066.0,34.0481,34.0873,33.5585,33.8425,623066.0
2020-03-26 12:50:00,34.57,34.93,34.52,34.8,410027.0,33.8523,34.2048,33.8033,34.0775,410027.0
2020-03-26 12:55:00,34.8,34.81,34.55,34.58,241353.0,34.0775,34.0873,33.8327,33.8621,241353.0
2020-03-26 13:00:00,34.58,34.6,34.36,34.46,317666.0,33.8621,33.8817,33.6466,33.7446,317666.0
2020-03-26 13:05:00,34.46,34.49,33.65,33.7,716209.0,33.7446,33.7739,32.9514,33.0003,716209.0
2020-03-26 13:10:00,33.68,33.73,33.33,33.64,822192.0,32.9808,33.0297,32.638,32.9416,822192.0
2020-03-26 13:15:00,33.62,33.64,33.27,33.52,513822.0,32.922,32.9416,32.5793,32.8241,513822.0
2020-03-26 13:20:00,33.54,33.67,33.16,33.32,560167.0,32.8437,32.971,32.4716,32.6282,560167.0
2020-03-26 13:25:00,33.32,33.37,32.85,33.04,813009.0,32.6282,32.6772,32.168,32.3541,813009.0
2020-03-26 13:30:00,33.04,33.04,32.07,32.21,1108420.0,32.3541,32.3541,31.4042,31.5413,1108420.0
2020-03-26 13:35:00,32.21,33.04,32.0,32.95,1097721.0,31.5413,32.3541,31.3356,32.2659,1097721.0
2020-03-26 13:40:00,32.98,33.31,32.81,33.15,671798.0,32.2953,32.6184,32.1288,32.4618,671798.0
2020-03-26 13:45:00,33.2,33.33,32.77,33.19,513834.0,32.5107,32.638,32.0897,32.5009,513834.0
2020-03-26 13:50:00,33.19,33.25,32.92,32.94,337026.0,32.5009,32.5597,32.2365,32.2561,337026.0
2020-03-26 13:55:00,32.95,32.97,32.5,32.62,443965.0,32.2659,32.2855,31.8253,31.9428,443965.0
2020-03-26 14:00:00,32.63,33.04,32.63,32.97,360090.0,31.9526,32.3541,31.9526,32.2855,360090.0
2020-03-26 14:05:00,32.98,32.99,32.45,32.56,433541.0,32.2953,32.3051,31.7763,31.884,433541.0
2020-03-26 14:10:00,32.56,32.73,32.45,32.48,357981.0,31.884,32.0505,31.7763,31.8057,357981.0
2020-03-26 14:15:00,32.48,32.51,32.3,32.38,363914.0,31.8057,31.8351,31.6294,31.7078,363914.0
2020-03-26 14:20:00,32.37,32.47,32.07,32.13,464974.0,31.698,31.7959,31.4042,31.4629,464974.0
2020-03-26 14:25:00,32.1,32.49,32.08,32.33,325454.0,31.4336,31.8155,31.414,31.6588,325454.0
2020-03-26 14:30:00,32.32,32.58,32.26,32.55,318052.0,31.649,31.9036,31.5902,31.8742,318052.0
2020-03-26 14:35:00,32.56,32.93,32.41,32.68,472070.0,31.884,32.2463,31.7371,32.0015,472070.0
2020-03-26 14:40:00,32.72,32.8,32.27,32.28,317497.0,32.0407,32.119,31.6,31.6098,317497.0
2020-03-26 14:45:00,32.33,32.42,32.04,32.07,362986.0,31.6588,31.7469,31.3748,31.4042,362986.0
2020-03-26 14:50:00,32.06,32.11,31.97,32.06,551480.0,31.3944,31.4434,31.3063,31.3944,551480.0
2020-03-26 14:55:00,32.06,32.06,31.8,31.94,485412.0,31.3944,31.3944,31.1398,31.2769,485412.0
2020-03-26 15:00:00,31.93,32.08,31.85,31.96,340381.0,31.2671,31.414,31.1888,31.2965,340381.0
2020-03-26 15:05:00,31.97,32.0,31.36,31.48,731280.0,31.3063,31.3356,30.7089,30.8264,731280.0
2020-03-26 15:10:00,31.48,31.51,31.01,31.14,768930.0,30.8264,30.8558,30.3662,30.4935,768930.0
2020-03-26 15:15:00,31.15,31.17,30.43,30.44,962929.0,30.5033,30.5229,29.7982,29.808,962929.0
2020-03-26 15:20:00,30.42,31.42,30.42,31.0,951217.0,29.7884,30.7677,29.7884,30.3564,951217.0
2020-03-26 15:25:00,31.0,31.32,30.83,30.99,590222.0,30.3564,30.6698,30.1899,30.3466,590222.0
2020-03-26 15:30:00,30.99,31.58,30.96,31.58,700916.0,30.3466,30.9244,30.3172,30.9244,700916.0
2020-03-26 15:35:00,31.57,31.72,31.1,31.37,868624.0,30.9146,31.0615,30.4543,30.7187,868624.0
2020-03-26 15:40:00,31.37,31.5,31.23,31.47,470896.0,30.7187,30.846,30.5816,30.8166,470896.0
2020-03-26 15:45:00,31.46,31.5,31.25,31.46,464615.0,30.8069,30.846,30.6012,30.8069,464615.0
2020-03-26 15:50:00,31.46,31.91,31.41,31.75,804294.0,30.8069,31.2475,30.7579,31.0908,804294.0
2020-03-26 15:55:00,31.76,31.92,31.4,31.75,1065403.0,31.1006,31.2573,30.7481,31.0908,1065403.0
2020-03-27 09:30:00,30.75,31.0,29.02,29.74,2304111.0,30.1116,30.3564,28.4175,29.1226,2304111.0
2020-03-27 09:35:00,29.76,30.23,29.7,29.95,811092.0,29.1421,29.6024,29.0834,29.3282,811092.0
2020-03-27 09:40:00,29.95,30.09,29.4,29.55,808817.0,29.3282,29.4653,28.7896,28.9365,808817.0
2020-03-27 09:45:00,29.53,29.64,29.2,29.5,673277.0,28.9169,29.0246,28.5938,28.8875,673277.0
2020-03-27 09:50:00,29.52,29.96,29.42,29.43,751312.0,28.9071,29.338,28.8092,28.819,751312.0
2020-03-27 09:55:00,29.44,30.0,29.42,29.89,462890.0,28.8288,29.3772,28.8092,29.2694,462890.0
2020-03-27 10:00:00,29.89,29.92,29.57,29.68,416609.0,29.2694,29.2988,28.9561,29.0638,416609.0
2020-03-27 10:05:00,29.68,29.94,29.62,29.93,336054.0,29.0638,29.3184,29.0051,29.3086,336054.0
2020-03-27 10:10:00,29.94,30.43,29.83,30.36,579315.0,29.3184,29.7982,29.2107,29.7297,579315.0
2020-03-27 10:15:00,30.37,30.37,30.03,30.2,437187.0,29.7395,29.7395,29.4065,29.573,437187.0
2020-03-27 10:20:00,30.17,30.39,29.93,30.2,535531.0,29.5436,29.7591,29.3086,29.573,535531.0
2020-03-27 10:25:00,30.19,30.64,30.15,30.57,580200.0,29.5632,30.0039,29.5241,29.9353,580200.0
2020-03-27 10:30:00,30.58,30.63,30.21,30.32,432755.0,29.9451,29.9941,29.5828,29.6905,432755.0
2020-03-27 10:35:00,30.33,30.34,30.01,30.07,420829.0,29.7003,29.7101,29.387,29.4457,420829.0
2020-03-27 10:40:00,30.07,30.28,30.04,30.12,310219.0,29.4457,29.6514,29.4163,29.4947,310219.0
2020-03-27 10:45:00,30.12,30.22,30.01,30.09,327390.0,29.4947,29.5926,29.387,29.4653,327390.0
2020-03-27 10:50:00,30.08,30.2,29.91,30.16,439389.0,29.4555,29.573,29.289,29.5338,439389.0
2020-03-27 10:55:00,30.17,30.29,29.92,29.95,320650.0,29.5436,29.6611,29.2988,29.3282,320650.0
2020-03-27 11:00:00,29.94,30.13,29.9,29.97,310903.0,29.3184,29.5045,29.2792,29.3478,310903.0
2020-03-27 11:05:00,29.96,30.14,29.85,30.14,386391.0,29.338,29.5143,29.2303,29.5143,386391.0
2020-03-27 11:10:00,30.14,30.14,29.99,30.13,268165.0,29.5143,29.5143,29.3674,29.5045,268165.0
2020-03-27 11:15:00,30.13,30.49,30.11,30.37,433083.0,29.5045,29.857,29.4849,29.7395,433083.0
2020-03-27 11:20:00,30.37,30.45,30.11,30.19,329185.0,29.7395,29.8178,29.4849,29.5632,329185.0
2020-03-27 11:25:00,30.19,30.31,30.12,30.18,267072.0,29.5632,29.6807,29.4947,29.5534,267072.0
2020-03-27 11:30:00,30.18,30.18,30.01,30.15,277354.0,29.5534,29.5534,29.387,29.5241,277354.0
2020-03-27 11:35:00,30.14,30.16,29.95,30.04,318773.0,29.5143,29.5338,29.3282,29.4163,318773.0
2020-03-27 11:40:00,30.02,30.05,29.91,29.95,210127.0,29.3968,29.4261,29.289,29.3282,210127.0
2020-03-27 11:45:00,29.96,30.03,29.8,30.01,368122.0,29.338,29.4065,29.1813,29.387,368122.0
2020-03-27 11:50:00,30.02,30.14,29.96,30.1,277899.0,29.3968,29.5143,29.338,29.4751,277899.0
2020-03-27 11:55:00,30.1,30.16,29.9,29.9,259620.0,29.4751,29.5338,29.2792,29.2792,259620.0
2020-03-27 12:00:00,29.9,30.05,29.87,29.97,263546.0,29.2792,29.4261,29.2499,29.3478,263546.0
2020-03-27 12:05:00,29.96,30.07,29.94,30.04,221807.0,29.338,29.4457,29.3184,29.4163,221807.0
2020-03-27 12:10:00,30.05,30.2,30.01,30.12,209415.0,29.4261,29.573,29.387,29.4947,209415.0
2020-03-27 12:15:00,30.12,30.29,30.09,30.26,234554.0,29.4947,29.6611,29.4653,29.6318,234554.0
2020-03-27 12:20:00,30.27,30.29,30.11,30.15,236767.0,29.6416,29.6611,29.4849,29.5241,236767.0
2020-03-27 12:25:00,30.14,30.18,30.02,30.04,189811.0,29.5143,29.5534,29.3968,29.4163,189811.0
2020-03-27 12:30:00,30.05,30.16,30.01,30.12,190870.0,29.4261,29.5338,29.387,29.4947,190870.0
2020-03-27 12:35:00,30.13,30.19,30.05,30.12,171816.0,29.5045,29.5632,29.4261,29.4947,171816.0
2020-03-27 12:40:00,30.11,30.26,30.1,30.24,171505.0,29.4849,29.6318,29.4751,29.6122,171505.0
2020-03-27 12:45:00,30.22,30.24,30.08,30.12,211739.0,29.5926,29.6122,29.4555,29.4947,211739.0
2020-03-27 12:50:00,30.13,30.28,30.11,30.25,143723.0,29.5045,29.6514,29.4849,29.622,143723.0
2020-03-27 12:55:00,30.25,30.36,30.19,30.26,220283.0,29.622,29.7297,29.5632,29.6318,220283.0
2020-03-27 13:00:00,30.26,30.48,30.23,30.44,221176.0,29.6318,29.8472,29.6024,29.808,221176.0
2020-03-27 13:05:00,30.46,30.46,30.28,30.3,191262.0,29.8276,29.8276,29.6514,29.6709,191262.0
2020-03-27 13:10:00,30.3,30.36,30.22,30.25,215821.0,29.6709,29.7297,29.5926,29.622,215821.0
2020-03-27 13:15:00,30.26,30.26,30.14,30.2,140208.0,29.6318,29.6318,29.5143,29.573,140208.0
2020-03-27 13:20:00,30.2,30.27,30.17,30.25,133854.0,29.573,29.6416,29.5436,29.622,133854.0
2020-03-27 13:25:00,30.26,30.47,30.23,30.25,244217.0,29.6318,29.8374,29.6024,29.622,244217.0
2020-03-27 13:30:00,30.25,30.89,30.24,30.87,445340.0,29.622,30.2487,29.6122,30.2291,445340.0
2020-03-27 13:35:00,30.87,31.09,30.62,31.06,738225.0,30.2291,30.4445,29.9843,30.4152,738225.0
2020-03-27 13:40:00,31.07,31.32,30.71,30.81,812941.0,30.425,30.6698,30.0724,30.1703,812941.0
2020-03-27 13:45:00,30.81,30.97,30.35,30.41,644870.0,30.1703,30.327,29.7199,29.7787,644870.0
2020-03-27 13:50:00,30.44,30.69,30.4,30.53,321225.0,29.808,30.0528,29.7689,29.8962,321225.0
2020-03-27 13:55:00,30.51,30.64,30.45,30.52,263129.0,29.8766,30.0039,29.8178,29.8864,263129.0
2020-03-27 14:00:00,30.52,30.66,30.45,30.49,269155.0,29.8864,30.0235,29.8178,29.857,269155.0
2020-03-27 14:05:00,30.49,30.57,30.28,30.29,281141.0,29.857,29.9353,29.6514,29.6611,281141.0
2020-03-27 14:10:00,30.28,30.34,30.2,30.32,240086.0,29.6514,29.7101,29.573,29.6905,240086.0
2020-03-27 14:15:00,30.31,30.42,30.27,30.34,171942.0,29.6807,29.7884,29.6416,29.7101,171942.0
2020-03-27 14:20:00,30.34,30.42,30.26,30.3,166955.0,29.7101,29.7884,29.6318,29.6709,166955.0
2020-03-27 14:25:00,30.29,30.36,30.17,30.19,189990.0,29.6611,29.7297,29.5436,29.5632,189990.0
2020-03-27 14:30:00,30.2,30.32,30.16,30.26,245464.0,29.573,29.6905,29.5338,29.6318,245464.0
2020-03-27 14:35:00,30.26,30.26,30.14,30.18,223699.0,29.6318,29.6318,29.5143,29.5534,223699.0
2020-03-27 14:40:00,30.19,30.21,30.0,30.03,357631.0,29.5632,29.5828,29.3772,29.4065,357631.0
2020-03-27 14:45:00,30.03,30.12,30.0,30.02,240021.0,29.4065,29.4947,29.3772,29.3968,240021.0
2020-03-27 14:50:00,30.02,30.02,29.9,29.96,363894.0,29.3968,29.3968,29.2792,29.338,363894.0
2020-03-27 14:55:00,29.95,30.22,29.94,30.2,289001.0,29.3282,29.5926,29.3184,29.573,289001.0
2020-03-27 15:00:00,30.19,30.29,30.04,30.28,299336.0,29.5632,29.6611,29.4163,29.6514,299336.0
2020-03-27 15:05:00,30.28,30.29,30.05,30.17,240343.0,29.6514,29.6611,29.4261,29.5436,240343.0
2020-03-27 15:10:00,30.17,30.18,30.0,30.01,252862.0,29.5436,29.5534,29.3772,29.387,252862.0
2020-03-27 15:15:00,30.0,30.03,29.91,29.93,378269.0,29.3772,29.4065,29.289,29.3086,378269.0
2020-03-27 15:20:00,29.93,30.05,29.84,30.05,472431.0,29.3086,29.4261,29.2205,29.4261,472431.0
2020-03-27 15:25:00,30.05,30.21,30.0,30.03,363866.0,29.4261,29.5828,29.3772,29.4065,363866.0
2020-03-27 15:30:00,30.03,30.09,29.8,29.83,458145.0,29.4065,29.4653,29.1813,29.2107,458145.0
2020-03-27 15:35:00,29.84,29.87,29.71,29.8,540970.0,29.2205,29.2499,29.0932,29.1813,540970.0
2020-03-27 15:40:00,29.79,29.86,29.55,29.63,581424.0,29.1715,29.2401,28.9365,29.0148,581424.0
2020-03-27 15:45:00,29.62,29.78,29.53,29.57,566681.0,29.0051,29.1617,28.9169,28.9561,566681.0
2020-03-27 15:50:00,29.58,29.67,29.51,29.53,575280.0,28.9659,29.054,28.8973,28.9169,575280.0
2020-03-27 15:55:00,29.54,29.63,29.42,29.55,981618.0,28.9267,29.0148,28.8092,28.9365,981618.0
2020-03-30 09:30:00,28.32,28.49,27.62,27.65,1782066.0,27.732,27.8985,27.0466,27.076,1782066.0
2020-03-30 09:35:00,27.67,27.69,26.51,26.53,1666985.0,27.0955,27.1151,25.9596,25.9792,1666985.0
2020-03-30 09:40:00,26.53,26.96,26.0,26.94,1293635.0,25.9792,26.4003,25.4602,26.3807,1293635.0
2020-03-30 09:45:00,26.93,26.94,26.45,26.84,780351.0,26.3709,26.3807,25.9009,26.2828,780351.0
2020-03-30 09:50:00,26.84,27.24,26.75,26.88,812900.0,26.2828,26.6745,26.1946,26.3219,812900.0
2020-03-30 09:55:00,26.89,27.06,26.66,26.94,491871.0,26.3317,26.4982,26.1065,26.3807,491871.0
2020-03-30 10:00:00,26.93,27.03,26.64,26.97,391294.0,26.3709,26.4688,26.0869,26.4101,391294.0
2020-03-30 10:05:00,26.97,27.11,26.81,26.98,412991.0,26.4101,26.5472,26.2534,26.4199,412991.0
2020-03-30 10:10:00,26.96,27.25,26.92,27.25,357800.0,26.4003,26.6843,26.3611,26.6843,357800.0
2020-03-30 10:15:00,27.24,27.38,27.09,27.35,457021.0,26.6745,26.8116,26.5276,26.7822,457021.0
2020-03-30 10:20:00,27.32,27.45,27.07,27.14,427484.0,26.7528,26.8801,26.508,26.5765,427484.0
2020-03-30 10:25:00,27.14,27.3,27.08,27.2,290301.0,26.5765,26.7332,26.5178,26.6353,290301.0
2020-03-30 10:30:00,27.19,27.39,27.1,27.34,292065.0,26.6255,26.8214,26.5374,26.7724,292065.0
2020-03-30 10:35:00,27.37,27.98,27.32,27.94,677958.0,26.8018,27.3991,26.7528,27.3599,677958.0
2020-03-30 10:40:00,27.93,28.3,27.93,28.18,658566.0,27.3501,27.7125,27.3501,27.595,658566.0
2020-03-30 10:45:00,28.16,28.3,28.03,28.3,302102.0,27.5754,27.7125,27.4481,27.7125,302102.0
2020-03-30 10:50:00,28.3,28.3,27.94,28.04,346424.0,27.7125,27.7125,27.3599,27.4579,346424.0
2020-03-30 10:55:00,28.07,28.15,28.0,28.15,334055.0,27.4872,27.5656,27.4187,27.5656,334055.0
2020-03-30 11:00:00,28.13,28.56,28.03,28.44,511890.0,27.546,27.9671,27.4481,27.8496,511890.0
2020-03-30 11:05:00,28.45,28.8,28.39,28.64,349390.0,27.8593,28.2021,27.8006,28.0454,349390.0
2020-03-30 11:10:00,28.63,28.89,28.62,28.78,368018.0,28.0356,28.2902,28.0258,28.1825,368018.0
2020-03-30 11:15:00,28.8,28.9,28.65,28.86,396212.0,28.2021,28.3,28.0552,28.2608,396212.0
2020-03-30 11:20:00,28.83,29.29,28.83,29.13,657188.0,28.2315,28.6819,28.2315,28.5252,657188.0
2020-03-30 11:25:00,29.13,29.13,28.71,28.87,461175.0,28.5252,28.5252,28.1139,28.2706,461175.0
2020-03-30 11:30:00,28.89,29.0,28.78,28.96,303254.0,28.2902,28.3979,28.1825,28.3588,303254.0
2020-03-30 11:35:00,28.96,28.96,28.44,28.58,506248.0,28.3588,28.3588,27.8496,27.9866,506248.0
2020-03-30 11:40:00,28.58,28.76,28.55,28.68,235888.0,27.9866,28.1629,27.9573,28.0846,235888.0
2020-03-30 11:45:00,28.67,28.68,28.36,28.5,349344.0,28.0748,28.0846,27.7712,27.9083,349344.0
2020-03-30 11:50:00,28.5,28.57,28.36,28.4,250300.0,27.9083,27.9769,27.7712,27.8104,250300.0
2020-03-30 11:55:00,28.4,28.48,28.22,28.22,318205.0,27.8104,27.8887,27.6341,27.6341,318205.0
2020-03-30 12:00:00,28.23,28.28,28.13,28.19,250530.0,27.6439,27.6929,27.546,27.6047,250530.0
2020-03-30 12:05:00,28.18,28.38,28.15,28.2,280401.0,27.595,27.7908,27.5656,27.6145,280401.0
2020-03-30 12:10:00,28.21,28.47,28.17,28.47,207012.0,27.6243,27.8789,27.5852,27.8789,207012.0
2020-03-30 12:15:00,28.46,28.74,28.4,28.63,258631.0,27.8691,28.1433,27.8104,28.0356,258631.0
2020-03-30 12:20:00,28.61,28.69,28.5,28.55,145509.0,28.016,28.0944,27.9083,27.9573,145509.0
2020-03-30 12:25:00,28.55,28.59,28.33,28.5,194011.0,27.9573,27.9964,27.7418,27.9083,194011.0
2020-03-30 12:30:00,28.5,28.64,28.44,28.53,195238.0,27.9083,28.0454,27.8496,27.9377,195238.0
2020-03-30 12:35:00,28.53,28.68,28.5,28.63,161061.0,27.9377,28.0846,27.9083,28.0356,161061.0
2020-03-30 12:40:00,28.64,28.75,28.54,28.59,219973.0,28.0454,28.1531,27.9475,27.9964,219973.0
2020-03-30 12:45:00,28.59,28.65,28.5,28.62,236120.0,27.9964,28.0552,27.9083,28.0258,236120.0
2020-03-30 12:50:00,28.63,28.69,28.52,28.68,129196.0,28.0356,28.0944,27.9279,28.0846,129196.0
2020-03-30 12:55:00,28.66,28.72,28.58,28.6,125478.0,28.065,28.1237,27.9866,28.0062,125478.0
2020-03-30 13:00:00,28.61,28.62,28.52,28.58,167868.0,28.016,28.0258,27.9279,27.9866,167868.0
2020-03-30 13:05:00,28.57,28.57,28.33,28.37,227953.0,27.9769,27.9769,27.7418,27.781,227953.0
2020-03-30 13:10:00,28.37,28.54,28.33,28.45,152456.0,27.781,27.9475,27.7418,27.8593,152456.0
2020-03-30 13:15:00,28.47,28.58,28.45,28.48,125091.0,27.8789,27.9866,27.8593,27.8887,125091.0
2020-03-30 13:20:00,28.47,28.52,28.41,28.41,128953.0,27.8789,27.9279,27.8202,27.8202,128953.0
2020-03-30 13:25:00,28.41,28.5,28.4,28.45,76279.0,27.8202,27.9083,27.8104,27.8593,76279.0
2020-03-30 13:30:00,28.46,28.48,28.36,28.43,89912.0,27.8691,27.8887,27.7712,27.8398,89912.0
2020-03-30 13:35:00,28.43,28.43,28.36,28.4,102653.0,27.8398,27.8398,27.7712,27.8104,102653.0
2020-03-30 13:40:00,28.41,28.46,28.38,28.41,144823.0,27.8202,27.8691,27.7908,27.8202,144823.0
2020-03-30 13:45:00,28.41,28.5,28.38,28.49,133360.0,27.8202,27.9083,27.7908,27.8985,133360.0
2020-03-30 13:50:00,28.48,28.58,28.45,28.5,110990.0,27.8887,27.9866,27.8593,27.9083,110990.0
2020-03-30 13:55:00,28.49,28.57,28.45,28.51,177041.0,27.8985,27.9769,27.8593,27.9181,177041.0
2020-03-30 14:00:00,28.49,28.54,28.43,28.54,183337.0,27.8985,27.9475,27.8398,27.9475,183337.0
2020-03-30 14:05:00,28.54,28.57,28.45,28.51,159556.0,27.9475,27.9769,27.8593,27.9181,159556.0
2020-03-30 14:10:00,28.5,28.53,28.37,28.42,259908.0,27.9083,27.9377,27.781,27.83,259908.0
2020-03-30 14:15:00,28.42,28.55,28.39,28.49,188978.0,27.83,27.9573,27.8006,27.8985,188978.0
2020-03-30 14:20:00,28.49,28.68,28.42,28.68,206667.0,27.8985,28.0846,27.83,28.0846,206667.0
2020-03-30 14:25:00,28.68,28.8,28.56,28.75,213943.0,28.0846,28.2021,27.9671,28.1531,213943.0
2020-03-30 14:30:00,28.75,28.9,28.64,28.66,232045.0,28.1531,28.3,28.0454,28.065,232045.0
2020-03-30 14:35:00,28.66,28.75,28.61,28.69,154654.0,28.065,28.1531,28.016,28.0944,154654.0
2020-03-30 14:40:00,28.69,28.87,28.62,28.84,206955.0,28.0944,28.2706,28.0258,28.2412,206955.0
2020-03-30 14:45:00,28.86,28.86,28.64,28.75,117891.0,28.2608,28.2608,28.0454,28.1531,117891.0
2020-03-30 14:50:00,28.75,28.78,28.66,28.75,91759.0,28.1531,28.1825,28.065,28.1531,91759.0
2020-03-30 14:55:00,28.75,28.85,28.65,28.78,196816.0,28.1531,28.251,28.0552,28.1825,196816.0
2020-03-30 15:00:00,28.78,28.85,28.73,28.8,149358.0,28.1825,28.251,28.1335,28.2021,149358.0
2020-03-30 15:05:00,28.81,28.97,28.77,28.92,210327.0,28.2119,28.3685,28.1727,28.3196,210327.0
2020-03-30 15:10:00,28.91,29.0,28.87,28.98,359963.0,28.3098,28.3979,28.2706,28.3783,359963.0
2020-03-30 15:15:00,28.98,28.98,28.81,28.84,218755.0,28.3783,28.3783,28.2119,28.2412,218755.0
2020-03-30 15:20:00,28.84,28.95,28.65,28.7,184151.0,28.2412,28.349,28.0552,28.1042,184151.0
2020-03-30 15:25:00,28.7,28.77,28.63,28.71,313590.0,28.1042,28.1727,28.0356,28.1139,313590.0
2020-03-30 15:30:00,28.73,28.77,28.62,28.68,182297.0,28.1335,28.1727,28.0258,28.0846,182297.0
2020-03-30 15:35:00,28.69,28.8,28.63,28.79,287712.0,28.0944,28.2021,28.0356,28.1923,287712.0
2020-03-30 15:40:00,28.79,28.82,28.7,28.76,196931.0,28.1923,28.2217,28.1042,28.1629,196931.0
2020-03-30 15:45:00,28.75,28.78,28.69,28.73,250325.0,28.1531,28.1825,28.0944,28.1335,250325.0
2020-03-30 15:50:00,28.74,28.93,28.68,28.71,434652.0,28.1433,28.3294,28.0846,28.1139,434652.0
2020-03-30 15:55:00,28.71,28.77,28.65,28.67,479804.0,28.1139,28.1727,28.0552,28.0748,479804.0
2020-03-31 09:30:00,29.35,29.36,28.86,28.99,1257703.0,28.7407,28.7505,28.2608,28.3881,1257703.0
2020-03-31 09:35:00,28.98,29.22,28.8,28.9,823709.0,28.3783,28.6134,28.2021,28.3,823709.0
2020-03-31 09:40:00,28.91,29.46,28.91,29.22,832600.0,28.3098,28.8484,28.3098,28.6134,832600.0
2020-03-31 09:45:00,29.2,29.22,28.85,28.9,407602.0,28.5938,28.6134,28.251,28.3,407602.0
2020-03-31 09:50:00,28.9,29.19,28.75,29.1,428383.0,28.3,28.584,28.1531,28.4959,428383.0
2020-03-31 09:55:00,29.09,29.38,29.06,29.15,350569.0,28.4861,28.77,28.4567,28.5448,350569.0
2020-03-31 10:00:00,29.14,29.65,29.14,29.45,525963.0,28.535,29.0344,28.535,28.8386,525963.0
2020-03-31 10:05:00,29.45,29.75,29.36,29.59,560962.0,28.8386,29.1324,28.7505,28.9757,560962.0
2020-03-31 10:10:00,29.59,30.28,29.58,30.26,749800.0,28.9757,29.6514,28.9659,29.6318,749800.0
2020-03-31 10:15:00,30.28,30.39,29.9,30.37,680091.0,29.6514,29.7591,29.2792,29.7395,680091.0
2020-03-31 10:20:00,30.37,30.53,30.32,30.36,591607.0,29.7395,29.8962,29.6905,29.7297,591607.0
2020-03-31 10:25:00,30.35,30.37,29.84,30.1,619729.0,29.7199,29.7395,29.2205,29.4751,619729.0
2020-03-31 10:30:00,30.13,30.18,29.92,30.13,363681.0,29.5045,29.5534,29.2988,29.5045,363681.0
2020-03-31 10:35:00,30.14,30.28,30.11,30.25,381497.0,29.5143,29.6514,29.4849,29.622,381497.0
2020-03-31 10:40:00,30.26,30.33,29.94,29.96,533123.0,29.6318,29.7003,29.3184,29.338,533123.0
2020-03-31 10:45:00,29.96,29.98,29.76,29.93,354127.0,29.338,29.3576,29.1421,29.3086,354127.0
2020-03-31 10:50:00,29.93,29.93,29.75,29.81,260809.0,29.3086,29.3086,29.1324,29.1911,260809.0
2020-03-31 10:55:00,29.81,29.98,29.77,29.94,254241.0,29.1911,29.3576,29.1519,29.3184,254241.0
2020-03-31 11:00:00,29.94,30.09,29.86,30.0,278603.0,29.3184,29.4653,29.2401,29.3772,278603.0
2020-03-31 11:05:00,30.01,30.14,30.0,30.08,281373.0,29.387,29.5143,29.3772,29.4555,281373.0
2020-03-31 11:10:00,30.08,30.09,29.99,30.0,170342.0,29.4555,29.4653,29.3674,29.3772,170342.0
2020-03-31 11:15:00,30.0,30.04,29.99,30.01,136782.0,29.3772,29.4163,29.3674,29.387,136782.0
2020-03-31 11:20:00,30.01,30.08,29.8,29.81,212937.0,29.387,29.4555,29.1813,29.1911,212937.0
2020-03-31 11:25:00,29.82,29.96,29.8,29.95,125998.0,29.2009,29.338,29.1813,29.3282,125998.0
2020-03-31 11:30:00,29.94,30.03,29.92,29.97,152635.0,29.3184,29.4065,29.2988,29.3478,152635.0
2020-03-31 11:35:00,29.97,30.01,29.9,29.94,107218.0,29.3478,29.387,29.2792,29.3184,107218.0
2020-03-31 11:40:00,29.94,30.23,29.93,30.22,232585.0,29.3184,29.6024,29.3086,29.5926,232585.0
2020-03-31 11:45:00,30.22,30.23,30.0,30.02,181670.0,29.5926,29.6024,29.3772,29.3968,181670.0
2020-03-31 11:50:00,30.02,30.07,30.0,30.01,105490.0,29.3968,29.4457,29.3772,29.387,105490.0
2020-03-31 11:55:00,30.02,30.03,29.88,29.97,138346.0,29.3968,29.4065,29.2597,29.3478,138346.0
2020-03-31 12:00:00,29.96,30.0,29.94,29.96,102773.0,29.338,29.3772,29.3184,29.338,102773.0
2020-03-31 12:05:00,29.96,30.02,29.9,30.02,102380.0,29.338,29.3968,29.2792,29.3968,102380.0
2020-03-31 12:10:00,30.02,30.04,29.9,29.95,225472.0,29.3968,29.4163,29.2792,29.3282,225472.0
2020-03-31 12:15:00,29.96,30.01,29.74,29.76,370658.0,29.338,29.387,29.1226,29.1421,370658.0
2020-03-31 12:20:00,29.76,29.8,29.51,29.54,350952.0,29.1421,29.1813,28.8973,28.9267,350952.0
2020-03-31 12:25:00,29.54,29.61,29.42,29.6,309051.0,28.9267,28.9953,28.8092,28.9855,309051.0
2020-03-31 12:30:00,29.6,29.61,29.45,29.51,228037.0,28.9855,28.9953,28.8386,28.8973,228037.0
2020-03-31 12:35:00,29.51,29.6,29.36,29.41,196083.0,28.8973,28.9855,28.7505,28.7994,196083.0
2020-03-31 12:40:00,29.4,29.57,29.39,29.54,137264.0,28.7896,28.9561,28.7798,28.9267,137264.0
2020-03-31 12:45:00,29.54,29.58,29.44,29.56,121408.0,28.9267,28.9659,28.8288,28.9463,121408.0
2020-03-31 12:50:00,29.57,29.57,29.45,29.47,91942.0,28.9561,28.9561,28.8386,28.8582,91942.0
2020-03-31 12:55:00,29.48,29.48,29.05,29.07,325614.0,28.868,28.868,28.4469,28.4665,325614.0
2020-03-31 13:00:00,29.08,29.15,29.01,29.01,235956.0,28.4763,28.5448,28.4077,28.4077,235956.0
2020-03-31 13:05:00,29.01,29.09,29.0,29.07,319439.0,28.4077,28.4861,28.3979,28.4665,319439.0
2020-03-31 13:10:00,29.06,29.19,29.03,29.11,242204.0,28.4567,28.584,28.4273,28.5056,242204.0
2020-03-31 13:15:00,29.1,29.16,29.07,29.11,131494.0,28.4959,28.5546,28.4665,28.5056,131494.0
2020-03-31 13:20:00,29.12,29.17,29.0,29.04,181974.0,28.5154,28.5644,28.3979,28.4371,181974.0
2020-03-31 13:25:00,29.04,29.07,29.0,29.07,122370.0,28.4371,28.4665,28.3979,28.4665,122370.0
2020-03-31 13:30:00,29.07,29.21,29.04,29.13,161848.0,28.4665,28.6036,28.4371,28.5252,161848.0
2020-03-31 13:35:00,29.14,29.32,29.13,29.15,161010.0,28.535,28.7113,28.5252,28.5448,161010.0
2020-03-31 13:40:00,29.14,29.26,29.13,29.13,115791.0,28.535,28.6525,28.5252,28.5252,115791.0
2020-03-31 13:45:00,29.13,29.2,29.13,29.18,79057.0,28.5252,28.5938,28.5252,28.5742,79057.0
2020-03-31 13:50:00,29.17,29.17,29.02,29.09,113098.0,28.5644,28.5644,28.4175,28.4861,113098.0
2020-03-31 13:55:00,29.08,29.2,29.08,29.16,103438.0,28.4763,28.5938,28.4763,28.5546,103438.0
2020-03-31 14:00:00,29.16,29.18,29.08,29.15,85721.0,28.5546,28.5742,28.4763,28.5448,85721.0
2020-03-31 14:05:00,29.15,29.16,29.04,29.14,122812.0,28.5448,28.5546,28.4371,28.535,122812.0
2020-03-31 14:10:00,29.13,29.2,29.06,29.07,135638.0,28.5252,28.5938,28.4567,28.4665,135638.0
2020-03-31 14:15:00,29.07,29.13,29.05,29.13,93661.0,28.4665,28.5252,28.4469,28.5252,93661.0
2020-03-31 14:20:00,29.14,29.19,29.08,29.13,101647.0,28.535,28.584,28.4763,28.5252,101647.0
2020-03-31 14:25:00,29.13,29.16,29.06,29.1,105626.0,28.5252,28.5546,28.4567,28.4959,105626.0
2020-03-31 14:30:00,29.11,29.14,29.08,29.13,66137.0,28.5056,28.535,28.4763,28.5252,66137.0
2020-03-31 14:35:00,29.13,29.25,29.09,29.24,133453.0,28.5252,28.6427,28.4861,28.6329,133453.0
2020-03-31 14:40:00,29.25,29.34,29.23,29.29,153984.0,28.6427,28.7309,28.6232,28.6819,153984.0
2020-03-31 14:45:00,29.29,29.29,29.12,29.12,142111.0,28.6819,28.6819,28.5154,28.5154,142111.0
2020-03-31 14:50:00,29.13,29.2,29.09,29.11,104513.0,28.5252,28.5938,28.4861,28.5056,104513.0
2020-03-31 14:55:00,29.11,29.19,29.08,29.11,120441.0,28.5056,28.584,28.4763,28.5056,120441.0
2020-03-31 15:00:00,29.1,29.19,29.09,29.1,132377.0,28.4959,28.584,28.4861,28.4959,132377.0
2020-03-31 15:05:00,29.11,29.11,29.0,29.03,297883.0,28.5056,28.5056,28.3979,28.4273,297883.0
2020-03-31 15:10:00,29.02,29.03,28.9,28.9,335869.0,28.4175,28.4273,28.3,28.3,335869.0
2020-03-31 15:15:00,28.91,28.91,28.85,28.86,151370.0,28.3098,28.3098,28.251,28.2608,151370.0
2020-03-31 15:20:00,28.86,28.88,28.75,28.76,161790.0,28.2608,28.2804,28.1531,28.1629,161790.0
2020-03-31 15:25:00,28.76,28.77,28.7,28.71,194799.0,28.1629,28.1727,28.1042,28.1139,194799.0
2020-03-31 15:30:00,28.71,28.83,28.7,28.83,246412.0,28.1139,28.2315,28.1042,28.2315,246412.0
2020-03-31 15:35:00,28.83,28.84,28.75,28.82,176578.0,28.2315,28.2412,28.1531,28.2217,176578.0
2020-03-31 15:40:00,28.81,28.82,28.7,28.73,228127.0,28.2119,28.2217,28.1042,28.1335,228127.0
2020-03-31 15:45:00,28.73,28.73,28.51,28.52,336662.0,28.1335,28.1335,27.9181,27.9279,336662.0
2020-03-31 15:50:00,28.52,28.69,28.52,28.61,524552.0,27.9279,28.0944,27.9279,28.016,524552.0
2020-03-31 15:55:00,28.61,28.66,28.42,28.53,723061.0,28.016,28.065,27.83,27.9377,723061.0
2020-04-01 09:30:00,26.59,26.59,25.2,25.43,3761552.0,26.038,26.038,24.6768,24.902,3761552.0
2020-04-01 09:35:00,25.41,26.23,25.26,26.09,1990732.0,24.8825,25.6854,24.7356,25.5483,1990732.0
2020-04-01 09:40:00,26.1,26.29,26.0,26.15,839598.0,25.5581,25.7442,25.4602,25.6071,839598.0
2020-04-01 09:45:00,26.16,26.18,25.34,25.35,1697587.0,25.6169,25.6365,24.8139,24.8237,1697587.0
2020-04-01 09:50:00,25.34,25.6,25.24,25.49,1836723.0,24.8139,25.0685,24.716,24.9608,1836723.0
2020-04-01 09:55:00,25.49,25.56,25.32,25.43,975867.0,24.9608,25.0293,24.7943,24.902,975867.0
2020-04-01 10:00:00,25.43,25.48,25.11,25.17,1776498.0,24.902,24.951,24.5887,24.6474,1776498.0
2020-04-01 10:05:00,25.18,25.37,25.1,25.23,1068529.0,24.6572,24.8433,24.5789,24.7062,1068529.0
2020-04-01 10:10:00,25.23,25.46,25.21,25.43,697815.0,24.7062,24.9314,24.6866,24.902,697815.0
2020-04-01 10:15:00,25.42,25.65,25.41,25.51,873015.0,24.8923,25.1175,24.8825,24.9804,873015.0
2020-04-01 10:20:00,25.5,25.6,25.36,25.37,858988.0,24.9706,25.0685,24.8335,24.8433,858988.0
2020-04-01 10:25:00,25.36,25.53,25.3,25.49,502469.0,24.8335,25.0,24.7747,24.9608,502469.0
2020-04-01 10:30:00,25.53,25.59,25.41,25.58,404910.0,25.0,25.0587,24.8825,25.0489,404910.0
2020-04-01 10:35:00,25.57,25.68,25.55,25.55,493327.0,25.0391,25.1469,25.0196,25.0196,493327.0
2020-04-01 10:40:00,25.56,25.57,25.32,25.4,520311.0,25.0293,25.0391,24.7943,24.8727,520311.0
2020-04-01 10:45:00,25.39,25.5,25.35,25.4,287280.0,24.8629,24.9706,24.8237,24.8727,287280.0
2020-04-01 10:50:00,25.42,25.45,25.25,25.26,384740.0,24.8923,24.9216,24.7258,24.7356,384740.0
2020-04-01 10:55:00,25.25,25.28,25.19,25.27,598910.0,24.7258,24.7552,24.667,24.7454,598910.0
2020-04-01 11:00:00,25.27,25.38,25.15,25.2,659235.0,24.7454,24.8531,24.6279,24.6768,659235.0
2020-04-01 11:05:00,25.2,25.27,25.19,25.25,609349.0,24.6768,24.7454,24.667,24.7258,609349.0
2020-04-01 11:10:00,25.24,25.28,25.11,25.11,554685.0,24.716,24.7552,24.5887,24.5887,554685.0
2020-04-01 11:15:00,25.11,25.15,25.05,25.11,700559.0,24.5887,24.6279,24.5299,24.5887,700559.0
2020-04-01 11:20:00,25.12,25.12,25.0,25.0,1311059.0,24.5985,24.5985,24.481,24.481,1311059.0
2020-04-01 11:25:00,25.0,25.01,24.8,24.82,1462984.0,24.481,24.4908,24.2851,24.3047,1462984.0
2020-04-01 11:30:00,24.82,24.95,24.77,24.86,533388.0,24.3047,24.432,24.2557,24.3439,533388.0
2020-04-01 11:35:00,24.87,24.92,24.75,24.75,407083.0,24.3537,24.4026,24.2362,24.2362,407083.0
2020-04-01 11:40:00,24.76,24.77,24.65,24.66,601671.0,24.246,24.2557,24.1382,24.148,601671.0
2020-04-01 11:45:00,24.65,24.66,24.42,24.48,999656.0,24.1382,24.148,23.913,23.9718,999656.0
2020-04-01 11:50:00,24.48,24.62,24.4,24.58,691224.0,23.9718,24.1089,23.8934,24.0697,691224.0
2020-04-01 11:55:00,24.58,24.64,24.45,24.55,474593.0,24.0697,24.1284,23.9424,24.0403,474593.0
2020-04-01 12:00:00,24.55,24.56,24.1,24.1,780643.0,24.0403,24.0501,23.5997,23.5997,780643.0
2020-04-01 12:05:00,24.11,24.18,24.03,24.03,665895.0,23.6094,23.678,23.5311,23.5311,665895.0
2020-04-01 12:10:00,24.03,24.2,24.03,24.13,560332.0,23.5311,23.6976,23.5311,23.629,560332.0
2020-04-01 12:15:00,24.12,24.26,24.1,24.18,445283.0,23.6192,23.7563,23.5997,23.678,445283.0
2020-04-01 12:20:00,24.17,24.25,24.15,24.19,481112.0,23.6682,23.7465,23.6486,23.6878,481112.0
2020-04-01 12:25:00,24.19,24.23,24.01,24.04,464298.0,23.6878,23.727,23.5115,23.5409,464298.0
2020-04-01 12:30:00,24.04,24.22,24.03,24.11,408998.0,23.5409,23.7172,23.5311,23.6094,408998.0
2020-04-01 12:35:00,24.12,24.14,23.9,24.09,1431276.0,23.6192,23.6388,23.4038,23.5899,1431276.0
2020-04-01 12:40:00,24.1,24.13,23.82,23.9,664911.0,23.5997,23.629,23.3255,23.4038,664911.0
2020-04-01 12:45:00,23.89,23.99,23.81,23.87,475929.0,23.394,23.4919,23.3157,23.3744,475929.0
2020-04-01 12:50:00,23.87,23.96,23.85,23.95,403509.0,23.3744,23.4626,23.3548,23.4528,403509.0
2020-04-01 12:55:00,23.95,24.08,23.92,23.98,419589.0,23.4528,23.5801,23.4234,23.4821,419589.0
2020-04-01 13:00:00,23.98,24.1,23.91,24.09,335722.0,23.4821,23.5997,23.4136,23.5899,335722.0
2020-04-01 13:05:00,24.08,24.1,24.01,24.02,321580.0,23.5801,23.5997,23.5115,23.5213,321580.0
2020-04-01 13:10:00,24.01,24.08,23.93,24.03,266873.0,23.5115,23.5801,23.4332,23.5311,266873.0
2020-04-01 13:15:00,24.03,24.07,24.0,24.03,183892.0,23.5311,23.5703,23.5017,23.5311,183892.0
2020-04-01 13:20:00,24.03,24.15,24.02,24.13,375006.0,23.5311,23.6486,23.5213,23.629,375006.0
2020-04-01 13:25:00,24.12,24.23,24.02,24.07,551291.0,23.6192,23.727,23.5213,23.5703,551291.0
2020-04-01 13:30:00,24.07,24.07,24.01,24.02,187396.0,23.5703,23.5703,23.5115,23.5213,187396.0
2020-04-01 13:35:00,24.03,24.09,24.0,24.05,224702.0,23.5311,23.5899,23.5017,23.5507,224702.0
2020-04-01 13:40:00,24.04,24.12,24.04,24.08,271012.0,23.5409,23.6192,23.5409,23.5801,271012.0
2020-04-01 13:45:00,24.08,24.09,24.05,24.08,185498.0,23.5801,23.5899,23.5507,23.5801,185498.0
2020-04-01 13:50:00,24.08,24.25,24.05,24.22,316574.0,23.5801,23.7465,23.5507,23.7172,316574.0
2020-04-01 13:55:00,24.2,24.24,24.07,24.12,298357.0,23.6976,23.7367,23.5703,23.6192,298357.0
2020-04-01 14:00:00,24.12,24.15,24.04,24.06,333956.0,23.6192,23.6486,23.5409,23.5605,333956.0
2020-04-01 14:05:00,24.07,24.17,24.05,24.12,236409.0,23.5703,23.6682,23.5507,23.6192,236409.0
2020-04-01 14:10:00,24.11,24.13,24.05,24.07,228643.0,23.6094,23.629,23.5507,23.5703,228643.0
2020-04-01 14:15:00,24.06,24.08,23.93,23.99,716763.0,23.5605,23.5801,23.4332,23.4919,716763.0
2020-04-01 14:20:00,23.99,24.08,23.98,24.04,179592.0,23.4919,23.5801,23.4821,23.5409,179592.0
2020-04-01 14:25:00,24.04,24.11,24.01,24.05,271737.0,23.5409,23.6094,23.5115,23.5507,271737.0
2020-04-01 14:30:00,24.04,24.05,23.96,23.98,298631.0,23.5409,23.5507,23.4626,23.4821,298631.0
2020-04-01 14:35:00,23.98,24.01,23.9,24.01,325056.0,23.4821,23.5115,23.4038,23.5115,325056.0
2020-04-01 14:40:00,24.01,24.02,23.95,24.01,232308.0,23.5115,23.5213,23.4528,23.5115,232308.0
2020-04-01 14:45:00,24.01,24.05,23.99,24.0,166100.0,23.5115,23.5507,23.4919,23.5017,166100.0
2020-04-01 14:50:00,24.0,24.03,23.9,23.92,273714.0,23.5017,23.5311,23.4038,23.4234,273714.0
2020-04-01 14:55:00,23.92,23.94,23.83,23.83,432614.0,23.4234,23.443,23.3353,23.3353,432614.0
2020-04-01 15:00:00,23.84,23.91,23.81,23.82,368511.0,23.3451,23.4136,23.3157,23.3255,368511.0
2020-04-01 15:05:00,23.83,23.84,23.75,23.75,609148.0,23.3353,23.3451,23.2569,23.2569,609148.0
2020-04-01 15:10:00,23.76,23.82,23.69,23.76,408830.0,23.2667,23.3255,23.1982,23.2667,408830.0
2020-04-01 15:15:00,23.76,23.98,23.75,23.96,364887.0,23.2667,23.4821,23.2569,23.4626,364887.0
2020-04-01 15:20:00,23.96,24.05,23.9,23.95,462667.0,23.4626,23.5507,23.4038,23.4528,462667.0
2020-04-01 15:25:00,23.94,24.01,23.9,23.97,310402.0,23.443,23.5115,23.4038,23.4724,310402.0
2020-04-01 15:30:00,23.96,24.07,23.96,24.04,329113.0,23.4626,23.5703,23.4626,23.5409,329113.0
2020-04-01 15:35:00,24.05,24.05,23.9,23.9,415674.0,23.5507,23.5507,23.4038,23.4038,415674.0
2020-04-01 15:40:00,23.91,23.93,23.81,23.83,516256.0,23.4136,23.4332,23.3157,23.3353,516256.0
2020-04-01 15:45:00,23.83,24.13,23.82,24.03,719037.0,23.3353,23.629,23.3255,23.5311,719037.0
2020-04-01 15:50:00,24.04,24.19,23.93,23.93,987620.0,23.5409,23.6878,23.4332,23.4332,987620.0
2020-04-01 15:55:00,23.94,23.94,23.78,23.83,1910836.0,23.443,23.443,23.2863,23.3353,1910836.0
2020-04-02 09:30:00,23.92,24.48,23.53,24.4,2009633.0,23.4234,23.9718,23.0415,23.8934,2009633.0
2020-04-02 09:35:00,24.39,24.65,24.3,24.42,767630.0,23.8836,24.1382,23.7955,23.913,767630.0
2020-04-02 09:40:00,24.43,24.55,24.01,24.06,583381.0,23.9228,24.0403,23.5115,23.5605,583381.0
2020-04-02 09:45:00,24.07,24.15,23.58,23.58,682111.0,23.5703,23.6486,23.0905,23.0905,682111.0
2020-04-02 09:50:00,23.58,23.62,23.34,23.37,1086229.0,23.0905,23.1296,22.8554,22.8848,1086229.0
2020-04-02 09:55:00,23.37,23.9,23.36,23.78,614280.0,22.8848,23.4038,22.875,23.2863,614280.0
2020-04-02 10:00:00,23.78,23.94,23.64,23.89,478196.0,23.2863,23.443,23.1492,23.394,478196.0
2020-04-02 10:05:00,23.89,24.16,23.8,24.03,514035.0,23.394,23.6584,23.3059,23.5311,514035.0
2020-04-02 10:10:00,24.03,24.2,23.92,23.94,500637.0,23.5311,23.6976,23.4234,23.443,500637.0
2020-04-02 10:15:00,23.94,24.04,23.87,23.95,445420.0,23.443,23.5409,23.3744,23.4528,445420.0
2020-04-02 10:20:00,23.96,23.99,23.91,23.94,485367.0,23.4626,23.4919,23.4136,23.443,485367.0
2020-04-02 10:25:00,23.94,23.98,23.61,23.87,570559.0,23.443,23.4821,23.1198,23.3744,570559.0
2020-04-02 10:30:00,23.87,24.18,23.81,24.08,540185.0,23.3744,23.678,23.3157,23.5801,540185.0
2020-04-02 10:35:00,24.08,24.33,24.07,24.28,642694.0,23.5801,23.8249,23.5703,23.7759,642694.0
2020-04-02 10:40:00,24.28,24.3,23.95,23.96,600921.0,23.7759,23.7955,23.4528,23.4626,600921.0
2020-04-02 10:45:00,23.96,23.99,23.7,23.7,386572.0,23.4626,23.4919,23.208,23.208,386572.0
2020-04-02 10:50:00,23.7,23.71,23.41,23.46,963001.0,23.208,23.2178,22.924,22.9729,963001.0
2020-04-02 10:55:00,23.46,23.65,23.42,23.6,643141.0,22.9729,23.159,22.9338,23.11,643141.0
2020-04-02 11:00:00,23.6,23.75,23.53,23.62,414699.0,23.11,23.2569,23.0415,23.1296,414699.0
2020-04-02 11:05:00,23.62,23.62,23.5,23.55,345511.0,23.1296,23.1296,23.0121,23.0611,345511.0
2020-04-02 11:10:00,23.55,23.63,23.54,23.58,324508.0,23.0611,23.1394,23.0513,23.0905,324508.0
2020-04-02 11:15:00,23.58,23.76,23.57,23.64,362139.0,23.0905,23.2667,23.0807,23.1492,362139.0
2020-04-02 11:20:00,23.64,23.64,23.55,23.57,306172.0,23.1492,23.1492,23.0611,23.0807,306172.0
2020-04-02 11:25:00,23.57,23.57,23.26,23.37,752380.0,23.0807,23.0807,22.7771,22.8848,752380.0
2020-04-02 11:30:00,23.37,23.48,23.3,23.44,363435.0,22.8848,22.9925,22.8163,22.9534,363435.0
2020-04-02 11:35:00,23.43,23.54,23.3,23.39,270606.0,22.9436,23.0513,22.8163,22.9044,270606.0
2020-04-02 11:40:00,23.39,23.39,23.3,23.31,311286.0,22.9044,22.9044,22.8163,22.8261,311286.0
2020-04-02 11:45:00,23.31,23.47,23.3,23.46,262297.0,22.8261,22.9827,22.8163,22.9729,262297.0
2020-04-02 11:50:00,23.46,23.49,23.4,23.42,266569.0,22.9729,23.0023,22.9142,22.9338,266569.0
2020-04-02 11:55:00,23.42,23.59,23.4,23.45,266114.0,22.9338,23.1002,22.9142,22.9632,266114.0
2020-04-02 12:00:00,23.45,23.49,23.41,23.48,128550.0,22.9632,23.0023,22.924,22.9925,128550.0
2020-04-02 12:05:00,23.47,23.68,23.47,23.61,264967.0,22.9827,23.1884,22.9827,23.1198,264967.0
2020-04-02 12:10:00,23.61,23.83,23.6,23.6,296333.0,23.1198,23.3353,23.11,23.11,296333.0
2020-04-02 12:15:00,23.6,23.8,23.59,23.75,262535.0,23.11,23.3059,23.1002,23.2569,262535.0
2020-04-02 12:20:00,23.76,23.79,23.6,23.6,192987.0,23.2667,23.2961,23.11,23.11,192987.0
2020-04-02 12:25:00,23.61,23.61,23.5,23.51,243505.0,23.1198,23.1198,23.0121,23.0219,243505.0
2020-04-02 12:30:00,23.51,23.55,23.5,23.5,184790.0,23.0219,23.0611,23.0121,23.0121,184790.0
2020-04-02 12:35:00,23.51,23.58,23.46,23.53,229485.0,23.0219,23.0905,22.9729,23.0415,229485.0
2020-04-02 12:40:00,23.53,23.65,23.52,23.55,140697.0,23.0415,23.159,23.0317,23.0611,140697.0
2020-04-02 12:45:00,23.55,23.63,23.51,23.6,144143.0,23.0611,23.1394,23.0219,23.11,144143.0
2020-04-02 12:50:00,23.6,23.73,23.59,23.71,193454.0,23.11,23.2373,23.1002,23.2178,193454.0
2020-04-02 12:55:00,23.71,23.71,23.6,23.64,128627.0,23.2178,23.2178,23.11,23.1492,128627.0
2020-04-02 13:00:00,23.63,23.76,23.6,23.68,175655.0,23.1394,23.2667,23.11,23.1884,175655.0
2020-04-02 13:05:00,23.67,23.68,23.55,23.56,142461.0,23.1786,23.1884,23.0611,23.0709,142461.0
2020-04-02 13:10:00,23.57,23.57,23.48,23.48,166099.0,23.0807,23.0807,22.9925,22.9925,166099.0
2020-04-02 13:15:00,23.49,23.51,23.36,23.36,196317.0,23.0023,23.0219,22.875,22.875,196317.0
2020-04-02 13:20:00,23.37,23.4,23.3,23.36,294480.0,22.8848,22.9142,22.8163,22.875,294480.0
2020-04-02 13:25:00,23.36,23.38,23.28,23.29,324318.0,22.875,22.8946,22.7967,22.8065,324318.0
2020-04-02 13:30:00,23.3,23.34,23.25,23.26,242527.0,22.8163,22.8554,22.7673,22.7771,242527.0
2020-04-02 13:35:00,23.26,23.3,23.21,23.23,341904.0,22.7771,22.8163,22.7281,22.7477,341904.0
2020-04-02 13:40:00,23.23,23.36,23.22,23.33,242025.0,22.7477,22.875,22.7379,22.8456,242025.0
2020-04-02 13:45:00,23.32,23.33,23.18,23.19,354635.0,22.8358,22.8456,22.6988,22.7085,354635.0
2020-04-02 13:50:00,23.18,23.29,23.15,23.23,182295.0,22.6988,22.8065,22.6694,22.7477,182295.0
2020-04-02 13:55:00,23.21,23.23,23.07,23.08,313301.0,22.7281,22.7477,22.591,22.6008,313301.0
2020-04-02 14:00:00,23.07,23.11,23.0,23.03,541318.0,22.591,22.6302,22.5225,22.5519,541318.0
2020-04-02 14:05:00,23.02,23.03,22.95,22.97,1011665.0,22.5421,22.5519,22.4735,22.4931,1011665.0
2020-04-02 14:10:00,22.96,23.08,22.88,23.03,412590.0,22.4833,22.6008,22.405,22.5519,412590.0
2020-04-02 14:15:00,23.03,23.06,22.9,22.91,244206.0,22.5519,22.5812,22.4246,22.4344,244206.0
2020-04-02 14:20:00,22.91,22.91,22.85,22.86,231616.0,22.4344,22.4344,22.3756,22.3854,231616.0
2020-04-02 14:25:00,22.86,22.96,22.79,22.89,415126.0,22.3854,22.4833,22.3169,22.4148,415126.0
2020-04-02 14:30:00,22.89,22.89,22.66,22.75,346809.0,22.4148,22.4148,22.1896,22.2777,346809.0
2020-04-02 14:35:00,22.76,22.84,22.7,22.73,295112.0,22.2875,22.3658,22.2287,22.2581,295112.0
2020-04-02 14:40:00,22.74,22.77,22.7,22.71,179587.0,22.2679,22.2973,22.2287,22.2385,179587.0
2020-04-02 14:45:00,22.7,22.74,22.63,22.64,220152.0,22.2287,22.2679,22.1602,22.17,220152.0
2020-04-02 14:50:00,22.63,22.74,22.52,22.67,448170.0,22.1602,22.2679,22.0525,22.1993,448170.0
2020-04-02 14:55:00,22.66,22.91,22.6,22.9,402853.0,22.1896,22.4344,22.1308,22.4246,402853.0
2020-04-02 15:00:00,22.92,22.98,22.77,22.85,387196.0,22.4442,22.5029,22.2973,22.3756,387196.0
2020-04-02 15:05:00,22.85,22.85,22.63,22.78,320673.0,22.3756,22.3756,22.1602,22.3071,320673.0
2020-04-02 15:10:00,22.76,22.8,22.68,22.69,253042.0,22.2875,22.3266,22.2091,22.2189,253042.0
2020-04-02 15:15:00,22.69,22.88,22.68,22.88,309507.0,22.2189,22.405,22.2091,22.405,309507.0
2020-04-02 15:20:00,22.88,22.89,22.75,22.76,338852.0,22.405,22.4148,22.2777,22.2875,338852.0
2020-04-02 15:25:00,22.76,22.77,22.61,22.64,499374.0,22.2875,22.2973,22.1406,22.17,499374.0
2020-04-02 15:30:00,22.65,22.69,22.61,22.62,298171.0,22.1798,22.2189,22.1406,22.1504,298171.0
2020-04-02 15:35:00,22.62,22.62,22.51,22.55,436827.0,22.1504,22.1504,22.0427,22.0818,436827.0
2020-04-02 15:40:00,22.54,22.74,22.53,22.73,507665.0,22.072,22.2679,22.0623,22.2581,507665.0
2020-04-02 15:45:00,22.74,22.75,22.6,22.6,540981.0,22.2679,22.2777,22.1308,22.1308,540981.0
2020-04-02 15:50:00,22.6,22.75,22.6,22.64,829591.0,22.1308,22.2777,22.1308,22.17,829591.0
2020-04-02 15:55:00,22.64,22.75,22.6,22.69,1075128.0,22.17,22.2777,22.1308,22.2189,1075128.0
2020-04-03 09:30:00,23.03,23.32,22.75,23.12,1546797.0,22.5519,22.8358,22.2777,22.64,1546797.0
2020-04-03 09:35:00,23.15,23.33,22.93,23.16,678886.0,22.6694,22.8456,22.4539,22.6792,678886.0
2020-04-03 09:40:00,23.22,23.65,23.2,23.43,975755.0,22.7379,23.159,22.7183,22.9436,975755.0
2020-04-03 09:45:00,23.43,23.49,23.22,23.27,437497.0,22.9436,23.0023,22.7379,22.7869,437497.0
2020-04-03 09:50:00,23.27,23.43,23.1,23.21,504650.0,22.7869,22.9436,22.6204,22.7281,504650.0
2020-04-03 09:55:00,23.19,23.36,23.16,23.2,388827.0,22.7085,22.875,22.6792,22.7183,388827.0
2020-04-03 10:00:00,23.2,23.38,23.07,23.07,476991.0,22.7183,22.8946,22.591,22.591,476991.0
2020-04-03 10:05:00,23.06,23.22,23.03,23.08,357486.0,22.5812,22.7379,22.5519,22.6008,357486.0
2020-04-03 10:10:00,23.08,23.11,23.01,23.03,437327.0,22.6008,22.6302,22.5323,22.5519,437327.0
2020-04-03 10:15:00,23.03,23.03,22.59,22.59,977546.0,22.5519,22.5519,22.121,22.121,977546.0
2020-04-03 10:20:00,22.58,22.81,22.5,22.75,711365.0,22.1112,22.3364,22.0329,22.2777,711365.0
2020-04-03 10:25:00,22.74,22.74,22.38,22.46,969483.0,22.2679,22.2679,21.9154,21.9937,969483.0
2020-04-03 10:30:00,22.46,22.46,22.26,22.33,591197.0,21.9937,21.9937,21.7979,21.8664,591197.0
2020-04-03 10:35:00,22.32,22.42,22.1,22.26,635698.0,21.8566,21.9545,21.6412,21.7979,635698.0
2020-04-03 10:40:00,22.26,22.34,22.16,22.29,495744.0,21.7979,21.8762,21.6999,21.8272,495744.0
2020-04-03 10:45:00,22.29,22.52,22.21,22.45,479477.0,21.8272,22.0525,21.7489,21.9839,479477.0
2020-04-03 10:50:00,22.46,22.59,22.4,22.41,583329.0,21.9937,22.121,21.935,21.9447,583329.0
2020-04-03 10:55:00,22.42,22.53,22.35,22.44,393350.0,21.9545,22.0623,21.886,21.9741,393350.0
2020-04-03 11:00:00,22.44,22.62,22.43,22.52,411792.0,21.9741,22.1504,21.9643,22.0525,411792.0
2020-04-03 11:05:00,22.51,22.53,22.42,22.53,376716.0,22.0427,22.0623,21.9545,22.0623,376716.0
2020-04-03 11:10:00,22.53,22.6,22.45,22.48,310959.0,22.0623,22.1308,21.9839,22.0133,310959.0
2020-04-03 11:15:00,22.49,22.56,22.4,22.46,317367.0,22.0231,22.0916,21.935,21.9937,317367.0
2020-04-03 11:20:00,22.46,22.55,22.28,22.34,441125.0,21.9937,22.0818,21.8174,21.8762,441125.0
2020-04-03 11:25:00,22.33,22.54,22.32,22.48,296803.0,21.8664,22.072,21.8566,22.0133,296803.0
2020-04-03 11:30:00,22.47,22.52,22.4,22.48,291336.0,22.0035,22.0525,21.935,22.0133,291336.0
2020-04-03 11:35:00,22.48,22.49,22.36,22.48,322637.0,22.0133,22.0231,21.8958,22.0133,322637.0
2020-04-03 11:40:00,22.48,22.49,22.32,22.35,317481.0,22.0133,22.0231,21.8566,21.886,317481.0
2020-04-03 11:45:00,22.34,22.34,22.08,22.11,719469.0,21.8762,21.8762,21.6216,21.651,719469.0
2020-04-03 11:50:00,22.09,22.09,21.81,21.89,1093723.0,21.6314,21.6314,21.3572,21.4355,1093723.0
2020-04-03 11:55:00,21.89,22.1,21.86,21.96,726382.0,21.4355,21.6412,21.4062,21.5041,726382.0
2020-04-03 12:00:00,21.96,22.08,21.88,22.05,378137.0,21.5041,21.6216,21.4257,21.5922,378137.0
2020-04-03 12:05:00,22.05,22.06,21.92,21.99,369353.0,21.5922,21.602,21.4649,21.5335,369353.0
2020-04-03 12:10:00,22.01,22.02,21.86,21.9,293929.0,21.553,21.5628,21.4062,21.4453,293929.0
2020-04-03 12:15:00,21.9,21.94,21.8,21.82,330526.0,21.4453,21.4845,21.3474,21.367,330526.0
2020-04-03 12:20:00,21.82,21.98,21.8,21.88,359496.0,21.367,21.5237,21.3474,21.4257,359496.0
2020-04-03 12:25:00,21.88,21.91,21.8,21.91,341205.0,21.4257,21.4551,21.3474,21.4551,341205.0
2020-04-03 12:30:00,21.9,22.0,21.82,21.83,478064.0,21.4453,21.5433,21.367,21.3768,478064.0
2020-04-03 12:35:00,21.84,22.02,21.82,22.01,324926.0,21.3866,21.5628,21.367,21.553,324926.0
2020-04-03 12:40:00,22.01,22.17,21.95,22.16,403430.0,21.553,21.7097,21.4943,21.6999,403430.0
2020-04-03 12:45:00,22.16,22.18,21.96,22.02,395466.0,21.6999,21.7195,21.5041,21.5628,395466.0
2020-04-03 12:50:00,22.02,22.13,22.01,22.08,254628.0,21.5628,21.6706,21.553,21.6216,254628.0
2020-04-03 12:55:00,22.07,22.21,22.07,22.17,253675.0,21.6118,21.7489,21.6118,21.7097,253675.0
2020-04-03 13:00:00,22.17,22.2,22.03,22.09,366348.0,21.7097,21.7391,21.5726,21.6314,366348.0
2020-04-03 13:05:00,22.1,22.12,22.0,22.05,462301.0,21.6412,21.6608,21.5433,21.5922,462301.0
2020-04-03 13:10:00,22.05,22.05,21.85,21.86,591618.0,21.5922,21.5922,21.3964,21.4062,591618.0
2020-04-03 13:15:00,21.86,21.99,21.86,21.94,405453.0,21.4062,21.5335,21.4062,21.4845,405453.0
2020-04-03 13:20:00,21.94,22.04,21.9,21.93,308398.0,21.4845,21.5824,21.4453,21.4747,308398.0
2020-04-03 13:25:00,21.93,21.93,21.85,21.92,324190.0,21.4747,21.4747,21.3964,21.4649,324190.0
2020-04-03 13:30:00,21.91,21.96,21.88,21.92,235887.0,21.4551,21.5041,21.4257,21.4649,235887.0
2020-04-03 13:35:00,21.91,22.01,21.86,21.88,410124.0,21.4551,21.553,21.4062,21.4257,410124.0
2020-04-03 13:40:00,21.88,21.88,21.75,21.82,506705.0,21.4257,21.4257,21.2984,21.367,506705.0
2020-04-03 13:45:00,21.83,22.0,21.82,21.94,403406.0,21.3768,21.5433,21.367,21.4845,403406.0
2020-04-03 13:50:00,21.95,22.01,21.86,21.96,275211.0,21.4943,21.553,21.4062,21.5041,275211.0
2020-04-03 13:55:00,21.96,21.99,21.91,21.95,248013.0,21.5041,21.5335,21.4551,21.4943,248013.0
2020-04-03 14:00:00,21.97,22.01,21.9,22.0,313065.0,21.5139,21.553,21.4453,21.5433,313065.0
2020-04-03 14:05:00,21.99,22.0,21.9,21.92,445757.0,21.5335,21.5433,21.4453,21.4649,445757.0
2020-04-03 14:10:00,21.92,21.94,21.9,21.92,253112.0,21.4649,21.4845,21.4453,21.4649,253112.0
2020-04-03 14:15:00,21.93,21.97,21.87,21.93,381986.0,21.4747,21.5139,21.416,21.4747,381986.0
2020-04-03 14:20:00,21.94,22.09,21.93,22.05,383297.0,21.4845,21.6314,21.4747,21.5922,383297.0
2020-04-03 14:25:00,22.05,22.23,22.03,22.2,485027.0,21.5922,21.7685,21.5726,21.7391,485027.0
2020-04-03 14:30:00,22.2,22.22,22.06,22.1,476292.0,21.7391,21.7587,21.602,21.6412,476292.0
2020-04-03 14:35:00,22.1,22.11,22.04,22.06,465035.0,21.6412,21.651,21.5824,21.602,465035.0
2020-04-03 14:40:00,22.07,22.11,22.0,22.07,542915.0,21.6118,21.651,21.5433,21.6118,542915.0
2020-04-03 14:45:00,22.07,22.08,22.0,22.07,403530.0,21.6118,21.6216,21.5433,21.6118,403530.0
2020-04-03 14:50:00,22.07,22.23,22.06,22.21,724601.0,21.6118,21.7685,21.602,21.7489,724601.0
2020-04-03 14:55:00,22.21,22.33,22.18,22.29,464957.0,21.7489,21.8664,21.7195,21.8272,464957.0
2020-04-03 15:00:00,22.29,22.38,22.19,22.21,676074.0,21.8272,21.9154,21.7293,21.7489,676074.0
2020-04-03 15:05:00,22.22,22.22,22.07,22.13,734364.0,21.7587,21.7587,21.6118,21.6706,734364.0
2020-04-03 15:10:00,22.12,22.24,22.05,22.18,406215.0,21.6608,21.7783,21.5922,21.7195,406215.0
2020-04-03 15:15:00,22.18,22.4,22.17,22.32,637367.0,21.7195,21.935,21.7097,21.8566,637367.0
2020-04-03 15:20:00,22.32,22.35,22.1,22.2,600479.0,21.8566,21.886,21.6412,21.7391,600479.0
2020-04-03 15:25:00,22.2,22.3,22.16,22.29,334162.0,21.7391,21.837,21.6999,21.8272,334162.0
2020-04-03 15:30:00,22.28,22.33,22.21,22.26,323609.0,21.8174,21.8664,21.7489,21.7979,323609.0
2020-04-03 15:35:00,22.25,22.41,22.25,22.28,670080.0,21.7881,21.9447,21.7881,21.8174,670080.0
2020-04-03 15:40:00,22.28,22.32,22.2,22.21,496816.0,21.8174,21.8566,21.7391,21.7489,496816.0
2020-04-03 15:45:00,22.22,22.42,22.21,22.42,700010.0,21.7587,21.9545,21.7489,21.9545,700010.0
2020-04-03 15:50:00,22.42,22.52,22.36,22.48,1174403.0,21.9545,22.0525,21.8958,22.0133,1174403.0
2020-04-03 15:55:00,22.48,22.51,22.41,22.48,1416201.0,22.0133,22.0427,21.9447,22.0133,1416201.0
2020-04-06 09:30:00,22.31,22.4,20.89,21.11,5814374.0,21.8468,21.935,20.4563,20.6717,5814374.0
2020-04-06 09:35:00,21.1,21.39,20.76,21.03,2960000.0,20.6619,20.9459,20.329,20.5934,2960000.0
2020-04-06 09:40:00,21.04,21.67,21.0,21.49,2064963.0,20.6032,21.2201,20.564,21.0438,2064963.0
2020-04-06 09:45:00,21.49,21.7,21.3,21.52,1846370.0,21.0438,21.2495,20.8578,21.0732,1846370.0
2020-04-06 09:50:00,21.51,22.09,21.5,21.91,2579137.0,21.0634,21.6314,21.0536,21.4551,2579137.0
2020-04-06 09:55:00,21.91,22.09,21.52,21.78,1850919.0,21.4551,21.6314,21.0732,21.3278,1850919.0
2020-04-06 10:00:00,21.77,22.18,21.63,22.16,1460150.0,21.318,21.7195,21.1809,21.6999,1460150.0
2020-04-06 10:05:00,22.16,22.17,21.85,22.08,1556241.0,21.6999,21.7097,21.3964,21.6216,1556241.0
2020-04-06 10:10:00,22.08,22.65,22.0,22.6,1988880.0,21.6216,22.1798,21.5433,22.1308,1988880.0
2020-04-06 10:15:00,22.59,23.14,22.43,23.09,2800896.0,22.121,22.6596,21.9643,22.6106,2800896.0
2020-04-06 10:20:00,23.09,23.5,22.91,23.13,2583524.0,22.6106,23.0121,22.4344,22.6498,2583524.0
2020-04-06 10:25:00,23.13,23.3,22.7,22.74,2115254.0,22.6498,22.8163,22.2287,22.2679,2115254.0
2020-04-06 10:30:00,22.75,22.93,22.33,22.52,1859180.0,22.2777,22.4539,21.8664,22.0525,1859180.0
2020-04-06 10:35:00,22.52,22.79,22.28,22.6,1468842.0,22.0525,22.3169,21.8174,22.1308,1468842.0
2020-04-06 10:40:00,22.62,22.73,22.29,22.31,950395.0,22.1504,22.2581,21.8272,21.8468,950395.0
2020-04-06 10:45:00,22.31,22.36,21.84,21.97,1805630.0,21.8468,21.8958,21.3866,21.5139,1805630.0
2020-04-06 10:50:00,21.98,22.15,21.85,22.05,1726910.0,21.5237,21.6901,21.3964,21.5922,1726910.0
2020-04-06 10:55:00,22.05,22.35,22.02,22.05,1381094.0,21.5922,21.886,21.5628,21.5922,1381094.0
2020-04-06 11:00:00,22.06,22.25,21.75,21.93,1491079.0,21.602,21.7881,21.2984,21.4747,1491079.0
2020-04-06 11:05:00,21.94,22.08,21.82,21.96,952698.0,21.4845,21.6216,21.367,21.5041,952698.0
2020-04-06 11:10:00,21.96,22.1,21.88,21.92,654068.0,21.5041,21.6412,21.4257,21.4649,654068.0
2020-04-06 11:15:00,21.92,22.05,21.83,21.92,573521.0,21.4649,21.5922,21.3768,21.4649,573521.0
2020-04-06 11:20:00,21.93,22.24,21.89,21.98,784107.0,21.4747,21.7783,21.4355,21.5237,784107.0
2020-04-06 11:25:00,21.97,22.3,21.95,22.27,884965.0,21.5139,21.837,21.4943,21.8076,884965.0
2020-04-06 11:30:00,22.27,22.33,22.04,22.05,732014.0,21.8076,21.8664,21.5824,21.5922,732014.0
2020-04-06 11:35:00,22.05,22.29,22.03,22.25,987957.0,21.5922,21.8272,21.5726,21.7881,987957.0
2020-04-06 11:40:00,22.24,22.25,21.97,22.09,740494.0,21.7783,21.7881,21.5139,21.6314,740494.0
2020-04-06 11:45:00,22.1,22.25,21.99,22.22,656612.0,21.6412,21.7881,21.5335,21.7587,656612.0
2020-04-06 11:50:00,22.22,22.69,22.16,22.69,1426154.0,21.7587,22.2189,21.6999,22.2189,1426154.0
2020-04-06 11:55:00,22.68,22.68,22.34,22.43,1087301.0,22.2091,22.2091,21.8762,21.9643,1087301.0
2020-04-06 12:00:00,22.45,22.56,22.4,22.54,675451.0,21.9839,22.0916,21.935,22.072,675451.0
2020-04-06 12:05:00,22.53,22.68,22.46,22.66,593551.0,22.0623,22.2091,21.9937,22.1896,593551.0
2020-04-06 12:10:00,22.65,23.1,22.62,23.06,1455547.0,22.1798,22.6204,22.1504,22.5812,1455547.0
2020-04-06 12:15:00,23.04,23.12,22.89,23.01,1366075.0,22.5617,22.64,22.4148,22.5323,1366075.0
2020-04-06 12:20:00,23.03,23.03,22.79,22.96,898641.0,22.5519,22.5519,22.3169,22.4833,898641.0
2020-04-06 12:25:00,22.96,22.96,22.6,22.7,1088976.0,22.4833,22.4833,22.1308,22.2287,1088976.0
2020-04-06 12:30:00,22.69,22.71,22.43,22.57,1172751.0,22.2189,22.2385,21.9643,22.1014,1172751.0
2020-04-06 12:35:00,22.57,22.63,22.33,22.36,871824.0,22.1014,22.1602,21.8664,21.8958,871824.0
2020-04-06 12:40:00,22.37,22.46,22.26,22.44,887559.0,21.9056,21.9937,21.7979,21.9741,887559.0
2020-04-06 12:45:00,22.44,22.49,22.28,22.43,789341.0,21.9741,22.0231,21.8174,21.9643,789341.0
2020-04-06 12:50:00,22.42,22.44,22.11,22.21,784674.0,21.9545,21.9741,21.651,21.7489,784674.0
2020-04-06 12:55:00,22.21,22.29,22.13,22.29,553244.0,21.7489,21.8272,21.6706,21.8272,553244.0
2020-04-06 13:00:00,22.29,22.42,22.25,22.31,640979.0,21.8272,21.9545,21.7881,21.8468,640979.0
2020-04-06 13:05:00,22.3,22.47,22.29,22.46,666626.0,21.837,22.0035,21.8272,21.9937,666626.0
2020-04-06 13:10:00,22.45,22.64,22.43,22.62,733074.0,21.9839,22.17,21.9643,22.1504,733074.0
2020-04-06 13:15:00,22.62,22.78,22.47,22.48,1189635.0,22.1504,22.3071,22.0035,22.0133,1189635.0
2020-04-06 13:20:00,22.48,22.55,22.41,22.46,511882.0,22.0133,22.0818,21.9447,21.9937,511882.0
2020-04-06 13:25:00,22.46,22.58,22.43,22.58,539422.0,21.9937,22.1112,21.9643,22.1112,539422.0
2020-04-06 13:30:00,22.58,22.61,22.35,22.42,693218.0,22.1112,22.1406,21.886,21.9545,693218.0
2020-04-06 13:35:00,22.43,22.58,22.4,22.51,443660.0,21.9643,22.1112,21.935,22.0427,443660.0
2020-04-06 13:40:00,22.51,22.6,22.48,22.5,631825.0,22.0427,22.1308,22.0133,22.0329,631825.0
2020-04-06 13:45:00,22.5,22.56,22.48,22.55,709517.0,22.0329,22.0916,22.0133,22.0818,709517.0
2020-04-06 13:50:00,22.55,22.6,22.52,22.53,540699.0,22.0818,22.1308,22.0525,22.0623,540699.0
2020-04-06 13:55:00,22.52,22.56,22.35,22.39,502276.0,22.0525,22.0916,21.886,21.9252,502276.0
2020-04-06 14:00:00,22.38,22.39,22.26,22.33,589728.0,21.9154,21.9252,21.7979,21.8664,589728.0
2020-04-06 14:05:00,22.32,22.33,22.1,22.1,713199.0,21.8566,21.8664,21.6412,21.6412,713199.0
2020-04-06 14:10:00,22.1,22.25,22.06,22.17,686492.0,21.6412,21.7881,21.602,21.7097,686492.0
2020-04-06 14:15:00,22.18,22.25,22.12,22.19,375931.0,21.7195,21.7881,21.6608,21.7293,375931.0
2020-04-06 14:20:00,22.19,22.29,22.18,22.25,595958.0,21.7293,21.8272,21.7195,21.7881,595958.0
2020-04-06 14:25:00,22.25,22.33,22.23,22.3,413958.0,21.7881,21.8664,21.7685,21.837,413958.0
2020-04-06 14:30:00,22.29,22.34,22.21,22.23,373217.0,21.8272,21.8762,21.7489,21.7685,373217.0
2020-04-06 14:35:00,22.23,22.31,22.22,22.23,321482.0,21.7685,21.8468,21.7587,21.7685,321482.0
2020-04-06 14:40:00,22.23,22.37,22.17,22.35,378254.0,21.7685,21.9056,21.7097,21.886,378254.0
2020-04-06 14:45:00,22.35,22.45,22.31,22.39,622166.0,21.886,21.9839,21.8468,21.9252,622166.0
2020-04-06 14:50:00,22.39,22.42,22.34,22.35,327471.0,21.9252,21.9545,21.8762,21.886,327471.0
2020-04-06 14:55:00,22.35,22.39,22.28,22.29,530595.0,21.886,21.9252,21.8174,21.8272,530595.0
2020-04-06 15:00:00,22.28,22.29,22.16,22.25,579934.0,21.8174,21.8272,21.6999,21.7881,579934.0
2020-04-06 15:05:00,22.25,22.38,22.21,22.34,514489.0,21.7881,21.9154,21.7489,21.8762,514489.0
2020-04-06 15:10:00,22.33,22.35,22.13,22.22,512278.0,21.8664,21.886,21.6706,21.7587,512278.0
2020-04-06 15:15:00,22.21,22.22,22.1,22.11,562438.0,21.7489,21.7587,21.6412,21.651,562438.0
2020-04-06 15:20:00,22.11,22.28,22.1,22.27,696005.0,21.651,21.8174,21.6412,21.8076,696005.0
2020-04-06 15:25:00,22.27,22.34,22.21,22.28,484412.0,21.8076,21.8762,21.7489,21.8174,484412.0
2020-04-06 15:30:00,22.29,22.35,22.22,22.23,544944.0,21.8272,21.886,21.7587,21.7685,544944.0
2020-04-06 15:35:00,22.24,22.27,22.17,22.23,475880.0,21.7783,21.8076,21.7097,21.7685,475880.0
2020-04-06 15:40:00,22.23,22.31,22.18,22.27,643090.0,21.7685,21.8468,21.7195,21.8076,643090.0
2020-04-06 15:45:00,22.28,22.29,22.17,22.23,537350.0,21.8174,21.8272,21.7097,21.7685,537350.0
2020-04-06 15:50:00,22.23,22.39,22.23,22.35,1493816.0,21.7685,21.9252,21.7685,21.886,1493816.0
2020-04-06 15:55:00,22.36,22.37,22.26,22.31,1718687.0,21.8958,21.9056,21.7979,21.8468,1718687.0
2020-04-07 09:30:00,25.21,25.25,24.43,25.02,4660092.0,24.6866,24.7258,23.9228,24.5006,4660092.0
2020-04-07 09:35:00,25.03,25.56,24.6,24.7,3022559.0,24.5103,25.0293,24.0893,24.1872,3022559.0
2020-04-07 09:40:00,24.69,24.99,24.6,24.93,2028565.0,24.1774,24.4712,24.0893,24.4124,2028565.0
2020-04-07 09:45:00,24.94,25.41,24.94,25.23,1846567.0,24.4222,24.8825,24.4222,24.7062,1846567.0
2020-04-07 09:50:00,25.23,25.78,25.23,25.7,2977231.0,24.7062,25.2448,24.7062,25.1664,2977231.0
2020-04-07 09:55:00,25.72,25.85,25.4,25.5,2078017.0,25.186,25.3133,24.8727,24.9706,2078017.0
2020-04-07 10:00:00,25.49,25.51,24.78,24.86,2206221.0,24.9608,24.9804,24.2655,24.3439,2206221.0
2020-04-07 10:05:00,24.87,25.24,24.83,24.87,1948600.0,24.3537,24.716,24.3145,24.3537,1948600.0
2020-04-07 10:10:00,24.87,25.11,24.21,24.25,2153978.0,24.3537,24.5887,23.7074,23.7465,2153978.0
2020-04-07 10:15:00,24.25,24.25,23.7,24.18,2679407.0,23.7465,23.7465,23.208,23.678,2679407.0
2020-04-07 10:20:00,24.18,24.27,23.43,23.84,1923792.0,23.678,23.7661,22.9436,23.3451,1923792.0
2020-04-07 10:25:00,23.83,24.16,23.52,23.82,1743265.0,23.3353,23.6584,23.0317,23.3255,1743265.0
2020-04-07 10:30:00,23.82,24.34,23.75,24.24,1330767.0,23.3255,23.8347,23.2569,23.7367,1330767.0
2020-04-07 10:35:00,24.24,24.25,23.84,24.14,1018170.0,23.7367,23.7465,23.3451,23.6388,1018170.0
2020-04-07 10:40:00,24.13,24.27,23.76,23.84,1277461.0,23.629,23.7661,23.2667,23.3451,1277461.0
2020-04-07 10:45:00,23.83,23.91,22.71,22.89,2358915.0,23.3353,23.4136,22.2385,22.4148,2358915.0
2020-04-07 10:50:00,22.91,23.25,22.67,22.96,2039640.0,22.4344,22.7673,22.1993,22.4833,2039640.0
2020-04-07 10:55:00,22.97,23.46,22.94,23.34,1054674.0,22.4931,22.9729,22.4637,22.8554,1054674.0
2020-04-07 11:00:00,23.34,23.52,23.14,23.29,903303.0,22.8554,23.0317,22.6596,22.8065,903303.0
2020-04-07 11:05:00,23.29,23.53,23.15,23.4,930749.0,22.8065,23.0415,22.6694,22.9142,930749.0
2020-04-07 11:10:00,23.41,23.5,23.17,23.4,883664.0,22.924,23.0121,22.689,22.9142,883664.0
2020-04-07 11:15:00,23.46,23.71,23.46,23.49,915227.0,22.9729,23.2178,22.9729,23.0023,915227.0
2020-04-07 11:20:00,23.47,23.49,23.22,23.37,796465.0,22.9827,23.0023,22.7379,22.8848,796465.0
2020-04-07 11:25:00,23.36,23.5,23.14,23.49,853215.0,22.875,23.0121,22.6596,23.0023,853215.0
2020-04-07 11:30:00,23.49,23.56,23.34,23.42,715830.0,23.0023,23.0709,22.8554,22.9338,715830.0
2020-04-07 11:35:00,23.42,23.99,23.36,23.96,1047839.0,22.9338,23.4919,22.875,23.4626,1047839.0
2020-04-07 11:40:00,23.96,23.97,23.66,23.68,905099.0,23.4626,23.4724,23.1688,23.1884,905099.0
2020-04-07 11:45:00,23.68,23.8,23.51,23.58,781931.0,23.1884,23.3059,23.0219,23.0905,781931.0
2020-04-07 11:50:00,23.58,23.62,23.44,23.52,895753.0,23.0905,23.1296,22.9534,23.0317,895753.0
2020-04-07 11:55:00,23.53,23.73,23.45,23.58,841669.0,23.0415,23.2373,22.9632,23.0905,841669.0
2020-04-07 12:00:00,23.58,23.74,23.57,23.72,499452.0,23.0905,23.2471,23.0807,23.2275,499452.0
2020-04-07 12:05:00,23.74,23.95,23.72,23.83,984633.0,23.2471,23.4528,23.2275,23.3353,984633.0
2020-04-07 12:10:00,23.84,23.88,23.71,23.83,702247.0,23.3451,23.3842,23.2178,23.3353,702247.0
2020-04-07 12:15:00,23.82,23.99,23.81,23.94,726104.0,23.3255,23.4919,23.3157,23.443,726104.0
2020-04-07 12:20:00,23.93,23.95,23.72,23.81,656321.0,23.4332,23.4528,23.2275,23.3157,656321.0
2020-04-07 12:25:00,23.8,23.92,23.77,23.9,509011.0,23.3059,23.4234,23.2765,23.4038,509011.0
2020-04-07 12:30:00,23.91,24.02,23.78,23.95,884081.0,23.4136,23.5213,23.2863,23.4528,884081.0
2020-04-07 12:35:00,23.95,23.98,23.78,23.9,684957.0,23.4528,23.4821,23.2863,23.4038,684957.0
2020-04-07 12:40:00,23.9,23.95,23.84,23.89,529741.0,23.4038,23.4528,23.3451,23.394,529741.0
2020-04-07 12:45:00,23.89,23.96,23.86,23.87,479667.0,23.394,23.4626,23.3646,23.3744,479667.0
2020-04-07 12:50:00,23.87,23.93,23.79,23.86,526538.0,23.3744,23.4332,23.2961,23.3646,526538.0
2020-04-07 12:55:00,23.86,23.93,23.79,23.89,380681.0,23.3646,23.4332,23.2961,23.394,380681.0
2020-04-07 13:00:00,23.89,23.9,23.71,23.78,561737.0,23.394,23.4038,23.2178,23.2863,561737.0
2020-04-07 13:05:00,23.78,23.81,23.64,23.67,498978.0,23.2863,23.3157,23.1492,23.1786,498978.0
2020-04-07 13:10:00,23.67,23.68,23.38,23.53,1096042.0,23.1786,23.1884,22.8946,23.0415,1096042.0
2020-04-07 13:15:00,23.54,23.57,23.2,23.26,814598.0,23.0513,23.0807,22.7183,22.7771,814598.0
2020-04-07 13:20:00,23.25,23.4,23.16,23.38,703092.0,22.7673,22.9142,22.6792,22.8946,703092.0
2020-04-07 13:25:00,23.36,23.41,23.22,23.41,529104.0,22.875,22.924,22.7379,22.924,529104.0
2020-04-07 13:30:00,23.41,23.48,23.27,23.39,506412.0,22.924,22.9925,22.7869,22.9044,506412.0
2020-04-07 13:35:00,23.38,23.43,23.27,23.31,378368.0,22.8946,22.9436,22.7869,22.8261,378368.0
2020-04-07 13:40:00,23.31,23.38,23.21,23.28,373093.0,22.8261,22.8946,22.7281,22.7967,373093.0
2020-04-07 13:45:00,23.27,23.31,23.11,23.11,605664.0,22.7869,22.8261,22.6302,22.6302,605664.0
2020-04-07 13:50:00,23.11,23.12,22.91,23.11,1085811.0,22.6302,22.64,22.4344,22.6302,1085811.0
2020-04-07 13:55:00,23.1,23.11,22.95,23.08,530153.0,22.6204,22.6302,22.4735,22.6008,530153.0
2020-04-07 14:00:00,23.08,23.09,22.76,22.77,809203.0,22.6008,22.6106,22.2875,22.2973,809203.0
2020-04-07 14:05:00,22.77,22.8,22.52,22.67,817799.0,22.2973,22.3266,22.0525,22.1993,817799.0
2020-04-07 14:10:00,22.67,22.93,22.63,22.73,762849.0,22.1993,22.4539,22.1602,22.2581,762849.0
2020-04-07 14:15:00,22.74,22.76,22.36,22.38,1017951.0,22.2679,22.2875,21.8958,21.9154,1017951.0
2020-04-07 14:20:00,22.38,22.73,22.35,22.6,999830.0,21.9154,22.2581,21.886,22.1308,999830.0
2020-04-07 14:25:00,22.61,22.86,22.57,22.64,763954.0,22.1406,22.3854,22.1014,22.17,763954.0
2020-04-07 14:30:00,22.64,22.79,22.55,22.61,518314.0,22.17,22.3169,22.0818,22.1406,518314.0
2020-04-07 14:35:00,22.6,22.6,22.43,22.43,709598.0,22.1308,22.1308,21.9643,21.9643,709598.0
2020-04-07 14:40:00,22.43,22.43,22.32,22.36,770207.0,21.9643,21.9643,21.8566,21.8958,770207.0
2020-04-07 14:45:00,22.36,22.53,22.31,22.36,681105.0,21.8958,22.0623,21.8468,21.8958,681105.0
2020-04-07 14:50:00,22.36,22.36,21.98,22.04,1472519.0,21.8958,21.8958,21.5237,21.5824,1472519.0
2020-04-07 14:55:00,22.04,22.25,21.9,22.21,1112792.0,21.5824,21.7881,21.4453,21.7489,1112792.0
2020-04-07 15:00:00,22.22,22.61,22.18,22.53,1055094.0,21.7587,22.1406,21.7195,22.0623,1055094.0
2020-04-07 15:05:00,22.53,22.57,22.26,22.53,895931.0,22.0623,22.1014,21.7979,22.0623,895931.0
2020-04-07 15:10:00,22.54,22.65,22.38,22.4,878787.0,22.072,22.1798,21.9154,21.935,878787.0
2020-04-07 15:15:00,22.41,22.43,22.07,22.11,901008.0,21.9447,21.9643,21.6118,21.651,901008.0
2020-04-07 15:20:00,22.11,22.21,21.9,21.91,1015703.0,21.651,21.7489,21.4453,21.4551,1015703.0
2020-04-07 15:25:00,21.91,22.28,21.9,22.01,968160.0,21.4551,21.8174,21.4453,21.553,968160.0
2020-04-07 15:30:00,22.01,22.26,21.97,22.22,941457.0,21.553,21.7979,21.5139,21.7587,941457.0
2020-04-07 15:35:00,22.23,22.4,22.16,22.37,836196.0,21.7685,21.935,21.6999,21.9056,836196.0
2020-04-07 15:40:00,22.38,22.52,22.28,22.4,1107014.0,21.9154,22.0525,21.8174,21.935,1107014.0
2020-04-07 15:45:00,22.4,22.54,22.35,22.47,1018370.0,21.935,22.072,21.886,22.0035,1018370.0
2020-04-07 15:50:00,22.47,22.48,22.08,22.39,1720874.0,22.0035,22.0133,21.6216,21.9252,1720874.0
2020-04-07 15:55:00,22.38,22.46,22.13,22.25,1704676.0,21.9154,21.9937,21.6706,21.7881,1704676.0
2020-04-08 09:30:00,23.1,23.14,22.58,22.79,2418052.0,22.6204,22.6596,22.1112,22.3169,2418052.0
2020-04-08 09:35:00,22.76,22.95,22.62,22.89,1381947.0,22.2875,22.4735,22.1504,22.4148,1381947.0
2020-04-08 09:40:00,22.9,23.25,22.87,23.09,1396617.0,22.4246,22.7673,22.3952,22.6106,1396617.0
2020-04-08 09:45:00,23.1,23.23,22.7,22.76,1203621.0,22.6204,22.7477,22.2287,22.2875,1203621.0
2020-04-08 09:50:00,22.76,23.12,22.69,22.95,1014755.0,22.2875,22.64,22.2189,22.4735,1014755.0
2020-04-08 09:55:00,22.96,23.03,22.66,22.72,1055969.0,22.4833,22.5519,22.1896,22.2483,1055969.0
2020-04-08 10:00:00,22.71,22.96,22.7,22.76,901404.0,22.2385,22.4833,22.2287,22.2875,901404.0
2020-04-08 10:05:00,22.76,22.9,22.53,22.61,1190375.0,22.2875,22.4246,22.0623,22.1406,1190375.0
2020-04-08 10:10:00,22.62,22.85,22.61,22.81,785333.0,22.1504,22.3756,22.1406,22.3364,785333.0
2020-04-08 10:15:00,22.81,23.04,22.67,22.98,953928.0,22.3364,22.5617,22.1993,22.5029,953928.0
2020-04-08 10:20:00,22.98,22.99,22.77,22.86,748860.0,22.5029,22.5127,22.2973,22.3854,748860.0
2020-04-08 10:25:00,22.86,23.2,22.84,23.07,1272881.0,22.3854,22.7183,22.3658,22.591,1272881.0
2020-04-08 10:30:00,23.07,23.12,22.93,23.11,944041.0,22.591,22.64,22.4539,22.6302,944041.0
2020-04-08 10:35:00,23.11,23.13,22.82,22.84,1010726.0,22.6302,22.6498,22.3462,22.3658,1010726.0
2020-04-08 10:40:00,22.85,22.95,22.68,22.76,904285.0,22.3756,22.4735,22.2091,22.2875,904285.0
2020-04-08 10:45:00,22.76,22.85,22.66,22.77,817195.0,22.2875,22.3756,22.1896,22.2973,817195.0
2020-04-08 10:50:00,22.78,23.0,22.74,22.92,767206.0,22.3071,22.5225,22.2679,22.4442,767206.0
2020-04-08 10:55:00,22.92,23.12,22.83,23.01,876141.0,22.4442,22.64,22.356,22.5323,876141.0
2020-04-08 11:00:00,23.01,23.05,22.83,22.85,771033.0,22.5323,22.5715,22.356,22.3756,771033.0
2020-04-08 11:05:00,22.85,22.93,22.81,22.9,631159.0,22.3756,22.4539,22.3364,22.4246,631159.0
2020-04-08 11:10:00,22.9,23.0,22.87,22.9,930122.0,22.4246,22.5225,22.3952,22.4246,930122.0
2020-04-08 11:15:00,22.89,22.95,22.82,22.89,759928.0,22.4148,22.4735,22.3462,22.4148,759928.0
2020-04-08 11:20:00,22.89,22.96,22.84,22.89,812646.0,22.4148,22.4833,22.3658,22.4148,812646.0
2020-04-08 11:25:00,22.89,22.95,22.86,22.92,628768.0,22.4148,22.4735,22.3854,22.4442,628768.0
2020-04-08 11:30:00,22.92,23.0,22.88,22.98,836652.0,22.4442,22.5225,22.405,22.5029,836652.0
2020-04-08 11:35:00,22.99,23.04,22.94,23.01,934460.0,22.5127,22.5617,22.4637,22.5323,934460.0
2020-04-08 11:40:00,23.01,23.08,22.93,22.93,953051.0,22.5323,22.6008,22.4539,22.4539,953051.0
2020-04-08 11:45:00,22.92,23.08,22.9,23.0,699224.0,22.4442,22.6008,22.4246,22.5225,699224.0
2020-04-08 11:50:00,22.99,23.0,22.7,22.78,1021783.0,22.5127,22.5225,22.2287,22.3071,1021783.0
2020-04-08 11:55:00,22.78,22.86,22.75,22.8,629117.0,22.3071,22.3854,22.2777,22.3266,629117.0
2020-04-08 12:00:00,22.79,22.82,22.63,22.73,957642.0,22.3169,22.3462,22.1602,22.2581,957642.0
2020-04-08 12:05:00,22.74,22.78,22.64,22.73,522272.0,22.2679,22.3071,22.17,22.2581,522272.0
2020-04-08 12:10:00,22.73,22.88,22.68,22.88,621469.0,22.2581,22.405,22.2091,22.405,621469.0
2020-04-08 12:15:00,22.88,22.99,22.86,22.91,825090.0,22.405,22.5127,22.3854,22.4344,825090.0
2020-04-08 12:20:00,22.91,23.0,22.87,22.98,537934.0,22.4344,22.5225,22.3952,22.5029,537934.0
2020-04-08 12:25:00,22.97,22.99,22.83,22.9,394389.0,22.4931,22.5127,22.356,22.4246,394389.0
2020-04-08 12:30:00,22.91,22.97,22.88,22.9,318664.0,22.4344,22.4931,22.405,22.4246,318664.0
2020-04-08 12:35:00,22.9,22.99,22.83,22.99,507529.0,22.4246,22.5127,22.356,22.5127,507529.0
2020-04-08 12:40:00,22.98,23.14,22.93,23.12,1255519.0,22.5029,22.6596,22.4539,22.64,1255519.0
2020-04-08 12:45:00,23.12,23.15,22.92,22.95,609312.0,22.64,22.6694,22.4442,22.4735,609312.0
2020-04-08 12:50:00,22.95,23.01,22.9,22.96,352088.0,22.4735,22.5323,22.4246,22.4833,352088.0
2020-04-08 12:55:00,22.96,22.98,22.93,22.98,248164.0,22.4833,22.5029,22.4539,22.5029,248164.0
2020-04-08 13:00:00,22.98,23.02,22.9,22.96,463334.0,22.5029,22.5421,22.4246,22.4833,463334.0
2020-04-08 13:05:00,22.96,23.02,22.91,22.93,319185.0,22.4833,22.5421,22.4344,22.4539,319185.0
2020-04-08 13:10:00,22.93,23.04,22.89,23.04,433528.0,22.4539,22.5617,22.4148,22.5617,433528.0
2020-04-08 13:15:00,23.04,23.12,23.01,23.08,483681.0,22.5617,22.64,22.5323,22.6008,483681.0
2020-04-08 13:20:00,23.08,23.16,23.05,23.14,462875.0,22.6008,22.6792,22.5715,22.6596,462875.0
2020-04-08 13:25:00,23.14,23.18,23.01,23.08,896863.0,22.6596,22.6988,22.5323,22.6008,896863.0
2020-04-08 13:30:00,23.07,23.18,23.05,23.17,557429.0,22.591,22.6988,22.5715,22.689,557429.0
2020-04-08 13:35:00,23.17,23.22,22.91,22.92,872019.0,22.689,22.7379,22.4344,22.4442,872019.0
2020-04-08 13:40:00,22.93,23.06,22.92,23.01,451734.0,22.4539,22.5812,22.4442,22.5323,451734.0
2020-04-08 13:45:00,23.02,23.1,23.01,23.06,356476.0,22.5421,22.6204,22.5323,22.5812,356476.0
2020-04-08 13:50:00,23.07,23.12,23.02,23.11,271268.0,22.591,22.64,22.5421,22.6302,271268.0
2020-04-08 13:55:00,23.11,23.11,22.99,23.02,406661.0,22.6302,22.6302,22.5127,22.5421,406661.0
2020-04-08 14:00:00,23.03,23.13,23.01,23.12,311097.0,22.5519,22.6498,22.5323,22.64,311097.0
2020-04-08 14:05:00,23.12,23.14,23.01,23.1,312181.0,22.64,22.6596,22.5323,22.6204,312181.0
2020-04-08 14:10:00,23.1,23.12,23.0,23.04,267609.0,22.6204,22.64,22.5225,22.5617,267609.0
2020-04-08 14:15:00,23.05,23.16,23.03,23.15,458474.0,22.5715,22.6792,22.5519,22.6694,458474.0
2020-04-08 14:20:00,23.14,23.34,23.1,23.34,1135988.0,22.6596,22.8554,22.6204,22.8554,1135988.0
2020-04-08 14:25:00,23.34,23.46,23.28,23.39,850965.0,22.8554,22.9729,22.7967,22.9044,850965.0
2020-04-08 14:30:00,23.39,23.59,23.34,23.4,1265117.0,22.9044,23.1002,22.8554,22.9142,1265117.0
2020-04-08 14:35:00,23.4,23.45,23.34,23.35,500050.0,22.9142,22.9632,22.8554,22.8652,500050.0
2020-04-08 14:40:00,23.35,23.44,23.31,23.42,576277.0,22.8652,22.9534,22.8261,22.9338,576277.0
2020-04-08 14:45:00,23.42,23.5,23.3,23.36,936602.0,22.9338,23.0121,22.8163,22.875,936602.0
2020-04-08 14:50:00,23.37,23.44,23.35,23.41,473647.0,22.8848,22.9534,22.8652,22.924,473647.0
2020-04-08 14:55:00,23.42,23.42,23.31,23.39,350877.0,22.9338,22.9338,22.8261,22.9044,350877.0
2020-04-08 15:00:00,23.39,23.46,23.34,23.44,838630.0,22.9044,22.9729,22.8554,22.9534,838630.0
2020-04-08 15:05:00,23.45,23.64,23.41,23.58,760980.0,22.9632,23.1492,22.924,23.0905,760980.0
2020-04-08 15:10:00,23.57,23.6,23.35,23.36,853621.0,23.0807,23.11,22.8652,22.875,853621.0
2020-04-08 15:15:00,23.36,23.37,23.21,23.28,846308.0,22.875,22.8848,22.7281,22.7967,846308.0
2020-04-08 15:20:00,23.29,23.3,23.0,23.06,1009984.0,22.8065,22.8163,22.5225,22.5812,1009984.0
2020-04-08 15:25:00,23.07,23.14,23.05,23.09,670931.0,22.591,22.6596,22.5715,22.6106,670931.0
2020-04-08 15:30:00,23.1,23.24,23.08,23.19,805939.0,22.6204,22.7575,22.6008,22.7085,805939.0
2020-04-08 15:35:00,23.2,23.2,23.06,23.18,615582.0,22.7183,22.7183,22.5812,22.6988,615582.0
2020-04-08 15:40:00,23.18,23.19,23.0,23.08,886476.0,22.6988,22.7085,22.5225,22.6008,886476.0
2020-04-08 15:45:00,23.08,23.19,23.06,23.13,645058.0,22.6008,22.7085,22.5812,22.6498,645058.0
2020-04-08 15:50:00,23.12,23.25,23.08,23.21,922697.0,22.64,22.7673,22.6008,22.7281,922697.0
2020-04-08 15:55:00,23.21,23.27,23.11,23.24,1196826.0,22.7281,22.7869,22.6302,22.7575,1196826.0
2020-04-09 09:30:00,25.38,25.4,24.4,24.41,4408335.0,24.8531,24.8727,23.8934,23.9032,4408335.0
2020-04-09 09:35:00,24.42,24.73,24.25,24.72,1988915.0,23.913,24.2166,23.7465,24.2068,1988915.0
2020-04-09 09:40:00,24.71,25.03,24.66,25.0,2621216.0,24.197,24.5103,24.148,24.481,2621216.0
2020-04-09 09:45:00,24.99,25.05,24.63,24.85,2193698.0,24.4712,24.5299,24.1187,24.3341,2193698.0
2020-04-09 09:50:00,24.85,24.97,24.7,24.85,1285478.0,24.3341,24.4516,24.1872,24.3341,1285478.0
2020-04-09 09:55:00,24.85,25.44,24.83,25.41,2561048.0,24.3341,24.9118,24.3145,24.8825,2561048.0
2020-04-09 10:00:00,25.42,25.53,25.22,25.37,2914492.0,24.8923,25.0,24.6964,24.8433,2914492.0
2020-04-09 10:05:00,25.37,25.44,24.82,24.84,2759633.0,24.8433,24.9118,24.3047,24.3243,2759633.0
2020-04-09 10:10:00,24.83,25.13,24.82,24.89,1472119.0,24.3145,24.6083,24.3047,24.3733,1472119.0
2020-04-09 10:15:00,24.89,24.91,24.2,24.21,2460416.0,24.3733,24.3928,23.6976,23.7074,2460416.0
2020-04-09 10:20:00,24.21,24.39,23.8,24.03,2488386.0,23.7074,23.8836,23.3059,23.5311,2488386.0
2020-04-09 10:25:00,24.03,24.59,23.98,24.53,1876012.0,23.5311,24.0795,23.4821,24.0207,1876012.0
2020-04-09 10:30:00,24.53,24.74,24.3,24.7,1278107.0,24.0207,24.2264,23.7955,24.1872,1278107.0
2020-04-09 10:35:00,24.71,24.9,24.48,24.85,1278391.0,24.197,24.383,23.9718,24.3341,1278391.0
2020-04-09 10:40:00,24.85,24.85,24.53,24.82,1373487.0,24.3341,24.3341,24.0207,24.3047,1373487.0
2020-04-09 10:45:00,24.82,24.94,24.73,24.8,1227100.0,24.3047,24.4222,24.2166,24.2851,1227100.0
2020-04-09 10:50:00,24.79,24.8,24.51,24.58,1120065.0,24.2753,24.2851,24.0011,24.0697,1120065.0
2020-04-09 10:55:00,24.59,24.84,24.58,24.71,753818.0,24.0795,24.3243,24.0697,24.197,753818.0
2020-04-09 11:00:00,24.7,24.71,24.4,24.42,1044732.0,24.1872,24.197,23.8934,23.913,1044732.0
2020-04-09 11:05:00,24.42,24.62,24.3,24.59,953498.0,23.913,24.1089,23.7955,24.0795,953498.0
2020-04-09 11:10:00,24.59,24.65,24.48,24.62,625708.0,24.0795,24.1382,23.9718,24.1089,625708.0
2020-04-09 11:15:00,24.62,24.64,24.48,24.52,548915.0,24.1089,24.1284,23.9718,24.0109,548915.0
2020-04-09 11:20:00,24.53,24.74,24.52,24.59,730491.0,24.0207,24.2264,24.0109,24.0795,730491.0
2020-04-09 11:25:00,24.6,24.73,24.51,24.7,528606.0,24.0893,24.2166,24.0011,24.1872,528606.0
2020-04-09 11:30:00,24.7,24.7,24.52,24.57,624321.0,24.1872,24.1872,24.0109,24.0599,624321.0
2020-04-09 11:35:00,24.56,24.7,24.52,24.64,434239.0,24.0501,24.1872,24.0109,24.1284,434239.0
2020-04-09 11:40:00,24.64,24.72,24.5,24.55,629959.0,24.1284,24.2068,23.9914,24.0403,629959.0
2020-04-09 11:45:00,24.57,24.65,24.54,24.65,424635.0,24.0599,24.1382,24.0305,24.1382,424635.0
2020-04-09 11:50:00,24.65,24.72,24.56,24.6,474746.0,24.1382,24.2068,24.0501,24.0893,474746.0
2020-04-09 11:55:00,24.61,24.72,24.55,24.7,443446.0,24.0991,24.2068,24.0403,24.1872,443446.0
2020-04-09 12:00:00,24.7,24.89,24.66,24.85,905855.0,24.1872,24.3733,24.148,24.3341,905855.0
2020-04-09 12:05:00,24.84,24.92,24.74,24.91,822085.0,24.3243,24.4026,24.2264,24.3928,822085.0
2020-04-09 12:10:00,24.91,24.95,24.8,24.87,733710.0,24.3928,24.432,24.2851,24.3537,733710.0
2020-04-09 12:15:00,24.86,24.98,24.84,24.96,469595.0,24.3439,24.4614,24.3243,24.4418,469595.0
2020-04-09 12:20:00,24.98,25.08,24.94,25.03,992244.0,24.4614,24.5593,24.4222,24.5103,992244.0
2020-04-09 12:25:00,25.02,25.03,24.68,24.7,883853.0,24.5006,24.5103,24.1676,24.1872,883853.0
2020-04-09 12:30:00,24.7,24.85,24.69,24.72,446385.0,24.1872,24.3341,24.1774,24.2068,446385.0
2020-04-09 12:35:00,24.71,24.83,24.67,24.8,409884.0,24.197,24.3145,24.1578,24.2851,409884.0
2020-04-09 12:40:00,24.8,24.88,24.75,24.83,370445.0,24.2851,24.3635,24.2362,24.3145,370445.0
2020-04-09 12:45:00,24.84,24.97,24.77,24.94,389547.0,24.3243,24.4516,24.2557,24.4222,389547.0
2020-04-09 12:50:00,24.93,24.98,24.88,24.93,370657.0,24.4124,24.4614,24.3635,24.4124,370657.0
2020-04-09 12:55:00,24.94,25.07,24.88,24.94,562439.0,24.4222,24.5495,24.3635,24.4222,562439.0
2020-04-09 13:00:00,24.95,25.02,24.92,24.99,367781.0,24.432,24.5006,24.4026,24.4712,367781.0
2020-04-09 13:05:00,24.98,25.03,24.93,25.0,569377.0,24.4614,24.5103,24.4124,24.481,569377.0
2020-04-09 13:10:00,24.99,25.01,24.8,24.86,639965.0,24.4712,24.4908,24.2851,24.3439,639965.0
2020-04-09 13:15:00,24.87,25.02,24.86,25.02,453477.0,24.3537,24.5006,24.3439,24.5006,453477.0
2020-04-09 13:20:00,25.01,25.08,24.93,24.98,542957.0,24.4908,24.5593,24.4124,24.4614,542957.0
2020-04-09 13:25:00,24.99,25.07,24.97,25.06,463231.0,24.4712,24.5495,24.4516,24.5397,463231.0
2020-04-09 13:30:00,25.07,25.18,25.03,25.04,714318.0,24.5495,24.6572,24.5103,24.5201,714318.0
2020-04-09 13:35:00,25.04,25.06,24.85,24.88,870347.0,24.5201,24.5397,24.3341,24.3635,870347.0
2020-04-09 13:40:00,24.88,25.03,24.85,24.95,401887.0,24.3635,24.5103,24.3341,24.432,401887.0
2020-04-09 13:45:00,24.96,24.98,24.74,24.77,736868.0,24.4418,24.4614,24.2264,24.2557,736868.0
2020-04-09 13:50:00,24.77,24.89,24.7,24.83,694625.0,24.2557,24.3733,24.1872,24.3145,694625.0
2020-04-09 13:55:00,24.84,24.95,24.78,24.93,400691.0,24.3243,24.432,24.2655,24.4124,400691.0
2020-04-09 14:00:00,24.93,24.93,24.77,24.79,368702.0,24.4124,24.4124,24.2557,24.2753,368702.0
2020-04-09 14:05:00,24.78,24.79,24.63,24.7,764004.0,24.2655,24.2753,24.1187,24.1872,764004.0
2020-04-09 14:10:00,24.69,24.75,24.54,24.54,593523.0,24.1774,24.2362,24.0305,24.0305,593523.0
2020-04-09 14:15:00,24.54,24.55,24.08,24.12,1883301.0,24.0305,24.0403,23.5801,23.6192,1883301.0
2020-04-09 14:20:00,24.14,24.42,24.09,24.38,955883.0,23.6388,23.913,23.5899,23.8738,955883.0
2020-04-09 14:25:00,24.38,24.41,24.2,24.2,718927.0,23.8738,23.9032,23.6976,23.6976,718927.0
2020-04-09 14:30:00,24.21,24.37,24.15,24.17,589251.0,23.7074,23.8641,23.6486,23.6682,589251.0
2020-04-09 14:35:00,24.16,24.29,24.12,24.24,448517.0,23.6584,23.7857,23.6192,23.7367,448517.0
2020-04-09 14:40:00,24.24,24.28,24.11,24.17,577250.0,23.7367,23.7759,23.6094,23.6682,577250.0
2020-04-09 14:45:00,24.16,24.24,23.64,23.68,1752946.0,23.6584,23.7367,23.1492,23.1884,1752946.0
2020-04-09 14:50:00,23.67,23.87,23.5,23.52,1140182.0,23.1786,23.3744,23.0121,23.0317,1140182.0
2020-04-09 14:55:00,23.52,23.77,23.35,23.73,1362835.0,23.0317,23.2765,22.8652,23.2373,1362835.0
2020-04-09 15:00:00,23.73,23.88,23.57,23.84,984217.0,23.2373,23.3842,23.0807,23.3451,984217.0
2020-04-09 15:05:00,23.84,24.1,23.77,24.05,930591.0,23.3451,23.5997,23.2765,23.5507,930591.0
2020-04-09 15:10:00,24.04,24.09,23.9,24.08,911520.0,23.5409,23.5899,23.4038,23.5801,911520.0
2020-04-09 15:15:00,24.07,24.19,23.92,24.0,906217.0,23.5703,23.6878,23.4234,23.5017,906217.0
2020-04-09 15:20:00,24.01,24.07,23.76,23.76,926789.0,23.5115,23.5703,23.2667,23.2667,926789.0
2020-04-09 15:25:00,23.76,24.11,23.76,24.09,830215.0,23.2667,23.6094,23.2667,23.5899,830215.0
2020-04-09 15:30:00,24.09,24.16,23.96,24.1,829931.0,23.5899,23.6584,23.4626,23.5997,829931.0
2020-04-09 15:35:00,24.09,24.11,23.97,24.09,705171.0,23.5899,23.6094,23.4724,23.5899,705171.0
2020-04-09 15:40:00,24.09,24.2,24.05,24.14,834685.0,23.5899,23.6976,23.5507,23.6388,834685.0
2020-04-09 15:45:00,24.14,24.23,24.1,24.16,906461.0,23.6388,23.727,23.5997,23.6584,906461.0
2020-04-09 15:50:00,24.16,24.33,24.06,24.32,1362387.0,23.6584,23.8249,23.5605,23.8151,1362387.0
2020-04-09 15:55:00,24.33,24.49,24.3,24.39,1685973.0,23.8249,23.9816,23.7955,23.8836,1685973.0
2020-04-13 09:30:00,24.98,25.06,24.11,24.15,3671964.0,24.4614,24.5397,23.6094,23.6486,3671964.0
2020-04-13 09:35:00,24.14,24.15,22.75,23.03,4131033.0,23.6388,23.6486,22.2777,22.5519,4131033.0
2020-04-13 09:40:00,23.03,23.29,22.34,22.53,3178093.0,22.5519,22.8065,21.8762,22.0623,3178093.0
2020-04-13 09:45:00,22.52,22.7,22.08,22.62,2743650.0,22.0525,22.2287,21.6216,22.1504,2743650.0
2020-04-13 09:50:00,22.63,22.8,22.4,22.74,1943657.0,22.1602,22.3266,21.935,22.2679,1943657.0
2020-04-13 09:55:00,22.74,23.13,22.5,22.59,2028884.0,22.2679,22.6498,22.0329,22.121,2028884.0
2020-04-13 10:00:00,22.59,23.03,22.56,22.86,1584279.0,22.121,22.5519,22.0916,22.3854,1584279.0
2020-04-13 10:05:00,22.86,23.02,22.67,22.83,1310326.0,22.3854,22.5421,22.1993,22.356,1310326.0
2020-04-13 10:10:00,22.83,22.98,22.72,22.84,1212056.0,22.356,22.5029,22.2483,22.3658,1212056.0
2020-04-13 10:15:00,22.83,22.83,22.5,22.57,1751637.0,22.356,22.356,22.0329,22.1014,1751637.0
2020-04-13 10:20:00,22.58,22.72,22.5,22.54,952030.0,22.1112,22.2483,22.0329,22.072,952030.0
2020-04-13 10:25:00,22.55,22.91,22.52,22.87,1107579.0,22.0818,22.4344,22.0525,22.3952,1107579.0
2020-04-13 10:30:00,22.87,22.88,22.64,22.65,1117278.0,22.3952,22.405,22.17,22.1798,1117278.0
2020-04-13 10:35:00,22.64,22.75,22.57,22.68,786081.0,22.17,22.2777,22.1014,22.2091,786081.0
2020-04-13 10:40:00,22.68,22.75,22.6,22.66,669080.0,22.2091,22.2777,22.1308,22.1896,669080.0
2020-04-13 10:45:00,22.66,22.75,22.53,22.56,977363.0,22.1896,22.2777,22.0623,22.0916,977363.0
2020-04-13 10:50:00,22.56,22.63,22.3,22.3,1456850.0,22.0916,22.1602,21.837,21.837,1456850.0
2020-04-13 10:55:00,22.3,22.48,22.3,22.45,831509.0,21.837,22.0133,21.837,21.9839,831509.0
2020-04-13 11:00:00,22.43,22.58,22.35,22.46,887742.0,21.9643,22.1112,21.886,21.9937,887742.0
2020-04-13 11:05:00,22.46,22.46,22.32,22.42,746683.0,21.9937,21.9937,21.8566,21.9545,746683.0
2020-04-13 11:10:00,22.43,22.63,22.41,22.51,778829.0,21.9643,22.1602,21.9447,22.0427,778829.0
2020-04-13 11:15:00,22.51,22.7,22.5,22.62,678820.0,22.0427,22.2287,22.0329,22.1504,678820.0
2020-04-13 11:20:00,22.61,22.64,22.51,22.61,657293.0,22.1406,22.17,22.0427,22.1406,657293.0
2020-04-13 11:25:00,22.61,22.82,22.6,22.73,779572.0,22.1406,22.3462,22.1308,22.2581,779572.0
2020-04-13 11:30:00,22.73,22.77,22.51,22.6,710135.0,22.2581,22.2973,22.0427,22.1308,710135.0
2020-04-13 11:35:00,22.6,22.78,22.56,22.64,551965.0,22.1308,22.3071,22.0916,22.17,551965.0
2020-04-13 11:40:00,22.64,22.66,22.55,22.63,357322.0,22.17,22.1896,22.0818,22.1602,357322.0
2020-04-13 11:45:00,22.63,22.83,22.62,22.73,837124.0,22.1602,22.356,22.1504,22.2581,837124.0
2020-04-13 11:50:00,22.73,22.88,22.72,22.86,576527.0,22.2581,22.405,22.2483,22.3854,576527.0
2020-04-13 11:55:00,22.86,22.91,22.73,22.84,660153.0,22.3854,22.4344,22.2581,22.3658,660153.0
2020-04-13 12:00:00,22.84,22.93,22.75,22.92,758086.0,22.3658,22.4539,22.2777,22.4442,758086.0
2020-04-13 12:05:00,22.92,23.08,22.91,22.98,1024162.0,22.4442,22.6008,22.4344,22.5029,1024162.0
2020-04-13 12:10:00,22.97,23.18,22.97,23.17,822970.0,22.4931,22.6988,22.4931,22.689,822970.0
2020-04-13 12:15:00,23.16,23.17,23.0,23.04,800956.0,22.6792,22.689,22.5225,22.5617,800956.0
2020-04-13 12:20:00,23.04,23.06,22.83,22.85,841528.0,22.5617,22.5812,22.356,22.3756,841528.0
2020-04-13 12:25:00,22.85,22.9,22.76,22.76,705779.0,22.3756,22.4246,22.2875,22.2875,705779.0
2020-04-13 12:30:00,22.77,22.79,22.64,22.73,854341.0,22.2973,22.3169,22.17,22.2581,854341.0
2020-04-13 12:35:00,22.75,22.87,22.68,22.79,397964.0,22.2777,22.3952,22.2091,22.3169,397964.0
2020-04-13 12:40:00,22.8,22.9,22.79,22.83,366696.0,22.3266,22.4246,22.3169,22.356,366696.0
2020-04-13 12:45:00,22.84,22.95,22.82,22.89,369350.0,22.3658,22.4735,22.3462,22.4148,369350.0
2020-04-13 12:50:00,22.88,22.88,22.68,22.71,430244.0,22.405,22.405,22.2091,22.2385,430244.0
2020-04-13 12:55:00,22.71,22.82,22.63,22.8,508699.0,22.2385,22.3462,22.1602,22.3266,508699.0
2020-04-13 13:00:00,22.8,22.87,22.73,22.8,312610.0,22.3266,22.3952,22.2581,22.3266,312610.0
2020-04-13 13:05:00,22.8,22.95,22.76,22.94,406471.0,22.3266,22.4735,22.2875,22.4637,406471.0
2020-04-13 13:10:00,22.94,22.95,22.79,22.84,338150.0,22.4637,22.4735,22.3169,22.3658,338150.0
2020-04-13 13:15:00,22.85,22.86,22.77,22.86,355524.0,22.3756,22.3854,22.2973,22.3854,355524.0
2020-04-13 13:20:00,22.86,22.87,22.68,22.75,565748.0,22.3854,22.3952,22.2091,22.2777,565748.0
2020-04-13 13:25:00,22.74,22.87,22.74,22.82,415264.0,22.2679,22.3952,22.2679,22.3462,415264.0
2020-04-13 13:30:00,22.82,23.0,22.8,22.99,345367.0,22.3462,22.5225,22.3266,22.5127,345367.0
2020-04-13 13:35:00,22.98,23.06,22.91,22.97,519309.0,22.5029,22.5812,22.4344,22.4931,519309.0
2020-04-13 13:40:00,22.96,23.04,22.96,23.0,293314.0,22.4833,22.5617,22.4833,22.5225,293314.0
2020-04-13 13:45:00,23.0,23.01,22.91,22.97,328454.0,22.5225,22.5323,22.4344,22.4931,328454.0
2020-04-13 13:50:00,22.97,23.13,22.96,23.13,433656.0,22.4931,22.6498,22.4833,22.6498,433656.0
2020-04-13 13:55:00,23.12,23.14,23.01,23.07,421543.0,22.64,22.6596,22.5323,22.591,421543.0
2020-04-13 14:00:00,23.08,23.13,23.02,23.11,327917.0,22.6008,22.6498,22.5421,22.6302,327917.0
2020-04-13 14:05:00,23.11,23.24,23.08,23.11,715601.0,22.6302,22.7575,22.6008,22.6302,715601.0
2020-04-13 14:10:00,23.12,23.18,23.1,23.12,429330.0,22.64,22.6988,22.6204,22.64,429330.0
2020-04-13 14:15:00,23.13,23.36,23.11,23.33,606443.0,22.6498,22.875,22.6302,22.8456,606443.0
2020-04-13 14:20:00,23.32,23.34,23.17,23.21,503921.0,22.8358,22.8554,22.689,22.7281,503921.0
2020-04-13 14:25:00,23.21,23.3,23.19,23.25,338078.0,22.7281,22.8163,22.7085,22.7673,338078.0
2020-04-13 14:30:00,23.26,23.29,23.18,23.2,378893.0,22.7771,22.8065,22.6988,22.7183,378893.0
2020-04-13 14:35:00,23.21,23.21,22.94,22.97,784448.0,22.7281,22.7281,22.4637,22.4931,784448.0
2020-04-13 14:40:00,22.97,23.0,22.83,22.84,640494.0,22.4931,22.5225,22.356,22.3658,640494.0
2020-04-13 14:45:00,22.84,23.01,22.75,22.91,827056.0,22.3658,22.5323,22.2777,22.4344,827056.0
2020-04-13 14:50:00,22.9,22.96,22.82,22.87,397005.0,22.4246,22.4833,22.3462,22.3952,397005.0
2020-04-13 14:55:00,22.87,22.96,22.84,22.94,463715.0,22.3952,22.4833,22.3658,22.4637,463715.0
2020-04-13 15:00:00,22.95,22.96,22.78,22.85,589474.0,22.4735,22.4833,22.3071,22.3756,589474.0
2020-04-13 15:05:00,22.85,22.89,22.75,22.8,610548.0,22.3756,22.4148,22.2777,22.3266,610548.0
2020-04-13 15:10:00,22.79,22.88,22.71,22.73,560480.0,22.3169,22.405,22.2385,22.2581,560480.0
2020-04-13 15:15:00,22.71,22.93,22.68,22.93,736705.0,22.2385,22.4539,22.2091,22.4539,736705.0
2020-04-13 15:20:00,22.93,23.06,22.85,23.01,758016.0,22.4539,22.5812,22.3756,22.5323,758016.0
2020-04-13 15:25:00,23.01,23.12,22.93,23.11,577200.0,22.5323,22.64,22.4539,22.6302,577200.0
2020-04-13 15:30:00,23.11,23.22,23.04,23.2,637332.0,22.6302,22.7379,22.5617,22.7183,637332.0
2020-04-13 15:35:00,23.2,23.2,23.08,23.16,538609.0,22.7183,22.7183,22.6008,22.6792,538609.0
2020-04-13 15:40:00,23.14,23.21,23.05,23.21,676876.0,22.6596,22.7281,22.5715,22.7281,676876.0
2020-04-13 15:45:00,23.2,23.24,23.1,23.23,653316.0,22.7183,22.7575,22.6204,22.7477,653316.0
2020-04-13 15:50:00,23.22,23.25,23.06,23.22,1089374.0,22.7379,22.7673,22.5812,22.7379,1089374.0
2020-04-13 15:55:00,23.22,23.27,23.17,23.25,1042692.0,22.7379,22.7869,22.689,22.7673,1042692.0
2020-04-14 09:30:00,23.99,24.49,23.83,24.49,2807982.0,23.4919,23.9816,23.3353,23.9816,2807982.0
2020-04-14 09:35:00,24.47,24.7,24.27,24.46,1777468.0,23.962,24.1872,23.7661,23.9522,1777468.0
2020-04-14 09:40:00,24.46,24.8,24.35,24.73,1515077.0,23.9522,24.2851,23.8445,24.2166,1515077.0
2020-04-14 09:45:00,24.72,24.99,24.53,24.98,1688937.0,24.2068,24.4712,24.0207,24.4614,1688937.0
2020-04-14 09:50:00,24.97,25.29,24.86,25.13,2310259.0,24.4516,24.765,24.3439,24.6083,2310259.0
2020-04-14 09:55:00,25.14,25.29,24.72,24.98,1776262.0,24.6181,24.765,24.2068,24.4614,1776262.0
2020-04-14 10:00:00,24.99,25.05,24.83,24.99,912098.0,24.4712,24.5299,24.3145,24.4712,912098.0
2020-04-14 10:05:00,24.99,25.0,24.74,24.87,843809.0,24.4712,24.481,24.2264,24.3537,843809.0
2020-04-14 10:10:00,24.86,25.04,24.79,25.0,1127375.0,24.3439,24.5201,24.2753,24.481,1127375.0
2020-04-14 10:15:00,24.99,25.1,24.96,25.05,1047166.0,24.4712,24.5789,24.4418,24.5299,1047166.0
2020-04-14 10:20:00,25.04,25.06,24.92,24.99,794230.0,24.5201,24.5397,24.4026,24.4712,794230.0
2020-04-14 10:25:00,24.99,25.0,24.76,24.93,818372.0,24.4712,24.481,24.246,24.4124,818372.0
2020-04-14 10:30:00,24.93,24.97,24.66,24.73,1034835.0,24.4124,24.4516,24.148,24.2166,1034835.0
2020-04-14 10:35:00,24.71,24.73,24.52,24.55,871139.0,24.197,24.2166,24.0109,24.0403,871139.0
2020-04-14 10:40:00,24.55,24.87,24.53,24.8,725691.0,24.0403,24.3537,24.0207,24.2851,725691.0
2020-04-14 10:45:00,24.8,24.9,24.63,24.83,658284.0,24.2851,24.383,24.1187,24.3145,658284.0
2020-04-14 10:50:00,24.83,24.85,24.76,24.8,659028.0,24.3145,24.3341,24.246,24.2851,659028.0
2020-04-14 10:55:00,24.8,24.8,24.53,24.55,937859.0,24.2851,24.2851,24.0207,24.0403,937859.0
2020-04-14 11:00:00,24.55,24.67,24.44,24.46,998902.0,24.0403,24.1578,23.9326,23.9522,998902.0
2020-04-14 11:05:00,24.45,24.48,24.11,24.33,1328026.0,23.9424,23.9718,23.6094,23.8249,1328026.0
2020-04-14 11:10:00,24.34,24.42,24.13,24.26,690436.0,23.8347,23.913,23.629,23.7563,690436.0
2020-04-14 11:15:00,24.27,24.4,24.23,24.29,484155.0,23.7661,23.8934,23.727,23.7857,484155.0
2020-04-14 11:20:00,24.29,24.64,24.28,24.59,735351.0,23.7857,24.1284,23.7759,24.0795,735351.0
2020-04-14 11:25:00,24.6,24.65,24.41,24.46,405980.0,24.0893,24.1382,23.9032,23.9522,405980.0
2020-04-14 11:30:00,24.47,24.6,24.41,24.52,400310.0,23.962,24.0893,23.9032,24.0109,400310.0
2020-04-14 11:35:00,24.52,24.54,24.42,24.5,281867.0,24.0109,24.0305,23.913,23.9914,281867.0
2020-04-14 11:40:00,24.5,24.61,24.47,24.61,488397.0,23.9914,24.0991,23.962,24.0991,488397.0
2020-04-14 11:45:00,24.6,24.73,24.57,24.67,506955.0,24.0893,24.2166,24.0599,24.1578,506955.0
2020-04-14 11:50:00,24.65,24.75,24.64,24.75,466746.0,24.1382,24.2362,24.1284,24.2362,466746.0
2020-04-14 11:55:00,24.75,24.85,24.66,24.73,811929.0,24.2362,24.3341,24.148,24.2166,811929.0
2020-04-14 12:00:00,24.73,24.9,24.71,24.8,667860.0,24.2166,24.383,24.197,24.2851,667860.0
2020-04-14 12:05:00,24.8,24.83,24.75,24.76,398877.0,24.2851,24.3145,24.2362,24.246,398877.0
2020-04-14 12:10:00,24.76,24.79,24.71,24.75,269469.0,24.246,24.2753,24.197,24.2362,269469.0
2020-04-14 12:15:00,24.75,24.9,24.73,24.86,516420.0,24.2362,24.383,24.2166,24.3439,516420.0
2020-04-14 12:20:00,24.87,24.9,24.76,24.8,373597.0,24.3537,24.383,24.246,24.2851,373597.0
2020-04-14 12:25:00,24.8,24.85,24.76,24.83,292048.0,24.2851,24.3341,24.246,24.3145,292048.0
2020-04-14 12:30:00,24.83,24.87,24.74,24.77,234300.0,24.3145,24.3537,24.2264,24.2557,234300.0
2020-04-14 12:35:00,24.76,24.9,24.76,24.81,343878.0,24.246,24.383,24.246,24.2949,343878.0
2020-04-14 12:40:00,24.81,24.88,24.77,24.79,239686.0,24.2949,24.3635,24.2557,24.2753,239686.0
2020-04-14 12:45:00,24.79,24.88,24.71,24.72,385288.0,24.2753,24.3635,24.197,24.2068,385288.0
2020-04-14 12:50:00,24.72,24.92,24.68,24.85,601417.0,24.2068,24.4026,24.1676,24.3341,601417.0
2020-04-14 12:55:00,24.85,24.92,24.85,24.88,304930.0,24.3341,24.4026,24.3341,24.3635,304930.0
2020-04-14 13:00:00,24.89,24.91,24.75,24.8,360915.0,24.3733,24.3928,24.2362,24.2851,360915.0
2020-04-14 13:05:00,24.79,24.85,24.77,24.81,231426.0,24.2753,24.3341,24.2557,24.2949,231426.0
2020-04-14 13:10:00,24.81,24.86,24.78,24.78,311050.0,24.2949,24.3439,24.2655,24.2655,311050.0
2020-04-14 13:15:00,24.79,24.8,24.73,24.76,253607.0,24.2753,24.2851,24.2166,24.246,253607.0
2020-04-14 13:20:00,24.76,24.84,24.73,24.82,304334.0,24.246,24.3243,24.2166,24.3047,304334.0
2020-04-14 13:25:00,24.82,24.84,24.75,24.8,204977.0,24.3047,24.3243,24.2362,24.2851,204977.0
2020-04-14 13:30:00,24.8,24.85,24.76,24.77,264986.0,24.2851,24.3341,24.246,24.2557,264986.0
2020-04-14 13:35:00,24.78,24.83,24.75,24.8,273972.0,24.2655,24.3145,24.2362,24.2851,273972.0
2020-04-14 13:40:00,24.8,24.81,24.67,24.69,380297.0,24.2851,24.2949,24.1578,24.1774,380297.0
2020-04-14 13:45:00,24.7,24.78,24.63,24.64,326683.0,24.1872,24.2655,24.1187,24.1284,326683.0
2020-04-14 13:50:00,24.64,24.75,24.59,24.67,428330.0,24.1284,24.2362,24.0795,24.1578,428330.0
2020-04-14 13:55:00,24.68,24.77,24.68,24.73,392875.0,24.1676,24.2557,24.1676,24.2166,392875.0
2020-04-14 14:00:00,24.74,24.75,24.58,24.63,357881.0,24.2264,24.2362,24.0697,24.1187,357881.0
2020-04-14 14:05:00,24.63,24.69,24.59,24.59,374682.0,24.1187,24.1774,24.0795,24.0795,374682.0
2020-04-14 14:10:00,24.6,24.71,24.59,24.68,308930.0,24.0893,24.197,24.0795,24.1676,308930.0
2020-04-14 14:15:00,24.67,24.73,24.63,24.71,250623.0,24.1578,24.2166,24.1187,24.197,250623.0
2020-04-14 14:20:00,24.71,24.76,24.7,24.73,336542.0,24.197,24.246,24.1872,24.2166,336542.0
2020-04-14 14:25:00,24.73,24.75,24.67,24.68,268238.0,24.2166,24.2362,24.1578,24.1676,268238.0
2020-04-14 14:30:00,24.68,24.71,24.62,24.69,343688.0,24.1676,24.197,24.1089,24.1774,343688.0
2020-04-14 14:35:00,24.69,24.73,24.62,24.64,302746.0,24.1774,24.2166,24.1089,24.1284,302746.0
2020-04-14 14:40:00,24.65,24.7,24.59,24.59,377345.0,24.1382,24.1872,24.0795,24.0795,377345.0
2020-04-14 14:45:00,24.6,24.67,24.58,24.64,288408.0,24.0893,24.1578,24.0697,24.1284,288408.0
2020-04-14 14:50:00,24.63,24.7,24.58,24.62,304195.0,24.1187,24.1872,24.0697,24.1089,304195.0
2020-04-14 14:55:00,24.62,24.66,24.6,24.64,310850.0,24.1089,24.148,24.0893,24.1284,310850.0
2020-04-14 15:00:00,24.64,24.66,24.61,24.64,280379.0,24.1284,24.148,24.0991,24.1284,280379.0
2020-04-14 15:05:00,24.64,24.66,24.61,24.64,260347.0,24.1284,24.148,24.0991,24.1284,260347.0
2020-04-14 15:10:00,24.64,24.66,24.58,24.62,343477.0,24.1284,24.148,24.0697,24.1089,343477.0
2020-04-14 15:15:00,24.61,24.61,24.51,24.52,471071.0,24.0991,24.0991,24.0011,24.0109,471071.0
2020-04-14 15:20:00,24.52,24.53,24.39,24.48,708899.0,24.0109,24.0207,23.8836,23.9718,708899.0
2020-04-14 15:25:00,24.49,24.56,24.45,24.5,523408.0,23.9816,24.0501,23.9424,23.9914,523408.0
2020-04-14 15:30:00,24.49,24.55,24.45,24.5,550599.0,23.9816,24.0403,23.9424,23.9914,550599.0
2020-04-14 15:35:00,24.49,24.56,24.49,24.56,371286.0,23.9816,24.0501,23.9816,24.0501,371286.0
2020-04-14 15:40:00,24.56,24.6,24.5,24.53,625967.0,24.0501,24.0893,23.9914,24.0207,625967.0
2020-04-14 15:45:00,24.53,24.55,24.5,24.53,656833.0,24.0207,24.0403,23.9914,24.0207,656833.0
2020-04-14 15:50:00,24.53,24.6,24.47,24.51,853560.0,24.0207,24.0893,23.962,24.0011,853560.0
2020-04-14 15:55:00,24.51,24.58,24.49,24.55,936953.0,24.0011,24.0697,23.9816,24.0403,936953.0
2020-04-15 09:30:00,24.91,25.25,24.58,25.19,5051823.0,24.3928,24.7258,24.0697,24.667,5051823.0
2020-04-15 09:35:00,25.18,25.5,25.01,25.43,2664910.0,24.6572,24.9706,24.4908,24.902,2664910.0
2020-04-15 09:40:00,25.42,25.43,24.65,24.82,2867549.0,24.8923,24.902,24.1382,24.3047,2867549.0
2020-04-15 09:45:00,24.81,24.96,24.71,24.79,1574227.0,24.2949,24.4418,24.197,24.2753,1574227.0
2020-04-15 09:50:00,24.79,24.84,23.89,24.11,3296917.0,24.2753,24.3243,23.394,23.6094,3296917.0
2020-04-15 09:55:00,24.12,24.4,24.02,24.21,1729917.0,23.6192,23.8934,23.5213,23.7074,1729917.0
2020-04-15 10:00:00,24.2,24.34,24.11,24.15,931588.0,23.6976,23.8347,23.6094,23.6486,931588.0
2020-04-15 10:05:00,24.16,24.43,24.04,24.41,1368472.0,23.6584,23.9228,23.5409,23.9032,1368472.0
2020-04-15 10:10:00,24.41,24.52,24.25,24.29,1204991.0,23.9032,24.0109,23.7465,23.7857,1204991.0
2020-04-15 10:15:00,24.28,24.33,24.06,24.1,1131419.0,23.7759,23.8249,23.5605,23.5997,1131419.0
2020-04-15 10:20:00,24.11,24.34,24.11,24.21,853841.0,23.6094,23.8347,23.6094,23.7074,853841.0
2020-04-15 10:25:00,24.2,24.28,24.12,24.24,705972.0,23.6976,23.7759,23.6192,23.7367,705972.0
2020-04-15 10:30:00,24.23,24.25,24.03,24.03,890986.0,23.727,23.7465,23.5311,23.5311,890986.0
2020-04-15 10:35:00,24.04,24.15,23.71,23.81,1931373.0,23.5409,23.6486,23.2178,23.3157,1931373.0
2020-04-15 10:40:00,23.81,24.0,23.74,23.9,1331531.0,23.3157,23.5017,23.2471,23.4038,1331531.0
2020-04-15 10:45:00,23.9,23.97,23.72,23.73,1160573.0,23.4038,23.4724,23.2275,23.2373,1160573.0
2020-04-15 10:50:00,23.73,23.74,23.57,23.61,1160382.0,23.2373,23.2471,23.0807,23.1198,1160382.0
2020-04-15 10:55:00,23.62,23.67,23.36,23.37,1431718.0,23.1296,23.1786,22.875,22.8848,1431718.0
2020-04-15 11:00:00,23.37,23.56,23.31,23.55,1353106.0,22.8848,23.0709,22.8261,23.0611,1353106.0
2020-04-15 11:05:00,23.55,23.68,23.47,23.61,890910.0,23.0611,23.1884,22.9827,23.1198,890910.0
2020-04-15 11:10:00,23.61,23.79,23.4,23.41,1427202.0,23.1198,23.2961,22.9142,22.924,1427202.0
2020-04-15 11:15:00,23.43,23.52,23.37,23.51,768216.0,22.9436,23.0317,22.8848,23.0219,768216.0
2020-04-15 11:20:00,23.5,23.68,23.42,23.48,767055.0,23.0121,23.1884,22.9338,22.9925,767055.0
2020-04-15 11:25:00,23.48,23.57,23.44,23.49,682056.0,22.9925,23.0807,22.9534,23.0023,682056.0
2020-04-15 11:30:00,23.49,23.63,23.47,23.57,767851.0,23.0023,23.1394,22.9827,23.0807,767851.0
2020-04-15 11:35:00,23.57,23.61,23.5,23.53,625650.0,23.0807,23.1198,23.0121,23.0415,625650.0
2020-04-15 11:40:00,23.52,23.61,23.41,23.45,934694.0,23.0317,23.1198,22.924,22.9632,934694.0
2020-04-15 11:45:00,23.45,23.48,23.34,23.35,782737.0,22.9632,22.9925,22.8554,22.8652,782737.0
2020-04-15 11:50:00,23.35,23.47,23.35,23.44,538642.0,22.8652,22.9827,22.8652,22.9534,538642.0
2020-04-15 11:55:00,23.43,23.54,23.42,23.47,462202.0,22.9436,23.0513,22.9338,22.9827,462202.0
2020-04-15 12:00:00,23.46,23.68,23.44,23.6,849198.0,22.9729,23.1884,22.9534,23.11,849198.0
2020-04-15 12:05:00,23.6,23.65,23.54,23.62,545840.0,23.11,23.159,23.0513,23.1296,545840.0
2020-04-15 12:10:00,23.62,23.64,23.52,23.62,673036.0,23.1296,23.1492,23.0317,23.1296,673036.0
2020-04-15 12:15:00,23.62,23.7,23.59,23.69,404273.0,23.1296,23.208,23.1002,23.1982,404273.0
2020-04-15 12:20:00,23.69,23.84,23.69,23.77,906698.0,23.1982,23.3451,23.1982,23.2765,906698.0
2020-04-15 12:25:00,23.77,23.78,23.66,23.75,563034.0,23.2765,23.2863,23.1688,23.2569,563034.0
2020-04-15 12:30:00,23.74,23.92,23.73,23.86,745486.0,23.2471,23.4234,23.2373,23.3646,745486.0
2020-04-15 12:35:00,23.86,23.94,23.81,23.88,702617.0,23.3646,23.443,23.3157,23.3842,702617.0
2020-04-15 12:40:00,23.88,24.04,23.82,24.02,930997.0,23.3842,23.5409,23.3255,23.5213,930997.0
2020-04-15 12:45:00,24.02,24.07,23.92,24.05,663712.0,23.5213,23.5703,23.4234,23.5507,663712.0
2020-04-15 12:50:00,24.05,24.23,24.02,24.11,978986.0,23.5507,23.727,23.5213,23.6094,978986.0
2020-04-15 12:55:00,24.11,24.12,23.92,24.03,863161.0,23.6094,23.6192,23.4234,23.5311,863161.0
2020-04-15 13:00:00,24.03,24.29,23.98,24.29,933812.0,23.5311,23.7857,23.4821,23.7857,933812.0
2020-04-15 13:05:00,24.29,24.54,24.19,24.46,1285430.0,23.7857,24.0305,23.6878,23.9522,1285430.0
2020-04-15 13:10:00,24.46,24.48,24.28,24.46,1092314.0,23.9522,23.9718,23.7759,23.9522,1092314.0
2020-04-15 13:15:00,24.45,24.5,24.33,24.36,967288.0,23.9424,23.9914,23.8249,23.8543,967288.0
2020-04-15 13:20:00,24.36,24.36,24.06,24.26,1019175.0,23.8543,23.8543,23.5605,23.7563,1019175.0
2020-04-15 13:25:00,24.27,24.27,23.86,23.96,1267541.0,23.7661,23.7661,23.3646,23.4626,1267541.0
2020-04-15 13:30:00,23.95,24.12,23.89,24.08,628904.0,23.4528,23.6192,23.394,23.5801,628904.0
2020-04-15 13:35:00,24.09,24.14,23.79,23.8,899047.0,23.5899,23.6388,23.2961,23.3059,899047.0
2020-04-15 13:40:00,23.8,23.95,23.78,23.85,642868.0,23.3059,23.4528,23.2863,23.3548,642868.0
2020-04-15 13:45:00,23.85,23.99,23.78,23.98,564937.0,23.3548,23.4919,23.2863,23.4821,564937.0
2020-04-15 13:50:00,23.99,24.04,23.88,23.98,527679.0,23.4919,23.5409,23.3842,23.4821,527679.0
2020-04-15 13:55:00,23.98,24.07,23.96,24.04,453303.0,23.4821,23.5703,23.4626,23.5409,453303.0
2020-04-15 14:00:00,24.03,24.22,24.03,24.2,852698.0,23.5311,23.7172,23.5311,23.6976,852698.0
2020-04-15 14:05:00,24.19,24.24,24.02,24.03,679270.0,23.6878,23.7367,23.5213,23.5311,679270.0
2020-04-15 14:10:00,24.03,24.05,23.91,23.96,767988.0,23.5311,23.5507,23.4136,23.4626,767988.0
2020-04-15 14:15:00,23.95,23.98,23.87,23.94,730788.0,23.4528,23.4821,23.3744,23.443,730788.0
2020-04-15 14:20:00,23.94,24.12,23.85,24.05,656248.0,23.443,23.6192,23.3548,23.5507,656248.0
2020-04-15 14:25:00,24.05,24.19,23.98,24.17,624721.0,23.5507,23.6878,23.4821,23.6682,624721.0
2020-04-15 14:30:00,24.18,24.35,24.15,24.34,923437.0,23.678,23.8445,23.6486,23.8347,923437.0
2020-04-15 14:35:00,24.34,24.34,24.22,24.32,794454.0,23.8347,23.8347,23.7172,23.8151,794454.0
2020-04-15 14:40:00,24.31,24.34,24.23,24.29,814859.0,23.8053,23.8347,23.727,23.7857,814859.0
2020-04-15 14:45:00,24.3,24.31,24.15,24.19,776486.0,23.7955,23.8053,23.6486,23.6878,776486.0
2020-04-15 14:50:00,24.19,24.24,24.06,24.16,576291.0,23.6878,23.7367,23.5605,23.6584,576291.0
2020-04-15 14:55:00,24.16,24.28,24.15,24.28,398433.0,23.6584,23.7759,23.6486,23.7759,398433.0
2020-04-15 15:00:00,24.27,24.32,24.18,24.23,701050.0,23.7661,23.8151,23.678,23.727,701050.0
2020-04-15 15:05:00,24.23,24.24,24.09,24.2,540716.0,23.727,23.7367,23.5899,23.6976,540716.0
2020-04-15 15:10:00,24.2,24.29,24.14,24.24,474342.0,23.6976,23.7857,23.6388,23.7367,474342.0
2020-04-15 15:15:00,24.25,24.27,24.17,24.25,406613.0,23.7465,23.7661,23.6682,23.7465,406613.0
2020-04-15 15:20:00,24.25,24.27,24.15,24.21,393610.0,23.7465,23.7661,23.6486,23.7074,393610.0
2020-04-15 15:25:00,24.2,24.21,24.03,24.13,611303.0,23.6976,23.7074,23.5311,23.629,611303.0
2020-04-15 15:30:00,24.13,24.17,24.03,24.09,536399.0,23.629,23.6682,23.5311,23.5899,536399.0
2020-04-15 15:35:00,24.09,24.1,24.01,24.03,566635.0,23.5899,23.5997,23.5115,23.5311,566635.0
2020-04-15 15:40:00,24.04,24.16,24.03,24.16,1051536.0,23.5409,23.6584,23.5311,23.6584,1051536.0
2020-04-15 15:45:00,24.16,24.29,24.16,24.25,823799.0,23.6584,23.7857,23.6584,23.7465,823799.0
2020-04-15 15:50:00,24.25,24.29,24.19,24.21,1011120.0,23.7465,23.7857,23.6878,23.7074,1011120.0
2020-04-15 15:55:00,24.21,24.4,24.2,24.34,1426267.0,23.7074,23.8934,23.6976,23.8347,1426267.0
2020-04-16 09:30:00,23.76,23.8,23.45,23.46,2279973.0,23.2667,23.3059,22.9632,22.9729,2279973.0
2020-04-16 09:35:00,23.46,23.52,23.12,23.14,1772190.0,22.9729,23.0317,22.64,22.6596,1772190.0
2020-04-16 09:40:00,23.15,23.51,23.13,23.37,1128333.0,22.6694,23.0219,22.6498,22.8848,1128333.0
2020-04-16 09:45:00,23.4,23.48,23.08,23.18,1267690.0,22.9142,22.9925,22.6008,22.6988,1267690.0
2020-04-16 09:50:00,23.17,23.27,22.78,22.84,1786916.0,22.689,22.7869,22.3071,22.3658,1786916.0
2020-04-16 09:55:00,22.84,22.96,22.76,22.89,1137592.0,22.3658,22.4833,22.2875,22.4148,1137592.0
2020-04-16 10:00:00,22.88,23.09,22.88,22.98,1133004.0,22.405,22.6106,22.405,22.5029,1133004.0
2020-04-16 10:05:00,22.99,23.07,22.73,22.79,1143404.0,22.5127,22.591,22.2581,22.3169,1143404.0
2020-04-16 10:10:00,22.79,22.87,22.63,22.69,1199784.0,22.3169,22.3952,22.1602,22.2189,1199784.0
2020-04-16 10:15:00,22.69,22.83,22.68,22.71,820863.0,22.2189,22.356,22.2091,22.2385,820863.0
2020-04-16 10:20:00,22.71,22.96,22.66,22.94,841643.0,22.2385,22.4833,22.1896,22.4637,841643.0
2020-04-16 10:25:00,22.94,23.07,22.85,22.94,894925.0,22.4637,22.591,22.3756,22.4637,894925.0
2020-04-16 10:30:00,22.94,22.95,22.64,22.89,1216259.0,22.4637,22.4735,22.17,22.4148,1216259.0
2020-04-16 10:35:00,22.88,22.97,22.77,22.79,813546.0,22.405,22.4931,22.2973,22.3169,813546.0
2020-04-16 10:40:00,22.79,22.95,22.75,22.94,795486.0,22.3169,22.4735,22.2777,22.4637,795486.0
2020-04-16 10:45:00,22.95,22.95,22.81,22.88,580243.0,22.4735,22.4735,22.3364,22.405,580243.0
2020-04-16 10:50:00,22.88,23.07,22.85,23.01,714937.0,22.405,22.591,22.3756,22.5323,714937.0
2020-04-16 10:55:00,23.01,23.03,22.91,22.92,385005.0,22.5323,22.5519,22.4344,22.4442,385005.0
2020-04-16 11:00:00,22.92,23.05,22.91,23.03,522283.0,22.4442,22.5715,22.4344,22.5519,522283.0
2020-04-16 11:05:00,23.03,23.16,23.02,23.08,632360.0,22.5519,22.6792,22.5421,22.6008,632360.0
2020-04-16 11:10:00,23.08,23.11,23.03,23.03,488575.0,22.6008,22.6302,22.5519,22.5519,488575.0
2020-04-16 11:15:00,23.04,23.14,23.0,23.1,388981.0,22.5617,22.6596,22.5225,22.6204,388981.0
2020-04-16 11:20:00,23.1,23.13,23.02,23.06,371769.0,22.6204,22.6498,22.5421,22.5812,371769.0
2020-04-16 11:25:00,23.07,23.08,22.95,22.96,643133.0,22.591,22.6008,22.4735,22.4833,643133.0
2020-04-16 11:30:00,22.96,22.98,22.84,22.88,608839.0,22.4833,22.5029,22.3658,22.405,608839.0
2020-04-16 11:35:00,22.88,22.91,22.82,22.9,434058.0,22.405,22.4344,22.3462,22.4246,434058.0
2020-04-16 11:40:00,22.91,22.97,22.86,22.89,411093.0,22.4344,22.4931,22.3854,22.4148,411093.0
2020-04-16 11:45:00,22.89,22.93,22.83,22.86,435141.0,22.4148,22.4539,22.356,22.3854,435141.0
2020-04-16 11:50:00,22.86,23.05,22.85,23.02,476799.0,22.3854,22.5715,22.3756,22.5421,476799.0
2020-04-16 11:55:00,23.03,23.07,22.95,23.06,563305.0,22.5519,22.591,22.4735,22.5812,563305.0
2020-04-16 12:00:00,23.06,23.15,23.04,23.12,496260.0,22.5812,22.6694,22.5617,22.64,496260.0
2020-04-16 12:05:00,23.12,23.13,23.0,23.02,420988.0,22.64,22.6498,22.5225,22.5421,420988.0
2020-04-16 12:10:00,23.01,23.03,22.95,23.01,386382.0,22.5323,22.5519,22.4735,22.5323,386382.0
2020-04-16 12:15:00,23.0,23.0,22.87,22.9,552262.0,22.5225,22.5225,22.3952,22.4246,552262.0
2020-04-16 12:20:00,22.9,22.91,22.85,22.88,462683.0,22.4246,22.4344,22.3756,22.405,462683.0
2020-04-16 12:25:00,22.88,22.94,22.8,22.85,376540.0,22.405,22.4637,22.3266,22.3756,376540.0
2020-04-16 12:30:00,22.85,22.86,22.73,22.76,932798.0,22.3756,22.3854,22.2581,22.2875,932798.0
2020-04-16 12:35:00,22.75,22.81,22.74,22.78,344377.0,22.2777,22.3364,22.2679,22.3071,344377.0
2020-04-16 12:40:00,22.77,22.8,22.73,22.78,462883.0,22.2973,22.3266,22.2581,22.3071,462883.0
2020-04-16 12:45:00,22.78,22.79,22.63,22.68,760523.0,22.3071,22.3169,22.1602,22.2091,760523.0
2020-04-16 12:50:00,22.68,22.75,22.64,22.71,364787.0,22.2091,22.2777,22.17,22.2385,364787.0
2020-04-16 12:55:00,22.7,22.94,22.65,22.91,1621816.0,22.2287,22.4637,22.1798,22.4344,1621816.0
2020-04-16 13:00:00,22.9,23.0,22.89,22.97,538390.0,22.4246,22.5225,22.4148,22.4931,538390.0
2020-04-16 13:05:00,22.97,23.05,22.91,22.93,550646.0,22.4931,22.5715,22.4344,22.4539,550646.0
2020-04-16 13:10:00,22.92,22.97,22.89,22.96,369550.0,22.4442,22.4931,22.4148,22.4833,369550.0
2020-04-16 13:15:00,22.96,22.98,22.86,22.91,381202.0,22.4833,22.5029,22.3854,22.4344,381202.0
2020-04-16 13:20:00,22.91,22.91,22.82,22.87,325591.0,22.4344,22.4344,22.3462,22.3952,325591.0
2020-04-16 13:25:00,22.86,22.91,22.85,22.91,178917.0,22.3854,22.4344,22.3756,22.4344,178917.0
2020-04-16 13:30:00,22.9,22.93,22.83,22.85,274641.0,22.4246,22.4539,22.356,22.3756,274641.0
2020-04-16 13:35:00,22.85,22.86,22.75,22.77,415198.0,22.3756,22.3854,22.2777,22.2973,415198.0
2020-04-16 13:40:00,22.76,22.88,22.76,22.85,322843.0,22.2875,22.405,22.2875,22.3756,322843.0
2020-04-16 13:45:00,22.84,22.86,22.78,22.8,282756.0,22.3658,22.3854,22.3071,22.3266,282756.0
2020-04-16 13:50:00,22.81,22.84,22.76,22.78,230484.0,22.3364,22.3658,22.2875,22.3071,230484.0
2020-04-16 13:55:00,22.79,22.83,22.71,22.74,439886.0,22.3169,22.356,22.2385,22.2679,439886.0
2020-04-16 14:00:00,22.74,22.79,22.7,22.77,268669.0,22.2679,22.3169,22.2287,22.2973,268669.0
2020-04-16 14:05:00,22.78,22.95,22.76,22.93,433268.0,22.3071,22.4735,22.2875,22.4539,433268.0
2020-04-16 14:10:00,22.93,22.94,22.85,22.9,336297.0,22.4539,22.4637,22.3756,22.4246,336297.0
2020-04-16 14:15:00,22.91,22.96,22.88,22.92,368107.0,22.4344,22.4833,22.405,22.4442,368107.0
2020-04-16 14:20:00,22.92,22.95,22.86,22.89,319261.0,22.4442,22.4735,22.3854,22.4148,319261.0
2020-04-16 14:25:00,22.88,22.96,22.87,22.92,358153.0,22.405,22.4833,22.3952,22.4442,358153.0
2020-04-16 14:30:00,22.92,22.93,22.82,22.85,339118.0,22.4442,22.4539,22.3462,22.3756,339118.0
2020-04-16 14:35:00,22.85,22.96,22.84,22.9,347223.0,22.3756,22.4833,22.3658,22.4246,347223.0
2020-04-16 14:40:00,22.9,22.94,22.82,22.87,232233.0,22.4246,22.4637,22.3462,22.3952,232233.0
2020-04-16 14:45:00,22.86,22.88,22.77,22.77,411296.0,22.3854,22.405,22.2973,22.2973,411296.0
2020-04-16 14:50:00,22.77,22.82,22.72,22.8,422123.0,22.2973,22.3462,22.2483,22.3266,422123.0
2020-04-16 14:55:00,22.79,22.86,22.77,22.83,253613.0,22.3169,22.3854,22.2973,22.356,253613.0
2020-04-16 15:00:00,22.83,22.84,22.76,22.8,316030.0,22.356,22.3658,22.2875,22.3266,316030.0
2020-04-16 15:05:00,22.78,22.8,22.75,22.77,267096.0,22.3071,22.3266,22.2777,22.2973,267096.0
2020-04-16 15:10:00,22.77,22.8,22.75,22.78,314917.0,22.2973,22.3266,22.2777,22.3071,314917.0
2020-04-16 15:15:00,22.79,22.82,22.76,22.78,328634.0,22.3169,22.3462,22.2875,22.3071,328634.0
2020-04-16 15:20:00,22.79,22.86,22.77,22.83,410648.0,22.3169,22.3854,22.2973,22.356,410648.0
2020-04-16 15:25:00,22.83,22.89,22.8,22.87,331815.0,22.356,22.4148,22.3266,22.3952,331815.0
2020-04-16 15:30:00,22.87,22.95,22.85,22.89,443919.0,22.3952,22.4735,22.3756,22.4148,443919.0
2020-04-16 15:35:00,22.89,22.96,22.84,22.85,574529.0,22.4148,22.4833,22.3658,22.3756,574529.0
2020-04-16 15:40:00,22.85,22.88,22.81,22.83,515192.0,22.3756,22.405,22.3364,22.356,515192.0
2020-04-16 15:45:00,22.83,22.86,22.81,22.84,471814.0,22.356,22.3854,22.3364,22.3658,471814.0
2020-04-16 15:50:00,22.85,22.92,22.79,22.83,1128457.0,22.3756,22.4442,22.3169,22.356,1128457.0
2020-04-16 15:55:00,22.83,22.83,22.71,22.77,1289100.0,22.356,22.356,22.2385,22.2973,1289100.0
2020-04-17 09:30:00,24.15,24.2,23.61,23.95,3660979.0,23.6486,23.6976,23.1198,23.4528,3660979.0
2020-04-17 09:35:00,23.94,24.04,23.65,23.8,1486283.0,23.443,23.5409,23.159,23.3059,1486283.0
2020-04-17 09:40:00,23.82,23.87,23.59,23.78,1040780.0,23.3255,23.3744,23.1002,23.2863,1040780.0
2020-04-17 09:45:00,23.76,23.87,23.7,23.84,716161.0,23.2667,23.3744,23.208,23.3451,716161.0
2020-04-17 09:50:00,23.83,24.06,23.83,23.98,1476234.0,23.3353,23.5605,23.3353,23.4821,1476234.0
2020-04-17 09:55:00,23.97,24.21,23.97,24.21,1501340.0,23.4724,23.7074,23.4724,23.7074,1501340.0
2020-04-17 10:00:00,24.21,24.29,24.04,24.14,1345777.0,23.7074,23.7857,23.5409,23.6388,1345777.0
2020-04-17 10:05:00,24.15,24.2,24.02,24.04,810332.0,23.6486,23.6976,23.5213,23.5409,810332.0
2020-04-17 10:10:00,24.04,24.11,23.86,23.95,970504.0,23.5409,23.6094,23.3646,23.4528,970504.0
2020-04-17 10:15:00,23.95,24.03,23.83,23.86,732906.0,23.4528,23.5311,23.3353,23.3646,732906.0
2020-04-17 10:20:00,23.86,23.96,23.78,23.95,587305.0,23.3646,23.4626,23.2863,23.4528,587305.0
2020-04-17 10:25:00,23.95,24.04,23.86,23.88,559423.0,23.4528,23.5409,23.3646,23.3842,559423.0
2020-04-17 10:30:00,23.87,23.93,23.77,23.84,409486.0,23.3744,23.4332,23.2765,23.3451,409486.0
2020-04-17 10:35:00,23.83,23.93,23.79,23.89,423708.0,23.3353,23.4332,23.2961,23.394,423708.0
2020-04-17 10:40:00,23.89,23.99,23.87,23.91,368116.0,23.394,23.4919,23.3744,23.4136,368116.0
2020-04-17 10:45:00,23.91,23.92,23.82,23.84,318773.0,23.4136,23.4234,23.3255,23.3451,318773.0
2020-04-17 10:50:00,23.85,23.99,23.84,23.99,382888.0,23.3548,23.4919,23.3451,23.4919,382888.0
2020-04-17 10:55:00,23.99,24.03,23.95,23.98,533053.0,23.4919,23.5311,23.4528,23.4821,533053.0
2020-04-17 11:00:00,23.98,24.11,23.95,24.02,713628.0,23.4821,23.6094,23.4528,23.5213,713628.0
2020-04-17 11:05:00,24.02,24.12,23.96,24.09,379600.0,23.5213,23.6192,23.4626,23.5899,379600.0
2020-04-17 11:10:00,24.08,24.12,24.06,24.1,427519.0,23.5801,23.6192,23.5605,23.5997,427519.0
2020-04-17 11:15:00,24.1,24.15,24.04,24.09,527800.0,23.5997,23.6486,23.5409,23.5899,527800.0
2020-04-17 11:20:00,24.1,24.15,24.04,24.11,473276.0,23.5997,23.6486,23.5409,23.6094,473276.0
2020-04-17 11:25:00,24.1,24.15,24.05,24.1,519188.0,23.5997,23.6486,23.5507,23.5997,519188.0
2020-04-17 11:30:00,24.1,24.15,24.08,24.14,572619.0,23.5997,23.6486,23.5801,23.6388,572619.0
2020-04-17 11:35:00,24.14,24.19,24.11,24.12,458102.0,23.6388,23.6878,23.6094,23.6192,458102.0
2020-04-17 11:40:00,24.13,24.16,23.98,23.98,471175.0,23.629,23.6584,23.4821,23.4821,471175.0
2020-04-17 11:45:00,23.99,24.07,23.98,24.02,337904.0,23.4919,23.5703,23.4821,23.5213,337904.0
2020-04-17 11:50:00,24.02,24.04,23.91,23.96,352260.0,23.5213,23.5409,23.4136,23.4626,352260.0
2020-04-17 11:55:00,23.96,24.05,23.94,24.05,260337.0,23.4626,23.5507,23.443,23.5507,260337.0
2020-04-17 12:00:00,24.04,24.12,23.97,24.09,309619.0,23.5409,23.6192,23.4724,23.5899,309619.0
2020-04-17 12:05:00,24.09,24.12,24.03,24.08,270823.0,23.5899,23.6192,23.5311,23.5801,270823.0
2020-04-17 12:10:00,24.08,24.14,24.06,24.11,320352.0,23.5801,23.6388,23.5605,23.6094,320352.0
2020-04-17 12:15:00,24.11,24.12,24.08,24.1,278172.0,23.6094,23.6192,23.5801,23.5997,278172.0
2020-04-17 12:20:00,24.09,24.1,24.03,24.06,240675.0,23.5899,23.5997,23.5311,23.5605,240675.0
2020-04-17 12:25:00,24.06,24.08,24.02,24.04,227512.0,23.5605,23.5801,23.5213,23.5409,227512.0
2020-04-17 12:30:00,24.04,24.08,24.02,24.06,214954.0,23.5409,23.5801,23.5213,23.5605,214954.0
2020-04-17 12:35:00,24.05,24.14,24.05,24.13,413018.0,23.5507,23.6388,23.5507,23.629,413018.0
2020-04-17 12:40:00,24.13,24.2,24.12,24.15,588396.0,23.629,23.6976,23.6192,23.6486,588396.0
2020-04-17 12:45:00,24.16,24.2,24.13,24.2,436753.0,23.6584,23.6976,23.629,23.6976,436753.0
2020-04-17 12:50:00,24.2,24.27,24.16,24.23,711111.0,23.6976,23.7661,23.6584,23.727,711111.0
2020-04-17 12:55:00,24.23,24.25,24.19,24.24,271712.0,23.727,23.7465,23.6878,23.7367,271712.0
2020-04-17 13:00:00,24.23,24.32,24.22,24.28,563970.0,23.727,23.8151,23.7172,23.7759,563970.0
2020-04-17 13:05:00,24.28,24.32,24.27,24.29,405366.0,23.7759,23.8151,23.7661,23.7857,405366.0
2020-04-17 13:10:00,24.29,24.4,24.28,24.39,666590.0,23.7857,23.8934,23.7759,23.8836,666590.0
2020-04-17 13:15:00,24.38,24.61,24.38,24.59,1395700.0,23.8738,24.0991,23.8738,24.0795,1395700.0
2020-04-17 13:20:00,24.59,24.59,24.41,24.48,739230.0,24.0795,24.0795,23.9032,23.9718,739230.0
2020-04-17 13:25:00,24.48,24.48,24.42,24.43,350663.0,23.9718,23.9718,23.913,23.9228,350663.0
2020-04-17 13:30:00,24.43,24.49,24.42,24.46,319932.0,23.9228,23.9816,23.913,23.9522,319932.0
2020-04-17 13:35:00,24.46,24.56,24.45,24.52,472676.0,23.9522,24.0501,23.9424,24.0109,472676.0
2020-04-17 13:40:00,24.52,24.59,24.35,24.37,615728.0,24.0109,24.0795,23.8445,23.8641,615728.0
2020-04-17 13:45:00,24.38,24.39,24.22,24.22,954786.0,23.8738,23.8836,23.7172,23.7172,954786.0
2020-04-17 13:50:00,24.23,24.3,24.18,24.25,475520.0,23.727,23.7955,23.678,23.7465,475520.0
2020-04-17 13:55:00,24.26,24.31,24.22,24.24,326149.0,23.7563,23.8053,23.7172,23.7367,326149.0
2020-04-17 14:00:00,24.24,24.25,24.07,24.1,532849.0,23.7367,23.7465,23.5703,23.5997,532849.0
2020-04-17 14:05:00,24.12,24.14,24.09,24.09,288669.0,23.6192,23.6388,23.5899,23.5899,288669.0
2020-04-17 14:10:00,24.09,24.1,23.97,24.03,592071.0,23.5899,23.5997,23.4724,23.5311,592071.0
2020-04-17 14:15:00,24.04,24.14,24.01,24.11,405708.0,23.5409,23.6388,23.5115,23.6094,405708.0
2020-04-17 14:20:00,24.11,24.14,24.03,24.04,353743.0,23.6094,23.6388,23.5311,23.5409,353743.0
2020-04-17 14:25:00,24.04,24.09,24.0,24.04,378391.0,23.5409,23.5899,23.5017,23.5409,378391.0
2020-04-17 14:30:00,24.04,24.12,24.0,24.11,326477.0,23.5409,23.6192,23.5017,23.6094,326477.0
2020-04-17 14:35:00,24.12,24.12,24.0,24.03,515515.0,23.6192,23.6192,23.5017,23.5311,515515.0
2020-04-17 14:40:00,24.03,24.1,24.01,24.1,365150.0,23.5311,23.5997,23.5115,23.5997,365150.0
2020-04-17 14:45:00,24.1,24.19,24.09,24.14,394124.0,23.5997,23.6878,23.5899,23.6388,394124.0
2020-04-17 14:50:00,24.14,24.17,24.07,24.08,348832.0,23.6388,23.6682,23.5703,23.5801,348832.0
2020-04-17 14:55:00,24.08,24.18,24.04,24.15,301518.0,23.5801,23.678,23.5409,23.6486,301518.0
2020-04-17 15:00:00,24.16,24.22,24.14,24.19,335655.0,23.6584,23.7172,23.6388,23.6878,335655.0
2020-04-17 15:05:00,24.19,24.27,24.17,24.26,449475.0,23.6878,23.7661,23.6682,23.7563,449475.0
2020-04-17 15:10:00,24.26,24.36,24.23,24.24,611248.0,23.7563,23.8543,23.727,23.7367,611248.0
2020-04-17 15:15:00,24.25,24.29,24.21,24.26,372795.0,23.7465,23.7857,23.7074,23.7563,372795.0
2020-04-17 15:20:00,24.26,24.27,24.11,24.13,467876.0,23.7563,23.7661,23.6094,23.629,467876.0
2020-04-17 15:25:00,24.13,24.16,24.1,24.13,400325.0,23.629,23.6584,23.5997,23.629,400325.0
2020-04-17 15:30:00,24.12,24.2,24.11,24.13,435299.0,23.6192,23.6976,23.6094,23.629,435299.0
2020-04-17 15:35:00,24.12,24.19,24.1,24.18,423228.0,23.6192,23.6878,23.5997,23.678,423228.0
2020-04-17 15:40:00,24.17,24.19,24.11,24.18,468351.0,23.6682,23.6878,23.6094,23.678,468351.0
2020-04-17 15:45:00,24.18,24.18,24.11,24.15,442885.0,23.678,23.678,23.6094,23.6486,442885.0
2020-04-17 15:50:00,24.15,24.25,24.1,24.23,852368.0,23.6486,23.7465,23.5997,23.727,852368.0
2020-04-17 15:55:00,24.23,24.28,24.2,24.28,1438821.0,23.727,23.7759,23.6976,23.7759,1438821.0
2020-04-20 09:30:00,23.36,23.59,22.91,23.12,2753116.0,22.875,23.1002,22.4344,22.64,2753116.0
2020-04-20 09:35:00,23.12,23.77,23.12,23.57,1871099.0,22.64,23.2765,22.64,23.0807,1871099.0
2020-04-20 09:40:00,23.56,23.78,23.53,23.61,1040693.0,23.0709,23.2863,23.0415,23.1198,1040693.0
2020-04-20 09:45:00,23.6,23.81,23.59,23.75,605427.0,23.11,23.3157,23.1002,23.2569,605427.0
2020-04-20 09:50:00,23.75,23.94,23.59,23.64,886494.0,23.2569,23.443,23.1002,23.1492,886494.0
2020-04-20 09:55:00,23.64,23.85,23.58,23.71,887946.0,23.1492,23.3548,23.0905,23.2178,887946.0
2020-04-20 10:00:00,23.71,23.95,23.64,23.87,792731.0,23.2178,23.4528,23.1492,23.3744,792731.0
2020-04-20 10:05:00,23.87,24.08,23.81,24.0,913815.0,23.3744,23.5801,23.3157,23.5017,913815.0
2020-04-20 10:10:00,23.99,24.05,23.7,23.85,1006037.0,23.4919,23.5507,23.208,23.3548,1006037.0
2020-04-20 10:15:00,23.85,23.92,23.75,23.92,610746.0,23.3548,23.4234,23.2569,23.4234,610746.0
2020-04-20 10:20:00,23.91,23.94,23.81,23.86,381390.0,23.4136,23.443,23.3157,23.3646,381390.0
2020-04-20 10:25:00,23.86,23.9,23.76,23.79,514567.0,23.3646,23.4038,23.2667,23.2961,514567.0
2020-04-20 10:30:00,23.78,23.83,23.72,23.76,395159.0,23.2863,23.3353,23.2275,23.2667,395159.0
2020-04-20 10:35:00,23.75,23.81,23.74,23.78,320484.0,23.2569,23.3157,23.2471,23.2863,320484.0
2020-04-20 10:40:00,23.78,23.99,23.77,23.96,482771.0,23.2863,23.4919,23.2765,23.4626,482771.0
2020-04-20 10:45:00,23.95,24.04,23.9,23.94,607665.0,23.4528,23.5409,23.4038,23.443,607665.0
2020-04-20 10:50:00,23.94,24.01,23.84,23.94,431437.0,23.443,23.5115,23.3451,23.443,431437.0
2020-04-20 10:55:00,23.93,24.03,23.91,23.93,384753.0,23.4332,23.5311,23.4136,23.4332,384753.0
2020-04-20 11:00:00,23.93,24.0,23.9,23.91,293566.0,23.4332,23.5017,23.4038,23.4136,293566.0
2020-04-20 11:05:00,23.91,23.93,23.81,23.83,485233.0,23.4136,23.4332,23.3157,23.3353,485233.0
2020-04-20 11:10:00,23.82,23.85,23.77,23.81,650211.0,23.3255,23.3548,23.2765,23.3157,650211.0
2020-04-20 11:15:00,23.81,23.98,23.8,23.95,428024.0,23.3157,23.4821,23.3059,23.4528,428024.0
2020-04-20 11:20:00,23.95,24.03,23.95,23.99,287690.0,23.4528,23.5311,23.4528,23.4919,287690.0
2020-04-20 11:25:00,23.99,24.02,23.93,24.01,229250.0,23.4919,23.5213,23.4332,23.5115,229250.0
2020-04-20 11:30:00,24.0,24.02,23.94,24.01,310076.0,23.5017,23.5213,23.443,23.5115,310076.0
2020-04-20 11:35:00,24.01,24.12,24.0,24.09,432076.0,23.5115,23.6192,23.5017,23.5899,432076.0
2020-04-20 11:40:00,24.09,24.11,24.04,24.06,285676.0,23.5899,23.6094,23.5409,23.5605,285676.0
2020-04-20 11:45:00,24.07,24.11,24.04,24.1,312074.0,23.5703,23.6094,23.5409,23.5997,312074.0
2020-04-20 11:50:00,24.09,24.11,24.02,24.06,243045.0,23.5899,23.6094,23.5213,23.5605,243045.0
2020-04-20 11:55:00,24.05,24.08,24.02,24.05,261398.0,23.5507,23.5801,23.5213,23.5507,261398.0
2020-04-20 12:00:00,24.06,24.08,23.96,23.98,301629.0,23.5605,23.5801,23.4626,23.4821,301629.0
2020-04-20 12:05:00,23.98,24.07,23.96,24.06,279068.0,23.4821,23.5703,23.4626,23.5605,279068.0
2020-04-20 12:10:00,24.06,24.08,23.9,23.94,341693.0,23.5605,23.5801,23.4038,23.443,341693.0
2020-04-20 12:15:00,23.94,24.0,23.93,23.97,201793.0,23.443,23.5017,23.4332,23.4724,201793.0
2020-04-20 12:20:00,23.96,24.01,23.91,23.95,213636.0,23.4626,23.5115,23.4136,23.4528,213636.0
2020-04-20 12:25:00,23.95,23.98,23.9,23.91,211835.0,23.4528,23.4821,23.4038,23.4136,211835.0
2020-04-20 12:30:00,23.91,23.99,23.9,23.98,176584.0,23.4136,23.4919,23.4038,23.4821,176584.0
2020-04-20 12:35:00,23.98,24.02,23.95,23.98,176306.0,23.4821,23.5213,23.4528,23.4821,176306.0
2020-04-20 12:40:00,23.98,24.05,23.96,24.02,247831.0,23.4821,23.5507,23.4626,23.5213,247831.0
2020-04-20 12:45:00,24.01,24.04,23.99,24.02,252633.0,23.5115,23.5409,23.4919,23.5213,252633.0
2020-04-20 12:50:00,24.02,24.04,23.92,23.92,336622.0,23.5213,23.5409,23.4234,23.4234,336622.0
2020-04-20 12:55:00,23.93,23.97,23.84,23.85,345459.0,23.4332,23.4724,23.3451,23.3548,345459.0
2020-04-20 13:00:00,23.85,23.86,23.73,23.77,521137.0,23.3548,23.3646,23.2373,23.2765,521137.0
2020-04-20 13:05:00,23.78,23.85,23.77,23.79,294471.0,23.2863,23.3548,23.2765,23.2961,294471.0
2020-04-20 13:10:00,23.78,23.83,23.73,23.73,287536.0,23.2863,23.3353,23.2373,23.2373,287536.0
2020-04-20 13:15:00,23.73,23.83,23.71,23.82,386218.0,23.2373,23.3353,23.2178,23.3255,386218.0
2020-04-20 13:20:00,23.83,23.86,23.72,23.73,294788.0,23.3353,23.3646,23.2275,23.2373,294788.0
2020-04-20 13:25:00,23.73,23.86,23.72,23.86,308996.0,23.2373,23.3646,23.2275,23.3646,308996.0
2020-04-20 13:30:00,23.85,23.86,23.76,23.82,234479.0,23.3548,23.3646,23.2667,23.3255,234479.0
2020-04-20 13:35:00,23.82,23.84,23.75,23.84,214063.0,23.3255,23.3451,23.2569,23.3451,214063.0
2020-04-20 13:40:00,23.82,23.88,23.82,23.84,261986.0,23.3255,23.3842,23.3255,23.3451,261986.0
2020-04-20 13:45:00,23.84,23.87,23.79,23.83,259319.0,23.3451,23.3744,23.2961,23.3353,259319.0
2020-04-20 13:50:00,23.84,23.86,23.8,23.85,304888.0,23.3451,23.3646,23.3059,23.3548,304888.0
2020-04-20 13:55:00,23.85,23.88,23.76,23.76,422589.0,23.3548,23.3842,23.2667,23.2667,422589.0
2020-04-20 14:00:00,23.76,23.84,23.74,23.8,243379.0,23.2667,23.3451,23.2471,23.3059,243379.0
2020-04-20 14:05:00,23.81,23.81,23.75,23.8,280966.0,23.3157,23.3157,23.2569,23.3059,280966.0
2020-04-20 14:10:00,23.8,23.83,23.72,23.73,434148.0,23.3059,23.3353,23.2275,23.2373,434148.0
2020-04-20 14:15:00,23.73,23.75,23.66,23.69,406177.0,23.2373,23.2569,23.1688,23.1982,406177.0
2020-04-20 14:20:00,23.68,23.69,23.56,23.59,654327.0,23.1884,23.1982,23.0709,23.1002,654327.0
2020-04-20 14:25:00,23.59,23.64,23.4,23.42,842587.0,23.1002,23.1492,22.9142,22.9338,842587.0
2020-04-20 14:30:00,23.42,23.63,23.41,23.54,516783.0,22.9338,23.1394,22.924,23.0513,516783.0
2020-04-20 14:35:00,23.54,23.57,23.42,23.46,653637.0,23.0513,23.0807,22.9338,22.9729,653637.0
2020-04-20 14:40:00,23.46,23.52,23.43,23.46,356570.0,22.9729,23.0317,22.9436,22.9729,356570.0
2020-04-20 14:45:00,23.46,23.54,23.42,23.53,319945.0,22.9729,23.0513,22.9338,23.0415,319945.0
2020-04-20 14:50:00,23.52,23.53,23.43,23.45,363610.0,23.0317,23.0415,22.9436,22.9632,363610.0
2020-04-20 14:55:00,23.45,23.46,23.31,23.33,526006.0,22.9632,22.9729,22.8261,22.8456,526006.0
2020-04-20 15:00:00,23.33,23.44,23.31,23.36,381437.0,22.8456,22.9534,22.8261,22.875,381437.0
2020-04-20 15:05:00,23.37,23.4,23.28,23.38,421328.0,22.8848,22.9142,22.7967,22.8946,421328.0
2020-04-20 15:10:00,23.38,23.45,23.35,23.42,329933.0,22.8946,22.9632,22.8652,22.9338,329933.0
2020-04-20 15:15:00,23.43,23.49,23.37,23.45,312921.0,22.9436,23.0023,22.8848,22.9632,312921.0
2020-04-20 15:20:00,23.44,23.58,23.43,23.58,333809.0,22.9534,23.0905,22.9436,23.0905,333809.0
2020-04-20 15:25:00,23.58,23.64,23.53,23.63,352563.0,23.0905,23.1492,23.0415,23.1394,352563.0
2020-04-20 15:30:00,23.63,23.66,23.54,23.66,334427.0,23.1394,23.1688,23.0513,23.1688,334427.0
2020-04-20 15:35:00,23.66,23.66,23.55,23.57,409449.0,23.1688,23.1688,23.0611,23.0807,409449.0
2020-04-20 15:40:00,23.57,23.65,23.55,23.61,387821.0,23.0807,23.159,23.0611,23.1198,387821.0
2020-04-20 15:45:00,23.61,23.65,23.57,23.64,507980.0,23.1198,23.159,23.0807,23.1492,507980.0
2020-04-20 15:50:00,23.65,23.68,23.56,23.62,668761.0,23.159,23.1884,23.0709,23.1296,668761.0
2020-04-20 15:55:00,23.61,23.69,23.61,23.64,725133.0,23.1198,23.1982,23.1198,23.1492,725133.0
2020-04-21 09:30:00,23.02,23.44,22.92,23.34,1675105.0,22.5421,22.9534,22.4442,22.8554,1675105.0
2020-04-21 09:35:00,23.34,23.44,23.17,23.27,662926.0,22.8554,22.9534,22.689,22.7869,662926.0
2020-04-21 09:40:00,23.27,23.54,23.26,23.45,759744.0,22.7869,23.0513,22.7771,22.9632,759744.0
2020-04-21 09:45:00,23.45,23.73,23.43,23.68,978141.0,22.9632,23.2373,22.9436,23.1884,978141.0
2020-04-21 09:50:00,23.67,23.75,23.56,23.63,947695.0,23.1786,23.2569,23.0709,23.1394,947695.0
2020-04-21 09:55:00,23.64,23.77,23.57,23.68,728874.0,23.1492,23.2765,23.0807,23.1884,728874.0
2020-04-21 10:00:00,23.68,23.69,23.46,23.49,647838.0,23.1884,23.1982,22.9729,23.0023,647838.0
2020-04-21 10:05:00,23.5,23.51,23.34,23.4,703334.0,23.0121,23.0219,22.8554,22.9142,703334.0
2020-04-21 10:10:00,23.41,23.58,23.39,23.44,520093.0,22.924,23.0905,22.9044,22.9534,520093.0
2020-04-21 10:15:00,23.44,23.57,23.42,23.49,542071.0,22.9534,23.0807,22.9338,23.0023,542071.0
2020-04-21 10:20:00,23.49,23.6,23.44,23.55,419362.0,23.0023,23.11,22.9534,23.0611,419362.0
2020-04-21 10:25:00,23.54,23.59,23.41,23.46,533365.0,23.0513,23.1002,22.924,22.9729,533365.0
2020-04-21 10:30:00,23.46,23.54,23.39,23.4,485953.0,22.9729,23.0513,22.9044,22.9142,485953.0
2020-04-21 10:35:00,23.4,23.46,23.34,23.37,534943.0,22.9142,22.9729,22.8554,22.8848,534943.0
2020-04-21 10:40:00,23.38,23.38,23.27,23.35,558836.0,22.8946,22.8946,22.7869,22.8652,558836.0
2020-04-21 10:45:00,23.35,23.4,23.22,23.27,495934.0,22.8652,22.9142,22.7379,22.7869,495934.0
2020-04-21 10:50:00,23.27,23.28,23.14,23.16,419161.0,22.7869,22.7967,22.6596,22.6792,419161.0
2020-04-21 10:55:00,23.16,23.23,23.05,23.08,759053.0,22.6792,22.7477,22.5715,22.6008,759053.0
2020-04-21 11:00:00,23.07,23.12,23.01,23.01,573945.0,22.591,22.64,22.5323,22.5323,573945.0
2020-04-21 11:05:00,23.01,23.09,22.99,23.06,637310.0,22.5323,22.6106,22.5127,22.5812,637310.0
2020-04-21 11:10:00,23.05,23.08,22.97,22.98,472816.0,22.5715,22.6008,22.4931,22.5029,472816.0
2020-04-21 11:15:00,22.98,23.14,22.93,23.14,604136.0,22.5029,22.6596,22.4539,22.6596,604136.0
2020-04-21 11:20:00,23.14,23.22,23.08,23.09,350316.0,22.6596,22.7379,22.6008,22.6106,350316.0
2020-04-21 11:25:00,23.09,23.12,22.96,23.02,498183.0,22.6106,22.64,22.4833,22.5421,498183.0
2020-04-21 11:30:00,23.01,23.11,22.98,23.0,408366.0,22.5323,22.6302,22.5029,22.5225,408366.0
2020-04-21 11:35:00,23.0,23.03,22.95,23.01,389346.0,22.5225,22.5519,22.4735,22.5323,389346.0
2020-04-21 11:40:00,23.01,23.04,22.93,22.94,369674.0,22.5323,22.5617,22.4539,22.4637,369674.0
2020-04-21 11:45:00,22.93,23.0,22.92,22.97,290258.0,22.4539,22.5225,22.4442,22.4931,290258.0
2020-04-21 11:50:00,22.96,23.0,22.93,22.98,265744.0,22.4833,22.5225,22.4539,22.5029,265744.0
2020-04-21 11:55:00,22.98,23.0,22.94,22.98,308698.0,22.5029,22.5225,22.4637,22.5029,308698.0
2020-04-21 12:00:00,22.98,22.98,22.82,22.82,733255.0,22.5029,22.5029,22.3462,22.3462,733255.0
2020-04-21 12:05:00,22.83,22.88,22.81,22.85,375171.0,22.356,22.405,22.3364,22.3756,375171.0
2020-04-21 12:10:00,22.85,22.96,22.84,22.89,339309.0,22.3756,22.4833,22.3658,22.4148,339309.0
2020-04-21 12:15:00,22.88,22.91,22.83,22.88,278139.0,22.405,22.4344,22.356,22.405,278139.0
2020-04-21 12:20:00,22.88,22.93,22.86,22.88,277432.0,22.405,22.4539,22.3854,22.405,277432.0
2020-04-21 12:25:00,22.88,22.93,22.87,22.9,247014.0,22.405,22.4539,22.3952,22.4246,247014.0
2020-04-21 12:30:00,22.89,22.9,22.82,22.83,382514.0,22.4148,22.4246,22.3462,22.356,382514.0
2020-04-21 12:35:00,22.83,22.88,22.8,22.87,508533.0,22.356,22.405,22.3266,22.3952,508533.0
2020-04-21 12:40:00,22.87,22.91,22.86,22.88,249188.0,22.3952,22.4344,22.3854,22.405,249188.0
2020-04-21 12:45:00,22.88,22.98,22.88,22.98,260339.0,22.405,22.5029,22.405,22.5029,260339.0
2020-04-21 12:50:00,22.98,23.04,22.96,23.01,304165.0,22.5029,22.5617,22.4833,22.5323,304165.0
2020-04-21 12:55:00,23.01,23.04,22.98,23.03,303123.0,22.5323,22.5617,22.5029,22.5519,303123.0
2020-04-21 13:00:00,23.03,23.07,23.0,23.03,277438.0,22.5519,22.591,22.5225,22.5519,277438.0
2020-04-21 13:05:00,23.03,23.03,22.93,22.94,241278.0,22.5519,22.5519,22.4539,22.4637,241278.0
2020-04-21 13:10:00,22.95,22.95,22.84,22.86,423368.0,22.4735,22.4735,22.3658,22.3854,423368.0
2020-04-21 13:15:00,22.86,22.89,22.8,22.87,314248.0,22.3854,22.4148,22.3266,22.3952,314248.0
2020-04-21 13:20:00,22.88,22.92,22.86,22.88,266647.0,22.405,22.4442,22.3854,22.405,266647.0
2020-04-21 13:25:00,22.88,22.92,22.87,22.92,145263.0,22.405,22.4442,22.3952,22.4442,145263.0
2020-04-21 13:30:00,22.92,23.0,22.9,22.99,222138.0,22.4442,22.5225,22.4246,22.5127,222138.0
2020-04-21 13:35:00,22.98,23.01,22.96,22.99,272545.0,22.5029,22.5323,22.4833,22.5127,272545.0
2020-04-21 13:40:00,22.99,22.99,22.87,22.89,240691.0,22.5127,22.5127,22.3952,22.4148,240691.0
2020-04-21 13:45:00,22.88,22.93,22.86,22.88,315756.0,22.405,22.4539,22.3854,22.405,315756.0
2020-04-21 13:50:00,22.88,22.88,22.81,22.84,339618.0,22.405,22.405,22.3364,22.3658,339618.0
2020-04-21 13:55:00,22.84,22.84,22.8,22.84,410607.0,22.3658,22.3658,22.3266,22.3658,410607.0
2020-04-21 14:00:00,22.84,22.9,22.8,22.9,434330.0,22.3658,22.4246,22.3266,22.4246,434330.0
2020-04-21 14:05:00,22.89,22.96,22.87,22.91,259253.0,22.4148,22.4833,22.3952,22.4344,259253.0
2020-04-21 14:10:00,22.91,22.95,22.88,22.92,319380.0,22.4344,22.4735,22.405,22.4442,319380.0
2020-04-21 14:15:00,22.91,22.91,22.85,22.9,246070.0,22.4344,22.4344,22.3756,22.4246,246070.0
2020-04-21 14:20:00,22.9,22.99,22.88,22.96,303834.0,22.4246,22.5127,22.405,22.4833,303834.0
2020-04-21 14:25:00,22.96,22.99,22.92,22.95,305423.0,22.4833,22.5127,22.4442,22.4735,305423.0
2020-04-21 14:30:00,22.95,22.97,22.91,22.93,190821.0,22.4735,22.4931,22.4344,22.4539,190821.0
2020-04-21 14:35:00,22.93,22.96,22.9,22.93,188786.0,22.4539,22.4833,22.4246,22.4539,188786.0
2020-04-21 14:40:00,22.92,22.93,22.87,22.9,181494.0,22.4442,22.4539,22.3952,22.4246,181494.0
2020-04-21 14:45:00,22.9,22.94,22.88,22.92,162552.0,22.4246,22.4637,22.405,22.4442,162552.0
2020-04-21 14:50:00,22.92,22.96,22.89,22.93,205162.0,22.4442,22.4833,22.4148,22.4539,205162.0
2020-04-21 14:55:00,22.93,22.94,22.88,22.91,302123.0,22.4539,22.4637,22.405,22.4344,302123.0
2020-04-21 15:00:00,22.91,22.98,22.9,22.98,218915.0,22.4344,22.5029,22.4246,22.5029,218915.0
2020-04-21 15:05:00,22.97,22.97,22.89,22.93,297723.0,22.4931,22.4931,22.4148,22.4539,297723.0
2020-04-21 15:10:00,22.93,23.05,22.93,23.05,379241.0,22.4539,22.5715,22.4539,22.5715,379241.0
2020-04-21 15:15:00,23.05,23.09,23.02,23.05,306876.0,22.5715,22.6106,22.5421,22.5715,306876.0
2020-04-21 15:20:00,23.05,23.15,23.03,23.14,443078.0,22.5715,22.6694,22.5519,22.6596,443078.0
2020-04-21 15:25:00,23.14,23.17,23.01,23.02,545151.0,22.6596,22.689,22.5323,22.5421,545151.0
2020-04-21 15:30:00,23.03,23.05,22.94,22.98,407885.0,22.5519,22.5715,22.4637,22.5029,407885.0
2020-04-21 15:35:00,22.98,23.07,22.94,22.97,491756.0,22.5029,22.591,22.4637,22.4931,491756.0
2020-04-21 15:40:00,22.98,23.02,22.95,22.97,375301.0,22.5029,22.5421,22.4735,22.4931,375301.0
2020-04-21 15:45:00,22.97,23.02,22.96,23.0,394738.0,22.4931,22.5421,22.4833,22.5225,394738.0
2020-04-21 15:50:00,23.0,23.11,22.99,23.07,799233.0,22.5225,22.6302,22.5127,22.591,799233.0
2020-04-21 15:55:00,23.07,23.11,23.03,23.04,888979.0,22.591,22.6302,22.5519,22.5617,888979.0
2020-04-22 09:30:00,23.88,23.94,23.43,23.75,2108146.0,23.3842,23.443,22.9436,23.2569,2108146.0
2020-04-22 09:35:00,23.74,23.85,23.5,23.55,1130064.0,23.2471,23.3548,23.0121,23.0611,1130064.0
2020-04-22 09:40:00,23.56,23.6,23.42,23.53,1106117.0,23.0709,23.11,22.9338,23.0415,1106117.0
2020-04-22 09:45:00,23.53,23.6,23.25,23.3,1167078.0,23.0415,23.11,22.7673,22.8163,1167078.0
2020-04-22 09:50:00,23.28,23.48,23.28,23.3,936527.0,22.7967,22.9925,22.7967,22.8163,936527.0
2020-04-22 09:55:00,23.31,23.49,23.3,23.48,661938.0,22.8261,23.0023,22.8163,22.9925,661938.0
2020-04-22 10:00:00,23.49,23.59,23.38,23.43,958341.0,23.0023,23.1002,22.8946,22.9436,958341.0
2020-04-22 10:05:00,23.43,23.47,23.07,23.15,1529591.0,22.9436,22.9827,22.591,22.6694,1529591.0
2020-04-22 10:10:00,23.14,23.2,22.81,22.87,1732011.0,22.6596,22.7183,22.3364,22.3952,1732011.0
2020-04-22 10:15:00,22.88,23.07,22.83,22.91,1356311.0,22.405,22.591,22.356,22.4344,1356311.0
2020-04-22 10:20:00,22.9,23.03,22.85,22.98,1018406.0,22.4246,22.5519,22.3756,22.5029,1018406.0
2020-04-22 10:25:00,22.98,23.01,22.66,22.68,1441312.0,22.5029,22.5323,22.1896,22.2091,1441312.0
2020-04-22 10:30:00,22.68,22.8,22.65,22.77,885357.0,22.2091,22.3266,22.1798,22.2973,885357.0
2020-04-22 10:35:00,22.77,23.06,22.76,22.96,1017571.0,22.2973,22.5812,22.2875,22.4833,1017571.0
2020-04-22 10:40:00,22.96,22.97,22.82,22.87,619812.0,22.4833,22.4931,22.3462,22.3952,619812.0
2020-04-22 10:45:00,22.87,23.07,22.87,23.01,716888.0,22.3952,22.591,22.3952,22.5323,716888.0
2020-04-22 10:50:00,23.01,23.1,22.9,22.92,591354.0,22.5323,22.6204,22.4246,22.4442,591354.0
2020-04-22 10:55:00,22.93,22.93,22.72,22.8,744942.0,22.4539,22.4539,22.2483,22.3266,744942.0
2020-04-22 11:00:00,22.8,22.81,22.66,22.73,631848.0,22.3266,22.3364,22.1896,22.2581,631848.0
2020-04-22 11:05:00,22.73,22.76,22.55,22.58,913639.0,22.2581,22.2875,22.0818,22.1112,913639.0
2020-04-22 11:10:00,22.58,22.69,22.56,22.64,498105.0,22.1112,22.2189,22.0916,22.17,498105.0
2020-04-22 11:15:00,22.64,22.71,22.61,22.62,498575.0,22.17,22.2385,22.1406,22.1504,498575.0
2020-04-22 11:20:00,22.62,22.67,22.58,22.6,476045.0,22.1504,22.1993,22.1112,22.1308,476045.0
2020-04-22 11:25:00,22.61,22.65,22.51,22.54,611898.0,22.1406,22.1798,22.0427,22.072,611898.0
2020-04-22 11:30:00,22.54,22.7,22.5,22.64,746243.0,22.072,22.2287,22.0329,22.17,746243.0
2020-04-22 11:35:00,22.64,22.84,22.62,22.83,746590.0,22.17,22.3658,22.1504,22.356,746590.0
2020-04-22 11:40:00,22.83,22.86,22.73,22.74,639422.0,22.356,22.3854,22.2581,22.2679,639422.0
2020-04-22 11:45:00,22.74,22.77,22.66,22.73,328179.0,22.2679,22.2973,22.1896,22.2581,328179.0
2020-04-22 11:50:00,22.72,22.8,22.71,22.77,394643.0,22.2483,22.3266,22.2385,22.2973,394643.0
2020-04-22 11:55:00,22.77,22.81,22.68,22.79,549219.0,22.2973,22.3364,22.2091,22.3169,549219.0
2020-04-22 12:00:00,22.79,22.84,22.76,22.77,409714.0,22.3169,22.3658,22.2875,22.2973,409714.0
2020-04-22 12:05:00,22.78,22.89,22.76,22.79,363265.0,22.3071,22.4148,22.2875,22.3169,363265.0
2020-04-22 12:10:00,22.79,22.85,22.71,22.71,343637.0,22.3169,22.3756,22.2385,22.2385,343637.0
2020-04-22 12:15:00,22.72,22.73,22.66,22.69,310105.0,22.2483,22.2581,22.1896,22.2189,310105.0
2020-04-22 12:20:00,22.7,22.72,22.65,22.7,348801.0,22.2287,22.2483,22.1798,22.2287,348801.0
2020-04-22 12:25:00,22.69,22.7,22.6,22.62,413475.0,22.2189,22.2287,22.1308,22.1504,413475.0
2020-04-22 12:30:00,22.62,22.63,22.51,22.59,961492.0,22.1504,22.1602,22.0427,22.121,961492.0
2020-04-22 12:35:00,22.59,22.6,22.54,22.59,261578.0,22.121,22.1308,22.072,22.121,261578.0
2020-04-22 12:40:00,22.59,22.61,22.41,22.42,886062.0,22.121,22.1406,21.9447,21.9545,886062.0
2020-04-22 12:45:00,22.43,22.48,22.35,22.38,616079.0,21.9643,22.0133,21.886,21.9154,616079.0
2020-04-22 12:50:00,22.37,22.38,22.22,22.23,1047568.0,21.9056,21.9154,21.7587,21.7685,1047568.0
2020-04-22 12:55:00,22.23,22.23,22.07,22.21,1698979.0,21.7685,21.7685,21.6118,21.7489,1698979.0
2020-04-22 13:00:00,22.21,22.23,22.05,22.07,986528.0,21.7489,21.7685,21.5922,21.6118,986528.0
2020-04-22 13:05:00,22.07,22.16,22.05,22.12,822415.0,21.6118,21.6999,21.5922,21.6608,822415.0
2020-04-22 13:10:00,22.12,22.2,22.1,22.14,580267.0,21.6608,21.7391,21.6412,21.6803,580267.0
2020-04-22 13:15:00,22.14,22.25,22.1,22.23,457609.0,21.6803,21.7881,21.6412,21.7685,457609.0
2020-04-22 13:20:00,22.23,22.25,22.11,22.13,466786.0,21.7685,21.7881,21.651,21.6706,466786.0
2020-04-22 13:25:00,22.12,22.14,22.02,22.07,945041.0,21.6608,21.6803,21.5628,21.6118,945041.0
2020-04-22 13:30:00,22.07,22.11,22.03,22.04,482697.0,21.6118,21.651,21.5726,21.5824,482697.0
2020-04-22 13:35:00,22.03,22.05,21.74,21.84,2192890.0,21.5726,21.5922,21.2887,21.3866,2192890.0
2020-04-22 13:40:00,21.84,21.87,21.7,21.81,1104521.0,21.3866,21.416,21.2495,21.3572,1104521.0
2020-04-22 13:45:00,21.81,21.82,21.63,21.68,1361200.0,21.3572,21.367,21.1809,21.2299,1361200.0
2020-04-22 13:50:00,21.68,21.94,21.67,21.89,1357405.0,21.2299,21.4845,21.2201,21.4355,1357405.0
2020-04-22 13:55:00,21.89,21.97,21.8,21.95,918625.0,21.4355,21.5139,21.3474,21.4943,918625.0
2020-04-22 14:00:00,21.95,22.17,21.93,22.08,1161621.0,21.4943,21.7097,21.4747,21.6216,1161621.0
2020-04-22 14:05:00,22.09,22.13,22.05,22.1,528838.0,21.6314,21.6706,21.5922,21.6412,528838.0
2020-04-22 14:10:00,22.1,22.25,22.08,22.23,594423.0,21.6412,21.7881,21.6216,21.7685,594423.0
2020-04-22 14:15:00,22.23,22.24,22.11,22.13,606957.0,21.7685,21.7783,21.651,21.6706,606957.0
2020-04-22 14:20:00,22.14,22.25,22.13,22.23,434070.0,21.6803,21.7881,21.6706,21.7685,434070.0
2020-04-22 14:25:00,22.24,22.45,22.23,22.43,914899.0,21.7783,21.9839,21.7685,21.9643,914899.0
2020-04-22 14:30:00,22.43,22.46,22.32,22.4,789517.0,21.9643,21.9937,21.8566,21.935,789517.0
2020-04-22 14:35:00,22.4,22.4,22.27,22.32,413492.0,21.935,21.935,21.8076,21.8566,413492.0
2020-04-22 14:40:00,22.32,22.38,22.3,22.37,338145.0,21.8566,21.9154,21.837,21.9056,338145.0
2020-04-22 14:45:00,22.38,22.49,22.37,22.45,606528.0,21.9154,22.0231,21.9056,21.9839,606528.0
2020-04-22 14:50:00,22.44,22.45,22.17,22.25,898886.0,21.9741,21.9839,21.7097,21.7881,898886.0
2020-04-22 14:55:00,22.25,22.35,22.21,22.27,407811.0,21.7881,21.886,21.7489,21.8076,407811.0
2020-04-22 15:00:00,22.28,22.53,22.27,22.52,811729.0,21.8174,22.0623,21.8076,22.0525,811729.0
2020-04-22 15:05:00,22.52,22.6,22.43,22.56,762069.0,22.0525,22.1308,21.9643,22.0916,762069.0
2020-04-22 15:10:00,22.57,22.66,22.5,22.62,851336.0,22.1014,22.1896,22.0329,22.1504,851336.0
2020-04-22 15:15:00,22.61,22.71,22.58,22.59,644279.0,22.1406,22.2385,22.1112,22.121,644279.0
2020-04-22 15:20:00,22.59,22.73,22.58,22.64,603978.0,22.121,22.2581,22.1112,22.17,603978.0
2020-04-22 15:25:00,22.64,22.74,22.63,22.64,493453.0,22.17,22.2679,22.1602,22.17,493453.0
2020-04-22 15:30:00,22.64,22.64,22.46,22.55,812214.0,22.17,22.17,21.9937,22.0818,812214.0
2020-04-22 15:35:00,22.55,22.61,22.52,22.6,479083.0,22.0818,22.1406,22.0525,22.1308,479083.0
2020-04-22 15:40:00,22.61,22.63,22.5,22.54,497905.0,22.1406,22.1602,22.0329,22.072,497905.0
2020-04-22 15:45:00,22.54,22.56,22.5,22.53,420996.0,22.072,22.0916,22.0329,22.0623,420996.0
2020-04-22 15:50:00,22.54,22.56,22.5,22.56,717602.0,22.072,22.0916,22.0329,22.0916,717602.0
2020-04-22 15:55:00,22.55,22.56,22.45,22.45,1376372.0,22.0818,22.0916,21.9839,21.9839,1376372.0
2020-04-23 09:30:00,22.65,22.77,22.48,22.5,1634865.0,22.1798,22.2973,22.0133,22.0329,1634865.0
2020-04-23 09:35:00,22.51,22.96,22.47,22.89,1596965.0,22.0427,22.4833,22.0035,22.4148,1596965.0
2020-04-23 09:40:00,22.89,22.95,22.74,22.88,1156421.0,22.4148,22.4735,22.2679,22.405,1156421.0
2020-04-23 09:45:00,22.87,22.93,22.78,22.8,1127154.0,22.3952,22.4539,22.3071,22.3266,1127154.0
2020-04-23 09:50:00,22.8,22.85,22.6,22.6,731430.0,22.3266,22.3756,22.1308,22.1308,731430.0
2020-04-23 09:55:00,22.61,22.75,22.51,22.74,665250.0,22.1406,22.2777,22.0427,22.2679,665250.0
2020-04-23 10:00:00,22.74,22.77,22.55,22.69,844765.0,22.2679,22.2973,22.0818,22.2189,844765.0
2020-04-23 10:05:00,22.69,22.79,22.65,22.77,555754.0,22.2189,22.3169,22.1798,22.2973,555754.0
2020-04-23 10:10:00,22.77,22.82,22.67,22.68,622878.0,22.2973,22.3462,22.1993,22.2091,622878.0
2020-04-23 10:15:00,22.68,22.71,22.62,22.66,352871.0,22.2091,22.2385,22.1504,22.1896,352871.0
2020-04-23 10:20:00,22.65,22.72,22.61,22.67,520040.0,22.1798,22.2483,22.1406,22.1993,520040.0
2020-04-23 10:25:00,22.67,22.77,22.6,22.75,509748.0,22.1993,22.2973,22.1308,22.2777,509748.0
2020-04-23 10:30:00,22.76,22.78,22.71,22.74,704182.0,22.2875,22.3071,22.2385,22.2679,704182.0
2020-04-23 10:35:00,22.73,22.83,22.7,22.81,813347.0,22.2581,22.356,22.2287,22.3364,813347.0
2020-04-23 10:40:00,22.8,22.86,22.78,22.84,613196.0,22.3266,22.3854,22.3071,22.3658,613196.0
2020-04-23 10:45:00,22.84,22.88,22.69,22.73,780056.0,22.3658,22.405,22.2189,22.2581,780056.0
2020-04-23 10:50:00,22.74,22.81,22.73,22.74,621296.0,22.2679,22.3364,22.2581,22.2679,621296.0
2020-04-23 10:55:00,22.73,22.77,22.68,22.7,521104.0,22.2581,22.2973,22.2091,22.2287,521104.0
2020-04-23 11:00:00,22.71,22.73,22.61,22.68,529036.0,22.2385,22.2581,22.1406,22.2091,529036.0
2020-04-23 11:05:00,22.68,22.69,22.6,22.64,419108.0,22.2091,22.2189,22.1308,22.17,419108.0
2020-04-23 11:10:00,22.64,22.66,22.58,22.62,541399.0,22.17,22.1896,22.1112,22.1504,541399.0
2020-04-23 11:15:00,22.62,22.76,22.61,22.72,549873.0,22.1504,22.2875,22.1406,22.2483,549873.0
2020-04-23 11:20:00,22.73,22.74,22.65,22.68,408247.0,22.2581,22.2679,22.1798,22.2091,408247.0
2020-04-23 11:25:00,22.68,22.74,22.65,22.69,486835.0,22.2091,22.2679,22.1798,22.2189,486835.0
2020-04-23 11:30:00,22.69,22.71,22.56,22.58,531294.0,22.2189,22.2385,22.0916,22.1112,531294.0
2020-04-23 11:35:00,22.57,22.6,22.5,22.56,544675.0,22.1014,22.1308,22.0329,22.0916,544675.0
2020-04-23 11:40:00,22.57,22.66,22.54,22.58,494455.0,22.1014,22.1896,22.072,22.1112,494455.0
2020-04-23 11:45:00,22.58,22.63,22.54,22.59,342974.0,22.1112,22.1602,22.072,22.121,342974.0
2020-04-23 11:50:00,22.58,22.63,22.57,22.61,284432.0,22.1112,22.1602,22.1014,22.1406,284432.0
2020-04-23 11:55:00,22.62,22.68,22.61,22.68,350186.0,22.1504,22.2091,22.1406,22.2091,350186.0
2020-04-23 12:00:00,22.68,22.69,22.59,22.6,397388.0,22.2091,22.2189,22.121,22.1308,397388.0
2020-04-23 12:05:00,22.6,22.7,22.59,22.67,323390.0,22.1308,22.2287,22.121,22.1993,323390.0
2020-04-23 12:10:00,22.68,22.68,22.53,22.59,476248.0,22.2091,22.2091,22.0623,22.121,476248.0
2020-04-23 12:15:00,22.59,22.67,22.57,22.66,448631.0,22.121,22.1993,22.1014,22.1896,448631.0
2020-04-23 12:20:00,22.66,22.74,22.64,22.72,316973.0,22.1896,22.2679,22.17,22.2483,316973.0
2020-04-23 12:25:00,22.73,22.75,22.69,22.73,533825.0,22.2581,22.2777,22.2189,22.2581,533825.0
2020-04-23 12:30:00,22.72,22.73,22.64,22.67,374365.0,22.2483,22.2581,22.17,22.1993,374365.0
2020-04-23 12:35:00,22.67,22.79,22.65,22.76,552450.0,22.1993,22.3169,22.1798,22.2875,552450.0
2020-04-23 12:40:00,22.75,22.81,22.72,22.79,568307.0,22.2777,22.3364,22.2483,22.3169,568307.0
2020-04-23 12:45:00,22.79,22.83,22.59,22.68,917367.0,22.3169,22.356,22.121,22.2091,917367.0
2020-04-23 12:50:00,22.67,22.68,22.5,22.65,796971.0,22.1993,22.2091,22.0329,22.1798,796971.0
2020-04-23 12:55:00,22.64,22.64,22.58,22.6,450643.0,22.17,22.17,22.1112,22.1308,450643.0
2020-04-23 13:00:00,22.61,22.68,22.6,22.64,350197.0,22.1406,22.2091,22.1308,22.17,350197.0
2020-04-23 13:05:00,22.64,22.69,22.58,22.67,566833.0,22.17,22.2189,22.1112,22.1993,566833.0
2020-04-23 13:10:00,22.67,22.75,22.66,22.75,324145.0,22.1993,22.2777,22.1896,22.2777,324145.0
2020-04-23 13:15:00,22.75,22.75,22.67,22.68,277654.0,22.2777,22.2777,22.1993,22.2091,277654.0
2020-04-23 13:20:00,22.68,22.75,22.66,22.74,497230.0,22.2091,22.2777,22.1896,22.2679,497230.0
2020-04-23 13:25:00,22.73,22.73,22.64,22.73,266353.0,22.2581,22.2581,22.17,22.2581,266353.0
2020-04-23 13:30:00,22.73,22.79,22.71,22.79,441967.0,22.2581,22.3169,22.2385,22.3169,441967.0
2020-04-23 13:35:00,22.8,22.83,22.71,22.72,305957.0,22.3266,22.356,22.2385,22.2483,305957.0
2020-04-23 13:40:00,22.72,22.75,22.67,22.71,318292.0,22.2483,22.2777,22.1993,22.2385,318292.0
2020-04-23 13:45:00,22.71,22.78,22.68,22.69,262506.0,22.2385,22.3071,22.2091,22.2189,262506.0
2020-04-23 13:50:00,22.7,22.71,22.52,22.54,555443.0,22.2287,22.2385,22.0525,22.072,555443.0
2020-04-23 13:55:00,22.54,22.59,22.51,22.55,402011.0,22.072,22.121,22.0427,22.0818,402011.0
2020-04-23 14:00:00,22.55,22.59,22.52,22.54,301230.0,22.0818,22.121,22.0525,22.072,301230.0
2020-04-23 14:05:00,22.54,22.59,22.51,22.52,247348.0,22.072,22.121,22.0427,22.0525,247348.0
2020-04-23 14:10:00,22.52,22.56,22.5,22.54,320409.0,22.0525,22.0916,22.0329,22.072,320409.0
2020-04-23 14:15:00,22.54,22.6,22.53,22.55,300702.0,22.072,22.1308,22.0623,22.0818,300702.0
2020-04-23 14:20:00,22.55,22.61,22.53,22.61,209856.0,22.0818,22.1406,22.0623,22.1406,209856.0
2020-04-23 14:25:00,22.6,22.64,22.55,22.58,299011.0,22.1308,22.17,22.0818,22.1112,299011.0
2020-04-23 14:30:00,22.58,22.63,22.56,22.59,499002.0,22.1112,22.1602,22.0916,22.121,499002.0
2020-04-23 14:35:00,22.6,22.62,22.56,22.57,199030.0,22.1308,22.1504,22.0916,22.1014,199030.0
2020-04-23 14:40:00,22.57,22.62,22.57,22.61,236749.0,22.1014,22.1504,22.1014,22.1406,236749.0
2020-04-23 14:45:00,22.61,22.65,22.56,22.57,456270.0,22.1406,22.1798,22.0916,22.1014,456270.0
2020-04-23 14:50:00,22.57,22.64,22.56,22.63,227513.0,22.1014,22.17,22.0916,22.1602,227513.0
2020-04-23 14:55:00,22.62,22.63,22.55,22.57,279620.0,22.1504,22.1602,22.0818,22.1014,279620.0
2020-04-23 15:00:00,22.57,22.58,22.53,22.54,240931.0,22.1014,22.1112,22.0623,22.072,240931.0
2020-04-23 15:05:00,22.55,22.55,22.5,22.52,352765.0,22.0818,22.0818,22.0329,22.0525,352765.0
2020-04-23 15:10:00,22.51,22.53,22.47,22.51,577423.0,22.0427,22.0623,22.0035,22.0427,577423.0
2020-04-23 15:15:00,22.5,22.54,22.5,22.52,330399.0,22.0329,22.072,22.0329,22.0525,330399.0
2020-04-23 15:20:00,22.52,22.55,22.5,22.54,263378.0,22.0525,22.0818,22.0329,22.072,263378.0
2020-04-23 15:25:00,22.54,22.59,22.51,22.59,357684.0,22.072,22.121,22.0427,22.121,357684.0
2020-04-23 15:30:00,22.58,22.62,22.52,22.58,448023.0,22.1112,22.1504,22.0525,22.1112,448023.0
2020-04-23 15:35:00,22.58,22.61,22.54,22.54,277017.0,22.1112,22.1406,22.072,22.072,277017.0
2020-04-23 15:40:00,22.55,22.57,22.5,22.51,348497.0,22.0818,22.1014,22.0329,22.0427,348497.0
2020-04-23 15:45:00,22.51,22.57,22.49,22.53,441641.0,22.0427,22.1014,22.0231,22.0623,441641.0
2020-04-23 15:50:00,22.54,22.57,22.46,22.48,662691.0,22.072,22.1014,21.9937,22.0133,662691.0
2020-04-23 15:55:00,22.47,22.5,22.41,22.48,902605.0,22.0035,22.0329,21.9447,22.0133,902605.0
2020-04-24 09:30:00,22.54,22.68,22.32,22.54,1353079.0,22.072,22.2091,21.8566,22.072,1353079.0
2020-04-24 09:35:00,22.53,22.57,22.45,22.54,701991.0,22.0623,22.1014,21.9839,22.072,701991.0
2020-04-24 09:40:00,22.54,22.54,22.2,22.34,810517.0,22.072,22.072,21.7391,21.8762,810517.0
2020-04-24 09:45:00,22.34,22.47,22.21,22.28,620563.0,21.8762,22.0035,21.7489,21.8174,620563.0
2020-04-24 09:50:00,22.28,22.4,22.21,22.33,598102.0,21.8174,21.935,21.7489,21.8664,598102.0
2020-04-24 09:55:00,22.34,22.41,22.27,22.33,443522.0,21.8762,21.9447,21.8076,21.8664,443522.0
2020-04-24 10:00:00,22.33,22.44,22.32,22.41,383340.0,21.8664,21.9741,21.8566,21.9447,383340.0
2020-04-24 10:05:00,22.41,22.5,22.27,22.32,678499.0,21.9447,22.0329,21.8076,21.8566,678499.0
2020-04-24 10:10:00,22.32,22.41,22.11,22.15,777834.0,21.8566,21.9447,21.651,21.6901,777834.0
2020-04-24 10:15:00,22.15,22.26,22.12,22.21,489077.0,21.6901,21.7979,21.6608,21.7489,489077.0
2020-04-24 10:20:00,22.22,22.26,22.16,22.24,246116.0,21.7587,21.7979,21.6999,21.7783,246116.0
2020-04-24 10:25:00,22.23,22.26,22.07,22.08,527914.0,21.7685,21.7979,21.6118,21.6216,527914.0
2020-04-24 10:30:00,22.08,22.15,22.03,22.14,455867.0,21.6216,21.6901,21.5726,21.6803,455867.0
2020-04-24 10:35:00,22.13,22.17,22.1,22.14,280622.0,21.6706,21.7097,21.6412,21.6803,280622.0
2020-04-24 10:40:00,22.14,22.17,22.13,22.15,281062.0,21.6803,21.7097,21.6706,21.6901,281062.0
2020-04-24 10:45:00,22.14,22.17,22.1,22.13,289181.0,21.6803,21.7097,21.6412,21.6706,289181.0
2020-04-24 10:50:00,22.14,22.23,22.13,22.2,273305.0,21.6803,21.7685,21.6706,21.7391,273305.0
2020-04-24 10:55:00,22.19,22.2,22.12,22.14,212801.0,21.7293,21.7391,21.6608,21.6803,212801.0
2020-04-24 11:00:00,22.14,22.15,22.03,22.05,423085.0,21.6803,21.6901,21.5726,21.5922,423085.0
2020-04-24 11:05:00,22.04,22.05,22.0,22.01,624121.0,21.5824,21.5922,21.5433,21.553,624121.0
2020-04-24 11:10:00,22.0,22.02,21.87,22.0,1042494.0,21.5433,21.5628,21.416,21.5433,1042494.0
2020-04-24 11:15:00,22.0,22.02,21.95,22.0,375644.0,21.5433,21.5628,21.4943,21.5433,375644.0
2020-04-24 11:20:00,22.0,22.12,21.97,22.08,416895.0,21.5433,21.6608,21.5139,21.6216,416895.0
2020-04-24 11:25:00,22.09,22.14,22.04,22.11,380082.0,21.6314,21.6803,21.5824,21.651,380082.0
2020-04-24 11:30:00,22.11,22.16,22.07,22.13,472387.0,21.651,21.6999,21.6118,21.6706,472387.0
2020-04-24 11:35:00,22.12,22.15,22.08,22.12,231873.0,21.6608,21.6901,21.6216,21.6608,231873.0
2020-04-24 11:40:00,22.13,22.13,22.07,22.09,276510.0,21.6706,21.6706,21.6118,21.6314,276510.0
2020-04-24 11:45:00,22.09,22.1,22.03,22.07,296031.0,21.6314,21.6412,21.5726,21.6118,296031.0
2020-04-24 11:50:00,22.07,22.08,21.97,21.99,519445.0,21.6118,21.6216,21.5139,21.5335,519445.0
2020-04-24 11:55:00,22.0,22.0,21.9,21.9,488070.0,21.5433,21.5433,21.4453,21.4453,488070.0
2020-04-24 12:00:00,21.91,21.96,21.89,21.91,607414.0,21.4551,21.5041,21.4355,21.4551,607414.0
2020-04-24 12:05:00,21.91,21.94,21.88,21.89,401210.0,21.4551,21.4845,21.4257,21.4355,401210.0
2020-04-24 12:10:00,21.89,21.9,21.82,21.84,580010.0,21.4355,21.4453,21.367,21.3866,580010.0
2020-04-24 12:15:00,21.84,21.86,21.81,21.83,409630.0,21.3866,21.4062,21.3572,21.3768,409630.0
2020-04-24 12:20:00,21.82,21.83,21.75,21.79,634405.0,21.367,21.3768,21.2984,21.3376,634405.0
2020-04-24 12:25:00,21.79,21.89,21.78,21.88,452182.0,21.3376,21.4355,21.3278,21.4257,452182.0
2020-04-24 12:30:00,21.88,21.89,21.82,21.85,272513.0,21.4257,21.4355,21.367,21.3964,272513.0
2020-04-24 12:35:00,21.84,21.89,21.8,21.88,264138.0,21.3866,21.4355,21.3474,21.4257,264138.0
2020-04-24 12:40:00,21.88,22.2,21.86,22.1,1479800.0,21.4257,21.7391,21.4062,21.6412,1479800.0
2020-04-24 12:45:00,22.11,22.43,22.1,22.32,1560678.0,21.651,21.9643,21.6412,21.8566,1560678.0
2020-04-24 12:50:00,22.33,22.37,22.1,22.14,1828316.0,21.8664,21.9056,21.6412,21.6803,1828316.0
2020-04-24 12:55:00,22.14,22.28,22.07,22.23,765586.0,21.6803,21.8174,21.6118,21.7685,765586.0
2020-04-24 13:00:00,22.24,22.32,22.16,22.25,767570.0,21.7783,21.8566,21.6999,21.7881,767570.0
2020-04-24 13:05:00,22.26,22.29,22.09,22.13,643948.0,21.7979,21.8272,21.6314,21.6706,643948.0
2020-04-24 13:10:00,22.13,22.13,22.03,22.06,454694.0,21.6706,21.6706,21.5726,21.602,454694.0
2020-04-24 13:15:00,22.07,22.12,22.04,22.07,465611.0,21.6118,21.6608,21.5824,21.6118,465611.0
2020-04-24 13:20:00,22.08,22.12,22.05,22.11,220190.0,21.6216,21.6608,21.5922,21.651,220190.0
2020-04-24 13:25:00,22.11,22.15,22.06,22.14,256088.0,21.651,21.6901,21.602,21.6803,256088.0
2020-04-24 13:30:00,22.15,22.15,22.1,22.12,222924.0,21.6901,21.6901,21.6412,21.6608,222924.0
2020-04-24 13:35:00,22.12,22.18,22.11,22.14,267705.0,21.6608,21.7195,21.651,21.6803,267705.0
2020-04-24 13:40:00,22.15,22.21,22.14,22.2,373673.0,21.6901,21.7489,21.6803,21.7391,373673.0
2020-04-24 13:45:00,22.21,22.24,22.16,22.19,347943.0,21.7489,21.7783,21.6999,21.7293,347943.0
2020-04-24 13:50:00,22.19,22.33,22.19,22.3,425407.0,21.7293,21.8664,21.7293,21.837,425407.0
2020-04-24 13:55:00,22.3,22.32,22.25,22.3,252876.0,21.837,21.8566,21.7881,21.837,252876.0
2020-04-24 14:00:00,22.31,22.37,22.28,22.34,360779.0,21.8468,21.9056,21.8174,21.8762,360779.0
2020-04-24 14:05:00,22.34,22.5,22.33,22.4,520340.0,21.8762,22.0329,21.8664,21.935,520340.0
2020-04-24 14:10:00,22.39,22.41,22.33,22.39,427449.0,21.9252,21.9447,21.8664,21.9252,427449.0
2020-04-24 14:15:00,22.39,22.4,22.33,22.35,352501.0,21.9252,21.935,21.8664,21.886,352501.0
2020-04-24 14:20:00,22.35,22.36,22.3,22.34,263576.0,21.886,21.8958,21.837,21.8762,263576.0
2020-04-24 14:25:00,22.34,22.35,22.27,22.33,311862.0,21.8762,21.886,21.8076,21.8664,311862.0
2020-04-24 14:30:00,22.33,22.38,22.31,22.34,269977.0,21.8664,21.9154,21.8468,21.8762,269977.0
2020-04-24 14:35:00,22.35,22.46,22.34,22.46,321082.0,21.886,21.9937,21.8762,21.9937,321082.0
2020-04-24 14:40:00,22.46,22.46,22.41,22.42,296627.0,21.9937,21.9937,21.9447,21.9545,296627.0
2020-04-24 14:45:00,22.43,22.54,22.42,22.5,468825.0,21.9643,22.072,21.9545,22.0329,468825.0
2020-04-24 14:50:00,22.5,22.53,22.41,22.44,404056.0,22.0329,22.0623,21.9447,21.9741,404056.0
2020-04-24 14:55:00,22.44,22.48,22.43,22.46,244992.0,21.9741,22.0133,21.9643,21.9937,244992.0
2020-04-24 15:00:00,22.46,22.47,22.41,22.44,284203.0,21.9937,22.0035,21.9447,21.9741,284203.0
2020-04-24 15:05:00,22.44,22.5,22.43,22.5,231149.0,21.9741,22.0329,21.9643,22.0329,231149.0
2020-04-24 15:10:00,22.49,22.5,22.43,22.48,279641.0,22.0231,22.0329,21.9643,22.0133,279641.0
2020-04-24 15:15:00,22.48,22.5,22.44,22.47,228656.0,22.0133,22.0329,21.9741,22.0035,228656.0
2020-04-24 15:20:00,22.47,22.49,22.45,22.48,245900.0,22.0035,22.0231,21.9839,22.0133,245900.0
2020-04-24 15:25:00,22.49,22.49,22.36,22.4,405396.0,22.0231,22.0231,21.8958,21.935,405396.0
2020-04-24 15:30:00,22.41,22.41,22.32,22.37,315568.0,21.9447,21.9447,21.8566,21.9056,315568.0
2020-04-24 15:35:00,22.36,22.41,22.34,22.41,307434.0,21.8958,21.9447,21.8762,21.9447,307434.0
2020-04-24 15:40:00,22.4,22.52,22.4,22.51,437620.0,21.935,22.0525,21.935,22.0427,437620.0
2020-04-24 15:45:00,22.5,22.55,22.5,22.53,406837.0,22.0329,22.0818,22.0329,22.0623,406837.0
2020-04-24 15:50:00,22.52,22.52,22.34,22.39,902860.0,22.0525,22.0525,21.8762,21.9252,902860.0
2020-04-24 15:55:00,22.38,22.44,22.34,22.41,875845.0,21.9154,21.9741,21.8762,21.9447,875845.0
2020-04-27 09:30:00,22.83,22.88,22.62,22.86,1646964.0,22.356,22.405,22.1504,22.3854,1646964.0
2020-04-27 09:35:00,22.85,22.96,22.8,22.8,833181.0,22.3756,22.4833,22.3266,22.3266,833181.0
2020-04-27 09:40:00,22.81,22.82,22.58,22.61,858849.0,22.3364,22.3462,22.1112,22.1406,858849.0
2020-04-27 09:45:00,22.62,22.63,22.47,22.6,883241.0,22.1504,22.1602,22.0035,22.1308,883241.0
2020-04-27 09:50:00,22.6,22.64,22.51,22.54,440322.0,22.1308,22.17,22.0427,22.072,440322.0
2020-04-27 09:55:00,22.54,22.76,22.54,22.63,651783.0,22.072,22.2875,22.072,22.1602,651783.0
2020-04-27 10:00:00,22.64,22.72,22.6,22.68,440831.0,22.17,22.2483,22.1308,22.2091,440831.0
2020-04-27 10:05:00,22.68,22.73,22.63,22.7,364079.0,22.2091,22.2581,22.1602,22.2287,364079.0
2020-04-27 10:10:00,22.69,22.8,22.61,22.78,738336.0,22.2189,22.3266,22.1406,22.3071,738336.0
2020-04-27 10:15:00,22.77,22.93,22.72,22.91,841277.0,22.2973,22.4539,22.2483,22.4344,841277.0
2020-04-27 10:20:00,22.92,22.94,22.8,22.92,745710.0,22.4442,22.4637,22.3266,22.4442,745710.0
2020-04-27 10:25:00,22.92,22.92,22.79,22.87,474643.0,22.4442,22.4442,22.3169,22.3952,474643.0
2020-04-27 10:30:00,22.86,22.89,22.84,22.87,330863.0,22.3854,22.4148,22.3658,22.3952,330863.0
2020-04-27 10:35:00,22.86,22.95,22.83,22.94,587525.0,22.3854,22.4735,22.356,22.4637,587525.0
2020-04-27 10:40:00,22.94,23.1,22.91,23.09,1190126.0,22.4637,22.6204,22.4344,22.6106,1190126.0
2020-04-27 10:45:00,23.09,23.1,23.01,23.08,535007.0,22.6106,22.6204,22.5323,22.6008,535007.0
2020-04-27 10:50:00,23.08,23.2,23.07,23.15,908008.0,22.6008,22.7183,22.591,22.6694,908008.0
2020-04-27 10:55:00,23.16,23.22,23.13,23.21,598117.0,22.6792,22.7379,22.6498,22.7281,598117.0
2020-04-27 11:00:00,23.21,23.35,23.2,23.32,896325.0,22.7281,22.8652,22.7183,22.8358,896325.0
2020-04-27 11:05:00,23.32,23.44,23.22,23.43,712924.0,22.8358,22.9534,22.7379,22.9436,712924.0
2020-04-27 11:10:00,23.42,23.43,23.3,23.31,444253.0,22.9338,22.9436,22.8163,22.8261,444253.0
2020-04-27 11:15:00,23.31,23.34,23.23,23.3,492460.0,22.8261,22.8554,22.7477,22.8163,492460.0
2020-04-27 11:20:00,23.3,23.32,23.17,23.26,415720.0,22.8163,22.8358,22.689,22.7771,415720.0
2020-04-27 11:25:00,23.25,23.3,23.23,23.3,349771.0,22.7673,22.8163,22.7477,22.8163,349771.0
2020-04-27 11:30:00,23.3,23.4,23.29,23.39,434240.0,22.8163,22.9142,22.8065,22.9044,434240.0
2020-04-27 11:35:00,23.4,23.4,23.33,23.36,277623.0,22.9142,22.9142,22.8456,22.875,277623.0
2020-04-27 11:40:00,23.36,23.38,23.28,23.28,469044.0,22.875,22.8946,22.7967,22.7967,469044.0
2020-04-27 11:45:00,23.29,23.29,23.19,23.23,549762.0,22.8065,22.8065,22.7085,22.7477,549762.0
2020-04-27 11:50:00,23.23,23.24,23.11,23.17,733361.0,22.7477,22.7575,22.6302,22.689,733361.0
2020-04-27 11:55:00,23.16,23.19,23.13,23.13,573165.0,22.6792,22.7085,22.6498,22.6498,573165.0
2020-04-27 12:00:00,23.13,23.14,23.04,23.07,714083.0,22.6498,22.6596,22.5617,22.591,714083.0
2020-04-27 12:05:00,23.07,23.1,23.03,23.05,399009.0,22.591,22.6204,22.5519,22.5715,399009.0
2020-04-27 12:10:00,23.05,23.05,22.96,23.01,812426.0,22.5715,22.5715,22.4833,22.5323,812426.0
2020-04-27 12:15:00,23.02,23.05,23.01,23.03,455106.0,22.5421,22.5715,22.5323,22.5519,455106.0
2020-04-27 12:20:00,23.03,23.04,22.96,22.98,301838.0,22.5519,22.5617,22.4833,22.5029,301838.0
2020-04-27 12:25:00,22.98,23.01,22.96,23.0,337856.0,22.5029,22.5323,22.4833,22.5225,337856.0
2020-04-27 12:30:00,23.0,23.08,22.99,23.07,455499.0,22.5225,22.6008,22.5127,22.591,455499.0
2020-04-27 12:35:00,23.06,23.15,23.06,23.12,653847.0,22.5812,22.6694,22.5812,22.64,653847.0
2020-04-27 12:40:00,23.11,23.17,23.1,23.16,427339.0,22.6302,22.689,22.6204,22.6792,427339.0
2020-04-27 12:45:00,23.15,23.24,23.12,23.23,465103.0,22.6694,22.7575,22.64,22.7477,465103.0
2020-04-27 12:50:00,23.23,23.26,23.21,23.23,445837.0,22.7477,22.7771,22.7281,22.7477,445837.0
2020-04-27 12:55:00,23.23,23.28,23.21,23.28,384983.0,22.7477,22.7967,22.7281,22.7967,384983.0
2020-04-27 13:00:00,23.28,23.28,23.16,23.19,317136.0,22.7967,22.7967,22.6792,22.7085,317136.0
2020-04-27 13:05:00,23.19,23.2,23.11,23.14,368172.0,22.7085,22.7183,22.6302,22.6596,368172.0
2020-04-27 13:10:00,23.15,23.18,23.11,23.16,193778.0,22.6694,22.6988,22.6302,22.6792,193778.0
2020-04-27 13:15:00,23.17,23.2,23.13,23.14,190592.0,22.689,22.7183,22.6498,22.6596,190592.0
2020-04-27 13:20:00,23.15,23.17,23.05,23.09,443053.0,22.6694,22.689,22.5715,22.6106,443053.0
2020-04-27 13:25:00,23.1,23.18,23.08,23.15,241036.0,22.6204,22.6988,22.6008,22.6694,241036.0
2020-04-27 13:30:00,23.15,23.17,23.1,23.11,174998.0,22.6694,22.689,22.6204,22.6302,174998.0
2020-04-27 13:35:00,23.11,23.14,23.09,23.12,220412.0,22.6302,22.6596,22.6106,22.64,220412.0
2020-04-27 13:40:00,23.13,23.13,23.08,23.1,165218.0,22.6498,22.6498,22.6008,22.6204,165218.0
2020-04-27 13:45:00,23.1,23.17,23.09,23.16,221619.0,22.6204,22.689,22.6106,22.6792,221619.0
2020-04-27 13:50:00,23.16,23.19,23.15,23.19,169089.0,22.6792,22.7085,22.6694,22.7085,169089.0
2020-04-27 13:55:00,23.19,23.22,23.14,23.17,243360.0,22.7085,22.7379,22.6596,22.689,243360.0
2020-04-27 14:00:00,23.18,23.22,23.17,23.19,244473.0,22.6988,22.7379,22.689,22.7085,244473.0
2020-04-27 14:05:00,23.19,23.2,23.16,23.18,205302.0,22.7085,22.7183,22.6792,22.6988,205302.0
2020-04-27 14:10:00,23.18,23.24,23.17,23.21,260347.0,22.6988,22.7575,22.689,22.7281,260347.0
2020-04-27 14:15:00,23.21,23.23,23.14,23.15,260962.0,22.7281,22.7477,22.6596,22.6694,260962.0
2020-04-27 14:20:00,23.14,23.15,23.06,23.08,415261.0,22.6596,22.6694,22.5812,22.6008,415261.0
2020-04-27 14:25:00,23.09,23.1,23.03,23.06,289375.0,22.6106,22.6204,22.5519,22.5812,289375.0
2020-04-27 14:30:00,23.06,23.1,23.04,23.07,239008.0,22.5812,22.6204,22.5617,22.591,239008.0
2020-04-27 14:35:00,23.07,23.07,23.01,23.03,416589.0,22.591,22.591,22.5323,22.5519,416589.0
2020-04-27 14:40:00,23.04,23.06,22.97,22.99,433843.0,22.5617,22.5812,22.4931,22.5127,433843.0
2020-04-27 14:45:00,23.0,23.01,22.94,22.96,407652.0,22.5225,22.5323,22.4637,22.4833,407652.0
2020-04-27 14:50:00,22.95,23.01,22.92,23.0,419841.0,22.4735,22.5323,22.4442,22.5225,419841.0
2020-04-27 14:55:00,23.0,23.0,22.96,22.97,225535.0,22.5225,22.5225,22.4833,22.4931,225535.0
2020-04-27 15:00:00,22.97,23.02,22.93,22.94,596711.0,22.4931,22.5421,22.4539,22.4637,596711.0
2020-04-27 15:05:00,22.94,22.94,22.82,22.82,844843.0,22.4637,22.4637,22.3462,22.3462,844843.0
2020-04-27 15:10:00,22.83,22.83,22.77,22.78,498584.0,22.356,22.356,22.2973,22.3071,498584.0
2020-04-27 15:15:00,22.78,22.79,22.7,22.7,682739.0,22.3071,22.3169,22.2287,22.2287,682739.0
2020-04-27 15:20:00,22.71,22.73,22.62,22.66,1036407.0,22.2385,22.2581,22.1504,22.1896,1036407.0
2020-04-27 15:25:00,22.67,22.72,22.62,22.63,862169.0,22.1993,22.2483,22.1504,22.1602,862169.0
2020-04-27 15:30:00,22.63,22.67,22.6,22.61,659321.0,22.1602,22.1993,22.1308,22.1406,659321.0
2020-04-27 15:35:00,22.61,22.61,22.49,22.54,1280746.0,22.1406,22.1406,22.0231,22.072,1280746.0
2020-04-27 15:40:00,22.54,22.54,22.36,22.37,1356033.0,22.072,22.072,21.8958,21.9056,1356033.0
2020-04-27 15:45:00,22.36,22.4,22.19,22.2,1709125.0,21.8958,21.935,21.7293,21.7391,1709125.0
2020-04-27 15:50:00,22.21,22.23,22.0,22.11,2664906.0,21.7489,21.7685,21.5433,21.651,2664906.0
2020-04-27 15:55:00,22.12,22.19,22.08,22.16,1869490.0,21.6608,21.7293,21.6216,21.6999,1869490.0
2020-04-28 09:30:00,23.0,23.05,22.77,22.92,2432472.0,22.5225,22.5715,22.2973,22.4442,2432472.0
2020-04-28 09:35:00,22.92,23.35,22.89,23.21,2170757.0,22.4442,22.8652,22.4148,22.7281,2170757.0
2020-04-28 09:40:00,23.21,23.65,23.18,23.64,2308926.0,22.7281,23.159,22.6988,23.1492,2308926.0
2020-04-28 09:45:00,23.65,23.8,23.5,23.62,2159356.0,23.159,23.3059,23.0121,23.1296,2159356.0
2020-04-28 09:50:00,23.61,23.76,23.46,23.51,1521121.0,23.1198,23.2667,22.9729,23.0219,1521121.0
2020-04-28 09:55:00,23.51,23.68,23.36,23.36,1457615.0,23.0219,23.1884,22.875,22.875,1457615.0
2020-04-28 10:00:00,23.36,23.38,23.05,23.13,1743765.0,22.875,22.8946,22.5715,22.6498,1743765.0
2020-04-28 10:05:00,23.13,23.25,23.08,23.23,1084787.0,22.6498,22.7673,22.6008,22.7477,1084787.0
2020-04-28 10:10:00,23.23,23.26,22.94,23.11,1346942.0,22.7477,22.7771,22.4637,22.6302,1346942.0
2020-04-28 10:15:00,23.11,23.44,23.09,23.33,1344301.0,22.6302,22.9534,22.6106,22.8456,1344301.0
2020-04-28 10:20:00,23.34,23.39,23.13,23.31,1183903.0,22.8554,22.9044,22.6498,22.8261,1183903.0
2020-04-28 10:25:00,23.31,23.44,23.2,23.3,1058263.0,22.8261,22.9534,22.7183,22.8163,1058263.0
2020-04-28 10:30:00,23.3,23.34,23.2,23.27,1021579.0,22.8163,22.8554,22.7183,22.7869,1021579.0
2020-04-28 10:35:00,23.26,23.37,23.25,23.37,575910.0,22.7771,22.8848,22.7673,22.8848,575910.0
2020-04-28 10:40:00,23.36,23.4,23.03,23.05,1277900.0,22.875,22.9142,22.5519,22.5715,1277900.0
2020-04-28 10:45:00,23.05,23.18,23.01,23.14,827162.0,22.5715,22.6988,22.5323,22.6596,827162.0
2020-04-28 10:50:00,23.14,23.15,22.86,22.89,972257.0,22.6596,22.6694,22.3854,22.4148,972257.0
2020-04-28 10:55:00,22.89,22.94,22.68,22.75,1225357.0,22.4148,22.4637,22.2091,22.2777,1225357.0
2020-04-28 11:00:00,22.75,22.94,22.65,22.91,958706.0,22.2777,22.4637,22.1798,22.4344,958706.0
2020-04-28 11:05:00,22.91,23.1,22.79,22.98,921561.0,22.4344,22.6204,22.3169,22.5029,921561.0
2020-04-28 11:10:00,22.98,23.05,22.92,22.97,630590.0,22.5029,22.5715,22.4442,22.4931,630590.0
2020-04-28 11:15:00,22.98,23.1,22.92,23.09,420635.0,22.5029,22.6204,22.4442,22.6106,420635.0
2020-04-28 11:20:00,23.09,23.1,22.99,23.02,502462.0,22.6106,22.6204,22.5127,22.5421,502462.0
2020-04-28 11:25:00,23.02,23.2,23.01,23.16,682878.0,22.5421,22.7183,22.5323,22.6792,682878.0
2020-04-28 11:30:00,23.16,23.22,23.13,23.2,408752.0,22.6792,22.7379,22.6498,22.7183,408752.0
2020-04-28 11:35:00,23.2,23.24,23.1,23.1,477598.0,22.7183,22.7575,22.6204,22.6204,477598.0
2020-04-28 11:40:00,23.1,23.22,23.05,23.21,559727.0,22.6204,22.7379,22.5715,22.7281,559727.0
2020-04-28 11:45:00,23.22,23.28,23.17,23.23,660351.0,22.7379,22.7967,22.689,22.7477,660351.0
2020-04-28 11:50:00,23.23,23.26,23.11,23.17,562357.0,22.7477,22.7771,22.6302,22.689,562357.0
2020-04-28 11:55:00,23.18,23.28,23.16,23.24,575091.0,22.6988,22.7967,22.6792,22.7575,575091.0
2020-04-28 12:00:00,23.25,23.46,23.24,23.45,1253646.0,22.7673,22.9729,22.7575,22.9632,1253646.0
2020-04-28 12:05:00,23.45,23.55,23.41,23.55,1197070.0,22.9632,23.0611,22.924,23.0611,1197070.0
2020-04-28 12:10:00,23.54,23.76,23.54,23.69,1896254.0,23.0513,23.2667,23.0513,23.1982,1896254.0
2020-04-28 12:15:00,23.68,23.71,23.51,23.58,1018858.0,23.1884,23.2178,23.0219,23.0905,1018858.0
2020-04-28 12:20:00,23.58,23.68,23.51,23.57,557524.0,23.0905,23.1884,23.0219,23.0807,557524.0
2020-04-28 12:25:00,23.58,23.6,23.53,23.59,305340.0,23.0905,23.11,23.0415,23.1002,305340.0
2020-04-28 12:30:00,23.59,23.66,23.57,23.65,361937.0,23.1002,23.1688,23.0807,23.159,361937.0
2020-04-28 12:35:00,23.65,23.69,23.62,23.63,372452.0,23.159,23.1982,23.1296,23.1394,372452.0
2020-04-28 12:40:00,23.63,23.71,23.61,23.7,370441.0,23.1394,23.2178,23.1198,23.208,370441.0
2020-04-28 12:45:00,23.69,23.7,23.55,23.66,450213.0,23.1982,23.208,23.0611,23.1688,450213.0
2020-04-28 12:50:00,23.65,23.67,23.6,23.64,315871.0,23.159,23.1786,23.11,23.1492,315871.0
2020-04-28 12:55:00,23.63,23.99,23.63,23.98,1405958.0,23.1394,23.4919,23.1394,23.4821,1405958.0
2020-04-28 13:00:00,23.99,24.0,23.82,23.88,899237.0,23.4919,23.5017,23.3255,23.3842,899237.0
2020-04-28 13:05:00,23.87,23.92,23.83,23.91,470799.0,23.3744,23.4234,23.3353,23.4136,470799.0
2020-04-28 13:10:00,23.91,24.0,23.85,23.88,849475.0,23.4136,23.5017,23.3548,23.3842,849475.0
2020-04-28 13:15:00,23.89,23.94,23.85,23.89,558992.0,23.394,23.443,23.3548,23.394,558992.0
2020-04-28 13:20:00,23.89,23.94,23.84,23.93,449188.0,23.394,23.443,23.3451,23.4332,449188.0
2020-04-28 13:25:00,23.93,24.08,23.9,24.08,1438944.0,23.4332,23.5801,23.4038,23.5801,1438944.0
2020-04-28 13:30:00,24.07,24.08,23.91,23.96,1044939.0,23.5703,23.5801,23.4136,23.4626,1044939.0
2020-04-28 13:35:00,23.96,24.01,23.92,23.93,553515.0,23.4626,23.5115,23.4234,23.4332,553515.0
2020-04-28 13:40:00,23.93,23.95,23.83,23.91,582066.0,23.4332,23.4528,23.3353,23.4136,582066.0
2020-04-28 13:45:00,23.9,24.03,23.86,23.99,632744.0,23.4038,23.5311,23.3646,23.4919,632744.0
2020-04-28 13:50:00,24.0,24.02,23.96,24.01,487625.0,23.5017,23.5213,23.4626,23.5115,487625.0
2020-04-28 13:55:00,24.0,24.01,23.84,23.94,725504.0,23.5017,23.5115,23.3451,23.443,725504.0
2020-04-28 14:00:00,23.94,24.14,23.93,24.14,956670.0,23.443,23.6388,23.4332,23.6388,956670.0
2020-04-28 14:05:00,24.14,24.27,24.07,24.27,1224374.0,23.6388,23.7661,23.5703,23.7661,1224374.0
2020-04-28 14:10:00,24.26,24.4,24.25,24.4,1291581.0,23.7563,23.8934,23.7465,23.8934,1291581.0
2020-04-28 14:15:00,24.39,24.58,24.36,24.45,1730396.0,23.8836,24.0697,23.8543,23.9424,1730396.0
2020-04-28 14:20:00,24.45,24.69,24.41,24.68,1413833.0,23.9424,24.1774,23.9032,24.1676,1413833.0
2020-04-28 14:25:00,24.68,24.78,24.59,24.62,1681813.0,24.1676,24.2655,24.0795,24.1089,1681813.0
2020-04-28 14:30:00,24.62,24.9,24.61,24.74,1287438.0,24.1089,24.383,24.0991,24.2264,1287438.0
2020-04-28 14:35:00,24.74,24.84,24.52,24.53,1283952.0,24.2264,24.3243,24.0109,24.0207,1283952.0
2020-04-28 14:40:00,24.53,24.71,24.51,24.54,829846.0,24.0207,24.197,24.0011,24.0305,829846.0
2020-04-28 14:45:00,24.53,24.67,24.46,24.67,906205.0,24.0207,24.1578,23.9522,24.1578,906205.0
2020-04-28 14:50:00,24.67,24.72,24.46,24.48,837060.0,24.1578,24.2068,23.9522,23.9718,837060.0
2020-04-28 14:55:00,24.48,24.57,24.43,24.46,790596.0,23.9718,24.0599,23.9228,23.9522,790596.0
2020-04-28 15:00:00,24.46,24.55,24.38,24.5,948645.0,23.9522,24.0403,23.8738,23.9914,948645.0
2020-04-28 15:05:00,24.5,24.52,24.33,24.35,604897.0,23.9914,24.0109,23.8249,23.8445,604897.0
2020-04-28 15:10:00,24.35,24.41,24.29,24.3,749569.0,23.8445,23.9032,23.7857,23.7955,749569.0
2020-04-28 15:15:00,24.3,24.45,24.28,24.44,575997.0,23.7955,23.9424,23.7759,23.9326,575997.0
2020-04-28 15:20:00,24.45,24.51,24.18,24.23,1384069.0,23.9424,24.0011,23.678,23.727,1384069.0
2020-04-28 15:25:00,24.23,24.39,24.22,24.38,862959.0,23.727,23.8836,23.7172,23.8738,862959.0
2020-04-28 15:30:00,24.38,24.56,24.33,24.44,1161451.0,23.8738,24.0501,23.8249,23.9326,1161451.0
2020-04-28 15:35:00,24.45,24.51,24.42,24.44,585860.0,23.9424,24.0011,23.913,23.9326,585860.0
2020-04-28 15:40:00,24.44,24.49,24.31,24.31,828877.0,23.9326,23.9816,23.8053,23.8053,828877.0
2020-04-28 15:45:00,24.32,24.36,24.24,24.25,755139.0,23.8151,23.8543,23.7367,23.7465,755139.0
2020-04-28 15:50:00,24.25,24.3,24.1,24.2,1273216.0,23.7465,23.7955,23.5997,23.6976,1273216.0
2020-04-28 15:55:00,24.2,24.4,24.18,24.34,1389110.0,23.6976,23.8934,23.678,23.8347,1389110.0
2020-04-29 09:30:00,25.69,26.38,25.5,26.16,4815337.0,25.1566,25.8323,24.9706,25.6169,4815337.0
2020-04-29 09:35:00,26.16,26.57,26.04,26.08,3008771.0,25.6169,26.0184,25.4994,25.5385,3008771.0
2020-04-29 09:40:00,26.08,26.18,25.72,26.1,1900207.0,25.5385,25.6365,25.186,25.5581,1900207.0
2020-04-29 09:45:00,26.09,26.32,25.97,26.17,1422725.0,25.5483,25.7736,25.4308,25.6267,1422725.0
2020-04-29 09:50:00,26.16,26.19,25.91,26.01,1162298.0,25.6169,25.6463,25.3721,25.47,1162298.0
2020-04-29 09:55:00,26.02,26.17,25.9,26.13,1103240.0,25.4798,25.6267,25.3623,25.5875,1103240.0
2020-04-29 10:00:00,26.13,26.21,26.02,26.11,1037121.0,25.5875,25.6659,25.4798,25.5679,1037121.0
2020-04-29 10:05:00,26.11,26.41,26.11,26.32,1279807.0,25.5679,25.8617,25.5679,25.7736,1279807.0
2020-04-29 10:10:00,26.31,26.37,26.13,26.32,1136318.0,25.7638,25.8225,25.5875,25.7736,1136318.0
2020-04-29 10:15:00,26.32,26.45,26.28,26.45,905038.0,25.7736,25.9009,25.7344,25.9009,905038.0
2020-04-29 10:20:00,26.44,26.69,26.42,26.64,1598003.0,25.8911,26.1359,25.8715,26.0869,1598003.0
2020-04-29 10:25:00,26.63,26.91,26.61,26.9,1739766.0,26.0771,26.3513,26.0575,26.3415,1739766.0
2020-04-29 10:30:00,26.9,26.99,26.85,26.92,1518487.0,26.3415,26.4297,26.2926,26.3611,1518487.0
2020-04-29 10:35:00,26.92,27.09,26.67,26.83,1834791.0,26.3611,26.5276,26.1163,26.273,1834791.0
2020-04-29 10:40:00,26.82,27.05,26.77,27.04,1289214.0,26.2632,26.4884,26.2142,26.4786,1289214.0
2020-04-29 10:45:00,27.05,27.07,26.85,27.07,1162897.0,26.4884,26.508,26.2926,26.508,1162897.0
2020-04-29 10:50:00,27.07,27.38,27.01,27.28,1628425.0,26.508,26.8116,26.4492,26.7136,1628425.0
2020-04-29 10:55:00,27.27,27.38,27.21,27.37,1194226.0,26.7038,26.8116,26.6451,26.8018,1194226.0
2020-04-29 11:00:00,27.36,27.38,27.06,27.1,1333730.0,26.792,26.8116,26.4982,26.5374,1333730.0
2020-04-29 11:05:00,27.1,27.2,27.06,27.08,1165204.0,26.5374,26.6353,26.4982,26.5178,1165204.0
2020-04-29 11:10:00,27.08,27.14,26.97,27.03,1138826.0,26.5178,26.5765,26.4101,26.4688,1138826.0
2020-04-29 11:15:00,27.03,27.11,26.97,26.99,820159.0,26.4688,26.5472,26.4101,26.4297,820159.0
2020-04-29 11:20:00,26.98,27.1,26.88,27.05,967161.0,26.4199,26.5374,26.3219,26.4884,967161.0
2020-04-29 11:25:00,27.06,27.09,26.95,26.96,785825.0,26.4982,26.5276,26.3905,26.4003,785825.0
2020-04-29 11:30:00,26.97,26.98,26.71,26.82,895263.0,26.4101,26.4199,26.1555,26.2632,895263.0
2020-04-29 11:35:00,26.82,26.88,26.8,26.85,681299.0,26.2632,26.3219,26.2436,26.2926,681299.0
2020-04-29 11:40:00,26.84,26.91,26.58,26.6,773486.0,26.2828,26.3513,26.0282,26.0478,773486.0
2020-04-29 11:45:00,26.6,26.73,26.59,26.73,655315.0,26.0478,26.1751,26.038,26.1751,655315.0
2020-04-29 11:50:00,26.72,26.94,26.72,26.87,747177.0,26.1653,26.3807,26.1653,26.3121,747177.0
2020-04-29 11:55:00,26.86,26.9,26.75,26.76,503050.0,26.3024,26.3415,26.1946,26.2044,503050.0
2020-04-29 12:00:00,26.77,26.95,26.76,26.93,608956.0,26.2142,26.3905,26.2044,26.3709,608956.0
2020-04-29 12:05:00,26.94,27.1,26.91,27.01,805574.0,26.3807,26.5374,26.3513,26.4492,805574.0
2020-04-29 12:10:00,27.01,27.06,26.99,27.03,543038.0,26.4492,26.4982,26.4297,26.4688,543038.0
2020-04-29 12:15:00,27.02,27.1,26.99,27.07,680385.0,26.459,26.5374,26.4297,26.508,680385.0
2020-04-29 12:20:00,27.07,27.16,27.03,27.16,525930.0,26.508,26.5961,26.4688,26.5961,525930.0
2020-04-29 12:25:00,27.16,27.17,27.1,27.11,434319.0,26.5961,26.6059,26.5374,26.5472,434319.0
2020-04-29 12:30:00,27.11,27.13,27.06,27.07,341415.0,26.5472,26.5667,26.4982,26.508,341415.0
2020-04-29 12:35:00,27.07,27.17,27.06,27.17,343837.0,26.508,26.6059,26.4982,26.6059,343837.0
2020-04-29 12:40:00,27.17,27.22,27.12,27.16,492793.0,26.6059,26.6549,26.557,26.5961,492793.0
2020-04-29 12:45:00,27.16,27.31,27.15,27.3,666441.0,26.5961,26.743,26.5863,26.7332,666441.0
2020-04-29 12:50:00,27.29,27.47,27.26,27.45,896529.0,26.7234,26.8997,26.6941,26.8801,896529.0
2020-04-29 12:55:00,27.46,27.56,27.37,27.41,997006.0,26.8899,26.9878,26.8018,26.8409,997006.0
2020-04-29 13:00:00,27.41,27.44,27.32,27.42,648803.0,26.8409,26.8703,26.7528,26.8507,648803.0
2020-04-29 13:05:00,27.43,27.58,27.42,27.56,763715.0,26.8605,27.0074,26.8507,26.9878,763715.0
2020-04-29 13:10:00,27.57,27.6,27.5,27.5,637081.0,26.9976,27.027,26.9291,26.9291,637081.0
2020-04-29 13:15:00,27.5,27.58,27.43,27.58,597952.0,26.9291,27.0074,26.8605,27.0074,597952.0
2020-04-29 13:20:00,27.58,27.58,27.28,27.28,752283.0,27.0074,27.0074,26.7136,26.7136,752283.0
2020-04-29 13:25:00,27.28,27.43,27.27,27.36,603779.0,26.7136,26.8605,26.7038,26.792,603779.0
2020-04-29 13:30:00,27.37,27.38,27.12,27.2,993245.0,26.8018,26.8116,26.557,26.6353,993245.0
2020-04-29 13:35:00,27.2,27.28,27.08,27.21,707815.0,26.6353,26.7136,26.5178,26.6451,707815.0
2020-04-29 13:40:00,27.21,27.3,27.04,27.06,688284.0,26.6451,26.7332,26.4786,26.4982,688284.0
2020-04-29 13:45:00,27.06,27.09,26.76,26.84,1085455.0,26.4982,26.5276,26.2044,26.2828,1085455.0
2020-04-29 13:50:00,26.84,26.93,26.71,26.71,701857.0,26.2828,26.3709,26.1555,26.1555,701857.0
2020-04-29 13:55:00,26.71,26.79,26.62,26.71,794908.0,26.1555,26.2338,26.0673,26.1555,794908.0
2020-04-29 14:00:00,26.7,26.89,26.64,26.74,928757.0,26.1457,26.3317,26.0869,26.1848,928757.0
2020-04-29 14:05:00,26.74,26.75,26.51,26.53,813757.0,26.1848,26.1946,25.9596,25.9792,813757.0
2020-04-29 14:10:00,26.53,26.8,26.52,26.79,816156.0,25.9792,26.2436,25.9694,26.2338,816156.0
2020-04-29 14:15:00,26.79,26.92,26.77,26.84,642066.0,26.2338,26.3611,26.2142,26.2828,642066.0
2020-04-29 14:20:00,26.85,26.99,26.85,26.96,512548.0,26.2926,26.4297,26.2926,26.4003,512548.0
2020-04-29 14:25:00,26.97,27.0,26.88,26.94,454638.0,26.4101,26.4394,26.3219,26.3807,454638.0
2020-04-29 14:30:00,26.95,26.98,26.89,26.96,562819.0,26.3905,26.4199,26.3317,26.4003,562819.0
2020-04-29 14:35:00,26.97,27.09,26.92,27.06,541474.0,26.4101,26.5276,26.3611,26.4982,541474.0
2020-04-29 14:40:00,27.05,27.2,27.01,27.16,527292.0,26.4884,26.6353,26.4492,26.5961,527292.0
2020-04-29 14:45:00,27.17,27.22,27.06,27.12,595527.0,26.6059,26.6549,26.4982,26.557,595527.0
2020-04-29 14:50:00,27.12,27.12,26.93,26.95,683508.0,26.557,26.557,26.3709,26.3905,683508.0
2020-04-29 14:55:00,26.95,27.13,26.92,27.13,525134.0,26.3905,26.5667,26.3611,26.5667,525134.0
2020-04-29 15:00:00,27.14,27.2,27.12,27.19,492395.0,26.5765,26.6353,26.557,26.6255,492395.0
2020-04-29 15:05:00,27.19,27.2,27.1,27.12,350425.0,26.6255,26.6353,26.5374,26.557,350425.0
2020-04-29 15:10:00,27.12,27.13,27.04,27.05,406682.0,26.557,26.5667,26.4786,26.4884,406682.0
2020-04-29 15:15:00,27.06,27.06,26.88,26.89,563617.0,26.4982,26.4982,26.3219,26.3317,563617.0
2020-04-29 15:20:00,26.89,27.07,26.88,27.05,642090.0,26.3317,26.508,26.3219,26.4884,642090.0
2020-04-29 15:25:00,27.04,27.08,26.98,27.04,428148.0,26.4786,26.5178,26.4199,26.4786,428148.0
2020-04-29 15:30:00,27.03,27.12,27.03,27.12,467680.0,26.4688,26.557,26.4688,26.557,467680.0
2020-04-29 15:35:00,27.12,27.25,27.07,27.18,779424.0,26.557,26.6843,26.508,26.6157,779424.0
2020-04-29 15:40:00,27.19,27.2,27.12,27.18,477434.0,26.6255,26.6353,26.557,26.6157,477434.0
2020-04-29 15:45:00,27.18,27.23,27.15,27.21,503874.0,26.6157,26.6647,26.5863,26.6451,503874.0
2020-04-29 15:50:00,27.22,27.31,27.18,27.28,1162558.0,26.6549,26.743,26.6157,26.7136,1162558.0
2020-04-29 15:55:00,27.28,27.36,27.26,27.32,1467211.0,26.7136,26.792,26.6941,26.7528,1467211.0
2020-04-30 09:30:00,26.7,26.71,25.78,26.21,4260089.0,26.1457,26.1555,25.2448,25.6659,4260089.0
2020-04-30 09:35:00,26.2,26.38,25.69,25.93,2271250.0,25.6561,25.8323,25.1566,25.3917,2271250.0
2020-04-30 09:40:00,25.91,26.35,25.88,26.27,1661995.0,25.3721,25.8029,25.3427,25.7246,1661995.0
2020-04-30 09:45:00,26.27,26.53,25.96,26.5,1558718.0,25.7246,25.9792,25.421,25.9498,1558718.0
2020-04-30 09:50:00,26.49,26.84,26.48,26.69,1639423.0,25.94,26.2828,25.9302,26.1359,1639423.0
2020-04-30 09:55:00,26.69,27.04,26.68,26.96,1590340.0,26.1359,26.4786,26.1261,26.4003,1590340.0
2020-04-30 10:00:00,26.96,27.23,26.91,27.02,1441217.0,26.4003,26.6647,26.3513,26.459,1441217.0
2020-04-30 10:05:00,27.02,27.06,26.8,26.89,1223193.0,26.459,26.4982,26.2436,26.3317,1223193.0
2020-04-30 10:10:00,26.9,27.09,26.87,26.92,727780.0,26.3415,26.5276,26.3121,26.3611,727780.0
2020-04-30 10:15:00,26.91,26.91,26.53,26.64,937147.0,26.3513,26.3513,25.9792,26.0869,937147.0
2020-04-30 10:20:00,26.64,26.68,26.42,26.42,808623.0,26.0869,26.1261,25.8715,25.8715,808623.0
2020-04-30 10:25:00,26.42,26.73,26.31,26.73,927973.0,25.8715,26.1751,25.7638,26.1751,927973.0
2020-04-30 10:30:00,26.73,26.84,26.71,26.76,689299.0,26.1751,26.2828,26.1555,26.2044,689299.0
2020-04-30 10:35:00,26.75,26.8,26.65,26.68,508109.0,26.1946,26.2436,26.0967,26.1261,508109.0
2020-04-30 10:40:00,26.68,26.69,26.37,26.38,762250.0,26.1261,26.1359,25.8225,25.8323,762250.0
2020-04-30 10:45:00,26.39,26.58,26.37,26.42,622132.0,25.8421,26.0282,25.8225,25.8715,622132.0
2020-04-30 10:50:00,26.43,26.51,26.36,26.42,584093.0,25.8813,25.9596,25.8127,25.8715,584093.0
2020-04-30 10:55:00,26.41,26.52,26.26,26.28,659238.0,25.8617,25.9694,25.7148,25.7344,659238.0
2020-04-30 11:00:00,26.28,26.38,26.11,26.24,966913.0,25.7344,25.8323,25.5679,25.6952,966913.0
2020-04-30 11:05:00,26.24,26.25,26.05,26.17,635597.0,25.6952,25.705,25.5092,25.6267,635597.0
2020-04-30 11:10:00,26.18,26.3,26.13,26.29,552737.0,25.6365,25.754,25.5875,25.7442,552737.0
2020-04-30 11:15:00,26.3,26.39,26.16,26.17,770662.0,25.754,25.8421,25.6169,25.6267,770662.0
2020-04-30 11:20:00,26.17,26.18,26.06,26.1,520032.0,25.6267,25.6365,25.519,25.5581,520032.0
2020-04-30 11:25:00,26.1,26.28,26.08,26.16,519158.0,25.5581,25.7344,25.5385,25.6169,519158.0
2020-04-30 11:30:00,26.16,26.23,26.12,26.12,374000.0,25.6169,25.6854,25.5777,25.5777,374000.0
2020-04-30 11:35:00,26.12,26.21,26.1,26.18,374524.0,25.5777,25.6659,25.5581,25.6365,374524.0
2020-04-30 11:40:00,26.19,26.32,26.14,26.27,600756.0,25.6463,25.7736,25.5973,25.7246,600756.0
2020-04-30 11:45:00,26.26,26.28,26.14,26.14,511893.0,25.7148,25.7344,25.5973,25.5973,511893.0
2020-04-30 11:50:00,26.14,26.2,26.07,26.08,457497.0,25.5973,25.6561,25.5288,25.5385,457497.0
2020-04-30 11:55:00,26.07,26.08,25.83,25.93,1164996.0,25.5288,25.5385,25.2937,25.3917,1164996.0
2020-04-30 12:00:00,25.93,25.94,25.64,25.65,1413539.0,25.3917,25.4015,25.1077,25.1175,1413539.0
2020-04-30 12:05:00,25.64,25.86,25.55,25.84,1044076.0,25.1077,25.3231,25.0196,25.3035,1044076.0
2020-04-30 12:10:00,25.84,25.88,25.77,25.87,480131.0,25.3035,25.3427,25.235,25.3329,480131.0
2020-04-30 12:15:00,25.87,25.93,25.81,25.82,586242.0,25.3329,25.3917,25.2742,25.2839,586242.0
2020-04-30 12:20:00,25.83,25.96,25.69,25.91,701705.0,25.2937,25.421,25.1566,25.3721,701705.0
2020-04-30 12:25:00,25.9,25.98,25.81,25.9,481432.0,25.3623,25.4406,25.2742,25.3623,481432.0
2020-04-30 12:30:00,25.9,25.9,25.72,25.83,559730.0,25.3623,25.3623,25.186,25.2937,559730.0
2020-04-30 12:35:00,25.83,25.99,25.8,25.95,443134.0,25.2937,25.4504,25.2644,25.4112,443134.0
2020-04-30 12:40:00,25.95,26.14,25.91,26.01,773271.0,25.4112,25.5973,25.3721,25.47,773271.0
2020-04-30 12:45:00,26.02,26.14,25.98,26.11,361814.0,25.4798,25.5973,25.4406,25.5679,361814.0
2020-04-30 12:50:00,26.11,26.19,26.03,26.19,417202.0,25.5679,25.6463,25.4896,25.6463,417202.0
2020-04-30 12:55:00,26.19,26.24,26.14,26.18,603158.0,25.6463,25.6952,25.5973,25.6365,603158.0
2020-04-30 13:00:00,26.17,26.17,25.9,25.91,759301.0,25.6267,25.6267,25.3623,25.3721,759301.0
2020-04-30 13:05:00,25.92,26.14,25.91,26.07,341299.0,25.3819,25.5973,25.3721,25.5288,341299.0
2020-04-30 13:10:00,26.07,26.12,26.0,26.08,291441.0,25.5288,25.5777,25.4602,25.5385,291441.0
2020-04-30 13:15:00,26.09,26.14,26.05,26.09,283617.0,25.5483,25.5973,25.5092,25.5483,283617.0
2020-04-30 13:20:00,26.09,26.1,25.9,25.91,523629.0,25.5483,25.5581,25.3623,25.3721,523629.0
2020-04-30 13:25:00,25.91,25.97,25.81,25.82,418506.0,25.3721,25.4308,25.2742,25.2839,418506.0
2020-04-30 13:30:00,25.82,25.88,25.72,25.73,603253.0,25.2839,25.3427,25.186,25.1958,603253.0
2020-04-30 13:35:00,25.72,25.8,25.7,25.79,343830.0,25.186,25.2644,25.1664,25.2546,343830.0
2020-04-30 13:40:00,25.79,25.89,25.73,25.86,330372.0,25.2546,25.3525,25.1958,25.3231,330372.0
2020-04-30 13:45:00,25.86,25.93,25.82,25.91,310565.0,25.3231,25.3917,25.2839,25.3721,310565.0
2020-04-30 13:50:00,25.91,26.05,25.88,25.92,463319.0,25.3721,25.5092,25.3427,25.3819,463319.0
2020-04-30 13:55:00,25.91,25.91,25.74,25.8,314261.0,25.3721,25.3721,25.2056,25.2644,314261.0
2020-04-30 14:00:00,25.8,25.86,25.74,25.76,381421.0,25.2644,25.3231,25.2056,25.2252,381421.0
2020-04-30 14:05:00,25.75,25.81,25.7,25.7,405784.0,25.2154,25.2742,25.1664,25.1664,405784.0
2020-04-30 14:10:00,25.71,25.81,25.7,25.76,331629.0,25.1762,25.2742,25.1664,25.2252,331629.0
2020-04-30 14:15:00,25.75,25.75,25.5,25.57,705807.0,25.2154,25.2154,24.9706,25.0391,705807.0
2020-04-30 14:20:00,25.58,25.67,25.58,25.6,389855.0,25.0489,25.1371,25.0489,25.0685,389855.0
2020-04-30 14:25:00,25.59,25.71,25.59,25.71,239454.0,25.0587,25.1762,25.0587,25.1762,239454.0
2020-04-30 14:30:00,25.71,25.87,25.7,25.81,575444.0,25.1762,25.3329,25.1664,25.2742,575444.0
2020-04-30 14:35:00,25.8,25.84,25.7,25.74,233481.0,25.2644,25.3035,25.1664,25.2056,233481.0
2020-04-30 14:40:00,25.74,25.79,25.7,25.71,332110.0,25.2056,25.2546,25.1664,25.1762,332110.0
2020-04-30 14:45:00,25.71,25.73,25.64,25.7,303216.0,25.1762,25.1958,25.1077,25.1664,303216.0
2020-04-30 14:50:00,25.69,25.75,25.67,25.69,288919.0,25.1566,25.2154,25.1371,25.1566,288919.0
2020-04-30 14:55:00,25.69,25.73,25.67,25.72,285963.0,25.1566,25.1958,25.1371,25.186,285963.0
2020-04-30 15:00:00,25.73,25.8,25.72,25.73,284572.0,25.1958,25.2644,25.186,25.1958,284572.0
2020-04-30 15:05:00,25.73,25.86,25.73,25.8,387162.0,25.1958,25.3231,25.1958,25.2644,387162.0
2020-04-30 15:10:00,25.79,25.83,25.77,25.82,244798.0,25.2546,25.2937,25.235,25.2839,244798.0
2020-04-30 15:15:00,25.82,25.87,25.75,25.84,342575.0,25.2839,25.3329,25.2154,25.3035,342575.0
2020-04-30 15:20:00,25.84,25.85,25.79,25.83,455094.0,25.3035,25.3133,25.2546,25.2937,455094.0
2020-04-30 15:25:00,25.83,25.98,25.81,25.92,615300.0,25.2937,25.4406,25.2742,25.3819,615300.0
2020-04-30 15:30:00,25.93,25.98,25.91,25.91,470137.0,25.3917,25.4406,25.3721,25.3721,470137.0
2020-04-30 15:35:00,25.92,25.95,25.87,25.91,402046.0,25.3819,25.4112,25.3329,25.3721,402046.0
2020-04-30 15:40:00,25.91,25.98,25.88,25.95,476880.0,25.3721,25.4406,25.3427,25.4112,476880.0
2020-04-30 15:45:00,25.94,26.03,25.94,26.0,687266.0,25.4015,25.4896,25.4015,25.4602,687266.0
2020-04-30 15:50:00,26.0,26.04,25.95,26.02,982861.0,25.4602,25.4994,25.4112,25.4798,982861.0
2020-04-30 15:55:00,26.01,26.02,25.9,25.93,1126593.0,25.47,25.4798,25.3623,25.3917,1126593.0
2020-05-01 09:30:00,24.95,25.4,24.62,25.27,2238385.0,24.432,24.8727,24.1089,24.7454,2238385.0
2020-05-01 09:35:00,25.26,25.36,25.12,25.29,921682.0,24.7356,24.8335,24.5985,24.765,921682.0
2020-05-01 09:40:00,25.29,25.29,24.79,24.8,1083780.0,24.765,24.765,24.2753,24.2851,1083780.0
2020-05-01 09:45:00,24.81,24.95,24.66,24.68,1058266.0,24.2949,24.432,24.148,24.1676,1058266.0
2020-05-01 09:50:00,24.68,24.79,24.32,24.39,1345879.0,24.1676,24.2753,23.8151,23.8836,1345879.0
2020-05-01 09:55:00,24.39,24.63,24.36,24.44,872723.0,23.8836,24.1187,23.8543,23.9326,872723.0
2020-05-01 10:00:00,24.44,24.55,24.36,24.51,1091420.0,23.9326,24.0403,23.8543,24.0011,1091420.0
2020-05-01 10:05:00,24.51,24.67,24.47,24.49,706077.0,24.0011,24.1578,23.962,23.9816,706077.0
2020-05-01 10:10:00,24.49,24.55,24.41,24.51,600336.0,23.9816,24.0403,23.9032,24.0011,600336.0
2020-05-01 10:15:00,24.51,24.55,24.23,24.23,804970.0,24.0011,24.0403,23.727,23.727,804970.0
2020-05-01 10:20:00,24.23,24.28,24.12,24.19,807468.0,23.727,23.7759,23.6192,23.6878,807468.0
2020-05-01 10:25:00,24.18,24.32,24.14,24.28,655354.0,23.678,23.8151,23.6388,23.7759,655354.0
2020-05-01 10:30:00,24.29,24.43,24.23,24.42,565772.0,23.7857,23.9228,23.727,23.913,565772.0
2020-05-01 10:35:00,24.43,24.49,24.29,24.42,669575.0,23.9228,23.9816,23.7857,23.913,669575.0
2020-05-01 10:40:00,24.42,24.55,24.4,24.46,503768.0,23.913,24.0403,23.8934,23.9522,503768.0
2020-05-01 10:45:00,24.46,24.54,24.35,24.45,500440.0,23.9522,24.0305,23.8445,23.9424,500440.0
2020-05-01 10:50:00,24.44,24.48,24.37,24.45,383185.0,23.9326,23.9718,23.8641,23.9424,383185.0
2020-05-01 10:55:00,24.44,24.54,24.32,24.37,495588.0,23.9326,24.0305,23.8151,23.8641,495588.0
2020-05-01 11:00:00,24.37,24.41,24.28,24.31,482408.0,23.8641,23.9032,23.7759,23.8053,482408.0
2020-05-01 11:05:00,24.31,24.4,24.29,24.38,344680.0,23.8053,23.8934,23.7857,23.8738,344680.0
2020-05-01 11:10:00,24.38,24.42,24.32,24.42,265720.0,23.8738,23.913,23.8151,23.913,265720.0
2020-05-01 11:15:00,24.41,24.41,24.31,24.31,379448.0,23.9032,23.9032,23.8053,23.8053,379448.0
2020-05-01 11:20:00,24.31,24.33,24.25,24.26,267848.0,23.8053,23.8249,23.7465,23.7563,267848.0
2020-05-01 11:25:00,24.26,24.3,24.17,24.21,451969.0,23.7563,23.7955,23.6682,23.7074,451969.0
2020-05-01 11:30:00,24.21,24.23,24.06,24.08,509850.0,23.7074,23.727,23.5605,23.5801,509850.0
2020-05-01 11:35:00,24.08,24.1,24.0,24.01,728850.0,23.5801,23.5997,23.5017,23.5115,728850.0
2020-05-01 11:40:00,24.0,24.02,23.87,23.89,1249118.0,23.5017,23.5213,23.3744,23.394,1249118.0
2020-05-01 11:45:00,23.89,23.91,23.72,23.77,777507.0,23.394,23.4136,23.2275,23.2765,777507.0
2020-05-01 11:50:00,23.77,23.9,23.76,23.8,539351.0,23.2765,23.4038,23.2667,23.3059,539351.0
2020-05-01 11:55:00,23.8,24.0,23.79,23.99,539369.0,23.3059,23.5017,23.2961,23.4919,539369.0
2020-05-01 12:00:00,24.0,24.0,23.88,23.88,409637.0,23.5017,23.5017,23.3842,23.3842,409637.0
2020-05-01 12:05:00,23.89,23.97,23.87,23.89,475015.0,23.394,23.4724,23.3744,23.394,475015.0
2020-05-01 12:10:00,23.9,24.11,23.88,24.11,551746.0,23.4038,23.6094,23.3842,23.6094,551746.0
2020-05-01 12:15:00,24.1,24.15,24.02,24.03,429235.0,23.5997,23.6486,23.5213,23.5311,429235.0
2020-05-01 12:20:00,24.03,24.07,23.89,23.9,469029.0,23.5311,23.5703,23.394,23.4038,469029.0
2020-05-01 12:25:00,23.91,24.05,23.9,23.96,268533.0,23.4136,23.5507,23.4038,23.4626,268533.0
2020-05-01 12:30:00,23.96,23.97,23.88,23.95,435632.0,23.4626,23.4724,23.3842,23.4528,435632.0
2020-05-01 12:35:00,23.94,23.95,23.88,23.89,256578.0,23.443,23.4528,23.3842,23.394,256578.0
2020-05-01 12:40:00,23.89,23.9,23.78,23.8,553883.0,23.394,23.4038,23.2863,23.3059,553883.0
2020-05-01 12:45:00,23.81,23.88,23.8,23.87,384243.0,23.3157,23.3842,23.3059,23.3744,384243.0
2020-05-01 12:50:00,23.87,23.97,23.86,23.93,331330.0,23.3744,23.4724,23.3646,23.4332,331330.0
2020-05-01 12:55:00,23.93,23.97,23.9,23.94,265110.0,23.4332,23.4724,23.4038,23.443,265110.0
2020-05-01 13:00:00,23.94,24.07,23.93,24.01,398399.0,23.443,23.5703,23.4332,23.5115,398399.0
2020-05-01 13:05:00,24.01,24.02,23.95,23.96,252957.0,23.5115,23.5213,23.4528,23.4626,252957.0
2020-05-01 13:10:00,23.96,24.06,23.95,24.04,265576.0,23.4626,23.5605,23.4528,23.5409,265576.0
2020-05-01 13:15:00,24.05,24.12,24.01,24.12,369190.0,23.5507,23.6192,23.5115,23.6192,369190.0
2020-05-01 13:20:00,24.12,24.15,24.08,24.08,493257.0,23.6192,23.6486,23.5801,23.5801,493257.0
2020-05-01 13:25:00,24.09,24.23,24.06,24.21,417834.0,23.5899,23.727,23.5605,23.7074,417834.0
2020-05-01 13:30:00,24.22,24.27,24.19,24.19,519633.0,23.7172,23.7661,23.6878,23.6878,519633.0
2020-05-01 13:35:00,24.19,24.2,24.08,24.08,381066.0,23.6878,23.6976,23.5801,23.5801,381066.0
2020-05-01 13:40:00,24.08,24.1,23.97,24.01,479618.0,23.5801,23.5997,23.4724,23.5115,479618.0
2020-05-01 13:45:00,24.02,24.04,23.96,23.99,403206.0,23.5213,23.5409,23.4626,23.4919,403206.0
2020-05-01 13:50:00,23.98,24.02,23.95,23.97,339571.0,23.4821,23.5213,23.4528,23.4724,339571.0
2020-05-01 13:55:00,23.97,24.05,23.96,24.04,257790.0,23.4724,23.5507,23.4626,23.5409,257790.0
2020-05-01 14:00:00,24.03,24.09,24.0,24.07,271147.0,23.5311,23.5899,23.5017,23.5703,271147.0
2020-05-01 14:05:00,24.07,24.1,24.03,24.05,224338.0,23.5703,23.5997,23.5311,23.5507,224338.0
2020-05-01 14:10:00,24.04,24.09,24.01,24.04,237752.0,23.5409,23.5899,23.5115,23.5409,237752.0
2020-05-01 14:15:00,24.04,24.05,24.01,24.03,239496.0,23.5409,23.5507,23.5115,23.5311,239496.0
2020-05-01 14:20:00,24.03,24.13,24.01,24.12,329748.0,23.5311,23.629,23.5115,23.6192,329748.0
2020-05-01 14:25:00,24.12,24.15,24.09,24.14,294512.0,23.6192,23.6486,23.5899,23.6388,294512.0
2020-05-01 14:30:00,24.14,24.16,24.11,24.13,253842.0,23.6388,23.6584,23.6094,23.629,253842.0
2020-05-01 14:35:00,24.13,24.22,24.11,24.2,345002.0,23.629,23.7172,23.6094,23.6976,345002.0
2020-05-01 14:40:00,24.2,24.3,24.19,24.29,648692.0,23.6976,23.7955,23.6878,23.7857,648692.0
2020-05-01 14:45:00,24.28,24.38,24.26,24.33,374056.0,23.7759,23.8738,23.7563,23.8249,374056.0
2020-05-01 14:50:00,24.33,24.33,24.22,24.27,539688.0,23.8249,23.8249,23.7172,23.7661,539688.0
2020-05-01 14:55:00,24.26,24.28,24.16,24.17,326746.0,23.7563,23.7759,23.6584,23.6682,326746.0
2020-05-01 15:00:00,24.17,24.2,24.1,24.12,290431.0,23.6682,23.6976,23.5997,23.6192,290431.0
2020-05-01 15:05:00,24.12,24.18,24.11,24.14,253792.0,23.6192,23.678,23.6094,23.6388,253792.0
2020-05-01 15:10:00,24.15,24.17,24.11,24.14,264056.0,23.6486,23.6682,23.6094,23.6388,264056.0
2020-05-01 15:15:00,24.14,24.24,24.13,24.18,332444.0,23.6388,23.7367,23.629,23.678,332444.0
2020-05-01 15:20:00,24.18,24.24,24.15,24.17,251250.0,23.678,23.7367,23.6486,23.6682,251250.0
2020-05-01 15:25:00,24.16,24.19,24.12,24.13,245548.0,23.6584,23.6878,23.6192,23.629,245548.0
2020-05-01 15:30:00,24.14,24.14,24.05,24.06,433046.0,23.6388,23.6388,23.5507,23.5605,433046.0
2020-05-01 15:35:00,24.05,24.07,24.0,24.05,480710.0,23.5507,23.5703,23.5017,23.5507,480710.0
2020-05-01 15:40:00,24.05,24.1,24.04,24.07,434450.0,23.5507,23.5997,23.5409,23.5703,434450.0
2020-05-01 15:45:00,24.06,24.08,24.01,24.05,349015.0,23.5605,23.5801,23.5115,23.5507,349015.0
2020-05-01 15:50:00,24.05,24.07,24.0,24.03,503519.0,23.5507,23.5703,23.5017,23.5311,503519.0
2020-05-01 15:55:00,24.03,24.13,24.02,24.13,830095.0,23.5311,23.629,23.5213,23.629,830095.0
2020-05-04 09:30:00,21.19,21.23,20.5,20.77,10354170.0,20.7501,20.7892,20.0744,20.3388,10354170.0
2020-05-04 09:35:00,20.77,21.57,20.55,21.51,5186685.0,20.3388,21.1222,20.1234,21.0634,5186685.0
2020-05-04 09:40:00,21.52,21.92,21.38,21.91,3731475.0,21.0732,21.4649,20.9361,21.4551,3731475.0
2020-05-04 09:45:00,21.92,22.35,21.83,22.12,3852435.0,21.4649,21.886,21.3768,21.6608,3852435.0
2020-05-04 09:50:00,22.12,22.14,21.8,21.95,2281768.0,21.6608,21.6803,21.3474,21.4943,2281768.0
2020-05-04 09:55:00,21.94,22.18,21.84,22.05,1680681.0,21.4845,21.7195,21.3866,21.5922,1680681.0
2020-05-04 10:00:00,22.05,22.28,22.0,22.12,1550505.0,21.5922,21.8174,21.5433,21.6608,1550505.0
2020-05-04 10:05:00,22.12,22.21,22.0,22.0,1283318.0,21.6608,21.7489,21.5433,21.5433,1283318.0
2020-05-04 10:10:00,22.01,22.32,22.0,22.25,1367535.0,21.553,21.8566,21.5433,21.7881,1367535.0
2020-05-04 10:15:00,22.26,22.67,22.19,22.48,2353133.0,21.7979,22.1993,21.7293,22.0133,2353133.0
2020-05-04 10:20:00,22.49,22.5,22.23,22.24,1426463.0,22.0231,22.0329,21.7685,21.7783,1426463.0
2020-05-04 10:25:00,22.24,22.25,22.01,22.17,1767033.0,21.7783,21.7881,21.553,21.7097,1767033.0
2020-05-04 10:30:00,22.18,22.18,21.71,21.78,2653745.0,21.7195,21.7195,21.2593,21.3278,2653745.0
2020-05-04 10:35:00,21.79,22.02,21.76,22.0,1359814.0,21.3376,21.5628,21.3082,21.5433,1359814.0
2020-05-04 10:40:00,22.0,22.09,21.86,22.03,1249601.0,21.5433,21.6314,21.4062,21.5726,1249601.0
2020-05-04 10:45:00,22.03,22.04,21.89,21.97,917904.0,21.5726,21.5824,21.4355,21.5139,917904.0
2020-05-04 10:50:00,21.97,22.02,21.8,21.96,819676.0,21.5139,21.5628,21.3474,21.5041,819676.0
2020-05-04 10:55:00,21.95,21.97,21.83,21.84,607623.0,21.4943,21.5139,21.3768,21.3866,607623.0
2020-05-04 11:00:00,21.84,21.87,21.74,21.82,981714.0,21.3866,21.416,21.2887,21.367,981714.0
2020-05-04 11:05:00,21.82,22.02,21.8,21.92,851470.0,21.367,21.5628,21.3474,21.4649,851470.0
2020-05-04 11:10:00,21.92,22.08,21.91,21.96,860294.0,21.4649,21.6216,21.4551,21.5041,860294.0
2020-05-04 11:15:00,21.94,22.09,21.93,22.07,528938.0,21.4845,21.6314,21.4747,21.6118,528938.0
2020-05-04 11:20:00,22.07,22.14,21.96,22.05,648000.0,21.6118,21.6803,21.5041,21.5922,648000.0
2020-05-04 11:25:00,22.05,22.06,21.9,21.96,633430.0,21.5922,21.602,21.4453,21.5041,633430.0
2020-05-04 11:30:00,21.96,22.02,21.9,21.94,467726.0,21.5041,21.5628,21.4453,21.4845,467726.0
2020-05-04 11:35:00,21.94,22.08,21.92,22.07,609634.0,21.4845,21.6216,21.4649,21.6118,609634.0
2020-05-04 11:40:00,22.07,22.21,22.04,22.09,835797.0,21.6118,21.7489,21.5824,21.6314,835797.0
2020-05-04 11:45:00,22.1,22.11,22.0,22.07,664060.0,21.6412,21.651,21.5433,21.6118,664060.0
2020-05-04 11:50:00,22.07,22.1,22.03,22.07,279650.0,21.6118,21.6412,21.5726,21.6118,279650.0
2020-05-04 11:55:00,22.07,22.07,22.01,22.01,350658.0,21.6118,21.6118,21.553,21.553,350658.0
2020-05-04 12:00:00,22.01,22.03,21.92,21.93,858454.0,21.553,21.5726,21.4649,21.4747,858454.0
2020-05-04 12:05:00,21.94,21.96,21.86,21.93,648687.0,21.4845,21.5041,21.4062,21.4747,648687.0
2020-05-04 12:10:00,21.93,21.96,21.85,21.85,570881.0,21.4747,21.5041,21.3964,21.3964,570881.0
2020-05-04 12:15:00,21.85,21.9,21.83,21.88,400537.0,21.3964,21.4453,21.3768,21.4257,400537.0
2020-05-04 12:20:00,21.88,21.94,21.87,21.91,341490.0,21.4257,21.4845,21.416,21.4551,341490.0
2020-05-04 12:25:00,21.9,22.01,21.9,21.91,571907.0,21.4453,21.553,21.4453,21.4551,571907.0
2020-05-04 12:30:00,21.91,21.96,21.85,21.87,397863.0,21.4551,21.5041,21.3964,21.416,397863.0
2020-05-04 12:35:00,21.88,21.95,21.86,21.9,420625.0,21.4257,21.4943,21.4062,21.4453,420625.0
2020-05-04 12:40:00,21.9,21.97,21.89,21.96,269229.0,21.4453,21.5139,21.4355,21.5041,269229.0
2020-05-04 12:45:00,21.97,22.01,21.9,21.92,601796.0,21.5139,21.553,21.4453,21.4649,601796.0
2020-05-04 12:50:00,21.92,22.0,21.9,21.98,386525.0,21.4649,21.5433,21.4453,21.5237,386525.0
2020-05-04 12:55:00,21.99,22.13,21.97,22.09,723622.0,21.5335,21.6706,21.5139,21.6314,723622.0
2020-05-04 13:00:00,22.09,22.12,22.07,22.1,387501.0,21.6314,21.6608,21.6118,21.6412,387501.0
2020-05-04 13:05:00,22.1,22.11,22.01,22.06,422913.0,21.6412,21.651,21.553,21.602,422913.0
2020-05-04 13:10:00,22.05,22.06,21.95,21.96,355712.0,21.5922,21.602,21.4943,21.5041,355712.0
2020-05-04 13:15:00,21.97,21.97,21.9,21.91,526831.0,21.5139,21.5139,21.4453,21.4551,526831.0
2020-05-04 13:20:00,21.91,22.0,21.9,21.98,346900.0,21.4551,21.5433,21.4453,21.5237,346900.0
2020-05-04 13:25:00,21.99,22.0,21.96,21.98,268722.0,21.5335,21.5433,21.5041,21.5237,268722.0
2020-05-04 13:30:00,21.98,22.01,21.96,21.96,430299.0,21.5237,21.553,21.5041,21.5041,430299.0
2020-05-04 13:35:00,21.96,21.98,21.91,21.92,358016.0,21.5041,21.5237,21.4551,21.4649,358016.0
2020-05-04 13:40:00,21.91,21.96,21.85,21.92,587915.0,21.4551,21.5041,21.3964,21.4649,587915.0
2020-05-04 13:45:00,21.92,22.04,21.91,22.04,512581.0,21.4649,21.5824,21.4551,21.5824,512581.0
2020-05-04 13:50:00,22.04,22.04,21.86,21.88,438053.0,21.5824,21.5824,21.4062,21.4257,438053.0
2020-05-04 13:55:00,21.88,21.95,21.87,21.88,363863.0,21.4257,21.4943,21.416,21.4257,363863.0
2020-05-04 14:00:00,21.89,21.93,21.85,21.93,362790.0,21.4355,21.4747,21.3964,21.4747,362790.0
2020-05-04 14:05:00,21.93,21.94,21.88,21.9,325482.0,21.4747,21.4845,21.4257,21.4453,325482.0
2020-05-04 14:10:00,21.91,21.99,21.9,21.93,375518.0,21.4551,21.5335,21.4453,21.4747,375518.0
2020-05-04 14:15:00,21.94,21.96,21.91,21.94,231157.0,21.4845,21.5041,21.4551,21.4845,231157.0
2020-05-04 14:20:00,21.94,21.98,21.93,21.96,267760.0,21.4845,21.5237,21.4747,21.5041,267760.0
2020-05-04 14:25:00,21.96,21.98,21.92,21.94,319341.0,21.5041,21.5237,21.4649,21.4845,319341.0
2020-05-04 14:30:00,21.94,21.96,21.91,21.93,333039.0,21.4845,21.5041,21.4551,21.4747,333039.0
2020-05-04 14:35:00,21.93,21.94,21.9,21.92,399350.0,21.4747,21.4845,21.4453,21.4649,399350.0
2020-05-04 14:40:00,21.92,21.93,21.9,21.91,361874.0,21.4649,21.4747,21.4453,21.4551,361874.0
2020-05-04 14:45:00,21.9,21.96,21.9,21.94,422734.0,21.4453,21.5041,21.4453,21.4845,422734.0
2020-05-04 14:50:00,21.94,22.09,21.93,22.08,454373.0,21.4845,21.6314,21.4747,21.6216,454373.0
2020-05-04 14:55:00,22.09,22.4,22.07,22.35,1056167.0,21.6314,21.935,21.6118,21.886,1056167.0
2020-05-04 15:00:00,22.36,22.53,22.26,22.48,1291037.0,21.8958,22.0623,21.7979,22.0133,1291037.0
2020-05-04 15:05:00,22.47,22.54,22.32,22.48,978459.0,22.0035,22.072,21.8566,22.0133,978459.0
2020-05-04 15:10:00,22.49,22.64,22.45,22.47,1089057.0,22.0231,22.17,21.9839,22.0035,1089057.0
2020-05-04 15:15:00,22.46,22.55,22.38,22.38,810727.0,21.9937,22.0818,21.9154,21.9154,810727.0
2020-05-04 15:20:00,22.38,22.46,22.35,22.38,671477.0,21.9154,21.9937,21.886,21.9154,671477.0
2020-05-04 15:25:00,22.38,22.49,22.3,22.46,797054.0,21.9154,22.0231,21.837,21.9937,797054.0
2020-05-04 15:30:00,22.47,22.65,22.44,22.63,950432.0,22.0035,22.1798,21.9741,22.1602,950432.0
2020-05-04 15:35:00,22.63,22.73,22.61,22.63,1207962.0,22.1602,22.2581,22.1406,22.1602,1207962.0
2020-05-04 15:40:00,22.63,22.79,22.62,22.73,1024232.0,22.1602,22.3169,22.1504,22.2581,1024232.0
2020-05-04 15:45:00,22.72,22.79,22.68,22.72,910539.0,22.2483,22.3169,22.2091,22.2483,910539.0
2020-05-04 15:50:00,22.71,22.71,22.55,22.59,1152761.0,22.2385,22.2385,22.0818,22.121,1152761.0
2020-05-04 15:55:00,22.58,22.61,22.53,22.6,1297152.0,22.1112,22.1406,22.0623,22.1308,1297152.0
2020-05-05 09:30:00,23.02,23.5,23.0,23.45,2289286.0,22.5421,23.0121,22.5225,22.9632,2289286.0
2020-05-05 09:35:00,23.45,23.49,22.95,23.07,1574053.0,22.9632,23.0023,22.4735,22.591,1574053.0
2020-05-05 09:40:00,23.07,23.09,22.8,22.93,1213447.0,22.591,22.6106,22.3266,22.4539,1213447.0
2020-05-05 09:45:00,22.93,22.99,22.82,22.87,824010.0,22.4539,22.5127,22.3462,22.3952,824010.0
2020-05-05 09:50:00,22.87,23.08,22.85,22.85,781640.0,22.3952,22.6008,22.3756,22.3756,781640.0
2020-05-05 09:55:00,22.85,23.04,22.82,23.02,902612.0,22.3756,22.5617,22.3462,22.5421,902612.0
2020-05-05 10:00:00,23.01,23.05,22.94,23.03,696798.0,22.5323,22.5715,22.4637,22.5519,696798.0
2020-05-05 10:05:00,23.02,23.08,22.92,22.96,707291.0,22.5421,22.6008,22.4442,22.4833,707291.0
2020-05-05 10:10:00,22.96,22.97,22.71,22.72,850790.0,22.4833,22.4931,22.2385,22.2483,850790.0
2020-05-05 10:15:00,22.73,22.88,22.51,22.58,934971.0,22.2581,22.405,22.0427,22.1112,934971.0
2020-05-05 10:20:00,22.59,22.63,22.33,22.46,1222264.0,22.121,22.1602,21.8664,21.9937,1222264.0
2020-05-05 10:25:00,22.46,22.47,22.11,22.22,1131508.0,21.9937,22.0035,21.651,21.7587,1131508.0
2020-05-05 10:30:00,22.22,22.4,22.2,22.3,696432.0,21.7587,21.935,21.7391,21.837,696432.0
2020-05-05 10:35:00,22.3,22.39,22.22,22.24,592192.0,21.837,21.9252,21.7587,21.7783,592192.0
2020-05-05 10:40:00,22.25,22.28,22.0,22.0,1000111.0,21.7881,21.8174,21.5433,21.5433,1000111.0
2020-05-05 10:45:00,22.01,22.12,21.96,21.98,1449966.0,21.553,21.6608,21.5041,21.5237,1449966.0
2020-05-05 10:50:00,21.98,22.18,21.9,22.12,1164804.0,21.5237,21.7195,21.4453,21.6608,1164804.0
2020-05-05 10:55:00,22.11,22.2,22.1,22.1,674865.0,21.651,21.7391,21.6412,21.6412,674865.0
2020-05-05 11:00:00,22.11,22.3,22.09,22.25,759510.0,21.651,21.837,21.6314,21.7881,759510.0
2020-05-05 11:05:00,22.27,22.28,22.12,22.16,503998.0,21.8076,21.8174,21.6608,21.6999,503998.0
2020-05-05 11:10:00,22.16,22.17,22.02,22.11,570089.0,21.6999,21.7097,21.5628,21.651,570089.0
2020-05-05 11:15:00,22.12,22.13,21.95,22.04,970849.0,21.6608,21.6706,21.4943,21.5824,970849.0
2020-05-05 11:20:00,22.04,22.11,21.97,22.0,586701.0,21.5824,21.651,21.5139,21.5433,586701.0
2020-05-05 11:25:00,22.0,22.17,21.99,22.14,642457.0,21.5433,21.7097,21.5335,21.6803,642457.0
2020-05-05 11:30:00,22.15,22.4,22.14,22.39,972093.0,21.6901,21.935,21.6803,21.9252,972093.0
2020-05-05 11:35:00,22.39,22.53,22.3,22.34,1052942.0,21.9252,22.0623,21.837,21.8762,1052942.0
2020-05-05 11:40:00,22.34,22.49,22.33,22.46,485156.0,21.8762,22.0231,21.8664,21.9937,485156.0
2020-05-05 11:45:00,22.46,22.48,22.35,22.37,419539.0,21.9937,22.0133,21.886,21.9056,419539.0
2020-05-05 11:50:00,22.38,22.41,22.28,22.4,441137.0,21.9154,21.9447,21.8174,21.935,441137.0
2020-05-05 11:55:00,22.39,22.41,22.26,22.31,398111.0,21.9252,21.9447,21.7979,21.8468,398111.0
2020-05-05 12:00:00,22.31,22.31,22.15,22.2,467387.0,21.8468,21.8468,21.6901,21.7391,467387.0
2020-05-05 12:05:00,22.2,22.23,22.15,22.15,254189.0,21.7391,21.7685,21.6901,21.6901,254189.0
2020-05-05 12:10:00,22.16,22.31,22.15,22.26,382544.0,21.6999,21.8468,21.6901,21.7979,382544.0
2020-05-05 12:15:00,22.27,22.31,22.19,22.22,207814.0,21.8076,21.8468,21.7293,21.7587,207814.0
2020-05-05 12:20:00,22.21,22.28,22.2,22.22,198262.0,21.7489,21.8174,21.7391,21.7587,198262.0
2020-05-05 12:25:00,22.23,22.25,22.14,22.18,348497.0,21.7685,21.7881,21.6803,21.7195,348497.0
2020-05-05 12:30:00,22.19,22.24,22.15,22.16,489207.0,21.7293,21.7783,21.6901,21.6999,489207.0
2020-05-05 12:35:00,22.16,22.16,22.09,22.1,493585.0,21.6999,21.6999,21.6314,21.6412,493585.0
2020-05-05 12:40:00,22.09,22.14,22.06,22.11,359915.0,21.6314,21.6803,21.602,21.651,359915.0
2020-05-05 12:45:00,22.11,22.17,22.07,22.07,409955.0,21.651,21.7097,21.6118,21.6118,409955.0
2020-05-05 12:50:00,22.07,22.11,22.03,22.07,394528.0,21.6118,21.651,21.5726,21.6118,394528.0
2020-05-05 12:55:00,22.07,22.08,22.04,22.08,234556.0,21.6118,21.6216,21.5824,21.6216,234556.0
2020-05-05 13:00:00,22.07,22.17,22.06,22.09,279584.0,21.6118,21.7097,21.602,21.6314,279584.0
2020-05-05 13:05:00,22.09,22.16,22.06,22.14,217287.0,21.6314,21.6999,21.602,21.6803,217287.0
2020-05-05 13:10:00,22.14,22.14,22.05,22.09,211022.0,21.6803,21.6803,21.5922,21.6314,211022.0
2020-05-05 13:15:00,22.09,22.17,22.08,22.14,255510.0,21.6314,21.7097,21.6216,21.6803,255510.0
2020-05-05 13:20:00,22.14,22.14,22.08,22.1,216448.0,21.6803,21.6803,21.6216,21.6412,216448.0
2020-05-05 13:25:00,22.1,22.16,22.09,22.14,207320.0,21.6412,21.6999,21.6314,21.6803,207320.0
2020-05-05 13:30:00,22.15,22.17,22.1,22.11,249309.0,21.6901,21.7097,21.6412,21.651,249309.0
2020-05-05 13:35:00,22.11,22.11,22.05,22.07,275334.0,21.651,21.651,21.5922,21.6118,275334.0
2020-05-05 13:40:00,22.07,22.1,22.05,22.06,262720.0,21.6118,21.6412,21.5922,21.602,262720.0
2020-05-05 13:45:00,22.07,22.09,22.05,22.06,166543.0,21.6118,21.6314,21.5922,21.602,166543.0
2020-05-05 13:50:00,22.06,22.08,22.04,22.08,337587.0,21.602,21.6216,21.5824,21.6216,337587.0
2020-05-05 13:55:00,22.07,22.12,22.02,22.04,356284.0,21.6118,21.6608,21.5628,21.5824,356284.0
2020-05-05 14:00:00,22.04,22.05,22.02,22.04,234032.0,21.5824,21.5922,21.5628,21.5824,234032.0
2020-05-05 14:05:00,22.04,22.05,22.02,22.04,174671.0,21.5824,21.5922,21.5628,21.5824,174671.0
2020-05-05 14:10:00,22.04,22.06,22.03,22.05,291222.0,21.5824,21.602,21.5726,21.5922,291222.0
2020-05-05 14:15:00,22.05,22.05,22.01,22.02,194134.0,21.5922,21.5922,21.553,21.5628,194134.0
2020-05-05 14:20:00,22.03,22.06,22.01,22.04,257413.0,21.5726,21.602,21.553,21.5824,257413.0
2020-05-05 14:25:00,22.05,22.1,22.04,22.05,185475.0,21.5922,21.6412,21.5824,21.5922,185475.0
2020-05-05 14:30:00,22.05,22.06,22.0,22.01,301098.0,21.5922,21.602,21.5433,21.553,301098.0
2020-05-05 14:35:00,22.01,22.02,22.0,22.02,288360.0,21.553,21.5628,21.5433,21.5628,288360.0
2020-05-05 14:40:00,22.01,22.07,21.92,22.04,1111955.0,21.553,21.6118,21.4649,21.5824,1111955.0
2020-05-05 14:45:00,22.04,22.1,22.02,22.1,257704.0,21.5824,21.6412,21.5628,21.6412,257704.0
2020-05-05 14:50:00,22.1,22.13,22.06,22.09,391723.0,21.6412,21.6706,21.602,21.6314,391723.0
2020-05-05 14:55:00,22.1,22.1,22.02,22.04,291656.0,21.6412,21.6412,21.5628,21.5824,291656.0
2020-05-05 15:00:00,22.04,22.04,21.98,22.01,277673.0,21.5824,21.5824,21.5237,21.553,277673.0
2020-05-05 15:05:00,22.01,22.02,21.95,21.99,298614.0,21.553,21.5628,21.4943,21.5335,298614.0
2020-05-05 15:10:00,21.98,21.99,21.95,21.97,218130.0,21.5237,21.5335,21.4943,21.5139,218130.0
2020-05-05 15:15:00,21.96,21.98,21.71,21.71,1039218.0,21.5041,21.5237,21.2593,21.2593,1039218.0
2020-05-05 15:20:00,21.71,21.84,21.71,21.82,830481.0,21.2593,21.3866,21.2593,21.367,830481.0
2020-05-05 15:25:00,21.82,21.82,21.65,21.69,580599.0,21.367,21.367,21.2005,21.2397,580599.0
2020-05-05 15:30:00,21.69,21.79,21.65,21.69,628707.0,21.2397,21.3376,21.2005,21.2397,628707.0
2020-05-05 15:35:00,21.69,21.69,21.51,21.6,913275.0,21.2397,21.2397,21.0634,21.1516,913275.0
2020-05-05 15:40:00,21.6,21.72,21.58,21.71,835022.0,21.1516,21.2691,21.132,21.2593,835022.0
2020-05-05 15:45:00,21.71,21.76,21.68,21.73,772683.0,21.2593,21.3082,21.2299,21.2789,772683.0
2020-05-05 15:50:00,21.74,21.84,21.73,21.81,864898.0,21.2887,21.3866,21.2789,21.3572,864898.0
2020-05-05 15:55:00,21.8,21.81,21.68,21.71,1366627.0,21.3474,21.3572,21.2299,21.2593,1366627.0
2020-05-06 09:30:00,21.76,22.1,21.7,21.79,1752989.0,21.3082,21.6412,21.2495,21.3376,1752989.0
2020-05-06 09:35:00,21.79,21.86,21.71,21.78,1411435.0,21.3376,21.4062,21.2593,21.3278,1411435.0
2020-05-06 09:40:00,21.79,21.85,21.33,21.44,1886099.0,21.3376,21.3964,20.8872,20.9949,1886099.0
2020-05-06 09:45:00,21.43,21.65,21.42,21.49,1278418.0,20.9851,21.2005,20.9753,21.0438,1278418.0
2020-05-06 09:50:00,21.49,21.62,21.24,21.24,1468369.0,21.0438,21.1711,20.799,20.799,1468369.0
2020-05-06 09:55:00,21.23,21.33,21.02,21.2,1603344.0,20.7892,20.8872,20.5836,20.7599,1603344.0
2020-05-06 10:00:00,21.2,21.32,21.06,21.1,905833.0,20.7599,20.8774,20.6228,20.6619,905833.0
2020-05-06 10:05:00,21.11,21.21,21.07,21.08,819013.0,20.6717,20.7697,20.6326,20.6424,819013.0
2020-05-06 10:10:00,21.08,21.13,20.94,21.09,1536171.0,20.6424,20.6913,20.5053,20.6521,1536171.0
2020-05-06 10:15:00,21.09,21.18,20.97,21.11,1089545.0,20.6521,20.7403,20.5346,20.6717,1089545.0
2020-05-06 10:20:00,21.13,21.31,21.08,21.29,842579.0,20.6913,20.8676,20.6424,20.848,842579.0
2020-05-06 10:25:00,21.29,21.37,21.23,21.3,746107.0,20.848,20.9263,20.7892,20.8578,746107.0
2020-05-06 10:30:00,21.3,21.47,21.26,21.36,715121.0,20.8578,21.0243,20.8186,20.9165,715121.0
2020-05-06 10:35:00,21.37,21.42,21.2,21.23,727493.0,20.9263,20.9753,20.7599,20.7892,727493.0
2020-05-06 10:40:00,21.23,21.31,21.16,21.25,733512.0,20.7892,20.8676,20.7207,20.8088,733512.0
2020-05-06 10:45:00,21.25,21.39,21.19,21.21,517793.0,20.8088,20.9459,20.7501,20.7697,517793.0
2020-05-06 10:50:00,21.21,21.27,21.12,21.25,527312.0,20.7697,20.8284,20.6815,20.8088,527312.0
2020-05-06 10:55:00,21.24,21.25,21.08,21.14,521700.0,20.799,20.8088,20.6424,20.7011,521700.0
2020-05-06 11:00:00,21.13,21.18,21.11,21.13,379485.0,20.6913,20.7403,20.6717,20.6913,379485.0
2020-05-06 11:05:00,21.13,21.19,21.05,21.18,551039.0,20.6913,20.7501,20.613,20.7403,551039.0
2020-05-06 11:10:00,21.18,21.22,21.0,21.02,640831.0,20.7403,20.7794,20.564,20.5836,640831.0
2020-05-06 11:15:00,21.01,21.09,20.97,21.01,1045871.0,20.5738,20.6521,20.5346,20.5738,1045871.0
2020-05-06 11:20:00,21.02,21.02,20.9,20.91,756369.0,20.5836,20.5836,20.4661,20.4759,756369.0
2020-05-06 11:25:00,20.92,21.06,20.9,21.0,545371.0,20.4857,20.6228,20.4661,20.564,545371.0
2020-05-06 11:30:00,20.99,21.03,20.96,20.98,584517.0,20.5542,20.5934,20.5248,20.5444,584517.0
2020-05-06 11:35:00,20.98,21.04,20.95,21.02,444698.0,20.5444,20.6032,20.5151,20.5836,444698.0
2020-05-06 11:40:00,21.01,21.08,20.91,20.93,678380.0,20.5738,20.6424,20.4759,20.4955,678380.0
2020-05-06 11:45:00,20.94,21.0,20.92,20.94,351985.0,20.5053,20.564,20.4857,20.5053,351985.0
2020-05-06 11:50:00,20.94,20.98,20.88,20.93,767894.0,20.5053,20.5444,20.4465,20.4955,767894.0
2020-05-06 11:55:00,20.94,20.94,20.86,20.92,496906.0,20.5053,20.5053,20.4269,20.4857,496906.0
2020-05-06 12:00:00,20.91,20.94,20.8,20.89,502613.0,20.4759,20.5053,20.3682,20.4563,502613.0
2020-05-06 12:05:00,20.9,20.91,20.81,20.82,377840.0,20.4661,20.4759,20.378,20.3878,377840.0
2020-05-06 12:10:00,20.83,20.88,20.75,20.79,645038.0,20.3975,20.4465,20.3192,20.3584,645038.0
2020-05-06 12:15:00,20.79,20.88,20.77,20.85,725865.0,20.3584,20.4465,20.3388,20.4171,725865.0
2020-05-06 12:20:00,20.85,20.89,20.8,20.87,406137.0,20.4171,20.4563,20.3682,20.4367,406137.0
2020-05-06 12:25:00,20.87,20.93,20.85,20.92,465811.0,20.4367,20.4955,20.4171,20.4857,465811.0
2020-05-06 12:30:00,20.92,20.99,20.86,20.94,595138.0,20.4857,20.5542,20.4269,20.5053,595138.0
2020-05-06 12:35:00,20.94,20.98,20.91,20.96,298127.0,20.5053,20.5444,20.4759,20.5248,298127.0
2020-05-06 12:40:00,20.95,21.05,20.93,21.03,443247.0,20.5151,20.613,20.4955,20.5934,443247.0
2020-05-06 12:45:00,21.04,21.16,21.02,21.08,605828.0,20.6032,20.7207,20.5836,20.6424,605828.0
2020-05-06 12:50:00,21.09,21.19,21.08,21.14,341395.0,20.6521,20.7501,20.6424,20.7011,341395.0
2020-05-06 12:55:00,21.13,21.14,21.02,21.03,576817.0,20.6913,20.7011,20.5836,20.5934,576817.0
2020-05-06 13:00:00,21.04,21.05,20.94,21.03,776107.0,20.6032,20.613,20.5053,20.5934,776107.0
2020-05-06 13:05:00,21.03,21.06,20.99,21.03,248378.0,20.5934,20.6228,20.5542,20.5934,248378.0
2020-05-06 13:10:00,21.04,21.05,20.98,21.03,258083.0,20.6032,20.613,20.5444,20.5934,258083.0
2020-05-06 13:15:00,21.02,21.04,20.96,21.01,227307.0,20.5836,20.6032,20.5248,20.5738,227307.0
2020-05-06 13:20:00,21.01,21.04,20.91,21.0,447014.0,20.5738,20.6032,20.4759,20.564,447014.0
2020-05-06 13:25:00,21.01,21.07,20.97,21.04,287044.0,20.5738,20.6326,20.5346,20.6032,287044.0
2020-05-06 13:30:00,21.04,21.14,21.03,21.05,397752.0,20.6032,20.7011,20.5934,20.613,397752.0
2020-05-06 13:35:00,21.05,21.12,21.04,21.09,197803.0,20.613,20.6815,20.6032,20.6521,197803.0
2020-05-06 13:40:00,21.09,21.1,21.05,21.05,153889.0,20.6521,20.6619,20.613,20.613,153889.0
2020-05-06 13:45:00,21.05,21.1,21.03,21.07,270437.0,20.613,20.6619,20.5934,20.6326,270437.0
2020-05-06 13:50:00,21.07,21.18,21.06,21.17,349210.0,20.6326,20.7403,20.6228,20.7305,349210.0
2020-05-06 13:55:00,21.16,21.21,21.11,21.16,460033.0,20.7207,20.7697,20.6717,20.7207,460033.0
2020-05-06 14:00:00,21.16,21.16,21.04,21.08,495053.0,20.7207,20.7207,20.6032,20.6424,495053.0
2020-05-06 14:05:00,21.07,21.13,21.05,21.1,192819.0,20.6326,20.6913,20.613,20.6619,192819.0
2020-05-06 14:10:00,21.1,21.11,20.99,21.04,464928.0,20.6619,20.6717,20.5542,20.6032,464928.0
2020-05-06 14:15:00,21.05,21.1,21.04,21.05,247716.0,20.613,20.6619,20.6032,20.613,247716.0
2020-05-06 14:20:00,21.05,21.07,20.98,21.04,409386.0,20.613,20.6326,20.5444,20.6032,409386.0
2020-05-06 14:25:00,21.05,21.07,20.96,20.97,396880.0,20.613,20.6326,20.5248,20.5346,396880.0
2020-05-06 14:30:00,20.97,21.01,20.95,20.96,325325.0,20.5346,20.5738,20.5151,20.5248,325325.0
2020-05-06 14:35:00,20.97,21.0,20.95,21.0,270902.0,20.5346,20.564,20.5151,20.564,270902.0
2020-05-06 14:40:00,21.0,21.02,20.96,21.02,186857.0,20.564,20.5836,20.5248,20.5836,186857.0
2020-05-06 14:45:00,21.02,21.06,21.0,21.02,293390.0,20.5836,20.6228,20.564,20.5836,293390.0
2020-05-06 14:50:00,21.02,21.05,20.97,21.02,389732.0,20.5836,20.613,20.5346,20.5836,389732.0
2020-05-06 14:55:00,21.02,21.08,21.0,21.05,280951.0,20.5836,20.6424,20.564,20.613,280951.0
2020-05-06 15:00:00,21.04,21.07,21.02,21.03,200862.0,20.6032,20.6326,20.5836,20.5934,200862.0
2020-05-06 15:05:00,21.03,21.05,20.99,21.01,294081.0,20.5934,20.613,20.5542,20.5738,294081.0
2020-05-06 15:10:00,21.01,21.04,20.96,20.97,368949.0,20.5738,20.6032,20.5248,20.5346,368949.0
2020-05-06 15:15:00,20.98,21.0,20.95,20.99,314575.0,20.5444,20.564,20.5151,20.5542,314575.0
2020-05-06 15:20:00,21.0,21.03,20.95,20.96,481404.0,20.564,20.5934,20.5151,20.5248,481404.0
2020-05-06 15:25:00,20.96,20.98,20.89,20.95,592935.0,20.5248,20.5444,20.4563,20.5151,592935.0
2020-05-06 15:30:00,20.94,20.94,20.85,20.88,525870.0,20.5053,20.5053,20.4171,20.4465,525870.0
2020-05-06 15:35:00,20.88,20.9,20.82,20.87,648505.0,20.4465,20.4661,20.3878,20.4367,648505.0
2020-05-06 15:40:00,20.88,20.91,20.81,20.89,820642.0,20.4465,20.4759,20.378,20.4563,820642.0
2020-05-06 15:45:00,20.89,20.97,20.86,20.92,633993.0,20.4563,20.5346,20.4269,20.4857,633993.0
2020-05-06 15:50:00,20.92,21.02,20.88,20.98,856928.0,20.4857,20.5836,20.4465,20.5444,856928.0
2020-05-06 15:55:00,20.98,21.06,20.96,21.01,1559258.0,20.5444,20.6228,20.5248,20.5738,1559258.0
2020-05-07 09:30:00,21.07,21.55,21.02,21.47,1940218.0,20.6326,21.1026,20.5836,21.0243,1940218.0
2020-05-07 09:35:00,21.46,21.71,21.36,21.54,1450596.0,21.0145,21.2593,20.9165,21.0928,1450596.0
2020-05-07 09:40:00,21.54,21.62,21.41,21.45,974607.0,21.0928,21.1711,20.9655,21.0047,974607.0
2020-05-07 09:45:00,21.45,21.64,21.32,21.59,788113.0,21.0047,21.1907,20.8774,21.1418,788113.0
2020-05-07 09:50:00,21.59,21.61,21.45,21.6,641072.0,21.1418,21.1614,21.0047,21.1516,641072.0
2020-05-07 09:55:00,21.6,21.68,21.56,21.66,745923.0,21.1516,21.2299,21.1124,21.2103,745923.0
2020-05-07 10:00:00,21.65,21.95,21.64,21.88,1484042.0,21.2005,21.4943,21.1907,21.4257,1484042.0
2020-05-07 10:05:00,21.87,21.91,21.71,21.85,856028.0,21.416,21.4551,21.2593,21.3964,856028.0
2020-05-07 10:10:00,21.85,21.92,21.73,21.84,709542.0,21.3964,21.4649,21.2789,21.3866,709542.0
2020-05-07 10:15:00,21.84,21.84,21.61,21.68,851049.0,21.3866,21.3866,21.1614,21.2299,851049.0
2020-05-07 10:20:00,21.69,21.78,21.62,21.76,352911.0,21.2397,21.3278,21.1711,21.3082,352911.0
2020-05-07 10:25:00,21.77,21.85,21.72,21.77,349586.0,21.318,21.3964,21.2691,21.318,349586.0
2020-05-07 10:30:00,21.77,21.85,21.76,21.84,221906.0,21.318,21.3964,21.3082,21.3866,221906.0
2020-05-07 10:35:00,21.85,22.08,21.82,22.03,1329596.0,21.3964,21.6216,21.367,21.5726,1329596.0
2020-05-07 10:40:00,22.03,22.19,22.0,22.12,1059944.0,21.5726,21.7293,21.5433,21.6608,1059944.0
2020-05-07 10:45:00,22.14,22.23,22.03,22.06,937139.0,21.6803,21.7685,21.5726,21.602,937139.0
2020-05-07 10:50:00,22.07,22.14,21.99,22.0,549386.0,21.6118,21.6803,21.5335,21.5433,549386.0
2020-05-07 10:55:00,22.0,22.06,21.88,21.97,635299.0,21.5433,21.602,21.4257,21.5139,635299.0
2020-05-07 11:00:00,21.97,22.05,21.92,22.02,404689.0,21.5139,21.5922,21.4649,21.5628,404689.0
2020-05-07 11:05:00,22.02,22.02,21.89,21.9,383053.0,21.5628,21.5628,21.4355,21.4453,383053.0
2020-05-07 11:10:00,21.9,22.0,21.89,21.98,273592.0,21.4453,21.5433,21.4355,21.5237,273592.0
2020-05-07 11:15:00,21.98,22.09,21.98,22.07,470814.0,21.5237,21.6314,21.5237,21.6118,470814.0
2020-05-07 11:20:00,22.07,22.07,21.91,21.99,464699.0,21.6118,21.6118,21.4551,21.5335,464699.0
2020-05-07 11:25:00,22.0,22.07,21.99,22.05,270883.0,21.5433,21.6118,21.5335,21.5922,270883.0
2020-05-07 11:30:00,22.05,22.1,22.04,22.09,402788.0,21.5922,21.6412,21.5824,21.6314,402788.0
2020-05-07 11:35:00,22.09,22.1,22.05,22.07,274053.0,21.6314,21.6412,21.5922,21.6118,274053.0
2020-05-07 11:40:00,22.07,22.2,22.07,22.17,496781.0,21.6118,21.7391,21.6118,21.7097,496781.0
2020-05-07 11:45:00,22.17,22.2,22.08,22.12,339449.0,21.7097,21.7391,21.6216,21.6608,339449.0
2020-05-07 11:50:00,22.12,22.22,22.11,22.2,437100.0,21.6608,21.7587,21.651,21.7391,437100.0
2020-05-07 11:55:00,22.21,22.34,22.17,22.32,605307.0,21.7489,21.8762,21.7097,21.8566,605307.0
2020-05-07 12:00:00,22.33,22.4,22.22,22.23,756354.0,21.8664,21.935,21.7587,21.7685,756354.0
2020-05-07 12:05:00,22.24,22.32,22.2,22.2,400099.0,21.7783,21.8566,21.7391,21.7391,400099.0
2020-05-07 12:10:00,22.2,22.26,22.16,22.24,495240.0,21.7391,21.7979,21.6999,21.7783,495240.0
2020-05-07 12:15:00,22.23,22.33,22.23,22.33,451755.0,21.7685,21.8664,21.7685,21.8664,451755.0
2020-05-07 12:20:00,22.33,22.38,22.26,22.35,440340.0,21.8664,21.9154,21.7979,21.886,440340.0
2020-05-07 12:25:00,22.36,22.46,22.35,22.44,794450.0,21.8958,21.9937,21.886,21.9741,794450.0
2020-05-07 12:30:00,22.44,22.48,22.41,22.45,570823.0,21.9741,22.0133,21.9447,21.9839,570823.0
2020-05-07 12:35:00,22.44,22.5,22.33,22.35,599324.0,21.9741,22.0329,21.8664,21.886,599324.0
2020-05-07 12:40:00,22.35,22.35,22.03,22.08,1422693.0,21.886,21.886,21.5726,21.6216,1422693.0
2020-05-07 12:45:00,22.09,22.13,21.9,21.93,1033640.0,21.6314,21.6706,21.4453,21.4747,1033640.0
2020-05-07 12:50:00,21.93,22.05,21.91,21.94,636858.0,21.4747,21.5922,21.4551,21.4845,636858.0
2020-05-07 12:55:00,21.94,22.19,21.94,22.15,637858.0,21.4845,21.7293,21.4845,21.6901,637858.0
2020-05-07 13:00:00,22.14,22.19,22.08,22.1,489757.0,21.6803,21.7293,21.6216,21.6412,489757.0
2020-05-07 13:05:00,22.1,22.13,22.01,22.05,323150.0,21.6412,21.6706,21.553,21.5922,323150.0
2020-05-07 13:10:00,22.06,22.1,22.02,22.08,377500.0,21.602,21.6412,21.5628,21.6216,377500.0
2020-05-07 13:15:00,22.07,22.08,21.99,22.0,394685.0,21.6118,21.6216,21.5335,21.5433,394685.0
2020-05-07 13:20:00,21.99,22.0,21.85,21.88,621402.0,21.5335,21.5433,21.3964,21.4257,621402.0
2020-05-07 13:25:00,21.88,22.0,21.87,21.96,342687.0,21.4257,21.5433,21.416,21.5041,342687.0
2020-05-07 13:30:00,21.96,22.03,21.94,22.01,320730.0,21.5041,21.5726,21.4845,21.553,320730.0
2020-05-07 13:35:00,22.01,22.06,21.99,22.03,435444.0,21.553,21.602,21.5335,21.5726,435444.0
2020-05-07 13:40:00,22.03,22.07,21.99,22.06,308856.0,21.5726,21.6118,21.5335,21.602,308856.0
2020-05-07 13:45:00,22.06,22.15,22.04,22.1,377263.0,21.602,21.6901,21.5824,21.6412,377263.0
2020-05-07 13:50:00,22.12,22.16,22.01,22.05,371680.0,21.6608,21.6999,21.553,21.5922,371680.0
2020-05-07 13:55:00,22.05,22.13,22.05,22.1,144291.0,21.5922,21.6706,21.5922,21.6412,144291.0
2020-05-07 14:00:00,22.1,22.12,21.95,21.96,294531.0,21.6412,21.6608,21.4943,21.5041,294531.0
2020-05-07 14:05:00,21.97,22.06,21.95,22.05,304106.0,21.5139,21.602,21.4943,21.5922,304106.0
2020-05-07 14:10:00,22.06,22.08,22.01,22.05,252813.0,21.602,21.6216,21.553,21.5922,252813.0
2020-05-07 14:15:00,22.05,22.06,21.98,22.02,114461.0,21.5922,21.602,21.5237,21.5628,114461.0
2020-05-07 14:20:00,22.02,22.02,21.81,21.83,641048.0,21.5628,21.5628,21.3572,21.3768,641048.0
2020-05-07 14:25:00,21.84,21.89,21.83,21.86,309554.0,21.3866,21.4355,21.3768,21.4062,309554.0
2020-05-07 14:30:00,21.87,21.89,21.73,21.74,630953.0,21.416,21.4355,21.2789,21.2887,630953.0
2020-05-07 14:35:00,21.74,21.8,21.71,21.77,430081.0,21.2887,21.3474,21.2593,21.318,430081.0
2020-05-07 14:40:00,21.77,21.78,21.61,21.63,622749.0,21.318,21.3278,21.1614,21.1809,622749.0
2020-05-07 14:45:00,21.64,21.64,21.53,21.59,574361.0,21.1907,21.1907,21.083,21.1418,574361.0
2020-05-07 14:50:00,21.59,21.61,21.48,21.57,715926.0,21.1418,21.1614,21.0341,21.1222,715926.0
2020-05-07 14:55:00,21.58,21.6,21.49,21.52,393169.0,21.132,21.1516,21.0438,21.0732,393169.0
2020-05-07 15:00:00,21.51,21.54,21.41,21.43,519248.0,21.0634,21.0928,20.9655,20.9851,519248.0
2020-05-07 15:05:00,21.44,21.53,21.43,21.48,391407.0,20.9949,21.083,20.9851,21.0341,391407.0
2020-05-07 15:10:00,21.48,21.56,21.45,21.5,467403.0,21.0341,21.1124,21.0047,21.0536,467403.0
2020-05-07 15:15:00,21.5,21.56,21.45,21.56,389663.0,21.0536,21.1124,21.0047,21.1124,389663.0
2020-05-07 15:20:00,21.55,21.57,21.49,21.52,320435.0,21.1026,21.1222,21.0438,21.0732,320435.0
2020-05-07 15:25:00,21.52,21.59,21.51,21.57,260996.0,21.0732,21.1418,21.0634,21.1222,260996.0
2020-05-07 15:30:00,21.58,21.6,21.5,21.53,331754.0,21.132,21.1516,21.0536,21.083,331754.0
2020-05-07 15:35:00,21.53,21.54,21.46,21.46,359580.0,21.083,21.0928,21.0145,21.0145,359580.0
2020-05-07 15:40:00,21.46,21.49,21.42,21.46,425121.0,21.0145,21.0438,20.9753,21.0145,425121.0
2020-05-07 15:45:00,21.46,21.55,21.46,21.52,377735.0,21.0145,21.1026,21.0145,21.0732,377735.0
2020-05-07 15:50:00,21.52,21.64,21.52,21.63,809138.0,21.0732,21.1907,21.0732,21.1809,809138.0
2020-05-07 15:55:00,21.63,21.68,21.57,21.67,780764.0,21.1809,21.2299,21.1222,21.2201,780764.0
2020-05-08 09:30:00,22.4,22.68,22.05,22.59,2293946.0,21.935,22.2091,21.5922,22.121,2293946.0
2020-05-08 09:35:00,22.59,22.63,22.22,22.33,1146087.0,22.121,22.1602,21.7587,21.8664,1146087.0
2020-05-08 09:40:00,22.33,22.69,22.28,22.68,1283123.0,21.8664,22.2189,21.8174,22.2091,1283123.0
2020-05-08 09:45:00,22.68,22.78,22.63,22.78,1095423.0,22.2091,22.3071,22.1602,22.3071,1095423.0
2020-05-08 09:50:00,22.78,22.86,22.75,22.77,1153260.0,22.3071,22.3854,22.2777,22.2973,1153260.0
2020-05-08 09:55:00,22.78,22.89,22.73,22.81,1007049.0,22.3071,22.4148,22.2581,22.3364,1007049.0
2020-05-08 10:00:00,22.81,22.92,22.78,22.78,778873.0,22.3364,22.4442,22.3071,22.3071,778873.0
2020-05-08 10:05:00,22.79,22.89,22.69,22.8,850099.0,22.3169,22.4148,22.2189,22.3266,850099.0
2020-05-08 10:10:00,22.8,22.86,22.77,22.8,500312.0,22.3266,22.3854,22.2973,22.3266,500312.0
2020-05-08 10:15:00,22.8,22.81,22.52,22.55,932670.0,22.3266,22.3364,22.0525,22.0818,932670.0
2020-05-08 10:20:00,22.54,22.62,22.46,22.53,770573.0,22.072,22.1504,21.9937,22.0623,770573.0
2020-05-08 10:25:00,22.53,22.54,22.36,22.38,822732.0,22.0623,22.072,21.8958,21.9154,822732.0
2020-05-08 10:30:00,22.38,22.5,22.34,22.47,752381.0,21.9154,22.0329,21.8762,22.0035,752381.0
2020-05-08 10:35:00,22.47,22.51,22.4,22.51,514155.0,22.0035,22.0427,21.935,22.0427,514155.0
2020-05-08 10:40:00,22.51,22.53,22.18,22.19,746576.0,22.0427,22.0623,21.7195,21.7293,746576.0
2020-05-08 10:45:00,22.19,22.39,22.18,22.33,685819.0,21.7293,21.9252,21.7195,21.8664,685819.0
2020-05-08 10:50:00,22.32,22.4,22.26,22.36,561683.0,21.8566,21.935,21.7979,21.8958,561683.0
2020-05-08 10:55:00,22.36,22.41,22.31,22.36,379453.0,21.8958,21.9447,21.8468,21.8958,379453.0
2020-05-08 11:00:00,22.36,22.46,22.31,22.35,392161.0,21.8958,21.9937,21.8468,21.886,392161.0
2020-05-08 11:05:00,22.35,22.44,22.33,22.41,254803.0,21.886,21.9741,21.8664,21.9447,254803.0
2020-05-08 11:10:00,22.41,22.55,22.4,22.46,571880.0,21.9447,22.0818,21.935,21.9937,571880.0
2020-05-08 11:15:00,22.45,22.52,22.4,22.49,349988.0,21.9839,22.0525,21.935,22.0231,349988.0
2020-05-08 11:20:00,22.49,22.59,22.48,22.58,465304.0,22.0231,22.121,22.0133,22.1112,465304.0
2020-05-08 11:25:00,22.58,22.62,22.48,22.54,471785.0,22.1112,22.1504,22.0133,22.072,471785.0
2020-05-08 11:30:00,22.54,22.58,22.42,22.44,473191.0,22.072,22.1112,21.9545,21.9741,473191.0
2020-05-08 11:35:00,22.44,22.48,22.38,22.47,412561.0,21.9741,22.0133,21.9154,22.0035,412561.0
2020-05-08 11:40:00,22.46,22.47,22.38,22.43,287498.0,21.9937,22.0035,21.9154,21.9643,287498.0
2020-05-08 11:45:00,22.43,22.44,22.3,22.36,363108.0,21.9643,21.9741,21.837,21.8958,363108.0
2020-05-08 11:50:00,22.35,22.4,22.32,22.39,246134.0,21.886,21.935,21.8566,21.9252,246134.0
2020-05-08 11:55:00,22.38,22.43,22.36,22.39,340919.0,21.9154,21.9643,21.8958,21.9252,340919.0
2020-05-08 12:00:00,22.4,22.42,22.35,22.39,195360.0,21.935,21.9545,21.886,21.9252,195360.0
2020-05-08 12:05:00,22.39,22.41,22.36,22.38,235764.0,21.9252,21.9447,21.8958,21.9154,235764.0
2020-05-08 12:10:00,22.39,22.47,22.37,22.42,397933.0,21.9252,22.0035,21.9056,21.9545,397933.0
2020-05-08 12:15:00,22.43,22.46,22.34,22.35,235490.0,21.9643,21.9937,21.8762,21.886,235490.0
2020-05-08 12:20:00,22.35,22.37,22.31,22.34,258436.0,21.886,21.9056,21.8468,21.8762,258436.0
2020-05-08 12:25:00,22.34,22.35,22.26,22.31,299250.0,21.8762,21.886,21.7979,21.8468,299250.0
2020-05-08 12:30:00,22.3,22.36,22.3,22.33,217780.0,21.837,21.8958,21.837,21.8664,217780.0
2020-05-08 12:35:00,22.32,22.44,22.32,22.41,379862.0,21.8566,21.9741,21.8566,21.9447,379862.0
2020-05-08 12:40:00,22.42,22.43,22.38,22.39,193500.0,21.9545,21.9643,21.9154,21.9252,193500.0
2020-05-08 12:45:00,22.39,22.4,22.29,22.32,334152.0,21.9252,21.935,21.8272,21.8566,334152.0
2020-05-08 12:50:00,22.31,22.37,22.3,22.37,165632.0,21.8468,21.9056,21.837,21.9056,165632.0
2020-05-08 12:55:00,22.37,22.38,22.33,22.35,168256.0,21.9056,21.9154,21.8664,21.886,168256.0
2020-05-08 13:00:00,22.35,22.38,22.34,22.37,134384.0,21.886,21.9154,21.8762,21.9056,134384.0
2020-05-08 13:05:00,22.37,22.38,22.31,22.32,218966.0,21.9056,21.9154,21.8468,21.8566,218966.0
2020-05-08 13:10:00,22.33,22.37,22.29,22.29,310677.0,21.8664,21.9056,21.8272,21.8272,310677.0
2020-05-08 13:15:00,22.3,22.33,22.29,22.32,222740.0,21.837,21.8664,21.8272,21.8566,222740.0
2020-05-08 13:20:00,22.33,22.4,22.32,22.4,309866.0,21.8664,21.935,21.8566,21.935,309866.0
2020-05-08 13:25:00,22.41,22.44,22.36,22.39,337622.0,21.9447,21.9741,21.8958,21.9252,337622.0
2020-05-08 13:30:00,22.4,22.42,22.38,22.39,198843.0,21.935,21.9545,21.9154,21.9252,198843.0
2020-05-08 13:35:00,22.4,22.42,22.36,22.4,215384.0,21.935,21.9545,21.8958,21.935,215384.0
2020-05-08 13:40:00,22.41,22.43,22.37,22.42,204110.0,21.9447,21.9643,21.9056,21.9545,204110.0
2020-05-08 13:45:00,22.41,22.45,22.31,22.35,344841.0,21.9447,21.9839,21.8468,21.886,344841.0
2020-05-08 13:50:00,22.35,22.39,22.34,22.36,180490.0,21.886,21.9252,21.8762,21.8958,180490.0
2020-05-08 13:55:00,22.35,22.41,22.35,22.4,268750.0,21.886,21.9447,21.886,21.935,268750.0
2020-05-08 14:00:00,22.4,22.41,22.37,22.39,287541.0,21.935,21.9447,21.9056,21.9252,287541.0
2020-05-08 14:05:00,22.39,22.41,22.34,22.37,309510.0,21.9252,21.9447,21.8762,21.9056,309510.0
2020-05-08 14:10:00,22.36,22.41,22.35,22.4,298169.0,21.8958,21.9447,21.886,21.935,298169.0
2020-05-08 14:15:00,22.39,22.52,22.39,22.5,481787.0,21.9252,22.0525,21.9252,22.0329,481787.0
2020-05-08 14:20:00,22.49,22.53,22.46,22.49,364220.0,22.0231,22.0623,21.9937,22.0231,364220.0
2020-05-08 14:25:00,22.49,22.5,22.42,22.44,290975.0,22.0231,22.0329,21.9545,21.9741,290975.0
2020-05-08 14:30:00,22.44,22.5,22.43,22.47,205007.0,21.9741,22.0329,21.9643,22.0035,205007.0
2020-05-08 14:35:00,22.48,22.49,22.37,22.39,281188.0,22.0133,22.0231,21.9056,21.9252,281188.0
2020-05-08 14:40:00,22.39,22.44,22.38,22.44,203707.0,21.9252,21.9741,21.9154,21.9741,203707.0
2020-05-08 14:45:00,22.44,22.48,22.42,22.44,234244.0,21.9741,22.0133,21.9545,21.9741,234244.0
2020-05-08 14:50:00,22.44,22.45,22.39,22.41,175391.0,21.9741,21.9839,21.9252,21.9447,175391.0
2020-05-08 14:55:00,22.41,22.47,22.41,22.45,210254.0,21.9447,22.0035,21.9447,21.9839,210254.0
2020-05-08 15:00:00,22.46,22.59,22.45,22.58,562458.0,21.9937,22.121,21.9839,22.1112,562458.0
2020-05-08 15:05:00,22.57,22.58,22.49,22.53,349882.0,22.1014,22.1112,22.0231,22.0623,349882.0
2020-05-08 15:10:00,22.52,22.59,22.52,22.55,359227.0,22.0525,22.121,22.0525,22.0818,359227.0
2020-05-08 15:15:00,22.55,22.62,22.51,22.61,444280.0,22.0818,22.1504,22.0427,22.1406,444280.0
2020-05-08 15:20:00,22.61,22.72,22.6,22.71,650957.0,22.1406,22.2483,22.1308,22.2385,650957.0
2020-05-08 15:25:00,22.71,22.71,22.65,22.7,433077.0,22.2385,22.2385,22.1798,22.2287,433077.0
2020-05-08 15:30:00,22.7,22.74,22.68,22.7,431769.0,22.2287,22.2679,22.2091,22.2287,431769.0
2020-05-08 15:35:00,22.71,22.72,22.63,22.66,653148.0,22.2385,22.2483,22.1602,22.1896,653148.0
2020-05-08 15:40:00,22.67,22.71,22.65,22.7,394491.0,22.1993,22.2385,22.1798,22.2287,394491.0
2020-05-08 15:45:00,22.69,22.7,22.66,22.68,453141.0,22.2189,22.2287,22.1896,22.2091,453141.0
2020-05-08 15:50:00,22.68,22.73,22.65,22.68,940839.0,22.2091,22.2581,22.1798,22.2091,940839.0
2020-05-08 15:55:00,22.68,22.74,22.65,22.71,1193655.0,22.2091,22.2679,22.1798,22.2385,1193655.0
2020-05-11 09:30:00,22.1,22.31,21.57,21.66,2454447.0,21.6412,21.8468,21.1222,21.2103,2454447.0
2020-05-11 09:35:00,21.65,21.84,21.55,21.66,1491102.0,21.2005,21.3866,21.1026,21.2103,1491102.0
2020-05-11 09:40:00,21.64,21.94,21.6,21.82,1264835.0,21.1907,21.4845,21.1516,21.367,1264835.0
2020-05-11 09:45:00,21.82,21.86,21.72,21.75,678141.0,21.367,21.4062,21.2691,21.2984,678141.0
2020-05-11 09:50:00,21.74,21.82,21.68,21.71,568174.0,21.2887,21.367,21.2299,21.2593,568174.0
2020-05-11 09:55:00,21.72,21.8,21.64,21.79,652909.0,21.2691,21.3474,21.1907,21.3376,652909.0
2020-05-11 10:00:00,21.79,21.9,21.78,21.82,641018.0,21.3376,21.4453,21.3278,21.367,641018.0
2020-05-11 10:05:00,21.83,21.84,21.7,21.7,504267.0,21.3768,21.3866,21.2495,21.2495,504267.0
2020-05-11 10:10:00,21.71,21.78,21.62,21.67,806868.0,21.2593,21.3278,21.1711,21.2201,806868.0
2020-05-11 10:15:00,21.67,21.71,21.58,21.69,666420.0,21.2201,21.2593,21.132,21.2397,666420.0
2020-05-11 10:20:00,21.7,21.76,21.66,21.75,331107.0,21.2495,21.3082,21.2103,21.2984,331107.0
2020-05-11 10:25:00,21.75,21.84,21.74,21.8,561571.0,21.2984,21.3866,21.2887,21.3474,561571.0
2020-05-11 10:30:00,21.8,21.98,21.74,21.95,632238.0,21.3474,21.5237,21.2887,21.4943,632238.0
2020-05-11 10:35:00,21.96,21.99,21.83,21.86,540110.0,21.5041,21.5335,21.3768,21.4062,540110.0
2020-05-11 10:40:00,21.86,21.9,21.81,21.88,271061.0,21.4062,21.4453,21.3572,21.4257,271061.0
2020-05-11 10:45:00,21.89,21.9,21.73,21.8,491997.0,21.4355,21.4453,21.2789,21.3474,491997.0
2020-05-11 10:50:00,21.81,21.95,21.73,21.85,549065.0,21.3572,21.4943,21.2789,21.3964,549065.0
2020-05-11 10:55:00,21.84,21.88,21.78,21.79,231654.0,21.3866,21.4257,21.3278,21.3376,231654.0
2020-05-11 11:00:00,21.79,21.9,21.78,21.88,334645.0,21.3376,21.4453,21.3278,21.4257,334645.0
2020-05-11 11:05:00,21.88,21.92,21.85,21.88,236223.0,21.4257,21.4649,21.3964,21.4257,236223.0
2020-05-11 11:10:00,21.88,21.93,21.86,21.9,275567.0,21.4257,21.4747,21.4062,21.4453,275567.0
2020-05-11 11:15:00,21.9,21.9,21.82,21.89,242729.0,21.4453,21.4453,21.367,21.4355,242729.0
2020-05-11 11:20:00,21.89,21.89,21.78,21.84,398593.0,21.4355,21.4355,21.3278,21.3866,398593.0
2020-05-11 11:25:00,21.83,21.88,21.78,21.87,270930.0,21.3768,21.4257,21.3278,21.416,270930.0
2020-05-11 11:30:00,21.88,21.99,21.86,21.96,511123.0,21.4257,21.5335,21.4062,21.5041,511123.0
2020-05-11 11:35:00,21.97,21.99,21.91,21.96,334365.0,21.5139,21.5335,21.4551,21.5041,334365.0
2020-05-11 11:40:00,21.95,22.1,21.94,22.03,716380.0,21.4943,21.6412,21.4845,21.5726,716380.0
2020-05-11 11:45:00,22.03,22.07,21.97,22.06,393104.0,21.5726,21.6118,21.5139,21.602,393104.0
2020-05-11 11:50:00,22.06,22.17,22.06,22.14,595719.0,21.602,21.7097,21.602,21.6803,595719.0
2020-05-11 11:55:00,22.14,22.21,22.1,22.12,439095.0,21.6803,21.7489,21.6412,21.6608,439095.0
2020-05-11 12:00:00,22.12,22.23,22.12,22.22,424078.0,21.6608,21.7685,21.6608,21.7587,424078.0
2020-05-11 12:05:00,22.21,22.24,22.15,22.19,504850.0,21.7489,21.7783,21.6901,21.7293,504850.0
2020-05-11 12:10:00,22.2,22.23,22.16,22.22,381816.0,21.7391,21.7685,21.6999,21.7587,381816.0
2020-05-11 12:15:00,22.23,22.38,22.22,22.37,778125.0,21.7685,21.9154,21.7587,21.9056,778125.0
2020-05-11 12:20:00,22.37,22.45,22.34,22.39,961276.0,21.9056,21.9839,21.8762,21.9252,961276.0
2020-05-11 12:25:00,22.39,22.47,22.33,22.35,575925.0,21.9252,22.0035,21.8664,21.886,575925.0
2020-05-11 12:30:00,22.35,22.45,22.34,22.38,342017.0,21.886,21.9839,21.8762,21.9154,342017.0
2020-05-11 12:35:00,22.39,22.47,22.36,22.46,358558.0,21.9252,22.0035,21.8958,21.9937,358558.0
2020-05-11 12:40:00,22.46,22.51,22.36,22.39,538985.0,21.9937,22.0427,21.8958,21.9252,538985.0
2020-05-11 12:45:00,22.39,22.44,22.26,22.26,415504.0,21.9252,21.9741,21.7979,21.7979,415504.0
2020-05-11 12:50:00,22.27,22.38,22.23,22.36,527661.0,21.8076,21.9154,21.7685,21.8958,527661.0
2020-05-11 12:55:00,22.36,22.36,22.25,22.3,297338.0,21.8958,21.8958,21.7881,21.837,297338.0
2020-05-11 13:00:00,22.3,22.31,22.25,22.3,245390.0,21.837,21.8468,21.7881,21.837,245390.0
2020-05-11 13:05:00,22.3,22.38,22.3,22.37,384148.0,21.837,21.9154,21.837,21.9056,384148.0
2020-05-11 13:10:00,22.37,22.37,22.27,22.28,221740.0,21.9056,21.9056,21.8076,21.8174,221740.0
2020-05-11 13:15:00,22.28,22.31,22.21,22.29,346835.0,21.8174,21.8468,21.7489,21.8272,346835.0
2020-05-11 13:20:00,22.29,22.31,22.26,22.28,179329.0,21.8272,21.8468,21.7979,21.8174,179329.0
2020-05-11 13:25:00,22.27,22.34,22.27,22.3,197496.0,21.8076,21.8762,21.8076,21.837,197496.0
2020-05-11 13:30:00,22.3,22.33,22.22,22.25,229656.0,21.837,21.8664,21.7587,21.7881,229656.0
2020-05-11 13:35:00,22.25,22.25,22.17,22.22,291092.0,21.7881,21.7881,21.7097,21.7587,291092.0
2020-05-11 13:40:00,22.23,22.25,22.12,22.14,301446.0,21.7685,21.7881,21.6608,21.6803,301446.0
2020-05-11 13:45:00,22.15,22.24,22.14,22.21,194982.0,21.6901,21.7783,21.6803,21.7489,194982.0
2020-05-11 13:50:00,22.22,22.27,22.2,22.25,192924.0,21.7587,21.8076,21.7391,21.7881,192924.0
2020-05-11 13:55:00,22.26,22.27,22.21,22.23,167786.0,21.7979,21.8076,21.7489,21.7685,167786.0
2020-05-11 14:00:00,22.23,22.25,22.15,22.16,290071.0,21.7685,21.7881,21.6901,21.6999,290071.0
2020-05-11 14:05:00,22.17,22.17,22.09,22.13,518686.0,21.7097,21.7097,21.6314,21.6706,518686.0
2020-05-11 14:10:00,22.14,22.14,22.09,22.12,262860.0,21.6803,21.6803,21.6314,21.6608,262860.0
2020-05-11 14:15:00,22.11,22.21,22.11,22.18,240146.0,21.651,21.7489,21.651,21.7195,240146.0
2020-05-11 14:20:00,22.17,22.18,22.12,22.14,313824.0,21.7097,21.7195,21.6608,21.6803,313824.0
2020-05-11 14:25:00,22.14,22.15,22.06,22.1,271916.0,21.6803,21.6901,21.602,21.6412,271916.0
2020-05-11 14:30:00,22.11,22.17,22.1,22.15,182364.0,21.651,21.7097,21.6412,21.6901,182364.0
2020-05-11 14:35:00,22.16,22.2,22.13,22.17,210217.0,21.6999,21.7391,21.6706,21.7097,210217.0
2020-05-11 14:40:00,22.17,22.19,22.12,22.16,228802.0,21.7097,21.7293,21.6608,21.6999,228802.0
2020-05-11 14:45:00,22.16,22.19,22.14,22.16,135039.0,21.6999,21.7293,21.6803,21.6999,135039.0
2020-05-11 14:50:00,22.17,22.19,22.14,22.15,152384.0,21.7097,21.7293,21.6803,21.6901,152384.0
2020-05-11 14:55:00,22.15,22.16,22.06,22.11,273076.0,21.6901,21.6999,21.602,21.651,273076.0
2020-05-11 15:00:00,22.11,22.15,22.07,22.09,255720.0,21.651,21.6901,21.6118,21.6314,255720.0
2020-05-11 15:05:00,22.08,22.1,22.05,22.05,200694.0,21.6216,21.6412,21.5922,21.5922,200694.0
2020-05-11 15:10:00,22.05,22.08,22.0,22.02,328297.0,21.5922,21.6216,21.5433,21.5628,328297.0
2020-05-11 15:15:00,22.02,22.06,22.01,22.03,246659.0,21.5628,21.602,21.553,21.5726,246659.0
2020-05-11 15:20:00,22.02,22.03,21.95,21.96,527668.0,21.5628,21.5726,21.4943,21.5041,527668.0
2020-05-11 15:25:00,21.97,21.99,21.91,21.94,504648.0,21.5139,21.5335,21.4551,21.4845,504648.0
2020-05-11 15:30:00,21.94,21.98,21.91,21.94,446790.0,21.4845,21.5237,21.4551,21.4845,446790.0
2020-05-11 15:35:00,21.95,22.0,21.94,22.0,294004.0,21.4943,21.5433,21.4845,21.5433,294004.0
2020-05-11 15:40:00,22.0,22.04,21.99,22.02,373546.0,21.5433,21.5824,21.5335,21.5628,373546.0
2020-05-11 15:45:00,22.02,22.04,22.0,22.03,401847.0,21.5628,21.5824,21.5433,21.5726,401847.0
2020-05-11 15:50:00,22.02,22.05,21.98,22.03,619776.0,21.5628,21.5922,21.5237,21.5726,619776.0
2020-05-11 15:55:00,22.03,22.04,22.0,22.01,736959.0,21.5726,21.5824,21.5433,21.553,736959.0
2020-05-12 09:30:00,22.1,22.22,21.97,22.1,1344600.0,21.6412,21.7587,21.5139,21.6412,1344600.0
2020-05-12 09:35:00,22.1,22.4,22.05,22.28,1170070.0,21.6412,21.935,21.5922,21.8174,1170070.0
2020-05-12 09:40:00,22.28,22.32,22.04,22.05,951823.0,21.8174,21.8566,21.5824,21.5922,951823.0
2020-05-12 09:45:00,22.04,22.07,21.72,21.77,1222095.0,21.5824,21.6118,21.2691,21.318,1222095.0
2020-05-12 09:50:00,21.77,21.89,21.75,21.82,678655.0,21.318,21.4355,21.2984,21.367,678655.0
2020-05-12 09:55:00,21.81,22.0,21.78,21.94,640952.0,21.3572,21.5433,21.3278,21.4845,640952.0
2020-05-12 10:00:00,21.93,21.97,21.78,21.86,522496.0,21.4747,21.5139,21.3278,21.4062,522496.0
2020-05-12 10:05:00,21.86,21.88,21.77,21.82,354414.0,21.4062,21.4257,21.318,21.367,354414.0
2020-05-12 10:10:00,21.82,21.86,21.79,21.83,368050.0,21.367,21.4062,21.3376,21.3768,368050.0
2020-05-12 10:15:00,21.83,21.93,21.82,21.87,448513.0,21.3768,21.4747,21.367,21.416,448513.0
2020-05-12 10:20:00,21.87,21.87,21.8,21.82,321372.0,21.416,21.416,21.3474,21.367,321372.0
2020-05-12 10:25:00,21.83,21.84,21.68,21.74,655849.0,21.3768,21.3866,21.2299,21.2887,655849.0
2020-05-12 10:30:00,21.74,21.82,21.72,21.73,357999.0,21.2887,21.367,21.2691,21.2789,357999.0
2020-05-12 10:35:00,21.73,21.75,21.63,21.65,623625.0,21.2789,21.2984,21.1809,21.2005,623625.0
2020-05-12 10:40:00,21.65,21.7,21.63,21.65,341923.0,21.2005,21.2495,21.1809,21.2005,341923.0
2020-05-12 10:45:00,21.65,21.69,21.57,21.58,561730.0,21.2005,21.2397,21.1222,21.132,561730.0
2020-05-12 10:50:00,21.57,21.6,21.52,21.57,588159.0,21.1222,21.1516,21.0732,21.1222,588159.0
2020-05-12 10:55:00,21.58,21.64,21.55,21.6,498864.0,21.132,21.1907,21.1026,21.1516,498864.0
2020-05-12 11:00:00,21.6,21.6,21.48,21.53,678748.0,21.1516,21.1516,21.0341,21.083,678748.0
2020-05-12 11:05:00,21.52,21.53,21.42,21.52,519075.0,21.0732,21.083,20.9753,21.0732,519075.0
2020-05-12 11:10:00,21.51,21.52,21.42,21.43,479178.0,21.0634,21.0732,20.9753,20.9851,479178.0
2020-05-12 11:15:00,21.44,21.5,21.42,21.49,341642.0,20.9949,21.0536,20.9753,21.0438,341642.0
2020-05-12 11:20:00,21.49,21.55,21.46,21.53,433210.0,21.0438,21.1026,21.0145,21.083,433210.0
2020-05-12 11:25:00,21.53,21.6,21.52,21.57,416144.0,21.083,21.1516,21.0732,21.1222,416144.0
2020-05-12 11:30:00,21.57,21.61,21.52,21.53,399988.0,21.1222,21.1614,21.0732,21.083,399988.0
2020-05-12 11:35:00,21.53,21.56,21.46,21.46,387326.0,21.083,21.1124,21.0145,21.0145,387326.0
2020-05-12 11:40:00,21.47,21.48,21.38,21.4,588387.0,21.0243,21.0341,20.9361,20.9557,588387.0
2020-05-12 11:45:00,21.4,21.42,21.3,21.33,526965.0,20.9557,20.9753,20.8578,20.8872,526965.0
2020-05-12 11:50:00,21.34,21.4,21.32,21.36,416944.0,20.897,20.9557,20.8774,20.9165,416944.0
2020-05-12 11:55:00,21.37,21.39,21.3,21.33,486636.0,20.9263,20.9459,20.8578,20.8872,486636.0
2020-05-12 12:00:00,21.33,21.38,21.31,21.33,282814.0,20.8872,20.9361,20.8676,20.8872,282814.0
2020-05-12 12:05:00,21.33,21.33,21.22,21.24,593510.0,20.8872,20.8872,20.7794,20.799,593510.0
2020-05-12 12:10:00,21.25,21.3,21.24,21.29,450080.0,20.8088,20.8578,20.799,20.848,450080.0
2020-05-12 12:15:00,21.29,21.37,21.28,21.36,383700.0,20.848,20.9263,20.8382,20.9165,383700.0
2020-05-12 12:20:00,21.36,21.41,21.33,21.35,395020.0,20.9165,20.9655,20.8872,20.9067,395020.0
2020-05-12 12:25:00,21.34,21.35,21.27,21.3,293537.0,20.897,20.9067,20.8284,20.8578,293537.0
2020-05-12 12:30:00,21.3,21.36,21.3,21.33,301212.0,20.8578,20.9165,20.8578,20.8872,301212.0
2020-05-12 12:35:00,21.33,21.37,21.31,21.36,179406.0,20.8872,20.9263,20.8676,20.9165,179406.0
2020-05-12 12:40:00,21.36,21.4,21.33,21.4,296633.0,20.9165,20.9557,20.8872,20.9557,296633.0
2020-05-12 12:45:00,21.4,21.5,21.4,21.48,451996.0,20.9557,21.0536,20.9557,21.0341,451996.0
2020-05-12 12:50:00,21.47,21.47,21.38,21.39,264173.0,21.0243,21.0243,20.9361,20.9459,264173.0
2020-05-12 12:55:00,21.39,21.42,21.36,21.39,188716.0,20.9459,20.9753,20.9165,20.9459,188716.0
2020-05-12 13:00:00,21.39,21.39,21.32,21.34,265230.0,20.9459,20.9459,20.8774,20.897,265230.0
2020-05-12 13:05:00,21.33,21.36,21.27,21.28,327602.0,20.8872,20.9165,20.8284,20.8382,327602.0
2020-05-12 13:10:00,21.28,21.3,21.23,21.25,430704.0,20.8382,20.8578,20.7892,20.8088,430704.0
2020-05-12 13:15:00,21.25,21.29,21.18,21.2,628695.0,20.8088,20.848,20.7403,20.7599,628695.0
2020-05-12 13:20:00,21.19,21.3,21.18,21.23,358874.0,20.7501,20.8578,20.7403,20.7892,358874.0
2020-05-12 13:25:00,21.23,21.26,21.19,21.21,273737.0,20.7892,20.8186,20.7501,20.7697,273737.0
2020-05-12 13:30:00,21.22,21.34,21.22,21.31,213233.0,20.7794,20.897,20.7794,20.8676,213233.0
2020-05-12 13:35:00,21.32,21.33,21.27,21.29,210961.0,20.8774,20.8872,20.8284,20.848,210961.0
2020-05-12 13:40:00,21.28,21.28,21.21,21.24,183862.0,20.8382,20.8382,20.7697,20.799,183862.0
2020-05-12 13:45:00,21.25,21.29,21.22,21.26,198597.0,20.8088,20.848,20.7794,20.8186,198597.0
2020-05-12 13:50:00,21.26,21.31,21.26,21.31,112140.0,20.8186,20.8676,20.8186,20.8676,112140.0
2020-05-12 13:55:00,21.31,21.32,21.25,21.31,208508.0,20.8676,20.8774,20.8088,20.8676,208508.0
2020-05-12 14:00:00,21.32,21.33,21.23,21.26,233676.0,20.8774,20.8872,20.7892,20.8186,233676.0
2020-05-12 14:05:00,21.26,21.3,21.22,21.23,195596.0,20.8186,20.8578,20.7794,20.7892,195596.0
2020-05-12 14:10:00,21.23,21.24,21.2,21.21,233340.0,20.7892,20.799,20.7599,20.7697,233340.0
2020-05-12 14:15:00,21.21,21.22,21.14,21.17,407861.0,20.7697,20.7794,20.7011,20.7305,407861.0
2020-05-12 14:20:00,21.17,21.23,21.17,21.21,189064.0,20.7305,20.7892,20.7305,20.7697,189064.0
2020-05-12 14:25:00,21.21,21.21,21.16,21.18,184659.0,20.7697,20.7697,20.7207,20.7403,184659.0
2020-05-12 14:30:00,21.18,21.19,21.15,21.18,180332.0,20.7403,20.7501,20.7109,20.7403,180332.0
2020-05-12 14:35:00,21.18,21.26,21.17,21.25,215710.0,20.7403,20.8186,20.7305,20.8088,215710.0
2020-05-12 14:40:00,21.25,21.27,21.17,21.19,328335.0,20.8088,20.8284,20.7305,20.7501,328335.0
2020-05-12 14:45:00,21.18,21.2,21.17,21.19,196822.0,20.7403,20.7599,20.7305,20.7501,196822.0
2020-05-12 14:50:00,21.19,21.26,21.18,21.25,223928.0,20.7501,20.8186,20.7403,20.8088,223928.0
2020-05-12 14:55:00,21.26,21.26,21.21,21.21,153133.0,20.8186,20.8186,20.7697,20.7697,153133.0
2020-05-12 15:00:00,21.21,21.24,21.19,21.23,229991.0,20.7697,20.799,20.7501,20.7892,229991.0
2020-05-12 15:05:00,21.23,21.34,21.22,21.34,256507.0,20.7892,20.897,20.7794,20.897,256507.0
2020-05-12 15:10:00,21.33,21.38,21.3,21.34,405831.0,20.8872,20.9361,20.8578,20.897,405831.0
2020-05-12 15:15:00,21.33,21.39,21.27,21.29,390391.0,20.8872,20.9459,20.8284,20.848,390391.0
2020-05-12 15:20:00,21.3,21.3,21.22,21.23,320191.0,20.8578,20.8578,20.7794,20.7892,320191.0
2020-05-12 15:25:00,21.23,21.26,21.18,21.18,307584.0,20.7892,20.8186,20.7403,20.7403,307584.0
2020-05-12 15:30:00,21.18,21.2,21.12,21.14,558600.0,20.7403,20.7599,20.6815,20.7011,558600.0
2020-05-12 15:35:00,21.14,21.16,21.09,21.16,538061.0,20.7011,20.7207,20.6521,20.7207,538061.0
2020-05-12 15:40:00,21.16,21.16,21.07,21.11,367463.0,20.7207,20.7207,20.6326,20.6717,367463.0
2020-05-12 15:45:00,21.11,21.12,21.06,21.1,584883.0,20.6717,20.6815,20.6228,20.6619,584883.0
2020-05-12 15:50:00,21.09,21.1,21.03,21.08,665997.0,20.6521,20.6619,20.5934,20.6424,665997.0
2020-05-12 15:55:00,21.09,21.1,21.03,21.04,1041569.0,20.6521,20.6619,20.5934,20.6032,1041569.0
2020-05-13 09:30:00,20.97,20.97,20.51,20.52,2300362.0,20.5346,20.5346,20.0842,20.094,2300362.0
2020-05-13 09:35:00,20.51,20.51,20.26,20.4,2035028.0,20.0842,20.0842,19.8394,19.9765,2035028.0
2020-05-13 09:40:00,20.39,20.62,20.36,20.53,964298.0,19.9667,20.1919,19.9373,20.1038,964298.0
2020-05-13 09:45:00,20.52,20.63,20.43,20.63,965247.0,20.094,20.2017,20.0058,20.2017,965247.0
2020-05-13 09:50:00,20.63,20.63,20.32,20.39,853220.0,20.2017,20.2017,19.8981,19.9667,853220.0
2020-05-13 09:55:00,20.38,20.44,20.22,20.27,1077857.0,19.9569,20.0156,19.8002,19.8492,1077857.0
2020-05-13 10:00:00,20.27,20.44,20.25,20.32,714067.0,19.8492,20.0156,19.8296,19.8981,714067.0
2020-05-13 10:05:00,20.33,20.38,20.29,20.32,529152.0,19.9079,19.9569,19.8688,19.8981,529152.0
2020-05-13 10:10:00,20.32,20.4,20.3,20.37,454469.0,19.8981,19.9765,19.8785,19.9471,454469.0
2020-05-13 10:15:00,20.36,20.39,20.19,20.23,670422.0,19.9373,19.9667,19.7708,19.81,670422.0
2020-05-13 10:20:00,20.23,20.24,20.04,20.06,1188403.0,19.81,19.8198,19.6239,19.6435,1188403.0
2020-05-13 10:25:00,20.05,20.2,20.03,20.13,847598.0,19.6337,19.7806,19.6142,19.7121,847598.0
2020-05-13 10:30:00,20.13,20.26,20.1,20.1,600790.0,19.7121,19.8394,19.6827,19.6827,600790.0
2020-05-13 10:35:00,20.1,20.12,19.9,19.96,2714912.0,19.6827,19.7023,19.4869,19.5456,2714912.0
2020-05-13 10:40:00,19.96,20.1,19.92,20.03,1353603.0,19.5456,19.6827,19.5064,19.6142,1353603.0
2020-05-13 10:45:00,20.03,20.06,19.96,19.98,660520.0,19.6142,19.6435,19.5456,19.5652,660520.0
2020-05-13 10:50:00,19.98,20.14,19.97,20.07,642839.0,19.5652,19.7219,19.5554,19.6533,642839.0
2020-05-13 10:55:00,20.08,20.08,19.91,19.92,804436.0,19.6631,19.6631,19.4966,19.5064,804436.0
2020-05-13 11:00:00,19.92,19.96,19.83,19.85,1283693.0,19.5064,19.5456,19.4183,19.4379,1283693.0
2020-05-13 11:05:00,19.84,19.92,19.8,19.86,826506.0,19.4281,19.5064,19.3889,19.4477,826506.0
2020-05-13 11:10:00,19.87,19.9,19.84,19.86,769603.0,19.4575,19.4869,19.4281,19.4477,769603.0
2020-05-13 11:15:00,19.86,19.93,19.6,19.6,1519111.0,19.4477,19.5162,19.1931,19.1931,1519111.0
2020-05-13 11:20:00,19.6,19.61,19.48,19.56,1929465.0,19.1931,19.2029,19.0756,19.1539,1929465.0
2020-05-13 11:25:00,19.56,19.57,19.34,19.55,1541699.0,19.1539,19.1637,18.9385,19.1441,1541699.0
2020-05-13 11:30:00,19.54,19.6,19.46,19.58,688788.0,19.1343,19.1931,19.056,19.1735,688788.0
2020-05-13 11:35:00,19.57,19.59,19.37,19.46,893029.0,19.1637,19.1833,18.9679,19.056,893029.0
2020-05-13 11:40:00,19.46,19.51,19.4,19.44,529242.0,19.056,19.1049,18.9972,19.0364,529242.0
2020-05-13 11:45:00,19.44,19.46,19.25,19.28,1279171.0,19.0364,19.056,18.8503,18.8797,1279171.0
2020-05-13 11:50:00,19.28,19.32,19.11,19.19,1715206.0,18.8797,18.9189,18.7133,18.7916,1715206.0
2020-05-13 11:55:00,19.19,19.31,19.16,19.26,948823.0,18.7916,18.9091,18.7622,18.8601,948823.0
2020-05-13 12:00:00,19.26,19.41,19.23,19.26,1021810.0,18.8601,19.007,18.8308,18.8601,1021810.0
2020-05-13 12:05:00,19.26,19.33,19.19,19.21,1078201.0,18.8601,18.9287,18.7916,18.8112,1078201.0
2020-05-13 12:10:00,19.21,19.27,19.13,19.22,719067.0,18.8112,18.8699,18.7328,18.821,719067.0
2020-05-13 12:15:00,19.21,19.23,19.09,19.1,1098088.0,18.8112,18.8308,18.6937,18.7035,1098088.0
2020-05-13 12:20:00,19.11,19.23,19.1,19.15,851108.0,18.7133,18.8308,18.7035,18.7524,851108.0
2020-05-13 12:25:00,19.16,19.22,19.12,19.19,1079789.0,18.7622,18.821,18.723,18.7916,1079789.0
2020-05-13 12:30:00,19.2,19.45,19.19,19.43,1168364.0,18.8014,19.0462,18.7916,19.0266,1168364.0
2020-05-13 12:35:00,19.44,19.48,19.37,19.44,686736.0,19.0364,19.0756,18.9679,19.0364,686736.0
2020-05-13 12:40:00,19.44,19.44,19.23,19.3,662984.0,19.0364,19.0364,18.8308,18.8993,662984.0
2020-05-13 12:45:00,19.31,19.46,19.3,19.42,490925.0,18.9091,19.056,18.8993,19.0168,490925.0
2020-05-13 12:50:00,19.42,19.45,19.32,19.4,600016.0,19.0168,19.0462,18.9189,18.9972,600016.0
2020-05-13 12:55:00,19.4,19.52,19.37,19.49,477082.0,18.9972,19.1147,18.9679,19.0854,477082.0
2020-05-13 13:00:00,19.49,19.62,19.46,19.57,796136.0,19.0854,19.2127,19.056,19.1637,796136.0
2020-05-13 13:05:00,19.57,19.59,19.46,19.59,539831.0,19.1637,19.1833,19.056,19.1833,539831.0
2020-05-13 13:10:00,19.59,19.71,19.58,19.69,805507.0,19.1833,19.3008,19.1735,19.2812,805507.0
2020-05-13 13:15:00,19.68,19.88,19.66,19.82,813352.0,19.2714,19.4673,19.2518,19.4085,813352.0
2020-05-13 13:20:00,19.81,19.82,19.65,19.67,841376.0,19.3987,19.4085,19.242,19.2616,841376.0
2020-05-13 13:25:00,19.67,19.72,19.61,19.71,762342.0,19.2616,19.3106,19.2029,19.3008,762342.0
2020-05-13 13:30:00,19.71,19.73,19.54,19.62,445397.0,19.3008,19.3204,19.1343,19.2127,445397.0
2020-05-13 13:35:00,19.62,19.65,19.55,19.65,389721.0,19.2127,19.242,19.1441,19.242,389721.0
2020-05-13 13:40:00,19.65,19.67,19.56,19.57,251899.0,19.242,19.2616,19.1539,19.1637,251899.0
2020-05-13 13:45:00,19.57,19.6,19.48,19.52,456633.0,19.1637,19.1931,19.0756,19.1147,456633.0
2020-05-13 13:50:00,19.52,19.53,19.39,19.4,474100.0,19.1147,19.1245,18.9874,18.9972,474100.0
2020-05-13 13:55:00,19.39,19.46,19.36,19.44,425788.0,18.9874,19.056,18.9581,19.0364,425788.0
2020-05-13 14:00:00,19.44,19.44,19.27,19.31,529524.0,19.0364,19.0364,18.8699,18.9091,529524.0
2020-05-13 14:05:00,19.31,19.43,19.3,19.38,414691.0,18.9091,19.0266,18.8993,18.9776,414691.0
2020-05-13 14:10:00,19.39,19.49,19.34,19.46,486321.0,18.9874,19.0854,18.9385,19.056,486321.0
2020-05-13 14:15:00,19.45,19.6,19.43,19.47,421660.0,19.0462,19.1931,19.0266,19.0658,421660.0
2020-05-13 14:20:00,19.46,19.56,19.46,19.51,254490.0,19.056,19.1539,19.056,19.1049,254490.0
2020-05-13 14:25:00,19.51,19.51,19.45,19.5,248095.0,19.1049,19.1049,19.0462,19.0952,248095.0
2020-05-13 14:30:00,19.49,19.67,19.48,19.57,670025.0,19.0854,19.2616,19.0756,19.1637,670025.0
2020-05-13 14:35:00,19.57,19.64,19.54,19.59,437214.0,19.1637,19.2323,19.1343,19.1833,437214.0
2020-05-13 14:40:00,19.58,19.61,19.51,19.53,378774.0,19.1735,19.2029,19.1049,19.1245,378774.0
2020-05-13 14:45:00,19.53,19.66,19.52,19.65,380284.0,19.1245,19.2518,19.1147,19.242,380284.0
2020-05-13 14:50:00,19.65,19.73,19.62,19.64,600727.0,19.242,19.3204,19.2127,19.2323,600727.0
2020-05-13 14:55:00,19.64,19.65,19.52,19.54,470732.0,19.2323,19.242,19.1147,19.1343,470732.0
2020-05-13 15:00:00,19.54,19.66,19.53,19.55,588223.0,19.1343,19.2518,19.1245,19.1441,588223.0
2020-05-13 15:05:00,19.55,19.55,19.48,19.52,442058.0,19.1441,19.1441,19.0756,19.1147,442058.0
2020-05-13 15:10:00,19.52,19.58,19.47,19.57,485654.0,19.1147,19.1735,19.0658,19.1637,485654.0
2020-05-13 15:15:00,19.57,19.66,19.56,19.59,667156.0,19.1637,19.2518,19.1539,19.1833,667156.0
2020-05-13 15:20:00,19.59,19.59,19.44,19.44,702926.0,19.1833,19.1833,19.0364,19.0364,702926.0
2020-05-13 15:25:00,19.45,19.46,19.38,19.4,705423.0,19.0462,19.056,18.9776,18.9972,705423.0
2020-05-13 15:30:00,19.41,19.46,19.35,19.43,731945.0,19.007,19.056,18.9483,19.0266,731945.0
2020-05-13 15:35:00,19.42,19.45,19.34,19.35,510964.0,19.0168,19.0462,18.9385,18.9483,510964.0
2020-05-13 15:40:00,19.35,19.42,19.34,19.37,690739.0,18.9483,19.0168,18.9385,18.9679,690739.0
2020-05-13 15:45:00,19.37,19.42,19.3,19.38,898096.0,18.9679,19.0168,18.8993,18.9776,898096.0
2020-05-13 15:50:00,19.37,19.39,19.31,19.33,1268999.0,18.9679,18.9874,18.9091,18.9287,1268999.0
2020-05-13 15:55:00,19.32,19.44,19.3,19.43,1737174.0,18.9189,19.0364,18.8993,19.0266,1737174.0
2020-05-14 09:30:00,18.8,18.8,18.51,18.59,3532253.0,18.4097,18.4097,18.1257,18.2041,3532253.0
2020-05-14 09:35:00,18.6,18.83,18.41,18.59,2220054.0,18.2138,18.4391,18.0278,18.2041,2220054.0
2020-05-14 09:40:00,18.59,18.6,18.18,18.24,2412461.0,18.2041,18.2138,17.8026,17.8613,2412461.0
2020-05-14 09:45:00,18.24,18.29,18.0,18.03,2520001.0,17.8613,17.9103,17.6263,17.6557,2520001.0
2020-05-14 09:50:00,18.03,18.03,17.64,17.72,3623349.0,17.6557,17.6557,17.2738,17.3521,3623349.0
2020-05-14 09:55:00,17.72,17.86,17.59,17.63,2668988.0,17.3521,17.4892,17.2248,17.264,2668988.0
2020-05-14 10:00:00,17.63,17.79,17.51,17.68,2252201.0,17.264,17.4207,17.1465,17.3129,2252201.0
2020-05-14 10:05:00,17.69,18.0,17.65,17.99,1741796.0,17.3227,17.6263,17.2836,17.6165,1741796.0
2020-05-14 10:10:00,18.0,18.04,17.86,17.91,1704577.0,17.6263,17.6655,17.4892,17.5382,1704577.0
2020-05-14 10:15:00,17.92,18.07,17.86,18.06,1322860.0,17.548,17.6948,17.4892,17.6851,1322860.0
2020-05-14 10:20:00,18.05,18.16,17.99,18.12,1707569.0,17.6753,17.783,17.6165,17.7438,1707569.0
2020-05-14 10:25:00,18.12,18.34,18.11,18.24,1478849.0,17.7438,17.9592,17.734,17.8613,1478849.0
2020-05-14 10:30:00,18.24,18.48,18.24,18.46,1567605.0,17.8613,18.0963,17.8613,18.0767,1567605.0
2020-05-14 10:35:00,18.46,18.83,18.43,18.8,2050750.0,18.0767,18.4391,18.0474,18.4097,2050750.0
2020-05-14 10:40:00,18.8,18.8,18.49,18.61,1375656.0,18.4097,18.4097,18.1061,18.2236,1375656.0
2020-05-14 10:45:00,18.61,18.86,18.6,18.86,1306628.0,18.2236,18.4684,18.2138,18.4684,1306628.0
2020-05-14 10:50:00,18.86,19.1,18.8,19.02,2143076.0,18.4684,18.7035,18.4097,18.6251,2143076.0
2020-05-14 10:55:00,19.03,19.03,18.73,18.84,1730204.0,18.6349,18.6349,18.3411,18.4489,1730204.0
2020-05-14 11:00:00,18.85,19.07,18.84,18.99,1097760.0,18.4587,18.6741,18.4489,18.5957,1097760.0
2020-05-14 11:05:00,19.0,19.35,18.99,19.24,1950415.0,18.6055,18.9483,18.5957,18.8406,1950415.0
2020-05-14 11:10:00,19.24,19.29,19.12,19.21,1137218.0,18.8406,18.8895,18.723,18.8112,1137218.0
2020-05-14 11:15:00,19.22,19.54,19.21,19.45,1574062.0,18.821,19.1343,18.8112,19.0462,1574062.0
2020-05-14 11:20:00,19.45,19.46,19.02,19.08,2028753.0,19.0462,19.056,18.6251,18.6839,2028753.0
2020-05-14 11:25:00,19.08,19.15,18.89,18.91,1698242.0,18.6839,18.7524,18.4978,18.5174,1698242.0
2020-05-14 11:30:00,18.9,19.07,18.78,18.83,1406291.0,18.5076,18.6741,18.3901,18.4391,1406291.0
2020-05-14 11:35:00,18.83,18.93,18.66,18.71,1093940.0,18.4391,18.537,18.2726,18.3216,1093940.0
2020-05-14 11:40:00,18.71,18.84,18.51,18.73,1689242.0,18.3216,18.4489,18.1257,18.3411,1689242.0
2020-05-14 11:45:00,18.73,18.85,18.59,18.77,937660.0,18.3411,18.4587,18.2041,18.3803,937660.0
2020-05-14 11:50:00,18.77,19.1,18.73,19.1,1260473.0,18.3803,18.7035,18.3411,18.7035,1260473.0
2020-05-14 11:55:00,19.09,19.1,18.9,18.95,1188187.0,18.6937,18.7035,18.5076,18.5566,1188187.0
2020-05-14 12:00:00,18.95,19.03,18.86,19.02,802323.0,18.5566,18.6349,18.4684,18.6251,802323.0
2020-05-14 12:05:00,19.01,19.08,18.96,19.0,628937.0,18.6153,18.6839,18.5664,18.6055,628937.0
2020-05-14 12:10:00,19.0,19.14,18.97,19.1,577777.0,18.6055,18.7426,18.5762,18.7035,577777.0
2020-05-14 12:15:00,19.09,19.17,18.97,19.0,828124.0,18.6937,18.772,18.5762,18.6055,828124.0
2020-05-14 12:20:00,19.0,19.15,18.95,19.08,667664.0,18.6055,18.7524,18.5566,18.6839,667664.0
2020-05-14 12:25:00,19.08,19.09,18.91,18.92,526099.0,18.6839,18.6937,18.5174,18.5272,526099.0
2020-05-14 12:30:00,18.93,19.02,18.92,18.95,450540.0,18.537,18.6251,18.5272,18.5566,450540.0
2020-05-14 12:35:00,18.94,19.08,18.91,19.06,455027.0,18.5468,18.6839,18.5174,18.6643,455027.0
2020-05-14 12:40:00,19.05,19.07,18.95,18.96,301194.0,18.6545,18.6741,18.5566,18.5664,301194.0
2020-05-14 12:45:00,18.97,18.98,18.82,18.88,597970.0,18.5762,18.586,18.4293,18.488,597970.0
2020-05-14 12:50:00,18.89,19.15,18.88,19.14,760226.0,18.4978,18.7524,18.488,18.7426,760226.0
2020-05-14 12:55:00,19.14,19.23,19.11,19.19,732473.0,18.7426,18.8308,18.7133,18.7916,732473.0
2020-05-14 13:00:00,19.19,19.2,19.05,19.05,454704.0,18.7916,18.8014,18.6545,18.6545,454704.0
2020-05-14 13:05:00,19.05,19.14,19.02,19.11,571305.0,18.6545,18.7426,18.6251,18.7133,571305.0
2020-05-14 13:10:00,19.12,19.27,19.11,19.21,646678.0,18.723,18.8699,18.7133,18.8112,646678.0
2020-05-14 13:15:00,19.22,19.3,19.21,19.3,437696.0,18.821,18.8993,18.8112,18.8993,437696.0
2020-05-14 13:20:00,19.3,19.41,19.25,19.26,771095.0,18.8993,19.007,18.8503,18.8601,771095.0
2020-05-14 13:25:00,19.26,19.37,19.26,19.36,426120.0,18.8601,18.9679,18.8601,18.9581,426120.0
2020-05-14 13:30:00,19.36,19.43,19.23,19.25,687506.0,18.9581,19.0266,18.8308,18.8503,687506.0
2020-05-14 13:35:00,19.25,19.28,19.14,19.21,756323.0,18.8503,18.8797,18.7426,18.8112,756323.0
2020-05-14 13:40:00,19.21,19.24,19.08,19.1,518493.0,18.8112,18.8406,18.6839,18.7035,518493.0
2020-05-14 13:45:00,19.11,19.26,19.1,19.21,512634.0,18.7133,18.8601,18.7035,18.8112,512634.0
2020-05-14 13:50:00,19.21,19.24,19.11,19.14,342722.0,18.8112,18.8406,18.7133,18.7426,342722.0
2020-05-14 13:55:00,19.13,19.2,19.0,19.0,468511.0,18.7328,18.8014,18.6055,18.6055,468511.0
2020-05-14 14:00:00,19.01,19.02,18.89,18.97,723018.0,18.6153,18.6251,18.4978,18.5762,723018.0
2020-05-14 14:05:00,18.97,18.98,18.86,18.96,538002.0,18.5762,18.586,18.4684,18.5664,538002.0
2020-05-14 14:10:00,18.97,19.09,18.96,18.99,504653.0,18.5762,18.6937,18.5664,18.5957,504653.0
2020-05-14 14:15:00,18.99,19.07,18.95,18.99,343505.0,18.5957,18.6741,18.5566,18.5957,343505.0
2020-05-14 14:20:00,19.0,19.08,18.97,19.05,292160.0,18.6055,18.6839,18.5762,18.6545,292160.0
2020-05-14 14:25:00,19.05,19.09,19.03,19.08,235376.0,18.6545,18.6937,18.6349,18.6839,235376.0
2020-05-14 14:30:00,19.09,19.13,18.99,19.0,371451.0,18.6937,18.7328,18.5957,18.6055,371451.0
2020-05-14 14:35:00,18.99,19.07,18.97,18.98,362885.0,18.5957,18.6741,18.5762,18.586,362885.0
2020-05-14 14:40:00,18.98,19.03,18.93,18.98,394938.0,18.586,18.6349,18.537,18.586,394938.0
2020-05-14 14:45:00,18.98,19.04,18.95,19.02,294459.0,18.586,18.6447,18.5566,18.6251,294459.0
2020-05-14 14:50:00,19.01,19.1,18.96,19.07,326432.0,18.6153,18.7035,18.5664,18.6741,326432.0
2020-05-14 14:55:00,19.09,19.18,19.08,19.14,435023.0,18.6937,18.7818,18.6839,18.7426,435023.0
2020-05-14 15:00:00,19.14,19.19,19.1,19.18,285848.0,18.7426,18.7916,18.7035,18.7818,285848.0
2020-05-14 15:05:00,19.18,19.18,19.06,19.15,425556.0,18.7818,18.7818,18.6643,18.7524,425556.0
2020-05-14 15:10:00,19.15,19.15,19.08,19.09,314107.0,18.7524,18.7524,18.6839,18.6937,314107.0
2020-05-14 15:15:00,19.1,19.19,19.09,19.17,361402.0,18.7035,18.7916,18.6937,18.772,361402.0
2020-05-14 15:20:00,19.17,19.3,19.16,19.28,579848.0,18.772,18.8993,18.7622,18.8797,579848.0
2020-05-14 15:25:00,19.28,19.36,19.23,19.27,718513.0,18.8797,18.9581,18.8308,18.8699,718513.0
2020-05-14 15:30:00,19.27,19.32,19.23,19.26,578004.0,18.8699,18.9189,18.8308,18.8601,578004.0
2020-05-14 15:35:00,19.26,19.27,19.19,19.21,520649.0,18.8601,18.8699,18.7916,18.8112,520649.0
2020-05-14 15:40:00,19.21,19.25,19.18,19.23,511050.0,18.8112,18.8503,18.7818,18.8308,511050.0
2020-05-14 15:45:00,19.23,19.33,19.23,19.31,656190.0,18.8308,18.9287,18.8308,18.9091,656190.0
2020-05-14 15:50:00,19.31,19.42,19.31,19.38,1090105.0,18.9091,19.0168,18.9091,18.9776,1090105.0
2020-05-14 15:55:00,19.37,19.4,19.31,19.38,1245601.0,18.9679,18.9972,18.9091,18.9776,1245601.0
2020-05-15 09:30:00,18.97,19.24,18.76,18.84,2369397.0,18.5762,18.8406,18.3705,18.4489,2369397.0
2020-05-15 09:35:00,18.84,19.2,18.62,19.18,1626664.0,18.4489,18.8014,18.2334,18.7818,1626664.0
2020-05-15 09:40:00,19.18,19.42,19.08,19.35,1353550.0,18.7818,19.0168,18.6839,18.9483,1353550.0
2020-05-15 09:45:00,19.37,19.39,19.12,19.19,948885.0,18.9679,18.9874,18.723,18.7916,948885.0
2020-05-15 09:50:00,19.19,19.48,19.19,19.46,896699.0,18.7916,19.0756,18.7916,19.056,896699.0
2020-05-15 09:55:00,19.47,19.47,19.13,19.14,837933.0,19.0658,19.0658,18.7328,18.7426,837933.0
2020-05-15 10:00:00,19.15,19.18,18.95,19.03,1096886.0,18.7524,18.7818,18.5566,18.6349,1096886.0
2020-05-15 10:05:00,19.02,19.23,19.02,19.23,635937.0,18.6251,18.8308,18.6251,18.8308,635937.0
2020-05-15 10:10:00,19.22,19.35,19.16,19.26,899486.0,18.821,18.9483,18.7622,18.8601,899486.0
2020-05-15 10:15:00,19.26,19.34,19.19,19.19,571195.0,18.8601,18.9385,18.7916,18.7916,571195.0
2020-05-15 10:20:00,19.19,19.47,19.18,19.29,1166198.0,18.7916,19.0658,18.7818,18.8895,1166198.0
2020-05-15 10:25:00,19.28,19.55,19.28,19.5,940498.0,18.8797,19.1441,18.8797,19.0952,940498.0
2020-05-15 10:30:00,19.5,19.65,19.43,19.48,882135.0,19.0952,19.242,19.0266,19.0756,882135.0
2020-05-15 10:35:00,19.48,19.65,19.38,19.48,1149334.0,19.0756,19.242,18.9776,19.0756,1149334.0
2020-05-15 10:40:00,19.48,19.53,19.41,19.53,455910.0,19.0756,19.1245,19.007,19.1245,455910.0
2020-05-15 10:45:00,19.52,19.58,19.46,19.49,428324.0,19.1147,19.1735,19.056,19.0854,428324.0
2020-05-15 10:50:00,19.49,19.5,19.23,19.29,899228.0,19.0854,19.0952,18.8308,18.8895,899228.0
2020-05-15 10:55:00,19.29,19.37,19.24,19.31,660746.0,18.8895,18.9679,18.8406,18.9091,660746.0
2020-05-15 11:00:00,19.31,19.31,19.12,19.15,912501.0,18.9091,18.9091,18.723,18.7524,912501.0
2020-05-15 11:05:00,19.16,19.3,19.12,19.28,568006.0,18.7622,18.8993,18.723,18.8797,568006.0
2020-05-15 11:10:00,19.28,19.3,19.18,19.25,479951.0,18.8797,18.8993,18.7818,18.8503,479951.0
2020-05-15 11:15:00,19.25,19.25,19.16,19.21,317062.0,18.8503,18.8503,18.7622,18.8112,317062.0
2020-05-15 11:20:00,19.22,19.3,19.19,19.26,366356.0,18.821,18.8993,18.7916,18.8601,366356.0
2020-05-15 11:25:00,19.27,19.27,19.16,19.19,318580.0,18.8699,18.8699,18.7622,18.7916,318580.0
2020-05-15 11:30:00,19.19,19.22,19.08,19.16,564631.0,18.7916,18.821,18.6839,18.7622,564631.0
2020-05-15 11:35:00,19.17,19.17,19.02,19.04,543929.0,18.772,18.772,18.6251,18.6447,543929.0
2020-05-15 11:40:00,19.05,19.12,19.01,19.09,416300.0,18.6545,18.723,18.6153,18.6937,416300.0
2020-05-15 11:45:00,19.1,19.11,19.01,19.03,297519.0,18.7035,18.7133,18.6153,18.6349,297519.0
2020-05-15 11:50:00,19.03,19.14,19.03,19.07,457192.0,18.6349,18.7426,18.6349,18.6741,457192.0
2020-05-15 11:55:00,19.06,19.14,19.05,19.06,344061.0,18.6643,18.7426,18.6545,18.6643,344061.0
2020-05-15 12:00:00,19.05,19.16,19.04,19.15,383939.0,18.6545,18.7622,18.6447,18.7524,383939.0
2020-05-15 12:05:00,19.15,19.3,19.14,19.29,532356.0,18.7524,18.8993,18.7426,18.8895,532356.0
2020-05-15 12:10:00,19.29,19.3,19.22,19.24,444653.0,18.8895,18.8993,18.821,18.8406,444653.0
2020-05-15 12:15:00,19.24,19.26,19.14,19.2,413751.0,18.8406,18.8601,18.7426,18.8014,413751.0
2020-05-15 12:20:00,19.2,19.27,19.17,19.23,367529.0,18.8014,18.8699,18.772,18.8308,367529.0
2020-05-15 12:25:00,19.23,19.27,19.14,19.19,245973.0,18.8308,18.8699,18.7426,18.7916,245973.0
2020-05-15 12:30:00,19.18,19.23,19.15,19.22,176649.0,18.7818,18.8308,18.7524,18.821,176649.0
2020-05-15 12:35:00,19.22,19.23,19.19,19.22,226821.0,18.821,18.8308,18.7916,18.821,226821.0
2020-05-15 12:40:00,19.21,19.32,19.19,19.29,665413.0,18.8112,18.9189,18.7916,18.8895,665413.0
2020-05-15 12:45:00,19.28,19.33,19.21,19.26,352766.0,18.8797,18.9287,18.8112,18.8601,352766.0
2020-05-15 12:50:00,19.25,19.3,19.23,19.28,245340.0,18.8503,18.8993,18.8308,18.8797,245340.0
2020-05-15 12:55:00,19.28,19.28,19.2,19.26,309902.0,18.8797,18.8797,18.8014,18.8601,309902.0
2020-05-15 13:00:00,19.27,19.31,19.26,19.27,241722.0,18.8699,18.9091,18.8601,18.8699,241722.0
2020-05-15 13:05:00,19.26,19.26,19.16,19.18,293282.0,18.8601,18.8601,18.7622,18.7818,293282.0
2020-05-15 13:10:00,19.19,19.27,19.17,19.25,298064.0,18.7916,18.8699,18.772,18.8503,298064.0
2020-05-15 13:15:00,19.25,19.25,19.17,19.2,142224.0,18.8503,18.8503,18.772,18.8014,142224.0
2020-05-15 13:20:00,19.2,19.23,19.17,19.19,185554.0,18.8014,18.8308,18.772,18.7916,185554.0
2020-05-15 13:25:00,19.19,19.28,19.19,19.27,170712.0,18.7916,18.8797,18.7916,18.8699,170712.0
2020-05-15 13:30:00,19.27,19.29,19.23,19.28,144283.0,18.8699,18.8895,18.8308,18.8797,144283.0
2020-05-15 13:35:00,19.27,19.4,19.26,19.38,521668.0,18.8699,18.9972,18.8601,18.9776,521668.0
2020-05-15 13:40:00,19.38,19.44,19.36,19.41,378443.0,18.9776,19.0364,18.9581,19.007,378443.0
2020-05-15 13:45:00,19.41,19.42,19.3,19.35,398681.0,19.007,19.0168,18.8993,18.9483,398681.0
2020-05-15 13:50:00,19.35,19.48,19.34,19.46,286051.0,18.9483,19.0756,18.9385,19.056,286051.0
2020-05-15 13:55:00,19.46,19.48,19.42,19.44,280450.0,19.056,19.0756,19.0168,19.0364,280450.0
2020-05-15 14:00:00,19.44,19.59,19.43,19.56,666233.0,19.0364,19.1833,19.0266,19.1539,666233.0
2020-05-15 14:05:00,19.57,19.59,19.5,19.58,548284.0,19.1637,19.1833,19.0952,19.1735,548284.0
2020-05-15 14:10:00,19.58,19.58,19.52,19.55,247657.0,19.1735,19.1735,19.1147,19.1441,247657.0
2020-05-15 14:15:00,19.54,19.57,19.5,19.53,349843.0,19.1343,19.1637,19.0952,19.1245,349843.0
2020-05-15 14:20:00,19.54,19.58,19.49,19.49,174860.0,19.1343,19.1735,19.0854,19.0854,174860.0
2020-05-15 14:25:00,19.5,19.5,19.42,19.48,480664.0,19.0952,19.0952,19.0168,19.0756,480664.0
2020-05-15 14:30:00,19.48,19.5,19.4,19.42,256890.0,19.0756,19.0952,18.9972,19.0168,256890.0
2020-05-15 14:35:00,19.41,19.42,19.34,19.38,432285.0,19.007,19.0168,18.9385,18.9776,432285.0
2020-05-15 14:40:00,19.38,19.42,19.35,19.38,193445.0,18.9776,19.0168,18.9483,18.9776,193445.0
2020-05-15 14:45:00,19.38,19.43,19.36,19.39,235010.0,18.9776,19.0266,18.9581,18.9874,235010.0
2020-05-15 14:50:00,19.39,19.44,19.38,19.38,207777.0,18.9874,19.0364,18.9776,18.9776,207777.0
2020-05-15 14:55:00,19.38,19.41,19.3,19.32,306338.0,18.9776,19.007,18.8993,18.9189,306338.0
2020-05-15 15:00:00,19.32,19.38,19.28,19.32,314403.0,18.9189,18.9776,18.8797,18.9189,314403.0
2020-05-15 15:05:00,19.33,19.36,19.28,19.3,189751.0,18.9287,18.9581,18.8797,18.8993,189751.0
2020-05-15 15:10:00,19.3,19.31,19.24,19.3,210324.0,18.8993,18.9091,18.8406,18.8993,210324.0
2020-05-15 15:15:00,19.3,19.31,19.25,19.27,173648.0,18.8993,18.9091,18.8503,18.8699,173648.0
2020-05-15 15:20:00,19.28,19.34,19.27,19.32,289827.0,18.8797,18.9385,18.8699,18.9189,289827.0
2020-05-15 15:25:00,19.32,19.34,19.27,19.29,274076.0,18.9189,18.9385,18.8699,18.8895,274076.0
2020-05-15 15:30:00,19.29,19.31,19.22,19.23,327620.0,18.8895,18.9091,18.821,18.8308,327620.0
2020-05-15 15:35:00,19.23,19.25,19.13,19.18,541578.0,18.8308,18.8503,18.7328,18.7818,541578.0
2020-05-15 15:40:00,19.18,19.18,19.1,19.14,530649.0,18.7818,18.7818,18.7035,18.7426,530649.0
2020-05-15 15:45:00,19.14,19.26,19.12,19.23,737312.0,18.7426,18.8601,18.723,18.8308,737312.0
2020-05-15 15:50:00,19.23,19.25,19.18,19.19,498262.0,18.8308,18.8503,18.7818,18.7916,498262.0
2020-05-15 15:55:00,19.19,19.24,19.16,19.19,1086887.0,18.7916,18.8406,18.7622,18.7916,1086887.0
2020-05-18 09:30:00,20.91,21.37,20.55,21.29,4845082.0,20.4759,20.9263,20.1234,20.848,4845082.0
2020-05-18 09:35:00,21.3,21.33,20.98,21.21,1969032.0,20.8578,20.8872,20.5444,20.7697,1969032.0
2020-05-18 09:40:00,21.21,21.26,20.93,21.01,1653375.0,20.7697,20.8186,20.4955,20.5738,1653375.0
2020-05-18 09:45:00,21.03,21.35,20.96,21.3,1753657.0,20.5934,20.9067,20.5248,20.8578,1753657.0
2020-05-18 09:50:00,21.3,21.39,21.03,21.09,1496539.0,20.8578,20.9459,20.5934,20.6521,1496539.0
2020-05-18 09:55:00,21.08,21.31,21.05,21.18,1505389.0,20.6424,20.8676,20.613,20.7403,1505389.0
2020-05-18 10:00:00,21.19,21.2,20.95,21.1,1469073.0,20.7501,20.7599,20.5151,20.6619,1469073.0
2020-05-18 10:05:00,21.1,21.19,21.0,21.03,776053.0,20.6619,20.7501,20.564,20.5934,776053.0
2020-05-18 10:10:00,21.04,21.04,20.78,20.8,1261936.0,20.6032,20.6032,20.3486,20.3682,1261936.0
2020-05-18 10:15:00,20.8,20.88,20.69,20.88,1006122.0,20.3682,20.4465,20.2605,20.4465,1006122.0
2020-05-18 10:20:00,20.88,20.88,20.64,20.69,996517.0,20.4465,20.4465,20.2115,20.2605,996517.0
2020-05-18 10:25:00,20.69,20.83,20.68,20.76,750500.0,20.2605,20.3975,20.2507,20.329,750500.0
2020-05-18 10:30:00,20.77,20.84,20.68,20.83,636090.0,20.3388,20.4073,20.2507,20.3975,636090.0
2020-05-18 10:35:00,20.84,21.07,20.78,21.06,1185310.0,20.4073,20.6326,20.3486,20.6228,1185310.0
2020-05-18 10:40:00,21.06,21.19,21.0,21.18,905357.0,20.6228,20.7501,20.564,20.7403,905357.0
2020-05-18 10:45:00,21.18,21.3,21.15,21.25,1435791.0,20.7403,20.8578,20.7109,20.8088,1435791.0
2020-05-18 10:50:00,21.24,21.34,21.16,21.17,1608532.0,20.799,20.897,20.7207,20.7305,1608532.0
2020-05-18 10:55:00,21.16,21.2,21.08,21.1,659029.0,20.7207,20.7599,20.6424,20.6619,659029.0
2020-05-18 11:00:00,21.1,21.27,21.07,21.25,601978.0,20.6619,20.8284,20.6326,20.8088,601978.0
2020-05-18 11:05:00,21.25,21.28,21.18,21.25,556084.0,20.8088,20.8382,20.7403,20.8088,556084.0
2020-05-18 11:10:00,21.24,21.31,21.15,21.28,789713.0,20.799,20.8676,20.7109,20.8382,789713.0
2020-05-18 11:15:00,21.29,21.41,21.19,21.41,920214.0,20.848,20.9655,20.7501,20.9655,920214.0
2020-05-18 11:20:00,21.41,21.6,21.39,21.56,1850790.0,20.9655,21.1516,20.9459,21.1124,1850790.0
2020-05-18 11:25:00,21.56,21.61,21.45,21.53,1052316.0,21.1124,21.1614,21.0047,21.083,1052316.0
2020-05-18 11:30:00,21.53,21.65,21.42,21.65,946613.0,21.083,21.2005,20.9753,21.2005,946613.0
2020-05-18 11:35:00,21.64,21.65,21.37,21.42,1102764.0,21.1907,21.2005,20.9263,20.9753,1102764.0
2020-05-18 11:40:00,21.42,21.5,21.38,21.41,567692.0,20.9753,21.0536,20.9361,20.9655,567692.0
2020-05-18 11:45:00,21.41,21.48,21.28,21.28,713083.0,20.9655,21.0341,20.8382,20.8382,713083.0
2020-05-18 11:50:00,21.27,21.4,21.25,21.4,808273.0,20.8284,20.9557,20.8088,20.9557,808273.0
2020-05-18 11:55:00,21.39,21.49,21.37,21.46,491118.0,20.9459,21.0438,20.9263,21.0145,491118.0
2020-05-18 12:00:00,21.46,21.59,21.44,21.53,886439.0,21.0145,21.1418,20.9949,21.083,886439.0
2020-05-18 12:05:00,21.53,21.59,21.51,21.56,345995.0,21.083,21.1418,21.0634,21.1124,345995.0
2020-05-18 12:10:00,21.55,21.55,21.4,21.42,449596.0,21.1026,21.1026,20.9557,20.9753,449596.0
2020-05-18 12:15:00,21.41,21.45,21.35,21.36,435432.0,20.9655,21.0047,20.9067,20.9165,435432.0
2020-05-18 12:20:00,21.35,21.45,21.33,21.43,394783.0,20.9067,21.0047,20.8872,20.9851,394783.0
2020-05-18 12:25:00,21.43,21.52,21.4,21.48,403340.0,20.9851,21.0732,20.9557,21.0341,403340.0
2020-05-18 12:30:00,21.48,21.5,21.43,21.5,402232.0,21.0341,21.0536,20.9851,21.0536,402232.0
2020-05-18 12:35:00,21.5,21.54,21.48,21.53,386039.0,21.0536,21.0928,21.0341,21.083,386039.0
2020-05-18 12:40:00,21.54,21.56,21.47,21.51,521689.0,21.0928,21.1124,21.0243,21.0634,521689.0
2020-05-18 12:45:00,21.5,21.52,21.41,21.45,364408.0,21.0536,21.0732,20.9655,21.0047,364408.0
2020-05-18 12:50:00,21.45,21.54,21.44,21.52,357100.0,21.0047,21.0928,20.9949,21.0732,357100.0
2020-05-18 12:55:00,21.53,21.63,21.52,21.58,873317.0,21.083,21.1809,21.0732,21.132,873317.0
2020-05-18 13:00:00,21.58,21.77,21.56,21.76,955091.0,21.132,21.318,21.1124,21.3082,955091.0
2020-05-18 13:05:00,21.76,21.76,21.66,21.71,618703.0,21.3082,21.3082,21.2103,21.2593,618703.0
2020-05-18 13:10:00,21.71,21.76,21.68,21.73,792110.0,21.2593,21.3082,21.2299,21.2789,792110.0
2020-05-18 13:15:00,21.73,21.8,21.67,21.79,595486.0,21.2789,21.3474,21.2201,21.3376,595486.0
2020-05-18 13:20:00,21.8,21.85,21.76,21.78,691152.0,21.3474,21.3964,21.3082,21.3278,691152.0
2020-05-18 13:25:00,21.78,21.8,21.69,21.8,670026.0,21.3278,21.3474,21.2397,21.3474,670026.0
2020-05-18 13:30:00,21.8,21.81,21.66,21.7,641819.0,21.3474,21.3572,21.2103,21.2495,641819.0
2020-05-18 13:35:00,21.7,21.77,21.67,21.73,367973.0,21.2495,21.318,21.2201,21.2789,367973.0
2020-05-18 13:40:00,21.73,21.8,21.7,21.79,305182.0,21.2789,21.3474,21.2495,21.3376,305182.0
2020-05-18 13:45:00,21.79,21.81,21.73,21.77,382339.0,21.3376,21.3572,21.2789,21.318,382339.0
2020-05-18 13:50:00,21.76,21.77,21.68,21.74,349286.0,21.3082,21.318,21.2299,21.2887,349286.0
2020-05-18 13:55:00,21.74,21.76,21.68,21.76,337719.0,21.2887,21.3082,21.2299,21.3082,337719.0
2020-05-18 14:00:00,21.75,21.79,21.7,21.74,391335.0,21.2984,21.3376,21.2495,21.2887,391335.0
2020-05-18 14:05:00,21.74,21.75,21.57,21.62,532208.0,21.2887,21.2984,21.1222,21.1711,532208.0
2020-05-18 14:10:00,21.61,21.64,21.47,21.52,744348.0,21.1614,21.1907,21.0243,21.0732,744348.0
2020-05-18 14:15:00,21.52,21.52,21.34,21.41,826822.0,21.0732,21.0732,20.897,20.9655,826822.0
2020-05-18 14:20:00,21.4,21.46,21.36,21.39,514623.0,20.9557,21.0145,20.9165,20.9459,514623.0
2020-05-18 14:25:00,21.39,21.5,21.39,21.45,485435.0,20.9459,21.0536,20.9459,21.0047,485435.0
2020-05-18 14:30:00,21.46,21.66,21.45,21.62,578478.0,21.0145,21.2103,21.0047,21.1711,578478.0
2020-05-18 14:35:00,21.62,21.68,21.55,21.67,484711.0,21.1711,21.2299,21.1026,21.2201,484711.0
2020-05-18 14:40:00,21.68,21.69,21.61,21.66,366340.0,21.2299,21.2397,21.1614,21.2103,366340.0
2020-05-18 14:45:00,21.66,21.67,21.54,21.57,370997.0,21.2103,21.2201,21.0928,21.1222,370997.0
2020-05-18 14:50:00,21.56,21.58,21.51,21.55,542531.0,21.1124,21.132,21.0634,21.1026,542531.0
2020-05-18 14:55:00,21.55,21.64,21.54,21.62,394862.0,21.1026,21.1907,21.0928,21.1711,394862.0
2020-05-18 15:00:00,21.61,21.68,21.6,21.63,422724.0,21.1614,21.2299,21.1516,21.1809,422724.0
2020-05-18 15:05:00,21.63,21.72,21.61,21.67,483646.0,21.1809,21.2691,21.1614,21.2201,483646.0
2020-05-18 15:10:00,21.66,21.67,21.58,21.64,403042.0,21.2103,21.2201,21.132,21.1907,403042.0
2020-05-18 15:15:00,21.64,21.71,21.58,21.71,401607.0,21.1907,21.2593,21.132,21.2593,401607.0
2020-05-18 15:20:00,21.71,21.71,21.63,21.65,374856.0,21.2593,21.2593,21.1809,21.2005,374856.0
2020-05-18 15:25:00,21.66,21.74,21.65,21.7,416679.0,21.2103,21.2887,21.2005,21.2495,416679.0
2020-05-18 15:30:00,21.7,21.8,21.68,21.79,662939.0,21.2495,21.3474,21.2299,21.3376,662939.0
2020-05-18 15:35:00,21.79,21.79,21.73,21.78,506483.0,21.3376,21.3376,21.2789,21.3278,506483.0
2020-05-18 15:40:00,21.78,21.85,21.75,21.85,1012614.0,21.3278,21.3964,21.2984,21.3964,1012614.0
2020-05-18 15:45:00,21.85,21.89,21.83,21.86,813399.0,21.3964,21.4355,21.3768,21.4062,813399.0
2020-05-18 15:50:00,21.87,21.94,21.81,21.82,1381097.0,21.416,21.4845,21.3572,21.367,1381097.0
2020-05-18 15:55:00,21.83,21.88,21.8,21.85,1626849.0,21.3768,21.4257,21.3474,21.3964,1626849.0
2020-05-19 09:30:00,22.57,22.57,21.86,21.86,3283916.0,22.1014,22.1014,21.4062,21.4062,3283916.0
2020-05-19 09:35:00,21.87,22.06,21.63,21.75,2301814.0,21.416,21.602,21.1809,21.2984,2301814.0
2020-05-19 09:40:00,21.75,21.81,21.49,21.75,1798334.0,21.2984,21.3572,21.0438,21.2984,1798334.0
2020-05-19 09:45:00,21.76,21.78,21.34,21.35,1705721.0,21.3082,21.3278,20.897,20.9067,1705721.0
2020-05-19 09:50:00,21.35,21.63,21.32,21.61,1180152.0,20.9067,21.1809,20.8774,21.1614,1180152.0
2020-05-19 09:55:00,21.61,21.87,21.6,21.8,1149711.0,21.1614,21.416,21.1516,21.3474,1149711.0
2020-05-19 10:00:00,21.81,21.82,21.52,21.66,904256.0,21.3572,21.367,21.0732,21.2103,904256.0
2020-05-19 10:05:00,21.67,22.04,21.65,22.0,1516898.0,21.2201,21.5824,21.2005,21.5433,1516898.0
2020-05-19 10:10:00,22.01,22.08,21.84,22.01,1052880.0,21.553,21.6216,21.3866,21.553,1052880.0
2020-05-19 10:15:00,22.02,22.04,21.77,21.89,981917.0,21.5628,21.5824,21.318,21.4355,981917.0
2020-05-19 10:20:00,21.88,22.04,21.85,21.95,822336.0,21.4257,21.5824,21.3964,21.4943,822336.0
2020-05-19 10:25:00,21.96,22.04,21.78,21.85,876439.0,21.5041,21.5824,21.3278,21.3964,876439.0
2020-05-19 10:30:00,21.85,21.94,21.74,21.85,633653.0,21.3964,21.4845,21.2887,21.3964,633653.0
2020-05-19 10:35:00,21.85,21.86,21.75,21.79,507839.0,21.3964,21.4062,21.2984,21.3376,507839.0
2020-05-19 10:40:00,21.78,21.79,21.53,21.59,942953.0,21.3278,21.3376,21.083,21.1418,942953.0
2020-05-19 10:45:00,21.6,21.78,21.57,21.76,545263.0,21.1516,21.3278,21.1222,21.3082,545263.0
2020-05-19 10:50:00,21.76,21.87,21.74,21.86,583746.0,21.3082,21.416,21.2887,21.4062,583746.0
2020-05-19 10:55:00,21.87,22.0,21.78,21.99,1259196.0,21.416,21.5433,21.3278,21.5335,1259196.0
2020-05-19 11:00:00,21.98,22.08,21.86,22.07,1198644.0,21.5237,21.6216,21.4062,21.6118,1198644.0
2020-05-19 11:05:00,22.07,22.14,21.98,22.09,1050242.0,21.6118,21.6803,21.5237,21.6314,1050242.0
2020-05-19 11:10:00,22.08,22.11,21.94,21.95,694750.0,21.6216,21.651,21.4845,21.4943,694750.0
2020-05-19 11:15:00,21.95,22.21,21.94,22.2,810592.0,21.4943,21.7489,21.4845,21.7391,810592.0
2020-05-19 11:20:00,22.2,22.29,22.15,22.28,876984.0,21.7391,21.8272,21.6901,21.8174,876984.0
2020-05-19 11:25:00,22.28,22.36,22.21,22.26,804934.0,21.8174,21.8958,21.7489,21.7979,804934.0
2020-05-19 11:30:00,22.25,22.39,22.21,22.32,807974.0,21.7881,21.9252,21.7489,21.8566,807974.0
2020-05-19 11:35:00,22.3,22.37,22.23,22.26,589985.0,21.837,21.9056,21.7685,21.7979,589985.0
2020-05-19 11:40:00,22.27,22.36,22.19,22.22,672286.0,21.8076,21.8958,21.7293,21.7587,672286.0
2020-05-19 11:45:00,22.21,22.33,22.19,22.21,562390.0,21.7489,21.8664,21.7293,21.7489,562390.0
2020-05-19 11:50:00,22.21,22.3,22.16,22.3,584269.0,21.7489,21.837,21.6999,21.837,584269.0
2020-05-19 11:55:00,22.29,22.32,22.19,22.3,433044.0,21.8272,21.8566,21.7293,21.837,433044.0
2020-05-19 12:00:00,22.3,22.32,22.24,22.28,392003.0,21.837,21.8566,21.7783,21.8174,392003.0
2020-05-19 12:05:00,22.28,22.43,22.25,22.41,783570.0,21.8174,21.9643,21.7881,21.9447,783570.0
2020-05-19 12:10:00,22.42,22.45,22.36,22.38,690082.0,21.9545,21.9839,21.8958,21.9154,690082.0
2020-05-19 12:15:00,22.39,22.46,22.35,22.36,781623.0,21.9252,21.9937,21.886,21.8958,781623.0
2020-05-19 12:20:00,22.36,22.4,22.28,22.29,379610.0,21.8958,21.935,21.8174,21.8272,379610.0
2020-05-19 12:25:00,22.29,22.31,22.07,22.09,909162.0,21.8272,21.8468,21.6118,21.6314,909162.0
2020-05-19 12:30:00,22.09,22.17,22.08,22.09,591810.0,21.6314,21.7097,21.6216,21.6314,591810.0
2020-05-19 12:35:00,22.09,22.14,22.03,22.07,401530.0,21.6314,21.6803,21.5726,21.6118,401530.0
2020-05-19 12:40:00,22.07,22.18,22.06,22.15,325254.0,21.6118,21.7195,21.602,21.6901,325254.0
2020-05-19 12:45:00,22.15,22.17,22.11,22.12,298464.0,21.6901,21.7097,21.651,21.6608,298464.0
2020-05-19 12:50:00,22.12,22.13,21.98,22.02,532836.0,21.6608,21.6706,21.5237,21.5628,532836.0
2020-05-19 12:55:00,22.03,22.04,21.92,21.99,480192.0,21.5726,21.5824,21.4649,21.5335,480192.0
2020-05-19 13:00:00,21.99,22.03,21.77,21.79,865581.0,21.5335,21.5726,21.318,21.3376,865581.0
2020-05-19 13:05:00,21.79,21.94,21.79,21.93,462642.0,21.3376,21.4845,21.3376,21.4747,462642.0
2020-05-19 13:10:00,21.93,22.02,21.89,22.0,464737.0,21.4747,21.5628,21.4355,21.5433,464737.0
2020-05-19 13:15:00,22.0,22.06,21.96,21.98,450975.0,21.5433,21.602,21.5041,21.5237,450975.0
2020-05-19 13:20:00,21.98,22.02,21.93,21.99,396541.0,21.5237,21.5628,21.4747,21.5335,396541.0
2020-05-19 13:25:00,22.0,22.09,22.0,22.07,484460.0,21.5433,21.6314,21.5433,21.6118,484460.0
2020-05-19 13:30:00,22.07,22.11,22.03,22.09,416818.0,21.6118,21.651,21.5726,21.6314,416818.0
2020-05-19 13:35:00,22.1,22.15,22.07,22.14,297753.0,21.6412,21.6901,21.6118,21.6803,297753.0
2020-05-19 13:40:00,22.14,22.24,22.13,22.22,507051.0,21.6803,21.7783,21.6706,21.7587,507051.0
2020-05-19 13:45:00,22.22,22.25,22.15,22.21,498606.0,21.7587,21.7881,21.6901,21.7489,498606.0
2020-05-19 13:50:00,22.22,22.27,22.17,22.24,546704.0,21.7587,21.8076,21.7097,21.7783,546704.0
2020-05-19 13:55:00,22.24,22.32,22.24,22.25,632914.0,21.7783,21.8566,21.7783,21.7881,632914.0
2020-05-19 14:00:00,22.24,22.28,22.14,22.19,521071.0,21.7783,21.8174,21.6803,21.7293,521071.0
2020-05-19 14:05:00,22.19,22.3,22.17,22.25,387456.0,21.7293,21.837,21.7097,21.7881,387456.0
2020-05-19 14:10:00,22.25,22.29,22.23,22.29,273809.0,21.7881,21.8272,21.7685,21.8272,273809.0
2020-05-19 14:15:00,22.29,22.35,22.24,22.35,463503.0,21.8272,21.886,21.7783,21.886,463503.0
2020-05-19 14:20:00,22.34,22.5,22.34,22.49,1151377.0,21.8762,22.0329,21.8762,22.0231,1151377.0
2020-05-19 14:25:00,22.49,22.51,22.34,22.34,1007759.0,22.0231,22.0427,21.8762,21.8762,1007759.0
2020-05-19 14:30:00,22.34,22.44,22.34,22.43,393808.0,21.8762,21.9741,21.8762,21.9643,393808.0
2020-05-19 14:35:00,22.43,22.47,22.38,22.42,401719.0,21.9643,22.0035,21.9154,21.9545,401719.0
2020-05-19 14:40:00,22.42,22.47,22.38,22.46,473105.0,21.9545,22.0035,21.9154,21.9937,473105.0
2020-05-19 14:45:00,22.46,22.54,22.43,22.53,680740.0,21.9937,22.072,21.9643,22.0623,680740.0
2020-05-19 14:50:00,22.53,22.55,22.45,22.5,668038.0,22.0623,22.0818,21.9839,22.0329,668038.0
2020-05-19 14:55:00,22.49,22.51,22.09,22.14,1709624.0,22.0231,22.0427,21.6314,21.6803,1709624.0
2020-05-19 15:00:00,22.13,22.31,22.06,22.26,1288917.0,21.6706,21.8468,21.602,21.7979,1288917.0
2020-05-19 15:05:00,22.26,22.37,22.25,22.27,678822.0,21.7979,21.9056,21.7881,21.8076,678822.0
2020-05-19 15:10:00,22.27,22.45,22.26,22.36,547570.0,21.8076,21.9839,21.7979,21.8958,547570.0
2020-05-19 15:15:00,22.37,22.37,22.15,22.17,505009.0,21.9056,21.9056,21.6901,21.7097,505009.0
2020-05-19 15:20:00,22.16,22.2,22.07,22.1,693628.0,21.6999,21.7391,21.6118,21.6412,693628.0
2020-05-19 15:25:00,22.1,22.14,21.99,22.11,857739.0,21.6412,21.6803,21.5335,21.651,857739.0
2020-05-19 15:30:00,22.1,22.11,21.97,22.07,694772.0,21.6412,21.651,21.5139,21.6118,694772.0
2020-05-19 15:35:00,22.07,22.08,21.88,21.95,837999.0,21.6118,21.6216,21.4257,21.4943,837999.0
2020-05-19 15:40:00,21.95,22.02,21.89,21.98,838260.0,21.4943,21.5628,21.4355,21.5237,838260.0
2020-05-19 15:45:00,21.98,22.0,21.9,21.9,1003632.0,21.5237,21.5433,21.4453,21.4453,1003632.0
2020-05-19 15:50:00,21.9,21.91,21.7,21.72,1179852.0,21.4453,21.4551,21.2495,21.2691,1179852.0
2020-05-19 15:55:00,21.73,21.82,21.71,21.76,1139243.0,21.2789,21.367,21.2593,21.3082,1139243.0
2020-05-20 09:30:00,22.34,22.58,22.14,22.39,2279914.0,21.8762,22.1112,21.6803,21.9252,2279914.0
2020-05-20 09:35:00,22.4,22.61,22.32,22.56,1658946.0,21.935,22.1406,21.8566,22.0916,1658946.0
2020-05-20 09:40:00,22.57,22.61,22.38,22.5,1428192.0,22.1014,22.1406,21.9154,22.0329,1428192.0
2020-05-20 09:45:00,22.5,22.71,22.42,22.66,1308216.0,22.0329,22.2385,21.9545,22.1896,1308216.0
2020-05-20 09:50:00,22.66,22.66,22.46,22.54,775895.0,22.1896,22.1896,21.9937,22.072,775895.0
2020-05-20 09:55:00,22.54,22.64,22.5,22.58,615016.0,22.072,22.17,22.0329,22.1112,615016.0
2020-05-20 10:00:00,22.58,22.68,22.5,22.63,791093.0,22.1112,22.2091,22.0329,22.1602,791093.0
2020-05-20 10:05:00,22.62,22.8,22.6,22.75,1275022.0,22.1504,22.3266,22.1308,22.2777,1275022.0
2020-05-20 10:10:00,22.75,22.8,22.6,22.69,1119926.0,22.2777,22.3266,22.1308,22.2189,1119926.0
2020-05-20 10:15:00,22.68,22.8,22.68,22.78,1231136.0,22.2091,22.3266,22.2091,22.3071,1231136.0
2020-05-20 10:20:00,22.79,22.97,22.75,22.94,1458465.0,22.3169,22.4931,22.2777,22.4637,1458465.0
2020-05-20 10:25:00,22.95,22.95,22.79,22.91,1166722.0,22.4735,22.4735,22.3169,22.4344,1166722.0
2020-05-20 10:30:00,22.91,23.09,22.88,23.08,1771544.0,22.4344,22.6106,22.405,22.6008,1771544.0
2020-05-20 10:35:00,23.07,23.1,22.97,23.09,1013053.0,22.591,22.6204,22.4931,22.6106,1013053.0
2020-05-20 10:40:00,23.08,23.09,23.0,23.05,732708.0,22.6008,22.6106,22.5225,22.5715,732708.0
2020-05-20 10:45:00,23.05,23.09,22.89,22.94,957448.0,22.5715,22.6106,22.4148,22.4637,957448.0
2020-05-20 10:50:00,22.93,22.99,22.88,22.93,822495.0,22.4539,22.5127,22.405,22.4539,822495.0
2020-05-20 10:55:00,22.93,22.99,22.88,22.98,573501.0,22.4539,22.5127,22.405,22.5029,573501.0
2020-05-20 11:00:00,22.98,22.99,22.69,22.72,1351503.0,22.5029,22.5127,22.2189,22.2483,1351503.0
2020-05-20 11:05:00,22.71,22.73,22.55,22.68,1238783.0,22.2385,22.2581,22.0818,22.2091,1238783.0
2020-05-20 11:10:00,22.69,22.87,22.63,22.82,764650.0,22.2189,22.3952,22.1602,22.3462,764650.0
2020-05-20 11:15:00,22.83,22.93,22.76,22.92,661250.0,22.356,22.4539,22.2875,22.4442,661250.0
2020-05-20 11:20:00,22.91,22.95,22.85,22.87,497585.0,22.4344,22.4735,22.3756,22.3952,497585.0
2020-05-20 11:25:00,22.86,22.95,22.83,22.87,496097.0,22.3854,22.4735,22.356,22.3952,496097.0
2020-05-20 11:30:00,22.87,22.87,22.77,22.82,436665.0,22.3952,22.3952,22.2973,22.3462,436665.0
2020-05-20 11:35:00,22.82,22.87,22.7,22.74,471885.0,22.3462,22.3952,22.2287,22.2679,471885.0
2020-05-20 11:40:00,22.75,22.86,22.73,22.81,415743.0,22.2777,22.3854,22.2581,22.3364,415743.0
2020-05-20 11:45:00,22.82,22.83,22.76,22.77,297684.0,22.3462,22.356,22.2875,22.2973,297684.0
2020-05-20 11:50:00,22.76,22.82,22.73,22.74,354525.0,22.2875,22.3462,22.2581,22.2679,354525.0
2020-05-20 11:55:00,22.73,22.8,22.71,22.8,209499.0,22.2581,22.3266,22.2385,22.3266,209499.0
2020-05-20 12:00:00,22.8,22.82,22.65,22.74,464734.0,22.3266,22.3462,22.1798,22.2679,464734.0
2020-05-20 12:05:00,22.73,22.74,22.58,22.61,468641.0,22.2581,22.2679,22.1112,22.1406,468641.0
2020-05-20 12:10:00,22.61,22.66,22.57,22.63,504286.0,22.1406,22.1896,22.1014,22.1602,504286.0
2020-05-20 12:15:00,22.63,22.65,22.48,22.56,791869.0,22.1602,22.1798,22.0133,22.0916,791869.0
2020-05-20 12:20:00,22.57,22.63,22.52,22.55,421956.0,22.1014,22.1602,22.0525,22.0818,421956.0
2020-05-20 12:25:00,22.54,22.69,22.52,22.69,465440.0,22.072,22.2189,22.0525,22.2189,465440.0
2020-05-20 12:30:00,22.69,22.72,22.61,22.69,476381.0,22.2189,22.2483,22.1406,22.2189,476381.0
2020-05-20 12:35:00,22.7,22.72,22.58,22.59,369584.0,22.2287,22.2483,22.1112,22.121,369584.0
2020-05-20 12:40:00,22.59,22.63,22.55,22.56,291819.0,22.121,22.1602,22.0818,22.0916,291819.0
2020-05-20 12:45:00,22.56,22.64,22.55,22.6,347275.0,22.0916,22.17,22.0818,22.1308,347275.0
2020-05-20 12:50:00,22.6,22.7,22.59,22.66,393229.0,22.1308,22.2287,22.121,22.1896,393229.0
2020-05-20 12:55:00,22.67,22.74,22.64,22.72,366203.0,22.1993,22.2679,22.17,22.2483,366203.0
2020-05-20 13:00:00,22.73,22.73,22.61,22.63,211550.0,22.2581,22.2581,22.1406,22.1602,211550.0
2020-05-20 13:05:00,22.63,22.65,22.56,22.57,245832.0,22.1602,22.1798,22.0916,22.1014,245832.0
2020-05-20 13:10:00,22.57,22.64,22.53,22.59,402990.0,22.1014,22.17,22.0623,22.121,402990.0
2020-05-20 13:15:00,22.59,22.61,22.53,22.57,208241.0,22.121,22.1406,22.0623,22.1014,208241.0
2020-05-20 13:20:00,22.58,22.6,22.51,22.53,183701.0,22.1112,22.1308,22.0427,22.0623,183701.0
2020-05-20 13:25:00,22.53,22.53,22.48,22.49,339258.0,22.0623,22.0623,22.0133,22.0231,339258.0
2020-05-20 13:30:00,22.5,22.53,22.41,22.42,309271.0,22.0329,22.0623,21.9447,21.9545,309271.0
2020-05-20 13:35:00,22.43,22.53,22.41,22.53,249152.0,21.9643,22.0623,21.9447,22.0623,249152.0
2020-05-20 13:40:00,22.52,22.53,22.44,22.51,204584.0,22.0525,22.0623,21.9741,22.0427,204584.0
2020-05-20 13:45:00,22.51,22.55,22.47,22.52,189802.0,22.0427,22.0818,22.0035,22.0525,189802.0
2020-05-20 13:50:00,22.52,22.55,22.47,22.49,214328.0,22.0525,22.0818,22.0035,22.0231,214328.0
2020-05-20 13:55:00,22.49,22.56,22.49,22.55,165260.0,22.0231,22.0916,22.0231,22.0818,165260.0
2020-05-20 14:00:00,22.55,22.62,22.51,22.59,307019.0,22.0818,22.1504,22.0427,22.121,307019.0
2020-05-20 14:05:00,22.59,22.63,22.55,22.55,355005.0,22.121,22.1602,22.0818,22.0818,355005.0
2020-05-20 14:10:00,22.56,22.6,22.52,22.53,162331.0,22.0916,22.1308,22.0525,22.0623,162331.0
2020-05-20 14:15:00,22.53,22.56,22.46,22.52,291857.0,22.0623,22.0916,21.9937,22.0525,291857.0
2020-05-20 14:20:00,22.52,22.6,22.5,22.59,279168.0,22.0525,22.1308,22.0329,22.121,279168.0
2020-05-20 14:25:00,22.59,22.62,22.53,22.6,240164.0,22.121,22.1504,22.0623,22.1308,240164.0
2020-05-20 14:30:00,22.59,22.61,22.55,22.58,205877.0,22.121,22.1406,22.0818,22.1112,205877.0
2020-05-20 14:35:00,22.58,22.66,22.56,22.64,238614.0,22.1112,22.1896,22.0916,22.17,238614.0
2020-05-20 14:40:00,22.64,22.66,22.61,22.66,265025.0,22.17,22.1896,22.1406,22.1896,265025.0
2020-05-20 14:45:00,22.66,22.8,22.64,22.75,537251.0,22.1896,22.3266,22.17,22.2777,537251.0
2020-05-20 14:50:00,22.77,22.85,22.72,22.83,608698.0,22.2973,22.3756,22.2483,22.356,608698.0
2020-05-20 14:55:00,22.83,22.84,22.72,22.75,385475.0,22.356,22.3658,22.2483,22.2777,385475.0
2020-05-20 15:00:00,22.75,22.76,22.65,22.68,343384.0,22.2777,22.2875,22.1798,22.2091,343384.0
2020-05-20 15:05:00,22.68,22.7,22.64,22.67,278664.0,22.2091,22.2287,22.17,22.1993,278664.0
2020-05-20 15:10:00,22.68,22.71,22.59,22.61,408530.0,22.2091,22.2385,22.121,22.1406,408530.0
2020-05-20 15:15:00,22.6,22.63,22.55,22.61,215336.0,22.1308,22.1602,22.0818,22.1406,215336.0
2020-05-20 15:20:00,22.61,22.68,22.6,22.63,274400.0,22.1406,22.2091,22.1308,22.1602,274400.0
2020-05-20 15:25:00,22.63,22.65,22.59,22.65,281454.0,22.1602,22.1798,22.121,22.1798,281454.0
2020-05-20 15:30:00,22.64,22.68,22.62,22.62,302310.0,22.17,22.2091,22.1504,22.1504,302310.0
2020-05-20 15:35:00,22.63,22.67,22.62,22.64,286044.0,22.1602,22.1993,22.1504,22.17,286044.0
2020-05-20 15:40:00,22.64,22.7,22.61,22.7,342709.0,22.17,22.2287,22.1406,22.2287,342709.0
2020-05-20 15:45:00,22.7,22.73,22.64,22.66,509846.0,22.2287,22.2581,22.17,22.1896,509846.0
2020-05-20 15:50:00,22.66,22.7,22.62,22.69,575042.0,22.1896,22.2287,22.1504,22.2189,575042.0
2020-05-20 15:55:00,22.69,22.73,22.65,22.71,944196.0,22.2189,22.2581,22.1798,22.2385,944196.0
2020-05-21 09:30:00,22.77,23.15,22.66,23.13,2271573.0,22.2973,22.6694,22.1896,22.6498,2271573.0
2020-05-21 09:35:00,23.13,23.29,23.08,23.25,1555741.0,22.6498,22.8065,22.6008,22.7673,1555741.0
2020-05-21 09:40:00,23.25,23.28,23.12,23.24,840004.0,22.7673,22.7967,22.64,22.7575,840004.0
2020-05-21 09:45:00,23.23,23.25,23.01,23.09,925381.0,22.7477,22.7673,22.5323,22.6106,925381.0
2020-05-21 09:50:00,23.1,23.21,23.01,23.11,984329.0,22.6204,22.7281,22.5323,22.6302,984329.0
2020-05-21 09:55:00,23.12,23.18,23.01,23.13,804743.0,22.64,22.6988,22.5323,22.6498,804743.0
2020-05-21 10:00:00,23.14,23.25,23.12,23.14,817711.0,22.6596,22.7673,22.64,22.6596,817711.0
2020-05-21 10:05:00,23.13,23.19,23.05,23.15,592121.0,22.6498,22.7085,22.5715,22.6694,592121.0
2020-05-21 10:10:00,23.14,23.41,23.14,23.39,1315092.0,22.6596,22.924,22.6596,22.9044,1315092.0
2020-05-21 10:15:00,23.39,23.48,23.32,23.36,1225560.0,22.9044,22.9925,22.8358,22.875,1225560.0
2020-05-21 10:20:00,23.36,23.58,23.35,23.56,1278527.0,22.875,23.0905,22.8652,23.0709,1278527.0
2020-05-21 10:25:00,23.57,23.68,23.5,23.58,1371947.0,23.0807,23.1884,23.0121,23.0905,1371947.0
2020-05-21 10:30:00,23.57,23.59,23.35,23.45,1302377.0,23.0807,23.1002,22.8652,22.9632,1302377.0
2020-05-21 10:35:00,23.45,23.46,23.09,23.14,1343696.0,22.9632,22.9729,22.6106,22.6596,1343696.0
2020-05-21 10:40:00,23.14,23.42,23.12,23.38,1111052.0,22.6596,22.9338,22.64,22.8946,1111052.0
2020-05-21 10:45:00,23.38,23.39,23.26,23.28,628004.0,22.8946,22.9044,22.7771,22.7967,628004.0
2020-05-21 10:50:00,23.28,23.35,23.24,23.32,646090.0,22.7967,22.8652,22.7575,22.8358,646090.0
2020-05-21 10:55:00,23.32,23.42,23.29,23.4,605970.0,22.8358,22.9338,22.8065,22.9142,605970.0
2020-05-21 11:00:00,23.39,23.4,23.2,23.22,644865.0,22.9044,22.9142,22.7183,22.7379,644865.0
2020-05-21 11:05:00,23.23,23.26,23.15,23.23,668849.0,22.7477,22.7771,22.6694,22.7477,668849.0
2020-05-21 11:10:00,23.23,23.35,23.21,23.32,630985.0,22.7477,22.8652,22.7281,22.8358,630985.0
2020-05-21 11:15:00,23.32,23.32,23.05,23.09,772327.0,22.8358,22.8358,22.5715,22.6106,772327.0
2020-05-21 11:20:00,23.09,23.14,22.94,22.99,979671.0,22.6106,22.6596,22.4637,22.5127,979671.0
2020-05-21 11:25:00,22.98,23.02,22.83,22.99,964957.0,22.5029,22.5421,22.356,22.5127,964957.0
2020-05-21 11:30:00,23.0,23.11,22.98,23.05,546685.0,22.5225,22.6302,22.5029,22.5715,546685.0
2020-05-21 11:35:00,23.05,23.2,23.03,23.2,439855.0,22.5715,22.7183,22.5519,22.7183,439855.0
2020-05-21 11:40:00,23.19,23.24,23.14,23.17,413566.0,22.7085,22.7575,22.6596,22.689,413566.0
2020-05-21 11:45:00,23.18,23.25,23.14,23.17,372269.0,22.6988,22.7673,22.6596,22.689,372269.0
2020-05-21 11:50:00,23.18,23.24,23.16,23.23,284096.0,22.6988,22.7575,22.6792,22.7477,284096.0
2020-05-21 11:55:00,23.22,23.33,23.22,23.27,431940.0,22.7379,22.8456,22.7379,22.7869,431940.0
2020-05-21 12:00:00,23.27,23.37,23.26,23.37,478531.0,22.7869,22.8848,22.7771,22.8848,478531.0
2020-05-21 12:05:00,23.37,23.41,23.31,23.37,392813.0,22.8848,22.924,22.8261,22.8848,392813.0
2020-05-21 12:10:00,23.36,23.37,23.27,23.3,379313.0,22.875,22.8848,22.7869,22.8163,379313.0
2020-05-21 12:15:00,23.3,23.31,23.21,23.25,291985.0,22.8163,22.8261,22.7281,22.7673,291985.0
2020-05-21 12:20:00,23.25,23.38,23.23,23.35,461723.0,22.7673,22.8946,22.7477,22.8652,461723.0
2020-05-21 12:25:00,23.36,23.38,23.28,23.29,297319.0,22.875,22.8946,22.7967,22.8065,297319.0
2020-05-21 12:30:00,23.29,23.29,23.21,23.21,273070.0,22.8065,22.8065,22.7281,22.7281,273070.0
2020-05-21 12:35:00,23.21,23.28,23.17,23.2,410829.0,22.7281,22.7967,22.689,22.7183,410829.0
2020-05-21 12:40:00,23.19,23.32,23.19,23.3,312713.0,22.7085,22.8358,22.7085,22.8163,312713.0
2020-05-21 12:45:00,23.29,23.35,23.27,23.32,230874.0,22.8065,22.8652,22.7869,22.8358,230874.0
2020-05-21 12:50:00,23.32,23.36,23.27,23.32,333954.0,22.8358,22.875,22.7869,22.8358,333954.0
2020-05-21 12:55:00,23.31,23.32,23.25,23.26,174055.0,22.8261,22.8358,22.7673,22.7771,174055.0
2020-05-21 13:00:00,23.26,23.34,23.22,23.34,407859.0,22.7771,22.8554,22.7379,22.8554,407859.0
2020-05-21 13:05:00,23.33,23.34,23.28,23.29,228512.0,22.8456,22.8554,22.7967,22.8065,228512.0
2020-05-21 13:10:00,23.3,23.33,23.27,23.31,276081.0,22.8163,22.8456,22.7869,22.8261,276081.0
2020-05-21 13:15:00,23.3,23.34,23.28,23.31,214330.0,22.8163,22.8554,22.7967,22.8261,214330.0
2020-05-21 13:20:00,23.32,23.38,23.3,23.36,236071.0,22.8358,22.8946,22.8163,22.875,236071.0
2020-05-21 13:25:00,23.36,23.37,23.32,23.36,236553.0,22.875,22.8848,22.8358,22.875,236553.0
2020-05-21 13:30:00,23.36,23.38,23.31,23.34,247922.0,22.875,22.8946,22.8261,22.8554,247922.0
2020-05-21 13:35:00,23.34,23.36,23.29,23.3,248153.0,22.8554,22.875,22.8065,22.8163,248153.0
2020-05-21 13:40:00,23.3,23.31,23.24,23.31,401751.0,22.8163,22.8261,22.7575,22.8261,401751.0
2020-05-21 13:45:00,23.31,23.33,23.28,23.32,214991.0,22.8261,22.8456,22.7967,22.8358,214991.0
2020-05-21 13:50:00,23.32,23.36,23.3,23.31,167339.0,22.8358,22.875,22.8163,22.8261,167339.0
2020-05-21 13:55:00,23.31,23.32,23.23,23.26,440551.0,22.8261,22.8358,22.7477,22.7771,440551.0
2020-05-21 14:00:00,23.25,23.3,23.2,23.28,453056.0,22.7673,22.8163,22.7183,22.7967,453056.0
2020-05-21 14:05:00,23.29,23.29,23.21,23.25,284616.0,22.8065,22.8065,22.7281,22.7673,284616.0
2020-05-21 14:10:00,23.25,23.27,23.22,23.23,199675.0,22.7673,22.7869,22.7379,22.7477,199675.0
2020-05-21 14:15:00,23.23,23.27,23.21,23.23,227950.0,22.7477,22.7869,22.7281,22.7477,227950.0
2020-05-21 14:20:00,23.23,23.24,23.17,23.23,239166.0,22.7477,22.7575,22.689,22.7477,239166.0
2020-05-21 14:25:00,23.22,23.23,23.15,23.17,246536.0,22.7379,22.7477,22.6694,22.689,246536.0
2020-05-21 14:30:00,23.18,23.18,23.1,23.16,459773.0,22.6988,22.6988,22.6204,22.6792,459773.0
2020-05-21 14:35:00,23.17,23.17,23.05,23.12,440177.0,22.689,22.689,22.5715,22.64,440177.0
2020-05-21 14:40:00,23.12,23.19,23.12,23.17,263874.0,22.64,22.7085,22.64,22.689,263874.0
2020-05-21 14:45:00,23.17,23.17,23.08,23.11,274677.0,22.689,22.689,22.6008,22.6302,274677.0
2020-05-21 14:50:00,23.1,23.16,23.1,23.13,276896.0,22.6204,22.6792,22.6204,22.6498,276896.0
2020-05-21 14:55:00,23.14,23.2,23.12,23.15,287747.0,22.6596,22.7183,22.64,22.6694,287747.0
2020-05-21 15:00:00,23.14,23.22,23.14,23.22,246829.0,22.6596,22.7379,22.6596,22.7379,246829.0
2020-05-21 15:05:00,23.22,23.25,23.21,23.23,264823.0,22.7379,22.7673,22.7281,22.7477,264823.0
2020-05-21 15:10:00,23.23,23.23,23.16,23.2,238718.0,22.7477,22.7477,22.6792,22.7183,238718.0
2020-05-21 15:15:00,23.21,23.23,23.17,23.22,246482.0,22.7281,22.7477,22.689,22.7379,246482.0
2020-05-21 15:20:00,23.22,23.23,23.19,23.2,214973.0,22.7379,22.7477,22.7085,22.7183,214973.0
2020-05-21 15:25:00,23.2,23.21,23.09,23.13,357718.0,22.7183,22.7281,22.6106,22.6498,357718.0
2020-05-21 15:30:00,23.13,23.15,23.08,23.11,315846.0,22.6498,22.6694,22.6008,22.6302,315846.0
2020-05-21 15:35:00,23.12,23.14,23.06,23.1,307769.0,22.64,22.6596,22.5812,22.6204,307769.0
2020-05-21 15:40:00,23.09,23.12,23.04,23.12,318934.0,22.6106,22.64,22.5617,22.64,318934.0
2020-05-21 15:45:00,23.11,23.14,23.08,23.13,403107.0,22.6302,22.6596,22.6008,22.6498,403107.0
2020-05-21 15:50:00,23.13,23.14,23.08,23.11,406273.0,22.6498,22.6596,22.6008,22.6302,406273.0
2020-05-21 15:55:00,23.11,23.18,23.1,23.16,886379.0,22.6302,22.6988,22.6204,22.6792,886379.0
2020-05-22 09:30:00,23.24,23.4,23.03,23.11,2259365.0,22.7575,22.9142,22.5519,22.6302,2259365.0
2020-05-22 09:35:00,23.11,23.12,22.84,22.85,1317630.0,22.6302,22.64,22.3658,22.3756,1317630.0
2020-05-22 09:40:00,22.85,22.87,22.57,22.67,1232354.0,22.3756,22.3952,22.1014,22.1993,1232354.0
2020-05-22 09:45:00,22.64,22.87,22.62,22.87,664805.0,22.17,22.3952,22.1504,22.3952,664805.0
2020-05-22 09:50:00,22.87,22.9,22.71,22.8,602138.0,22.3952,22.4246,22.2385,22.3266,602138.0
2020-05-22 09:55:00,22.81,22.87,22.65,22.68,663722.0,22.3364,22.3952,22.1798,22.2091,663722.0
2020-05-22 10:00:00,22.68,22.7,22.46,22.59,998396.0,22.2091,22.2287,21.9937,22.121,998396.0
2020-05-22 10:05:00,22.6,22.62,22.43,22.43,1029446.0,22.1308,22.1504,21.9643,21.9643,1029446.0
2020-05-22 10:10:00,22.43,22.52,22.28,22.29,1104694.0,21.9643,22.0525,21.8174,21.8272,1104694.0
2020-05-22 10:15:00,22.28,22.49,22.23,22.48,1093400.0,21.8174,22.0231,21.7685,22.0133,1093400.0
2020-05-22 10:20:00,22.47,22.55,22.41,22.49,705562.0,22.0035,22.0818,21.9447,22.0231,705562.0
2020-05-22 10:25:00,22.48,22.52,22.38,22.51,491931.0,22.0133,22.0525,21.9154,22.0427,491931.0
2020-05-22 10:30:00,22.52,22.66,22.49,22.62,809862.0,22.0525,22.1896,22.0231,22.1504,809862.0
2020-05-22 10:35:00,22.62,22.64,22.54,22.64,420644.0,22.1504,22.17,22.072,22.17,420644.0
2020-05-22 10:40:00,22.64,22.65,22.42,22.43,785650.0,22.17,22.1798,21.9545,21.9643,785650.0
2020-05-22 10:45:00,22.43,22.5,22.38,22.4,512951.0,21.9643,22.0329,21.9154,21.935,512951.0
2020-05-22 10:50:00,22.39,22.47,22.31,22.34,603357.0,21.9252,22.0035,21.8468,21.8762,603357.0
2020-05-22 10:55:00,22.34,22.41,22.31,22.39,420240.0,21.8762,21.9447,21.8468,21.9252,420240.0
2020-05-22 11:00:00,22.39,22.52,22.37,22.52,427170.0,21.9252,22.0525,21.9056,22.0525,427170.0
2020-05-22 11:05:00,22.51,22.58,22.44,22.5,554596.0,22.0427,22.1112,21.9741,22.0329,554596.0
2020-05-22 11:10:00,22.5,22.5,22.42,22.46,273373.0,22.0329,22.0329,21.9545,21.9937,273373.0
2020-05-22 11:15:00,22.46,22.49,22.44,22.47,321545.0,21.9937,22.0231,21.9741,22.0035,321545.0
2020-05-22 11:20:00,22.47,22.48,22.35,22.36,407348.0,22.0035,22.0133,21.886,21.8958,407348.0
2020-05-22 11:25:00,22.36,22.4,22.3,22.36,435293.0,21.8958,21.935,21.837,21.8958,435293.0
2020-05-22 11:30:00,22.36,22.4,22.33,22.37,282479.0,21.8958,21.935,21.8664,21.9056,282479.0
2020-05-22 11:35:00,22.37,22.45,22.36,22.39,346963.0,21.9056,21.9839,21.8958,21.9252,346963.0
2020-05-22 11:40:00,22.38,22.43,22.37,22.42,202012.0,21.9154,21.9643,21.9056,21.9545,202012.0
2020-05-22 11:45:00,22.42,22.45,22.38,22.45,229822.0,21.9545,21.9839,21.9154,21.9839,229822.0
2020-05-22 11:50:00,22.45,22.52,22.44,22.48,322532.0,21.9839,22.0525,21.9741,22.0133,322532.0
2020-05-22 11:55:00,22.48,22.48,22.4,22.46,268892.0,22.0133,22.0133,21.935,21.9937,268892.0
2020-05-22 12:00:00,22.46,22.49,22.45,22.47,291740.0,21.9937,22.0231,21.9839,22.0035,291740.0
2020-05-22 12:05:00,22.47,22.47,22.36,22.39,313222.0,22.0035,22.0035,21.8958,21.9252,313222.0
2020-05-22 12:10:00,22.39,22.41,22.36,22.37,186035.0,21.9252,21.9447,21.8958,21.9056,186035.0
2020-05-22 12:15:00,22.38,22.44,22.37,22.43,178503.0,21.9154,21.9741,21.9056,21.9643,178503.0
2020-05-22 12:20:00,22.44,22.44,22.37,22.43,179488.0,21.9741,21.9741,21.9056,21.9643,179488.0
2020-05-22 12:25:00,22.42,22.45,22.41,22.42,152751.0,21.9545,21.9839,21.9447,21.9545,152751.0
2020-05-22 12:30:00,22.42,22.47,22.41,22.44,171915.0,21.9545,22.0035,21.9447,21.9741,171915.0
2020-05-22 12:35:00,22.43,22.48,22.42,22.44,249051.0,21.9643,22.0133,21.9545,21.9741,249051.0
2020-05-22 12:40:00,22.45,22.46,22.4,22.4,208407.0,21.9839,21.9937,21.935,21.935,208407.0
2020-05-22 12:45:00,22.41,22.43,22.38,22.42,173018.0,21.9447,21.9643,21.9154,21.9545,173018.0
2020-05-22 12:50:00,22.42,22.44,22.4,22.43,122599.0,21.9545,21.9741,21.935,21.9643,122599.0
2020-05-22 12:55:00,22.44,22.52,22.43,22.49,328626.0,21.9741,22.0525,21.9643,22.0231,328626.0
2020-05-22 13:00:00,22.48,22.55,22.47,22.55,258929.0,22.0133,22.0818,22.0035,22.0818,258929.0
2020-05-22 13:05:00,22.54,22.54,22.48,22.48,166414.0,22.072,22.072,22.0133,22.0133,166414.0
2020-05-22 13:10:00,22.48,22.49,22.44,22.45,174003.0,22.0133,22.0231,21.9741,21.9839,174003.0
2020-05-22 13:15:00,22.45,22.46,22.41,22.44,193184.0,21.9839,21.9937,21.9447,21.9741,193184.0
2020-05-22 13:20:00,22.44,22.52,22.43,22.51,171332.0,21.9741,22.0525,21.9643,22.0427,171332.0
2020-05-22 13:25:00,22.51,22.56,22.5,22.54,301078.0,22.0427,22.0916,22.0329,22.072,301078.0
2020-05-22 13:30:00,22.53,22.56,22.52,22.55,156022.0,22.0623,22.0916,22.0525,22.0818,156022.0
2020-05-22 13:35:00,22.55,22.56,22.5,22.51,135078.0,22.0818,22.0916,22.0329,22.0427,135078.0
2020-05-22 13:40:00,22.52,22.54,22.5,22.53,158792.0,22.0525,22.072,22.0329,22.0623,158792.0
2020-05-22 13:45:00,22.53,22.56,22.52,22.54,174875.0,22.0623,22.0916,22.0525,22.072,174875.0
2020-05-22 13:50:00,22.54,22.59,22.52,22.59,183261.0,22.072,22.121,22.0525,22.121,183261.0
2020-05-22 13:55:00,22.59,22.7,22.58,22.66,638840.0,22.121,22.2287,22.1112,22.1896,638840.0
2020-05-22 14:00:00,22.66,22.77,22.64,22.76,380352.0,22.1896,22.2973,22.17,22.2875,380352.0
2020-05-22 14:05:00,22.75,22.77,22.71,22.76,411581.0,22.2777,22.2973,22.2385,22.2875,411581.0
2020-05-22 14:10:00,22.76,22.82,22.73,22.76,457928.0,22.2875,22.3462,22.2581,22.2875,457928.0
2020-05-22 14:15:00,22.76,22.77,22.66,22.67,339093.0,22.2875,22.2973,22.1896,22.1993,339093.0
2020-05-22 14:20:00,22.67,22.71,22.66,22.7,300619.0,22.1993,22.2385,22.1896,22.2287,300619.0
2020-05-22 14:25:00,22.71,22.72,22.65,22.71,305211.0,22.2385,22.2483,22.1798,22.2385,305211.0
2020-05-22 14:30:00,22.71,22.71,22.64,22.67,245260.0,22.2385,22.2385,22.17,22.1993,245260.0
2020-05-22 14:35:00,22.67,22.7,22.62,22.69,240798.0,22.1993,22.2287,22.1504,22.2189,240798.0
2020-05-22 14:40:00,22.68,22.7,22.63,22.64,210018.0,22.2091,22.2287,22.1602,22.17,210018.0
2020-05-22 14:45:00,22.64,22.69,22.63,22.68,165258.0,22.17,22.2189,22.1602,22.2091,165258.0
2020-05-22 14:50:00,22.69,22.69,22.64,22.67,152736.0,22.2189,22.2189,22.17,22.1993,152736.0
2020-05-22 14:55:00,22.66,22.72,22.66,22.71,167211.0,22.1896,22.2483,22.1896,22.2385,167211.0
2020-05-22 15:00:00,22.71,22.73,22.66,22.72,193960.0,22.2385,22.2581,22.1896,22.2483,193960.0
2020-05-22 15:05:00,22.73,22.76,22.72,22.75,220666.0,22.2581,22.2875,22.2483,22.2777,220666.0
2020-05-22 15:10:00,22.74,22.78,22.71,22.72,248610.0,22.2679,22.3071,22.2385,22.2483,248610.0
2020-05-22 15:15:00,22.72,22.73,22.65,22.68,296566.0,22.2483,22.2581,22.1798,22.2091,296566.0
2020-05-22 15:20:00,22.68,22.68,22.58,22.64,366904.0,22.2091,22.2091,22.1112,22.17,366904.0
2020-05-22 15:25:00,22.65,22.65,22.6,22.63,186172.0,22.1798,22.1798,22.1308,22.1602,186172.0
2020-05-22 15:30:00,22.64,22.67,22.6,22.64,316895.0,22.17,22.1993,22.1308,22.17,316895.0
2020-05-22 15:35:00,22.64,22.65,22.61,22.63,242620.0,22.17,22.1798,22.1406,22.1602,242620.0
2020-05-22 15:40:00,22.62,22.7,22.61,22.7,390811.0,22.1504,22.2287,22.1406,22.2287,390811.0
2020-05-22 15:45:00,22.7,22.74,22.67,22.7,399978.0,22.2287,22.2679,22.1993,22.2287,399978.0
2020-05-22 15:50:00,22.7,22.71,22.64,22.69,425585.0,22.2287,22.2385,22.17,22.2189,425585.0
2020-05-22 15:55:00,22.68,22.69,22.65,22.68,791814.0,22.2091,22.2189,22.1798,22.2091,791814.0
2020-05-26 09:30:00,24.47,24.72,24.36,24.54,4336605.0,23.962,24.2068,23.8543,24.0305,4336605.0
2020-05-26 09:35:00,24.55,24.68,24.28,24.37,2185620.0,24.0403,24.1676,23.7759,23.8641,2185620.0
2020-05-26 09:40:00,24.37,24.63,24.33,24.56,1560573.0,23.8641,24.1187,23.8249,24.0501,1560573.0
2020-05-26 09:45:00,24.57,24.84,24.49,24.84,2313915.0,24.0599,24.3243,23.9816,24.3243,2313915.0
2020-05-26 09:50:00,24.84,25.02,24.78,24.8,2784082.0,24.3243,24.5006,24.2655,24.2851,2784082.0
2020-05-26 09:55:00,24.8,24.92,24.69,24.8,1390616.0,24.2851,24.4026,24.1774,24.2851,1390616.0
2020-05-26 10:00:00,24.8,24.91,24.76,24.87,1200492.0,24.2851,24.3928,24.246,24.3537,1200492.0
2020-05-26 10:05:00,24.88,24.88,24.72,24.76,1162601.0,24.3635,24.3635,24.2068,24.246,1162601.0
2020-05-26 10:10:00,24.76,24.89,24.69,24.87,1378822.0,24.246,24.3733,24.1774,24.3537,1378822.0
2020-05-26 10:15:00,24.86,24.88,24.74,24.83,777181.0,24.3439,24.3635,24.2264,24.3145,777181.0
2020-05-26 10:20:00,24.83,24.84,24.68,24.78,918259.0,24.3145,24.3243,24.1676,24.2655,918259.0
2020-05-26 10:25:00,24.78,24.82,24.7,24.82,890215.0,24.2655,24.3047,24.1872,24.3047,890215.0
2020-05-26 10:30:00,24.82,24.85,24.76,24.81,777796.0,24.3047,24.3341,24.246,24.2949,777796.0
2020-05-26 10:35:00,24.82,24.88,24.76,24.81,717637.0,24.3047,24.3635,24.246,24.2949,717637.0
2020-05-26 10:40:00,24.82,24.95,24.81,24.9,836656.0,24.3047,24.432,24.2949,24.383,836656.0
2020-05-26 10:45:00,24.89,25.0,24.89,24.91,1109741.0,24.3733,24.481,24.3733,24.3928,1109741.0
2020-05-26 10:50:00,24.91,25.07,24.9,25.03,1491339.0,24.3928,24.5495,24.383,24.5103,1491339.0
2020-05-26 10:55:00,25.03,25.25,25.02,25.24,1547484.0,24.5103,24.7258,24.5006,24.716,1547484.0
2020-05-26 11:00:00,25.24,25.27,25.14,25.23,1150108.0,24.716,24.7454,24.6181,24.7062,1150108.0
2020-05-26 11:05:00,25.23,25.35,25.22,25.23,1478094.0,24.7062,24.8237,24.6964,24.7062,1478094.0
2020-05-26 11:10:00,25.23,25.24,25.13,25.14,1265333.0,24.7062,24.716,24.6083,24.6181,1265333.0
2020-05-26 11:15:00,25.15,25.25,25.11,25.19,964519.0,24.6279,24.7258,24.5887,24.667,964519.0
2020-05-26 11:20:00,25.19,25.19,25.01,25.03,1151304.0,24.667,24.667,24.4908,24.5103,1151304.0
2020-05-26 11:25:00,25.02,25.06,24.87,24.93,1544356.0,24.5006,24.5397,24.3537,24.4124,1544356.0
2020-05-26 11:30:00,24.92,24.94,24.75,24.88,1371212.0,24.4026,24.4222,24.2362,24.3635,1371212.0
2020-05-26 11:35:00,24.88,25.03,24.87,24.96,984876.0,24.3635,24.5103,24.3537,24.4418,984876.0
2020-05-26 11:40:00,24.96,24.98,24.87,24.93,604268.0,24.4418,24.4614,24.3537,24.4124,604268.0
2020-05-26 11:45:00,24.93,25.02,24.89,24.97,738671.0,24.4124,24.5006,24.3733,24.4516,738671.0
2020-05-26 11:50:00,24.98,25.04,24.97,25.0,580909.0,24.4614,24.5201,24.4516,24.481,580909.0
2020-05-26 11:55:00,25.01,25.03,24.89,24.93,479248.0,24.4908,24.5103,24.3733,24.4124,479248.0
2020-05-26 12:00:00,24.92,24.94,24.81,24.89,539896.0,24.4026,24.4222,24.2949,24.3733,539896.0
2020-05-26 12:05:00,24.89,24.92,24.81,24.83,405127.0,24.3733,24.4026,24.2949,24.3145,405127.0
2020-05-26 12:10:00,24.83,24.99,24.82,24.93,544948.0,24.3145,24.4712,24.3047,24.4124,544948.0
2020-05-26 12:15:00,24.93,24.98,24.88,24.94,539792.0,24.4124,24.4614,24.3635,24.4222,539792.0
2020-05-26 12:20:00,24.94,24.98,24.9,24.95,300733.0,24.4222,24.4614,24.383,24.432,300733.0
2020-05-26 12:25:00,24.95,25.02,24.94,25.0,522699.0,24.432,24.5006,24.4222,24.481,522699.0
2020-05-26 12:30:00,25.0,25.04,24.99,25.03,361215.0,24.481,24.5201,24.4712,24.5103,361215.0
2020-05-26 12:35:00,25.03,25.15,25.0,25.09,799562.0,24.5103,24.6279,24.481,24.5691,799562.0
2020-05-26 12:40:00,25.08,25.14,25.08,25.1,452610.0,24.5593,24.6181,24.5593,24.5789,452610.0
2020-05-26 12:45:00,25.11,25.11,25.02,25.08,381128.0,24.5887,24.5887,24.5006,24.5593,381128.0
2020-05-26 12:50:00,25.08,25.13,25.06,25.1,375784.0,24.5593,24.6083,24.5397,24.5789,375784.0
2020-05-26 12:55:00,25.1,25.15,25.07,25.11,457594.0,24.5789,24.6279,24.5495,24.5887,457594.0
2020-05-26 13:00:00,25.11,25.13,25.04,25.1,480482.0,24.5887,24.6083,24.5201,24.5789,480482.0
2020-05-26 13:05:00,25.11,25.19,25.1,25.16,547407.0,24.5887,24.667,24.5789,24.6376,547407.0
2020-05-26 13:10:00,25.16,25.19,25.13,25.17,305436.0,24.6376,24.667,24.6083,24.6474,305436.0
2020-05-26 13:15:00,25.17,25.19,25.15,25.17,294925.0,24.6474,24.667,24.6279,24.6474,294925.0
2020-05-26 13:20:00,25.16,25.24,25.12,25.22,597199.0,24.6376,24.716,24.5985,24.6964,597199.0
2020-05-26 13:25:00,25.22,25.3,25.21,25.26,571306.0,24.6964,24.7747,24.6866,24.7356,571306.0
2020-05-26 13:30:00,25.25,25.33,25.23,25.29,536808.0,24.7258,24.8041,24.7062,24.765,536808.0
2020-05-26 13:35:00,25.29,25.34,25.22,25.33,389533.0,24.765,24.8139,24.6964,24.8041,389533.0
2020-05-26 13:40:00,25.33,25.4,25.3,25.36,580813.0,24.8041,24.8727,24.7747,24.8335,580813.0
2020-05-26 13:45:00,25.35,25.38,25.28,25.35,531090.0,24.8237,24.8531,24.7552,24.8237,531090.0
2020-05-26 13:50:00,25.35,25.45,25.34,25.41,533024.0,24.8237,24.9216,24.8139,24.8825,533024.0
2020-05-26 13:55:00,25.42,25.43,25.35,25.36,501676.0,24.8923,24.902,24.8237,24.8335,501676.0
2020-05-26 14:00:00,25.36,25.49,25.34,25.49,586396.0,24.8335,24.9608,24.8139,24.9608,586396.0
2020-05-26 14:05:00,25.49,25.55,25.44,25.48,937878.0,24.9608,25.0196,24.9118,24.951,937878.0
2020-05-26 14:10:00,25.47,25.59,25.47,25.57,608641.0,24.9412,25.0587,24.9412,25.0391,608641.0
2020-05-26 14:15:00,25.57,25.62,25.53,25.57,625285.0,25.0391,25.0881,25.0,25.0391,625285.0
2020-05-26 14:20:00,25.57,25.7,25.56,25.69,668100.0,25.0391,25.1664,25.0293,25.1566,668100.0
2020-05-26 14:25:00,25.7,25.77,25.66,25.71,842224.0,25.1664,25.235,25.1273,25.1762,842224.0
2020-05-26 14:30:00,25.71,25.74,25.62,25.66,945483.0,25.1762,25.2056,25.0881,25.1273,945483.0
2020-05-26 14:35:00,25.66,25.67,25.52,25.54,751086.0,25.1273,25.1371,24.9902,25.0098,751086.0
2020-05-26 14:40:00,25.54,25.6,25.43,25.58,784751.0,25.0098,25.0685,24.902,25.0489,784751.0
2020-05-26 14:45:00,25.58,25.58,25.39,25.46,699413.0,25.0489,25.0489,24.8629,24.9314,699413.0
2020-05-26 14:50:00,25.46,25.53,25.44,25.52,721739.0,24.9314,25.0,24.9118,24.9902,721739.0
2020-05-26 14:55:00,25.52,25.62,25.5,25.6,592190.0,24.9902,25.0881,24.9706,25.0685,592190.0
2020-05-26 15:00:00,25.6,25.63,25.52,25.55,519986.0,25.0685,25.0979,24.9902,25.0196,519986.0
2020-05-26 15:05:00,25.56,25.62,25.53,25.58,471235.0,25.0293,25.0881,25.0,25.0489,471235.0
2020-05-26 15:10:00,25.58,25.69,25.56,25.68,580492.0,25.0489,25.1566,25.0293,25.1469,580492.0
2020-05-26 15:15:00,25.68,25.7,25.63,25.69,503753.0,25.1469,25.1664,25.0979,25.1566,503753.0
2020-05-26 15:20:00,25.7,25.75,25.67,25.72,508463.0,25.1664,25.2154,25.1371,25.186,508463.0
2020-05-26 15:25:00,25.73,25.8,25.68,25.79,691454.0,25.1958,25.2644,25.1469,25.2546,691454.0
2020-05-26 15:30:00,25.79,25.87,25.7,25.74,1010560.0,25.2546,25.3329,25.1664,25.2056,1010560.0
2020-05-26 15:35:00,25.73,25.78,25.66,25.71,918032.0,25.1958,25.2448,25.1273,25.1762,918032.0
2020-05-26 15:40:00,25.71,25.74,25.51,25.53,914912.0,25.1762,25.2056,24.9804,25.0,914912.0
2020-05-26 15:45:00,25.53,25.56,25.48,25.53,1007708.0,25.0,25.0293,24.951,25.0,1007708.0
2020-05-26 15:50:00,25.53,25.6,25.46,25.6,1083948.0,25.0,25.0685,24.9314,25.0685,1083948.0
2020-05-26 15:55:00,25.6,25.64,25.56,25.64,1491780.0,25.0685,25.1077,25.0293,25.1077,1491780.0
2020-05-27 09:30:00,27.67,27.85,27.12,27.79,5614904.0,27.0955,27.2718,26.557,27.213,5614904.0
2020-05-27 09:35:00,27.8,27.82,26.89,26.89,3368875.0,27.2228,27.2424,26.3317,26.3317,3368875.0
2020-05-27 09:40:00,26.89,27.36,26.79,27.36,2464109.0,26.3317,26.792,26.2338,26.792,2464109.0
2020-05-27 09:45:00,27.35,27.35,26.75,26.88,2196806.0,26.7822,26.7822,26.1946,26.3219,2196806.0
2020-05-27 09:50:00,26.89,26.97,26.3,26.36,2859484.0,26.3317,26.4101,25.754,25.8127,2859484.0
2020-05-27 09:55:00,26.36,26.59,26.25,26.55,2452830.0,25.8127,26.038,25.705,25.9988,2452830.0
2020-05-27 10:00:00,26.54,26.55,26.08,26.1,2034010.0,25.989,25.9988,25.5385,25.5581,2034010.0
2020-05-27 10:05:00,26.08,26.26,25.96,26.18,2343779.0,25.5385,25.7148,25.421,25.6365,2343779.0
2020-05-27 10:10:00,26.19,26.5,26.13,26.5,2180792.0,25.6463,25.9498,25.5875,25.9498,2180792.0
2020-05-27 10:15:00,26.49,26.61,26.38,26.47,1999062.0,25.94,26.0575,25.8323,25.9205,1999062.0
2020-05-27 10:20:00,26.46,26.52,26.21,26.37,1544791.0,25.9107,25.9694,25.6659,25.8225,1544791.0
2020-05-27 10:25:00,26.35,26.41,26.16,26.25,1085826.0,25.8029,25.8617,25.6169,25.705,1085826.0
2020-05-27 10:30:00,26.25,26.25,25.7,25.74,2121849.0,25.705,25.705,25.1664,25.2056,2121849.0
2020-05-27 10:35:00,25.74,25.8,25.44,25.47,2084736.0,25.2056,25.2644,24.9118,24.9412,2084736.0
2020-05-27 10:40:00,25.47,25.52,24.98,25.37,3071474.0,24.9412,24.9902,24.4614,24.8433,3071474.0
2020-05-27 10:45:00,25.38,25.38,24.73,24.74,1766825.0,24.8531,24.8531,24.2166,24.2264,1766825.0
2020-05-27 10:50:00,24.74,25.27,24.73,25.23,1811592.0,24.2264,24.7454,24.2166,24.7062,1811592.0
2020-05-27 10:55:00,25.23,25.54,25.09,25.5,1602944.0,24.7062,25.0098,24.5691,24.9706,1602944.0
2020-05-27 11:00:00,25.5,25.86,25.34,25.84,1817862.0,24.9706,25.3231,24.8139,25.3035,1817862.0
2020-05-27 11:05:00,25.85,25.98,25.64,25.76,1661025.0,25.3133,25.4406,25.1077,25.2252,1661025.0
2020-05-27 11:10:00,25.77,25.88,25.63,25.72,923988.0,25.235,25.3427,25.0979,25.186,923988.0
2020-05-27 11:15:00,25.73,25.8,25.54,25.77,920920.0,25.1958,25.2644,25.0098,25.235,920920.0
2020-05-27 11:20:00,25.77,25.77,25.53,25.55,807807.0,25.235,25.235,25.0,25.0196,807807.0
2020-05-27 11:25:00,25.56,25.91,25.54,25.9,789403.0,25.0293,25.3721,25.0098,25.3623,789403.0
2020-05-27 11:30:00,25.89,26.04,25.84,26.04,1116700.0,25.3525,25.4994,25.3035,25.4994,1116700.0
2020-05-27 11:35:00,26.04,26.2,25.92,26.04,1509839.0,25.4994,25.6561,25.3819,25.4994,1509839.0
2020-05-27 11:40:00,26.05,26.14,25.89,26.11,956347.0,25.5092,25.5973,25.3525,25.5679,956347.0
2020-05-27 11:45:00,26.11,26.3,26.09,26.28,922737.0,25.5679,25.754,25.5483,25.7344,922737.0
2020-05-27 11:50:00,26.28,26.28,26.1,26.23,616721.0,25.7344,25.7344,25.5581,25.6854,616721.0
2020-05-27 11:55:00,26.22,26.25,26.13,26.17,516559.0,25.6756,25.705,25.5875,25.6267,516559.0
2020-05-27 12:00:00,26.16,26.17,25.97,26.06,818684.0,25.6169,25.6267,25.4308,25.519,818684.0
2020-05-27 12:05:00,26.07,26.19,25.96,26.14,697311.0,25.5288,25.6463,25.421,25.5973,697311.0
2020-05-27 12:10:00,26.14,26.23,26.09,26.14,484867.0,25.5973,25.6854,25.5483,25.5973,484867.0
2020-05-27 12:15:00,26.14,26.26,26.13,26.25,405428.0,25.5973,25.7148,25.5875,25.705,405428.0
2020-05-27 12:20:00,26.24,26.27,26.14,26.21,448374.0,25.6952,25.7246,25.5973,25.6659,448374.0
2020-05-27 12:25:00,26.21,26.26,26.15,26.19,432523.0,25.6659,25.7148,25.6071,25.6463,432523.0
2020-05-27 12:30:00,26.19,26.24,26.1,26.23,469667.0,25.6463,25.6952,25.5581,25.6854,469667.0
2020-05-27 12:35:00,26.24,26.25,26.14,26.18,402725.0,25.6952,25.705,25.5973,25.6365,402725.0
2020-05-27 12:40:00,26.18,26.22,26.09,26.12,456765.0,25.6365,25.6756,25.5483,25.5777,456765.0
2020-05-27 12:45:00,26.12,26.14,26.03,26.09,496550.0,25.5777,25.5973,25.4896,25.5483,496550.0
2020-05-27 12:50:00,26.09,26.15,26.04,26.15,311659.0,25.5483,25.6071,25.4994,25.6071,311659.0
2020-05-27 12:55:00,26.14,26.16,26.05,26.08,416647.0,25.5973,25.6169,25.5092,25.5385,416647.0
2020-05-27 13:00:00,26.09,26.1,25.94,26.06,626294.0,25.5483,25.5581,25.4015,25.519,626294.0
2020-05-27 13:05:00,26.05,26.19,26.05,26.14,383507.0,25.5092,25.6463,25.5092,25.5973,383507.0
2020-05-27 13:10:00,26.14,26.17,26.06,26.08,293280.0,25.5973,25.6267,25.519,25.5385,293280.0
2020-05-27 13:15:00,26.08,26.08,25.95,26.08,675797.0,25.5385,25.5385,25.4112,25.5385,675797.0
2020-05-27 13:20:00,26.08,26.12,25.98,25.99,432045.0,25.5385,25.5777,25.4406,25.4504,432045.0
2020-05-27 13:25:00,25.99,26.04,25.93,25.96,381285.0,25.4504,25.4994,25.3917,25.421,381285.0
2020-05-27 13:30:00,25.97,25.97,25.89,25.95,485207.0,25.4308,25.4308,25.3525,25.4112,485207.0
2020-05-27 13:35:00,25.95,25.98,25.92,25.97,499126.0,25.4112,25.4406,25.3819,25.4308,499126.0
2020-05-27 13:40:00,25.97,25.98,25.86,25.88,630485.0,25.4308,25.4406,25.3231,25.3427,630485.0
2020-05-27 13:45:00,25.87,25.92,25.83,25.9,440542.0,25.3329,25.3819,25.2937,25.3623,440542.0
2020-05-27 13:50:00,25.9,25.92,25.79,25.79,493564.0,25.3623,25.3819,25.2546,25.2546,493564.0
2020-05-27 13:55:00,25.8,25.96,25.79,25.93,626729.0,25.2644,25.421,25.2546,25.3917,626729.0
2020-05-27 14:00:00,25.92,26.07,25.92,26.07,860883.0,25.3819,25.5288,25.3819,25.5288,860883.0
2020-05-27 14:05:00,26.07,26.07,25.97,26.03,484697.0,25.5288,25.5288,25.4308,25.4896,484697.0
2020-05-27 14:10:00,26.03,26.13,26.02,26.1,622202.0,25.4896,25.5875,25.4798,25.5581,622202.0
2020-05-27 14:15:00,26.1,26.11,26.02,26.08,422143.0,25.5581,25.5679,25.4798,25.5385,422143.0
2020-05-27 14:20:00,26.08,26.14,26.06,26.11,662049.0,25.5385,25.5973,25.519,25.5679,662049.0
2020-05-27 14:25:00,26.1,26.17,26.05,26.14,486655.0,25.5581,25.6267,25.5092,25.5973,486655.0
2020-05-27 14:30:00,26.14,26.15,26.04,26.06,532185.0,25.5973,25.6071,25.4994,25.519,532185.0
2020-05-27 14:35:00,26.07,26.2,26.06,26.18,604260.0,25.5288,25.6561,25.519,25.6365,604260.0
2020-05-27 14:40:00,26.18,26.26,26.14,26.16,641598.0,25.6365,25.7148,25.5973,25.6169,641598.0
2020-05-27 14:45:00,26.17,26.17,26.03,26.1,600764.0,25.6267,25.6267,25.4896,25.5581,600764.0
2020-05-27 14:50:00,26.1,26.16,26.06,26.1,393986.0,25.5581,25.6169,25.519,25.5581,393986.0
2020-05-27 14:55:00,26.1,26.11,25.99,26.03,534761.0,25.5581,25.5679,25.4504,25.4896,534761.0
2020-05-27 15:00:00,26.03,26.11,26.02,26.06,414541.0,25.4896,25.5679,25.4798,25.519,414541.0
2020-05-27 15:05:00,26.05,26.07,25.91,25.92,549471.0,25.5092,25.5288,25.3721,25.3819,549471.0
2020-05-27 15:10:00,25.92,26.04,25.92,26.04,372832.0,25.3819,25.4994,25.3819,25.4994,372832.0
2020-05-27 15:15:00,26.03,26.05,25.93,25.99,399469.0,25.4896,25.5092,25.3917,25.4504,399469.0
2020-05-27 15:20:00,25.98,26.0,25.95,25.98,279575.0,25.4406,25.4602,25.4112,25.4406,279575.0
2020-05-27 15:25:00,25.98,26.05,25.95,26.05,399263.0,25.4406,25.5092,25.4112,25.5092,399263.0
2020-05-27 15:30:00,26.04,26.05,25.93,25.94,299552.0,25.4994,25.5092,25.3917,25.4015,299552.0
2020-05-27 15:35:00,25.95,26.04,25.91,26.02,421036.0,25.4112,25.4994,25.3721,25.4798,421036.0
2020-05-27 15:40:00,26.01,26.12,26.0,26.09,607760.0,25.47,25.5777,25.4602,25.5483,607760.0
2020-05-27 15:45:00,26.09,26.21,26.07,26.19,785076.0,25.5483,25.6659,25.5288,25.6463,785076.0
2020-05-27 15:50:00,26.19,26.37,26.18,26.33,1033103.0,25.6463,25.8225,25.6365,25.7834,1033103.0
2020-05-27 15:55:00,26.34,26.34,26.25,26.32,1534660.0,25.7932,25.7932,25.705,25.7736,1534660.0
2020-05-28 09:30:00,26.28,26.36,25.51,25.64,2797524.0,25.7344,25.8127,24.9804,25.1077,2797524.0
2020-05-28 09:35:00,25.65,25.75,24.95,24.95,2520331.0,25.1175,25.2154,24.432,24.432,2520331.0
2020-05-28 09:40:00,24.96,25.48,24.95,25.44,1980722.0,24.4418,24.951,24.432,24.9118,1980722.0
2020-05-28 09:45:00,25.43,25.45,25.23,25.26,1084234.0,24.902,24.9216,24.7062,24.7356,1084234.0
2020-05-28 09:50:00,25.26,25.58,25.24,25.54,1114212.0,24.7356,25.0489,24.716,25.0098,1114212.0
2020-05-28 09:55:00,25.54,25.77,25.45,25.76,1288229.0,25.0098,25.235,24.9216,25.2252,1288229.0
2020-05-28 10:00:00,25.76,25.77,25.48,25.6,915378.0,25.2252,25.235,24.951,25.0685,915378.0
2020-05-28 10:05:00,25.61,25.71,25.53,25.59,634749.0,25.0783,25.1762,25.0,25.0587,634749.0
2020-05-28 10:10:00,25.6,25.71,25.4,25.46,833692.0,25.0685,25.1762,24.8727,24.9314,833692.0
2020-05-28 10:15:00,25.45,25.48,25.28,25.36,867207.0,24.9216,24.951,24.7552,24.8335,867207.0
2020-05-28 10:20:00,25.36,25.52,25.34,25.43,513758.0,24.8335,24.9902,24.8139,24.902,513758.0
2020-05-28 10:25:00,25.43,25.53,25.41,25.46,407404.0,24.902,25.0,24.8825,24.9314,407404.0
2020-05-28 10:30:00,25.47,25.62,25.46,25.53,715331.0,24.9412,25.0881,24.9314,25.0,715331.0
2020-05-28 10:35:00,25.54,25.6,25.43,25.49,468769.0,25.0098,25.0685,24.902,24.9608,468769.0
2020-05-28 10:40:00,25.49,25.62,25.37,25.61,554862.0,24.9608,25.0881,24.8433,25.0783,554862.0
2020-05-28 10:45:00,25.61,25.61,25.51,25.59,370948.0,25.0783,25.0783,24.9804,25.0587,370948.0
2020-05-28 10:50:00,25.58,25.59,25.45,25.5,408438.0,25.0489,25.0587,24.9216,24.9706,408438.0
2020-05-28 10:55:00,25.5,25.56,25.48,25.51,369254.0,24.9706,25.0293,24.951,24.9804,369254.0
2020-05-28 11:00:00,25.51,25.52,25.4,25.45,366078.0,24.9804,24.9902,24.8727,24.9216,366078.0
2020-05-28 11:05:00,25.46,25.52,25.35,25.43,508400.0,24.9314,24.9902,24.8237,24.902,508400.0
2020-05-28 11:10:00,25.43,25.62,25.41,25.61,490985.0,24.902,25.0881,24.8825,25.0783,490985.0
2020-05-28 11:15:00,25.61,25.75,25.56,25.74,606952.0,25.0783,25.2154,25.0293,25.2056,606952.0
2020-05-28 11:20:00,25.74,25.8,25.63,25.74,641670.0,25.2056,25.2644,25.0979,25.2056,641670.0
2020-05-28 11:25:00,25.74,25.77,25.66,25.76,463150.0,25.2056,25.235,25.1273,25.2252,463150.0
2020-05-28 11:30:00,25.77,25.86,25.74,25.74,706912.0,25.235,25.3231,25.2056,25.2056,706912.0
2020-05-28 11:35:00,25.74,25.8,25.68,25.77,561422.0,25.2056,25.2644,25.1469,25.235,561422.0
2020-05-28 11:40:00,25.76,25.84,25.74,25.82,407811.0,25.2252,25.3035,25.2056,25.2839,407811.0
2020-05-28 11:45:00,25.83,25.99,25.8,25.99,534755.0,25.2937,25.4504,25.2644,25.4504,534755.0
2020-05-28 11:50:00,25.98,26.08,25.92,26.05,895619.0,25.4406,25.5385,25.3819,25.5092,895619.0
2020-05-28 11:55:00,26.06,26.07,25.93,25.98,446877.0,25.519,25.5288,25.3917,25.4406,446877.0
2020-05-28 12:00:00,25.98,26.06,25.95,26.03,456427.0,25.4406,25.519,25.4112,25.4896,456427.0
2020-05-28 12:05:00,26.02,26.12,26.01,26.09,394278.0,25.4798,25.5777,25.47,25.5483,394278.0
2020-05-28 12:10:00,26.09,26.18,26.08,26.11,405165.0,25.5483,25.6365,25.5385,25.5679,405165.0
2020-05-28 12:15:00,26.11,26.15,25.97,26.0,538024.0,25.5679,25.6071,25.4308,25.4602,538024.0
2020-05-28 12:20:00,25.99,26.1,25.98,26.09,350523.0,25.4504,25.5581,25.4406,25.5483,350523.0
2020-05-28 12:25:00,26.1,26.1,25.99,26.03,424871.0,25.5581,25.5581,25.4504,25.4896,424871.0
2020-05-28 12:30:00,26.03,26.05,25.9,25.96,444331.0,25.4896,25.5092,25.3623,25.421,444331.0
2020-05-28 12:35:00,25.96,26.02,25.91,26.02,534466.0,25.421,25.4798,25.3721,25.4798,534466.0
2020-05-28 12:40:00,26.02,26.06,25.93,25.96,437616.0,25.4798,25.519,25.3917,25.421,437616.0
2020-05-28 12:45:00,25.95,26.0,25.95,25.98,351772.0,25.4112,25.4602,25.4112,25.4406,351772.0
2020-05-28 12:50:00,25.98,25.99,25.82,25.85,607001.0,25.4406,25.4504,25.2839,25.3133,607001.0
2020-05-28 12:55:00,25.85,25.9,25.8,25.88,514914.0,25.3133,25.3623,25.2644,25.3427,514914.0
2020-05-28 13:00:00,25.87,25.94,25.84,25.89,350570.0,25.3329,25.4015,25.3035,25.3525,350570.0
2020-05-28 13:05:00,25.88,25.88,25.79,25.84,236335.0,25.3427,25.3427,25.2546,25.3035,236335.0
2020-05-28 13:10:00,25.83,25.85,25.72,25.76,477367.0,25.2937,25.3133,25.186,25.2252,477367.0
2020-05-28 13:15:00,25.75,25.79,25.72,25.74,517817.0,25.2154,25.2546,25.186,25.2056,517817.0
2020-05-28 13:20:00,25.73,25.89,25.72,25.88,739326.0,25.1958,25.3525,25.186,25.3427,739326.0
2020-05-28 13:25:00,25.88,26.0,25.87,25.96,435595.0,25.3427,25.4602,25.3329,25.421,435595.0
2020-05-28 13:30:00,25.96,26.04,25.9,26.04,480655.0,25.421,25.4994,25.3623,25.4994,480655.0
2020-05-28 13:35:00,26.02,26.06,25.96,26.0,322564.0,25.4798,25.519,25.421,25.4602,322564.0
2020-05-28 13:40:00,25.99,26.06,25.98,26.05,328469.0,25.4504,25.519,25.4406,25.5092,328469.0
2020-05-28 13:45:00,26.06,26.09,26.03,26.05,414633.0,25.519,25.5483,25.4896,25.5092,414633.0
2020-05-28 13:50:00,26.05,26.06,26.0,26.03,286426.0,25.5092,25.519,25.4602,25.4896,286426.0
2020-05-28 13:55:00,26.03,26.08,25.98,26.01,312127.0,25.4896,25.5385,25.4406,25.47,312127.0
2020-05-28 14:00:00,26.01,26.07,26.01,26.05,277420.0,25.47,25.5288,25.47,25.5092,277420.0
2020-05-28 14:05:00,26.04,26.07,25.96,25.99,253925.0,25.4994,25.5288,25.421,25.4504,253925.0
2020-05-28 14:10:00,25.99,26.01,25.94,25.99,308919.0,25.4504,25.47,25.4015,25.4504,308919.0
2020-05-28 14:15:00,25.98,26.07,25.97,26.03,391173.0,25.4406,25.5288,25.4308,25.4896,391173.0
2020-05-28 14:20:00,26.02,26.05,25.93,25.93,353466.0,25.4798,25.5092,25.3917,25.3917,353466.0
2020-05-28 14:25:00,25.93,25.95,25.87,25.89,237374.0,25.3917,25.4112,25.3329,25.3525,237374.0
2020-05-28 14:30:00,25.89,25.92,25.77,25.79,556296.0,25.3525,25.3819,25.235,25.2546,556296.0
2020-05-28 14:35:00,25.79,25.87,25.77,25.82,309450.0,25.2546,25.3329,25.235,25.2839,309450.0
2020-05-28 14:40:00,25.83,25.87,25.65,25.73,667688.0,25.2937,25.3329,25.1175,25.1958,667688.0
2020-05-28 14:45:00,25.73,25.8,25.71,25.78,950501.0,25.1958,25.2644,25.1762,25.2448,950501.0
2020-05-28 14:50:00,25.78,25.86,25.77,25.82,398156.0,25.2448,25.3231,25.235,25.2839,398156.0
2020-05-28 14:55:00,25.83,25.91,25.8,25.9,415638.0,25.2937,25.3721,25.2644,25.3623,415638.0
2020-05-28 15:00:00,25.9,25.96,25.89,25.95,338863.0,25.3623,25.421,25.3525,25.4112,338863.0
2020-05-28 15:05:00,25.95,25.98,25.93,25.96,286675.0,25.4112,25.4406,25.3917,25.421,286675.0
2020-05-28 15:10:00,25.96,26.03,25.91,26.01,440891.0,25.421,25.4896,25.3721,25.47,440891.0
2020-05-28 15:15:00,26.0,26.02,25.92,25.95,474820.0,25.4602,25.4798,25.3819,25.4112,474820.0
2020-05-28 15:20:00,25.95,25.98,25.83,25.86,546311.0,25.4112,25.4406,25.2937,25.3231,546311.0
2020-05-28 15:25:00,25.86,25.87,25.69,25.69,587189.0,25.3231,25.3329,25.1566,25.1566,587189.0
2020-05-28 15:30:00,25.69,25.74,25.56,25.67,1179527.0,25.1566,25.2056,25.0293,25.1371,1179527.0
2020-05-28 15:35:00,25.66,25.81,25.62,25.68,575887.0,25.1273,25.2742,25.0881,25.1469,575887.0
2020-05-28 15:40:00,25.68,25.7,25.61,25.69,592649.0,25.1469,25.1664,25.0783,25.1566,592649.0
2020-05-28 15:45:00,25.69,25.72,25.5,25.52,857262.0,25.1566,25.186,24.9706,24.9902,857262.0
2020-05-28 15:50:00,25.53,25.68,25.52,25.66,1176532.0,25.0,25.1469,24.9902,25.1273,1176532.0
2020-05-28 15:55:00,25.66,25.8,25.6,25.65,1243032.0,25.1273,25.2644,25.0685,25.1175,1243032.0
2020-05-29 09:30:00,24.62,25.13,24.37,25.04,2876044.0,24.1089,24.6083,23.8641,24.5201,2876044.0
2020-05-29 09:35:00,25.02,25.39,24.92,25.29,1868748.0,24.5006,24.8629,24.4026,24.765,1868748.0
2020-05-29 09:40:00,25.29,25.33,24.98,25.16,1437956.0,24.765,24.8041,24.4614,24.6376,1437956.0
2020-05-29 09:45:00,25.15,25.34,25.05,25.17,1069148.0,24.6279,24.8139,24.5299,24.6474,1069148.0
2020-05-29 09:50:00,25.16,25.23,24.98,25.04,1080164.0,24.6376,24.7062,24.4614,24.5201,1080164.0
2020-05-29 09:55:00,25.05,25.1,24.79,24.89,1060328.0,24.5299,24.5789,24.2753,24.3733,1060328.0
2020-05-29 10:00:00,24.9,24.91,24.74,24.84,933505.0,24.383,24.3928,24.2264,24.3243,933505.0
2020-05-29 10:05:00,24.84,24.96,24.75,24.82,780397.0,24.3243,24.4418,24.2362,24.3047,780397.0
2020-05-29 10:10:00,24.83,25.1,24.82,25.1,850321.0,24.3145,24.5789,24.3047,24.5789,850321.0
2020-05-29 10:15:00,25.1,25.28,24.98,25.2,855850.0,24.5789,24.7552,24.4614,24.6768,855850.0
2020-05-29 10:20:00,25.2,25.35,25.14,25.25,976882.0,24.6768,24.8237,24.6181,24.7258,976882.0
2020-05-29 10:25:00,25.25,25.28,25.05,25.12,694184.0,24.7258,24.7552,24.5299,24.5985,694184.0
2020-05-29 10:30:00,25.13,25.18,24.95,24.98,565080.0,24.6083,24.6572,24.432,24.4614,565080.0
2020-05-29 10:35:00,24.98,25.11,24.88,24.98,597608.0,24.4614,24.5887,24.3635,24.4614,597608.0
2020-05-29 10:40:00,24.98,25.05,24.94,24.99,401834.0,24.4614,24.5299,24.4222,24.4712,401834.0
2020-05-29 10:45:00,24.99,25.0,24.91,24.93,259601.0,24.4712,24.481,24.3928,24.4124,259601.0
2020-05-29 10:50:00,24.94,25.04,24.86,24.89,474510.0,24.4222,24.5201,24.3439,24.3733,474510.0
2020-05-29 10:55:00,24.9,25.01,24.87,24.96,526115.0,24.383,24.4908,24.3537,24.4418,526115.0
2020-05-29 11:00:00,24.96,25.06,24.9,24.93,441741.0,24.4418,24.5397,24.383,24.4124,441741.0
2020-05-29 11:05:00,24.93,25.03,24.9,24.92,387436.0,24.4124,24.5103,24.383,24.4026,387436.0
2020-05-29 11:10:00,24.92,25.0,24.9,24.99,262578.0,24.4026,24.481,24.383,24.4712,262578.0
2020-05-29 11:15:00,24.99,25.13,24.93,24.99,829463.0,24.4712,24.6083,24.4124,24.4712,829463.0
2020-05-29 11:20:00,24.98,25.02,24.91,24.93,372784.0,24.4614,24.5006,24.3928,24.4124,372784.0
2020-05-29 11:25:00,24.94,24.97,24.85,24.87,376191.0,24.4222,24.4516,24.3341,24.3537,376191.0
2020-05-29 11:30:00,24.87,24.94,24.83,24.9,379101.0,24.3537,24.4222,24.3145,24.383,379101.0
2020-05-29 11:35:00,24.89,24.98,24.89,24.92,308196.0,24.3733,24.4614,24.3733,24.4026,308196.0
2020-05-29 11:40:00,24.92,25.0,24.92,24.96,297618.0,24.4026,24.481,24.4026,24.4418,297618.0
2020-05-29 11:45:00,24.96,25.03,24.94,25.02,317695.0,24.4418,24.5103,24.4222,24.5006,317695.0
2020-05-29 11:50:00,25.02,25.09,25.0,25.02,356940.0,24.5006,24.5691,24.481,24.5006,356940.0
2020-05-29 11:55:00,25.03,25.04,24.95,24.97,238204.0,24.5103,24.5201,24.432,24.4516,238204.0
2020-05-29 12:00:00,24.97,25.01,24.91,24.94,200835.0,24.4516,24.4908,24.3928,24.4222,200835.0
2020-05-29 12:05:00,24.94,24.94,24.86,24.89,273535.0,24.4222,24.4222,24.3439,24.3733,273535.0
2020-05-29 12:10:00,24.89,24.94,24.87,24.87,232919.0,24.3733,24.4222,24.3537,24.3537,232919.0
2020-05-29 12:15:00,24.87,24.89,24.78,24.84,413290.0,24.3537,24.3733,24.2655,24.3243,413290.0
2020-05-29 12:20:00,24.83,24.84,24.77,24.82,324982.0,24.3145,24.3243,24.2557,24.3047,324982.0
2020-05-29 12:25:00,24.81,24.9,24.81,24.85,249161.0,24.2949,24.383,24.2949,24.3341,249161.0
2020-05-29 12:30:00,24.85,24.86,24.79,24.84,168958.0,24.3341,24.3439,24.2753,24.3243,168958.0
2020-05-29 12:35:00,24.84,24.9,24.82,24.88,226109.0,24.3243,24.383,24.3047,24.3635,226109.0
2020-05-29 12:40:00,24.88,24.88,24.78,24.8,278886.0,24.3635,24.3635,24.2655,24.2851,278886.0
2020-05-29 12:45:00,24.8,24.82,24.74,24.74,277633.0,24.2851,24.3047,24.2264,24.2264,277633.0
2020-05-29 12:50:00,24.74,24.78,24.68,24.71,356022.0,24.2264,24.2655,24.1676,24.197,356022.0
2020-05-29 12:55:00,24.7,24.96,24.68,24.9,656000.0,24.1872,24.4418,24.1676,24.383,656000.0
2020-05-29 13:00:00,24.9,24.93,24.8,24.8,295413.0,24.383,24.4124,24.2851,24.2851,295413.0
2020-05-29 13:05:00,24.81,24.88,24.79,24.85,279619.0,24.2949,24.3635,24.2753,24.3341,279619.0
2020-05-29 13:10:00,24.85,24.92,24.82,24.87,207506.0,24.3341,24.4026,24.3047,24.3537,207506.0
2020-05-29 13:15:00,24.87,24.92,24.86,24.92,156237.0,24.3537,24.4026,24.3439,24.4026,156237.0
2020-05-29 13:20:00,24.92,25.04,24.91,24.95,416940.0,24.4026,24.5201,24.3928,24.432,416940.0
2020-05-29 13:25:00,24.95,24.99,24.92,24.95,224963.0,24.432,24.4712,24.4026,24.432,224963.0
2020-05-29 13:30:00,24.95,25.01,24.93,24.96,225842.0,24.432,24.4908,24.4124,24.4418,225842.0
2020-05-29 13:35:00,24.95,24.95,24.82,24.87,313652.0,24.432,24.432,24.3047,24.3537,313652.0
2020-05-29 13:40:00,24.87,24.89,24.83,24.85,170261.0,24.3537,24.3733,24.3145,24.3341,170261.0
2020-05-29 13:45:00,24.84,24.86,24.81,24.85,142178.0,24.3243,24.3439,24.2949,24.3341,142178.0
2020-05-29 13:50:00,24.85,24.86,24.78,24.81,171095.0,24.3341,24.3439,24.2655,24.2949,171095.0
2020-05-29 13:55:00,24.82,24.84,24.79,24.8,177532.0,24.3047,24.3243,24.2753,24.2851,177532.0
2020-05-29 14:00:00,24.79,24.84,24.76,24.81,187268.0,24.2753,24.3243,24.246,24.2949,187268.0
2020-05-29 14:05:00,24.81,24.98,24.78,24.97,371469.0,24.2949,24.4614,24.2655,24.4516,371469.0
2020-05-29 14:10:00,24.98,25.04,24.88,24.89,519188.0,24.4614,24.5201,24.3635,24.3733,519188.0
2020-05-29 14:15:00,24.9,24.98,24.9,24.97,222989.0,24.383,24.4614,24.383,24.4516,222989.0
2020-05-29 14:20:00,24.97,25.04,24.96,25.01,394990.0,24.4516,24.5201,24.4418,24.4908,394990.0
2020-05-29 14:25:00,25.0,25.14,25.0,25.1,497242.0,24.481,24.6181,24.481,24.5789,497242.0
2020-05-29 14:30:00,25.1,25.18,25.04,25.12,478816.0,24.5789,24.6572,24.5201,24.5985,478816.0
2020-05-29 14:35:00,25.12,25.15,24.99,25.01,327021.0,24.5985,24.6279,24.4712,24.4908,327021.0
2020-05-29 14:40:00,25.01,25.08,24.97,24.97,217107.0,24.4908,24.5593,24.4516,24.4516,217107.0
2020-05-29 14:45:00,24.97,25.04,24.95,24.95,192799.0,24.4516,24.5201,24.432,24.432,192799.0
2020-05-29 14:50:00,24.95,24.97,24.77,24.94,653456.0,24.432,24.4516,24.2557,24.4222,653456.0
2020-05-29 14:55:00,24.94,25.31,24.86,25.3,1011176.0,24.4222,24.7845,24.3439,24.7747,1011176.0
2020-05-29 15:00:00,25.3,25.61,25.3,25.6,1111901.0,24.7747,25.0783,24.7747,25.0685,1111901.0
2020-05-29 15:05:00,25.59,25.59,25.41,25.43,1017553.0,25.0587,25.0587,24.8825,24.902,1017553.0
2020-05-29 15:10:00,25.43,25.56,25.36,25.4,545512.0,24.902,25.0293,24.8335,24.8727,545512.0
2020-05-29 15:15:00,25.4,25.43,25.29,25.38,488672.0,24.8727,24.902,24.765,24.8531,488672.0
2020-05-29 15:20:00,25.38,25.48,25.31,25.45,415792.0,24.8531,24.951,24.7845,24.9216,415792.0
2020-05-29 15:25:00,25.45,25.46,25.28,25.3,451657.0,24.9216,24.9314,24.7552,24.7747,451657.0
2020-05-29 15:30:00,25.3,25.39,25.23,25.26,449293.0,24.7747,24.8629,24.7062,24.7356,449293.0
2020-05-29 15:35:00,25.27,25.31,25.15,25.2,475641.0,24.7454,24.7845,24.6279,24.6768,475641.0
2020-05-29 15:40:00,25.2,25.23,25.15,25.2,476251.0,24.6768,24.7062,24.6279,24.6768,476251.0
2020-05-29 15:45:00,25.19,25.22,25.05,25.1,586326.0,24.667,24.6964,24.5299,24.5789,586326.0
2020-05-29 15:50:00,25.09,25.27,25.03,25.05,1096478.0,24.5691,24.7454,24.5103,24.5299,1096478.0
2020-05-29 15:55:00,25.05,25.21,25.01,25.2,1925824.0,24.5299,24.6866,24.4908,24.6768,1925824.0
2020-06-01 09:30:00,25.3,25.64,25.08,25.58,2019570.0,24.7747,25.1077,24.5593,25.0489,2019570.0
2020-06-01 09:35:00,25.56,25.73,25.44,25.73,1110370.0,25.0293,25.1958,24.9118,25.1958,1110370.0
2020-06-01 09:40:00,25.72,26.12,25.65,25.97,1868312.0,25.186,25.5777,25.1175,25.4308,1868312.0
2020-06-01 09:45:00,25.96,26.35,25.95,26.29,2015318.0,25.421,25.8029,25.4112,25.7442,2015318.0
2020-06-01 09:50:00,26.3,26.36,26.06,26.19,1255800.0,25.754,25.8127,25.519,25.6463,1255800.0
2020-06-01 09:55:00,26.2,26.31,26.15,26.15,978135.0,25.6561,25.7638,25.6071,25.6071,978135.0
2020-06-01 10:00:00,26.15,26.43,26.12,26.4,1499289.0,25.6071,25.8813,25.5777,25.8519,1499289.0
2020-06-01 10:05:00,26.4,26.52,26.36,26.49,1052049.0,25.8519,25.9694,25.8127,25.94,1052049.0
2020-06-01 10:10:00,26.49,26.6,26.39,26.54,949777.0,25.94,26.0478,25.8421,25.989,949777.0
2020-06-01 10:15:00,26.54,26.62,26.49,26.51,726156.0,25.989,26.0673,25.94,25.9596,726156.0
2020-06-01 10:20:00,26.51,26.58,26.43,26.49,907070.0,25.9596,26.0282,25.8813,25.94,907070.0
2020-06-01 10:25:00,26.49,26.55,26.41,26.48,768517.0,25.94,25.9988,25.8617,25.9302,768517.0
2020-06-01 10:30:00,26.48,26.49,26.36,26.42,603060.0,25.9302,25.94,25.8127,25.8715,603060.0
2020-06-01 10:35:00,26.41,26.58,26.39,26.56,757767.0,25.8617,26.0282,25.8421,26.0086,757767.0
2020-06-01 10:40:00,26.56,26.65,26.5,26.64,624754.0,26.0086,26.0967,25.9498,26.0869,624754.0
2020-06-01 10:45:00,26.64,26.76,26.6,26.74,869771.0,26.0869,26.2044,26.0478,26.1848,869771.0
2020-06-01 10:50:00,26.74,26.74,26.48,26.59,791453.0,26.1848,26.1848,25.9302,26.038,791453.0
2020-06-01 10:55:00,26.59,26.66,26.42,26.45,684971.0,26.038,26.1065,25.8715,25.9009,684971.0
2020-06-01 11:00:00,26.45,26.47,26.15,26.17,1491548.0,25.9009,25.9205,25.6071,25.6267,1491548.0
2020-06-01 11:05:00,26.16,26.35,26.13,26.3,869581.0,25.6169,25.8029,25.5875,25.754,869581.0
2020-06-01 11:10:00,26.3,26.46,26.23,26.44,684536.0,25.754,25.9107,25.6854,25.8911,684536.0
2020-06-01 11:15:00,26.45,26.45,26.33,26.41,511222.0,25.9009,25.9009,25.7834,25.8617,511222.0
2020-06-01 11:20:00,26.41,26.44,26.31,26.33,349713.0,25.8617,25.8911,25.7638,25.7834,349713.0
2020-06-01 11:25:00,26.31,26.34,26.22,26.31,611582.0,25.7638,25.7932,25.6756,25.7638,611582.0
2020-06-01 11:30:00,26.31,26.32,26.16,26.22,451310.0,25.7638,25.7736,25.6169,25.6756,451310.0
2020-06-01 11:35:00,26.22,26.32,26.2,26.31,412431.0,25.6756,25.7736,25.6561,25.7638,412431.0
2020-06-01 11:40:00,26.31,26.33,26.24,26.26,331075.0,25.7638,25.7834,25.6952,25.7148,331075.0
2020-06-01 11:45:00,26.25,26.26,26.19,26.23,265466.0,25.705,25.7148,25.6463,25.6854,265466.0
2020-06-01 11:50:00,26.22,26.23,26.14,26.19,377254.0,25.6756,25.6854,25.5973,25.6463,377254.0
2020-06-01 11:55:00,26.19,26.21,26.15,26.2,263357.0,25.6463,25.6659,25.6071,25.6561,263357.0
2020-06-01 12:00:00,26.2,26.2,26.11,26.18,295327.0,25.6561,25.6561,25.5679,25.6365,295327.0
2020-06-01 12:05:00,26.19,26.29,26.18,26.28,319362.0,25.6463,25.7442,25.6365,25.7344,319362.0
2020-06-01 12:10:00,26.27,26.3,26.19,26.26,292520.0,25.7246,25.754,25.6463,25.7148,292520.0
2020-06-01 12:15:00,26.26,26.28,26.23,26.28,177115.0,25.7148,25.7344,25.6854,25.7344,177115.0
2020-06-01 12:20:00,26.28,26.31,26.25,26.27,219130.0,25.7344,25.7638,25.705,25.7246,219130.0
2020-06-01 12:25:00,26.27,26.28,26.21,26.25,264646.0,25.7246,25.7344,25.6659,25.705,264646.0
2020-06-01 12:30:00,26.25,26.41,26.24,26.39,471217.0,25.705,25.8617,25.6952,25.8421,471217.0
2020-06-01 12:35:00,26.4,26.44,26.33,26.38,306799.0,25.8519,25.8911,25.7834,25.8323,306799.0
2020-06-01 12:40:00,26.38,26.39,26.29,26.31,375876.0,25.8323,25.8421,25.7442,25.7638,375876.0
2020-06-01 12:45:00,26.3,26.39,26.29,26.38,258866.0,25.754,25.8421,25.7442,25.8323,258866.0
2020-06-01 12:50:00,26.38,26.38,26.28,26.31,212574.0,25.8323,25.8323,25.7344,25.7638,212574.0
2020-06-01 12:55:00,26.3,26.34,26.25,26.33,164581.0,25.754,25.7932,25.705,25.7834,164581.0
2020-06-01 13:00:00,26.34,26.37,26.31,26.34,158833.0,25.7932,25.8225,25.7638,25.7932,158833.0
2020-06-01 13:05:00,26.33,26.35,26.29,26.34,166000.0,25.7834,25.8029,25.7442,25.7932,166000.0
2020-06-01 13:10:00,26.34,26.36,26.25,26.28,254044.0,25.7932,25.8127,25.705,25.7344,254044.0
2020-06-01 13:15:00,26.28,26.31,26.2,26.3,423681.0,25.7344,25.7638,25.6561,25.754,423681.0
2020-06-01 13:20:00,26.29,26.36,26.28,26.31,402258.0,25.7442,25.8127,25.7344,25.7638,402258.0
2020-06-01 13:25:00,26.3,26.36,26.29,26.35,263683.0,25.754,25.8127,25.7442,25.8029,263683.0
2020-06-01 13:30:00,26.35,26.37,26.29,26.32,336241.0,25.8029,25.8225,25.7442,25.7736,336241.0
2020-06-01 13:35:00,26.32,26.33,26.26,26.29,203331.0,25.7736,25.7834,25.7148,25.7442,203331.0
2020-06-01 13:40:00,26.29,26.34,26.28,26.3,202617.0,25.7442,25.7932,25.7344,25.754,202617.0
2020-06-01 13:45:00,26.3,26.32,26.26,26.26,185924.0,25.754,25.7736,25.7148,25.7148,185924.0
2020-06-01 13:50:00,26.27,26.33,26.22,26.25,318173.0,25.7246,25.7834,25.6756,25.705,318173.0
2020-06-01 13:55:00,26.25,26.26,26.18,26.21,280248.0,25.705,25.7148,25.6365,25.6659,280248.0
2020-06-01 14:00:00,26.21,26.23,26.13,26.14,348449.0,25.6659,25.6854,25.5875,25.5973,348449.0
2020-06-01 14:05:00,26.15,26.2,26.14,26.19,263958.0,25.6071,25.6561,25.5973,25.6463,263958.0
2020-06-01 14:10:00,26.19,26.21,26.12,26.14,257353.0,25.6463,25.6659,25.5777,25.5973,257353.0
2020-06-01 14:15:00,26.14,26.17,26.01,26.05,467913.0,25.5973,25.6267,25.47,25.5092,467913.0
2020-06-01 14:20:00,26.05,26.14,26.04,26.05,359918.0,25.5092,25.5973,25.4994,25.5092,359918.0
2020-06-01 14:25:00,26.05,26.06,25.88,25.89,736195.0,25.5092,25.519,25.3427,25.3525,736195.0
2020-06-01 14:30:00,25.88,26.0,25.86,25.97,583345.0,25.3427,25.4602,25.3231,25.4308,583345.0
2020-06-01 14:35:00,25.98,26.06,25.89,26.05,383792.0,25.4406,25.519,25.3525,25.5092,383792.0
2020-06-01 14:40:00,26.04,26.07,25.99,26.04,382544.0,25.4994,25.5288,25.4504,25.4994,382544.0
2020-06-01 14:45:00,26.04,26.12,26.03,26.09,409960.0,25.4994,25.5777,25.4896,25.5483,409960.0
2020-06-01 14:50:00,26.09,26.14,26.04,26.07,320653.0,25.5483,25.5973,25.4994,25.5288,320653.0
2020-06-01 14:55:00,26.06,26.12,26.04,26.12,413560.0,25.519,25.5777,25.4994,25.5777,413560.0
2020-06-01 15:00:00,26.12,26.14,26.07,26.09,221957.0,25.5777,25.5973,25.5288,25.5483,221957.0
2020-06-01 15:05:00,26.09,26.09,26.01,26.07,392582.0,25.5483,25.5483,25.47,25.5288,392582.0
2020-06-01 15:10:00,26.06,26.07,26.02,26.06,234375.0,25.519,25.5288,25.4798,25.519,234375.0
2020-06-01 15:15:00,26.06,26.09,26.02,26.07,258902.0,25.519,25.5483,25.4798,25.5288,258902.0
2020-06-01 15:20:00,26.06,26.11,26.03,26.04,247944.0,25.519,25.5679,25.4896,25.4994,247944.0
2020-06-01 15:25:00,26.04,26.1,26.03,26.09,220185.0,25.4994,25.5581,25.4896,25.5483,220185.0
2020-06-01 15:30:00,26.09,26.21,26.06,26.19,496070.0,25.5483,25.6659,25.519,25.6463,496070.0
2020-06-01 15:35:00,26.19,26.22,26.12,26.13,480646.0,25.6463,25.6756,25.5777,25.5875,480646.0
2020-06-01 15:40:00,26.14,26.15,26.1,26.14,417173.0,25.5973,25.6071,25.5581,25.5973,417173.0
2020-06-01 15:45:00,26.14,26.17,26.12,26.14,409620.0,25.5973,25.6267,25.5777,25.5973,409620.0
2020-06-01 15:50:00,26.14,26.17,26.11,26.16,470720.0,25.5973,25.6267,25.5679,25.6169,470720.0
2020-06-01 15:55:00,26.16,26.18,26.13,26.17,860092.0,25.6169,25.6365,25.5875,25.6267,860092.0
2020-06-02 09:30:00,26.68,26.98,26.56,26.92,2417205.0,26.1261,26.4199,26.0086,26.3611,2417205.0
2020-06-02 09:35:00,26.92,26.95,26.41,26.42,1637161.0,26.3611,26.3905,25.8617,25.8715,1637161.0
2020-06-02 09:40:00,26.43,26.63,26.42,26.51,1084151.0,25.8813,26.0771,25.8715,25.9596,1084151.0
2020-06-02 09:45:00,26.52,26.56,26.21,26.37,1640581.0,25.9694,26.0086,25.6659,25.8225,1640581.0
2020-06-02 09:50:00,26.36,26.42,26.25,26.26,830089.0,25.8127,25.8715,25.705,25.7148,830089.0
2020-06-02 09:55:00,26.27,26.45,26.18,26.4,964002.0,25.7246,25.9009,25.6365,25.8519,964002.0
2020-06-02 10:00:00,26.4,26.49,26.29,26.37,922730.0,25.8519,25.94,25.7442,25.8225,922730.0
2020-06-02 10:05:00,26.37,26.5,26.33,26.46,637899.0,25.8225,25.9498,25.7834,25.9107,637899.0
2020-06-02 10:10:00,26.45,26.53,26.34,26.37,613689.0,25.9009,25.9792,25.7932,25.8225,613689.0
2020-06-02 10:15:00,26.37,26.43,26.3,26.4,540087.0,25.8225,25.8813,25.754,25.8519,540087.0
2020-06-02 10:20:00,26.41,26.45,26.35,26.42,413025.0,25.8617,25.9009,25.8029,25.8715,413025.0
2020-06-02 10:25:00,26.41,26.51,26.37,26.49,479232.0,25.8617,25.9596,25.8225,25.94,479232.0
2020-06-02 10:30:00,26.49,26.5,26.28,26.29,711850.0,25.94,25.9498,25.7344,25.7442,711850.0
2020-06-02 10:35:00,26.3,26.43,26.28,26.38,344542.0,25.754,25.8813,25.7344,25.8323,344542.0
2020-06-02 10:40:00,26.38,26.42,26.28,26.29,415243.0,25.8323,25.8715,25.7344,25.7442,415243.0
2020-06-02 10:45:00,26.29,26.33,26.07,26.13,817438.0,25.7442,25.7834,25.5288,25.5875,817438.0
2020-06-02 10:50:00,26.13,26.18,25.93,26.17,1340496.0,25.5875,25.6365,25.3917,25.6267,1340496.0
2020-06-02 10:55:00,26.17,26.35,26.16,26.3,847774.0,25.6267,25.8029,25.6169,25.754,847774.0
2020-06-02 11:00:00,26.31,26.34,26.16,26.26,711509.0,25.7638,25.7932,25.6169,25.7148,711509.0
2020-06-02 11:05:00,26.26,26.27,26.07,26.12,611991.0,25.7148,25.7246,25.5288,25.5777,611991.0
2020-06-02 11:10:00,26.12,26.25,26.11,26.19,482824.0,25.5777,25.705,25.5679,25.6463,482824.0
2020-06-02 11:15:00,26.18,26.3,26.17,26.28,528326.0,25.6365,25.754,25.6267,25.7344,528326.0
2020-06-02 11:20:00,26.28,26.3,26.21,26.29,349461.0,25.7344,25.754,25.6659,25.7442,349461.0
2020-06-02 11:25:00,26.3,26.32,26.21,26.28,584654.0,25.754,25.7736,25.6659,25.7344,584654.0
2020-06-02 11:30:00,26.27,26.33,26.25,26.29,396994.0,25.7246,25.7834,25.705,25.7442,396994.0
2020-06-02 11:35:00,26.29,26.37,26.27,26.36,405754.0,25.7442,25.8225,25.7246,25.8127,405754.0
2020-06-02 11:40:00,26.37,26.46,26.34,26.44,594492.0,25.8225,25.9107,25.7932,25.8911,594492.0
2020-06-02 11:45:00,26.44,26.52,26.36,26.47,694127.0,25.8911,25.9694,25.8127,25.9205,694127.0
2020-06-02 11:50:00,26.48,26.5,26.39,26.49,529668.0,25.9302,25.9498,25.8421,25.94,529668.0
2020-06-02 11:55:00,26.49,26.5,26.37,26.42,553339.0,25.94,25.9498,25.8225,25.8715,553339.0
2020-06-02 12:00:00,26.43,26.46,26.39,26.43,418517.0,25.8813,25.9107,25.8421,25.8813,418517.0
2020-06-02 12:05:00,26.44,26.49,26.39,26.41,254061.0,25.8911,25.94,25.8421,25.8617,254061.0
2020-06-02 12:10:00,26.41,26.49,26.39,26.45,274109.0,25.8617,25.94,25.8421,25.9009,274109.0
2020-06-02 12:15:00,26.45,26.5,26.42,26.48,214368.0,25.9009,25.9498,25.8715,25.9302,214368.0
2020-06-02 12:20:00,26.48,26.55,26.47,26.54,391150.0,25.9302,25.9988,25.9205,25.989,391150.0
2020-06-02 12:25:00,26.55,26.58,26.53,26.57,418971.0,25.9988,26.0282,25.9792,26.0184,418971.0
2020-06-02 12:30:00,26.57,26.57,26.48,26.54,284575.0,26.0184,26.0184,25.9302,25.989,284575.0
2020-06-02 12:35:00,26.53,26.65,26.52,26.58,429789.0,25.9792,26.0967,25.9694,26.0282,429789.0
2020-06-02 12:40:00,26.59,26.65,26.58,26.63,287425.0,26.038,26.0967,26.0282,26.0771,287425.0
2020-06-02 12:45:00,26.63,26.64,26.52,26.54,388983.0,26.0771,26.0869,25.9694,25.989,388983.0
2020-06-02 12:50:00,26.54,26.58,26.52,26.53,318363.0,25.989,26.0282,25.9694,25.9792,318363.0
2020-06-02 12:55:00,26.52,26.57,26.52,26.56,154836.0,25.9694,26.0184,25.9694,26.0086,154836.0
2020-06-02 13:00:00,26.55,26.61,26.55,26.6,201450.0,25.9988,26.0575,25.9988,26.0478,201450.0
2020-06-02 13:05:00,26.61,26.63,26.57,26.6,151654.0,26.0575,26.0771,26.0184,26.0478,151654.0
2020-06-02 13:10:00,26.6,26.6,26.51,26.58,216692.0,26.0478,26.0478,25.9596,26.0282,216692.0
2020-06-02 13:15:00,26.58,26.58,26.5,26.54,163966.0,26.0282,26.0282,25.9498,25.989,163966.0
2020-06-02 13:20:00,26.54,26.57,26.46,26.49,205605.0,25.989,26.0184,25.9107,25.94,205605.0
2020-06-02 13:25:00,26.49,26.53,26.45,26.51,360772.0,25.94,25.9792,25.9009,25.9596,360772.0
2020-06-02 13:30:00,26.51,26.52,26.46,26.52,234640.0,25.9596,25.9694,25.9107,25.9694,234640.0
2020-06-02 13:35:00,26.51,26.52,26.49,26.51,228735.0,25.9596,25.9694,25.94,25.9596,228735.0
2020-06-02 13:40:00,26.51,26.55,26.49,26.54,190608.0,25.9596,25.9988,25.94,25.989,190608.0
2020-06-02 13:45:00,26.53,26.54,26.41,26.46,316072.0,25.9792,25.989,25.8617,25.9107,316072.0
2020-06-02 13:50:00,26.46,26.47,26.38,26.4,314236.0,25.9107,25.9205,25.8323,25.8519,314236.0
2020-06-02 13:55:00,26.4,26.43,26.38,26.43,272821.0,25.8519,25.8813,25.8323,25.8813,272821.0
2020-06-02 14:00:00,26.42,26.51,26.41,26.47,325824.0,25.8715,25.9596,25.8617,25.9205,325824.0
2020-06-02 14:05:00,26.47,26.47,26.37,26.43,289737.0,25.9205,25.9205,25.8225,25.8813,289737.0
2020-06-02 14:10:00,26.42,26.46,26.39,26.44,292410.0,25.8715,25.9107,25.8421,25.8911,292410.0
2020-06-02 14:15:00,26.44,26.52,26.4,26.51,410354.0,25.8911,25.9694,25.8519,25.9596,410354.0
2020-06-02 14:20:00,26.51,26.51,26.41,26.43,324456.0,25.9596,25.9596,25.8617,25.8813,324456.0
2020-06-02 14:25:00,26.43,26.44,26.36,26.38,402513.0,25.8813,25.8911,25.8127,25.8323,402513.0
2020-06-02 14:30:00,26.37,26.37,26.28,26.28,584525.0,25.8225,25.8225,25.7344,25.7344,584525.0
2020-06-02 14:35:00,26.28,26.38,26.27,26.36,280420.0,25.7344,25.8323,25.7246,25.8127,280420.0
2020-06-02 14:40:00,26.35,26.42,26.34,26.39,252217.0,25.8029,25.8715,25.7932,25.8421,252217.0
2020-06-02 14:45:00,26.39,26.41,26.33,26.39,237029.0,25.8421,25.8617,25.7834,25.8421,237029.0
2020-06-02 14:50:00,26.39,26.42,26.37,26.39,303697.0,25.8421,25.8715,25.8225,25.8421,303697.0
2020-06-02 14:55:00,26.4,26.49,26.38,26.43,375690.0,25.8519,25.94,25.8323,25.8813,375690.0
2020-06-02 15:00:00,26.43,26.48,26.36,26.41,408719.0,25.8813,25.9302,25.8127,25.8617,408719.0
2020-06-02 15:05:00,26.41,26.48,26.4,26.45,376278.0,25.8617,25.9302,25.8519,25.9009,376278.0
2020-06-02 15:10:00,26.45,26.47,26.39,26.43,270886.0,25.9009,25.9205,25.8421,25.8813,270886.0
2020-06-02 15:15:00,26.43,26.48,26.42,26.48,227828.0,25.8813,25.9302,25.8715,25.9302,227828.0
2020-06-02 15:20:00,26.47,26.48,26.37,26.4,335920.0,25.9205,25.9302,25.8225,25.8519,335920.0
2020-06-02 15:25:00,26.39,26.44,26.34,26.43,249752.0,25.8421,25.8911,25.7932,25.8813,249752.0
2020-06-02 15:30:00,26.43,26.45,26.38,26.41,252978.0,25.8813,25.9009,25.8323,25.8617,252978.0
2020-06-02 15:35:00,26.4,26.42,26.35,26.39,330812.0,25.8519,25.8715,25.8029,25.8421,330812.0
2020-06-02 15:40:00,26.39,26.41,26.33,26.38,364920.0,25.8421,25.8617,25.7834,25.8323,364920.0
2020-06-02 15:45:00,26.38,26.39,26.34,26.37,248690.0,25.8323,25.8421,25.7932,25.8225,248690.0
2020-06-02 15:50:00,26.36,26.41,26.33,26.39,697808.0,25.8127,25.8617,25.7834,25.8421,697808.0
2020-06-02 15:55:00,26.39,26.44,26.37,26.41,781447.0,25.8421,25.8911,25.8225,25.8617,781447.0
2020-06-03 09:30:00,27.01,27.13,26.8,26.95,2534371.0,26.4492,26.5667,26.2436,26.3905,2534371.0
2020-06-03 09:35:00,26.95,26.97,26.7,26.88,1216814.0,26.3905,26.4101,26.1457,26.3219,1216814.0
2020-06-03 09:40:00,26.87,27.13,26.87,27.13,1412543.0,26.3121,26.5667,26.3121,26.5667,1412543.0
2020-06-03 09:45:00,27.13,27.22,27.05,27.14,1425801.0,26.5667,26.6549,26.4884,26.5765,1425801.0
2020-06-03 09:50:00,27.15,27.34,27.14,27.29,1155346.0,26.5863,26.7724,26.5765,26.7234,1155346.0
2020-06-03 09:55:00,27.3,27.48,27.28,27.37,1269879.0,26.7332,26.9095,26.7136,26.8018,1269879.0
2020-06-03 10:00:00,27.38,27.54,27.36,27.53,1293696.0,26.8116,26.9682,26.792,26.9584,1293696.0
2020-06-03 10:05:00,27.53,27.64,27.44,27.47,1356826.0,26.9584,27.0662,26.8703,26.8997,1356826.0
2020-06-03 10:10:00,27.48,27.58,27.37,27.52,1147548.0,26.9095,27.0074,26.8018,26.9487,1147548.0
2020-06-03 10:15:00,27.53,27.58,27.46,27.52,701114.0,26.9584,27.0074,26.8899,26.9487,701114.0
2020-06-03 10:20:00,27.52,27.6,27.5,27.58,865246.0,26.9487,27.027,26.9291,27.0074,865246.0
2020-06-03 10:25:00,27.58,27.75,27.57,27.73,1084864.0,27.0074,27.1739,26.9976,27.1543,1084864.0
2020-06-03 10:30:00,27.74,27.8,27.69,27.76,876743.0,27.1641,27.2228,27.1151,27.1837,876743.0
2020-06-03 10:35:00,27.77,27.85,27.68,27.7,982449.0,27.1935,27.2718,27.1053,27.1249,982449.0
2020-06-03 10:40:00,27.69,27.83,27.69,27.78,730213.0,27.1151,27.2522,27.1151,27.2033,730213.0
2020-06-03 10:45:00,27.78,27.91,27.75,27.86,1002649.0,27.2033,27.3306,27.1739,27.2816,1002649.0
2020-06-03 10:50:00,27.86,28.0,27.86,27.95,1038219.0,27.2816,27.4187,27.2816,27.3697,1038219.0
2020-06-03 10:55:00,27.96,27.99,27.85,27.92,840510.0,27.3795,27.4089,27.2718,27.3403,840510.0
2020-06-03 11:00:00,27.92,28.06,27.91,28.06,1429246.0,27.3403,27.4774,27.3306,27.4774,1429246.0
2020-06-03 11:05:00,28.06,28.3,28.06,28.28,1463389.0,27.4774,27.7125,27.4774,27.6929,1463389.0
2020-06-03 11:10:00,28.29,28.46,28.25,28.34,1508705.0,27.7027,27.8691,27.6635,27.7516,1508705.0
2020-06-03 11:15:00,28.33,28.43,28.23,28.26,1010702.0,27.7418,27.8398,27.6439,27.6733,1010702.0
2020-06-03 11:20:00,28.26,28.39,28.11,28.37,1355950.0,27.6733,27.8006,27.5264,27.781,1355950.0
2020-06-03 11:25:00,28.36,28.41,28.27,28.35,900566.0,27.7712,27.8202,27.6831,27.7614,900566.0
2020-06-03 11:30:00,28.35,28.5,28.33,28.5,795995.0,27.7614,27.9083,27.7418,27.9083,795995.0
2020-06-03 11:35:00,28.49,28.53,28.42,28.51,1097210.0,27.8985,27.9377,27.83,27.9181,1097210.0
2020-06-03 11:40:00,28.51,28.58,28.4,28.41,858192.0,27.9181,27.9866,27.8104,27.8202,858192.0
2020-06-03 11:45:00,28.41,28.5,28.27,28.27,885406.0,27.8202,27.9083,27.6831,27.6831,885406.0
2020-06-03 11:50:00,28.27,28.28,28.04,28.15,1428021.0,27.6831,27.6929,27.4579,27.5656,1428021.0
2020-06-03 11:55:00,28.15,28.25,28.11,28.21,717244.0,27.5656,27.6635,27.5264,27.6243,717244.0
2020-06-03 12:00:00,28.21,28.23,28.04,28.09,814129.0,27.6243,27.6439,27.4579,27.5068,814129.0
2020-06-03 12:05:00,28.09,28.12,28.03,28.07,602215.0,27.5068,27.5362,27.4481,27.4872,602215.0
2020-06-03 12:10:00,28.07,28.23,28.07,28.21,549335.0,27.4872,27.6439,27.4872,27.6243,549335.0
2020-06-03 12:15:00,28.21,28.22,27.97,27.97,825386.0,27.6243,27.6341,27.3893,27.3893,825386.0
2020-06-03 12:20:00,27.97,28.03,27.88,27.93,903007.0,27.3893,27.4481,27.3012,27.3501,903007.0
2020-06-03 12:25:00,27.93,28.1,27.93,28.08,505099.0,27.3501,27.5166,27.3501,27.497,505099.0
2020-06-03 12:30:00,28.09,28.15,28.06,28.09,442448.0,27.5068,27.5656,27.4774,27.5068,442448.0
2020-06-03 12:35:00,28.09,28.1,28.01,28.09,454079.0,27.5068,27.5166,27.4285,27.5068,454079.0
2020-06-03 12:40:00,28.09,28.22,28.08,28.19,537156.0,27.5068,27.6341,27.497,27.6047,537156.0
2020-06-03 12:45:00,28.19,28.23,28.06,28.14,446858.0,27.6047,27.6439,27.4774,27.5558,446858.0
2020-06-03 12:50:00,28.14,28.2,28.11,28.17,385450.0,27.5558,27.6145,27.5264,27.5852,385450.0
2020-06-03 12:55:00,28.18,28.2,28.13,28.16,327170.0,27.595,27.6145,27.546,27.5754,327170.0
2020-06-03 13:00:00,28.17,28.29,28.15,28.27,571820.0,27.5852,27.7027,27.5656,27.6831,571820.0
2020-06-03 13:05:00,28.28,28.35,28.23,28.34,569320.0,27.6929,27.7614,27.6439,27.7516,569320.0
2020-06-03 13:10:00,28.34,28.36,28.26,28.33,438821.0,27.7516,27.7712,27.6733,27.7418,438821.0
2020-06-03 13:15:00,28.32,28.4,28.31,28.33,404033.0,27.732,27.8104,27.7223,27.7418,404033.0
2020-06-03 13:20:00,28.33,28.36,28.29,28.36,263292.0,27.7418,27.7712,27.7027,27.7712,263292.0
2020-06-03 13:25:00,28.35,28.36,28.21,28.22,400690.0,27.7614,27.7712,27.6243,27.6341,400690.0
2020-06-03 13:30:00,28.22,28.24,28.15,28.19,435797.0,27.6341,27.6537,27.5656,27.6047,435797.0
2020-06-03 13:35:00,28.18,28.27,28.17,28.24,288672.0,27.595,27.6831,27.5852,27.6537,288672.0
2020-06-03 13:40:00,28.23,28.25,28.17,28.22,353627.0,27.6439,27.6635,27.5852,27.6341,353627.0
2020-06-03 13:45:00,28.21,28.25,28.18,28.2,346084.0,27.6243,27.6635,27.595,27.6145,346084.0
2020-06-03 13:50:00,28.2,28.24,28.11,28.16,463759.0,27.6145,27.6537,27.5264,27.5754,463759.0
2020-06-03 13:55:00,28.16,28.2,28.08,28.18,541166.0,27.5754,27.6145,27.497,27.595,541166.0
2020-06-03 14:00:00,28.19,28.3,28.15,28.28,588250.0,27.6047,27.7125,27.5656,27.6929,588250.0
2020-06-03 14:05:00,28.29,28.3,28.21,28.25,451204.0,27.7027,27.7125,27.6243,27.6635,451204.0
2020-06-03 14:10:00,28.24,28.28,28.21,28.23,296697.0,27.6537,27.6929,27.6243,27.6439,296697.0
2020-06-03 14:15:00,28.23,28.36,28.22,28.33,439066.0,27.6439,27.7712,27.6341,27.7418,439066.0
2020-06-03 14:20:00,28.33,28.37,28.27,28.36,332869.0,27.7418,27.781,27.6831,27.7712,332869.0
2020-06-03 14:25:00,28.35,28.49,28.34,28.49,641129.0,27.7614,27.8985,27.7516,27.8985,641129.0
2020-06-03 14:30:00,28.49,28.5,28.37,28.45,477041.0,27.8985,27.9083,27.781,27.8593,477041.0
2020-06-03 14:35:00,28.45,28.54,28.43,28.45,700650.0,27.8593,27.9475,27.8398,27.8593,700650.0
2020-06-03 14:40:00,28.45,28.53,28.4,28.45,426808.0,27.8593,27.9377,27.8104,27.8593,426808.0
2020-06-03 14:45:00,28.44,28.46,28.4,28.41,387348.0,27.8496,27.8691,27.8104,27.8202,387348.0
2020-06-03 14:50:00,28.41,28.43,28.32,28.4,518037.0,27.8202,27.8398,27.732,27.8104,518037.0
2020-06-03 14:55:00,28.41,28.45,28.36,28.37,285133.0,27.8202,27.8593,27.7712,27.781,285133.0
2020-06-03 15:00:00,28.37,28.43,28.3,28.42,455905.0,27.781,27.8398,27.7125,27.83,455905.0
2020-06-03 15:05:00,28.43,28.47,28.37,28.4,354282.0,27.8398,27.8789,27.781,27.8104,354282.0
2020-06-03 15:10:00,28.41,28.42,28.31,28.39,436538.0,27.8202,27.83,27.7223,27.8006,436538.0
2020-06-03 15:15:00,28.38,28.44,28.36,28.43,334985.0,27.7908,27.8496,27.7712,27.8398,334985.0
2020-06-03 15:20:00,28.43,28.45,28.36,28.45,395962.0,27.8398,27.8593,27.7712,27.8593,395962.0
2020-06-03 15:25:00,28.45,28.47,28.39,28.44,483545.0,27.8593,27.8789,27.8006,27.8496,483545.0
2020-06-03 15:30:00,28.44,28.57,28.41,28.54,601622.0,27.8496,27.9769,27.8202,27.9475,601622.0
2020-06-03 15:35:00,28.54,28.6,28.51,28.58,808821.0,27.9475,28.0062,27.9181,27.9866,808821.0
2020-06-03 15:40:00,28.58,28.6,28.51,28.55,442838.0,27.9866,28.0062,27.9181,27.9573,442838.0
2020-06-03 15:45:00,28.55,28.56,28.46,28.47,642817.0,27.9573,27.9671,27.8691,27.8789,642817.0
2020-06-03 15:50:00,28.48,28.58,28.44,28.58,1096750.0,27.8887,27.9866,27.8496,27.9866,1096750.0
2020-06-03 15:55:00,28.58,28.58,28.43,28.47,1251844.0,27.9866,27.9866,27.8398,27.8789,1251844.0
2020-06-04 09:30:00,30.27,30.4,29.7,30.38,4887784.0,29.6416,29.7689,29.0834,29.7493,4887784.0
2020-06-04 09:35:00,30.37,30.53,29.86,29.87,2989616.0,29.7395,29.8962,29.2401,29.2499,2989616.0
2020-06-04 09:40:00,29.86,29.89,29.44,29.61,2857622.0,29.2401,29.2694,28.8288,28.9953,2857622.0
2020-06-04 09:45:00,29.61,29.75,29.22,29.39,2790593.0,28.9953,29.1324,28.6134,28.7798,2790593.0
2020-06-04 09:50:00,29.39,29.98,29.36,29.93,2468169.0,28.7798,29.3576,28.7505,29.3086,2468169.0
2020-06-04 09:55:00,29.93,29.96,29.75,29.92,1755340.0,29.3086,29.338,29.1324,29.2988,1755340.0
2020-06-04 10:00:00,29.93,30.28,29.89,30.2,2173984.0,29.3086,29.6514,29.2694,29.573,2173984.0
2020-06-04 10:05:00,30.2,30.3,30.12,30.28,1489805.0,29.573,29.6709,29.4947,29.6514,1489805.0
2020-06-04 10:10:00,30.28,30.35,30.04,30.33,1593925.0,29.6514,29.7199,29.4163,29.7003,1593925.0
2020-06-04 10:15:00,30.33,30.52,30.27,30.52,1627726.0,29.7003,29.8864,29.6416,29.8864,1627726.0
2020-06-04 10:20:00,30.52,30.88,30.41,30.81,2268489.0,29.8864,30.2389,29.7787,30.1703,2268489.0
2020-06-04 10:25:00,30.8,31.4,30.7,31.33,3069100.0,30.1606,30.7481,30.0626,30.6796,3069100.0
2020-06-04 10:30:00,31.32,31.72,31.26,31.6,3323502.0,30.6698,31.0615,30.611,30.9439,3323502.0
2020-06-04 10:35:00,31.61,31.65,31.04,31.08,2772967.0,30.9537,30.9929,30.3956,30.4347,2772967.0
2020-06-04 10:40:00,31.09,31.4,31.08,31.38,2091336.0,30.4445,30.7481,30.4347,30.7285,2091336.0
2020-06-04 10:45:00,31.38,31.89,31.36,31.88,2456321.0,30.7285,31.2279,30.7089,31.2181,2456321.0
2020-06-04 10:50:00,31.88,31.98,31.59,31.77,2159690.0,31.2181,31.3161,30.9342,31.1104,2159690.0
2020-06-04 10:55:00,31.76,32.5,31.74,32.32,3318932.0,31.1006,31.8253,31.081,31.649,3318932.0
2020-06-04 11:00:00,32.31,32.33,32.03,32.03,2187291.0,31.6392,31.6588,31.365,31.365,2187291.0
2020-06-04 11:05:00,32.03,32.2,31.63,31.67,2413424.0,31.365,31.5315,30.9733,31.0125,2413424.0
2020-06-04 11:10:00,31.68,31.78,31.32,31.59,2226489.0,31.0223,31.1202,30.6698,30.9342,2226489.0
2020-06-04 11:15:00,31.59,31.75,31.04,31.05,2244160.0,30.9342,31.0908,30.3956,30.4054,2244160.0
2020-06-04 11:20:00,31.04,31.47,30.78,31.23,2853034.0,30.3956,30.8166,30.141,30.5816,2853034.0
2020-06-04 11:25:00,31.22,31.42,31.11,31.37,1456166.0,30.5718,30.7677,30.4641,30.7187,1456166.0
2020-06-04 11:30:00,31.35,31.57,31.31,31.51,1461416.0,30.6991,30.9146,30.66,30.8558,1461416.0
2020-06-04 11:35:00,31.5,31.55,31.33,31.51,1085116.0,30.846,30.895,30.6796,30.8558,1085116.0
2020-06-04 11:40:00,31.51,31.59,31.33,31.53,1231058.0,30.8558,30.9342,30.6796,30.8754,1231058.0
2020-06-04 11:45:00,31.54,31.64,31.31,31.38,1140839.0,30.8852,30.9831,30.66,30.7285,1140839.0
2020-06-04 11:50:00,31.37,31.49,31.23,31.44,1054569.0,30.7187,30.8362,30.5816,30.7873,1054569.0
2020-06-04 11:55:00,31.46,31.51,31.31,31.4,886595.0,30.8069,30.8558,30.66,30.7481,886595.0
2020-06-04 12:00:00,31.39,31.69,31.39,31.63,1221910.0,30.7383,31.0321,30.7383,30.9733,1221910.0
2020-06-04 12:05:00,31.63,31.9,31.53,31.85,1310248.0,30.9733,31.2377,30.8754,31.1888,1310248.0
2020-06-04 12:10:00,31.85,32.03,31.82,32.0,1477178.0,31.1888,31.365,31.1594,31.3356,1477178.0
2020-06-04 12:15:00,32.0,32.03,31.78,31.87,1002345.0,31.3356,31.365,31.1202,31.2083,1002345.0
2020-06-04 12:20:00,31.86,31.9,31.64,31.82,1106874.0,31.1985,31.2377,30.9831,31.1594,1106874.0
2020-06-04 12:25:00,31.81,31.82,31.53,31.57,857058.0,31.1496,31.1594,30.8754,30.9146,857058.0
2020-06-04 12:30:00,31.57,31.59,31.21,31.36,1055920.0,30.9146,30.9342,30.562,30.7089,1055920.0
2020-06-04 12:35:00,31.36,31.58,31.3,31.47,810333.0,30.7089,30.9244,30.6502,30.8166,810333.0
2020-06-04 12:40:00,31.47,31.53,31.37,31.4,633333.0,30.8166,30.8754,30.7187,30.7481,633333.0
2020-06-04 12:45:00,31.39,31.41,31.09,31.13,957896.0,30.7383,30.7579,30.4445,30.4837,957896.0
2020-06-04 12:50:00,31.13,31.39,31.13,31.36,890836.0,30.4837,30.7383,30.4837,30.7089,890836.0
2020-06-04 12:55:00,31.36,31.6,31.33,31.55,866632.0,30.7089,30.9439,30.6796,30.895,866632.0
2020-06-04 13:00:00,31.54,31.6,31.35,31.37,663269.0,30.8852,30.9439,30.6991,30.7187,663269.0
2020-06-04 13:05:00,31.36,31.55,31.34,31.51,564921.0,30.7089,30.895,30.6893,30.8558,564921.0
2020-06-04 13:10:00,31.52,31.59,31.44,31.47,548508.0,30.8656,30.9342,30.7873,30.8166,548508.0
2020-06-04 13:15:00,31.47,31.59,31.43,31.47,545196.0,30.8166,30.9342,30.7775,30.8166,545196.0
2020-06-04 13:20:00,31.48,31.82,31.44,31.75,843545.0,30.8264,31.1594,30.7873,31.0908,843545.0
2020-06-04 13:25:00,31.75,31.81,31.59,31.62,715916.0,31.0908,31.1496,30.9342,30.9635,715916.0
2020-06-04 13:30:00,31.63,31.87,31.62,31.82,676688.0,30.9733,31.2083,30.9635,31.1594,676688.0
2020-06-04 13:35:00,31.82,31.98,31.79,31.94,936628.0,31.1594,31.3161,31.13,31.2769,936628.0
2020-06-04 13:40:00,31.93,32.14,31.86,31.98,1661400.0,31.2671,31.4727,31.1985,31.3161,1661400.0
2020-06-04 13:45:00,31.99,32.0,31.74,31.87,849495.0,31.3259,31.3356,31.081,31.2083,849495.0
2020-06-04 13:50:00,31.87,31.99,31.81,31.84,683724.0,31.2083,31.3259,31.1496,31.179,683724.0
2020-06-04 13:55:00,31.85,31.95,31.83,31.92,659958.0,31.1888,31.2867,31.1692,31.2573,659958.0
2020-06-04 14:00:00,31.91,32.18,31.89,32.11,1058162.0,31.2475,31.5119,31.2279,31.4434,1058162.0
2020-06-04 14:05:00,32.11,32.16,31.96,32.13,1014470.0,31.4434,31.4923,31.2965,31.4629,1014470.0
2020-06-04 14:10:00,32.13,32.36,32.1,32.29,1663902.0,31.4629,31.6882,31.4336,31.6196,1663902.0
2020-06-04 14:15:00,32.29,32.34,31.94,32.18,1349280.0,31.6196,31.6686,31.2769,31.5119,1349280.0
2020-06-04 14:20:00,32.18,32.37,32.09,32.33,980397.0,31.5119,31.698,31.4238,31.6588,980397.0
2020-06-04 14:25:00,32.33,32.45,32.32,32.42,1217316.0,31.6588,31.7763,31.649,31.7469,1217316.0
2020-06-04 14:30:00,32.41,32.46,32.15,32.26,1127628.0,31.7371,31.7861,31.4825,31.5902,1127628.0
2020-06-04 14:35:00,32.25,32.34,32.08,32.32,1041288.0,31.5805,31.6686,31.414,31.649,1041288.0
2020-06-04 14:40:00,32.32,32.45,32.19,32.43,1102685.0,31.649,31.7763,31.5217,31.7567,1102685.0
2020-06-04 14:45:00,32.44,32.7,32.34,32.69,2070941.0,31.7665,32.0211,31.6686,32.0113,2070941.0
2020-06-04 14:50:00,32.69,32.81,32.52,32.62,2030884.0,32.0113,32.1288,31.8448,31.9428,2030884.0
2020-06-04 14:55:00,32.62,32.64,32.05,32.05,1890336.0,31.9428,31.9624,31.3846,31.3846,1890336.0
2020-06-04 15:00:00,32.05,32.34,31.96,32.21,1594401.0,31.3846,31.6686,31.2965,31.5413,1594401.0
2020-06-04 15:05:00,32.2,32.21,31.6,31.94,2027807.0,31.5315,31.5413,30.9439,31.2769,2027807.0
2020-06-04 15:10:00,31.96,31.99,31.4,31.41,1454254.0,31.2965,31.3259,30.7481,30.7579,1454254.0
2020-06-04 15:15:00,31.41,31.87,31.34,31.83,1453906.0,30.7579,31.2083,30.6893,31.1692,1453906.0
2020-06-04 15:20:00,31.83,31.86,31.58,31.8,881844.0,31.1692,31.1985,30.9244,31.1398,881844.0
2020-06-04 15:25:00,31.79,31.98,31.79,31.98,862368.0,31.13,31.3161,31.13,31.3161,862368.0
2020-06-04 15:30:00,31.97,32.32,31.93,32.07,1455018.0,31.3063,31.649,31.2671,31.4042,1455018.0
2020-06-04 15:35:00,32.07,32.24,31.86,31.96,1124519.0,31.4042,31.5707,31.1985,31.2965,1124519.0
2020-06-04 15:40:00,31.96,32.33,31.92,32.2,1288734.0,31.2965,31.6588,31.2573,31.5315,1288734.0
2020-06-04 15:45:00,32.2,32.36,32.09,32.35,1133682.0,31.5315,31.6882,31.4238,31.6784,1133682.0
2020-06-04 15:50:00,32.36,32.38,32.16,32.32,1477706.0,31.6882,31.7078,31.4923,31.649,1477706.0
2020-06-04 15:55:00,32.33,32.42,32.25,32.38,2329849.0,31.6588,31.7469,31.5805,31.7078,2329849.0
2020-06-05 09:30:00,37.2,37.24,36.18,36.78,7941031.0,36.4277,36.4669,35.4289,36.0164,7941031.0
2020-06-05 09:35:00,36.77,36.79,35.92,36.21,4957769.0,36.0066,36.0262,35.1743,35.4582,4957769.0
2020-06-05 09:40:00,36.21,37.1,36.19,37.09,3773451.0,35.4582,36.3298,35.4387,36.32,3773451.0
2020-06-05 09:45:00,37.09,37.09,35.59,35.88,4633195.0,36.32,36.32,34.8511,35.1351,4633195.0
2020-06-05 09:50:00,35.9,35.95,35.05,35.25,4234526.0,35.1547,35.2036,34.3223,34.5182,4234526.0
2020-06-05 09:55:00,35.24,35.32,33.6,34.45,5403111.0,34.5084,34.5867,32.9024,33.7348,5403111.0
2020-06-05 10:00:00,34.44,35.23,34.39,35.07,4575564.0,33.725,34.4986,33.676,34.3419,4575564.0
2020-06-05 10:05:00,35.05,35.94,34.92,35.78,3594260.0,34.3223,35.1938,34.195,35.0372,3594260.0
2020-06-05 10:10:00,35.78,35.96,35.3,35.72,2251333.0,35.0372,35.2134,34.5671,34.9784,2251333.0
2020-06-05 10:15:00,35.73,36.13,35.48,35.81,2909415.0,34.9882,35.3799,34.7434,35.0665,2909415.0
2020-06-05 10:20:00,35.81,36.0,35.52,35.52,2031102.0,35.0665,35.2526,34.7826,34.7826,2031102.0
2020-06-05 10:25:00,35.52,35.62,35.08,35.49,2331345.0,34.7826,34.8805,34.3517,34.7532,2331345.0
2020-06-05 10:30:00,35.49,35.53,35.01,35.01,1550599.0,34.7532,34.7924,34.2832,34.2832,1550599.0
2020-06-05 10:35:00,35.02,35.48,34.82,35.28,2123209.0,34.2929,34.7434,34.0971,34.5475,2123209.0
2020-06-05 10:40:00,35.27,35.44,34.87,35.43,1794236.0,34.5378,34.7042,34.1461,34.6944,1794236.0
2020-06-05 10:45:00,35.43,35.58,35.24,35.37,1481730.0,34.6944,34.8413,34.5084,34.6357,1481730.0
2020-06-05 10:50:00,35.4,35.89,35.39,35.81,1358373.0,34.6651,35.1449,34.6553,35.0665,1358373.0
2020-06-05 10:55:00,35.81,35.93,35.47,35.73,1332046.0,35.0665,35.1841,34.7336,34.9882,1332046.0
2020-06-05 11:00:00,35.74,35.91,35.64,35.82,1063701.0,34.998,35.1645,34.9001,35.0763,1063701.0
2020-06-05 11:05:00,35.83,35.88,35.46,35.53,1159141.0,35.0861,35.1351,34.7238,34.7924,1159141.0
2020-06-05 11:10:00,35.54,36.09,35.53,36.05,1507764.0,34.8021,35.3407,34.7924,35.3016,1507764.0
2020-06-05 11:15:00,36.05,36.16,35.75,35.89,1135905.0,35.3016,35.4093,35.0078,35.1449,1135905.0
2020-06-05 11:20:00,35.89,36.12,35.82,36.0,1155662.0,35.1449,35.3701,35.0763,35.2526,1155662.0
2020-06-05 11:25:00,36.0,36.04,35.92,36.01,805280.0,35.2526,35.2918,35.1743,35.2624,805280.0
2020-06-05 11:30:00,36.0,36.02,35.83,35.91,870497.0,35.2526,35.2722,35.0861,35.1645,870497.0
2020-06-05 11:35:00,35.91,35.91,35.57,35.66,966403.0,35.1645,35.1645,34.8315,34.9197,966403.0
2020-06-05 11:40:00,35.65,35.99,35.54,35.87,946949.0,34.9099,35.2428,34.8021,35.1253,946949.0
2020-06-05 11:45:00,35.87,35.95,35.81,35.84,735685.0,35.1253,35.2036,35.0665,35.0959,735685.0
2020-06-05 11:50:00,35.84,35.91,35.53,35.6,851168.0,35.0959,35.1645,34.7924,34.8609,851168.0
2020-06-05 11:55:00,35.6,35.62,35.26,35.56,1253832.0,34.8609,34.8805,34.528,34.8217,1253832.0
2020-06-05 12:00:00,35.58,35.67,35.34,35.46,853134.0,34.8413,34.9294,34.6063,34.7238,853134.0
2020-06-05 12:05:00,35.46,35.54,35.34,35.36,686697.0,34.7238,34.8021,34.6063,34.6259,686697.0
2020-06-05 12:10:00,35.38,35.41,34.67,34.73,1651052.0,34.6455,34.6748,33.9502,34.009,1651052.0
2020-06-05 12:15:00,34.76,34.79,34.4,34.6,1815688.0,34.0383,34.0677,33.6858,33.8817,1815688.0
2020-06-05 12:20:00,34.59,35.1,34.58,35.02,1269584.0,33.8719,34.3713,33.8621,34.2929,1269584.0
2020-06-05 12:25:00,35.01,35.26,34.92,35.04,901342.0,34.2832,34.528,34.195,34.3125,901342.0
2020-06-05 12:30:00,35.04,35.18,34.75,34.88,839804.0,34.3125,34.4496,34.0285,34.1559,839804.0
2020-06-05 12:35:00,34.89,35.4,34.85,35.38,915198.0,34.1656,34.6651,34.1265,34.6455,915198.0
2020-06-05 12:40:00,35.37,35.44,35.23,35.29,702328.0,34.6357,34.7042,34.4986,34.5573,702328.0
2020-06-05 12:45:00,35.3,35.41,35.26,35.27,506110.0,34.5671,34.6748,34.528,34.5378,506110.0
2020-06-05 12:50:00,35.26,35.41,35.17,35.37,514415.0,34.528,34.6748,34.4398,34.6357,514415.0
2020-06-05 12:55:00,35.38,35.55,35.3,35.49,731524.0,34.6455,34.8119,34.5671,34.7532,731524.0
2020-06-05 13:00:00,35.49,35.57,35.35,35.42,567510.0,34.7532,34.8315,34.6161,34.6846,567510.0
2020-06-05 13:05:00,35.41,35.51,35.32,35.37,436204.0,34.6748,34.7728,34.5867,34.6357,436204.0
2020-06-05 13:10:00,35.38,35.56,35.35,35.43,498540.0,34.6455,34.8217,34.6161,34.6944,498540.0
2020-06-05 13:15:00,35.42,35.43,35.02,35.1,950733.0,34.6846,34.6944,34.2929,34.3713,950733.0
2020-06-05 13:20:00,35.09,35.3,34.96,35.26,798244.0,34.3615,34.5671,34.2342,34.528,798244.0
2020-06-05 13:25:00,35.28,35.34,35.12,35.24,505205.0,34.5475,34.6063,34.3909,34.5084,505205.0
2020-06-05 13:30:00,35.23,35.25,35.04,35.07,527675.0,34.4986,34.5182,34.3125,34.3419,527675.0
2020-06-05 13:35:00,35.07,35.1,34.87,34.89,670513.0,34.3419,34.3713,34.1461,34.1656,670513.0
2020-06-05 13:40:00,34.89,35.21,34.86,35.09,654969.0,34.1656,34.479,34.1363,34.3615,654969.0
2020-06-05 13:45:00,35.09,35.24,35.04,35.05,502221.0,34.3615,34.5084,34.3125,34.3223,502221.0
2020-06-05 13:50:00,35.05,35.09,34.76,34.86,786789.0,34.3223,34.3615,34.0383,34.1363,786789.0
2020-06-05 13:55:00,34.86,34.89,34.51,34.64,880955.0,34.1363,34.1656,33.7935,33.9208,880955.0
2020-06-05 14:00:00,34.64,34.78,34.56,34.68,607576.0,33.9208,34.0579,33.8425,33.96,607576.0
2020-06-05 14:05:00,34.7,34.8,34.58,34.68,551785.0,33.9796,34.0775,33.8621,33.96,551785.0
2020-06-05 14:10:00,34.68,34.82,34.46,34.55,769230.0,33.96,34.0971,33.7446,33.8327,769230.0
2020-06-05 14:15:00,34.54,34.58,34.32,34.43,711767.0,33.8229,33.8621,33.6075,33.7152,711767.0
2020-06-05 14:20:00,34.42,34.48,34.01,34.05,941398.0,33.7054,33.7642,33.3039,33.3431,941398.0
2020-06-05 14:25:00,34.04,34.24,33.77,34.22,1780534.0,33.3333,33.5291,33.0689,33.5096,1780534.0
2020-06-05 14:30:00,34.22,34.5,34.21,34.28,1099189.0,33.5096,33.7837,33.4998,33.5683,1099189.0
2020-06-05 14:35:00,34.29,34.54,34.12,34.54,920795.0,33.5781,33.8229,33.4116,33.8229,920795.0
2020-06-05 14:40:00,34.55,34.67,34.35,34.61,847003.0,33.8327,33.9502,33.6369,33.8915,847003.0
2020-06-05 14:45:00,34.61,34.74,34.41,34.47,719578.0,33.8915,34.0188,33.6956,33.7544,719578.0
2020-06-05 14:50:00,34.47,34.59,34.15,34.24,916050.0,33.7544,33.8719,33.441,33.5291,916050.0
2020-06-05 14:55:00,34.25,34.47,34.23,34.47,821136.0,33.5389,33.7544,33.5193,33.7544,821136.0
2020-06-05 15:00:00,34.47,34.67,34.44,34.52,583164.0,33.7544,33.9502,33.725,33.8033,583164.0
2020-06-05 15:05:00,34.53,34.55,34.29,34.33,533626.0,33.8131,33.8327,33.5781,33.6173,533626.0
2020-06-05 15:10:00,34.33,34.36,33.95,34.05,900196.0,33.6173,33.6466,33.2452,33.3431,900196.0
2020-06-05 15:15:00,34.06,34.21,33.92,34.2,814163.0,33.3529,33.4998,33.2158,33.49,814163.0
2020-06-05 15:20:00,34.2,34.27,33.93,33.98,860427.0,33.49,33.5585,33.2256,33.2745,860427.0
2020-06-05 15:25:00,33.98,34.24,33.88,34.18,799673.0,33.2745,33.5291,33.1766,33.4704,799673.0
2020-06-05 15:30:00,34.17,34.19,33.85,33.86,866450.0,33.4606,33.4802,33.1472,33.157,866450.0
2020-06-05 15:35:00,33.85,33.93,33.45,33.55,1801088.0,33.1472,33.2256,32.7555,32.8535,1801088.0
2020-06-05 15:40:00,33.55,34.06,33.51,33.9,1185236.0,32.8535,33.3529,32.8143,33.1962,1185236.0
2020-06-05 15:45:00,33.9,34.07,33.8,34.0,938295.0,33.1962,33.3627,33.0983,33.2941,938295.0
2020-06-05 15:50:00,34.0,34.25,33.92,34.2,1149456.0,33.2941,33.5389,33.2158,33.49,1149456.0
2020-06-05 15:55:00,34.19,34.28,34.1,34.15,1497536.0,33.4802,33.5683,33.392,33.441,1497536.0
2020-06-08 09:30:00,36.63,36.71,35.42,35.51,5088867.0,35.8695,35.9479,34.6846,34.7728,5088867.0
2020-06-08 09:35:00,35.51,36.2,35.51,36.09,2499529.0,34.7728,35.4484,34.7728,35.3407,2499529.0
2020-06-08 09:40:00,36.1,36.47,35.96,36.36,3282482.0,35.3505,35.7128,35.2134,35.6051,3282482.0
2020-06-08 09:45:00,36.37,36.43,36.0,36.09,2229424.0,35.6149,35.6737,35.2526,35.3407,2229424.0
2020-06-08 09:50:00,36.09,36.66,35.96,36.64,2647868.0,35.3407,35.8989,35.2134,35.8793,2647868.0
2020-06-08 09:55:00,36.63,36.64,36.39,36.61,1708913.0,35.8695,35.8793,35.6345,35.8499,1708913.0
2020-06-08 10:00:00,36.6,36.7,36.25,36.34,1533999.0,35.8401,35.9381,35.4974,35.5855,1533999.0
2020-06-08 10:05:00,36.35,36.43,36.1,36.36,1352981.0,35.5953,35.6737,35.3505,35.6051,1352981.0
2020-06-08 10:10:00,36.35,36.54,36.07,36.45,1606906.0,35.5953,35.7814,35.3211,35.6933,1606906.0
2020-06-08 10:15:00,36.44,36.54,36.32,36.4,932896.0,35.6835,35.7814,35.566,35.6443,932896.0
2020-06-08 10:20:00,36.39,36.39,36.22,36.35,978388.0,35.6345,35.6345,35.468,35.5953,978388.0
2020-06-08 10:25:00,36.35,36.37,35.88,35.98,1388454.0,35.5953,35.6149,35.1351,35.233,1388454.0
2020-06-08 10:30:00,35.98,36.12,35.74,35.75,1248386.0,35.233,35.3701,34.998,35.0078,1248386.0
2020-06-08 10:35:00,35.75,35.76,35.39,35.58,1912307.0,35.0078,35.0176,34.6553,34.8413,1912307.0
2020-06-08 10:40:00,35.58,35.88,35.38,35.74,1440762.0,34.8413,35.1351,34.6455,34.998,1440762.0
2020-06-08 10:45:00,35.75,35.94,35.63,35.92,962251.0,35.0078,35.1938,34.8903,35.1743,962251.0
2020-06-08 10:50:00,35.92,36.11,35.8,36.09,1045632.0,35.1743,35.3603,35.0568,35.3407,1045632.0
2020-06-08 10:55:00,36.09,36.19,35.98,35.98,770347.0,35.3407,35.4387,35.233,35.233,770347.0
2020-06-08 11:00:00,35.98,36.19,35.94,36.08,695212.0,35.233,35.4387,35.1938,35.3309,695212.0
2020-06-08 11:05:00,36.07,36.15,35.85,35.99,657177.0,35.3211,35.3995,35.1057,35.2428,657177.0
2020-06-08 11:10:00,35.99,36.22,35.97,36.13,864890.0,35.2428,35.468,35.2232,35.3799,864890.0
2020-06-08 11:15:00,36.13,36.19,36.02,36.14,560218.0,35.3799,35.4387,35.2722,35.3897,560218.0
2020-06-08 11:20:00,36.13,36.14,35.82,35.84,1050289.0,35.3799,35.3897,35.0763,35.0959,1050289.0
2020-06-08 11:25:00,35.84,36.0,35.81,35.9,598661.0,35.0959,35.2526,35.0665,35.1547,598661.0
2020-06-08 11:30:00,35.9,36.0,35.83,35.92,628205.0,35.1547,35.2526,35.0861,35.1743,628205.0
2020-06-08 11:35:00,35.93,35.97,35.77,35.85,644454.0,35.1841,35.2232,35.0274,35.1057,644454.0
2020-06-08 11:40:00,35.86,36.01,35.83,35.9,650272.0,35.1155,35.2624,35.0861,35.1547,650272.0
2020-06-08 11:45:00,35.9,36.04,35.68,36.03,1016976.0,35.1547,35.2918,34.9392,35.282,1016976.0
2020-06-08 11:50:00,36.03,36.06,35.93,35.97,663629.0,35.282,35.3114,35.1841,35.2232,663629.0
2020-06-08 11:55:00,35.98,36.1,35.91,35.92,411113.0,35.233,35.3505,35.1645,35.1743,411113.0
2020-06-08 12:00:00,35.91,36.22,35.91,36.15,894414.0,35.1645,35.468,35.1645,35.3995,894414.0
2020-06-08 12:05:00,36.14,36.18,35.96,36.05,589654.0,35.3897,35.4289,35.2134,35.3016,589654.0
2020-06-08 12:10:00,36.05,36.17,35.95,35.95,472769.0,35.3016,35.4191,35.2036,35.2036,472769.0
2020-06-08 12:15:00,35.95,36.04,35.88,35.98,466304.0,35.2036,35.2918,35.1351,35.233,466304.0
2020-06-08 12:20:00,35.99,36.06,35.9,36.01,367741.0,35.2428,35.3114,35.1547,35.2624,367741.0
2020-06-08 12:25:00,36.02,36.07,35.98,36.05,289935.0,35.2722,35.3211,35.233,35.3016,289935.0
2020-06-08 12:30:00,36.04,36.04,35.92,35.96,284128.0,35.2918,35.2918,35.1743,35.2134,284128.0
2020-06-08 12:35:00,35.97,36.07,35.94,36.0,408454.0,35.2232,35.3211,35.1938,35.2526,408454.0
2020-06-08 12:40:00,36.01,36.05,35.84,35.9,491248.0,35.2624,35.3016,35.0959,35.1547,491248.0
2020-06-08 12:45:00,35.91,36.0,35.9,35.99,344912.0,35.1645,35.2526,35.1547,35.2428,344912.0
2020-06-08 12:50:00,36.0,36.08,35.93,36.05,423747.0,35.2526,35.3309,35.1841,35.3016,423747.0
2020-06-08 12:55:00,36.05,36.1,36.01,36.1,342279.0,35.3016,35.3505,35.2624,35.3505,342279.0
2020-06-08 13:00:00,36.09,36.31,36.06,36.28,844292.0,35.3407,35.5562,35.3114,35.5268,844292.0
2020-06-08 13:05:00,36.27,36.41,36.18,36.38,738927.0,35.517,35.6541,35.4289,35.6247,738927.0
2020-06-08 13:10:00,36.39,36.41,36.22,36.27,551171.0,35.6345,35.6541,35.468,35.517,551171.0
2020-06-08 13:15:00,36.27,36.32,36.17,36.19,373503.0,35.517,35.566,35.4191,35.4387,373503.0
2020-06-08 13:20:00,36.19,36.27,36.09,36.27,390625.0,35.4387,35.517,35.3407,35.517,390625.0
2020-06-08 13:25:00,36.28,36.34,36.21,36.25,330668.0,35.5268,35.5855,35.4582,35.4974,330668.0
2020-06-08 13:30:00,36.25,36.26,36.16,36.26,402333.0,35.4974,35.5072,35.4093,35.5072,402333.0
2020-06-08 13:35:00,36.26,36.27,36.13,36.16,303440.0,35.5072,35.517,35.3799,35.4093,303440.0
2020-06-08 13:40:00,36.15,36.24,36.15,36.2,226411.0,35.3995,35.4876,35.3995,35.4484,226411.0
2020-06-08 13:45:00,36.2,36.22,36.12,36.14,296679.0,35.4484,35.468,35.3701,35.3897,296679.0
2020-06-08 13:50:00,36.15,36.15,36.03,36.12,460920.0,35.3995,35.3995,35.282,35.3701,460920.0
2020-06-08 13:55:00,36.12,36.19,36.08,36.17,342802.0,35.3701,35.4387,35.3309,35.4191,342802.0
2020-06-08 14:00:00,36.18,36.18,35.98,36.07,691611.0,35.4289,35.4289,35.233,35.3211,691611.0
2020-06-08 14:05:00,36.06,36.12,35.97,36.06,442193.0,35.3114,35.3701,35.2232,35.3114,442193.0
2020-06-08 14:10:00,36.05,36.06,35.98,36.04,376102.0,35.3016,35.3114,35.233,35.2918,376102.0
2020-06-08 14:15:00,36.04,36.06,35.86,35.91,498064.0,35.2918,35.3114,35.1155,35.1645,498064.0
2020-06-08 14:20:00,35.92,36.05,35.9,35.92,460885.0,35.1743,35.3016,35.1547,35.1743,460885.0
2020-06-08 14:25:00,35.92,36.07,35.9,35.92,491360.0,35.1743,35.3211,35.1547,35.1743,491360.0
2020-06-08 14:30:00,35.92,36.04,35.87,36.04,480487.0,35.1743,35.2918,35.1253,35.2918,480487.0
2020-06-08 14:35:00,36.04,36.05,35.93,36.0,373947.0,35.2918,35.3016,35.1841,35.2526,373947.0
2020-06-08 14:40:00,36.0,36.14,35.97,36.12,502662.0,35.2526,35.3897,35.2232,35.3701,502662.0
2020-06-08 14:45:00,36.12,36.24,36.1,36.21,471077.0,35.3701,35.4876,35.3505,35.4582,471077.0
2020-06-08 14:50:00,36.2,36.23,36.14,36.23,441079.0,35.4484,35.4778,35.3897,35.4778,441079.0
2020-06-08 14:55:00,36.22,36.32,36.19,36.3,539992.0,35.468,35.566,35.4387,35.5464,539992.0
2020-06-08 15:00:00,36.3,36.32,36.19,36.22,492334.0,35.5464,35.566,35.4387,35.468,492334.0
2020-06-08 15:05:00,36.23,36.27,36.18,36.19,383179.0,35.4778,35.517,35.4289,35.4387,383179.0
2020-06-08 15:10:00,36.18,36.28,36.11,36.22,401971.0,35.4289,35.5268,35.3603,35.468,401971.0
2020-06-08 15:15:00,36.22,36.32,36.16,36.28,490190.0,35.468,35.566,35.4093,35.5268,490190.0
2020-06-08 15:20:00,36.28,36.52,36.27,36.45,1094686.0,35.5268,35.7618,35.517,35.6933,1094686.0
2020-06-08 15:25:00,36.46,36.57,36.39,36.47,976581.0,35.703,35.8108,35.6345,35.7128,976581.0
2020-06-08 15:30:00,36.47,36.79,36.47,36.7,1119267.0,35.7128,36.0262,35.7128,35.9381,1119267.0
2020-06-08 15:35:00,36.7,36.78,36.66,36.74,742270.0,35.9381,36.0164,35.8989,35.9772,742270.0
2020-06-08 15:40:00,36.75,36.8,36.68,36.7,735980.0,35.987,36.036,35.9185,35.9381,735980.0
2020-06-08 15:45:00,36.7,36.85,36.68,36.83,1002980.0,35.9381,36.085,35.9185,36.0654,1002980.0
2020-06-08 15:50:00,36.84,37.08,36.83,36.97,2115675.0,36.0752,36.3102,36.0654,36.2025,2115675.0
2020-06-08 15:55:00,36.96,37.03,36.92,36.97,1545395.0,36.1927,36.2612,36.1535,36.2025,1545395.0
2020-06-09 09:30:00,34.5,34.57,32.65,33.85,6070321.0,33.7837,33.8523,31.9721,33.1472,6070321.0
2020-06-09 09:35:00,33.84,34.65,33.75,34.25,2267648.0,33.1374,33.9306,33.0493,33.5389,2267648.0
2020-06-09 09:40:00,34.25,34.48,34.1,34.45,1345436.0,33.5389,33.7642,33.392,33.7348,1345436.0
2020-06-09 09:45:00,34.46,34.46,34.01,34.04,1156787.0,33.7446,33.7446,33.3039,33.3333,1156787.0
2020-06-09 09:50:00,34.03,34.04,33.5,33.58,1819072.0,33.3235,33.3333,32.8045,32.8828,1819072.0
2020-06-09 09:55:00,33.58,33.66,33.42,33.61,1289304.0,32.8828,32.9612,32.7262,32.9122,1289304.0
2020-06-09 10:00:00,33.62,33.65,33.12,33.25,1326227.0,32.922,32.9514,32.4324,32.5597,1326227.0
2020-06-09 10:05:00,33.26,33.26,32.8,32.88,1669624.0,32.5695,32.5695,32.119,32.1974,1669624.0
2020-06-09 10:10:00,32.87,33.1,32.79,33.07,1331342.0,32.1876,32.4128,32.1092,32.3834,1331342.0
2020-06-09 10:15:00,33.08,33.4,33.07,33.36,1156744.0,32.3932,32.7066,32.3834,32.6674,1156744.0
2020-06-09 10:20:00,33.35,33.65,33.3,33.64,877044.0,32.6576,32.9514,32.6087,32.9416,877044.0
2020-06-09 10:25:00,33.65,33.99,33.64,33.82,1142972.0,32.9514,33.2843,32.9416,33.1179,1142972.0
2020-06-09 10:30:00,33.82,33.96,33.62,33.74,949433.0,33.1179,33.255,32.922,33.0395,949433.0
2020-06-09 10:35:00,33.75,34.07,33.72,34.06,868870.0,33.0493,33.3627,33.0199,33.3529,868870.0
2020-06-09 10:40:00,34.06,34.19,34.01,34.17,744548.0,33.3529,33.4802,33.3039,33.4606,744548.0
2020-06-09 10:45:00,34.17,34.56,34.16,34.56,985367.0,33.4606,33.8425,33.4508,33.8425,985367.0
2020-06-09 10:50:00,34.56,34.73,34.41,34.51,1074261.0,33.8425,34.009,33.6956,33.7935,1074261.0
2020-06-09 10:55:00,34.51,34.64,34.4,34.43,771887.0,33.7935,33.9208,33.6858,33.7152,771887.0
2020-06-09 11:00:00,34.43,34.6,34.28,34.55,900995.0,33.7152,33.8817,33.5683,33.8327,900995.0
2020-06-09 11:05:00,34.54,34.57,34.43,34.49,419732.0,33.8229,33.8523,33.7152,33.7739,419732.0
2020-06-09 11:10:00,34.5,34.63,34.43,34.52,718367.0,33.7837,33.911,33.7152,33.8033,718367.0
2020-06-09 11:15:00,34.53,34.55,34.35,34.4,508159.0,33.8131,33.8327,33.6369,33.6858,508159.0
2020-06-09 11:20:00,34.4,34.5,34.37,34.39,319395.0,33.6858,33.7837,33.6564,33.676,319395.0
2020-06-09 11:25:00,34.39,34.42,33.97,34.09,704107.0,33.676,33.7054,33.2647,33.3823,704107.0
2020-06-09 11:30:00,34.1,34.13,33.89,33.93,759496.0,33.392,33.4214,33.1864,33.2256,759496.0
2020-06-09 11:35:00,33.94,34.17,33.91,34.11,403168.0,33.2354,33.4606,33.206,33.4018,403168.0
2020-06-09 11:40:00,34.11,34.12,33.89,34.05,556939.0,33.4018,33.4116,33.1864,33.3431,556939.0
2020-06-09 11:45:00,34.05,34.1,33.8,33.89,480702.0,33.3431,33.392,33.0983,33.1864,480702.0
2020-06-09 11:50:00,33.9,33.91,33.8,33.84,484164.0,33.1962,33.206,33.0983,33.1374,484164.0
2020-06-09 11:55:00,33.85,33.93,33.8,33.8,408479.0,33.1472,33.2256,33.0983,33.0983,408479.0
2020-06-09 12:00:00,33.8,33.88,33.75,33.76,320877.0,33.0983,33.1766,33.0493,33.0591,320877.0
2020-06-09 12:05:00,33.75,33.8,33.69,33.79,573529.0,33.0493,33.0983,32.9906,33.0885,573529.0
2020-06-09 12:10:00,33.8,33.9,33.76,33.89,280074.0,33.0983,33.1962,33.0591,33.1864,280074.0
2020-06-09 12:15:00,33.88,34.07,33.88,34.06,421986.0,33.1766,33.3627,33.1766,33.3529,421986.0
2020-06-09 12:20:00,34.07,34.1,34.0,34.06,400985.0,33.3627,33.392,33.2941,33.3529,400985.0
2020-06-09 12:25:00,34.07,34.1,33.99,34.05,314187.0,33.3627,33.392,33.2843,33.3431,314187.0
2020-06-09 12:30:00,34.05,34.25,34.04,34.21,455930.0,33.3431,33.5389,33.3333,33.4998,455930.0
2020-06-09 12:35:00,34.21,34.26,34.11,34.2,285886.0,33.4998,33.5487,33.4018,33.49,285886.0
2020-06-09 12:40:00,34.19,34.19,34.07,34.09,275440.0,33.4802,33.4802,33.3627,33.3823,275440.0
2020-06-09 12:45:00,34.1,34.19,34.07,34.08,210882.0,33.392,33.4802,33.3627,33.3725,210882.0
2020-06-09 12:50:00,34.07,34.24,34.05,34.19,304706.0,33.3627,33.5291,33.3431,33.4802,304706.0
2020-06-09 12:55:00,34.2,34.24,34.13,34.24,210852.0,33.49,33.5291,33.4214,33.5291,210852.0
2020-06-09 13:00:00,34.23,34.25,34.15,34.23,255386.0,33.5193,33.5389,33.441,33.5193,255386.0
2020-06-09 13:05:00,34.23,34.3,34.02,34.15,432267.0,33.5193,33.5879,33.3137,33.441,432267.0
2020-06-09 13:10:00,34.14,34.16,34.0,34.09,297649.0,33.4312,33.4508,33.2941,33.3823,297649.0
2020-06-09 13:15:00,34.09,34.15,34.02,34.13,183992.0,33.3823,33.441,33.3137,33.4214,183992.0
2020-06-09 13:20:00,34.13,34.2,34.07,34.18,169589.0,33.4214,33.49,33.3627,33.4704,169589.0
2020-06-09 13:25:00,34.18,34.2,34.15,34.18,204311.0,33.4704,33.49,33.441,33.4704,204311.0
2020-06-09 13:30:00,34.19,34.2,34.06,34.08,215971.0,33.4802,33.49,33.3529,33.3725,215971.0
2020-06-09 13:35:00,34.08,34.13,34.05,34.11,202816.0,33.3725,33.4214,33.3431,33.4018,202816.0
2020-06-09 13:40:00,34.09,34.18,34.09,34.17,185094.0,33.3823,33.4704,33.3823,33.4606,185094.0
2020-06-09 13:45:00,34.16,34.19,34.02,34.04,357875.0,33.4508,33.4802,33.3137,33.3333,357875.0
2020-06-09 13:50:00,34.04,34.09,33.96,33.96,297198.0,33.3333,33.3823,33.255,33.255,297198.0
2020-06-09 13:55:00,33.97,34.02,33.88,33.99,327316.0,33.2647,33.3137,33.1766,33.2843,327316.0
2020-06-09 14:00:00,33.98,33.99,33.85,33.93,283599.0,33.2745,33.2843,33.1472,33.2256,283599.0
2020-06-09 14:05:00,33.94,33.95,33.77,33.79,340901.0,33.2354,33.2452,33.0689,33.0885,340901.0
2020-06-09 14:10:00,33.79,33.85,33.76,33.84,329594.0,33.0885,33.1472,33.0591,33.1374,329594.0
2020-06-09 14:15:00,33.84,33.89,33.8,33.8,258770.0,33.1374,33.1864,33.0983,33.0983,258770.0
2020-06-09 14:20:00,33.8,33.81,33.63,33.64,402154.0,33.0983,33.1081,32.9318,32.9416,402154.0
2020-06-09 14:25:00,33.65,33.82,33.64,33.7,328096.0,32.9514,33.1179,32.9416,33.0003,328096.0
2020-06-09 14:30:00,33.71,33.83,33.7,33.79,279156.0,33.0101,33.1277,33.0003,33.0885,279156.0
2020-06-09 14:35:00,33.79,33.8,33.59,33.65,500281.0,33.0885,33.0983,32.8926,32.9514,500281.0
2020-06-09 14:40:00,33.66,33.79,33.64,33.78,331181.0,32.9612,33.0885,32.9416,33.0787,331181.0
2020-06-09 14:45:00,33.79,33.97,33.79,33.93,468579.0,33.0885,33.2647,33.0885,33.2256,468579.0
2020-06-09 14:50:00,33.94,34.0,33.9,33.99,338705.0,33.2354,33.2941,33.1962,33.2843,338705.0
2020-06-09 14:55:00,33.99,34.0,33.82,33.9,398593.0,33.2843,33.2941,33.1179,33.1962,398593.0
2020-06-09 15:00:00,33.89,33.95,33.86,33.89,276862.0,33.1864,33.2452,33.157,33.1864,276862.0
2020-06-09 15:05:00,33.89,33.96,33.87,33.95,216267.0,33.1864,33.255,33.1668,33.2452,216267.0
2020-06-09 15:10:00,33.95,34.0,33.91,33.98,330249.0,33.2452,33.2941,33.206,33.2745,330249.0
2020-06-09 15:15:00,33.99,34.11,33.95,34.07,445793.0,33.2843,33.4018,33.2452,33.3627,445793.0
2020-06-09 15:20:00,34.07,34.23,34.06,34.14,638610.0,33.3627,33.5193,33.3529,33.4312,638610.0
2020-06-09 15:25:00,34.13,34.23,34.12,34.22,427522.0,33.4214,33.5193,33.4116,33.5096,427522.0
2020-06-09 15:30:00,34.21,34.22,33.95,33.98,589083.0,33.4998,33.5096,33.2452,33.2745,589083.0
2020-06-09 15:35:00,33.99,34.17,33.97,34.13,470512.0,33.2843,33.4606,33.2647,33.4214,470512.0
2020-06-09 15:40:00,34.13,34.17,34.07,34.13,434839.0,33.4214,33.4606,33.3627,33.4214,434839.0
2020-06-09 15:45:00,34.13,34.15,34.05,34.07,503807.0,33.4214,33.441,33.3431,33.3627,503807.0
2020-06-09 15:50:00,34.06,34.1,33.94,34.06,736339.0,33.3529,33.392,33.2354,33.3529,736339.0
2020-06-09 15:55:00,34.07,34.19,34.06,34.14,1127082.0,33.3627,33.4802,33.3529,33.4312,1127082.0
2020-06-10 09:30:00,32.24,32.53,31.81,31.92,3123133.0,31.5707,31.8546,31.1496,31.2573,3123133.0
2020-06-10 09:35:00,31.94,31.96,31.43,31.43,2387686.0,31.2769,31.2965,30.7775,30.7775,2387686.0
2020-06-10 09:40:00,31.43,31.47,30.89,31.07,3077988.0,30.7775,30.8166,30.2487,30.425,3077988.0
2020-06-10 09:45:00,31.06,31.46,30.9,31.39,2063731.0,30.4152,30.8069,30.2585,30.7383,2063731.0
2020-06-10 09:50:00,31.4,31.54,31.18,31.2,1498654.0,30.7481,30.8852,30.5327,30.5523,1498654.0
2020-06-10 09:55:00,31.2,31.28,30.89,31.26,1743657.0,30.5523,30.6306,30.2487,30.611,1743657.0
2020-06-10 10:00:00,31.26,31.34,30.8,30.87,1714245.0,30.611,30.6893,30.1606,30.2291,1714245.0
2020-06-10 10:05:00,30.87,30.96,30.75,30.79,1559843.0,30.2291,30.3172,30.1116,30.1508,1559843.0
2020-06-10 10:10:00,30.79,30.79,29.9,29.91,3106974.0,30.1508,30.1508,29.2792,29.289,3106974.0
2020-06-10 10:15:00,29.91,30.46,29.84,30.05,2618472.0,29.289,29.8276,29.2205,29.4261,2618472.0
2020-06-10 10:20:00,30.04,30.08,29.76,29.98,1973739.0,29.4163,29.4555,29.1421,29.3576,1973739.0
2020-06-10 10:25:00,29.98,30.33,29.92,30.23,1756197.0,29.3576,29.7003,29.2988,29.6024,1756197.0
2020-06-10 10:30:00,30.23,30.5,30.2,30.5,1327328.0,29.6024,29.8668,29.573,29.8668,1327328.0
2020-06-10 10:35:00,30.5,30.76,30.44,30.73,1382180.0,29.8668,30.1214,29.808,30.092,1382180.0
2020-06-10 10:40:00,30.73,30.84,30.46,30.61,1249178.0,30.092,30.1997,29.8276,29.9745,1249178.0
2020-06-10 10:45:00,30.61,30.84,30.58,30.79,877224.0,29.9745,30.1997,29.9451,30.1508,877224.0
2020-06-10 10:50:00,30.79,30.86,30.64,30.68,868074.0,30.1508,30.2193,30.0039,30.043,868074.0
2020-06-10 10:55:00,30.68,30.9,30.67,30.84,798412.0,30.043,30.2585,30.0333,30.1997,798412.0
2020-06-10 11:00:00,30.83,31.0,30.75,30.95,773851.0,30.1899,30.3564,30.1116,30.3074,773851.0
2020-06-10 11:05:00,30.95,31.29,30.94,31.19,1193019.0,30.3074,30.6404,30.2976,30.5425,1193019.0
2020-06-10 11:10:00,31.19,31.32,31.0,31.32,925208.0,30.5425,30.6698,30.3564,30.6698,925208.0
2020-06-10 11:15:00,31.3,31.44,31.21,31.36,880374.0,30.6502,30.7873,30.562,30.7089,880374.0
2020-06-10 11:20:00,31.36,31.53,31.35,31.45,912586.0,30.7089,30.8754,30.6991,30.7971,912586.0
2020-06-10 11:25:00,31.46,31.63,31.42,31.53,920220.0,30.8069,30.9733,30.7677,30.8754,920220.0
2020-06-10 11:30:00,31.52,31.86,31.52,31.76,1315653.0,30.8656,31.1985,30.8656,31.1006,1315653.0
2020-06-10 11:35:00,31.76,31.9,31.69,31.9,827071.0,31.1006,31.2377,31.0321,31.2377,827071.0
2020-06-10 11:40:00,31.9,32.15,31.84,31.97,1365133.0,31.2377,31.4825,31.179,31.3063,1365133.0
2020-06-10 11:45:00,31.98,32.05,31.81,32.0,1036176.0,31.3161,31.3846,31.1496,31.3356,1036176.0
2020-06-10 11:50:00,32.0,32.23,31.92,32.18,879687.0,31.3356,31.5609,31.2573,31.5119,879687.0
2020-06-10 11:55:00,32.18,32.33,31.95,32.32,1026405.0,31.5119,31.6588,31.2867,31.649,1026405.0
2020-06-10 12:00:00,32.32,32.58,32.18,32.49,1287293.0,31.649,31.9036,31.5119,31.8155,1287293.0
2020-06-10 12:05:00,32.5,32.5,32.13,32.25,1143960.0,31.8253,31.8253,31.4629,31.5805,1143960.0
2020-06-10 12:10:00,32.24,32.29,32.02,32.04,887095.0,31.5707,31.6196,31.3552,31.3748,887095.0
2020-06-10 12:15:00,32.04,32.2,31.82,32.18,1065410.0,31.3748,31.5315,31.1594,31.5119,1065410.0
2020-06-10 12:20:00,32.18,32.19,31.88,32.15,765187.0,31.5119,31.5217,31.2181,31.4825,765187.0
2020-06-10 12:25:00,32.15,32.2,31.85,31.88,556685.0,31.4825,31.5315,31.1888,31.2181,556685.0
2020-06-10 12:30:00,31.86,31.92,31.64,31.76,864510.0,31.1985,31.2573,30.9831,31.1006,864510.0
2020-06-10 12:35:00,31.76,31.76,31.48,31.61,1010358.0,31.1006,31.1006,30.8264,30.9537,1010358.0
2020-06-10 12:40:00,31.6,31.89,31.5,31.86,707699.0,30.9439,31.2279,30.846,31.1985,707699.0
2020-06-10 12:45:00,31.86,31.87,31.66,31.74,443453.0,31.1985,31.2083,31.0027,31.081,443453.0
2020-06-10 12:50:00,31.74,31.88,31.73,31.8,350508.0,31.081,31.2181,31.0712,31.1398,350508.0
2020-06-10 12:55:00,31.8,31.98,31.79,31.95,368376.0,31.1398,31.3161,31.13,31.2867,368376.0
2020-06-10 13:00:00,31.95,31.95,31.54,31.61,912648.0,31.2867,31.2867,30.8852,30.9537,912648.0
2020-06-10 13:05:00,31.62,31.84,31.59,31.83,546718.0,30.9635,31.179,30.9342,31.1692,546718.0
2020-06-10 13:10:00,31.83,31.89,31.71,31.84,300422.0,31.1692,31.2279,31.0517,31.179,300422.0
2020-06-10 13:15:00,31.84,32.06,31.81,32.02,439810.0,31.179,31.3944,31.1496,31.3552,439810.0
2020-06-10 13:20:00,32.03,32.04,31.9,32.01,366601.0,31.365,31.3748,31.2377,31.3454,366601.0
2020-06-10 13:25:00,32.0,32.0,31.77,31.85,480480.0,31.3356,31.3356,31.1104,31.1888,480480.0
2020-06-10 13:30:00,31.84,32.0,31.84,31.99,328753.0,31.179,31.3356,31.179,31.3259,328753.0
2020-06-10 13:35:00,32.0,32.15,31.92,32.07,433534.0,31.3356,31.4825,31.2573,31.4042,433534.0
2020-06-10 13:40:00,32.08,32.14,31.98,32.1,392063.0,31.414,31.4727,31.3161,31.4336,392063.0
2020-06-10 13:45:00,32.11,32.23,32.1,32.21,513155.0,31.4434,31.5609,31.4336,31.5413,513155.0
2020-06-10 13:50:00,32.2,32.4,32.14,32.38,502727.0,31.5315,31.7273,31.4727,31.7078,502727.0
2020-06-10 13:55:00,32.38,32.42,32.19,32.32,694232.0,31.7078,31.7469,31.5217,31.649,694232.0
2020-06-10 14:00:00,32.32,32.7,32.05,32.66,1211594.0,31.649,32.0211,31.3846,31.9819,1211594.0
2020-06-10 14:05:00,32.66,32.98,32.31,32.47,1399449.0,31.9819,32.2953,31.6392,31.7959,1399449.0
2020-06-10 14:10:00,32.45,32.77,32.45,32.7,667256.0,31.7763,32.0897,31.7763,32.0211,667256.0
2020-06-10 14:15:00,32.7,32.99,32.7,32.85,757195.0,32.0211,32.3051,32.0211,32.168,757195.0
2020-06-10 14:20:00,32.85,32.88,32.28,32.41,1012888.0,32.168,32.1974,31.6098,31.7371,1012888.0
2020-06-10 14:25:00,32.41,32.71,32.4,32.69,670498.0,31.7371,32.0309,31.7273,32.0113,670498.0
2020-06-10 14:30:00,32.68,32.7,32.2,32.23,579707.0,32.0015,32.0211,31.5315,31.5609,579707.0
2020-06-10 14:35:00,32.23,32.36,31.85,31.86,1302423.0,31.5609,31.6882,31.1888,31.1985,1302423.0
2020-06-10 14:40:00,31.86,31.9,31.5,31.86,1418952.0,31.1985,31.2377,30.846,31.1985,1418952.0
2020-06-10 14:45:00,31.84,31.92,31.61,31.7,752288.0,31.179,31.2573,30.9537,31.0419,752288.0
2020-06-10 14:50:00,31.68,31.8,31.36,31.52,927868.0,31.0223,31.1398,30.7089,30.8656,927868.0
2020-06-10 14:55:00,31.52,31.73,31.36,31.73,716575.0,30.8656,31.0712,30.7089,31.0712,716575.0
2020-06-10 15:00:00,31.71,31.72,31.35,31.38,629601.0,31.0517,31.0615,30.6991,30.7285,629601.0
2020-06-10 15:05:00,31.38,31.7,31.38,31.63,808351.0,30.7285,31.0419,30.7285,30.9733,808351.0
2020-06-10 15:10:00,31.63,31.77,31.48,31.76,613556.0,30.9733,31.1104,30.8264,31.1006,613556.0
2020-06-10 15:15:00,31.74,31.8,31.64,31.76,506791.0,31.081,31.1398,30.9831,31.1006,506791.0
2020-06-10 15:20:00,31.77,31.77,31.65,31.71,338131.0,31.1104,31.1104,30.9929,31.0517,338131.0
2020-06-10 15:25:00,31.71,31.99,31.54,31.99,688233.0,31.0517,31.3259,30.8852,31.3259,688233.0
2020-06-10 15:30:00,31.99,32.1,31.84,32.05,815776.0,31.3259,31.4336,31.179,31.3846,815776.0
2020-06-10 15:35:00,32.05,32.05,31.83,31.99,643016.0,31.3846,31.3846,31.1692,31.3259,643016.0
2020-06-10 15:40:00,31.98,31.98,31.75,31.82,633401.0,31.3161,31.3161,31.0908,31.1594,633401.0
2020-06-10 15:45:00,31.82,31.85,31.55,31.71,757151.0,31.1594,31.1888,30.895,31.0517,757151.0
2020-06-10 15:50:00,31.71,31.84,31.7,31.74,730094.0,31.0517,31.179,31.0419,31.081,730094.0
2020-06-10 15:55:00,31.75,31.77,31.62,31.63,1390366.0,31.0908,31.1104,30.9635,30.9733,1390366.0
2020-06-11 09:30:00,26.65,27.79,26.6,27.75,5875751.0,26.0967,27.213,26.0478,27.1739,5875751.0
2020-06-11 09:35:00,27.75,28.22,27.37,28.05,3623095.0,27.1739,27.6341,26.8018,27.4676,3623095.0
2020-06-11 09:40:00,28.04,28.48,27.83,28.42,2702752.0,27.4579,27.8887,27.2522,27.83,2702752.0
2020-06-11 09:45:00,28.42,29.0,28.39,28.62,3034463.0,27.83,28.3979,27.8006,28.0258,3034463.0
2020-06-11 09:50:00,28.63,28.93,28.28,28.92,1976386.0,28.0356,28.3294,27.6929,28.3196,1976386.0
2020-06-11 09:55:00,28.91,29.37,28.83,29.22,2489183.0,28.3098,28.7602,28.2315,28.6134,2489183.0
2020-06-11 10:00:00,29.21,29.57,28.89,28.94,2802528.0,28.6036,28.9561,28.2902,28.3392,2802528.0
2020-06-11 10:05:00,28.94,29.13,28.78,28.82,1570251.0,28.3392,28.5252,28.1825,28.2217,1570251.0
2020-06-11 10:10:00,28.82,29.38,28.8,29.07,1556276.0,28.2217,28.77,28.2021,28.4665,1556276.0
2020-06-11 10:15:00,29.07,29.27,28.95,29.12,1166355.0,28.4665,28.6623,28.349,28.5154,1166355.0
2020-06-11 10:20:00,29.12,29.29,29.06,29.11,878168.0,28.5154,28.6819,28.4567,28.5056,878168.0
2020-06-11 10:25:00,29.11,29.15,28.96,29.0,1091297.0,28.5056,28.5448,28.3588,28.3979,1091297.0
2020-06-11 10:30:00,29.0,29.16,28.9,28.96,875664.0,28.3979,28.5546,28.3,28.3588,875664.0
2020-06-11 10:35:00,28.95,29.04,28.83,28.89,742482.0,28.349,28.4371,28.2315,28.2902,742482.0
2020-06-11 10:40:00,28.89,29.13,28.87,28.91,695362.0,28.2902,28.5252,28.2706,28.3098,695362.0
2020-06-11 10:45:00,28.9,28.96,28.67,28.71,832109.0,28.3,28.3588,28.0748,28.1139,832109.0
2020-06-11 10:50:00,28.71,28.99,28.7,28.93,942657.0,28.1139,28.3881,28.1042,28.3294,942657.0
2020-06-11 10:55:00,28.93,28.94,28.61,28.62,834547.0,28.3294,28.3392,28.016,28.0258,834547.0
2020-06-11 11:00:00,28.61,28.69,28.41,28.5,1724312.0,28.016,28.0944,27.8202,27.9083,1724312.0
2020-06-11 11:05:00,28.51,28.65,28.46,28.54,850385.0,27.9181,28.0552,27.8691,27.9475,850385.0
2020-06-11 11:10:00,28.54,28.56,28.44,28.45,572726.0,27.9475,27.9671,27.8496,27.8593,572726.0
2020-06-11 11:15:00,28.44,28.79,28.44,28.78,761630.0,27.8496,28.1923,27.8496,28.1825,761630.0
2020-06-11 11:20:00,28.76,28.88,28.63,28.66,892548.0,28.1629,28.2804,28.0356,28.065,892548.0
2020-06-11 11:25:00,28.66,28.7,28.4,28.46,730979.0,28.065,28.1042,27.8104,27.8691,730979.0
2020-06-11 11:30:00,28.45,28.58,28.33,28.33,645689.0,27.8593,27.9866,27.7418,27.7418,645689.0
2020-06-11 11:35:00,28.34,28.54,28.31,28.38,744756.0,27.7516,27.9475,27.7223,27.7908,744756.0
2020-06-11 11:40:00,28.38,28.45,28.31,28.43,654479.0,27.7908,27.8593,27.7223,27.8398,654479.0
2020-06-11 11:45:00,28.43,28.48,28.22,28.39,701560.0,27.8398,27.8887,27.6341,27.8006,701560.0
2020-06-11 11:50:00,28.4,28.48,28.3,28.42,536646.0,27.8104,27.8887,27.7125,27.83,536646.0
2020-06-11 11:55:00,28.42,28.49,28.33,28.45,381983.0,27.83,27.8985,27.7418,27.8593,381983.0
2020-06-11 12:00:00,28.44,28.44,28.17,28.18,574438.0,27.8496,27.8496,27.5852,27.595,574438.0
2020-06-11 12:05:00,28.19,28.2,28.0,28.03,783601.0,27.6047,27.6145,27.4187,27.4481,783601.0
2020-06-11 12:10:00,28.03,28.07,27.85,27.86,989914.0,27.4481,27.4872,27.2718,27.2816,989914.0
2020-06-11 12:15:00,27.87,27.87,27.62,27.8,1212889.0,27.2914,27.2914,27.0466,27.2228,1212889.0
2020-06-11 12:20:00,27.79,27.98,27.78,27.94,817297.0,27.213,27.3991,27.2033,27.3599,817297.0
2020-06-11 12:25:00,27.93,27.94,27.79,27.87,686975.0,27.3501,27.3599,27.213,27.2914,686975.0
2020-06-11 12:30:00,27.86,28.18,27.85,27.97,988127.0,27.2816,27.595,27.2718,27.3893,988127.0
2020-06-11 12:35:00,27.96,28.13,27.93,28.01,571533.0,27.3795,27.546,27.3501,27.4285,571533.0
2020-06-11 12:40:00,28.01,28.04,27.8,27.81,594443.0,27.4285,27.4579,27.2228,27.2326,594443.0
2020-06-11 12:45:00,27.82,27.94,27.75,27.85,571167.0,27.2424,27.3599,27.1739,27.2718,571167.0
2020-06-11 12:50:00,27.84,27.9,27.72,27.72,530366.0,27.262,27.3208,27.1445,27.1445,530366.0
2020-06-11 12:55:00,27.73,27.85,27.72,27.85,623381.0,27.1543,27.2718,27.1445,27.2718,623381.0
2020-06-11 13:00:00,27.84,28.19,27.83,28.15,854495.0,27.262,27.6047,27.2522,27.5656,854495.0
2020-06-11 13:05:00,28.14,28.14,27.94,28.1,605457.0,27.5558,27.5558,27.3599,27.5166,605457.0
2020-06-11 13:10:00,28.09,28.26,27.99,28.23,579663.0,27.5068,27.6733,27.4089,27.6439,579663.0
2020-06-11 13:15:00,28.23,28.34,28.13,28.2,690007.0,27.6439,27.7516,27.546,27.6145,690007.0
2020-06-11 13:20:00,28.2,28.39,28.19,28.33,584950.0,27.6145,27.8006,27.6047,27.7418,584950.0
2020-06-11 13:25:00,28.33,28.33,28.05,28.17,613548.0,27.7418,27.7418,27.4676,27.5852,613548.0
2020-06-11 13:30:00,28.18,28.3,28.08,28.1,471577.0,27.595,27.7125,27.497,27.5166,471577.0
2020-06-11 13:35:00,28.09,28.14,28.02,28.02,430977.0,27.5068,27.5558,27.4383,27.4383,430977.0
2020-06-11 13:40:00,28.03,28.1,27.99,28.0,400549.0,27.4481,27.5166,27.4089,27.4187,400549.0
2020-06-11 13:45:00,28.0,28.07,27.92,28.03,507257.0,27.4187,27.4872,27.3403,27.4481,507257.0
2020-06-11 13:50:00,28.03,28.17,28.02,28.16,384538.0,27.4481,27.5852,27.4383,27.5754,384538.0
2020-06-11 13:55:00,28.16,28.19,28.06,28.18,359447.0,27.5754,27.6047,27.4774,27.595,359447.0
2020-06-11 14:00:00,28.17,28.2,27.97,28.06,371221.0,27.5852,27.6145,27.3893,27.4774,371221.0
2020-06-11 14:05:00,28.06,28.12,28.03,28.05,281656.0,27.4774,27.5362,27.4481,27.4676,281656.0
2020-06-11 14:10:00,28.04,28.1,27.93,27.98,425860.0,27.4579,27.5166,27.3501,27.3991,425860.0
2020-06-11 14:15:00,27.98,28.01,27.93,27.94,262930.0,27.3991,27.4285,27.3501,27.3599,262930.0
2020-06-11 14:20:00,27.95,28.0,27.87,27.98,517321.0,27.3697,27.4187,27.2914,27.3991,517321.0
2020-06-11 14:25:00,27.97,27.99,27.9,27.93,271373.0,27.3893,27.4089,27.3208,27.3501,271373.0
2020-06-11 14:30:00,27.94,27.96,27.72,27.77,462739.0,27.3599,27.3795,27.1445,27.1935,462739.0
2020-06-11 14:35:00,27.77,27.83,27.7,27.72,405855.0,27.1935,27.2522,27.1249,27.1445,405855.0
2020-06-11 14:40:00,27.73,27.79,27.58,27.63,554961.0,27.1543,27.213,27.0074,27.0564,554961.0
2020-06-11 14:45:00,27.63,27.71,27.43,27.5,861783.0,27.0564,27.1347,26.8605,26.9291,861783.0
2020-06-11 14:50:00,27.5,27.55,27.33,27.34,636161.0,26.9291,26.978,26.7626,26.7724,636161.0
2020-06-11 14:55:00,27.35,27.47,27.25,27.32,918908.0,26.7822,26.8997,26.6843,26.7528,918908.0
2020-06-11 15:00:00,27.32,27.35,27.2,27.31,700306.0,26.7528,26.7822,26.6353,26.743,700306.0
2020-06-11 15:05:00,27.32,27.42,27.28,27.31,652571.0,26.7528,26.8507,26.7136,26.743,652571.0
2020-06-11 15:10:00,27.31,27.38,27.26,27.26,650193.0,26.743,26.8116,26.6941,26.6941,650193.0
2020-06-11 15:15:00,27.26,27.29,27.07,27.15,933176.0,26.6941,26.7234,26.508,26.5863,933176.0
2020-06-11 15:20:00,27.15,27.16,27.0,27.02,814919.0,26.5863,26.5961,26.4394,26.459,814919.0
2020-06-11 15:25:00,27.02,27.05,26.83,27.03,1541088.0,26.459,26.4884,26.273,26.4688,1541088.0
2020-06-11 15:30:00,27.03,27.03,26.85,26.87,823348.0,26.4688,26.4688,26.2926,26.3121,823348.0
2020-06-11 15:35:00,26.87,26.96,26.8,26.93,871478.0,26.3121,26.4003,26.2436,26.3709,871478.0
2020-06-11 15:40:00,26.92,27.34,26.92,27.33,1253928.0,26.3611,26.7724,26.3611,26.7626,1253928.0
2020-06-11 15:45:00,27.33,27.36,27.18,27.21,827087.0,26.7626,26.792,26.6157,26.6451,827087.0
2020-06-11 15:50:00,27.2,27.27,27.14,27.2,849707.0,26.6353,26.7038,26.5765,26.6353,849707.0
2020-06-11 15:55:00,27.2,27.28,27.17,27.2,1346438.0,26.6353,26.7136,26.6059,26.6353,1346438.0
2020-06-12 09:30:00,29.89,29.92,29.3,29.62,3404781.0,29.2694,29.2988,28.6917,29.0051,3404781.0
2020-06-12 09:35:00,29.62,30.54,29.54,30.43,2902606.0,29.0051,29.906,28.9267,29.7982,2902606.0
2020-06-12 09:40:00,30.44,30.74,30.21,30.36,2218283.0,29.808,30.1018,29.5828,29.7297,2218283.0
2020-06-12 09:45:00,30.36,30.37,29.78,29.78,1759444.0,29.7297,29.7395,29.1617,29.1617,1759444.0
2020-06-12 09:50:00,29.78,30.18,29.76,29.9,1447443.0,29.1617,29.5534,29.1421,29.2792,1447443.0
2020-06-12 09:55:00,29.89,30.44,29.89,30.25,1426439.0,29.2694,29.808,29.2694,29.622,1426439.0
2020-06-12 10:00:00,30.25,30.55,30.14,30.4,1266993.0,29.622,29.9157,29.5143,29.7689,1266993.0
2020-06-12 10:05:00,30.4,30.58,30.36,30.4,904864.0,29.7689,29.9451,29.7297,29.7689,904864.0
2020-06-12 10:10:00,30.4,30.65,30.33,30.37,969961.0,29.7689,30.0137,29.7003,29.7395,969961.0
2020-06-12 10:15:00,30.37,30.64,30.36,30.45,1067345.0,29.7395,30.0039,29.7297,29.8178,1067345.0
2020-06-12 10:20:00,30.45,30.74,30.44,30.65,888923.0,29.8178,30.1018,29.808,30.0137,888923.0
2020-06-12 10:25:00,30.64,30.64,30.28,30.29,773192.0,30.0039,30.0039,29.6514,29.6611,773192.0
2020-06-12 10:30:00,30.28,30.34,30.01,30.02,981037.0,29.6514,29.7101,29.387,29.3968,981037.0
2020-06-12 10:35:00,30.01,30.09,29.74,29.8,1302286.0,29.387,29.4653,29.1226,29.1813,1302286.0
2020-06-12 10:40:00,29.8,30.1,29.79,30.03,1016301.0,29.1813,29.4751,29.1715,29.4065,1016301.0
2020-06-12 10:45:00,30.02,30.18,29.9,30.04,783366.0,29.3968,29.5534,29.2792,29.4163,783366.0
2020-06-12 10:50:00,30.04,30.05,29.6,29.69,909706.0,29.4163,29.4261,28.9855,29.0736,909706.0
2020-06-12 10:55:00,29.7,29.81,29.27,29.28,1197218.0,29.0834,29.1911,28.6623,28.6721,1197218.0
2020-06-12 11:00:00,29.29,29.53,28.87,28.87,1897502.0,28.6819,28.9169,28.2706,28.2706,1897502.0
2020-06-12 11:05:00,28.87,29.6,28.87,29.46,1340890.0,28.2706,28.9855,28.2706,28.8484,1340890.0
2020-06-12 11:10:00,29.47,29.52,29.16,29.16,1003017.0,28.8582,28.9071,28.5546,28.5546,1003017.0
2020-06-12 11:15:00,29.17,29.4,28.92,28.93,718148.0,28.5644,28.7896,28.3196,28.3294,718148.0
2020-06-12 11:20:00,28.92,29.22,28.75,28.79,986277.0,28.3196,28.6134,28.1531,28.1923,986277.0
2020-06-12 11:25:00,28.79,29.23,28.78,29.04,1086657.0,28.1923,28.6232,28.1825,28.4371,1086657.0
2020-06-12 11:30:00,29.04,29.49,28.99,29.43,831799.0,28.4371,28.8778,28.3881,28.819,831799.0
2020-06-12 11:35:00,29.45,29.77,29.33,29.61,937369.0,28.8386,29.1519,28.7211,28.9953,937369.0
2020-06-12 11:40:00,29.61,29.65,29.33,29.38,570768.0,28.9953,29.0344,28.7211,28.77,570768.0
2020-06-12 11:45:00,29.4,29.66,29.39,29.59,485728.0,28.7896,29.0442,28.7798,28.9757,485728.0
2020-06-12 11:50:00,29.58,29.64,29.49,29.62,314268.0,28.9659,29.0246,28.8778,29.0051,314268.0
2020-06-12 11:55:00,29.62,29.97,29.6,29.95,692721.0,29.0051,29.3478,28.9855,29.3282,692721.0
2020-06-12 12:00:00,29.96,29.98,29.72,29.87,686111.0,29.338,29.3576,29.103,29.2499,686111.0
2020-06-12 12:05:00,29.87,29.99,29.77,29.79,437765.0,29.2499,29.3674,29.1519,29.1715,437765.0
2020-06-12 12:10:00,29.79,29.91,29.66,29.89,471644.0,29.1715,29.289,29.0442,29.2694,471644.0
2020-06-12 12:15:00,29.89,29.95,29.78,29.94,390739.0,29.2694,29.3282,29.1617,29.3184,390739.0
2020-06-12 12:20:00,29.95,29.95,29.72,29.76,396724.0,29.3282,29.3282,29.103,29.1421,396724.0
2020-06-12 12:25:00,29.75,29.88,29.65,29.74,392709.0,29.1324,29.2597,29.0344,29.1226,392709.0
2020-06-12 12:30:00,29.74,29.79,29.57,29.61,424018.0,29.1226,29.1715,28.9561,28.9953,424018.0
2020-06-12 12:35:00,29.61,29.71,29.55,29.67,450047.0,28.9953,29.0932,28.9365,29.054,450047.0
2020-06-12 12:40:00,29.69,29.78,29.66,29.71,418225.0,29.0736,29.1617,29.0442,29.0932,418225.0
2020-06-12 12:45:00,29.7,29.72,29.55,29.64,354455.0,29.0834,29.103,28.9365,29.0246,354455.0
2020-06-12 12:50:00,29.65,29.8,29.64,29.79,379669.0,29.0344,29.1813,29.0246,29.1715,379669.0
2020-06-12 12:55:00,29.78,29.88,29.72,29.81,304594.0,29.1617,29.2597,29.103,29.1911,304594.0
2020-06-12 13:00:00,29.81,29.83,29.6,29.6,409040.0,29.1911,29.2107,28.9855,28.9855,409040.0
2020-06-12 13:05:00,29.61,29.77,29.61,29.75,324310.0,28.9953,29.1519,28.9953,29.1324,324310.0
2020-06-12 13:10:00,29.76,29.86,29.72,29.78,263096.0,29.1421,29.2401,29.103,29.1617,263096.0
2020-06-12 13:15:00,29.78,29.81,29.66,29.76,365231.0,29.1617,29.1911,29.0442,29.1421,365231.0
2020-06-12 13:20:00,29.76,29.86,29.67,29.69,345551.0,29.1421,29.2401,29.054,29.0736,345551.0
2020-06-12 13:25:00,29.69,29.8,29.68,29.76,203074.0,29.0736,29.1813,29.0638,29.1421,203074.0
2020-06-12 13:30:00,29.76,29.8,29.53,29.56,329508.0,29.1421,29.1813,28.9169,28.9463,329508.0
2020-06-12 13:35:00,29.56,29.67,29.3,29.36,645384.0,28.9463,29.054,28.6917,28.7505,645384.0
2020-06-12 13:40:00,29.36,29.56,29.22,29.38,667325.0,28.7505,28.9463,28.6134,28.77,667325.0
2020-06-12 13:45:00,29.38,29.45,29.2,29.27,488751.0,28.77,28.8386,28.5938,28.6623,488751.0
2020-06-12 13:50:00,29.27,29.36,29.08,29.34,619559.0,28.6623,28.7505,28.4763,28.7309,619559.0
2020-06-12 13:55:00,29.35,29.52,29.2,29.24,602283.0,28.7407,28.9071,28.5938,28.6329,602283.0
2020-06-12 14:00:00,29.25,29.54,29.2,29.45,488594.0,28.6427,28.9267,28.5938,28.8386,488594.0
2020-06-12 14:05:00,29.44,29.44,29.3,29.4,332398.0,28.8288,28.8288,28.6917,28.7896,332398.0
2020-06-12 14:10:00,29.41,29.68,29.41,29.51,506033.0,28.7994,29.0638,28.7994,28.8973,506033.0
2020-06-12 14:15:00,29.53,29.67,29.43,29.52,489839.0,28.9169,29.054,28.819,28.9071,489839.0
2020-06-12 14:20:00,29.51,29.62,29.41,29.51,350333.0,28.8973,29.0051,28.7994,28.8973,350333.0
2020-06-12 14:25:00,29.51,29.62,29.48,29.6,399961.0,28.8973,29.0051,28.868,28.9855,399961.0
2020-06-12 14:30:00,29.6,29.8,29.59,29.78,688320.0,28.9855,29.1813,28.9757,29.1617,688320.0
2020-06-12 14:35:00,29.8,29.86,29.67,29.69,373388.0,29.1813,29.2401,29.054,29.0736,373388.0
2020-06-12 14:40:00,29.69,29.8,29.58,29.71,448684.0,29.0736,29.1813,28.9659,29.0932,448684.0
2020-06-12 14:45:00,29.7,29.86,29.7,29.79,374169.0,29.0834,29.2401,29.0834,29.1715,374169.0
2020-06-12 14:50:00,29.79,29.86,29.78,29.85,483651.0,29.1715,29.2401,29.1617,29.2303,483651.0
2020-06-12 14:55:00,29.85,29.86,29.75,29.85,431532.0,29.2303,29.2401,29.1324,29.2303,431532.0
2020-06-12 15:00:00,29.84,30.04,29.84,29.97,726895.0,29.2205,29.4163,29.2205,29.3478,726895.0
2020-06-12 15:05:00,29.97,30.16,29.95,30.06,659143.0,29.3478,29.5338,29.3282,29.4359,659143.0
2020-06-12 15:10:00,30.06,30.3,30.05,30.24,790291.0,29.4359,29.6709,29.4261,29.6122,790291.0
2020-06-12 15:15:00,30.24,30.28,29.95,30.15,892722.0,29.6122,29.6514,29.3282,29.5241,892722.0
2020-06-12 15:20:00,30.16,30.16,29.88,29.89,536667.0,29.5338,29.5338,29.2597,29.2694,536667.0
2020-06-12 15:25:00,29.89,30.17,29.89,30.08,690323.0,29.2694,29.5436,29.2694,29.4555,690323.0
2020-06-12 15:30:00,30.08,30.19,30.03,30.19,491070.0,29.4555,29.5632,29.4065,29.5632,491070.0
2020-06-12 15:35:00,30.19,30.35,30.17,30.26,858720.0,29.5632,29.7199,29.5436,29.6318,858720.0
2020-06-12 15:40:00,30.26,30.31,30.25,30.28,517064.0,29.6318,29.6807,29.622,29.6514,517064.0
2020-06-12 15:45:00,30.29,30.45,30.26,30.39,791598.0,29.6611,29.8178,29.6318,29.7591,791598.0
2020-06-12 15:50:00,30.39,30.49,30.31,30.41,833168.0,29.7591,29.857,29.6807,29.7787,833168.0
2020-06-12 15:55:00,30.41,30.45,30.34,30.43,1083270.0,29.7787,29.8178,29.7101,29.7982,1083270.0
2020-06-15 09:30:00,28.3,28.91,28.0,28.34,3157954.0,27.7125,28.3098,27.4187,27.7516,3157954.0
2020-06-15 09:35:00,28.34,28.93,28.26,28.76,1794878.0,27.7516,28.3294,27.6733,28.1629,1794878.0
2020-06-15 09:40:00,28.77,29.2,28.63,29.03,1650718.0,28.1727,28.5938,28.0356,28.4273,1650718.0
2020-06-15 09:45:00,29.03,29.21,28.88,28.97,961723.0,28.4273,28.6036,28.2804,28.3685,961723.0
2020-06-15 09:50:00,28.97,29.28,28.91,29.15,1027122.0,28.3685,28.6721,28.3098,28.5448,1027122.0
2020-06-15 09:55:00,29.14,29.21,28.63,28.81,1058129.0,28.535,28.6036,28.0356,28.2119,1058129.0
2020-06-15 10:00:00,28.81,28.96,28.6,28.82,909730.0,28.2119,28.3588,28.0062,28.2217,909730.0
2020-06-15 10:05:00,28.83,29.08,28.82,28.95,742877.0,28.2315,28.4763,28.2217,28.349,742877.0
2020-06-15 10:10:00,28.94,29.0,28.75,28.95,670377.0,28.3392,28.3979,28.1531,28.349,670377.0
2020-06-15 10:15:00,28.94,29.14,28.78,29.12,643970.0,28.3392,28.535,28.1825,28.5154,643970.0
2020-06-15 10:20:00,29.12,29.14,28.87,28.87,505311.0,28.5154,28.535,28.2706,28.2706,505311.0
2020-06-15 10:25:00,28.87,28.96,28.74,28.75,571186.0,28.2706,28.3588,28.1433,28.1531,571186.0
2020-06-15 10:30:00,28.74,28.98,28.7,28.89,716016.0,28.1433,28.3783,28.1042,28.2902,716016.0
2020-06-15 10:35:00,28.89,29.02,28.83,28.86,544747.0,28.2902,28.4175,28.2315,28.2608,544747.0
2020-06-15 10:40:00,28.86,29.01,28.76,28.98,569049.0,28.2608,28.4077,28.1629,28.3783,569049.0
2020-06-15 10:45:00,28.96,29.22,28.95,29.18,709582.0,28.3588,28.6134,28.349,28.5742,709582.0
2020-06-15 10:50:00,29.19,29.32,29.1,29.23,696129.0,28.584,28.7113,28.4959,28.6232,696129.0
2020-06-15 10:55:00,29.23,29.39,29.18,29.38,743708.0,28.6232,28.7798,28.5742,28.77,743708.0
2020-06-15 11:00:00,29.38,29.71,29.37,29.63,1063049.0,28.77,29.0932,28.7602,29.0148,1063049.0
2020-06-15 11:05:00,29.63,29.79,29.44,29.67,950256.0,29.0148,29.1715,28.8288,29.054,950256.0
2020-06-15 11:10:00,29.67,29.8,29.49,29.71,723137.0,29.054,29.1813,28.8778,29.0932,723137.0
2020-06-15 11:15:00,29.7,29.7,29.43,29.58,884181.0,29.0834,29.0834,28.819,28.9659,884181.0
2020-06-15 11:20:00,29.58,29.63,29.33,29.55,689827.0,28.9659,29.0148,28.7211,28.9365,689827.0
2020-06-15 11:25:00,29.55,29.61,29.37,29.4,525834.0,28.9365,28.9953,28.7602,28.7896,525834.0
2020-06-15 11:30:00,29.41,29.5,29.27,29.29,554530.0,28.7994,28.8875,28.6623,28.6819,554530.0
2020-06-15 11:35:00,29.3,29.43,29.27,29.41,589279.0,28.6917,28.819,28.6623,28.7994,589279.0
2020-06-15 11:40:00,29.41,29.51,29.3,29.31,452848.0,28.7994,28.8973,28.6917,28.7015,452848.0
2020-06-15 11:45:00,29.31,29.42,29.3,29.39,267616.0,28.7015,28.8092,28.6917,28.7798,267616.0
2020-06-15 11:50:00,29.39,29.5,29.36,29.42,475967.0,28.7798,28.8875,28.7505,28.8092,475967.0
2020-06-15 11:55:00,29.41,29.58,29.4,29.49,398368.0,28.7994,28.9659,28.7896,28.8778,398368.0
2020-06-15 12:00:00,29.47,29.75,29.42,29.67,450601.0,28.8582,29.1324,28.8092,29.054,450601.0
2020-06-15 12:05:00,29.67,29.86,29.64,29.79,657378.0,29.054,29.2401,29.0246,29.1715,657378.0
2020-06-15 12:10:00,29.78,29.82,29.72,29.81,360869.0,29.1617,29.2009,29.103,29.1911,360869.0
2020-06-15 12:15:00,29.8,29.99,29.8,29.9,574945.0,29.1813,29.3674,29.1813,29.2792,574945.0
2020-06-15 12:20:00,29.89,30.13,29.85,30.12,681160.0,29.2694,29.5045,29.2303,29.4947,681160.0
2020-06-15 12:25:00,30.13,30.14,29.92,29.96,594653.0,29.5045,29.5143,29.2988,29.338,594653.0
2020-06-15 12:30:00,29.96,30.05,29.85,29.88,487781.0,29.338,29.4261,29.2303,29.2597,487781.0
2020-06-15 12:35:00,29.87,30.11,29.87,30.07,484200.0,29.2499,29.4849,29.2499,29.4457,484200.0
2020-06-15 12:40:00,30.05,30.07,29.91,30.05,386835.0,29.4261,29.4457,29.289,29.4261,386835.0
2020-06-15 12:45:00,30.06,30.19,29.93,30.12,513355.0,29.4359,29.5632,29.3086,29.4947,513355.0
2020-06-15 12:50:00,30.1,30.24,30.08,30.21,420894.0,29.4751,29.6122,29.4555,29.5828,420894.0
2020-06-15 12:55:00,30.21,30.47,30.17,30.45,745574.0,29.5828,29.8374,29.5436,29.8178,745574.0
2020-06-15 13:00:00,30.44,30.72,30.38,30.7,910814.0,29.808,30.0822,29.7493,30.0626,910814.0
2020-06-15 13:05:00,30.69,30.83,30.56,30.82,828199.0,30.0528,30.1899,29.9255,30.1801,828199.0
2020-06-15 13:10:00,30.83,30.9,30.49,30.57,952518.0,30.1899,30.2585,29.857,29.9353,952518.0
2020-06-15 13:15:00,30.57,30.78,30.53,30.61,639676.0,29.9353,30.141,29.8962,29.9745,639676.0
2020-06-15 13:20:00,30.61,30.67,30.26,30.35,901461.0,29.9745,30.0333,29.6318,29.7199,901461.0
2020-06-15 13:25:00,30.35,30.46,30.33,30.43,591213.0,29.7199,29.8276,29.7003,29.7982,591213.0
2020-06-15 13:30:00,30.43,30.43,30.12,30.21,784766.0,29.7982,29.7982,29.4947,29.5828,784766.0
2020-06-15 13:35:00,30.22,30.39,30.21,30.26,592661.0,29.5926,29.7591,29.5828,29.6318,592661.0
2020-06-15 13:40:00,30.27,30.38,30.07,30.17,547106.0,29.6416,29.7493,29.4457,29.5436,547106.0
2020-06-15 13:45:00,30.16,30.17,29.85,29.86,674455.0,29.5338,29.5436,29.2303,29.2401,674455.0
2020-06-15 13:50:00,29.86,30.18,29.86,30.06,676122.0,29.2401,29.5534,29.2401,29.4359,676122.0
2020-06-15 13:55:00,30.08,30.09,29.92,29.97,414518.0,29.4555,29.4653,29.2988,29.3478,414518.0
2020-06-15 14:00:00,29.96,30.6,29.96,30.46,1104653.0,29.338,29.9647,29.338,29.8276,1104653.0
2020-06-15 14:05:00,30.46,30.64,30.4,30.41,809609.0,29.8276,30.0039,29.7689,29.7787,809609.0
2020-06-15 14:10:00,30.41,30.51,30.35,30.46,715210.0,29.7787,29.8766,29.7199,29.8276,715210.0
2020-06-15 14:15:00,30.46,30.67,30.45,30.54,595906.0,29.8276,30.0333,29.8178,29.906,595906.0
2020-06-15 14:20:00,30.53,30.58,30.32,30.45,578824.0,29.8962,29.9451,29.6905,29.8178,578824.0
2020-06-15 14:25:00,30.45,30.49,30.35,30.42,435549.0,29.8178,29.857,29.7199,29.7884,435549.0
2020-06-15 14:30:00,30.42,30.51,30.24,30.29,708948.0,29.7884,29.8766,29.6122,29.6611,708948.0
2020-06-15 14:35:00,30.3,30.42,30.25,30.37,512001.0,29.6709,29.7884,29.622,29.7395,512001.0
2020-06-15 14:40:00,30.37,30.46,30.3,30.37,410176.0,29.7395,29.8276,29.6709,29.7395,410176.0
2020-06-15 14:45:00,30.38,30.57,30.36,30.54,410279.0,29.7493,29.9353,29.7297,29.906,410279.0
2020-06-15 14:50:00,30.54,30.6,30.39,30.45,401077.0,29.906,29.9647,29.7591,29.8178,401077.0
2020-06-15 14:55:00,30.45,30.59,30.39,30.49,330556.0,29.8178,29.9549,29.7591,29.857,330556.0
2020-06-15 15:00:00,30.49,30.75,30.48,30.7,453231.0,29.857,30.1116,29.8472,30.0626,453231.0
2020-06-15 15:05:00,30.7,30.74,30.61,30.64,424005.0,30.0626,30.1018,29.9745,30.0039,424005.0
2020-06-15 15:10:00,30.65,30.97,30.65,30.93,1090398.0,30.0137,30.327,30.0137,30.2879,1090398.0
2020-06-15 15:15:00,30.92,30.92,30.65,30.71,587140.0,30.2781,30.2781,30.0137,30.0724,587140.0
2020-06-15 15:20:00,30.7,30.74,30.57,30.71,481019.0,30.0626,30.1018,29.9353,30.0724,481019.0
2020-06-15 15:25:00,30.72,30.79,30.46,30.48,733831.0,30.0822,30.1508,29.8276,29.8472,733831.0
2020-06-15 15:30:00,30.48,30.56,30.13,30.22,892470.0,29.8472,29.9255,29.5045,29.5926,892470.0
2020-06-15 15:35:00,30.22,30.4,30.13,30.27,842737.0,29.5926,29.7689,29.5045,29.6416,842737.0
2020-06-15 15:40:00,30.26,30.47,30.14,30.44,804402.0,29.6318,29.8374,29.5143,29.808,804402.0
2020-06-15 15:45:00,30.44,30.5,30.33,30.42,652336.0,29.808,29.8668,29.7003,29.7884,652336.0
2020-06-15 15:50:00,30.4,30.54,30.35,30.53,889618.0,29.7689,29.906,29.7199,29.8962,889618.0
2020-06-15 15:55:00,30.52,30.56,30.43,30.46,1222788.0,29.8864,29.9255,29.7982,29.8276,1222788.0
2020-06-16 09:30:00,32.63,33.02,32.35,32.43,3393430.0,31.9526,32.3345,31.6784,31.7567,3393430.0
2020-06-16 09:35:00,32.43,32.66,32.27,32.45,1831987.0,31.7567,31.9819,31.6,31.7763,1831987.0
2020-06-16 09:40:00,32.45,32.5,31.91,31.92,1981985.0,31.7763,31.8253,31.2475,31.2573,1981985.0
2020-06-16 09:45:00,31.93,32.22,31.62,31.63,1776124.0,31.2671,31.5511,30.9635,30.9733,1776124.0
2020-06-16 09:50:00,31.63,31.91,31.63,31.83,1435669.0,30.9733,31.2475,30.9733,31.1692,1435669.0
2020-06-16 09:55:00,31.82,32.18,31.82,32.13,1474485.0,31.1594,31.5119,31.1594,31.4629,1474485.0
2020-06-16 10:00:00,32.13,32.37,32.1,32.26,1144046.0,31.4629,31.698,31.4336,31.5902,1144046.0
2020-06-16 10:05:00,32.26,32.47,32.14,32.17,1006780.0,31.5902,31.7959,31.4727,31.5021,1006780.0
2020-06-16 10:10:00,32.16,32.36,32.06,32.14,882625.0,31.4923,31.6882,31.3944,31.4727,882625.0
2020-06-16 10:15:00,32.15,32.23,31.97,32.0,961936.0,31.4825,31.5609,31.3063,31.3356,961936.0
2020-06-16 10:20:00,31.99,32.13,31.82,31.99,883256.0,31.3259,31.4629,31.1594,31.3259,883256.0
2020-06-16 10:25:00,31.99,32.16,31.92,32.05,605426.0,31.3259,31.4923,31.2573,31.3846,605426.0
2020-06-16 10:30:00,32.06,32.1,31.69,31.72,801780.0,31.3944,31.4336,31.0321,31.0615,801780.0
2020-06-16 10:35:00,31.73,31.79,31.38,31.49,1169341.0,31.0712,31.13,30.7285,30.8362,1169341.0
2020-06-16 10:40:00,31.48,31.57,31.28,31.45,1091961.0,30.8264,30.9146,30.6306,30.7971,1091961.0
2020-06-16 10:45:00,31.46,31.75,31.27,31.68,1015463.0,30.8069,31.0908,30.6208,31.0223,1015463.0
2020-06-16 10:50:00,31.67,31.69,31.11,31.27,1132774.0,31.0125,31.0321,30.4641,30.6208,1132774.0
2020-06-16 10:55:00,31.26,31.26,30.87,30.94,1433208.0,30.611,30.611,30.2291,30.2976,1433208.0
2020-06-16 11:00:00,30.92,31.14,30.61,31.12,1690626.0,30.2781,30.4935,29.9745,30.4739,1690626.0
2020-06-16 11:05:00,31.14,31.24,30.9,31.05,1098715.0,30.4935,30.5914,30.2585,30.4054,1098715.0
2020-06-16 11:10:00,31.06,31.12,30.81,31.12,745550.0,30.4152,30.4739,30.1703,30.4739,745550.0
2020-06-16 11:15:00,31.12,31.4,31.09,31.18,944457.0,30.4739,30.7481,30.4445,30.5327,944457.0
2020-06-16 11:20:00,31.2,31.47,31.15,31.4,851298.0,30.5523,30.8166,30.5033,30.7481,851298.0
2020-06-16 11:25:00,31.4,31.45,31.22,31.35,620456.0,30.7481,30.7971,30.5718,30.6991,620456.0
2020-06-16 11:30:00,31.37,31.44,31.26,31.37,541378.0,30.7187,30.7873,30.611,30.7187,541378.0
2020-06-16 11:35:00,31.38,31.45,31.14,31.19,604893.0,30.7285,30.7971,30.4935,30.5425,604893.0
2020-06-16 11:40:00,31.19,31.3,31.12,31.29,453495.0,30.5425,30.6502,30.4739,30.6404,453495.0
2020-06-16 11:45:00,31.29,31.54,31.23,31.54,600364.0,30.6404,30.8852,30.5816,30.8852,600364.0
2020-06-16 11:50:00,31.55,31.58,31.25,31.33,468493.0,30.895,30.9244,30.6012,30.6796,468493.0
2020-06-16 11:55:00,31.33,31.37,31.11,31.26,465981.0,30.6796,30.7187,30.4641,30.611,465981.0
2020-06-16 12:00:00,31.27,31.3,31.09,31.2,379812.0,30.6208,30.6502,30.4445,30.5523,379812.0
2020-06-16 12:05:00,31.2,31.29,31.12,31.28,313990.0,30.5523,30.6404,30.4739,30.6306,313990.0
2020-06-16 12:10:00,31.28,31.4,31.19,31.38,345934.0,30.6306,30.7481,30.5425,30.7285,345934.0
2020-06-16 12:15:00,31.38,31.41,31.2,31.3,311879.0,30.7285,30.7579,30.5523,30.6502,311879.0
2020-06-16 12:20:00,31.3,31.37,31.29,31.34,278788.0,30.6502,30.7187,30.6404,30.6893,278788.0
2020-06-16 12:25:00,31.35,31.45,31.31,31.4,274612.0,30.6991,30.7971,30.66,30.7481,274612.0
2020-06-16 12:30:00,31.41,31.56,31.38,31.54,424197.0,30.7579,30.9048,30.7285,30.8852,424197.0
2020-06-16 12:35:00,31.53,31.62,31.51,31.55,476437.0,30.8754,30.9635,30.8558,30.895,476437.0
2020-06-16 12:40:00,31.55,31.6,31.45,31.58,374963.0,30.895,30.9439,30.7971,30.9244,374963.0
2020-06-16 12:45:00,31.59,31.6,31.37,31.4,309463.0,30.9342,30.9439,30.7187,30.7481,309463.0
2020-06-16 12:50:00,31.4,31.44,31.29,31.3,317183.0,30.7481,30.7873,30.6404,30.6502,317183.0
2020-06-16 12:55:00,31.3,31.43,31.23,31.4,344275.0,30.6502,30.7775,30.5816,30.7481,344275.0
2020-06-16 13:00:00,31.4,31.55,31.39,31.4,300570.0,30.7481,30.895,30.7383,30.7481,300570.0
2020-06-16 13:05:00,31.4,31.51,31.34,31.45,277550.0,30.7481,30.8558,30.6893,30.7971,277550.0
2020-06-16 13:10:00,31.45,31.49,31.39,31.45,209161.0,30.7971,30.8362,30.7383,30.7971,209161.0
2020-06-16 13:15:00,31.45,31.57,31.44,31.55,357186.0,30.7971,30.9146,30.7873,30.895,357186.0
2020-06-16 13:20:00,31.55,31.55,31.36,31.48,269033.0,30.895,30.895,30.7089,30.8264,269033.0
2020-06-16 13:25:00,31.47,31.5,31.39,31.41,200252.0,30.8166,30.846,30.7383,30.7579,200252.0
2020-06-16 13:30:00,31.4,31.45,31.28,31.33,307805.0,30.7481,30.7971,30.6306,30.6796,307805.0
2020-06-16 13:35:00,31.33,31.37,31.21,31.24,424126.0,30.6796,30.7187,30.562,30.5914,424126.0
2020-06-16 13:40:00,31.24,31.39,31.24,31.34,240360.0,30.5914,30.7383,30.5914,30.6893,240360.0
2020-06-16 13:45:00,31.33,31.36,31.26,31.3,212792.0,30.6796,30.7089,30.611,30.6502,212792.0
2020-06-16 13:50:00,31.3,31.36,31.14,31.18,357586.0,30.6502,30.7089,30.4935,30.5327,357586.0
2020-06-16 13:55:00,31.16,31.26,31.09,31.24,347391.0,30.5131,30.611,30.4445,30.5914,347391.0
2020-06-16 14:00:00,31.24,31.38,31.23,31.37,338880.0,30.5914,30.7285,30.5816,30.7187,338880.0
2020-06-16 14:05:00,31.36,31.41,31.31,31.38,230389.0,30.7089,30.7579,30.66,30.7285,230389.0
2020-06-16 14:10:00,31.38,31.54,31.31,31.52,358823.0,30.7285,30.8852,30.66,30.8656,358823.0
2020-06-16 14:15:00,31.52,31.57,31.45,31.49,482648.0,30.8656,30.9146,30.7971,30.8362,482648.0
2020-06-16 14:20:00,31.49,31.54,31.29,31.38,483946.0,30.8362,30.8852,30.6404,30.7285,483946.0
2020-06-16 14:25:00,31.38,31.46,31.31,31.42,396449.0,30.7285,30.8069,30.66,30.7677,396449.0
2020-06-16 14:30:00,31.43,31.53,31.42,31.43,298362.0,30.7775,30.8754,30.7677,30.7775,298362.0
2020-06-16 14:35:00,31.43,31.49,31.4,31.46,238106.0,30.7775,30.8362,30.7481,30.8069,238106.0
2020-06-16 14:40:00,31.46,31.48,31.39,31.43,212665.0,30.8069,30.8264,30.7383,30.7775,212665.0
2020-06-16 14:45:00,31.44,31.47,31.31,31.44,337770.0,30.7873,30.8166,30.66,30.7873,337770.0
2020-06-16 14:50:00,31.45,31.47,31.32,31.41,290286.0,30.7971,30.8166,30.6698,30.7579,290286.0
2020-06-16 14:55:00,31.42,31.45,31.32,31.38,286673.0,30.7677,30.7971,30.6698,30.7285,286673.0
2020-06-16 15:00:00,31.38,31.39,31.21,31.25,316387.0,30.7285,30.7383,30.562,30.6012,316387.0
2020-06-16 15:05:00,31.26,31.31,31.12,31.16,353510.0,30.611,30.66,30.4739,30.5131,353510.0
2020-06-16 15:10:00,31.16,31.18,31.05,31.08,477676.0,30.5131,30.5327,30.4054,30.4347,477676.0
2020-06-16 15:15:00,31.08,31.14,30.96,31.03,669623.0,30.4347,30.4935,30.3172,30.3858,669623.0
2020-06-16 15:20:00,31.03,31.24,31.02,31.21,509796.0,30.3858,30.5914,30.376,30.562,509796.0
2020-06-16 15:25:00,31.21,31.29,31.16,31.23,425066.0,30.562,30.6404,30.5131,30.5816,425066.0
2020-06-16 15:30:00,31.23,31.4,31.17,31.37,477091.0,30.5816,30.7481,30.5229,30.7187,477091.0
2020-06-16 15:35:00,31.36,31.4,31.29,31.36,389724.0,30.7089,30.7481,30.6404,30.7089,389724.0
2020-06-16 15:40:00,31.35,31.41,31.25,31.29,510004.0,30.6991,30.7579,30.6012,30.6404,510004.0
2020-06-16 15:45:00,31.29,31.38,31.23,31.31,600723.0,30.6404,30.7285,30.5816,30.66,600723.0
2020-06-16 15:50:00,31.32,31.39,31.17,31.2,891217.0,30.6698,30.7383,30.5229,30.5523,891217.0
2020-06-16 15:55:00,31.21,31.33,31.12,31.33,1314070.0,30.562,30.6796,30.4739,30.6796,1314070.0
2020-06-17 09:30:00,30.84,31.12,30.55,30.7,1556657.0,30.1997,30.4739,29.9157,30.0626,1556657.0
2020-06-17 09:35:00,30.69,30.76,30.29,30.32,1359684.0,30.0528,30.1214,29.6611,29.6905,1359684.0
2020-06-17 09:40:00,30.31,30.7,30.16,30.65,1161896.0,29.6807,30.0626,29.5338,30.0137,1161896.0
2020-06-17 09:45:00,30.65,30.67,30.41,30.59,677866.0,30.0137,30.0333,29.7787,29.9549,677866.0
2020-06-17 09:50:00,30.6,30.73,30.5,30.63,798746.0,29.9647,30.092,29.8668,29.9941,798746.0
2020-06-17 09:55:00,30.64,30.66,30.16,30.27,1049512.0,30.0039,30.0235,29.5338,29.6416,1049512.0
2020-06-17 10:00:00,30.27,30.47,30.2,30.21,766849.0,29.6416,29.8374,29.573,29.5828,766849.0
2020-06-17 10:05:00,30.21,30.5,30.2,30.4,676208.0,29.5828,29.8668,29.573,29.7689,676208.0
2020-06-17 10:10:00,30.41,30.45,30.23,30.29,627911.0,29.7787,29.8178,29.6024,29.6611,627911.0
2020-06-17 10:15:00,30.29,30.53,30.17,30.27,870411.0,29.6611,29.8962,29.5436,29.6416,870411.0
2020-06-17 10:20:00,30.27,30.39,30.12,30.22,721782.0,29.6416,29.7591,29.4947,29.5926,721782.0
2020-06-17 10:25:00,30.22,30.26,30.08,30.19,632056.0,29.5926,29.6318,29.4555,29.5632,632056.0
2020-06-17 10:30:00,30.21,30.5,30.13,30.37,670792.0,29.5828,29.8668,29.5045,29.7395,670792.0
2020-06-17 10:35:00,30.36,30.48,30.27,30.46,553137.0,29.7297,29.8472,29.6416,29.8276,553137.0
2020-06-17 10:40:00,30.46,30.48,30.33,30.46,361082.0,29.8276,29.8472,29.7003,29.8276,361082.0
2020-06-17 10:45:00,30.46,30.5,30.37,30.46,502838.0,29.8276,29.8668,29.7395,29.8276,502838.0
2020-06-17 10:50:00,30.45,30.59,30.41,30.56,448472.0,29.8178,29.9549,29.7787,29.9255,448472.0
2020-06-17 10:55:00,30.56,30.63,30.46,30.47,552636.0,29.9255,29.9941,29.8276,29.8374,552636.0
2020-06-17 11:00:00,30.47,30.52,30.33,30.42,411134.0,29.8374,29.8864,29.7003,29.7884,411134.0
2020-06-17 11:05:00,30.43,30.6,30.41,30.43,447360.0,29.7982,29.9647,29.7787,29.7982,447360.0
2020-06-17 11:10:00,30.43,30.5,30.38,30.45,293636.0,29.7982,29.8668,29.7493,29.8178,293636.0
2020-06-17 11:15:00,30.46,30.48,30.38,30.47,420274.0,29.8276,29.8472,29.7493,29.8374,420274.0
2020-06-17 11:20:00,30.48,30.5,30.41,30.42,223505.0,29.8472,29.8668,29.7787,29.7884,223505.0
2020-06-17 11:25:00,30.42,30.48,30.39,30.44,244432.0,29.7884,29.8472,29.7591,29.808,244432.0
2020-06-17 11:30:00,30.42,30.53,30.4,30.5,226845.0,29.7884,29.8962,29.7689,29.8668,226845.0
2020-06-17 11:35:00,30.5,30.59,30.43,30.44,334039.0,29.8668,29.9549,29.7982,29.808,334039.0
2020-06-17 11:40:00,30.45,30.59,30.44,30.59,310339.0,29.8178,29.9549,29.808,29.9549,310339.0
2020-06-17 11:45:00,30.59,30.7,30.56,30.61,363433.0,29.9549,30.0626,29.9255,29.9745,363433.0
2020-06-17 11:50:00,30.61,30.63,30.53,30.58,210717.0,29.9745,29.9941,29.8962,29.9451,210717.0
2020-06-17 11:55:00,30.58,30.65,30.57,30.62,212950.0,29.9451,30.0137,29.9353,29.9843,212950.0
2020-06-17 12:00:00,30.63,30.63,30.55,30.61,173439.0,29.9941,29.9941,29.9157,29.9745,173439.0
2020-06-17 12:05:00,30.61,30.71,30.6,30.69,201605.0,29.9745,30.0724,29.9647,30.0528,201605.0
2020-06-17 12:10:00,30.69,30.69,30.58,30.61,139734.0,30.0528,30.0528,29.9451,29.9745,139734.0
2020-06-17 12:15:00,30.62,30.67,30.58,30.62,146416.0,29.9843,30.0333,29.9451,29.9843,146416.0
2020-06-17 12:20:00,30.62,30.62,30.54,30.57,193208.0,29.9843,29.9843,29.906,29.9353,193208.0
2020-06-17 12:25:00,30.58,30.62,30.48,30.51,203632.0,29.9451,29.9843,29.8472,29.8766,203632.0
2020-06-17 12:30:00,30.51,30.68,30.5,30.59,181302.0,29.8766,30.043,29.8668,29.9549,181302.0
2020-06-17 12:35:00,30.58,30.62,30.54,30.62,141242.0,29.9451,29.9843,29.906,29.9843,141242.0
2020-06-17 12:40:00,30.61,30.61,30.51,30.58,135522.0,29.9745,29.9745,29.8766,29.9451,135522.0
2020-06-17 12:45:00,30.59,30.6,30.49,30.5,160415.0,29.9549,29.9647,29.857,29.8668,160415.0
2020-06-17 12:50:00,30.49,30.51,30.41,30.46,249834.0,29.857,29.8766,29.7787,29.8276,249834.0
2020-06-17 12:55:00,30.46,30.54,30.4,30.54,205586.0,29.8276,29.906,29.7689,29.906,205586.0
2020-06-17 13:00:00,30.54,30.58,30.51,30.56,111409.0,29.906,29.9451,29.8766,29.9255,111409.0
2020-06-17 13:05:00,30.56,30.65,30.56,30.63,161316.0,29.9255,30.0137,29.9255,29.9941,161316.0
2020-06-17 13:10:00,30.62,30.64,30.59,30.62,173523.0,29.9843,30.0039,29.9549,29.9843,173523.0
2020-06-17 13:15:00,30.62,30.65,30.59,30.62,118387.0,29.9843,30.0137,29.9549,29.9843,118387.0
2020-06-17 13:20:00,30.63,30.75,30.61,30.71,249334.0,29.9941,30.1116,29.9745,30.0724,249334.0
2020-06-17 13:25:00,30.71,30.88,30.71,30.79,542975.0,30.0724,30.2389,30.0724,30.1508,542975.0
2020-06-17 13:30:00,30.77,30.8,30.72,30.74,284852.0,30.1312,30.1606,30.0822,30.1018,284852.0
2020-06-17 13:35:00,30.73,30.89,30.73,30.89,174301.0,30.092,30.2487,30.092,30.2487,174301.0
2020-06-17 13:40:00,30.88,30.96,30.88,30.94,431014.0,30.2389,30.3172,30.2389,30.2976,431014.0
2020-06-17 13:45:00,30.94,30.96,30.86,30.9,264652.0,30.2976,30.3172,30.2193,30.2585,264652.0
2020-06-17 13:50:00,30.9,30.94,30.86,30.89,247466.0,30.2585,30.2976,30.2193,30.2487,247466.0
2020-06-17 13:55:00,30.9,30.92,30.83,30.83,336172.0,30.2585,30.2781,30.1899,30.1899,336172.0
2020-06-17 14:00:00,30.84,30.85,30.78,30.83,306395.0,30.1997,30.2095,30.141,30.1899,306395.0
2020-06-17 14:05:00,30.84,30.94,30.83,30.94,248429.0,30.1997,30.2976,30.1899,30.2976,248429.0
2020-06-17 14:10:00,30.93,31.0,30.88,30.89,406185.0,30.2879,30.3564,30.2389,30.2487,406185.0
2020-06-17 14:15:00,30.9,30.94,30.85,30.9,365486.0,30.2585,30.2976,30.2095,30.2585,365486.0
2020-06-17 14:20:00,30.91,30.98,30.9,30.93,184109.0,30.2683,30.3368,30.2585,30.2879,184109.0
2020-06-17 14:25:00,30.93,30.95,30.89,30.93,275984.0,30.2879,30.3074,30.2487,30.2879,275984.0
2020-06-17 14:30:00,30.93,30.94,30.88,30.89,239702.0,30.2879,30.2976,30.2389,30.2487,239702.0
2020-06-17 14:35:00,30.9,30.97,30.89,30.94,186718.0,30.2585,30.327,30.2487,30.2976,186718.0
2020-06-17 14:40:00,30.94,31.07,30.93,30.98,509893.0,30.2976,30.425,30.2879,30.3368,509893.0
2020-06-17 14:45:00,30.98,31.13,30.97,31.1,331528.0,30.3368,30.4837,30.327,30.4543,331528.0
2020-06-17 14:50:00,31.1,31.16,31.05,31.07,351750.0,30.4543,30.5131,30.4054,30.425,351750.0
2020-06-17 14:55:00,31.08,31.1,30.92,30.93,328528.0,30.4347,30.4543,30.2781,30.2879,328528.0
2020-06-17 15:00:00,30.94,30.97,30.85,30.92,325636.0,30.2976,30.327,30.2095,30.2781,325636.0
2020-06-17 15:05:00,30.93,31.04,30.87,31.03,300618.0,30.2879,30.3956,30.2291,30.3858,300618.0
2020-06-17 15:10:00,31.02,31.03,30.92,30.94,223580.0,30.376,30.3858,30.2781,30.2976,223580.0
2020-06-17 15:15:00,30.94,31.03,30.89,30.9,281110.0,30.2976,30.3858,30.2487,30.2585,281110.0
2020-06-17 15:20:00,30.91,30.92,30.73,30.8,365797.0,30.2683,30.2781,30.092,30.1606,365797.0
2020-06-17 15:25:00,30.8,30.82,30.64,30.73,456121.0,30.1606,30.1801,30.0039,30.092,456121.0
2020-06-17 15:30:00,30.73,30.8,30.62,30.76,450033.0,30.092,30.1606,29.9843,30.1214,450033.0
2020-06-17 15:35:00,30.76,30.8,30.65,30.73,425231.0,30.1214,30.1606,30.0137,30.092,425231.0
2020-06-17 15:40:00,30.73,30.73,30.56,30.64,396658.0,30.092,30.092,29.9255,30.0039,396658.0
2020-06-17 15:45:00,30.64,30.7,30.62,30.67,420799.0,30.0039,30.0626,29.9843,30.0333,420799.0
2020-06-17 15:50:00,30.67,30.8,30.65,30.77,559212.0,30.0333,30.1606,30.0137,30.1312,559212.0
2020-06-17 15:55:00,30.77,30.85,30.72,30.72,929862.0,30.1312,30.2095,30.0822,30.0822,929862.0
2020-06-18 09:30:00,29.86,30.29,29.59,29.93,1763117.0,29.2401,29.6611,28.9757,29.3086,1763117.0
2020-06-18 09:35:00,29.94,30.18,29.82,30.15,1033856.0,29.3184,29.5534,29.2009,29.5241,1033856.0
2020-06-18 09:40:00,30.14,30.28,29.97,30.25,1177020.0,29.5143,29.6514,29.3478,29.622,1177020.0
2020-06-18 09:45:00,30.25,30.35,30.1,30.33,838443.0,29.622,29.7199,29.4751,29.7003,838443.0
2020-06-18 09:50:00,30.33,30.37,30.11,30.22,788626.0,29.7003,29.7395,29.4849,29.5926,788626.0
2020-06-18 09:55:00,30.22,30.24,29.98,30.03,823562.0,29.5926,29.6122,29.3576,29.4065,823562.0
2020-06-18 10:00:00,30.03,30.33,30.03,30.3,668031.0,29.4065,29.7003,29.4065,29.6709,668031.0
2020-06-18 10:05:00,30.3,30.56,30.3,30.52,875198.0,29.6709,29.9255,29.6709,29.8864,875198.0
2020-06-18 10:10:00,30.52,30.65,30.36,30.64,1024323.0,29.8864,30.0137,29.7297,30.0039,1024323.0
2020-06-18 10:15:00,30.64,30.99,30.63,30.92,1201669.0,30.0039,30.3466,29.9941,30.2781,1201669.0
2020-06-18 10:20:00,30.92,30.98,30.65,30.74,803471.0,30.2781,30.3368,30.0137,30.1018,803471.0
2020-06-18 10:25:00,30.74,30.92,30.72,30.85,548675.0,30.1018,30.2781,30.0822,30.2095,548675.0
2020-06-18 10:30:00,30.86,31.1,30.79,31.0,974184.0,30.2193,30.4543,30.1508,30.3564,974184.0
2020-06-18 10:35:00,30.99,31.15,30.87,30.87,642721.0,30.3466,30.5033,30.2291,30.2291,642721.0
2020-06-18 10:40:00,30.87,30.95,30.76,30.81,478771.0,30.2291,30.3074,30.1214,30.1703,478771.0
2020-06-18 10:45:00,30.82,30.85,30.66,30.68,619911.0,30.1801,30.2095,30.0235,30.043,619911.0
2020-06-18 10:50:00,30.69,30.7,30.52,30.57,627103.0,30.0528,30.0626,29.8864,29.9353,627103.0
2020-06-18 10:55:00,30.58,30.73,30.57,30.64,522787.0,29.9451,30.092,29.9353,30.0039,522787.0
2020-06-18 11:00:00,30.63,30.64,30.45,30.5,512678.0,29.9941,30.0039,29.8178,29.8668,512678.0
2020-06-18 11:05:00,30.5,30.53,30.26,30.32,765765.0,29.8668,29.8962,29.6318,29.6905,765765.0
2020-06-18 11:10:00,30.33,30.37,30.21,30.26,626239.0,29.7003,29.7395,29.5828,29.6318,626239.0
2020-06-18 11:15:00,30.28,30.36,30.17,30.19,537352.0,29.6514,29.7297,29.5436,29.5632,537352.0
2020-06-18 11:20:00,30.18,30.21,30.08,30.16,634271.0,29.5534,29.5828,29.4555,29.5338,634271.0
2020-06-18 11:25:00,30.18,30.28,30.14,30.26,467912.0,29.5534,29.6514,29.5143,29.6318,467912.0
2020-06-18 11:30:00,30.26,30.39,30.23,30.3,400176.0,29.6318,29.7591,29.6024,29.6709,400176.0
2020-06-18 11:35:00,30.31,30.34,30.14,30.19,363994.0,29.6807,29.7101,29.5143,29.5632,363994.0
2020-06-18 11:40:00,30.19,30.32,30.16,30.28,284064.0,29.5632,29.6905,29.5338,29.6514,284064.0
2020-06-18 11:45:00,30.28,30.3,30.16,30.21,305193.0,29.6514,29.6709,29.5338,29.5828,305193.0
2020-06-18 11:50:00,30.21,30.21,30.06,30.1,408566.0,29.5828,29.5828,29.4359,29.4751,408566.0
2020-06-18 11:55:00,30.09,30.18,30.08,30.14,256549.0,29.4653,29.5534,29.4555,29.5143,256549.0
2020-06-18 12:00:00,30.14,30.22,30.07,30.13,296366.0,29.5143,29.5926,29.4457,29.5045,296366.0
2020-06-18 12:05:00,30.12,30.18,30.08,30.17,213808.0,29.4947,29.5534,29.4555,29.5436,213808.0
2020-06-18 12:10:00,30.16,30.27,30.13,30.27,227173.0,29.5338,29.6416,29.5045,29.6416,227173.0
2020-06-18 12:15:00,30.26,30.33,30.21,30.28,186084.0,29.6318,29.7003,29.5828,29.6514,186084.0
2020-06-18 12:20:00,30.29,30.37,30.27,30.33,238225.0,29.6611,29.7395,29.6416,29.7003,238225.0
2020-06-18 12:25:00,30.33,30.45,30.31,30.38,266030.0,29.7003,29.8178,29.6807,29.7493,266030.0
2020-06-18 12:30:00,30.36,30.41,30.26,30.3,255515.0,29.7297,29.7787,29.6318,29.6709,255515.0
2020-06-18 12:35:00,30.31,30.32,30.17,30.23,191921.0,29.6807,29.6905,29.5436,29.6024,191921.0
2020-06-18 12:40:00,30.23,30.3,30.21,30.28,130507.0,29.6024,29.6709,29.5828,29.6514,130507.0
2020-06-18 12:45:00,30.29,30.32,30.26,30.28,106015.0,29.6611,29.6905,29.6318,29.6514,106015.0
2020-06-18 12:50:00,30.28,30.35,30.23,30.32,131881.0,29.6514,29.7199,29.6024,29.6905,131881.0
2020-06-18 12:55:00,30.32,30.34,30.3,30.34,116487.0,29.6905,29.7101,29.6709,29.7101,116487.0
2020-06-18 13:00:00,30.34,30.36,30.29,30.3,90459.0,29.7101,29.7297,29.6611,29.6709,90459.0
2020-06-18 13:05:00,30.3,30.35,30.27,30.33,108975.0,29.6709,29.7199,29.6416,29.7003,108975.0
2020-06-18 13:10:00,30.34,30.45,30.33,30.45,192528.0,29.7101,29.8178,29.7003,29.8178,192528.0
2020-06-18 13:15:00,30.44,30.47,30.34,30.41,173198.0,29.808,29.8374,29.7101,29.7787,173198.0
2020-06-18 13:20:00,30.41,30.44,30.36,30.38,87361.0,29.7787,29.808,29.7297,29.7493,87361.0
2020-06-18 13:25:00,30.36,30.41,30.35,30.4,115801.0,29.7297,29.7787,29.7199,29.7689,115801.0
2020-06-18 13:30:00,30.4,30.44,30.36,30.41,131730.0,29.7689,29.808,29.7297,29.7787,131730.0
2020-06-18 13:35:00,30.42,30.52,30.4,30.51,214703.0,29.7884,29.8864,29.7689,29.8766,214703.0
2020-06-18 13:40:00,30.51,30.53,30.44,30.46,202017.0,29.8766,29.8962,29.808,29.8276,202017.0
2020-06-18 13:45:00,30.46,30.56,30.45,30.54,149342.0,29.8276,29.9255,29.8178,29.906,149342.0
2020-06-18 13:50:00,30.55,30.61,30.53,30.6,174498.0,29.9157,29.9745,29.8962,29.9647,174498.0
2020-06-18 13:55:00,30.6,30.63,30.56,30.59,223728.0,29.9647,29.9941,29.9255,29.9549,223728.0
2020-06-18 14:00:00,30.59,30.6,30.46,30.5,335915.0,29.9549,29.9647,29.8276,29.8668,335915.0
2020-06-18 14:05:00,30.5,30.51,30.42,30.44,247812.0,29.8668,29.8766,29.7884,29.808,247812.0
2020-06-18 14:10:00,30.43,30.5,30.43,30.48,170304.0,29.7982,29.8668,29.7982,29.8472,170304.0
2020-06-18 14:15:00,30.47,30.53,30.41,30.53,162706.0,29.8374,29.8962,29.7787,29.8962,162706.0
2020-06-18 14:20:00,30.53,30.61,30.51,30.6,256190.0,29.8962,29.9745,29.8766,29.9647,256190.0
2020-06-18 14:25:00,30.6,30.67,30.59,30.62,246634.0,29.9647,30.0333,29.9549,29.9843,246634.0
2020-06-18 14:30:00,30.61,30.74,30.59,30.65,368285.0,29.9745,30.1018,29.9549,30.0137,368285.0
2020-06-18 14:35:00,30.66,30.71,30.61,30.63,268781.0,30.0235,30.0724,29.9745,29.9941,268781.0
2020-06-18 14:40:00,30.64,30.65,30.53,30.58,250959.0,30.0039,30.0137,29.8962,29.9451,250959.0
2020-06-18 14:45:00,30.57,30.61,30.51,30.53,176630.0,29.9353,29.9745,29.8766,29.8962,176630.0
2020-06-18 14:50:00,30.53,30.58,30.52,30.56,176266.0,29.8962,29.9451,29.8864,29.9255,176266.0
2020-06-18 14:55:00,30.56,30.58,30.47,30.47,225593.0,29.9255,29.9451,29.8374,29.8374,225593.0
2020-06-18 15:00:00,30.47,30.52,30.45,30.48,268307.0,29.8374,29.8864,29.8178,29.8472,268307.0
2020-06-18 15:05:00,30.48,30.5,30.41,30.48,205939.0,29.8472,29.8668,29.7787,29.8472,205939.0
2020-06-18 15:10:00,30.48,30.49,30.39,30.41,216419.0,29.8472,29.857,29.7591,29.7787,216419.0
2020-06-18 15:15:00,30.42,30.5,30.41,30.49,200923.0,29.7884,29.8668,29.7787,29.857,200923.0
2020-06-18 15:20:00,30.49,30.53,30.45,30.5,244256.0,29.857,29.8962,29.8178,29.8668,244256.0
2020-06-18 15:25:00,30.49,30.55,30.45,30.53,235035.0,29.857,29.9157,29.8178,29.8962,235035.0
2020-06-18 15:30:00,30.53,30.65,30.49,30.61,348203.0,29.8962,30.0137,29.857,29.9745,348203.0
2020-06-18 15:35:00,30.6,30.72,30.59,30.69,397668.0,29.9647,30.0822,29.9549,30.0528,397668.0
2020-06-18 15:40:00,30.69,30.7,30.61,30.66,390340.0,30.0528,30.0626,29.9745,30.0235,390340.0
2020-06-18 15:45:00,30.66,30.68,30.55,30.64,473694.0,30.0235,30.043,29.9157,30.0039,473694.0
2020-06-18 15:50:00,30.64,30.78,30.61,30.78,555584.0,30.0039,30.141,29.9745,30.141,555584.0
2020-06-18 15:55:00,30.78,30.83,30.74,30.81,1008245.0,30.141,30.1899,30.1018,30.1703,1008245.0
2020-06-19 09:30:00,31.51,31.52,31.16,31.27,1642401.0,30.8558,30.8656,30.5131,30.6208,1642401.0
2020-06-19 09:35:00,31.26,31.3,30.96,31.08,992061.0,30.611,30.6502,30.3172,30.4347,992061.0
2020-06-19 09:40:00,31.1,31.16,30.81,30.84,793945.0,30.4543,30.5131,30.1703,30.1997,793945.0
2020-06-19 09:45:00,30.84,31.15,30.74,31.03,999193.0,30.1997,30.5033,30.1018,30.3858,999193.0
2020-06-19 09:50:00,31.03,31.12,30.92,30.98,612836.0,30.3858,30.4739,30.2781,30.3368,612836.0
2020-06-19 09:55:00,30.98,31.01,30.79,30.91,479293.0,30.3368,30.3662,30.1508,30.2683,479293.0
2020-06-19 10:00:00,30.91,31.1,30.89,31.07,609991.0,30.2683,30.4543,30.2487,30.425,609991.0
2020-06-19 10:05:00,31.07,31.11,30.9,30.95,444858.0,30.425,30.4641,30.2585,30.3074,444858.0
2020-06-19 10:10:00,30.95,30.99,30.83,30.96,446039.0,30.3074,30.3466,30.1899,30.3172,446039.0
2020-06-19 10:15:00,30.96,31.01,30.86,30.92,273599.0,30.3172,30.3662,30.2193,30.2781,273599.0
2020-06-19 10:20:00,30.91,30.97,30.84,30.91,278965.0,30.2683,30.327,30.1997,30.2683,278965.0
2020-06-19 10:25:00,30.92,30.93,30.79,30.9,378037.0,30.2781,30.2879,30.1508,30.2585,378037.0
2020-06-19 10:30:00,30.91,30.92,30.65,30.75,616117.0,30.2683,30.2781,30.0137,30.1116,616117.0
2020-06-19 10:35:00,30.75,30.8,30.58,30.69,509122.0,30.1116,30.1606,29.9451,30.0528,509122.0
2020-06-19 10:40:00,30.69,30.87,30.62,30.83,477730.0,30.0528,30.2291,29.9843,30.1899,477730.0
2020-06-19 10:45:00,30.84,30.94,30.72,30.93,395361.0,30.1997,30.2976,30.0822,30.2879,395361.0
2020-06-19 10:50:00,30.93,30.99,30.86,30.97,360042.0,30.2879,30.3466,30.2193,30.327,360042.0
2020-06-19 10:55:00,30.98,30.98,30.83,30.9,269657.0,30.3368,30.3368,30.1899,30.2585,269657.0
2020-06-19 11:00:00,30.9,30.96,30.78,30.87,211417.0,30.2585,30.3172,30.141,30.2291,211417.0
2020-06-19 11:05:00,30.87,30.89,30.81,30.86,199528.0,30.2291,30.2487,30.1703,30.2193,199528.0
2020-06-19 11:10:00,30.86,30.96,30.85,30.92,198650.0,30.2193,30.3172,30.2095,30.2781,198650.0
2020-06-19 11:15:00,30.93,31.05,30.87,30.99,450212.0,30.2879,30.4054,30.2291,30.3466,450212.0
2020-06-19 11:20:00,30.99,30.99,30.87,30.96,345124.0,30.3466,30.3466,30.2291,30.3172,345124.0
2020-06-19 11:25:00,30.95,30.98,30.88,30.9,204623.0,30.3074,30.3368,30.2389,30.2585,204623.0
2020-06-19 11:30:00,30.9,30.91,30.78,30.85,322320.0,30.2585,30.2683,30.141,30.2095,322320.0
2020-06-19 11:35:00,30.85,30.89,30.67,30.73,338548.0,30.2095,30.2487,30.0333,30.092,338548.0
2020-06-19 11:40:00,30.74,30.81,30.72,30.76,268228.0,30.1018,30.1703,30.0822,30.1214,268228.0
2020-06-19 11:45:00,30.75,30.81,30.75,30.78,188568.0,30.1116,30.1703,30.1116,30.141,188568.0
2020-06-19 11:50:00,30.78,30.86,30.76,30.83,254748.0,30.141,30.2193,30.1214,30.1899,254748.0
2020-06-19 11:55:00,30.82,30.89,30.8,30.87,517938.0,30.1801,30.2487,30.1606,30.2291,517938.0
2020-06-19 12:00:00,30.86,30.87,30.74,30.76,270859.0,30.2193,30.2291,30.1018,30.1214,270859.0
2020-06-19 12:05:00,30.75,30.77,30.71,30.72,238616.0,30.1116,30.1312,30.0724,30.0822,238616.0
2020-06-19 12:10:00,30.72,30.77,30.52,30.54,528188.0,30.0822,30.1312,29.8864,29.906,528188.0
2020-06-19 12:15:00,30.55,30.6,30.2,30.21,1100500.0,29.9157,29.9647,29.573,29.5828,1100500.0
2020-06-19 12:20:00,30.21,30.36,30.05,30.05,725826.0,29.5828,29.7297,29.4261,29.4261,725826.0
2020-06-19 12:25:00,30.05,30.26,30.01,30.25,722310.0,29.4261,29.6318,29.387,29.622,722310.0
2020-06-19 12:30:00,30.24,30.36,30.21,30.22,540175.0,29.6122,29.7297,29.5828,29.5926,540175.0
2020-06-19 12:35:00,30.22,30.28,30.09,30.09,318176.0,29.5926,29.6514,29.4653,29.4653,318176.0
2020-06-19 12:40:00,30.1,30.21,30.04,30.18,360574.0,29.4751,29.5828,29.4163,29.5534,360574.0
2020-06-19 12:45:00,30.18,30.25,30.11,30.23,316691.0,29.5534,29.622,29.4849,29.6024,316691.0
2020-06-19 12:50:00,30.24,30.28,30.12,30.13,465652.0,29.6122,29.6514,29.4947,29.5045,465652.0
2020-06-19 12:55:00,30.13,30.27,30.12,30.24,238883.0,29.5045,29.6416,29.4947,29.6122,238883.0
2020-06-19 13:00:00,30.26,30.29,30.03,30.04,542125.0,29.6318,29.6611,29.4065,29.4163,542125.0
2020-06-19 13:05:00,30.04,30.09,29.96,30.03,588274.0,29.4163,29.4653,29.338,29.4065,588274.0
2020-06-19 13:10:00,30.04,30.09,29.93,29.99,366165.0,29.4163,29.4653,29.3086,29.3674,366165.0
2020-06-19 13:15:00,29.98,29.98,29.83,29.89,403597.0,29.3576,29.3576,29.2107,29.2694,403597.0
2020-06-19 13:20:00,29.9,29.9,29.69,29.7,481888.0,29.2792,29.2792,29.0736,29.0834,481888.0
2020-06-19 13:25:00,29.7,29.85,29.7,29.79,473703.0,29.0834,29.2303,29.0834,29.1715,473703.0
2020-06-19 13:30:00,29.79,29.79,29.49,29.54,769557.0,29.1715,29.1715,28.8778,28.9267,769557.0
2020-06-19 13:35:00,29.54,29.71,29.53,29.68,624464.0,28.9267,29.0932,28.9169,29.0638,624464.0
2020-06-19 13:40:00,29.68,29.75,29.62,29.75,409940.0,29.0638,29.1324,29.0051,29.1324,409940.0
2020-06-19 13:45:00,29.75,29.77,29.41,29.52,789217.0,29.1324,29.1519,28.7994,28.9071,789217.0
2020-06-19 13:50:00,29.53,29.6,29.44,29.51,567735.0,28.9169,28.9855,28.8288,28.8973,567735.0
2020-06-19 13:55:00,29.51,29.55,29.34,29.35,387945.0,28.8973,28.9365,28.7309,28.7407,387945.0
2020-06-19 14:00:00,29.34,29.47,29.33,29.34,518677.0,28.7309,28.8582,28.7211,28.7309,518677.0
2020-06-19 14:05:00,29.34,29.36,29.1,29.13,900964.0,28.7309,28.7505,28.4959,28.5252,900964.0
2020-06-19 14:10:00,29.14,29.16,29.02,29.16,657836.0,28.535,28.5546,28.4175,28.5546,657836.0
2020-06-19 14:15:00,29.16,29.28,29.13,29.2,598792.0,28.5546,28.6721,28.5252,28.5938,598792.0
2020-06-19 14:20:00,29.2,29.5,29.19,29.47,710921.0,28.5938,28.8875,28.584,28.8582,710921.0
2020-06-19 14:25:00,29.47,29.49,29.38,29.44,524753.0,28.8582,28.8778,28.77,28.8288,524753.0
2020-06-19 14:30:00,29.44,29.66,29.37,29.63,672940.0,28.8288,29.0442,28.7602,29.0148,672940.0
2020-06-19 14:35:00,29.63,29.76,29.6,29.68,853726.0,29.0148,29.1421,28.9855,29.0638,853726.0
2020-06-19 14:40:00,29.68,29.71,29.58,29.71,430529.0,29.0638,29.0932,28.9659,29.0932,430529.0
2020-06-19 14:45:00,29.71,29.74,29.62,29.64,351352.0,29.0932,29.1226,29.0051,29.0246,351352.0
2020-06-19 14:50:00,29.64,29.67,29.54,29.64,355599.0,29.0246,29.054,28.9267,29.0246,355599.0
2020-06-19 14:55:00,29.64,29.75,29.61,29.74,307835.0,29.0246,29.1324,28.9953,29.1226,307835.0
2020-06-19 15:00:00,29.73,29.74,29.66,29.7,274354.0,29.1128,29.1226,29.0442,29.0834,274354.0
2020-06-19 15:05:00,29.69,29.69,29.54,29.55,361980.0,29.0736,29.0736,28.9267,28.9365,361980.0
2020-06-19 15:10:00,29.54,29.69,29.49,29.67,472050.0,28.9267,29.0736,28.8778,29.054,472050.0
2020-06-19 15:15:00,29.67,29.83,29.66,29.81,459364.0,29.054,29.2107,29.0442,29.1911,459364.0
2020-06-19 15:20:00,29.8,29.82,29.71,29.76,390508.0,29.1813,29.2009,29.0932,29.1421,390508.0
2020-06-19 15:25:00,29.76,29.77,29.63,29.65,488697.0,29.1421,29.1519,29.0148,29.0344,488697.0
2020-06-19 15:30:00,29.66,29.76,29.64,29.76,284543.0,29.0442,29.1421,29.0246,29.1421,284543.0
2020-06-19 15:35:00,29.76,29.77,29.6,29.64,395568.0,29.1421,29.1519,28.9855,29.0246,395568.0
2020-06-19 15:40:00,29.64,29.81,29.62,29.78,462551.0,29.0246,29.1911,29.0051,29.1617,462551.0
2020-06-19 15:45:00,29.77,29.81,29.47,29.49,744097.0,29.1519,29.1911,28.8582,28.8778,744097.0
2020-06-19 15:50:00,29.49,29.59,29.45,29.54,782851.0,28.8778,28.9757,28.8386,28.9267,782851.0
2020-06-19 15:55:00,29.54,29.61,29.51,29.51,974571.0,28.9267,28.9953,28.8973,28.8973,974571.0
2020-06-22 09:30:00,29.03,29.13,28.56,28.78,2137977.0,28.4273,28.5252,27.9671,28.1825,2137977.0
2020-06-22 09:35:00,28.78,28.89,28.57,28.83,944390.0,28.1825,28.2902,27.9769,28.2315,944390.0
2020-06-22 09:40:00,28.82,29.23,28.6,29.22,1248499.0,28.2217,28.6232,28.0062,28.6134,1248499.0
2020-06-22 09:45:00,29.21,29.5,29.12,29.41,963965.0,28.6036,28.8875,28.5154,28.7994,963965.0
2020-06-22 09:50:00,29.4,29.47,29.25,29.33,648727.0,28.7896,28.8582,28.6427,28.7211,648727.0
2020-06-22 09:55:00,29.33,29.43,29.11,29.12,631950.0,28.7211,28.819,28.5056,28.5154,631950.0
2020-06-22 10:00:00,29.12,29.26,29.01,29.21,728342.0,28.5154,28.6525,28.4077,28.6036,728342.0
2020-06-22 10:05:00,29.21,29.24,28.98,29.01,534420.0,28.6036,28.6329,28.3783,28.4077,534420.0
2020-06-22 10:10:00,29.02,29.08,28.89,29.05,511470.0,28.4175,28.4763,28.2902,28.4469,511470.0
2020-06-22 10:15:00,29.04,29.08,28.81,28.86,469486.0,28.4371,28.4763,28.2119,28.2608,469486.0
2020-06-22 10:20:00,28.87,29.05,28.86,28.93,394462.0,28.2706,28.4469,28.2608,28.3294,394462.0
2020-06-22 10:25:00,28.94,29.13,28.93,29.1,493753.0,28.3392,28.5252,28.3294,28.4959,493753.0
2020-06-22 10:30:00,29.09,29.09,28.88,29.05,478866.0,28.4861,28.4861,28.2804,28.4469,478866.0
2020-06-22 10:35:00,29.04,29.2,28.99,29.16,499390.0,28.4371,28.5938,28.3881,28.5546,499390.0
2020-06-22 10:40:00,29.16,29.29,29.1,29.16,507079.0,28.5546,28.6819,28.4959,28.5546,507079.0
2020-06-22 10:45:00,29.16,29.2,28.99,28.99,305550.0,28.5546,28.5938,28.3881,28.3881,305550.0
2020-06-22 10:50:00,28.99,29.03,28.89,28.94,406736.0,28.3881,28.4273,28.2902,28.3392,406736.0
2020-06-22 10:55:00,28.93,28.99,28.83,28.9,410439.0,28.3294,28.3881,28.2315,28.3,410439.0
2020-06-22 11:00:00,28.89,29.01,28.83,28.95,454379.0,28.2902,28.4077,28.2315,28.349,454379.0
2020-06-22 11:05:00,28.94,29.01,28.84,28.85,279716.0,28.3392,28.4077,28.2412,28.251,279716.0
2020-06-22 11:10:00,28.85,28.86,28.75,28.84,412829.0,28.251,28.2608,28.1531,28.2412,412829.0
2020-06-22 11:15:00,28.84,28.99,28.83,28.93,281802.0,28.2412,28.3881,28.2315,28.3294,281802.0
2020-06-22 11:20:00,28.93,29.04,28.89,28.99,331365.0,28.3294,28.4371,28.2902,28.3881,331365.0
2020-06-22 11:25:00,28.99,29.0,28.83,28.9,247530.0,28.3881,28.3979,28.2315,28.3,247530.0
2020-06-22 11:30:00,28.91,28.92,28.79,28.9,257102.0,28.3098,28.3196,28.1923,28.3,257102.0
2020-06-22 11:35:00,28.9,28.97,28.85,28.89,411342.0,28.3,28.3685,28.251,28.2902,411342.0
2020-06-22 11:40:00,28.89,28.96,28.8,28.82,294585.0,28.2902,28.3588,28.2021,28.2217,294585.0
2020-06-22 11:45:00,28.83,28.86,28.77,28.86,203762.0,28.2315,28.2608,28.1727,28.2608,203762.0
2020-06-22 11:50:00,28.86,28.93,28.84,28.88,258658.0,28.2608,28.3294,28.2412,28.2804,258658.0
2020-06-22 11:55:00,28.88,28.99,28.87,28.95,242831.0,28.2804,28.3881,28.2706,28.349,242831.0
2020-06-22 12:00:00,28.94,29.1,28.94,29.05,425292.0,28.3392,28.4959,28.3392,28.4469,425292.0
2020-06-22 12:05:00,29.05,29.14,28.99,29.09,282165.0,28.4469,28.535,28.3881,28.4861,282165.0
2020-06-22 12:10:00,29.1,29.17,29.06,29.13,308200.0,28.4959,28.5644,28.4567,28.5252,308200.0
2020-06-22 12:15:00,29.12,29.2,29.1,29.15,271206.0,28.5154,28.5938,28.4959,28.5448,271206.0
2020-06-22 12:20:00,29.15,29.26,29.15,29.18,408827.0,28.5448,28.6525,28.5448,28.5742,408827.0
2020-06-22 12:25:00,29.18,29.2,29.12,29.17,250636.0,28.5742,28.5938,28.5154,28.5644,250636.0
2020-06-22 12:30:00,29.17,29.19,29.11,29.14,246727.0,28.5644,28.584,28.5056,28.535,246727.0
2020-06-22 12:35:00,29.15,29.32,29.14,29.29,463285.0,28.5448,28.7113,28.535,28.6819,463285.0
2020-06-22 12:40:00,29.29,29.4,29.28,29.38,270087.0,28.6819,28.7896,28.6721,28.77,270087.0
2020-06-22 12:45:00,29.38,29.49,29.38,29.46,421551.0,28.77,28.8778,28.77,28.8484,421551.0
2020-06-22 12:50:00,29.46,29.62,29.38,29.59,621116.0,28.8484,29.0051,28.77,28.9757,621116.0
2020-06-22 12:55:00,29.59,29.7,29.56,29.68,447354.0,28.9757,29.0834,28.9463,29.0638,447354.0
2020-06-22 13:00:00,29.67,29.81,29.64,29.68,624612.0,29.054,29.1911,29.0246,29.0638,624612.0
2020-06-22 13:05:00,29.68,29.71,29.58,29.69,491535.0,29.0638,29.0932,28.9659,29.0736,491535.0
2020-06-22 13:10:00,29.68,29.73,29.53,29.57,334938.0,29.0638,29.1128,28.9169,28.9561,334938.0
2020-06-22 13:15:00,29.57,29.61,29.48,29.48,293581.0,28.9561,28.9953,28.868,28.868,293581.0
2020-06-22 13:20:00,29.47,29.58,29.44,29.58,349246.0,28.8582,28.9659,28.8288,28.9659,349246.0
2020-06-22 13:25:00,29.58,29.65,29.5,29.52,300740.0,28.9659,29.0344,28.8875,28.9071,300740.0
2020-06-22 13:30:00,29.52,29.54,29.41,29.45,219302.0,28.9071,28.9267,28.7994,28.8386,219302.0
2020-06-22 13:35:00,29.45,29.58,29.43,29.57,277088.0,28.8386,28.9659,28.819,28.9561,277088.0
2020-06-22 13:40:00,29.56,29.71,29.56,29.71,408832.0,28.9463,29.0932,28.9463,29.0932,408832.0
2020-06-22 13:45:00,29.71,29.84,29.7,29.78,541789.0,29.0932,29.2205,29.0834,29.1617,541789.0
2020-06-22 13:50:00,29.78,29.78,29.6,29.63,426487.0,29.1617,29.1617,28.9855,29.0148,426487.0
2020-06-22 13:55:00,29.64,29.7,29.54,29.58,304391.0,29.0246,29.0834,28.9267,28.9659,304391.0
2020-06-22 14:00:00,29.58,29.61,29.46,29.5,363676.0,28.9659,28.9953,28.8484,28.8875,363676.0
2020-06-22 14:05:00,29.5,29.57,29.49,29.52,256375.0,28.8875,28.9561,28.8778,28.9071,256375.0
2020-06-22 14:10:00,29.51,29.52,29.34,29.35,390186.0,28.8973,28.9071,28.7309,28.7407,390186.0
2020-06-22 14:15:00,29.34,29.4,29.28,29.31,391125.0,28.7309,28.7896,28.6721,28.7015,391125.0
2020-06-22 14:20:00,29.32,29.43,29.31,29.38,347598.0,28.7113,28.819,28.7015,28.77,347598.0
2020-06-22 14:25:00,29.39,29.43,29.31,29.31,272464.0,28.7798,28.819,28.7015,28.7015,272464.0
2020-06-22 14:30:00,29.32,29.38,29.27,29.36,395604.0,28.7113,28.77,28.6623,28.7505,395604.0
2020-06-22 14:35:00,29.36,29.53,29.32,29.46,522012.0,28.7505,28.9169,28.7113,28.8484,522012.0
2020-06-22 14:40:00,29.47,29.5,29.42,29.46,289928.0,28.8582,28.8875,28.8092,28.8484,289928.0
2020-06-22 14:45:00,29.46,29.47,29.4,29.46,250069.0,28.8484,28.8582,28.7896,28.8484,250069.0
2020-06-22 14:50:00,29.47,29.51,29.39,29.51,439383.0,28.8582,28.8973,28.7798,28.8973,439383.0
2020-06-22 14:55:00,29.51,29.58,29.48,29.54,309415.0,28.8973,28.9659,28.868,28.9267,309415.0
2020-06-22 15:00:00,29.54,29.56,29.43,29.52,321527.0,28.9267,28.9463,28.819,28.9071,321527.0
2020-06-22 15:05:00,29.52,29.53,29.4,29.41,257799.0,28.9071,28.9169,28.7896,28.7994,257799.0
2020-06-22 15:10:00,29.42,29.45,29.34,29.34,323623.0,28.8092,28.8386,28.7309,28.7309,323623.0
2020-06-22 15:15:00,29.35,29.37,29.25,29.28,370943.0,28.7407,28.7602,28.6427,28.6721,370943.0
2020-06-22 15:20:00,29.27,29.31,29.15,29.16,493131.0,28.6623,28.7015,28.5448,28.5546,493131.0
2020-06-22 15:25:00,29.16,29.31,29.15,29.27,469683.0,28.5546,28.7015,28.5448,28.6623,469683.0
2020-06-22 15:30:00,29.28,29.32,29.23,29.26,455262.0,28.6721,28.7113,28.6232,28.6525,455262.0
2020-06-22 15:35:00,29.26,29.31,29.19,29.26,418735.0,28.6525,28.7015,28.584,28.6525,418735.0
2020-06-22 15:40:00,29.26,29.34,29.24,29.32,333724.0,28.6525,28.7309,28.6329,28.7113,333724.0
2020-06-22 15:45:00,29.32,29.36,29.24,29.24,508059.0,28.7113,28.7505,28.6329,28.6329,508059.0
2020-06-22 15:50:00,29.25,29.3,29.24,29.28,690772.0,28.6427,28.6917,28.6329,28.6721,690772.0
2020-06-22 15:55:00,29.28,29.31,29.22,29.31,1116518.0,28.6721,28.7015,28.6134,28.7015,1116518.0
2020-06-23 09:30:00,29.53,29.61,29.27,29.52,1198373.0,28.9169,28.9953,28.6623,28.9071,1198373.0
2020-06-23 09:35:00,29.52,29.53,29.22,29.31,709789.0,28.9071,28.9169,28.6134,28.7015,709789.0
2020-06-23 09:40:00,29.3,29.58,29.29,29.55,623459.0,28.6917,28.9659,28.6819,28.9365,623459.0
2020-06-23 09:45:00,29.55,29.6,29.3,29.32,580593.0,28.9365,28.9855,28.6917,28.7113,580593.0
2020-06-23 09:50:00,29.32,29.35,29.11,29.27,721567.0,28.7113,28.7407,28.5056,28.6623,721567.0
2020-06-23 09:55:00,29.28,29.45,29.27,29.34,450474.0,28.6721,28.8386,28.6623,28.7309,450474.0
2020-06-23 10:00:00,29.34,29.47,29.24,29.45,492254.0,28.7309,28.8582,28.6329,28.8386,492254.0
2020-06-23 10:05:00,29.46,29.51,29.33,29.37,376623.0,28.8484,28.8973,28.7211,28.7602,376623.0
2020-06-23 10:10:00,29.36,29.37,29.19,29.3,474505.0,28.7505,28.7602,28.584,28.6917,474505.0
2020-06-23 10:15:00,29.31,29.36,29.26,29.3,223347.0,28.7015,28.7505,28.6525,28.6917,223347.0
2020-06-23 10:20:00,29.3,29.33,29.08,29.18,549959.0,28.6917,28.7211,28.4763,28.5742,549959.0
2020-06-23 10:25:00,29.18,29.22,29.02,29.1,382334.0,28.5742,28.6134,28.4175,28.4959,382334.0
2020-06-23 10:30:00,29.11,29.16,28.97,29.01,683328.0,28.5056,28.5546,28.3685,28.4077,683328.0
2020-06-23 10:35:00,29.0,29.04,28.88,28.97,610916.0,28.3979,28.4371,28.2804,28.3685,610916.0
2020-06-23 10:40:00,28.96,29.07,28.94,29.02,404993.0,28.3588,28.4665,28.3392,28.4175,404993.0
2020-06-23 10:45:00,29.03,29.08,28.94,29.08,405391.0,28.4273,28.4763,28.3392,28.4763,405391.0
2020-06-23 10:50:00,29.07,29.11,29.02,29.05,319011.0,28.4665,28.5056,28.4175,28.4469,319011.0
2020-06-23 10:55:00,29.05,29.09,28.98,28.99,241354.0,28.4469,28.4861,28.3783,28.3881,241354.0
2020-06-23 11:00:00,28.99,29.22,28.99,29.2,414504.0,28.3881,28.6134,28.3881,28.5938,414504.0
2020-06-23 11:05:00,29.19,29.22,29.1,29.15,262769.0,28.584,28.6134,28.4959,28.5448,262769.0
2020-06-23 11:10:00,29.15,29.2,28.99,29.0,390057.0,28.5448,28.5938,28.3881,28.3979,390057.0
2020-06-23 11:15:00,28.99,29.08,28.95,29.0,331174.0,28.3881,28.4763,28.349,28.3979,331174.0
2020-06-23 11:20:00,29.0,29.11,28.94,29.1,264782.0,28.3979,28.5056,28.3392,28.4959,264782.0
2020-06-23 11:25:00,29.11,29.12,28.91,28.93,279909.0,28.5056,28.5154,28.3098,28.3294,279909.0
2020-06-23 11:30:00,28.92,29.02,28.89,28.99,303866.0,28.3196,28.4175,28.2902,28.3881,303866.0
2020-06-23 11:35:00,29.0,29.01,28.93,28.96,152728.0,28.3979,28.4077,28.3294,28.3588,152728.0
2020-06-23 11:40:00,28.96,28.98,28.85,28.89,257389.0,28.3588,28.3783,28.251,28.2902,257389.0
2020-06-23 11:45:00,28.9,28.94,28.77,28.8,347158.0,28.3,28.3392,28.1727,28.2021,347158.0
2020-06-23 11:50:00,28.8,28.82,28.73,28.8,473476.0,28.2021,28.2217,28.1335,28.2021,473476.0
2020-06-23 11:55:00,28.8,28.95,28.8,28.92,350852.0,28.2021,28.349,28.2021,28.3196,350852.0
2020-06-23 12:00:00,28.92,29.04,28.91,29.02,281024.0,28.3196,28.4371,28.3098,28.4175,281024.0
2020-06-23 12:05:00,29.02,29.05,28.99,29.0,270679.0,28.4175,28.4469,28.3881,28.3979,270679.0
2020-06-23 12:10:00,29.01,29.13,28.99,29.06,346837.0,28.4077,28.5252,28.3881,28.4567,346837.0
2020-06-23 12:15:00,29.06,29.12,29.0,29.06,240493.0,28.4567,28.5154,28.3979,28.4567,240493.0
2020-06-23 12:20:00,29.05,29.1,29.0,29.07,252588.0,28.4469,28.4959,28.3979,28.4665,252588.0
2020-06-23 12:25:00,29.07,29.07,29.01,29.02,109494.0,28.4665,28.4665,28.4077,28.4175,109494.0
2020-06-23 12:30:00,29.02,29.07,28.97,29.0,181349.0,28.4175,28.4665,28.3685,28.3979,181349.0
2020-06-23 12:35:00,28.99,29.07,28.99,29.04,180252.0,28.3881,28.4665,28.3881,28.4371,180252.0
2020-06-23 12:40:00,29.03,29.04,28.97,29.01,106367.0,28.4273,28.4371,28.3685,28.4077,106367.0
2020-06-23 12:45:00,29.02,29.12,28.98,29.12,456073.0,28.4175,28.5154,28.3783,28.5154,456073.0
2020-06-23 12:50:00,29.12,29.16,29.07,29.15,211225.0,28.5154,28.5546,28.4665,28.5448,211225.0
2020-06-23 12:55:00,29.15,29.16,29.08,29.1,181061.0,28.5448,28.5546,28.4763,28.4959,181061.0
2020-06-23 13:00:00,29.1,29.12,29.0,29.03,254257.0,28.4959,28.5154,28.3979,28.4273,254257.0
2020-06-23 13:05:00,29.03,29.06,28.96,29.06,195285.0,28.4273,28.4567,28.3588,28.4567,195285.0
2020-06-23 13:10:00,29.06,29.12,29.03,29.12,204372.0,28.4567,28.5154,28.4273,28.5154,204372.0
2020-06-23 13:15:00,29.11,29.14,29.07,29.1,134997.0,28.5056,28.535,28.4665,28.4959,134997.0
2020-06-23 13:20:00,29.1,29.15,29.1,29.14,194401.0,28.4959,28.5448,28.4959,28.535,194401.0
2020-06-23 13:25:00,29.14,29.14,29.08,29.12,140988.0,28.535,28.535,28.4763,28.5154,140988.0
2020-06-23 13:30:00,29.13,29.15,29.11,29.13,153050.0,28.5252,28.5448,28.5056,28.5252,153050.0
2020-06-23 13:35:00,29.13,29.13,29.06,29.09,198054.0,28.5252,28.5252,28.4567,28.4861,198054.0
2020-06-23 13:40:00,29.1,29.11,29.06,29.08,154399.0,28.4959,28.5056,28.4567,28.4763,154399.0
2020-06-23 13:45:00,29.08,29.1,29.03,29.05,150441.0,28.4763,28.4959,28.4273,28.4469,150441.0
2020-06-23 13:50:00,29.04,29.06,28.96,28.98,230592.0,28.4371,28.4567,28.3588,28.3783,230592.0
2020-06-23 13:55:00,28.98,29.03,28.91,29.02,312374.0,28.3783,28.4273,28.3098,28.4175,312374.0
2020-06-23 14:00:00,29.02,29.02,28.91,28.95,182161.0,28.4175,28.4175,28.3098,28.349,182161.0
2020-06-23 14:05:00,28.95,29.07,28.94,29.04,264261.0,28.349,28.4665,28.3392,28.4371,264261.0
2020-06-23 14:10:00,29.05,29.09,29.01,29.03,170755.0,28.4469,28.4861,28.4077,28.4273,170755.0
2020-06-23 14:15:00,29.04,29.12,29.03,29.11,250047.0,28.4371,28.5154,28.4273,28.5056,250047.0
2020-06-23 14:20:00,29.11,29.17,29.06,29.16,154570.0,28.5056,28.5644,28.4567,28.5546,154570.0
2020-06-23 14:25:00,29.16,29.29,29.12,29.29,332480.0,28.5546,28.6819,28.5154,28.6819,332480.0
2020-06-23 14:30:00,29.29,29.4,29.27,29.36,340870.0,28.6819,28.7896,28.6623,28.7505,340870.0
2020-06-23 14:35:00,29.36,29.47,29.35,29.45,396371.0,28.7505,28.8582,28.7407,28.8386,396371.0
2020-06-23 14:40:00,29.45,29.49,29.39,29.45,355499.0,28.8386,28.8778,28.7798,28.8386,355499.0
2020-06-23 14:45:00,29.45,29.46,29.32,29.36,518259.0,28.8386,28.8484,28.7113,28.7505,518259.0
2020-06-23 14:50:00,29.36,29.42,29.34,29.39,404310.0,28.7505,28.8092,28.7309,28.7798,404310.0
2020-06-23 14:55:00,29.39,29.4,29.34,29.38,224337.0,28.7798,28.7896,28.7309,28.77,224337.0
2020-06-23 15:00:00,29.39,29.43,29.28,29.3,306699.0,28.7798,28.819,28.6721,28.6917,306699.0
2020-06-23 15:05:00,29.3,29.4,29.25,29.39,251426.0,28.6917,28.7896,28.6427,28.7798,251426.0
2020-06-23 15:10:00,29.4,29.47,29.34,29.46,333190.0,28.7896,28.8582,28.7309,28.8484,333190.0
2020-06-23 15:15:00,29.46,29.6,29.44,29.58,504151.0,28.8484,28.9855,28.8288,28.9659,504151.0
2020-06-23 15:20:00,29.59,29.59,29.49,29.53,309683.0,28.9757,28.9757,28.8778,28.9169,309683.0
2020-06-23 15:25:00,29.53,29.62,29.51,29.55,356692.0,28.9169,29.0051,28.8973,28.9365,356692.0
2020-06-23 15:30:00,29.56,29.59,29.51,29.57,224529.0,28.9463,28.9757,28.8973,28.9561,224529.0
2020-06-23 15:35:00,29.58,29.58,29.52,29.56,258881.0,28.9659,28.9659,28.9071,28.9463,258881.0
2020-06-23 15:40:00,29.56,29.56,29.48,29.53,324799.0,28.9463,28.9463,28.868,28.9169,324799.0
2020-06-23 15:45:00,29.54,29.54,29.47,29.51,308176.0,28.9267,28.9267,28.8582,28.8973,308176.0
2020-06-23 15:50:00,29.51,29.53,29.44,29.5,454883.0,28.8973,28.9169,28.8288,28.8875,454883.0
2020-06-23 15:55:00,29.5,29.65,29.48,29.64,1083720.0,28.8875,29.0344,28.868,29.0246,1083720.0
2020-06-24 09:30:00,28.75,28.99,28.65,28.72,1215567.0,28.1531,28.3881,28.0552,28.1237,1215567.0
2020-06-24 09:35:00,28.73,28.83,28.61,28.62,853339.0,28.1335,28.2315,28.016,28.0258,853339.0
2020-06-24 09:40:00,28.64,28.64,28.4,28.52,1130329.0,28.0454,28.0454,27.8104,27.9279,1130329.0
2020-06-24 09:45:00,28.5,28.52,28.15,28.17,1055685.0,27.9083,27.9279,27.5656,27.5852,1055685.0
2020-06-24 09:50:00,28.18,28.28,28.1,28.18,1028675.0,27.595,27.6929,27.5166,27.595,1028675.0
2020-06-24 09:55:00,28.18,28.32,27.93,27.97,1512496.0,27.595,27.732,27.3501,27.3893,1512496.0
2020-06-24 10:00:00,27.97,28.16,27.96,28.03,777258.0,27.3893,27.5754,27.3795,27.4481,777258.0
2020-06-24 10:05:00,28.03,28.24,28.02,28.14,795863.0,27.4481,27.6537,27.4383,27.5558,795863.0
2020-06-24 10:10:00,28.14,28.25,28.06,28.22,670902.0,27.5558,27.6635,27.4774,27.6341,670902.0
2020-06-24 10:15:00,28.22,28.3,28.05,28.09,827083.0,27.6341,27.7125,27.4676,27.5068,827083.0
2020-06-24 10:20:00,28.09,28.2,28.06,28.18,415290.0,27.5068,27.6145,27.4774,27.595,415290.0
2020-06-24 10:25:00,28.18,28.26,28.1,28.17,420802.0,27.595,27.6733,27.5166,27.5852,420802.0
2020-06-24 10:30:00,28.16,28.2,28.08,28.12,402766.0,27.5754,27.6145,27.497,27.5362,402766.0
2020-06-24 10:35:00,28.11,28.13,27.86,27.89,778408.0,27.5264,27.546,27.2816,27.311,778408.0
2020-06-24 10:40:00,27.88,27.99,27.85,27.91,592623.0,27.3012,27.4089,27.2718,27.3306,592623.0
2020-06-24 10:45:00,27.9,27.93,27.81,27.84,418840.0,27.3208,27.3501,27.2326,27.262,418840.0
2020-06-24 10:50:00,27.84,27.89,27.76,27.78,527763.0,27.262,27.311,27.1837,27.2033,527763.0
2020-06-24 10:55:00,27.79,27.89,27.79,27.88,435670.0,27.213,27.311,27.213,27.3012,435670.0
2020-06-24 11:00:00,27.87,27.97,27.81,27.91,627922.0,27.2914,27.3893,27.2326,27.3306,627922.0
2020-06-24 11:05:00,27.91,28.01,27.85,27.87,624072.0,27.3306,27.4285,27.2718,27.2914,624072.0
2020-06-24 11:10:00,27.87,27.88,27.8,27.84,335502.0,27.2914,27.3012,27.2228,27.262,335502.0
2020-06-24 11:15:00,27.84,27.91,27.66,27.68,687168.0,27.262,27.3306,27.0857,27.1053,687168.0
2020-06-24 11:20:00,27.68,27.71,27.59,27.59,527275.0,27.1053,27.1347,27.0172,27.0172,527275.0
2020-06-24 11:25:00,27.59,27.67,27.56,27.66,388696.0,27.0172,27.0955,26.9878,27.0857,388696.0
2020-06-24 11:30:00,27.67,27.67,27.48,27.51,608401.0,27.0955,27.0955,26.9095,26.9389,608401.0
2020-06-24 11:35:00,27.5,27.52,27.31,27.31,731132.0,26.9291,26.9487,26.743,26.743,731132.0
2020-06-24 11:40:00,27.32,27.35,27.04,27.06,1211232.0,26.7528,26.7822,26.4786,26.4982,1211232.0
2020-06-24 11:45:00,27.07,27.25,27.02,27.04,830039.0,26.508,26.6843,26.459,26.4786,830039.0
2020-06-24 11:50:00,27.04,27.18,26.93,27.0,822443.0,26.4786,26.6157,26.3709,26.4394,822443.0
2020-06-24 11:55:00,27.01,27.25,27.0,27.25,855878.0,26.4492,26.6843,26.4394,26.6843,855878.0
2020-06-24 12:00:00,27.23,27.4,27.16,27.38,891005.0,26.6647,26.8311,26.5961,26.8116,891005.0
2020-06-24 12:05:00,27.39,27.4,27.17,27.22,643795.0,26.8214,26.8311,26.6059,26.6549,643795.0
2020-06-24 12:10:00,27.22,27.36,27.2,27.29,466608.0,26.6549,26.792,26.6353,26.7234,466608.0
2020-06-24 12:15:00,27.28,27.37,27.26,27.34,469066.0,26.7136,26.8018,26.6941,26.7724,469066.0
2020-06-24 12:20:00,27.34,27.4,27.23,27.38,532647.0,26.7724,26.8311,26.6647,26.8116,532647.0
2020-06-24 12:25:00,27.37,27.39,27.26,27.36,447509.0,26.8018,26.8214,26.6941,26.792,447509.0
2020-06-24 12:30:00,27.36,27.38,27.22,27.25,317346.0,26.792,26.8116,26.6549,26.6843,317346.0
2020-06-24 12:35:00,27.25,27.31,27.22,27.31,288908.0,26.6843,26.743,26.6549,26.743,288908.0
2020-06-24 12:40:00,27.32,27.51,27.27,27.5,418628.0,26.7528,26.9389,26.7038,26.9291,418628.0
2020-06-24 12:45:00,27.5,27.58,27.49,27.52,422376.0,26.9291,27.0074,26.9193,26.9487,422376.0
2020-06-24 12:50:00,27.51,27.52,27.44,27.48,282738.0,26.9389,26.9487,26.8703,26.9095,282738.0
2020-06-24 12:55:00,27.49,27.59,27.47,27.58,242796.0,26.9193,27.0172,26.8997,27.0074,242796.0
2020-06-24 13:00:00,27.57,27.61,27.52,27.6,305124.0,26.9976,27.0368,26.9487,27.027,305124.0
2020-06-24 13:05:00,27.6,27.68,27.56,27.62,454577.0,27.027,27.1053,26.9878,27.0466,454577.0
2020-06-24 13:10:00,27.62,27.64,27.49,27.51,373644.0,27.0466,27.0662,26.9193,26.9389,373644.0
2020-06-24 13:15:00,27.51,27.63,27.48,27.54,387976.0,26.9389,27.0564,26.9095,26.9682,387976.0
2020-06-24 13:20:00,27.53,27.53,27.39,27.41,436261.0,26.9584,26.9584,26.8214,26.8409,436261.0
2020-06-24 13:25:00,27.42,27.44,27.34,27.38,299491.0,26.8507,26.8703,26.7724,26.8116,299491.0
2020-06-24 13:30:00,27.37,27.41,27.32,27.37,354045.0,26.8018,26.8409,26.7528,26.8018,354045.0
2020-06-24 13:35:00,27.36,27.37,27.26,27.33,235209.0,26.792,26.8018,26.6941,26.7626,235209.0
2020-06-24 13:40:00,27.34,27.44,27.32,27.38,283715.0,26.7724,26.8703,26.7528,26.8116,283715.0
2020-06-24 13:45:00,27.38,27.38,27.24,27.33,278657.0,26.8116,26.8116,26.6745,26.7626,278657.0
2020-06-24 13:50:00,27.33,27.42,27.28,27.41,245377.0,26.7626,26.8507,26.7136,26.8409,245377.0
2020-06-24 13:55:00,27.42,27.47,27.37,27.45,349846.0,26.8507,26.8997,26.8018,26.8801,349846.0
2020-06-24 14:00:00,27.46,27.5,27.38,27.43,328510.0,26.8899,26.9291,26.8116,26.8605,328510.0
2020-06-24 14:05:00,27.43,27.58,27.42,27.57,360367.0,26.8605,27.0074,26.8507,26.9976,360367.0
2020-06-24 14:10:00,27.57,27.58,27.46,27.53,319802.0,26.9976,27.0074,26.8899,26.9584,319802.0
2020-06-24 14:15:00,27.52,27.6,27.48,27.5,381949.0,26.9487,27.027,26.9095,26.9291,381949.0
2020-06-24 14:20:00,27.5,27.55,27.46,27.5,205047.0,26.9291,26.978,26.8899,26.9291,205047.0
2020-06-24 14:25:00,27.49,27.6,27.48,27.58,193455.0,26.9193,27.027,26.9095,27.0074,193455.0
2020-06-24 14:30:00,27.57,27.57,27.49,27.55,247587.0,26.9976,26.9976,26.9193,26.978,247587.0
2020-06-24 14:35:00,27.55,27.57,27.46,27.51,235682.0,26.978,26.9976,26.8899,26.9389,235682.0
2020-06-24 14:40:00,27.51,27.52,27.38,27.4,319349.0,26.9389,26.9487,26.8116,26.8311,319349.0
2020-06-24 14:45:00,27.4,27.48,27.4,27.42,175761.0,26.8311,26.9095,26.8311,26.8507,175761.0
2020-06-24 14:50:00,27.41,27.44,27.34,27.4,298754.0,26.8409,26.8703,26.7724,26.8311,298754.0
2020-06-24 14:55:00,27.39,27.46,27.35,27.39,177937.0,26.8214,26.8899,26.7822,26.8214,177937.0
2020-06-24 15:00:00,27.39,27.5,27.38,27.49,289031.0,26.8214,26.9291,26.8116,26.9193,289031.0
2020-06-24 15:05:00,27.5,27.56,27.48,27.55,255459.0,26.9291,26.9878,26.9095,26.978,255459.0
2020-06-24 15:10:00,27.55,27.63,27.49,27.62,425727.0,26.978,27.0564,26.9193,27.0466,425727.0
2020-06-24 15:15:00,27.62,27.7,27.61,27.68,488818.0,27.0466,27.1249,27.0368,27.1053,488818.0
2020-06-24 15:20:00,27.68,27.75,27.65,27.71,393989.0,27.1053,27.1739,27.076,27.1347,393989.0
2020-06-24 15:25:00,27.71,27.74,27.58,27.59,495526.0,27.1347,27.1641,27.0074,27.0172,495526.0
2020-06-24 15:30:00,27.6,27.62,27.51,27.6,360831.0,27.027,27.0466,26.9389,27.027,360831.0
2020-06-24 15:35:00,27.59,27.61,27.49,27.53,433717.0,27.0172,27.0368,26.9193,26.9584,433717.0
2020-06-24 15:40:00,27.52,27.61,27.52,27.61,311258.0,26.9487,27.0368,26.9487,27.0368,311258.0
2020-06-24 15:45:00,27.61,27.63,27.53,27.54,578522.0,27.0368,27.0564,26.9584,26.9682,578522.0
2020-06-24 15:50:00,27.54,27.54,27.37,27.4,1008112.0,26.9682,26.9682,26.8018,26.8311,1008112.0
2020-06-24 15:55:00,27.4,27.43,27.34,27.35,1044400.0,26.8311,26.8605,26.7724,26.7822,1044400.0
2020-06-25 09:30:00,26.5,26.79,26.27,26.68,2170637.0,25.9498,26.2338,25.7246,26.1261,2170637.0
2020-06-25 09:35:00,26.67,26.97,26.65,26.93,1004718.0,26.1163,26.4101,26.0967,26.3709,1004718.0
2020-06-25 09:40:00,26.94,26.95,26.5,26.72,1136312.0,26.3807,26.3905,25.9498,26.1653,1136312.0
2020-06-25 09:45:00,26.71,26.91,26.67,26.79,992485.0,26.1555,26.3513,26.1163,26.2338,992485.0
2020-06-25 09:50:00,26.79,27.3,26.78,27.21,1017399.0,26.2338,26.7332,26.224,26.6451,1017399.0
2020-06-25 09:55:00,27.21,27.37,27.01,27.34,963467.0,26.6451,26.8018,26.4492,26.7724,963467.0
2020-06-25 10:00:00,27.33,27.68,27.26,27.61,938246.0,26.7626,27.1053,26.6941,27.0368,938246.0
2020-06-25 10:05:00,27.61,27.63,27.28,27.36,1085278.0,27.0368,27.0564,26.7136,26.792,1085278.0
2020-06-25 10:10:00,27.36,27.8,27.33,27.78,909646.0,26.792,27.2228,26.7626,27.2033,909646.0
2020-06-25 10:15:00,27.77,27.8,27.51,27.56,840697.0,27.1935,27.2228,26.9389,26.9878,840697.0
2020-06-25 10:20:00,27.56,27.88,27.56,27.75,778581.0,26.9878,27.3012,26.9878,27.1739,778581.0
2020-06-25 10:25:00,27.74,27.93,27.68,27.92,620003.0,27.1641,27.3501,27.1053,27.3403,620003.0
2020-06-25 10:30:00,27.93,27.97,27.54,27.56,837243.0,27.3501,27.3893,26.9682,26.9878,837243.0
2020-06-25 10:35:00,27.55,27.67,27.37,27.46,764801.0,26.978,27.0955,26.8018,26.8899,764801.0
2020-06-25 10:40:00,27.45,27.51,27.26,27.35,809610.0,26.8801,26.9389,26.6941,26.7822,809610.0
2020-06-25 10:45:00,27.35,27.56,27.3,27.34,615491.0,26.7822,26.9878,26.7332,26.7724,615491.0
2020-06-25 10:50:00,27.34,27.45,27.25,27.3,492372.0,26.7724,26.8801,26.6843,26.7332,492372.0
2020-06-25 10:55:00,27.29,27.5,27.25,27.46,441919.0,26.7234,26.9291,26.6843,26.8899,441919.0
2020-06-25 11:00:00,27.46,27.47,27.19,27.3,357474.0,26.8899,26.8997,26.6255,26.7332,357474.0
2020-06-25 11:05:00,27.3,27.31,27.13,27.15,376429.0,26.7332,26.743,26.5667,26.5863,376429.0
2020-06-25 11:10:00,27.15,27.37,27.15,27.3,362244.0,26.5863,26.8018,26.5863,26.7332,362244.0
2020-06-25 11:15:00,27.3,27.49,27.23,27.42,358322.0,26.7332,26.9193,26.6647,26.8507,358322.0
2020-06-25 11:20:00,27.42,27.42,27.34,27.38,184505.0,26.8507,26.8507,26.7724,26.8116,184505.0
2020-06-25 11:25:00,27.37,27.39,27.25,27.3,268481.0,26.8018,26.8214,26.6843,26.7332,268481.0
2020-06-25 11:30:00,27.31,27.37,27.06,27.09,371113.0,26.743,26.8018,26.4982,26.5276,371113.0
2020-06-25 11:35:00,27.08,27.21,27.02,27.15,542592.0,26.5178,26.6451,26.459,26.5863,542592.0
2020-06-25 11:40:00,27.16,27.24,27.09,27.19,319800.0,26.5961,26.6745,26.5276,26.6255,319800.0
2020-06-25 11:45:00,27.18,27.27,27.12,27.25,205598.0,26.6157,26.7038,26.557,26.6843,205598.0
2020-06-25 11:50:00,27.26,27.36,27.24,27.3,244239.0,26.6941,26.792,26.6745,26.7332,244239.0
2020-06-25 11:55:00,27.3,27.37,27.27,27.3,233323.0,26.7332,26.8018,26.7038,26.7332,233323.0
2020-06-25 12:00:00,27.31,27.46,27.3,27.41,319438.0,26.743,26.8899,26.7332,26.8409,319438.0
2020-06-25 12:05:00,27.41,27.49,27.39,27.4,332844.0,26.8409,26.9193,26.8214,26.8311,332844.0
2020-06-25 12:10:00,27.4,27.46,27.37,27.42,190317.0,26.8311,26.8899,26.8018,26.8507,190317.0
2020-06-25 12:15:00,27.42,27.57,27.4,27.52,342335.0,26.8507,26.9976,26.8311,26.9487,342335.0
2020-06-25 12:20:00,27.53,27.6,27.5,27.55,250356.0,26.9584,27.027,26.9291,26.978,250356.0
2020-06-25 12:25:00,27.55,27.55,27.4,27.41,270651.0,26.978,26.978,26.8311,26.8409,270651.0
2020-06-25 12:30:00,27.41,27.47,27.39,27.42,235381.0,26.8409,26.8997,26.8214,26.8507,235381.0
2020-06-25 12:35:00,27.43,27.52,27.35,27.46,249615.0,26.8605,26.9487,26.7822,26.8899,249615.0
2020-06-25 12:40:00,27.46,27.54,27.45,27.51,181403.0,26.8899,26.9682,26.8801,26.9389,181403.0
2020-06-25 12:45:00,27.5,27.53,27.43,27.44,189275.0,26.9291,26.9584,26.8605,26.8703,189275.0
2020-06-25 12:50:00,27.44,27.51,27.41,27.46,139824.0,26.8703,26.9389,26.8409,26.8899,139824.0
2020-06-25 12:55:00,27.46,27.48,27.41,27.46,111066.0,26.8899,26.9095,26.8409,26.8899,111066.0
2020-06-25 13:00:00,27.46,27.47,27.34,27.41,223012.0,26.8899,26.8997,26.7724,26.8409,223012.0
2020-06-25 13:05:00,27.41,27.42,27.36,27.37,106470.0,26.8409,26.8507,26.792,26.8018,106470.0
2020-06-25 13:10:00,27.37,27.37,27.28,27.35,179286.0,26.8018,26.8018,26.7136,26.7822,179286.0
2020-06-25 13:15:00,27.35,27.4,27.32,27.35,231752.0,26.7822,26.8311,26.7528,26.7822,231752.0
2020-06-25 13:20:00,27.35,27.39,27.34,27.38,174382.0,26.7822,26.8214,26.7724,26.8116,174382.0
2020-06-25 13:25:00,27.37,27.48,27.37,27.42,234697.0,26.8018,26.9095,26.8018,26.8507,234697.0
2020-06-25 13:30:00,27.42,27.46,27.34,27.4,129708.0,26.8507,26.8899,26.7724,26.8311,129708.0
2020-06-25 13:35:00,27.39,27.5,27.39,27.49,197168.0,26.8214,26.9291,26.8214,26.9193,197168.0
2020-06-25 13:40:00,27.5,27.51,27.44,27.45,120114.0,26.9291,26.9389,26.8703,26.8801,120114.0
2020-06-25 13:45:00,27.44,27.54,27.44,27.48,153349.0,26.8703,26.9682,26.8703,26.9095,153349.0
2020-06-25 13:50:00,27.48,27.51,27.45,27.47,96554.0,26.9095,26.9389,26.8801,26.8997,96554.0
2020-06-25 13:55:00,27.48,27.52,27.46,27.49,115509.0,26.9095,26.9487,26.8899,26.9193,115509.0
2020-06-25 14:00:00,27.49,27.5,27.41,27.42,124344.0,26.9193,26.9291,26.8409,26.8507,124344.0
2020-06-25 14:05:00,27.42,27.45,27.38,27.39,123604.0,26.8507,26.8801,26.8116,26.8214,123604.0
2020-06-25 14:10:00,27.4,27.46,27.38,27.44,133469.0,26.8311,26.8899,26.8116,26.8703,133469.0
2020-06-25 14:15:00,27.43,27.56,27.43,27.55,217472.0,26.8605,26.9878,26.8605,26.978,217472.0
2020-06-25 14:20:00,27.54,27.55,27.44,27.46,189327.0,26.9682,26.978,26.8703,26.8899,189327.0
2020-06-25 14:25:00,27.46,27.52,27.46,27.52,147553.0,26.8899,26.9487,26.8899,26.9487,147553.0
2020-06-25 14:30:00,27.52,27.52,27.38,27.39,264665.0,26.9487,26.9487,26.8116,26.8214,264665.0
2020-06-25 14:35:00,27.39,27.41,27.34,27.38,182701.0,26.8214,26.8409,26.7724,26.8116,182701.0
2020-06-25 14:40:00,27.37,27.47,27.36,27.45,131772.0,26.8018,26.8997,26.792,26.8801,131772.0
2020-06-25 14:45:00,27.46,27.48,27.42,27.46,140138.0,26.8899,26.9095,26.8507,26.8899,140138.0
2020-06-25 14:50:00,27.46,27.5,27.44,27.46,143100.0,26.8899,26.9291,26.8703,26.8899,143100.0
2020-06-25 14:55:00,27.46,27.51,27.44,27.46,126219.0,26.8899,26.9389,26.8703,26.8899,126219.0
2020-06-25 15:00:00,27.45,27.6,27.42,27.59,260198.0,26.8801,27.027,26.8507,27.0172,260198.0
2020-06-25 15:05:00,27.6,27.76,27.59,27.7,538574.0,27.027,27.1837,27.0172,27.1249,538574.0
2020-06-25 15:10:00,27.69,27.74,27.66,27.69,215079.0,27.1151,27.1641,27.0857,27.1151,215079.0
2020-06-25 15:15:00,27.69,27.84,27.69,27.79,331101.0,27.1151,27.262,27.1151,27.213,331101.0
2020-06-25 15:20:00,27.78,27.95,27.77,27.92,472581.0,27.2033,27.3697,27.1935,27.3403,472581.0
2020-06-25 15:25:00,27.92,28.12,27.88,28.07,645289.0,27.3403,27.5362,27.3012,27.4872,645289.0
2020-06-25 15:30:00,28.07,28.16,27.98,28.09,582204.0,27.4872,27.5754,27.3991,27.5068,582204.0
2020-06-25 15:35:00,28.09,28.1,27.93,27.96,473109.0,27.5068,27.5166,27.3501,27.3795,473109.0
2020-06-25 15:40:00,27.96,28.09,27.95,28.08,351892.0,27.3795,27.5068,27.3697,27.497,351892.0
2020-06-25 15:45:00,28.08,28.13,27.91,27.92,437591.0,27.497,27.546,27.3306,27.3403,437591.0
2020-06-25 15:50:00,27.92,28.06,27.92,28.05,535671.0,27.3403,27.4774,27.3403,27.4676,535671.0
2020-06-25 15:55:00,28.06,28.09,27.95,28.01,813958.0,27.4774,27.5068,27.3697,27.4285,813958.0
2020-06-26 09:30:00,28.02,28.1,27.65,27.89,1003702.0,27.4383,27.5166,27.076,27.311,1003702.0
2020-06-26 09:35:00,27.91,27.98,27.68,27.92,823058.0,27.3306,27.3991,27.1053,27.3403,823058.0
2020-06-26 09:40:00,27.92,27.98,27.51,27.55,889748.0,27.3403,27.3991,26.9389,26.978,889748.0
2020-06-26 09:45:00,27.53,27.57,27.39,27.51,817138.0,26.9584,26.9976,26.8214,26.9389,817138.0
2020-06-26 09:50:00,27.51,27.51,27.33,27.39,682132.0,26.9389,26.9389,26.7626,26.8214,682132.0
2020-06-26 09:55:00,27.39,27.39,27.18,27.32,825142.0,26.8214,26.8214,26.6157,26.7528,825142.0
2020-06-26 10:00:00,27.31,27.41,27.1,27.14,652511.0,26.743,26.8409,26.5374,26.5765,652511.0
2020-06-26 10:05:00,27.13,27.16,26.92,27.04,861273.0,26.5667,26.5961,26.3611,26.4786,861273.0
2020-06-26 10:10:00,27.03,27.05,26.8,26.87,773030.0,26.4688,26.4884,26.2436,26.3121,773030.0
2020-06-26 10:15:00,26.88,26.99,26.84,26.92,523067.0,26.3219,26.4297,26.2828,26.3611,523067.0
2020-06-26 10:20:00,26.92,26.94,26.7,26.84,663802.0,26.3611,26.3807,26.1457,26.2828,663802.0
2020-06-26 10:25:00,26.84,27.02,26.81,26.99,638097.0,26.2828,26.459,26.2534,26.4297,638097.0
2020-06-26 10:30:00,26.98,27.04,26.76,26.77,689051.0,26.4199,26.4786,26.2044,26.2142,689051.0
2020-06-26 10:35:00,26.78,26.83,26.65,26.66,492296.0,26.224,26.273,26.0967,26.1065,492296.0
2020-06-26 10:40:00,26.65,26.92,26.63,26.91,545747.0,26.0967,26.3611,26.0771,26.3513,545747.0
2020-06-26 10:45:00,26.91,26.95,26.76,26.78,392701.0,26.3513,26.3905,26.2044,26.224,392701.0
2020-06-26 10:50:00,26.79,26.97,26.69,26.87,498387.0,26.2338,26.4101,26.1359,26.3121,498387.0
2020-06-26 10:55:00,26.87,27.0,26.81,26.94,484716.0,26.3121,26.4394,26.2534,26.3807,484716.0
2020-06-26 11:00:00,26.92,26.99,26.88,26.96,359548.0,26.3611,26.4297,26.3219,26.4003,359548.0
2020-06-26 11:05:00,26.97,27.03,26.91,26.95,425282.0,26.4101,26.4688,26.3513,26.3905,425282.0
2020-06-26 11:10:00,26.94,26.94,26.8,26.88,443112.0,26.3807,26.3807,26.2436,26.3219,443112.0
2020-06-26 11:15:00,26.88,26.89,26.68,26.73,462928.0,26.3219,26.3317,26.1261,26.1751,462928.0
2020-06-26 11:20:00,26.73,26.89,26.71,26.8,404538.0,26.1751,26.3317,26.1555,26.2436,404538.0
2020-06-26 11:25:00,26.79,26.8,26.67,26.74,298086.0,26.2338,26.2436,26.1163,26.1848,298086.0
2020-06-26 11:30:00,26.75,26.8,26.68,26.75,281788.0,26.1946,26.2436,26.1261,26.1946,281788.0
2020-06-26 11:35:00,26.76,26.89,26.75,26.87,266411.0,26.2044,26.3317,26.1946,26.3121,266411.0
2020-06-26 11:40:00,26.86,26.88,26.72,26.83,448008.0,26.3024,26.3219,26.1653,26.273,448008.0
2020-06-26 11:45:00,26.83,26.86,26.73,26.82,342108.0,26.273,26.3024,26.1751,26.2632,342108.0
2020-06-26 11:50:00,26.82,26.84,26.67,26.69,361486.0,26.2632,26.2828,26.1163,26.1359,361486.0
2020-06-26 11:55:00,26.69,26.77,26.66,26.72,311730.0,26.1359,26.2142,26.1065,26.1653,311730.0
2020-06-26 12:00:00,26.73,26.74,26.61,26.68,371818.0,26.1751,26.1848,26.0575,26.1261,371818.0
2020-06-26 12:05:00,26.68,26.69,26.64,26.66,220973.0,26.1261,26.1359,26.0869,26.1065,220973.0
2020-06-26 12:10:00,26.66,26.73,26.65,26.67,213815.0,26.1065,26.1751,26.0967,26.1163,213815.0
2020-06-26 12:15:00,26.66,26.68,26.6,26.62,299880.0,26.1065,26.1261,26.0478,26.0673,299880.0
2020-06-26 12:20:00,26.63,26.79,26.57,26.76,408788.0,26.0771,26.2338,26.0184,26.2044,408788.0
2020-06-26 12:25:00,26.76,26.89,26.74,26.89,522536.0,26.2044,26.3317,26.1848,26.3317,522536.0
2020-06-26 12:30:00,26.88,26.89,26.77,26.81,277692.0,26.3219,26.3317,26.2142,26.2534,277692.0
2020-06-26 12:35:00,26.82,26.93,26.79,26.93,253737.0,26.2632,26.3709,26.2338,26.3709,253737.0
2020-06-26 12:40:00,26.92,26.93,26.82,26.86,244023.0,26.3611,26.3709,26.2632,26.3024,244023.0
2020-06-26 12:45:00,26.85,26.88,26.78,26.83,260517.0,26.2926,26.3219,26.224,26.273,260517.0
2020-06-26 12:50:00,26.83,26.84,26.75,26.79,218434.0,26.273,26.2828,26.1946,26.2338,218434.0
2020-06-26 12:55:00,26.8,26.8,26.71,26.79,202202.0,26.2436,26.2436,26.1555,26.2338,202202.0
2020-06-26 13:00:00,26.79,26.87,26.76,26.8,237570.0,26.2338,26.3121,26.2044,26.2436,237570.0
2020-06-26 13:05:00,26.81,26.9,26.8,26.87,180127.0,26.2534,26.3415,26.2436,26.3121,180127.0
2020-06-26 13:10:00,26.87,26.9,26.8,26.81,163658.0,26.3121,26.3415,26.2436,26.2534,163658.0
2020-06-26 13:15:00,26.8,26.81,26.75,26.77,121299.0,26.2436,26.2534,26.1946,26.2142,121299.0
2020-06-26 13:20:00,26.77,26.79,26.74,26.77,148752.0,26.2142,26.2338,26.1848,26.2142,148752.0
2020-06-26 13:25:00,26.76,26.77,26.59,26.6,414230.0,26.2044,26.2142,26.038,26.0478,414230.0
2020-06-26 13:30:00,26.6,26.69,26.59,26.68,208226.0,26.0478,26.1359,26.038,26.1261,208226.0
2020-06-26 13:35:00,26.69,26.71,26.62,26.68,182903.0,26.1359,26.1555,26.0673,26.1261,182903.0
2020-06-26 13:40:00,26.67,26.7,26.6,26.62,175805.0,26.1163,26.1457,26.0478,26.0673,175805.0
2020-06-26 13:45:00,26.62,26.66,26.57,26.65,188622.0,26.0673,26.1065,26.0184,26.0967,188622.0
2020-06-26 13:50:00,26.66,26.67,26.57,26.61,177546.0,26.1065,26.1163,26.0184,26.0575,177546.0
2020-06-26 13:55:00,26.61,26.62,26.54,26.6,266068.0,26.0575,26.0673,25.989,26.0478,266068.0
2020-06-26 14:00:00,26.6,26.67,26.55,26.63,195681.0,26.0478,26.1163,25.9988,26.0771,195681.0
2020-06-26 14:05:00,26.63,26.64,26.55,26.59,182787.0,26.0771,26.0869,25.9988,26.038,182787.0
2020-06-26 14:10:00,26.59,26.62,26.47,26.5,516907.0,26.038,26.0673,25.9205,25.9498,516907.0
2020-06-26 14:15:00,26.5,26.54,26.45,26.51,439937.0,25.9498,25.989,25.9009,25.9596,439937.0
2020-06-26 14:20:00,26.51,26.53,26.43,26.44,308350.0,25.9596,25.9792,25.8813,25.8911,308350.0
2020-06-26 14:25:00,26.44,26.45,26.35,26.41,395298.0,25.8911,25.9009,25.8029,25.8617,395298.0
2020-06-26 14:30:00,26.4,26.51,26.38,26.45,282185.0,25.8519,25.9596,25.8323,25.9009,282185.0
2020-06-26 14:35:00,26.44,26.45,26.34,26.37,361543.0,25.8911,25.9009,25.7932,25.8225,361543.0
2020-06-26 14:40:00,26.37,26.44,26.36,26.37,208277.0,25.8225,25.8911,25.8127,25.8225,208277.0
2020-06-26 14:45:00,26.36,26.36,26.24,26.3,640529.0,25.8127,25.8127,25.6952,25.754,640529.0
2020-06-26 14:50:00,26.3,26.49,26.3,26.47,399888.0,25.754,25.94,25.754,25.9205,399888.0
2020-06-26 14:55:00,26.46,26.49,26.41,26.46,296154.0,25.9107,25.94,25.8617,25.9107,296154.0
2020-06-26 15:00:00,26.46,26.54,26.42,26.43,473468.0,25.9107,25.989,25.8715,25.8813,473468.0
2020-06-26 15:05:00,26.44,26.46,26.38,26.41,292420.0,25.8911,25.9107,25.8323,25.8617,292420.0
2020-06-26 15:10:00,26.42,26.46,26.36,26.45,289864.0,25.8715,25.9107,25.8127,25.9009,289864.0
2020-06-26 15:15:00,26.44,26.46,26.34,26.35,367679.0,25.8911,25.9107,25.7932,25.8029,367679.0
2020-06-26 15:20:00,26.36,26.42,26.35,26.36,242546.0,25.8127,25.8715,25.8029,25.8127,242546.0
2020-06-26 15:25:00,26.36,26.46,26.31,26.41,342863.0,25.8127,25.9107,25.7638,25.8617,342863.0
2020-06-26 15:30:00,26.41,26.42,26.32,26.33,342668.0,25.8617,25.8715,25.7736,25.7834,342668.0
2020-06-26 15:35:00,26.33,26.37,26.28,26.35,369628.0,25.7834,25.8225,25.7344,25.8029,369628.0
2020-06-26 15:40:00,26.36,26.48,26.33,26.46,557605.0,25.8127,25.9302,25.7834,25.9107,557605.0
2020-06-26 15:45:00,26.46,26.62,26.46,26.61,993665.0,25.9107,26.0673,25.9107,26.0575,993665.0
2020-06-26 15:50:00,26.61,26.85,26.61,26.77,1055454.0,26.0575,26.2926,26.0575,26.2142,1055454.0
2020-06-26 15:55:00,26.78,26.95,26.77,26.94,1780928.0,26.224,26.3905,26.2142,26.3807,1780928.0
2020-06-29 09:30:00,27.2,27.37,26.77,26.88,1298198.0,26.6353,26.8018,26.2142,26.3219,1298198.0
2020-06-29 09:35:00,26.89,27.04,26.63,26.85,807005.0,26.3317,26.4786,26.0771,26.2926,807005.0
2020-06-29 09:40:00,26.87,26.92,26.58,26.73,770418.0,26.3121,26.3611,26.0282,26.1751,770418.0
2020-06-29 09:45:00,26.73,26.92,26.7,26.9,541336.0,26.1751,26.3611,26.1457,26.3415,541336.0
2020-06-29 09:50:00,26.9,27.14,26.84,27.05,742794.0,26.3415,26.5765,26.2828,26.4884,742794.0
2020-06-29 09:55:00,27.05,27.3,27.0,27.11,720498.0,26.4884,26.7332,26.4394,26.5472,720498.0
2020-06-29 10:00:00,27.11,27.38,27.07,27.36,494316.0,26.5472,26.8116,26.508,26.792,494316.0
2020-06-29 10:05:00,27.37,27.51,27.31,27.49,771905.0,26.8018,26.9389,26.743,26.9193,771905.0
2020-06-29 10:10:00,27.48,27.52,27.25,27.34,671305.0,26.9095,26.9487,26.6843,26.7724,671305.0
2020-06-29 10:15:00,27.35,27.48,27.3,27.42,487193.0,26.7822,26.9095,26.7332,26.8507,487193.0
2020-06-29 10:20:00,27.42,27.49,27.32,27.41,367538.0,26.8507,26.9193,26.7528,26.8409,367538.0
2020-06-29 10:25:00,27.4,27.72,27.4,27.7,533393.0,26.8311,27.1445,26.8311,27.1249,533393.0
2020-06-29 10:30:00,27.7,27.78,27.62,27.73,596484.0,27.1249,27.2033,27.0466,27.1543,596484.0
2020-06-29 10:35:00,27.73,27.98,27.66,27.98,889066.0,27.1543,27.3991,27.0857,27.3991,889066.0
2020-06-29 10:40:00,27.98,27.98,27.78,27.8,559588.0,27.3991,27.3991,27.2033,27.2228,559588.0
2020-06-29 10:45:00,27.8,27.97,27.71,27.92,456620.0,27.2228,27.3893,27.1347,27.3403,456620.0
2020-06-29 10:50:00,27.92,28.03,27.79,27.79,596440.0,27.3403,27.4481,27.213,27.213,596440.0
2020-06-29 10:55:00,27.78,27.81,27.63,27.77,564497.0,27.2033,27.2326,27.0564,27.1935,564497.0
2020-06-29 11:00:00,27.78,27.92,27.78,27.86,441218.0,27.2033,27.3403,27.2033,27.2816,441218.0
2020-06-29 11:05:00,27.87,27.88,27.75,27.85,398988.0,27.2914,27.3012,27.1739,27.2718,398988.0
2020-06-29 11:10:00,27.86,27.86,27.67,27.75,443008.0,27.2816,27.2816,27.0955,27.1739,443008.0
2020-06-29 11:15:00,27.74,27.76,27.63,27.7,373192.0,27.1641,27.1837,27.0564,27.1249,373192.0
2020-06-29 11:20:00,27.71,27.79,27.64,27.77,265562.0,27.1347,27.213,27.0662,27.1935,265562.0
2020-06-29 11:25:00,27.77,27.95,27.76,27.93,346900.0,27.1935,27.3697,27.1837,27.3501,346900.0
2020-06-29 11:30:00,27.92,27.97,27.85,27.96,357769.0,27.3403,27.3893,27.2718,27.3795,357769.0
2020-06-29 11:35:00,27.96,28.13,27.92,28.08,733658.0,27.3795,27.546,27.3403,27.497,733658.0
2020-06-29 11:40:00,28.08,28.15,28.05,28.13,397651.0,27.497,27.5656,27.4676,27.546,397651.0
2020-06-29 11:45:00,28.12,28.14,27.98,28.03,460808.0,27.5362,27.5558,27.3991,27.4481,460808.0
2020-06-29 11:50:00,28.04,28.07,27.96,28.0,246772.0,27.4579,27.4872,27.3795,27.4187,246772.0
2020-06-29 11:55:00,28.0,28.03,27.94,27.95,271521.0,27.4187,27.4481,27.3599,27.3697,271521.0
2020-06-29 12:00:00,27.95,28.1,27.94,28.05,291853.0,27.3697,27.5166,27.3599,27.4676,291853.0
2020-06-29 12:05:00,28.04,28.12,28.04,28.11,239316.0,27.4579,27.5362,27.4579,27.5264,239316.0
2020-06-29 12:10:00,28.11,28.23,28.08,28.17,415844.0,27.5264,27.6439,27.497,27.5852,415844.0
2020-06-29 12:15:00,28.18,28.34,28.16,28.32,467199.0,27.595,27.7516,27.5754,27.732,467199.0
2020-06-29 12:20:00,28.33,28.35,28.24,28.32,380105.0,27.7418,27.7614,27.6537,27.732,380105.0
2020-06-29 12:25:00,28.32,28.42,28.28,28.41,322373.0,27.732,27.83,27.6929,27.8202,322373.0
2020-06-29 12:30:00,28.41,28.61,28.4,28.6,611025.0,27.8202,28.016,27.8104,28.0062,611025.0
2020-06-29 12:35:00,28.59,28.61,28.45,28.49,394165.0,27.9964,28.016,27.8593,27.8985,394165.0
2020-06-29 12:40:00,28.49,28.68,28.46,28.66,396400.0,27.8985,28.0846,27.8691,28.065,396400.0
2020-06-29 12:45:00,28.65,28.73,28.59,28.65,363334.0,28.0552,28.1335,27.9964,28.0552,363334.0
2020-06-29 12:50:00,28.66,28.76,28.64,28.69,328849.0,28.065,28.1629,28.0454,28.0944,328849.0
2020-06-29 12:55:00,28.7,28.71,28.45,28.5,484199.0,28.1042,28.1139,27.8593,27.9083,484199.0
2020-06-29 13:00:00,28.51,28.53,28.37,28.41,362561.0,27.9181,27.9377,27.781,27.8202,362561.0
2020-06-29 13:05:00,28.42,28.45,28.31,28.36,313576.0,27.83,27.8593,27.7223,27.7712,313576.0
2020-06-29 13:10:00,28.37,28.49,28.36,28.48,530349.0,27.781,27.8985,27.7712,27.8887,530349.0
2020-06-29 13:15:00,28.48,28.5,28.4,28.5,205880.0,27.8887,27.9083,27.8104,27.9083,205880.0
2020-06-29 13:20:00,28.5,28.64,28.49,28.62,412708.0,27.9083,28.0454,27.8985,28.0258,412708.0
2020-06-29 13:25:00,28.62,28.78,28.61,28.72,405131.0,28.0258,28.1825,28.016,28.1237,405131.0
2020-06-29 13:30:00,28.71,28.78,28.65,28.65,367471.0,28.1139,28.1825,28.0552,28.0552,367471.0
2020-06-29 13:35:00,28.65,28.82,28.64,28.8,484873.0,28.0552,28.2217,28.0454,28.2021,484873.0
2020-06-29 13:40:00,28.79,28.8,28.57,28.58,426201.0,28.1923,28.2021,27.9769,27.9866,426201.0
2020-06-29 13:45:00,28.59,28.6,28.44,28.46,333762.0,27.9964,28.0062,27.8496,27.8691,333762.0
2020-06-29 13:50:00,28.46,28.54,28.4,28.41,324556.0,27.8691,27.9475,27.8104,27.8202,324556.0
2020-06-29 13:55:00,28.42,28.43,28.33,28.4,324183.0,27.83,27.8398,27.7418,27.8104,324183.0
2020-06-29 14:00:00,28.4,28.53,28.4,28.52,345148.0,27.8104,27.9377,27.8104,27.9279,345148.0
2020-06-29 14:05:00,28.52,28.56,28.39,28.42,294970.0,27.9279,27.9671,27.8006,27.83,294970.0
2020-06-29 14:10:00,28.43,28.55,28.41,28.5,290943.0,27.8398,27.9573,27.8202,27.9083,290943.0
2020-06-29 14:15:00,28.5,28.64,28.47,28.57,258945.0,27.9083,28.0454,27.8789,27.9769,258945.0
2020-06-29 14:20:00,28.57,28.58,28.47,28.49,285946.0,27.9769,27.9866,27.8789,27.8985,285946.0
2020-06-29 14:25:00,28.5,28.51,28.33,28.34,402578.0,27.9083,27.9181,27.7418,27.7516,402578.0
2020-06-29 14:30:00,28.35,28.41,28.31,28.33,274978.0,27.7614,27.8202,27.7223,27.7418,274978.0
2020-06-29 14:35:00,28.33,28.43,28.23,28.4,388324.0,27.7418,27.8398,27.6439,27.8104,388324.0
2020-06-29 14:40:00,28.41,28.51,28.39,28.49,275655.0,27.8202,27.9181,27.8006,27.8985,275655.0
2020-06-29 14:45:00,28.5,28.55,28.44,28.46,302175.0,27.9083,27.9573,27.8496,27.8691,302175.0
2020-06-29 14:50:00,28.45,28.46,28.29,28.35,342536.0,27.8593,27.8691,27.7027,27.7614,342536.0
2020-06-29 14:55:00,28.35,28.44,28.32,28.36,253490.0,27.7614,27.8496,27.732,27.7712,253490.0
2020-06-29 15:00:00,28.36,28.39,28.24,28.33,268322.0,27.7712,27.8006,27.6537,27.7418,268322.0
2020-06-29 15:05:00,28.34,28.36,28.29,28.34,305688.0,27.7516,27.7712,27.7027,27.7516,305688.0
2020-06-29 15:10:00,28.35,28.39,28.28,28.36,308326.0,27.7614,27.8006,27.6929,27.7712,308326.0
2020-06-29 15:15:00,28.36,28.54,28.34,28.53,418824.0,27.7712,27.9475,27.7516,27.9377,418824.0
2020-06-29 15:20:00,28.52,28.65,28.52,28.59,466279.0,27.9279,28.0552,27.9279,27.9964,466279.0
2020-06-29 15:25:00,28.58,28.66,28.55,28.59,359555.0,27.9866,28.065,27.9573,27.9964,359555.0
2020-06-29 15:30:00,28.59,28.74,28.58,28.73,460069.0,27.9964,28.1433,27.9866,28.1335,460069.0
2020-06-29 15:35:00,28.73,28.79,28.58,28.59,591369.0,28.1335,28.1923,27.9866,27.9964,591369.0
2020-06-29 15:40:00,28.58,28.62,28.49,28.54,309494.0,27.9866,28.0258,27.8985,27.9475,309494.0
2020-06-29 15:45:00,28.54,28.61,28.42,28.46,432430.0,27.9475,28.016,27.83,27.8691,432430.0
2020-06-29 15:50:00,28.47,28.62,28.46,28.61,457860.0,27.8789,28.0258,27.8691,28.016,457860.0
2020-06-29 15:55:00,28.61,28.64,28.57,28.6,895194.0,28.016,28.0454,27.9769,28.0062,895194.0
2020-06-30 09:30:00,28.35,28.56,28.14,28.34,1180166.0,27.7614,27.9671,27.5558,27.7516,1180166.0
2020-06-30 09:35:00,28.36,28.63,28.26,28.28,836841.0,27.7712,28.0356,27.6733,27.6929,836841.0
2020-06-30 09:40:00,28.28,28.3,27.72,27.86,1302160.0,27.6929,27.7125,27.1445,27.2816,1302160.0
2020-06-30 09:45:00,27.85,28.14,27.69,27.78,801112.0,27.2718,27.5558,27.1151,27.2033,801112.0
2020-06-30 09:50:00,27.79,27.85,27.6,27.84,739808.0,27.213,27.2718,27.027,27.262,739808.0
2020-06-30 09:55:00,27.84,27.87,27.64,27.84,628350.0,27.262,27.2914,27.0662,27.262,628350.0
2020-06-30 10:00:00,27.83,28.1,27.81,28.03,762859.0,27.2522,27.5166,27.2326,27.4481,762859.0
2020-06-30 10:05:00,28.03,28.28,28.01,28.21,649468.0,27.4481,27.6929,27.4285,27.6243,649468.0
2020-06-30 10:10:00,28.21,28.22,27.94,27.98,426788.0,27.6243,27.6341,27.3599,27.3991,426788.0
2020-06-30 10:15:00,27.96,28.02,27.82,28.0,454154.0,27.3795,27.4383,27.2424,27.4187,454154.0
2020-06-30 10:20:00,27.99,28.19,27.98,28.14,328983.0,27.4089,27.6047,27.3991,27.5558,328983.0
2020-06-30 10:25:00,28.15,28.23,27.98,28.07,430635.0,27.5656,27.6439,27.3991,27.4872,430635.0
2020-06-30 10:30:00,28.08,28.12,28.0,28.05,220752.0,27.497,27.5362,27.4187,27.4676,220752.0
2020-06-30 10:35:00,28.05,28.14,27.9,27.93,225838.0,27.4676,27.5558,27.3208,27.3501,225838.0
2020-06-30 10:40:00,27.94,28.07,27.93,28.02,189609.0,27.3599,27.4872,27.3501,27.4383,189609.0
2020-06-30 10:45:00,28.0,28.19,28.0,28.16,286132.0,27.4187,27.6047,27.4187,27.5754,286132.0
2020-06-30 10:50:00,28.16,28.33,28.15,28.25,339242.0,27.5754,27.7418,27.5656,27.6635,339242.0
2020-06-30 10:55:00,28.25,28.36,28.21,28.33,217673.0,27.6635,27.7712,27.6243,27.7418,217673.0
2020-06-30 11:00:00,28.32,28.62,28.31,28.55,584428.0,27.732,28.0258,27.7223,27.9573,584428.0
2020-06-30 11:05:00,28.56,28.66,28.47,28.54,525842.0,27.9671,28.065,27.8789,27.9475,525842.0
2020-06-30 11:10:00,28.54,28.56,28.44,28.51,311025.0,27.9475,27.9671,27.8496,27.9181,311025.0
2020-06-30 11:15:00,28.5,28.59,28.43,28.53,275055.0,27.9083,27.9964,27.8398,27.9377,275055.0
2020-06-30 11:20:00,28.55,28.56,28.41,28.47,168854.0,27.9573,27.9671,27.8202,27.8789,168854.0
2020-06-30 11:25:00,28.45,28.5,28.38,28.4,177953.0,27.8593,27.9083,27.7908,27.8104,177953.0
2020-06-30 11:30:00,28.4,28.46,28.22,28.24,333512.0,27.8104,27.8691,27.6341,27.6537,333512.0
2020-06-30 11:35:00,28.24,28.32,28.17,28.3,387191.0,27.6537,27.732,27.5852,27.7125,387191.0
2020-06-30 11:40:00,28.31,28.4,28.24,28.38,282505.0,27.7223,27.8104,27.6537,27.7908,282505.0
2020-06-30 11:45:00,28.38,28.43,28.3,28.32,193318.0,27.7908,27.8398,27.7125,27.732,193318.0
2020-06-30 11:50:00,28.33,28.37,28.26,28.3,197437.0,27.7418,27.781,27.6733,27.7125,197437.0
2020-06-30 11:55:00,28.29,28.38,28.29,28.35,159178.0,27.7027,27.7908,27.7027,27.7614,159178.0
2020-06-30 12:00:00,28.36,28.47,28.33,28.43,182872.0,27.7712,27.8789,27.7418,27.8398,182872.0
2020-06-30 12:05:00,28.43,28.49,28.38,28.39,296044.0,27.8398,27.8985,27.7908,27.8006,296044.0
2020-06-30 12:10:00,28.39,28.52,28.38,28.51,309118.0,27.8006,27.9279,27.7908,27.9181,309118.0
2020-06-30 12:15:00,28.52,28.59,28.48,28.5,255933.0,27.9279,27.9964,27.8887,27.9083,255933.0
2020-06-30 12:20:00,28.49,28.5,28.42,28.46,202590.0,27.8985,27.9083,27.83,27.8691,202590.0
2020-06-30 12:25:00,28.47,28.5,28.36,28.36,127283.0,27.8789,27.9083,27.7712,27.7712,127283.0
2020-06-30 12:30:00,28.37,28.39,28.26,28.28,196765.0,27.781,27.8006,27.6733,27.6929,196765.0
2020-06-30 12:35:00,28.28,28.37,28.24,28.32,147820.0,27.6929,27.781,27.6537,27.732,147820.0
2020-06-30 12:40:00,28.32,28.34,28.19,28.28,203643.0,27.732,27.7516,27.6047,27.6929,203643.0
2020-06-30 12:45:00,28.28,28.31,28.19,28.26,180298.0,27.6929,27.7223,27.6047,27.6733,180298.0
2020-06-30 12:50:00,28.27,28.29,28.21,28.23,125512.0,27.6831,27.7027,27.6243,27.6439,125512.0
2020-06-30 12:55:00,28.24,28.28,28.18,28.18,152199.0,27.6537,27.6929,27.595,27.595,152199.0
2020-06-30 13:00:00,28.18,28.21,28.15,28.16,233662.0,27.595,27.6243,27.5656,27.5754,233662.0
2020-06-30 13:05:00,28.16,28.26,28.15,28.18,192141.0,27.5754,27.6733,27.5656,27.595,192141.0
2020-06-30 13:10:00,28.19,28.2,28.05,28.11,225865.0,27.6047,27.6145,27.4676,27.5264,225865.0
2020-06-30 13:15:00,28.11,28.18,28.04,28.14,172898.0,27.5264,27.595,27.4579,27.5558,172898.0
2020-06-30 13:20:00,28.14,28.23,28.13,28.19,162310.0,27.5558,27.6439,27.546,27.6047,162310.0
2020-06-30 13:25:00,28.19,28.22,28.15,28.21,122013.0,27.6047,27.6341,27.5656,27.6243,122013.0
2020-06-30 13:30:00,28.21,28.33,28.2,28.22,232430.0,27.6243,27.7418,27.6145,27.6341,232430.0
2020-06-30 13:35:00,28.22,28.24,28.17,28.22,143771.0,27.6341,27.6537,27.5852,27.6341,143771.0
2020-06-30 13:40:00,28.22,28.24,28.13,28.15,144845.0,27.6341,27.6537,27.546,27.5656,144845.0
2020-06-30 13:45:00,28.15,28.29,28.15,28.26,183141.0,27.5656,27.7027,27.5656,27.6733,183141.0
2020-06-30 13:50:00,28.27,28.34,28.2,28.34,134304.0,27.6831,27.7516,27.6145,27.7516,134304.0
2020-06-30 13:55:00,28.34,28.36,28.29,28.32,146776.0,27.7516,27.7712,27.7027,27.732,146776.0
2020-06-30 14:00:00,28.32,28.36,28.25,28.36,169059.0,27.732,27.7712,27.6635,27.7712,169059.0
2020-06-30 14:05:00,28.36,28.43,28.33,28.42,205070.0,27.7712,27.8398,27.7418,27.83,205070.0
2020-06-30 14:10:00,28.42,28.42,28.31,28.32,135809.0,27.83,27.83,27.7223,27.732,135809.0
2020-06-30 14:15:00,28.33,28.41,28.32,28.37,163360.0,27.7418,27.8202,27.732,27.781,163360.0
2020-06-30 14:20:00,28.37,28.44,28.34,28.42,146181.0,27.781,27.8496,27.7516,27.83,146181.0
2020-06-30 14:25:00,28.41,28.46,28.38,28.46,148234.0,27.8202,27.8691,27.7908,27.8691,148234.0
2020-06-30 14:30:00,28.46,28.46,28.31,28.34,147667.0,27.8691,27.8691,27.7223,27.7516,147667.0
2020-06-30 14:35:00,28.34,28.34,28.23,28.28,209913.0,27.7516,27.7516,27.6439,27.6929,209913.0
2020-06-30 14:40:00,28.28,28.3,28.24,28.3,139621.0,27.6929,27.7125,27.6537,27.7125,139621.0
2020-06-30 14:45:00,28.29,28.33,28.18,28.32,212303.0,27.7027,27.7418,27.595,27.732,212303.0
2020-06-30 14:50:00,28.33,28.36,28.27,28.3,177538.0,27.7418,27.7712,27.6831,27.7125,177538.0
2020-06-30 14:55:00,28.29,28.35,28.27,28.35,141579.0,27.7027,27.7614,27.6831,27.7614,141579.0
2020-06-30 15:00:00,28.34,28.36,28.22,28.24,152518.0,27.7516,27.7712,27.6341,27.6537,152518.0
2020-06-30 15:05:00,28.23,28.3,28.2,28.25,150975.0,27.6439,27.7125,27.6145,27.6635,150975.0
2020-06-30 15:10:00,28.25,28.29,28.2,28.28,144407.0,27.6635,27.7027,27.6145,27.6929,144407.0
2020-06-30 15:15:00,28.28,28.39,28.22,28.37,216780.0,27.6929,27.8006,27.6341,27.781,216780.0
2020-06-30 15:20:00,28.38,28.42,28.33,28.36,241336.0,27.7908,27.83,27.7418,27.7712,241336.0
2020-06-30 15:25:00,28.36,28.39,28.3,28.32,235617.0,27.7712,27.8006,27.7125,27.732,235617.0
2020-06-30 15:30:00,28.32,28.45,28.29,28.42,336055.0,27.732,27.8593,27.7027,27.83,336055.0
2020-06-30 15:35:00,28.42,28.43,28.33,28.38,272929.0,27.83,27.8398,27.7418,27.7908,272929.0
2020-06-30 15:40:00,28.39,28.4,28.27,28.3,241719.0,27.8006,27.8104,27.6831,27.7125,241719.0
2020-06-30 15:45:00,28.3,28.35,28.2,28.25,401954.0,27.7125,27.7614,27.6145,27.6635,401954.0
2020-06-30 15:50:00,28.25,28.33,28.2,28.22,625030.0,27.6635,27.7418,27.6145,27.6341,625030.0
2020-06-30 15:55:00,28.23,28.24,27.97,28.04,1037328.0,27.6439,27.6537,27.3893,27.4579,1037328.0
2020-07-01 09:30:00,29.02,29.37,28.65,29.34,2015149.0,28.4175,28.7602,28.0552,28.7309,2015149.0
2020-07-01 09:35:00,29.35,29.7,29.21,29.48,1693017.0,28.7407,29.0834,28.6036,28.868,1693017.0
2020-07-01 09:40:00,29.48,29.85,29.47,29.71,1161567.0,28.868,29.2303,28.8582,29.0932,1161567.0
2020-07-01 09:45:00,29.72,29.73,29.39,29.41,816612.0,29.103,29.1128,28.7798,28.7994,816612.0
2020-07-01 09:50:00,29.42,29.56,29.32,29.33,820861.0,28.8092,28.9463,28.7113,28.7211,820861.0
2020-07-01 09:55:00,29.33,29.38,29.04,29.12,928695.0,28.7211,28.77,28.4371,28.5154,928695.0
2020-07-01 10:00:00,29.12,29.3,29.01,29.03,907236.0,28.5154,28.6917,28.4077,28.4273,907236.0
2020-07-01 10:05:00,29.03,29.1,28.94,28.99,701430.0,28.4273,28.4959,28.3392,28.3881,701430.0
2020-07-01 10:10:00,28.99,29.34,28.95,29.33,750574.0,28.3881,28.7309,28.349,28.7211,750574.0
2020-07-01 10:15:00,29.34,29.35,29.04,29.09,555989.0,28.7309,28.7407,28.4371,28.4861,555989.0
2020-07-01 10:20:00,29.08,29.11,28.84,28.9,645472.0,28.4763,28.5056,28.2412,28.3,645472.0
2020-07-01 10:25:00,28.91,28.99,28.81,28.9,476402.0,28.3098,28.3881,28.2119,28.3,476402.0
2020-07-01 10:30:00,28.89,29.05,28.8,28.81,524265.0,28.2902,28.4469,28.2021,28.2119,524265.0
2020-07-01 10:35:00,28.81,28.83,28.63,28.81,600916.0,28.2119,28.2315,28.0356,28.2119,600916.0
2020-07-01 10:40:00,28.8,28.84,28.66,28.68,413987.0,28.2021,28.2412,28.065,28.0846,413987.0
2020-07-01 10:45:00,28.69,28.73,28.42,28.5,609115.0,28.0944,28.1335,27.83,27.9083,609115.0
2020-07-01 10:50:00,28.49,28.65,28.45,28.59,712111.0,27.8985,28.0552,27.8593,27.9964,712111.0
2020-07-01 10:55:00,28.57,28.59,28.36,28.52,667041.0,27.9769,27.9964,27.7712,27.9279,667041.0
2020-07-01 11:00:00,28.53,28.58,28.33,28.37,543453.0,27.9377,27.9866,27.7418,27.781,543453.0
2020-07-01 11:05:00,28.37,28.46,28.32,28.41,388510.0,27.781,27.8691,27.732,27.8202,388510.0
2020-07-01 11:10:00,28.4,28.41,28.1,28.18,711485.0,27.8104,27.8202,27.5166,27.595,711485.0
2020-07-01 11:15:00,28.17,28.25,28.06,28.09,715165.0,27.5852,27.6635,27.4774,27.5068,715165.0
2020-07-01 11:20:00,28.09,28.24,28.04,28.18,517341.0,27.5068,27.6537,27.4579,27.595,517341.0
2020-07-01 11:25:00,28.17,28.26,28.12,28.22,519034.0,27.5852,27.6733,27.5362,27.6341,519034.0
2020-07-01 11:30:00,28.23,28.33,28.2,28.31,434080.0,27.6439,27.7418,27.6145,27.7223,434080.0
2020-07-01 11:35:00,28.3,28.32,28.03,28.13,507420.0,27.7125,27.732,27.4481,27.546,507420.0
2020-07-01 11:40:00,28.13,28.19,28.06,28.14,345481.0,27.546,27.6047,27.4774,27.5558,345481.0
2020-07-01 11:45:00,28.14,28.2,27.97,28.05,540767.0,27.5558,27.6145,27.3893,27.4676,540767.0
2020-07-01 11:50:00,28.06,28.16,28.02,28.14,299149.0,27.4774,27.5754,27.4383,27.5558,299149.0
2020-07-01 11:55:00,28.14,28.27,28.12,28.27,306142.0,27.5558,27.6831,27.5362,27.6831,306142.0
2020-07-01 12:00:00,28.28,28.33,28.25,28.26,350667.0,27.6929,27.7418,27.6635,27.6733,350667.0
2020-07-01 12:05:00,28.26,28.35,28.24,28.29,201085.0,27.6733,27.7614,27.6537,27.7027,201085.0
2020-07-01 12:10:00,28.29,28.38,28.28,28.38,218082.0,27.7027,27.7908,27.6929,27.7908,218082.0
2020-07-01 12:15:00,28.38,28.42,28.31,28.42,312512.0,27.7908,27.83,27.7223,27.83,312512.0
2020-07-01 12:20:00,28.42,28.46,28.38,28.39,371557.0,27.83,27.8691,27.7908,27.8006,371557.0
2020-07-01 12:25:00,28.4,28.44,28.28,28.28,276285.0,27.8104,27.8496,27.6929,27.6929,276285.0
2020-07-01 12:30:00,28.28,28.33,28.12,28.16,286704.0,27.6929,27.7418,27.5362,27.5754,286704.0
2020-07-01 12:35:00,28.16,28.23,28.06,28.2,356483.0,27.5754,27.6439,27.4774,27.6145,356483.0
2020-07-01 12:40:00,28.2,28.27,28.13,28.15,209430.0,27.6145,27.6831,27.546,27.5656,209430.0
2020-07-01 12:45:00,28.14,28.19,28.02,28.14,293009.0,27.5558,27.6047,27.4383,27.5558,293009.0
2020-07-01 12:50:00,28.13,28.17,28.02,28.08,203390.0,27.546,27.5852,27.4383,27.497,203390.0
2020-07-01 12:55:00,28.08,28.13,27.96,28.05,384803.0,27.497,27.546,27.3795,27.4676,384803.0
2020-07-01 13:00:00,28.06,28.08,28.0,28.05,226617.0,27.4774,27.497,27.4187,27.4676,226617.0
2020-07-01 13:05:00,28.05,28.1,27.95,27.97,208332.0,27.4676,27.5166,27.3697,27.3893,208332.0
2020-07-01 13:10:00,27.96,28.05,27.96,28.04,221059.0,27.3795,27.4676,27.3795,27.4579,221059.0
2020-07-01 13:15:00,28.04,28.04,27.82,27.86,375709.0,27.4579,27.4579,27.2424,27.2816,375709.0
2020-07-01 13:20:00,27.86,27.98,27.81,27.98,403896.0,27.2816,27.3991,27.2326,27.3991,403896.0
2020-07-01 13:25:00,27.98,27.98,27.9,27.91,157194.0,27.3991,27.3991,27.3208,27.3306,157194.0
2020-07-01 13:30:00,27.91,27.97,27.86,27.92,217805.0,27.3306,27.3893,27.2816,27.3403,217805.0
2020-07-01 13:35:00,27.92,28.01,27.89,27.96,327272.0,27.3403,27.4285,27.311,27.3795,327272.0
2020-07-01 13:40:00,27.96,27.97,27.74,27.76,367708.0,27.3795,27.3893,27.1641,27.1837,367708.0
2020-07-01 13:45:00,27.77,27.8,27.68,27.71,424770.0,27.1935,27.2228,27.1053,27.1347,424770.0
2020-07-01 13:50:00,27.71,27.73,27.61,27.62,382198.0,27.1347,27.1543,27.0368,27.0466,382198.0
2020-07-01 13:55:00,27.62,27.66,27.58,27.64,336790.0,27.0466,27.0857,27.0074,27.0662,336790.0
2020-07-01 14:00:00,27.65,27.75,27.62,27.74,486525.0,27.076,27.1739,27.0466,27.1641,486525.0
2020-07-01 14:05:00,27.74,27.75,27.6,27.71,368183.0,27.1641,27.1739,27.027,27.1347,368183.0
2020-07-01 14:10:00,27.71,27.82,27.66,27.81,263175.0,27.1347,27.2424,27.0857,27.2326,263175.0
2020-07-01 14:15:00,27.81,27.87,27.73,27.79,327167.0,27.2326,27.2914,27.1543,27.213,327167.0
2020-07-01 14:20:00,27.8,27.8,27.61,27.68,371685.0,27.2228,27.2228,27.0368,27.1053,371685.0
2020-07-01 14:25:00,27.67,27.7,27.63,27.68,218202.0,27.0955,27.1249,27.0564,27.1053,218202.0
2020-07-01 14:30:00,27.68,27.71,27.61,27.66,220365.0,27.1053,27.1347,27.0368,27.0857,220365.0
2020-07-01 14:35:00,27.65,27.68,27.59,27.6,143056.0,27.076,27.1053,27.0172,27.027,143056.0
2020-07-01 14:40:00,27.62,27.66,27.56,27.57,154990.0,27.0466,27.0857,26.9878,26.9976,154990.0
2020-07-01 14:45:00,27.57,27.57,27.49,27.55,362178.0,26.9976,26.9976,26.9193,26.978,362178.0
2020-07-01 14:50:00,27.54,27.66,27.53,27.64,628739.0,26.9682,27.0857,26.9584,27.0662,628739.0
2020-07-01 14:55:00,27.63,27.71,27.62,27.7,329639.0,27.0564,27.1347,27.0466,27.1249,329639.0
2020-07-01 15:00:00,27.7,27.73,27.64,27.73,199021.0,27.1249,27.1543,27.0662,27.1543,199021.0
2020-07-01 15:05:00,27.74,27.75,27.61,27.64,191142.0,27.1641,27.1739,27.0368,27.0662,191142.0
2020-07-01 15:10:00,27.64,27.67,27.57,27.64,187209.0,27.0662,27.0955,26.9976,27.0662,187209.0
2020-07-01 15:15:00,27.64,27.72,27.62,27.71,134117.0,27.0662,27.1445,27.0466,27.1347,134117.0
2020-07-01 15:20:00,27.71,27.82,27.7,27.82,203534.0,27.1347,27.2424,27.1249,27.2424,203534.0
2020-07-01 15:25:00,27.81,27.88,27.81,27.83,248498.0,27.2326,27.3012,27.2326,27.2522,248498.0
2020-07-01 15:30:00,27.83,27.86,27.77,27.78,261303.0,27.2522,27.2816,27.1935,27.2033,261303.0
2020-07-01 15:35:00,27.77,27.79,27.72,27.74,250224.0,27.1935,27.213,27.1445,27.1641,250224.0
2020-07-01 15:40:00,27.75,27.82,27.74,27.77,262624.0,27.1739,27.2424,27.1641,27.1935,262624.0
2020-07-01 15:45:00,27.76,27.83,27.72,27.81,356448.0,27.1837,27.2522,27.1445,27.2326,356448.0
2020-07-01 15:50:00,27.81,27.82,27.7,27.72,422794.0,27.2326,27.2424,27.1249,27.1445,422794.0
2020-07-01 15:55:00,27.72,27.74,27.64,27.7,784028.0,27.1445,27.1641,27.0662,27.1249,784028.0
2020-07-02 09:30:00,28.54,28.66,28.32,28.66,1431872.0,27.9475,28.065,27.732,28.065,1431872.0
2020-07-02 09:35:00,28.67,28.73,28.33,28.54,1062238.0,28.0748,28.1335,27.7418,27.9475,1062238.0
2020-07-02 09:40:00,28.55,28.57,28.16,28.24,915647.0,27.9573,27.9769,27.5754,27.6537,915647.0
2020-07-02 09:45:00,28.25,28.62,28.23,28.61,773321.0,27.6635,28.0258,27.6439,28.016,773321.0
2020-07-02 09:50:00,28.61,28.67,28.35,28.38,707470.0,28.016,28.0748,27.7614,27.7908,707470.0
2020-07-02 09:55:00,28.37,28.54,28.35,28.38,490384.0,27.781,27.9475,27.7614,27.7908,490384.0
2020-07-02 10:00:00,28.38,28.38,28.2,28.25,580879.0,27.7908,27.7908,27.6145,27.6635,580879.0
2020-07-02 10:05:00,28.26,28.39,28.25,28.29,354466.0,27.6733,27.8006,27.6635,27.7027,354466.0
2020-07-02 10:10:00,28.28,28.31,28.14,28.22,485305.0,27.6929,27.7223,27.5558,27.6341,485305.0
2020-07-02 10:15:00,28.23,28.3,28.13,28.19,328183.0,27.6439,27.7125,27.546,27.6047,328183.0
2020-07-02 10:20:00,28.2,28.25,27.93,27.96,519905.0,27.6145,27.6635,27.3501,27.3795,519905.0
2020-07-02 10:25:00,27.96,28.08,27.9,27.93,529519.0,27.3795,27.497,27.3208,27.3501,529519.0
2020-07-02 10:30:00,27.93,28.09,27.91,28.05,464022.0,27.3501,27.5068,27.3306,27.4676,464022.0
2020-07-02 10:35:00,28.06,28.11,27.99,28.02,361981.0,27.4774,27.5264,27.4089,27.4383,361981.0
2020-07-02 10:40:00,28.02,28.17,28.0,28.08,273686.0,27.4383,27.5852,27.4187,27.497,273686.0
2020-07-02 10:45:00,28.08,28.12,27.99,28.03,395525.0,27.497,27.5362,27.4089,27.4481,395525.0
2020-07-02 10:50:00,28.02,28.06,27.89,27.96,753672.0,27.4383,27.4774,27.311,27.3795,753672.0
2020-07-02 10:55:00,27.96,27.96,27.63,27.67,619173.0,27.3795,27.3795,27.0564,27.0955,619173.0
2020-07-02 11:00:00,27.67,27.72,27.6,27.7,520443.0,27.0955,27.1445,27.027,27.1249,520443.0
2020-07-02 11:05:00,27.7,27.8,27.69,27.75,448821.0,27.1249,27.2228,27.1151,27.1739,448821.0
2020-07-02 11:10:00,27.75,27.79,27.67,27.74,447080.0,27.1739,27.213,27.0955,27.1641,447080.0
2020-07-02 11:15:00,27.74,27.78,27.61,27.75,334938.0,27.1641,27.2033,27.0368,27.1739,334938.0
2020-07-02 11:20:00,27.75,27.9,27.73,27.86,313201.0,27.1739,27.3208,27.1543,27.2816,313201.0
2020-07-02 11:25:00,27.86,27.94,27.82,27.93,284828.0,27.2816,27.3599,27.2424,27.3501,284828.0
2020-07-02 11:30:00,27.94,28.12,27.91,28.12,415394.0,27.3599,27.5362,27.3306,27.5362,415394.0
2020-07-02 11:35:00,28.11,28.17,28.08,28.15,549895.0,27.5264,27.5852,27.497,27.5656,549895.0
2020-07-02 11:40:00,28.16,28.27,28.14,28.16,422756.0,27.5754,27.6831,27.5558,27.5754,422756.0
2020-07-02 11:45:00,28.17,28.27,28.16,28.22,191344.0,27.5852,27.6831,27.5754,27.6341,191344.0
2020-07-02 11:50:00,28.21,28.23,28.05,28.2,340009.0,27.6243,27.6439,27.4676,27.6145,340009.0
2020-07-02 11:55:00,28.21,28.23,28.08,28.12,169926.0,27.6243,27.6439,27.497,27.5362,169926.0
2020-07-02 12:00:00,28.11,28.12,28.04,28.07,201523.0,27.5264,27.5362,27.4579,27.4872,201523.0
2020-07-02 12:05:00,28.07,28.13,28.06,28.11,118989.0,27.4872,27.546,27.4774,27.5264,118989.0
2020-07-02 12:10:00,28.11,28.17,28.09,28.1,98209.0,27.5264,27.5852,27.5068,27.5166,98209.0
2020-07-02 12:15:00,28.09,28.09,28.01,28.05,239401.0,27.5068,27.5068,27.4285,27.4676,239401.0
2020-07-02 12:20:00,28.04,28.11,28.02,28.1,212240.0,27.4579,27.5264,27.4383,27.5166,212240.0
2020-07-02 12:25:00,28.1,28.17,28.09,28.14,176933.0,27.5166,27.5852,27.5068,27.5558,176933.0
2020-07-02 12:30:00,28.14,28.16,28.1,28.12,110796.0,27.5558,27.5754,27.5166,27.5362,110796.0
2020-07-02 12:35:00,28.13,28.14,28.05,28.09,141519.0,27.546,27.5558,27.4676,27.5068,141519.0
2020-07-02 12:40:00,28.09,28.11,28.04,28.05,102260.0,27.5068,27.5264,27.4579,27.4676,102260.0
2020-07-02 12:45:00,28.05,28.18,28.04,28.18,181427.0,27.4676,27.595,27.4579,27.595,181427.0
2020-07-02 12:50:00,28.18,28.24,28.15,28.22,339329.0,27.595,27.6537,27.5656,27.6341,339329.0
2020-07-02 12:55:00,28.23,28.29,28.14,28.2,255994.0,27.6439,27.7027,27.5558,27.6145,255994.0
2020-07-02 13:00:00,28.21,28.22,28.15,28.17,132668.0,27.6243,27.6341,27.5656,27.5852,132668.0
2020-07-02 13:05:00,28.17,28.27,28.16,28.2,238820.0,27.5852,27.6831,27.5754,27.6145,238820.0
2020-07-02 13:10:00,28.21,28.28,28.17,28.24,267380.0,27.6243,27.6929,27.5852,27.6537,267380.0
2020-07-02 13:15:00,28.25,28.31,28.24,28.25,303262.0,27.6635,27.7223,27.6537,27.6635,303262.0
2020-07-02 13:20:00,28.25,28.3,28.22,28.3,326378.0,27.6635,27.7125,27.6341,27.7125,326378.0
2020-07-02 13:25:00,28.29,28.3,28.2,28.21,200044.0,27.7027,27.7125,27.6145,27.6243,200044.0
2020-07-02 13:30:00,28.22,28.23,28.18,28.21,246555.0,27.6341,27.6439,27.595,27.6243,246555.0
2020-07-02 13:35:00,28.21,28.27,28.17,28.27,236807.0,27.6243,27.6831,27.5852,27.6831,236807.0
2020-07-02 13:40:00,28.27,28.28,28.2,28.21,264495.0,27.6831,27.6929,27.6145,27.6243,264495.0
2020-07-02 13:45:00,28.2,28.24,28.18,28.22,260889.0,27.6145,27.6537,27.595,27.6341,260889.0
2020-07-02 13:50:00,28.22,28.23,28.19,28.23,208695.0,27.6341,27.6439,27.6047,27.6439,208695.0
2020-07-02 13:55:00,28.22,28.23,28.07,28.08,222839.0,27.6341,27.6439,27.4872,27.497,222839.0
2020-07-02 14:00:00,28.08,28.11,28.01,28.02,151584.0,27.497,27.5264,27.4285,27.4383,151584.0
2020-07-02 14:05:00,28.02,28.03,27.97,28.0,304346.0,27.4383,27.4481,27.3893,27.4187,304346.0
2020-07-02 14:10:00,28.0,28.04,28.0,28.01,98381.0,27.4187,27.4579,27.4187,27.4285,98381.0
2020-07-02 14:15:00,28.02,28.02,27.97,28.01,156769.0,27.4383,27.4383,27.3893,27.4285,156769.0
2020-07-02 14:20:00,28.01,28.08,27.98,28.08,192573.0,27.4285,27.497,27.3991,27.497,192573.0
2020-07-02 14:25:00,28.07,28.08,28.03,28.03,126624.0,27.4872,27.497,27.4481,27.4481,126624.0
2020-07-02 14:30:00,28.04,28.14,28.03,28.08,179272.0,27.4579,27.5558,27.4481,27.497,179272.0
2020-07-02 14:35:00,28.08,28.16,28.06,28.15,138115.0,27.497,27.5754,27.4774,27.5656,138115.0
2020-07-02 14:40:00,28.14,28.15,28.02,28.02,128232.0,27.5558,27.5656,27.4383,27.4383,128232.0
2020-07-02 14:45:00,28.03,28.05,28.01,28.04,79343.0,27.4481,27.4676,27.4285,27.4579,79343.0
2020-07-02 14:50:00,28.04,28.12,28.02,28.06,176340.0,27.4579,27.5362,27.4383,27.4774,176340.0
2020-07-02 14:55:00,28.07,28.09,28.01,28.04,80870.0,27.4872,27.5068,27.4285,27.4579,80870.0
2020-07-02 15:00:00,28.04,28.05,27.92,27.95,265266.0,27.4579,27.4676,27.3403,27.3697,265266.0
2020-07-02 15:05:00,27.94,27.97,27.89,27.91,164583.0,27.3599,27.3893,27.311,27.3306,164583.0
2020-07-02 15:10:00,27.91,27.92,27.86,27.88,198382.0,27.3306,27.3403,27.2816,27.3012,198382.0
2020-07-02 15:15:00,27.87,27.91,27.84,27.85,256691.0,27.2914,27.3306,27.262,27.2718,256691.0
2020-07-02 15:20:00,27.85,27.93,27.85,27.89,226602.0,27.2718,27.3501,27.2718,27.311,226602.0
2020-07-02 15:25:00,27.88,27.92,27.84,27.85,282090.0,27.3012,27.3403,27.262,27.2718,282090.0
2020-07-02 15:30:00,27.86,27.88,27.81,27.84,231130.0,27.2816,27.3012,27.2326,27.262,231130.0
2020-07-02 15:35:00,27.84,27.86,27.75,27.76,299314.0,27.262,27.2816,27.1739,27.1837,299314.0
2020-07-02 15:40:00,27.76,27.77,27.64,27.69,428683.0,27.1837,27.1935,27.0662,27.1151,428683.0
2020-07-02 15:45:00,27.69,27.74,27.65,27.71,361092.0,27.1151,27.1641,27.076,27.1347,361092.0
2020-07-02 15:50:00,27.71,27.72,27.65,27.71,409807.0,27.1347,27.1445,27.076,27.1347,409807.0
2020-07-02 15:55:00,27.71,27.72,27.66,27.72,707743.0,27.1347,27.1445,27.0857,27.1445,707743.0
2020-07-06 09:30:00,28.2,28.33,27.94,27.98,1039032.0,27.6145,27.7418,27.3599,27.3991,1039032.0
2020-07-06 09:35:00,28.0,28.09,27.87,28.06,670336.0,27.4187,27.5068,27.2914,27.4774,670336.0
2020-07-06 09:40:00,28.05,28.23,27.96,28.2,690169.0,27.4676,27.6439,27.3795,27.6145,690169.0
2020-07-06 09:45:00,28.2,28.4,28.19,28.3,684097.0,27.6145,27.8104,27.6047,27.7125,684097.0
2020-07-06 09:50:00,28.3,28.63,28.3,28.55,749177.0,27.7125,28.0356,27.7125,27.9573,749177.0
2020-07-06 09:55:00,28.55,28.63,28.41,28.43,502807.0,27.9573,28.0356,27.8202,27.8398,502807.0
2020-07-06 10:00:00,28.43,28.51,28.26,28.35,569042.0,27.8398,27.9181,27.6733,27.7614,569042.0
2020-07-06 10:05:00,28.35,28.4,28.27,28.35,360409.0,27.7614,27.8104,27.6831,27.7614,360409.0
2020-07-06 10:10:00,28.36,28.4,28.02,28.04,609519.0,27.7712,27.8104,27.4383,27.4579,609519.0
2020-07-06 10:15:00,28.05,28.26,28.01,28.1,558941.0,27.4676,27.6733,27.4285,27.5166,558941.0
2020-07-06 10:20:00,28.1,28.13,28.0,28.03,343260.0,27.5166,27.546,27.4187,27.4481,343260.0
2020-07-06 10:25:00,28.03,28.07,27.95,28.0,464822.0,27.4481,27.4872,27.3697,27.4187,464822.0
2020-07-06 10:30:00,28.0,28.03,27.9,28.0,328528.0,27.4187,27.4481,27.3208,27.4187,328528.0
2020-07-06 10:35:00,27.99,28.12,27.98,28.06,269659.0,27.4089,27.5362,27.3991,27.4774,269659.0
2020-07-06 10:40:00,28.05,28.1,27.95,28.03,255004.0,27.4676,27.5166,27.3697,27.4481,255004.0
2020-07-06 10:45:00,28.03,28.13,28.0,28.08,292624.0,27.4481,27.546,27.4187,27.497,292624.0
2020-07-06 10:50:00,28.08,28.08,28.02,28.07,146549.0,27.497,27.497,27.4383,27.4872,146549.0
2020-07-06 10:55:00,28.08,28.08,27.99,28.0,230929.0,27.497,27.497,27.4089,27.4187,230929.0
2020-07-06 11:00:00,28.01,28.03,27.92,28.01,250727.0,27.4285,27.4481,27.3403,27.4285,250727.0
2020-07-06 11:05:00,28.01,28.01,27.87,27.88,190759.0,27.4285,27.4285,27.2914,27.3012,190759.0
2020-07-06 11:10:00,27.88,27.91,27.75,27.77,428661.0,27.3012,27.3306,27.1739,27.1935,428661.0
2020-07-06 11:15:00,27.77,27.77,27.66,27.71,493800.0,27.1935,27.1935,27.0857,27.1347,493800.0
2020-07-06 11:20:00,27.71,27.73,27.6,27.64,312891.0,27.1347,27.1543,27.027,27.0662,312891.0
2020-07-06 11:25:00,27.64,27.68,27.56,27.67,319657.0,27.0662,27.1053,26.9878,27.0955,319657.0
2020-07-06 11:30:00,27.66,27.68,27.58,27.62,232684.0,27.0857,27.1053,27.0074,27.0466,232684.0
2020-07-06 11:35:00,27.62,27.68,27.6,27.61,156521.0,27.0466,27.1053,27.027,27.0368,156521.0
2020-07-06 11:40:00,27.61,27.62,27.44,27.49,689944.0,27.0368,27.0466,26.8703,26.9193,689944.0
2020-07-06 11:45:00,27.49,27.57,27.46,27.57,187847.0,26.9193,26.9976,26.8899,26.9976,187847.0
2020-07-06 11:50:00,27.56,27.56,27.41,27.43,218341.0,26.9878,26.9878,26.8409,26.8605,218341.0
2020-07-06 11:55:00,27.44,27.47,27.33,27.34,254648.0,26.8703,26.8997,26.7626,26.7724,254648.0
2020-07-06 12:00:00,27.34,27.45,27.28,27.42,273385.0,26.7724,26.8801,26.7136,26.8507,273385.0
2020-07-06 12:05:00,27.42,27.56,27.4,27.54,219889.0,26.8507,26.9878,26.8311,26.9682,219889.0
2020-07-06 12:10:00,27.54,27.56,27.5,27.54,187403.0,26.9682,26.9878,26.9291,26.9682,187403.0
2020-07-06 12:15:00,27.54,27.71,27.54,27.67,270705.0,26.9682,27.1347,26.9682,27.0955,270705.0
2020-07-06 12:20:00,27.67,27.74,27.63,27.74,330566.0,27.0955,27.1641,27.0564,27.1641,330566.0
2020-07-06 12:25:00,27.73,27.8,27.7,27.77,178763.0,27.1543,27.2228,27.1249,27.1935,178763.0
2020-07-06 12:30:00,27.76,27.77,27.63,27.64,168371.0,27.1837,27.1935,27.0564,27.0662,168371.0
2020-07-06 12:35:00,27.64,27.75,27.63,27.74,162533.0,27.0662,27.1739,27.0564,27.1641,162533.0
2020-07-06 12:40:00,27.74,27.75,27.68,27.7,134798.0,27.1641,27.1739,27.1053,27.1249,134798.0
2020-07-06 12:45:00,27.7,27.83,27.7,27.78,123882.0,27.1249,27.2522,27.1249,27.2033,123882.0
2020-07-06 12:50:00,27.79,27.82,27.74,27.82,111235.0,27.213,27.2424,27.1641,27.2424,111235.0
2020-07-06 12:55:00,27.83,27.83,27.78,27.82,81116.0,27.2522,27.2522,27.2033,27.2424,81116.0
2020-07-06 13:00:00,27.82,27.86,27.74,27.75,145015.0,27.2424,27.2816,27.1641,27.1739,145015.0
2020-07-06 13:05:00,27.74,27.75,27.65,27.72,209544.0,27.1641,27.1739,27.076,27.1445,209544.0
2020-07-06 13:10:00,27.71,27.78,27.71,27.75,203649.0,27.1347,27.2033,27.1347,27.1739,203649.0
2020-07-06 13:15:00,27.74,27.84,27.72,27.84,147602.0,27.1641,27.262,27.1445,27.262,147602.0
2020-07-06 13:20:00,27.84,27.91,27.83,27.9,164762.0,27.262,27.3306,27.2522,27.3208,164762.0
2020-07-06 13:25:00,27.89,27.94,27.88,27.91,221768.0,27.311,27.3599,27.3012,27.3306,221768.0
2020-07-06 13:30:00,27.92,27.92,27.86,27.91,98442.0,27.3403,27.3403,27.2816,27.3306,98442.0
2020-07-06 13:35:00,27.91,28.05,27.91,28.05,315076.0,27.3306,27.4676,27.3306,27.4676,315076.0
2020-07-06 13:40:00,28.05,28.07,27.94,27.98,291553.0,27.4676,27.4872,27.3599,27.3991,291553.0
2020-07-06 13:45:00,27.99,28.13,27.97,28.12,173078.0,27.4089,27.546,27.3893,27.5362,173078.0
2020-07-06 13:50:00,28.12,28.2,28.11,28.18,347838.0,27.5362,27.6145,27.5264,27.595,347838.0
2020-07-06 13:55:00,28.18,28.25,28.15,28.19,266345.0,27.595,27.6635,27.5656,27.6047,266345.0
2020-07-06 14:00:00,28.19,28.2,28.07,28.08,331126.0,27.6047,27.6145,27.4872,27.497,331126.0
2020-07-06 14:05:00,28.08,28.09,28.01,28.09,231060.0,27.497,27.5068,27.4285,27.5068,231060.0
2020-07-06 14:10:00,28.09,28.16,28.05,28.06,269750.0,27.5068,27.5754,27.4676,27.4774,269750.0
2020-07-06 14:15:00,28.07,28.08,27.95,27.96,201631.0,27.4872,27.497,27.3697,27.3795,201631.0
2020-07-06 14:20:00,27.95,28.05,27.95,28.01,160088.0,27.3697,27.4676,27.3697,27.4285,160088.0
2020-07-06 14:25:00,28.01,28.11,28.01,28.09,147053.0,27.4285,27.5264,27.4285,27.5068,147053.0
2020-07-06 14:30:00,28.09,28.1,28.04,28.09,144850.0,27.5068,27.5166,27.4579,27.5068,144850.0
2020-07-06 14:35:00,28.09,28.12,28.08,28.12,137550.0,27.5068,27.5362,27.497,27.5362,137550.0
2020-07-06 14:40:00,28.12,28.13,28.05,28.08,130745.0,27.5362,27.546,27.4676,27.497,130745.0
2020-07-06 14:45:00,28.08,28.15,28.04,28.12,165491.0,27.497,27.5656,27.4579,27.5362,165491.0
2020-07-06 14:50:00,28.12,28.22,28.1,28.19,191842.0,27.5362,27.6341,27.5166,27.6047,191842.0
2020-07-06 14:55:00,28.2,28.25,28.19,28.23,292732.0,27.6145,27.6635,27.6047,27.6439,292732.0
2020-07-06 15:00:00,28.22,28.33,28.21,28.32,283218.0,27.6341,27.7418,27.6243,27.732,283218.0
2020-07-06 15:05:00,28.32,28.4,28.31,28.4,384385.0,27.732,27.8104,27.7223,27.8104,384385.0
2020-07-06 15:10:00,28.39,28.43,28.3,28.33,310129.0,27.8006,27.8398,27.7125,27.7418,310129.0
2020-07-06 15:15:00,28.33,28.34,28.2,28.24,287736.0,27.7418,27.7516,27.6145,27.6537,287736.0
2020-07-06 15:20:00,28.24,28.35,28.22,28.32,250906.0,27.6537,27.7614,27.6341,27.732,250906.0
2020-07-06 15:25:00,28.33,28.35,28.28,28.32,178428.0,27.7418,27.7614,27.6929,27.732,178428.0
2020-07-06 15:30:00,28.33,28.34,28.23,28.28,257586.0,27.7418,27.7516,27.6439,27.6929,257586.0
2020-07-06 15:35:00,28.28,28.35,28.28,28.35,291178.0,27.6929,27.7614,27.6929,27.7614,291178.0
2020-07-06 15:40:00,28.34,28.42,28.34,28.38,357457.0,27.7516,27.83,27.7516,27.7908,357457.0
2020-07-06 15:45:00,28.37,28.45,28.37,28.44,471830.0,27.781,27.8593,27.781,27.8496,471830.0
2020-07-06 15:50:00,28.45,28.47,28.35,28.42,659444.0,27.8593,27.8789,27.7614,27.83,659444.0
2020-07-06 15:55:00,28.42,28.46,28.37,28.45,743352.0,27.83,27.8691,27.781,27.8593,743352.0
2020-07-07 09:30:00,27.93,27.95,27.63,27.68,992096.0,27.3501,27.3697,27.0564,27.1053,992096.0
2020-07-07 09:35:00,27.68,27.86,27.61,27.77,446400.0,27.1053,27.2816,27.0368,27.1935,446400.0
2020-07-07 09:40:00,27.78,27.83,27.45,27.47,618941.0,27.2033,27.2522,26.8801,26.8997,618941.0
2020-07-07 09:45:00,27.47,27.65,27.44,27.53,460346.0,26.8997,27.076,26.8703,26.9584,460346.0
2020-07-07 09:50:00,27.53,27.55,27.38,27.41,588630.0,26.9584,26.978,26.8116,26.8409,588630.0
2020-07-07 09:55:00,27.41,27.51,27.32,27.47,492372.0,26.8409,26.9389,26.7528,26.8997,492372.0
2020-07-07 10:00:00,27.46,27.49,27.32,27.48,455027.0,26.8899,26.9193,26.7528,26.9095,455027.0
2020-07-07 10:05:00,27.48,27.51,27.31,27.37,384861.0,26.9095,26.9389,26.743,26.8018,384861.0
2020-07-07 10:10:00,27.38,27.61,27.34,27.61,348037.0,26.8116,27.0368,26.7724,27.0368,348037.0
2020-07-07 10:15:00,27.6,27.71,27.55,27.65,454614.0,27.027,27.1347,26.978,27.076,454614.0
2020-07-07 10:20:00,27.65,27.7,27.48,27.68,350478.0,27.076,27.1249,26.9095,27.1053,350478.0
2020-07-07 10:25:00,27.68,27.69,27.49,27.54,240129.0,27.1053,27.1151,26.9193,26.9682,240129.0
2020-07-07 10:30:00,27.54,27.55,27.44,27.5,247232.0,26.9682,26.978,26.8703,26.9291,247232.0
2020-07-07 10:35:00,27.51,27.53,27.44,27.52,217938.0,26.9389,26.9584,26.8703,26.9487,217938.0
2020-07-07 10:40:00,27.51,27.52,27.37,27.4,233999.0,26.9389,26.9487,26.8018,26.8311,233999.0
2020-07-07 10:45:00,27.39,27.43,27.34,27.35,218453.0,26.8214,26.8605,26.7724,26.7822,218453.0
2020-07-07 10:50:00,27.36,27.52,27.35,27.49,319418.0,26.792,26.9487,26.7822,26.9193,319418.0
2020-07-07 10:55:00,27.49,27.56,27.43,27.55,154913.0,26.9193,26.9878,26.8605,26.978,154913.0
2020-07-07 11:00:00,27.55,27.56,27.4,27.43,181413.0,26.978,26.9878,26.8311,26.8605,181413.0
2020-07-07 11:05:00,27.44,27.52,27.42,27.51,142526.0,26.8703,26.9487,26.8507,26.9389,142526.0
2020-07-07 11:10:00,27.51,27.66,27.49,27.6,237552.0,26.9389,27.0857,26.9193,27.027,237552.0
2020-07-07 11:15:00,27.6,27.62,27.53,27.61,189065.0,27.027,27.0466,26.9584,27.0368,189065.0
2020-07-07 11:20:00,27.61,27.64,27.56,27.62,150048.0,27.0368,27.0662,26.9878,27.0466,150048.0
2020-07-07 11:25:00,27.61,27.65,27.56,27.57,132481.0,27.0368,27.076,26.9878,26.9976,132481.0
2020-07-07 11:30:00,27.58,27.59,27.49,27.52,275286.0,27.0074,27.0172,26.9193,26.9487,275286.0
2020-07-07 11:35:00,27.52,27.6,27.51,27.51,173779.0,26.9487,27.027,26.9389,26.9389,173779.0
2020-07-07 11:40:00,27.52,27.53,27.44,27.44,127227.0,26.9487,26.9584,26.8703,26.8703,127227.0
2020-07-07 11:45:00,27.45,27.52,27.42,27.52,137898.0,26.8801,26.9487,26.8507,26.9487,137898.0
2020-07-07 11:50:00,27.51,27.51,27.39,27.39,171232.0,26.9389,26.9389,26.8214,26.8214,171232.0
2020-07-07 11:55:00,27.39,27.46,27.37,27.4,160903.0,26.8214,26.8899,26.8018,26.8311,160903.0
2020-07-07 12:00:00,27.39,27.43,27.38,27.39,93132.0,26.8214,26.8605,26.8116,26.8214,93132.0
2020-07-07 12:05:00,27.38,27.52,27.38,27.48,142452.0,26.8116,26.9487,26.8116,26.9095,142452.0
2020-07-07 12:10:00,27.48,27.49,27.37,27.38,187663.0,26.9095,26.9193,26.8018,26.8116,187663.0
2020-07-07 12:15:00,27.38,27.39,27.34,27.37,184833.0,26.8116,26.8214,26.7724,26.8018,184833.0
2020-07-07 12:20:00,27.37,27.37,27.32,27.34,150967.0,26.8018,26.8018,26.7528,26.7724,150967.0
2020-07-07 12:25:00,27.34,27.39,27.32,27.38,198471.0,26.7724,26.8214,26.7528,26.8116,198471.0
2020-07-07 12:30:00,27.38,27.45,27.36,27.43,237721.0,26.8116,26.8801,26.792,26.8605,237721.0
2020-07-07 12:35:00,27.42,27.44,27.37,27.41,106206.0,26.8507,26.8703,26.8018,26.8409,106206.0
2020-07-07 12:40:00,27.4,27.43,27.38,27.43,88488.0,26.8311,26.8605,26.8116,26.8605,88488.0
2020-07-07 12:45:00,27.42,27.43,27.38,27.41,49818.0,26.8507,26.8605,26.8116,26.8409,49818.0
2020-07-07 12:50:00,27.4,27.4,27.25,27.3,464515.0,26.8311,26.8311,26.6843,26.7332,464515.0
2020-07-07 12:55:00,27.31,27.39,27.3,27.39,129030.0,26.743,26.8214,26.7332,26.8214,129030.0
2020-07-07 13:00:00,27.39,27.45,27.37,27.45,172978.0,26.8214,26.8801,26.8018,26.8801,172978.0
2020-07-07 13:05:00,27.45,27.5,27.39,27.42,328443.0,26.8801,26.9291,26.8214,26.8507,328443.0
2020-07-07 13:10:00,27.42,27.47,27.39,27.4,382820.0,26.8507,26.8997,26.8214,26.8311,382820.0
2020-07-07 13:15:00,27.39,27.4,27.32,27.34,334526.0,26.8214,26.8311,26.7528,26.7724,334526.0
2020-07-07 13:20:00,27.34,27.38,27.32,27.34,196871.0,26.7724,26.8116,26.7528,26.7724,196871.0
2020-07-07 13:25:00,27.34,27.39,27.31,27.33,399702.0,26.7724,26.8214,26.743,26.7626,399702.0
2020-07-07 13:30:00,27.32,27.33,27.23,27.26,386986.0,26.7528,26.7626,26.6647,26.6941,386986.0
2020-07-07 13:35:00,27.26,27.3,27.24,27.25,188891.0,26.6941,26.7332,26.6745,26.6843,188891.0
2020-07-07 13:40:00,27.25,27.33,27.22,27.32,224617.0,26.6843,26.7626,26.6549,26.7528,224617.0
2020-07-07 13:45:00,27.32,27.34,27.28,27.34,149677.0,26.7528,26.7724,26.7136,26.7724,149677.0
2020-07-07 13:50:00,27.34,27.38,27.32,27.34,194471.0,26.7724,26.8116,26.7528,26.7724,194471.0
2020-07-07 13:55:00,27.35,27.37,27.32,27.35,181483.0,26.7822,26.8018,26.7528,26.7822,181483.0
2020-07-07 14:00:00,27.35,27.37,27.27,27.28,177802.0,26.7822,26.8018,26.7038,26.7136,177802.0
2020-07-07 14:05:00,27.28,27.33,27.25,27.28,124399.0,26.7136,26.7626,26.6843,26.7136,124399.0
2020-07-07 14:10:00,27.29,27.3,27.25,27.3,72867.0,26.7234,26.7332,26.6843,26.7332,72867.0
2020-07-07 14:15:00,27.3,27.3,27.25,27.26,106523.0,26.7332,26.7332,26.6843,26.6941,106523.0
2020-07-07 14:20:00,27.26,27.29,27.18,27.2,318831.0,26.6941,26.7234,26.6157,26.6353,318831.0
2020-07-07 14:25:00,27.2,27.2,27.11,27.11,343339.0,26.6353,26.6353,26.5472,26.5472,343339.0
2020-07-07 14:30:00,27.12,27.12,27.03,27.05,307938.0,26.557,26.557,26.4688,26.4884,307938.0
2020-07-07 14:35:00,27.05,27.06,26.96,26.99,616434.0,26.4884,26.4982,26.4003,26.4297,616434.0
2020-07-07 14:40:00,26.99,27.07,26.98,27.0,426195.0,26.4297,26.508,26.4199,26.4394,426195.0
2020-07-07 14:45:00,27.0,27.03,26.93,26.95,360547.0,26.4394,26.4688,26.3709,26.3905,360547.0
2020-07-07 14:50:00,26.95,27.01,26.9,26.95,342206.0,26.3905,26.4492,26.3415,26.3905,342206.0
2020-07-07 14:55:00,26.95,27.0,26.93,27.0,273288.0,26.3905,26.4394,26.3709,26.4394,273288.0
2020-07-07 15:00:00,26.99,27.0,26.95,26.99,140359.0,26.4297,26.4394,26.3905,26.4297,140359.0
2020-07-07 15:05:00,26.99,27.04,26.95,26.96,194256.0,26.4297,26.4786,26.3905,26.4003,194256.0
2020-07-07 15:10:00,26.96,26.97,26.87,26.9,297779.0,26.4003,26.4101,26.3121,26.3415,297779.0
2020-07-07 15:15:00,26.89,26.96,26.89,26.94,222297.0,26.3317,26.4003,26.3317,26.3807,222297.0
2020-07-07 15:20:00,26.94,27.04,26.86,27.04,294897.0,26.3807,26.4786,26.3024,26.4786,294897.0
2020-07-07 15:25:00,27.03,27.04,26.96,27.03,236294.0,26.4688,26.4786,26.4003,26.4688,236294.0
2020-07-07 15:30:00,27.03,27.05,26.94,26.96,229692.0,26.4688,26.4884,26.3807,26.4003,229692.0
2020-07-07 15:35:00,26.96,26.99,26.92,26.95,223407.0,26.4003,26.4297,26.3611,26.3905,223407.0
2020-07-07 15:40:00,26.95,26.98,26.93,26.97,159891.0,26.3905,26.4199,26.3709,26.4101,159891.0
2020-07-07 15:45:00,26.97,27.0,26.94,26.98,331169.0,26.4101,26.4394,26.3807,26.4199,331169.0
2020-07-07 15:50:00,27.0,27.0,26.88,26.92,482691.0,26.4394,26.4394,26.3219,26.3611,482691.0
2020-07-07 15:55:00,26.93,27.08,26.92,27.02,1210069.0,26.3709,26.5178,26.3611,26.459,1210069.0
2020-07-08 09:30:00,26.65,26.96,26.45,26.88,1263671.0,26.0967,26.4003,25.9009,26.3219,1263671.0
2020-07-08 09:35:00,26.88,27.03,26.67,26.94,661826.0,26.3219,26.4688,26.1163,26.3807,661826.0
2020-07-08 09:40:00,26.94,26.96,26.69,26.75,432497.0,26.3807,26.4003,26.1359,26.1946,432497.0
2020-07-08 09:45:00,26.75,26.92,26.75,26.92,464603.0,26.1946,26.3611,26.1946,26.3611,464603.0
2020-07-08 09:50:00,26.91,27.26,26.82,27.24,915907.0,26.3513,26.6941,26.2632,26.6745,915907.0
2020-07-08 09:55:00,27.24,27.28,27.09,27.13,547479.0,26.6745,26.7136,26.5276,26.5667,547479.0
2020-07-08 10:00:00,27.12,27.27,27.11,27.19,605254.0,26.557,26.7038,26.5472,26.6255,605254.0
2020-07-08 10:05:00,27.19,27.26,27.06,27.15,364630.0,26.6255,26.6941,26.4982,26.5863,364630.0
2020-07-08 10:10:00,27.14,27.16,26.95,26.96,437127.0,26.5765,26.5961,26.3905,26.4003,437127.0
2020-07-08 10:15:00,26.96,27.03,26.92,26.93,349370.0,26.4003,26.4688,26.3611,26.3709,349370.0
2020-07-08 10:20:00,26.93,26.96,26.81,26.82,414524.0,26.3709,26.4003,26.2534,26.2632,414524.0
2020-07-08 10:25:00,26.82,26.84,26.73,26.81,346368.0,26.2632,26.2828,26.1751,26.2534,346368.0
2020-07-08 10:30:00,26.81,26.91,26.78,26.79,212667.0,26.2534,26.3513,26.224,26.2338,212667.0
2020-07-08 10:35:00,26.79,26.92,26.77,26.87,146407.0,26.2338,26.3611,26.2142,26.3121,146407.0
2020-07-08 10:40:00,26.88,26.92,26.8,26.85,162540.0,26.3219,26.3611,26.2436,26.2926,162540.0
2020-07-08 10:45:00,26.84,26.85,26.75,26.76,286953.0,26.2828,26.2926,26.1946,26.2044,286953.0
2020-07-08 10:50:00,26.76,26.87,26.74,26.83,209206.0,26.2044,26.3121,26.1848,26.273,209206.0
2020-07-08 10:55:00,26.83,26.88,26.77,26.79,145790.0,26.273,26.3219,26.2142,26.2338,145790.0
2020-07-08 11:00:00,26.79,26.8,26.62,26.65,413597.0,26.2338,26.2436,26.0673,26.0967,413597.0
2020-07-08 11:05:00,26.65,26.69,26.59,26.64,400796.0,26.0967,26.1359,26.038,26.0869,400796.0
2020-07-08 11:10:00,26.63,26.69,26.55,26.59,457810.0,26.0771,26.1359,25.9988,26.038,457810.0
2020-07-08 11:15:00,26.59,26.59,26.46,26.48,436894.0,26.038,26.038,25.9107,25.9302,436894.0
2020-07-08 11:20:00,26.48,26.53,26.39,26.49,383341.0,25.9302,25.9792,25.8421,25.94,383341.0
2020-07-08 11:25:00,26.49,26.5,26.38,26.48,273002.0,25.94,25.9498,25.8323,25.9302,273002.0
2020-07-08 11:30:00,26.48,26.5,26.43,26.47,257591.0,25.9302,25.9498,25.8813,25.9205,257591.0
2020-07-08 11:35:00,26.47,26.48,26.32,26.4,247037.0,25.9205,25.9302,25.7736,25.8519,247037.0
2020-07-08 11:40:00,26.39,26.41,26.3,26.39,236847.0,25.8421,25.8617,25.754,25.8421,236847.0
2020-07-08 11:45:00,26.39,26.45,26.3,26.35,523515.0,25.8421,25.9009,25.754,25.8029,523515.0
2020-07-08 11:50:00,26.34,26.4,26.28,26.39,312237.0,25.7932,25.8519,25.7344,25.8421,312237.0
2020-07-08 11:55:00,26.38,26.4,26.32,26.35,149871.0,25.8323,25.8519,25.7736,25.8029,149871.0
2020-07-08 12:00:00,26.35,26.36,26.24,26.25,214717.0,25.8029,25.8127,25.6952,25.705,214717.0
2020-07-08 12:05:00,26.24,26.28,26.2,26.27,280057.0,25.6952,25.7344,25.6561,25.7246,280057.0
2020-07-08 12:10:00,26.28,26.38,26.28,26.38,258360.0,25.7344,25.8323,25.7344,25.8323,258360.0
2020-07-08 12:15:00,26.38,26.48,26.34,26.45,229518.0,25.8323,25.9302,25.7932,25.9009,229518.0
2020-07-08 12:20:00,26.45,26.45,26.31,26.33,227714.0,25.9009,25.9009,25.7638,25.7834,227714.0
2020-07-08 12:25:00,26.34,26.4,26.31,26.4,170643.0,25.7932,25.8519,25.7638,25.8519,170643.0
2020-07-08 12:30:00,26.39,26.43,26.21,26.38,188520.0,25.8421,25.8813,25.6659,25.8323,188520.0
2020-07-08 12:35:00,26.38,26.41,26.34,26.37,132143.0,25.8323,25.8617,25.7932,25.8225,132143.0
2020-07-08 12:40:00,26.38,26.42,26.35,26.36,118839.0,25.8323,25.8715,25.8029,25.8127,118839.0
2020-07-08 12:45:00,26.37,26.42,26.36,26.42,150249.0,25.8225,25.8715,25.8127,25.8715,150249.0
2020-07-08 12:50:00,26.42,26.44,26.38,26.41,119084.0,25.8715,25.8911,25.8323,25.8617,119084.0
2020-07-08 12:55:00,26.41,26.47,26.4,26.45,121788.0,25.8617,25.9205,25.8519,25.9009,121788.0
2020-07-08 13:00:00,26.45,26.45,26.38,26.39,89644.0,25.9009,25.9009,25.8323,25.8421,89644.0
2020-07-08 13:05:00,26.39,26.4,26.34,26.35,128723.0,25.8421,25.8519,25.7932,25.8029,128723.0
2020-07-08 13:10:00,26.35,26.36,26.31,26.33,75450.0,25.8029,25.8127,25.7638,25.7834,75450.0
2020-07-08 13:15:00,26.33,26.35,26.26,26.27,152108.0,25.7834,25.8029,25.7148,25.7246,152108.0
2020-07-08 13:20:00,26.27,26.28,26.23,26.25,229883.0,25.7246,25.7344,25.6854,25.705,229883.0
2020-07-08 13:25:00,26.25,26.32,26.24,26.28,218612.0,25.705,25.7736,25.6952,25.7344,218612.0
2020-07-08 13:30:00,26.27,26.34,26.27,26.33,168165.0,25.7246,25.7932,25.7246,25.7834,168165.0
2020-07-08 13:35:00,26.33,26.38,26.31,26.38,130327.0,25.7834,25.8323,25.7638,25.8323,130327.0
2020-07-08 13:40:00,26.37,26.44,26.37,26.41,151411.0,25.8225,25.8911,25.8225,25.8617,151411.0
2020-07-08 13:45:00,26.41,26.49,26.4,26.48,214060.0,25.8617,25.94,25.8519,25.9302,214060.0
2020-07-08 13:50:00,26.48,26.61,26.46,26.56,430775.0,25.9302,26.0575,25.9107,26.0086,430775.0
2020-07-08 13:55:00,26.57,26.64,26.54,26.57,277075.0,26.0184,26.0869,25.989,26.0184,277075.0
2020-07-08 14:00:00,26.58,26.73,26.55,26.62,369977.0,26.0282,26.1751,25.9988,26.0673,369977.0
2020-07-08 14:05:00,26.62,26.72,26.58,26.7,429779.0,26.0673,26.1653,26.0282,26.1457,429779.0
2020-07-08 14:10:00,26.71,26.75,26.67,26.73,157315.0,26.1555,26.1946,26.1163,26.1751,157315.0
2020-07-08 14:15:00,26.73,26.85,26.72,26.84,199239.0,26.1751,26.2926,26.1653,26.2828,199239.0
2020-07-08 14:20:00,26.85,26.93,26.81,26.87,324433.0,26.2926,26.3709,26.2534,26.3121,324433.0
2020-07-08 14:25:00,26.87,26.88,26.79,26.85,250957.0,26.3121,26.3219,26.2338,26.2926,250957.0
2020-07-08 14:30:00,26.85,26.85,26.67,26.68,324545.0,26.2926,26.2926,26.1163,26.1261,324545.0
2020-07-08 14:35:00,26.68,26.72,26.66,26.68,189965.0,26.1261,26.1653,26.1065,26.1261,189965.0
2020-07-08 14:40:00,26.69,26.72,26.64,26.67,206820.0,26.1359,26.1653,26.0869,26.1163,206820.0
2020-07-08 14:45:00,26.67,26.75,26.66,26.75,141545.0,26.1163,26.1946,26.1065,26.1946,141545.0
2020-07-08 14:50:00,26.75,26.8,26.68,26.69,202466.0,26.1946,26.2436,26.1261,26.1359,202466.0
2020-07-08 14:55:00,26.7,26.78,26.69,26.78,193008.0,26.1457,26.224,26.1359,26.224,193008.0
2020-07-08 15:00:00,26.78,26.83,26.76,26.79,156666.0,26.224,26.273,26.2044,26.2338,156666.0
2020-07-08 15:05:00,26.79,26.83,26.77,26.8,183492.0,26.2338,26.273,26.2142,26.2436,183492.0
2020-07-08 15:10:00,26.8,26.9,26.79,26.89,236678.0,26.2436,26.3415,26.2338,26.3317,236678.0
2020-07-08 15:15:00,26.89,26.97,26.88,26.93,496921.0,26.3317,26.4101,26.3219,26.3709,496921.0
2020-07-08 15:20:00,26.93,27.16,26.91,27.14,546889.0,26.3709,26.5961,26.3513,26.5765,546889.0
2020-07-08 15:25:00,27.14,27.17,27.04,27.07,448828.0,26.5765,26.6059,26.4786,26.508,448828.0
2020-07-08 15:30:00,27.06,27.13,26.99,27.03,363693.0,26.4982,26.5667,26.4297,26.4688,363693.0
2020-07-08 15:35:00,27.04,27.07,26.99,27.04,336620.0,26.4786,26.508,26.4297,26.4786,336620.0
2020-07-08 15:40:00,27.03,27.1,27.0,27.06,369339.0,26.4688,26.5374,26.4394,26.4982,369339.0
2020-07-08 15:45:00,27.05,27.17,27.03,27.12,538751.0,26.4884,26.6059,26.4688,26.557,538751.0
2020-07-08 15:50:00,27.11,27.15,27.07,27.13,521058.0,26.5472,26.5863,26.508,26.5667,521058.0
2020-07-08 15:55:00,27.12,27.13,26.99,27.02,968872.0,26.557,26.5667,26.4297,26.459,968872.0
2020-07-09 09:30:00,26.83,26.92,26.6,26.68,771741.0,26.273,26.3611,26.0478,26.1261,771741.0
2020-07-09 09:35:00,26.68,26.73,26.45,26.5,722640.0,26.1261,26.1751,25.9009,25.9498,722640.0
2020-07-09 09:40:00,26.5,26.6,26.37,26.37,657828.0,25.9498,26.0478,25.8225,25.8225,657828.0
2020-07-09 09:45:00,26.37,26.42,26.21,26.28,668339.0,25.8225,25.8715,25.6659,25.7344,668339.0
2020-07-09 09:50:00,26.28,26.34,26.1,26.14,1012953.0,25.7344,25.7932,25.5581,25.5973,1012953.0
2020-07-09 09:55:00,26.15,26.2,26.03,26.16,807049.0,25.6071,25.6561,25.4896,25.6169,807049.0
2020-07-09 10:00:00,26.16,26.22,26.05,26.06,702359.0,25.6169,25.6756,25.5092,25.519,702359.0
2020-07-09 10:05:00,26.07,26.23,26.02,26.05,616757.0,25.5288,25.6854,25.4798,25.5092,616757.0
2020-07-09 10:10:00,26.04,26.04,25.84,25.93,1120910.0,25.4994,25.4994,25.3035,25.3917,1120910.0
2020-07-09 10:15:00,25.9,25.94,25.78,25.83,665700.0,25.3623,25.4015,25.2448,25.2937,665700.0
2020-07-09 10:20:00,25.82,25.97,25.74,25.85,663327.0,25.2839,25.4308,25.2056,25.3133,663327.0
2020-07-09 10:25:00,25.86,26.01,25.84,25.99,408297.0,25.3231,25.47,25.3035,25.4504,408297.0
2020-07-09 10:30:00,25.99,26.01,25.9,25.94,421937.0,25.4504,25.47,25.3623,25.4015,421937.0
2020-07-09 10:35:00,25.94,25.95,25.74,25.8,506086.0,25.4015,25.4112,25.2056,25.2644,506086.0
2020-07-09 10:40:00,25.8,25.81,25.62,25.67,506812.0,25.2644,25.2742,25.0881,25.1371,506812.0
2020-07-09 10:45:00,25.66,25.79,25.64,25.69,433264.0,25.1273,25.2546,25.1077,25.1566,433264.0
2020-07-09 10:50:00,25.68,25.77,25.65,25.68,461211.0,25.1469,25.235,25.1175,25.1469,461211.0
2020-07-09 10:55:00,25.68,25.68,25.46,25.46,885893.0,25.1469,25.1469,24.9314,24.9314,885893.0
2020-07-09 11:00:00,25.46,25.5,25.25,25.25,702596.0,24.9314,24.9706,24.7258,24.7258,702596.0
2020-07-09 11:05:00,25.26,25.57,25.22,25.56,806390.0,24.7356,25.0391,24.6964,25.0293,806390.0
2020-07-09 11:10:00,25.55,25.6,25.47,25.53,472932.0,25.0196,25.0685,24.9412,25.0,472932.0
2020-07-09 11:15:00,25.53,25.56,25.35,25.36,444121.0,25.0,25.0293,24.8237,24.8335,444121.0
2020-07-09 11:20:00,25.36,25.55,25.35,25.52,324867.0,24.8335,25.0196,24.8237,24.9902,324867.0
2020-07-09 11:25:00,25.52,25.74,25.45,25.74,435088.0,24.9902,25.2056,24.9216,25.2056,435088.0
2020-07-09 11:30:00,25.74,25.79,25.67,25.74,420631.0,25.2056,25.2546,25.1371,25.2056,420631.0
2020-07-09 11:35:00,25.74,25.8,25.66,25.69,253231.0,25.2056,25.2644,25.1273,25.1566,253231.0
2020-07-09 11:40:00,25.69,25.73,25.61,25.67,260853.0,25.1566,25.1958,25.0783,25.1371,260853.0
2020-07-09 11:45:00,25.66,25.82,25.65,25.78,292060.0,25.1273,25.2839,25.1175,25.2448,292060.0
2020-07-09 11:50:00,25.79,25.9,25.71,25.85,223847.0,25.2546,25.3623,25.1762,25.3133,223847.0
2020-07-09 11:55:00,25.85,25.88,25.82,25.86,147020.0,25.3133,25.3427,25.2839,25.3231,147020.0
2020-07-09 12:00:00,25.86,26.08,25.86,26.05,452589.0,25.3231,25.5385,25.3231,25.5092,452589.0
2020-07-09 12:05:00,26.05,26.1,25.87,25.89,375578.0,25.5092,25.5581,25.3329,25.3525,375578.0
2020-07-09 12:10:00,25.89,25.93,25.8,25.85,253673.0,25.3525,25.3917,25.2644,25.3133,253673.0
2020-07-09 12:15:00,25.85,25.9,25.73,25.75,252504.0,25.3133,25.3623,25.1958,25.2154,252504.0
2020-07-09 12:20:00,25.75,25.77,25.68,25.76,200989.0,25.2154,25.235,25.1469,25.2252,200989.0
2020-07-09 12:25:00,25.76,25.78,25.7,25.73,143929.0,25.2252,25.2448,25.1664,25.1958,143929.0
2020-07-09 12:30:00,25.73,25.74,25.64,25.7,168402.0,25.1958,25.2056,25.1077,25.1664,168402.0
2020-07-09 12:35:00,25.7,25.75,25.64,25.64,132548.0,25.1664,25.2154,25.1077,25.1077,132548.0
2020-07-09 12:40:00,25.65,25.7,25.6,25.64,160109.0,25.1175,25.1664,25.0685,25.1077,160109.0
2020-07-09 12:45:00,25.64,25.76,25.62,25.74,197353.0,25.1077,25.2252,25.0881,25.2056,197353.0
2020-07-09 12:50:00,25.73,25.89,25.7,25.89,412967.0,25.1958,25.3525,25.1664,25.3525,412967.0
2020-07-09 12:55:00,25.89,25.91,25.78,25.87,265436.0,25.3525,25.3721,25.2448,25.3329,265436.0
2020-07-09 13:00:00,25.86,25.94,25.83,25.93,246629.0,25.3231,25.4015,25.2937,25.3917,246629.0
2020-07-09 13:05:00,25.93,25.98,25.89,25.96,158152.0,25.3917,25.4406,25.3525,25.421,158152.0
2020-07-09 13:10:00,25.95,25.97,25.86,25.93,174524.0,25.4112,25.4308,25.3231,25.3917,174524.0
2020-07-09 13:15:00,25.93,26.02,25.92,25.94,230281.0,25.3917,25.4798,25.3819,25.4015,230281.0
2020-07-09 13:20:00,25.94,25.96,25.82,25.85,178619.0,25.4015,25.421,25.2839,25.3133,178619.0
2020-07-09 13:25:00,25.86,25.89,25.8,25.87,104882.0,25.3231,25.3525,25.2644,25.3329,104882.0
2020-07-09 13:30:00,25.87,25.87,25.77,25.81,213394.0,25.3329,25.3329,25.235,25.2742,213394.0
2020-07-09 13:35:00,25.81,25.88,25.79,25.87,80706.0,25.2742,25.3427,25.2546,25.3329,80706.0
2020-07-09 13:40:00,25.87,25.93,25.82,25.82,131806.0,25.3329,25.3917,25.2839,25.2839,131806.0
2020-07-09 13:45:00,25.83,25.87,25.8,25.81,90989.0,25.2937,25.3329,25.2644,25.2742,90989.0
2020-07-09 13:50:00,25.81,25.82,25.76,25.78,131104.0,25.2742,25.2839,25.2252,25.2448,131104.0
2020-07-09 13:55:00,25.79,25.79,25.7,25.75,176728.0,25.2546,25.2546,25.1664,25.2154,176728.0
2020-07-09 14:00:00,25.75,25.79,25.72,25.79,132233.0,25.2154,25.2546,25.186,25.2546,132233.0
2020-07-09 14:05:00,25.79,25.81,25.75,25.77,222959.0,25.2546,25.2742,25.2154,25.235,222959.0
2020-07-09 14:10:00,25.77,25.78,25.74,25.75,94089.0,25.235,25.2448,25.2056,25.2154,94089.0
2020-07-09 14:15:00,25.75,25.84,25.74,25.81,135895.0,25.2154,25.3035,25.2056,25.2742,135895.0
2020-07-09 14:20:00,25.82,25.83,25.68,25.73,191413.0,25.2839,25.2937,25.1469,25.1958,191413.0
2020-07-09 14:25:00,25.73,25.75,25.69,25.69,138966.0,25.1958,25.2154,25.1566,25.1566,138966.0
2020-07-09 14:30:00,25.69,25.71,25.65,25.67,201218.0,25.1566,25.1762,25.1175,25.1371,201218.0
2020-07-09 14:35:00,25.66,25.69,25.61,25.64,144127.0,25.1273,25.1566,25.0783,25.1077,144127.0
2020-07-09 14:40:00,25.63,25.76,25.63,25.7,234310.0,25.0979,25.2252,25.0979,25.1664,234310.0
2020-07-09 14:45:00,25.7,25.77,25.67,25.75,261488.0,25.1664,25.235,25.1371,25.2154,261488.0
2020-07-09 14:50:00,25.75,25.76,25.67,25.67,176863.0,25.2154,25.2252,25.1371,25.1371,176863.0
2020-07-09 14:55:00,25.68,25.74,25.67,25.71,134040.0,25.1469,25.2056,25.1371,25.1762,134040.0
2020-07-09 15:00:00,25.71,25.78,25.69,25.77,173345.0,25.1762,25.2448,25.1566,25.235,173345.0
2020-07-09 15:05:00,25.78,25.78,25.7,25.71,126098.0,25.2448,25.2448,25.1664,25.1762,126098.0
2020-07-09 15:10:00,25.71,25.75,25.68,25.74,175830.0,25.1762,25.2154,25.1469,25.2056,175830.0
2020-07-09 15:15:00,25.75,25.78,25.67,25.67,150149.0,25.2154,25.2448,25.1371,25.1371,150149.0
2020-07-09 15:20:00,25.67,25.69,25.59,25.63,324513.0,25.1371,25.1566,25.0587,25.0979,324513.0
2020-07-09 15:25:00,25.63,25.64,25.54,25.54,315809.0,25.0979,25.1077,25.0098,25.0098,315809.0
2020-07-09 15:30:00,25.55,25.6,25.48,25.59,452896.0,25.0196,25.0685,24.951,25.0587,452896.0
2020-07-09 15:35:00,25.59,25.65,25.54,25.65,255416.0,25.0587,25.1175,25.0098,25.1175,255416.0
2020-07-09 15:40:00,25.65,25.68,25.63,25.68,367875.0,25.1175,25.1469,25.0979,25.1469,367875.0
2020-07-09 15:45:00,25.68,25.77,25.65,25.73,418411.0,25.1469,25.235,25.1175,25.1958,418411.0
2020-07-09 15:50:00,25.73,25.73,25.65,25.68,601566.0,25.1958,25.1958,25.1175,25.1469,601566.0
2020-07-09 15:55:00,25.69,25.7,25.58,25.64,900208.0,25.1566,25.1664,25.0489,25.1077,900208.0
2020-07-10 09:30:00,25.3,25.61,25.24,25.44,1078546.0,24.7747,25.0783,24.716,24.9118,1078546.0
2020-07-10 09:35:00,25.44,26.01,25.15,25.96,1304764.0,24.9118,25.47,24.6279,25.421,1304764.0
2020-07-10 09:40:00,25.96,26.2,25.81,26.19,1085387.0,25.421,25.6561,25.2742,25.6463,1085387.0
2020-07-10 09:45:00,26.2,26.37,26.08,26.17,991911.0,25.6561,25.8225,25.5385,25.6267,991911.0
2020-07-10 09:50:00,26.17,26.21,25.96,26.04,808574.0,25.6267,25.6659,25.421,25.4994,808574.0
2020-07-10 09:55:00,26.03,26.17,25.9,26.1,689268.0,25.4896,25.6267,25.3623,25.5581,689268.0
2020-07-10 10:00:00,26.09,26.09,25.83,25.85,572494.0,25.5483,25.5483,25.2937,25.3133,572494.0
2020-07-10 10:05:00,25.87,26.06,25.86,25.98,529822.0,25.3329,25.519,25.3231,25.4406,529822.0
2020-07-10 10:10:00,25.97,26.13,25.96,26.09,417403.0,25.4308,25.5875,25.421,25.5483,417403.0
2020-07-10 10:15:00,26.09,26.19,25.98,26.03,466317.0,25.5483,25.6463,25.4406,25.4896,466317.0
2020-07-10 10:20:00,26.03,26.1,25.93,25.97,268692.0,25.4896,25.5581,25.3917,25.4308,268692.0
2020-07-10 10:25:00,25.97,26.14,25.96,26.06,265617.0,25.4308,25.5973,25.421,25.519,265617.0
2020-07-10 10:30:00,26.05,26.16,25.99,26.1,372718.0,25.5092,25.6169,25.4504,25.5581,372718.0
2020-07-10 10:35:00,26.11,26.25,26.1,26.12,409129.0,25.5679,25.705,25.5581,25.5777,409129.0
2020-07-10 10:40:00,26.13,26.35,26.11,26.29,437601.0,25.5875,25.8029,25.5679,25.7442,437601.0
2020-07-10 10:45:00,26.28,26.4,26.27,26.31,402486.0,25.7344,25.8519,25.7246,25.7638,402486.0
2020-07-10 10:50:00,26.31,26.39,26.22,26.32,429519.0,25.7638,25.8421,25.6756,25.7736,429519.0
2020-07-10 10:55:00,26.33,26.41,26.28,26.34,337406.0,25.7834,25.8617,25.7344,25.7932,337406.0
2020-07-10 11:00:00,26.34,26.35,26.2,26.23,384412.0,25.7932,25.8029,25.6561,25.6854,384412.0
2020-07-10 11:05:00,26.22,26.46,26.22,26.45,461397.0,25.6756,25.9107,25.6756,25.9009,461397.0
2020-07-10 11:10:00,26.45,26.52,26.35,26.38,327182.0,25.9009,25.9694,25.8029,25.8323,327182.0
2020-07-10 11:15:00,26.37,26.44,26.31,26.35,159581.0,25.8225,25.8911,25.7638,25.8029,159581.0
2020-07-10 11:20:00,26.35,26.45,26.34,26.39,162655.0,25.8029,25.9009,25.7932,25.8421,162655.0
2020-07-10 11:25:00,26.4,26.43,26.32,26.4,159895.0,25.8519,25.8813,25.7736,25.8519,159895.0
2020-07-10 11:30:00,26.4,26.4,26.27,26.34,165172.0,25.8519,25.8519,25.7246,25.7932,165172.0
2020-07-10 11:35:00,26.35,26.41,26.34,26.39,148501.0,25.8029,25.8617,25.7932,25.8421,148501.0
2020-07-10 11:40:00,26.39,26.53,26.39,26.47,231843.0,25.8421,25.9792,25.8421,25.9205,231843.0
2020-07-10 11:45:00,26.46,26.47,26.37,26.43,158661.0,25.9107,25.9205,25.8225,25.8813,158661.0
2020-07-10 11:50:00,26.44,26.59,26.41,26.58,248419.0,25.8911,26.038,25.8617,26.0282,248419.0
2020-07-10 11:55:00,26.57,26.7,26.55,26.68,441039.0,26.0184,26.1457,25.9988,26.1261,441039.0
2020-07-10 12:00:00,26.68,26.81,26.6,26.77,396076.0,26.1261,26.2534,26.0478,26.2142,396076.0
2020-07-10 12:05:00,26.77,26.98,26.73,26.96,739304.0,26.2142,26.4199,26.1751,26.4003,739304.0
2020-07-10 12:10:00,26.96,26.99,26.82,26.86,552957.0,26.4003,26.4297,26.2632,26.3024,552957.0
2020-07-10 12:15:00,26.86,26.88,26.63,26.67,521437.0,26.3024,26.3219,26.0771,26.1163,521437.0
2020-07-10 12:20:00,26.67,26.8,26.66,26.79,295854.0,26.1163,26.2436,26.1065,26.2338,295854.0
2020-07-10 12:25:00,26.8,26.8,26.65,26.66,350343.0,26.2436,26.2436,26.0967,26.1065,350343.0
2020-07-10 12:30:00,26.66,26.67,26.53,26.6,407458.0,26.1065,26.1163,25.9792,26.0478,407458.0
2020-07-10 12:35:00,26.61,26.73,26.58,26.69,311269.0,26.0575,26.1751,26.0282,26.1359,311269.0
2020-07-10 12:40:00,26.69,26.75,26.61,26.74,261804.0,26.1359,26.1946,26.0575,26.1848,261804.0
2020-07-10 12:45:00,26.73,26.78,26.72,26.78,195084.0,26.1751,26.224,26.1653,26.224,195084.0
2020-07-10 12:50:00,26.78,26.87,26.77,26.83,205949.0,26.224,26.3121,26.2142,26.273,205949.0
2020-07-10 12:55:00,26.82,26.9,26.82,26.86,233851.0,26.2632,26.3415,26.2632,26.3024,233851.0
2020-07-10 13:00:00,26.86,26.86,26.77,26.83,179752.0,26.3024,26.3024,26.2142,26.273,179752.0
2020-07-10 13:05:00,26.83,26.91,26.82,26.88,175713.0,26.273,26.3513,26.2632,26.3219,175713.0
2020-07-10 13:10:00,26.88,26.9,26.83,26.84,331252.0,26.3219,26.3415,26.273,26.2828,331252.0
2020-07-10 13:15:00,26.84,26.86,26.76,26.8,142334.0,26.2828,26.3024,26.2044,26.2436,142334.0
2020-07-10 13:20:00,26.8,26.91,26.78,26.86,194145.0,26.2436,26.3513,26.224,26.3024,194145.0
2020-07-10 13:25:00,26.86,26.97,26.86,26.93,240732.0,26.3024,26.4101,26.3024,26.3709,240732.0
2020-07-10 13:30:00,26.93,26.97,26.9,26.94,139185.0,26.3709,26.4101,26.3415,26.3807,139185.0
2020-07-10 13:35:00,26.94,26.98,26.87,26.94,149161.0,26.3807,26.4199,26.3121,26.3807,149161.0
2020-07-10 13:40:00,26.95,27.05,26.93,27.04,370019.0,26.3905,26.4884,26.3709,26.4786,370019.0
2020-07-10 13:45:00,27.04,27.06,26.98,27.05,256883.0,26.4786,26.4982,26.4199,26.4884,256883.0
2020-07-10 13:50:00,27.05,27.13,27.0,27.11,234113.0,26.4884,26.5667,26.4394,26.5472,234113.0
2020-07-10 13:55:00,27.12,27.17,27.07,27.13,341040.0,26.557,26.6059,26.508,26.5667,341040.0
2020-07-10 14:00:00,27.14,27.23,27.14,27.2,448207.0,26.5765,26.6647,26.5765,26.6353,448207.0
2020-07-10 14:05:00,27.21,27.26,27.14,27.19,319322.0,26.6451,26.6941,26.5765,26.6255,319322.0
2020-07-10 14:10:00,27.18,27.2,27.09,27.18,361451.0,26.6157,26.6353,26.5276,26.6157,361451.0
2020-07-10 14:15:00,27.19,27.25,27.15,27.19,247158.0,26.6255,26.6843,26.5863,26.6255,247158.0
2020-07-10 14:20:00,27.19,27.19,27.04,27.11,379828.0,26.6255,26.6255,26.4786,26.5472,379828.0
2020-07-10 14:25:00,27.11,27.15,27.07,27.08,208053.0,26.5472,26.5863,26.508,26.5178,208053.0
2020-07-10 14:30:00,27.08,27.15,27.06,27.14,186373.0,26.5178,26.5863,26.4982,26.5765,186373.0
2020-07-10 14:35:00,27.14,27.23,27.14,27.22,274585.0,26.5765,26.6647,26.5765,26.6549,274585.0
2020-07-10 14:40:00,27.21,27.25,27.18,27.25,144037.0,26.6451,26.6843,26.6157,26.6843,144037.0
2020-07-10 14:45:00,27.24,27.25,27.18,27.2,129357.0,26.6745,26.6843,26.6157,26.6353,129357.0
2020-07-10 14:50:00,27.2,27.23,27.1,27.12,212085.0,26.6353,26.6647,26.5374,26.557,212085.0
2020-07-10 14:55:00,27.13,27.13,26.98,27.0,411764.0,26.5667,26.5667,26.4199,26.4394,411764.0
2020-07-10 15:00:00,27.01,27.02,26.88,27.0,350064.0,26.4492,26.459,26.3219,26.4394,350064.0
2020-07-10 15:05:00,26.99,27.03,26.92,26.99,233818.0,26.4297,26.4688,26.3611,26.4297,233818.0
2020-07-10 15:10:00,27.0,27.08,26.98,27.07,229178.0,26.4394,26.5178,26.4199,26.508,229178.0
2020-07-10 15:15:00,27.07,27.12,27.05,27.12,266429.0,26.508,26.557,26.4884,26.557,266429.0
2020-07-10 15:20:00,27.11,27.12,27.05,27.09,169436.0,26.5472,26.557,26.4884,26.5276,169436.0
2020-07-10 15:25:00,27.08,27.17,27.08,27.12,194941.0,26.5178,26.6059,26.5178,26.557,194941.0
2020-07-10 15:30:00,27.12,27.14,27.08,27.11,163437.0,26.557,26.5765,26.5178,26.5472,163437.0
2020-07-10 15:35:00,27.1,27.12,27.0,27.07,280451.0,26.5374,26.557,26.4394,26.508,280451.0
2020-07-10 15:40:00,27.08,27.09,27.03,27.06,197304.0,26.5178,26.5276,26.4688,26.4982,197304.0
2020-07-10 15:45:00,27.05,27.13,27.05,27.13,387901.0,26.4884,26.5667,26.4884,26.5667,387901.0
2020-07-10 15:50:00,27.13,27.18,27.11,27.13,519375.0,26.5667,26.6157,26.5472,26.5667,519375.0
2020-07-10 15:55:00,27.12,27.13,27.07,27.11,826839.0,26.557,26.5667,26.508,26.5472,826839.0
2020-07-13 09:30:00,27.23,27.41,26.82,26.85,1291132.0,26.6647,26.8409,26.2632,26.2926,1291132.0
2020-07-13 09:35:00,26.85,26.97,26.46,26.55,922664.0,26.2926,26.4101,25.9107,25.9988,922664.0
2020-07-13 09:40:00,26.54,26.67,26.38,26.42,752554.0,25.989,26.1163,25.8323,25.8715,752554.0
2020-07-13 09:45:00,26.41,26.69,26.31,26.54,733415.0,25.8617,26.1359,25.7638,25.989,733415.0
2020-07-13 09:50:00,26.54,26.73,26.45,26.58,738412.0,25.989,26.1751,25.9009,26.0282,738412.0
2020-07-13 09:55:00,26.58,26.68,26.41,26.44,475211.0,26.0282,26.1261,25.8617,25.8911,475211.0
2020-07-13 10:00:00,26.44,26.49,26.31,26.42,525546.0,25.8911,25.94,25.7638,25.8715,525546.0
2020-07-13 10:05:00,26.42,26.69,26.37,26.68,451302.0,25.8715,26.1359,25.8225,26.1261,451302.0
2020-07-13 10:10:00,26.68,26.85,26.56,26.77,638573.0,26.1261,26.2926,26.0086,26.2142,638573.0
2020-07-13 10:15:00,26.76,26.85,26.72,26.83,468087.0,26.2044,26.2926,26.1653,26.273,468087.0
2020-07-13 10:20:00,26.83,26.97,26.79,26.86,376293.0,26.273,26.4101,26.2338,26.3024,376293.0
2020-07-13 10:25:00,26.86,27.01,26.85,26.97,359153.0,26.3024,26.4492,26.2926,26.4101,359153.0
2020-07-13 10:30:00,26.96,27.07,26.85,26.87,451785.0,26.4003,26.508,26.2926,26.3121,451785.0
2020-07-13 10:35:00,26.87,26.91,26.68,26.7,506166.0,26.3121,26.3513,26.1261,26.1457,506166.0
2020-07-13 10:40:00,26.7,26.82,26.68,26.73,215671.0,26.1457,26.2632,26.1261,26.1751,215671.0
2020-07-13 10:45:00,26.73,26.95,26.69,26.92,259108.0,26.1751,26.3905,26.1359,26.3611,259108.0
2020-07-13 10:50:00,26.92,26.93,26.8,26.88,207492.0,26.3611,26.3709,26.2436,26.3219,207492.0
2020-07-13 10:55:00,26.87,27.03,26.82,27.02,317386.0,26.3121,26.4688,26.2632,26.459,317386.0
2020-07-13 11:00:00,27.01,27.02,26.87,26.97,253378.0,26.4492,26.459,26.3121,26.4101,253378.0
2020-07-13 11:05:00,26.97,27.01,26.88,26.92,227194.0,26.4101,26.4492,26.3219,26.3611,227194.0
2020-07-13 11:10:00,26.92,26.94,26.76,26.84,218184.0,26.3611,26.3807,26.2044,26.2828,218184.0
2020-07-13 11:15:00,26.83,26.85,26.77,26.84,190658.0,26.273,26.2926,26.2142,26.2828,190658.0
2020-07-13 11:20:00,26.83,26.89,26.8,26.89,152361.0,26.273,26.3317,26.2436,26.3317,152361.0
2020-07-13 11:25:00,26.89,26.93,26.8,26.85,218548.0,26.3317,26.3709,26.2436,26.2926,218548.0
2020-07-13 11:30:00,26.85,26.88,26.8,26.83,167068.0,26.2926,26.3219,26.2436,26.273,167068.0
2020-07-13 11:35:00,26.82,26.84,26.76,26.83,166651.0,26.2632,26.2828,26.2044,26.273,166651.0
2020-07-13 11:40:00,26.82,26.9,26.77,26.82,133893.0,26.2632,26.3415,26.2142,26.2632,133893.0
2020-07-13 11:45:00,26.81,26.92,26.76,26.92,211177.0,26.2534,26.3611,26.2044,26.3611,211177.0
2020-07-13 11:50:00,26.91,27.0,26.88,27.0,213397.0,26.3513,26.4394,26.3219,26.4394,213397.0
2020-07-13 11:55:00,27.0,27.03,26.92,26.92,318178.0,26.4394,26.4688,26.3611,26.3611,318178.0
2020-07-13 12:00:00,26.93,27.05,26.92,27.04,157423.0,26.3709,26.4884,26.3611,26.4786,157423.0
2020-07-13 12:05:00,27.04,27.05,26.99,27.0,132017.0,26.4786,26.4884,26.4297,26.4394,132017.0
2020-07-13 12:10:00,27.0,27.0,26.9,26.95,203270.0,26.4394,26.4394,26.3415,26.3905,203270.0
2020-07-13 12:15:00,26.95,27.0,26.94,26.99,149596.0,26.3905,26.4394,26.3807,26.4297,149596.0
2020-07-13 12:20:00,26.99,27.04,26.96,27.01,226337.0,26.4297,26.4786,26.4003,26.4492,226337.0
2020-07-13 12:25:00,27.0,27.02,26.87,26.9,190420.0,26.4394,26.459,26.3121,26.3415,190420.0
2020-07-13 12:30:00,26.89,27.03,26.89,27.02,125971.0,26.3317,26.4688,26.3317,26.459,125971.0
2020-07-13 12:35:00,27.02,27.15,27.0,27.12,265691.0,26.459,26.5863,26.4394,26.557,265691.0
2020-07-13 12:40:00,27.12,27.24,27.12,27.22,325732.0,26.557,26.6745,26.557,26.6549,325732.0
2020-07-13 12:45:00,27.23,27.25,27.11,27.17,266078.0,26.6647,26.6843,26.5472,26.6059,266078.0
2020-07-13 12:50:00,27.17,27.28,27.15,27.25,323546.0,26.6059,26.7136,26.5863,26.6843,323546.0
2020-07-13 12:55:00,27.25,27.35,27.23,27.34,357860.0,26.6843,26.7822,26.6647,26.7724,357860.0
2020-07-13 13:00:00,27.35,27.37,27.24,27.29,276122.0,26.7822,26.8018,26.6745,26.7234,276122.0
2020-07-13 13:05:00,27.3,27.48,27.27,27.48,382335.0,26.7332,26.9095,26.7038,26.9095,382335.0
2020-07-13 13:10:00,27.47,27.5,27.41,27.44,283100.0,26.8997,26.9291,26.8409,26.8703,283100.0
2020-07-13 13:15:00,27.44,27.59,27.43,27.48,431943.0,26.8703,27.0172,26.8605,26.9095,431943.0
2020-07-13 13:20:00,27.48,27.62,27.43,27.43,392471.0,26.9095,27.0466,26.8605,26.8605,392471.0
2020-07-13 13:25:00,27.44,27.48,27.25,27.36,531663.0,26.8703,26.9095,26.6843,26.792,531663.0
2020-07-13 13:30:00,27.36,27.51,27.31,27.47,340537.0,26.792,26.9389,26.743,26.8997,340537.0
2020-07-13 13:35:00,27.46,27.5,27.33,27.4,304551.0,26.8899,26.9291,26.7626,26.8311,304551.0
2020-07-13 13:40:00,27.39,27.45,27.35,27.39,514082.0,26.8214,26.8801,26.7822,26.8214,514082.0
2020-07-13 13:45:00,27.4,27.46,27.28,27.33,311032.0,26.8311,26.8899,26.7136,26.7626,311032.0
2020-07-13 13:50:00,27.33,27.41,27.29,27.3,173785.0,26.7626,26.8409,26.7234,26.7332,173785.0
2020-07-13 13:55:00,27.31,27.34,27.23,27.25,325882.0,26.743,26.7724,26.6647,26.6843,325882.0
2020-07-13 14:00:00,27.25,27.25,27.1,27.14,317728.0,26.6843,26.6843,26.5374,26.5765,317728.0
2020-07-13 14:05:00,27.15,27.21,26.94,26.99,313163.0,26.5863,26.6451,26.3807,26.4297,313163.0
2020-07-13 14:10:00,26.99,27.07,26.94,27.06,276560.0,26.4297,26.508,26.3807,26.4982,276560.0
2020-07-13 14:15:00,27.06,27.16,27.04,27.13,216767.0,26.4982,26.5961,26.4786,26.5667,216767.0
2020-07-13 14:20:00,27.12,27.16,27.01,27.03,195107.0,26.557,26.5961,26.4492,26.4688,195107.0
2020-07-13 14:25:00,27.04,27.1,26.95,27.08,237267.0,26.4786,26.5374,26.3905,26.5178,237267.0
2020-07-13 14:30:00,27.07,27.11,27.05,27.1,305064.0,26.508,26.5472,26.4884,26.5374,305064.0
2020-07-13 14:35:00,27.09,27.12,27.0,27.06,245763.0,26.5276,26.557,26.4394,26.4982,245763.0
2020-07-13 14:40:00,27.05,27.21,27.05,27.2,244728.0,26.4884,26.6451,26.4884,26.6353,244728.0
2020-07-13 14:45:00,27.21,27.31,27.16,27.3,348787.0,26.6451,26.743,26.5961,26.7332,348787.0
2020-07-13 14:50:00,27.3,27.4,27.26,27.38,291227.0,26.7332,26.8311,26.6941,26.8116,291227.0
2020-07-13 14:55:00,27.37,27.39,27.22,27.38,320694.0,26.8018,26.8214,26.6549,26.8116,320694.0
2020-07-13 15:00:00,27.38,27.4,27.31,27.39,386388.0,26.8116,26.8311,26.743,26.8214,386388.0
2020-07-13 15:05:00,27.39,27.47,27.36,27.47,940535.0,26.8214,26.8997,26.792,26.8997,940535.0
2020-07-13 15:10:00,27.47,27.55,27.43,27.51,1107529.0,26.8997,26.978,26.8605,26.9389,1107529.0
2020-07-13 15:15:00,27.5,27.57,27.42,27.48,690902.0,26.9291,26.9976,26.8507,26.9095,690902.0
2020-07-13 15:20:00,27.48,27.52,27.38,27.39,479138.0,26.9095,26.9487,26.8116,26.8214,479138.0
2020-07-13 15:25:00,27.38,27.44,27.21,27.21,606836.0,26.8116,26.8703,26.6451,26.6451,606836.0
2020-07-13 15:30:00,27.22,27.25,27.07,27.07,596108.0,26.6549,26.6843,26.508,26.508,596108.0
2020-07-13 15:35:00,27.07,27.09,26.78,26.79,605320.0,26.508,26.5276,26.224,26.2338,605320.0
2020-07-13 15:40:00,26.79,27.04,26.78,26.94,598533.0,26.2338,26.4786,26.224,26.3807,598533.0
2020-07-13 15:45:00,26.93,26.97,26.79,26.86,556206.0,26.3709,26.4101,26.2338,26.3024,556206.0
2020-07-13 15:50:00,26.84,26.9,26.75,26.81,527012.0,26.2828,26.3415,26.1946,26.2534,527012.0
2020-07-13 15:55:00,26.81,26.89,26.79,26.82,917070.0,26.2534,26.3317,26.2338,26.2632,917070.0
2020-07-14 09:30:00,25.64,26.13,25.46,25.79,2309506.0,25.1077,25.5875,24.9314,25.2546,2309506.0
2020-07-14 09:35:00,25.8,25.93,25.48,25.88,1652752.0,25.2644,25.3917,24.951,25.3427,1652752.0
2020-07-14 09:40:00,25.9,26.17,25.75,26.05,1478670.0,25.3623,25.6267,25.2154,25.5092,1478670.0
2020-07-14 09:45:00,26.05,26.27,25.93,26.2,996569.0,25.5092,25.7246,25.3917,25.6561,996569.0
2020-07-14 09:50:00,26.2,26.55,26.04,26.49,1130216.0,25.6561,25.9988,25.4994,25.94,1130216.0
2020-07-14 09:55:00,26.49,26.66,26.4,26.53,1156071.0,25.94,26.1065,25.8519,25.9792,1156071.0
2020-07-14 10:00:00,26.53,26.75,26.44,26.66,1036588.0,25.9792,26.1946,25.8911,26.1065,1036588.0
2020-07-14 10:05:00,26.65,26.73,26.42,26.45,1000746.0,26.0967,26.1751,25.8715,25.9009,1000746.0
2020-07-14 10:10:00,26.44,26.64,26.29,26.39,787629.0,25.8911,26.0869,25.7442,25.8421,787629.0
2020-07-14 10:15:00,26.38,26.62,26.3,26.34,656528.0,25.8323,26.0673,25.754,25.7932,656528.0
2020-07-14 10:20:00,26.33,26.5,26.28,26.37,622109.0,25.7834,25.9498,25.7344,25.8225,622109.0
2020-07-14 10:25:00,26.37,26.64,26.34,26.52,632124.0,25.8225,26.0869,25.7932,25.9694,632124.0
2020-07-14 10:30:00,26.5,26.54,26.34,26.45,418211.0,25.9498,25.989,25.7932,25.9009,418211.0
2020-07-14 10:35:00,26.45,26.5,26.32,26.44,383845.0,25.9009,25.9498,25.7736,25.8911,383845.0
2020-07-14 10:40:00,26.45,26.65,26.37,26.57,462380.0,25.9009,26.0967,25.8225,26.0184,462380.0
2020-07-14 10:45:00,26.57,26.61,26.35,26.41,450068.0,26.0184,26.0575,25.8029,25.8617,450068.0
2020-07-14 10:50:00,26.4,26.43,26.28,26.36,435421.0,25.8519,25.8813,25.7344,25.8127,435421.0
2020-07-14 10:55:00,26.36,26.36,26.05,26.05,662279.0,25.8127,25.8127,25.5092,25.5092,662279.0
2020-07-14 11:00:00,26.06,26.2,25.91,26.07,733634.0,25.519,25.6561,25.3721,25.5288,733634.0
2020-07-14 11:05:00,26.07,26.18,25.97,25.98,529604.0,25.5288,25.6365,25.4308,25.4406,529604.0
2020-07-14 11:10:00,25.98,26.0,25.83,25.92,574884.0,25.4406,25.4602,25.2937,25.3819,574884.0
2020-07-14 11:15:00,25.92,25.98,25.8,25.89,374417.0,25.3819,25.4406,25.2644,25.3525,374417.0
2020-07-14 11:20:00,25.89,25.91,25.72,25.73,621418.0,25.3525,25.3721,25.186,25.1958,621418.0
2020-07-14 11:25:00,25.73,25.87,25.68,25.73,530091.0,25.1958,25.3329,25.1469,25.1958,530091.0
2020-07-14 11:30:00,25.72,25.98,25.68,25.96,532319.0,25.186,25.4406,25.1469,25.421,532319.0
2020-07-14 11:35:00,25.96,25.97,25.76,25.8,372142.0,25.421,25.4308,25.2252,25.2644,372142.0
2020-07-14 11:40:00,25.79,25.87,25.74,25.86,310554.0,25.2546,25.3329,25.2056,25.3231,310554.0
2020-07-14 11:45:00,25.86,25.92,25.79,25.88,290181.0,25.3231,25.3819,25.2546,25.3427,290181.0
2020-07-14 11:50:00,25.88,25.92,25.8,25.91,203206.0,25.3427,25.3819,25.2644,25.3721,203206.0
2020-07-14 11:55:00,25.92,26.05,25.87,26.04,432378.0,25.3819,25.5092,25.3329,25.4994,432378.0
2020-07-14 12:00:00,26.04,26.07,25.98,26.0,317526.0,25.4994,25.5288,25.4406,25.4602,317526.0
2020-07-14 12:05:00,26.0,26.02,25.86,25.89,305005.0,25.4602,25.4798,25.3231,25.3525,305005.0
2020-07-14 12:10:00,25.89,26.0,25.88,26.0,183991.0,25.3525,25.4602,25.3427,25.4602,183991.0
2020-07-14 12:15:00,26.0,26.15,25.98,26.05,427135.0,25.4602,25.6071,25.4406,25.5092,427135.0
2020-07-14 12:20:00,26.05,26.06,25.95,26.0,279896.0,25.5092,25.519,25.4112,25.4602,279896.0
2020-07-14 12:25:00,25.99,26.07,25.97,26.06,336168.0,25.4504,25.5288,25.4308,25.519,336168.0
2020-07-14 12:30:00,26.07,26.12,26.0,26.03,295727.0,25.5288,25.5777,25.4602,25.4896,295727.0
2020-07-14 12:35:00,26.02,26.09,26.0,26.08,325160.0,25.4798,25.5483,25.4602,25.5385,325160.0
2020-07-14 12:40:00,26.08,26.17,26.08,26.12,388578.0,25.5385,25.6267,25.5385,25.5777,388578.0
2020-07-14 12:45:00,26.12,26.19,26.11,26.13,237353.0,25.5777,25.6463,25.5679,25.5875,237353.0
2020-07-14 12:50:00,26.13,26.19,26.11,26.13,258333.0,25.5875,25.6463,25.5679,25.5875,258333.0
2020-07-14 12:55:00,26.13,26.22,26.11,26.21,275769.0,25.5875,25.6756,25.5679,25.6659,275769.0
2020-07-14 13:00:00,26.21,26.25,26.15,26.16,288658.0,25.6659,25.705,25.6071,25.6169,288658.0
2020-07-14 13:05:00,26.16,26.17,26.07,26.11,327769.0,25.6169,25.6267,25.5288,25.5679,327769.0
2020-07-14 13:10:00,26.11,26.16,26.1,26.12,230331.0,25.5679,25.6169,25.5581,25.5777,230331.0
2020-07-14 13:15:00,26.13,26.13,26.08,26.1,178036.0,25.5875,25.5875,25.5385,25.5581,178036.0
2020-07-14 13:20:00,26.11,26.17,26.09,26.15,170302.0,25.5679,25.6267,25.5483,25.6071,170302.0
2020-07-14 13:25:00,26.15,26.15,26.1,26.12,135138.0,25.6071,25.6071,25.5581,25.5777,135138.0
2020-07-14 13:30:00,26.12,26.13,26.09,26.12,105186.0,25.5777,25.5875,25.5483,25.5777,105186.0
2020-07-14 13:35:00,26.11,26.3,26.09,26.3,335958.0,25.5679,25.754,25.5483,25.754,335958.0
2020-07-14 13:40:00,26.3,26.33,26.18,26.21,376807.0,25.754,25.7834,25.6365,25.6659,376807.0
2020-07-14 13:45:00,26.21,26.25,26.11,26.22,264041.0,25.6659,25.705,25.5679,25.6756,264041.0
2020-07-14 13:50:00,26.21,26.48,26.21,26.36,605051.0,25.6659,25.9302,25.6659,25.8127,605051.0
2020-07-14 13:55:00,26.38,26.46,26.3,26.37,357594.0,25.8323,25.9107,25.754,25.8225,357594.0
2020-07-14 14:00:00,26.38,26.43,26.28,26.28,263982.0,25.8323,25.8813,25.7344,25.7344,263982.0
2020-07-14 14:05:00,26.27,26.36,26.23,26.27,363285.0,25.7246,25.8127,25.6854,25.7246,363285.0
2020-07-14 14:10:00,26.28,26.33,26.19,26.23,309129.0,25.7344,25.7834,25.6463,25.6854,309129.0
2020-07-14 14:15:00,26.22,26.33,26.2,26.33,245116.0,25.6756,25.7834,25.6561,25.7834,245116.0
2020-07-14 14:20:00,26.33,26.37,26.25,26.3,290352.0,25.7834,25.8225,25.705,25.754,290352.0
2020-07-14 14:25:00,26.3,26.3,26.18,26.18,257162.0,25.754,25.754,25.6365,25.6365,257162.0
2020-07-14 14:30:00,26.19,26.25,26.15,26.15,234337.0,25.6463,25.705,25.6071,25.6071,234337.0
2020-07-14 14:35:00,26.16,26.26,26.12,26.19,268782.0,25.6169,25.7148,25.5777,25.6463,268782.0
2020-07-14 14:40:00,26.19,26.23,26.12,26.21,195508.0,25.6463,25.6854,25.5777,25.6659,195508.0
2020-07-14 14:45:00,26.21,26.25,26.13,26.16,210193.0,25.6659,25.705,25.5875,25.6169,210193.0
2020-07-14 14:50:00,26.16,26.19,26.12,26.16,187060.0,25.6169,25.6463,25.5777,25.6169,187060.0
2020-07-14 14:55:00,26.15,26.2,26.13,26.19,175990.0,25.6071,25.6561,25.5875,25.6463,175990.0
2020-07-14 15:00:00,26.2,26.24,26.15,26.2,204682.0,25.6561,25.6952,25.6071,25.6561,204682.0
2020-07-14 15:05:00,26.2,26.25,26.16,26.17,182651.0,25.6561,25.705,25.6169,25.6267,182651.0
2020-07-14 15:10:00,26.17,26.2,26.05,26.08,413389.0,25.6267,25.6561,25.5092,25.5385,413389.0
2020-07-14 15:15:00,26.08,26.1,25.98,26.09,344861.0,25.5385,25.5581,25.4406,25.5483,344861.0
2020-07-14 15:20:00,26.09,26.12,26.0,26.01,210949.0,25.5483,25.5777,25.4602,25.47,210949.0
2020-07-14 15:25:00,26.02,26.11,25.99,26.1,290405.0,25.4798,25.5679,25.4504,25.5581,290405.0
2020-07-14 15:30:00,26.1,26.14,26.06,26.12,257294.0,25.5581,25.5973,25.519,25.5777,257294.0
2020-07-14 15:35:00,26.11,26.17,26.07,26.16,254748.0,25.5679,25.6267,25.5288,25.6169,254748.0
2020-07-14 15:40:00,26.17,26.19,26.08,26.13,294187.0,25.6267,25.6463,25.5385,25.5875,294187.0
2020-07-14 15:45:00,26.14,26.22,26.11,26.21,275270.0,25.5973,25.6756,25.5679,25.6659,275270.0
2020-07-14 15:50:00,26.2,26.24,26.13,26.2,400523.0,25.6561,25.6952,25.5875,25.6561,400523.0
2020-07-14 15:55:00,26.19,26.2,26.09,26.11,1000136.0,25.6463,25.6561,25.5483,25.5679,1000136.0
2020-07-15 09:30:00,27.5,27.55,27.21,27.54,1841851.0,26.9291,26.978,26.6451,26.9682,1841851.0
2020-07-15 09:35:00,27.54,27.75,27.1,27.29,1626873.0,26.9682,27.1739,26.5374,26.7234,1626873.0
2020-07-15 09:40:00,27.28,27.46,27.16,27.35,881594.0,26.7136,26.8899,26.5961,26.7822,881594.0
2020-07-15 09:45:00,27.35,27.53,27.23,27.42,1038186.0,26.7822,26.9584,26.6647,26.8507,1038186.0
2020-07-15 09:50:00,27.42,27.42,27.14,27.26,830429.0,26.8507,26.8507,26.5765,26.6941,830429.0
2020-07-15 09:55:00,27.27,27.43,27.23,27.31,594039.0,26.7038,26.8605,26.6647,26.743,594039.0
2020-07-15 10:00:00,27.31,27.33,26.97,26.99,1005875.0,26.743,26.7626,26.4101,26.4297,1005875.0
2020-07-15 10:05:00,27.0,27.16,26.92,27.11,746086.0,26.4394,26.5961,26.3611,26.5472,746086.0
2020-07-15 10:10:00,27.1,27.19,26.96,27.14,490957.0,26.5374,26.6255,26.4003,26.5765,490957.0
2020-07-15 10:15:00,27.14,27.28,27.08,27.25,413953.0,26.5765,26.7136,26.5178,26.6843,413953.0
2020-07-15 10:20:00,27.26,27.41,27.24,27.39,659071.0,26.6941,26.8409,26.6745,26.8214,659071.0
2020-07-15 10:25:00,27.4,27.48,27.34,27.45,583343.0,26.8311,26.9095,26.7724,26.8801,583343.0
2020-07-15 10:30:00,27.46,27.66,27.45,27.64,789854.0,26.8899,27.0857,26.8801,27.0662,789854.0
2020-07-15 10:35:00,27.64,27.68,27.5,27.55,503515.0,27.0662,27.1053,26.9291,26.978,503515.0
2020-07-15 10:40:00,27.55,27.76,27.51,27.76,741044.0,26.978,27.1837,26.9389,27.1837,741044.0
2020-07-15 10:45:00,27.76,27.77,27.56,27.62,660369.0,27.1837,27.1935,26.9878,27.0466,660369.0
2020-07-15 10:50:00,27.61,27.69,27.51,27.52,382367.0,27.0368,27.1151,26.9389,26.9487,382367.0
2020-07-15 10:55:00,27.51,27.72,27.48,27.65,608431.0,26.9389,27.1445,26.9095,27.076,608431.0
2020-07-15 11:00:00,27.66,27.7,27.51,27.52,391262.0,27.0857,27.1249,26.9389,26.9487,391262.0
2020-07-15 11:05:00,27.53,27.58,27.37,27.44,601831.0,26.9584,27.0074,26.8018,26.8703,601831.0
2020-07-15 11:10:00,27.44,27.46,27.31,27.42,423844.0,26.8703,26.8899,26.743,26.8507,423844.0
2020-07-15 11:15:00,27.41,27.41,27.22,27.28,394421.0,26.8409,26.8409,26.6549,26.7136,394421.0
2020-07-15 11:20:00,27.27,27.28,27.07,27.11,456078.0,26.7038,26.7136,26.508,26.5472,456078.0
2020-07-15 11:25:00,27.11,27.27,27.09,27.22,449699.0,26.5472,26.7038,26.5276,26.6549,449699.0
2020-07-15 11:30:00,27.21,27.39,27.17,27.35,432906.0,26.6451,26.8214,26.6059,26.7822,432906.0
2020-07-15 11:35:00,27.35,27.47,27.33,27.42,438958.0,26.7822,26.8997,26.7626,26.8507,438958.0
2020-07-15 11:40:00,27.41,27.51,27.35,27.5,511072.0,26.8409,26.9389,26.7822,26.9291,511072.0
2020-07-15 11:45:00,27.49,27.53,27.32,27.41,416596.0,26.9193,26.9584,26.7528,26.8409,416596.0
2020-07-15 11:50:00,27.39,27.45,27.36,27.42,279639.0,26.8214,26.8801,26.792,26.8507,279639.0
2020-07-15 11:55:00,27.42,27.46,27.27,27.28,262359.0,26.8507,26.8899,26.7038,26.7136,262359.0
2020-07-15 12:00:00,27.28,27.31,27.16,27.18,411757.0,26.7136,26.743,26.5961,26.6157,411757.0
2020-07-15 12:05:00,27.19,27.3,27.17,27.28,328960.0,26.6255,26.7332,26.6059,26.7136,328960.0
2020-07-15 12:10:00,27.29,27.35,27.22,27.33,244769.0,26.7234,26.7822,26.6549,26.7626,244769.0
2020-07-15 12:15:00,27.33,27.44,27.32,27.39,354411.0,26.7626,26.8703,26.7528,26.8214,354411.0
2020-07-15 12:20:00,27.39,27.47,27.39,27.45,272376.0,26.8214,26.8997,26.8214,26.8801,272376.0
2020-07-15 12:25:00,27.45,27.51,27.42,27.48,239692.0,26.8801,26.9389,26.8507,26.9095,239692.0
2020-07-15 12:30:00,27.47,27.56,27.45,27.49,399979.0,26.8997,26.9878,26.8801,26.9193,399979.0
2020-07-15 12:35:00,27.5,27.53,27.38,27.41,285244.0,26.9291,26.9584,26.8116,26.8409,285244.0
2020-07-15 12:40:00,27.41,27.49,27.37,27.44,162407.0,26.8409,26.9193,26.8018,26.8703,162407.0
2020-07-15 12:45:00,27.44,27.49,27.4,27.42,183336.0,26.8703,26.9193,26.8311,26.8507,183336.0
2020-07-15 12:50:00,27.42,27.48,27.4,27.44,131156.0,26.8507,26.9095,26.8311,26.8703,131156.0
2020-07-15 12:55:00,27.44,27.52,27.4,27.52,284822.0,26.8703,26.9487,26.8311,26.9487,284822.0
2020-07-15 13:00:00,27.53,27.67,27.51,27.67,445321.0,26.9584,27.0955,26.9389,27.0955,445321.0
2020-07-15 13:05:00,27.67,27.74,27.62,27.72,444560.0,27.0955,27.1641,27.0466,27.1445,444560.0
2020-07-15 13:10:00,27.73,27.74,27.64,27.71,318234.0,27.1543,27.1641,27.0662,27.1347,318234.0
2020-07-15 13:15:00,27.71,27.85,27.69,27.85,518653.0,27.1347,27.2718,27.1151,27.2718,518653.0
2020-07-15 13:20:00,27.84,28.13,27.84,28.09,1113566.0,27.262,27.546,27.262,27.5068,1113566.0
2020-07-15 13:25:00,28.09,28.14,27.92,27.99,692226.0,27.5068,27.5558,27.3403,27.4089,692226.0
2020-07-15 13:30:00,27.98,28.1,27.93,28.01,466773.0,27.3991,27.5166,27.3501,27.4285,466773.0
2020-07-15 13:35:00,28.02,28.07,27.97,28.04,298225.0,27.4383,27.4872,27.3893,27.4579,298225.0
2020-07-15 13:40:00,28.03,28.2,28.01,28.09,600473.0,27.4481,27.6145,27.4285,27.5068,600473.0
2020-07-15 13:45:00,28.09,28.17,28.03,28.06,377415.0,27.5068,27.5852,27.4481,27.4774,377415.0
2020-07-15 13:50:00,28.07,28.14,28.04,28.14,273813.0,27.4872,27.5558,27.4579,27.5558,273813.0
2020-07-15 13:55:00,28.15,28.26,28.09,28.23,621484.0,27.5656,27.6733,27.5068,27.6439,621484.0
2020-07-15 14:00:00,28.23,28.48,28.19,28.43,926412.0,27.6439,27.8887,27.6047,27.8398,926412.0
2020-07-15 14:05:00,28.43,28.45,28.29,28.32,562259.0,27.8398,27.8593,27.7027,27.732,562259.0
2020-07-15 14:10:00,28.31,28.37,28.23,28.25,345740.0,27.7223,27.781,27.6439,27.6635,345740.0
2020-07-15 14:15:00,28.26,28.36,28.25,28.32,296612.0,27.6733,27.7712,27.6635,27.732,296612.0
2020-07-15 14:20:00,28.32,28.48,28.3,28.45,397757.0,27.732,27.8887,27.7125,27.8593,397757.0
2020-07-15 14:25:00,28.45,28.53,28.38,28.49,513371.0,27.8593,27.9377,27.7908,27.8985,513371.0
2020-07-15 14:30:00,28.49,28.6,28.47,28.54,698417.0,27.8985,28.0062,27.8789,27.9475,698417.0
2020-07-15 14:35:00,28.54,28.7,28.51,28.68,627621.0,27.9475,28.1042,27.9181,28.0846,627621.0
2020-07-15 14:40:00,28.69,28.77,28.58,28.59,668596.0,28.0944,28.1727,27.9866,27.9964,668596.0
2020-07-15 14:45:00,28.58,28.87,28.57,28.86,797470.0,27.9866,28.2706,27.9769,28.2608,797470.0
2020-07-15 14:50:00,28.87,28.88,28.5,28.55,849075.0,28.2706,28.2804,27.9083,27.9573,849075.0
2020-07-15 14:55:00,28.56,28.58,28.32,28.36,652672.0,27.9671,27.9866,27.732,27.7712,652672.0
2020-07-15 15:00:00,28.36,28.55,28.34,28.49,628042.0,27.7712,27.9573,27.7516,27.8985,628042.0
2020-07-15 15:05:00,28.49,28.57,28.38,28.53,571325.0,27.8985,27.9769,27.7908,27.9377,571325.0
2020-07-15 15:10:00,28.52,28.58,28.47,28.47,320257.0,27.9279,27.9866,27.8789,27.8789,320257.0
2020-07-15 15:15:00,28.48,28.61,28.4,28.6,416759.0,27.8887,28.016,27.8104,28.0062,416759.0
2020-07-15 15:20:00,28.6,28.61,28.53,28.59,228867.0,28.0062,28.016,27.9377,27.9964,228867.0
2020-07-15 15:25:00,28.59,28.68,28.51,28.66,342406.0,27.9964,28.0846,27.9181,28.065,342406.0
2020-07-15 15:30:00,28.67,28.73,28.61,28.64,387393.0,28.0748,28.1335,28.016,28.0454,387393.0
2020-07-15 15:35:00,28.64,28.66,28.51,28.55,426351.0,28.0454,28.065,27.9181,27.9573,426351.0
2020-07-15 15:40:00,28.55,28.57,28.46,28.54,447545.0,27.9573,27.9769,27.8691,27.9475,447545.0
2020-07-15 15:45:00,28.55,28.67,28.52,28.66,519796.0,27.9573,28.0748,27.9279,28.065,519796.0
2020-07-15 15:50:00,28.67,28.69,28.53,28.58,738280.0,28.0748,28.0944,27.9377,27.9866,738280.0
2020-07-15 15:55:00,28.58,28.61,28.54,28.61,1082098.0,27.9866,28.016,27.9475,28.016,1082098.0
2020-07-16 09:30:00,27.56,27.84,27.29,27.31,1593741.0,26.9878,27.262,26.7234,26.743,1593741.0
2020-07-16 09:35:00,27.31,27.49,27.22,27.43,966846.0,26.743,26.9193,26.6549,26.8605,966846.0
2020-07-16 09:40:00,27.42,27.52,27.15,27.3,825031.0,26.8507,26.9487,26.5863,26.7332,825031.0
2020-07-16 09:45:00,27.3,27.33,27.13,27.3,567261.0,26.7332,26.7626,26.5667,26.7332,567261.0
2020-07-16 09:50:00,27.3,27.53,27.21,27.44,544527.0,26.7332,26.9584,26.6451,26.8703,544527.0
2020-07-16 09:55:00,27.43,27.55,27.34,27.35,450617.0,26.8605,26.978,26.7724,26.7822,450617.0
2020-07-16 10:00:00,27.35,27.48,27.25,27.33,405920.0,26.7822,26.9095,26.6843,26.7626,405920.0
2020-07-16 10:05:00,27.34,27.36,27.19,27.31,443776.0,26.7724,26.792,26.6255,26.743,443776.0
2020-07-16 10:10:00,27.3,27.53,27.3,27.5,399181.0,26.7332,26.9584,26.7332,26.9291,399181.0
2020-07-16 10:15:00,27.49,27.52,27.39,27.43,289471.0,26.9193,26.9487,26.8214,26.8605,289471.0
2020-07-16 10:20:00,27.42,27.65,27.38,27.63,498352.0,26.8507,27.076,26.8116,27.0564,498352.0
2020-07-16 10:25:00,27.62,27.8,27.53,27.73,555069.0,27.0466,27.2228,26.9584,27.1543,555069.0
2020-07-16 10:30:00,27.73,27.78,27.59,27.67,437005.0,27.1543,27.2033,27.0172,27.0955,437005.0
2020-07-16 10:35:00,27.68,27.76,27.62,27.7,241177.0,27.1053,27.1837,27.0466,27.1249,241177.0
2020-07-16 10:40:00,27.69,27.76,27.6,27.69,190562.0,27.1151,27.1837,27.027,27.1151,190562.0
2020-07-16 10:45:00,27.68,27.88,27.67,27.86,271277.0,27.1053,27.3012,27.0955,27.2816,271277.0
2020-07-16 10:50:00,27.86,27.95,27.8,27.95,251287.0,27.2816,27.3697,27.2228,27.3697,251287.0
2020-07-16 10:55:00,27.95,27.95,27.81,27.84,261075.0,27.3697,27.3697,27.2326,27.262,261075.0
2020-07-16 11:00:00,27.84,27.89,27.77,27.85,233535.0,27.262,27.311,27.1935,27.2718,233535.0
2020-07-16 11:05:00,27.85,27.92,27.62,27.63,316559.0,27.2718,27.3403,27.0466,27.0564,316559.0
2020-07-16 11:10:00,27.63,27.75,27.63,27.7,186954.0,27.0564,27.1739,27.0564,27.1249,186954.0
2020-07-16 11:15:00,27.7,27.79,27.66,27.77,172115.0,27.1249,27.213,27.0857,27.1935,172115.0
2020-07-16 11:20:00,27.77,27.87,27.67,27.68,272219.0,27.1935,27.2914,27.0955,27.1053,272219.0
2020-07-16 11:25:00,27.68,27.8,27.61,27.78,320511.0,27.1053,27.2228,27.0368,27.2033,320511.0
2020-07-16 11:30:00,27.79,27.83,27.68,27.74,208192.0,27.213,27.2522,27.1053,27.1641,208192.0
2020-07-16 11:35:00,27.74,27.75,27.57,27.66,377966.0,27.1641,27.1739,26.9976,27.0857,377966.0
2020-07-16 11:40:00,27.67,27.67,27.57,27.59,130448.0,27.0955,27.0955,26.9976,27.0172,130448.0
2020-07-16 11:45:00,27.59,27.68,27.57,27.66,153427.0,27.0172,27.1053,26.9976,27.0857,153427.0
2020-07-16 11:50:00,27.67,27.7,27.61,27.66,211808.0,27.0955,27.1249,27.0368,27.0857,211808.0
2020-07-16 11:55:00,27.65,27.7,27.6,27.61,184736.0,27.076,27.1249,27.027,27.0368,184736.0
2020-07-16 12:00:00,27.6,27.65,27.48,27.63,318760.0,27.027,27.076,26.9095,27.0564,318760.0
2020-07-16 12:05:00,27.65,27.68,27.59,27.68,156816.0,27.076,27.1053,27.0172,27.1053,156816.0
2020-07-16 12:10:00,27.67,27.68,27.54,27.57,191778.0,27.0955,27.1053,26.9682,26.9976,191778.0
2020-07-16 12:15:00,27.56,27.58,27.47,27.52,217337.0,26.9878,27.0074,26.8997,26.9487,217337.0
2020-07-16 12:20:00,27.53,27.57,27.46,27.54,207372.0,26.9584,26.9976,26.8899,26.9682,207372.0
2020-07-16 12:25:00,27.55,27.6,27.52,27.53,198197.0,26.978,27.027,26.9487,26.9584,198197.0
2020-07-16 12:30:00,27.53,27.56,27.46,27.46,162925.0,26.9584,26.9878,26.8899,26.8899,162925.0
2020-07-16 12:35:00,27.46,27.53,27.43,27.5,235590.0,26.8899,26.9584,26.8605,26.9291,235590.0
2020-07-16 12:40:00,27.5,27.54,27.48,27.49,91701.0,26.9291,26.9682,26.9095,26.9193,91701.0
2020-07-16 12:45:00,27.49,27.52,27.45,27.49,164823.0,26.9193,26.9487,26.8801,26.9193,164823.0
2020-07-16 12:50:00,27.5,27.53,27.44,27.45,123098.0,26.9291,26.9584,26.8703,26.8801,123098.0
2020-07-16 12:55:00,27.45,27.47,27.39,27.44,347601.0,26.8801,26.8997,26.8214,26.8703,347601.0
2020-07-16 13:00:00,27.44,27.5,27.41,27.43,310979.0,26.8703,26.9291,26.8409,26.8605,310979.0
2020-07-16 13:05:00,27.42,27.58,27.42,27.56,256926.0,26.8507,27.0074,26.8507,26.9878,256926.0
2020-07-16 13:10:00,27.57,27.64,27.56,27.62,275332.0,26.9976,27.0662,26.9878,27.0466,275332.0
2020-07-16 13:15:00,27.61,27.66,27.58,27.6,285575.0,27.0368,27.0857,27.0074,27.027,285575.0
2020-07-16 13:20:00,27.6,27.6,27.49,27.51,148095.0,27.027,27.027,26.9193,26.9389,148095.0
2020-07-16 13:25:00,27.52,27.57,27.5,27.51,193727.0,26.9487,26.9976,26.9291,26.9389,193727.0
2020-07-16 13:30:00,27.5,27.51,27.39,27.44,309986.0,26.9291,26.9389,26.8214,26.8703,309986.0
2020-07-16 13:35:00,27.44,27.45,27.39,27.42,197152.0,26.8703,26.8801,26.8214,26.8507,197152.0
2020-07-16 13:40:00,27.42,27.46,27.39,27.45,91209.0,26.8507,26.8899,26.8214,26.8801,91209.0
2020-07-16 13:45:00,27.44,27.47,27.41,27.45,157687.0,26.8703,26.8997,26.8409,26.8801,157687.0
2020-07-16 13:50:00,27.44,27.47,27.41,27.42,142795.0,26.8703,26.8997,26.8409,26.8507,142795.0
2020-07-16 13:55:00,27.43,27.45,27.37,27.38,192008.0,26.8605,26.8801,26.8018,26.8116,192008.0
2020-07-16 14:00:00,27.38,27.46,27.36,27.39,209952.0,26.8116,26.8899,26.792,26.8214,209952.0
2020-07-16 14:05:00,27.39,27.4,27.33,27.34,243846.0,26.8214,26.8311,26.7626,26.7724,243846.0
2020-07-16 14:10:00,27.33,27.38,27.32,27.37,124671.0,26.7626,26.8116,26.7528,26.8018,124671.0
2020-07-16 14:15:00,27.38,27.42,27.32,27.32,151722.0,26.8116,26.8507,26.7528,26.7528,151722.0
2020-07-16 14:20:00,27.32,27.37,27.31,27.34,145725.0,26.7528,26.8018,26.743,26.7724,145725.0
2020-07-16 14:25:00,27.34,27.35,27.3,27.34,116555.0,26.7724,26.7822,26.7332,26.7724,116555.0
2020-07-16 14:30:00,27.35,27.35,27.27,27.32,165864.0,26.7822,26.7822,26.7038,26.7528,165864.0
2020-07-16 14:35:00,27.32,27.33,27.24,27.26,240006.0,26.7528,26.7626,26.6745,26.6941,240006.0
2020-07-16 14:40:00,27.27,27.35,27.26,27.28,224996.0,26.7038,26.7822,26.6941,26.7136,224996.0
2020-07-16 14:45:00,27.27,27.3,27.17,27.17,162845.0,26.7038,26.7332,26.6059,26.6059,162845.0
2020-07-16 14:50:00,27.17,27.23,27.15,27.16,160065.0,26.6059,26.6647,26.5863,26.5961,160065.0
2020-07-16 14:55:00,27.17,27.19,27.09,27.13,273970.0,26.6059,26.6255,26.5276,26.5667,273970.0
2020-07-16 15:00:00,27.14,27.16,27.03,27.06,215464.0,26.5765,26.5961,26.4688,26.4982,215464.0
2020-07-16 15:05:00,27.06,27.12,27.05,27.09,138080.0,26.4982,26.557,26.4884,26.5276,138080.0
2020-07-16 15:10:00,27.09,27.12,27.04,27.07,123929.0,26.5276,26.557,26.4786,26.508,123929.0
2020-07-16 15:15:00,27.06,27.15,27.05,27.14,184587.0,26.4982,26.5863,26.4884,26.5765,184587.0
2020-07-16 15:20:00,27.14,27.28,27.13,27.24,310605.0,26.5765,26.7136,26.5667,26.6745,310605.0
2020-07-16 15:25:00,27.25,27.3,27.23,27.29,184680.0,26.6843,26.7332,26.6647,26.7234,184680.0
2020-07-16 15:30:00,27.3,27.32,27.22,27.32,291771.0,26.7332,26.7528,26.6549,26.7528,291771.0
2020-07-16 15:35:00,27.31,27.34,27.27,27.3,277316.0,26.743,26.7724,26.7038,26.7332,277316.0
2020-07-16 15:40:00,27.3,27.35,27.28,27.33,234159.0,26.7332,26.7822,26.7136,26.7626,234159.0
2020-07-16 15:45:00,27.33,27.36,27.22,27.28,389386.0,26.7626,26.792,26.6549,26.7136,389386.0
2020-07-16 15:50:00,27.27,27.31,27.23,27.3,480354.0,26.7038,26.743,26.6647,26.7332,480354.0
2020-07-16 15:55:00,27.3,27.32,27.25,27.27,726643.0,26.7332,26.7528,26.6843,26.7038,726643.0
2020-07-17 09:30:00,27.33,27.42,27.1,27.36,868424.0,26.7626,26.8507,26.5374,26.792,868424.0
2020-07-17 09:35:00,27.36,27.45,27.05,27.11,508423.0,26.792,26.8801,26.4884,26.5472,508423.0
2020-07-17 09:40:00,27.11,27.42,27.1,27.37,514636.0,26.5472,26.8507,26.5374,26.8018,514636.0
2020-07-17 09:45:00,27.37,27.62,27.36,27.59,584692.0,26.8018,27.0466,26.792,27.0172,584692.0
2020-07-17 09:50:00,27.59,27.73,27.55,27.62,501656.0,27.0172,27.1543,26.978,27.0466,501656.0
2020-07-17 09:55:00,27.62,27.66,27.44,27.53,337016.0,27.0466,27.0857,26.8703,26.9584,337016.0
2020-07-17 10:00:00,27.51,27.62,27.38,27.44,364464.0,26.9389,27.0466,26.8116,26.8703,364464.0
2020-07-17 10:05:00,27.45,27.49,27.31,27.31,271494.0,26.8801,26.9193,26.743,26.743,271494.0
2020-07-17 10:10:00,27.3,27.44,27.3,27.4,273025.0,26.7332,26.8703,26.7332,26.8311,273025.0
2020-07-17 10:15:00,27.39,27.46,27.27,27.28,248960.0,26.8214,26.8899,26.7038,26.7136,248960.0
2020-07-17 10:20:00,27.28,27.29,27.12,27.15,480727.0,26.7136,26.7234,26.557,26.5863,480727.0
2020-07-17 10:25:00,27.15,27.2,27.1,27.14,317543.0,26.5863,26.6353,26.5374,26.5765,317543.0
2020-07-17 10:30:00,27.14,27.18,27.01,27.09,409565.0,26.5765,26.6157,26.4492,26.5276,409565.0
2020-07-17 10:35:00,27.09,27.21,27.08,27.15,308727.0,26.5276,26.6451,26.5178,26.5863,308727.0
2020-07-17 10:40:00,27.14,27.21,27.07,27.09,241578.0,26.5765,26.6451,26.508,26.5276,241578.0
2020-07-17 10:45:00,27.09,27.2,27.08,27.18,236052.0,26.5276,26.6353,26.5178,26.6157,236052.0
2020-07-17 10:50:00,27.19,27.27,27.15,27.21,234488.0,26.6255,26.7038,26.5863,26.6451,234488.0
2020-07-17 10:55:00,27.21,27.29,27.18,27.26,217086.0,26.6451,26.7234,26.6157,26.6941,217086.0
2020-07-17 11:00:00,27.26,27.31,27.16,27.17,251536.0,26.6941,26.743,26.5961,26.6059,251536.0
2020-07-17 11:05:00,27.17,27.22,27.14,27.21,227031.0,26.6059,26.6549,26.5765,26.6451,227031.0
2020-07-17 11:10:00,27.21,27.34,27.19,27.3,354072.0,26.6451,26.7724,26.6255,26.7332,354072.0
2020-07-17 11:15:00,27.3,27.37,27.23,27.23,189590.0,26.7332,26.8018,26.6647,26.6647,189590.0
2020-07-17 11:20:00,27.24,27.3,27.22,27.27,164143.0,26.6745,26.7332,26.6549,26.7038,164143.0
2020-07-17 11:25:00,27.26,27.26,27.19,27.2,180074.0,26.6941,26.6941,26.6255,26.6353,180074.0
2020-07-17 11:30:00,27.2,27.23,27.16,27.19,245230.0,26.6353,26.6647,26.5961,26.6255,245230.0
2020-07-17 11:35:00,27.19,27.21,27.06,27.11,216336.0,26.6255,26.6451,26.4982,26.5472,216336.0
2020-07-17 11:40:00,27.11,27.14,27.07,27.13,173891.0,26.5472,26.5765,26.508,26.5667,173891.0
2020-07-17 11:45:00,27.14,27.15,27.07,27.09,153169.0,26.5765,26.5863,26.508,26.5276,153169.0
2020-07-17 11:50:00,27.1,27.13,27.06,27.12,126764.0,26.5374,26.5667,26.4982,26.557,126764.0
2020-07-17 11:55:00,27.13,27.14,27.07,27.07,124152.0,26.5667,26.5765,26.508,26.508,124152.0
2020-07-17 12:00:00,27.07,27.16,27.06,27.16,113955.0,26.508,26.5961,26.4982,26.5961,113955.0
2020-07-17 12:05:00,27.15,27.2,27.14,27.17,203444.0,26.5863,26.6353,26.5765,26.6059,203444.0
2020-07-17 12:10:00,27.16,27.17,27.06,27.07,221055.0,26.5961,26.6059,26.4982,26.508,221055.0
2020-07-17 12:15:00,27.07,27.1,27.02,27.06,272436.0,26.508,26.5374,26.459,26.4982,272436.0
2020-07-17 12:20:00,27.05,27.13,27.04,27.12,113910.0,26.4884,26.5667,26.4786,26.557,113910.0
2020-07-17 12:25:00,27.13,27.14,27.08,27.08,144642.0,26.5667,26.5765,26.5178,26.5178,144642.0
2020-07-17 12:30:00,27.09,27.13,27.07,27.12,94557.0,26.5276,26.5667,26.508,26.557,94557.0
2020-07-17 12:35:00,27.11,27.11,27.08,27.1,167088.0,26.5472,26.5472,26.5178,26.5374,167088.0
2020-07-17 12:40:00,27.1,27.13,27.07,27.1,186117.0,26.5374,26.5667,26.508,26.5374,186117.0
2020-07-17 12:45:00,27.11,27.16,27.08,27.08,133840.0,26.5472,26.5961,26.5178,26.5178,133840.0
2020-07-17 12:50:00,27.08,27.09,27.01,27.07,133152.0,26.5178,26.5276,26.4492,26.508,133152.0
2020-07-17 12:55:00,27.07,27.07,26.94,26.94,427185.0,26.508,26.508,26.3807,26.3807,427185.0
2020-07-17 13:00:00,26.94,26.99,26.93,26.98,123075.0,26.3807,26.4297,26.3709,26.4199,123075.0
2020-07-17 13:05:00,26.98,27.02,26.97,26.98,65190.0,26.4199,26.459,26.4101,26.4199,65190.0
2020-07-17 13:10:00,26.97,27.1,26.97,27.06,191449.0,26.4101,26.5374,26.4101,26.4982,191449.0
2020-07-17 13:15:00,27.07,27.07,27.02,27.05,112525.0,26.508,26.508,26.459,26.4884,112525.0
2020-07-17 13:20:00,27.05,27.08,27.03,27.07,113180.0,26.4884,26.5178,26.4688,26.508,113180.0
2020-07-17 13:25:00,27.07,27.11,27.06,27.07,69817.0,26.508,26.5472,26.4982,26.508,69817.0
2020-07-17 13:30:00,27.06,27.09,27.04,27.08,71369.0,26.4982,26.5276,26.4786,26.5178,71369.0
2020-07-17 13:35:00,27.08,27.15,27.06,27.11,278465.0,26.5178,26.5863,26.4982,26.5472,278465.0
2020-07-17 13:40:00,27.11,27.17,27.1,27.17,78966.0,26.5472,26.6059,26.5374,26.6059,78966.0
2020-07-17 13:45:00,27.17,27.19,27.12,27.14,122907.0,26.6059,26.6255,26.557,26.5765,122907.0
2020-07-17 13:50:00,27.14,27.14,27.07,27.11,71882.0,26.5765,26.5765,26.508,26.5472,71882.0
2020-07-17 13:55:00,27.11,27.13,27.07,27.11,112638.0,26.5472,26.5667,26.508,26.5472,112638.0
2020-07-17 14:00:00,27.11,27.16,27.05,27.15,301905.0,26.5472,26.5961,26.4884,26.5863,301905.0
2020-07-17 14:05:00,27.14,27.17,27.09,27.09,104085.0,26.5765,26.6059,26.5276,26.5276,104085.0
2020-07-17 14:10:00,27.1,27.11,27.04,27.05,140531.0,26.5374,26.5472,26.4786,26.4884,140531.0
2020-07-17 14:15:00,27.04,27.09,27.03,27.06,126584.0,26.4786,26.5276,26.4688,26.4982,126584.0
2020-07-17 14:20:00,27.07,27.07,26.98,27.02,161913.0,26.508,26.508,26.4199,26.459,161913.0
2020-07-17 14:25:00,27.02,27.05,27.0,27.01,91049.0,26.459,26.4884,26.4394,26.4492,91049.0
2020-07-17 14:30:00,27.01,27.05,27.01,27.03,92053.0,26.4492,26.4884,26.4492,26.4688,92053.0
2020-07-17 14:35:00,27.03,27.05,27.0,27.04,130522.0,26.4688,26.4884,26.4394,26.4786,130522.0
2020-07-17 14:40:00,27.05,27.08,27.02,27.03,102440.0,26.4884,26.5178,26.459,26.4688,102440.0
2020-07-17 14:45:00,27.03,27.04,27.0,27.02,101059.0,26.4688,26.4786,26.4394,26.459,101059.0
2020-07-17 14:50:00,27.03,27.03,26.97,26.98,120606.0,26.4688,26.4688,26.4101,26.4199,120606.0
2020-07-17 14:55:00,26.99,27.02,26.98,27.02,98046.0,26.4297,26.459,26.4199,26.459,98046.0
2020-07-17 15:00:00,27.01,27.11,27.0,27.1,170078.0,26.4492,26.5472,26.4394,26.5374,170078.0
2020-07-17 15:05:00,27.1,27.16,27.09,27.12,157954.0,26.5374,26.5961,26.5276,26.557,157954.0
2020-07-17 15:10:00,27.12,27.13,27.05,27.05,147438.0,26.557,26.5667,26.4884,26.4884,147438.0
2020-07-17 15:15:00,27.05,27.14,27.05,27.13,142829.0,26.4884,26.5765,26.4884,26.5667,142829.0
2020-07-17 15:20:00,27.13,27.21,27.12,27.2,282342.0,26.5667,26.6451,26.557,26.6353,282342.0
2020-07-17 15:25:00,27.19,27.21,27.14,27.16,129986.0,26.6255,26.6451,26.5765,26.5961,129986.0
2020-07-17 15:30:00,27.16,27.18,27.13,27.14,137263.0,26.5961,26.6157,26.5667,26.5765,137263.0
2020-07-17 15:35:00,27.14,27.15,27.1,27.11,130979.0,26.5765,26.5863,26.5374,26.5472,130979.0
2020-07-17 15:40:00,27.11,27.14,27.09,27.11,233751.0,26.5472,26.5765,26.5276,26.5472,233751.0
2020-07-17 15:45:00,27.12,27.17,27.09,27.14,297272.0,26.557,26.6059,26.5276,26.5765,297272.0
2020-07-17 15:50:00,27.15,27.17,27.08,27.09,443864.0,26.5863,26.6059,26.5178,26.5276,443864.0
2020-07-17 15:55:00,27.09,27.12,27.03,27.05,936659.0,26.5276,26.557,26.4688,26.4884,936659.0
2020-07-20 09:30:00,27.0,27.42,26.87,27.4,1079129.0,26.4394,26.8507,26.3121,26.8311,1079129.0
2020-07-20 09:35:00,27.4,27.4,26.98,27.27,619402.0,26.8311,26.8311,26.4199,26.7038,619402.0
2020-07-20 09:40:00,27.26,27.34,26.91,27.0,530323.0,26.6941,26.7724,26.3513,26.4394,530323.0
2020-07-20 09:45:00,27.0,27.0,26.63,26.64,874277.0,26.4394,26.4394,26.0771,26.0869,874277.0
2020-07-20 09:50:00,26.65,26.74,26.43,26.52,919320.0,26.0967,26.1848,25.8813,25.9694,919320.0
2020-07-20 09:55:00,26.51,26.66,26.43,26.6,419233.0,25.9596,26.1065,25.8813,26.0478,419233.0
2020-07-20 10:00:00,26.6,26.62,26.35,26.39,542978.0,26.0478,26.0673,25.8029,25.8421,542978.0
2020-07-20 10:05:00,26.39,26.56,26.38,26.39,337089.0,25.8421,26.0086,25.8323,25.8421,337089.0
2020-07-20 10:10:00,26.39,26.46,26.34,26.38,309209.0,25.8421,25.9107,25.7932,25.8323,309209.0
2020-07-20 10:15:00,26.38,26.45,26.22,26.28,542334.0,25.8323,25.9009,25.6756,25.7344,542334.0
2020-07-20 10:20:00,26.29,26.41,26.29,26.39,219115.0,25.7442,25.8617,25.7442,25.8421,219115.0
2020-07-20 10:25:00,26.39,26.5,26.36,26.49,218533.0,25.8421,25.9498,25.8127,25.94,218533.0
2020-07-20 10:30:00,26.49,26.53,26.39,26.47,289476.0,25.94,25.9792,25.8421,25.9205,289476.0
2020-07-20 10:35:00,26.48,26.54,26.41,26.45,259088.0,25.9302,25.989,25.8617,25.9009,259088.0
2020-07-20 10:40:00,26.45,26.58,26.44,26.56,193599.0,25.9009,26.0282,25.8911,26.0086,193599.0
2020-07-20 10:45:00,26.56,26.56,26.42,26.44,207004.0,26.0086,26.0086,25.8715,25.8911,207004.0
2020-07-20 10:50:00,26.43,26.46,26.37,26.43,193019.0,25.8813,25.9107,25.8225,25.8813,193019.0
2020-07-20 10:55:00,26.43,26.44,26.38,26.4,154597.0,25.8813,25.8911,25.8323,25.8519,154597.0
2020-07-20 11:00:00,26.39,26.46,26.38,26.38,171389.0,25.8421,25.9107,25.8323,25.8323,171389.0
2020-07-20 11:05:00,26.38,26.4,26.33,26.39,143648.0,25.8323,25.8519,25.7834,25.8421,143648.0
2020-07-20 11:10:00,26.39,26.42,26.33,26.37,153866.0,25.8421,25.8715,25.7834,25.8225,153866.0
2020-07-20 11:15:00,26.37,26.42,26.36,26.41,126070.0,25.8225,25.8715,25.8127,25.8617,126070.0
2020-07-20 11:20:00,26.41,26.44,26.33,26.35,170303.0,25.8617,25.8911,25.7834,25.8029,170303.0
2020-07-20 11:25:00,26.35,26.38,26.34,26.36,102760.0,25.8029,25.8323,25.7932,25.8127,102760.0
2020-07-20 11:30:00,26.36,26.37,26.25,26.29,403655.0,25.8127,25.8225,25.705,25.7442,403655.0
2020-07-20 11:35:00,26.29,26.3,26.2,26.29,241208.0,25.7442,25.754,25.6561,25.7442,241208.0
2020-07-20 11:40:00,26.28,26.33,26.24,26.25,208132.0,25.7344,25.7834,25.6952,25.705,208132.0
2020-07-20 11:45:00,26.25,26.31,26.24,26.29,157424.0,25.705,25.7638,25.6952,25.7442,157424.0
2020-07-20 11:50:00,26.29,26.3,26.25,26.28,130658.0,25.7442,25.754,25.705,25.7344,130658.0
2020-07-20 11:55:00,26.27,26.31,26.24,26.27,124975.0,25.7246,25.7638,25.6952,25.7246,124975.0
2020-07-20 12:00:00,26.27,26.27,26.13,26.15,328289.0,25.7246,25.7246,25.5875,25.6071,328289.0
2020-07-20 12:05:00,26.16,26.24,26.15,26.24,168329.0,25.6169,25.6952,25.6071,25.6952,168329.0
2020-07-20 12:10:00,26.23,26.24,26.17,26.22,116628.0,25.6854,25.6952,25.6267,25.6756,116628.0
2020-07-20 12:15:00,26.22,26.27,26.17,26.19,227692.0,25.6756,25.7246,25.6267,25.6463,227692.0
2020-07-20 12:20:00,26.19,26.2,26.12,26.16,187197.0,25.6463,25.6561,25.5777,25.6169,187197.0
2020-07-20 12:25:00,26.16,26.18,26.11,26.13,148160.0,25.6169,25.6365,25.5679,25.5875,148160.0
2020-07-20 12:30:00,26.13,26.16,26.09,26.16,198074.0,25.5875,25.6169,25.5483,25.6169,198074.0
2020-07-20 12:35:00,26.16,26.18,26.1,26.11,145647.0,25.6169,25.6365,25.5581,25.5679,145647.0
2020-07-20 12:40:00,26.11,26.13,26.03,26.04,207792.0,25.5679,25.5875,25.4896,25.4994,207792.0
2020-07-20 12:45:00,26.04,26.13,26.03,26.11,141678.0,25.4994,25.5875,25.4896,25.5679,141678.0
2020-07-20 12:50:00,26.11,26.13,26.09,26.11,97730.0,25.5679,25.5875,25.5483,25.5679,97730.0
2020-07-20 12:55:00,26.11,26.25,26.1,26.23,220664.0,25.5679,25.705,25.5581,25.6854,220664.0
2020-07-20 13:00:00,26.24,26.31,26.22,26.29,248982.0,25.6952,25.7638,25.6756,25.7442,248982.0
2020-07-20 13:05:00,26.29,26.3,26.22,26.25,140043.0,25.7442,25.754,25.6756,25.705,140043.0
2020-07-20 13:10:00,26.25,26.29,26.22,26.25,119098.0,25.705,25.7442,25.6756,25.705,119098.0
2020-07-20 13:15:00,26.25,26.32,26.24,26.32,222699.0,25.705,25.7736,25.6952,25.7736,222699.0
2020-07-20 13:20:00,26.31,26.38,26.3,26.36,177914.0,25.7638,25.8323,25.754,25.8127,177914.0
2020-07-20 13:25:00,26.36,26.41,26.34,26.39,132881.0,25.8127,25.8617,25.7932,25.8421,132881.0
2020-07-20 13:30:00,26.38,26.47,26.38,26.44,191810.0,25.8323,25.9205,25.8323,25.8911,191810.0
2020-07-20 13:35:00,26.44,26.49,26.43,26.47,152995.0,25.8911,25.94,25.8813,25.9205,152995.0
2020-07-20 13:40:00,26.46,26.48,26.4,26.43,200928.0,25.9107,25.9302,25.8519,25.8813,200928.0
2020-07-20 13:45:00,26.43,26.43,26.35,26.37,207051.0,25.8813,25.8813,25.8029,25.8225,207051.0
2020-07-20 13:50:00,26.37,26.43,26.34,26.43,118392.0,25.8225,25.8813,25.7932,25.8813,118392.0
2020-07-20 13:55:00,26.43,26.44,26.4,26.43,88296.0,25.8813,25.8911,25.8519,25.8813,88296.0
2020-07-20 14:00:00,26.43,26.45,26.38,26.45,178338.0,25.8813,25.9009,25.8323,25.9009,178338.0
2020-07-20 14:05:00,26.45,26.46,26.4,26.42,107334.0,25.9009,25.9107,25.8519,25.8715,107334.0
2020-07-20 14:10:00,26.42,26.43,26.38,26.38,97563.0,25.8715,25.8813,25.8323,25.8323,97563.0
2020-07-20 14:15:00,26.39,26.39,26.31,26.33,195166.0,25.8421,25.8421,25.7638,25.7834,195166.0
2020-07-20 14:20:00,26.32,26.35,26.25,26.27,203557.0,25.7736,25.8029,25.705,25.7246,203557.0
2020-07-20 14:25:00,26.27,26.32,26.27,26.31,141484.0,25.7246,25.7736,25.7246,25.7638,141484.0
2020-07-20 14:30:00,26.31,26.33,26.26,26.27,191977.0,25.7638,25.7834,25.7148,25.7246,191977.0
2020-07-20 14:35:00,26.26,26.32,26.26,26.28,216208.0,25.7148,25.7736,25.7148,25.7344,216208.0
2020-07-20 14:40:00,26.29,26.33,26.28,26.31,192384.0,25.7442,25.7834,25.7344,25.7638,192384.0
2020-07-20 14:45:00,26.32,26.32,26.29,26.31,84129.0,25.7736,25.7736,25.7442,25.7638,84129.0
2020-07-20 14:50:00,26.3,26.32,26.27,26.27,82539.0,25.754,25.7736,25.7246,25.7246,82539.0
2020-07-20 14:55:00,26.27,26.3,26.23,26.25,118427.0,25.7246,25.754,25.6854,25.705,118427.0
2020-07-20 15:00:00,26.25,26.29,26.21,26.21,144706.0,25.705,25.7442,25.6659,25.6659,144706.0
2020-07-20 15:05:00,26.21,26.25,26.2,26.23,126043.0,25.6659,25.705,25.6561,25.6854,126043.0
2020-07-20 15:10:00,26.23,26.25,26.21,26.21,101630.0,25.6854,25.705,25.6659,25.6659,101630.0
2020-07-20 15:15:00,26.22,26.27,26.19,26.26,162678.0,25.6756,25.7246,25.6463,25.7148,162678.0
2020-07-20 15:20:00,26.26,26.27,26.19,26.19,162054.0,25.7148,25.7246,25.6463,25.6463,162054.0
2020-07-20 15:25:00,26.2,26.24,26.18,26.21,125003.0,25.6561,25.6952,25.6365,25.6659,125003.0
2020-07-20 15:30:00,26.2,26.26,26.18,26.25,181139.0,25.6561,25.7148,25.6365,25.705,181139.0
2020-07-20 15:35:00,26.24,26.28,26.22,26.25,208801.0,25.6952,25.7344,25.6756,25.705,208801.0
2020-07-20 15:40:00,26.25,26.29,26.23,26.25,222039.0,25.705,25.7442,25.6854,25.705,222039.0
2020-07-20 15:45:00,26.24,26.27,26.23,26.26,258814.0,25.6952,25.7246,25.6854,25.7148,258814.0
2020-07-20 15:50:00,26.26,26.26,26.19,26.2,375197.0,25.7148,25.7148,25.6463,25.6561,375197.0
2020-07-20 15:55:00,26.19,26.26,26.12,26.21,788969.0,25.6463,25.7148,25.5777,25.6659,788969.0
2020-07-21 09:30:00,26.5,26.63,26.38,26.61,1133655.0,25.9498,26.0771,25.8323,26.0575,1133655.0
2020-07-21 09:35:00,26.62,26.84,26.6,26.75,678636.0,26.0673,26.2828,26.0478,26.1946,678636.0
2020-07-21 09:40:00,26.75,26.95,26.58,26.92,799569.0,26.1946,26.3905,26.0282,26.3611,799569.0
2020-07-21 09:45:00,26.92,26.94,26.7,26.8,554034.0,26.3611,26.3807,26.1457,26.2436,554034.0
2020-07-21 09:50:00,26.8,26.88,26.7,26.76,792881.0,26.2436,26.3219,26.1457,26.2044,792881.0
2020-07-21 09:55:00,26.76,26.86,26.59,26.86,579232.0,26.2044,26.3024,26.038,26.3024,579232.0
2020-07-21 10:00:00,26.87,26.92,26.69,26.72,399927.0,26.3121,26.3611,26.1359,26.1653,399927.0
2020-07-21 10:05:00,26.71,26.8,26.69,26.7,364686.0,26.1555,26.2436,26.1359,26.1457,364686.0
2020-07-21 10:10:00,26.7,26.8,26.64,26.69,345435.0,26.1457,26.2436,26.0869,26.1359,345435.0
2020-07-21 10:15:00,26.69,26.73,26.41,26.44,636628.0,26.1359,26.1751,25.8617,25.8911,636628.0
2020-07-21 10:20:00,26.45,26.52,26.35,26.44,437365.0,25.9009,25.9694,25.8029,25.8911,437365.0
2020-07-21 10:25:00,26.43,26.53,26.42,26.5,243835.0,25.8813,25.9792,25.8715,25.9498,243835.0
2020-07-21 10:30:00,26.5,26.53,26.36,26.44,369608.0,25.9498,25.9792,25.8127,25.8911,369608.0
2020-07-21 10:35:00,26.44,26.59,26.4,26.55,230800.0,25.8911,26.038,25.8519,25.9988,230800.0
2020-07-21 10:40:00,26.55,26.58,26.43,26.44,230283.0,25.9988,26.0282,25.8813,25.8911,230283.0
2020-07-21 10:45:00,26.44,26.55,26.41,26.53,187784.0,25.8911,25.9988,25.8617,25.9792,187784.0
2020-07-21 10:50:00,26.54,26.56,26.43,26.45,138449.0,25.989,26.0086,25.8813,25.9009,138449.0
2020-07-21 10:55:00,26.45,26.45,26.36,26.42,206717.0,25.9009,25.9009,25.8127,25.8715,206717.0
2020-07-21 11:00:00,26.42,26.48,26.38,26.47,180763.0,25.8715,25.9302,25.8323,25.9205,180763.0
2020-07-21 11:05:00,26.47,26.58,26.4,26.57,304433.0,25.9205,26.0282,25.8519,26.0184,304433.0
2020-07-21 11:10:00,26.57,26.7,26.53,26.62,411870.0,26.0184,26.1457,25.9792,26.0673,411870.0
2020-07-21 11:15:00,26.63,26.71,26.61,26.67,224799.0,26.0771,26.1555,26.0575,26.1163,224799.0
2020-07-21 11:20:00,26.67,26.69,26.62,26.65,164108.0,26.1163,26.1359,26.0673,26.0967,164108.0
2020-07-21 11:25:00,26.64,26.68,26.59,26.68,180939.0,26.0869,26.1261,26.038,26.1261,180939.0
2020-07-21 11:30:00,26.67,26.7,26.59,26.65,157608.0,26.1163,26.1457,26.038,26.0967,157608.0
2020-07-21 11:35:00,26.64,26.69,26.62,26.67,187754.0,26.0869,26.1359,26.0673,26.1163,187754.0
2020-07-21 11:40:00,26.68,26.75,26.61,26.75,203353.0,26.1261,26.1946,26.0575,26.1946,203353.0
2020-07-21 11:45:00,26.75,26.78,26.71,26.74,169392.0,26.1946,26.224,26.1555,26.1848,169392.0
2020-07-21 11:50:00,26.75,26.85,26.71,26.82,278276.0,26.1946,26.2926,26.1555,26.2632,278276.0
2020-07-21 11:55:00,26.82,26.88,26.78,26.86,250734.0,26.2632,26.3219,26.224,26.3024,250734.0
2020-07-21 12:00:00,26.86,26.89,26.78,26.8,296576.0,26.3024,26.3317,26.224,26.2436,296576.0
2020-07-21 12:05:00,26.8,26.84,26.79,26.81,101841.0,26.2436,26.2828,26.2338,26.2534,101841.0
2020-07-21 12:10:00,26.8,26.81,26.7,26.72,174892.0,26.2436,26.2534,26.1457,26.1653,174892.0
2020-07-21 12:15:00,26.71,26.73,26.67,26.7,64840.0,26.1555,26.1751,26.1163,26.1457,64840.0
2020-07-21 12:20:00,26.7,26.72,26.58,26.6,194424.0,26.1457,26.1653,26.0282,26.0478,194424.0
2020-07-21 12:25:00,26.6,26.67,26.54,26.67,237741.0,26.0478,26.1163,25.989,26.1163,237741.0
2020-07-21 12:30:00,26.67,26.69,26.62,26.66,120739.0,26.1163,26.1359,26.0673,26.1065,120739.0
2020-07-21 12:35:00,26.66,26.67,26.62,26.62,92291.0,26.1065,26.1163,26.0673,26.0673,92291.0
2020-07-21 12:40:00,26.63,26.77,26.62,26.75,133200.0,26.0771,26.2142,26.0673,26.1946,133200.0
2020-07-21 12:45:00,26.75,26.78,26.7,26.76,118972.0,26.1946,26.224,26.1457,26.2044,118972.0
2020-07-21 12:50:00,26.76,26.79,26.72,26.75,159508.0,26.2044,26.2338,26.1653,26.1946,159508.0
2020-07-21 12:55:00,26.75,26.82,26.74,26.8,121967.0,26.1946,26.2632,26.1848,26.2436,121967.0
2020-07-21 13:00:00,26.81,26.83,26.75,26.76,97114.0,26.2534,26.273,26.1946,26.2044,97114.0
2020-07-21 13:05:00,26.76,26.77,26.72,26.76,85670.0,26.2044,26.2142,26.1653,26.2044,85670.0
2020-07-21 13:10:00,26.76,26.76,26.71,26.73,83925.0,26.2044,26.2044,26.1555,26.1751,83925.0
2020-07-21 13:15:00,26.73,26.83,26.71,26.83,148433.0,26.1751,26.273,26.1555,26.273,148433.0
2020-07-21 13:20:00,26.82,26.83,26.76,26.77,99714.0,26.2632,26.273,26.2044,26.2142,99714.0
2020-07-21 13:25:00,26.77,26.77,26.67,26.68,137619.0,26.2142,26.2142,26.1163,26.1261,137619.0
2020-07-21 13:30:00,26.68,26.69,26.63,26.66,121910.0,26.1261,26.1359,26.0771,26.1065,121910.0
2020-07-21 13:35:00,26.66,26.67,26.63,26.67,71699.0,26.1065,26.1163,26.0771,26.1163,71699.0
2020-07-21 13:40:00,26.66,26.68,26.65,26.65,79589.0,26.1065,26.1261,26.0967,26.0967,79589.0
2020-07-21 13:45:00,26.65,26.71,26.64,26.68,106853.0,26.0967,26.1555,26.0869,26.1261,106853.0
2020-07-21 13:50:00,26.68,26.68,26.62,26.63,118719.0,26.1261,26.1261,26.0673,26.0771,118719.0
2020-07-21 13:55:00,26.63,26.65,26.6,26.64,127889.0,26.0771,26.0967,26.0478,26.0869,127889.0
2020-07-21 14:00:00,26.63,26.69,26.62,26.68,133258.0,26.0771,26.1359,26.0673,26.1261,133258.0
2020-07-21 14:05:00,26.68,26.69,26.61,26.61,94507.0,26.1261,26.1359,26.0575,26.0575,94507.0
2020-07-21 14:10:00,26.61,26.62,26.53,26.58,237857.0,26.0575,26.0673,25.9792,26.0282,237857.0
2020-07-21 14:15:00,26.58,26.61,26.55,26.55,165860.0,26.0282,26.0575,25.9988,25.9988,165860.0
2020-07-21 14:20:00,26.55,26.59,26.53,26.54,127281.0,25.9988,26.038,25.9792,25.989,127281.0
2020-07-21 14:25:00,26.54,26.56,26.5,26.54,159306.0,25.989,26.0086,25.9498,25.989,159306.0
2020-07-21 14:30:00,26.55,26.59,26.51,26.57,136644.0,25.9988,26.038,25.9596,26.0184,136644.0
2020-07-21 14:35:00,26.56,26.66,26.54,26.63,139510.0,26.0086,26.1065,25.989,26.0771,139510.0
2020-07-21 14:40:00,26.63,26.71,26.62,26.69,121047.0,26.0771,26.1555,26.0673,26.1359,121047.0
2020-07-21 14:45:00,26.69,26.72,26.66,26.72,105603.0,26.1359,26.1653,26.1065,26.1653,105603.0
2020-07-21 14:50:00,26.72,26.74,26.68,26.71,127581.0,26.1653,26.1848,26.1261,26.1555,127581.0
2020-07-21 14:55:00,26.71,26.76,26.65,26.73,151404.0,26.1555,26.2044,26.0967,26.1751,151404.0
2020-07-21 15:00:00,26.72,26.72,26.66,26.69,97783.0,26.1653,26.1653,26.1065,26.1359,97783.0
2020-07-21 15:05:00,26.69,26.7,26.63,26.69,122934.0,26.1359,26.1457,26.0771,26.1359,122934.0
2020-07-21 15:10:00,26.69,26.7,26.57,26.57,180143.0,26.1359,26.1457,26.0184,26.0184,180143.0
2020-07-21 15:15:00,26.58,26.61,26.52,26.52,153737.0,26.0282,26.0575,25.9694,25.9694,153737.0
2020-07-21 15:20:00,26.52,26.58,26.51,26.53,152987.0,25.9694,26.0282,25.9596,25.9792,152987.0
2020-07-21 15:25:00,26.54,26.57,26.47,26.49,227735.0,25.989,26.0184,25.9205,25.94,227735.0
2020-07-21 15:30:00,26.49,26.52,26.44,26.46,199970.0,25.94,25.9694,25.8911,25.9107,199970.0
2020-07-21 15:35:00,26.46,26.49,26.43,26.48,167238.0,25.9107,25.94,25.8813,25.9302,167238.0
2020-07-21 15:40:00,26.47,26.52,26.46,26.48,196478.0,25.9205,25.9694,25.9107,25.9302,196478.0
2020-07-21 15:45:00,26.48,26.55,26.46,26.48,304797.0,25.9302,25.9988,25.9107,25.9302,304797.0
2020-07-21 15:50:00,26.47,26.48,26.38,26.44,387517.0,25.9205,25.9302,25.8323,25.8911,387517.0
2020-07-21 15:55:00,26.44,26.45,26.4,26.42,589826.0,25.8911,25.9009,25.8519,25.8715,589826.0
2020-07-22 09:30:00,26.23,26.34,26.11,26.26,667996.0,25.6854,25.7932,25.5679,25.7148,667996.0
2020-07-22 09:35:00,26.26,26.56,26.18,26.55,682249.0,25.7148,26.0086,25.6365,25.9988,682249.0
2020-07-22 09:40:00,26.55,26.57,26.37,26.57,452655.0,25.9988,26.0184,25.8225,26.0184,452655.0
2020-07-22 09:45:00,26.56,26.62,26.42,26.5,381370.0,26.0086,26.0673,25.8715,25.9498,381370.0
2020-07-22 09:50:00,26.49,26.51,26.35,26.42,244653.0,25.94,25.9596,25.8029,25.8715,244653.0
2020-07-22 09:55:00,26.43,26.44,26.31,26.34,243050.0,25.8813,25.8911,25.7638,25.7932,243050.0
2020-07-22 10:00:00,26.34,26.42,26.27,26.35,259030.0,25.7932,25.8715,25.7246,25.8029,259030.0
2020-07-22 10:05:00,26.34,26.49,26.33,26.46,289809.0,25.7932,25.94,25.7834,25.9107,289809.0
2020-07-22 10:10:00,26.46,26.51,26.38,26.42,252987.0,25.9107,25.9596,25.8323,25.8715,252987.0
2020-07-22 10:15:00,26.43,26.49,26.41,26.45,150155.0,25.8813,25.94,25.8617,25.9009,150155.0
2020-07-22 10:20:00,26.45,26.66,26.43,26.65,395731.0,25.9009,26.1065,25.8813,26.0967,395731.0
2020-07-22 10:25:00,26.64,26.66,26.54,26.56,337488.0,26.0869,26.1065,25.989,26.0086,337488.0
2020-07-22 10:30:00,26.56,26.73,26.53,26.7,421437.0,26.0086,26.1751,25.9792,26.1457,421437.0
2020-07-22 10:35:00,26.69,26.82,26.65,26.76,406843.0,26.1359,26.2632,26.0967,26.2044,406843.0
2020-07-22 10:40:00,26.76,26.79,26.65,26.72,359212.0,26.2044,26.2338,26.0967,26.1653,359212.0
2020-07-22 10:45:00,26.71,26.8,26.65,26.66,252176.0,26.1555,26.2436,26.0967,26.1065,252176.0
2020-07-22 10:50:00,26.66,26.66,26.53,26.59,430804.0,26.1065,26.1065,25.9792,26.038,430804.0
2020-07-22 10:55:00,26.59,26.64,26.53,26.62,209423.0,26.038,26.0869,25.9792,26.0673,209423.0
2020-07-22 11:00:00,26.62,26.66,26.53,26.56,264692.0,26.0673,26.1065,25.9792,26.0086,264692.0
2020-07-22 11:05:00,26.55,26.6,26.51,26.52,162882.0,25.9988,26.0478,25.9596,25.9694,162882.0
2020-07-22 11:10:00,26.51,26.59,26.48,26.58,169332.0,25.9596,26.038,25.9302,26.0282,169332.0
2020-07-22 11:15:00,26.58,26.63,26.52,26.54,117472.0,26.0282,26.0771,25.9694,25.989,117472.0
2020-07-22 11:20:00,26.54,26.6,26.53,26.57,110440.0,25.989,26.0478,25.9792,26.0184,110440.0
2020-07-22 11:25:00,26.57,26.59,26.51,26.54,88391.0,26.0184,26.038,25.9596,25.989,88391.0
2020-07-22 11:30:00,26.54,26.54,26.37,26.43,391119.0,25.989,25.989,25.8225,25.8813,391119.0
2020-07-22 11:35:00,26.43,26.45,26.38,26.41,136989.0,25.8813,25.9009,25.8323,25.8617,136989.0
2020-07-22 11:40:00,26.42,26.42,26.35,26.37,108715.0,25.8715,25.8715,25.8029,25.8225,108715.0
2020-07-22 11:45:00,26.37,26.41,26.35,26.38,77808.0,25.8225,25.8617,25.8029,25.8323,77808.0
2020-07-22 11:50:00,26.38,26.43,26.37,26.41,106372.0,25.8323,25.8813,25.8225,25.8617,106372.0
2020-07-22 11:55:00,26.41,26.42,26.33,26.36,189708.0,25.8617,25.8715,25.7834,25.8127,189708.0
2020-07-22 12:00:00,26.36,26.4,26.34,26.37,104287.0,25.8127,25.8519,25.7932,25.8225,104287.0
2020-07-22 12:05:00,26.37,26.39,26.26,26.26,192166.0,25.8225,25.8421,25.7148,25.7148,192166.0
2020-07-22 12:10:00,26.27,26.28,26.23,26.28,176837.0,25.7246,25.7344,25.6854,25.7344,176837.0
2020-07-22 12:15:00,26.28,26.33,26.25,26.3,147499.0,25.7344,25.7834,25.705,25.754,147499.0
2020-07-22 12:20:00,26.3,26.37,26.29,26.37,177300.0,25.754,25.8225,25.7442,25.8225,177300.0
2020-07-22 12:25:00,26.36,26.38,26.33,26.36,105310.0,25.8127,25.8323,25.7834,25.8127,105310.0
2020-07-22 12:30:00,26.36,26.37,26.34,26.36,86630.0,25.8127,25.8225,25.7932,25.8127,86630.0
2020-07-22 12:35:00,26.35,26.4,26.34,26.38,101631.0,25.8029,25.8519,25.7932,25.8323,101631.0
2020-07-22 12:40:00,26.38,26.39,26.34,26.37,126682.0,25.8323,25.8421,25.7932,25.8225,126682.0
2020-07-22 12:45:00,26.36,26.37,26.33,26.36,74007.0,25.8127,25.8225,25.7834,25.8127,74007.0
2020-07-22 12:50:00,26.36,26.38,26.32,26.36,156193.0,25.8127,25.8323,25.7736,25.8127,156193.0
2020-07-22 12:55:00,26.37,26.37,26.33,26.36,69399.0,25.8225,25.8225,25.7834,25.8127,69399.0
2020-07-22 13:00:00,26.36,26.37,26.32,26.36,70662.0,25.8127,25.8225,25.7736,25.8127,70662.0
2020-07-22 13:05:00,26.36,26.37,26.31,26.32,71018.0,25.8127,25.8225,25.7638,25.7736,71018.0
2020-07-22 13:10:00,26.31,26.33,26.28,26.33,103584.0,25.7638,25.7834,25.7344,25.7834,103584.0
2020-07-22 13:15:00,26.32,26.33,26.26,26.28,98875.0,25.7736,25.7834,25.7148,25.7344,98875.0
2020-07-22 13:20:00,26.28,26.32,26.25,26.3,128244.0,25.7344,25.7736,25.705,25.754,128244.0
2020-07-22 13:25:00,26.3,26.33,26.28,26.33,159076.0,25.754,25.7834,25.7344,25.7834,159076.0
2020-07-22 13:30:00,26.33,26.33,26.27,26.28,66227.0,25.7834,25.7834,25.7246,25.7344,66227.0
2020-07-22 13:35:00,26.27,26.29,26.24,26.29,109462.0,25.7246,25.7442,25.6952,25.7442,109462.0
2020-07-22 13:40:00,26.28,26.3,26.27,26.3,48576.0,25.7344,25.754,25.7246,25.754,48576.0
2020-07-22 13:45:00,26.3,26.33,26.27,26.32,78030.0,25.754,25.7834,25.7246,25.7736,78030.0
2020-07-22 13:50:00,26.32,26.35,26.3,26.34,75417.0,25.7736,25.8029,25.754,25.7932,75417.0
2020-07-22 13:55:00,26.34,26.35,26.28,26.29,76816.0,25.7932,25.8029,25.7344,25.7442,76816.0
2020-07-22 14:00:00,26.29,26.35,26.28,26.34,96378.0,25.7442,25.8029,25.7344,25.7932,96378.0
2020-07-22 14:05:00,26.34,26.36,26.32,26.32,87017.0,25.7932,25.8127,25.7736,25.7736,87017.0
2020-07-22 14:10:00,26.32,26.38,26.31,26.38,76384.0,25.7736,25.8323,25.7638,25.8323,76384.0
2020-07-22 14:15:00,26.38,26.39,26.34,26.37,80175.0,25.8323,25.8421,25.7932,25.8225,80175.0
2020-07-22 14:20:00,26.37,26.37,26.28,26.29,83050.0,25.8225,25.8225,25.7344,25.7442,83050.0
2020-07-22 14:25:00,26.29,26.32,26.28,26.32,75252.0,25.7442,25.7736,25.7344,25.7736,75252.0
2020-07-22 14:30:00,26.32,26.34,26.27,26.34,84285.0,25.7736,25.7932,25.7246,25.7932,84285.0
2020-07-22 14:35:00,26.34,26.34,26.3,26.32,71767.0,25.7932,25.7932,25.754,25.7736,71767.0
2020-07-22 14:40:00,26.32,26.33,26.29,26.3,81134.0,25.7736,25.7834,25.7442,25.754,81134.0
2020-07-22 14:45:00,26.3,26.32,26.29,26.3,67276.0,25.754,25.7736,25.7442,25.754,67276.0
2020-07-22 14:50:00,26.3,26.31,26.27,26.29,104265.0,25.754,25.7638,25.7246,25.7442,104265.0
2020-07-22 14:55:00,26.28,26.33,26.27,26.31,171573.0,25.7344,25.7834,25.7246,25.7638,171573.0
2020-07-22 15:00:00,26.32,26.39,26.32,26.38,241991.0,25.7736,25.8421,25.7736,25.8323,241991.0
2020-07-22 15:05:00,26.38,26.38,26.34,26.36,142571.0,25.8323,25.8323,25.7932,25.8127,142571.0
2020-07-22 15:10:00,26.36,26.37,26.33,26.35,97419.0,25.8127,25.8225,25.7834,25.8029,97419.0
2020-07-22 15:15:00,26.36,26.37,26.29,26.3,163524.0,25.8127,25.8225,25.7442,25.754,163524.0
2020-07-22 15:20:00,26.3,26.33,26.26,26.32,155828.0,25.754,25.7834,25.7148,25.7736,155828.0
2020-07-22 15:25:00,26.32,26.34,26.3,26.33,121205.0,25.7736,25.7932,25.754,25.7834,121205.0
2020-07-22 15:30:00,26.33,26.33,26.28,26.29,190285.0,25.7834,25.7834,25.7344,25.7442,190285.0
2020-07-22 15:35:00,26.29,26.33,26.28,26.28,138043.0,25.7442,25.7834,25.7344,25.7344,138043.0
2020-07-22 15:40:00,26.28,26.31,26.26,26.3,191999.0,25.7344,25.7638,25.7148,25.754,191999.0
2020-07-22 15:45:00,26.29,26.32,26.27,26.27,209576.0,25.7442,25.7736,25.7246,25.7246,209576.0
2020-07-22 15:50:00,26.28,26.28,26.22,26.24,513937.0,25.7344,25.7344,25.6756,25.6952,513937.0
2020-07-22 15:55:00,26.25,26.28,26.23,26.25,778537.0,25.705,25.7344,25.6854,25.705,778537.0
2020-07-23 09:30:00,26.0,26.19,25.93,26.11,1178363.0,25.4602,25.6463,25.3917,25.5679,1178363.0
2020-07-23 09:35:00,26.12,26.14,25.94,26.12,515316.0,25.5777,25.5973,25.4015,25.5777,515316.0
2020-07-23 09:40:00,26.11,26.11,25.78,25.89,599613.0,25.5679,25.5679,25.2448,25.3525,599613.0
2020-07-23 09:45:00,25.91,26.03,25.88,26.0,394712.0,25.3721,25.4896,25.3427,25.4602,394712.0
2020-07-23 09:50:00,26.01,26.2,26.01,26.17,407502.0,25.47,25.6561,25.47,25.6267,407502.0
2020-07-23 09:55:00,26.16,26.28,26.11,26.24,303640.0,25.6169,25.7344,25.5679,25.6952,303640.0
2020-07-23 10:00:00,26.24,26.3,26.16,26.28,338535.0,25.6952,25.754,25.6169,25.7344,338535.0
2020-07-23 10:05:00,26.28,26.39,26.27,26.31,335734.0,25.7344,25.8421,25.7246,25.7638,335734.0
2020-07-23 10:10:00,26.31,26.34,26.18,26.31,365638.0,25.7638,25.7932,25.6365,25.7638,365638.0
2020-07-23 10:15:00,26.32,26.39,26.25,26.26,284047.0,25.7736,25.8421,25.705,25.7148,284047.0
2020-07-23 10:20:00,26.26,26.28,26.13,26.23,295585.0,25.7148,25.7344,25.5875,25.6854,295585.0
2020-07-23 10:25:00,26.22,26.28,26.19,26.25,187053.0,25.6756,25.7344,25.6463,25.705,187053.0
2020-07-23 10:30:00,26.26,26.27,26.18,26.26,160952.0,25.7148,25.7246,25.6365,25.7148,160952.0
2020-07-23 10:35:00,26.26,26.27,26.17,26.26,229762.0,25.7148,25.7246,25.6267,25.7148,229762.0
2020-07-23 10:40:00,26.26,26.37,26.24,26.35,249970.0,25.7148,25.8225,25.6952,25.8029,249970.0
2020-07-23 10:45:00,26.35,26.36,26.28,26.33,220537.0,25.8029,25.8127,25.7344,25.7834,220537.0
2020-07-23 10:50:00,26.32,26.52,26.32,26.49,360206.0,25.7736,25.9694,25.7736,25.94,360206.0
2020-07-23 10:55:00,26.49,26.54,26.41,26.46,255269.0,25.94,25.989,25.8617,25.9107,255269.0
2020-07-23 11:00:00,26.46,26.53,26.44,26.45,231474.0,25.9107,25.9792,25.8911,25.9009,231474.0
2020-07-23 11:05:00,26.46,26.51,26.4,26.5,243456.0,25.9107,25.9596,25.8519,25.9498,243456.0
2020-07-23 11:10:00,26.5,26.62,26.43,26.61,236687.0,25.9498,26.0673,25.8813,26.0575,236687.0
2020-07-23 11:15:00,26.6,26.6,26.5,26.51,206429.0,26.0478,26.0478,25.9498,25.9596,206429.0
2020-07-23 11:20:00,26.51,26.62,26.5,26.59,151309.0,25.9596,26.0673,25.9498,26.038,151309.0
2020-07-23 11:25:00,26.58,26.7,26.57,26.69,263302.0,26.0282,26.1457,26.0184,26.1359,263302.0
2020-07-23 11:30:00,26.7,26.77,26.65,26.66,375202.0,26.1457,26.2142,26.0967,26.1065,375202.0
2020-07-23 11:35:00,26.66,26.68,26.58,26.67,271150.0,26.1065,26.1261,26.0282,26.1163,271150.0
2020-07-23 11:40:00,26.67,26.73,26.62,26.64,171314.0,26.1163,26.1751,26.0673,26.0869,171314.0
2020-07-23 11:45:00,26.65,26.68,26.57,26.66,170366.0,26.0967,26.1261,26.0184,26.1065,170366.0
2020-07-23 11:50:00,26.66,26.79,26.64,26.76,249087.0,26.1065,26.2338,26.0869,26.2044,249087.0
2020-07-23 11:55:00,26.76,26.85,26.75,26.85,304479.0,26.2044,26.2926,26.1946,26.2926,304479.0
2020-07-23 12:00:00,26.85,26.97,26.81,26.93,432281.0,26.2926,26.4101,26.2534,26.3709,432281.0
2020-07-23 12:05:00,26.93,26.98,26.88,26.91,237630.0,26.3709,26.4199,26.3219,26.3513,237630.0
2020-07-23 12:10:00,26.91,27.01,26.9,26.98,367129.0,26.3513,26.4492,26.3415,26.4199,367129.0
2020-07-23 12:15:00,26.98,27.25,26.95,27.25,560787.0,26.4199,26.6843,26.3905,26.6843,560787.0
2020-07-23 12:20:00,27.25,27.44,27.21,27.33,897089.0,26.6843,26.8703,26.6451,26.7626,897089.0
2020-07-23 12:25:00,27.33,27.33,27.17,27.33,642091.0,26.7626,26.7626,26.6059,26.7626,642091.0
2020-07-23 12:30:00,27.32,27.55,27.31,27.53,582233.0,26.7528,26.978,26.743,26.9584,582233.0
2020-07-23 12:35:00,27.53,27.62,27.45,27.48,641505.0,26.9584,27.0466,26.8801,26.9095,641505.0
2020-07-23 12:40:00,27.48,27.71,27.47,27.65,500373.0,26.9095,27.1347,26.8997,27.076,500373.0
2020-07-23 12:45:00,27.65,27.66,27.35,27.36,577774.0,27.076,27.0857,26.7822,26.792,577774.0
2020-07-23 12:50:00,27.37,27.6,27.34,27.5,729761.0,26.8018,27.027,26.7724,26.9291,729761.0
2020-07-23 12:55:00,27.5,27.55,27.21,27.23,595197.0,26.9291,26.978,26.6451,26.6647,595197.0
2020-07-23 13:00:00,27.24,27.39,27.19,27.31,386527.0,26.6745,26.8214,26.6255,26.743,386527.0
2020-07-23 13:05:00,27.32,27.33,27.15,27.19,315944.0,26.7528,26.7626,26.5863,26.6255,315944.0
2020-07-23 13:10:00,27.19,27.23,27.08,27.2,375500.0,26.6255,26.6647,26.5178,26.6353,375500.0
2020-07-23 13:15:00,27.19,27.19,27.1,27.15,177510.0,26.6255,26.6255,26.5374,26.5863,177510.0
2020-07-23 13:20:00,27.16,27.2,27.1,27.18,144654.0,26.5961,26.6353,26.5374,26.6157,144654.0
2020-07-23 13:25:00,27.17,27.36,27.15,27.32,303133.0,26.6059,26.792,26.5863,26.7528,303133.0
2020-07-23 13:30:00,27.33,27.36,27.16,27.23,345202.0,26.7626,26.792,26.5961,26.6647,345202.0
2020-07-23 13:35:00,27.22,27.23,27.05,27.1,412923.0,26.6549,26.6647,26.4884,26.5374,412923.0
2020-07-23 13:40:00,27.11,27.13,26.96,26.97,313181.0,26.5472,26.5667,26.4003,26.4101,313181.0
2020-07-23 13:45:00,26.97,27.05,26.91,26.91,353413.0,26.4101,26.4884,26.3513,26.3513,353413.0
2020-07-23 13:50:00,26.91,27.0,26.83,26.92,268133.0,26.3513,26.4394,26.273,26.3611,268133.0
2020-07-23 13:55:00,26.91,26.92,26.83,26.88,150184.0,26.3513,26.3611,26.273,26.3219,150184.0
2020-07-23 14:00:00,26.88,26.96,26.81,26.87,190017.0,26.3219,26.4003,26.2534,26.3121,190017.0
2020-07-23 14:05:00,26.86,26.89,26.79,26.81,141535.0,26.3024,26.3317,26.2338,26.2534,141535.0
2020-07-23 14:10:00,26.81,26.82,26.71,26.72,191270.0,26.2534,26.2632,26.1555,26.1653,191270.0
2020-07-23 14:15:00,26.71,26.76,26.62,26.75,383944.0,26.1555,26.2044,26.0673,26.1946,383944.0
2020-07-23 14:20:00,26.76,26.82,26.63,26.79,190436.0,26.2044,26.2632,26.0771,26.2338,190436.0
2020-07-23 14:25:00,26.8,26.88,26.76,26.79,172336.0,26.2436,26.3219,26.2044,26.2338,172336.0
2020-07-23 14:30:00,26.79,26.87,26.72,26.83,210519.0,26.2338,26.3121,26.1653,26.273,210519.0
2020-07-23 14:35:00,26.83,26.84,26.77,26.78,72476.0,26.273,26.2828,26.2142,26.224,72476.0
2020-07-23 14:40:00,26.79,26.83,26.72,26.74,144159.0,26.2338,26.273,26.1653,26.1848,144159.0
2020-07-23 14:45:00,26.73,26.83,26.68,26.81,134295.0,26.1751,26.273,26.1261,26.2534,134295.0
2020-07-23 14:50:00,26.81,26.96,26.8,26.94,254993.0,26.2534,26.4003,26.2436,26.3807,254993.0
2020-07-23 14:55:00,26.93,26.97,26.83,26.96,197122.0,26.3709,26.4101,26.273,26.4003,197122.0
2020-07-23 15:00:00,26.96,26.98,26.88,26.95,125381.0,26.4003,26.4199,26.3219,26.3905,125381.0
2020-07-23 15:05:00,26.95,26.97,26.83,26.84,168134.0,26.3905,26.4101,26.273,26.2828,168134.0
2020-07-23 15:10:00,26.84,26.9,26.79,26.86,142038.0,26.2828,26.3415,26.2338,26.3024,142038.0
2020-07-23 15:15:00,26.86,26.89,26.83,26.86,131983.0,26.3024,26.3317,26.273,26.3024,131983.0
2020-07-23 15:20:00,26.86,26.88,26.76,26.77,164415.0,26.3024,26.3219,26.2044,26.2142,164415.0
2020-07-23 15:25:00,26.77,26.84,26.73,26.78,197389.0,26.2142,26.2828,26.1751,26.224,197389.0
2020-07-23 15:30:00,26.78,26.8,26.64,26.77,271362.0,26.224,26.2436,26.0869,26.2142,271362.0
2020-07-23 15:35:00,26.77,26.79,26.7,26.73,276320.0,26.2142,26.2338,26.1457,26.1751,276320.0
2020-07-23 15:40:00,26.73,26.81,26.7,26.79,294259.0,26.1751,26.2534,26.1457,26.2338,294259.0
2020-07-23 15:45:00,26.79,26.82,26.76,26.79,211030.0,26.2338,26.2632,26.2044,26.2338,211030.0
2020-07-23 15:50:00,26.79,26.79,26.66,26.78,380456.0,26.2338,26.2338,26.1065,26.224,380456.0
2020-07-23 15:55:00,26.77,26.79,26.7,26.78,546285.0,26.2142,26.2338,26.1457,26.224,546285.0
2020-07-24 09:30:00,26.48,26.64,26.31,26.37,628909.0,25.9302,26.0869,25.7638,25.8225,628909.0
2020-07-24 09:35:00,26.34,26.47,26.25,26.31,422950.0,25.7932,25.9205,25.705,25.7638,422950.0
2020-07-24 09:40:00,26.32,26.47,26.2,26.22,418827.0,25.7736,25.9205,25.6561,25.6756,418827.0
2020-07-24 09:45:00,26.23,26.41,26.17,26.38,390531.0,25.6854,25.8617,25.6267,25.8323,390531.0
2020-07-24 09:50:00,26.39,26.43,26.14,26.15,421421.0,25.8421,25.8813,25.5973,25.6071,421421.0
2020-07-24 09:55:00,26.15,26.26,26.12,26.21,367100.0,25.6071,25.7148,25.5777,25.6659,367100.0
2020-07-24 10:00:00,26.21,26.32,26.19,26.24,283307.0,25.6659,25.7736,25.6463,25.6952,283307.0
2020-07-24 10:05:00,26.24,26.3,26.18,26.23,263206.0,25.6952,25.754,25.6365,25.6854,263206.0
2020-07-24 10:10:00,26.23,26.36,26.22,26.36,289003.0,25.6854,25.8127,25.6756,25.8127,289003.0
2020-07-24 10:15:00,26.36,26.37,26.2,26.2,223680.0,25.8127,25.8225,25.6561,25.6561,223680.0
2020-07-24 10:20:00,26.2,26.2,26.08,26.17,416114.0,25.6561,25.6561,25.5385,25.6267,416114.0
2020-07-24 10:25:00,26.17,26.24,26.13,26.21,174330.0,25.6267,25.6952,25.5875,25.6659,174330.0
2020-07-24 10:30:00,26.22,26.23,26.12,26.17,152295.0,25.6756,25.6854,25.5777,25.6267,152295.0
2020-07-24 10:35:00,26.18,26.26,26.16,26.2,196033.0,25.6365,25.7148,25.6169,25.6561,196033.0
2020-07-24 10:40:00,26.19,26.4,26.16,26.39,282980.0,25.6463,25.8519,25.6169,25.8421,282980.0
2020-07-24 10:45:00,26.39,26.55,26.38,26.48,497470.0,25.8421,25.9988,25.8323,25.9302,497470.0
2020-07-24 10:50:00,26.48,26.51,26.37,26.39,281160.0,25.9302,25.9596,25.8225,25.8421,281160.0
2020-07-24 10:55:00,26.4,26.42,26.29,26.39,226900.0,25.8519,25.8715,25.7442,25.8421,226900.0
2020-07-24 11:00:00,26.4,26.45,26.35,26.35,157557.0,25.8519,25.9009,25.8029,25.8029,157557.0
2020-07-24 11:05:00,26.36,26.44,26.33,26.36,191505.0,25.8127,25.8911,25.7834,25.8127,191505.0
2020-07-24 11:10:00,26.37,26.44,26.27,26.28,242383.0,25.8225,25.8911,25.7246,25.7344,242383.0
2020-07-24 11:15:00,26.28,26.31,26.22,26.25,144713.0,25.7344,25.7638,25.6756,25.705,144713.0
2020-07-24 11:20:00,26.25,26.28,26.17,26.2,139824.0,25.705,25.7344,25.6267,25.6561,139824.0
2020-07-24 11:25:00,26.18,26.23,26.15,26.16,141400.0,25.6365,25.6854,25.6071,25.6169,141400.0
2020-07-24 11:30:00,26.17,26.2,26.1,26.11,170662.0,25.6267,25.6561,25.5581,25.5679,170662.0
2020-07-24 11:35:00,26.11,26.23,26.1,26.2,106105.0,25.5679,25.6854,25.5581,25.6561,106105.0
2020-07-24 11:40:00,26.19,26.2,26.13,26.18,116127.0,25.6463,25.6561,25.5875,25.6365,116127.0
2020-07-24 11:45:00,26.18,26.25,26.15,26.24,118599.0,25.6365,25.705,25.6071,25.6952,118599.0
2020-07-24 11:50:00,26.24,26.28,26.17,26.24,88340.0,25.6952,25.7344,25.6267,25.6952,88340.0
2020-07-24 11:55:00,26.24,26.24,26.13,26.17,116591.0,25.6952,25.6952,25.5875,25.6267,116591.0
2020-07-24 12:00:00,26.16,26.2,26.14,26.16,86395.0,25.6169,25.6561,25.5973,25.6169,86395.0
2020-07-24 12:05:00,26.17,26.2,26.11,26.13,137980.0,25.6267,25.6561,25.5679,25.5875,137980.0
2020-07-24 12:10:00,26.12,26.21,26.09,26.2,129085.0,25.5777,25.6659,25.5483,25.6561,129085.0
2020-07-24 12:15:00,26.2,26.22,26.17,26.19,116657.0,25.6561,25.6756,25.6267,25.6463,116657.0
2020-07-24 12:20:00,26.18,26.22,26.15,26.2,71916.0,25.6365,25.6756,25.6071,25.6561,71916.0
2020-07-24 12:25:00,26.21,26.23,26.15,26.18,91752.0,25.6659,25.6854,25.6071,25.6365,91752.0
2020-07-24 12:30:00,26.18,26.2,26.16,26.18,52689.0,25.6365,25.6561,25.6169,25.6365,52689.0
2020-07-24 12:35:00,26.18,26.19,26.16,26.17,54251.0,25.6365,25.6463,25.6169,25.6267,54251.0
2020-07-24 12:40:00,26.17,26.17,26.12,26.14,66565.0,25.6267,25.6267,25.5777,25.5973,66565.0
2020-07-24 12:45:00,26.15,26.15,26.07,26.09,144695.0,25.6071,25.6071,25.5288,25.5483,144695.0
2020-07-24 12:50:00,26.09,26.14,26.06,26.07,84848.0,25.5483,25.5973,25.519,25.5288,84848.0
2020-07-24 12:55:00,26.06,26.1,26.06,26.09,72087.0,25.519,25.5581,25.519,25.5483,72087.0
2020-07-24 13:00:00,26.1,26.13,26.08,26.1,81238.0,25.5581,25.5875,25.5385,25.5581,81238.0
2020-07-24 13:05:00,26.1,26.1,26.02,26.08,146022.0,25.5581,25.5581,25.4798,25.5385,146022.0
2020-07-24 13:10:00,26.07,26.1,26.03,26.04,74758.0,25.5288,25.5581,25.4896,25.4994,74758.0
2020-07-24 13:15:00,26.04,26.07,26.01,26.05,104475.0,25.4994,25.5288,25.47,25.5092,104475.0
2020-07-24 13:20:00,26.05,26.07,26.0,26.01,153580.0,25.5092,25.5288,25.4602,25.47,153580.0
2020-07-24 13:25:00,26.01,26.03,25.95,25.96,462189.0,25.47,25.4896,25.4112,25.421,462189.0
2020-07-24 13:30:00,25.96,25.97,25.9,25.91,228129.0,25.421,25.4308,25.3623,25.3721,228129.0
2020-07-24 13:35:00,25.91,25.97,25.9,25.94,102350.0,25.3721,25.4308,25.3623,25.4015,102350.0
2020-07-24 13:40:00,25.94,25.95,25.89,25.91,204167.0,25.4015,25.4112,25.3525,25.3721,204167.0
2020-07-24 13:45:00,25.91,25.92,25.88,25.89,151624.0,25.3721,25.3819,25.3427,25.3525,151624.0
2020-07-24 13:50:00,25.89,26.01,25.88,25.98,216940.0,25.3525,25.47,25.3427,25.4406,216940.0
2020-07-24 13:55:00,25.99,26.0,25.93,25.98,74031.0,25.4504,25.4602,25.3917,25.4406,74031.0
2020-07-24 14:00:00,25.98,26.0,25.95,25.97,74698.0,25.4406,25.4602,25.4112,25.4308,74698.0
2020-07-24 14:05:00,25.97,26.03,25.94,26.03,191293.0,25.4308,25.4896,25.4015,25.4896,191293.0
2020-07-24 14:10:00,26.02,26.07,26.02,26.04,172401.0,25.4798,25.5288,25.4798,25.4994,172401.0
2020-07-24 14:15:00,26.04,26.05,26.0,26.02,96224.0,25.4994,25.5092,25.4602,25.4798,96224.0
2020-07-24 14:20:00,26.03,26.03,25.98,26.02,78452.0,25.4896,25.4896,25.4406,25.4798,78452.0
2020-07-24 14:25:00,26.01,26.05,26.01,26.03,91608.0,25.47,25.5092,25.47,25.4896,91608.0
2020-07-24 14:30:00,26.03,26.03,26.01,26.02,65207.0,25.4896,25.4896,25.47,25.4798,65207.0
2020-07-24 14:35:00,26.03,26.04,26.0,26.02,79820.0,25.4896,25.4994,25.4602,25.4798,79820.0
2020-07-24 14:40:00,26.03,26.05,26.0,26.01,104741.0,25.4896,25.5092,25.4602,25.47,104741.0
2020-07-24 14:45:00,26.02,26.05,26.0,26.01,72923.0,25.4798,25.5092,25.4602,25.47,72923.0
2020-07-24 14:50:00,26.01,26.01,25.95,25.96,118557.0,25.47,25.47,25.4112,25.421,118557.0
2020-07-24 14:55:00,25.96,25.99,25.95,25.96,82279.0,25.421,25.4504,25.4112,25.421,82279.0
2020-07-24 15:00:00,25.96,25.99,25.95,25.99,81877.0,25.421,25.4504,25.4112,25.4504,81877.0
2020-07-24 15:05:00,25.98,25.99,25.95,25.99,70477.0,25.4406,25.4504,25.4112,25.4504,70477.0
2020-07-24 15:10:00,25.99,26.04,25.98,26.03,110009.0,25.4504,25.4994,25.4406,25.4896,110009.0
2020-07-24 15:15:00,26.03,26.03,25.98,26.01,185786.0,25.4896,25.4896,25.4406,25.47,185786.0
2020-07-24 15:20:00,26.01,26.04,25.96,25.97,120708.0,25.47,25.4994,25.421,25.4308,120708.0
2020-07-24 15:25:00,25.96,25.98,25.94,25.96,174740.0,25.421,25.4406,25.4015,25.421,174740.0
2020-07-24 15:30:00,25.96,25.97,25.93,25.94,109095.0,25.421,25.4308,25.3917,25.4015,109095.0
2020-07-24 15:35:00,25.94,26.0,25.93,25.96,298942.0,25.4015,25.4602,25.3917,25.421,298942.0
2020-07-24 15:40:00,25.96,25.97,25.93,25.95,156745.0,25.421,25.4308,25.3917,25.4112,156745.0
2020-07-24 15:45:00,25.96,26.05,25.95,26.03,397413.0,25.421,25.5092,25.4112,25.4896,397413.0
2020-07-24 15:50:00,26.02,26.03,25.95,25.96,359042.0,25.4798,25.4896,25.4112,25.421,359042.0
2020-07-24 15:55:00,25.95,25.99,25.95,25.97,568427.0,25.4112,25.4504,25.4112,25.4308,568427.0
2020-07-27 09:30:00,25.95,26.11,25.83,25.89,694153.0,25.4112,25.5679,25.2937,25.3525,694153.0
2020-07-27 09:35:00,25.89,25.98,25.72,25.78,440897.0,25.3525,25.4406,25.186,25.2448,440897.0
2020-07-27 09:40:00,25.77,25.97,25.75,25.92,421136.0,25.235,25.4308,25.2154,25.3819,421136.0
2020-07-27 09:45:00,25.9,26.07,25.85,25.96,580912.0,25.3623,25.5288,25.3133,25.421,580912.0
2020-07-27 09:50:00,25.96,26.1,25.91,26.05,373934.0,25.421,25.5581,25.3721,25.5092,373934.0
2020-07-27 09:55:00,26.04,26.06,25.91,25.99,329536.0,25.4994,25.519,25.3721,25.4504,329536.0
2020-07-27 10:00:00,25.99,26.0,25.83,25.93,441541.0,25.4504,25.4602,25.2937,25.3917,441541.0
2020-07-27 10:05:00,25.93,26.08,25.92,26.08,365998.0,25.3917,25.5385,25.3819,25.5385,365998.0
2020-07-27 10:10:00,26.08,26.16,26.01,26.12,393625.0,25.5385,25.6169,25.47,25.5777,393625.0
2020-07-27 10:15:00,26.12,26.15,26.02,26.13,248146.0,25.5777,25.6071,25.4798,25.5875,248146.0
2020-07-27 10:20:00,26.14,26.16,26.04,26.08,271561.0,25.5973,25.6169,25.4994,25.5385,271561.0
2020-07-27 10:25:00,26.07,26.1,25.98,26.06,314707.0,25.5288,25.5581,25.4406,25.519,314707.0
2020-07-27 10:30:00,26.07,26.07,25.99,26.01,202061.0,25.5288,25.5288,25.4504,25.47,202061.0
2020-07-27 10:35:00,26.01,26.06,25.98,26.02,143555.0,25.47,25.519,25.4406,25.4798,143555.0
2020-07-27 10:40:00,26.02,26.03,25.92,25.96,222532.0,25.4798,25.4896,25.3819,25.421,222532.0
2020-07-27 10:45:00,25.97,25.98,25.92,25.96,172731.0,25.4308,25.4406,25.3819,25.421,172731.0
2020-07-27 10:50:00,25.96,26.03,25.96,26.0,172527.0,25.421,25.4896,25.421,25.4602,172527.0
2020-07-27 10:55:00,26.0,26.0,25.89,25.91,198466.0,25.4602,25.4602,25.3525,25.3721,198466.0
2020-07-27 11:00:00,25.92,25.95,25.82,25.84,278319.0,25.3819,25.4112,25.2839,25.3035,278319.0
2020-07-27 11:05:00,25.84,25.88,25.78,25.83,271974.0,25.3035,25.3427,25.2448,25.2937,271974.0
2020-07-27 11:10:00,25.82,25.84,25.76,25.79,229996.0,25.2839,25.3035,25.2252,25.2546,229996.0
2020-07-27 11:15:00,25.79,25.81,25.68,25.7,351630.0,25.2546,25.2742,25.1469,25.1664,351630.0
2020-07-27 11:20:00,25.7,25.76,25.66,25.7,293018.0,25.1664,25.2252,25.1273,25.1664,293018.0
2020-07-27 11:25:00,25.7,25.77,25.64,25.7,261756.0,25.1664,25.235,25.1077,25.1664,261756.0
2020-07-27 11:30:00,25.7,25.74,25.66,25.7,196794.0,25.1664,25.2056,25.1273,25.1664,196794.0
2020-07-27 11:35:00,25.69,25.7,25.64,25.68,189827.0,25.1566,25.1664,25.1077,25.1469,189827.0
2020-07-27 11:40:00,25.69,25.7,25.65,25.68,265684.0,25.1566,25.1664,25.1175,25.1469,265684.0
2020-07-27 11:45:00,25.67,25.68,25.61,25.64,316575.0,25.1371,25.1469,25.0783,25.1077,316575.0
2020-07-27 11:50:00,25.64,25.65,25.55,25.63,267720.0,25.1077,25.1175,25.0196,25.0979,267720.0
2020-07-27 11:55:00,25.62,25.66,25.51,25.54,290885.0,25.0881,25.1273,24.9804,25.0098,290885.0
2020-07-27 12:00:00,25.54,25.56,25.5,25.55,218107.0,25.0098,25.0293,24.9706,25.0196,218107.0
2020-07-27 12:05:00,25.55,25.64,25.54,25.62,187160.0,25.0196,25.1077,25.0098,25.0881,187160.0
2020-07-27 12:10:00,25.63,25.64,25.53,25.54,163066.0,25.0979,25.1077,25.0,25.0098,163066.0
2020-07-27 12:15:00,25.54,25.61,25.53,25.57,97889.0,25.0098,25.0783,25.0,25.0391,97889.0
2020-07-27 12:20:00,25.57,25.6,25.53,25.55,100159.0,25.0391,25.0685,25.0,25.0196,100159.0
2020-07-27 12:25:00,25.55,25.57,25.51,25.56,101705.0,25.0196,25.0391,24.9804,25.0293,101705.0
2020-07-27 12:30:00,25.55,25.55,25.48,25.52,307011.0,25.0196,25.0196,24.951,24.9902,307011.0
2020-07-27 12:35:00,25.52,25.58,25.51,25.53,157791.0,24.9902,25.0489,24.9804,25.0,157791.0
2020-07-27 12:40:00,25.53,25.59,25.53,25.55,64128.0,25.0,25.0587,25.0,25.0196,64128.0
2020-07-27 12:45:00,25.55,25.63,25.54,25.63,281189.0,25.0196,25.0979,25.0098,25.0979,281189.0
2020-07-27 12:50:00,25.63,25.7,25.62,25.68,217372.0,25.0979,25.1664,25.0881,25.1469,217372.0
2020-07-27 12:55:00,25.67,25.68,25.59,25.59,120426.0,25.1371,25.1469,25.0587,25.0587,120426.0
2020-07-27 13:00:00,25.6,25.64,25.57,25.59,102361.0,25.0685,25.1077,25.0391,25.0587,102361.0
2020-07-27 13:05:00,25.59,25.6,25.56,25.58,105938.0,25.0587,25.0685,25.0293,25.0489,105938.0
2020-07-27 13:10:00,25.58,25.63,25.58,25.63,90809.0,25.0489,25.0979,25.0489,25.0979,90809.0
2020-07-27 13:15:00,25.63,25.64,25.6,25.61,64465.0,25.0979,25.1077,25.0685,25.0783,64465.0
2020-07-27 13:20:00,25.61,25.61,25.57,25.61,104374.0,25.0783,25.0783,25.0391,25.0783,104374.0
2020-07-27 13:25:00,25.6,25.61,25.57,25.59,66227.0,25.0685,25.0783,25.0391,25.0587,66227.0
2020-07-27 13:30:00,25.59,25.59,25.55,25.58,70390.0,25.0587,25.0587,25.0196,25.0489,70390.0
2020-07-27 13:35:00,25.58,25.59,25.54,25.59,78615.0,25.0489,25.0587,25.0098,25.0587,78615.0
2020-07-27 13:40:00,25.59,25.59,25.54,25.55,88570.0,25.0587,25.0587,25.0098,25.0196,88570.0
2020-07-27 13:45:00,25.55,25.57,25.52,25.55,76172.0,25.0196,25.0391,24.9902,25.0196,76172.0
2020-07-27 13:50:00,25.54,25.6,25.54,25.56,83645.0,25.0098,25.0685,25.0098,25.0293,83645.0
2020-07-27 13:55:00,25.57,25.59,25.51,25.52,65775.0,25.0391,25.0587,24.9804,24.9902,65775.0
2020-07-27 14:00:00,25.53,25.53,25.48,25.48,125531.0,25.0,25.0,24.951,24.951,125531.0
2020-07-27 14:05:00,25.48,25.5,25.44,25.49,149859.0,24.951,24.9706,24.9118,24.9608,149859.0
2020-07-27 14:10:00,25.5,25.51,25.45,25.47,111798.0,24.9706,24.9804,24.9216,24.9412,111798.0
2020-07-27 14:15:00,25.47,25.48,25.42,25.44,110131.0,24.9412,24.951,24.8923,24.9118,110131.0
2020-07-27 14:20:00,25.44,25.46,25.41,25.46,113554.0,24.9118,24.9314,24.8825,24.9314,113554.0
2020-07-27 14:25:00,25.46,25.46,25.39,25.4,165414.0,24.9314,24.9314,24.8629,24.8727,165414.0
2020-07-27 14:30:00,25.41,25.44,25.38,25.38,125350.0,24.8825,24.9118,24.8531,24.8531,125350.0
2020-07-27 14:35:00,25.39,25.43,25.37,25.42,365354.0,24.8629,24.902,24.8433,24.8923,365354.0
2020-07-27 14:40:00,25.42,25.46,25.42,25.44,175263.0,24.8923,24.9314,24.8923,24.9118,175263.0
2020-07-27 14:45:00,25.44,25.46,25.43,25.45,73721.0,24.9118,24.9314,24.902,24.9216,73721.0
2020-07-27 14:50:00,25.45,25.47,25.42,25.43,111116.0,24.9216,24.9412,24.8923,24.902,111116.0
2020-07-27 14:55:00,25.44,25.45,25.4,25.42,66739.0,24.9118,24.9216,24.8727,24.8923,66739.0
2020-07-27 15:00:00,25.42,25.44,25.39,25.41,119715.0,24.8923,24.9118,24.8629,24.8825,119715.0
2020-07-27 15:05:00,25.42,25.48,25.41,25.46,125738.0,24.8923,24.951,24.8825,24.9314,125738.0
2020-07-27 15:10:00,25.46,25.48,25.45,25.46,126946.0,24.9314,24.951,24.9216,24.9314,126946.0
2020-07-27 15:15:00,25.45,25.49,25.45,25.48,96769.0,24.9216,24.9608,24.9216,24.951,96769.0
2020-07-27 15:20:00,25.48,25.56,25.48,25.53,158809.0,24.951,25.0293,24.951,25.0,158809.0
2020-07-27 15:25:00,25.53,25.55,25.5,25.51,138707.0,25.0,25.0196,24.9706,24.9804,138707.0
2020-07-27 15:30:00,25.51,25.56,25.5,25.54,146419.0,24.9804,25.0293,24.9706,25.0098,146419.0
2020-07-27 15:35:00,25.54,25.54,25.5,25.51,135323.0,25.0098,25.0098,24.9706,24.9804,135323.0
2020-07-27 15:40:00,25.51,25.53,25.49,25.51,273490.0,24.9804,25.0,24.9608,24.9804,273490.0
2020-07-27 15:45:00,25.51,25.56,25.47,25.55,449263.0,24.9804,25.0293,24.9412,25.0196,449263.0
2020-07-27 15:50:00,25.55,25.56,25.47,25.5,341953.0,25.0196,25.0293,24.9412,24.9706,341953.0
2020-07-27 15:55:00,25.49,25.52,25.47,25.49,654552.0,24.9608,24.9902,24.9412,24.9608,654552.0
2020-07-28 09:30:00,25.35,25.78,25.34,25.69,954247.0,24.8237,25.2448,24.8139,25.1566,954247.0
2020-07-28 09:35:00,25.7,25.77,25.56,25.61,463816.0,25.1664,25.235,25.0293,25.0783,463816.0
2020-07-28 09:40:00,25.6,25.64,25.44,25.46,446705.0,25.0685,25.1077,24.9118,24.9314,446705.0
2020-07-28 09:45:00,25.46,25.51,25.36,25.48,652747.0,24.9314,24.9804,24.8335,24.951,652747.0
2020-07-28 09:50:00,25.48,25.6,25.44,25.56,500973.0,24.951,25.0685,24.9118,25.0293,500973.0
2020-07-28 09:55:00,25.56,25.69,25.52,25.65,442613.0,25.0293,25.1566,24.9902,25.1175,442613.0
2020-07-28 10:00:00,25.65,25.79,25.64,25.71,437183.0,25.1175,25.2546,25.1077,25.1762,437183.0
2020-07-28 10:05:00,25.71,25.82,25.67,25.82,395590.0,25.1762,25.2839,25.1371,25.2839,395590.0
2020-07-28 10:10:00,25.81,25.86,25.75,25.81,476867.0,25.2742,25.3231,25.2154,25.2742,476867.0
2020-07-28 10:15:00,25.81,25.84,25.73,25.81,430320.0,25.2742,25.3035,25.1958,25.2742,430320.0
2020-07-28 10:20:00,25.82,25.9,25.74,25.78,328385.0,25.2839,25.3623,25.2056,25.2448,328385.0
2020-07-28 10:25:00,25.79,25.8,25.68,25.73,269600.0,25.2546,25.2644,25.1469,25.1958,269600.0
2020-07-28 10:30:00,25.72,25.76,25.62,25.66,292991.0,25.186,25.2252,25.0881,25.1273,292991.0
2020-07-28 10:35:00,25.66,25.77,25.65,25.72,158989.0,25.1273,25.235,25.1175,25.186,158989.0
2020-07-28 10:40:00,25.71,25.75,25.58,25.6,193960.0,25.1762,25.2154,25.0489,25.0685,193960.0
2020-07-28 10:45:00,25.61,25.66,25.58,25.65,164085.0,25.0783,25.1273,25.0489,25.1175,164085.0
2020-07-28 10:50:00,25.66,25.7,25.63,25.69,108943.0,25.1273,25.1664,25.0979,25.1566,108943.0
2020-07-28 10:55:00,25.69,25.8,25.67,25.77,187035.0,25.1566,25.2644,25.1371,25.235,187035.0
2020-07-28 11:00:00,25.77,25.82,25.72,25.74,141452.0,25.235,25.2839,25.186,25.2056,141452.0
2020-07-28 11:05:00,25.73,25.75,25.66,25.74,108509.0,25.1958,25.2154,25.1273,25.2056,108509.0
2020-07-28 11:10:00,25.74,25.88,25.72,25.85,207174.0,25.2056,25.3427,25.186,25.3133,207174.0
2020-07-28 11:15:00,25.84,25.84,25.73,25.76,256488.0,25.3035,25.3035,25.1958,25.2252,256488.0
2020-07-28 11:20:00,25.75,25.79,25.7,25.79,87108.0,25.2154,25.2546,25.1664,25.2546,87108.0
2020-07-28 11:25:00,25.78,25.82,25.75,25.79,119751.0,25.2448,25.2839,25.2154,25.2546,119751.0
2020-07-28 11:30:00,25.79,25.81,25.75,25.79,109165.0,25.2546,25.2742,25.2154,25.2546,109165.0
2020-07-28 11:35:00,25.79,25.83,25.75,25.79,158461.0,25.2546,25.2937,25.2154,25.2546,158461.0
2020-07-28 11:40:00,25.8,25.8,25.73,25.75,150375.0,25.2644,25.2644,25.1958,25.2154,150375.0
2020-07-28 11:45:00,25.75,25.84,25.72,25.83,124745.0,25.2154,25.3035,25.186,25.2937,124745.0
2020-07-28 11:50:00,25.83,25.86,25.78,25.81,203772.0,25.2937,25.3231,25.2448,25.2742,203772.0
2020-07-28 11:55:00,25.82,25.92,25.79,25.89,184327.0,25.2839,25.3819,25.2546,25.3525,184327.0
2020-07-28 12:00:00,25.9,26.0,25.87,25.94,281731.0,25.3623,25.4602,25.3329,25.4015,281731.0
2020-07-28 12:05:00,25.94,25.97,25.88,25.89,192644.0,25.4015,25.4308,25.3427,25.3525,192644.0
2020-07-28 12:10:00,25.88,26.0,25.88,25.99,134139.0,25.3427,25.4602,25.3427,25.4504,134139.0
2020-07-28 12:15:00,25.99,26.03,25.94,26.01,198419.0,25.4504,25.4896,25.4015,25.47,198419.0
2020-07-28 12:20:00,26.02,26.03,25.97,25.99,146336.0,25.4798,25.4896,25.4308,25.4504,146336.0
2020-07-28 12:25:00,25.99,26.01,25.9,25.97,155194.0,25.4504,25.47,25.3623,25.4308,155194.0
2020-07-28 12:30:00,25.98,25.99,25.95,25.99,88989.0,25.4406,25.4504,25.4112,25.4504,88989.0
2020-07-28 12:35:00,25.99,26.07,25.98,26.05,168654.0,25.4504,25.5288,25.4406,25.5092,168654.0
2020-07-28 12:40:00,26.04,26.04,25.97,26.01,198907.0,25.4994,25.4994,25.4308,25.47,198907.0
2020-07-28 12:45:00,26.01,26.02,25.97,26.01,116610.0,25.47,25.4798,25.4308,25.47,116610.0
2020-07-28 12:50:00,26.02,26.06,25.99,26.05,84568.0,25.4798,25.519,25.4504,25.5092,84568.0
2020-07-28 12:55:00,26.05,26.08,26.02,26.04,138141.0,25.5092,25.5385,25.4798,25.4994,138141.0
2020-07-28 13:00:00,26.03,26.04,25.97,25.99,195431.0,25.4896,25.4994,25.4308,25.4504,195431.0
2020-07-28 13:05:00,25.99,26.05,25.98,26.03,88658.0,25.4504,25.5092,25.4406,25.4896,88658.0
2020-07-28 13:10:00,26.02,26.03,25.95,25.96,145530.0,25.4798,25.4896,25.4112,25.421,145530.0
2020-07-28 13:15:00,25.96,25.97,25.91,25.96,192626.0,25.421,25.4308,25.3721,25.421,192626.0
2020-07-28 13:20:00,25.96,26.0,25.93,25.95,76482.0,25.421,25.4602,25.3917,25.4112,76482.0
2020-07-28 13:25:00,25.95,25.95,25.9,25.95,83430.0,25.4112,25.4112,25.3623,25.4112,83430.0
2020-07-28 13:30:00,25.95,25.95,25.9,25.91,78712.0,25.4112,25.4112,25.3623,25.3721,78712.0
2020-07-28 13:35:00,25.9,25.91,25.85,25.85,103177.0,25.3623,25.3721,25.3133,25.3133,103177.0
2020-07-28 13:40:00,25.85,25.91,25.85,25.91,92364.0,25.3133,25.3721,25.3133,25.3721,92364.0
2020-07-28 13:45:00,25.91,25.91,25.87,25.9,52389.0,25.3721,25.3721,25.3329,25.3623,52389.0
2020-07-28 13:50:00,25.9,26.0,25.9,26.0,96022.0,25.3623,25.4602,25.3623,25.4602,96022.0
2020-07-28 13:55:00,26.0,26.05,25.99,26.04,125225.0,25.4602,25.5092,25.4504,25.4994,125225.0
2020-07-28 14:00:00,26.05,26.11,26.03,26.11,209042.0,25.5092,25.5679,25.4896,25.5679,209042.0
2020-07-28 14:05:00,26.1,26.23,26.07,26.18,267846.0,25.5581,25.6854,25.5288,25.6365,267846.0
2020-07-28 14:10:00,26.18,26.27,26.14,26.15,414487.0,25.6365,25.7246,25.5973,25.6071,414487.0
2020-07-28 14:15:00,26.16,26.26,26.15,26.25,187579.0,25.6169,25.7148,25.6071,25.705,187579.0
2020-07-28 14:20:00,26.25,26.25,26.16,26.19,178058.0,25.705,25.705,25.6169,25.6463,178058.0
2020-07-28 14:25:00,26.19,26.24,26.14,26.21,142046.0,25.6463,25.6952,25.5973,25.6659,142046.0
2020-07-28 14:30:00,26.22,26.3,26.21,26.26,173530.0,25.6756,25.754,25.6659,25.7148,173530.0
2020-07-28 14:35:00,26.26,26.28,26.19,26.27,124613.0,25.7148,25.7344,25.6463,25.7246,124613.0
2020-07-28 14:40:00,26.26,26.27,26.14,26.16,141582.0,25.7148,25.7246,25.5973,25.6169,141582.0
2020-07-28 14:45:00,26.17,26.2,26.14,26.16,141870.0,25.6267,25.6561,25.5973,25.6169,141870.0
2020-07-28 14:50:00,26.15,26.22,26.12,26.2,95807.0,25.6071,25.6756,25.5777,25.6561,95807.0
2020-07-28 14:55:00,26.2,26.24,26.18,26.19,116237.0,25.6561,25.6952,25.6365,25.6463,116237.0
2020-07-28 15:00:00,26.19,26.19,26.1,26.11,168112.0,25.6463,25.6463,25.5581,25.5679,168112.0
2020-07-28 15:05:00,26.12,26.16,26.11,26.12,74859.0,25.5777,25.6169,25.5679,25.5777,74859.0
2020-07-28 15:10:00,26.12,26.12,26.07,26.11,142362.0,25.5777,25.5777,25.5288,25.5679,142362.0
2020-07-28 15:15:00,26.11,26.15,26.06,26.14,100433.0,25.5679,25.6071,25.519,25.5973,100433.0
2020-07-28 15:20:00,26.14,26.14,26.07,26.11,112906.0,25.5973,25.5973,25.5288,25.5679,112906.0
2020-07-28 15:25:00,26.1,26.11,26.06,26.07,100249.0,25.5581,25.5679,25.519,25.5288,100249.0
2020-07-28 15:30:00,26.07,26.1,25.98,25.99,186606.0,25.5288,25.5581,25.4406,25.4504,186606.0
2020-07-28 15:35:00,25.99,26.04,25.98,26.02,233684.0,25.4504,25.4994,25.4406,25.4798,233684.0
2020-07-28 15:40:00,26.02,26.05,25.99,26.01,141045.0,25.4798,25.5092,25.4504,25.47,141045.0
2020-07-28 15:45:00,26.01,26.04,25.93,25.96,199765.0,25.47,25.4994,25.3917,25.421,199765.0
2020-07-28 15:50:00,25.96,25.98,25.93,25.96,372395.0,25.421,25.4406,25.3917,25.421,372395.0
2020-07-28 15:55:00,25.96,25.99,25.92,25.92,544362.0,25.421,25.4504,25.3819,25.3819,544362.0
2020-07-29 09:30:00,26.05,26.19,25.93,26.13,492525.0,25.5092,25.6463,25.3917,25.5875,492525.0
2020-07-29 09:35:00,26.13,26.19,25.82,25.85,375400.0,25.5875,25.6463,25.2839,25.3133,375400.0
2020-07-29 09:40:00,25.86,25.98,25.77,25.96,322197.0,25.3231,25.4406,25.235,25.421,322197.0
2020-07-29 09:45:00,25.96,25.96,25.82,25.9,200217.0,25.421,25.421,25.2839,25.3623,200217.0
2020-07-29 09:50:00,25.91,25.96,25.84,25.96,179232.0,25.3721,25.421,25.3035,25.421,179232.0
2020-07-29 09:55:00,25.96,26.0,25.78,25.81,261555.0,25.421,25.4602,25.2448,25.2742,261555.0
2020-07-29 10:00:00,25.81,25.83,25.63,25.64,455887.0,25.2742,25.2937,25.0979,25.1077,455887.0
2020-07-29 10:05:00,25.63,25.73,25.59,25.67,445109.0,25.0979,25.1958,25.0587,25.1371,445109.0
2020-07-29 10:10:00,25.67,25.71,25.6,25.69,446256.0,25.1371,25.1762,25.0685,25.1566,446256.0
2020-07-29 10:15:00,25.69,25.71,25.6,25.61,170741.0,25.1566,25.1762,25.0685,25.0783,170741.0
2020-07-29 10:20:00,25.61,25.64,25.56,25.63,211213.0,25.0783,25.1077,25.0293,25.0979,211213.0
2020-07-29 10:25:00,25.63,25.67,25.53,25.55,172302.0,25.0979,25.1371,25.0,25.0196,172302.0
2020-07-29 10:30:00,25.55,25.58,25.5,25.51,283806.0,25.0196,25.0489,24.9706,24.9804,283806.0
2020-07-29 10:35:00,25.52,25.56,25.49,25.53,251547.0,24.9902,25.0293,24.9608,25.0,251547.0
2020-07-29 10:40:00,25.53,25.62,25.52,25.57,169963.0,25.0,25.0881,24.9902,25.0391,169963.0
2020-07-29 10:45:00,25.58,25.63,25.56,25.58,171732.0,25.0489,25.0979,25.0293,25.0489,171732.0
2020-07-29 10:50:00,25.57,25.63,25.55,25.56,161610.0,25.0391,25.0979,25.0196,25.0293,161610.0
2020-07-29 10:55:00,25.57,25.57,25.48,25.53,145899.0,25.0391,25.0391,24.951,25.0,145899.0
2020-07-29 11:00:00,25.54,25.57,25.5,25.51,158171.0,25.0098,25.0391,24.9706,24.9804,158171.0
2020-07-29 11:05:00,25.5,25.53,25.4,25.45,270442.0,24.9706,25.0,24.8727,24.9216,270442.0
2020-07-29 11:10:00,25.44,25.51,25.38,25.51,326458.0,24.9118,24.9804,24.8531,24.9804,326458.0
2020-07-29 11:15:00,25.51,25.52,25.45,25.5,144123.0,24.9804,24.9902,24.9216,24.9706,144123.0
2020-07-29 11:20:00,25.5,25.52,25.41,25.44,179875.0,24.9706,24.9902,24.8825,24.9118,179875.0
2020-07-29 11:25:00,25.44,25.48,25.41,25.46,117347.0,24.9118,24.951,24.8825,24.9314,117347.0
2020-07-29 11:30:00,25.45,25.51,25.44,25.5,83253.0,24.9216,24.9804,24.9118,24.9706,83253.0
2020-07-29 11:35:00,25.49,25.5,25.45,25.48,93710.0,24.9608,24.9706,24.9216,24.951,93710.0
2020-07-29 11:40:00,25.47,25.49,25.44,25.46,107757.0,24.9412,24.9608,24.9118,24.9314,107757.0
2020-07-29 11:45:00,25.45,25.49,25.42,25.49,189837.0,24.9216,24.9608,24.8923,24.9608,189837.0
2020-07-29 11:50:00,25.49,25.53,25.48,25.51,222908.0,24.9608,25.0,24.951,24.9804,222908.0
2020-07-29 11:55:00,25.51,25.57,25.48,25.55,124818.0,24.9804,25.0391,24.951,25.0196,124818.0
2020-07-29 12:00:00,25.55,25.63,25.54,25.62,138823.0,25.0196,25.0979,25.0098,25.0881,138823.0
2020-07-29 12:05:00,25.62,25.72,25.61,25.69,186454.0,25.0881,25.186,25.0783,25.1566,186454.0
2020-07-29 12:10:00,25.68,25.71,25.64,25.65,107675.0,25.1469,25.1762,25.1077,25.1175,107675.0
2020-07-29 12:15:00,25.65,25.74,25.65,25.73,135124.0,25.1175,25.2056,25.1175,25.1958,135124.0
2020-07-29 12:20:00,25.74,25.77,25.7,25.75,121759.0,25.2056,25.235,25.1664,25.2154,121759.0
2020-07-29 12:25:00,25.74,25.74,25.67,25.67,74474.0,25.2056,25.2056,25.1371,25.1371,74474.0
2020-07-29 12:30:00,25.68,25.68,25.61,25.62,112793.0,25.1469,25.1469,25.0783,25.0881,112793.0
2020-07-29 12:35:00,25.61,25.65,25.59,25.64,79387.0,25.0783,25.1175,25.0587,25.1077,79387.0
2020-07-29 12:40:00,25.64,25.72,25.63,25.72,85042.0,25.1077,25.186,25.0979,25.186,85042.0
2020-07-29 12:45:00,25.71,25.72,25.63,25.66,77263.0,25.1762,25.186,25.0979,25.1273,77263.0
2020-07-29 12:50:00,25.66,25.67,25.56,25.61,142697.0,25.1273,25.1371,25.0293,25.0783,142697.0
2020-07-29 12:55:00,25.6,25.62,25.54,25.56,126254.0,25.0685,25.0881,25.0098,25.0293,126254.0
2020-07-29 13:00:00,25.57,25.63,25.56,25.63,99080.0,25.0391,25.0979,25.0293,25.0979,99080.0
2020-07-29 13:05:00,25.62,25.64,25.57,25.58,93745.0,25.0881,25.1077,25.0391,25.0489,93745.0
2020-07-29 13:10:00,25.57,25.63,25.57,25.6,135031.0,25.0391,25.0979,25.0391,25.0685,135031.0
2020-07-29 13:15:00,25.6,25.63,25.57,25.58,62278.0,25.0685,25.0979,25.0391,25.0489,62278.0
2020-07-29 13:20:00,25.58,25.6,25.57,25.6,58296.0,25.0489,25.0685,25.0391,25.0685,58296.0
2020-07-29 13:25:00,25.6,25.62,25.59,25.59,65719.0,25.0685,25.0881,25.0587,25.0587,65719.0
2020-07-29 13:30:00,25.6,25.62,25.59,25.61,34657.0,25.0685,25.0881,25.0587,25.0783,34657.0
2020-07-29 13:35:00,25.6,25.61,25.56,25.58,82976.0,25.0685,25.0783,25.0293,25.0489,82976.0
2020-07-29 13:40:00,25.57,25.58,25.53,25.56,89443.0,25.0391,25.0489,25.0,25.0293,89443.0
2020-07-29 13:45:00,25.55,25.56,25.52,25.56,112007.0,25.0196,25.0293,24.9902,25.0293,112007.0
2020-07-29 13:50:00,25.56,25.67,25.55,25.64,275686.0,25.0293,25.1371,25.0196,25.1077,275686.0
2020-07-29 13:55:00,25.64,25.67,25.62,25.64,105402.0,25.1077,25.1371,25.0881,25.1077,105402.0
2020-07-29 14:00:00,25.65,25.7,25.62,25.67,124922.0,25.1175,25.1664,25.0881,25.1371,124922.0
2020-07-29 14:05:00,25.66,25.69,25.64,25.69,67471.0,25.1273,25.1566,25.1077,25.1566,67471.0
2020-07-29 14:10:00,25.69,25.7,25.63,25.67,76906.0,25.1566,25.1664,25.0979,25.1371,76906.0
2020-07-29 14:15:00,25.67,25.73,25.66,25.7,109494.0,25.1371,25.1958,25.1273,25.1664,109494.0
2020-07-29 14:20:00,25.7,25.7,25.64,25.66,73438.0,25.1664,25.1664,25.1077,25.1273,73438.0
2020-07-29 14:25:00,25.66,25.66,25.58,25.58,68288.0,25.1273,25.1273,25.0489,25.0489,68288.0
2020-07-29 14:30:00,25.58,25.6,25.55,25.59,113306.0,25.0489,25.0685,25.0196,25.0587,113306.0
2020-07-29 14:35:00,25.59,25.59,25.53,25.56,110522.0,25.0587,25.0587,25.0,25.0293,110522.0
2020-07-29 14:40:00,25.56,25.58,25.51,25.53,134852.0,25.0293,25.0489,24.9804,25.0,134852.0
2020-07-29 14:45:00,25.53,25.6,25.52,25.58,76914.0,25.0,25.0685,24.9902,25.0489,76914.0
2020-07-29 14:50:00,25.57,25.6,25.56,25.59,67352.0,25.0391,25.0685,25.0293,25.0587,67352.0
2020-07-29 14:55:00,25.59,25.6,25.55,25.57,63321.0,25.0587,25.0685,25.0196,25.0391,63321.0
2020-07-29 15:00:00,25.57,25.6,25.55,25.58,152194.0,25.0391,25.0685,25.0196,25.0489,152194.0
2020-07-29 15:05:00,25.58,25.61,25.57,25.6,78832.0,25.0489,25.0783,25.0391,25.0685,78832.0
2020-07-29 15:10:00,25.6,25.66,25.59,25.66,106398.0,25.0685,25.1273,25.0587,25.1273,106398.0
2020-07-29 15:15:00,25.65,25.67,25.61,25.64,63092.0,25.1175,25.1371,25.0783,25.1077,63092.0
2020-07-29 15:20:00,25.65,25.69,25.64,25.67,95094.0,25.1175,25.1566,25.1077,25.1371,95094.0
2020-07-29 15:25:00,25.68,25.69,25.6,25.64,125597.0,25.1469,25.1566,25.0685,25.1077,125597.0
2020-07-29 15:30:00,25.64,25.7,25.62,25.68,146018.0,25.1077,25.1664,25.0881,25.1469,146018.0
2020-07-29 15:35:00,25.69,25.69,25.64,25.66,71571.0,25.1566,25.1566,25.1077,25.1273,71571.0
2020-07-29 15:40:00,25.66,25.69,25.63,25.67,115589.0,25.1273,25.1566,25.0979,25.1371,115589.0
2020-07-29 15:45:00,25.67,25.71,25.66,25.71,146593.0,25.1371,25.1762,25.1273,25.1762,146593.0
2020-07-29 15:50:00,25.71,25.71,25.66,25.66,240569.0,25.1762,25.1762,25.1273,25.1273,240569.0
2020-07-29 15:55:00,25.67,25.72,25.64,25.72,504753.0,25.1371,25.186,25.1077,25.186,504753.0
2020-07-30 09:30:00,25.25,25.37,25.13,25.25,666710.0,24.7258,24.8433,24.6083,24.7258,666710.0
2020-07-30 09:35:00,25.26,25.27,25.12,25.25,382167.0,24.7356,24.7454,24.5985,24.7258,382167.0
2020-07-30 09:40:00,25.25,25.34,25.17,25.29,301153.0,24.7258,24.8139,24.6474,24.765,301153.0
2020-07-30 09:45:00,25.29,25.38,25.2,25.22,385593.0,24.765,24.8531,24.6768,24.6964,385593.0
2020-07-30 09:50:00,25.21,25.21,25.07,25.09,389962.0,24.6866,24.6866,24.5495,24.5691,389962.0
2020-07-30 09:55:00,25.09,25.15,25.05,25.06,287835.0,24.5691,24.6279,24.5299,24.5397,287835.0
2020-07-30 10:00:00,25.05,25.16,25.03,25.15,364922.0,24.5299,24.6376,24.5103,24.6279,364922.0
2020-07-30 10:05:00,25.14,25.15,25.03,25.1,292026.0,24.6181,24.6279,24.5103,24.5789,292026.0
2020-07-30 10:10:00,25.11,25.17,25.08,25.16,176844.0,24.5887,24.6474,24.5593,24.6376,176844.0
2020-07-30 10:15:00,25.14,25.22,25.12,25.19,337152.0,24.6181,24.6964,24.5985,24.667,337152.0
2020-07-30 10:20:00,25.18,25.2,25.11,25.12,219834.0,24.6572,24.6768,24.5887,24.5985,219834.0
2020-07-30 10:25:00,25.13,25.16,25.09,25.14,182335.0,24.6083,24.6376,24.5691,24.6181,182335.0
2020-07-30 10:30:00,25.14,25.16,25.09,25.1,198005.0,24.6181,24.6376,24.5691,24.5789,198005.0
2020-07-30 10:35:00,25.09,25.1,25.03,25.04,254209.0,24.5691,24.5789,24.5103,24.5201,254209.0
2020-07-30 10:40:00,25.04,25.07,24.91,24.94,477221.0,24.5201,24.5495,24.3928,24.4222,477221.0
2020-07-30 10:45:00,24.93,24.95,24.82,24.83,444650.0,24.4124,24.432,24.3047,24.3145,444650.0
2020-07-30 10:50:00,24.82,24.9,24.82,24.89,333193.0,24.3047,24.383,24.3047,24.3733,333193.0
2020-07-30 10:55:00,24.89,24.95,24.87,24.91,266084.0,24.3733,24.432,24.3537,24.3928,266084.0
2020-07-30 11:00:00,24.91,24.97,24.88,24.9,194054.0,24.3928,24.4516,24.3635,24.383,194054.0
2020-07-30 11:05:00,24.91,25.03,24.89,24.97,198841.0,24.3928,24.5103,24.3733,24.4516,198841.0
2020-07-30 11:10:00,24.98,25.07,24.97,25.05,175546.0,24.4614,24.5495,24.4516,24.5299,175546.0
2020-07-30 11:15:00,25.05,25.15,25.03,25.1,178910.0,24.5299,24.6279,24.5103,24.5789,178910.0
2020-07-30 11:20:00,25.11,25.12,25.01,25.08,120241.0,24.5887,24.5985,24.4908,24.5593,120241.0
2020-07-30 11:25:00,25.08,25.08,25.01,25.01,176633.0,24.5593,24.5593,24.4908,24.4908,176633.0
2020-07-30 11:30:00,25.02,25.04,24.9,24.93,190119.0,24.5006,24.5201,24.383,24.4124,190119.0
2020-07-30 11:35:00,24.93,25.01,24.92,25.01,158474.0,24.4124,24.4908,24.4026,24.4908,158474.0
2020-07-30 11:40:00,25.0,25.04,24.98,24.99,109792.0,24.481,24.5201,24.4614,24.4712,109792.0
2020-07-30 11:45:00,24.99,25.01,24.96,24.98,93217.0,24.4712,24.4908,24.4418,24.4614,93217.0
2020-07-30 11:50:00,24.98,25.05,24.97,25.04,108309.0,24.4614,24.5299,24.4516,24.5201,108309.0
2020-07-30 11:55:00,25.04,25.05,24.99,25.02,99629.0,24.5201,24.5299,24.4712,24.5006,99629.0
2020-07-30 12:00:00,25.03,25.04,24.99,25.02,96624.0,24.5103,24.5201,24.4712,24.5006,96624.0
2020-07-30 12:05:00,25.03,25.09,25.01,25.05,122193.0,24.5103,24.5691,24.4908,24.5299,122193.0
2020-07-30 12:10:00,25.05,25.08,25.02,25.04,90628.0,24.5299,24.5593,24.5006,24.5201,90628.0
2020-07-30 12:15:00,25.04,25.12,25.0,25.1,165046.0,24.5201,24.5985,24.481,24.5789,165046.0
2020-07-30 12:20:00,25.1,25.11,25.05,25.06,83815.0,24.5789,24.5887,24.5299,24.5397,83815.0
2020-07-30 12:25:00,25.05,25.1,25.05,25.07,69324.0,24.5299,24.5789,24.5299,24.5495,69324.0
2020-07-30 12:30:00,25.07,25.15,25.07,25.09,178215.0,24.5495,24.6279,24.5495,24.5691,178215.0
2020-07-30 12:35:00,25.09,25.12,25.08,25.09,67426.0,24.5691,24.5985,24.5593,24.5691,67426.0
2020-07-30 12:40:00,25.09,25.09,25.01,25.03,79743.0,24.5691,24.5691,24.4908,24.5103,79743.0
2020-07-30 12:45:00,25.03,25.05,25.01,25.04,66491.0,24.5103,24.5299,24.4908,24.5201,66491.0
2020-07-30 12:50:00,25.03,25.05,25.02,25.04,47458.0,24.5103,24.5299,24.5006,24.5201,47458.0
2020-07-30 12:55:00,25.04,25.08,25.03,25.04,59202.0,24.5201,24.5593,24.5103,24.5201,59202.0
2020-07-30 13:00:00,25.05,25.07,25.03,25.07,70064.0,24.5299,24.5495,24.5103,24.5495,70064.0
2020-07-30 13:05:00,25.07,25.15,25.06,25.13,145400.0,24.5495,24.6279,24.5397,24.6083,145400.0
2020-07-30 13:10:00,25.13,25.15,25.1,25.14,80042.0,24.6083,24.6279,24.5789,24.6181,80042.0
2020-07-30 13:15:00,25.15,25.15,25.1,25.11,53516.0,24.6279,24.6279,24.5789,24.5887,53516.0
2020-07-30 13:20:00,25.11,25.12,25.06,25.07,77738.0,24.5887,24.5985,24.5397,24.5495,77738.0
2020-07-30 13:25:00,25.07,25.08,25.05,25.07,78029.0,24.5495,24.5593,24.5299,24.5495,78029.0
2020-07-30 13:30:00,25.08,25.1,25.05,25.09,75191.0,24.5593,24.5789,24.5299,24.5691,75191.0
2020-07-30 13:35:00,25.09,25.11,25.03,25.04,98792.0,24.5691,24.5887,24.5103,24.5201,98792.0
2020-07-30 13:40:00,25.04,25.05,25.01,25.02,64340.0,24.5201,24.5299,24.4908,24.5006,64340.0
2020-07-30 13:45:00,25.02,25.03,24.97,25.0,196948.0,24.5006,24.5103,24.4516,24.481,196948.0
2020-07-30 13:50:00,25.0,25.04,24.99,24.99,123926.0,24.481,24.5201,24.4712,24.4712,123926.0
2020-07-30 13:55:00,24.99,25.03,24.99,25.0,58009.0,24.4712,24.5103,24.4712,24.481,58009.0
2020-07-30 14:00:00,25.0,25.02,24.98,25.02,82359.0,24.481,24.5006,24.4614,24.5006,82359.0
2020-07-30 14:05:00,25.02,25.07,25.0,25.07,109375.0,24.5006,24.5495,24.481,24.5495,109375.0
2020-07-30 14:10:00,25.08,25.1,25.06,25.08,103618.0,24.5593,24.5789,24.5397,24.5593,103618.0
2020-07-30 14:15:00,25.08,25.14,25.07,25.09,158315.0,24.5593,24.6181,24.5495,24.5691,158315.0
2020-07-30 14:20:00,25.09,25.11,25.07,25.1,98639.0,24.5691,24.5887,24.5495,24.5789,98639.0
2020-07-30 14:25:00,25.1,25.1,25.04,25.05,81298.0,24.5789,24.5789,24.5201,24.5299,81298.0
2020-07-30 14:30:00,25.04,25.07,25.03,25.04,65498.0,24.5201,24.5495,24.5103,24.5201,65498.0
2020-07-30 14:35:00,25.04,25.07,25.02,25.05,119201.0,24.5201,24.5495,24.5006,24.5299,119201.0
2020-07-30 14:40:00,25.06,25.08,25.03,25.04,54912.0,24.5397,24.5593,24.5103,24.5201,54912.0
2020-07-30 14:45:00,25.03,25.04,25.0,25.02,77510.0,24.5103,24.5201,24.481,24.5006,77510.0
2020-07-30 14:50:00,25.02,25.02,24.97,24.98,158534.0,24.5006,24.5006,24.4516,24.4614,158534.0
2020-07-30 14:55:00,24.98,24.99,24.95,24.98,139371.0,24.4614,24.4712,24.432,24.4614,139371.0
2020-07-30 15:00:00,24.99,25.02,24.98,24.98,71427.0,24.4712,24.5006,24.4614,24.4614,71427.0
2020-07-30 15:05:00,24.98,25.01,24.98,24.98,133647.0,24.4614,24.4908,24.4614,24.4614,133647.0
2020-07-30 15:10:00,24.99,25.0,24.95,24.96,188812.0,24.4712,24.481,24.432,24.4418,188812.0
2020-07-30 15:15:00,24.95,24.96,24.91,24.91,204038.0,24.432,24.4418,24.3928,24.3928,204038.0
2020-07-30 15:20:00,24.91,24.98,24.91,24.94,162653.0,24.3928,24.4614,24.3928,24.4222,162653.0
2020-07-30 15:25:00,24.95,24.96,24.92,24.94,164324.0,24.432,24.4418,24.4026,24.4222,164324.0
2020-07-30 15:30:00,24.94,24.99,24.93,24.97,200782.0,24.4222,24.4712,24.4124,24.4516,200782.0
2020-07-30 15:35:00,24.97,24.98,24.9,24.91,262033.0,24.4516,24.4614,24.383,24.3928,262033.0
2020-07-30 15:40:00,24.92,24.93,24.89,24.92,303543.0,24.4026,24.4124,24.3733,24.4026,303543.0
2020-07-30 15:45:00,24.92,24.93,24.89,24.92,271216.0,24.4026,24.4124,24.3733,24.4026,271216.0
2020-07-30 15:50:00,24.91,24.93,24.89,24.91,280405.0,24.3928,24.4124,24.3733,24.3928,280405.0
2020-07-30 15:55:00,24.92,24.94,24.89,24.94,652146.0,24.4026,24.4222,24.3733,24.4222,652146.0
2020-07-31 09:30:00,24.8,25.01,24.72,24.93,676208.0,24.2851,24.4908,24.2068,24.4124,676208.0
2020-07-31 09:35:00,24.94,24.97,24.7,24.73,415844.0,24.4222,24.4516,24.1872,24.2166,415844.0
2020-07-31 09:40:00,24.73,24.74,24.54,24.63,601668.0,24.2166,24.2264,24.0305,24.1187,601668.0
2020-07-31 09:45:00,24.63,24.69,24.56,24.59,416361.0,24.1187,24.1774,24.0501,24.0795,416361.0
2020-07-31 09:50:00,24.6,24.64,24.54,24.59,376330.0,24.0893,24.1284,24.0305,24.0795,376330.0
2020-07-31 09:55:00,24.58,24.68,24.53,24.59,380985.0,24.0697,24.1676,24.0207,24.0795,380985.0
2020-07-31 10:00:00,24.59,24.68,24.54,24.64,288845.0,24.0795,24.1676,24.0305,24.1284,288845.0
2020-07-31 10:05:00,24.65,24.65,24.5,24.52,417013.0,24.1382,24.1382,23.9914,24.0109,417013.0
2020-07-31 10:10:00,24.52,24.61,24.47,24.6,535542.0,24.0109,24.0991,23.962,24.0893,535542.0
2020-07-31 10:15:00,24.6,24.66,24.54,24.56,189845.0,24.0893,24.148,24.0305,24.0501,189845.0
2020-07-31 10:20:00,24.55,24.62,24.51,24.55,169929.0,24.0403,24.1089,24.0011,24.0403,169929.0
2020-07-31 10:25:00,24.54,24.57,24.42,24.44,339983.0,24.0305,24.0599,23.913,23.9326,339983.0
2020-07-31 10:30:00,24.43,24.52,24.42,24.47,250308.0,23.9228,24.0109,23.913,23.962,250308.0
2020-07-31 10:35:00,24.48,24.49,24.44,24.47,154882.0,23.9718,23.9816,23.9326,23.962,154882.0
2020-07-31 10:40:00,24.47,24.49,24.45,24.47,141055.0,23.962,23.9816,23.9424,23.962,141055.0
2020-07-31 10:45:00,24.47,24.49,24.44,24.48,223493.0,23.962,23.9816,23.9326,23.9718,223493.0
2020-07-31 10:50:00,24.49,24.53,24.47,24.52,110049.0,23.9816,24.0207,23.962,24.0109,110049.0
2020-07-31 10:55:00,24.52,24.59,24.5,24.58,133911.0,24.0109,24.0795,23.9914,24.0697,133911.0
2020-07-31 11:00:00,24.58,24.64,24.55,24.63,283530.0,24.0697,24.1284,24.0403,24.1187,283530.0
2020-07-31 11:05:00,24.63,24.69,24.62,24.67,189419.0,24.1187,24.1774,24.1089,24.1578,189419.0
2020-07-31 11:10:00,24.67,24.69,24.62,24.65,193871.0,24.1578,24.1774,24.1089,24.1382,193871.0
2020-07-31 11:15:00,24.64,24.67,24.61,24.66,161175.0,24.1284,24.1578,24.0991,24.148,161175.0
2020-07-31 11:20:00,24.66,24.7,24.65,24.7,88160.0,24.148,24.1872,24.1382,24.1872,88160.0
2020-07-31 11:25:00,24.7,24.74,24.65,24.67,119032.0,24.1872,24.2264,24.1382,24.1578,119032.0
2020-07-31 11:30:00,24.68,24.7,24.62,24.66,150397.0,24.1676,24.1872,24.1089,24.148,150397.0
2020-07-31 11:35:00,24.66,24.71,24.63,24.7,137286.0,24.148,24.197,24.1187,24.1872,137286.0
2020-07-31 11:40:00,24.7,24.74,24.68,24.69,118570.0,24.1872,24.2264,24.1676,24.1774,118570.0
2020-07-31 11:45:00,24.69,24.72,24.66,24.69,116484.0,24.1774,24.2068,24.148,24.1774,116484.0
2020-07-31 11:50:00,24.7,24.72,24.67,24.7,85872.0,24.1872,24.2068,24.1578,24.1872,85872.0
2020-07-31 11:55:00,24.69,24.71,24.67,24.67,75581.0,24.1774,24.197,24.1578,24.1578,75581.0
2020-07-31 12:00:00,24.68,24.69,24.62,24.65,113821.0,24.1676,24.1774,24.1089,24.1382,113821.0
2020-07-31 12:05:00,24.65,24.68,24.62,24.63,154451.0,24.1382,24.1676,24.1089,24.1187,154451.0
2020-07-31 12:10:00,24.63,24.65,24.6,24.64,195276.0,24.1187,24.1382,24.0893,24.1284,195276.0
2020-07-31 12:15:00,24.64,24.66,24.53,24.56,164096.0,24.1284,24.148,24.0207,24.0501,164096.0
2020-07-31 12:20:00,24.55,24.58,24.54,24.58,99807.0,24.0403,24.0697,24.0305,24.0697,99807.0
2020-07-31 12:25:00,24.58,24.6,24.56,24.6,84977.0,24.0697,24.0893,24.0501,24.0893,84977.0
2020-07-31 12:30:00,24.59,24.59,24.52,24.53,104941.0,24.0795,24.0795,24.0109,24.0207,104941.0
2020-07-31 12:35:00,24.53,24.54,24.5,24.53,117148.0,24.0207,24.0305,23.9914,24.0207,117148.0
2020-07-31 12:40:00,24.54,24.54,24.46,24.47,106312.0,24.0305,24.0305,23.9522,23.962,106312.0
2020-07-31 12:45:00,24.46,24.5,24.45,24.47,113553.0,23.9522,23.9914,23.9424,23.962,113553.0
2020-07-31 12:50:00,24.48,24.54,24.48,24.5,159038.0,23.9718,24.0305,23.9718,23.9914,159038.0
2020-07-31 12:55:00,24.49,24.54,24.48,24.54,83515.0,23.9816,24.0305,23.9718,24.0305,83515.0
2020-07-31 13:00:00,24.53,24.56,24.51,24.55,152998.0,24.0207,24.0501,24.0011,24.0403,152998.0
2020-07-31 13:05:00,24.56,24.6,24.54,24.57,101801.0,24.0501,24.0893,24.0305,24.0599,101801.0
2020-07-31 13:10:00,24.57,24.61,24.57,24.59,65715.0,24.0599,24.0991,24.0599,24.0795,65715.0
2020-07-31 13:15:00,24.59,24.61,24.58,24.6,64419.0,24.0795,24.0991,24.0697,24.0893,64419.0
2020-07-31 13:20:00,24.6,24.65,24.59,24.64,66953.0,24.0893,24.1382,24.0795,24.1284,66953.0
2020-07-31 13:25:00,24.65,24.72,24.64,24.71,132287.0,24.1382,24.2068,24.1284,24.197,132287.0
2020-07-31 13:30:00,24.72,24.74,24.71,24.73,113170.0,24.2068,24.2264,24.197,24.2166,113170.0
2020-07-31 13:35:00,24.73,24.76,24.7,24.71,101336.0,24.2166,24.246,24.1872,24.197,101336.0
2020-07-31 13:40:00,24.71,24.73,24.68,24.71,101806.0,24.197,24.2166,24.1676,24.197,101806.0
2020-07-31 13:45:00,24.71,24.77,24.7,24.74,92954.0,24.197,24.2557,24.1872,24.2264,92954.0
2020-07-31 13:50:00,24.74,24.78,24.72,24.77,102693.0,24.2264,24.2655,24.2068,24.2557,102693.0
2020-07-31 13:55:00,24.77,24.78,24.71,24.76,94285.0,24.2557,24.2655,24.197,24.246,94285.0
2020-07-31 14:00:00,24.76,24.86,24.75,24.86,119530.0,24.246,24.3439,24.2362,24.3439,119530.0
2020-07-31 14:05:00,24.85,24.88,24.8,24.81,99349.0,24.3341,24.3635,24.2851,24.2949,99349.0
2020-07-31 14:10:00,24.8,24.85,24.8,24.85,51019.0,24.2851,24.3341,24.2851,24.3341,51019.0
2020-07-31 14:15:00,24.84,24.88,24.82,24.85,121751.0,24.3243,24.3635,24.3047,24.3341,121751.0
2020-07-31 14:20:00,24.84,24.86,24.84,24.85,57442.0,24.3243,24.3439,24.3243,24.3341,57442.0
2020-07-31 14:25:00,24.86,24.86,24.8,24.84,85028.0,24.3439,24.3439,24.2851,24.3243,85028.0
2020-07-31 14:30:00,24.84,24.91,24.83,24.91,204417.0,24.3243,24.3928,24.3145,24.3928,204417.0
2020-07-31 14:35:00,24.91,24.94,24.88,24.91,129603.0,24.3928,24.4222,24.3635,24.3928,129603.0
2020-07-31 14:40:00,24.91,24.93,24.89,24.93,91010.0,24.3928,24.4124,24.3733,24.4124,91010.0
2020-07-31 14:45:00,24.93,24.97,24.91,24.92,132197.0,24.4124,24.4516,24.3928,24.4026,132197.0
2020-07-31 14:50:00,24.91,24.95,24.9,24.92,124497.0,24.3928,24.432,24.383,24.4026,124497.0
2020-07-31 14:55:00,24.91,24.98,24.91,24.98,93029.0,24.3928,24.4614,24.3928,24.4614,93029.0
2020-07-31 15:00:00,24.98,24.99,24.94,24.97,142945.0,24.4614,24.4712,24.4222,24.4516,142945.0
2020-07-31 15:05:00,24.96,24.97,24.9,24.93,116623.0,24.4418,24.4516,24.383,24.4124,116623.0
2020-07-31 15:10:00,24.93,24.93,24.82,24.83,345620.0,24.4124,24.4124,24.3047,24.3145,345620.0
2020-07-31 15:15:00,24.83,24.85,24.78,24.85,184599.0,24.3145,24.3341,24.2655,24.3341,184599.0
2020-07-31 15:20:00,24.85,24.88,24.83,24.84,127331.0,24.3341,24.3635,24.3145,24.3243,127331.0
2020-07-31 15:25:00,24.84,24.84,24.79,24.81,139811.0,24.3243,24.3243,24.2753,24.2949,139811.0
2020-07-31 15:30:00,24.8,24.88,24.8,24.86,199312.0,24.2851,24.3635,24.2851,24.3439,199312.0
2020-07-31 15:35:00,24.86,24.9,24.84,24.84,290573.0,24.3439,24.383,24.3243,24.3243,290573.0
2020-07-31 15:40:00,24.84,24.96,24.81,24.96,777322.0,24.3243,24.4418,24.2949,24.4418,777322.0
2020-07-31 15:45:00,24.96,24.99,24.93,24.97,300627.0,24.4418,24.4712,24.4124,24.4516,300627.0
2020-07-31 15:50:00,24.97,24.98,24.91,24.96,289864.0,24.4516,24.4614,24.3928,24.4418,289864.0
2020-07-31 15:55:00,24.96,24.99,24.94,24.98,712592.0,24.4418,24.4712,24.4222,24.4614,712592.0
2020-08-03 09:30:00,24.85,24.9,24.55,24.56,763487.0,24.3341,24.383,24.0403,24.0501,763487.0
2020-08-03 09:35:00,24.55,24.67,24.51,24.56,295232.0,24.0403,24.1578,24.0011,24.0501,295232.0
2020-08-03 09:40:00,24.57,24.58,24.45,24.5,401617.0,24.0599,24.0697,23.9424,23.9914,401617.0
2020-08-03 09:45:00,24.49,24.55,24.38,24.55,515054.0,23.9816,24.0403,23.8738,24.0403,515054.0
2020-08-03 09:50:00,24.55,24.63,24.53,24.58,225010.0,24.0403,24.1187,24.0207,24.0697,225010.0
2020-08-03 09:55:00,24.57,24.57,24.41,24.49,359567.0,24.0599,24.0599,23.9032,23.9816,359567.0
2020-08-03 10:00:00,24.5,24.6,24.48,24.59,222459.0,23.9914,24.0893,23.9718,24.0795,222459.0
2020-08-03 10:05:00,24.58,24.67,24.58,24.61,291133.0,24.0697,24.1578,24.0697,24.0991,291133.0
2020-08-03 10:10:00,24.61,24.67,24.58,24.64,190109.0,24.0991,24.1578,24.0697,24.1284,190109.0
2020-08-03 10:15:00,24.64,24.69,24.57,24.62,197413.0,24.1284,24.1774,24.0599,24.1089,197413.0
2020-08-03 10:20:00,24.63,24.72,24.57,24.69,164864.0,24.1187,24.2068,24.0599,24.1774,164864.0
2020-08-03 10:25:00,24.68,24.72,24.65,24.67,161673.0,24.1676,24.2068,24.1382,24.1578,161673.0
2020-08-03 10:30:00,24.66,24.81,24.65,24.78,188092.0,24.148,24.2949,24.1382,24.2655,188092.0
2020-08-03 10:35:00,24.79,24.91,24.77,24.89,307399.0,24.2753,24.3928,24.2557,24.3733,307399.0
2020-08-03 10:40:00,24.9,24.98,24.85,24.9,341038.0,24.383,24.4614,24.3341,24.383,341038.0
2020-08-03 10:45:00,24.89,24.91,24.76,24.78,214454.0,24.3733,24.3928,24.246,24.2655,214454.0
2020-08-03 10:50:00,24.78,24.85,24.76,24.8,143389.0,24.2655,24.3341,24.246,24.2851,143389.0
2020-08-03 10:55:00,24.81,24.83,24.67,24.72,220147.0,24.2949,24.3145,24.1578,24.2068,220147.0
2020-08-03 11:00:00,24.71,24.74,24.66,24.71,172661.0,24.197,24.2264,24.148,24.197,172661.0
2020-08-03 11:05:00,24.72,24.78,24.68,24.7,227046.0,24.2068,24.2655,24.1676,24.1872,227046.0
2020-08-03 11:10:00,24.71,24.75,24.65,24.74,163964.0,24.197,24.2362,24.1382,24.2264,163964.0
2020-08-03 11:15:00,24.75,24.86,24.73,24.86,153775.0,24.2362,24.3439,24.2166,24.3439,153775.0
2020-08-03 11:20:00,24.87,25.1,24.86,25.02,511318.0,24.3537,24.5789,24.3439,24.5006,511318.0
2020-08-03 11:25:00,25.01,25.09,24.97,25.09,252371.0,24.4908,24.5691,24.4516,24.5691,252371.0
2020-08-03 11:30:00,25.09,25.18,25.05,25.16,283304.0,24.5691,24.6572,24.5299,24.6376,283304.0
2020-08-03 11:35:00,25.16,25.29,25.16,25.28,421729.0,24.6376,24.765,24.6376,24.7552,421729.0
2020-08-03 11:40:00,25.29,25.38,25.26,25.26,394048.0,24.765,24.8531,24.7356,24.7356,394048.0
2020-08-03 11:45:00,25.26,25.27,25.16,25.18,269034.0,24.7356,24.7454,24.6376,24.6572,269034.0
2020-08-03 11:50:00,25.18,25.28,25.14,25.28,200968.0,24.6572,24.7552,24.6181,24.7552,200968.0
2020-08-03 11:55:00,25.28,25.32,25.19,25.2,197121.0,24.7552,24.7943,24.667,24.6768,197121.0
2020-08-03 12:00:00,25.21,25.3,25.2,25.27,139484.0,24.6866,24.7747,24.6768,24.7454,139484.0
2020-08-03 12:05:00,25.28,25.29,25.24,25.26,83882.0,24.7552,24.765,24.716,24.7356,83882.0
2020-08-03 12:10:00,25.26,25.35,25.25,25.34,179732.0,24.7356,24.8237,24.7258,24.8139,179732.0
2020-08-03 12:15:00,25.34,25.35,25.25,25.29,90358.0,24.8139,24.8237,24.7258,24.765,90358.0
2020-08-03 12:20:00,25.29,25.32,25.26,25.27,78214.0,24.765,24.7943,24.7356,24.7454,78214.0
2020-08-03 12:25:00,25.27,25.28,25.22,25.28,134513.0,24.7454,24.7552,24.6964,24.7552,134513.0
2020-08-03 12:30:00,25.27,25.33,25.25,25.32,70034.0,24.7454,24.8041,24.7258,24.7943,70034.0
2020-08-03 12:35:00,25.32,25.33,25.28,25.32,68791.0,24.7943,24.8041,24.7552,24.7943,68791.0
2020-08-03 12:40:00,25.32,25.34,25.3,25.34,82636.0,24.7943,24.8139,24.7747,24.8139,82636.0
2020-08-03 12:45:00,25.35,25.41,25.34,25.4,113843.0,24.8237,24.8825,24.8139,24.8727,113843.0
2020-08-03 12:50:00,25.41,25.44,25.37,25.43,104544.0,24.8825,24.9118,24.8433,24.902,104544.0
2020-08-03 12:55:00,25.44,25.48,25.41,25.42,186414.0,24.9118,24.951,24.8825,24.8923,186414.0
2020-08-03 13:00:00,25.43,25.43,25.35,25.38,122328.0,24.902,24.902,24.8237,24.8531,122328.0
2020-08-03 13:05:00,25.38,25.38,25.3,25.3,121989.0,24.8531,24.8531,24.7747,24.7747,121989.0
2020-08-03 13:10:00,25.3,25.31,25.19,25.23,204932.0,24.7747,24.7845,24.667,24.7062,204932.0
2020-08-03 13:15:00,25.22,25.23,25.18,25.21,124348.0,24.6964,24.7062,24.6572,24.6866,124348.0
2020-08-03 13:20:00,25.21,25.24,25.19,25.23,71578.0,24.6866,24.716,24.667,24.7062,71578.0
2020-08-03 13:25:00,25.22,25.24,25.2,25.21,85369.0,24.6964,24.716,24.6768,24.6866,85369.0
2020-08-03 13:30:00,25.21,25.29,25.21,25.29,117647.0,24.6866,24.765,24.6866,24.765,117647.0
2020-08-03 13:35:00,25.28,25.3,25.24,25.3,121665.0,24.7552,24.7747,24.716,24.7747,121665.0
2020-08-03 13:40:00,25.29,25.3,25.22,25.23,118360.0,24.765,24.7747,24.6964,24.7062,118360.0
2020-08-03 13:45:00,25.24,25.25,25.17,25.21,122947.0,24.716,24.7258,24.6474,24.6866,122947.0
2020-08-03 13:50:00,25.21,25.24,25.2,25.23,55389.0,24.6866,24.716,24.6768,24.7062,55389.0
2020-08-03 13:55:00,25.24,25.32,25.23,25.31,85647.0,24.716,24.7943,24.7062,24.7845,85647.0
2020-08-03 14:00:00,25.31,25.33,25.22,25.23,81181.0,24.7845,24.8041,24.6964,24.7062,81181.0
2020-08-03 14:05:00,25.23,25.35,25.23,25.34,180716.0,24.7062,24.8237,24.7062,24.8139,180716.0
2020-08-03 14:10:00,25.35,25.38,25.29,25.3,130716.0,24.8237,24.8531,24.765,24.7747,130716.0
2020-08-03 14:15:00,25.31,25.34,25.3,25.33,74691.0,24.7845,24.8139,24.7747,24.8041,74691.0
2020-08-03 14:20:00,25.32,25.38,25.32,25.34,104823.0,24.7943,24.8531,24.7943,24.8139,104823.0
2020-08-03 14:25:00,25.35,25.39,25.32,25.39,85913.0,24.8237,24.8629,24.7943,24.8629,85913.0
2020-08-03 14:30:00,25.38,25.38,25.3,25.32,97726.0,24.8531,24.8531,24.7747,24.7943,97726.0
2020-08-03 14:35:00,25.32,25.41,25.31,25.4,80842.0,24.7943,24.8825,24.7845,24.8727,80842.0
2020-08-03 14:40:00,25.41,25.45,25.37,25.45,85845.0,24.8825,24.9216,24.8433,24.9216,85845.0
2020-08-03 14:45:00,25.44,25.47,25.4,25.41,97628.0,24.9118,24.9412,24.8727,24.8825,97628.0
2020-08-03 14:50:00,25.4,25.46,25.37,25.45,118977.0,24.8727,24.9314,24.8433,24.9216,118977.0
2020-08-03 14:55:00,25.45,25.47,25.43,25.46,129014.0,24.9216,24.9412,24.902,24.9314,129014.0
2020-08-03 15:00:00,25.46,25.46,25.39,25.41,103822.0,24.9314,24.9314,24.8629,24.8825,103822.0
2020-08-03 15:05:00,25.4,25.48,25.4,25.48,113528.0,24.8727,24.951,24.8727,24.951,113528.0
2020-08-03 15:10:00,25.47,25.48,25.43,25.46,115316.0,24.9412,24.951,24.902,24.9314,115316.0
2020-08-03 15:15:00,25.46,25.47,25.38,25.4,153586.0,24.9314,24.9412,24.8531,24.8727,153586.0
2020-08-03 15:20:00,25.4,25.42,25.3,25.32,158178.0,24.8727,24.8923,24.7747,24.7943,158178.0
2020-08-03 15:25:00,25.32,25.35,25.26,25.28,174296.0,24.7943,24.8237,24.7356,24.7552,174296.0
2020-08-03 15:30:00,25.27,25.31,25.23,25.25,193468.0,24.7454,24.7845,24.7062,24.7258,193468.0
2020-08-03 15:35:00,25.25,25.27,25.21,25.23,154945.0,24.7258,24.7454,24.6866,24.7062,154945.0
2020-08-03 15:40:00,25.23,25.25,25.22,25.24,109288.0,24.7062,24.7258,24.6964,24.716,109288.0
2020-08-03 15:45:00,25.24,25.26,25.19,25.2,201209.0,24.716,24.7356,24.667,24.6768,201209.0
2020-08-03 15:50:00,25.19,25.22,25.16,25.21,252292.0,24.667,24.6964,24.6376,24.6866,252292.0
2020-08-03 15:55:00,25.21,25.24,25.18,25.21,362318.0,24.6866,24.716,24.6572,24.6866,362318.0
2020-08-04 09:30:00,25.45,25.77,25.31,25.66,730808.0,24.9216,25.235,24.7845,25.1273,730808.0
2020-08-04 09:35:00,25.66,25.79,25.55,25.6,492298.0,25.1273,25.2546,25.0196,25.0685,492298.0
2020-08-04 09:40:00,25.61,25.76,25.54,25.72,409401.0,25.0783,25.2252,25.0098,25.186,409401.0
2020-08-04 09:45:00,25.73,25.84,25.7,25.77,467750.0,25.1958,25.3035,25.1664,25.235,467750.0
2020-08-04 09:50:00,25.77,26.06,25.77,26.01,634708.0,25.235,25.519,25.235,25.47,634708.0
2020-08-04 09:55:00,26.02,26.2,26.0,26.17,631061.0,25.4798,25.6561,25.4602,25.6267,631061.0
2020-08-04 10:00:00,26.17,26.22,26.05,26.07,578313.0,25.6267,25.6756,25.5092,25.5288,578313.0
2020-08-04 10:05:00,26.07,26.14,26.04,26.12,396972.0,25.5288,25.5973,25.4994,25.5777,396972.0
2020-08-04 10:10:00,26.11,26.16,25.97,25.97,400960.0,25.5679,25.6169,25.4308,25.4308,400960.0
2020-08-04 10:15:00,25.97,26.14,25.97,26.11,327907.0,25.4308,25.5973,25.4308,25.5679,327907.0
2020-08-04 10:20:00,26.1,26.1,25.87,25.92,302685.0,25.5581,25.5581,25.3329,25.3819,302685.0
2020-08-04 10:25:00,25.93,25.98,25.86,25.87,243711.0,25.3917,25.4406,25.3231,25.3329,243711.0
2020-08-04 10:30:00,25.87,25.88,25.7,25.83,496565.0,25.3329,25.3427,25.1664,25.2937,496565.0
2020-08-04 10:35:00,25.82,25.84,25.75,25.81,249599.0,25.2839,25.3035,25.2154,25.2742,249599.0
2020-08-04 10:40:00,25.81,25.91,25.81,25.87,254408.0,25.2742,25.3721,25.2742,25.3329,254408.0
2020-08-04 10:45:00,25.87,25.87,25.75,25.82,175748.0,25.3329,25.3329,25.2154,25.2839,175748.0
2020-08-04 10:50:00,25.82,25.93,25.82,25.87,138866.0,25.2839,25.3917,25.2839,25.3329,138866.0
2020-08-04 10:55:00,25.87,25.91,25.78,25.83,134834.0,25.3329,25.3721,25.2448,25.2937,134834.0
2020-08-04 11:00:00,25.83,25.92,25.79,25.9,115107.0,25.2937,25.3819,25.2546,25.3623,115107.0
2020-08-04 11:05:00,25.9,26.0,25.9,25.95,208919.0,25.3623,25.4602,25.3623,25.4112,208919.0
2020-08-04 11:10:00,25.94,25.99,25.91,25.98,116739.0,25.4015,25.4504,25.3721,25.4406,116739.0
2020-08-04 11:15:00,25.97,25.98,25.88,25.93,184306.0,25.4308,25.4406,25.3427,25.3917,184306.0
2020-08-04 11:20:00,25.92,26.08,25.91,26.05,202830.0,25.3819,25.5385,25.3721,25.5092,202830.0
2020-08-04 11:25:00,26.05,26.08,25.96,25.98,118494.0,25.5092,25.5385,25.421,25.4406,118494.0
2020-08-04 11:30:00,25.99,25.99,25.89,25.95,189998.0,25.4504,25.4504,25.3525,25.4112,189998.0
2020-08-04 11:35:00,25.95,26.05,25.94,26.04,267181.0,25.4112,25.5092,25.4015,25.4994,267181.0
2020-08-04 11:40:00,26.05,26.1,26.03,26.08,213832.0,25.5092,25.5581,25.4896,25.5385,213832.0
2020-08-04 11:45:00,26.08,26.13,26.06,26.07,155645.0,25.5385,25.5875,25.519,25.5288,155645.0
2020-08-04 11:50:00,26.08,26.11,26.05,26.08,149439.0,25.5385,25.5679,25.5092,25.5385,149439.0
2020-08-04 11:55:00,26.07,26.09,26.01,26.02,121566.0,25.5288,25.5483,25.47,25.4798,121566.0
2020-08-04 12:00:00,26.02,26.02,25.89,25.92,160033.0,25.4798,25.4798,25.3525,25.3819,160033.0
2020-08-04 12:05:00,25.93,25.94,25.89,25.91,123206.0,25.3917,25.4015,25.3525,25.3721,123206.0
2020-08-04 12:10:00,25.92,25.93,25.77,25.79,215135.0,25.3819,25.3917,25.235,25.2546,215135.0
2020-08-04 12:15:00,25.78,25.87,25.78,25.87,90984.0,25.2448,25.3329,25.2448,25.3329,90984.0
2020-08-04 12:20:00,25.87,25.91,25.84,25.86,108146.0,25.3329,25.3721,25.3035,25.3231,108146.0
2020-08-04 12:25:00,25.86,25.9,25.84,25.87,53717.0,25.3231,25.3623,25.3035,25.3329,53717.0
2020-08-04 12:30:00,25.87,25.97,25.86,25.96,76030.0,25.3329,25.4308,25.3231,25.421,76030.0
2020-08-04 12:35:00,25.96,25.97,25.92,25.95,72244.0,25.421,25.4308,25.3819,25.4112,72244.0
2020-08-04 12:40:00,25.96,25.96,25.9,25.94,85761.0,25.421,25.421,25.3623,25.4015,85761.0
2020-08-04 12:45:00,25.95,26.01,25.94,25.97,131870.0,25.4112,25.47,25.4015,25.4308,131870.0
2020-08-04 12:50:00,25.96,26.02,25.96,25.98,114401.0,25.421,25.4798,25.421,25.4406,114401.0
2020-08-04 12:55:00,25.97,26.02,25.94,26.01,123254.0,25.4308,25.4798,25.4015,25.47,123254.0
2020-08-04 13:00:00,26.01,26.02,25.95,25.96,77114.0,25.47,25.4798,25.4112,25.421,77114.0
2020-08-04 13:05:00,25.96,25.97,25.91,25.92,62511.0,25.421,25.4308,25.3721,25.3819,62511.0
2020-08-04 13:10:00,25.93,25.99,25.92,25.98,78301.0,25.3917,25.4504,25.3819,25.4406,78301.0
2020-08-04 13:15:00,25.99,26.0,25.96,26.0,77230.0,25.4504,25.4602,25.421,25.4602,77230.0
2020-08-04 13:20:00,26.0,26.02,25.89,25.89,99793.0,25.4602,25.4798,25.3525,25.3525,99793.0
2020-08-04 13:25:00,25.89,25.91,25.88,25.9,61390.0,25.3525,25.3721,25.3427,25.3623,61390.0
2020-08-04 13:30:00,25.9,25.9,25.83,25.87,108470.0,25.3623,25.3623,25.2937,25.3329,108470.0
2020-08-04 13:35:00,25.87,25.88,25.85,25.87,50743.0,25.3329,25.3427,25.3133,25.3329,50743.0
2020-08-04 13:40:00,25.87,25.87,25.83,25.83,71758.0,25.3329,25.3329,25.2937,25.2937,71758.0
2020-08-04 13:45:00,25.83,25.88,25.82,25.86,109912.0,25.2937,25.3427,25.2839,25.3231,109912.0
2020-08-04 13:50:00,25.86,25.86,25.77,25.78,84853.0,25.3231,25.3231,25.235,25.2448,84853.0
2020-08-04 13:55:00,25.78,25.8,25.75,25.77,115177.0,25.2448,25.2644,25.2154,25.235,115177.0
2020-08-04 14:00:00,25.77,25.84,25.76,25.83,74218.0,25.235,25.3035,25.2252,25.2937,74218.0
2020-08-04 14:05:00,25.83,25.83,25.72,25.72,144493.0,25.2937,25.2937,25.186,25.186,144493.0
2020-08-04 14:10:00,25.72,25.74,25.67,25.69,260089.0,25.186,25.2056,25.1371,25.1566,260089.0
2020-08-04 14:15:00,25.69,25.78,25.66,25.73,227191.0,25.1566,25.2448,25.1273,25.1958,227191.0
2020-08-04 14:20:00,25.73,25.75,25.69,25.7,140929.0,25.1958,25.2154,25.1566,25.1664,140929.0
2020-08-04 14:25:00,25.7,25.73,25.68,25.72,100394.0,25.1664,25.1958,25.1469,25.186,100394.0
2020-08-04 14:30:00,25.73,25.73,25.65,25.67,174670.0,25.1958,25.1958,25.1175,25.1371,174670.0
2020-08-04 14:35:00,25.67,25.7,25.66,25.66,94588.0,25.1371,25.1664,25.1273,25.1273,94588.0
2020-08-04 14:40:00,25.67,25.73,25.65,25.69,97990.0,25.1371,25.1958,25.1175,25.1566,97990.0
2020-08-04 14:45:00,25.69,25.73,25.68,25.71,104676.0,25.1566,25.1958,25.1469,25.1762,104676.0
2020-08-04 14:50:00,25.71,25.81,25.7,25.8,157291.0,25.1762,25.2742,25.1664,25.2644,157291.0
2020-08-04 14:55:00,25.8,25.84,25.76,25.83,229984.0,25.2644,25.3035,25.2252,25.2937,229984.0
2020-08-04 15:00:00,25.84,25.85,25.74,25.74,153563.0,25.3035,25.3133,25.2056,25.2056,153563.0
2020-08-04 15:05:00,25.74,25.79,25.74,25.76,72302.0,25.2056,25.2546,25.2056,25.2252,72302.0
2020-08-04 15:10:00,25.76,25.78,25.73,25.77,77301.0,25.2252,25.2448,25.1958,25.235,77301.0
2020-08-04 15:15:00,25.76,25.79,25.72,25.77,66696.0,25.2252,25.2546,25.186,25.235,66696.0
2020-08-04 15:20:00,25.77,25.79,25.76,25.78,111300.0,25.235,25.2546,25.2252,25.2448,111300.0
2020-08-04 15:25:00,25.78,25.79,25.76,25.78,83416.0,25.2448,25.2546,25.2252,25.2448,83416.0
2020-08-04 15:30:00,25.78,25.78,25.74,25.76,192274.0,25.2448,25.2448,25.2056,25.2252,192274.0
2020-08-04 15:35:00,25.76,25.77,25.67,25.68,249714.0,25.2252,25.235,25.1371,25.1469,249714.0
2020-08-04 15:40:00,25.68,25.69,25.63,25.63,162806.0,25.1469,25.1566,25.0979,25.0979,162806.0
2020-08-04 15:45:00,25.63,25.66,25.61,25.66,213333.0,25.0979,25.1273,25.0783,25.1273,213333.0
2020-08-04 15:50:00,25.65,25.68,25.62,25.64,177259.0,25.1175,25.1469,25.0881,25.1077,177259.0
2020-08-04 15:55:00,25.64,25.69,25.62,25.67,435530.0,25.1077,25.1566,25.0881,25.1371,435530.0
2020-08-05 09:30:00,26.22,26.22,25.95,25.96,907561.0,25.6756,25.6756,25.4112,25.421,907561.0
2020-08-05 09:35:00,25.96,26.12,25.87,26.05,452417.0,25.421,25.5777,25.3329,25.5092,452417.0
2020-08-05 09:40:00,26.05,26.06,25.91,26.01,292762.0,25.5092,25.519,25.3721,25.47,292762.0
2020-08-05 09:45:00,26.01,26.05,25.83,25.85,305217.0,25.47,25.5092,25.2937,25.3133,305217.0
2020-08-05 09:50:00,25.85,25.91,25.75,25.9,426084.0,25.3133,25.3721,25.2154,25.3623,426084.0
2020-08-05 09:55:00,25.91,25.95,25.83,25.9,268426.0,25.3721,25.4112,25.2937,25.3623,268426.0
2020-08-05 10:00:00,25.89,26.05,25.89,26.01,229063.0,25.3525,25.5092,25.3525,25.47,229063.0
2020-08-05 10:05:00,26.01,26.07,25.93,26.03,227392.0,25.47,25.5288,25.3917,25.4896,227392.0
2020-08-05 10:10:00,26.02,26.09,25.94,25.98,237190.0,25.4798,25.5483,25.4015,25.4406,237190.0
2020-08-05 10:15:00,25.97,25.99,25.84,25.86,161664.0,25.4308,25.4504,25.3035,25.3231,161664.0
2020-08-05 10:20:00,25.85,25.96,25.83,25.88,155099.0,25.3133,25.421,25.2937,25.3427,155099.0
2020-08-05 10:25:00,25.88,25.91,25.84,25.88,106430.0,25.3427,25.3721,25.3035,25.3427,106430.0
2020-08-05 10:30:00,25.89,25.96,25.88,25.9,172922.0,25.3525,25.421,25.3427,25.3623,172922.0
2020-08-05 10:35:00,25.9,25.95,25.85,25.87,236504.0,25.3623,25.4112,25.3133,25.3329,236504.0
2020-08-05 10:40:00,25.87,25.96,25.86,25.92,139964.0,25.3329,25.421,25.3231,25.3819,139964.0
2020-08-05 10:45:00,25.92,26.02,25.92,26.02,210966.0,25.3819,25.4798,25.3819,25.4798,210966.0
2020-08-05 10:50:00,26.02,26.04,25.89,25.94,219179.0,25.4798,25.4994,25.3525,25.4015,219179.0
2020-08-05 10:55:00,25.94,25.94,25.86,25.91,134415.0,25.4015,25.4015,25.3231,25.3721,134415.0
2020-08-05 11:00:00,25.91,25.93,25.83,25.87,170660.0,25.3721,25.3917,25.2937,25.3329,170660.0
2020-08-05 11:05:00,25.87,25.89,25.84,25.88,156907.0,25.3329,25.3525,25.3035,25.3427,156907.0
2020-08-05 11:10:00,25.88,25.89,25.8,25.86,185013.0,25.3427,25.3525,25.2644,25.3231,185013.0
2020-08-05 11:15:00,25.85,25.88,25.83,25.86,83340.0,25.3133,25.3427,25.2937,25.3231,83340.0
2020-08-05 11:20:00,25.85,25.86,25.81,25.82,113112.0,25.3133,25.3231,25.2742,25.2839,113112.0
2020-08-05 11:25:00,25.82,25.95,25.81,25.93,173733.0,25.2839,25.4112,25.2742,25.3917,173733.0
2020-08-05 11:30:00,25.94,26.06,25.92,26.05,290383.0,25.4015,25.519,25.3819,25.5092,290383.0
2020-08-05 11:35:00,26.05,26.06,25.98,26.04,248819.0,25.5092,25.519,25.4406,25.4994,248819.0
2020-08-05 11:40:00,26.03,26.09,26.01,26.05,225085.0,25.4896,25.5483,25.47,25.5092,225085.0
2020-08-05 11:45:00,26.05,26.13,26.04,26.09,189586.0,25.5092,25.5875,25.4994,25.5483,189586.0
2020-08-05 11:50:00,26.09,26.09,25.99,26.0,296552.0,25.5483,25.5483,25.4504,25.4602,296552.0
2020-08-05 11:55:00,26.01,26.05,26.0,26.03,84130.0,25.47,25.5092,25.4602,25.4896,84130.0
2020-08-05 12:00:00,26.04,26.09,26.01,26.01,102198.0,25.4994,25.5483,25.47,25.47,102198.0
2020-08-05 12:05:00,26.01,26.05,26.0,26.05,90282.0,25.47,25.5092,25.4602,25.5092,90282.0
2020-08-05 12:10:00,26.04,26.12,26.01,26.08,121322.0,25.4994,25.5777,25.47,25.5385,121322.0
2020-08-05 12:15:00,26.09,26.11,26.04,26.04,146490.0,25.5483,25.5679,25.4994,25.4994,146490.0
2020-08-05 12:20:00,26.04,26.05,25.99,26.01,126377.0,25.4994,25.5092,25.4504,25.47,126377.0
2020-08-05 12:25:00,26.02,26.05,26.0,26.02,116371.0,25.4798,25.5092,25.4602,25.4798,116371.0
2020-08-05 12:30:00,26.02,26.07,25.99,26.05,156606.0,25.4798,25.5288,25.4504,25.5092,156606.0
2020-08-05 12:35:00,26.05,26.06,26.02,26.06,73367.0,25.5092,25.519,25.4798,25.519,73367.0
2020-08-05 12:40:00,26.05,26.06,25.99,26.02,199915.0,25.5092,25.519,25.4504,25.4798,199915.0
2020-08-05 12:45:00,26.02,26.06,25.99,26.05,83570.0,25.4798,25.519,25.4504,25.5092,83570.0
2020-08-05 12:50:00,26.05,26.07,26.02,26.04,75794.0,25.5092,25.5288,25.4798,25.4994,75794.0
2020-08-05 12:55:00,26.04,26.05,25.99,26.01,133282.0,25.4994,25.5092,25.4504,25.47,133282.0
2020-08-05 13:00:00,26.01,26.01,25.92,25.95,181606.0,25.47,25.47,25.3819,25.4112,181606.0
2020-08-05 13:05:00,25.95,25.96,25.9,25.92,111559.0,25.4112,25.421,25.3623,25.3819,111559.0
2020-08-05 13:10:00,25.93,25.94,25.88,25.89,91770.0,25.3917,25.4015,25.3427,25.3525,91770.0
2020-08-05 13:15:00,25.88,25.94,25.88,25.94,72454.0,25.3427,25.4015,25.3427,25.4015,72454.0
2020-08-05 13:20:00,25.94,25.95,25.92,25.95,77717.0,25.4015,25.4112,25.3819,25.4112,77717.0
2020-08-05 13:25:00,25.94,25.99,25.94,25.98,103249.0,25.4015,25.4504,25.4015,25.4406,103249.0
2020-08-05 13:30:00,25.97,25.99,25.92,25.93,84707.0,25.4308,25.4504,25.3819,25.3917,84707.0
2020-08-05 13:35:00,25.93,25.94,25.9,25.91,56465.0,25.3917,25.4015,25.3623,25.3721,56465.0
2020-08-05 13:40:00,25.92,25.97,25.91,25.94,53315.0,25.3819,25.4308,25.3721,25.4015,53315.0
2020-08-05 13:45:00,25.94,25.99,25.92,25.98,85993.0,25.4015,25.4504,25.3819,25.4406,85993.0
2020-08-05 13:50:00,25.97,25.99,25.96,25.99,53408.0,25.4308,25.4504,25.421,25.4504,53408.0
2020-08-05 13:55:00,25.99,25.99,25.95,25.96,45390.0,25.4504,25.4504,25.4112,25.421,45390.0
2020-08-05 14:00:00,25.96,25.99,25.95,25.97,57668.0,25.421,25.4504,25.4112,25.4308,57668.0
2020-08-05 14:05:00,25.96,25.97,25.92,25.93,49350.0,25.421,25.4308,25.3819,25.3917,49350.0
2020-08-05 14:10:00,25.93,26.23,25.92,26.16,872789.0,25.3917,25.6854,25.3819,25.6169,872789.0
2020-08-05 14:15:00,26.15,26.22,26.06,26.06,385865.0,25.6071,25.6756,25.519,25.519,385865.0
2020-08-05 14:20:00,26.07,26.1,25.96,26.01,242328.0,25.5288,25.5581,25.421,25.47,242328.0
2020-08-05 14:25:00,26.02,26.17,26.0,26.16,705121.0,25.4798,25.6267,25.4602,25.6169,705121.0
2020-08-05 14:30:00,26.16,26.22,26.11,26.12,526613.0,25.6169,25.6756,25.5679,25.5777,526613.0
2020-08-05 14:35:00,26.12,26.21,26.11,26.19,320638.0,25.5777,25.6659,25.5679,25.6463,320638.0
2020-08-05 14:40:00,26.2,26.26,26.12,26.25,463855.0,25.6561,25.7148,25.5777,25.705,463855.0
2020-08-05 14:45:00,26.26,26.33,26.26,26.3,515352.0,25.7148,25.7834,25.7148,25.754,515352.0
2020-08-05 14:50:00,26.3,26.6,26.28,26.56,1218229.0,25.754,26.0478,25.7344,26.0086,1218229.0
2020-08-05 14:55:00,26.56,26.69,26.56,26.62,884570.0,26.0086,26.1359,26.0086,26.0673,884570.0
2020-08-05 15:00:00,26.61,26.85,26.6,26.83,764912.0,26.0575,26.2926,26.0478,26.273,764912.0
2020-08-05 15:05:00,26.84,27.04,26.8,26.87,1389531.0,26.2828,26.4786,26.2436,26.3121,1389531.0
2020-08-05 15:10:00,26.87,26.87,26.65,26.78,942044.0,26.3121,26.3121,26.0967,26.224,942044.0
2020-08-05 15:15:00,26.79,26.81,26.69,26.79,563467.0,26.2338,26.2534,26.1359,26.2338,563467.0
2020-08-05 15:20:00,26.79,26.8,26.65,26.65,405946.0,26.2338,26.2436,26.0967,26.0967,405946.0
2020-08-05 15:25:00,26.65,26.69,26.61,26.64,749919.0,26.0967,26.1359,26.0575,26.0869,749919.0
2020-08-05 15:30:00,26.64,26.67,26.48,26.51,796266.0,26.0869,26.1163,25.9302,25.9596,796266.0
2020-08-05 15:35:00,26.52,26.57,26.47,26.47,405070.0,25.9694,26.0184,25.9205,25.9205,405070.0
2020-08-05 15:40:00,26.46,26.49,26.38,26.42,497919.0,25.9107,25.94,25.8323,25.8715,497919.0
2020-08-05 15:45:00,26.42,26.49,26.39,26.45,513113.0,25.8715,25.94,25.8421,25.9009,513113.0
2020-08-05 15:50:00,26.44,26.6,26.43,26.59,529154.0,25.8911,26.0478,25.8813,26.038,529154.0
2020-08-05 15:55:00,26.59,26.6,26.46,26.5,916786.0,26.038,26.0478,25.9107,25.9498,916786.0
2020-08-06 09:30:00,26.9,26.91,26.49,26.54,1613438.0,26.3415,26.3513,25.94,25.989,1613438.0
2020-08-06 09:35:00,26.53,26.53,26.22,26.26,1438475.0,25.9792,25.9792,25.6756,25.7148,1438475.0
2020-08-06 09:40:00,26.27,26.29,26.13,26.26,946729.0,25.7246,25.7442,25.5875,25.7148,946729.0
2020-08-06 09:45:00,26.27,26.44,26.26,26.42,573831.0,25.7246,25.8911,25.7148,25.8715,573831.0
2020-08-06 09:50:00,26.41,26.45,26.29,26.33,388624.0,25.8617,25.9009,25.7442,25.7834,388624.0
2020-08-06 09:55:00,26.34,26.56,26.29,26.55,423566.0,25.7932,26.0086,25.7442,25.9988,423566.0
2020-08-06 10:00:00,26.56,26.88,26.51,26.81,845202.0,26.0086,26.3219,25.9596,26.2534,845202.0
2020-08-06 10:05:00,26.8,26.97,26.73,26.95,665277.0,26.2436,26.4101,26.1751,26.3905,665277.0
2020-08-06 10:10:00,26.95,27.04,26.83,27.03,487810.0,26.3905,26.4786,26.273,26.4688,487810.0
2020-08-06 10:15:00,27.03,27.06,26.9,26.9,472208.0,26.4688,26.4982,26.3415,26.3415,472208.0
2020-08-06 10:20:00,26.9,26.93,26.8,26.83,422685.0,26.3415,26.3709,26.2436,26.273,422685.0
2020-08-06 10:25:00,26.82,26.88,26.76,26.83,581337.0,26.2632,26.3219,26.2044,26.273,581337.0
2020-08-06 10:30:00,26.85,27.25,26.79,27.21,828595.0,26.2926,26.6843,26.2338,26.6451,828595.0
2020-08-06 10:35:00,27.21,27.3,27.03,27.05,678597.0,26.6451,26.7332,26.4688,26.4884,678597.0
2020-08-06 10:40:00,27.05,27.05,26.9,26.96,411776.0,26.4884,26.4884,26.3415,26.4003,411776.0
2020-08-06 10:45:00,26.97,27.14,26.97,27.07,268855.0,26.4101,26.5765,26.4101,26.508,268855.0
2020-08-06 10:50:00,27.06,27.08,26.88,26.96,283943.0,26.4982,26.5178,26.3219,26.4003,283943.0
2020-08-06 10:55:00,26.96,26.97,26.86,26.89,251273.0,26.4003,26.4101,26.3024,26.3317,251273.0
2020-08-06 11:00:00,26.89,26.9,26.76,26.81,295806.0,26.3317,26.3415,26.2044,26.2534,295806.0
2020-08-06 11:05:00,26.81,26.87,26.79,26.85,137865.0,26.2534,26.3121,26.2338,26.2926,137865.0
2020-08-06 11:10:00,26.85,26.95,26.85,26.95,246777.0,26.2926,26.3905,26.2926,26.3905,246777.0
2020-08-06 11:15:00,26.95,27.02,26.86,26.86,211974.0,26.3905,26.459,26.3024,26.3024,211974.0
2020-08-06 11:20:00,26.86,26.89,26.78,26.87,162399.0,26.3024,26.3317,26.224,26.3121,162399.0
2020-08-06 11:25:00,26.87,26.87,26.72,26.77,276136.0,26.3121,26.3121,26.1653,26.2142,276136.0
2020-08-06 11:30:00,26.76,26.83,26.73,26.76,149147.0,26.2044,26.273,26.1751,26.2044,149147.0
2020-08-06 11:35:00,26.76,26.77,26.66,26.7,223745.0,26.2044,26.2142,26.1065,26.1457,223745.0
2020-08-06 11:40:00,26.71,26.71,26.6,26.62,156739.0,26.1555,26.1555,26.0478,26.0673,156739.0
2020-08-06 11:45:00,26.62,26.76,26.59,26.74,205108.0,26.0673,26.2044,26.038,26.1848,205108.0
2020-08-06 11:50:00,26.75,26.75,26.67,26.69,90522.0,26.1946,26.1946,26.1163,26.1359,90522.0
2020-08-06 11:55:00,26.69,26.76,26.68,26.75,92221.0,26.1359,26.2044,26.1261,26.1946,92221.0
2020-08-06 12:00:00,26.75,26.77,26.65,26.67,139514.0,26.1946,26.2142,26.0967,26.1163,139514.0
2020-08-06 12:05:00,26.66,26.69,26.61,26.63,93468.0,26.1065,26.1359,26.0575,26.0771,93468.0
2020-08-06 12:10:00,26.64,26.72,26.63,26.7,163779.0,26.0869,26.1653,26.0771,26.1457,163779.0
2020-08-06 12:15:00,26.7,26.74,26.65,26.66,59555.0,26.1457,26.1848,26.0967,26.1065,59555.0
2020-08-06 12:20:00,26.67,26.68,26.57,26.58,165615.0,26.1163,26.1261,26.0184,26.0282,165615.0
2020-08-06 12:25:00,26.58,26.67,26.57,26.67,86194.0,26.0282,26.1163,26.0184,26.1163,86194.0
2020-08-06 12:30:00,26.66,26.68,26.63,26.64,45171.0,26.1065,26.1261,26.0771,26.0869,45171.0
2020-08-06 12:35:00,26.64,26.76,26.63,26.75,188975.0,26.0869,26.2044,26.0771,26.1946,188975.0
2020-08-06 12:40:00,26.75,26.77,26.69,26.75,142728.0,26.1946,26.2142,26.1359,26.1946,142728.0
2020-08-06 12:45:00,26.75,26.76,26.66,26.72,160207.0,26.1946,26.2044,26.1065,26.1653,160207.0
2020-08-06 12:50:00,26.71,26.74,26.64,26.64,90263.0,26.1555,26.1848,26.0869,26.0869,90263.0
2020-08-06 12:55:00,26.64,26.66,26.6,26.63,176799.0,26.0869,26.1065,26.0478,26.0771,176799.0
2020-08-06 13:00:00,26.64,26.68,26.62,26.63,75695.0,26.0869,26.1261,26.0673,26.0771,75695.0
2020-08-06 13:05:00,26.64,26.65,26.56,26.58,161466.0,26.0869,26.0967,26.0086,26.0282,161466.0
2020-08-06 13:10:00,26.58,26.6,26.55,26.58,44552.0,26.0282,26.0478,25.9988,26.0282,44552.0
2020-08-06 13:15:00,26.57,26.58,26.48,26.5,140298.0,26.0184,26.0282,25.9302,25.9498,140298.0
2020-08-06 13:20:00,26.5,26.51,26.47,26.49,69285.0,25.9498,25.9596,25.9205,25.94,69285.0
2020-08-06 13:25:00,26.5,26.57,26.49,26.53,110373.0,25.9498,26.0184,25.94,25.9792,110373.0
2020-08-06 13:30:00,26.52,26.53,26.45,26.47,93733.0,25.9694,25.9792,25.9009,25.9205,93733.0
2020-08-06 13:35:00,26.46,26.47,26.41,26.43,73124.0,25.9107,25.9205,25.8617,25.8813,73124.0
2020-08-06 13:40:00,26.43,26.54,26.42,26.53,127292.0,25.8813,25.989,25.8715,25.9792,127292.0
2020-08-06 13:45:00,26.54,26.55,26.47,26.5,55277.0,25.989,25.9988,25.9205,25.9498,55277.0
2020-08-06 13:50:00,26.5,26.51,26.44,26.5,130281.0,25.9498,25.9596,25.8911,25.9498,130281.0
2020-08-06 13:55:00,26.5,26.63,26.43,26.62,325402.0,25.9498,26.0771,25.8813,26.0673,325402.0
2020-08-06 14:00:00,26.62,27.24,26.61,27.15,2153520.0,26.0673,26.6745,26.0575,26.5863,2153520.0
2020-08-06 14:05:00,27.15,27.2,26.92,27.02,765653.0,26.5863,26.6353,26.3611,26.459,765653.0
2020-08-06 14:10:00,27.03,27.1,26.83,27.09,549328.0,26.4688,26.5374,26.273,26.5276,549328.0
2020-08-06 14:15:00,27.1,27.14,27.01,27.03,547598.0,26.5374,26.5765,26.4492,26.4688,547598.0
2020-08-06 14:20:00,27.03,27.14,27.02,27.07,351537.0,26.4688,26.5765,26.459,26.508,351537.0
2020-08-06 14:25:00,27.07,27.09,26.94,26.97,326967.0,26.508,26.5276,26.3807,26.4101,326967.0
2020-08-06 14:30:00,26.96,27.13,26.95,27.05,302767.0,26.4003,26.5667,26.3905,26.4884,302767.0
2020-08-06 14:35:00,27.05,27.09,27.01,27.06,167150.0,26.4884,26.5276,26.4492,26.4982,167150.0
2020-08-06 14:40:00,27.06,27.12,27.01,27.05,247373.0,26.4982,26.557,26.4492,26.4884,247373.0
2020-08-06 14:45:00,27.05,27.06,26.96,26.99,180916.0,26.4884,26.4982,26.4003,26.4297,180916.0
2020-08-06 14:50:00,27.0,27.02,26.88,26.91,231249.0,26.4394,26.459,26.3219,26.3513,231249.0
2020-08-06 14:55:00,26.92,26.96,26.86,26.89,229429.0,26.3611,26.4003,26.3024,26.3317,229429.0
2020-08-06 15:00:00,26.89,26.98,26.89,26.97,210311.0,26.3317,26.4199,26.3317,26.4101,210311.0
2020-08-06 15:05:00,26.98,27.01,26.94,27.0,204684.0,26.4199,26.4492,26.3807,26.4394,204684.0
2020-08-06 15:10:00,26.99,27.02,26.95,26.96,282581.0,26.4297,26.459,26.3905,26.4003,282581.0
2020-08-06 15:15:00,26.96,27.0,26.92,27.0,159009.0,26.4003,26.4394,26.3611,26.4394,159009.0
2020-08-06 15:20:00,27.0,27.0,26.93,26.96,179289.0,26.4394,26.4394,26.3709,26.4003,179289.0
2020-08-06 15:25:00,26.96,26.96,26.88,26.94,205805.0,26.4003,26.4003,26.3219,26.3807,205805.0
2020-08-06 15:30:00,26.95,26.97,26.91,26.93,145464.0,26.3905,26.4101,26.3513,26.3709,145464.0
2020-08-06 15:35:00,26.94,26.99,26.92,26.96,139785.0,26.3807,26.4297,26.3611,26.4003,139785.0
2020-08-06 15:40:00,26.96,26.98,26.94,26.95,171806.0,26.4003,26.4199,26.3807,26.3905,171806.0
2020-08-06 15:45:00,26.96,26.97,26.93,26.94,297075.0,26.4003,26.4101,26.3709,26.3807,297075.0
2020-08-06 15:50:00,26.95,27.15,26.93,27.05,845362.0,26.3905,26.5863,26.3709,26.4884,845362.0
2020-08-06 15:55:00,27.05,27.08,27.01,27.08,610143.0,26.4884,26.5178,26.4492,26.5178,610143.0
2020-08-07 09:30:00,26.7,26.93,26.64,26.8,666384.0,26.1457,26.3709,26.0869,26.2436,666384.0
2020-08-07 09:35:00,26.8,26.85,26.57,26.59,347260.0,26.2436,26.2926,26.0184,26.038,347260.0
2020-08-07 09:40:00,26.58,26.7,26.46,26.61,440946.0,26.0282,26.1457,25.9107,26.0575,440946.0
2020-08-07 09:45:00,26.61,26.7,26.59,26.7,207894.0,26.0575,26.1457,26.038,26.1457,207894.0
2020-08-07 09:50:00,26.7,26.76,26.64,26.7,199673.0,26.1457,26.2044,26.0869,26.1457,199673.0
2020-08-07 09:55:00,26.71,26.78,26.69,26.7,141918.0,26.1555,26.224,26.1359,26.1457,141918.0
2020-08-07 10:00:00,26.7,26.84,26.64,26.79,169921.0,26.1457,26.2828,26.0869,26.2338,169921.0
2020-08-07 10:05:00,26.79,26.83,26.72,26.74,166171.0,26.2338,26.273,26.1653,26.1848,166171.0
2020-08-07 10:10:00,26.73,26.86,26.73,26.86,165777.0,26.1751,26.3024,26.1751,26.3024,165777.0
2020-08-07 10:15:00,26.86,26.88,26.75,26.8,138217.0,26.3024,26.3219,26.1946,26.2436,138217.0
2020-08-07 10:20:00,26.8,26.81,26.7,26.72,163693.0,26.2436,26.2534,26.1457,26.1653,163693.0
2020-08-07 10:25:00,26.72,26.83,26.71,26.81,116755.0,26.1653,26.273,26.1555,26.2534,116755.0
2020-08-07 10:30:00,26.81,26.9,26.8,26.86,120027.0,26.2534,26.3415,26.2436,26.3024,120027.0
2020-08-07 10:35:00,26.86,26.96,26.83,26.92,173454.0,26.3024,26.4003,26.273,26.3611,173454.0
2020-08-07 10:40:00,26.92,26.97,26.9,26.92,118867.0,26.3611,26.4101,26.3415,26.3611,118867.0
2020-08-07 10:45:00,26.92,26.95,26.82,26.84,119559.0,26.3611,26.3905,26.2632,26.2828,119559.0
2020-08-07 10:50:00,26.84,26.97,26.82,26.92,152545.0,26.2828,26.4101,26.2632,26.3611,152545.0
2020-08-07 10:55:00,26.92,26.94,26.84,26.93,159767.0,26.3611,26.3807,26.2828,26.3709,159767.0
2020-08-07 11:00:00,26.93,27.02,26.91,27.01,118400.0,26.3709,26.459,26.3513,26.4492,118400.0
2020-08-07 11:05:00,27.01,27.06,26.99,27.02,197360.0,26.4492,26.4982,26.4297,26.459,197360.0
2020-08-07 11:10:00,27.02,27.08,27.01,27.01,141886.0,26.459,26.5178,26.4492,26.4492,141886.0
2020-08-07 11:15:00,27.02,27.03,26.95,27.02,159945.0,26.459,26.4688,26.3905,26.459,159945.0
2020-08-07 11:20:00,27.01,27.04,26.97,26.99,123981.0,26.4492,26.4786,26.4101,26.4297,123981.0
2020-08-07 11:25:00,26.99,27.0,26.91,26.92,128883.0,26.4297,26.4394,26.3513,26.3611,128883.0
2020-08-07 11:30:00,26.92,26.93,26.85,26.88,100635.0,26.3611,26.3709,26.2926,26.3219,100635.0
2020-08-07 11:35:00,26.88,26.89,26.82,26.86,171106.0,26.3219,26.3317,26.2632,26.3024,171106.0
2020-08-07 11:40:00,26.85,26.93,26.85,26.89,112102.0,26.2926,26.3709,26.2926,26.3317,112102.0
2020-08-07 11:45:00,26.89,26.89,26.82,26.83,91281.0,26.3317,26.3317,26.2632,26.273,91281.0
2020-08-07 11:50:00,26.84,26.85,26.81,26.82,68960.0,26.2828,26.2926,26.2534,26.2632,68960.0
2020-08-07 11:55:00,26.81,26.84,26.76,26.78,166562.0,26.2534,26.2828,26.2044,26.224,166562.0
2020-08-07 12:00:00,26.77,26.87,26.74,26.86,207625.0,26.2142,26.3121,26.1848,26.3024,207625.0
2020-08-07 12:05:00,26.87,26.89,26.77,26.8,133661.0,26.3121,26.3317,26.2142,26.2436,133661.0
2020-08-07 12:10:00,26.81,26.89,26.8,26.88,85131.0,26.2534,26.3317,26.2436,26.3219,85131.0
2020-08-07 12:15:00,26.88,26.94,26.85,26.9,134342.0,26.3219,26.3807,26.2926,26.3415,134342.0
2020-08-07 12:20:00,26.89,26.98,26.89,26.96,151436.0,26.3317,26.4199,26.3317,26.4003,151436.0
2020-08-07 12:25:00,26.96,27.07,26.95,27.07,251531.0,26.4003,26.508,26.3905,26.508,251531.0
2020-08-07 12:30:00,27.07,27.08,27.01,27.07,154307.0,26.508,26.5178,26.4492,26.508,154307.0
2020-08-07 12:35:00,27.08,27.08,26.94,26.97,252922.0,26.5178,26.5178,26.3807,26.4101,252922.0
2020-08-07 12:40:00,26.97,27.0,26.94,26.97,96543.0,26.4101,26.4394,26.3807,26.4101,96543.0
2020-08-07 12:45:00,26.96,27.02,26.93,27.01,139430.0,26.4003,26.459,26.3709,26.4492,139430.0
2020-08-07 12:50:00,27.0,27.05,26.95,26.95,158828.0,26.4394,26.4884,26.3905,26.3905,158828.0
2020-08-07 12:55:00,26.95,26.97,26.9,26.94,114683.0,26.3905,26.4101,26.3415,26.3807,114683.0
2020-08-07 13:00:00,26.94,26.98,26.93,26.94,63218.0,26.3807,26.4199,26.3709,26.3807,63218.0
2020-08-07 13:05:00,26.94,26.95,26.9,26.93,137922.0,26.3807,26.3905,26.3415,26.3709,137922.0
2020-08-07 13:10:00,26.94,27.03,26.91,27.01,204191.0,26.3807,26.4688,26.3513,26.4492,204191.0
2020-08-07 13:15:00,27.01,27.02,26.95,27.0,135677.0,26.4492,26.459,26.3905,26.4394,135677.0
2020-08-07 13:20:00,27.0,27.02,26.97,26.99,100223.0,26.4394,26.459,26.4101,26.4297,100223.0
2020-08-07 13:25:00,27.0,27.01,26.96,26.99,79459.0,26.4394,26.4492,26.4003,26.4297,79459.0
2020-08-07 13:30:00,27.0,27.0,26.92,26.92,87926.0,26.4394,26.4394,26.3611,26.3611,87926.0
2020-08-07 13:35:00,26.92,27.03,26.91,27.02,243518.0,26.3611,26.4688,26.3513,26.459,243518.0
2020-08-07 13:40:00,27.03,27.03,26.96,27.02,168401.0,26.4688,26.4688,26.4003,26.459,168401.0
2020-08-07 13:45:00,27.02,27.05,27.0,27.01,125153.0,26.459,26.4884,26.4394,26.4492,125153.0
2020-08-07 13:50:00,27.02,27.05,26.98,27.0,62999.0,26.459,26.4884,26.4199,26.4394,62999.0
2020-08-07 13:55:00,27.0,27.02,26.99,27.0,49232.0,26.4394,26.459,26.4297,26.4394,49232.0
2020-08-07 14:00:00,26.99,27.03,26.98,26.99,62785.0,26.4297,26.4688,26.4199,26.4297,62785.0
2020-08-07 14:05:00,27.01,27.05,26.97,27.02,122354.0,26.4492,26.4884,26.4101,26.459,122354.0
2020-08-07 14:10:00,27.02,27.07,27.0,27.07,111267.0,26.459,26.508,26.4394,26.508,111267.0
2020-08-07 14:15:00,27.07,27.09,27.02,27.03,144544.0,26.508,26.5276,26.459,26.4688,144544.0
2020-08-07 14:20:00,27.03,27.09,27.02,27.05,125939.0,26.4688,26.5276,26.459,26.4884,125939.0
2020-08-07 14:25:00,27.05,27.08,27.01,27.05,114436.0,26.4884,26.5178,26.4492,26.4884,114436.0
2020-08-07 14:30:00,27.05,27.05,26.97,27.04,108005.0,26.4884,26.4884,26.4101,26.4786,108005.0
2020-08-07 14:35:00,27.05,27.06,26.99,27.05,266002.0,26.4884,26.4982,26.4297,26.4884,266002.0
2020-08-07 14:40:00,27.05,27.08,26.99,27.04,144380.0,26.4884,26.5178,26.4297,26.4786,144380.0
2020-08-07 14:45:00,27.03,27.07,26.99,27.02,194299.0,26.4688,26.508,26.4297,26.459,194299.0
2020-08-07 14:50:00,27.03,27.04,27.0,27.03,58728.0,26.4688,26.4786,26.4394,26.4688,58728.0
2020-08-07 14:55:00,27.03,27.05,27.01,27.04,65667.0,26.4688,26.4884,26.4492,26.4786,65667.0
2020-08-07 15:00:00,27.05,27.05,27.01,27.02,139703.0,26.4884,26.4884,26.4492,26.459,139703.0
2020-08-07 15:05:00,27.03,27.09,27.03,27.04,141316.0,26.4688,26.5276,26.4688,26.4786,141316.0
2020-08-07 15:10:00,27.05,27.1,27.02,27.04,533832.0,26.4884,26.5374,26.459,26.4786,533832.0
2020-08-07 15:15:00,27.04,27.12,27.03,27.1,152291.0,26.4786,26.557,26.4688,26.5374,152291.0
2020-08-07 15:20:00,27.11,27.17,27.1,27.17,146326.0,26.5472,26.6059,26.5374,26.6059,146326.0
2020-08-07 15:25:00,27.17,27.2,27.06,27.07,289792.0,26.6059,26.6353,26.4982,26.508,289792.0
2020-08-07 15:30:00,27.07,27.1,27.06,27.08,142524.0,26.508,26.5374,26.4982,26.5178,142524.0
2020-08-07 15:35:00,27.08,27.08,27.03,27.06,153015.0,26.5178,26.5178,26.4688,26.4982,153015.0
2020-08-07 15:40:00,27.05,27.08,27.04,27.07,226189.0,26.4884,26.5178,26.4786,26.508,226189.0
2020-08-07 15:45:00,27.06,27.15,27.06,27.12,255044.0,26.4982,26.5863,26.4982,26.557,255044.0
2020-08-07 15:50:00,27.13,27.15,27.08,27.12,321637.0,26.5667,26.5863,26.5178,26.557,321637.0
2020-08-07 15:55:00,27.12,27.18,27.1,27.17,501668.0,26.557,26.6157,26.5374,26.6059,501668.0
2020-08-10 09:30:00,27.47,27.82,27.43,27.8,1016884.0,26.8997,27.2424,26.8605,27.2228,1016884.0
2020-08-10 09:35:00,27.8,27.82,27.37,27.41,1105209.0,27.2228,27.2424,26.8018,26.8409,1105209.0
2020-08-10 09:40:00,27.41,27.7,27.38,27.69,475641.0,26.8409,27.1249,26.8116,27.1151,475641.0
2020-08-10 09:45:00,27.7,27.74,27.64,27.7,417078.0,27.1249,27.1641,27.0662,27.1249,417078.0
2020-08-10 09:50:00,27.71,27.85,27.67,27.74,475727.0,27.1347,27.2718,27.0955,27.1641,475727.0
2020-08-10 09:55:00,27.74,28.02,27.74,27.98,727248.0,27.1641,27.4383,27.1641,27.3991,727248.0
2020-08-10 10:00:00,27.99,28.06,27.85,27.97,590358.0,27.4089,27.4774,27.2718,27.3893,590358.0
2020-08-10 10:05:00,27.97,28.0,27.84,27.94,524926.0,27.3893,27.4187,27.262,27.3599,524926.0
2020-08-10 10:10:00,27.94,28.23,27.94,28.16,780999.0,27.3599,27.6439,27.3599,27.5754,780999.0
2020-08-10 10:15:00,28.16,28.32,28.14,28.32,526887.0,27.5754,27.732,27.5558,27.732,526887.0
2020-08-10 10:20:00,28.32,28.32,28.21,28.27,568357.0,27.732,27.732,27.6243,27.6831,568357.0
2020-08-10 10:25:00,28.27,28.52,28.26,28.48,720035.0,27.6831,27.9279,27.6733,27.8887,720035.0
2020-08-10 10:30:00,28.48,28.6,28.41,28.59,584860.0,27.8887,28.0062,27.8202,27.9964,584860.0
2020-08-10 10:35:00,28.6,28.76,28.59,28.75,531809.0,28.0062,28.1629,27.9964,28.1531,531809.0
2020-08-10 10:40:00,28.76,28.77,28.6,28.73,516585.0,28.1629,28.1727,28.0062,28.1335,516585.0
2020-08-10 10:45:00,28.73,28.82,28.59,28.61,624639.0,28.1335,28.2217,27.9964,28.016,624639.0
2020-08-10 10:50:00,28.59,28.61,28.36,28.44,1076245.0,27.9964,28.016,27.7712,27.8496,1076245.0
2020-08-10 10:55:00,28.44,28.57,28.25,28.25,523150.0,27.8496,27.9769,27.6635,27.6635,523150.0
2020-08-10 11:00:00,28.25,28.53,28.22,28.5,690506.0,27.6635,27.9377,27.6341,27.9083,690506.0
2020-08-10 11:05:00,28.51,28.62,28.49,28.59,438145.0,27.9181,28.0258,27.8985,27.9964,438145.0
2020-08-10 11:10:00,28.6,28.64,28.53,28.58,342937.0,28.0062,28.0454,27.9377,27.9866,342937.0
2020-08-10 11:15:00,28.57,28.7,28.53,28.69,265282.0,27.9769,28.1042,27.9377,28.0944,265282.0
2020-08-10 11:20:00,28.7,28.79,28.66,28.78,447527.0,28.1042,28.1923,28.065,28.1825,447527.0
2020-08-10 11:25:00,28.78,28.92,28.73,28.91,583878.0,28.1825,28.3196,28.1335,28.3098,583878.0
2020-08-10 11:30:00,28.92,29.1,28.88,29.02,995863.0,28.3196,28.4959,28.2804,28.4175,995863.0
2020-08-10 11:35:00,29.01,29.05,28.93,28.95,367750.0,28.4077,28.4469,28.3294,28.349,367750.0
2020-08-10 11:40:00,28.96,29.14,28.95,29.03,527524.0,28.3588,28.535,28.349,28.4273,527524.0
2020-08-10 11:45:00,29.03,29.09,29.0,29.03,258998.0,28.4273,28.4861,28.3979,28.4273,258998.0
2020-08-10 11:50:00,29.03,29.06,28.94,29.05,353203.0,28.4273,28.4567,28.3392,28.4469,353203.0
2020-08-10 11:55:00,29.05,29.24,29.03,29.2,540848.0,28.4469,28.6329,28.4273,28.5938,540848.0
2020-08-10 12:00:00,29.2,29.21,28.95,29.03,613099.0,28.5938,28.6036,28.349,28.4273,613099.0
2020-08-10 12:05:00,29.03,29.12,28.98,28.99,338984.0,28.4273,28.5154,28.3783,28.3881,338984.0
2020-08-10 12:10:00,28.99,29.12,28.96,29.08,264708.0,28.3881,28.5154,28.3588,28.4763,264708.0
2020-08-10 12:15:00,29.08,29.11,28.97,28.99,203917.0,28.4763,28.5056,28.3685,28.3881,203917.0
2020-08-10 12:20:00,28.99,29.07,28.98,28.99,188101.0,28.3881,28.4665,28.3783,28.3881,188101.0
2020-08-10 12:25:00,28.99,29.0,28.89,28.93,384919.0,28.3881,28.3979,28.2902,28.3294,384919.0
2020-08-10 12:30:00,28.92,28.93,28.85,28.88,288254.0,28.3196,28.3294,28.251,28.2804,288254.0
2020-08-10 12:35:00,28.88,28.95,28.86,28.92,191109.0,28.2804,28.349,28.2608,28.3196,191109.0
2020-08-10 12:40:00,28.92,29.04,28.91,29.0,303643.0,28.3196,28.4371,28.3098,28.3979,303643.0
2020-08-10 12:45:00,29.01,29.02,28.92,28.93,381352.0,28.4077,28.4175,28.3196,28.3294,381352.0
2020-08-10 12:50:00,28.92,29.02,28.91,28.98,583787.0,28.3196,28.4175,28.3098,28.3783,583787.0
2020-08-10 12:55:00,28.98,29.07,28.97,29.01,220969.0,28.3783,28.4665,28.3685,28.4077,220969.0
2020-08-10 13:00:00,29.0,29.1,28.98,29.09,278787.0,28.3979,28.4959,28.3783,28.4861,278787.0
2020-08-10 13:05:00,29.09,29.15,29.04,29.05,344174.0,28.4861,28.5448,28.4371,28.4469,344174.0
2020-08-10 13:10:00,29.05,29.1,28.96,28.98,213514.0,28.4469,28.4959,28.3588,28.3783,213514.0
2020-08-10 13:15:00,28.98,29.07,28.92,28.94,240106.0,28.3783,28.4665,28.3196,28.3392,240106.0
2020-08-10 13:20:00,28.95,28.96,28.87,28.88,241905.0,28.349,28.3588,28.2706,28.2804,241905.0
2020-08-10 13:25:00,28.87,28.92,28.81,28.9,228709.0,28.2706,28.3196,28.2119,28.3,228709.0
2020-08-10 13:30:00,28.9,28.94,28.88,28.91,146194.0,28.3,28.3392,28.2804,28.3098,146194.0
2020-08-10 13:35:00,28.92,29.08,28.91,29.08,245838.0,28.3196,28.4763,28.3098,28.4763,245838.0
2020-08-10 13:40:00,29.08,29.11,29.03,29.03,194712.0,28.4763,28.5056,28.4273,28.4273,194712.0
2020-08-10 13:45:00,29.03,29.09,29.0,29.03,136209.0,28.4273,28.4861,28.3979,28.4273,136209.0
2020-08-10 13:50:00,29.03,29.08,28.99,29.04,172053.0,28.4273,28.4763,28.3881,28.4371,172053.0
2020-08-10 13:55:00,29.04,29.08,29.01,29.04,83498.0,28.4371,28.4763,28.4077,28.4371,83498.0
2020-08-10 14:00:00,29.05,29.09,29.02,29.05,136168.0,28.4469,28.4861,28.4175,28.4469,136168.0
2020-08-10 14:05:00,29.04,29.14,29.03,29.14,265926.0,28.4371,28.535,28.4273,28.535,265926.0
2020-08-10 14:10:00,29.13,29.17,29.09,29.13,227709.0,28.5252,28.5644,28.4861,28.5252,227709.0
2020-08-10 14:15:00,29.13,29.16,29.09,29.13,100166.0,28.5252,28.5546,28.4861,28.5252,100166.0
2020-08-10 14:20:00,29.13,29.18,29.12,29.14,208495.0,28.5252,28.5742,28.5154,28.535,208495.0
2020-08-10 14:25:00,29.14,29.18,29.12,29.18,124218.0,28.535,28.5742,28.5154,28.5742,124218.0
2020-08-10 14:30:00,29.17,29.18,29.13,29.17,148273.0,28.5644,28.5742,28.5252,28.5644,148273.0
2020-08-10 14:35:00,29.17,29.18,29.1,29.13,189408.0,28.5644,28.5742,28.4959,28.5252,189408.0
2020-08-10 14:40:00,29.14,29.27,29.12,29.24,408374.0,28.535,28.6623,28.5154,28.6329,408374.0
2020-08-10 14:45:00,29.24,29.29,29.23,29.28,189472.0,28.6329,28.6819,28.6232,28.6721,189472.0
2020-08-10 14:50:00,29.27,29.28,29.19,29.21,158614.0,28.6623,28.6721,28.584,28.6036,158614.0
2020-08-10 14:55:00,29.21,29.3,29.2,29.26,237380.0,28.6036,28.6917,28.5938,28.6525,237380.0
2020-08-10 15:00:00,29.27,29.34,29.24,29.33,332018.0,28.6623,28.7309,28.6329,28.7211,332018.0
2020-08-10 15:05:00,29.33,29.41,29.32,29.4,349517.0,28.7211,28.7994,28.7113,28.7896,349517.0
2020-08-10 15:10:00,29.4,29.41,29.34,29.4,304261.0,28.7896,28.7994,28.7309,28.7896,304261.0
2020-08-10 15:15:00,29.4,29.4,29.24,29.27,266142.0,28.7896,28.7896,28.6329,28.6623,266142.0
2020-08-10 15:20:00,29.27,29.35,29.25,29.34,199982.0,28.6623,28.7407,28.6427,28.7309,199982.0
2020-08-10 15:25:00,29.33,29.39,29.33,29.39,174318.0,28.7211,28.7798,28.7211,28.7798,174318.0
2020-08-10 15:30:00,29.38,29.39,29.28,29.33,293369.0,28.77,28.7798,28.6721,28.7211,293369.0
2020-08-10 15:35:00,29.34,29.34,29.21,29.25,314663.0,28.7309,28.7309,28.6036,28.6427,314663.0
2020-08-10 15:40:00,29.25,29.29,29.2,29.27,307283.0,28.6427,28.6819,28.5938,28.6623,307283.0
2020-08-10 15:45:00,29.27,29.33,29.25,29.32,333113.0,28.6623,28.7211,28.6427,28.7113,333113.0
2020-08-10 15:50:00,29.31,29.35,29.28,29.35,557371.0,28.7015,28.7407,28.6721,28.7407,557371.0
2020-08-10 15:55:00,29.34,29.38,29.31,29.33,798121.0,28.7309,28.77,28.7015,28.7211,798121.0
2020-08-11 09:30:00,30.79,30.82,30.25,30.41,2436363.0,30.1508,30.1801,29.622,29.7787,2436363.0
2020-08-11 09:35:00,30.41,30.6,30.17,30.18,1182902.0,29.7787,29.9647,29.5436,29.5534,1182902.0
2020-08-11 09:40:00,30.18,30.42,29.83,30.3,1816346.0,29.5534,29.7884,29.2107,29.6709,1816346.0
2020-08-11 09:45:00,30.31,30.5,30.27,30.34,693587.0,29.6807,29.8668,29.6416,29.7101,693587.0
2020-08-11 09:50:00,30.33,30.41,30.04,30.05,880759.0,29.7003,29.7787,29.4163,29.4261,880759.0
2020-08-11 09:55:00,30.05,30.3,30.05,30.26,557628.0,29.4261,29.6709,29.4261,29.6318,557628.0
2020-08-11 10:00:00,30.25,30.28,29.89,30.0,731077.0,29.622,29.6514,29.2694,29.3772,731077.0
2020-08-11 10:05:00,29.99,30.03,29.55,29.56,944513.0,29.3674,29.4065,28.9365,28.9463,944513.0
2020-08-11 10:10:00,29.56,29.89,29.54,29.86,800923.0,28.9463,29.2694,28.9267,29.2401,800923.0
2020-08-11 10:15:00,29.85,30.15,29.84,30.12,610242.0,29.2303,29.5241,29.2205,29.4947,610242.0
2020-08-11 10:20:00,30.11,30.11,29.83,29.98,650106.0,29.4849,29.4849,29.2107,29.3576,650106.0
2020-08-11 10:25:00,29.98,30.15,29.96,30.15,453429.0,29.3576,29.5241,29.338,29.5241,453429.0
2020-08-11 10:30:00,30.15,30.38,30.14,30.38,670702.0,29.5241,29.7493,29.5143,29.7493,670702.0
2020-08-11 10:35:00,30.39,30.44,30.2,30.21,525202.0,29.7591,29.808,29.573,29.5828,525202.0
2020-08-11 10:40:00,30.21,30.39,30.18,30.23,560999.0,29.5828,29.7591,29.5534,29.6024,560999.0
2020-08-11 10:45:00,30.23,30.32,30.05,30.09,488802.0,29.6024,29.6905,29.4261,29.4653,488802.0
2020-08-11 10:50:00,30.09,30.19,30.08,30.15,220154.0,29.4653,29.5632,29.4555,29.5241,220154.0
2020-08-11 10:55:00,30.16,30.24,30.12,30.19,328502.0,29.5338,29.6122,29.4947,29.5632,328502.0
2020-08-11 11:00:00,30.2,30.23,30.0,30.01,327560.0,29.573,29.6024,29.3772,29.387,327560.0
2020-08-11 11:05:00,30.02,30.14,30.0,30.05,320640.0,29.3968,29.5143,29.3772,29.4261,320640.0
2020-08-11 11:10:00,30.06,30.09,29.91,29.92,287370.0,29.4359,29.4653,29.289,29.2988,287370.0
2020-08-11 11:15:00,29.91,30.09,29.85,30.07,370460.0,29.289,29.4653,29.2303,29.4457,370460.0
2020-08-11 11:20:00,30.07,30.1,30.01,30.07,289072.0,29.4457,29.4751,29.387,29.4457,289072.0
2020-08-11 11:25:00,30.07,30.1,30.0,30.05,350012.0,29.4457,29.4751,29.3772,29.4261,350012.0
2020-08-11 11:30:00,30.05,30.22,29.97,30.17,323353.0,29.4261,29.5926,29.3478,29.5436,323353.0
2020-08-11 11:35:00,30.16,30.27,30.16,30.24,285096.0,29.5338,29.6416,29.5338,29.6122,285096.0
2020-08-11 11:40:00,30.24,30.3,30.2,30.25,257017.0,29.6122,29.6709,29.573,29.622,257017.0
2020-08-11 11:45:00,30.24,30.3,30.17,30.26,287027.0,29.6122,29.6709,29.5436,29.6318,287027.0
2020-08-11 11:50:00,30.27,30.4,30.26,30.39,469854.0,29.6416,29.7689,29.6318,29.7591,469854.0
2020-08-11 11:55:00,30.39,30.46,30.36,30.44,375820.0,29.7591,29.8276,29.7297,29.808,375820.0
2020-08-11 12:00:00,30.43,30.46,30.34,30.38,482130.0,29.7982,29.8276,29.7101,29.7493,482130.0
2020-08-11 12:05:00,30.38,30.46,30.37,30.44,369552.0,29.7493,29.8276,29.7395,29.808,369552.0
2020-08-11 12:10:00,30.43,30.48,30.38,30.39,271025.0,29.7982,29.8472,29.7493,29.7591,271025.0
2020-08-11 12:15:00,30.39,30.41,30.34,30.37,149477.0,29.7591,29.7787,29.7101,29.7395,149477.0
2020-08-11 12:20:00,30.37,30.42,30.26,30.28,246556.0,29.7395,29.7884,29.6318,29.6514,246556.0
2020-08-11 12:25:00,30.27,30.36,30.21,30.35,157025.0,29.6416,29.7297,29.5828,29.7199,157025.0
2020-08-11 12:30:00,30.35,30.41,30.31,30.39,225566.0,29.7199,29.7787,29.6807,29.7591,225566.0
2020-08-11 12:35:00,30.39,30.39,30.21,30.23,176021.0,29.7591,29.7591,29.5828,29.6024,176021.0
2020-08-11 12:40:00,30.23,30.27,30.13,30.18,233598.0,29.6024,29.6416,29.5045,29.5534,233598.0
2020-08-11 12:45:00,30.18,30.27,30.17,30.21,138901.0,29.5534,29.6416,29.5436,29.5828,138901.0
2020-08-11 12:50:00,30.21,30.26,30.17,30.2,147996.0,29.5828,29.6318,29.5436,29.573,147996.0
2020-08-11 12:55:00,30.2,30.25,30.15,30.24,147119.0,29.573,29.622,29.5241,29.6122,147119.0
2020-08-11 13:00:00,30.24,30.3,30.17,30.26,197435.0,29.6122,29.6709,29.5436,29.6318,197435.0
2020-08-11 13:05:00,30.27,30.3,30.22,30.28,129176.0,29.6416,29.6709,29.5926,29.6514,129176.0
2020-08-11 13:10:00,30.27,30.3,30.24,30.26,82109.0,29.6416,29.6709,29.6122,29.6318,82109.0
2020-08-11 13:15:00,30.26,30.33,30.24,30.32,172301.0,29.6318,29.7003,29.6122,29.6905,172301.0
2020-08-11 13:20:00,30.32,30.38,30.29,30.37,177687.0,29.6905,29.7493,29.6611,29.7395,177687.0
2020-08-11 13:25:00,30.37,30.45,30.37,30.39,253184.0,29.7395,29.8178,29.7395,29.7591,253184.0
2020-08-11 13:30:00,30.4,30.45,30.35,30.43,193049.0,29.7689,29.8178,29.7199,29.7982,193049.0
2020-08-11 13:35:00,30.43,30.45,30.4,30.43,106865.0,29.7982,29.8178,29.7689,29.7982,106865.0
2020-08-11 13:40:00,30.43,30.52,30.41,30.5,349170.0,29.7982,29.8864,29.7787,29.8668,349170.0
2020-08-11 13:45:00,30.51,30.56,30.47,30.55,205752.0,29.8766,29.9255,29.8374,29.9157,205752.0
2020-08-11 13:50:00,30.55,30.62,30.52,30.57,282829.0,29.9157,29.9843,29.8864,29.9353,282829.0
2020-08-11 13:55:00,30.57,30.64,30.52,30.57,302444.0,29.9353,30.0039,29.8864,29.9353,302444.0
2020-08-11 14:00:00,30.57,30.58,30.47,30.53,315183.0,29.9353,29.9451,29.8374,29.8962,315183.0
2020-08-11 14:05:00,30.53,30.64,30.52,30.63,306532.0,29.8962,30.0039,29.8864,29.9941,306532.0
2020-08-11 14:10:00,30.63,30.71,30.61,30.64,318573.0,29.9941,30.0724,29.9745,30.0039,318573.0
2020-08-11 14:15:00,30.64,30.68,30.58,30.62,209650.0,30.0039,30.043,29.9451,29.9843,209650.0
2020-08-11 14:20:00,30.62,30.64,30.51,30.53,174931.0,29.9843,30.0039,29.8766,29.8962,174931.0
2020-08-11 14:25:00,30.53,30.55,30.46,30.49,247015.0,29.8962,29.9157,29.8276,29.857,247015.0
2020-08-11 14:30:00,30.49,30.58,30.46,30.55,277806.0,29.857,29.9451,29.8276,29.9157,277806.0
2020-08-11 14:35:00,30.55,30.56,30.41,30.43,322771.0,29.9157,29.9255,29.7787,29.7982,322771.0
2020-08-11 14:40:00,30.44,30.46,30.38,30.43,185162.0,29.808,29.8276,29.7493,29.7982,185162.0
2020-08-11 14:45:00,30.44,30.44,30.31,30.31,315266.0,29.808,29.808,29.6807,29.6807,315266.0
2020-08-11 14:50:00,30.32,30.38,30.26,30.37,221361.0,29.6905,29.7493,29.6318,29.7395,221361.0
2020-08-11 14:55:00,30.36,30.4,30.31,30.34,230080.0,29.7297,29.7689,29.6807,29.7101,230080.0
2020-08-11 15:00:00,30.35,30.35,30.24,30.28,216369.0,29.7199,29.7199,29.6122,29.6514,216369.0
2020-08-11 15:05:00,30.27,30.3,30.21,30.28,220940.0,29.6416,29.6709,29.5828,29.6514,220940.0
2020-08-11 15:10:00,30.27,30.32,30.17,30.18,297563.0,29.6416,29.6905,29.5436,29.5534,297563.0
2020-08-11 15:15:00,30.18,30.19,29.72,29.76,683137.0,29.5534,29.5632,29.103,29.1421,683137.0
2020-08-11 15:20:00,29.77,29.91,29.7,29.72,532844.0,29.1519,29.289,29.0834,29.103,532844.0
2020-08-11 15:25:00,29.73,30.02,29.73,30.0,470299.0,29.1128,29.3968,29.1128,29.3772,470299.0
2020-08-11 15:30:00,30.0,30.01,29.81,29.82,339937.0,29.3772,29.387,29.1911,29.2009,339937.0
2020-08-11 15:35:00,29.81,29.91,29.7,29.77,394535.0,29.1911,29.289,29.0834,29.1519,394535.0
2020-08-11 15:40:00,29.78,29.81,29.57,29.63,488084.0,29.1617,29.1911,28.9561,29.0148,488084.0
2020-08-11 15:45:00,29.63,29.64,29.47,29.51,525039.0,29.0148,29.0246,28.8582,28.8973,525039.0
2020-08-11 15:50:00,29.51,29.6,29.43,29.55,567165.0,28.8973,28.9855,28.819,28.9365,567165.0
2020-08-11 15:55:00,29.56,29.69,29.55,29.64,840897.0,28.9463,29.0736,28.9365,29.0246,840897.0
2020-08-12 09:30:00,30.04,30.07,29.69,29.93,1033256.0,29.4163,29.4457,29.0736,29.3086,1033256.0
2020-08-12 09:35:00,29.94,30.28,29.92,30.14,775451.0,29.3184,29.6514,29.2988,29.5143,775451.0
2020-08-12 09:40:00,30.13,30.24,30.06,30.2,366917.0,29.5045,29.6122,29.4359,29.573,366917.0
2020-08-12 09:45:00,30.2,30.21,29.77,29.81,439774.0,29.573,29.5828,29.1519,29.1911,439774.0
2020-08-12 09:50:00,29.81,29.83,29.47,29.59,556765.0,29.1911,29.2107,28.8582,28.9757,556765.0
2020-08-12 09:55:00,29.57,29.84,29.52,29.75,452685.0,28.9561,29.2205,28.9071,29.1324,452685.0
2020-08-12 10:00:00,29.76,29.78,29.53,29.65,472251.0,29.1421,29.1617,28.9169,29.0344,472251.0
2020-08-12 10:05:00,29.65,29.79,29.57,29.72,320571.0,29.0344,29.1715,28.9561,29.103,320571.0
2020-08-12 10:10:00,29.71,29.79,29.66,29.69,266743.0,29.0932,29.1715,29.0442,29.0736,266743.0
2020-08-12 10:15:00,29.69,29.74,29.6,29.73,216056.0,29.0736,29.1226,28.9855,29.1128,216056.0
2020-08-12 10:20:00,29.73,29.84,29.7,29.78,191593.0,29.1128,29.2205,29.0834,29.1617,191593.0
2020-08-12 10:25:00,29.79,29.83,29.67,29.7,211894.0,29.1715,29.2107,29.054,29.0834,211894.0
2020-08-12 10:30:00,29.71,29.8,29.66,29.7,131202.0,29.0932,29.1813,29.0442,29.0834,131202.0
2020-08-12 10:35:00,29.71,29.74,29.38,29.43,448747.0,29.0932,29.1226,28.77,28.819,448747.0
2020-08-12 10:40:00,29.43,29.5,29.4,29.49,262022.0,28.819,28.8875,28.7896,28.8778,262022.0
2020-08-12 10:45:00,29.5,29.55,29.42,29.44,275920.0,28.8875,28.9365,28.8092,28.8288,275920.0
2020-08-12 10:50:00,29.44,29.5,29.26,29.27,410636.0,28.8288,28.8875,28.6525,28.6623,410636.0
2020-08-12 10:55:00,29.26,29.28,28.82,28.83,726025.0,28.6525,28.6721,28.2217,28.2315,726025.0
2020-08-12 11:00:00,28.82,29.02,28.7,28.95,700314.0,28.2217,28.4175,28.1042,28.349,700314.0
2020-08-12 11:05:00,28.94,29.06,28.83,28.87,360124.0,28.3392,28.4567,28.2315,28.2706,360124.0
2020-08-12 11:10:00,28.86,28.91,28.46,28.49,860446.0,28.2608,28.3098,27.8691,27.8985,860446.0
2020-08-12 11:15:00,28.49,28.63,28.36,28.5,490818.0,27.8985,28.0356,27.7712,27.9083,490818.0
2020-08-12 11:20:00,28.5,28.68,28.49,28.64,388379.0,27.9083,28.0846,27.8985,28.0454,388379.0
2020-08-12 11:25:00,28.64,28.89,28.61,28.85,503223.0,28.0454,28.2902,28.016,28.251,503223.0
2020-08-12 11:30:00,28.86,28.97,28.85,28.89,416083.0,28.2608,28.3685,28.251,28.2902,416083.0
2020-08-12 11:35:00,28.89,28.9,28.73,28.78,403740.0,28.2902,28.3,28.1335,28.1825,403740.0
2020-08-12 11:40:00,28.78,28.87,28.75,28.8,218553.0,28.1825,28.2706,28.1531,28.2021,218553.0
2020-08-12 11:45:00,28.8,28.88,28.64,28.65,221809.0,28.2021,28.2804,28.0454,28.0552,221809.0
2020-08-12 11:50:00,28.66,28.7,28.57,28.62,246695.0,28.065,28.1042,27.9769,28.0258,246695.0
2020-08-12 11:55:00,28.62,28.72,28.6,28.69,150080.0,28.0258,28.1237,28.0062,28.0944,150080.0
2020-08-12 12:00:00,28.7,28.78,28.64,28.77,176962.0,28.1042,28.1825,28.0454,28.1727,176962.0
2020-08-12 12:05:00,28.77,28.77,28.69,28.72,154082.0,28.1727,28.1727,28.0944,28.1237,154082.0
2020-08-12 12:10:00,28.72,28.78,28.67,28.78,139588.0,28.1237,28.1825,28.0748,28.1825,139588.0
2020-08-12 12:15:00,28.78,28.88,28.76,28.88,210439.0,28.1825,28.2804,28.1629,28.2804,210439.0
2020-08-12 12:20:00,28.87,28.92,28.8,28.92,181004.0,28.2706,28.3196,28.2021,28.3196,181004.0
2020-08-12 12:25:00,28.92,29.0,28.91,28.95,214890.0,28.3196,28.3979,28.3098,28.349,214890.0
2020-08-12 12:30:00,28.96,29.06,28.95,29.02,169815.0,28.3588,28.4567,28.349,28.4175,169815.0
2020-08-12 12:35:00,29.02,29.02,28.96,28.98,121030.0,28.4175,28.4175,28.3588,28.3783,121030.0
2020-08-12 12:40:00,28.98,28.99,28.83,28.85,134652.0,28.3783,28.3881,28.2315,28.251,134652.0
2020-08-12 12:45:00,28.85,28.87,28.8,28.82,133678.0,28.251,28.2706,28.2021,28.2217,133678.0
2020-08-12 12:50:00,28.82,28.86,28.78,28.82,117990.0,28.2217,28.2608,28.1825,28.2217,117990.0
2020-08-12 12:55:00,28.82,28.84,28.69,28.7,140422.0,28.2217,28.2412,28.0944,28.1042,140422.0
2020-08-12 13:00:00,28.71,28.75,28.65,28.7,184790.0,28.1139,28.1531,28.0552,28.1042,184790.0
2020-08-12 13:05:00,28.71,28.71,28.6,28.63,97687.0,28.1139,28.1139,28.0062,28.0356,97687.0
2020-08-12 13:10:00,28.64,28.73,28.62,28.7,133862.0,28.0454,28.1335,28.0258,28.1042,133862.0
2020-08-12 13:15:00,28.71,28.71,28.53,28.59,263840.0,28.1139,28.1139,27.9377,27.9964,263840.0
2020-08-12 13:20:00,28.59,28.65,28.58,28.61,131082.0,27.9964,28.0552,27.9866,28.016,131082.0
2020-08-12 13:25:00,28.61,28.7,28.6,28.66,177519.0,28.016,28.1042,28.0062,28.065,177519.0
2020-08-12 13:30:00,28.66,28.76,28.65,28.73,215033.0,28.065,28.1629,28.0552,28.1335,215033.0
2020-08-12 13:35:00,28.72,28.82,28.72,28.79,156083.0,28.1237,28.2217,28.1237,28.1923,156083.0
2020-08-12 13:40:00,28.8,28.8,28.73,28.74,96506.0,28.2021,28.2021,28.1335,28.1433,96506.0
2020-08-12 13:45:00,28.74,28.74,28.65,28.7,122994.0,28.1433,28.1433,28.0552,28.1042,122994.0
2020-08-12 13:50:00,28.71,28.75,28.68,28.73,130460.0,28.1139,28.1531,28.0846,28.1335,130460.0
2020-08-12 13:55:00,28.73,28.79,28.72,28.78,118100.0,28.1335,28.1923,28.1237,28.1825,118100.0
2020-08-12 14:00:00,28.78,28.82,28.73,28.78,116255.0,28.1825,28.2217,28.1335,28.1825,116255.0
2020-08-12 14:05:00,28.78,28.81,28.75,28.79,126028.0,28.1825,28.2119,28.1531,28.1923,126028.0
2020-08-12 14:10:00,28.78,28.83,28.77,28.83,81642.0,28.1825,28.2315,28.1727,28.2315,81642.0
2020-08-12 14:15:00,28.83,28.89,28.81,28.86,154290.0,28.2315,28.2902,28.2119,28.2608,154290.0
2020-08-12 14:20:00,28.87,28.9,28.82,28.89,247128.0,28.2706,28.3,28.2217,28.2902,247128.0
2020-08-12 14:25:00,28.9,28.98,28.88,28.94,212159.0,28.3,28.3783,28.2804,28.3392,212159.0
2020-08-12 14:30:00,28.94,28.99,28.91,28.95,186185.0,28.3392,28.3881,28.3098,28.349,186185.0
2020-08-12 14:35:00,28.95,29.01,28.94,28.96,179456.0,28.349,28.4077,28.3392,28.3588,179456.0
2020-08-12 14:40:00,28.96,28.98,28.93,28.94,101960.0,28.3588,28.3783,28.3294,28.3392,101960.0
2020-08-12 14:45:00,28.94,29.1,28.93,29.09,247891.0,28.3392,28.4959,28.3294,28.4861,247891.0
2020-08-12 14:50:00,29.09,29.13,29.06,29.09,183620.0,28.4861,28.5252,28.4567,28.4861,183620.0
2020-08-12 14:55:00,29.08,29.22,29.07,29.16,236063.0,28.4763,28.6134,28.4665,28.5546,236063.0
2020-08-12 15:00:00,29.16,29.17,29.02,29.03,262598.0,28.5546,28.5644,28.4175,28.4273,262598.0
2020-08-12 15:05:00,29.04,29.12,29.03,29.1,155958.0,28.4371,28.5154,28.4273,28.4959,155958.0
2020-08-12 15:10:00,29.11,29.17,29.08,29.14,159601.0,28.5056,28.5644,28.4763,28.535,159601.0
2020-08-12 15:15:00,29.13,29.16,29.07,29.09,155324.0,28.5252,28.5546,28.4665,28.4861,155324.0
2020-08-12 15:20:00,29.09,29.11,29.05,29.08,123127.0,28.4861,28.5056,28.4469,28.4763,123127.0
2020-08-12 15:25:00,29.09,29.16,29.08,29.13,199617.0,28.4861,28.5546,28.4763,28.5252,199617.0
2020-08-12 15:30:00,29.14,29.14,29.03,29.08,245790.0,28.535,28.535,28.4273,28.4763,245790.0
2020-08-12 15:35:00,29.08,29.09,29.04,29.05,194092.0,28.4763,28.4861,28.4371,28.4469,194092.0
2020-08-12 15:40:00,29.05,29.16,29.03,29.15,228190.0,28.4469,28.5546,28.4273,28.5448,228190.0
2020-08-12 15:45:00,29.14,29.16,29.1,29.12,259139.0,28.535,28.5546,28.4959,28.5154,259139.0
2020-08-12 15:50:00,29.13,29.23,29.12,29.22,555698.0,28.5252,28.6232,28.5154,28.6134,555698.0
2020-08-12 15:55:00,29.21,29.23,29.08,29.08,781748.0,28.6036,28.6232,28.4763,28.4763,781748.0
2020-08-13 09:30:00,28.58,29.02,28.5,28.97,801549.0,27.9866,28.4175,27.9083,28.3685,801549.0
2020-08-13 09:35:00,28.98,29.06,28.84,28.85,459656.0,28.3783,28.4567,28.2412,28.251,459656.0
2020-08-13 09:40:00,28.84,28.94,28.72,28.89,587597.0,28.2412,28.3392,28.1237,28.2902,587597.0
2020-08-13 09:45:00,28.9,29.04,28.8,29.03,360819.0,28.3,28.4371,28.2021,28.4273,360819.0
2020-08-13 09:50:00,29.04,29.51,29.04,29.49,624119.0,28.4371,28.8973,28.4371,28.8778,624119.0
2020-08-13 09:55:00,29.49,29.53,29.29,29.29,436852.0,28.8778,28.9169,28.6819,28.6819,436852.0
2020-08-13 10:00:00,29.29,29.58,29.27,29.58,399946.0,28.6819,28.9659,28.6623,28.9659,399946.0
2020-08-13 10:05:00,29.57,29.57,29.41,29.42,240423.0,28.9561,28.9561,28.7994,28.8092,240423.0
2020-08-13 10:10:00,29.41,29.47,29.27,29.28,275361.0,28.7994,28.8582,28.6623,28.6721,275361.0
2020-08-13 10:15:00,29.28,29.39,29.19,29.33,298215.0,28.6721,28.7798,28.584,28.7211,298215.0
2020-08-13 10:20:00,29.34,29.34,29.09,29.17,519240.0,28.7309,28.7309,28.4861,28.5644,519240.0
2020-08-13 10:25:00,29.18,29.22,29.05,29.05,151389.0,28.5742,28.6134,28.4469,28.4469,151389.0
2020-08-13 10:30:00,29.04,29.15,29.0,29.09,204266.0,28.4371,28.5448,28.3979,28.4861,204266.0
2020-08-13 10:35:00,29.1,29.15,28.92,28.93,256990.0,28.4959,28.5448,28.3196,28.3294,256990.0
2020-08-13 10:40:00,28.92,29.06,28.91,29.03,177695.0,28.3196,28.4567,28.3098,28.4273,177695.0
2020-08-13 10:45:00,29.04,29.18,29.01,29.06,213377.0,28.4371,28.5742,28.4077,28.4567,213377.0
2020-08-13 10:50:00,29.06,29.13,29.05,29.12,156341.0,28.4567,28.5252,28.4469,28.5154,156341.0
2020-08-13 10:55:00,29.13,29.14,29.01,29.02,153719.0,28.5252,28.535,28.4077,28.4175,153719.0
2020-08-13 11:00:00,29.01,29.01,28.88,28.91,216900.0,28.4077,28.4077,28.2804,28.3098,216900.0
2020-08-13 11:05:00,28.91,28.94,28.82,28.85,238797.0,28.3098,28.3392,28.2217,28.251,238797.0
2020-08-13 11:10:00,28.85,28.92,28.83,28.91,142384.0,28.251,28.3196,28.2315,28.3098,142384.0
2020-08-13 11:15:00,28.92,28.94,28.73,28.73,205046.0,28.3196,28.3392,28.1335,28.1335,205046.0
2020-08-13 11:20:00,28.73,28.82,28.68,28.72,199601.0,28.1335,28.2217,28.0846,28.1237,199601.0
2020-08-13 11:25:00,28.71,28.82,28.7,28.74,142723.0,28.1139,28.2217,28.1042,28.1433,142723.0
2020-08-13 11:30:00,28.75,28.84,28.73,28.77,203674.0,28.1531,28.2412,28.1335,28.1727,203674.0
2020-08-13 11:35:00,28.77,28.84,28.74,28.79,161770.0,28.1727,28.2412,28.1433,28.1923,161770.0
2020-08-13 11:40:00,28.79,28.88,28.77,28.84,173083.0,28.1923,28.2804,28.1727,28.2412,173083.0
2020-08-13 11:45:00,28.84,28.84,28.76,28.8,95493.0,28.2412,28.2412,28.1629,28.2021,95493.0
2020-08-13 11:50:00,28.8,28.89,28.8,28.89,119259.0,28.2021,28.2902,28.2021,28.2902,119259.0
2020-08-13 11:55:00,28.89,29.01,28.88,28.95,196248.0,28.2902,28.4077,28.2804,28.349,196248.0
2020-08-13 12:00:00,28.96,28.97,28.83,28.87,150022.0,28.3588,28.3685,28.2315,28.2706,150022.0
2020-08-13 12:05:00,28.87,28.92,28.83,28.9,96558.0,28.2706,28.3196,28.2315,28.3,96558.0
2020-08-13 12:10:00,28.9,28.91,28.86,28.88,55266.0,28.3,28.3098,28.2608,28.2804,55266.0
2020-08-13 12:15:00,28.88,28.93,28.84,28.87,84792.0,28.2804,28.3294,28.2412,28.2706,84792.0
2020-08-13 12:20:00,28.86,28.89,28.84,28.89,45679.0,28.2608,28.2902,28.2412,28.2902,45679.0
2020-08-13 12:25:00,28.88,28.9,28.85,28.89,52027.0,28.2804,28.3,28.251,28.2902,52027.0
2020-08-13 12:30:00,28.89,28.92,28.78,28.78,123369.0,28.2902,28.3196,28.1825,28.1825,123369.0
2020-08-13 12:35:00,28.79,28.84,28.78,28.82,71358.0,28.1923,28.2412,28.1825,28.2217,71358.0
2020-08-13 12:40:00,28.82,28.82,28.77,28.78,98491.0,28.2217,28.2217,28.1727,28.1825,98491.0
2020-08-13 12:45:00,28.79,28.86,28.78,28.85,114296.0,28.1923,28.2608,28.1825,28.251,114296.0
2020-08-13 12:50:00,28.85,28.89,28.8,28.82,82425.0,28.251,28.2902,28.2021,28.2217,82425.0
2020-08-13 12:55:00,28.81,28.83,28.78,28.8,63230.0,28.2119,28.2315,28.1825,28.2021,63230.0
2020-08-13 13:00:00,28.81,28.86,28.81,28.81,43796.0,28.2119,28.2608,28.2119,28.2119,43796.0
2020-08-13 13:05:00,28.82,28.94,28.81,28.93,235394.0,28.2217,28.3392,28.2119,28.3294,235394.0
2020-08-13 13:10:00,28.93,28.95,28.87,28.93,54131.0,28.3294,28.349,28.2706,28.3294,54131.0
2020-08-13 13:15:00,28.93,28.95,28.91,28.93,46106.0,28.3294,28.349,28.3098,28.3294,46106.0
2020-08-13 13:20:00,28.92,28.96,28.9,28.92,73365.0,28.3196,28.3588,28.3,28.3196,73365.0
2020-08-13 13:25:00,28.92,28.96,28.9,28.96,72033.0,28.3196,28.3588,28.3,28.3588,72033.0
2020-08-13 13:30:00,28.96,28.96,28.83,28.84,97519.0,28.3588,28.3588,28.2315,28.2412,97519.0
2020-08-13 13:35:00,28.84,28.85,28.81,28.84,46626.0,28.2412,28.251,28.2119,28.2412,46626.0
2020-08-13 13:40:00,28.84,28.84,28.75,28.76,108834.0,28.2412,28.2412,28.1531,28.1629,108834.0
2020-08-13 13:45:00,28.77,28.84,28.76,28.83,54386.0,28.1727,28.2412,28.1629,28.2315,54386.0
2020-08-13 13:50:00,28.84,28.84,28.78,28.79,40006.0,28.2412,28.2412,28.1825,28.1923,40006.0
2020-08-13 13:55:00,28.78,28.82,28.78,28.8,32930.0,28.1825,28.2217,28.1825,28.2021,32930.0
2020-08-13 14:00:00,28.8,28.9,28.79,28.89,81074.0,28.2021,28.3,28.1923,28.2902,81074.0
2020-08-13 14:05:00,28.89,28.91,28.85,28.86,43643.0,28.2902,28.3098,28.251,28.2608,43643.0
2020-08-13 14:10:00,28.85,28.88,28.84,28.87,56259.0,28.251,28.2804,28.2412,28.2706,56259.0
2020-08-13 14:15:00,28.87,28.89,28.81,28.83,82438.0,28.2706,28.2902,28.2119,28.2315,82438.0
2020-08-13 14:20:00,28.83,28.83,28.74,28.76,152491.0,28.2315,28.2315,28.1433,28.1629,152491.0
2020-08-13 14:25:00,28.76,28.76,28.68,28.7,186422.0,28.1629,28.1629,28.0846,28.1042,186422.0
2020-08-13 14:30:00,28.7,28.7,28.62,28.65,116797.0,28.1042,28.1042,28.0258,28.0552,116797.0
2020-08-13 14:35:00,28.65,28.65,28.55,28.57,199375.0,28.0552,28.0552,27.9573,27.9769,199375.0
2020-08-13 14:40:00,28.56,28.65,28.56,28.57,141500.0,27.9671,28.0552,27.9671,27.9769,141500.0
2020-08-13 14:45:00,28.58,28.65,28.58,28.6,96252.0,27.9866,28.0552,27.9866,28.0062,96252.0
2020-08-13 14:50:00,28.6,28.61,28.48,28.6,275801.0,28.0062,28.016,27.8887,28.0062,275801.0
2020-08-13 14:55:00,28.6,28.65,28.57,28.61,87232.0,28.0062,28.0552,27.9769,28.016,87232.0
2020-08-13 15:00:00,28.61,28.67,28.6,28.64,86509.0,28.016,28.0748,28.0062,28.0454,86509.0
2020-08-13 15:05:00,28.64,28.7,28.61,28.67,159920.0,28.0454,28.1042,28.016,28.0748,159920.0
2020-08-13 15:10:00,28.67,28.69,28.64,28.67,71780.0,28.0748,28.0944,28.0454,28.0748,71780.0
2020-08-13 15:15:00,28.67,28.74,28.65,28.74,112156.0,28.0748,28.1433,28.0552,28.1433,112156.0
2020-08-13 15:20:00,28.74,28.78,28.73,28.78,83376.0,28.1433,28.1825,28.1335,28.1825,83376.0
2020-08-13 15:25:00,28.78,28.78,28.67,28.68,130021.0,28.1825,28.1825,28.0748,28.0846,130021.0
2020-08-13 15:30:00,28.68,28.72,28.64,28.71,103476.0,28.0846,28.1237,28.0454,28.1139,103476.0
2020-08-13 15:35:00,28.71,28.73,28.64,28.65,154999.0,28.1139,28.1335,28.0454,28.0552,154999.0
2020-08-13 15:40:00,28.65,28.69,28.62,28.68,121786.0,28.0552,28.0944,28.0258,28.0846,121786.0
2020-08-13 15:45:00,28.68,28.68,28.62,28.67,169889.0,28.0846,28.0846,28.0258,28.0748,169889.0
2020-08-13 15:50:00,28.67,28.69,28.61,28.67,300461.0,28.0748,28.0944,28.016,28.0748,300461.0
2020-08-13 15:55:00,28.67,28.7,28.63,28.7,535307.0,28.0748,28.1042,28.0356,28.1042,535307.0
2020-08-14 09:30:00,28.3,28.77,28.15,28.66,878694.0,27.7125,28.1727,27.5656,28.065,878694.0
2020-08-14 09:35:00,28.66,28.7,28.38,28.39,380806.0,28.065,28.1042,27.7908,27.8006,380806.0
2020-08-14 09:40:00,28.4,28.54,28.36,28.51,261395.0,27.8104,27.9475,27.7712,27.9181,261395.0
2020-08-14 09:45:00,28.52,28.61,28.43,28.52,222701.0,27.9279,28.016,27.8398,27.9279,222701.0
2020-08-14 09:50:00,28.52,28.56,28.41,28.56,175641.0,27.9279,27.9671,27.8202,27.9671,175641.0
2020-08-14 09:55:00,28.56,28.57,28.45,28.56,140520.0,27.9671,27.9769,27.8593,27.9671,140520.0
2020-08-14 10:00:00,28.56,28.66,28.56,28.58,183108.0,27.9671,28.065,27.9671,27.9866,183108.0
2020-08-14 10:05:00,28.58,28.7,28.56,28.69,196373.0,27.9866,28.1042,27.9671,28.0944,196373.0
2020-08-14 10:10:00,28.69,28.75,28.66,28.7,231408.0,28.0944,28.1531,28.065,28.1042,231408.0
2020-08-14 10:15:00,28.7,28.95,28.68,28.87,315337.0,28.1042,28.349,28.0846,28.2706,315337.0
2020-08-14 10:20:00,28.86,29.09,28.84,29.08,333033.0,28.2608,28.4861,28.2412,28.4763,333033.0
2020-08-14 10:25:00,29.08,29.11,28.96,29.1,320134.0,28.4763,28.5056,28.3588,28.4959,320134.0
2020-08-14 10:30:00,29.08,29.1,28.94,28.95,264020.0,28.4763,28.4959,28.3392,28.349,264020.0
2020-08-14 10:35:00,28.95,29.02,28.9,28.93,181184.0,28.349,28.4175,28.3,28.3294,181184.0
2020-08-14 10:40:00,28.93,28.95,28.82,28.84,143562.0,28.3294,28.349,28.2217,28.2412,143562.0
2020-08-14 10:45:00,28.84,28.96,28.83,28.93,134042.0,28.2412,28.3588,28.2315,28.3294,134042.0
2020-08-14 10:50:00,28.93,28.96,28.77,28.82,230467.0,28.3294,28.3588,28.1727,28.2217,230467.0
2020-08-14 10:55:00,28.82,28.94,28.8,28.9,135830.0,28.2217,28.3392,28.2021,28.3,135830.0
2020-08-14 11:00:00,28.9,28.93,28.83,28.84,84108.0,28.3,28.3294,28.2315,28.2412,84108.0
2020-08-14 11:05:00,28.84,28.92,28.82,28.86,91361.0,28.2412,28.3196,28.2217,28.2608,91361.0
2020-08-14 11:10:00,28.85,28.89,28.83,28.86,53919.0,28.251,28.2902,28.2315,28.2608,53919.0
2020-08-14 11:15:00,28.86,29.05,28.84,29.03,151051.0,28.2608,28.4469,28.2412,28.4273,151051.0
2020-08-14 11:20:00,29.04,29.05,28.96,28.96,100117.0,28.4371,28.4469,28.3588,28.3588,100117.0
2020-08-14 11:25:00,28.96,29.02,28.95,28.96,105599.0,28.3588,28.4175,28.349,28.3588,105599.0
2020-08-14 11:30:00,28.97,28.99,28.93,28.95,86057.0,28.3685,28.3881,28.3294,28.349,86057.0
2020-08-14 11:35:00,28.95,29.02,28.92,29.02,94592.0,28.349,28.4175,28.3196,28.4175,94592.0
2020-08-14 11:40:00,29.01,29.04,28.96,29.02,87279.0,28.4077,28.4371,28.3588,28.4175,87279.0
2020-08-14 11:45:00,29.02,29.03,28.94,28.98,75390.0,28.4175,28.4273,28.3392,28.3783,75390.0
2020-08-14 11:50:00,28.98,29.0,28.95,28.95,90659.0,28.3783,28.3979,28.349,28.349,90659.0
2020-08-14 11:55:00,28.94,29.02,28.94,29.02,73579.0,28.3392,28.4175,28.3392,28.4175,73579.0
2020-08-14 12:00:00,29.02,29.08,29.01,29.03,110931.0,28.4175,28.4763,28.4077,28.4273,110931.0
2020-08-14 12:05:00,29.04,29.04,28.95,28.98,74080.0,28.4371,28.4371,28.349,28.3783,74080.0
2020-08-14 12:10:00,28.97,28.99,28.92,28.95,73962.0,28.3685,28.3881,28.3196,28.349,73962.0
2020-08-14 12:15:00,28.96,29.02,28.94,29.01,92881.0,28.3588,28.4175,28.3392,28.4077,92881.0
2020-08-14 12:20:00,29.0,29.03,28.94,28.97,88224.0,28.3979,28.4273,28.3392,28.3685,88224.0
2020-08-14 12:25:00,28.96,28.99,28.95,28.96,34202.0,28.3588,28.3881,28.349,28.3588,34202.0
2020-08-14 12:30:00,28.96,28.97,28.89,28.93,72825.0,28.3588,28.3685,28.2902,28.3294,72825.0
2020-08-14 12:35:00,28.92,28.94,28.87,28.88,74638.0,28.3196,28.3392,28.2706,28.2804,74638.0
2020-08-14 12:40:00,28.89,28.9,28.8,28.83,138290.0,28.2902,28.3,28.2021,28.2315,138290.0
2020-08-14 12:45:00,28.83,28.85,28.79,28.81,86559.0,28.2315,28.251,28.1923,28.2119,86559.0
2020-08-14 12:50:00,28.81,28.82,28.78,28.8,56377.0,28.2119,28.2217,28.1825,28.2021,56377.0
2020-08-14 12:55:00,28.81,28.82,28.77,28.8,76153.0,28.2119,28.2217,28.1727,28.2021,76153.0
2020-08-14 13:00:00,28.8,28.9,28.79,28.88,107105.0,28.2021,28.3,28.1923,28.2804,107105.0
2020-08-14 13:05:00,28.88,28.92,28.86,28.92,56082.0,28.2804,28.3196,28.2608,28.3196,56082.0
2020-08-14 13:10:00,28.92,28.96,28.89,28.9,77625.0,28.3196,28.3588,28.2902,28.3,77625.0
2020-08-14 13:15:00,28.9,28.91,28.83,28.85,99349.0,28.3,28.3098,28.2315,28.251,99349.0
2020-08-14 13:20:00,28.85,28.87,28.8,28.86,69184.0,28.251,28.2706,28.2021,28.2608,69184.0
2020-08-14 13:25:00,28.87,28.93,28.85,28.9,64580.0,28.2706,28.3294,28.251,28.3,64580.0
2020-08-14 13:30:00,28.9,28.96,28.88,28.95,106043.0,28.3,28.3588,28.2804,28.349,106043.0
2020-08-14 13:35:00,28.96,29.02,28.93,28.99,117577.0,28.3588,28.4175,28.3294,28.3881,117577.0
2020-08-14 13:40:00,28.99,29.08,28.99,29.05,128400.0,28.3881,28.4763,28.3881,28.4469,128400.0
2020-08-14 13:45:00,29.05,29.11,29.03,29.09,177056.0,28.4469,28.5056,28.4273,28.4861,177056.0
2020-08-14 13:50:00,29.09,29.19,29.06,29.16,205623.0,28.4861,28.584,28.4567,28.5546,205623.0
2020-08-14 13:55:00,29.17,29.17,29.06,29.06,139135.0,28.5644,28.5644,28.4567,28.4567,139135.0
2020-08-14 14:00:00,29.05,29.09,29.03,29.06,154026.0,28.4469,28.4861,28.4273,28.4567,154026.0
2020-08-14 14:05:00,29.06,29.06,29.0,29.03,54867.0,28.4567,28.4567,28.3979,28.4273,54867.0
2020-08-14 14:10:00,29.03,29.03,28.98,29.01,64985.0,28.4273,28.4273,28.3783,28.4077,64985.0
2020-08-14 14:15:00,29.0,29.04,29.0,29.03,75175.0,28.3979,28.4371,28.3979,28.4273,75175.0
2020-08-14 14:20:00,29.02,29.04,29.0,29.02,54334.0,28.4175,28.4371,28.3979,28.4175,54334.0
2020-08-14 14:25:00,29.01,29.03,28.97,28.99,74094.0,28.4077,28.4273,28.3685,28.3881,74094.0
2020-08-14 14:30:00,28.99,29.0,28.96,28.99,69395.0,28.3881,28.3979,28.3588,28.3881,69395.0
2020-08-14 14:35:00,28.99,28.99,28.96,28.96,35843.0,28.3881,28.3881,28.3588,28.3588,35843.0
2020-08-14 14:40:00,28.96,28.98,28.89,28.91,125149.0,28.3588,28.3783,28.2902,28.3098,125149.0
2020-08-14 14:45:00,28.9,28.91,28.87,28.9,81193.0,28.3,28.3098,28.2706,28.3,81193.0
2020-08-14 14:50:00,28.9,28.95,28.9,28.93,80814.0,28.3,28.349,28.3,28.3294,80814.0
2020-08-14 14:55:00,28.93,28.97,28.92,28.95,70590.0,28.3294,28.3685,28.3196,28.349,70590.0
2020-08-14 15:00:00,28.96,28.98,28.91,28.94,94134.0,28.3588,28.3783,28.3098,28.3392,94134.0
2020-08-14 15:05:00,28.94,28.94,28.92,28.93,63007.0,28.3392,28.3392,28.3196,28.3294,63007.0
2020-08-14 15:10:00,28.92,28.93,28.85,28.86,111983.0,28.3196,28.3294,28.251,28.2608,111983.0
2020-08-14 15:15:00,28.86,28.89,28.84,28.86,92752.0,28.2608,28.2902,28.2412,28.2608,92752.0
2020-08-14 15:20:00,28.86,28.9,28.86,28.88,85520.0,28.2608,28.3,28.2608,28.2804,85520.0
2020-08-14 15:25:00,28.88,28.91,28.84,28.88,137233.0,28.2804,28.3098,28.2412,28.2804,137233.0
2020-08-14 15:30:00,28.88,28.95,28.88,28.92,119633.0,28.2804,28.349,28.2804,28.3196,119633.0
2020-08-14 15:35:00,28.92,28.93,28.87,28.89,143926.0,28.3196,28.3294,28.2706,28.2902,143926.0
2020-08-14 15:40:00,28.88,28.91,28.84,28.91,154305.0,28.2804,28.3098,28.2412,28.3098,154305.0
2020-08-14 15:45:00,28.9,28.9,28.83,28.85,140850.0,28.3,28.3,28.2315,28.251,140850.0
2020-08-14 15:50:00,28.84,28.92,28.81,28.9,312065.0,28.2412,28.3196,28.2119,28.3,312065.0
2020-08-14 15:55:00,28.91,28.98,28.9,28.95,460071.0,28.3098,28.3783,28.3,28.349,460071.0
2020-08-17 09:30:00,29.04,29.04,28.55,28.57,684635.0,28.4371,28.4371,27.9573,27.9769,684635.0
2020-08-17 09:35:00,28.56,28.76,28.56,28.76,388001.0,27.9671,28.1629,27.9671,28.1629,388001.0
2020-08-17 09:40:00,28.74,28.74,28.51,28.58,306045.0,28.1433,28.1433,27.9181,27.9866,306045.0
2020-08-17 09:45:00,28.58,28.65,28.55,28.63,180870.0,27.9866,28.0552,27.9573,28.0356,180870.0
2020-08-17 09:50:00,28.62,28.63,28.32,28.38,570462.0,28.0258,28.0356,27.732,27.7908,570462.0
2020-08-17 09:55:00,28.38,28.39,28.07,28.2,637838.0,27.7908,27.8006,27.4872,27.6145,637838.0
2020-08-17 10:00:00,28.2,28.26,27.76,28.02,918300.0,27.6145,27.6733,27.1837,27.4383,918300.0
2020-08-17 10:05:00,28.02,28.06,27.84,28.01,592893.0,27.4383,27.4774,27.262,27.4285,592893.0
2020-08-17 10:10:00,28.02,28.17,28.02,28.13,299029.0,27.4383,27.5852,27.4383,27.546,299029.0
2020-08-17 10:15:00,28.13,28.18,28.05,28.1,203306.0,27.546,27.595,27.4676,27.5166,203306.0
2020-08-17 10:20:00,28.11,28.2,28.06,28.19,164010.0,27.5264,27.6145,27.4774,27.6047,164010.0
2020-08-17 10:25:00,28.18,28.21,28.06,28.07,270553.0,27.595,27.6243,27.4774,27.4872,270553.0
2020-08-17 10:30:00,28.08,28.08,27.99,28.01,218823.0,27.497,27.497,27.4089,27.4285,218823.0
2020-08-17 10:35:00,28.01,28.05,27.93,27.94,184257.0,27.4285,27.4676,27.3501,27.3599,184257.0
2020-08-17 10:40:00,27.95,28.02,27.93,27.96,152243.0,27.3697,27.4383,27.3501,27.3795,152243.0
2020-08-17 10:45:00,27.96,28.03,27.96,27.97,135779.0,27.3795,27.4481,27.3795,27.3893,135779.0
2020-08-17 10:50:00,27.98,28.0,27.92,28.0,113413.0,27.3991,27.4187,27.3403,27.4187,113413.0
2020-08-17 10:55:00,28.0,28.04,27.94,27.98,186071.0,27.4187,27.4579,27.3599,27.3991,186071.0
2020-08-17 11:00:00,27.98,28.01,27.97,27.98,80842.0,27.3991,27.4285,27.3893,27.3991,80842.0
2020-08-17 11:05:00,27.98,28.0,27.87,27.92,208350.0,27.3991,27.4187,27.2914,27.3403,208350.0
2020-08-17 11:10:00,27.93,27.99,27.91,27.99,136587.0,27.3501,27.4089,27.3306,27.4089,136587.0
2020-08-17 11:15:00,27.99,28.0,27.93,27.99,104026.0,27.4089,27.4187,27.3501,27.4089,104026.0
2020-08-17 11:20:00,27.98,28.06,27.98,28.02,178180.0,27.3991,27.4774,27.3991,27.4383,178180.0
2020-08-17 11:25:00,28.02,28.03,27.91,27.92,116142.0,27.4383,27.4481,27.3306,27.3403,116142.0
2020-08-17 11:30:00,27.92,27.93,27.85,27.88,110473.0,27.3403,27.3501,27.2718,27.3012,110473.0
2020-08-17 11:35:00,27.88,27.93,27.85,27.92,154181.0,27.3012,27.3501,27.2718,27.3403,154181.0
2020-08-17 11:40:00,27.91,27.99,27.9,27.92,157143.0,27.3306,27.4089,27.3208,27.3403,157143.0
2020-08-17 11:45:00,27.92,27.99,27.9,27.98,74442.0,27.3403,27.4089,27.3208,27.3991,74442.0
2020-08-17 11:50:00,27.98,28.02,27.96,28.02,65012.0,27.3991,27.4383,27.3795,27.4383,65012.0
2020-08-17 11:55:00,28.01,28.04,27.96,27.97,88615.0,27.4285,27.4579,27.3795,27.3893,88615.0
2020-08-17 12:00:00,27.97,28.02,27.96,28.0,55622.0,27.3893,27.4383,27.3795,27.4187,55622.0
2020-08-17 12:05:00,27.99,28.02,27.94,27.96,42649.0,27.4089,27.4383,27.3599,27.3795,42649.0
2020-08-17 12:10:00,27.95,27.97,27.86,27.88,132816.0,27.3697,27.3893,27.2816,27.3012,132816.0
2020-08-17 12:15:00,27.88,27.95,27.88,27.89,71384.0,27.3012,27.3697,27.3012,27.311,71384.0
2020-08-17 12:20:00,27.89,27.92,27.88,27.92,88354.0,27.311,27.3403,27.3012,27.3403,88354.0
2020-08-17 12:25:00,27.92,27.95,27.91,27.93,33398.0,27.3403,27.3697,27.3306,27.3501,33398.0
2020-08-17 12:30:00,27.94,27.97,27.93,27.96,62423.0,27.3599,27.3893,27.3501,27.3795,62423.0
2020-08-17 12:35:00,27.96,27.99,27.95,27.97,65854.0,27.3795,27.4089,27.3697,27.3893,65854.0
2020-08-17 12:40:00,27.97,27.98,27.93,27.95,66919.0,27.3893,27.3991,27.3501,27.3697,66919.0
2020-08-17 12:45:00,27.95,27.97,27.93,27.94,48940.0,27.3697,27.3893,27.3501,27.3599,48940.0
2020-08-17 12:50:00,27.94,27.95,27.91,27.93,60935.0,27.3599,27.3697,27.3306,27.3501,60935.0
2020-08-17 12:55:00,27.93,28.16,27.93,28.14,481489.0,27.3501,27.5754,27.3501,27.5558,481489.0
2020-08-17 13:00:00,28.13,28.18,28.1,28.13,156068.0,27.546,27.595,27.5166,27.546,156068.0
2020-08-17 13:05:00,28.14,28.17,28.13,28.16,86400.0,27.5558,27.5852,27.546,27.5754,86400.0
2020-08-17 13:10:00,28.15,28.21,28.15,28.2,122566.0,27.5656,27.6243,27.5656,27.6145,122566.0
2020-08-17 13:15:00,28.2,28.21,28.15,28.16,112177.0,27.6145,27.6243,27.5656,27.5754,112177.0
2020-08-17 13:20:00,28.16,28.17,28.14,28.15,62912.0,27.5754,27.5852,27.5558,27.5656,62912.0
2020-08-17 13:25:00,28.16,28.17,28.07,28.09,117829.0,27.5754,27.5852,27.4872,27.5068,117829.0
2020-08-17 13:30:00,28.09,28.11,28.04,28.06,86687.0,27.5068,27.5264,27.4579,27.4774,86687.0
2020-08-17 13:35:00,28.07,28.1,28.03,28.04,39459.0,27.4872,27.5166,27.4481,27.4579,39459.0
2020-08-17 13:40:00,28.04,28.05,28.01,28.03,56119.0,27.4579,27.4676,27.4285,27.4481,56119.0
2020-08-17 13:45:00,28.03,28.04,28.01,28.01,98193.0,27.4481,27.4579,27.4285,27.4285,98193.0
2020-08-17 13:50:00,28.02,28.1,28.01,28.08,37139.0,27.4383,27.5166,27.4285,27.497,37139.0
2020-08-17 13:55:00,28.08,28.11,28.06,28.1,54759.0,27.497,27.5264,27.4774,27.5166,54759.0
2020-08-17 14:00:00,28.1,28.12,28.09,28.1,45860.0,27.5166,27.5362,27.5068,27.5166,45860.0
2020-08-17 14:05:00,28.1,28.11,28.05,28.07,127788.0,27.5166,27.5264,27.4676,27.4872,127788.0
2020-08-17 14:10:00,28.07,28.07,28.0,28.01,79696.0,27.4872,27.4872,27.4187,27.4285,79696.0
2020-08-17 14:15:00,28.02,28.04,28.01,28.04,46656.0,27.4383,27.4579,27.4285,27.4579,46656.0
2020-08-17 14:20:00,28.03,28.08,28.03,28.05,57462.0,27.4481,27.497,27.4481,27.4676,57462.0
2020-08-17 14:25:00,28.06,28.07,28.03,28.04,46535.0,27.4774,27.4872,27.4481,27.4579,46535.0
2020-08-17 14:30:00,28.03,28.05,28.0,28.01,97963.0,27.4481,27.4676,27.4187,27.4285,97963.0
2020-08-17 14:35:00,28.01,28.04,27.99,28.03,62061.0,27.4285,27.4579,27.4089,27.4481,62061.0
2020-08-17 14:40:00,28.03,28.06,28.02,28.05,48858.0,27.4481,27.4774,27.4383,27.4676,48858.0
2020-08-17 14:45:00,28.04,28.04,27.98,28.02,69442.0,27.4579,27.4579,27.3991,27.4383,69442.0
2020-08-17 14:50:00,28.02,28.05,28.0,28.04,61406.0,27.4383,27.4676,27.4187,27.4579,61406.0
2020-08-17 14:55:00,28.03,28.04,27.97,28.0,74042.0,27.4481,27.4579,27.3893,27.4187,74042.0
2020-08-17 15:00:00,27.99,28.0,27.94,27.97,108294.0,27.4089,27.4187,27.3599,27.3893,108294.0
2020-08-17 15:05:00,27.96,28.0,27.96,28.0,96839.0,27.3795,27.4187,27.3795,27.4187,96839.0
2020-08-17 15:10:00,27.99,28.03,27.99,28.01,65533.0,27.4089,27.4481,27.4089,27.4285,65533.0
2020-08-17 15:15:00,28.01,28.02,27.95,27.99,90496.0,27.4285,27.4383,27.3697,27.4089,90496.0
2020-08-17 15:20:00,27.99,27.99,27.95,27.96,84876.0,27.4089,27.4089,27.3697,27.3795,84876.0
2020-08-17 15:25:00,27.96,28.0,27.95,27.99,65235.0,27.3795,27.4187,27.3697,27.4089,65235.0
2020-08-17 15:30:00,27.98,28.0,27.95,27.97,118920.0,27.3991,27.4187,27.3697,27.3893,118920.0
2020-08-17 15:35:00,27.96,27.99,27.95,27.98,105209.0,27.3795,27.4089,27.3697,27.3991,105209.0
2020-08-17 15:40:00,27.98,28.03,27.98,28.02,149885.0,27.3991,27.4481,27.3991,27.4383,149885.0
2020-08-17 15:45:00,28.01,28.02,27.98,27.99,184684.0,27.4285,27.4383,27.3991,27.4089,184684.0
2020-08-17 15:50:00,27.99,28.06,27.98,28.06,336740.0,27.4089,27.4774,27.3991,27.4774,336740.0
2020-08-17 15:55:00,28.05,28.06,28.0,28.02,471265.0,27.4676,27.4774,27.4187,27.4383,471265.0
2020-08-18 09:30:00,28.0,28.08,27.84,27.91,805876.0,27.4187,27.497,27.262,27.3306,805876.0
2020-08-18 09:35:00,27.91,28.19,27.91,27.99,563350.0,27.3306,27.6047,27.3306,27.4089,563350.0
2020-08-18 09:40:00,27.99,28.28,27.94,28.26,444273.0,27.4089,27.6929,27.3599,27.6733,444273.0
2020-08-18 09:45:00,28.27,28.28,28.07,28.08,302013.0,27.6831,27.6929,27.4872,27.497,302013.0
2020-08-18 09:50:00,28.07,28.08,27.99,28.02,212113.0,27.4872,27.497,27.4089,27.4383,212113.0
2020-08-18 09:55:00,28.01,28.08,27.9,28.02,238695.0,27.4285,27.497,27.3208,27.4383,238695.0
2020-08-18 10:00:00,28.02,28.06,27.95,28.01,264780.0,27.4383,27.4774,27.3697,27.4285,264780.0
2020-08-18 10:05:00,28.01,28.01,27.81,27.84,239778.0,27.4285,27.4285,27.2326,27.262,239778.0
2020-08-18 10:10:00,27.83,27.83,27.7,27.79,359263.0,27.2522,27.2522,27.1249,27.213,359263.0
2020-08-18 10:15:00,27.78,27.82,27.68,27.79,159444.0,27.2033,27.2424,27.1053,27.213,159444.0
2020-08-18 10:20:00,27.79,27.8,27.62,27.67,241879.0,27.213,27.2228,27.0466,27.0955,241879.0
2020-08-18 10:25:00,27.67,27.75,27.64,27.67,203800.0,27.0955,27.1739,27.0662,27.0955,203800.0
2020-08-18 10:30:00,27.66,27.67,27.45,27.53,481619.0,27.0857,27.0955,26.8801,26.9584,481619.0
2020-08-18 10:35:00,27.53,27.58,27.5,27.58,150729.0,26.9584,27.0074,26.9291,27.0074,150729.0
2020-08-18 10:40:00,27.58,27.62,27.5,27.5,99558.0,27.0074,27.0466,26.9291,26.9291,99558.0
2020-08-18 10:45:00,27.5,27.55,27.47,27.52,159140.0,26.9291,26.978,26.8997,26.9487,159140.0
2020-08-18 10:50:00,27.51,27.56,27.48,27.53,130824.0,26.9389,26.9878,26.9095,26.9584,130824.0
2020-08-18 10:55:00,27.53,27.65,27.51,27.63,153171.0,26.9584,27.076,26.9389,27.0564,153171.0
2020-08-18 11:00:00,27.63,27.65,27.58,27.61,87553.0,27.0564,27.076,27.0074,27.0368,87553.0
2020-08-18 11:05:00,27.6,27.62,27.56,27.6,54914.0,27.027,27.0466,26.9878,27.027,54914.0
2020-08-18 11:10:00,27.61,27.69,27.61,27.68,142272.0,27.0368,27.1151,27.0368,27.1053,142272.0
2020-08-18 11:15:00,27.68,27.71,27.63,27.66,245410.0,27.1053,27.1347,27.0564,27.0857,245410.0
2020-08-18 11:20:00,27.67,27.7,27.64,27.69,85055.0,27.0955,27.1249,27.0662,27.1151,85055.0
2020-08-18 11:25:00,27.69,27.77,27.68,27.73,271469.0,27.1151,27.1935,27.1053,27.1543,271469.0
2020-08-18 11:30:00,27.72,27.77,27.67,27.75,80390.0,27.1445,27.1935,27.0955,27.1739,80390.0
2020-08-18 11:35:00,27.76,27.77,27.65,27.67,107999.0,27.1837,27.1935,27.076,27.0955,107999.0
2020-08-18 11:40:00,27.68,27.71,27.64,27.69,134060.0,27.1053,27.1347,27.0662,27.1151,134060.0
2020-08-18 11:45:00,27.68,27.72,27.64,27.69,109373.0,27.1053,27.1445,27.0662,27.1151,109373.0
2020-08-18 11:50:00,27.69,27.7,27.67,27.69,40760.0,27.1151,27.1249,27.0955,27.1151,40760.0
2020-08-18 11:55:00,27.7,27.72,27.67,27.7,41493.0,27.1249,27.1445,27.0955,27.1249,41493.0
2020-08-18 12:00:00,27.69,27.71,27.67,27.71,43638.0,27.1151,27.1347,27.0955,27.1347,43638.0
2020-08-18 12:05:00,27.71,27.71,27.64,27.65,28963.0,27.1347,27.1347,27.0662,27.076,28963.0
2020-08-18 12:10:00,27.65,27.66,27.49,27.51,162850.0,27.076,27.0857,26.9193,26.9389,162850.0
2020-08-18 12:15:00,27.5,27.54,27.46,27.47,163758.0,26.9291,26.9682,26.8899,26.8997,163758.0
2020-08-18 12:20:00,27.46,27.47,27.39,27.43,138738.0,26.8899,26.8997,26.8214,26.8605,138738.0
2020-08-18 12:25:00,27.43,27.51,27.42,27.5,87168.0,26.8605,26.9389,26.8507,26.9291,87168.0
2020-08-18 12:30:00,27.49,27.5,27.41,27.43,121007.0,26.9193,26.9291,26.8409,26.8605,121007.0
2020-08-18 12:35:00,27.43,27.44,27.37,27.44,114156.0,26.8605,26.8703,26.8018,26.8703,114156.0
2020-08-18 12:40:00,27.44,27.47,27.38,27.43,114589.0,26.8703,26.8997,26.8116,26.8605,114589.0
2020-08-18 12:45:00,27.43,27.44,27.38,27.41,91179.0,26.8605,26.8703,26.8116,26.8409,91179.0
2020-08-18 12:50:00,27.41,27.46,27.4,27.45,60557.0,26.8409,26.8899,26.8311,26.8801,60557.0
2020-08-18 12:55:00,27.46,27.47,27.41,27.45,62045.0,26.8899,26.8997,26.8409,26.8801,62045.0
2020-08-18 13:00:00,27.45,27.45,27.4,27.43,46864.0,26.8801,26.8801,26.8311,26.8605,46864.0
2020-08-18 13:05:00,27.43,27.5,27.42,27.5,68396.0,26.8605,26.9291,26.8507,26.9291,68396.0
2020-08-18 13:10:00,27.49,27.53,27.48,27.5,91616.0,26.9193,26.9584,26.9095,26.9291,91616.0
2020-08-18 13:15:00,27.5,27.5,27.44,27.46,45512.0,26.9291,26.9291,26.8703,26.8899,45512.0
2020-08-18 13:20:00,27.46,27.47,27.44,27.45,37140.0,26.8899,26.8997,26.8703,26.8801,37140.0
2020-08-18 13:25:00,27.46,27.46,27.42,27.45,47779.0,26.8899,26.8899,26.8507,26.8801,47779.0
2020-08-18 13:30:00,27.45,27.51,27.44,27.48,67735.0,26.8801,26.9389,26.8703,26.9095,67735.0
2020-08-18 13:35:00,27.48,27.54,27.47,27.54,91547.0,26.9095,26.9682,26.8997,26.9682,91547.0
2020-08-18 13:40:00,27.54,27.64,27.52,27.6,165978.0,26.9682,27.0662,26.9487,27.027,165978.0
2020-08-18 13:45:00,27.6,27.63,27.56,27.63,77875.0,27.027,27.0564,26.9878,27.0564,77875.0
2020-08-18 13:50:00,27.62,27.66,27.6,27.63,59985.0,27.0466,27.0857,27.027,27.0564,59985.0
2020-08-18 13:55:00,27.64,27.66,27.62,27.64,64532.0,27.0662,27.0857,27.0466,27.0662,64532.0
2020-08-18 14:00:00,27.64,27.64,27.56,27.57,82920.0,27.0662,27.0662,26.9878,26.9976,82920.0
2020-08-18 14:05:00,27.58,27.6,27.55,27.59,61145.0,27.0074,27.027,26.978,27.0172,61145.0
2020-08-18 14:10:00,27.6,27.65,27.58,27.65,68953.0,27.027,27.076,27.0074,27.076,68953.0
2020-08-18 14:15:00,27.64,27.64,27.57,27.58,72902.0,27.0662,27.0662,26.9976,27.0074,72902.0
2020-08-18 14:20:00,27.58,27.63,27.56,27.63,79248.0,27.0074,27.0564,26.9878,27.0564,79248.0
2020-08-18 14:25:00,27.63,27.63,27.56,27.58,66453.0,27.0564,27.0564,26.9878,27.0074,66453.0
2020-08-18 14:30:00,27.58,27.61,27.57,27.59,61482.0,27.0074,27.0368,26.9976,27.0172,61482.0
2020-08-18 14:35:00,27.59,27.59,27.53,27.53,58364.0,27.0172,27.0172,26.9584,26.9584,58364.0
2020-08-18 14:40:00,27.54,27.6,27.53,27.58,60674.0,26.9682,27.027,26.9584,27.0074,60674.0
2020-08-18 14:45:00,27.59,27.62,27.58,27.59,99270.0,27.0172,27.0466,27.0074,27.0172,99270.0
2020-08-18 14:50:00,27.58,27.61,27.57,27.58,54556.0,27.0074,27.0368,26.9976,27.0074,54556.0
2020-08-18 14:55:00,27.58,27.6,27.56,27.56,53219.0,27.0074,27.027,26.9878,26.9878,53219.0
2020-08-18 15:00:00,27.57,27.62,27.56,27.59,69423.0,26.9976,27.0466,26.9878,27.0172,69423.0
2020-08-18 15:05:00,27.58,27.6,27.54,27.54,44930.0,27.0074,27.027,26.9682,26.9682,44930.0
2020-08-18 15:10:00,27.55,27.58,27.53,27.58,72814.0,26.978,27.0074,26.9584,27.0074,72814.0
2020-08-18 15:15:00,27.58,27.59,27.51,27.56,66416.0,27.0074,27.0172,26.9389,26.9878,66416.0
2020-08-18 15:20:00,27.57,27.59,27.54,27.57,64895.0,26.9976,27.0172,26.9682,26.9976,64895.0
2020-08-18 15:25:00,27.57,27.6,27.54,27.6,88913.0,26.9976,27.027,26.9682,27.027,88913.0
2020-08-18 15:30:00,27.6,27.61,27.58,27.61,100779.0,27.027,27.0368,27.0074,27.0368,100779.0
2020-08-18 15:35:00,27.61,27.61,27.56,27.58,91996.0,27.0368,27.0368,26.9878,27.0074,91996.0
2020-08-18 15:40:00,27.58,27.6,27.55,27.56,96091.0,27.0074,27.027,26.978,26.9878,96091.0
2020-08-18 15:45:00,27.56,27.59,27.55,27.57,183269.0,26.9878,27.0172,26.978,26.9976,183269.0
2020-08-18 15:50:00,27.56,27.63,27.55,27.63,312006.0,26.9878,27.0564,26.978,27.0564,312006.0
2020-08-18 15:55:00,27.63,27.63,27.56,27.62,555355.0,27.0564,27.0564,26.9878,27.0466,555355.0
2020-08-19 09:30:00,27.75,28.22,27.65,28.12,995839.0,27.1739,27.6341,27.076,27.5362,995839.0
2020-08-19 09:35:00,28.12,28.42,28.07,28.38,837443.0,27.5362,27.83,27.4872,27.7908,837443.0
2020-08-19 09:40:00,28.38,28.54,28.34,28.46,729181.0,27.7908,27.9475,27.7516,27.8691,729181.0
2020-08-19 09:45:00,28.46,28.79,28.44,28.77,666783.0,27.8691,28.1923,27.8496,28.1727,666783.0
2020-08-19 09:50:00,28.77,29.11,28.74,28.95,1073524.0,28.1727,28.5056,28.1433,28.349,1073524.0
2020-08-19 09:55:00,28.96,29.12,28.85,28.86,753299.0,28.3588,28.5154,28.251,28.2608,753299.0
2020-08-19 10:00:00,28.86,29.02,28.84,28.89,516680.0,28.2608,28.4175,28.2412,28.2902,516680.0
2020-08-19 10:05:00,28.89,28.93,28.62,28.67,619631.0,28.2902,28.3294,28.0258,28.0748,619631.0
2020-08-19 10:10:00,28.66,28.89,28.53,28.83,695377.0,28.065,28.2902,27.9377,28.2315,695377.0
2020-08-19 10:15:00,28.83,28.84,28.48,28.53,417359.0,28.2315,28.2412,27.8887,27.9377,417359.0
2020-08-19 10:20:00,28.54,28.65,28.47,28.61,316327.0,27.9475,28.0552,27.8789,28.016,316327.0
2020-08-19 10:25:00,28.62,28.73,28.55,28.56,283352.0,28.0258,28.1335,27.9573,27.9671,283352.0
2020-08-19 10:30:00,28.57,28.59,28.49,28.53,197234.0,27.9769,27.9964,27.8985,27.9377,197234.0
2020-08-19 10:35:00,28.53,28.6,28.36,28.36,369430.0,27.9377,28.0062,27.7712,27.7712,369430.0
2020-08-19 10:40:00,28.37,28.48,28.37,28.46,143906.0,27.781,27.8887,27.781,27.8691,143906.0
2020-08-19 10:45:00,28.46,28.56,28.45,28.49,358605.0,27.8691,27.9671,27.8593,27.8985,358605.0
2020-08-19 10:50:00,28.48,28.57,28.4,28.5,304589.0,27.8887,27.9769,27.8104,27.9083,304589.0
2020-08-19 10:55:00,28.5,28.51,28.37,28.38,211419.0,27.9083,27.9181,27.781,27.7908,211419.0
2020-08-19 11:00:00,28.38,28.38,28.17,28.19,759360.0,27.7908,27.7908,27.5852,27.6047,759360.0
2020-08-19 11:05:00,28.2,28.23,28.13,28.19,269111.0,27.6145,27.6439,27.546,27.6047,269111.0
2020-08-19 11:10:00,28.18,28.23,28.12,28.22,259658.0,27.595,27.6439,27.5362,27.6341,259658.0
2020-08-19 11:15:00,28.22,28.22,28.11,28.17,142603.0,27.6341,27.6341,27.5264,27.5852,142603.0
2020-08-19 11:20:00,28.17,28.3,28.16,28.24,251950.0,27.5852,27.7125,27.5754,27.6537,251950.0
2020-08-19 11:25:00,28.24,28.27,28.2,28.25,185819.0,27.6537,27.6831,27.6145,27.6635,185819.0
2020-08-19 11:30:00,28.26,28.3,28.15,28.29,235868.0,27.6733,27.7125,27.5656,27.7027,235868.0
2020-08-19 11:35:00,28.29,28.33,28.21,28.23,227321.0,27.7027,27.7418,27.6243,27.6439,227321.0
2020-08-19 11:40:00,28.24,28.28,28.14,28.19,274022.0,27.6537,27.6929,27.5558,27.6047,274022.0
2020-08-19 11:45:00,28.18,28.22,28.12,28.15,161536.0,27.595,27.6341,27.5362,27.5656,161536.0
2020-08-19 11:50:00,28.14,28.2,28.09,28.15,119353.0,27.5558,27.6145,27.5068,27.5656,119353.0
2020-08-19 11:55:00,28.15,28.17,28.04,28.08,163456.0,27.5656,27.5852,27.4579,27.497,163456.0
2020-08-19 12:00:00,28.07,28.07,27.99,28.05,214445.0,27.4872,27.4872,27.4089,27.4676,214445.0
2020-08-19 12:05:00,28.04,28.1,28.04,28.1,118088.0,27.4579,27.5166,27.4579,27.5166,118088.0
2020-08-19 12:10:00,28.1,28.12,28.06,28.11,101693.0,27.5166,27.5362,27.4774,27.5264,101693.0
2020-08-19 12:15:00,28.11,28.12,28.08,28.12,111517.0,27.5264,27.5362,27.497,27.5362,111517.0
2020-08-19 12:20:00,28.11,28.18,28.1,28.17,152315.0,27.5264,27.595,27.5166,27.5852,152315.0
2020-08-19 12:25:00,28.17,28.18,28.08,28.11,100387.0,27.5852,27.595,27.497,27.5264,100387.0
2020-08-19 12:30:00,28.11,28.22,28.1,28.21,138400.0,27.5264,27.6341,27.5166,27.6243,138400.0
2020-08-19 12:35:00,28.21,28.23,28.15,28.19,181556.0,27.6243,27.6439,27.5656,27.6047,181556.0
2020-08-19 12:40:00,28.18,28.2,28.08,28.09,124786.0,27.595,27.6145,27.497,27.5068,124786.0
2020-08-19 12:45:00,28.1,28.13,28.05,28.07,153486.0,27.5166,27.546,27.4676,27.4872,153486.0
2020-08-19 12:50:00,28.07,28.07,28.02,28.04,138371.0,27.4872,27.4872,27.4383,27.4579,138371.0
2020-08-19 12:55:00,28.05,28.1,28.02,28.05,130667.0,27.4676,27.5166,27.4383,27.4676,130667.0
2020-08-19 13:00:00,28.05,28.07,28.02,28.02,47555.0,27.4676,27.4872,27.4383,27.4383,47555.0
2020-08-19 13:05:00,28.03,28.11,28.02,28.11,90927.0,27.4481,27.5264,27.4383,27.5264,90927.0
2020-08-19 13:10:00,28.11,28.14,28.05,28.05,112630.0,27.5264,27.5558,27.4676,27.4676,112630.0
2020-08-19 13:15:00,28.05,28.07,28.03,28.04,62370.0,27.4676,27.4872,27.4481,27.4579,62370.0
2020-08-19 13:20:00,28.05,28.1,28.04,28.06,50056.0,27.4676,27.5166,27.4579,27.4774,50056.0
2020-08-19 13:25:00,28.05,28.06,28.04,28.05,47743.0,27.4676,27.4774,27.4579,27.4676,47743.0
2020-08-19 13:30:00,28.05,28.08,28.03,28.04,76363.0,27.4676,27.497,27.4481,27.4579,76363.0
2020-08-19 13:35:00,28.04,28.04,27.91,27.92,201091.0,27.4579,27.4579,27.3306,27.3403,201091.0
2020-08-19 13:40:00,27.92,27.99,27.91,27.98,96680.0,27.3403,27.4089,27.3306,27.3991,96680.0
2020-08-19 13:45:00,27.98,27.99,27.94,27.99,83507.0,27.3991,27.4089,27.3599,27.4089,83507.0
2020-08-19 13:50:00,27.98,27.98,27.9,27.9,116128.0,27.3991,27.3991,27.3208,27.3208,116128.0
2020-08-19 13:55:00,27.9,27.96,27.89,27.95,81350.0,27.3208,27.3795,27.311,27.3697,81350.0
2020-08-19 14:00:00,27.94,28.0,27.91,28.0,71016.0,27.3599,27.4187,27.3306,27.4187,71016.0
2020-08-19 14:05:00,28.0,28.01,27.96,27.98,85553.0,27.4187,27.4285,27.3795,27.3991,85553.0
2020-08-19 14:10:00,27.98,27.98,27.86,27.87,79462.0,27.3991,27.3991,27.2816,27.2914,79462.0
2020-08-19 14:15:00,27.87,27.87,27.8,27.83,200049.0,27.2914,27.2914,27.2228,27.2522,200049.0
2020-08-19 14:20:00,27.83,27.95,27.82,27.88,182565.0,27.2522,27.3697,27.2424,27.3012,182565.0
2020-08-19 14:25:00,27.88,27.93,27.86,27.86,83499.0,27.3012,27.3501,27.2816,27.2816,83499.0
2020-08-19 14:30:00,27.86,27.88,27.78,27.79,152872.0,27.2816,27.3012,27.2033,27.213,152872.0
2020-08-19 14:35:00,27.8,27.82,27.74,27.81,154117.0,27.2228,27.2424,27.1641,27.2326,154117.0
2020-08-19 14:40:00,27.8,27.83,27.75,27.81,139167.0,27.2228,27.2522,27.1739,27.2326,139167.0
2020-08-19 14:45:00,27.82,27.86,27.79,27.81,101701.0,27.2424,27.2816,27.213,27.2326,101701.0
2020-08-19 14:50:00,27.81,27.85,27.76,27.8,75143.0,27.2326,27.2718,27.1837,27.2228,75143.0
2020-08-19 14:55:00,27.8,27.82,27.76,27.8,81957.0,27.2228,27.2424,27.1837,27.2228,81957.0
2020-08-19 15:00:00,27.8,27.83,27.79,27.81,69554.0,27.2228,27.2522,27.213,27.2326,69554.0
2020-08-19 15:05:00,27.82,27.87,27.8,27.82,101101.0,27.2424,27.2914,27.2228,27.2424,101101.0
2020-08-19 15:10:00,27.82,27.83,27.76,27.77,105025.0,27.2424,27.2522,27.1837,27.1935,105025.0
2020-08-19 15:15:00,27.77,27.8,27.73,27.73,97428.0,27.1935,27.2228,27.1543,27.1543,97428.0
2020-08-19 15:20:00,27.73,27.78,27.73,27.75,140037.0,27.1543,27.2033,27.1543,27.1739,140037.0
2020-08-19 15:25:00,27.76,27.77,27.68,27.71,345543.0,27.1837,27.1935,27.1053,27.1347,345543.0
2020-08-19 15:30:00,27.71,27.73,27.67,27.68,115066.0,27.1347,27.1543,27.0955,27.1053,115066.0
2020-08-19 15:35:00,27.68,27.75,27.67,27.68,120715.0,27.1053,27.1739,27.0955,27.1053,120715.0
2020-08-19 15:40:00,27.68,27.7,27.62,27.63,273959.0,27.1053,27.1249,27.0466,27.0564,273959.0
2020-08-19 15:45:00,27.63,27.64,27.58,27.61,236995.0,27.0564,27.0662,27.0074,27.0368,236995.0
2020-08-19 15:50:00,27.61,27.64,27.55,27.64,294125.0,27.0368,27.0662,26.978,27.0662,294125.0
2020-08-19 15:55:00,27.63,27.69,27.61,27.69,420182.0,27.0564,27.1151,27.0368,27.1151,420182.0
2020-08-20 09:30:00,27.52,27.67,27.26,27.29,1437735.0,26.9487,27.0955,26.6941,26.7234,1437735.0
2020-08-20 09:35:00,27.3,27.43,27.21,27.25,396343.0,26.7332,26.8605,26.6451,26.6843,396343.0
2020-08-20 09:40:00,27.26,27.31,27.09,27.16,454722.0,26.6941,26.743,26.5276,26.5961,454722.0
2020-08-20 09:45:00,27.14,27.26,27.12,27.17,254075.0,26.5765,26.6941,26.557,26.6059,254075.0
2020-08-20 09:50:00,27.16,27.2,27.09,27.15,217337.0,26.5961,26.6353,26.5276,26.5863,217337.0
2020-08-20 09:55:00,27.15,27.2,27.06,27.08,220248.0,26.5863,26.6353,26.4982,26.5178,220248.0
2020-08-20 10:00:00,27.08,27.18,27.02,27.14,304348.0,26.5178,26.6157,26.459,26.5765,304348.0
2020-08-20 10:05:00,27.14,27.17,27.07,27.14,189412.0,26.5765,26.6059,26.508,26.5765,189412.0
2020-08-20 10:10:00,27.15,27.31,27.15,27.27,332146.0,26.5863,26.743,26.5863,26.7038,332146.0
2020-08-20 10:15:00,27.28,27.39,27.27,27.35,308087.0,26.7136,26.8214,26.7038,26.7822,308087.0
2020-08-20 10:20:00,27.35,27.39,27.25,27.3,391440.0,26.7822,26.8214,26.6843,26.7332,391440.0
2020-08-20 10:25:00,27.31,27.47,27.31,27.42,249733.0,26.743,26.8997,26.743,26.8507,249733.0
2020-08-20 10:30:00,27.41,27.45,27.35,27.36,209557.0,26.8409,26.8801,26.7822,26.792,209557.0
2020-08-20 10:35:00,27.37,27.41,27.3,27.31,189662.0,26.8018,26.8409,26.7332,26.743,189662.0
2020-08-20 10:40:00,27.31,27.38,27.23,27.26,195388.0,26.743,26.8116,26.6647,26.6941,195388.0
2020-08-20 10:45:00,27.25,27.25,27.15,27.2,204167.0,26.6843,26.6843,26.5863,26.6353,204167.0
2020-08-20 10:50:00,27.19,27.26,27.17,27.25,116410.0,26.6255,26.6941,26.6059,26.6843,116410.0
2020-08-20 10:55:00,27.25,27.27,27.12,27.17,189521.0,26.6843,26.7038,26.557,26.6059,189521.0
2020-08-20 11:00:00,27.17,27.23,27.16,27.2,157264.0,26.6059,26.6647,26.5961,26.6353,157264.0
2020-08-20 11:05:00,27.2,27.32,27.2,27.31,157835.0,26.6353,26.7528,26.6353,26.743,157835.0
2020-08-20 11:10:00,27.32,27.38,27.3,27.31,154189.0,26.7528,26.8116,26.7332,26.743,154189.0
2020-08-20 11:15:00,27.31,27.36,27.31,27.33,145806.0,26.743,26.792,26.743,26.7626,145806.0
2020-08-20 11:20:00,27.32,27.35,27.29,27.34,68353.0,26.7528,26.7822,26.7234,26.7724,68353.0
2020-08-20 11:25:00,27.34,27.39,27.3,27.39,217304.0,26.7724,26.8214,26.7332,26.8214,217304.0
2020-08-20 11:30:00,27.39,27.49,27.37,27.48,187036.0,26.8214,26.9193,26.8018,26.9095,187036.0
2020-08-20 11:35:00,27.48,27.54,27.47,27.52,131952.0,26.9095,26.9682,26.8997,26.9487,131952.0
2020-08-20 11:40:00,27.51,27.61,27.51,27.56,208989.0,26.9389,27.0368,26.9389,26.9878,208989.0
2020-08-20 11:45:00,27.56,27.56,27.48,27.5,166848.0,26.9878,26.9878,26.9095,26.9291,166848.0
2020-08-20 11:50:00,27.49,27.54,27.47,27.52,109388.0,26.9193,26.9682,26.8997,26.9487,109388.0
2020-08-20 11:55:00,27.52,27.57,27.48,27.49,103944.0,26.9487,26.9976,26.9095,26.9193,103944.0
2020-08-20 12:00:00,27.49,27.51,27.45,27.49,103120.0,26.9193,26.9389,26.8801,26.9193,103120.0
2020-08-20 12:05:00,27.48,27.54,27.47,27.5,59870.0,26.9095,26.9682,26.8997,26.9291,59870.0
2020-08-20 12:10:00,27.51,27.53,27.46,27.49,77553.0,26.9389,26.9584,26.8899,26.9193,77553.0
2020-08-20 12:15:00,27.49,27.5,27.39,27.41,119284.0,26.9193,26.9291,26.8214,26.8409,119284.0
2020-08-20 12:20:00,27.41,27.45,27.39,27.44,72883.0,26.8409,26.8801,26.8214,26.8703,72883.0
2020-08-20 12:25:00,27.45,27.48,27.43,27.48,90803.0,26.8801,26.9095,26.8605,26.9095,90803.0
2020-08-20 12:30:00,27.47,27.53,27.45,27.53,77024.0,26.8997,26.9584,26.8801,26.9584,77024.0
2020-08-20 12:35:00,27.52,27.55,27.49,27.55,60696.0,26.9487,26.978,26.9193,26.978,60696.0
2020-08-20 12:40:00,27.55,27.72,27.54,27.72,328450.0,26.978,27.1445,26.9682,27.1445,328450.0
2020-08-20 12:45:00,27.71,27.74,27.63,27.68,111941.0,27.1347,27.1641,27.0564,27.1053,111941.0
2020-08-20 12:50:00,27.68,27.75,27.67,27.71,110562.0,27.1053,27.1739,27.0955,27.1347,110562.0
2020-08-20 12:55:00,27.71,27.72,27.64,27.66,74746.0,27.1347,27.1445,27.0662,27.0857,74746.0
2020-08-20 13:00:00,27.66,27.75,27.65,27.75,38899.0,27.0857,27.1739,27.076,27.1739,38899.0
2020-08-20 13:05:00,27.75,27.79,27.73,27.74,107402.0,27.1739,27.213,27.1543,27.1641,107402.0
2020-08-20 13:10:00,27.74,27.76,27.69,27.69,70706.0,27.1641,27.1837,27.1151,27.1151,70706.0
2020-08-20 13:15:00,27.7,27.72,27.64,27.65,69685.0,27.1249,27.1445,27.0662,27.076,69685.0
2020-08-20 13:20:00,27.65,27.65,27.6,27.61,62319.0,27.076,27.076,27.027,27.0368,62319.0
2020-08-20 13:25:00,27.61,27.68,27.61,27.68,47271.0,27.0368,27.1053,27.0368,27.1053,47271.0
2020-08-20 13:30:00,27.67,27.73,27.65,27.72,47347.0,27.0955,27.1543,27.076,27.1445,47347.0
2020-08-20 13:35:00,27.72,27.73,27.7,27.71,47918.0,27.1445,27.1543,27.1249,27.1347,47918.0
2020-08-20 13:40:00,27.72,27.72,27.63,27.66,62222.0,27.1445,27.1445,27.0564,27.0857,62222.0
2020-08-20 13:45:00,27.66,27.67,27.55,27.62,124820.0,27.0857,27.0955,26.978,27.0466,124820.0
2020-08-20 13:50:00,27.62,27.71,27.61,27.68,150517.0,27.0466,27.1347,27.0368,27.1053,150517.0
2020-08-20 13:55:00,27.68,27.69,27.6,27.64,110365.0,27.1053,27.1151,27.027,27.0662,110365.0
2020-08-20 14:00:00,27.64,27.71,27.63,27.69,75483.0,27.0662,27.1347,27.0564,27.1151,75483.0
2020-08-20 14:05:00,27.69,27.76,27.67,27.76,59274.0,27.1151,27.1837,27.0955,27.1837,59274.0
2020-08-20 14:10:00,27.75,27.75,27.71,27.75,64780.0,27.1739,27.1739,27.1347,27.1739,64780.0
2020-08-20 14:15:00,27.75,27.77,27.68,27.7,62924.0,27.1739,27.1935,27.1053,27.1249,62924.0
2020-08-20 14:20:00,27.7,27.72,27.64,27.64,61861.0,27.1249,27.1445,27.0662,27.0662,61861.0
2020-08-20 14:25:00,27.64,27.68,27.62,27.67,50888.0,27.0662,27.1053,27.0466,27.0955,50888.0
2020-08-20 14:30:00,27.67,27.71,27.66,27.68,65058.0,27.0955,27.1347,27.0857,27.1053,65058.0
2020-08-20 14:35:00,27.67,27.7,27.66,27.68,42103.0,27.0955,27.1249,27.0857,27.1053,42103.0
2020-08-20 14:40:00,27.68,27.7,27.66,27.67,41093.0,27.1053,27.1249,27.0857,27.0955,41093.0
2020-08-20 14:45:00,27.67,27.68,27.63,27.67,64201.0,27.0955,27.1053,27.0564,27.0955,64201.0
2020-08-20 14:50:00,27.66,27.72,27.66,27.72,69048.0,27.0857,27.1445,27.0857,27.1445,69048.0
2020-08-20 14:55:00,27.72,27.72,27.65,27.66,83028.0,27.1445,27.1445,27.076,27.0857,83028.0
2020-08-20 15:00:00,27.65,27.75,27.65,27.75,169730.0,27.076,27.1739,27.076,27.1739,169730.0
2020-08-20 15:05:00,27.75,27.76,27.68,27.69,133734.0,27.1739,27.1837,27.1053,27.1151,133734.0
2020-08-20 15:10:00,27.7,27.7,27.64,27.66,143956.0,27.1249,27.1249,27.0662,27.0857,143956.0
2020-08-20 15:15:00,27.66,27.68,27.64,27.64,77014.0,27.0857,27.1053,27.0662,27.0662,77014.0
2020-08-20 15:20:00,27.64,27.66,27.6,27.63,84480.0,27.0662,27.0857,27.027,27.0564,84480.0
2020-08-20 15:25:00,27.63,27.67,27.62,27.66,75908.0,27.0564,27.0955,27.0466,27.0857,75908.0
2020-08-20 15:30:00,27.66,27.67,27.61,27.67,103706.0,27.0857,27.0955,27.0368,27.0955,103706.0
2020-08-20 15:35:00,27.66,27.69,27.63,27.64,95952.0,27.0857,27.1151,27.0564,27.0662,95952.0
2020-08-20 15:40:00,27.64,27.66,27.63,27.64,91141.0,27.0662,27.0857,27.0564,27.0662,91141.0
2020-08-20 15:45:00,27.64,27.67,27.63,27.65,138755.0,27.0662,27.0955,27.0564,27.076,138755.0
2020-08-20 15:50:00,27.65,27.66,27.61,27.65,259964.0,27.076,27.0857,27.0368,27.076,259964.0
2020-08-20 15:55:00,27.65,27.67,27.62,27.62,252066.0,27.076,27.0955,27.0466,27.0466,252066.0
2020-08-21 09:30:00,27.56,27.86,27.48,27.75,714801.0,26.9878,27.2816,26.9095,27.1739,714801.0
2020-08-21 09:35:00,27.73,27.79,27.58,27.7,326078.0,27.1543,27.213,27.0074,27.1249,326078.0
2020-08-21 09:40:00,27.7,27.71,27.5,27.56,278476.0,27.1249,27.1347,26.9291,26.9878,278476.0
2020-08-21 09:45:00,27.57,27.8,27.57,27.76,326734.0,26.9976,27.2228,26.9976,27.1837,326734.0
2020-08-21 09:50:00,27.76,27.76,27.63,27.64,243407.0,27.1837,27.1837,27.0564,27.0662,243407.0
2020-08-21 09:55:00,27.64,27.7,27.6,27.62,156951.0,27.0662,27.1249,27.027,27.0466,156951.0
2020-08-21 10:00:00,27.62,27.64,27.53,27.54,197001.0,27.0466,27.0662,26.9584,26.9682,197001.0
2020-08-21 10:05:00,27.55,27.55,27.43,27.5,206314.0,26.978,26.978,26.8605,26.9291,206314.0
2020-08-21 10:10:00,27.5,27.61,27.49,27.51,289664.0,26.9291,27.0368,26.9193,26.9389,289664.0
2020-08-21 10:15:00,27.5,27.59,27.49,27.55,114101.0,26.9291,27.0172,26.9193,26.978,114101.0
2020-08-21 10:20:00,27.56,27.58,27.48,27.49,184917.0,26.9878,27.0074,26.9095,26.9193,184917.0
2020-08-21 10:25:00,27.49,27.55,27.46,27.52,149087.0,26.9193,26.978,26.8899,26.9487,149087.0
2020-08-21 10:30:00,27.53,27.54,27.45,27.5,114917.0,26.9584,26.9682,26.8801,26.9291,114917.0
2020-08-21 10:35:00,27.49,27.55,27.49,27.54,78987.0,26.9193,26.978,26.9193,26.9682,78987.0
2020-08-21 10:40:00,27.54,27.61,27.52,27.57,99251.0,26.9682,27.0368,26.9487,26.9976,99251.0
2020-08-21 10:45:00,27.57,27.59,27.53,27.55,108196.0,26.9976,27.0172,26.9584,26.978,108196.0
2020-08-21 10:50:00,27.55,27.56,27.5,27.51,91530.0,26.978,26.9878,26.9291,26.9389,91530.0
2020-08-21 10:55:00,27.51,27.56,27.49,27.52,80865.0,26.9389,26.9878,26.9193,26.9487,80865.0
2020-08-21 11:00:00,27.52,27.54,27.47,27.5,86839.0,26.9487,26.9682,26.8997,26.9291,86839.0
2020-08-21 11:05:00,27.51,27.56,27.5,27.56,92208.0,26.9389,26.9878,26.9291,26.9878,92208.0
2020-08-21 11:10:00,27.55,27.56,27.5,27.51,81238.0,26.978,26.9878,26.9291,26.9389,81238.0
2020-08-21 11:15:00,27.51,27.55,27.49,27.5,72212.0,26.9389,26.978,26.9193,26.9291,72212.0
2020-08-21 11:20:00,27.49,27.51,27.47,27.49,65293.0,26.9193,26.9389,26.8997,26.9193,65293.0
2020-08-21 11:25:00,27.49,27.51,27.46,27.49,104879.0,26.9193,26.9389,26.8899,26.9193,104879.0
2020-08-21 11:30:00,27.49,27.54,27.49,27.53,91701.0,26.9193,26.9682,26.9193,26.9584,91701.0
2020-08-21 11:35:00,27.54,27.54,27.49,27.53,80528.0,26.9682,26.9682,26.9193,26.9584,80528.0
2020-08-21 11:40:00,27.52,27.58,27.52,27.55,212583.0,26.9487,27.0074,26.9487,26.978,212583.0
2020-08-21 11:45:00,27.55,27.59,27.5,27.52,113210.0,26.978,27.0172,26.9291,26.9487,113210.0
2020-08-21 11:50:00,27.52,27.54,27.5,27.51,95481.0,26.9487,26.9682,26.9291,26.9389,95481.0
2020-08-21 11:55:00,27.52,27.52,27.46,27.49,100436.0,26.9487,26.9487,26.8899,26.9193,100436.0
2020-08-21 12:00:00,27.48,27.49,27.43,27.49,154469.0,26.9095,26.9193,26.8605,26.9193,154469.0
2020-08-21 12:05:00,27.5,27.5,27.46,27.47,84831.0,26.9291,26.9291,26.8899,26.8997,84831.0
2020-08-21 12:10:00,27.47,27.47,27.4,27.41,80922.0,26.8997,26.8997,26.8311,26.8409,80922.0
2020-08-21 12:15:00,27.41,27.43,27.37,27.4,115054.0,26.8409,26.8605,26.8018,26.8311,115054.0
2020-08-21 12:20:00,27.4,27.4,27.37,27.4,73804.0,26.8311,26.8311,26.8018,26.8311,73804.0
2020-08-21 12:25:00,27.4,27.42,27.37,27.38,52591.0,26.8311,26.8507,26.8018,26.8116,52591.0
2020-08-21 12:30:00,27.39,27.41,27.37,27.38,51545.0,26.8214,26.8409,26.8018,26.8116,51545.0
2020-08-21 12:35:00,27.38,27.38,27.34,27.37,77705.0,26.8116,26.8116,26.7724,26.8018,77705.0
2020-08-21 12:40:00,27.37,27.37,27.3,27.32,93913.0,26.8018,26.8018,26.7332,26.7528,93913.0
2020-08-21 12:45:00,27.32,27.36,27.31,27.35,56567.0,26.7528,26.792,26.743,26.7822,56567.0
2020-08-21 12:50:00,27.35,27.36,27.34,27.35,58246.0,26.7822,26.792,26.7724,26.7822,58246.0
2020-08-21 12:55:00,27.34,27.34,27.3,27.33,63003.0,26.7724,26.7724,26.7332,26.7626,63003.0
2020-08-21 13:00:00,27.33,27.36,27.32,27.35,59711.0,26.7626,26.792,26.7528,26.7822,59711.0
2020-08-21 13:05:00,27.35,27.37,27.34,27.37,46309.0,26.7822,26.8018,26.7724,26.8018,46309.0
2020-08-21 13:10:00,27.37,27.37,27.34,27.35,25546.0,26.8018,26.8018,26.7724,26.7822,25546.0
2020-08-21 13:15:00,27.35,27.37,27.34,27.34,61497.0,26.7822,26.8018,26.7724,26.7724,61497.0
2020-08-21 13:20:00,27.34,27.35,27.3,27.31,47939.0,26.7724,26.7822,26.7332,26.743,47939.0
2020-08-21 13:25:00,27.31,27.31,27.22,27.23,197264.0,26.743,26.743,26.6549,26.6647,197264.0
2020-08-21 13:30:00,27.24,27.3,27.23,27.3,103508.0,26.6745,26.7332,26.6647,26.7332,103508.0
2020-08-21 13:35:00,27.3,27.34,27.28,27.32,43273.0,26.7332,26.7724,26.7136,26.7528,43273.0
2020-08-21 13:40:00,27.33,27.36,27.28,27.35,120048.0,26.7626,26.792,26.7136,26.7822,120048.0
2020-08-21 13:45:00,27.36,27.37,27.33,27.34,78360.0,26.792,26.8018,26.7626,26.7724,78360.0
2020-08-21 13:50:00,27.34,27.35,27.31,27.33,88471.0,26.7724,26.7822,26.743,26.7626,88471.0
2020-08-21 13:55:00,27.32,27.34,27.3,27.32,48348.0,26.7528,26.7724,26.7332,26.7528,48348.0
2020-08-21 14:00:00,27.32,27.33,27.29,27.29,43429.0,26.7528,26.7626,26.7234,26.7234,43429.0
2020-08-21 14:05:00,27.29,27.32,27.28,27.3,31229.0,26.7234,26.7528,26.7136,26.7332,31229.0
2020-08-21 14:10:00,27.3,27.31,27.27,27.28,44698.0,26.7332,26.743,26.7038,26.7136,44698.0
2020-08-21 14:15:00,27.28,27.29,27.26,27.26,55209.0,26.7136,26.7234,26.6941,26.6941,55209.0
2020-08-21 14:20:00,27.26,27.3,27.26,27.3,70549.0,26.6941,26.7332,26.6941,26.7332,70549.0
2020-08-21 14:25:00,27.3,27.33,27.29,27.32,47134.0,26.7332,26.7626,26.7234,26.7528,47134.0
2020-08-21 14:30:00,27.31,27.35,27.3,27.31,37795.0,26.743,26.7822,26.7332,26.743,37795.0
2020-08-21 14:35:00,27.3,27.34,27.3,27.33,43772.0,26.7332,26.7724,26.7332,26.7626,43772.0
2020-08-21 14:40:00,27.33,27.34,27.3,27.3,39834.0,26.7626,26.7724,26.7332,26.7332,39834.0
2020-08-21 14:45:00,27.3,27.3,27.24,27.25,73731.0,26.7332,26.7332,26.6745,26.6843,73731.0
2020-08-21 14:50:00,27.26,27.31,27.24,27.3,64932.0,26.6941,26.743,26.6745,26.7332,64932.0
2020-08-21 14:55:00,27.3,27.31,27.29,27.3,79683.0,26.7332,26.743,26.7234,26.7332,79683.0
2020-08-21 15:00:00,27.3,27.32,27.29,27.32,64285.0,26.7332,26.7528,26.7234,26.7528,64285.0
2020-08-21 15:05:00,27.32,27.32,27.27,27.3,65152.0,26.7528,26.7528,26.7038,26.7332,65152.0
2020-08-21 15:10:00,27.3,27.31,27.29,27.31,39617.0,26.7332,26.743,26.7234,26.743,39617.0
2020-08-21 15:15:00,27.3,27.31,27.24,27.25,89981.0,26.7332,26.743,26.6745,26.6843,89981.0
2020-08-21 15:20:00,27.25,27.27,27.24,27.25,58140.0,26.6843,26.7038,26.6745,26.6843,58140.0
2020-08-21 15:25:00,27.25,27.26,27.21,27.24,125078.0,26.6843,26.6941,26.6451,26.6745,125078.0
2020-08-21 15:30:00,27.23,27.23,27.19,27.19,181137.0,26.6647,26.6647,26.6255,26.6255,181137.0
2020-08-21 15:35:00,27.19,27.23,27.17,27.21,121007.0,26.6255,26.6647,26.6059,26.6451,121007.0
2020-08-21 15:40:00,27.22,27.26,27.21,27.23,155185.0,26.6549,26.6941,26.6451,26.6647,155185.0
2020-08-21 15:45:00,27.22,27.23,27.2,27.21,178480.0,26.6549,26.6647,26.6353,26.6451,178480.0
2020-08-21 15:50:00,27.21,27.24,27.2,27.22,238183.0,26.6451,26.6745,26.6353,26.6549,238183.0
2020-08-21 15:55:00,27.22,27.28,27.22,27.27,392637.0,26.6549,26.7136,26.6549,26.7038,392637.0
2020-08-24 09:30:00,27.66,27.8,27.54,27.76,786572.0,27.0857,27.2228,26.9682,27.1837,786572.0
2020-08-24 09:35:00,27.76,27.93,27.69,27.72,474628.0,27.1837,27.3501,27.1151,27.1445,474628.0
2020-08-24 09:40:00,27.71,27.72,27.56,27.64,356146.0,27.1347,27.1445,26.9878,27.0662,356146.0
2020-08-24 09:45:00,27.64,27.86,27.61,27.81,277247.0,27.0662,27.2816,27.0368,27.2326,277247.0
2020-08-24 09:50:00,27.8,28.18,27.79,28.18,758827.0,27.2228,27.595,27.213,27.595,758827.0
2020-08-24 09:55:00,28.18,28.27,28.1,28.2,840946.0,27.595,27.6831,27.5166,27.6145,840946.0
2020-08-24 10:00:00,28.21,28.66,28.18,28.66,1169666.0,27.6243,28.065,27.595,28.065,1169666.0
2020-08-24 10:05:00,28.65,28.94,28.55,28.91,1322062.0,28.0552,28.3392,27.9573,28.3098,1322062.0
2020-08-24 10:10:00,28.93,28.97,28.7,28.7,1096111.0,28.3294,28.3685,28.1042,28.1042,1096111.0
2020-08-24 10:15:00,28.71,29.07,28.7,29.02,870760.0,28.1139,28.4665,28.1042,28.4175,870760.0
2020-08-24 10:20:00,29.03,29.27,29.02,29.18,985454.0,28.4273,28.6623,28.4175,28.5742,985454.0
2020-08-24 10:25:00,29.18,29.26,29.1,29.25,674892.0,28.5742,28.6525,28.4959,28.6427,674892.0
2020-08-24 10:30:00,29.26,29.63,29.24,29.48,1233594.0,28.6525,29.0148,28.6329,28.868,1233594.0
2020-08-24 10:35:00,29.48,29.57,29.36,29.44,798825.0,28.868,28.9561,28.7505,28.8288,798825.0
2020-08-24 10:40:00,29.45,29.54,29.24,29.3,821557.0,28.8386,28.9267,28.6329,28.6917,821557.0
2020-08-24 10:45:00,29.3,29.33,29.12,29.3,824838.0,28.6917,28.7211,28.5154,28.6917,824838.0
2020-08-24 10:50:00,29.3,29.4,29.28,29.34,577850.0,28.6917,28.7896,28.6721,28.7309,577850.0
2020-08-24 10:55:00,29.34,29.44,29.26,29.4,437824.0,28.7309,28.8288,28.6525,28.7896,437824.0
2020-08-24 11:00:00,29.41,29.41,29.1,29.15,562162.0,28.7994,28.7994,28.4959,28.5448,562162.0
2020-08-24 11:05:00,29.14,29.35,29.14,29.24,423013.0,28.535,28.7407,28.535,28.6329,423013.0
2020-08-24 11:10:00,29.24,29.44,29.21,29.42,375514.0,28.6329,28.8288,28.6036,28.8092,375514.0
2020-08-24 11:15:00,29.42,29.43,29.31,29.33,285947.0,28.8092,28.819,28.7015,28.7211,285947.0
2020-08-24 11:20:00,29.33,29.46,29.32,29.4,313640.0,28.7211,28.8484,28.7113,28.7896,313640.0
2020-08-24 11:25:00,29.41,29.54,29.39,29.46,419628.0,28.7994,28.9267,28.7798,28.8484,419628.0
2020-08-24 11:30:00,29.46,29.65,29.45,29.63,476534.0,28.8484,29.0344,28.8386,29.0148,476534.0
2020-08-24 11:35:00,29.63,29.7,29.53,29.58,381130.0,29.0148,29.0834,28.9169,28.9659,381130.0
2020-08-24 11:40:00,29.59,29.62,29.42,29.46,388305.0,28.9757,29.0051,28.8092,28.8484,388305.0
2020-08-24 11:45:00,29.46,29.58,29.45,29.54,240840.0,28.8484,28.9659,28.8386,28.9267,240840.0
2020-08-24 11:50:00,29.55,29.74,29.5,29.74,423298.0,28.9365,29.1226,28.8875,29.1226,423298.0
2020-08-24 11:55:00,29.74,29.8,29.65,29.68,482067.0,29.1226,29.1813,29.0344,29.0638,482067.0
2020-08-24 12:00:00,29.69,29.69,29.52,29.52,373815.0,29.0736,29.0736,28.9071,28.9071,373815.0
2020-08-24 12:05:00,29.53,29.73,29.52,29.64,369182.0,28.9169,29.1128,28.9071,29.0246,369182.0
2020-08-24 12:10:00,29.65,29.72,29.62,29.66,288046.0,29.0344,29.103,29.0051,29.0442,288046.0
2020-08-24 12:15:00,29.65,29.72,29.65,29.66,245905.0,29.0344,29.103,29.0344,29.0442,245905.0
2020-08-24 12:20:00,29.65,29.66,29.46,29.49,329751.0,29.0344,29.0442,28.8484,28.8778,329751.0
2020-08-24 12:25:00,29.49,29.62,29.47,29.56,217797.0,28.8778,29.0051,28.8582,28.9463,217797.0
2020-08-24 12:30:00,29.55,29.68,29.51,29.66,189076.0,28.9365,29.0638,28.8973,29.0442,189076.0
2020-08-24 12:35:00,29.66,29.69,29.61,29.66,156671.0,29.0442,29.0736,28.9953,29.0442,156671.0
2020-08-24 12:40:00,29.66,29.69,29.6,29.65,126606.0,29.0442,29.0736,28.9855,29.0344,126606.0
2020-08-24 12:45:00,29.66,29.67,29.54,29.57,134447.0,29.0442,29.054,28.9267,28.9561,134447.0
2020-08-24 12:50:00,29.57,29.57,29.5,29.52,166989.0,28.9561,28.9561,28.8875,28.9071,166989.0
2020-08-24 12:55:00,29.52,29.6,29.47,29.55,181456.0,28.9071,28.9855,28.8582,28.9365,181456.0
2020-08-24 13:00:00,29.56,29.57,29.41,29.42,201865.0,28.9463,28.9561,28.7994,28.8092,201865.0
2020-08-24 13:05:00,29.42,29.44,29.31,29.38,226974.0,28.8092,28.8288,28.7015,28.77,226974.0
2020-08-24 13:10:00,29.37,29.39,29.22,29.26,432106.0,28.7602,28.7798,28.6134,28.6525,432106.0
2020-08-24 13:15:00,29.27,29.38,29.26,29.3,173444.0,28.6623,28.77,28.6525,28.6917,173444.0
2020-08-24 13:20:00,29.3,29.31,29.25,29.3,171869.0,28.6917,28.7015,28.6427,28.6917,171869.0
2020-08-24 13:25:00,29.31,29.43,29.28,29.42,231528.0,28.7015,28.819,28.6721,28.8092,231528.0
2020-08-24 13:30:00,29.42,29.51,29.41,29.46,287228.0,28.8092,28.8973,28.7994,28.8484,287228.0
2020-08-24 13:35:00,29.46,29.48,29.43,29.44,129197.0,28.8484,28.868,28.819,28.8288,129197.0
2020-08-24 13:40:00,29.44,29.58,29.42,29.51,204931.0,28.8288,28.9659,28.8092,28.8973,204931.0
2020-08-24 13:45:00,29.52,29.55,29.46,29.48,125836.0,28.9071,28.9365,28.8484,28.868,125836.0
2020-08-24 13:50:00,29.48,29.53,29.47,29.52,144962.0,28.868,28.9169,28.8582,28.9071,144962.0
2020-08-24 13:55:00,29.53,29.59,29.52,29.54,121385.0,28.9169,28.9757,28.9071,28.9267,121385.0
2020-08-24 14:00:00,29.54,29.55,29.43,29.44,121372.0,28.9267,28.9365,28.819,28.8288,121372.0
2020-08-24 14:05:00,29.45,29.47,29.37,29.44,142885.0,28.8386,28.8582,28.7602,28.8288,142885.0
2020-08-24 14:10:00,29.43,29.45,29.39,29.4,104688.0,28.819,28.8386,28.7798,28.7896,104688.0
2020-08-24 14:15:00,29.4,29.53,29.39,29.5,156958.0,28.7896,28.9169,28.7798,28.8875,156958.0
2020-08-24 14:20:00,29.51,29.55,29.47,29.48,115357.0,28.8973,28.9365,28.8582,28.868,115357.0
2020-08-24 14:25:00,29.48,29.55,29.38,29.52,805521.0,28.868,28.9365,28.77,28.9071,805521.0
2020-08-24 14:30:00,29.52,29.52,29.35,29.38,274525.0,28.9071,28.9071,28.7407,28.77,274525.0
2020-08-24 14:35:00,29.38,29.51,29.38,29.47,205459.0,28.77,28.8973,28.77,28.8582,205459.0
2020-08-24 14:40:00,29.47,29.65,29.46,29.64,357401.0,28.8582,29.0344,28.8484,29.0246,357401.0
2020-08-24 14:45:00,29.64,29.65,29.6,29.63,177753.0,29.0246,29.0344,28.9855,29.0148,177753.0
2020-08-24 14:50:00,29.63,29.68,29.57,29.59,214719.0,29.0148,29.0638,28.9561,28.9757,214719.0
2020-08-24 14:55:00,29.59,29.64,29.58,29.61,139744.0,28.9757,29.0246,28.9659,28.9953,139744.0
2020-08-24 15:00:00,29.62,29.64,29.56,29.58,149815.0,29.0051,29.0246,28.9463,28.9659,149815.0
2020-08-24 15:05:00,29.58,29.7,29.57,29.67,290156.0,28.9659,29.0834,28.9561,29.054,290156.0
2020-08-24 15:10:00,29.67,29.73,29.62,29.65,221151.0,29.054,29.1128,29.0051,29.0344,221151.0
2020-08-24 15:15:00,29.65,29.68,29.63,29.67,130764.0,29.0344,29.0638,29.0148,29.054,130764.0
2020-08-24 15:20:00,29.66,29.72,29.64,29.71,168372.0,29.0442,29.103,29.0246,29.0932,168372.0
2020-08-24 15:25:00,29.72,29.73,29.66,29.72,204772.0,29.103,29.1128,29.0442,29.103,204772.0
2020-08-24 15:30:00,29.72,29.72,29.65,29.67,184017.0,29.103,29.103,29.0344,29.054,184017.0
2020-08-24 15:35:00,29.67,29.71,29.66,29.67,226357.0,29.054,29.0932,29.0442,29.054,226357.0
2020-08-24 15:40:00,29.66,29.7,29.6,29.65,307285.0,29.0442,29.0834,28.9855,29.0344,307285.0
2020-08-24 15:45:00,29.65,29.72,29.6,29.68,352043.0,29.0344,29.103,28.9855,29.0638,352043.0
2020-08-24 15:50:00,29.69,29.79,29.69,29.74,610614.0,29.0736,29.1715,29.0736,29.1226,610614.0
2020-08-24 15:55:00,29.74,29.8,29.71,29.8,813961.0,29.1226,29.1813,29.0932,29.1813,813961.0
2020-08-25 09:30:00,30.0,30.28,29.74,29.92,2450023.0,29.3772,29.6514,29.1226,29.2988,2450023.0
2020-08-25 09:35:00,29.92,30.02,29.63,29.86,1868754.0,29.2988,29.3968,29.0148,29.2401,1868754.0
2020-08-25 09:40:00,29.86,29.93,29.43,29.49,1330019.0,29.2401,29.3086,28.819,28.8778,1330019.0
2020-08-25 09:45:00,29.46,29.92,29.45,29.92,1055913.0,28.8484,29.2988,28.8386,29.2988,1055913.0
2020-08-25 09:50:00,29.92,30.08,29.88,29.99,1020610.0,29.2988,29.4555,29.2597,29.3674,1020610.0
2020-08-25 09:55:00,29.99,30.02,29.67,29.7,593121.0,29.3674,29.3968,29.054,29.0834,593121.0
2020-08-25 10:00:00,29.7,29.83,29.58,29.73,512743.0,29.0834,29.2107,28.9659,29.1128,512743.0
2020-08-25 10:05:00,29.73,29.8,29.58,29.72,515681.0,29.1128,29.1813,28.9659,29.103,515681.0
2020-08-25 10:10:00,29.72,29.75,29.51,29.51,530503.0,29.103,29.1324,28.8973,28.8973,530503.0
2020-08-25 10:15:00,29.52,29.74,29.51,29.71,333215.0,28.9071,29.1226,28.8973,29.0932,333215.0
2020-08-25 10:20:00,29.7,29.89,29.67,29.89,290577.0,29.0834,29.2694,29.054,29.2694,290577.0
2020-08-25 10:25:00,29.88,29.89,29.66,29.78,305923.0,29.2597,29.2694,29.0442,29.1617,305923.0
2020-08-25 10:30:00,29.77,29.8,29.61,29.61,241991.0,29.1519,29.1813,28.9953,28.9953,241991.0
2020-08-25 10:35:00,29.61,29.72,29.56,29.69,237355.0,28.9953,29.103,28.9463,29.0736,237355.0
2020-08-25 10:40:00,29.69,29.69,29.53,29.63,251790.0,29.0736,29.0736,28.9169,29.0148,251790.0
2020-08-25 10:45:00,29.62,29.68,29.59,29.61,277336.0,29.0051,29.0638,28.9757,28.9953,277336.0
2020-08-25 10:50:00,29.61,29.7,29.6,29.63,220847.0,28.9953,29.0834,28.9855,29.0148,220847.0
2020-08-25 10:55:00,29.64,29.71,29.62,29.67,197490.0,29.0246,29.0932,29.0051,29.054,197490.0
2020-08-25 11:00:00,29.67,29.75,29.66,29.7,198080.0,29.054,29.1324,29.0442,29.0834,198080.0
2020-08-25 11:05:00,29.7,29.75,29.65,29.75,123178.0,29.0834,29.1324,29.0344,29.1324,123178.0
2020-08-25 11:10:00,29.75,29.75,29.61,29.62,200555.0,29.1324,29.1324,28.9953,29.0051,200555.0
2020-08-25 11:15:00,29.61,29.62,29.46,29.48,619180.0,28.9953,29.0051,28.8484,28.868,619180.0
2020-08-25 11:20:00,29.48,29.5,29.37,29.37,381316.0,28.868,28.8875,28.7602,28.7602,381316.0
2020-08-25 11:25:00,29.38,29.43,29.35,29.41,423817.0,28.77,28.819,28.7407,28.7994,423817.0
2020-08-25 11:30:00,29.41,29.51,29.39,29.47,233251.0,28.7994,28.8973,28.7798,28.8582,233251.0
2020-08-25 11:35:00,29.47,29.49,29.43,29.46,288289.0,28.8582,28.8778,28.819,28.8484,288289.0
2020-08-25 11:40:00,29.45,29.46,29.33,29.36,343979.0,28.8386,28.8484,28.7211,28.7505,343979.0
2020-08-25 11:45:00,29.35,29.47,29.35,29.46,194934.0,28.7407,28.8582,28.7407,28.8484,194934.0
2020-08-25 11:50:00,29.46,29.5,29.44,29.5,127638.0,28.8484,28.8875,28.8288,28.8875,127638.0
2020-08-25 11:55:00,29.49,29.52,29.44,29.49,138992.0,28.8778,28.9071,28.8288,28.8778,138992.0
2020-08-25 12:00:00,29.49,29.49,29.44,29.49,92626.0,28.8778,28.8778,28.8288,28.8778,92626.0
2020-08-25 12:05:00,29.48,29.53,29.46,29.47,167202.0,28.868,28.9169,28.8484,28.8582,167202.0
2020-08-25 12:10:00,29.47,29.54,29.45,29.51,157840.0,28.8582,28.9267,28.8386,28.8973,157840.0
2020-08-25 12:15:00,29.5,29.53,29.47,29.49,138701.0,28.8875,28.9169,28.8582,28.8778,138701.0
2020-08-25 12:20:00,29.49,29.6,29.48,29.58,166217.0,28.8778,28.9855,28.868,28.9659,166217.0
2020-08-25 12:25:00,29.58,29.62,29.57,29.61,133725.0,28.9659,29.0051,28.9561,28.9953,133725.0
2020-08-25 12:30:00,29.61,29.67,29.56,29.67,157713.0,28.9953,29.054,28.9463,29.054,157713.0
2020-08-25 12:35:00,29.68,29.71,29.65,29.66,177683.0,29.0638,29.0932,29.0344,29.0442,177683.0
2020-08-25 12:40:00,29.67,29.68,29.62,29.64,112256.0,29.054,29.0638,29.0051,29.0246,112256.0
2020-08-25 12:45:00,29.64,29.72,29.62,29.71,119825.0,29.0246,29.103,29.0051,29.0932,119825.0
2020-08-25 12:50:00,29.71,29.73,29.68,29.7,126619.0,29.0932,29.1128,29.0638,29.0834,126619.0
2020-08-25 12:55:00,29.7,29.77,29.67,29.7,183718.0,29.0834,29.1519,29.054,29.0834,183718.0
2020-08-25 13:00:00,29.71,29.72,29.67,29.71,137885.0,29.0932,29.103,29.054,29.0932,137885.0
2020-08-25 13:05:00,29.72,29.75,29.71,29.75,54966.0,29.103,29.1324,29.0932,29.1324,54966.0
2020-08-25 13:10:00,29.75,29.75,29.68,29.71,114482.0,29.1324,29.1324,29.0638,29.0932,114482.0
2020-08-25 13:15:00,29.71,29.78,29.7,29.77,104683.0,29.0932,29.1617,29.0834,29.1519,104683.0
2020-08-25 13:20:00,29.78,29.88,29.77,29.88,227667.0,29.1617,29.2597,29.1519,29.2597,227667.0
2020-08-25 13:25:00,29.88,29.9,29.81,29.82,176059.0,29.2597,29.2792,29.1911,29.2009,176059.0
2020-08-25 13:30:00,29.82,29.91,29.79,29.91,128360.0,29.2009,29.289,29.1715,29.289,128360.0
2020-08-25 13:35:00,29.92,29.98,29.9,29.94,139766.0,29.2988,29.3576,29.2792,29.3184,139766.0
2020-08-25 13:40:00,29.94,29.95,29.9,29.91,150761.0,29.3184,29.3282,29.2792,29.289,150761.0
2020-08-25 13:45:00,29.92,29.94,29.89,29.91,115787.0,29.2988,29.3184,29.2694,29.289,115787.0
2020-08-25 13:50:00,29.92,29.92,29.85,29.86,76896.0,29.2988,29.2988,29.2303,29.2401,76896.0
2020-08-25 13:55:00,29.87,29.87,29.82,29.84,149016.0,29.2499,29.2499,29.2009,29.2205,149016.0
2020-08-25 14:00:00,29.84,29.89,29.79,29.89,214970.0,29.2205,29.2694,29.1715,29.2694,214970.0
2020-08-25 14:05:00,29.88,29.94,29.87,29.9,127090.0,29.2597,29.3184,29.2499,29.2792,127090.0
2020-08-25 14:10:00,29.9,29.92,29.84,29.85,241853.0,29.2792,29.2988,29.2205,29.2303,241853.0
2020-08-25 14:15:00,29.85,29.93,29.85,29.9,182081.0,29.2303,29.3086,29.2303,29.2792,182081.0
2020-08-25 14:20:00,29.9,29.95,29.89,29.95,103099.0,29.2792,29.3282,29.2694,29.3282,103099.0
2020-08-25 14:25:00,29.95,29.98,29.93,29.93,127835.0,29.3282,29.3576,29.3086,29.3086,127835.0
2020-08-25 14:30:00,29.94,29.98,29.91,29.98,176346.0,29.3184,29.3576,29.289,29.3576,176346.0
2020-08-25 14:35:00,29.98,30.04,29.94,30.03,295261.0,29.3576,29.4163,29.3184,29.4065,295261.0
2020-08-25 14:40:00,30.03,30.06,29.93,29.94,190770.0,29.4065,29.4359,29.3086,29.3184,190770.0
2020-08-25 14:45:00,29.94,29.94,29.89,29.94,129711.0,29.3184,29.3184,29.2694,29.3184,129711.0
2020-08-25 14:50:00,29.94,29.94,29.83,29.86,137667.0,29.3184,29.3184,29.2107,29.2401,137667.0
2020-08-25 14:55:00,29.87,29.88,29.8,29.82,95568.0,29.2499,29.2597,29.1813,29.2009,95568.0
2020-08-25 15:00:00,29.82,29.89,29.82,29.84,101526.0,29.2009,29.2694,29.2009,29.2205,101526.0
2020-08-25 15:05:00,29.83,29.91,29.82,29.87,135388.0,29.2107,29.289,29.2009,29.2499,135388.0
2020-08-25 15:10:00,29.88,29.88,29.84,29.86,84906.0,29.2597,29.2597,29.2205,29.2401,84906.0
2020-08-25 15:15:00,29.87,29.95,29.86,29.95,87089.0,29.2499,29.3282,29.2401,29.3282,87089.0
2020-08-25 15:20:00,29.95,29.96,29.9,29.93,90091.0,29.3282,29.338,29.2792,29.3086,90091.0
2020-08-25 15:25:00,29.92,29.94,29.88,29.9,106620.0,29.2988,29.3184,29.2597,29.2792,106620.0
2020-08-25 15:30:00,29.9,29.93,29.87,29.91,257177.0,29.2792,29.3086,29.2499,29.289,257177.0
2020-08-25 15:35:00,29.91,30.04,29.9,30.03,453121.0,29.289,29.4163,29.2792,29.4065,453121.0
2020-08-25 15:40:00,30.02,30.04,29.99,30.02,323158.0,29.3968,29.4163,29.3674,29.3968,323158.0
2020-08-25 15:45:00,30.02,30.09,30.0,30.09,394041.0,29.3968,29.4653,29.3772,29.4653,394041.0
2020-08-25 15:50:00,30.09,30.15,30.08,30.15,870002.0,29.4653,29.5241,29.4555,29.5241,870002.0
2020-08-25 15:55:00,30.15,30.19,30.1,30.1,1455638.0,29.5241,29.5632,29.4751,29.4751,1455638.0
2020-08-26 09:30:00,30.01,30.1,29.88,29.95,906911.0,29.387,29.4751,29.2597,29.3282,906911.0
2020-08-26 09:35:00,29.96,30.2,29.84,30.12,620971.0,29.338,29.573,29.2205,29.4947,620971.0
2020-08-26 09:40:00,30.11,30.22,29.93,29.95,582445.0,29.4849,29.5926,29.3086,29.3282,582445.0
2020-08-26 09:45:00,29.96,30.0,29.86,29.97,479366.0,29.338,29.3772,29.2401,29.3478,479366.0
2020-08-26 09:50:00,29.96,30.13,29.91,30.03,348604.0,29.338,29.5045,29.289,29.4065,348604.0
2020-08-26 09:55:00,30.03,30.13,30.01,30.07,251082.0,29.4065,29.5045,29.387,29.4457,251082.0
2020-08-26 10:00:00,30.07,30.08,29.9,29.99,275569.0,29.4457,29.4555,29.2792,29.3674,275569.0
2020-08-26 10:05:00,29.98,30.06,29.91,30.0,242013.0,29.3576,29.4359,29.289,29.3772,242013.0
2020-08-26 10:10:00,29.99,30.04,29.95,30.02,134589.0,29.3674,29.4163,29.3282,29.3968,134589.0
2020-08-26 10:15:00,30.02,30.02,29.94,29.99,676065.0,29.3968,29.3968,29.3184,29.3674,676065.0
2020-08-26 10:20:00,29.99,29.99,29.62,29.71,674832.0,29.3674,29.3674,29.0051,29.0932,674832.0
2020-08-26 10:25:00,29.72,29.78,29.67,29.75,333076.0,29.103,29.1617,29.054,29.1324,333076.0
2020-08-26 10:30:00,29.75,29.86,29.74,29.83,291540.0,29.1324,29.2401,29.1226,29.2107,291540.0
2020-08-26 10:35:00,29.83,29.91,29.8,29.85,257261.0,29.2107,29.289,29.1813,29.2303,257261.0
2020-08-26 10:40:00,29.86,29.93,29.84,29.88,266962.0,29.2401,29.3086,29.2205,29.2597,266962.0
2020-08-26 10:45:00,29.88,29.93,29.81,29.84,211923.0,29.2597,29.3086,29.1911,29.2205,211923.0
2020-08-26 10:50:00,29.85,29.87,29.76,29.82,153084.0,29.2303,29.2499,29.1421,29.2009,153084.0
2020-08-26 10:55:00,29.82,29.88,29.8,29.83,173727.0,29.2009,29.2597,29.1813,29.2107,173727.0
2020-08-26 11:00:00,29.83,29.94,29.81,29.93,198508.0,29.2107,29.3184,29.1911,29.3086,198508.0
2020-08-26 11:05:00,29.93,29.95,29.88,29.95,241478.0,29.3086,29.3282,29.2597,29.3282,241478.0
2020-08-26 11:10:00,29.96,30.04,29.95,30.01,200527.0,29.338,29.4163,29.3282,29.387,200527.0
2020-08-26 11:15:00,30.0,30.08,29.97,30.02,263730.0,29.3772,29.4555,29.3478,29.3968,263730.0
2020-08-26 11:20:00,30.01,30.03,29.98,29.99,193955.0,29.387,29.4065,29.3576,29.3674,193955.0
2020-08-26 11:25:00,29.99,30.04,29.96,30.01,183664.0,29.3674,29.4163,29.338,29.387,183664.0
2020-08-26 11:30:00,30.0,30.02,29.9,29.95,320893.0,29.3772,29.3968,29.2792,29.3282,320893.0
2020-08-26 11:35:00,29.95,29.99,29.94,29.97,165566.0,29.3282,29.3674,29.3184,29.3478,165566.0
2020-08-26 11:40:00,29.97,30.0,29.94,29.99,165738.0,29.3478,29.3772,29.3184,29.3674,165738.0
2020-08-26 11:45:00,29.99,30.06,29.99,30.01,149274.0,29.3674,29.4359,29.3674,29.387,149274.0
2020-08-26 11:50:00,30.01,30.02,29.93,29.94,110809.0,29.387,29.3968,29.3086,29.3184,110809.0
2020-08-26 11:55:00,29.95,30.0,29.93,29.99,160926.0,29.3282,29.3772,29.3086,29.3674,160926.0
2020-08-26 12:00:00,29.99,30.0,29.89,29.91,154013.0,29.3674,29.3772,29.2694,29.289,154013.0
2020-08-26 12:05:00,29.9,29.98,29.89,29.96,124642.0,29.2792,29.3576,29.2694,29.338,124642.0
2020-08-26 12:10:00,29.96,29.98,29.91,29.92,98029.0,29.338,29.3576,29.289,29.2988,98029.0
2020-08-26 12:15:00,29.91,29.92,29.88,29.91,109116.0,29.289,29.2988,29.2597,29.289,109116.0
2020-08-26 12:20:00,29.91,29.96,29.89,29.94,64265.0,29.289,29.338,29.2694,29.3184,64265.0
2020-08-26 12:25:00,29.94,29.94,29.87,29.9,151575.0,29.3184,29.3184,29.2499,29.2792,151575.0
2020-08-26 12:30:00,29.9,29.93,29.88,29.93,141645.0,29.2792,29.3086,29.2597,29.3086,141645.0
2020-08-26 12:35:00,29.93,29.95,29.87,29.9,150739.0,29.3086,29.3282,29.2499,29.2792,150739.0
2020-08-26 12:40:00,29.9,29.98,29.89,29.97,79825.0,29.2792,29.3576,29.2694,29.3478,79825.0
2020-08-26 12:45:00,29.96,30.01,29.94,29.97,149784.0,29.338,29.387,29.3184,29.3478,149784.0
2020-08-26 12:50:00,29.97,30.04,29.96,30.02,114887.0,29.3478,29.4163,29.338,29.3968,114887.0
2020-08-26 12:55:00,30.03,30.05,30.0,30.05,121548.0,29.4065,29.4261,29.3772,29.4261,121548.0
2020-08-26 13:00:00,30.05,30.05,29.97,30.02,150260.0,29.4261,29.4261,29.3478,29.3968,150260.0
2020-08-26 13:05:00,30.01,30.04,30.0,30.03,71817.0,29.387,29.4163,29.3772,29.4065,71817.0
2020-08-26 13:10:00,30.02,30.03,29.95,29.96,103904.0,29.3968,29.4065,29.3282,29.338,103904.0
2020-08-26 13:15:00,29.96,29.99,29.88,29.9,89130.0,29.338,29.3674,29.2597,29.2792,89130.0
2020-08-26 13:20:00,29.9,29.9,29.84,29.86,117234.0,29.2792,29.2792,29.2205,29.2401,117234.0
2020-08-26 13:25:00,29.87,29.91,29.86,29.88,104192.0,29.2499,29.289,29.2401,29.2597,104192.0
2020-08-26 13:30:00,29.88,29.92,29.85,29.89,208808.0,29.2597,29.2988,29.2303,29.2694,208808.0
2020-08-26 13:35:00,29.9,29.95,29.89,29.94,92645.0,29.2792,29.3282,29.2694,29.3184,92645.0
2020-08-26 13:40:00,29.94,29.95,29.9,29.94,99060.0,29.3184,29.3282,29.2792,29.3184,99060.0
2020-08-26 13:45:00,29.93,29.97,29.92,29.96,109079.0,29.3086,29.3478,29.2988,29.338,109079.0
2020-08-26 13:50:00,29.96,29.98,29.94,29.97,73059.0,29.338,29.3576,29.3184,29.3478,73059.0
2020-08-26 13:55:00,29.97,29.98,29.93,29.94,194999.0,29.3478,29.3576,29.3086,29.3184,194999.0
2020-08-26 14:00:00,29.94,29.98,29.93,29.96,98127.0,29.3184,29.3576,29.3086,29.338,98127.0
2020-08-26 14:05:00,29.96,29.97,29.94,29.95,79377.0,29.338,29.3478,29.3184,29.3282,79377.0
2020-08-26 14:10:00,29.96,29.97,29.91,29.93,118442.0,29.338,29.3478,29.289,29.3086,118442.0
2020-08-26 14:15:00,29.93,29.96,29.92,29.94,105328.0,29.3086,29.338,29.2988,29.3184,105328.0
2020-08-26 14:20:00,29.95,29.97,29.92,29.93,95840.0,29.3282,29.3478,29.2988,29.3086,95840.0
2020-08-26 14:25:00,29.93,29.94,29.89,29.9,74066.0,29.3086,29.3184,29.2694,29.2792,74066.0
2020-08-26 14:30:00,29.9,29.96,29.89,29.94,110450.0,29.2792,29.338,29.2694,29.3184,110450.0
2020-08-26 14:35:00,29.94,29.95,29.9,29.93,83668.0,29.3184,29.3282,29.2792,29.3086,83668.0
2020-08-26 14:40:00,29.92,29.94,29.9,29.92,83251.0,29.2988,29.3184,29.2792,29.2988,83251.0
2020-08-26 14:45:00,29.92,29.93,29.89,29.89,102235.0,29.2988,29.3086,29.2694,29.2694,102235.0
2020-08-26 14:50:00,29.89,29.94,29.86,29.92,64327.0,29.2694,29.3184,29.2401,29.2988,64327.0
2020-08-26 14:55:00,29.93,29.93,29.88,29.88,64516.0,29.3086,29.3086,29.2597,29.2597,64516.0
2020-08-26 15:00:00,29.89,29.93,29.88,29.92,98569.0,29.2694,29.3086,29.2597,29.2988,98569.0
2020-08-26 15:05:00,29.92,29.92,29.88,29.9,77270.0,29.2988,29.2988,29.2597,29.2792,77270.0
2020-08-26 15:10:00,29.9,29.93,29.88,29.92,99148.0,29.2792,29.3086,29.2597,29.2988,99148.0
2020-08-26 15:15:00,29.92,29.94,29.91,29.94,62297.0,29.2988,29.3184,29.289,29.3184,62297.0
2020-08-26 15:20:00,29.92,29.95,29.91,29.94,93538.0,29.2988,29.3282,29.289,29.3184,93538.0
2020-08-26 15:25:00,29.94,29.96,29.87,29.88,127057.0,29.3184,29.338,29.2499,29.2597,127057.0
2020-08-26 15:30:00,29.88,29.88,29.79,29.8,141561.0,29.2597,29.2597,29.1715,29.1813,141561.0
2020-08-26 15:35:00,29.8,29.87,29.73,29.76,401392.0,29.1813,29.2499,29.1128,29.1421,401392.0
2020-08-26 15:40:00,29.76,29.79,29.71,29.73,292042.0,29.1421,29.1715,29.0932,29.1128,292042.0
2020-08-26 15:45:00,29.73,29.8,29.72,29.78,282945.0,29.1128,29.1813,29.103,29.1617,282945.0
2020-08-26 15:50:00,29.77,29.81,29.74,29.8,351022.0,29.1519,29.1911,29.1226,29.1813,351022.0
2020-08-26 15:55:00,29.81,29.96,29.77,29.95,1155491.0,29.1911,29.338,29.1519,29.3282,1155491.0
2020-08-27 09:30:00,30.81,31.64,30.63,31.47,2549256.0,30.1703,30.9831,29.9941,30.8166,2549256.0
2020-08-27 09:35:00,31.48,31.52,31.16,31.38,1395266.0,30.8264,30.8656,30.5131,30.7285,1395266.0
2020-08-27 09:40:00,31.37,31.69,31.32,31.59,1259595.0,30.7187,31.0321,30.6698,30.9342,1259595.0
2020-08-27 09:45:00,31.59,32.05,31.38,32.04,2050555.0,30.9342,31.3846,30.7285,31.3748,2050555.0
2020-08-27 09:50:00,32.04,32.21,31.74,31.77,1530673.0,31.3748,31.5413,31.081,31.1104,1530673.0
2020-08-27 09:55:00,31.77,31.96,31.65,31.84,1024811.0,31.1104,31.2965,30.9929,31.179,1024811.0
2020-08-27 10:00:00,31.84,31.92,31.41,31.51,1113174.0,31.179,31.2573,30.7579,30.8558,1113174.0
2020-08-27 10:05:00,31.52,31.63,31.2,31.29,818206.0,30.8656,30.9733,30.5523,30.6404,818206.0
2020-08-27 10:10:00,31.28,31.33,30.99,31.02,877092.0,30.6306,30.6796,30.3466,30.376,877092.0
2020-08-27 10:15:00,31.02,31.44,31.01,31.44,910905.0,30.376,30.7873,30.3662,30.7873,910905.0
2020-08-27 10:20:00,31.44,31.45,31.27,31.43,490938.0,30.7873,30.7971,30.6208,30.7775,490938.0
2020-08-27 10:25:00,31.43,31.47,31.08,31.11,544278.0,30.7775,30.8166,30.4347,30.4641,544278.0
2020-08-27 10:30:00,31.11,31.3,31.04,31.28,318976.0,30.4641,30.6502,30.3956,30.6306,318976.0
2020-08-27 10:35:00,31.28,31.3,31.0,31.02,475560.0,30.6306,30.6502,30.3564,30.376,475560.0
2020-08-27 10:40:00,31.01,31.06,30.87,30.95,565371.0,30.3662,30.4152,30.2291,30.3074,565371.0
2020-08-27 10:45:00,30.95,31.11,30.91,31.08,273910.0,30.3074,30.4641,30.2683,30.4347,273910.0
2020-08-27 10:50:00,31.08,31.25,31.02,31.21,355976.0,30.4347,30.6012,30.376,30.562,355976.0
2020-08-27 10:55:00,31.22,31.25,31.09,31.21,297885.0,30.5718,30.6012,30.4445,30.562,297885.0
2020-08-27 11:00:00,31.22,31.23,31.04,31.09,253465.0,30.5718,30.5816,30.3956,30.4445,253465.0
2020-08-27 11:05:00,31.09,31.1,31.04,31.05,185544.0,30.4445,30.4543,30.3956,30.4054,185544.0
2020-08-27 11:10:00,31.05,31.08,30.94,31.04,315786.0,30.4054,30.4347,30.2976,30.3956,315786.0
2020-08-27 11:15:00,31.03,31.18,31.03,31.18,247892.0,30.3858,30.5327,30.3858,30.5327,247892.0
2020-08-27 11:20:00,31.17,31.18,31.04,31.07,265734.0,30.5229,30.5327,30.3956,30.425,265734.0
2020-08-27 11:25:00,31.06,31.14,31.03,31.14,242735.0,30.4152,30.4935,30.3858,30.4935,242735.0
2020-08-27 11:30:00,31.13,31.17,31.05,31.08,166909.0,30.4837,30.5229,30.4054,30.4347,166909.0
2020-08-27 11:35:00,31.08,31.2,31.07,31.18,229196.0,30.4347,30.5523,30.425,30.5327,229196.0
2020-08-27 11:40:00,31.18,31.25,31.16,31.2,170600.0,30.5327,30.6012,30.5131,30.5523,170600.0
2020-08-27 11:45:00,31.2,31.2,31.1,31.11,169580.0,30.5523,30.5523,30.4543,30.4641,169580.0
2020-08-27 11:50:00,31.1,31.14,31.07,31.12,151741.0,30.4543,30.4935,30.425,30.4739,151741.0
2020-08-27 11:55:00,31.11,31.24,31.08,31.24,202269.0,30.4641,30.5914,30.4347,30.5914,202269.0
2020-08-27 12:00:00,31.24,31.24,31.09,31.17,173382.0,30.5914,30.5914,30.4445,30.5229,173382.0
2020-08-27 12:05:00,31.16,31.18,31.05,31.05,113644.0,30.5131,30.5327,30.4054,30.4054,113644.0
2020-08-27 12:10:00,31.05,31.15,31.03,31.11,145775.0,30.4054,30.5033,30.3858,30.4641,145775.0
2020-08-27 12:15:00,31.12,31.12,31.04,31.07,128640.0,30.4739,30.4739,30.3956,30.425,128640.0
2020-08-27 12:20:00,31.07,31.07,31.01,31.03,161241.0,30.425,30.425,30.3662,30.3858,161241.0
2020-08-27 12:25:00,31.03,31.08,31.0,31.07,167088.0,30.3858,30.4347,30.3564,30.425,167088.0
2020-08-27 12:30:00,31.08,31.1,30.99,31.01,161722.0,30.4347,30.4543,30.3466,30.3662,161722.0
2020-08-27 12:35:00,31.01,31.02,30.77,30.84,498421.0,30.3662,30.376,30.1312,30.1997,498421.0
2020-08-27 12:40:00,30.83,30.88,30.73,30.88,199547.0,30.1899,30.2389,30.092,30.2389,199547.0
2020-08-27 12:45:00,30.87,30.88,30.76,30.84,241612.0,30.2291,30.2389,30.1214,30.1997,241612.0
2020-08-27 12:50:00,30.84,30.88,30.79,30.87,194029.0,30.1997,30.2389,30.1508,30.2291,194029.0
2020-08-27 12:55:00,30.86,30.87,30.67,30.7,233593.0,30.2193,30.2291,30.0333,30.0626,233593.0
2020-08-27 13:00:00,30.71,30.73,30.63,30.7,177462.0,30.0724,30.092,29.9941,30.0626,177462.0
2020-08-27 13:05:00,30.69,30.82,30.66,30.73,321752.0,30.0528,30.1801,30.0235,30.092,321752.0
2020-08-27 13:10:00,30.74,30.84,30.73,30.81,208135.0,30.1018,30.1997,30.092,30.1703,208135.0
2020-08-27 13:15:00,30.8,30.84,30.72,30.73,150055.0,30.1606,30.1997,30.0822,30.092,150055.0
2020-08-27 13:20:00,30.74,30.8,30.69,30.75,99895.0,30.1018,30.1606,30.0528,30.1116,99895.0
2020-08-27 13:25:00,30.76,30.82,30.72,30.82,107661.0,30.1214,30.1801,30.0822,30.1801,107661.0
2020-08-27 13:30:00,30.81,30.94,30.81,30.94,222204.0,30.1703,30.2976,30.1703,30.2976,222204.0
2020-08-27 13:35:00,30.93,31.0,30.89,30.98,137974.0,30.2879,30.3564,30.2487,30.3368,137974.0
2020-08-27 13:40:00,30.97,30.98,30.82,30.84,112889.0,30.327,30.3368,30.1801,30.1997,112889.0
2020-08-27 13:45:00,30.83,30.84,30.74,30.76,111386.0,30.1899,30.1997,30.1018,30.1214,111386.0
2020-08-27 13:50:00,30.75,30.78,30.64,30.68,150801.0,30.1116,30.141,30.0039,30.043,150801.0
2020-08-27 13:55:00,30.68,30.7,30.62,30.64,172224.0,30.043,30.0626,29.9843,30.0039,172224.0
2020-08-27 14:00:00,30.64,30.8,30.63,30.72,142248.0,30.0039,30.1606,29.9941,30.0822,142248.0
2020-08-27 14:05:00,30.72,30.75,30.65,30.66,90329.0,30.0822,30.1116,30.0137,30.0235,90329.0
2020-08-27 14:10:00,30.65,30.72,30.62,30.65,123602.0,30.0137,30.0822,29.9843,30.0137,123602.0
2020-08-27 14:15:00,30.64,30.72,30.63,30.68,127629.0,30.0039,30.0822,29.9941,30.043,127629.0
2020-08-27 14:20:00,30.68,30.7,30.64,30.65,73541.0,30.043,30.0626,30.0039,30.0137,73541.0
2020-08-27 14:25:00,30.64,30.76,30.63,30.75,164709.0,30.0039,30.1214,29.9941,30.1116,164709.0
2020-08-27 14:30:00,30.75,30.76,30.67,30.67,156429.0,30.1116,30.1214,30.0333,30.0333,156429.0
2020-08-27 14:35:00,30.68,30.77,30.68,30.77,187695.0,30.043,30.1312,30.043,30.1312,187695.0
2020-08-27 14:40:00,30.76,30.87,30.76,30.77,221201.0,30.1214,30.2291,30.1214,30.1312,221201.0
2020-08-27 14:45:00,30.76,30.81,30.73,30.78,126852.0,30.1214,30.1703,30.092,30.141,126852.0
2020-08-27 14:50:00,30.78,30.86,30.75,30.86,210736.0,30.141,30.2193,30.1116,30.2193,210736.0
2020-08-27 14:55:00,30.86,30.96,30.85,30.91,269401.0,30.2193,30.3172,30.2095,30.2683,269401.0
2020-08-27 15:00:00,30.91,30.92,30.81,30.84,154714.0,30.2683,30.2781,30.1703,30.1997,154714.0
2020-08-27 15:05:00,30.83,30.91,30.79,30.9,162811.0,30.1899,30.2683,30.1508,30.2585,162811.0
2020-08-27 15:10:00,30.9,30.9,30.84,30.87,108867.0,30.2585,30.2585,30.1997,30.2291,108867.0
2020-08-27 15:15:00,30.86,30.89,30.83,30.86,101493.0,30.2193,30.2487,30.1899,30.2193,101493.0
2020-08-27 15:20:00,30.85,30.9,30.83,30.85,150781.0,30.2095,30.2585,30.1899,30.2095,150781.0
2020-08-27 15:25:00,30.86,30.9,30.84,30.89,123630.0,30.2193,30.2585,30.1997,30.2487,123630.0
2020-08-27 15:30:00,30.9,30.9,30.8,30.8,149264.0,30.2585,30.2585,30.1606,30.1606,149264.0
2020-08-27 15:35:00,30.8,30.84,30.78,30.81,128902.0,30.1606,30.1997,30.141,30.1703,128902.0
2020-08-27 15:40:00,30.81,30.85,30.79,30.83,116840.0,30.1703,30.2095,30.1508,30.1899,116840.0
2020-08-27 15:45:00,30.82,30.86,30.8,30.84,193454.0,30.1801,30.2193,30.1606,30.1997,193454.0
2020-08-27 15:50:00,30.84,30.88,30.82,30.87,291226.0,30.1997,30.2389,30.1801,30.2291,291226.0
2020-08-27 15:55:00,30.87,30.89,30.8,30.82,585405.0,30.2291,30.2487,30.1606,30.1801,585405.0
2020-08-28 09:30:00,31.25,31.29,30.99,31.03,1178145.0,30.6012,30.6404,30.3466,30.3858,1178145.0
2020-08-28 09:35:00,31.02,31.17,30.86,30.96,598617.0,30.376,30.5229,30.2193,30.3172,598617.0
2020-08-28 09:40:00,30.95,30.96,30.73,30.87,476208.0,30.3074,30.3172,30.092,30.2291,476208.0
2020-08-28 09:45:00,30.88,31.32,30.88,31.27,604649.0,30.2389,30.6698,30.2389,30.6208,604649.0
2020-08-28 09:50:00,31.28,31.43,31.16,31.42,572795.0,30.6306,30.7775,30.5131,30.7677,572795.0
2020-08-28 09:55:00,31.41,31.51,31.28,31.29,545949.0,30.7579,30.8558,30.6306,30.6404,545949.0
2020-08-28 10:00:00,31.29,31.42,31.19,31.35,365276.0,30.6404,30.7677,30.5425,30.6991,365276.0
2020-08-28 10:05:00,31.36,31.36,31.19,31.24,304391.0,30.7089,30.7089,30.5425,30.5914,304391.0
2020-08-28 10:10:00,31.24,31.25,31.09,31.2,388381.0,30.5914,30.6012,30.4445,30.5523,388381.0
2020-08-28 10:15:00,31.2,31.26,31.11,31.2,241104.0,30.5523,30.611,30.4641,30.5523,241104.0
2020-08-28 10:20:00,31.2,31.3,31.19,31.27,234090.0,30.5523,30.6502,30.5425,30.6208,234090.0
2020-08-28 10:25:00,31.27,31.27,31.14,31.15,136178.0,30.6208,30.6208,30.4935,30.5033,136178.0
2020-08-28 10:30:00,31.15,31.26,31.15,31.17,150198.0,30.5033,30.611,30.5033,30.5229,150198.0
2020-08-28 10:35:00,31.17,31.21,31.13,31.19,151610.0,30.5229,30.562,30.4837,30.5425,151610.0
2020-08-28 10:40:00,31.2,31.22,31.14,31.22,135992.0,30.5523,30.5718,30.4935,30.5718,135992.0
2020-08-28 10:45:00,31.22,31.3,31.2,31.29,153419.0,30.5718,30.6502,30.5523,30.6404,153419.0
2020-08-28 10:50:00,31.29,31.38,31.29,31.33,198993.0,30.6404,30.7285,30.6404,30.6796,198993.0
2020-08-28 10:55:00,31.33,31.34,31.24,31.27,158778.0,30.6796,30.6893,30.5914,30.6208,158778.0
2020-08-28 11:00:00,31.28,31.3,31.23,31.3,90135.0,30.6306,30.6502,30.5816,30.6502,90135.0
2020-08-28 11:05:00,31.31,31.41,31.3,31.37,191279.0,30.66,30.7579,30.6502,30.7187,191279.0
2020-08-28 11:10:00,31.37,31.44,31.36,31.44,120762.0,30.7187,30.7873,30.7089,30.7873,120762.0
2020-08-28 11:15:00,31.43,31.51,31.42,31.47,225241.0,30.7775,30.8558,30.7677,30.8166,225241.0
2020-08-28 11:20:00,31.48,31.52,31.47,31.5,130897.0,30.8264,30.8656,30.8166,30.846,130897.0
2020-08-28 11:25:00,31.5,31.56,31.48,31.52,203031.0,30.846,30.9048,30.8264,30.8656,203031.0
2020-08-28 11:30:00,31.52,31.63,31.45,31.63,230883.0,30.8656,30.9733,30.7971,30.9733,230883.0
2020-08-28 11:35:00,31.63,31.7,31.62,31.69,281662.0,30.9733,31.0419,30.9635,31.0321,281662.0
2020-08-28 11:40:00,31.68,31.75,31.66,31.75,281946.0,31.0223,31.0908,31.0027,31.0908,281946.0
2020-08-28 11:45:00,31.75,31.77,31.66,31.67,355689.0,31.0908,31.1104,31.0027,31.0125,355689.0
2020-08-28 11:50:00,31.68,31.81,31.68,31.8,330526.0,31.0223,31.1496,31.0223,31.1398,330526.0
2020-08-28 11:55:00,31.81,31.85,31.79,31.82,188495.0,31.1496,31.1888,31.13,31.1594,188495.0
2020-08-28 12:00:00,31.82,31.82,31.62,31.63,228396.0,31.1594,31.1594,30.9635,30.9733,228396.0
2020-08-28 12:05:00,31.63,31.78,31.59,31.77,193849.0,30.9733,31.1202,30.9342,31.1104,193849.0
2020-08-28 12:10:00,31.76,31.84,31.71,31.76,316878.0,31.1006,31.179,31.0517,31.1006,316878.0
2020-08-28 12:15:00,31.76,31.78,31.68,31.78,147158.0,31.1006,31.1202,31.0223,31.1202,147158.0
2020-08-28 12:20:00,31.78,31.83,31.7,31.71,192458.0,31.1202,31.1692,31.0419,31.0517,192458.0
2020-08-28 12:25:00,31.72,31.74,31.64,31.71,220728.0,31.0615,31.081,30.9831,31.0517,220728.0
2020-08-28 12:30:00,31.73,31.76,31.66,31.69,166926.0,31.0712,31.1006,31.0027,31.0321,166926.0
2020-08-28 12:35:00,31.69,31.7,31.57,31.6,203821.0,31.0321,31.0419,30.9146,30.9439,203821.0
2020-08-28 12:40:00,31.6,31.66,31.59,31.63,177450.0,30.9439,31.0027,30.9342,30.9733,177450.0
2020-08-28 12:45:00,31.63,31.67,31.59,31.63,190298.0,30.9733,31.0125,30.9342,30.9733,190298.0
2020-08-28 12:50:00,31.62,31.66,31.62,31.65,189684.0,30.9635,31.0027,30.9635,30.9929,189684.0
2020-08-28 12:55:00,31.65,31.69,31.6,31.68,146197.0,30.9929,31.0321,30.9439,31.0223,146197.0
2020-08-28 13:00:00,31.68,31.75,31.68,31.74,145035.0,31.0223,31.0908,31.0223,31.081,145035.0
2020-08-28 13:05:00,31.74,31.75,31.65,31.67,113419.0,31.081,31.0908,30.9929,31.0125,113419.0
2020-08-28 13:10:00,31.66,31.67,31.6,31.61,92592.0,31.0027,31.0125,30.9439,30.9537,92592.0
2020-08-28 13:15:00,31.6,31.64,31.56,31.58,168892.0,30.9439,30.9831,30.9048,30.9244,168892.0
2020-08-28 13:20:00,31.58,31.66,31.57,31.63,87889.0,30.9244,31.0027,30.9146,30.9733,87889.0
2020-08-28 13:25:00,31.62,31.67,31.59,31.6,96853.0,30.9635,31.0125,30.9342,30.9439,96853.0
2020-08-28 13:30:00,31.6,31.67,31.59,31.66,100828.0,30.9439,31.0125,30.9342,31.0027,100828.0
2020-08-28 13:35:00,31.67,31.71,31.65,31.71,103878.0,31.0125,31.0517,30.9929,31.0517,103878.0
2020-08-28 13:40:00,31.71,31.71,31.64,31.67,89144.0,31.0517,31.0517,30.9831,31.0125,89144.0
2020-08-28 13:45:00,31.67,31.7,31.66,31.68,59037.0,31.0125,31.0419,31.0027,31.0223,59037.0
2020-08-28 13:50:00,31.67,31.75,31.67,31.74,109732.0,31.0125,31.0908,31.0125,31.081,109732.0
2020-08-28 13:55:00,31.75,31.75,31.71,31.73,99426.0,31.0908,31.0908,31.0517,31.0712,99426.0
2020-08-28 14:00:00,31.73,31.77,31.72,31.75,175802.0,31.0712,31.1104,31.0615,31.0908,175802.0
2020-08-28 14:05:00,31.75,31.82,31.72,31.8,170387.0,31.0908,31.1594,31.0615,31.1398,170387.0
2020-08-28 14:10:00,31.79,31.82,31.77,31.78,137447.0,31.13,31.1594,31.1104,31.1202,137447.0
2020-08-28 14:15:00,31.79,31.88,31.78,31.88,150484.0,31.13,31.2181,31.1202,31.2181,150484.0
2020-08-28 14:20:00,31.88,31.96,31.87,31.95,371411.0,31.2181,31.2965,31.2083,31.2867,371411.0
2020-08-28 14:25:00,31.96,31.96,31.9,31.94,219228.0,31.2965,31.2965,31.2377,31.2769,219228.0
2020-08-28 14:30:00,31.94,31.95,31.88,31.89,214531.0,31.2769,31.2867,31.2181,31.2279,214531.0
2020-08-28 14:35:00,31.88,31.98,31.88,31.98,177026.0,31.2181,31.3161,31.2181,31.3161,177026.0
2020-08-28 14:40:00,31.98,31.98,31.9,31.93,200554.0,31.3161,31.3161,31.2377,31.2671,200554.0
2020-08-28 14:45:00,31.93,31.95,31.89,31.92,115677.0,31.2671,31.2867,31.2279,31.2573,115677.0
2020-08-28 14:50:00,31.92,31.95,31.86,31.87,142261.0,31.2573,31.2867,31.1985,31.2083,142261.0
2020-08-28 14:55:00,31.88,31.91,31.87,31.91,115064.0,31.2181,31.2475,31.2083,31.2475,115064.0
2020-08-28 15:00:00,31.91,31.92,31.85,31.88,146079.0,31.2475,31.2573,31.1888,31.2181,146079.0
2020-08-28 15:05:00,31.88,31.95,31.86,31.94,160399.0,31.2181,31.2867,31.1985,31.2769,160399.0
2020-08-28 15:10:00,31.94,31.99,31.94,31.98,224700.0,31.2769,31.3259,31.2769,31.3161,224700.0
2020-08-28 15:15:00,31.98,31.98,31.91,31.92,194537.0,31.3161,31.3161,31.2475,31.2573,194537.0
2020-08-28 15:20:00,31.93,31.93,31.86,31.87,267939.0,31.2671,31.2671,31.1985,31.2083,267939.0
2020-08-28 15:25:00,31.87,31.95,31.87,31.93,215578.0,31.2083,31.2867,31.2083,31.2671,215578.0
2020-08-28 15:30:00,31.93,31.95,31.91,31.93,154629.0,31.2671,31.2867,31.2475,31.2671,154629.0
2020-08-28 15:35:00,31.92,31.95,31.91,31.91,200301.0,31.2573,31.2867,31.2475,31.2475,200301.0
2020-08-28 15:40:00,31.92,31.95,31.88,31.9,215094.0,31.2573,31.2867,31.2181,31.2377,215094.0
2020-08-28 15:45:00,31.9,31.94,31.89,31.92,244930.0,31.2377,31.2769,31.2279,31.2573,244930.0
2020-08-28 15:50:00,31.92,31.95,31.92,31.93,343374.0,31.2573,31.2867,31.2573,31.2671,343374.0
2020-08-28 15:55:00,31.93,31.99,31.91,31.99,723910.0,31.2671,31.3259,31.2475,31.3259,723910.0
2020-08-31 09:30:00,31.82,32.01,31.48,31.58,1680853.0,31.1594,31.3454,30.8264,30.9244,1680853.0
2020-08-31 09:35:00,31.59,31.81,31.47,31.79,619047.0,30.9342,31.1496,30.8166,31.13,619047.0
2020-08-31 09:40:00,31.79,31.8,31.42,31.45,529112.0,31.13,31.1398,30.7677,30.7971,529112.0
2020-08-31 09:45:00,31.44,31.74,31.44,31.63,454222.0,30.7873,31.081,30.7873,30.9733,454222.0
2020-08-31 09:50:00,31.63,31.63,31.33,31.37,469773.0,30.9733,30.9733,30.6796,30.7187,469773.0
2020-08-31 09:55:00,31.38,31.48,31.35,31.41,240554.0,30.7285,30.8264,30.6991,30.7579,240554.0
2020-08-31 10:00:00,31.42,31.55,31.35,31.53,322468.0,30.7677,30.895,30.6991,30.8754,322468.0
2020-08-31 10:05:00,31.53,31.54,31.39,31.45,197958.0,30.8754,30.8852,30.7383,30.7971,197958.0
2020-08-31 10:10:00,31.44,31.51,31.4,31.48,153988.0,30.7873,30.8558,30.7481,30.8264,153988.0
2020-08-31 10:15:00,31.48,31.53,31.44,31.46,158307.0,30.8264,30.8754,30.7873,30.8069,158307.0
2020-08-31 10:20:00,31.47,31.51,31.39,31.45,212058.0,30.8166,30.8558,30.7383,30.7971,212058.0
2020-08-31 10:25:00,31.44,31.47,31.22,31.26,332483.0,30.7873,30.8166,30.5718,30.611,332483.0
2020-08-31 10:30:00,31.26,31.36,31.21,31.33,244545.0,30.611,30.7089,30.562,30.6796,244545.0
2020-08-31 10:35:00,31.34,31.38,31.27,31.38,149644.0,30.6893,30.7285,30.6208,30.7285,149644.0
2020-08-31 10:40:00,31.37,31.38,31.29,31.31,147024.0,30.7187,30.7285,30.6404,30.66,147024.0
2020-08-31 10:45:00,31.32,31.35,31.27,31.3,290630.0,30.6698,30.6991,30.6208,30.6502,290630.0
2020-08-31 10:50:00,31.3,31.32,31.19,31.23,189867.0,30.6502,30.6698,30.5425,30.5816,189867.0
2020-08-31 10:55:00,31.23,31.23,31.1,31.17,187962.0,30.5816,30.5816,30.4543,30.5229,187962.0
2020-08-31 11:00:00,31.18,31.24,31.14,31.21,168988.0,30.5327,30.5914,30.4935,30.562,168988.0
2020-08-31 11:05:00,31.21,31.22,31.03,31.07,180583.0,30.562,30.5718,30.3858,30.425,180583.0
2020-08-31 11:10:00,31.08,31.09,30.93,31.0,429985.0,30.4347,30.4445,30.2879,30.3564,429985.0
2020-08-31 11:15:00,31.01,31.04,30.95,31.04,164288.0,30.3662,30.3956,30.3074,30.3956,164288.0
2020-08-31 11:20:00,31.04,31.06,30.87,30.9,192063.0,30.3956,30.4152,30.2291,30.2585,192063.0
2020-08-31 11:25:00,30.91,30.92,30.82,30.83,202349.0,30.2683,30.2781,30.1801,30.1899,202349.0
2020-08-31 11:30:00,30.83,30.91,30.82,30.88,185301.0,30.1899,30.2683,30.1801,30.2389,185301.0
2020-08-31 11:35:00,30.88,31.0,30.87,31.0,142185.0,30.2389,30.3564,30.2291,30.3564,142185.0
2020-08-31 11:40:00,31.0,31.06,30.96,30.99,205694.0,30.3564,30.4152,30.3172,30.3466,205694.0
2020-08-31 11:45:00,30.98,30.99,30.85,30.89,215650.0,30.3368,30.3466,30.2095,30.2487,215650.0
2020-08-31 11:50:00,30.88,30.9,30.8,30.86,177685.0,30.2389,30.2585,30.1606,30.2193,177685.0
2020-08-31 11:55:00,30.86,30.9,30.84,30.88,120821.0,30.2193,30.2585,30.1997,30.2389,120821.0
2020-08-31 12:00:00,30.88,30.92,30.87,30.89,128171.0,30.2389,30.2781,30.2291,30.2487,128171.0
2020-08-31 12:05:00,30.88,30.91,30.86,30.9,112994.0,30.2389,30.2683,30.2193,30.2585,112994.0
2020-08-31 12:10:00,30.9,30.97,30.86,30.97,89078.0,30.2585,30.327,30.2193,30.327,89078.0
2020-08-31 12:15:00,30.96,31.04,30.96,31.01,142694.0,30.3172,30.3956,30.3172,30.3662,142694.0
2020-08-31 12:20:00,31.01,31.1,30.99,31.08,124850.0,30.3662,30.4543,30.3466,30.4347,124850.0
2020-08-31 12:25:00,31.08,31.08,30.97,31.01,126595.0,30.4347,30.4347,30.327,30.3662,126595.0
2020-08-31 12:30:00,31.01,31.01,30.95,30.97,123664.0,30.3662,30.3662,30.3074,30.327,123664.0
2020-08-31 12:35:00,30.96,31.02,30.93,31.0,93653.0,30.3172,30.376,30.2879,30.3564,93653.0
2020-08-31 12:40:00,31.02,31.04,30.98,30.98,45465.0,30.376,30.3956,30.3368,30.3368,45465.0
2020-08-31 12:45:00,30.98,30.99,30.92,30.95,56388.0,30.3368,30.3466,30.2781,30.3074,56388.0
2020-08-31 12:50:00,30.95,30.98,30.93,30.97,58886.0,30.3074,30.3368,30.2879,30.327,58886.0
2020-08-31 12:55:00,30.96,31.0,30.95,30.99,57447.0,30.3172,30.3564,30.3074,30.3466,57447.0
2020-08-31 13:00:00,30.99,31.0,30.96,30.98,97266.0,30.3466,30.3564,30.3172,30.3368,97266.0
2020-08-31 13:05:00,30.98,30.98,30.93,30.98,88738.0,30.3368,30.3368,30.2879,30.3368,88738.0
2020-08-31 13:10:00,30.98,31.0,30.94,30.95,92165.0,30.3368,30.3564,30.2976,30.3074,92165.0
2020-08-31 13:15:00,30.95,30.98,30.93,30.97,42817.0,30.3074,30.3368,30.2879,30.327,42817.0
2020-08-31 13:20:00,30.96,30.98,30.9,30.92,63890.0,30.3172,30.3368,30.2585,30.2781,63890.0
2020-08-31 13:25:00,30.92,30.94,30.88,30.94,72919.0,30.2781,30.2976,30.2389,30.2976,72919.0
2020-08-31 13:30:00,30.94,30.96,30.91,30.95,70193.0,30.2976,30.3172,30.2683,30.3074,70193.0
2020-08-31 13:35:00,30.95,30.97,30.93,30.94,65831.0,30.3074,30.327,30.2879,30.2976,65831.0
2020-08-31 13:40:00,30.94,30.99,30.93,30.97,97089.0,30.2976,30.3466,30.2879,30.327,97089.0
2020-08-31 13:45:00,30.97,30.99,30.94,30.99,62693.0,30.327,30.3466,30.2976,30.3466,62693.0
2020-08-31 13:50:00,30.99,31.06,30.99,31.04,107279.0,30.3466,30.4152,30.3466,30.3956,107279.0
2020-08-31 13:55:00,31.04,31.09,31.03,31.08,87256.0,30.3956,30.4445,30.3858,30.4347,87256.0
2020-08-31 14:00:00,31.09,31.1,31.03,31.03,63973.0,30.4445,30.4543,30.3858,30.3858,63973.0
2020-08-31 14:05:00,31.04,31.05,31.01,31.02,60677.0,30.3956,30.4054,30.3662,30.376,60677.0
2020-08-31 14:10:00,31.01,31.02,30.98,31.0,73469.0,30.3662,30.376,30.3368,30.3564,73469.0
2020-08-31 14:15:00,31.0,31.0,30.95,30.96,91730.0,30.3564,30.3564,30.3074,30.3172,91730.0
2020-08-31 14:20:00,30.96,30.96,30.91,30.92,67586.0,30.3172,30.3172,30.2683,30.2781,67586.0
2020-08-31 14:25:00,30.92,30.94,30.9,30.92,67366.0,30.2781,30.2976,30.2585,30.2781,67366.0
2020-08-31 14:30:00,30.93,30.96,30.9,30.92,110309.0,30.2879,30.3172,30.2585,30.2781,110309.0
2020-08-31 14:35:00,30.92,30.96,30.91,30.94,53146.0,30.2781,30.3172,30.2683,30.2976,53146.0
2020-08-31 14:40:00,30.95,31.0,30.92,30.98,104952.0,30.3074,30.3564,30.2781,30.3368,104952.0
2020-08-31 14:45:00,30.98,31.0,30.96,30.96,101821.0,30.3368,30.3564,30.3172,30.3172,101821.0
2020-08-31 14:50:00,30.96,30.98,30.93,30.95,123472.0,30.3172,30.3368,30.2879,30.3074,123472.0
2020-08-31 14:55:00,30.95,31.0,30.94,30.97,153911.0,30.3074,30.3564,30.2976,30.327,153911.0
2020-08-31 15:00:00,30.96,30.99,30.92,30.92,173242.0,30.3172,30.3466,30.2781,30.2781,173242.0
2020-08-31 15:05:00,30.92,30.97,30.92,30.95,78758.0,30.2781,30.327,30.2781,30.3074,78758.0
2020-08-31 15:10:00,30.96,30.97,30.93,30.96,94817.0,30.3172,30.327,30.2879,30.3172,94817.0
2020-08-31 15:15:00,30.96,30.97,30.93,30.94,69251.0,30.3172,30.327,30.2879,30.2976,69251.0
2020-08-31 15:20:00,30.94,30.97,30.91,30.93,177362.0,30.2976,30.327,30.2683,30.2879,177362.0
2020-08-31 15:25:00,30.93,30.97,30.92,30.95,101502.0,30.2879,30.327,30.2781,30.3074,101502.0
2020-08-31 15:30:00,30.95,30.97,30.93,30.95,147398.0,30.3074,30.327,30.2879,30.3074,147398.0
2020-08-31 15:35:00,30.95,31.03,30.95,31.03,202928.0,30.3074,30.3858,30.3074,30.3858,202928.0
2020-08-31 15:40:00,31.03,31.03,30.98,31.03,172531.0,30.3858,30.3858,30.3368,30.3858,172531.0
2020-08-31 15:45:00,31.02,31.13,31.01,31.12,386856.0,30.376,30.4837,30.3662,30.4739,386856.0
2020-08-31 15:50:00,31.11,31.11,31.03,31.04,312911.0,30.4641,30.4641,30.3858,30.3956,312911.0
2020-08-31 15:55:00,31.04,31.04,30.85,30.86,996490.0,30.3956,30.3956,30.2095,30.2193,996490.0
2020-09-01 09:30:00,30.02,30.38,29.75,30.31,1928221.0,29.3968,29.7493,29.1324,29.6807,1928221.0
2020-09-01 09:35:00,30.3,30.45,30.19,30.43,599766.0,29.6709,29.8178,29.5632,29.7982,599766.0
2020-09-01 09:40:00,30.44,30.51,30.3,30.37,516383.0,29.808,29.8766,29.6709,29.7395,516383.0
2020-09-01 09:45:00,30.37,30.5,30.24,30.49,356819.0,29.7395,29.8668,29.6122,29.857,356819.0
2020-09-01 09:50:00,30.5,30.64,30.41,30.64,377709.0,29.8668,30.0039,29.7787,30.0039,377709.0
2020-09-01 09:55:00,30.64,30.68,30.56,30.6,338208.0,30.0039,30.043,29.9255,29.9647,338208.0
2020-09-01 10:00:00,30.61,30.82,30.61,30.74,363148.0,29.9745,30.1801,29.9745,30.1018,363148.0
2020-09-01 10:05:00,30.75,30.8,30.65,30.72,190720.0,30.1116,30.1606,30.0137,30.0822,190720.0
2020-09-01 10:10:00,30.72,30.84,30.62,30.84,246018.0,30.0822,30.1997,29.9843,30.1997,246018.0
2020-09-01 10:15:00,30.84,30.92,30.77,30.83,318769.0,30.1997,30.2781,30.1312,30.1899,318769.0
2020-09-01 10:20:00,30.82,30.95,30.81,30.91,183896.0,30.1801,30.3074,30.1703,30.2683,183896.0
2020-09-01 10:25:00,30.91,30.95,30.75,30.84,154506.0,30.2683,30.3074,30.1116,30.1997,154506.0
2020-09-01 10:30:00,30.84,30.91,30.79,30.9,190944.0,30.1997,30.2683,30.1508,30.2585,190944.0
2020-09-01 10:35:00,30.91,30.93,30.83,30.85,158273.0,30.2683,30.2879,30.1899,30.2095,158273.0
2020-09-01 10:40:00,30.86,30.9,30.77,30.8,192379.0,30.2193,30.2585,30.1312,30.1606,192379.0
2020-09-01 10:45:00,30.81,30.81,30.64,30.7,227030.0,30.1703,30.1703,30.0039,30.0626,227030.0
2020-09-01 10:50:00,30.7,30.75,30.65,30.66,141477.0,30.0626,30.1116,30.0137,30.0235,141477.0
2020-09-01 10:55:00,30.66,30.67,30.6,30.62,173504.0,30.0235,30.0333,29.9647,29.9843,173504.0
2020-09-01 11:00:00,30.62,30.63,30.52,30.55,147400.0,29.9843,29.9941,29.8864,29.9157,147400.0
2020-09-01 11:05:00,30.56,30.69,30.55,30.66,185479.0,29.9255,30.0528,29.9157,30.0235,185479.0
2020-09-01 11:10:00,30.65,30.67,30.56,30.57,87281.0,30.0137,30.0333,29.9255,29.9353,87281.0
2020-09-01 11:15:00,30.57,30.66,30.56,30.6,106278.0,29.9353,30.0235,29.9255,29.9647,106278.0
2020-09-01 11:20:00,30.59,30.62,30.53,30.55,177723.0,29.9549,29.9843,29.8962,29.9157,177723.0
2020-09-01 11:25:00,30.55,30.56,30.48,30.49,166563.0,29.9157,29.9255,29.8472,29.857,166563.0
2020-09-01 11:30:00,30.49,31.37,30.48,31.37,1007390.0,29.857,30.7187,29.8472,30.7187,1007390.0
2020-09-01 11:35:00,31.36,31.61,31.19,31.29,1541831.0,30.7089,30.9537,30.5425,30.6404,1541831.0
2020-09-01 11:40:00,31.29,31.41,31.13,31.18,543424.0,30.6404,30.7579,30.4837,30.5327,543424.0
2020-09-01 11:45:00,31.18,31.2,31.03,31.18,415052.0,30.5327,30.5523,30.3858,30.5327,415052.0
2020-09-01 11:50:00,31.18,31.2,31.02,31.07,291752.0,30.5327,30.5523,30.376,30.425,291752.0
2020-09-01 11:55:00,31.08,31.08,30.81,30.86,401832.0,30.4347,30.4347,30.1703,30.2193,401832.0
2020-09-01 12:00:00,30.85,30.93,30.76,30.82,240842.0,30.2095,30.2879,30.1214,30.1801,240842.0
2020-09-01 12:05:00,30.83,30.84,30.71,30.76,203038.0,30.1899,30.1997,30.0724,30.1214,203038.0
2020-09-01 12:10:00,30.76,30.76,30.59,30.65,259566.0,30.1214,30.1214,29.9549,30.0137,259566.0
2020-09-01 12:15:00,30.65,30.72,30.61,30.68,169865.0,30.0137,30.0822,29.9745,30.043,169865.0
2020-09-01 12:20:00,30.69,30.74,30.67,30.73,116484.0,30.0528,30.1018,30.0333,30.092,116484.0
2020-09-01 12:25:00,30.73,30.75,30.65,30.68,151530.0,30.092,30.1116,30.0137,30.043,151530.0
2020-09-01 12:30:00,30.68,30.82,30.67,30.79,159929.0,30.043,30.1801,30.0333,30.1508,159929.0
2020-09-01 12:35:00,30.8,30.82,30.73,30.78,83565.0,30.1606,30.1801,30.092,30.141,83565.0
2020-09-01 12:40:00,30.78,30.8,30.74,30.76,96411.0,30.141,30.1606,30.1018,30.1214,96411.0
2020-09-01 12:45:00,30.76,30.78,30.71,30.76,65457.0,30.1214,30.141,30.0724,30.1214,65457.0
2020-09-01 12:50:00,30.76,30.84,30.75,30.79,199011.0,30.1214,30.1997,30.1116,30.1508,199011.0
2020-09-01 12:55:00,30.8,30.81,30.74,30.74,79678.0,30.1606,30.1703,30.1018,30.1018,79678.0
2020-09-01 13:00:00,30.75,30.8,30.7,30.79,83697.0,30.1116,30.1606,30.0626,30.1508,83697.0
2020-09-01 13:05:00,30.79,30.82,30.75,30.8,87256.0,30.1508,30.1801,30.1116,30.1606,87256.0
2020-09-01 13:10:00,30.79,30.8,30.76,30.78,77272.0,30.1508,30.1606,30.1214,30.141,77272.0
2020-09-01 13:15:00,30.77,30.79,30.72,30.73,100386.0,30.1312,30.1508,30.0822,30.092,100386.0
2020-09-01 13:20:00,30.73,30.75,30.7,30.75,90783.0,30.092,30.1116,30.0626,30.1116,90783.0
2020-09-01 13:25:00,30.75,30.77,30.73,30.75,46421.0,30.1116,30.1312,30.092,30.1116,46421.0
2020-09-01 13:30:00,30.76,30.77,30.71,30.73,36078.0,30.1214,30.1312,30.0724,30.092,36078.0
2020-09-01 13:35:00,30.73,30.73,30.71,30.73,42269.0,30.092,30.092,30.0724,30.092,42269.0
2020-09-01 13:40:00,30.73,30.75,30.71,30.74,58705.0,30.092,30.1116,30.0724,30.1018,58705.0
2020-09-01 13:45:00,30.74,30.76,30.71,30.73,76701.0,30.1018,30.1214,30.0724,30.092,76701.0
2020-09-01 13:50:00,30.73,30.73,30.6,30.61,133520.0,30.092,30.092,29.9647,29.9745,133520.0
2020-09-01 13:55:00,30.61,30.65,30.56,30.56,139635.0,29.9745,30.0137,29.9255,29.9255,139635.0
2020-09-01 14:00:00,30.56,30.58,30.51,30.57,127879.0,29.9255,29.9451,29.8766,29.9353,127879.0
2020-09-01 14:05:00,30.56,30.57,30.48,30.51,100336.0,29.9255,29.9353,29.8472,29.8766,100336.0
2020-09-01 14:10:00,30.51,30.53,30.46,30.51,96862.0,29.8766,29.8962,29.8276,29.8766,96862.0
2020-09-01 14:15:00,30.5,30.54,30.48,30.48,94187.0,29.8668,29.906,29.8472,29.8472,94187.0
2020-09-01 14:20:00,30.48,30.58,30.46,30.58,74839.0,29.8472,29.9451,29.8276,29.9451,74839.0
2020-09-01 14:25:00,30.58,30.61,30.55,30.55,66919.0,29.9451,29.9745,29.9157,29.9157,66919.0
2020-09-01 14:30:00,30.55,30.6,30.54,30.56,77331.0,29.9157,29.9647,29.906,29.9255,77331.0
2020-09-01 14:35:00,30.55,30.59,30.53,30.58,91131.0,29.9157,29.9549,29.8962,29.9451,91131.0
2020-09-01 14:40:00,30.57,30.6,30.53,30.56,88921.0,29.9353,29.9647,29.8962,29.9255,88921.0
2020-09-01 14:45:00,30.55,30.58,30.54,30.55,48869.0,29.9157,29.9451,29.906,29.9157,48869.0
2020-09-01 14:50:00,30.55,30.58,30.55,30.55,38178.0,29.9157,29.9451,29.9157,29.9157,38178.0
2020-09-01 14:55:00,30.56,30.6,30.56,30.59,98455.0,29.9255,29.9647,29.9255,29.9549,98455.0
2020-09-01 15:00:00,30.59,30.6,30.53,30.54,55946.0,29.9549,29.9647,29.8962,29.906,55946.0
2020-09-01 15:05:00,30.53,30.6,30.52,30.59,124421.0,29.8962,29.9647,29.8864,29.9549,124421.0
2020-09-01 15:10:00,30.58,30.63,30.56,30.57,136285.0,29.9451,29.9941,29.9255,29.9353,136285.0
2020-09-01 15:15:00,30.57,30.64,30.55,30.63,96916.0,29.9353,30.0039,29.9157,29.9941,96916.0
2020-09-01 15:20:00,30.63,30.65,30.58,30.61,120108.0,29.9941,30.0137,29.9451,29.9745,120108.0
2020-09-01 15:25:00,30.62,30.63,30.58,30.58,91312.0,29.9843,29.9941,29.9451,29.9451,91312.0
2020-09-01 15:30:00,30.59,30.63,30.57,30.62,122092.0,29.9549,29.9941,29.9353,29.9843,122092.0
2020-09-01 15:35:00,30.63,30.66,30.62,30.65,113257.0,29.9941,30.0235,29.9843,30.0137,113257.0
2020-09-01 15:40:00,30.65,30.72,30.64,30.71,145554.0,30.0137,30.0822,30.0039,30.0724,145554.0
2020-09-01 15:45:00,30.7,30.75,30.69,30.7,169466.0,30.0626,30.1116,30.0528,30.0626,169466.0
2020-09-01 15:50:00,30.7,30.7,30.62,30.68,291136.0,30.0626,30.0626,29.9843,30.043,291136.0
2020-09-01 15:55:00,30.67,30.76,30.67,30.71,523951.0,30.0333,30.1214,30.0333,30.0724,523951.0
2020-09-02 09:30:00,30.4,30.72,30.36,30.55,803198.0,29.7689,30.0822,29.7297,29.9157,803198.0
2020-09-02 09:35:00,30.56,30.69,30.34,30.39,462076.0,29.9255,30.0528,29.7101,29.7591,462076.0
2020-09-02 09:40:00,30.39,30.47,30.23,30.31,410955.0,29.7591,29.8374,29.6024,29.6807,410955.0
2020-09-02 09:45:00,30.3,30.41,30.25,30.27,330897.0,29.6709,29.7787,29.622,29.6416,330897.0
2020-09-02 09:50:00,30.27,30.3,30.14,30.23,288707.0,29.6416,29.6709,29.5143,29.6024,288707.0
2020-09-02 09:55:00,30.24,30.42,30.2,30.42,249750.0,29.6122,29.7884,29.573,29.7884,249750.0
2020-09-02 10:00:00,30.41,30.47,30.3,30.33,299142.0,29.7787,29.8374,29.6709,29.7003,299142.0
2020-09-02 10:05:00,30.33,30.38,30.24,30.33,242003.0,29.7003,29.7493,29.6122,29.7003,242003.0
2020-09-02 10:10:00,30.33,30.57,30.3,30.57,293587.0,29.7003,29.9353,29.6709,29.9353,293587.0
2020-09-02 10:15:00,30.58,30.65,30.54,30.58,197920.0,29.9451,30.0137,29.906,29.9451,197920.0
2020-09-02 10:20:00,30.58,30.66,30.55,30.57,201490.0,29.9451,30.0235,29.9157,29.9353,201490.0
2020-09-02 10:25:00,30.57,30.59,30.48,30.54,112626.0,29.9353,29.9549,29.8472,29.906,112626.0
2020-09-02 10:30:00,30.56,30.68,30.56,30.62,171666.0,29.9255,30.043,29.9255,29.9843,171666.0
2020-09-02 10:35:00,30.62,30.66,30.51,30.62,123495.0,29.9843,30.0235,29.8766,29.9843,123495.0
2020-09-02 10:40:00,30.62,30.67,30.51,30.52,99914.0,29.9843,30.0333,29.8766,29.8864,99914.0
2020-09-02 10:45:00,30.52,30.6,30.46,30.47,124169.0,29.8864,29.9647,29.8276,29.8374,124169.0
2020-09-02 10:50:00,30.48,30.53,30.43,30.51,88233.0,29.8472,29.8962,29.7982,29.8766,88233.0
2020-09-02 10:55:00,30.5,30.54,30.43,30.45,74551.0,29.8668,29.906,29.7982,29.8178,74551.0
2020-09-02 11:00:00,30.45,30.58,30.45,30.55,79204.0,29.8178,29.9451,29.8178,29.9157,79204.0
2020-09-02 11:05:00,30.54,30.64,30.53,30.59,104557.0,29.906,30.0039,29.8962,29.9549,104557.0
2020-09-02 11:10:00,30.58,30.63,30.53,30.6,83309.0,29.9451,29.9941,29.8962,29.9647,83309.0
2020-09-02 11:15:00,30.59,30.62,30.52,30.55,87531.0,29.9549,29.9843,29.8864,29.9157,87531.0
2020-09-02 11:20:00,30.55,30.6,30.44,30.5,108642.0,29.9157,29.9647,29.808,29.8668,108642.0
2020-09-02 11:25:00,30.5,30.52,30.45,30.46,136298.0,29.8668,29.8864,29.8178,29.8276,136298.0
2020-09-02 11:30:00,30.47,30.51,30.44,30.49,113025.0,29.8374,29.8766,29.808,29.857,113025.0
2020-09-02 11:35:00,30.49,30.52,30.46,30.46,198483.0,29.857,29.8864,29.8276,29.8276,198483.0
2020-09-02 11:40:00,30.47,30.5,30.42,30.42,159946.0,29.8374,29.8668,29.7884,29.7884,159946.0
2020-09-02 11:45:00,30.42,30.47,30.39,30.46,170003.0,29.7884,29.8374,29.7591,29.8276,170003.0
2020-09-02 11:50:00,30.47,30.9,30.45,30.89,766299.0,29.8374,30.2585,29.8178,30.2487,766299.0
2020-09-02 11:55:00,30.9,31.01,30.81,30.86,565638.0,30.2585,30.3662,30.1703,30.2193,565638.0
2020-09-02 12:00:00,30.86,30.9,30.74,30.76,257544.0,30.2193,30.2585,30.1018,30.1214,257544.0
2020-09-02 12:05:00,30.76,30.83,30.72,30.75,140059.0,30.1214,30.1899,30.0822,30.1116,140059.0
2020-09-02 12:10:00,30.75,30.84,30.74,30.81,109498.0,30.1116,30.1997,30.1018,30.1703,109498.0
2020-09-02 12:15:00,30.8,30.85,30.77,30.79,118540.0,30.1606,30.2095,30.1312,30.1508,118540.0
2020-09-02 12:20:00,30.79,30.79,30.7,30.74,154698.0,30.1508,30.1508,30.0626,30.1018,154698.0
2020-09-02 12:25:00,30.73,30.76,30.69,30.73,103216.0,30.092,30.1214,30.0528,30.092,103216.0
2020-09-02 12:30:00,30.72,30.76,30.66,30.67,99955.0,30.0822,30.1214,30.0235,30.0333,99955.0
2020-09-02 12:35:00,30.66,30.73,30.66,30.73,71223.0,30.0235,30.092,30.0235,30.092,71223.0
2020-09-02 12:40:00,30.73,30.74,30.7,30.73,77608.0,30.092,30.1018,30.0626,30.092,77608.0
2020-09-02 12:45:00,30.72,30.73,30.63,30.69,151285.0,30.0822,30.092,29.9941,30.0528,151285.0
2020-09-02 12:50:00,30.69,30.75,30.68,30.75,68291.0,30.0528,30.1116,30.043,30.1116,68291.0
2020-09-02 12:55:00,30.74,30.78,30.71,30.71,130598.0,30.1018,30.141,30.0724,30.0724,130598.0
2020-09-02 13:00:00,30.71,30.74,30.62,30.65,91216.0,30.0724,30.1018,29.9843,30.0137,91216.0
2020-09-02 13:05:00,30.65,30.68,30.64,30.66,61736.0,30.0137,30.043,30.0039,30.0235,61736.0
2020-09-02 13:10:00,30.67,30.7,30.65,30.68,67751.0,30.0333,30.0626,30.0137,30.043,67751.0
2020-09-02 13:15:00,30.69,30.72,30.66,30.7,52927.0,30.0528,30.0822,30.0235,30.0626,52927.0
2020-09-02 13:20:00,30.7,30.75,30.69,30.73,81100.0,30.0626,30.1116,30.0528,30.092,81100.0
2020-09-02 13:25:00,30.72,30.75,30.7,30.75,86695.0,30.0822,30.1116,30.0626,30.1116,86695.0
2020-09-02 13:30:00,30.76,30.82,30.74,30.79,90666.0,30.1214,30.1801,30.1018,30.1508,90666.0
2020-09-02 13:35:00,30.79,30.83,30.76,30.76,72381.0,30.1508,30.1899,30.1214,30.1214,72381.0
2020-09-02 13:40:00,30.76,30.79,30.73,30.78,88586.0,30.1214,30.1508,30.092,30.141,88586.0
2020-09-02 13:45:00,30.78,30.78,30.75,30.75,47115.0,30.141,30.141,30.1116,30.1116,47115.0
2020-09-02 13:50:00,30.75,30.77,30.73,30.77,52725.0,30.1116,30.1312,30.092,30.1312,52725.0
2020-09-02 13:55:00,30.77,30.78,30.73,30.74,60901.0,30.1312,30.141,30.092,30.1018,60901.0
2020-09-02 14:00:00,30.75,30.75,30.63,30.65,68422.0,30.1116,30.1116,29.9941,30.0137,68422.0
2020-09-02 14:05:00,30.65,30.67,30.63,30.64,99590.0,30.0137,30.0333,29.9941,30.0039,99590.0
2020-09-02 14:10:00,30.64,30.66,30.59,30.62,80659.0,30.0039,30.0235,29.9549,29.9843,80659.0
2020-09-02 14:15:00,30.62,30.66,30.6,30.63,57984.0,29.9843,30.0235,29.9647,29.9941,57984.0
2020-09-02 14:20:00,30.64,30.7,30.63,30.66,55230.0,30.0039,30.0626,29.9941,30.0235,55230.0
2020-09-02 14:25:00,30.66,30.7,30.64,30.69,53428.0,30.0235,30.0626,30.0039,30.0528,53428.0
2020-09-02 14:30:00,30.68,30.78,30.66,30.75,154273.0,30.043,30.141,30.0235,30.1116,154273.0
2020-09-02 14:35:00,30.76,30.81,30.72,30.79,130013.0,30.1214,30.1703,30.0822,30.1508,130013.0
2020-09-02 14:40:00,30.78,30.84,30.77,30.82,93299.0,30.141,30.1997,30.1312,30.1801,93299.0
2020-09-02 14:45:00,30.82,30.93,30.82,30.88,169092.0,30.1801,30.2879,30.1801,30.2389,169092.0
2020-09-02 14:50:00,30.89,30.98,30.88,30.92,169745.0,30.2487,30.3368,30.2389,30.2781,169745.0
2020-09-02 14:55:00,30.93,31.0,30.9,31.0,173912.0,30.2879,30.3564,30.2585,30.3564,173912.0
2020-09-02 15:00:00,31.0,31.0,30.94,30.98,132623.0,30.3564,30.3564,30.2976,30.3368,132623.0
2020-09-02 15:05:00,30.98,31.02,30.94,31.0,158406.0,30.3368,30.376,30.2976,30.3564,158406.0
2020-09-02 15:10:00,31.01,31.06,30.98,31.03,266024.0,30.3662,30.4152,30.3368,30.3858,266024.0
2020-09-02 15:15:00,31.03,31.1,31.03,31.1,162601.0,30.3858,30.4543,30.3858,30.4543,162601.0
2020-09-02 15:20:00,31.11,31.24,31.1,31.22,300452.0,30.4641,30.5914,30.4543,30.5718,300452.0
2020-09-02 15:25:00,31.23,31.23,31.03,31.05,346074.0,30.5816,30.5816,30.3858,30.4054,346074.0
2020-09-02 15:30:00,31.04,31.13,31.02,31.12,178350.0,30.3956,30.4837,30.376,30.4739,178350.0
2020-09-02 15:35:00,31.13,31.15,31.07,31.14,180863.0,30.4837,30.5033,30.425,30.4935,180863.0
2020-09-02 15:40:00,31.15,31.21,31.11,31.19,238891.0,30.5033,30.562,30.4641,30.5425,238891.0
2020-09-02 15:45:00,31.2,31.25,31.16,31.17,323297.0,30.5523,30.6012,30.5131,30.5229,323297.0
2020-09-02 15:50:00,31.17,31.3,31.12,31.29,516032.0,30.5229,30.6502,30.4739,30.6404,516032.0
2020-09-02 15:55:00,31.29,31.29,31.14,31.14,570676.0,30.6404,30.6404,30.4935,30.4935,570676.0
2020-09-03 09:30:00,31.71,32.15,31.38,32.07,1443041.0,31.0517,31.4825,30.7285,31.4042,1443041.0
2020-09-03 09:35:00,32.07,32.41,31.91,32.01,1206035.0,31.4042,31.7371,31.2475,31.3454,1206035.0
2020-09-03 09:40:00,32.02,32.17,31.88,32.05,653127.0,31.3552,31.5021,31.2181,31.3846,653127.0
2020-09-03 09:45:00,32.05,32.53,32.05,32.37,1073513.0,31.3846,31.8546,31.3846,31.698,1073513.0
2020-09-03 09:50:00,32.37,32.37,32.0,32.15,918272.0,31.698,31.698,31.3356,31.4825,918272.0
2020-09-03 09:55:00,32.15,32.47,32.14,32.45,495254.0,31.4825,31.7959,31.4727,31.7763,495254.0
2020-09-03 10:00:00,32.44,32.45,31.95,32.07,777482.0,31.7665,31.7763,31.2867,31.4042,777482.0
2020-09-03 10:05:00,32.07,32.14,31.53,31.68,965741.0,31.4042,31.4727,30.8754,31.0223,965741.0
2020-09-03 10:10:00,31.68,32.0,31.64,31.93,631790.0,31.0223,31.3356,30.9831,31.2671,631790.0
2020-09-03 10:15:00,31.93,31.99,31.81,31.96,261897.0,31.2671,31.3259,31.1496,31.2965,261897.0
2020-09-03 10:20:00,31.96,32.02,31.68,31.69,603976.0,31.2965,31.3552,31.0223,31.0321,603976.0
2020-09-03 10:25:00,31.7,31.84,31.67,31.77,310544.0,31.0419,31.179,31.0125,31.1104,310544.0
2020-09-03 10:30:00,31.77,31.86,31.63,31.77,295818.0,31.1104,31.1985,30.9733,31.1104,295818.0
2020-09-03 10:35:00,31.76,31.77,31.45,31.6,592534.0,31.1006,31.1104,30.7971,30.9439,592534.0
2020-09-03 10:40:00,31.6,31.66,31.48,31.54,236296.0,30.9439,31.0027,30.8264,30.8852,236296.0
2020-09-03 10:45:00,31.55,31.55,31.31,31.33,582900.0,30.895,30.895,30.66,30.6796,582900.0
2020-09-03 10:50:00,31.33,31.54,31.31,31.52,416358.0,30.6796,30.8852,30.66,30.8656,416358.0
2020-09-03 10:55:00,31.52,31.62,31.38,31.57,302187.0,30.8656,30.9635,30.7285,30.9146,302187.0
2020-09-03 11:00:00,31.56,31.59,31.38,31.44,201492.0,30.9048,30.9342,30.7285,30.7873,201492.0
2020-09-03 11:05:00,31.44,31.47,31.16,31.23,314085.0,30.7873,30.8166,30.5131,30.5816,314085.0
2020-09-03 11:10:00,31.24,31.28,31.1,31.15,306952.0,30.5914,30.6306,30.4543,30.5033,306952.0
2020-09-03 11:15:00,31.15,31.16,30.68,30.69,662884.0,30.5033,30.5131,30.043,30.0528,662884.0
2020-09-03 11:20:00,30.7,30.86,30.47,30.65,651713.0,30.0626,30.2193,29.8374,30.0137,651713.0
2020-09-03 11:25:00,30.65,30.85,30.61,30.79,417898.0,30.0137,30.2095,29.9745,30.1508,417898.0
2020-09-03 11:30:00,30.79,31.09,30.69,31.07,466851.0,30.1508,30.4445,30.0528,30.425,466851.0
2020-09-03 11:35:00,31.07,31.23,30.93,31.19,393569.0,30.425,30.5816,30.2879,30.5425,393569.0
2020-09-03 11:40:00,31.2,31.31,31.13,31.14,334078.0,30.5523,30.66,30.4837,30.4935,334078.0
2020-09-03 11:45:00,31.14,31.31,31.11,31.18,187504.0,30.4935,30.66,30.4641,30.5327,187504.0
2020-09-03 11:50:00,31.18,31.35,31.14,31.33,114141.0,30.5327,30.6991,30.4935,30.6796,114141.0
2020-09-03 11:55:00,31.33,31.34,31.22,31.27,150017.0,30.6796,30.6893,30.5718,30.6208,150017.0
2020-09-03 12:00:00,31.28,31.31,31.18,31.29,195661.0,30.6306,30.66,30.5327,30.6404,195661.0
2020-09-03 12:05:00,31.29,31.45,31.26,31.45,295949.0,30.6404,30.7971,30.611,30.7971,295949.0
2020-09-03 12:10:00,31.45,31.49,31.35,31.41,193174.0,30.7971,30.8362,30.6991,30.7579,193174.0
2020-09-03 12:15:00,31.42,31.5,31.34,31.47,168795.0,30.7677,30.846,30.6893,30.8166,168795.0
2020-09-03 12:20:00,31.46,31.54,31.41,31.5,167365.0,30.8069,30.8852,30.7579,30.846,167365.0
2020-09-03 12:25:00,31.51,31.53,31.46,31.48,149506.0,30.8558,30.8754,30.8069,30.8264,149506.0
2020-09-03 12:30:00,31.5,31.62,31.46,31.58,192040.0,30.846,30.9635,30.8069,30.9244,192040.0
2020-09-03 12:35:00,31.57,31.68,31.52,31.68,182803.0,30.9146,31.0223,30.8656,31.0223,182803.0
2020-09-03 12:40:00,31.67,31.68,31.49,31.51,176189.0,31.0125,31.0223,30.8362,30.8558,176189.0
2020-09-03 12:45:00,31.51,31.54,31.34,31.37,244247.0,30.8558,30.8852,30.6893,30.7187,244247.0
2020-09-03 12:50:00,31.38,31.42,31.28,31.37,222333.0,30.7285,30.7677,30.6306,30.7187,222333.0
2020-09-03 12:55:00,31.36,31.52,31.33,31.41,169410.0,30.7089,30.8656,30.6796,30.7579,169410.0
2020-09-03 13:00:00,31.42,31.45,31.25,31.26,227623.0,30.7677,30.7971,30.6012,30.611,227623.0
2020-09-03 13:05:00,31.26,31.44,31.25,31.4,190259.0,30.611,30.7873,30.6012,30.7481,190259.0
2020-09-03 13:10:00,31.41,31.55,31.37,31.55,109485.0,30.7579,30.895,30.7187,30.895,109485.0
2020-09-03 13:15:00,31.54,31.54,31.37,31.41,132224.0,30.8852,30.8852,30.7187,30.7579,132224.0
2020-09-03 13:20:00,31.42,31.48,31.37,31.37,206228.0,30.7677,30.8264,30.7187,30.7187,206228.0
2020-09-03 13:25:00,31.38,31.41,31.26,31.36,184906.0,30.7285,30.7579,30.611,30.7089,184906.0
2020-09-03 13:30:00,31.35,31.37,31.18,31.24,185539.0,30.6991,30.7187,30.5327,30.5914,185539.0
2020-09-03 13:35:00,31.24,31.32,31.19,31.21,138034.0,30.5914,30.6698,30.5425,30.562,138034.0
2020-09-03 13:40:00,31.21,31.33,31.21,31.32,108676.0,30.562,30.6796,30.562,30.6698,108676.0
2020-09-03 13:45:00,31.32,31.36,31.24,31.26,72037.0,30.6698,30.7089,30.5914,30.611,72037.0
2020-09-03 13:50:00,31.25,31.38,31.25,31.35,172409.0,30.6012,30.7285,30.6012,30.6991,172409.0
2020-09-03 13:55:00,31.35,31.42,31.31,31.34,164063.0,30.6991,30.7677,30.66,30.6893,164063.0
2020-09-03 14:00:00,31.34,31.39,31.28,31.33,149119.0,30.6893,30.7383,30.6306,30.6796,149119.0
2020-09-03 14:05:00,31.33,31.36,31.22,31.25,143971.0,30.6796,30.7089,30.5718,30.6012,143971.0
2020-09-03 14:10:00,31.25,31.33,31.21,31.29,120989.0,30.6012,30.6796,30.562,30.6404,120989.0
2020-09-03 14:15:00,31.29,31.3,31.19,31.22,135500.0,30.6404,30.6502,30.5425,30.5718,135500.0
2020-09-03 14:20:00,31.23,31.29,31.22,31.24,89504.0,30.5816,30.6404,30.5718,30.5914,89504.0
2020-09-03 14:25:00,31.24,31.34,31.18,31.31,141534.0,30.5914,30.6893,30.5327,30.66,141534.0
2020-09-03 14:30:00,31.31,31.4,31.28,31.4,119438.0,30.66,30.7481,30.6306,30.7481,119438.0
2020-09-03 14:35:00,31.4,31.43,31.35,31.37,117766.0,30.7481,30.7775,30.6991,30.7187,117766.0
2020-09-03 14:40:00,31.37,31.4,31.27,31.28,101322.0,30.7187,30.7481,30.6208,30.6306,101322.0
2020-09-03 14:45:00,31.28,31.3,31.22,31.23,162571.0,30.6306,30.6502,30.5718,30.5816,162571.0
2020-09-03 14:50:00,31.23,31.27,31.17,31.22,122491.0,30.5816,30.6208,30.5229,30.5718,122491.0
2020-09-03 14:55:00,31.22,31.23,31.11,31.11,209705.0,30.5718,30.5816,30.4641,30.4641,209705.0
2020-09-03 15:00:00,31.11,31.15,31.05,31.08,265300.0,30.4641,30.5033,30.4054,30.4347,265300.0
2020-09-03 15:05:00,31.08,31.15,31.03,31.13,219348.0,30.4347,30.5033,30.3858,30.4837,219348.0
2020-09-03 15:10:00,31.13,31.14,31.03,31.13,158618.0,30.4837,30.4935,30.3858,30.4837,158618.0
2020-09-03 15:15:00,31.13,31.16,31.08,31.1,160151.0,30.4837,30.5131,30.4347,30.4543,160151.0
2020-09-03 15:20:00,31.1,31.12,31.0,31.03,287837.0,30.4543,30.4739,30.3564,30.3858,287837.0
2020-09-03 15:25:00,31.03,31.06,30.94,31.03,701667.0,30.3858,30.4152,30.2976,30.3858,701667.0
2020-09-03 15:30:00,31.03,31.07,30.96,30.97,190555.0,30.3858,30.425,30.3172,30.327,190555.0
2020-09-03 15:35:00,30.97,31.15,30.96,31.11,252717.0,30.327,30.5033,30.3172,30.4641,252717.0
2020-09-03 15:40:00,31.11,31.22,31.1,31.19,207541.0,30.4641,30.5718,30.4543,30.5425,207541.0
2020-09-03 15:45:00,31.19,31.22,31.09,31.18,402584.0,30.5425,30.5718,30.4445,30.5327,402584.0
2020-09-03 15:50:00,31.16,31.26,31.09,31.25,446894.0,30.5131,30.611,30.4445,30.6012,446894.0
2020-09-03 15:55:00,31.25,31.32,31.22,31.22,607748.0,30.6012,30.6698,30.5718,30.5718,607748.0
2020-09-04 09:30:00,31.79,32.07,31.37,32.04,1078529.0,31.13,31.4042,30.7187,31.3748,1078529.0
2020-09-04 09:35:00,32.04,32.29,31.89,31.96,858481.0,31.3748,31.6196,31.2279,31.2965,858481.0
2020-09-04 09:40:00,31.92,32.18,31.9,32.06,577682.0,31.2573,31.5119,31.2377,31.3944,577682.0
2020-09-04 09:45:00,32.07,32.36,31.98,32.21,1060020.0,31.4042,31.6882,31.3161,31.5413,1060020.0
2020-09-04 09:50:00,32.2,32.37,31.97,32.01,728983.0,31.5315,31.698,31.3063,31.3454,728983.0
2020-09-04 09:55:00,32.02,32.09,31.53,31.66,666190.0,31.3552,31.4238,30.8754,31.0027,666190.0
2020-09-04 10:00:00,31.65,31.82,31.61,31.77,530432.0,30.9929,31.1594,30.9537,31.1104,530432.0
2020-09-04 10:05:00,31.75,31.92,31.7,31.77,298241.0,31.0908,31.2573,31.0419,31.1104,298241.0
2020-09-04 10:10:00,31.77,31.79,31.53,31.54,392875.0,31.1104,31.13,30.8754,30.8852,392875.0
2020-09-04 10:15:00,31.54,31.62,31.32,31.37,551606.0,30.8852,30.9635,30.6698,30.7187,551606.0
2020-09-04 10:20:00,31.37,31.44,31.19,31.34,716437.0,30.7187,30.7873,30.5425,30.6893,716437.0
2020-09-04 10:25:00,31.35,31.43,31.23,31.28,452087.0,30.6991,30.7775,30.5816,30.6306,452087.0
2020-09-04 10:30:00,31.29,31.42,31.16,31.19,422459.0,30.6404,30.7677,30.5131,30.5425,422459.0
2020-09-04 10:35:00,31.18,31.22,30.85,30.99,765333.0,30.5327,30.5718,30.2095,30.3466,765333.0
2020-09-04 10:40:00,30.98,30.99,30.65,30.66,567132.0,30.3368,30.3466,30.0137,30.0235,567132.0
2020-09-04 10:45:00,30.65,31.01,30.64,30.94,514905.0,30.0137,30.3662,30.0039,30.2976,514905.0
2020-09-04 10:50:00,30.94,30.99,30.83,30.92,297869.0,30.2976,30.3466,30.1899,30.2781,297869.0
2020-09-04 10:55:00,30.93,31.05,30.87,30.89,326338.0,30.2879,30.4054,30.2291,30.2487,326338.0
2020-09-04 11:00:00,30.9,30.92,30.77,30.83,220296.0,30.2585,30.2781,30.1312,30.1899,220296.0
2020-09-04 11:05:00,30.82,30.83,30.69,30.7,302290.0,30.1801,30.1899,30.0528,30.0626,302290.0
2020-09-04 11:10:00,30.7,30.81,30.61,30.8,284463.0,30.0626,30.1703,29.9745,30.1606,284463.0
2020-09-04 11:15:00,30.8,30.88,30.78,30.82,486882.0,30.1606,30.2389,30.141,30.1801,486882.0
2020-09-04 11:20:00,30.82,30.91,30.78,30.87,266803.0,30.1801,30.2683,30.141,30.2291,266803.0
2020-09-04 11:25:00,30.87,30.95,30.81,30.95,255760.0,30.2291,30.3074,30.1703,30.3074,255760.0
2020-09-04 11:30:00,30.95,31.03,30.92,31.03,279108.0,30.3074,30.3858,30.2781,30.3858,279108.0
2020-09-04 11:35:00,31.03,31.1,30.98,31.02,289193.0,30.3858,30.4543,30.3368,30.376,289193.0
2020-09-04 11:40:00,31.01,31.07,30.89,30.92,182475.0,30.3662,30.425,30.2487,30.2781,182475.0
2020-09-04 11:45:00,30.92,31.04,30.9,30.98,142808.0,30.2781,30.3956,30.2585,30.3368,142808.0
2020-09-04 11:50:00,30.99,31.14,30.93,31.14,162540.0,30.3466,30.4935,30.2879,30.4935,162540.0
2020-09-04 11:55:00,31.13,31.19,31.06,31.19,251849.0,30.4837,30.5425,30.4152,30.5425,251849.0
2020-09-04 12:00:00,31.18,31.29,31.16,31.2,273714.0,30.5327,30.6404,30.5131,30.5523,273714.0
2020-09-04 12:05:00,31.2,31.27,31.18,31.22,169316.0,30.5523,30.6208,30.5327,30.5718,169316.0
2020-09-04 12:10:00,31.24,31.39,31.23,31.38,227725.0,30.5914,30.7383,30.5816,30.7285,227725.0
2020-09-04 12:15:00,31.39,31.45,31.35,31.44,236363.0,30.7383,30.7971,30.6991,30.7873,236363.0
2020-09-04 12:20:00,31.45,31.56,31.4,31.54,187084.0,30.7971,30.9048,30.7481,30.8852,187084.0
2020-09-04 12:25:00,31.53,31.55,31.42,31.48,277314.0,30.8754,30.895,30.7677,30.8264,277314.0
2020-09-04 12:30:00,31.49,31.5,31.27,31.29,230596.0,30.8362,30.846,30.6208,30.6404,230596.0
2020-09-04 12:35:00,31.28,31.46,31.28,31.4,171120.0,30.6306,30.8069,30.6306,30.7481,171120.0
2020-09-04 12:40:00,31.4,31.44,31.34,31.37,144710.0,30.7481,30.7873,30.6893,30.7187,144710.0
2020-09-04 12:45:00,31.38,31.53,31.34,31.44,164763.0,30.7285,30.8754,30.6893,30.7873,164763.0
2020-09-04 12:50:00,31.45,31.47,31.35,31.43,128107.0,30.7971,30.8166,30.6991,30.7775,128107.0
2020-09-04 12:55:00,31.43,31.48,31.4,31.43,79603.0,30.7775,30.8264,30.7481,30.7775,79603.0
2020-09-04 13:00:00,31.42,31.48,31.4,31.43,109338.0,30.7677,30.8264,30.7481,30.7775,109338.0
2020-09-04 13:05:00,31.44,31.46,31.34,31.4,127189.0,30.7873,30.8069,30.6893,30.7481,127189.0
2020-09-04 13:10:00,31.4,31.47,31.39,31.42,131826.0,30.7481,30.8166,30.7383,30.7677,131826.0
2020-09-04 13:15:00,31.42,31.43,31.33,31.33,151926.0,30.7677,30.7775,30.6796,30.6796,151926.0
2020-09-04 13:20:00,31.34,31.43,31.32,31.38,109824.0,30.6893,30.7775,30.6698,30.7285,109824.0
2020-09-04 13:25:00,31.39,31.45,31.36,31.4,99329.0,30.7383,30.7971,30.7089,30.7481,99329.0
2020-09-04 13:30:00,31.4,31.4,31.34,31.37,102662.0,30.7481,30.7481,30.6893,30.7187,102662.0
2020-09-04 13:35:00,31.37,31.45,31.37,31.44,104088.0,30.7187,30.7971,30.7187,30.7873,104088.0
2020-09-04 13:40:00,31.45,31.46,31.32,31.32,112137.0,30.7971,30.8069,30.6698,30.6698,112137.0
2020-09-04 13:45:00,31.33,31.39,31.31,31.38,195135.0,30.6796,30.7383,30.66,30.7285,195135.0
2020-09-04 13:50:00,31.38,31.41,31.33,31.41,103988.0,30.7285,30.7579,30.6796,30.7579,103988.0
2020-09-04 13:55:00,31.42,31.52,31.39,31.51,140990.0,30.7677,30.8656,30.7383,30.8558,140990.0
2020-09-04 14:00:00,31.5,31.53,31.49,31.52,187731.0,30.846,30.8754,30.8362,30.8656,187731.0
2020-09-04 14:05:00,31.53,31.58,31.52,31.54,154345.0,30.8754,30.9244,30.8656,30.8852,154345.0
2020-09-04 14:10:00,31.53,31.56,31.47,31.49,111903.0,30.8754,30.9048,30.8166,30.8362,111903.0
2020-09-04 14:15:00,31.49,31.66,31.48,31.66,152612.0,30.8362,31.0027,30.8264,31.0027,152612.0
2020-09-04 14:20:00,31.67,31.72,31.64,31.67,226800.0,31.0125,31.0615,30.9831,31.0125,226800.0
2020-09-04 14:25:00,31.67,31.78,31.64,31.76,151038.0,31.0125,31.1202,30.9831,31.1006,151038.0
2020-09-04 14:30:00,31.77,31.77,31.7,31.75,94949.0,31.1104,31.1104,31.0419,31.0908,94949.0
2020-09-04 14:35:00,31.74,31.89,31.74,31.89,205522.0,31.081,31.2279,31.081,31.2279,205522.0
2020-09-04 14:40:00,31.88,31.93,31.83,31.83,231465.0,31.2181,31.2671,31.1692,31.1692,231465.0
2020-09-04 14:45:00,31.84,31.91,31.75,31.75,193957.0,31.179,31.2475,31.0908,31.0908,193957.0
2020-09-04 14:50:00,31.75,31.79,31.63,31.66,184107.0,31.0908,31.13,30.9733,31.0027,184107.0
2020-09-04 14:55:00,31.66,31.75,31.66,31.72,166267.0,31.0027,31.0908,31.0027,31.0615,166267.0
2020-09-04 15:00:00,31.73,31.75,31.67,31.75,152784.0,31.0712,31.0908,31.0125,31.0908,152784.0
2020-09-04 15:05:00,31.74,31.8,31.73,31.73,117587.0,31.081,31.1398,31.0712,31.0712,117587.0
2020-09-04 15:10:00,31.74,31.75,31.65,31.66,97074.0,31.081,31.0908,30.9929,31.0027,97074.0
2020-09-04 15:15:00,31.67,31.83,31.66,31.76,155471.0,31.0125,31.1692,31.0027,31.1006,155471.0
2020-09-04 15:20:00,31.77,31.83,31.76,31.81,123558.0,31.1104,31.1692,31.1006,31.1496,123558.0
2020-09-04 15:25:00,31.81,31.88,31.78,31.84,184316.0,31.1496,31.2181,31.1202,31.179,184316.0
2020-09-04 15:30:00,31.83,31.86,31.75,31.8,226956.0,31.1692,31.1985,31.0908,31.1398,226956.0
2020-09-04 15:35:00,31.79,31.8,31.67,31.67,675932.0,31.13,31.1398,31.0125,31.0125,675932.0
2020-09-04 15:40:00,31.67,31.73,31.64,31.71,197891.0,31.0125,31.0712,30.9831,31.0517,197891.0
2020-09-04 15:45:00,31.71,31.82,31.69,31.71,228185.0,31.0517,31.1594,31.0321,31.0517,228185.0
2020-09-04 15:50:00,31.7,31.84,31.69,31.82,352355.0,31.0419,31.179,31.0321,31.1594,352355.0
2020-09-04 15:55:00,31.82,31.82,31.74,31.77,553651.0,31.1594,31.1594,31.081,31.1104,553651.0
2020-09-08 09:30:00,31.4,31.99,31.34,31.53,1270538.0,30.7481,31.3259,30.6893,30.8754,1270538.0
2020-09-08 09:35:00,31.53,31.86,31.49,31.85,475975.0,30.8754,31.1985,30.8362,31.1888,475975.0
2020-09-08 09:40:00,31.85,32.17,31.77,31.77,950499.0,31.1888,31.5021,31.1104,31.1104,950499.0
2020-09-08 09:45:00,31.78,31.8,31.49,31.51,743211.0,31.1202,31.1398,30.8362,30.8558,743211.0
2020-09-08 09:50:00,31.52,31.85,31.43,31.77,556845.0,30.8656,31.1888,30.7775,31.1104,556845.0
2020-09-08 09:55:00,31.77,31.83,31.66,31.74,328245.0,31.1104,31.1692,31.0027,31.081,328245.0
2020-09-08 10:00:00,31.74,31.78,31.56,31.56,407976.0,31.081,31.1202,30.9048,30.9048,407976.0
2020-09-08 10:05:00,31.56,31.65,31.49,31.61,336079.0,30.9048,30.9929,30.8362,30.9537,336079.0
2020-09-08 10:10:00,31.62,31.71,31.54,31.68,244697.0,30.9635,31.0517,30.8852,31.0223,244697.0
2020-09-08 10:15:00,31.67,31.69,31.6,31.64,161942.0,31.0125,31.0321,30.9439,30.9831,161942.0
2020-09-08 10:20:00,31.63,31.79,31.56,31.76,226548.0,30.9733,31.13,30.9048,31.1006,226548.0
2020-09-08 10:25:00,31.77,32.09,31.76,32.09,601009.0,31.1104,31.4238,31.1006,31.4238,601009.0
2020-09-08 10:30:00,32.08,32.25,32.03,32.24,527938.0,31.414,31.5805,31.365,31.5707,527938.0
2020-09-08 10:35:00,32.24,32.54,32.21,32.54,712035.0,31.5707,31.8644,31.5413,31.8644,712035.0
2020-09-08 10:40:00,32.55,32.76,32.44,32.75,823516.0,31.8742,32.0799,31.7665,32.0701,823516.0
2020-09-08 10:45:00,32.74,33.02,32.66,32.66,1173580.0,32.0603,32.3345,31.9819,31.9819,1173580.0
2020-09-08 10:50:00,32.66,32.88,32.54,32.84,682040.0,31.9819,32.1974,31.8644,32.1582,682040.0
2020-09-08 10:55:00,32.84,32.87,32.77,32.8,323751.0,32.1582,32.1876,32.0897,32.119,323751.0
2020-09-08 11:00:00,32.79,32.9,32.62,32.8,503243.0,32.1092,32.217,31.9428,32.119,503243.0
2020-09-08 11:05:00,32.8,32.85,32.68,32.82,226827.0,32.119,32.168,32.0015,32.1386,226827.0
2020-09-08 11:10:00,32.83,32.84,32.67,32.75,210143.0,32.1484,32.1582,31.9917,32.0701,210143.0
2020-09-08 11:15:00,32.75,32.82,32.73,32.78,204871.0,32.0701,32.1386,32.0505,32.0994,204871.0
2020-09-08 11:20:00,32.79,32.82,32.76,32.81,213099.0,32.1092,32.1386,32.0799,32.1288,213099.0
2020-09-08 11:25:00,32.82,33.1,32.79,32.96,827379.0,32.1386,32.4128,32.1092,32.2757,827379.0
2020-09-08 11:30:00,32.96,33.0,32.87,32.99,383763.0,32.2757,32.3149,32.1876,32.3051,383763.0
2020-09-08 11:35:00,33.0,33.07,32.8,32.81,383547.0,32.3149,32.3834,32.119,32.1288,383547.0
2020-09-08 11:40:00,32.81,32.82,32.66,32.7,308219.0,32.1288,32.1386,31.9819,32.0211,308219.0
2020-09-08 11:45:00,32.69,32.72,32.6,32.63,215909.0,32.0113,32.0407,31.9232,31.9526,215909.0
2020-09-08 11:50:00,32.64,32.66,32.5,32.5,226809.0,31.9624,31.9819,31.8253,31.8253,226809.0
2020-09-08 11:55:00,32.5,32.69,32.33,32.55,704547.0,31.8253,32.0113,31.6588,31.8742,704547.0
2020-09-08 12:00:00,32.55,32.74,32.55,32.69,210435.0,31.8742,32.0603,31.8742,32.0113,210435.0
2020-09-08 12:05:00,32.69,32.79,32.63,32.69,295674.0,32.0113,32.1092,31.9526,32.0113,295674.0
2020-09-08 12:10:00,32.7,32.76,32.63,32.67,177519.0,32.0211,32.0799,31.9526,31.9917,177519.0
2020-09-08 12:15:00,32.67,32.82,32.66,32.79,183823.0,31.9917,32.1386,31.9819,32.1092,183823.0
2020-09-08 12:20:00,32.79,32.9,32.75,32.89,160525.0,32.1092,32.217,32.0701,32.2072,160525.0
2020-09-08 12:25:00,32.89,32.9,32.74,32.77,175342.0,32.2072,32.217,32.0603,32.0897,175342.0
2020-09-08 12:30:00,32.77,32.87,32.76,32.85,118096.0,32.0897,32.1876,32.0799,32.168,118096.0
2020-09-08 12:35:00,32.86,32.88,32.8,32.83,188445.0,32.1778,32.1974,32.119,32.1484,188445.0
2020-09-08 12:40:00,32.83,32.99,32.82,32.95,275550.0,32.1484,32.3051,32.1386,32.2659,275550.0
2020-09-08 12:45:00,32.94,33.02,32.93,32.99,262753.0,32.2561,32.3345,32.2463,32.3051,262753.0
2020-09-08 12:50:00,32.98,32.99,32.87,32.89,174088.0,32.2953,32.3051,32.1876,32.2072,174088.0
2020-09-08 12:55:00,32.9,32.91,32.82,32.87,115380.0,32.217,32.2268,32.1386,32.1876,115380.0
2020-09-08 13:00:00,32.86,32.88,32.74,32.83,255433.0,32.1778,32.1974,32.0603,32.1484,255433.0
2020-09-08 13:05:00,32.82,32.96,32.8,32.89,220785.0,32.1386,32.2757,32.119,32.2072,220785.0
2020-09-08 13:10:00,32.9,32.97,32.84,32.87,149240.0,32.217,32.2855,32.1582,32.1876,149240.0
2020-09-08 13:15:00,32.86,32.9,32.76,32.9,225302.0,32.1778,32.217,32.0799,32.217,225302.0
2020-09-08 13:20:00,32.9,32.9,32.78,32.79,122331.0,32.217,32.217,32.0994,32.1092,122331.0
2020-09-08 13:25:00,32.79,32.83,32.76,32.83,143721.0,32.1092,32.1484,32.0799,32.1484,143721.0
2020-09-08 13:30:00,32.82,32.88,32.78,32.82,171731.0,32.1386,32.1974,32.0994,32.1386,171731.0
2020-09-08 13:35:00,32.83,32.86,32.8,32.86,118195.0,32.1484,32.1778,32.119,32.1778,118195.0
2020-09-08 13:40:00,32.86,32.96,32.85,32.94,178012.0,32.1778,32.2757,32.168,32.2561,178012.0
2020-09-08 13:45:00,32.94,32.96,32.9,32.93,136426.0,32.2561,32.2757,32.217,32.2463,136426.0
2020-09-08 13:50:00,32.94,32.95,32.89,32.93,180010.0,32.2561,32.2659,32.2072,32.2463,180010.0
2020-09-08 13:55:00,32.93,32.97,32.9,32.92,110651.0,32.2463,32.2855,32.217,32.2365,110651.0
2020-09-08 14:00:00,32.92,32.94,32.81,32.84,151600.0,32.2365,32.2561,32.1288,32.1582,151600.0
2020-09-08 14:05:00,32.85,32.89,32.81,32.83,108491.0,32.168,32.2072,32.1288,32.1484,108491.0
2020-09-08 14:10:00,32.83,32.92,32.81,32.9,159814.0,32.1484,32.2365,32.1288,32.217,159814.0
2020-09-08 14:15:00,32.9,32.92,32.81,32.85,158209.0,32.217,32.2365,32.1288,32.168,158209.0
2020-09-08 14:20:00,32.84,32.85,32.65,32.68,226073.0,32.1582,32.168,31.9721,32.0015,226073.0
2020-09-08 14:25:00,32.68,32.68,32.6,32.63,181792.0,32.0015,32.0015,31.9232,31.9526,181792.0
2020-09-08 14:30:00,32.64,32.65,32.56,32.64,163375.0,31.9624,31.9721,31.884,31.9624,163375.0
2020-09-08 14:35:00,32.63,32.7,32.62,32.69,197760.0,31.9526,32.0211,31.9428,32.0113,197760.0
2020-09-08 14:40:00,32.68,32.78,32.66,32.7,196468.0,32.0015,32.0994,31.9819,32.0211,196468.0
2020-09-08 14:45:00,32.7,32.76,32.64,32.73,132984.0,32.0211,32.0799,31.9624,32.0505,132984.0
2020-09-08 14:50:00,32.73,32.73,32.55,32.56,207756.0,32.0505,32.0505,31.8742,31.884,207756.0
2020-09-08 14:55:00,32.55,32.69,32.53,32.67,181719.0,31.8742,32.0113,31.8546,31.9917,181719.0
2020-09-08 15:00:00,32.67,32.67,32.52,32.55,170418.0,31.9917,31.9917,31.8448,31.8742,170418.0
2020-09-08 15:05:00,32.56,32.61,32.52,32.61,190014.0,31.884,31.933,31.8448,31.933,190014.0
2020-09-08 15:10:00,32.61,32.69,32.6,32.64,127419.0,31.933,32.0113,31.9232,31.9624,127419.0
2020-09-08 15:15:00,32.64,32.7,32.58,32.64,143586.0,31.9624,32.0211,31.9036,31.9624,143586.0
2020-09-08 15:20:00,32.64,32.7,32.61,32.66,164542.0,31.9624,32.0211,31.933,31.9819,164542.0
2020-09-08 15:25:00,32.66,32.72,32.62,32.71,115422.0,31.9819,32.0407,31.9428,32.0309,115422.0
2020-09-08 15:30:00,32.71,32.77,32.68,32.69,254793.0,32.0309,32.0897,32.0015,32.0113,254793.0
2020-09-08 15:35:00,32.7,32.73,32.67,32.7,161405.0,32.0211,32.0505,31.9917,32.0211,161405.0
2020-09-08 15:40:00,32.7,32.73,32.68,32.73,132282.0,32.0211,32.0505,32.0015,32.0505,132282.0
2020-09-08 15:45:00,32.73,32.77,32.66,32.75,271392.0,32.0505,32.0897,31.9819,32.0701,271392.0
2020-09-08 15:50:00,32.75,32.75,32.52,32.61,417770.0,32.0701,32.0701,31.8448,31.933,417770.0
2020-09-08 15:55:00,32.62,32.65,32.52,32.54,703792.0,31.9428,31.9721,31.8448,31.8644,703792.0
2020-09-09 09:30:00,32.2,32.44,31.72,31.73,1438610.0,31.5315,31.7665,31.0615,31.0712,1438610.0
2020-09-09 09:35:00,31.74,32.03,31.7,31.88,615848.0,31.081,31.365,31.0419,31.2181,615848.0
2020-09-09 09:40:00,31.88,31.89,31.62,31.8,625798.0,31.2181,31.2279,30.9635,31.1398,625798.0
2020-09-09 09:45:00,31.8,31.82,31.59,31.69,578180.0,31.1398,31.1594,30.9342,31.0321,578180.0
2020-09-09 09:50:00,31.69,31.89,31.66,31.88,361070.0,31.0321,31.2279,31.0027,31.2181,361070.0
2020-09-09 09:55:00,31.88,31.95,31.78,31.95,267030.0,31.2181,31.2867,31.1202,31.2867,267030.0
2020-09-09 10:00:00,31.95,32.02,31.86,31.9,331990.0,31.2867,31.3552,31.1985,31.2377,331990.0
2020-09-09 10:05:00,31.88,31.93,31.73,31.77,225780.0,31.2181,31.2671,31.0712,31.1104,225780.0
2020-09-09 10:10:00,31.77,31.89,31.77,31.83,178316.0,31.1104,31.2279,31.1104,31.1692,178316.0
2020-09-09 10:15:00,31.84,31.96,31.83,31.96,256096.0,31.179,31.2965,31.1692,31.2965,256096.0
2020-09-09 10:20:00,31.97,32.02,31.82,31.84,266832.0,31.3063,31.3552,31.1594,31.179,266832.0
2020-09-09 10:25:00,31.84,31.9,31.35,31.36,714886.0,31.179,31.2377,30.6991,30.7089,714886.0
2020-09-09 10:30:00,31.36,31.52,31.32,31.51,436419.0,30.7089,30.8656,30.6698,30.8558,436419.0
2020-09-09 10:35:00,31.51,31.57,31.45,31.51,374392.0,30.8558,30.9146,30.7971,30.8558,374392.0
2020-09-09 10:40:00,31.51,31.59,31.45,31.53,225095.0,30.8558,30.9342,30.7971,30.8754,225095.0
2020-09-09 10:45:00,31.53,31.61,31.46,31.51,174003.0,30.8754,30.9537,30.8069,30.8558,174003.0
2020-09-09 10:50:00,31.51,31.54,31.36,31.39,197407.0,30.8558,30.8852,30.7089,30.7383,197407.0
2020-09-09 10:55:00,31.37,31.67,31.36,31.66,222449.0,30.7187,31.0125,30.7089,31.0027,222449.0
2020-09-09 11:00:00,31.67,31.86,31.64,31.78,380600.0,31.0125,31.1985,30.9831,31.1202,380600.0
2020-09-09 11:05:00,31.78,31.8,31.66,31.73,223108.0,31.1202,31.1398,31.0027,31.0712,223108.0
2020-09-09 11:10:00,31.73,31.8,31.69,31.79,153695.0,31.0712,31.1398,31.0321,31.13,153695.0
2020-09-09 11:15:00,31.79,31.85,31.71,31.74,189740.0,31.13,31.1888,31.0517,31.081,189740.0
2020-09-09 11:20:00,31.74,31.8,31.72,31.73,82189.0,31.081,31.1398,31.0615,31.0712,82189.0
2020-09-09 11:25:00,31.74,31.81,31.68,31.78,155169.0,31.081,31.1496,31.0223,31.1202,155169.0
2020-09-09 11:30:00,31.79,31.79,31.7,31.71,96875.0,31.13,31.13,31.0419,31.0517,96875.0
2020-09-09 11:35:00,31.72,31.78,31.7,31.77,79546.0,31.0615,31.1202,31.0419,31.1104,79546.0
2020-09-09 11:40:00,31.77,31.83,31.7,31.82,118772.0,31.1104,31.1692,31.0419,31.1594,118772.0
2020-09-09 11:45:00,31.82,31.83,31.73,31.76,107161.0,31.1594,31.1692,31.0712,31.1006,107161.0
2020-09-09 11:50:00,31.76,31.78,31.71,31.72,86925.0,31.1006,31.1202,31.0517,31.0615,86925.0
2020-09-09 11:55:00,31.72,31.74,31.69,31.69,98249.0,31.0615,31.081,31.0321,31.0321,98249.0
2020-09-09 12:00:00,31.68,31.73,31.61,31.72,128406.0,31.0223,31.0712,30.9537,31.0615,128406.0
2020-09-09 12:05:00,31.71,31.75,31.7,31.75,74962.0,31.0517,31.0908,31.0419,31.0908,74962.0
2020-09-09 12:10:00,31.75,31.76,31.61,31.63,135101.0,31.0908,31.1006,30.9537,30.9733,135101.0
2020-09-09 12:15:00,31.64,31.66,31.6,31.64,87853.0,30.9831,31.0027,30.9439,30.9831,87853.0
2020-09-09 12:20:00,31.64,31.64,31.56,31.59,99752.0,30.9831,30.9831,30.9048,30.9342,99752.0
2020-09-09 12:25:00,31.58,31.62,31.58,31.6,62499.0,30.9244,30.9635,30.9244,30.9439,62499.0
2020-09-09 12:30:00,31.61,31.68,31.6,31.64,95230.0,30.9537,31.0223,30.9439,30.9831,95230.0
2020-09-09 12:35:00,31.65,31.69,31.63,31.68,68358.0,30.9929,31.0321,30.9733,31.0223,68358.0
2020-09-09 12:40:00,31.68,31.68,31.62,31.66,92932.0,31.0223,31.0223,30.9635,31.0027,92932.0
2020-09-09 12:45:00,31.66,31.71,31.65,31.7,127286.0,31.0027,31.0517,30.9929,31.0419,127286.0
2020-09-09 12:50:00,31.7,31.74,31.69,31.72,136277.0,31.0419,31.081,31.0321,31.0615,136277.0
2020-09-09 12:55:00,31.72,31.73,31.68,31.71,140636.0,31.0615,31.0712,31.0223,31.0517,140636.0
2020-09-09 13:00:00,31.72,31.79,31.71,31.78,166484.0,31.0615,31.13,31.0517,31.1202,166484.0
2020-09-09 13:05:00,31.78,31.79,31.72,31.78,146303.0,31.1202,31.13,31.0615,31.1202,146303.0
2020-09-09 13:10:00,31.78,31.83,31.76,31.81,116995.0,31.1202,31.1692,31.1006,31.1496,116995.0
2020-09-09 13:15:00,31.81,31.82,31.74,31.75,67066.0,31.1496,31.1594,31.081,31.0908,67066.0
2020-09-09 13:20:00,31.75,31.79,31.73,31.74,91844.0,31.0908,31.13,31.0712,31.081,91844.0
2020-09-09 13:25:00,31.74,31.84,31.73,31.8,137273.0,31.081,31.179,31.0712,31.1398,137273.0
2020-09-09 13:30:00,31.8,31.88,31.79,31.88,162413.0,31.1398,31.2181,31.13,31.2181,162413.0
2020-09-09 13:35:00,31.87,31.89,31.83,31.83,104920.0,31.2083,31.2279,31.1692,31.1692,104920.0
2020-09-09 13:40:00,31.83,31.85,31.72,31.76,150489.0,31.1692,31.1888,31.0615,31.1006,150489.0
2020-09-09 13:45:00,31.75,31.77,31.6,31.62,271716.0,31.0908,31.1104,30.9439,30.9635,271716.0
2020-09-09 13:50:00,31.63,31.69,31.61,31.64,152108.0,30.9733,31.0321,30.9537,30.9831,152108.0
2020-09-09 13:55:00,31.65,31.78,31.63,31.78,131297.0,30.9929,31.1202,30.9733,31.1202,131297.0
2020-09-09 14:00:00,31.78,31.83,31.75,31.81,137873.0,31.1202,31.1692,31.0908,31.1496,137873.0
2020-09-09 14:05:00,31.81,31.85,31.75,31.85,123489.0,31.1496,31.1888,31.0908,31.1888,123489.0
2020-09-09 14:10:00,31.85,31.89,31.83,31.84,132844.0,31.1888,31.2279,31.1692,31.179,132844.0
2020-09-09 14:15:00,31.84,31.85,31.76,31.79,92363.0,31.179,31.1888,31.1006,31.13,92363.0
2020-09-09 14:20:00,31.79,31.85,31.75,31.84,126585.0,31.13,31.1888,31.0908,31.179,126585.0
2020-09-09 14:25:00,31.84,31.87,31.77,31.83,103917.0,31.179,31.2083,31.1104,31.1692,103917.0
2020-09-09 14:30:00,31.82,31.95,31.81,31.9,185893.0,31.1594,31.2867,31.1496,31.2377,185893.0
2020-09-09 14:35:00,31.91,31.91,31.81,31.85,81924.0,31.2475,31.2475,31.1496,31.1888,81924.0
2020-09-09 14:40:00,31.85,31.85,31.78,31.81,73991.0,31.1888,31.1888,31.1202,31.1496,73991.0
2020-09-09 14:45:00,31.8,31.85,31.8,31.82,55498.0,31.1398,31.1888,31.1398,31.1594,55498.0
2020-09-09 14:50:00,31.83,31.86,31.76,31.79,108023.0,31.1692,31.1985,31.1006,31.13,108023.0
2020-09-09 14:55:00,31.79,32.07,31.78,32.03,478988.0,31.13,31.4042,31.1202,31.365,478988.0
2020-09-09 15:00:00,32.03,32.07,31.94,31.95,231127.0,31.365,31.4042,31.2769,31.2867,231127.0
2020-09-09 15:05:00,31.95,31.95,31.81,31.82,169307.0,31.2867,31.2867,31.1496,31.1594,169307.0
2020-09-09 15:10:00,31.82,31.88,31.77,31.87,175987.0,31.1594,31.2181,31.1104,31.2083,175987.0
2020-09-09 15:15:00,31.88,32.03,31.83,32.01,332534.0,31.2181,31.365,31.1692,31.3454,332534.0
2020-09-09 15:20:00,32.01,32.07,31.89,31.94,298946.0,31.3454,31.4042,31.2279,31.2769,298946.0
2020-09-09 15:25:00,31.92,31.92,31.85,31.89,137822.0,31.2573,31.2573,31.1888,31.2279,137822.0
2020-09-09 15:30:00,31.89,31.92,31.84,31.87,149876.0,31.2279,31.2573,31.179,31.2083,149876.0
2020-09-09 15:35:00,31.86,31.9,31.84,31.87,149648.0,31.1985,31.2377,31.179,31.2083,149648.0
2020-09-09 15:40:00,31.86,31.9,31.85,31.87,140680.0,31.1985,31.2377,31.1888,31.2083,140680.0
2020-09-09 15:45:00,31.88,31.88,31.8,31.82,182422.0,31.2181,31.2181,31.1398,31.1594,182422.0
2020-09-09 15:50:00,31.82,31.86,31.78,31.83,250944.0,31.1594,31.1985,31.1202,31.1692,250944.0
2020-09-09 15:55:00,31.83,31.85,31.71,31.75,408306.0,31.1692,31.1888,31.0517,31.0908,408306.0
2020-09-10 09:30:00,32.17,32.5,32.11,32.48,812036.0,31.5021,31.8253,31.4434,31.8057,812036.0
2020-09-10 09:35:00,32.48,32.49,32.2,32.29,492388.0,31.8057,31.8155,31.5315,31.6196,492388.0
2020-09-10 09:40:00,32.29,32.55,32.28,32.52,492588.0,31.6196,31.8742,31.6098,31.8448,492588.0
2020-09-10 09:45:00,32.52,32.71,32.44,32.58,558063.0,31.8448,32.0309,31.7665,31.9036,558063.0
2020-09-10 09:50:00,32.58,32.64,32.37,32.39,387044.0,31.9036,31.9624,31.698,31.7175,387044.0
2020-09-10 09:55:00,32.4,32.53,32.26,32.3,348995.0,31.7273,31.8546,31.5902,31.6294,348995.0
2020-09-10 10:00:00,32.29,32.38,32.25,32.37,281394.0,31.6196,31.7078,31.5805,31.698,281394.0
2020-09-10 10:05:00,32.37,32.43,32.26,32.27,258770.0,31.698,31.7567,31.5902,31.6,258770.0
2020-09-10 10:10:00,32.27,32.37,32.24,32.27,194350.0,31.6,31.698,31.5707,31.6,194350.0
2020-09-10 10:15:00,32.27,32.36,32.22,32.35,229943.0,31.6,31.6882,31.5511,31.6784,229943.0
2020-09-10 10:20:00,32.35,32.36,32.16,32.18,170601.0,31.6784,31.6882,31.4923,31.5119,170601.0
2020-09-10 10:25:00,32.16,32.19,32.05,32.06,211888.0,31.4923,31.5217,31.3846,31.3944,211888.0
2020-09-10 10:30:00,32.06,32.18,32.04,32.08,178147.0,31.3944,31.5119,31.3748,31.414,178147.0
2020-09-10 10:35:00,32.08,32.13,31.98,31.98,378833.0,31.414,31.4629,31.3161,31.3161,378833.0
2020-09-10 10:40:00,31.98,32.13,31.94,32.05,450606.0,31.3161,31.4629,31.2769,31.3846,450606.0
2020-09-10 10:45:00,32.05,32.11,31.91,31.97,294158.0,31.3846,31.4434,31.2475,31.3063,294158.0
2020-09-10 10:50:00,31.98,32.0,31.9,31.97,140033.0,31.3161,31.3356,31.2377,31.3063,140033.0
2020-09-10 10:55:00,31.97,31.99,31.78,31.79,263110.0,31.3063,31.3259,31.1202,31.13,263110.0
2020-09-10 11:00:00,31.8,31.93,31.75,31.92,258018.0,31.1398,31.2671,31.0908,31.2573,258018.0
2020-09-10 11:05:00,31.92,32.0,31.88,31.91,253117.0,31.2573,31.3356,31.2181,31.2475,253117.0
2020-09-10 11:10:00,31.91,32.0,31.87,31.96,142593.0,31.2475,31.3356,31.2083,31.2965,142593.0
2020-09-10 11:15:00,31.96,31.99,31.79,31.91,177273.0,31.2965,31.3259,31.13,31.2475,177273.0
2020-09-10 11:20:00,31.91,32.02,31.89,32.02,114226.0,31.2475,31.3552,31.2279,31.3552,114226.0
2020-09-10 11:25:00,32.02,32.16,31.99,32.15,162155.0,31.3552,31.4923,31.3259,31.4825,162155.0
2020-09-10 11:30:00,32.15,32.15,32.02,32.06,98073.0,31.4825,31.4825,31.3552,31.3944,98073.0
2020-09-10 11:35:00,32.05,32.08,32.02,32.06,81088.0,31.3846,31.414,31.3552,31.3944,81088.0
2020-09-10 11:40:00,32.06,32.15,32.06,32.15,144626.0,31.3944,31.4825,31.3944,31.4825,144626.0
2020-09-10 11:45:00,32.15,32.19,32.07,32.17,156405.0,31.4825,31.5217,31.4042,31.5021,156405.0
2020-09-10 11:50:00,32.18,32.25,32.13,32.2,161598.0,31.5119,31.5805,31.4629,31.5315,161598.0
2020-09-10 11:55:00,32.2,32.24,32.15,32.16,124918.0,31.5315,31.5707,31.4825,31.4923,124918.0
2020-09-10 12:00:00,32.16,32.29,32.14,32.23,152235.0,31.4923,31.6196,31.4727,31.5609,152235.0
2020-09-10 12:05:00,32.24,32.32,32.22,32.29,91050.0,31.5707,31.649,31.5511,31.6196,91050.0
2020-09-10 12:10:00,32.29,32.35,32.23,32.33,167694.0,31.6196,31.6784,31.5609,31.6588,167694.0
2020-09-10 12:15:00,32.33,32.36,32.18,32.27,160706.0,31.6588,31.6882,31.5119,31.6,160706.0
2020-09-10 12:20:00,32.27,32.27,32.15,32.18,123815.0,31.6,31.6,31.4825,31.5119,123815.0
2020-09-10 12:25:00,32.17,32.23,32.15,32.22,78644.0,31.5021,31.5609,31.4825,31.5511,78644.0
2020-09-10 12:30:00,32.22,32.3,32.21,32.24,101540.0,31.5511,31.6294,31.5413,31.5707,101540.0
2020-09-10 12:35:00,32.23,32.25,32.11,32.13,163655.0,31.5609,31.5805,31.4434,31.4629,163655.0
2020-09-10 12:40:00,32.13,32.21,32.12,32.17,87817.0,31.4629,31.5413,31.4532,31.5021,87817.0
2020-09-10 12:45:00,32.16,32.19,32.11,32.13,91240.0,31.4923,31.5217,31.4434,31.4629,91240.0
2020-09-10 12:50:00,32.13,32.23,32.13,32.19,99579.0,31.4629,31.5609,31.4629,31.5217,99579.0
2020-09-10 12:55:00,32.2,32.22,32.17,32.2,101386.0,31.5315,31.5511,31.5021,31.5315,101386.0
2020-09-10 13:00:00,32.21,32.31,32.2,32.31,156077.0,31.5413,31.6392,31.5315,31.6392,156077.0
2020-09-10 13:05:00,32.31,32.34,32.26,32.33,95256.0,31.6392,31.6686,31.5902,31.6588,95256.0
2020-09-10 13:10:00,32.34,32.41,32.32,32.41,143356.0,31.6686,31.7371,31.649,31.7371,143356.0
2020-09-10 13:15:00,32.41,32.43,32.36,32.43,125513.0,31.7371,31.7567,31.6882,31.7567,125513.0
2020-09-10 13:20:00,32.42,32.44,32.34,32.35,82489.0,31.7469,31.7665,31.6686,31.6784,82489.0
2020-09-10 13:25:00,32.34,32.34,32.26,32.29,127528.0,31.6686,31.6686,31.5902,31.6196,127528.0
2020-09-10 13:30:00,32.29,32.39,32.28,32.36,108343.0,31.6196,31.7175,31.6098,31.6882,108343.0
2020-09-10 13:35:00,32.38,32.39,32.35,32.36,60439.0,31.7078,31.7175,31.6784,31.6882,60439.0
2020-09-10 13:40:00,32.35,32.39,32.32,32.36,95741.0,31.6784,31.7175,31.649,31.6882,95741.0
2020-09-10 13:45:00,32.36,32.39,32.33,32.33,67088.0,31.6882,31.7175,31.6588,31.6588,67088.0
2020-09-10 13:50:00,32.34,32.35,32.26,32.29,110043.0,31.6686,31.6784,31.5902,31.6196,110043.0
2020-09-10 13:55:00,32.29,32.32,32.26,32.29,91666.0,31.6196,31.649,31.5902,31.6196,91666.0
2020-09-10 14:00:00,32.28,32.45,32.28,32.45,112606.0,31.6098,31.7763,31.6098,31.7763,112606.0
2020-09-10 14:05:00,32.44,32.49,32.42,32.45,192765.0,31.7665,31.8155,31.7469,31.7763,192765.0
2020-09-10 14:10:00,32.46,32.47,32.32,32.32,120866.0,31.7861,31.7959,31.649,31.649,120866.0
2020-09-10 14:15:00,32.33,32.34,32.26,32.3,198460.0,31.6588,31.6686,31.5902,31.6294,198460.0
2020-09-10 14:20:00,32.3,32.34,32.16,32.18,172693.0,31.6294,31.6686,31.4923,31.5119,172693.0
2020-09-10 14:25:00,32.18,32.22,32.06,32.09,238476.0,31.5119,31.5511,31.3944,31.4238,238476.0
2020-09-10 14:30:00,32.09,32.2,32.03,32.16,215968.0,31.4238,31.5315,31.365,31.4923,215968.0
2020-09-10 14:35:00,32.15,32.2,32.11,32.19,111495.0,31.4825,31.5315,31.4434,31.5217,111495.0
2020-09-10 14:40:00,32.18,32.18,32.0,32.01,198258.0,31.5119,31.5119,31.3356,31.3454,198258.0
2020-09-10 14:45:00,32.0,32.13,32.0,32.11,218028.0,31.3356,31.4629,31.3356,31.4434,218028.0
2020-09-10 14:50:00,32.11,32.13,32.02,32.04,125578.0,31.4434,31.4629,31.3552,31.3748,125578.0
2020-09-10 14:55:00,32.03,32.16,32.03,32.11,143722.0,31.365,31.4923,31.365,31.4434,143722.0
2020-09-10 15:00:00,32.12,32.13,31.96,31.96,198866.0,31.4532,31.4629,31.2965,31.2965,198866.0
2020-09-10 15:05:00,31.97,32.03,31.9,31.92,172869.0,31.3063,31.365,31.2377,31.2573,172869.0
2020-09-10 15:10:00,31.91,31.98,31.9,31.93,162558.0,31.2475,31.3161,31.2377,31.2671,162558.0
2020-09-10 15:15:00,31.93,31.94,31.77,31.78,261907.0,31.2671,31.2769,31.1104,31.1202,261907.0
2020-09-10 15:20:00,31.78,31.81,31.67,31.68,288680.0,31.1202,31.1496,31.0125,31.0223,288680.0
2020-09-10 15:25:00,31.67,31.81,31.67,31.79,260513.0,31.0125,31.1496,31.0125,31.13,260513.0
2020-09-10 15:30:00,31.78,31.87,31.73,31.85,185912.0,31.1202,31.2083,31.0712,31.1888,185912.0
2020-09-10 15:35:00,31.85,31.89,31.8,31.88,138404.0,31.1888,31.2279,31.1398,31.2181,138404.0
2020-09-10 15:40:00,31.87,31.96,31.85,31.92,164137.0,31.2083,31.2965,31.1888,31.2573,164137.0
2020-09-10 15:45:00,31.92,31.93,31.81,31.85,179038.0,31.2573,31.2671,31.1496,31.1888,179038.0
2020-09-10 15:50:00,31.84,31.95,31.83,31.94,330734.0,31.179,31.2867,31.1692,31.2769,330734.0
2020-09-10 15:55:00,31.94,31.95,31.79,31.79,431523.0,31.2769,31.2867,31.13,31.13,431523.0
2020-09-11 09:30:00,31.81,31.84,31.59,31.7,506393.0,31.1496,31.179,30.9342,31.0419,506393.0
2020-09-11 09:35:00,31.7,32.0,31.68,31.96,450727.0,31.0419,31.3356,31.0223,31.2965,450727.0
2020-09-11 09:40:00,31.95,31.95,31.74,31.76,236428.0,31.2867,31.2867,31.081,31.1006,236428.0
2020-09-11 09:45:00,31.76,31.83,31.68,31.82,337388.0,31.1006,31.1692,31.0223,31.1594,337388.0
2020-09-11 09:50:00,31.81,31.81,31.67,31.71,209991.0,31.1496,31.1496,31.0125,31.0517,209991.0
2020-09-11 09:55:00,31.73,31.77,31.6,31.66,237151.0,31.0712,31.1104,30.9439,31.0027,237151.0
2020-09-11 10:00:00,31.67,31.8,31.62,31.76,208914.0,31.0125,31.1398,30.9635,31.1006,208914.0
2020-09-11 10:05:00,31.76,31.87,31.73,31.85,228859.0,31.1006,31.2083,31.0712,31.1888,228859.0
2020-09-11 10:10:00,31.87,31.95,31.75,31.93,292563.0,31.2083,31.2867,31.0908,31.2671,292563.0
2020-09-11 10:15:00,31.93,32.09,31.89,32.04,437804.0,31.2671,31.4238,31.2279,31.3748,437804.0
2020-09-11 10:20:00,32.04,32.13,31.98,32.09,258065.0,31.3748,31.4629,31.3161,31.4238,258065.0
2020-09-11 10:25:00,32.09,32.12,31.93,32.04,193972.0,31.4238,31.4532,31.2671,31.3748,193972.0
2020-09-11 10:30:00,32.04,32.1,31.92,31.94,142374.0,31.3748,31.4336,31.2573,31.2769,142374.0
2020-09-11 10:35:00,31.95,32.0,31.87,31.96,189131.0,31.2867,31.3356,31.2083,31.2965,189131.0
2020-09-11 10:40:00,31.95,32.03,31.9,31.99,119850.0,31.2867,31.365,31.2377,31.3259,119850.0
2020-09-11 10:45:00,31.99,32.03,31.88,31.95,212301.0,31.3259,31.365,31.2181,31.2867,212301.0
2020-09-11 10:50:00,31.93,31.96,31.86,31.88,130518.0,31.2671,31.2965,31.1985,31.2181,130518.0
2020-09-11 10:55:00,31.89,31.92,31.85,31.91,70400.0,31.2279,31.2573,31.1888,31.2475,70400.0
2020-09-11 11:00:00,31.92,32.02,31.88,31.96,100580.0,31.2573,31.3552,31.2181,31.2965,100580.0
2020-09-11 11:05:00,31.97,31.99,31.93,31.99,53222.0,31.3063,31.3259,31.2671,31.3259,53222.0
2020-09-11 11:10:00,31.99,32.02,31.96,32.0,77829.0,31.3259,31.3552,31.2965,31.3356,77829.0
2020-09-11 11:15:00,31.99,32.0,31.92,31.98,95239.0,31.3259,31.3356,31.2573,31.3161,95239.0
2020-09-11 11:20:00,31.98,31.99,31.84,31.91,131217.0,31.3161,31.3259,31.179,31.2475,131217.0
2020-09-11 11:25:00,31.92,31.97,31.89,31.93,94304.0,31.2573,31.3063,31.2279,31.2671,94304.0
2020-09-11 11:30:00,31.92,31.93,31.82,31.84,94195.0,31.2573,31.2671,31.1594,31.179,94195.0
2020-09-11 11:35:00,31.84,31.91,31.83,31.85,70991.0,31.179,31.2475,31.1692,31.1888,70991.0
2020-09-11 11:40:00,31.85,31.89,31.8,31.82,106361.0,31.1888,31.2279,31.1398,31.1594,106361.0
2020-09-11 11:45:00,31.82,31.9,31.81,31.85,93869.0,31.1594,31.2377,31.1496,31.1888,93869.0
2020-09-11 11:50:00,31.85,31.85,31.72,31.74,110497.0,31.1888,31.1888,31.0615,31.081,110497.0
2020-09-11 11:55:00,31.75,31.8,31.73,31.77,59229.0,31.0908,31.1398,31.0712,31.1104,59229.0
2020-09-11 12:00:00,31.77,31.85,31.74,31.8,86834.0,31.1104,31.1888,31.081,31.1398,86834.0
2020-09-11 12:05:00,31.79,31.88,31.79,31.88,71481.0,31.13,31.2181,31.13,31.2181,71481.0
2020-09-11 12:10:00,31.88,31.9,31.85,31.89,100320.0,31.2181,31.2377,31.1888,31.2279,100320.0
2020-09-11 12:15:00,31.89,31.94,31.87,31.91,63996.0,31.2279,31.2769,31.2083,31.2475,63996.0
2020-09-11 12:20:00,31.91,31.94,31.86,31.88,87858.0,31.2475,31.2769,31.1985,31.2181,87858.0
2020-09-11 12:25:00,31.87,31.9,31.82,31.83,86985.0,31.2083,31.2377,31.1594,31.1692,86985.0
2020-09-11 12:30:00,31.83,31.84,31.79,31.8,89287.0,31.1692,31.179,31.13,31.1398,89287.0
2020-09-11 12:35:00,31.81,31.86,31.8,31.8,54691.0,31.1496,31.1985,31.1398,31.1398,54691.0
2020-09-11 12:40:00,31.81,31.81,31.73,31.78,164417.0,31.1496,31.1496,31.0712,31.1202,164417.0
2020-09-11 12:45:00,31.78,31.79,31.75,31.78,70786.0,31.1202,31.13,31.0908,31.1202,70786.0
2020-09-11 12:50:00,31.78,31.83,31.78,31.81,54192.0,31.1202,31.1692,31.1202,31.1496,54192.0
2020-09-11 12:55:00,31.8,31.82,31.66,31.67,168905.0,31.1398,31.1594,31.0027,31.0125,168905.0
2020-09-11 13:00:00,31.68,31.7,31.64,31.66,89327.0,31.0223,31.0419,30.9831,31.0027,89327.0
2020-09-11 13:05:00,31.66,31.67,31.58,31.62,174834.0,31.0027,31.0125,30.9244,30.9635,174834.0
2020-09-11 13:10:00,31.62,31.63,31.5,31.52,187566.0,30.9635,30.9733,30.846,30.8656,187566.0
2020-09-11 13:15:00,31.52,31.58,31.46,31.51,148588.0,30.8656,30.9244,30.8069,30.8558,148588.0
2020-09-11 13:20:00,31.52,31.54,31.44,31.44,139229.0,30.8656,30.8852,30.7873,30.7873,139229.0
2020-09-11 13:25:00,31.44,31.46,31.37,31.4,155907.0,30.7873,30.8069,30.7187,30.7481,155907.0
2020-09-11 13:30:00,31.4,31.47,31.34,31.46,137715.0,30.7481,30.8166,30.6893,30.8069,137715.0
2020-09-11 13:35:00,31.46,31.52,31.44,31.44,150685.0,30.8069,30.8656,30.7873,30.7873,150685.0
2020-09-11 13:40:00,31.43,31.49,31.4,31.45,112328.0,30.7775,30.8362,30.7481,30.7971,112328.0
2020-09-11 13:45:00,31.45,31.49,31.42,31.47,94185.0,30.7971,30.8362,30.7677,30.8166,94185.0
2020-09-11 13:50:00,31.47,31.59,31.46,31.54,226188.0,30.8166,30.9342,30.8069,30.8852,226188.0
2020-09-11 13:55:00,31.53,31.55,31.41,31.41,120804.0,30.8754,30.895,30.7579,30.7579,120804.0
2020-09-11 14:00:00,31.41,31.43,31.35,31.42,136228.0,30.7579,30.7775,30.6991,30.7677,136228.0
2020-09-11 14:05:00,31.42,31.54,31.41,31.54,116963.0,30.7677,30.8852,30.7579,30.8852,116963.0
2020-09-11 14:10:00,31.54,31.57,31.47,31.55,103344.0,30.8852,30.9146,30.8166,30.895,103344.0
2020-09-11 14:15:00,31.55,31.56,31.45,31.48,72596.0,30.895,30.9048,30.7971,30.8264,72596.0
2020-09-11 14:20:00,31.49,31.52,31.44,31.49,124008.0,30.8362,30.8656,30.7873,30.8362,124008.0
2020-09-11 14:25:00,31.49,31.52,31.47,31.47,54430.0,30.8362,30.8656,30.8166,30.8166,54430.0
2020-09-11 14:30:00,31.48,31.62,31.47,31.57,147775.0,30.8264,30.9635,30.8166,30.9146,147775.0
2020-09-11 14:35:00,31.58,31.66,31.55,31.64,96059.0,30.9244,31.0027,30.895,30.9831,96059.0
2020-09-11 14:40:00,31.64,31.66,31.59,31.63,69355.0,30.9831,31.0027,30.9342,30.9733,69355.0
2020-09-11 14:45:00,31.64,31.65,31.6,31.63,72047.0,30.9831,30.9929,30.9439,30.9733,72047.0
2020-09-11 14:50:00,31.63,31.72,31.63,31.68,124526.0,30.9733,31.0615,30.9733,31.0223,124526.0
2020-09-11 14:55:00,31.68,31.71,31.63,31.65,88716.0,31.0223,31.0517,30.9733,30.9929,88716.0
2020-09-11 15:00:00,31.65,31.67,31.59,31.62,126178.0,30.9929,31.0125,30.9342,30.9635,126178.0
2020-09-11 15:05:00,31.63,31.65,31.57,31.58,68706.0,30.9733,30.9929,30.9146,30.9244,68706.0
2020-09-11 15:10:00,31.57,31.64,31.53,31.61,90527.0,30.9146,30.9831,30.8754,30.9537,90527.0
2020-09-11 15:15:00,31.61,31.69,31.61,31.67,141024.0,30.9537,31.0321,30.9537,31.0125,141024.0
2020-09-11 15:20:00,31.67,31.72,31.62,31.69,175836.0,31.0125,31.0615,30.9635,31.0321,175836.0
2020-09-11 15:25:00,31.69,31.74,31.67,31.71,176071.0,31.0321,31.081,31.0125,31.0517,176071.0
2020-09-11 15:30:00,31.71,31.78,31.71,31.75,145284.0,31.0517,31.1202,31.0517,31.0908,145284.0
2020-09-11 15:35:00,31.75,31.77,31.69,31.7,129090.0,31.0908,31.1104,31.0321,31.0419,129090.0
2020-09-11 15:40:00,31.7,31.74,31.67,31.74,196783.0,31.0419,31.081,31.0125,31.081,196783.0
2020-09-11 15:45:00,31.74,31.86,31.74,31.84,233408.0,31.081,31.1985,31.081,31.179,233408.0
2020-09-11 15:50:00,31.85,31.88,31.79,31.83,311431.0,31.1888,31.2181,31.13,31.1692,311431.0
2020-09-11 15:55:00,31.83,31.83,31.69,31.69,909909.0,31.1692,31.1692,31.0321,31.0321,909909.0
2020-09-14 09:30:00,32.28,32.4,32.01,32.09,812185.0,31.6098,31.7273,31.3454,31.4238,812185.0
2020-09-14 09:35:00,32.09,32.25,32.06,32.2,344268.0,31.4238,31.5805,31.3944,31.5315,344268.0
2020-09-14 09:40:00,32.21,32.5,32.21,32.42,467971.0,31.5413,31.8253,31.5413,31.7469,467971.0
2020-09-14 09:45:00,32.43,32.65,32.36,32.59,604496.0,31.7567,31.9721,31.6882,31.9134,604496.0
2020-09-14 09:50:00,32.6,32.61,32.48,32.52,273412.0,31.9232,31.933,31.8057,31.8448,273412.0
2020-09-14 09:55:00,32.53,32.7,32.48,32.55,356454.0,31.8546,32.0211,31.8057,31.8742,356454.0
2020-09-14 10:00:00,32.55,32.6,32.34,32.42,376808.0,31.8742,31.9232,31.6686,31.7469,376808.0
2020-09-14 10:05:00,32.42,32.52,32.3,32.33,309605.0,31.7469,31.8448,31.6294,31.6588,309605.0
2020-09-14 10:10:00,32.33,32.42,32.27,32.36,206583.0,31.6588,31.7469,31.6,31.6882,206583.0
2020-09-14 10:15:00,32.35,32.44,32.34,32.41,151690.0,31.6784,31.7665,31.6686,31.7371,151690.0
2020-09-14 10:20:00,32.41,32.53,32.41,32.49,200308.0,31.7371,31.8546,31.7371,31.8155,200308.0
2020-09-14 10:25:00,32.49,32.5,32.32,32.4,226458.0,31.8155,31.8253,31.649,31.7273,226458.0
2020-09-14 10:30:00,32.4,32.53,32.37,32.38,202851.0,31.7273,31.8546,31.698,31.7078,202851.0
2020-09-14 10:35:00,32.38,32.45,32.33,32.34,138249.0,31.7078,31.7763,31.6588,31.6686,138249.0
2020-09-14 10:40:00,32.33,32.42,32.32,32.38,119841.0,31.6588,31.7469,31.649,31.7078,119841.0
2020-09-14 10:45:00,32.38,32.4,32.29,32.32,91322.0,31.7078,31.7273,31.6196,31.649,91322.0
2020-09-14 10:50:00,32.32,32.38,32.26,32.29,142960.0,31.649,31.7078,31.5902,31.6196,142960.0
2020-09-14 10:55:00,32.3,32.33,32.24,32.25,118050.0,31.6294,31.6588,31.5707,31.5805,118050.0
2020-09-14 11:00:00,32.26,32.3,32.23,32.25,151730.0,31.5902,31.6294,31.5609,31.5805,151730.0
2020-09-14 11:05:00,32.24,32.38,32.23,32.35,138087.0,31.5707,31.7078,31.5609,31.6784,138087.0
2020-09-14 11:10:00,32.35,32.36,32.31,32.36,117990.0,31.6784,31.6882,31.6392,31.6882,117990.0
2020-09-14 11:15:00,32.36,32.39,32.29,32.33,81168.0,31.6882,31.7175,31.6196,31.6588,81168.0
2020-09-14 11:20:00,32.33,32.34,32.25,32.33,115696.0,31.6588,31.6686,31.5805,31.6588,115696.0
2020-09-14 11:25:00,32.33,32.35,32.29,32.33,83515.0,31.6588,31.6784,31.6196,31.6588,83515.0
2020-09-14 11:30:00,32.33,32.36,32.31,32.33,65606.0,31.6588,31.6882,31.6392,31.6588,65606.0
2020-09-14 11:35:00,32.32,32.45,32.32,32.45,161132.0,31.649,31.7763,31.649,31.7763,161132.0
2020-09-14 11:40:00,32.45,32.47,32.37,32.41,93471.0,31.7763,31.7959,31.698,31.7371,93471.0
2020-09-14 11:45:00,32.41,32.47,32.4,32.46,78248.0,31.7371,31.7959,31.7273,31.7861,78248.0
2020-09-14 11:50:00,32.46,32.47,32.36,32.39,73861.0,31.7861,31.7959,31.6882,31.7175,73861.0
2020-09-14 11:55:00,32.39,32.43,32.31,32.32,77076.0,31.7175,31.7567,31.6392,31.649,77076.0
2020-09-14 12:00:00,32.32,32.34,32.27,32.3,112446.0,31.649,31.6686,31.6,31.6294,112446.0
2020-09-14 12:05:00,32.31,32.35,32.25,32.35,111991.0,31.6392,31.6784,31.5805,31.6784,111991.0
2020-09-14 12:10:00,32.34,32.44,32.34,32.41,117890.0,31.6686,31.7665,31.6686,31.7371,117890.0
2020-09-14 12:15:00,32.41,32.42,32.35,32.38,110962.0,31.7371,31.7469,31.6784,31.7078,110962.0
2020-09-14 12:20:00,32.38,32.45,32.38,32.4,92717.0,31.7078,31.7763,31.7078,31.7273,92717.0
2020-09-14 12:25:00,32.39,32.49,32.39,32.48,136343.0,31.7175,31.8155,31.7175,31.8057,136343.0
2020-09-14 12:30:00,32.48,32.52,32.46,32.48,198396.0,31.8057,31.8448,31.7861,31.8057,198396.0
2020-09-14 12:35:00,32.49,32.54,32.49,32.54,84439.0,31.8155,31.8644,31.8155,31.8644,84439.0
2020-09-14 12:40:00,32.53,32.59,32.52,32.58,266968.0,31.8546,31.9134,31.8448,31.9036,266968.0
2020-09-14 12:45:00,32.58,32.67,32.58,32.65,233806.0,31.9036,31.9917,31.9036,31.9721,233806.0
2020-09-14 12:50:00,32.65,32.73,32.64,32.7,218487.0,31.9721,32.0505,31.9624,32.0211,218487.0
2020-09-14 12:55:00,32.71,32.72,32.56,32.56,203863.0,32.0309,32.0407,31.884,31.884,203863.0
2020-09-14 13:00:00,32.57,32.6,32.52,32.55,119473.0,31.8938,31.9232,31.8448,31.8742,119473.0
2020-09-14 13:05:00,32.56,32.58,32.45,32.46,104171.0,31.884,31.9036,31.7763,31.7861,104171.0
2020-09-14 13:10:00,32.47,32.53,32.45,32.52,100811.0,31.7959,31.8546,31.7763,31.8448,100811.0
2020-09-14 13:15:00,32.52,32.56,32.48,32.48,157698.0,31.8448,31.884,31.8057,31.8057,157698.0
2020-09-14 13:20:00,32.49,32.53,32.43,32.43,108089.0,31.8155,31.8546,31.7567,31.7567,108089.0
2020-09-14 13:25:00,32.43,32.47,32.43,32.45,74976.0,31.7567,31.7959,31.7567,31.7763,74976.0
2020-09-14 13:30:00,32.45,32.46,32.39,32.4,97752.0,31.7763,31.7861,31.7175,31.7273,97752.0
2020-09-14 13:35:00,32.4,32.42,32.34,32.34,82332.0,31.7273,31.7469,31.6686,31.6686,82332.0
2020-09-14 13:40:00,32.35,32.38,32.32,32.36,59207.0,31.6784,31.7078,31.649,31.6882,59207.0
2020-09-14 13:45:00,32.36,32.49,32.35,32.48,57939.0,31.6882,31.8155,31.6784,31.8057,57939.0
2020-09-14 13:50:00,32.48,32.56,32.47,32.55,67154.0,31.8057,31.884,31.7959,31.8742,67154.0
2020-09-14 13:55:00,32.56,32.56,32.5,32.55,91809.0,31.884,31.884,31.8253,31.8742,91809.0
2020-09-14 14:00:00,32.54,32.62,32.51,32.61,127508.0,31.8644,31.9428,31.8351,31.933,127508.0
2020-09-14 14:05:00,32.61,32.63,32.54,32.55,100128.0,31.933,31.9526,31.8644,31.8742,100128.0
2020-09-14 14:10:00,32.55,32.63,32.55,32.61,63098.0,31.8742,31.9526,31.8742,31.933,63098.0
2020-09-14 14:15:00,32.62,32.65,32.59,32.63,150619.0,31.9428,31.9721,31.9134,31.9526,150619.0
2020-09-14 14:20:00,32.63,32.65,32.59,32.65,87415.0,31.9526,31.9721,31.9134,31.9721,87415.0
2020-09-14 14:25:00,32.65,32.65,32.5,32.51,102818.0,31.9721,31.9721,31.8253,31.8351,102818.0
2020-09-14 14:30:00,32.51,32.58,32.5,32.52,89599.0,31.8351,31.9036,31.8253,31.8448,89599.0
2020-09-14 14:35:00,32.53,32.58,32.51,32.55,70179.0,31.8546,31.9036,31.8351,31.8742,70179.0
2020-09-14 14:40:00,32.55,32.61,32.55,32.59,75510.0,31.8742,31.933,31.8742,31.9134,75510.0
2020-09-14 14:45:00,32.59,32.65,32.56,32.63,97909.0,31.9134,31.9721,31.884,31.9526,97909.0
2020-09-14 14:50:00,32.64,32.7,32.63,32.66,110213.0,31.9624,32.0211,31.9526,31.9819,110213.0
2020-09-14 14:55:00,32.66,32.77,32.54,32.76,306379.0,31.9819,32.0897,31.8644,32.0799,306379.0
2020-09-14 15:00:00,32.75,32.77,32.68,32.72,206954.0,32.0701,32.0897,32.0015,32.0407,206954.0
2020-09-14 15:05:00,32.73,32.78,32.71,32.73,145768.0,32.0505,32.0994,32.0309,32.0505,145768.0
2020-09-14 15:10:00,32.73,32.74,32.65,32.69,126159.0,32.0505,32.0603,31.9721,32.0113,126159.0
2020-09-14 15:15:00,32.69,32.75,32.65,32.71,176096.0,32.0113,32.0701,31.9721,32.0309,176096.0
2020-09-14 15:20:00,32.71,32.71,32.59,32.62,157454.0,32.0309,32.0309,31.9134,31.9428,157454.0
2020-09-14 15:25:00,32.62,32.68,32.6,32.68,116318.0,31.9428,32.0015,31.9232,32.0015,116318.0
2020-09-14 15:30:00,32.68,32.68,32.59,32.66,136925.0,32.0015,32.0015,31.9134,31.9819,136925.0
2020-09-14 15:35:00,32.66,32.7,32.62,32.7,115254.0,31.9819,32.0211,31.9428,32.0211,115254.0
2020-09-14 15:40:00,32.7,32.8,32.69,32.8,232266.0,32.0211,32.119,32.0113,32.119,232266.0
2020-09-14 15:45:00,32.8,32.84,32.77,32.84,271817.0,32.119,32.1582,32.0897,32.1582,271817.0
2020-09-14 15:50:00,32.83,32.9,32.82,32.88,361925.0,32.1484,32.217,32.1386,32.1974,361925.0
2020-09-14 15:55:00,32.88,32.9,32.8,32.8,510473.0,32.1974,32.217,32.119,32.119,510473.0
2020-09-15 09:30:00,33.2,34.08,33.1,34.03,2035861.0,32.5107,33.3725,32.4128,33.3235,2035861.0
2020-09-15 09:35:00,34.03,34.15,33.82,34.02,907266.0,33.3235,33.441,33.1179,33.3137,907266.0
2020-09-15 09:40:00,34.03,34.48,34.0,34.45,1172749.0,33.3235,33.7642,33.2941,33.7348,1172749.0
2020-09-15 09:45:00,34.44,34.45,33.9,33.97,1208155.0,33.725,33.7348,33.1962,33.2647,1208155.0
2020-09-15 09:50:00,33.97,34.35,33.96,34.11,829774.0,33.2647,33.6369,33.255,33.4018,829774.0
2020-09-15 09:55:00,34.11,34.12,33.46,33.54,1103145.0,33.4018,33.4116,32.7653,32.8437,1103145.0
2020-09-15 10:00:00,33.53,33.7,33.39,33.48,759464.0,32.8339,33.0003,32.6968,32.7849,759464.0
2020-09-15 10:05:00,33.48,33.54,33.4,33.42,375662.0,32.7849,32.8437,32.7066,32.7262,375662.0
2020-09-15 10:10:00,33.41,33.47,33.26,33.46,576163.0,32.7164,32.7751,32.5695,32.7653,576163.0
2020-09-15 10:15:00,33.46,33.6,33.35,33.48,465665.0,32.7653,32.9024,32.6576,32.7849,465665.0
2020-09-15 10:20:00,33.48,33.57,33.42,33.43,232705.0,32.7849,32.873,32.7262,32.736,232705.0
2020-09-15 10:25:00,33.44,33.63,33.39,33.62,247936.0,32.7457,32.9318,32.6968,32.922,247936.0
2020-09-15 10:30:00,33.63,33.64,33.52,33.59,296461.0,32.9318,32.9416,32.8241,32.8926,296461.0
2020-09-15 10:35:00,33.59,33.76,33.59,33.68,304285.0,32.8926,33.0591,32.8926,32.9808,304285.0
2020-09-15 10:40:00,33.68,33.8,33.66,33.73,261080.0,32.9808,33.0983,32.9612,33.0297,261080.0
2020-09-15 10:45:00,33.73,33.84,33.68,33.82,230955.0,33.0297,33.1374,32.9808,33.1179,230955.0
2020-09-15 10:50:00,33.83,33.88,33.75,33.87,261563.0,33.1277,33.1766,33.0493,33.1668,261563.0
2020-09-15 10:55:00,33.88,34.0,33.84,34.0,294611.0,33.1766,33.2941,33.1374,33.2941,294611.0
2020-09-15 11:00:00,34.0,34.0,33.82,33.84,314983.0,33.2941,33.2941,33.1179,33.1374,314983.0
2020-09-15 11:05:00,33.84,33.94,33.82,33.87,230538.0,33.1374,33.2354,33.1179,33.1668,230538.0
2020-09-15 11:10:00,33.86,33.89,33.81,33.83,140045.0,33.157,33.1864,33.1081,33.1277,140045.0
2020-09-15 11:15:00,33.82,33.87,33.72,33.86,269528.0,33.1179,33.1668,33.0199,33.157,269528.0
2020-09-15 11:20:00,33.85,33.88,33.75,33.79,191549.0,33.1472,33.1766,33.0493,33.0885,191549.0
2020-09-15 11:25:00,33.78,33.83,33.68,33.69,118729.0,33.0787,33.1277,32.9808,32.9906,118729.0
2020-09-15 11:30:00,33.69,33.69,33.57,33.59,368394.0,32.9906,32.9906,32.873,32.8926,368394.0
2020-09-15 11:35:00,33.6,33.78,33.59,33.75,137555.0,32.9024,33.0787,32.8926,33.0493,137555.0
2020-09-15 11:40:00,33.76,33.77,33.66,33.69,155700.0,33.0591,33.0689,32.9612,32.9906,155700.0
2020-09-15 11:45:00,33.69,33.7,33.65,33.66,105636.0,32.9906,33.0003,32.9514,32.9612,105636.0
2020-09-15 11:50:00,33.66,33.69,33.61,33.67,120676.0,32.9612,32.9906,32.9122,32.971,120676.0
2020-09-15 11:55:00,33.67,33.72,33.66,33.67,74254.0,32.971,33.0199,32.9612,32.971,74254.0
2020-09-15 12:00:00,33.66,33.75,33.63,33.72,113162.0,32.9612,33.0493,32.9318,33.0199,113162.0
2020-09-15 12:05:00,33.71,33.75,33.71,33.72,92385.0,33.0101,33.0493,33.0101,33.0199,92385.0
2020-09-15 12:10:00,33.72,33.76,33.67,33.76,106699.0,33.0199,33.0591,32.971,33.0591,106699.0
2020-09-15 12:15:00,33.76,33.78,33.71,33.74,76562.0,33.0591,33.0787,33.0101,33.0395,76562.0
2020-09-15 12:20:00,33.74,33.78,33.72,33.78,66962.0,33.0395,33.0787,33.0199,33.0787,66962.0
2020-09-15 12:25:00,33.78,33.86,33.77,33.85,151199.0,33.0787,33.157,33.0689,33.1472,151199.0
2020-09-15 12:30:00,33.85,33.87,33.83,33.86,144134.0,33.1472,33.1668,33.1277,33.157,144134.0
2020-09-15 12:35:00,33.86,33.88,33.81,33.84,104441.0,33.157,33.1766,33.1081,33.1374,104441.0
2020-09-15 12:40:00,33.84,33.86,33.8,33.81,92973.0,33.1374,33.157,33.0983,33.1081,92973.0
2020-09-15 12:45:00,33.8,33.83,33.78,33.79,57750.0,33.0983,33.1277,33.0787,33.0885,57750.0
2020-09-15 12:50:00,33.79,33.8,33.74,33.77,80394.0,33.0885,33.0983,33.0395,33.0689,80394.0
2020-09-15 12:55:00,33.77,33.87,33.76,33.86,77933.0,33.0689,33.1668,33.0591,33.157,77933.0
2020-09-15 13:00:00,33.87,33.87,33.8,33.83,92464.0,33.1668,33.1668,33.0983,33.1277,92464.0
2020-09-15 13:05:00,33.83,33.83,33.76,33.78,66721.0,33.1277,33.1277,33.0591,33.0787,66721.0
2020-09-15 13:10:00,33.79,33.84,33.73,33.83,66693.0,33.0885,33.1374,33.0297,33.1277,66693.0
2020-09-15 13:15:00,33.83,33.86,33.81,33.82,56508.0,33.1277,33.157,33.1081,33.1179,56508.0
2020-09-15 13:20:00,33.82,33.86,33.78,33.8,53319.0,33.1179,33.157,33.0787,33.0983,53319.0
2020-09-15 13:25:00,33.8,33.85,33.78,33.84,61328.0,33.0983,33.1472,33.0787,33.1374,61328.0
2020-09-15 13:30:00,33.83,33.88,33.82,33.86,177126.0,33.1277,33.1766,33.1179,33.157,177126.0
2020-09-15 13:35:00,33.86,33.9,33.85,33.85,101337.0,33.157,33.1962,33.1472,33.1472,101337.0
2020-09-15 13:40:00,33.85,33.89,33.84,33.86,94987.0,33.1472,33.1864,33.1374,33.157,94987.0
2020-09-15 13:45:00,33.86,33.87,33.77,33.82,134161.0,33.157,33.1668,33.0689,33.1179,134161.0
2020-09-15 13:50:00,33.82,33.85,33.8,33.82,77939.0,33.1179,33.1472,33.0983,33.1179,77939.0
2020-09-15 13:55:00,33.81,33.82,33.77,33.81,68668.0,33.1081,33.1179,33.0689,33.1081,68668.0
2020-09-15 14:00:00,33.81,33.84,33.73,33.73,84832.0,33.1081,33.1374,33.0297,33.0297,84832.0
2020-09-15 14:05:00,33.73,33.75,33.63,33.64,135329.0,33.0297,33.0493,32.9318,32.9416,135329.0
2020-09-15 14:10:00,33.64,33.7,33.63,33.66,66188.0,32.9416,33.0003,32.9318,32.9612,66188.0
2020-09-15 14:15:00,33.67,33.67,33.57,33.58,206383.0,32.971,32.971,32.873,32.8828,206383.0
2020-09-15 14:20:00,33.58,33.61,33.54,33.58,132297.0,32.8828,32.9122,32.8437,32.8828,132297.0
2020-09-15 14:25:00,33.57,33.6,33.56,33.57,100175.0,32.873,32.9024,32.8633,32.873,100175.0
2020-09-15 14:30:00,33.58,33.6,33.51,33.55,116211.0,32.8828,32.9024,32.8143,32.8535,116211.0
2020-09-15 14:35:00,33.55,33.68,33.54,33.67,93982.0,32.8535,32.9808,32.8437,32.971,93982.0
2020-09-15 14:40:00,33.67,33.68,33.64,33.67,66170.0,32.971,32.9808,32.9416,32.971,66170.0
2020-09-15 14:45:00,33.67,33.69,33.62,33.63,82589.0,32.971,32.9906,32.922,32.9318,82589.0
2020-09-15 14:50:00,33.62,33.63,33.58,33.59,101836.0,32.922,32.9318,32.8828,32.8926,101836.0
2020-09-15 14:55:00,33.59,33.62,33.57,33.6,94573.0,32.8926,32.922,32.873,32.9024,94573.0
2020-09-15 15:00:00,33.59,33.64,33.58,33.6,105298.0,32.8926,32.9416,32.8828,32.9024,105298.0
2020-09-15 15:05:00,33.6,33.62,33.51,33.53,112438.0,32.9024,32.922,32.8143,32.8339,112438.0
2020-09-15 15:10:00,33.54,33.61,33.53,33.6,112682.0,32.8437,32.9122,32.8339,32.9024,112682.0
2020-09-15 15:15:00,33.59,33.6,33.51,33.54,86774.0,32.8926,32.9024,32.8143,32.8437,86774.0
2020-09-15 15:20:00,33.55,33.56,33.42,33.49,302531.0,32.8535,32.8633,32.7262,32.7947,302531.0
2020-09-15 15:25:00,33.5,33.51,33.46,33.48,116015.0,32.8045,32.8143,32.7653,32.7849,116015.0
2020-09-15 15:30:00,33.48,33.49,33.42,33.45,173612.0,32.7849,32.7947,32.7262,32.7555,173612.0
2020-09-15 15:35:00,33.45,33.49,33.42,33.45,152304.0,32.7555,32.7947,32.7262,32.7555,152304.0
2020-09-15 15:40:00,33.45,33.5,33.41,33.48,196064.0,32.7555,32.8045,32.7164,32.7849,196064.0
2020-09-15 15:45:00,33.48,33.52,33.44,33.52,251115.0,32.7849,32.8241,32.7457,32.8241,251115.0
2020-09-15 15:50:00,33.51,33.61,33.49,33.59,370491.0,32.8143,32.9122,32.7947,32.8926,370491.0
2020-09-15 15:55:00,33.6,33.6,33.5,33.5,537189.0,32.9024,32.9024,32.8045,32.8045,537189.0
2020-09-16 09:30:00,33.8,33.8,33.19,33.25,753046.0,33.0983,33.0983,32.5009,32.5597,753046.0
2020-09-16 09:35:00,33.24,33.47,33.23,33.36,535407.0,32.5499,32.7751,32.5401,32.6674,535407.0
2020-09-16 09:40:00,33.36,33.61,33.29,33.55,372669.0,32.6674,32.9122,32.5989,32.8535,372669.0
2020-09-16 09:45:00,33.54,33.7,33.45,33.46,397129.0,32.8437,33.0003,32.7555,32.7653,397129.0
2020-09-16 09:50:00,33.47,33.7,33.47,33.68,340464.0,32.7751,33.0003,32.7751,32.9808,340464.0
2020-09-16 09:55:00,33.67,33.73,33.57,33.7,251392.0,32.971,33.0297,32.873,33.0003,251392.0
2020-09-16 10:00:00,33.69,33.93,33.68,33.9,402941.0,32.9906,33.2256,32.9808,33.1962,402941.0
2020-09-16 10:05:00,33.9,34.05,33.83,33.92,457380.0,33.1962,33.3431,33.1277,33.2158,457380.0
2020-09-16 10:10:00,33.93,34.01,33.84,33.97,297579.0,33.2256,33.3039,33.1374,33.2647,297579.0
2020-09-16 10:15:00,33.96,34.11,33.94,33.95,344310.0,33.255,33.4018,33.2354,33.2452,344310.0
2020-09-16 10:20:00,33.94,34.08,33.88,33.97,263670.0,33.2354,33.3725,33.1766,33.2647,263670.0
2020-09-16 10:25:00,33.96,34.11,33.91,33.91,351112.0,33.255,33.4018,33.206,33.206,351112.0
2020-09-16 10:30:00,33.92,34.07,33.85,34.02,244061.0,33.2158,33.3627,33.1472,33.3137,244061.0
2020-09-16 10:35:00,34.02,34.1,33.97,34.06,173679.0,33.3137,33.392,33.2647,33.3529,173679.0
2020-09-16 10:40:00,34.05,34.17,34.0,34.16,241017.0,33.3431,33.4606,33.2941,33.4508,241017.0
2020-09-16 10:45:00,34.17,34.22,34.07,34.15,305708.0,33.4606,33.5096,33.3627,33.441,305708.0
2020-09-16 10:50:00,34.15,34.3,34.13,34.29,331304.0,33.441,33.5879,33.4214,33.5781,331304.0
2020-09-16 10:55:00,34.3,34.35,34.28,34.34,230984.0,33.5879,33.6369,33.5683,33.6271,230984.0
2020-09-16 11:00:00,34.34,34.82,34.34,34.82,1358471.0,33.6271,34.0971,33.6271,34.0971,1358471.0
2020-09-16 11:05:00,34.83,34.83,34.52,34.63,563171.0,34.1069,34.1069,33.8033,33.911,563171.0
2020-09-16 11:10:00,34.63,34.75,34.61,34.65,394954.0,33.911,34.0285,33.8915,33.9306,394954.0
2020-09-16 11:15:00,34.66,34.89,34.65,34.87,481173.0,33.9404,34.1656,33.9306,34.1461,481173.0
2020-09-16 11:20:00,34.87,34.87,34.58,34.62,452095.0,34.1461,34.1461,33.8621,33.9012,452095.0
2020-09-16 11:25:00,34.63,34.69,34.56,34.63,326152.0,33.911,33.9698,33.8425,33.911,326152.0
2020-09-16 11:30:00,34.63,34.63,34.43,34.51,342813.0,33.911,33.911,33.7152,33.7935,342813.0
2020-09-16 11:35:00,34.52,34.6,34.43,34.56,216336.0,33.8033,33.8817,33.7152,33.8425,216336.0
2020-09-16 11:40:00,34.56,34.67,34.49,34.65,235957.0,33.8425,33.9502,33.7739,33.9306,235957.0
2020-09-16 11:45:00,34.66,34.77,34.57,34.76,246344.0,33.9404,34.0481,33.8523,34.0383,246344.0
2020-09-16 11:50:00,34.77,34.8,34.68,34.7,257069.0,34.0481,34.0775,33.96,33.9796,257069.0
2020-09-16 11:55:00,34.71,34.75,34.62,34.64,210225.0,33.9894,34.0285,33.9012,33.9208,210225.0
2020-09-16 12:00:00,34.63,34.7,34.53,34.54,194859.0,33.911,33.9796,33.8131,33.8229,194859.0
2020-09-16 12:05:00,34.53,34.57,34.46,34.54,254582.0,33.8131,33.8523,33.7446,33.8229,254582.0
2020-09-16 12:10:00,34.54,34.59,34.5,34.53,135540.0,33.8229,33.8719,33.7837,33.8131,135540.0
2020-09-16 12:15:00,34.54,34.54,34.45,34.45,176430.0,33.8229,33.8229,33.7348,33.7348,176430.0
2020-09-16 12:20:00,34.46,34.58,34.42,34.52,242664.0,33.7446,33.8621,33.7054,33.8033,242664.0
2020-09-16 12:25:00,34.52,34.57,34.46,34.55,185122.0,33.8033,33.8523,33.7446,33.8327,185122.0
2020-09-16 12:30:00,34.54,34.58,34.48,34.58,99921.0,33.8229,33.8621,33.7642,33.8621,99921.0
2020-09-16 12:35:00,34.58,34.59,34.48,34.57,125806.0,33.8621,33.8719,33.7642,33.8523,125806.0
2020-09-16 12:40:00,34.56,34.61,34.5,34.57,193609.0,33.8425,33.8915,33.7837,33.8523,193609.0
2020-09-16 12:45:00,34.57,34.59,34.51,34.53,94431.0,33.8523,33.8719,33.7935,33.8131,94431.0
2020-09-16 12:50:00,34.52,34.58,34.52,34.56,78258.0,33.8033,33.8621,33.8033,33.8425,78258.0
2020-09-16 12:55:00,34.56,34.62,34.55,34.62,118881.0,33.8425,33.9012,33.8327,33.9012,118881.0
2020-09-16 13:00:00,34.62,34.68,34.61,34.67,135500.0,33.9012,33.96,33.8915,33.9502,135500.0
2020-09-16 13:05:00,34.67,34.69,34.5,34.52,300926.0,33.9502,33.9698,33.7837,33.8033,300926.0
2020-09-16 13:10:00,34.51,34.52,34.38,34.47,222264.0,33.7935,33.8033,33.6662,33.7544,222264.0
2020-09-16 13:15:00,34.47,34.54,34.45,34.54,111971.0,33.7544,33.8229,33.7348,33.8229,111971.0
2020-09-16 13:20:00,34.54,34.64,34.53,34.62,178301.0,33.8229,33.9208,33.8131,33.9012,178301.0
2020-09-16 13:25:00,34.62,34.65,34.55,34.59,197112.0,33.9012,33.9306,33.8327,33.8719,197112.0
2020-09-16 13:30:00,34.59,34.61,34.5,34.56,198316.0,33.8719,33.8915,33.7837,33.8425,198316.0
2020-09-16 13:35:00,34.56,34.58,34.49,34.5,117589.0,33.8425,33.8621,33.7739,33.7837,117589.0
2020-09-16 13:40:00,34.5,34.57,34.49,34.57,132475.0,33.7837,33.8523,33.7739,33.8523,132475.0
2020-09-16 13:45:00,34.57,34.61,34.53,34.59,100204.0,33.8523,33.8915,33.8131,33.8719,100204.0
2020-09-16 13:50:00,34.59,34.64,34.57,34.61,127671.0,33.8719,33.9208,33.8523,33.8915,127671.0
2020-09-16 13:55:00,34.6,34.74,34.59,34.7,318423.0,33.8817,34.0188,33.8719,33.9796,318423.0
2020-09-16 14:00:00,34.69,34.77,34.65,34.73,179994.0,33.9698,34.0481,33.9306,34.009,179994.0
2020-09-16 14:05:00,34.73,34.74,34.59,34.66,171790.0,34.009,34.0188,33.8719,33.9404,171790.0
2020-09-16 14:10:00,34.67,34.73,34.61,34.72,151164.0,33.9502,34.009,33.8915,33.9992,151164.0
2020-09-16 14:15:00,34.73,34.78,34.7,34.72,208772.0,34.009,34.0579,33.9796,33.9992,208772.0
2020-09-16 14:20:00,34.72,34.73,34.63,34.64,159366.0,33.9992,34.009,33.911,33.9208,159366.0
2020-09-16 14:25:00,34.64,34.77,34.63,34.77,193043.0,33.9208,34.0481,33.911,34.0481,193043.0
2020-09-16 14:30:00,34.77,34.89,34.75,34.88,314547.0,34.0481,34.1656,34.0285,34.1559,314547.0
2020-09-16 14:35:00,34.88,34.95,34.83,34.91,308564.0,34.1559,34.2244,34.1069,34.1852,308564.0
2020-09-16 14:40:00,34.9,34.99,34.82,34.84,280897.0,34.1754,34.2636,34.0971,34.1167,280897.0
2020-09-16 14:45:00,34.85,34.9,34.82,34.87,264713.0,34.1265,34.1754,34.0971,34.1461,264713.0
2020-09-16 14:50:00,34.87,34.89,34.71,34.71,209160.0,34.1461,34.1656,33.9894,33.9894,209160.0
2020-09-16 14:55:00,34.71,34.78,34.63,34.67,225985.0,33.9894,34.0579,33.911,33.9502,225985.0
2020-09-16 15:00:00,34.67,34.69,34.57,34.69,221892.0,33.9502,33.9698,33.8523,33.9698,221892.0
2020-09-16 15:05:00,34.69,34.71,34.45,34.45,244683.0,33.9698,33.9894,33.7348,33.7348,244683.0
2020-09-16 15:10:00,34.46,34.57,34.31,34.57,371623.0,33.7446,33.8523,33.5977,33.8523,371623.0
2020-09-16 15:15:00,34.57,34.59,34.43,34.59,249931.0,33.8523,33.8719,33.7152,33.8719,249931.0
2020-09-16 15:20:00,34.58,34.62,34.51,34.52,215596.0,33.8621,33.9012,33.7935,33.8033,215596.0
2020-09-16 15:25:00,34.52,34.59,34.47,34.5,213220.0,33.8033,33.8719,33.7544,33.7837,213220.0
2020-09-16 15:30:00,34.49,34.55,34.45,34.55,237959.0,33.7739,33.8327,33.7348,33.8327,237959.0
2020-09-16 15:35:00,34.55,34.6,34.46,34.5,203464.0,33.8327,33.8817,33.7446,33.7837,203464.0
2020-09-16 15:40:00,34.5,34.58,34.4,34.55,234137.0,33.7837,33.8621,33.6858,33.8327,234137.0
2020-09-16 15:45:00,34.55,34.6,34.52,34.54,370980.0,33.8327,33.8817,33.8033,33.8229,370980.0
2020-09-16 15:50:00,34.54,34.56,34.45,34.5,325281.0,33.8229,33.8425,33.7348,33.7837,325281.0
2020-09-16 15:55:00,34.5,34.58,34.48,34.57,637942.0,33.7837,33.8621,33.7642,33.8523,637942.0
2020-09-17 09:30:00,33.97,34.13,33.72,34.0,1216212.0,33.2647,33.4214,33.0199,33.2941,1216212.0
2020-09-17 09:35:00,34.0,34.2,33.89,33.91,670983.0,33.2941,33.49,33.1864,33.206,670983.0
2020-09-17 09:40:00,33.91,33.93,33.65,33.67,646702.0,33.206,33.2256,32.9514,32.971,646702.0
2020-09-17 09:45:00,33.66,33.95,33.63,33.93,531074.0,32.9612,33.2452,32.9318,33.2256,531074.0
2020-09-17 09:50:00,33.92,34.13,33.79,34.11,526692.0,33.2158,33.4214,33.0885,33.4018,526692.0
2020-09-17 09:55:00,34.11,34.2,33.99,34.12,695814.0,33.4018,33.49,33.2843,33.4116,695814.0
2020-09-17 10:00:00,34.12,34.36,34.1,34.36,476449.0,33.4116,33.6466,33.392,33.6466,476449.0
2020-09-17 10:05:00,34.35,34.42,34.27,34.32,272660.0,33.6369,33.7054,33.5585,33.6075,272660.0
2020-09-17 10:10:00,34.32,34.45,34.28,34.33,256637.0,33.6075,33.7348,33.5683,33.6173,256637.0
2020-09-17 10:15:00,34.32,34.36,34.23,34.29,244844.0,33.6075,33.6466,33.5193,33.5781,244844.0
2020-09-17 10:20:00,34.3,34.57,34.29,34.47,373424.0,33.5879,33.8523,33.5781,33.7544,373424.0
2020-09-17 10:25:00,34.47,34.65,34.44,34.64,287119.0,33.7544,33.9306,33.725,33.9208,287119.0
2020-09-17 10:30:00,34.64,34.73,34.54,34.62,395972.0,33.9208,34.009,33.8229,33.9012,395972.0
2020-09-17 10:35:00,34.62,34.65,34.46,34.55,323806.0,33.9012,33.9306,33.7446,33.8327,323806.0
2020-09-17 10:40:00,34.55,34.55,34.36,34.41,361141.0,33.8327,33.8327,33.6466,33.6956,361141.0
2020-09-17 10:45:00,34.41,34.55,34.4,34.5,153764.0,33.6956,33.8327,33.6858,33.7837,153764.0
2020-09-17 10:50:00,34.51,34.61,34.5,34.56,184877.0,33.7935,33.8915,33.7837,33.8425,184877.0
2020-09-17 10:55:00,34.56,34.57,34.45,34.53,228092.0,33.8425,33.8523,33.7348,33.8131,228092.0
2020-09-17 11:00:00,34.54,34.78,34.53,34.77,232961.0,33.8229,34.0579,33.8131,34.0481,232961.0
2020-09-17 11:05:00,34.77,34.89,34.72,34.87,326948.0,34.0481,34.1656,33.9992,34.1461,326948.0
2020-09-17 11:10:00,34.87,35.07,34.84,34.96,843450.0,34.1461,34.3419,34.1167,34.2342,843450.0
2020-09-17 11:15:00,34.96,35.05,34.86,34.91,269147.0,34.2342,34.3223,34.1363,34.1852,269147.0
2020-09-17 11:20:00,34.91,34.94,34.8,34.9,308769.0,34.1852,34.2146,34.0775,34.1754,308769.0
2020-09-17 11:25:00,34.89,34.9,34.78,34.83,234798.0,34.1656,34.1754,34.0579,34.1069,234798.0
2020-09-17 11:30:00,34.83,34.96,34.77,34.95,204455.0,34.1069,34.2342,34.0481,34.2244,204455.0
2020-09-17 11:35:00,34.96,34.97,34.78,34.83,156086.0,34.2342,34.244,34.0579,34.1069,156086.0
2020-09-17 11:40:00,34.84,34.86,34.66,34.71,193728.0,34.1167,34.1363,33.9404,33.9894,193728.0
2020-09-17 11:45:00,34.7,34.74,34.62,34.62,159179.0,33.9796,34.0188,33.9012,33.9012,159179.0
2020-09-17 11:50:00,34.63,34.66,34.58,34.64,203401.0,33.911,33.9404,33.8621,33.9208,203401.0
2020-09-17 11:55:00,34.65,34.67,34.51,34.55,225711.0,33.9306,33.9502,33.7935,33.8327,225711.0
2020-09-17 12:00:00,34.55,34.56,34.45,34.52,209017.0,33.8327,33.8425,33.7348,33.8033,209017.0
2020-09-17 12:05:00,34.53,34.58,34.37,34.42,217212.0,33.8131,33.8621,33.6564,33.7054,217212.0
2020-09-17 12:10:00,34.43,34.45,34.25,34.3,347410.0,33.7152,33.7348,33.5389,33.5879,347410.0
2020-09-17 12:15:00,34.3,34.33,34.18,34.28,192465.0,33.5879,33.6173,33.4704,33.5683,192465.0
2020-09-17 12:20:00,34.29,34.39,34.26,34.3,157100.0,33.5781,33.676,33.5487,33.5879,157100.0
2020-09-17 12:25:00,34.3,34.34,34.22,34.31,209538.0,33.5879,33.6271,33.5096,33.5977,209538.0
2020-09-17 12:30:00,34.31,34.37,34.3,34.33,126156.0,33.5977,33.6564,33.5879,33.6173,126156.0
2020-09-17 12:35:00,34.33,34.42,34.32,34.41,121032.0,33.6173,33.7054,33.6075,33.6956,121032.0
2020-09-17 12:40:00,34.4,34.41,34.29,34.34,139238.0,33.6858,33.6956,33.5781,33.6271,139238.0
2020-09-17 12:45:00,34.35,34.35,34.25,34.25,129857.0,33.6369,33.6369,33.5389,33.5389,129857.0
2020-09-17 12:50:00,34.25,34.36,34.22,34.33,115935.0,33.5389,33.6466,33.5096,33.6173,115935.0
2020-09-17 12:55:00,34.32,34.45,34.32,34.42,139675.0,33.6075,33.7348,33.6075,33.7054,139675.0
2020-09-17 13:00:00,34.41,34.44,34.26,34.27,114247.0,33.6956,33.725,33.5487,33.5585,114247.0
2020-09-17 13:05:00,34.26,34.29,34.21,34.25,124417.0,33.5487,33.5781,33.4998,33.5389,124417.0
2020-09-17 13:10:00,34.24,34.24,34.14,34.18,167334.0,33.5291,33.5291,33.4312,33.4704,167334.0
2020-09-17 13:15:00,34.19,34.2,34.11,34.16,107081.0,33.4802,33.49,33.4018,33.4508,107081.0
2020-09-17 13:20:00,34.16,34.25,34.15,34.22,148769.0,33.4508,33.5389,33.441,33.5096,148769.0
2020-09-17 13:25:00,34.23,34.27,34.21,34.22,67849.0,33.5193,33.5585,33.4998,33.5096,67849.0
2020-09-17 13:30:00,34.22,34.3,34.19,34.28,68327.0,33.5096,33.5879,33.4802,33.5683,68327.0
2020-09-17 13:35:00,34.28,34.3,34.24,34.27,108893.0,33.5683,33.5879,33.5291,33.5585,108893.0
2020-09-17 13:40:00,34.27,34.3,34.21,34.24,184418.0,33.5585,33.5879,33.4998,33.5291,184418.0
2020-09-17 13:45:00,34.24,34.34,34.24,34.33,107041.0,33.5291,33.6271,33.5291,33.6173,107041.0
2020-09-17 13:50:00,34.34,34.39,34.31,34.36,132628.0,33.6271,33.676,33.5977,33.6466,132628.0
2020-09-17 13:55:00,34.36,34.36,34.31,34.35,57928.0,33.6466,33.6466,33.5977,33.6369,57928.0
2020-09-17 14:00:00,34.35,34.4,34.33,34.38,104522.0,33.6369,33.6858,33.6173,33.6662,104522.0
2020-09-17 14:05:00,34.39,34.42,34.28,34.34,163918.0,33.676,33.7054,33.5683,33.6271,163918.0
2020-09-17 14:10:00,34.34,34.43,34.33,34.41,130637.0,33.6271,33.7152,33.6173,33.6956,130637.0
2020-09-17 14:15:00,34.4,34.44,34.36,34.37,162323.0,33.6858,33.725,33.6466,33.6564,162323.0
2020-09-17 14:20:00,34.37,34.4,34.28,34.29,131377.0,33.6564,33.6858,33.5683,33.5781,131377.0
2020-09-17 14:25:00,34.3,34.31,34.17,34.17,138845.0,33.5879,33.5977,33.4606,33.4606,138845.0
2020-09-17 14:30:00,34.17,34.2,34.12,34.13,119659.0,33.4606,33.49,33.4116,33.4214,119659.0
2020-09-17 14:35:00,34.13,34.18,34.11,34.12,103477.0,33.4214,33.4704,33.4018,33.4116,103477.0
2020-09-17 14:40:00,34.11,34.15,34.07,34.09,151984.0,33.4018,33.441,33.3627,33.3823,151984.0
2020-09-17 14:45:00,34.08,34.16,34.02,34.14,274680.0,33.3725,33.4508,33.3137,33.4312,274680.0
2020-09-17 14:50:00,34.14,34.14,34.06,34.11,105452.0,33.4312,33.4312,33.3529,33.4018,105452.0
2020-09-17 14:55:00,34.11,34.12,33.92,33.93,400848.0,33.4018,33.4116,33.2158,33.2256,400848.0
2020-09-17 15:00:00,33.93,33.97,33.76,33.81,358614.0,33.2256,33.2647,33.0591,33.1081,358614.0
2020-09-17 15:05:00,33.81,33.94,33.78,33.9,140912.0,33.1081,33.2354,33.0787,33.1962,140912.0
2020-09-17 15:10:00,33.89,33.98,33.89,33.95,171914.0,33.1864,33.2745,33.1864,33.2452,171914.0
2020-09-17 15:15:00,33.95,33.96,33.83,33.83,179603.0,33.2452,33.255,33.1277,33.1277,179603.0
2020-09-17 15:20:00,33.84,33.91,33.68,33.69,334384.0,33.1374,33.206,32.9808,32.9906,334384.0
2020-09-17 15:25:00,33.69,33.82,33.68,33.79,223290.0,32.9906,33.1179,32.9808,33.0885,223290.0
2020-09-17 15:30:00,33.79,33.91,33.7,33.91,345058.0,33.0885,33.206,33.0003,33.206,345058.0
2020-09-17 15:35:00,33.91,33.96,33.85,33.96,273401.0,33.206,33.255,33.1472,33.255,273401.0
2020-09-17 15:40:00,33.97,34.02,33.93,33.95,204778.0,33.2647,33.3137,33.2256,33.2452,204778.0
2020-09-17 15:45:00,33.95,34.01,33.9,33.97,197454.0,33.2452,33.3039,33.1962,33.2647,197454.0
2020-09-17 15:50:00,33.97,34.07,33.94,34.06,343620.0,33.2647,33.3627,33.2354,33.3529,343620.0
2020-09-17 15:55:00,34.05,34.06,33.91,33.93,798204.0,33.3431,33.3529,33.206,33.2256,798204.0
2020-09-18 09:30:00,33.29,33.9,33.17,33.66,1151115.0,32.5989,33.1962,32.4814,32.9612,1151115.0
2020-09-18 09:35:00,33.66,33.79,33.5,33.75,563955.0,32.9612,33.0885,32.8045,33.0493,563955.0
2020-09-18 09:40:00,33.75,33.9,33.66,33.67,406196.0,33.0493,33.1962,32.9612,32.971,406196.0
2020-09-18 09:45:00,33.67,33.71,33.43,33.49,357599.0,32.971,33.0101,32.736,32.7947,357599.0
2020-09-18 09:50:00,33.49,33.66,33.35,33.61,364052.0,32.7947,32.9612,32.6576,32.9122,364052.0
2020-09-18 09:55:00,33.6,33.67,33.55,33.64,414862.0,32.9024,32.971,32.8535,32.9416,414862.0
2020-09-18 10:00:00,33.63,33.66,33.49,33.53,323526.0,32.9318,32.9612,32.7947,32.8339,323526.0
2020-09-18 10:05:00,33.52,33.66,33.41,33.66,291620.0,32.8241,32.9612,32.7164,32.9612,291620.0
2020-09-18 10:10:00,33.66,33.83,33.53,33.82,229741.0,32.9612,33.1277,32.8339,33.1179,229741.0
2020-09-18 10:15:00,33.81,33.94,33.81,33.91,258088.0,33.1081,33.2354,33.1081,33.206,258088.0
2020-09-18 10:20:00,33.91,34.02,33.84,33.91,281913.0,33.206,33.3137,33.1374,33.206,281913.0
2020-09-18 10:25:00,33.92,33.98,33.81,33.84,259627.0,33.2158,33.2745,33.1081,33.1374,259627.0
2020-09-18 10:30:00,33.84,33.88,33.76,33.86,223071.0,33.1374,33.1766,33.0591,33.157,223071.0
2020-09-18 10:35:00,33.85,33.86,33.78,33.84,127224.0,33.1472,33.157,33.0787,33.1374,127224.0
2020-09-18 10:40:00,33.84,33.92,33.75,33.89,158238.0,33.1374,33.2158,33.0493,33.1864,158238.0
2020-09-18 10:45:00,33.89,33.9,33.76,33.83,121069.0,33.1864,33.1962,33.0591,33.1277,121069.0
2020-09-18 10:50:00,33.83,33.85,33.73,33.78,140723.0,33.1277,33.1472,33.0297,33.0787,140723.0
2020-09-18 10:55:00,33.78,33.85,33.73,33.75,124764.0,33.0787,33.1472,33.0297,33.0493,124764.0
2020-09-18 11:00:00,33.75,33.75,33.69,33.73,170691.0,33.0493,33.0493,32.9906,33.0297,170691.0
2020-09-18 11:05:00,33.73,33.75,33.65,33.67,190761.0,33.0297,33.0493,32.9514,32.971,190761.0
2020-09-18 11:10:00,33.66,33.69,33.57,33.58,153158.0,32.9612,32.9906,32.873,32.8828,153158.0
2020-09-18 11:15:00,33.58,33.63,33.47,33.47,214652.0,32.8828,32.9318,32.7751,32.7751,214652.0
2020-09-18 11:20:00,33.48,33.51,33.42,33.48,228972.0,32.7849,32.8143,32.7262,32.7849,228972.0
2020-09-18 11:25:00,33.47,33.5,33.44,33.5,158976.0,32.7751,32.8045,32.7457,32.8045,158976.0
2020-09-18 11:30:00,33.5,33.5,33.34,33.35,187037.0,32.8045,32.8045,32.6478,32.6576,187037.0
2020-09-18 11:35:00,33.35,33.38,33.1,33.14,529438.0,32.6576,32.687,32.4128,32.452,529438.0
2020-09-18 11:40:00,33.16,33.24,32.93,33.0,584695.0,32.4716,32.5499,32.2463,32.3149,584695.0
2020-09-18 11:45:00,33.0,33.26,32.99,33.26,384545.0,32.3149,32.5695,32.3051,32.5695,384545.0
2020-09-18 11:50:00,33.26,33.33,33.13,33.16,218281.0,32.5695,32.638,32.4422,32.4716,218281.0
2020-09-18 11:55:00,33.17,33.32,33.16,33.25,165232.0,32.4814,32.6282,32.4716,32.5597,165232.0
2020-09-18 12:00:00,33.25,33.33,33.17,33.33,154699.0,32.5597,32.638,32.4814,32.638,154699.0
2020-09-18 12:05:00,33.32,33.4,33.28,33.29,200094.0,32.6282,32.7066,32.5891,32.5989,200094.0
2020-09-18 12:10:00,33.28,33.35,33.23,33.25,103296.0,32.5891,32.6576,32.5401,32.5597,103296.0
2020-09-18 12:15:00,33.25,33.27,33.14,33.15,120638.0,32.5597,32.5793,32.452,32.4618,120638.0
2020-09-18 12:20:00,33.16,33.21,33.14,33.2,89658.0,32.4716,32.5205,32.452,32.5107,89658.0
2020-09-18 12:25:00,33.2,33.24,33.15,33.2,97868.0,32.5107,32.5499,32.4618,32.5107,97868.0
2020-09-18 12:30:00,33.19,33.2,33.03,33.07,117401.0,32.5009,32.5107,32.3443,32.3834,117401.0
2020-09-18 12:35:00,33.08,33.1,33.0,33.02,127104.0,32.3932,32.4128,32.3149,32.3345,127104.0
2020-09-18 12:40:00,33.01,33.03,32.96,32.99,120236.0,32.3247,32.3443,32.2757,32.3051,120236.0
2020-09-18 12:45:00,32.99,33.08,32.98,33.01,139409.0,32.3051,32.3932,32.2953,32.3247,139409.0
2020-09-18 12:50:00,33.0,33.01,32.89,32.96,219852.0,32.3149,32.3247,32.2072,32.2757,219852.0
2020-09-18 12:55:00,32.97,33.02,32.93,33.02,124493.0,32.2855,32.3345,32.2463,32.3345,124493.0
2020-09-18 13:00:00,33.02,33.18,33.02,33.13,175622.0,32.3345,32.4911,32.3345,32.4422,175622.0
2020-09-18 13:05:00,33.13,33.15,33.08,33.11,133468.0,32.4422,32.4618,32.3932,32.4226,133468.0
2020-09-18 13:10:00,33.1,33.2,33.05,33.19,118262.0,32.4128,32.5107,32.3638,32.5009,118262.0
2020-09-18 13:15:00,33.19,33.19,33.05,33.1,112046.0,32.5009,32.5009,32.3638,32.4128,112046.0
2020-09-18 13:20:00,33.09,33.14,33.0,33.01,113768.0,32.403,32.452,32.3149,32.3247,113768.0
2020-09-18 13:25:00,33.0,33.01,32.84,32.85,257419.0,32.3149,32.3247,32.1582,32.168,257419.0
2020-09-18 13:30:00,32.84,32.89,32.74,32.8,877847.0,32.1582,32.2072,32.0603,32.119,877847.0
2020-09-18 13:35:00,32.8,32.87,32.67,32.81,601419.0,32.119,32.1876,31.9917,32.1288,601419.0
2020-09-18 13:40:00,32.81,32.92,32.81,32.91,217338.0,32.1288,32.2365,32.1288,32.2268,217338.0
2020-09-18 13:45:00,32.91,32.91,32.81,32.88,152714.0,32.2268,32.2268,32.1288,32.1974,152714.0
2020-09-18 13:50:00,32.88,32.92,32.86,32.9,91996.0,32.1974,32.2365,32.1778,32.217,91996.0
2020-09-18 13:55:00,32.91,32.95,32.88,32.95,81565.0,32.2268,32.2659,32.1974,32.2659,81565.0
2020-09-18 14:00:00,32.95,32.96,32.87,32.9,96871.0,32.2659,32.2757,32.1876,32.217,96871.0
2020-09-18 14:05:00,32.9,32.98,32.89,32.91,77427.0,32.217,32.2953,32.2072,32.2268,77427.0
2020-09-18 14:10:00,32.91,32.97,32.9,32.97,119901.0,32.2268,32.2855,32.217,32.2855,119901.0
2020-09-18 14:15:00,32.96,32.99,32.84,32.85,162893.0,32.2757,32.3051,32.1582,32.168,162893.0
2020-09-18 14:20:00,32.86,33.0,32.85,32.97,134953.0,32.1778,32.3149,32.168,32.2855,134953.0
2020-09-18 14:25:00,32.98,33.03,32.93,32.97,181231.0,32.2953,32.3443,32.2463,32.2855,181231.0
2020-09-18 14:30:00,32.97,32.99,32.91,32.94,81210.0,32.2855,32.3051,32.2268,32.2561,81210.0
2020-09-18 14:35:00,32.95,32.96,32.84,32.84,125948.0,32.2659,32.2757,32.1582,32.1582,125948.0
2020-09-18 14:40:00,32.84,32.9,32.78,32.79,124008.0,32.1582,32.217,32.0994,32.1092,124008.0
2020-09-18 14:45:00,32.8,32.87,32.78,32.82,78262.0,32.119,32.1876,32.0994,32.1386,78262.0
2020-09-18 14:50:00,32.82,32.82,32.76,32.77,111491.0,32.1386,32.1386,32.0799,32.0897,111491.0
2020-09-18 14:55:00,32.78,32.81,32.75,32.8,147666.0,32.0994,32.1288,32.0701,32.119,147666.0
2020-09-18 15:00:00,32.8,32.81,32.74,32.77,196737.0,32.119,32.1288,32.0603,32.0897,196737.0
2020-09-18 15:05:00,32.77,32.78,32.72,32.73,159485.0,32.0897,32.0994,32.0407,32.0505,159485.0
2020-09-18 15:10:00,32.73,32.74,32.66,32.69,235070.0,32.0505,32.0603,31.9819,32.0113,235070.0
2020-09-18 15:15:00,32.7,32.71,32.62,32.66,255211.0,32.0211,32.0309,31.9428,31.9819,255211.0
2020-09-18 15:20:00,32.66,32.68,32.57,32.65,265590.0,31.9819,32.0015,31.8938,31.9721,265590.0
2020-09-18 15:25:00,32.65,32.71,32.64,32.7,239063.0,31.9721,32.0309,31.9624,32.0211,239063.0
2020-09-18 15:30:00,32.69,32.72,32.64,32.69,167254.0,32.0113,32.0407,31.9624,32.0113,167254.0
2020-09-18 15:35:00,32.69,32.76,32.66,32.72,347966.0,32.0113,32.0799,31.9819,32.0407,347966.0
2020-09-18 15:40:00,32.72,32.83,32.67,32.82,400340.0,32.0407,32.1484,31.9917,32.1386,400340.0
2020-09-18 15:45:00,32.81,32.89,32.8,32.83,383277.0,32.1288,32.2072,32.119,32.1484,383277.0
2020-09-18 15:50:00,32.82,32.88,32.78,32.86,582787.0,32.1386,32.1974,32.0994,32.1778,582787.0
2020-09-18 15:55:00,32.87,32.92,32.79,32.85,1018360.0,32.1876,32.2365,32.1092,32.168,1018360.0
2020-09-21 09:30:00,31.16,31.2,30.46,30.46,1821434.0,30.5131,30.5523,29.8276,29.8276,1821434.0
2020-09-21 09:35:00,30.46,30.58,30.27,30.55,1081141.0,29.8276,29.9451,29.6416,29.9157,1081141.0
2020-09-21 09:40:00,30.55,30.57,30.26,30.3,822538.0,29.9157,29.9353,29.6318,29.6709,822538.0
2020-09-21 09:45:00,30.3,30.3,29.94,29.98,1514454.0,29.6709,29.6709,29.3184,29.3576,1514454.0
2020-09-21 09:50:00,29.98,30.1,29.73,30.03,1298437.0,29.3576,29.4751,29.1128,29.4065,1298437.0
2020-09-21 09:55:00,30.03,30.08,29.9,29.96,756594.0,29.4065,29.4555,29.2792,29.338,756594.0
2020-09-21 10:00:00,29.96,29.99,29.84,29.9,675410.0,29.338,29.3674,29.2205,29.2792,675410.0
2020-09-21 10:05:00,29.9,29.99,29.78,29.87,841504.0,29.2792,29.3674,29.1617,29.2499,841504.0
2020-09-21 10:10:00,29.89,30.06,29.85,30.02,531799.0,29.2694,29.4359,29.2303,29.3968,531799.0
2020-09-21 10:15:00,30.01,30.06,29.73,29.81,809112.0,29.387,29.4359,29.1128,29.1911,809112.0
2020-09-21 10:20:00,29.8,29.86,29.63,29.69,607871.0,29.1813,29.2401,29.0148,29.0736,607871.0
2020-09-21 10:25:00,29.7,29.73,29.57,29.57,508817.0,29.0834,29.1128,28.9561,28.9561,508817.0
2020-09-21 10:30:00,29.57,29.63,29.48,29.56,646625.0,28.9561,29.0148,28.868,28.9463,646625.0
2020-09-21 10:35:00,29.56,29.65,29.52,29.52,387483.0,28.9463,29.0344,28.9071,28.9071,387483.0
2020-09-21 10:40:00,29.52,29.69,29.42,29.65,549978.0,28.9071,29.0736,28.8092,29.0344,549978.0
2020-09-21 10:45:00,29.65,29.77,29.64,29.7,404121.0,29.0344,29.1519,29.0246,29.0834,404121.0
2020-09-21 10:50:00,29.69,29.75,29.63,29.75,276210.0,29.0736,29.1324,29.0148,29.1324,276210.0
2020-09-21 10:55:00,29.74,29.84,29.71,29.75,333620.0,29.1226,29.2205,29.0932,29.1324,333620.0
2020-09-21 11:00:00,29.76,29.97,29.75,29.89,435831.0,29.1421,29.3478,29.1324,29.2694,435831.0
2020-09-21 11:05:00,29.88,29.99,29.87,29.93,327422.0,29.2597,29.3674,29.2499,29.3086,327422.0
2020-09-21 11:10:00,29.93,30.06,29.91,29.96,472371.0,29.3086,29.4359,29.289,29.338,472371.0
2020-09-21 11:15:00,29.96,30.0,29.82,29.83,418546.0,29.338,29.3772,29.2009,29.2107,418546.0
2020-09-21 11:20:00,29.84,29.93,29.83,29.91,238924.0,29.2205,29.3086,29.2107,29.289,238924.0
2020-09-21 11:25:00,29.91,29.99,29.9,29.91,252670.0,29.289,29.3674,29.2792,29.289,252670.0
2020-09-21 11:30:00,29.91,29.98,29.82,29.87,304183.0,29.289,29.3576,29.2009,29.2499,304183.0
2020-09-21 11:35:00,29.87,29.93,29.77,29.82,291639.0,29.2499,29.3086,29.1519,29.2009,291639.0
2020-09-21 11:40:00,29.82,29.83,29.75,29.77,231149.0,29.2009,29.2107,29.1324,29.1519,231149.0
2020-09-21 11:45:00,29.76,29.94,29.76,29.88,188825.0,29.1421,29.3184,29.1421,29.2597,188825.0
2020-09-21 11:50:00,29.88,29.96,29.85,29.94,275082.0,29.2597,29.338,29.2303,29.3184,275082.0
2020-09-21 11:55:00,29.94,29.96,29.83,29.89,278773.0,29.3184,29.338,29.2107,29.2694,278773.0
2020-09-21 12:00:00,29.89,29.98,29.86,29.97,289279.0,29.2694,29.3576,29.2401,29.3478,289279.0
2020-09-21 12:05:00,29.97,30.07,29.94,30.05,439723.0,29.3478,29.4457,29.3184,29.4261,439723.0
2020-09-21 12:10:00,30.05,30.06,30.0,30.04,224527.0,29.4261,29.4359,29.3772,29.4163,224527.0
2020-09-21 12:15:00,30.03,30.05,29.95,29.99,315335.0,29.4065,29.4261,29.3282,29.3674,315335.0
2020-09-21 12:20:00,30.0,30.01,29.91,29.96,173100.0,29.3772,29.387,29.289,29.338,173100.0
2020-09-21 12:25:00,29.96,30.01,29.93,29.94,203893.0,29.338,29.387,29.3086,29.3184,203893.0
2020-09-21 12:30:00,29.93,29.94,29.86,29.9,236470.0,29.3086,29.3184,29.2401,29.2792,236470.0
2020-09-21 12:35:00,29.89,30.0,29.85,30.0,220464.0,29.2694,29.3772,29.2303,29.3772,220464.0
2020-09-21 12:40:00,30.0,30.06,29.99,30.06,209921.0,29.3772,29.4359,29.3674,29.4359,209921.0
2020-09-21 12:45:00,30.06,30.09,29.98,30.04,365231.0,29.4359,29.4653,29.3576,29.4163,365231.0
2020-09-21 12:50:00,30.03,30.05,29.98,30.02,143635.0,29.4065,29.4261,29.3576,29.3968,143635.0
2020-09-21 12:55:00,30.03,30.1,30.02,30.05,265391.0,29.4065,29.4751,29.3968,29.4261,265391.0
2020-09-21 13:00:00,30.05,30.06,29.96,30.06,185921.0,29.4261,29.4359,29.338,29.4359,185921.0
2020-09-21 13:05:00,30.06,30.08,30.01,30.02,150438.0,29.4359,29.4555,29.387,29.3968,150438.0
2020-09-21 13:10:00,30.02,30.08,30.01,30.07,122150.0,29.3968,29.4555,29.387,29.4457,122150.0
2020-09-21 13:15:00,30.07,30.09,30.04,30.05,122514.0,29.4457,29.4653,29.4163,29.4261,122514.0
2020-09-21 13:20:00,30.05,30.18,30.04,30.18,188000.0,29.4261,29.5534,29.4163,29.5534,188000.0
2020-09-21 13:25:00,30.17,30.18,30.11,30.12,154843.0,29.5436,29.5534,29.4849,29.4947,154843.0
2020-09-21 13:30:00,30.12,30.17,30.08,30.09,211332.0,29.4947,29.5436,29.4555,29.4653,211332.0
2020-09-21 13:35:00,30.08,30.1,30.06,30.09,137480.0,29.4555,29.4751,29.4359,29.4653,137480.0
2020-09-21 13:40:00,30.09,30.1,30.01,30.05,221832.0,29.4653,29.4751,29.387,29.4261,221832.0
2020-09-21 13:45:00,30.04,30.06,30.02,30.03,124396.0,29.4163,29.4359,29.3968,29.4065,124396.0
2020-09-21 13:50:00,30.04,30.05,29.98,29.99,142845.0,29.4163,29.4261,29.3576,29.3674,142845.0
2020-09-21 13:55:00,29.99,30.0,29.94,29.94,131427.0,29.3674,29.3772,29.3184,29.3184,131427.0
2020-09-21 14:00:00,29.94,29.96,29.87,29.95,228110.0,29.3184,29.338,29.2499,29.3282,228110.0
2020-09-21 14:05:00,29.94,29.95,29.91,29.93,167609.0,29.3184,29.3282,29.289,29.3086,167609.0
2020-09-21 14:10:00,29.94,29.99,29.93,29.98,140061.0,29.3184,29.3674,29.3086,29.3576,140061.0
2020-09-21 14:15:00,29.98,30.03,29.95,29.96,184455.0,29.3576,29.4065,29.3282,29.338,184455.0
2020-09-21 14:20:00,29.96,30.02,29.95,30.0,92069.0,29.338,29.3968,29.3282,29.3772,92069.0
2020-09-21 14:25:00,30.01,30.01,29.98,29.99,104885.0,29.387,29.387,29.3576,29.3674,104885.0
2020-09-21 14:30:00,29.99,30.0,29.87,29.88,187931.0,29.3674,29.3772,29.2499,29.2597,187931.0
2020-09-21 14:35:00,29.89,29.9,29.8,29.84,217294.0,29.2694,29.2792,29.1813,29.2205,217294.0
2020-09-21 14:40:00,29.83,29.84,29.78,29.79,111974.0,29.2107,29.2205,29.1617,29.1715,111974.0
2020-09-21 14:45:00,29.78,29.81,29.77,29.78,117011.0,29.1617,29.1911,29.1519,29.1617,117011.0
2020-09-21 14:50:00,29.77,29.89,29.77,29.89,148087.0,29.1519,29.2694,29.1519,29.2694,148087.0
2020-09-21 14:55:00,29.89,29.89,29.8,29.81,134829.0,29.2694,29.2694,29.1813,29.1911,134829.0
2020-09-21 15:00:00,29.8,29.97,29.79,29.97,196917.0,29.1813,29.3478,29.1715,29.3478,196917.0
2020-09-21 15:05:00,29.96,29.99,29.92,29.98,147037.0,29.338,29.3674,29.2988,29.3576,147037.0
2020-09-21 15:10:00,29.98,30.02,29.94,29.95,177755.0,29.3576,29.3968,29.3184,29.3282,177755.0
2020-09-21 15:15:00,29.95,29.99,29.91,29.93,224065.0,29.3282,29.3674,29.289,29.3086,224065.0
2020-09-21 15:20:00,29.94,29.97,29.9,29.95,188636.0,29.3184,29.3478,29.2792,29.3282,188636.0
2020-09-21 15:25:00,29.96,29.97,29.85,29.85,245757.0,29.338,29.3478,29.2303,29.2303,245757.0
2020-09-21 15:30:00,29.86,29.88,29.76,29.81,331575.0,29.2401,29.2597,29.1421,29.1911,331575.0
2020-09-21 15:35:00,29.8,29.87,29.79,29.82,282784.0,29.1813,29.2499,29.1715,29.2009,282784.0
2020-09-21 15:40:00,29.81,29.82,29.76,29.79,282113.0,29.1911,29.2009,29.1421,29.1715,282113.0
2020-09-21 15:45:00,29.79,29.81,29.76,29.78,310698.0,29.1715,29.1911,29.1421,29.1617,310698.0
2020-09-21 15:50:00,29.78,29.81,29.71,29.74,670671.0,29.1617,29.1911,29.0932,29.1226,670671.0
2020-09-21 15:55:00,29.74,29.84,29.73,29.82,957925.0,29.1226,29.2205,29.1128,29.2009,957925.0
2020-09-22 09:30:00,29.81,30.03,29.72,30.03,997712.0,29.1911,29.4065,29.103,29.4065,997712.0
2020-09-22 09:35:00,30.03,30.52,29.91,30.44,798141.0,29.4065,29.8864,29.289,29.808,798141.0
2020-09-22 09:40:00,30.44,30.54,30.26,30.31,537486.0,29.808,29.906,29.6318,29.6807,537486.0
2020-09-22 09:45:00,30.32,30.37,30.04,30.04,428588.0,29.6905,29.7395,29.4163,29.4163,428588.0
2020-09-22 09:50:00,30.05,30.26,29.89,30.26,551759.0,29.4261,29.6318,29.2694,29.6318,551759.0
2020-09-22 09:55:00,30.25,30.35,30.15,30.22,296332.0,29.622,29.7199,29.5241,29.5926,296332.0
2020-09-22 10:00:00,30.21,30.21,29.94,30.02,400106.0,29.5828,29.5828,29.3184,29.3968,400106.0
2020-09-22 10:05:00,30.03,30.08,29.96,30.03,290387.0,29.4065,29.4555,29.338,29.4065,290387.0
2020-09-22 10:10:00,30.02,30.24,30.0,30.14,311825.0,29.3968,29.6122,29.3772,29.5143,311825.0
2020-09-22 10:15:00,30.14,30.32,30.13,30.32,232646.0,29.5143,29.6905,29.5045,29.6905,232646.0
2020-09-22 10:20:00,30.32,30.33,30.15,30.21,205261.0,29.6905,29.7003,29.5241,29.5828,205261.0
2020-09-22 10:25:00,30.21,30.39,30.21,30.37,280286.0,29.5828,29.7591,29.5828,29.7395,280286.0
2020-09-22 10:30:00,30.38,30.45,30.33,30.36,296279.0,29.7493,29.8178,29.7003,29.7297,296279.0
2020-09-22 10:35:00,30.36,30.4,30.3,30.32,213914.0,29.7297,29.7689,29.6709,29.6905,213914.0
2020-09-22 10:40:00,30.32,30.33,30.18,30.2,212077.0,29.6905,29.7003,29.5534,29.573,212077.0
2020-09-22 10:45:00,30.19,30.24,30.17,30.19,215197.0,29.5632,29.6122,29.5436,29.5632,215197.0
2020-09-22 10:50:00,30.18,30.2,30.09,30.09,240979.0,29.5534,29.573,29.4653,29.4653,240979.0
2020-09-22 10:55:00,30.08,30.11,29.97,29.98,153420.0,29.4555,29.4849,29.3478,29.3576,153420.0
2020-09-22 11:00:00,29.98,30.0,29.81,29.89,340802.0,29.3576,29.3772,29.1911,29.2694,340802.0
2020-09-22 11:05:00,29.9,29.91,29.83,29.87,235700.0,29.2792,29.289,29.2107,29.2499,235700.0
2020-09-22 11:10:00,29.87,30.08,29.87,29.97,313520.0,29.2499,29.4555,29.2499,29.3478,313520.0
2020-09-22 11:15:00,29.97,30.07,29.96,30.02,147879.0,29.3478,29.4457,29.338,29.3968,147879.0
2020-09-22 11:20:00,30.01,30.02,29.93,29.96,98239.0,29.387,29.3968,29.3086,29.338,98239.0
2020-09-22 11:25:00,29.96,29.96,29.88,29.91,97754.0,29.338,29.338,29.2597,29.289,97754.0
2020-09-22 11:30:00,29.91,29.95,29.8,29.8,101161.0,29.289,29.3282,29.1813,29.1813,101161.0
2020-09-22 11:35:00,29.8,29.92,29.8,29.9,109949.0,29.1813,29.2988,29.1813,29.2792,109949.0
2020-09-22 11:40:00,29.89,30.0,29.89,29.9,154271.0,29.2694,29.3772,29.2694,29.2792,154271.0
2020-09-22 11:45:00,29.91,29.95,29.91,29.93,60794.0,29.289,29.3282,29.289,29.3086,60794.0
2020-09-22 11:50:00,29.94,30.0,29.92,29.99,120130.0,29.3184,29.3772,29.2988,29.3674,120130.0
2020-09-22 11:55:00,29.98,30.08,29.98,30.07,135184.0,29.3576,29.4555,29.3576,29.4457,135184.0
2020-09-22 12:00:00,30.07,30.14,30.05,30.13,148340.0,29.4457,29.5143,29.4261,29.5045,148340.0
2020-09-22 12:05:00,30.13,30.15,30.09,30.1,139748.0,29.5045,29.5241,29.4653,29.4751,139748.0
2020-09-22 12:10:00,30.11,30.19,30.1,30.12,104160.0,29.4849,29.5632,29.4751,29.4947,104160.0
2020-09-22 12:15:00,30.11,30.15,30.08,30.14,91114.0,29.4849,29.5241,29.4555,29.5143,91114.0
2020-09-22 12:20:00,30.15,30.17,30.11,30.17,92446.0,29.5241,29.5436,29.4849,29.5436,92446.0
2020-09-22 12:25:00,30.17,30.2,30.14,30.15,93415.0,29.5436,29.573,29.5143,29.5241,93415.0
2020-09-22 12:30:00,30.15,30.18,30.12,30.15,78013.0,29.5241,29.5534,29.4947,29.5241,78013.0
2020-09-22 12:35:00,30.14,30.15,30.05,30.09,115759.0,29.5143,29.5241,29.4261,29.4653,115759.0
2020-09-22 12:40:00,30.1,30.13,30.08,30.1,55842.0,29.4751,29.5045,29.4555,29.4751,55842.0
2020-09-22 12:45:00,30.11,30.12,30.07,30.07,61065.0,29.4849,29.4947,29.4457,29.4457,61065.0
2020-09-22 12:50:00,30.07,30.1,30.04,30.06,67937.0,29.4457,29.4751,29.4163,29.4359,67937.0
2020-09-22 12:55:00,30.07,30.07,29.96,29.97,143017.0,29.4457,29.4457,29.338,29.3478,143017.0
2020-09-22 13:00:00,29.98,29.99,29.96,29.98,74517.0,29.3576,29.3674,29.338,29.3576,74517.0
2020-09-22 13:05:00,29.97,29.98,29.91,29.96,126657.0,29.3478,29.3576,29.289,29.338,126657.0
2020-09-22 13:10:00,29.96,30.0,29.93,29.94,61410.0,29.338,29.3772,29.3086,29.3184,61410.0
2020-09-22 13:15:00,29.94,29.98,29.91,29.95,93501.0,29.3184,29.3576,29.289,29.3282,93501.0
2020-09-22 13:20:00,29.94,29.97,29.9,29.96,84777.0,29.3184,29.3478,29.2792,29.338,84777.0
2020-09-22 13:25:00,29.96,29.99,29.94,29.99,70195.0,29.338,29.3674,29.3184,29.3674,70195.0
2020-09-22 13:30:00,29.98,30.0,29.97,29.98,68058.0,29.3576,29.3772,29.3478,29.3576,68058.0
2020-09-22 13:35:00,29.98,29.98,29.89,29.94,114684.0,29.3576,29.3576,29.2694,29.3184,114684.0
2020-09-22 13:40:00,29.94,29.97,29.93,29.97,49662.0,29.3184,29.3478,29.3086,29.3478,49662.0
2020-09-22 13:45:00,29.96,30.02,29.96,30.01,68506.0,29.338,29.3968,29.338,29.387,68506.0
2020-09-22 13:50:00,30.01,30.02,29.94,29.98,57307.0,29.387,29.3968,29.3184,29.3576,57307.0
2020-09-22 13:55:00,29.98,30.0,29.95,29.96,92164.0,29.3576,29.3772,29.3282,29.338,92164.0
2020-09-22 14:00:00,29.97,30.03,29.97,30.01,65995.0,29.3478,29.4065,29.3478,29.387,65995.0
2020-09-22 14:05:00,30.02,30.02,29.98,29.99,46751.0,29.3968,29.3968,29.3576,29.3674,46751.0
2020-09-22 14:10:00,29.99,30.01,29.96,29.99,89667.0,29.3674,29.387,29.338,29.3674,89667.0
2020-09-22 14:15:00,29.99,30.01,29.97,30.01,37037.0,29.3674,29.387,29.3478,29.387,37037.0
2020-09-22 14:20:00,30.0,30.0,29.94,29.95,87044.0,29.3772,29.3772,29.3184,29.3282,87044.0
2020-09-22 14:25:00,29.95,29.99,29.94,29.97,72386.0,29.3282,29.3674,29.3184,29.3478,72386.0
2020-09-22 14:30:00,29.97,30.0,29.96,29.99,80861.0,29.3478,29.3772,29.338,29.3674,80861.0
2020-09-22 14:35:00,29.98,30.11,29.98,30.07,103858.0,29.3576,29.4849,29.3576,29.4457,103858.0
2020-09-22 14:40:00,30.06,30.11,30.05,30.07,84475.0,29.4359,29.4849,29.4261,29.4457,84475.0
2020-09-22 14:45:00,30.07,30.09,30.06,30.06,43918.0,29.4457,29.4653,29.4359,29.4359,43918.0
2020-09-22 14:50:00,30.06,30.1,30.03,30.1,94118.0,29.4359,29.4751,29.4065,29.4751,94118.0
2020-09-22 14:55:00,30.1,30.15,30.08,30.08,114087.0,29.4751,29.5241,29.4555,29.4555,114087.0
2020-09-22 15:00:00,30.08,30.09,30.04,30.06,73655.0,29.4555,29.4653,29.4163,29.4359,73655.0
2020-09-22 15:05:00,30.07,30.11,30.06,30.1,73661.0,29.4457,29.4849,29.4359,29.4751,73661.0
2020-09-22 15:10:00,30.1,30.12,30.07,30.1,65813.0,29.4751,29.4947,29.4457,29.4751,65813.0
2020-09-22 15:15:00,30.1,30.11,30.06,30.11,51556.0,29.4751,29.4849,29.4359,29.4849,51556.0
2020-09-22 15:20:00,30.11,30.12,30.08,30.11,86900.0,29.4849,29.4947,29.4555,29.4849,86900.0
2020-09-22 15:25:00,30.11,30.17,30.11,30.16,122122.0,29.4849,29.5436,29.4849,29.5338,122122.0
2020-09-22 15:30:00,30.16,30.17,30.07,30.08,140986.0,29.5338,29.5436,29.4457,29.4555,140986.0
2020-09-22 15:35:00,30.08,30.11,30.08,30.11,81678.0,29.4555,29.4849,29.4555,29.4849,81678.0
2020-09-22 15:40:00,30.11,30.14,30.1,30.13,83468.0,29.4849,29.5143,29.4751,29.5045,83468.0
2020-09-22 15:45:00,30.13,30.17,30.12,30.17,213016.0,29.5045,29.5436,29.4947,29.5436,213016.0
2020-09-22 15:50:00,30.17,30.17,30.11,30.14,352385.0,29.5436,29.5436,29.4849,29.5143,352385.0
2020-09-22 15:55:00,30.14,30.23,30.1,30.2,1078196.0,29.5143,29.6024,29.4751,29.573,1078196.0
2020-09-23 09:30:00,30.44,30.97,30.37,30.93,910888.0,29.808,30.327,29.7395,30.2879,910888.0
2020-09-23 09:35:00,30.93,30.99,30.78,30.87,714824.0,30.2879,30.3466,30.141,30.2291,714824.0
2020-09-23 09:40:00,30.88,30.98,30.77,30.91,517035.0,30.2389,30.3368,30.1312,30.2683,517035.0
2020-09-23 09:45:00,30.91,30.98,30.76,30.88,575148.0,30.2683,30.3368,30.1214,30.2389,575148.0
2020-09-23 09:50:00,30.88,31.03,30.82,30.84,506452.0,30.2389,30.3858,30.1801,30.1997,506452.0
2020-09-23 09:55:00,30.84,30.94,30.66,30.71,479150.0,30.1997,30.2976,30.0235,30.0724,479150.0
2020-09-23 10:00:00,30.71,30.85,30.69,30.82,317117.0,30.0724,30.2095,30.0528,30.1801,317117.0
2020-09-23 10:05:00,30.82,30.83,30.64,30.64,248722.0,30.1801,30.1899,30.0039,30.0039,248722.0
2020-09-23 10:10:00,30.65,30.65,30.47,30.5,271305.0,30.0137,30.0137,29.8374,29.8668,271305.0
2020-09-23 10:15:00,30.5,30.65,30.46,30.6,174318.0,29.8668,30.0137,29.8276,29.9647,174318.0
2020-09-23 10:20:00,30.6,30.72,30.6,30.71,169481.0,29.9647,30.0822,29.9647,30.0724,169481.0
2020-09-23 10:25:00,30.71,30.79,30.69,30.74,167690.0,30.0724,30.1508,30.0528,30.1018,167690.0
2020-09-23 10:30:00,30.74,30.78,30.6,30.62,173754.0,30.1018,30.141,29.9647,29.9843,173754.0
2020-09-23 10:35:00,30.61,30.61,30.42,30.49,231645.0,29.9745,29.9745,29.7884,29.857,231645.0
2020-09-23 10:40:00,30.49,30.65,30.49,30.54,212295.0,29.857,30.0137,29.857,29.906,212295.0
2020-09-23 10:45:00,30.54,30.6,30.48,30.52,164417.0,29.906,29.9647,29.8472,29.8864,164417.0
2020-09-23 10:50:00,30.53,30.54,30.45,30.51,99570.0,29.8962,29.906,29.8178,29.8766,99570.0
2020-09-23 10:55:00,30.51,30.58,30.39,30.41,209901.0,29.8766,29.9451,29.7591,29.7787,209901.0
2020-09-23 11:00:00,30.41,30.44,30.27,30.33,239001.0,29.7787,29.808,29.6416,29.7003,239001.0
2020-09-23 11:05:00,30.34,30.4,30.25,30.25,212453.0,29.7101,29.7689,29.622,29.622,212453.0
2020-09-23 11:10:00,30.25,30.25,30.13,30.19,188072.0,29.622,29.622,29.5045,29.5632,188072.0
2020-09-23 11:15:00,30.2,30.27,30.16,30.27,173558.0,29.573,29.6416,29.5338,29.6416,173558.0
2020-09-23 11:20:00,30.26,30.31,30.21,30.26,105167.0,29.6318,29.6807,29.5828,29.6318,105167.0
2020-09-23 11:25:00,30.27,30.28,30.18,30.23,92719.0,29.6416,29.6514,29.5534,29.6024,92719.0
2020-09-23 11:30:00,30.22,30.26,30.14,30.26,154248.0,29.5926,29.6318,29.5143,29.6318,154248.0
2020-09-23 11:35:00,30.27,30.4,30.25,30.37,275461.0,29.6416,29.7689,29.622,29.7395,275461.0
2020-09-23 11:40:00,30.36,30.46,30.35,30.41,138875.0,29.7297,29.8276,29.7199,29.7787,138875.0
2020-09-23 11:45:00,30.4,30.44,30.36,30.39,103290.0,29.7689,29.808,29.7297,29.7591,103290.0
2020-09-23 11:50:00,30.39,30.39,30.29,30.32,64482.0,29.7591,29.7591,29.6611,29.6905,64482.0
2020-09-23 11:55:00,30.32,30.37,30.29,30.33,68557.0,29.6905,29.7395,29.6611,29.7003,68557.0
2020-09-23 12:00:00,30.32,30.34,30.27,30.32,99543.0,29.6905,29.7101,29.6416,29.6905,99543.0
2020-09-23 12:05:00,30.32,30.38,30.32,30.36,113197.0,29.6905,29.7493,29.6905,29.7297,113197.0
2020-09-23 12:10:00,30.37,30.39,30.32,30.33,59944.0,29.7395,29.7591,29.6905,29.7003,59944.0
2020-09-23 12:15:00,30.34,30.39,30.32,30.33,62735.0,29.7101,29.7591,29.6905,29.7003,62735.0
2020-09-23 12:20:00,30.34,30.37,30.28,30.34,62670.0,29.7101,29.7395,29.6514,29.7101,62670.0
2020-09-23 12:25:00,30.34,30.38,30.33,30.37,65216.0,29.7101,29.7493,29.7003,29.7395,65216.0
2020-09-23 12:30:00,30.38,30.4,30.33,30.35,64426.0,29.7493,29.7689,29.7003,29.7199,64426.0
2020-09-23 12:35:00,30.36,30.44,30.35,30.44,87286.0,29.7297,29.808,29.7199,29.808,87286.0
2020-09-23 12:40:00,30.44,30.46,30.39,30.42,68757.0,29.808,29.8276,29.7591,29.7884,68757.0
2020-09-23 12:45:00,30.41,30.42,30.29,30.3,79138.0,29.7787,29.7884,29.6611,29.6709,79138.0
2020-09-23 12:50:00,30.29,30.33,30.28,30.3,79279.0,29.6611,29.7003,29.6514,29.6709,79279.0
2020-09-23 12:55:00,30.31,30.42,30.3,30.42,63378.0,29.6807,29.7884,29.6709,29.7884,63378.0
2020-09-23 13:00:00,30.42,30.42,30.36,30.38,33774.0,29.7884,29.7884,29.7297,29.7493,33774.0
2020-09-23 13:05:00,30.37,30.44,30.36,30.44,72782.0,29.7395,29.808,29.7297,29.808,72782.0
2020-09-23 13:10:00,30.44,30.49,30.41,30.48,78905.0,29.808,29.857,29.7787,29.8472,78905.0
2020-09-23 13:15:00,30.47,30.53,30.45,30.49,116582.0,29.8374,29.8962,29.8178,29.857,116582.0
2020-09-23 13:20:00,30.49,30.5,30.44,30.45,82331.0,29.857,29.8668,29.808,29.8178,82331.0
2020-09-23 13:25:00,30.44,30.45,30.34,30.35,117182.0,29.808,29.8178,29.7101,29.7199,117182.0
2020-09-23 13:30:00,30.35,30.39,30.32,30.36,112779.0,29.7199,29.7591,29.6905,29.7297,112779.0
2020-09-23 13:35:00,30.35,30.36,30.3,30.3,91509.0,29.7199,29.7297,29.6709,29.6709,91509.0
2020-09-23 13:40:00,30.31,30.36,30.26,30.28,112286.0,29.6807,29.7297,29.6318,29.6514,112286.0
2020-09-23 13:45:00,30.27,30.29,30.22,30.23,118344.0,29.6416,29.6611,29.5926,29.6024,118344.0
2020-09-23 13:50:00,30.23,30.23,30.14,30.2,205804.0,29.6024,29.6024,29.5143,29.573,205804.0
2020-09-23 13:55:00,30.2,30.23,30.15,30.17,138890.0,29.573,29.6024,29.5241,29.5436,138890.0
2020-09-23 14:00:00,30.17,30.18,30.1,30.15,151479.0,29.5436,29.5534,29.4751,29.5241,151479.0
2020-09-23 14:05:00,30.14,30.17,30.1,30.11,173470.0,29.5143,29.5436,29.4751,29.4849,173470.0
2020-09-23 14:10:00,30.12,30.13,30.03,30.05,163732.0,29.4947,29.5045,29.4065,29.4261,163732.0
2020-09-23 14:15:00,30.05,30.06,29.91,29.92,239475.0,29.4261,29.4359,29.289,29.2988,239475.0
2020-09-23 14:20:00,29.94,30.03,29.92,29.92,134238.0,29.3184,29.4065,29.2988,29.2988,134238.0
2020-09-23 14:25:00,29.92,29.97,29.89,29.91,152448.0,29.2988,29.3478,29.2694,29.289,152448.0
2020-09-23 14:30:00,29.9,29.91,29.82,29.9,123608.0,29.2792,29.289,29.2009,29.2792,123608.0
2020-09-23 14:35:00,29.9,29.97,29.85,29.93,143010.0,29.2792,29.3478,29.2303,29.3086,143010.0
2020-09-23 14:40:00,29.93,29.93,29.85,29.88,169233.0,29.3086,29.3086,29.2303,29.2597,169233.0
2020-09-23 14:45:00,29.88,29.9,29.75,29.77,217001.0,29.2597,29.2792,29.1324,29.1519,217001.0
2020-09-23 14:50:00,29.78,29.85,29.74,29.76,122889.0,29.1617,29.2303,29.1226,29.1421,122889.0
2020-09-23 14:55:00,29.76,29.78,29.69,29.74,188221.0,29.1421,29.1617,29.0736,29.1226,188221.0
2020-09-23 15:00:00,29.74,29.76,29.6,29.61,162225.0,29.1226,29.1421,28.9855,28.9953,162225.0
2020-09-23 15:05:00,29.6,29.67,29.49,29.64,472198.0,28.9855,29.054,28.8778,29.0246,472198.0
2020-09-23 15:10:00,29.63,29.76,29.62,29.7,160937.0,29.0148,29.1421,29.0051,29.0834,160937.0
2020-09-23 15:15:00,29.69,29.7,29.6,29.68,196872.0,29.0736,29.0834,28.9855,29.0638,196872.0
2020-09-23 15:20:00,29.67,29.68,29.6,29.64,153671.0,29.054,29.0638,28.9855,29.0246,153671.0
2020-09-23 15:25:00,29.64,29.72,29.6,29.71,157727.0,29.0246,29.103,28.9855,29.0932,157727.0
2020-09-23 15:30:00,29.71,29.78,29.69,29.75,210880.0,29.0932,29.1617,29.0736,29.1324,210880.0
2020-09-23 15:35:00,29.76,29.78,29.7,29.72,184228.0,29.1421,29.1617,29.0834,29.103,184228.0
2020-09-23 15:40:00,29.73,29.77,29.7,29.71,135938.0,29.1128,29.1519,29.0834,29.0932,135938.0
2020-09-23 15:45:00,29.71,29.74,29.63,29.66,230428.0,29.0932,29.1226,29.0148,29.0442,230428.0
2020-09-23 15:50:00,29.66,29.66,29.56,29.59,353327.0,29.0442,29.0442,28.9463,28.9757,353327.0
2020-09-23 15:55:00,29.59,29.63,29.53,29.56,657147.0,28.9757,29.0148,28.9169,28.9463,657147.0
2020-09-24 09:30:00,29.12,29.14,28.45,28.48,1000169.0,28.5154,28.535,27.8593,27.8887,1000169.0
2020-09-24 09:35:00,28.49,28.57,28.2,28.23,705081.0,27.8985,27.9769,27.6145,27.6439,705081.0
2020-09-24 09:40:00,28.24,28.33,27.92,28.3,1010877.0,27.6537,27.7418,27.3403,27.7125,1010877.0
2020-09-24 09:45:00,28.3,28.8,28.22,28.66,641788.0,27.7125,28.2021,27.6341,28.065,641788.0
2020-09-24 09:50:00,28.67,28.78,28.55,28.62,430091.0,28.0748,28.1825,27.9573,28.0258,430091.0
2020-09-24 09:55:00,28.62,28.65,28.38,28.43,345755.0,28.0258,28.0552,27.7908,27.8398,345755.0
2020-09-24 10:00:00,28.43,28.86,28.43,28.71,544321.0,27.8398,28.2608,27.8398,28.1139,544321.0
2020-09-24 10:05:00,28.71,28.96,28.71,28.86,373831.0,28.1139,28.3588,28.1139,28.2608,373831.0
2020-09-24 10:10:00,28.86,28.88,28.67,28.76,283546.0,28.2608,28.2804,28.0748,28.1629,283546.0
2020-09-24 10:15:00,28.76,28.91,28.75,28.76,296623.0,28.1629,28.3098,28.1531,28.1629,296623.0
2020-09-24 10:20:00,28.75,28.83,28.57,28.58,417351.0,28.1531,28.2315,27.9769,27.9866,417351.0
2020-09-24 10:25:00,28.58,28.61,28.5,28.54,216817.0,27.9866,28.016,27.9083,27.9475,216817.0
2020-09-24 10:30:00,28.53,28.56,28.46,28.51,248182.0,27.9377,27.9671,27.8691,27.9181,248182.0
2020-09-24 10:35:00,28.52,28.54,28.4,28.43,240580.0,27.9279,27.9475,27.8104,27.8398,240580.0
2020-09-24 10:40:00,28.43,28.59,28.42,28.54,201473.0,27.8398,27.9964,27.83,27.9475,201473.0
2020-09-24 10:45:00,28.54,28.71,28.54,28.6,401399.0,27.9475,28.1139,27.9475,28.0062,401399.0
2020-09-24 10:50:00,28.59,28.65,28.47,28.48,162972.0,27.9964,28.0552,27.8789,27.8887,162972.0
2020-09-24 10:55:00,28.47,28.53,28.41,28.49,145639.0,27.8789,27.9377,27.8202,27.8985,145639.0
2020-09-24 11:00:00,28.48,28.51,28.39,28.43,185670.0,27.8887,27.9181,27.8006,27.8398,185670.0
2020-09-24 11:05:00,28.43,28.46,28.34,28.36,139454.0,27.8398,27.8691,27.7516,27.7712,139454.0
2020-09-24 11:10:00,28.36,28.43,28.28,28.42,199700.0,27.7712,27.8398,27.6929,27.83,199700.0
2020-09-24 11:15:00,28.43,28.5,28.4,28.4,150140.0,27.8398,27.9083,27.8104,27.8104,150140.0
2020-09-24 11:20:00,28.4,28.56,28.38,28.53,150898.0,27.8104,27.9671,27.7908,27.9377,150898.0
2020-09-24 11:25:00,28.52,28.8,28.5,28.68,389348.0,27.9279,28.2021,27.9083,28.0846,389348.0
2020-09-24 11:30:00,28.68,28.76,28.58,28.64,221158.0,28.0846,28.1629,27.9866,28.0454,221158.0
2020-09-24 11:35:00,28.63,28.66,28.58,28.63,143810.0,28.0356,28.065,27.9866,28.0356,143810.0
2020-09-24 11:40:00,28.63,28.72,28.61,28.62,126838.0,28.0356,28.1237,28.016,28.0258,126838.0
2020-09-24 11:45:00,28.62,28.67,28.6,28.62,144424.0,28.0258,28.0748,28.0062,28.0258,144424.0
2020-09-24 11:50:00,28.62,28.82,28.62,28.76,156982.0,28.0258,28.2217,28.0258,28.1629,156982.0
2020-09-24 11:55:00,28.76,28.88,28.72,28.82,157617.0,28.1629,28.2804,28.1237,28.2217,157617.0
2020-09-24 12:00:00,28.83,28.91,28.82,28.89,184130.0,28.2315,28.3098,28.2217,28.2902,184130.0
2020-09-24 12:05:00,28.89,28.92,28.83,28.9,155188.0,28.2902,28.3196,28.2315,28.3,155188.0
2020-09-24 12:10:00,28.89,28.89,28.82,28.84,129620.0,28.2902,28.2902,28.2217,28.2412,129620.0
2020-09-24 12:15:00,28.84,28.98,28.83,28.95,108444.0,28.2412,28.3783,28.2315,28.349,108444.0
2020-09-24 12:20:00,28.97,28.99,28.86,28.9,108882.0,28.3685,28.3881,28.2608,28.3,108882.0
2020-09-24 12:25:00,28.9,29.0,28.89,28.94,158246.0,28.3,28.3979,28.2902,28.3392,158246.0
2020-09-24 12:30:00,28.94,28.95,28.82,28.83,134141.0,28.3392,28.349,28.2217,28.2315,134141.0
2020-09-24 12:35:00,28.84,28.88,28.76,28.77,123809.0,28.2412,28.2804,28.1629,28.1727,123809.0
2020-09-24 12:40:00,28.77,28.81,28.76,28.8,79862.0,28.1727,28.2119,28.1629,28.2021,79862.0
2020-09-24 12:45:00,28.8,28.87,28.76,28.87,69415.0,28.2021,28.2706,28.1629,28.2706,69415.0
2020-09-24 12:50:00,28.87,28.91,28.81,28.83,111488.0,28.2706,28.3098,28.2119,28.2315,111488.0
2020-09-24 12:55:00,28.83,28.96,28.82,28.95,80774.0,28.2315,28.3588,28.2217,28.349,80774.0
2020-09-24 13:00:00,28.94,29.0,28.93,28.99,150090.0,28.3392,28.3979,28.3294,28.3881,150090.0
2020-09-24 13:05:00,28.98,29.06,28.94,29.05,162465.0,28.3783,28.4567,28.3392,28.4469,162465.0
2020-09-24 13:10:00,29.06,29.19,29.06,29.18,325943.0,28.4567,28.584,28.4567,28.5742,325943.0
2020-09-24 13:15:00,29.17,29.3,29.16,29.21,255460.0,28.5644,28.6917,28.5546,28.6036,255460.0
2020-09-24 13:20:00,29.21,29.42,29.21,29.36,336861.0,28.6036,28.8092,28.6036,28.7505,336861.0
2020-09-24 13:25:00,29.36,29.51,29.32,29.4,373622.0,28.7505,28.8973,28.7113,28.7896,373622.0
2020-09-24 13:30:00,29.39,29.48,29.37,29.43,349551.0,28.7798,28.868,28.7602,28.819,349551.0
2020-09-24 13:35:00,29.43,29.43,29.26,29.26,304833.0,28.819,28.819,28.6525,28.6525,304833.0
2020-09-24 13:40:00,29.27,29.42,29.27,29.37,159074.0,28.6623,28.8092,28.6623,28.7602,159074.0
2020-09-24 13:45:00,29.36,29.37,29.28,29.29,209325.0,28.7505,28.7602,28.6721,28.6819,209325.0
2020-09-24 13:50:00,29.3,29.4,29.25,29.39,127078.0,28.6917,28.7896,28.6427,28.7798,127078.0
2020-09-24 13:55:00,29.38,29.38,29.24,29.26,115296.0,28.77,28.77,28.6329,28.6525,115296.0
2020-09-24 14:00:00,29.26,29.3,29.2,29.27,110847.0,28.6525,28.6917,28.5938,28.6623,110847.0
2020-09-24 14:05:00,29.27,29.31,29.22,29.29,85506.0,28.6623,28.7015,28.6134,28.6819,85506.0
2020-09-24 14:10:00,29.28,29.29,29.2,29.21,111863.0,28.6721,28.6819,28.5938,28.6036,111863.0
2020-09-24 14:15:00,29.21,29.26,29.04,29.06,319176.0,28.6036,28.6525,28.4371,28.4567,319176.0
2020-09-24 14:20:00,29.06,29.08,28.97,29.0,443292.0,28.4567,28.4763,28.3685,28.3979,443292.0
2020-09-24 14:25:00,29.0,29.08,28.97,29.02,147770.0,28.3979,28.4763,28.3685,28.4175,147770.0
2020-09-24 14:30:00,29.02,29.12,29.01,29.1,107592.0,28.4175,28.5154,28.4077,28.4959,107592.0
2020-09-24 14:35:00,29.1,29.12,29.01,29.12,93629.0,28.4959,28.5154,28.4077,28.5154,93629.0
2020-09-24 14:40:00,29.12,29.17,29.07,29.14,115824.0,28.5154,28.5644,28.4665,28.535,115824.0
2020-09-24 14:45:00,29.15,29.16,29.01,29.03,131837.0,28.5448,28.5546,28.4077,28.4273,131837.0
2020-09-24 14:50:00,29.03,29.07,28.96,29.01,112504.0,28.4273,28.4665,28.3588,28.4077,112504.0
2020-09-24 14:55:00,29.02,29.05,28.95,28.97,90163.0,28.4175,28.4469,28.349,28.3685,90163.0
2020-09-24 15:00:00,28.98,29.07,28.97,29.04,133796.0,28.3783,28.4665,28.3685,28.4371,133796.0
2020-09-24 15:05:00,29.05,29.13,29.04,29.05,132147.0,28.4469,28.5252,28.4371,28.4469,132147.0
2020-09-24 15:10:00,29.05,29.12,28.98,29.11,238809.0,28.4469,28.5154,28.3783,28.5056,238809.0
2020-09-24 15:15:00,29.1,29.12,29.01,29.01,95698.0,28.4959,28.5154,28.4077,28.4077,95698.0
2020-09-24 15:20:00,29.01,29.02,28.89,28.93,198123.0,28.4077,28.4175,28.2902,28.3294,198123.0
2020-09-24 15:25:00,28.93,28.95,28.88,28.92,155366.0,28.3294,28.349,28.2804,28.3196,155366.0
2020-09-24 15:30:00,28.91,28.98,28.87,28.96,185543.0,28.3098,28.3783,28.2706,28.3588,185543.0
2020-09-24 15:35:00,28.96,29.02,28.9,29.02,225288.0,28.3588,28.4175,28.3,28.4175,225288.0
2020-09-24 15:40:00,29.01,29.08,28.99,29.05,213604.0,28.4077,28.4763,28.3881,28.4469,213604.0
2020-09-24 15:45:00,29.06,29.14,29.03,29.04,223317.0,28.4567,28.535,28.4273,28.4371,223317.0
2020-09-24 15:50:00,29.04,29.09,29.0,29.05,373071.0,28.4371,28.4861,28.3979,28.4469,373071.0
2020-09-24 15:55:00,29.05,29.1,29.0,29.0,470544.0,28.4469,28.4959,28.3979,28.3979,470544.0
2020-09-25 09:30:00,28.82,29.21,28.78,29.07,781103.0,28.2217,28.6036,28.1825,28.4665,781103.0
2020-09-25 09:35:00,29.07,29.18,28.93,29.09,772201.0,28.4665,28.5742,28.3294,28.4861,772201.0
2020-09-25 09:40:00,29.09,29.16,28.96,28.98,489913.0,28.4861,28.5546,28.3588,28.3783,489913.0
2020-09-25 09:45:00,28.99,29.05,28.83,28.88,386795.0,28.3881,28.4469,28.2315,28.2804,386795.0
2020-09-25 09:50:00,28.89,29.01,28.84,28.99,378999.0,28.2902,28.4077,28.2412,28.3881,378999.0
2020-09-25 09:55:00,29.0,29.04,28.83,29.01,376717.0,28.3979,28.4371,28.2315,28.4077,376717.0
2020-09-25 10:00:00,29.01,29.31,28.99,29.2,457498.0,28.4077,28.7015,28.3881,28.5938,457498.0
2020-09-25 10:05:00,29.2,29.26,29.13,29.23,180205.0,28.5938,28.6525,28.5252,28.6232,180205.0
2020-09-25 10:10:00,29.23,29.29,29.12,29.19,197889.0,28.6232,28.6819,28.5154,28.584,197889.0
2020-09-25 10:15:00,29.19,29.41,29.14,29.37,284245.0,28.584,28.7994,28.535,28.7602,284245.0
2020-09-25 10:20:00,29.36,29.48,29.3,29.33,362907.0,28.7505,28.868,28.6917,28.7211,362907.0
2020-09-25 10:25:00,29.32,29.48,29.31,29.42,308680.0,28.7113,28.868,28.7015,28.8092,308680.0
2020-09-25 10:30:00,29.43,29.43,29.27,29.28,266475.0,28.819,28.819,28.6623,28.6721,266475.0
2020-09-25 10:35:00,29.26,29.43,29.2,29.42,171646.0,28.6525,28.819,28.5938,28.8092,171646.0
2020-09-25 10:40:00,29.43,29.47,29.36,29.44,159307.0,28.819,28.8582,28.7505,28.8288,159307.0
2020-09-25 10:45:00,29.44,29.51,29.34,29.43,208638.0,28.8288,28.8973,28.7309,28.819,208638.0
2020-09-25 10:50:00,29.43,29.43,29.29,29.39,154154.0,28.819,28.819,28.6819,28.7798,154154.0
2020-09-25 10:55:00,29.39,29.4,29.29,29.3,126572.0,28.7798,28.7896,28.6819,28.6917,126572.0
2020-09-25 11:00:00,29.32,29.36,29.22,29.23,103875.0,28.7113,28.7505,28.6134,28.6232,103875.0
2020-09-25 11:05:00,29.24,29.28,29.2,29.24,122704.0,28.6329,28.6721,28.5938,28.6329,122704.0
2020-09-25 11:10:00,29.23,29.3,29.2,29.22,122943.0,28.6232,28.6917,28.5938,28.6134,122943.0
2020-09-25 11:15:00,29.23,29.34,29.19,29.33,122479.0,28.6232,28.7309,28.584,28.7211,122479.0
2020-09-25 11:20:00,29.33,29.38,29.29,29.36,123338.0,28.7211,28.77,28.6819,28.7505,123338.0
2020-09-25 11:25:00,29.36,29.4,29.31,29.34,103233.0,28.7505,28.7896,28.7015,28.7309,103233.0
2020-09-25 11:30:00,29.34,29.44,29.33,29.43,72448.0,28.7309,28.8288,28.7211,28.819,72448.0
2020-09-25 11:35:00,29.42,29.47,29.36,29.36,96663.0,28.8092,28.8582,28.7505,28.7505,96663.0
2020-09-25 11:40:00,29.37,29.37,29.19,29.21,151496.0,28.7602,28.7602,28.584,28.6036,151496.0
2020-09-25 11:45:00,29.21,29.26,29.19,29.24,95987.0,28.6036,28.6525,28.584,28.6329,95987.0
2020-09-25 11:50:00,29.25,29.31,29.23,29.25,75677.0,28.6427,28.7015,28.6232,28.6427,75677.0
2020-09-25 11:55:00,29.25,29.3,29.23,29.27,133048.0,28.6427,28.6917,28.6232,28.6623,133048.0
2020-09-25 12:00:00,29.28,29.35,29.27,29.34,76756.0,28.6721,28.7407,28.6623,28.7309,76756.0
2020-09-25 12:05:00,29.34,29.36,29.28,29.35,113325.0,28.7309,28.7505,28.6721,28.7407,113325.0
2020-09-25 12:10:00,29.35,29.36,29.31,29.34,51595.0,28.7407,28.7505,28.7015,28.7309,51595.0
2020-09-25 12:15:00,29.34,29.36,29.31,29.33,88414.0,28.7309,28.7505,28.7015,28.7211,88414.0
2020-09-25 12:20:00,29.33,29.35,29.29,29.34,94841.0,28.7211,28.7407,28.6819,28.7309,94841.0
2020-09-25 12:25:00,29.35,29.37,29.32,29.36,55015.0,28.7407,28.7602,28.7113,28.7505,55015.0
2020-09-25 12:30:00,29.36,29.64,29.36,29.63,319266.0,28.7505,29.0246,28.7505,29.0148,319266.0
2020-09-25 12:35:00,29.63,29.73,29.59,29.69,417730.0,29.0148,29.1128,28.9757,29.0736,417730.0
2020-09-25 12:40:00,29.68,29.72,29.63,29.65,203951.0,29.0638,29.103,29.0148,29.0344,203951.0
2020-09-25 12:45:00,29.64,29.65,29.55,29.56,164522.0,29.0246,29.0344,28.9365,28.9463,164522.0
2020-09-25 12:50:00,29.56,29.66,29.54,29.64,185190.0,28.9463,29.0442,28.9267,29.0246,185190.0
2020-09-25 12:55:00,29.63,29.67,29.6,29.6,100071.0,29.0148,29.054,28.9855,28.9855,100071.0
2020-09-25 13:00:00,29.6,29.61,29.46,29.5,427916.0,28.9855,28.9953,28.8484,28.8875,427916.0
2020-09-25 13:05:00,29.49,29.63,29.48,29.61,114340.0,28.8778,29.0148,28.868,28.9953,114340.0
2020-09-25 13:10:00,29.6,29.67,29.57,29.62,108617.0,28.9855,29.054,28.9561,29.0051,108617.0
2020-09-25 13:15:00,29.63,29.64,29.56,29.57,118781.0,29.0148,29.0246,28.9463,28.9561,118781.0
2020-09-25 13:20:00,29.58,29.68,29.57,29.61,132950.0,28.9659,29.0638,28.9561,28.9953,132950.0
2020-09-25 13:25:00,29.61,29.66,29.6,29.63,91973.0,28.9953,29.0442,28.9855,29.0148,91973.0
2020-09-25 13:30:00,29.63,29.68,29.56,29.57,121011.0,29.0148,29.0638,28.9463,28.9561,121011.0
2020-09-25 13:35:00,29.57,29.58,29.51,29.54,89721.0,28.9561,28.9659,28.8973,28.9267,89721.0
2020-09-25 13:40:00,29.54,29.58,29.52,29.53,73443.0,28.9267,28.9659,28.9071,28.9169,73443.0
2020-09-25 13:45:00,29.52,29.54,29.48,29.51,87529.0,28.9071,28.9267,28.868,28.8973,87529.0
2020-09-25 13:50:00,29.51,29.52,29.43,29.45,107042.0,28.8973,28.9071,28.819,28.8386,107042.0
2020-09-25 13:55:00,29.45,29.61,29.42,29.6,97672.0,28.8386,28.9953,28.8092,28.9855,97672.0
2020-09-25 14:00:00,29.59,29.66,29.58,29.61,139504.0,28.9757,29.0442,28.9659,28.9953,139504.0
2020-09-25 14:05:00,29.61,29.61,29.55,29.55,111173.0,28.9953,28.9953,28.9365,28.9365,111173.0
2020-09-25 14:10:00,29.55,29.56,29.49,29.5,122327.0,28.9365,28.9463,28.8778,28.8875,122327.0
2020-09-25 14:15:00,29.5,29.53,29.5,29.53,85235.0,28.8875,28.9169,28.8875,28.9169,85235.0
2020-09-25 14:20:00,29.52,29.56,29.46,29.55,208781.0,28.9071,28.9463,28.8484,28.9365,208781.0
2020-09-25 14:25:00,29.55,29.72,29.54,29.7,224757.0,28.9365,29.103,28.9267,29.0834,224757.0
2020-09-25 14:30:00,29.7,29.72,29.59,29.61,233405.0,29.0834,29.103,28.9757,28.9953,233405.0
2020-09-25 14:35:00,29.61,29.61,29.57,29.6,82583.0,28.9953,28.9953,28.9561,28.9855,82583.0
2020-09-25 14:40:00,29.6,29.6,29.52,29.54,118561.0,28.9855,28.9855,28.9071,28.9267,118561.0
2020-09-25 14:45:00,29.54,29.63,29.53,29.63,240651.0,28.9267,29.0148,28.9169,29.0148,240651.0
2020-09-25 14:50:00,29.63,29.65,29.57,29.63,134418.0,29.0148,29.0344,28.9561,29.0148,134418.0
2020-09-25 14:55:00,29.63,29.65,29.57,29.58,123374.0,29.0148,29.0344,28.9561,28.9659,123374.0
2020-09-25 15:00:00,29.58,29.65,29.57,29.64,99844.0,28.9659,29.0344,28.9561,29.0246,99844.0
2020-09-25 15:05:00,29.64,29.64,29.57,29.63,171661.0,29.0246,29.0246,28.9561,29.0148,171661.0
2020-09-25 15:10:00,29.63,29.71,29.62,29.63,164553.0,29.0148,29.0932,29.0051,29.0148,164553.0
2020-09-25 15:15:00,29.63,29.74,29.63,29.74,140835.0,29.0148,29.1226,29.0148,29.1226,140835.0
2020-09-25 15:20:00,29.73,29.8,29.7,29.72,260883.0,29.1128,29.1813,29.0834,29.103,260883.0
2020-09-25 15:25:00,29.71,29.74,29.67,29.69,153197.0,29.0932,29.1226,29.054,29.0736,153197.0
2020-09-25 15:30:00,29.68,29.7,29.61,29.62,245432.0,29.0638,29.0834,28.9953,29.0051,245432.0
2020-09-25 15:35:00,29.62,29.66,29.56,29.63,267289.0,29.0051,29.0442,28.9463,29.0148,267289.0
2020-09-25 15:40:00,29.63,29.7,29.63,29.69,172195.0,29.0148,29.0834,29.0148,29.0736,172195.0
2020-09-25 15:45:00,29.69,29.73,29.63,29.7,311233.0,29.0736,29.1128,29.0148,29.0834,311233.0
2020-09-25 15:50:00,29.69,29.72,29.65,29.72,373813.0,29.0736,29.103,29.0344,29.103,373813.0
2020-09-25 15:55:00,29.71,29.78,29.66,29.78,1057848.0,29.0932,29.1617,29.0442,29.1617,1057848.0
2020-09-28 09:30:00,30.6,30.66,30.24,30.31,882528.0,29.9647,30.0235,29.6122,29.6807,882528.0
2020-09-28 09:35:00,30.31,30.39,30.19,30.29,472436.0,29.6807,29.7591,29.5632,29.6611,472436.0
2020-09-28 09:40:00,30.29,30.43,30.13,30.26,470177.0,29.6611,29.7982,29.5045,29.6318,470177.0
2020-09-28 09:45:00,30.27,30.62,30.22,30.54,449833.0,29.6416,29.9843,29.5926,29.906,449833.0
2020-09-28 09:50:00,30.53,30.62,30.4,30.42,562861.0,29.8962,29.9843,29.7689,29.7884,562861.0
2020-09-28 09:55:00,30.42,30.63,30.4,30.62,283769.0,29.7884,29.9941,29.7689,29.9843,283769.0
2020-09-28 10:00:00,30.62,30.77,30.53,30.74,395080.0,29.9843,30.1312,29.8962,30.1018,395080.0
2020-09-28 10:05:00,30.75,30.84,30.65,30.77,384938.0,30.1116,30.1997,30.0137,30.1312,384938.0
2020-09-28 10:10:00,30.78,30.9,30.77,30.82,373162.0,30.141,30.2585,30.1312,30.1801,373162.0
2020-09-28 10:15:00,30.82,30.91,30.77,30.89,327402.0,30.1801,30.2683,30.1312,30.2487,327402.0
2020-09-28 10:20:00,30.9,30.95,30.84,30.92,255573.0,30.2585,30.3074,30.1997,30.2781,255573.0
2020-09-28 10:25:00,30.91,30.97,30.81,30.82,178818.0,30.2683,30.327,30.1703,30.1801,178818.0
2020-09-28 10:30:00,30.82,30.95,30.81,30.93,217466.0,30.1801,30.3074,30.1703,30.2879,217466.0
2020-09-28 10:35:00,30.94,30.96,30.74,30.77,277633.0,30.2976,30.3172,30.1018,30.1312,277633.0
2020-09-28 10:40:00,30.76,30.88,30.74,30.84,258075.0,30.1214,30.2389,30.1018,30.1997,258075.0
2020-09-28 10:45:00,30.84,30.95,30.74,30.95,246483.0,30.1997,30.3074,30.1018,30.3074,246483.0
2020-09-28 10:50:00,30.95,31.08,30.9,31.03,422871.0,30.3074,30.4347,30.2585,30.3858,422871.0
2020-09-28 10:55:00,31.02,31.09,30.98,31.08,252695.0,30.376,30.4445,30.3368,30.4347,252695.0
2020-09-28 11:00:00,31.08,31.12,31.05,31.06,226841.0,30.4347,30.4739,30.4054,30.4152,226841.0
2020-09-28 11:05:00,31.05,31.09,31.0,31.06,198041.0,30.4054,30.4445,30.3564,30.4152,198041.0
2020-09-28 11:10:00,31.07,31.17,31.05,31.14,232678.0,30.425,30.5229,30.4054,30.4935,232678.0
2020-09-28 11:15:00,31.15,31.2,31.1,31.19,160856.0,30.5033,30.5523,30.4543,30.5425,160856.0
2020-09-28 11:20:00,31.19,31.22,31.14,31.21,174802.0,30.5425,30.5718,30.4935,30.562,174802.0
2020-09-28 11:25:00,31.21,31.26,31.16,31.25,244920.0,30.562,30.611,30.5131,30.6012,244920.0
2020-09-28 11:30:00,31.25,31.36,31.22,31.32,312612.0,30.6012,30.7089,30.5718,30.6698,312612.0
2020-09-28 11:35:00,31.31,31.48,31.31,31.48,237532.0,30.66,30.8264,30.66,30.8264,237532.0
2020-09-28 11:40:00,31.48,31.48,31.37,31.4,294047.0,30.8264,30.8264,30.7187,30.7481,294047.0
2020-09-28 11:45:00,31.4,31.4,31.32,31.34,245052.0,30.7481,30.7481,30.6698,30.6893,245052.0
2020-09-28 11:50:00,31.34,31.4,31.27,31.37,247988.0,30.6893,30.7481,30.6208,30.7187,247988.0
2020-09-28 11:55:00,31.38,31.39,31.32,31.39,94570.0,30.7285,30.7383,30.6698,30.7383,94570.0
2020-09-28 12:00:00,31.38,31.45,31.35,31.42,297814.0,30.7285,30.7971,30.6991,30.7677,297814.0
2020-09-28 12:05:00,31.41,31.46,31.39,31.44,140003.0,30.7579,30.8069,30.7383,30.7873,140003.0
2020-09-28 12:10:00,31.44,31.49,31.41,31.46,126836.0,30.7873,30.8362,30.7579,30.8069,126836.0
2020-09-28 12:15:00,31.46,31.47,31.35,31.37,159842.0,30.8069,30.8166,30.6991,30.7187,159842.0
2020-09-28 12:20:00,31.38,31.49,31.34,31.47,202300.0,30.7285,30.8362,30.6893,30.8166,202300.0
2020-09-28 12:25:00,31.48,31.56,31.48,31.51,276497.0,30.8264,30.9048,30.8264,30.8558,276497.0
2020-09-28 12:30:00,31.51,31.54,31.43,31.44,161843.0,30.8558,30.8852,30.7775,30.7873,161843.0
2020-09-28 12:35:00,31.45,31.52,31.42,31.48,150072.0,30.7971,30.8656,30.7677,30.8264,150072.0
2020-09-28 12:40:00,31.49,31.55,31.48,31.52,136162.0,30.8362,30.895,30.8264,30.8656,136162.0
2020-09-28 12:45:00,31.53,31.59,31.51,31.59,145661.0,30.8754,30.9342,30.8558,30.9342,145661.0
2020-09-28 12:50:00,31.59,31.66,31.58,31.66,226909.0,30.9342,31.0027,30.9244,31.0027,226909.0
2020-09-28 12:55:00,31.66,31.75,31.64,31.75,181865.0,31.0027,31.0908,30.9831,31.0908,181865.0
2020-09-28 13:00:00,31.74,31.76,31.66,31.72,218446.0,31.081,31.1006,31.0027,31.0615,218446.0
2020-09-28 13:05:00,31.73,31.74,31.63,31.71,256154.0,31.0712,31.081,30.9733,31.0517,256154.0
2020-09-28 13:10:00,31.71,31.87,31.7,31.86,231740.0,31.0517,31.2083,31.0419,31.1985,231740.0
2020-09-28 13:15:00,31.86,31.96,31.82,31.84,277354.0,31.1985,31.2965,31.1594,31.179,277354.0
2020-09-28 13:20:00,31.84,31.85,31.68,31.71,289089.0,31.179,31.1888,31.0223,31.0517,289089.0
2020-09-28 13:25:00,31.7,31.75,31.65,31.67,203391.0,31.0419,31.0908,30.9929,31.0125,203391.0
2020-09-28 13:30:00,31.68,31.69,31.56,31.58,282196.0,31.0223,31.0321,30.9048,30.9244,282196.0
2020-09-28 13:35:00,31.59,31.62,31.48,31.54,181043.0,30.9342,30.9635,30.8264,30.8852,181043.0
2020-09-28 13:40:00,31.55,31.55,31.44,31.47,169840.0,30.895,30.895,30.7873,30.8166,169840.0
2020-09-28 13:45:00,31.48,31.48,31.4,31.47,202729.0,30.8264,30.8264,30.7481,30.8166,202729.0
2020-09-28 13:50:00,31.47,31.5,31.35,31.38,318163.0,30.8166,30.846,30.6991,30.7285,318163.0
2020-09-28 13:55:00,31.38,31.42,31.3,31.3,179209.0,30.7285,30.7677,30.6502,30.6502,179209.0
2020-09-28 14:00:00,31.3,31.43,31.26,31.43,319482.0,30.6502,30.7775,30.611,30.7775,319482.0
2020-09-28 14:05:00,31.42,31.5,31.37,31.48,171873.0,30.7677,30.846,30.7187,30.8264,171873.0
2020-09-28 14:10:00,31.47,31.52,31.45,31.46,233071.0,30.8166,30.8656,30.7971,30.8069,233071.0
2020-09-28 14:15:00,31.47,31.54,31.46,31.52,116223.0,30.8166,30.8852,30.8069,30.8656,116223.0
2020-09-28 14:20:00,31.52,31.54,31.41,31.41,125063.0,30.8656,30.8852,30.7579,30.7579,125063.0
2020-09-28 14:25:00,31.42,31.46,31.39,31.42,121881.0,30.7677,30.8069,30.7383,30.7677,121881.0
2020-09-28 14:30:00,31.42,31.51,31.41,31.51,113135.0,30.7677,30.8558,30.7579,30.8558,113135.0
2020-09-28 14:35:00,31.51,31.6,31.5,31.6,152934.0,30.8558,30.9439,30.846,30.9439,152934.0
2020-09-28 14:40:00,31.6,31.67,31.56,31.66,144909.0,30.9439,31.0125,30.9048,31.0027,144909.0
2020-09-28 14:45:00,31.67,31.74,31.63,31.71,182259.0,31.0125,31.081,30.9733,31.0517,182259.0
2020-09-28 14:50:00,31.71,31.74,31.58,31.71,222489.0,31.0517,31.081,30.9244,31.0517,222489.0
2020-09-28 14:55:00,31.7,31.73,31.65,31.69,109730.0,31.0419,31.0712,30.9929,31.0321,109730.0
2020-09-28 15:00:00,31.68,31.71,31.64,31.7,130800.0,31.0223,31.0517,30.9831,31.0419,130800.0
2020-09-28 15:05:00,31.7,31.74,31.6,31.61,104464.0,31.0419,31.081,30.9439,30.9537,104464.0
2020-09-28 15:10:00,31.62,31.67,31.57,31.65,137847.0,30.9635,31.0125,30.9146,30.9929,137847.0
2020-09-28 15:15:00,31.65,31.69,31.57,31.57,114605.0,30.9929,31.0321,30.9146,30.9146,114605.0
2020-09-28 15:20:00,31.58,31.58,31.47,31.5,215363.0,30.9244,30.9244,30.8166,30.846,215363.0
2020-09-28 15:25:00,31.49,31.57,31.48,31.55,177710.0,30.8362,30.9146,30.8264,30.895,177710.0
2020-09-28 15:30:00,31.54,31.54,31.42,31.43,264764.0,30.8852,30.8852,30.7677,30.7775,264764.0
2020-09-28 15:35:00,31.44,31.48,31.4,31.42,277335.0,30.7873,30.8264,30.7481,30.7677,277335.0
2020-09-28 15:40:00,31.41,31.49,31.41,31.47,237583.0,30.7579,30.8362,30.7579,30.8166,237583.0
2020-09-28 15:45:00,31.46,31.47,31.34,31.37,319294.0,30.8069,30.8166,30.6893,30.7187,319294.0
2020-09-28 15:50:00,31.36,31.4,31.3,31.36,414078.0,30.7089,30.7481,30.6502,30.7089,414078.0
2020-09-28 15:55:00,31.37,31.37,31.28,31.34,621608.0,30.7187,30.7187,30.6306,30.6893,621608.0
2020-09-29 09:30:00,31.1,31.11,30.78,30.94,633981.0,30.4543,30.4641,30.141,30.2976,633981.0
2020-09-29 09:35:00,30.94,31.06,30.86,30.9,358025.0,30.2976,30.4152,30.2193,30.2585,358025.0
2020-09-29 09:40:00,30.91,30.91,30.54,30.6,598999.0,30.2683,30.2683,29.906,29.9647,598999.0
2020-09-29 09:45:00,30.59,30.75,30.58,30.62,428416.0,29.9549,30.1116,29.9451,29.9843,428416.0
2020-09-29 09:50:00,30.61,30.69,30.47,30.65,424692.0,29.9745,30.0528,29.8374,30.0137,424692.0
2020-09-29 09:55:00,30.65,30.87,30.64,30.75,243243.0,30.0137,30.2291,30.0039,30.1116,243243.0
2020-09-29 10:00:00,30.75,30.93,30.68,30.93,303046.0,30.1116,30.2879,30.043,30.2879,303046.0
2020-09-29 10:05:00,30.92,30.96,30.75,30.9,349364.0,30.2781,30.3172,30.1116,30.2585,349364.0
2020-09-29 10:10:00,30.9,30.96,30.85,30.92,237614.0,30.2585,30.3172,30.2095,30.2781,237614.0
2020-09-29 10:15:00,30.93,31.02,30.9,30.94,189154.0,30.2879,30.376,30.2585,30.2976,189154.0
2020-09-29 10:20:00,30.94,31.02,30.91,30.99,152272.0,30.2976,30.376,30.2683,30.3466,152272.0
2020-09-29 10:25:00,30.99,31.01,30.9,30.92,97161.0,30.3466,30.3662,30.2585,30.2781,97161.0
2020-09-29 10:30:00,30.93,31.08,30.9,30.96,227829.0,30.2879,30.4347,30.2585,30.3172,227829.0
2020-09-29 10:35:00,30.96,30.96,30.84,30.87,195274.0,30.3172,30.3172,30.1997,30.2291,195274.0
2020-09-29 10:40:00,30.86,30.93,30.81,30.89,153001.0,30.2193,30.2879,30.1703,30.2487,153001.0
2020-09-29 10:45:00,30.89,30.98,30.82,30.98,127163.0,30.2487,30.3368,30.1801,30.3368,127163.0
2020-09-29 10:50:00,30.98,31.0,30.83,30.86,205500.0,30.3368,30.3564,30.1899,30.2193,205500.0
2020-09-29 10:55:00,30.86,30.87,30.66,30.68,199504.0,30.2193,30.2291,30.0235,30.043,199504.0
2020-09-29 11:00:00,30.68,30.71,30.55,30.58,262751.0,30.043,30.0724,29.9157,29.9451,262751.0
2020-09-29 11:05:00,30.58,30.65,30.54,30.63,216697.0,29.9451,30.0137,29.906,29.9941,216697.0
2020-09-29 11:10:00,30.63,30.67,30.55,30.57,244634.0,29.9941,30.0333,29.9157,29.9353,244634.0
2020-09-29 11:15:00,30.57,30.73,30.55,30.73,159502.0,29.9353,30.092,29.9157,30.092,159502.0
2020-09-29 11:20:00,30.72,30.72,30.59,30.63,124233.0,30.0822,30.0822,29.9549,29.9941,124233.0
2020-09-29 11:25:00,30.64,30.65,30.52,30.53,115670.0,30.0039,30.0137,29.8864,29.8962,115670.0
2020-09-29 11:30:00,30.52,30.56,30.45,30.55,134532.0,29.8864,29.9255,29.8178,29.9157,134532.0
2020-09-29 11:35:00,30.55,30.62,30.5,30.62,116741.0,29.9157,29.9843,29.8668,29.9843,116741.0
2020-09-29 11:40:00,30.62,30.64,30.41,30.42,303639.0,29.9843,30.0039,29.7787,29.7884,303639.0
2020-09-29 11:45:00,30.43,30.46,30.33,30.37,132262.0,29.7982,29.8276,29.7003,29.7395,132262.0
2020-09-29 11:50:00,30.37,30.38,30.32,30.37,133287.0,29.7395,29.7493,29.6905,29.7395,133287.0
2020-09-29 11:55:00,30.36,30.46,30.36,30.39,190860.0,29.7297,29.8276,29.7297,29.7591,190860.0
2020-09-29 12:00:00,30.39,30.41,30.3,30.32,135633.0,29.7591,29.7787,29.6709,29.6905,135633.0
2020-09-29 12:05:00,30.32,30.44,30.3,30.43,171566.0,29.6905,29.808,29.6709,29.7982,171566.0
2020-09-29 12:10:00,30.43,30.44,30.39,30.4,89265.0,29.7982,29.808,29.7591,29.7689,89265.0
2020-09-29 12:15:00,30.4,30.48,30.36,30.46,129783.0,29.7689,29.8472,29.7297,29.8276,129783.0
2020-09-29 12:20:00,30.46,30.48,30.4,30.41,136338.0,29.8276,29.8472,29.7689,29.7787,136338.0
2020-09-29 12:25:00,30.41,30.53,30.39,30.49,95234.0,29.7787,29.8962,29.7591,29.857,95234.0
2020-09-29 12:30:00,30.49,30.49,30.4,30.41,132218.0,29.857,29.857,29.7689,29.7787,132218.0
2020-09-29 12:35:00,30.41,30.49,30.4,30.49,80686.0,29.7787,29.857,29.7689,29.857,80686.0
2020-09-29 12:40:00,30.48,30.48,30.4,30.4,82590.0,29.8472,29.8472,29.7689,29.7689,82590.0
2020-09-29 12:45:00,30.41,30.46,30.36,30.44,107868.0,29.7787,29.8276,29.7297,29.808,107868.0
2020-09-29 12:50:00,30.44,30.47,30.41,30.46,36103.0,29.808,29.8374,29.7787,29.8276,36103.0
2020-09-29 12:55:00,30.47,30.48,30.42,30.45,65790.0,29.8374,29.8472,29.7884,29.8178,65790.0
2020-09-29 13:00:00,30.44,30.47,30.43,30.46,42307.0,29.808,29.8374,29.7982,29.8276,42307.0
2020-09-29 13:05:00,30.45,30.45,30.3,30.32,101505.0,29.8178,29.8178,29.6709,29.6905,101505.0
2020-09-29 13:10:00,30.32,30.35,30.3,30.34,85952.0,29.6905,29.7199,29.6709,29.7101,85952.0
2020-09-29 13:15:00,30.35,30.43,30.33,30.41,88629.0,29.7199,29.7982,29.7003,29.7787,88629.0
2020-09-29 13:20:00,30.42,30.46,30.4,30.42,68427.0,29.7884,29.8276,29.7689,29.7884,68427.0
2020-09-29 13:25:00,30.42,30.46,30.39,30.46,91144.0,29.7884,29.8276,29.7591,29.8276,91144.0
2020-09-29 13:30:00,30.46,30.5,30.45,30.49,66928.0,29.8276,29.8668,29.8178,29.857,66928.0
2020-09-29 13:35:00,30.5,30.54,30.48,30.49,79284.0,29.8668,29.906,29.8472,29.857,79284.0
2020-09-29 13:40:00,30.49,30.53,30.47,30.49,114803.0,29.857,29.8962,29.8374,29.857,114803.0
2020-09-29 13:45:00,30.49,30.51,30.47,30.5,46969.0,29.857,29.8766,29.8374,29.8668,46969.0
2020-09-29 13:50:00,30.49,30.63,30.49,30.61,151021.0,29.857,29.9941,29.857,29.9745,151021.0
2020-09-29 13:55:00,30.6,30.61,30.54,30.55,60115.0,29.9647,29.9745,29.906,29.9157,60115.0
2020-09-29 14:00:00,30.56,30.62,30.56,30.58,59981.0,29.9255,29.9843,29.9255,29.9451,59981.0
2020-09-29 14:05:00,30.57,30.59,30.54,30.57,58177.0,29.9353,29.9549,29.906,29.9353,58177.0
2020-09-29 14:10:00,30.57,30.61,30.56,30.61,93196.0,29.9353,29.9745,29.9255,29.9745,93196.0
2020-09-29 14:15:00,30.61,30.7,30.6,30.7,160418.0,29.9745,30.0626,29.9647,30.0626,160418.0
2020-09-29 14:20:00,30.69,30.73,30.66,30.72,140848.0,30.0528,30.092,30.0235,30.0822,140848.0
2020-09-29 14:25:00,30.71,30.81,30.7,30.76,190274.0,30.0724,30.1703,30.0626,30.1214,190274.0
2020-09-29 14:30:00,30.76,30.81,30.72,30.78,203102.0,30.1214,30.1703,30.0822,30.141,203102.0
2020-09-29 14:35:00,30.78,30.78,30.72,30.76,101788.0,30.141,30.141,30.0822,30.1214,101788.0
2020-09-29 14:40:00,30.76,30.76,30.67,30.68,99782.0,30.1214,30.1214,30.0333,30.043,99782.0
2020-09-29 14:45:00,30.68,30.69,30.61,30.64,93953.0,30.043,30.0528,29.9745,30.0039,93953.0
2020-09-29 14:50:00,30.65,30.68,30.62,30.65,82001.0,30.0137,30.043,29.9843,30.0137,82001.0
2020-09-29 14:55:00,30.65,30.68,30.62,30.64,72923.0,30.0137,30.043,29.9843,30.0039,72923.0
2020-09-29 15:00:00,30.64,30.66,30.61,30.63,50943.0,30.0039,30.0235,29.9745,29.9941,50943.0
2020-09-29 15:05:00,30.63,30.67,30.62,30.66,80875.0,29.9941,30.0333,29.9843,30.0235,80875.0
2020-09-29 15:10:00,30.66,30.73,30.66,30.7,84494.0,30.0235,30.092,30.0235,30.0626,84494.0
2020-09-29 15:15:00,30.69,30.8,30.65,30.78,132164.0,30.0528,30.1606,30.0137,30.141,132164.0
2020-09-29 15:20:00,30.77,30.78,30.68,30.74,145798.0,30.1312,30.141,30.043,30.1018,145798.0
2020-09-29 15:25:00,30.74,30.74,30.66,30.7,96277.0,30.1018,30.1018,30.0235,30.0626,96277.0
2020-09-29 15:30:00,30.7,30.76,30.68,30.72,104519.0,30.0626,30.1214,30.043,30.0822,104519.0
2020-09-29 15:35:00,30.72,30.73,30.61,30.63,236600.0,30.0822,30.092,29.9745,29.9941,236600.0
2020-09-29 15:40:00,30.63,30.64,30.6,30.62,154504.0,29.9941,30.0039,29.9647,29.9843,154504.0
2020-09-29 15:45:00,30.63,30.71,30.61,30.7,237127.0,29.9941,30.0724,29.9745,30.0626,237127.0
2020-09-29 15:50:00,30.7,30.75,30.67,30.75,250195.0,30.0626,30.1116,30.0333,30.1116,250195.0
2020-09-29 15:55:00,30.75,30.75,30.61,30.61,448535.0,30.1116,30.1116,29.9745,29.9745,448535.0
2020-09-30 09:30:00,30.99,31.7,30.97,31.69,807483.0,30.3466,31.0419,30.327,31.0321,807483.0
2020-09-30 09:35:00,31.69,31.69,31.36,31.62,497914.0,31.0321,31.0321,30.7089,30.9635,497914.0
2020-09-30 09:40:00,31.61,31.74,31.51,31.62,367107.0,30.9537,31.081,30.8558,30.9635,367107.0
2020-09-30 09:45:00,31.62,31.66,31.48,31.58,310017.0,30.9635,31.0027,30.8264,30.9244,310017.0
2020-09-30 09:50:00,31.57,31.67,31.48,31.55,357632.0,30.9146,31.0125,30.8264,30.895,357632.0
2020-09-30 09:55:00,31.55,31.68,31.53,31.6,291674.0,30.895,31.0223,30.8754,30.9439,291674.0
2020-09-30 10:00:00,31.61,31.85,31.53,31.82,358222.0,30.9537,31.1888,30.8754,31.1594,358222.0
2020-09-30 10:05:00,31.81,31.83,31.6,31.65,269704.0,31.1496,31.1692,30.9439,30.9929,269704.0
2020-09-30 10:10:00,31.66,31.71,31.37,31.46,428378.0,31.0027,31.0517,30.7187,30.8069,428378.0
2020-09-30 10:15:00,31.47,31.59,31.44,31.44,261765.0,30.8166,30.9342,30.7873,30.7873,261765.0
2020-09-30 10:20:00,31.44,31.51,31.38,31.46,163776.0,30.7873,30.8558,30.7285,30.8069,163776.0
2020-09-30 10:25:00,31.45,31.48,31.37,31.44,193629.0,30.7971,30.8264,30.7187,30.7873,193629.0
2020-09-30 10:30:00,31.44,31.49,31.36,31.48,148090.0,30.7873,30.8362,30.7089,30.8264,148090.0
2020-09-30 10:35:00,31.48,31.65,31.48,31.64,186273.0,30.8264,30.9929,30.8264,30.9831,186273.0
2020-09-30 10:40:00,31.64,31.72,31.57,31.7,173701.0,30.9831,31.0615,30.9146,31.0419,173701.0
2020-09-30 10:45:00,31.7,31.76,31.65,31.67,189860.0,31.0419,31.1006,30.9929,31.0125,189860.0
2020-09-30 10:50:00,31.66,31.74,31.61,31.69,111257.0,31.0027,31.081,30.9537,31.0321,111257.0
2020-09-30 10:55:00,31.69,31.71,31.6,31.61,109173.0,31.0321,31.0517,30.9439,30.9537,109173.0
2020-09-30 11:00:00,31.62,31.64,31.44,31.44,159740.0,30.9635,30.9831,30.7873,30.7873,159740.0
2020-09-30 11:05:00,31.44,31.46,31.36,31.42,132381.0,30.7873,30.8069,30.7089,30.7677,132381.0
2020-09-30 11:10:00,31.41,31.42,31.17,31.2,257214.0,30.7579,30.7677,30.5229,30.5523,257214.0
2020-09-30 11:15:00,31.21,31.26,31.15,31.19,171248.0,30.562,30.611,30.5033,30.5425,171248.0
2020-09-30 11:20:00,31.19,31.25,31.17,31.18,141483.0,30.5425,30.6012,30.5229,30.5327,141483.0
2020-09-30 11:25:00,31.18,31.22,31.09,31.11,152920.0,30.5327,30.5718,30.4445,30.4641,152920.0
2020-09-30 11:30:00,31.12,31.27,31.11,31.19,207199.0,30.4739,30.6208,30.4641,30.5425,207199.0
2020-09-30 11:35:00,31.18,31.28,31.17,31.19,109410.0,30.5327,30.6306,30.5229,30.5425,109410.0
2020-09-30 11:40:00,31.19,31.24,31.17,31.21,82550.0,30.5425,30.5914,30.5229,30.562,82550.0
2020-09-30 11:45:00,31.22,31.29,31.21,31.27,79779.0,30.5718,30.6404,30.562,30.6208,79779.0
2020-09-30 11:50:00,31.26,31.27,31.15,31.21,54984.0,30.611,30.6208,30.5033,30.562,54984.0
2020-09-30 11:55:00,31.21,31.21,31.14,31.14,76698.0,30.562,30.562,30.4935,30.4935,76698.0
2020-09-30 12:00:00,31.15,31.2,31.12,31.14,101109.0,30.5033,30.5523,30.4739,30.4935,101109.0
2020-09-30 12:05:00,31.14,31.16,31.1,31.12,87994.0,30.4935,30.5131,30.4543,30.4739,87994.0
2020-09-30 12:10:00,31.11,31.13,31.08,31.11,45425.0,30.4641,30.4837,30.4347,30.4641,45425.0
2020-09-30 12:15:00,31.11,31.11,31.03,31.06,73103.0,30.4641,30.4641,30.3858,30.4152,73103.0
2020-09-30 12:20:00,31.06,31.18,31.06,31.17,99632.0,30.4152,30.5327,30.4152,30.5229,99632.0
2020-09-30 12:25:00,31.16,31.23,31.13,31.18,99689.0,30.5131,30.5816,30.4837,30.5327,99689.0
2020-09-30 12:30:00,31.18,31.2,31.1,31.12,98284.0,30.5327,30.5523,30.4543,30.4739,98284.0
2020-09-30 12:35:00,31.11,31.15,31.07,31.14,102318.0,30.4641,30.5033,30.425,30.4935,102318.0
2020-09-30 12:40:00,31.14,31.15,31.04,31.06,107459.0,30.4935,30.5033,30.3956,30.4152,107459.0
2020-09-30 12:45:00,31.07,31.13,31.06,31.1,73930.0,30.425,30.4837,30.4152,30.4543,73930.0
2020-09-30 12:50:00,31.1,31.13,31.06,31.06,76645.0,30.4543,30.4837,30.4152,30.4152,76645.0
2020-09-30 12:55:00,31.07,31.24,31.06,31.23,136609.0,30.425,30.5914,30.4152,30.5816,136609.0
2020-09-30 13:00:00,31.22,31.22,31.12,31.13,158572.0,30.5718,30.5718,30.4739,30.4837,158572.0
2020-09-30 13:05:00,31.13,31.18,31.1,31.13,87093.0,30.4837,30.5327,30.4543,30.4837,87093.0
2020-09-30 13:10:00,31.13,31.14,31.08,31.12,51306.0,30.4837,30.4935,30.4347,30.4739,51306.0
2020-09-30 13:15:00,31.13,31.16,31.1,31.12,94528.0,30.4837,30.5131,30.4543,30.4739,94528.0
2020-09-30 13:20:00,31.11,31.2,31.11,31.19,59991.0,30.4641,30.5523,30.4641,30.5425,59991.0
2020-09-30 13:25:00,31.2,31.21,31.15,31.16,76161.0,30.5523,30.562,30.5033,30.5131,76161.0
2020-09-30 13:30:00,31.16,31.26,31.16,31.26,129515.0,30.5131,30.611,30.5131,30.611,129515.0
2020-09-30 13:35:00,31.26,31.26,31.15,31.15,135112.0,30.611,30.611,30.5033,30.5033,135112.0
2020-09-30 13:40:00,31.15,31.21,31.15,31.16,39409.0,30.5033,30.562,30.5033,30.5131,39409.0
2020-09-30 13:45:00,31.17,31.17,31.07,31.08,102325.0,30.5229,30.5229,30.425,30.4347,102325.0
2020-09-30 13:50:00,31.08,31.13,31.04,31.05,120865.0,30.4347,30.4837,30.3956,30.4054,120865.0
2020-09-30 13:55:00,31.05,31.08,31.0,31.05,73316.0,30.4054,30.4347,30.3564,30.4054,73316.0
2020-09-30 14:00:00,31.06,31.09,31.02,31.04,60374.0,30.4152,30.4445,30.376,30.3956,60374.0
2020-09-30 14:05:00,31.03,31.08,31.0,31.08,168014.0,30.3858,30.4347,30.3564,30.4347,168014.0
2020-09-30 14:10:00,31.08,31.12,31.03,31.11,99218.0,30.4347,30.4739,30.3858,30.4641,99218.0
2020-09-30 14:15:00,31.11,31.14,31.08,31.09,52089.0,30.4641,30.4935,30.4347,30.4445,52089.0
2020-09-30 14:20:00,31.09,31.15,30.86,30.9,331793.0,30.4445,30.5033,30.2193,30.2585,331793.0
2020-09-30 14:25:00,30.9,30.91,30.76,30.8,258060.0,30.2585,30.2683,30.1214,30.1606,258060.0
2020-09-30 14:30:00,30.79,30.89,30.72,30.82,170154.0,30.1508,30.2487,30.0822,30.1801,170154.0
2020-09-30 14:35:00,30.82,30.84,30.64,30.66,208557.0,30.1801,30.1997,30.0039,30.0235,208557.0
2020-09-30 14:40:00,30.66,30.7,30.54,30.58,212962.0,30.0235,30.0626,29.906,29.9451,212962.0
2020-09-30 14:45:00,30.57,30.61,30.49,30.52,207754.0,29.9353,29.9745,29.857,29.8864,207754.0
2020-09-30 14:50:00,30.52,30.68,30.51,30.63,197587.0,29.8864,30.043,29.8766,29.9941,197587.0
2020-09-30 14:55:00,30.62,30.8,30.58,30.78,169971.0,29.9843,30.1606,29.9451,30.141,169971.0
2020-09-30 15:00:00,30.78,30.86,30.68,30.69,210658.0,30.141,30.2193,30.043,30.0528,210658.0
2020-09-30 15:05:00,30.69,30.81,30.67,30.76,124991.0,30.0528,30.1703,30.0333,30.1214,124991.0
2020-09-30 15:10:00,30.75,30.76,30.58,30.59,195610.0,30.1116,30.1214,29.9451,29.9549,195610.0
2020-09-30 15:15:00,30.58,30.65,30.5,30.52,187058.0,29.9451,30.0137,29.8668,29.8864,187058.0
2020-09-30 15:20:00,30.53,30.64,30.48,30.63,184660.0,29.8962,30.0039,29.8472,29.9941,184660.0
2020-09-30 15:25:00,30.62,30.68,30.57,30.68,141250.0,29.9843,30.043,29.9353,30.043,141250.0
2020-09-30 15:30:00,30.66,30.66,30.56,30.59,136425.0,30.0235,30.0235,29.9255,29.9549,136425.0
2020-09-30 15:35:00,30.59,30.65,30.56,30.6,114981.0,29.9549,30.0137,29.9255,29.9647,114981.0
2020-09-30 15:40:00,30.6,30.64,30.54,30.62,199702.0,29.9647,30.0039,29.906,29.9843,199702.0
2020-09-30 15:45:00,30.61,30.7,30.6,30.67,206938.0,29.9745,30.0626,29.9647,30.0333,206938.0
2020-09-30 15:50:00,30.67,30.73,30.64,30.7,254343.0,30.0333,30.092,30.0039,30.0626,254343.0
2020-09-30 15:55:00,30.69,30.7,30.58,30.58,542308.0,30.0528,30.0626,29.9451,29.9451,542308.0
2020-10-01 09:30:00,30.99,31.03,30.76,30.86,555726.0,30.3466,30.3858,30.1214,30.2193,555726.0
2020-10-01 09:35:00,30.87,31.31,30.87,31.23,557627.0,30.2291,30.66,30.2291,30.5816,557627.0
2020-10-01 09:40:00,31.24,31.36,31.13,31.19,428431.0,30.5914,30.7089,30.4837,30.5425,428431.0
2020-10-01 09:45:00,31.18,31.18,30.87,31.0,410128.0,30.5327,30.5327,30.2291,30.3564,410128.0
2020-10-01 09:50:00,31.0,31.0,30.8,30.83,224516.0,30.3564,30.3564,30.1606,30.1899,224516.0
2020-10-01 09:55:00,30.83,31.0,30.77,30.8,263300.0,30.1899,30.3564,30.1312,30.1606,263300.0
2020-10-01 10:00:00,30.79,30.82,30.57,30.68,398599.0,30.1508,30.1801,29.9353,30.043,398599.0
2020-10-01 10:05:00,30.67,30.7,30.6,30.69,193336.0,30.0333,30.0626,29.9647,30.0528,193336.0
2020-10-01 10:10:00,30.7,30.86,30.68,30.85,186185.0,30.0626,30.2193,30.043,30.2095,186185.0
2020-10-01 10:15:00,30.85,30.97,30.83,30.88,266650.0,30.2095,30.327,30.1899,30.2389,266650.0
2020-10-01 10:20:00,30.89,31.02,30.87,30.97,156486.0,30.2487,30.376,30.2291,30.327,156486.0
2020-10-01 10:25:00,30.96,31.0,30.87,30.98,169284.0,30.3172,30.3564,30.2291,30.3368,169284.0
2020-10-01 10:30:00,30.98,31.03,30.89,31.02,116355.0,30.3368,30.3858,30.2487,30.376,116355.0
2020-10-01 10:35:00,31.02,31.12,31.01,31.04,160651.0,30.376,30.4739,30.3662,30.3956,160651.0
2020-10-01 10:40:00,31.03,31.05,30.97,30.98,96147.0,30.3858,30.4054,30.327,30.3368,96147.0
2020-10-01 10:45:00,30.99,31.0,30.85,30.88,175985.0,30.3466,30.3564,30.2095,30.2389,175985.0
2020-10-01 10:50:00,30.88,30.9,30.82,30.85,91206.0,30.2389,30.2585,30.1801,30.2095,91206.0
2020-10-01 10:55:00,30.85,30.88,30.78,30.86,84583.0,30.2095,30.2389,30.141,30.2193,84583.0
2020-10-01 11:00:00,30.86,30.93,30.8,30.91,165412.0,30.2193,30.2879,30.1606,30.2683,165412.0
2020-10-01 11:05:00,30.9,30.92,30.83,30.86,112219.0,30.2585,30.2781,30.1899,30.2193,112219.0
2020-10-01 11:10:00,30.85,30.91,30.81,30.9,85867.0,30.2095,30.2683,30.1703,30.2585,85867.0
2020-10-01 11:15:00,30.89,30.97,30.85,30.87,93616.0,30.2487,30.327,30.2095,30.2291,93616.0
2020-10-01 11:20:00,30.88,31.0,30.87,30.99,77145.0,30.2389,30.3564,30.2291,30.3466,77145.0
2020-10-01 11:25:00,30.99,31.0,30.85,30.89,136397.0,30.3466,30.3564,30.2095,30.2487,136397.0
2020-10-01 11:30:00,30.9,30.96,30.87,30.96,50051.0,30.2585,30.3172,30.2291,30.3172,50051.0
2020-10-01 11:35:00,30.95,30.96,30.88,30.92,81018.0,30.3074,30.3172,30.2389,30.2781,81018.0
2020-10-01 11:40:00,30.92,30.95,30.87,30.94,76333.0,30.2781,30.3074,30.2291,30.2976,76333.0
2020-10-01 11:45:00,30.95,31.01,30.94,30.96,160187.0,30.3074,30.3662,30.2976,30.3172,160187.0
2020-10-01 11:50:00,30.96,30.98,30.91,30.96,85537.0,30.3172,30.3368,30.2683,30.3172,85537.0
2020-10-01 11:55:00,30.96,30.98,30.93,30.96,59059.0,30.3172,30.3368,30.2879,30.3172,59059.0
2020-10-01 12:00:00,30.96,30.96,30.91,30.95,52995.0,30.3172,30.3172,30.2683,30.3074,52995.0
2020-10-01 12:05:00,30.95,31.01,30.93,30.94,66771.0,30.3074,30.3662,30.2879,30.2976,66771.0
2020-10-01 12:10:00,30.94,30.95,30.89,30.91,80141.0,30.2976,30.3074,30.2487,30.2683,80141.0
2020-10-01 12:15:00,30.91,30.91,30.82,30.82,95827.0,30.2683,30.2683,30.1801,30.1801,95827.0
2020-10-01 12:20:00,30.82,30.85,30.76,30.8,108343.0,30.1801,30.2095,30.1214,30.1606,108343.0
2020-10-01 12:25:00,30.8,30.83,30.79,30.82,69061.0,30.1606,30.1899,30.1508,30.1801,69061.0
2020-10-01 12:30:00,30.82,30.85,30.81,30.82,78984.0,30.1801,30.2095,30.1703,30.1801,78984.0
2020-10-01 12:35:00,30.81,30.82,30.76,30.82,61658.0,30.1703,30.1801,30.1214,30.1801,61658.0
2020-10-01 12:40:00,30.82,30.94,30.81,30.92,138842.0,30.1801,30.2976,30.1703,30.2781,138842.0
2020-10-01 12:45:00,30.93,30.93,30.85,30.88,60658.0,30.2879,30.2879,30.2095,30.2389,60658.0
2020-10-01 12:50:00,30.88,30.89,30.85,30.87,40403.0,30.2389,30.2487,30.2095,30.2291,40403.0
2020-10-01 12:55:00,30.87,30.88,30.84,30.86,41327.0,30.2291,30.2389,30.1997,30.2193,41327.0
2020-10-01 13:00:00,30.87,30.92,30.87,30.89,66269.0,30.2291,30.2781,30.2291,30.2487,66269.0
2020-10-01 13:05:00,30.88,30.98,30.87,30.96,73766.0,30.2389,30.3368,30.2291,30.3172,73766.0
2020-10-01 13:10:00,30.96,30.99,30.95,30.96,51168.0,30.3172,30.3466,30.3074,30.3172,51168.0
2020-10-01 13:15:00,30.95,30.97,30.89,30.93,59414.0,30.3074,30.327,30.2487,30.2879,59414.0
2020-10-01 13:20:00,30.92,30.99,30.92,30.99,46865.0,30.2781,30.3466,30.2781,30.3466,46865.0
2020-10-01 13:25:00,30.99,30.99,30.92,30.93,92848.0,30.3466,30.3466,30.2781,30.2879,92848.0
2020-10-01 13:30:00,30.93,30.94,30.9,30.93,47695.0,30.2879,30.2976,30.2585,30.2879,47695.0
2020-10-01 13:35:00,30.94,30.98,30.93,30.95,42064.0,30.2976,30.3368,30.2879,30.3074,42064.0
2020-10-01 13:40:00,30.95,30.98,30.93,30.95,47044.0,30.3074,30.3368,30.2879,30.3074,47044.0
2020-10-01 13:45:00,30.95,30.98,30.91,30.92,62774.0,30.3074,30.3368,30.2683,30.2781,62774.0
2020-10-01 13:50:00,30.91,30.95,30.9,30.93,46509.0,30.2683,30.3074,30.2585,30.2879,46509.0
2020-10-01 13:55:00,30.94,30.99,30.8,30.84,161024.0,30.2976,30.3466,30.1606,30.1997,161024.0
2020-10-01 14:00:00,30.85,30.89,30.67,30.77,248410.0,30.2095,30.2487,30.0333,30.1312,248410.0
2020-10-01 14:05:00,30.77,30.77,30.64,30.67,192858.0,30.1312,30.1312,30.0039,30.0333,192858.0
2020-10-01 14:10:00,30.67,30.7,30.62,30.66,127640.0,30.0333,30.0626,29.9843,30.0235,127640.0
2020-10-01 14:15:00,30.66,30.69,30.62,30.68,153231.0,30.0235,30.0528,29.9843,30.043,153231.0
2020-10-01 14:20:00,30.68,30.84,30.67,30.82,181110.0,30.043,30.1997,30.0333,30.1801,181110.0
2020-10-01 14:25:00,30.82,30.91,30.81,30.9,123125.0,30.1801,30.2683,30.1703,30.2585,123125.0
2020-10-01 14:30:00,30.9,30.93,30.83,30.86,184886.0,30.2585,30.2879,30.1899,30.2193,184886.0
2020-10-01 14:35:00,30.87,30.9,30.84,30.88,129553.0,30.2291,30.2585,30.1997,30.2389,129553.0
2020-10-01 14:40:00,30.88,30.89,30.82,30.87,73062.0,30.2389,30.2487,30.1801,30.2291,73062.0
2020-10-01 14:45:00,30.86,30.86,30.78,30.82,110839.0,30.2193,30.2193,30.141,30.1801,110839.0
2020-10-01 14:50:00,30.82,30.87,30.81,30.83,77966.0,30.1801,30.2291,30.1703,30.1899,77966.0
2020-10-01 14:55:00,30.83,30.85,30.8,30.81,39906.0,30.1899,30.2095,30.1606,30.1703,39906.0
2020-10-01 15:00:00,30.81,30.91,30.8,30.9,148913.0,30.1703,30.2683,30.1606,30.2585,148913.0
2020-10-01 15:05:00,30.9,30.92,30.84,30.9,78521.0,30.2585,30.2781,30.1997,30.2585,78521.0
2020-10-01 15:10:00,30.9,30.94,30.88,30.88,93142.0,30.2585,30.2976,30.2389,30.2389,93142.0
2020-10-01 15:15:00,30.89,30.91,30.83,30.85,72450.0,30.2487,30.2683,30.1899,30.2095,72450.0
2020-10-01 15:20:00,30.85,30.86,30.78,30.83,71369.0,30.2095,30.2193,30.141,30.1899,71369.0
2020-10-01 15:25:00,30.82,30.84,30.78,30.84,67236.0,30.1801,30.1997,30.141,30.1997,67236.0
2020-10-01 15:30:00,30.83,30.87,30.81,30.87,89176.0,30.1899,30.2291,30.1703,30.2291,89176.0
2020-10-01 15:35:00,30.88,30.92,30.85,30.9,113676.0,30.2389,30.2781,30.2095,30.2585,113676.0
2020-10-01 15:40:00,30.91,30.92,30.84,30.85,84785.0,30.2683,30.2781,30.1997,30.2095,84785.0
2020-10-01 15:45:00,30.85,30.89,30.82,30.88,101326.0,30.2095,30.2487,30.1801,30.2389,101326.0
2020-10-01 15:50:00,30.88,31.04,30.88,31.03,359672.0,30.2389,30.3956,30.2389,30.3858,359672.0
2020-10-01 15:55:00,31.03,31.12,31.01,31.09,451381.0,30.3858,30.4739,30.3662,30.4445,451381.0
2020-10-02 09:30:00,29.75,30.34,29.61,30.24,1115704.0,29.1324,29.7101,28.9953,29.6122,1115704.0
2020-10-02 09:35:00,30.23,30.35,30.09,30.3,416379.0,29.6024,29.7199,29.4653,29.6709,416379.0
2020-10-02 09:40:00,30.3,30.41,30.19,30.21,344942.0,29.6709,29.7787,29.5632,29.5828,344942.0
2020-10-02 09:45:00,30.2,30.23,30.05,30.18,379583.0,29.573,29.6024,29.4261,29.5534,379583.0
2020-10-02 09:50:00,30.18,30.27,30.04,30.04,319515.0,29.5534,29.6416,29.4163,29.4163,319515.0
2020-10-02 09:55:00,30.03,30.17,30.02,30.13,218582.0,29.4065,29.5436,29.3968,29.5045,218582.0
2020-10-02 10:00:00,30.13,30.24,30.12,30.21,211183.0,29.5045,29.6122,29.4947,29.5828,211183.0
2020-10-02 10:05:00,30.22,30.41,30.22,30.4,281954.0,29.5926,29.7787,29.5926,29.7689,281954.0
2020-10-02 10:10:00,30.41,30.65,30.41,30.52,415068.0,29.7787,30.0137,29.7787,29.8864,415068.0
2020-10-02 10:15:00,30.51,30.63,30.49,30.54,367435.0,29.8766,29.9941,29.857,29.906,367435.0
2020-10-02 10:20:00,30.55,30.55,30.45,30.48,196209.0,29.9157,29.9157,29.8178,29.8472,196209.0
2020-10-02 10:25:00,30.49,30.57,30.46,30.52,127721.0,29.857,29.9353,29.8276,29.8864,127721.0
2020-10-02 10:30:00,30.51,30.55,30.45,30.54,113637.0,29.8766,29.9157,29.8178,29.906,113637.0
2020-10-02 10:35:00,30.53,30.53,30.36,30.38,158511.0,29.8962,29.8962,29.7297,29.7493,158511.0
2020-10-02 10:40:00,30.38,30.41,30.31,30.33,163031.0,29.7493,29.7787,29.6807,29.7003,163031.0
2020-10-02 10:45:00,30.33,30.48,30.3,30.43,179913.0,29.7003,29.8472,29.6709,29.7982,179913.0
2020-10-02 10:50:00,30.44,30.44,30.36,30.38,85391.0,29.808,29.808,29.7297,29.7493,85391.0
2020-10-02 10:55:00,30.38,30.44,30.35,30.35,143468.0,29.7493,29.808,29.7199,29.7199,143468.0
2020-10-02 11:00:00,30.35,30.44,30.34,30.39,103125.0,29.7199,29.808,29.7101,29.7591,103125.0
2020-10-02 11:05:00,30.4,30.49,30.36,30.45,87806.0,29.7689,29.857,29.7297,29.8178,87806.0
2020-10-02 11:10:00,30.43,30.46,30.35,30.36,198810.0,29.7982,29.8276,29.7199,29.7297,198810.0
2020-10-02 11:15:00,30.36,30.36,30.26,30.34,249407.0,29.7297,29.7297,29.6318,29.7101,249407.0
2020-10-02 11:20:00,30.33,30.38,30.32,30.38,111844.0,29.7003,29.7493,29.6905,29.7493,111844.0
2020-10-02 11:25:00,30.39,30.5,30.37,30.5,166789.0,29.7591,29.8668,29.7395,29.8668,166789.0
2020-10-02 11:30:00,30.5,30.51,30.4,30.45,89829.0,29.8668,29.8766,29.7689,29.8178,89829.0
2020-10-02 11:35:00,30.45,30.51,30.45,30.46,57299.0,29.8178,29.8766,29.8178,29.8276,57299.0
2020-10-02 11:40:00,30.46,30.51,30.45,30.46,135136.0,29.8276,29.8766,29.8178,29.8276,135136.0
2020-10-02 11:45:00,30.45,30.48,30.42,30.48,52885.0,29.8178,29.8472,29.7884,29.8472,52885.0
2020-10-02 11:50:00,30.48,30.5,30.45,30.46,72203.0,29.8472,29.8668,29.8178,29.8276,72203.0
2020-10-02 11:55:00,30.45,30.47,30.4,30.46,127906.0,29.8178,29.8374,29.7689,29.8276,127906.0
2020-10-02 12:00:00,30.45,30.49,30.41,30.42,72328.0,29.8178,29.857,29.7787,29.7884,72328.0
2020-10-02 12:05:00,30.41,31.68,30.37,31.65,1948681.0,29.7787,31.0223,29.7395,30.9929,1948681.0
2020-10-02 12:10:00,31.67,31.77,31.27,31.54,1104637.0,31.0125,31.1104,30.6208,30.8852,1104637.0
2020-10-02 12:15:00,31.53,32.28,31.53,32.27,1929825.0,30.8754,31.6098,30.8754,31.6,1929825.0
2020-10-02 12:20:00,32.27,32.3,31.67,31.85,1327096.0,31.6,31.6294,31.0125,31.1888,1327096.0
2020-10-02 12:25:00,31.86,32.01,31.77,31.85,678329.0,31.1985,31.3454,31.1104,31.1888,678329.0
2020-10-02 12:30:00,31.83,31.9,31.7,31.77,417688.0,31.1692,31.2377,31.0419,31.1104,417688.0
2020-10-02 12:35:00,31.77,32.06,31.74,31.98,471610.0,31.1104,31.3944,31.081,31.3161,471610.0
2020-10-02 12:40:00,31.97,31.98,31.85,31.94,304504.0,31.3063,31.3161,31.1888,31.2769,304504.0
2020-10-02 12:45:00,31.94,31.96,31.75,31.81,299973.0,31.2769,31.2965,31.0908,31.1496,299973.0
2020-10-02 12:50:00,31.8,31.9,31.75,31.85,268915.0,31.1398,31.2377,31.0908,31.1888,268915.0
2020-10-02 12:55:00,31.86,31.88,31.7,31.8,329624.0,31.1985,31.2181,31.0419,31.1398,329624.0
2020-10-02 13:00:00,31.8,31.86,31.66,31.67,328134.0,31.1398,31.1985,31.0027,31.0125,328134.0
2020-10-02 13:05:00,31.67,31.71,31.59,31.67,223230.0,31.0125,31.0517,30.9342,31.0125,223230.0
2020-10-02 13:10:00,31.67,31.8,31.66,31.72,164519.0,31.0125,31.1398,31.0027,31.0615,164519.0
2020-10-02 13:15:00,31.73,31.74,31.62,31.69,96649.0,31.0712,31.081,30.9635,31.0321,96649.0
2020-10-02 13:20:00,31.68,31.77,31.64,31.76,110887.0,31.0223,31.1104,30.9831,31.1006,110887.0
2020-10-02 13:25:00,31.76,31.77,31.61,31.62,123926.0,31.1006,31.1104,30.9537,30.9635,123926.0
2020-10-02 13:30:00,31.62,31.66,31.56,31.58,138294.0,30.9635,31.0027,30.9048,30.9244,138294.0
2020-10-02 13:35:00,31.58,31.74,31.57,31.74,144115.0,30.9244,31.081,30.9146,31.081,144115.0
2020-10-02 13:40:00,31.73,31.75,31.54,31.6,409280.0,31.0712,31.0908,30.8852,30.9439,409280.0
2020-10-02 13:45:00,31.6,31.65,31.4,31.47,320378.0,30.9439,30.9929,30.7481,30.8166,320378.0
2020-10-02 13:50:00,31.47,31.54,31.25,31.48,601790.0,30.8166,30.8852,30.6012,30.8264,601790.0
2020-10-02 13:55:00,31.48,31.51,31.36,31.39,267466.0,30.8264,30.8558,30.7089,30.7383,267466.0
2020-10-02 14:00:00,31.39,31.56,31.39,31.54,197499.0,30.7383,30.9048,30.7383,30.8852,197499.0
2020-10-02 14:05:00,31.55,31.65,31.51,31.57,177426.0,30.895,30.9929,30.8558,30.9146,177426.0
2020-10-02 14:10:00,31.58,31.63,31.53,31.6,138566.0,30.9244,30.9733,30.8754,30.9439,138566.0
2020-10-02 14:15:00,31.59,31.67,31.55,31.61,87557.0,30.9342,31.0125,30.895,30.9537,87557.0
2020-10-02 14:20:00,31.6,31.67,31.56,31.66,122896.0,30.9439,31.0125,30.9048,31.0027,122896.0
2020-10-02 14:25:00,31.66,31.67,31.56,31.59,73935.0,31.0027,31.0125,30.9048,30.9342,73935.0
2020-10-02 14:30:00,31.6,31.63,31.55,31.62,76675.0,30.9439,30.9733,30.895,30.9635,76675.0
2020-10-02 14:35:00,31.62,31.66,31.59,31.61,103237.0,30.9635,31.0027,30.9342,30.9537,103237.0
2020-10-02 14:40:00,31.61,31.71,31.61,31.68,133119.0,30.9537,31.0517,30.9537,31.0223,133119.0
2020-10-02 14:45:00,31.68,31.74,31.65,31.68,132195.0,31.0223,31.081,30.9929,31.0223,132195.0
2020-10-02 14:50:00,31.68,31.68,31.63,31.66,66989.0,31.0223,31.0223,30.9733,31.0027,66989.0
2020-10-02 14:55:00,31.66,31.73,31.6,31.67,83316.0,31.0027,31.0712,30.9439,31.0125,83316.0
2020-10-02 15:00:00,31.66,31.67,31.54,31.6,199363.0,31.0027,31.0125,30.8852,30.9439,199363.0
2020-10-02 15:05:00,31.59,31.6,31.55,31.6,70025.0,30.9342,30.9439,30.895,30.9439,70025.0
2020-10-02 15:10:00,31.6,31.7,31.55,31.6,244204.0,30.9439,31.0419,30.895,30.9439,244204.0
2020-10-02 15:15:00,31.6,31.72,31.58,31.7,112515.0,30.9439,31.0615,30.9244,31.0419,112515.0
2020-10-02 15:20:00,31.7,31.77,31.68,31.76,170469.0,31.0419,31.1104,31.0223,31.1006,170469.0
2020-10-02 15:25:00,31.76,31.77,31.7,31.75,97445.0,31.1006,31.1104,31.0419,31.0908,97445.0
2020-10-02 15:30:00,31.75,31.82,31.71,31.82,183060.0,31.0908,31.1594,31.0517,31.1594,183060.0
2020-10-02 15:35:00,31.82,31.84,31.76,31.81,200043.0,31.1594,31.179,31.1006,31.1496,200043.0
2020-10-02 15:40:00,31.81,31.81,31.72,31.77,164137.0,31.1496,31.1496,31.0615,31.1104,164137.0
2020-10-02 15:45:00,31.77,31.78,31.64,31.71,302571.0,31.1104,31.1202,30.9831,31.0517,302571.0
2020-10-02 15:50:00,31.72,31.75,31.65,31.75,345757.0,31.0615,31.0908,30.9929,31.0908,345757.0
2020-10-02 15:55:00,31.75,31.83,31.74,31.74,651553.0,31.0908,31.1692,31.081,31.081,651553.0
2020-10-05 09:30:00,32.35,32.43,31.71,31.71,927971.0,31.6784,31.7567,31.0517,31.0517,927971.0
2020-10-05 09:35:00,31.72,32.03,31.63,31.71,688635.0,31.0615,31.365,30.9733,31.0517,688635.0
2020-10-05 09:40:00,31.71,32.0,31.6,31.86,570325.0,31.0517,31.3356,30.9439,31.1985,570325.0
2020-10-05 09:45:00,31.87,31.89,31.63,31.73,319443.0,31.2083,31.2279,30.9733,31.0712,319443.0
2020-10-05 09:50:00,31.73,31.78,31.61,31.65,302118.0,31.0712,31.1202,30.9537,30.9929,302118.0
2020-10-05 09:55:00,31.66,31.85,31.57,31.67,339402.0,31.0027,31.1888,30.9146,31.0125,339402.0
2020-10-05 10:00:00,31.69,31.72,31.52,31.69,221814.0,31.0321,31.0615,30.8656,31.0321,221814.0
2020-10-05 10:05:00,31.69,31.86,31.68,31.81,224811.0,31.0321,31.1985,31.0223,31.1496,224811.0
2020-10-05 10:10:00,31.81,31.82,31.66,31.77,161763.0,31.1496,31.1594,31.0027,31.1104,161763.0
2020-10-05 10:15:00,31.77,32.02,31.76,32.01,264517.0,31.1104,31.3552,31.1006,31.3454,264517.0
2020-10-05 10:20:00,32.01,32.01,31.86,31.93,149344.0,31.3454,31.3454,31.1985,31.2671,149344.0
2020-10-05 10:25:00,31.94,31.95,31.81,31.86,121175.0,31.2769,31.2867,31.1496,31.1985,121175.0
2020-10-05 10:30:00,31.86,31.92,31.8,31.83,216957.0,31.1985,31.2573,31.1398,31.1692,216957.0
2020-10-05 10:35:00,31.82,31.87,31.74,31.81,178187.0,31.1594,31.2083,31.081,31.1496,178187.0
2020-10-05 10:40:00,31.81,31.83,31.74,31.81,112138.0,31.1496,31.1692,31.081,31.1496,112138.0
2020-10-05 10:45:00,31.8,31.95,31.8,31.94,144443.0,31.1398,31.2867,31.1398,31.2769,144443.0
2020-10-05 10:50:00,31.93,31.96,31.81,31.82,122017.0,31.2671,31.2965,31.1496,31.1594,122017.0
2020-10-05 10:55:00,31.82,31.88,31.82,31.85,87783.0,31.1594,31.2181,31.1594,31.1888,87783.0
2020-10-05 11:00:00,31.85,31.95,31.81,31.94,142294.0,31.1888,31.2867,31.1496,31.2769,142294.0
2020-10-05 11:05:00,31.94,31.94,31.85,31.85,100565.0,31.2769,31.2769,31.1888,31.1888,100565.0
2020-10-05 11:10:00,31.85,31.95,31.82,31.9,129769.0,31.1888,31.2867,31.1594,31.2377,129769.0
2020-10-05 11:15:00,31.91,32.03,31.91,31.97,178025.0,31.2475,31.365,31.2475,31.3063,178025.0
2020-10-05 11:20:00,31.96,31.98,31.87,31.88,115818.0,31.2965,31.3161,31.2083,31.2181,115818.0
2020-10-05 11:25:00,31.88,31.93,31.77,31.77,139633.0,31.2181,31.2671,31.1104,31.1104,139633.0
2020-10-05 11:30:00,31.78,31.82,31.75,31.76,94982.0,31.1202,31.1594,31.0908,31.1006,94982.0
2020-10-05 11:35:00,31.76,31.76,31.64,31.66,170373.0,31.1006,31.1006,30.9831,31.0027,170373.0
2020-10-05 11:40:00,31.66,31.77,31.63,31.76,80761.0,31.0027,31.1104,30.9733,31.1006,80761.0
2020-10-05 11:45:00,31.75,31.8,31.73,31.8,62029.0,31.0908,31.1398,31.0712,31.1398,62029.0
2020-10-05 11:50:00,31.79,31.84,31.74,31.75,97763.0,31.13,31.179,31.081,31.0908,97763.0
2020-10-05 11:55:00,31.76,31.79,31.72,31.76,65703.0,31.1006,31.13,31.0615,31.1006,65703.0
2020-10-05 12:00:00,31.75,31.79,31.72,31.76,77468.0,31.0908,31.13,31.0615,31.1006,77468.0
2020-10-05 12:05:00,31.76,31.77,31.71,31.76,52433.0,31.1006,31.1104,31.0517,31.1006,52433.0
2020-10-05 12:10:00,31.76,31.81,31.73,31.8,62930.0,31.1006,31.1496,31.0712,31.1398,62930.0
2020-10-05 12:15:00,31.8,31.81,31.73,31.77,72814.0,31.1398,31.1496,31.0712,31.1104,72814.0
2020-10-05 12:20:00,31.77,31.8,31.75,31.8,59628.0,31.1104,31.1398,31.0908,31.1398,59628.0
2020-10-05 12:25:00,31.79,31.83,31.77,31.83,70779.0,31.13,31.1692,31.1104,31.1692,70779.0
2020-10-05 12:30:00,31.82,31.86,31.8,31.85,74140.0,31.1594,31.1985,31.1398,31.1888,74140.0
2020-10-05 12:35:00,31.85,31.9,31.84,31.88,91798.0,31.1888,31.2377,31.179,31.2181,91798.0
2020-10-05 12:40:00,31.87,31.94,31.85,31.86,110523.0,31.2083,31.2769,31.1888,31.1985,110523.0
2020-10-05 12:45:00,31.86,31.9,31.82,31.85,68376.0,31.1985,31.2377,31.1594,31.1888,68376.0
2020-10-05 12:50:00,31.84,31.85,31.81,31.82,46366.0,31.179,31.1888,31.1496,31.1594,46366.0
2020-10-05 12:55:00,31.82,31.84,31.8,31.82,72917.0,31.1594,31.179,31.1398,31.1594,72917.0
2020-10-05 13:00:00,31.82,31.87,31.81,31.82,72608.0,31.1594,31.2083,31.1496,31.1594,72608.0
2020-10-05 13:05:00,31.81,31.83,31.79,31.8,86141.0,31.1496,31.1692,31.13,31.1398,86141.0
2020-10-05 13:10:00,31.8,31.83,31.79,31.82,40703.0,31.1398,31.1692,31.13,31.1594,40703.0
2020-10-05 13:15:00,31.81,31.86,31.8,31.84,49253.0,31.1496,31.1985,31.1398,31.179,49253.0
2020-10-05 13:20:00,31.84,31.85,31.8,31.81,51275.0,31.179,31.1888,31.1398,31.1496,51275.0
2020-10-05 13:25:00,31.82,31.87,31.81,31.86,46368.0,31.1594,31.2083,31.1496,31.1985,46368.0
2020-10-05 13:30:00,31.87,31.92,31.84,31.87,110330.0,31.2083,31.2573,31.179,31.2083,110330.0
2020-10-05 13:35:00,31.86,31.92,31.85,31.86,80321.0,31.1985,31.2573,31.1888,31.1985,80321.0
2020-10-05 13:40:00,31.86,31.92,31.84,31.92,58731.0,31.1985,31.2573,31.179,31.2573,58731.0
2020-10-05 13:45:00,31.92,31.92,31.83,31.86,47676.0,31.2573,31.2573,31.1692,31.1985,47676.0
2020-10-05 13:50:00,31.86,31.88,31.83,31.83,37202.0,31.1985,31.2181,31.1692,31.1692,37202.0
2020-10-05 13:55:00,31.83,31.85,31.77,31.79,64039.0,31.1692,31.1888,31.1104,31.13,64039.0
2020-10-05 14:00:00,31.79,31.83,31.69,31.71,146103.0,31.13,31.1692,31.0321,31.0517,146103.0
2020-10-05 14:05:00,31.71,31.77,31.71,31.76,75159.0,31.0517,31.1104,31.0517,31.1006,75159.0
2020-10-05 14:10:00,31.77,31.84,31.75,31.83,92004.0,31.1104,31.179,31.0908,31.1692,92004.0
2020-10-05 14:15:00,31.83,31.89,31.8,31.86,171066.0,31.1692,31.2279,31.1398,31.1985,171066.0
2020-10-05 14:20:00,31.85,31.9,31.8,31.9,69400.0,31.1888,31.2377,31.1398,31.2377,69400.0
2020-10-05 14:25:00,31.9,31.9,31.8,31.85,85517.0,31.2377,31.2377,31.1398,31.1888,85517.0
2020-10-05 14:30:00,31.85,31.95,31.84,31.94,102498.0,31.1888,31.2867,31.179,31.2769,102498.0
2020-10-05 14:35:00,31.93,32.02,31.93,31.97,279582.0,31.2671,31.3552,31.2671,31.3063,279582.0
2020-10-05 14:40:00,31.96,32.0,31.95,31.98,97752.0,31.2965,31.3356,31.2867,31.3161,97752.0
2020-10-05 14:45:00,31.98,32.0,31.95,31.99,134436.0,31.3161,31.3356,31.2867,31.3259,134436.0
2020-10-05 14:50:00,31.99,32.05,31.98,32.02,119515.0,31.3259,31.3846,31.3161,31.3552,119515.0
2020-10-05 14:55:00,32.02,32.06,32.01,32.05,140909.0,31.3552,31.3944,31.3454,31.3846,140909.0
2020-10-05 15:00:00,32.06,32.08,32.02,32.05,87736.0,31.3944,31.414,31.3552,31.3846,87736.0
2020-10-05 15:05:00,32.05,32.06,31.99,32.05,129009.0,31.3846,31.3944,31.3259,31.3846,129009.0
2020-10-05 15:10:00,32.06,32.13,32.05,32.12,236220.0,31.3944,31.4629,31.3846,31.4532,236220.0
2020-10-05 15:15:00,32.12,32.14,32.09,32.09,126986.0,31.4532,31.4727,31.4238,31.4238,126986.0
2020-10-05 15:20:00,32.09,32.13,32.05,32.07,121261.0,31.4238,31.4629,31.3846,31.4042,121261.0
2020-10-05 15:25:00,32.06,32.11,32.06,32.1,113255.0,31.3944,31.4434,31.3944,31.4336,113255.0
2020-10-05 15:30:00,32.09,32.1,32.03,32.05,133916.0,31.4238,31.4336,31.365,31.3846,133916.0
2020-10-05 15:35:00,32.04,32.08,32.01,32.05,177493.0,31.3748,31.414,31.3454,31.3846,177493.0
2020-10-05 15:40:00,32.05,32.06,32.0,32.0,104946.0,31.3846,31.3944,31.3356,31.3356,104946.0
2020-10-05 15:45:00,32.01,32.04,31.98,32.0,180534.0,31.3454,31.3748,31.3161,31.3356,180534.0
2020-10-05 15:50:00,31.99,32.03,31.98,31.99,211426.0,31.3259,31.365,31.3161,31.3259,211426.0
2020-10-05 15:55:00,31.99,32.03,31.96,32.01,435885.0,31.3259,31.365,31.2965,31.3454,435885.0
2020-10-06 09:30:00,32.63,32.72,32.11,32.28,752997.0,31.9526,32.0407,31.4434,31.6098,752997.0
2020-10-06 09:35:00,32.29,32.42,32.23,32.25,319997.0,31.6196,31.7469,31.5609,31.5805,319997.0
2020-10-06 09:40:00,32.25,32.35,32.11,32.32,328694.0,31.5805,31.6784,31.4434,31.649,328694.0
2020-10-06 09:45:00,32.32,32.49,32.31,32.47,397442.0,31.649,31.8155,31.6392,31.7959,397442.0
2020-10-06 09:50:00,32.48,32.52,32.22,32.25,498096.0,31.8057,31.8448,31.5511,31.5805,498096.0
2020-10-06 09:55:00,32.26,32.31,32.16,32.18,269813.0,31.5902,31.6392,31.4923,31.5119,269813.0
2020-10-06 10:00:00,32.17,32.25,32.13,32.21,144045.0,31.5021,31.5805,31.4629,31.5413,144045.0
2020-10-06 10:05:00,32.2,32.28,32.15,32.22,169111.0,31.5315,31.6098,31.4825,31.5511,169111.0
2020-10-06 10:10:00,32.22,32.28,32.19,32.19,129430.0,31.5511,31.6098,31.5217,31.5217,129430.0
2020-10-06 10:15:00,32.19,32.28,32.18,32.24,107180.0,31.5217,31.6098,31.5119,31.5707,107180.0
2020-10-06 10:20:00,32.24,32.32,32.22,32.32,113021.0,31.5707,31.649,31.5511,31.649,113021.0
2020-10-06 10:25:00,32.33,32.44,32.3,32.44,291208.0,31.6588,31.7665,31.6294,31.7665,291208.0
2020-10-06 10:30:00,32.44,32.45,32.31,32.41,153269.0,31.7665,31.7763,31.6392,31.7371,153269.0
2020-10-06 10:35:00,32.42,32.49,32.36,32.39,212097.0,31.7469,31.8155,31.6882,31.7175,212097.0
2020-10-06 10:40:00,32.4,32.45,32.18,32.23,298703.0,31.7273,31.7763,31.5119,31.5609,298703.0
2020-10-06 10:45:00,32.22,32.37,32.21,32.25,292936.0,31.5511,31.698,31.5413,31.5805,292936.0
2020-10-06 10:50:00,32.25,32.33,32.24,32.31,128652.0,31.5805,31.6588,31.5707,31.6392,128652.0
2020-10-06 10:55:00,32.31,32.4,32.26,32.38,168901.0,31.6392,31.7273,31.5902,31.7078,168901.0
2020-10-06 11:00:00,32.38,32.39,32.32,32.39,144394.0,31.7078,31.7175,31.649,31.7175,144394.0
2020-10-06 11:05:00,32.39,32.43,32.3,32.32,148622.0,31.7175,31.7567,31.6294,31.649,148622.0
2020-10-06 11:10:00,32.32,32.34,32.17,32.21,277512.0,31.649,31.6686,31.5021,31.5413,277512.0
2020-10-06 11:15:00,32.21,32.21,31.9,31.93,596206.0,31.5413,31.5413,31.2377,31.2671,596206.0
2020-10-06 11:20:00,31.93,32.05,31.92,32.0,183474.0,31.2671,31.3846,31.2573,31.3356,183474.0
2020-10-06 11:25:00,32.0,32.07,31.88,32.05,218096.0,31.3356,31.4042,31.2181,31.3846,218096.0
2020-10-06 11:30:00,32.05,32.16,32.02,32.16,151865.0,31.3846,31.4923,31.3552,31.4923,151865.0
2020-10-06 11:35:00,32.16,32.28,32.14,32.23,208810.0,31.4923,31.6098,31.4727,31.5609,208810.0
2020-10-06 11:40:00,32.23,32.3,32.21,32.26,99827.0,31.5609,31.6294,31.5413,31.5902,99827.0
2020-10-06 11:45:00,32.26,32.31,32.23,32.24,126075.0,31.5902,31.6392,31.5609,31.5707,126075.0
2020-10-06 11:50:00,32.24,32.24,32.17,32.19,166961.0,31.5707,31.5707,31.5021,31.5217,166961.0
2020-10-06 11:55:00,32.19,32.22,32.15,32.19,112154.0,31.5217,31.5511,31.4825,31.5217,112154.0
2020-10-06 12:00:00,32.18,32.22,32.05,32.06,145199.0,31.5119,31.5511,31.3846,31.3944,145199.0
2020-10-06 12:05:00,32.05,32.1,32.01,32.08,105831.0,31.3846,31.4336,31.3454,31.414,105831.0
2020-10-06 12:10:00,32.08,32.12,32.03,32.12,58296.0,31.414,31.4532,31.365,31.4532,58296.0
2020-10-06 12:15:00,32.12,32.17,32.09,32.16,74557.0,31.4532,31.5021,31.4238,31.4923,74557.0
2020-10-06 12:20:00,32.16,32.2,32.14,32.2,71792.0,31.4923,31.5315,31.4727,31.5315,71792.0
2020-10-06 12:25:00,32.19,32.21,32.16,32.2,84625.0,31.5217,31.5413,31.4923,31.5315,84625.0
2020-10-06 12:30:00,32.2,32.2,32.12,32.16,54967.0,31.5315,31.5315,31.4532,31.4923,54967.0
2020-10-06 12:35:00,32.16,32.18,32.14,32.16,42930.0,31.4923,31.5119,31.4727,31.4923,42930.0
2020-10-06 12:40:00,32.15,32.2,32.15,32.17,27257.0,31.4825,31.5315,31.4825,31.5021,27257.0
2020-10-06 12:45:00,32.18,32.21,32.18,32.2,44494.0,31.5119,31.5413,31.5119,31.5315,44494.0
2020-10-06 12:50:00,32.2,32.26,32.2,32.26,84922.0,31.5315,31.5902,31.5315,31.5902,84922.0
2020-10-06 12:55:00,32.25,32.39,32.24,32.38,188803.0,31.5805,31.7175,31.5707,31.7078,188803.0
2020-10-06 13:00:00,32.39,32.39,32.3,32.36,228354.0,31.7175,31.7175,31.6294,31.6882,228354.0
2020-10-06 13:05:00,32.36,32.44,32.35,32.41,151967.0,31.6882,31.7665,31.6784,31.7371,151967.0
2020-10-06 13:10:00,32.41,32.43,32.37,32.43,107258.0,31.7371,31.7567,31.698,31.7567,107258.0
2020-10-06 13:15:00,32.42,32.43,32.32,32.38,73931.0,31.7469,31.7567,31.649,31.7078,73931.0
2020-10-06 13:20:00,32.37,32.41,32.31,32.31,51071.0,31.698,31.7371,31.6392,31.6392,51071.0
2020-10-06 13:25:00,32.32,32.37,32.3,32.31,51869.0,31.649,31.698,31.6294,31.6392,51869.0
2020-10-06 13:30:00,32.31,32.42,32.31,32.41,77566.0,31.6392,31.7469,31.6392,31.7371,77566.0
2020-10-06 13:35:00,32.41,32.41,32.33,32.35,60504.0,31.7371,31.7371,31.6588,31.6784,60504.0
2020-10-06 13:40:00,32.34,32.39,32.27,32.28,115839.0,31.6686,31.7175,31.6,31.6098,115839.0
2020-10-06 13:45:00,32.28,32.32,32.25,32.29,77181.0,31.6098,31.649,31.5805,31.6196,77181.0
2020-10-06 13:50:00,32.28,32.38,32.28,32.36,72980.0,31.6098,31.7078,31.6098,31.6882,72980.0
2020-10-06 13:55:00,32.36,32.37,32.32,32.33,51649.0,31.6882,31.698,31.649,31.6588,51649.0
2020-10-06 14:00:00,32.33,32.36,32.31,32.35,44502.0,31.6588,31.6882,31.6392,31.6784,44502.0
2020-10-06 14:05:00,32.34,32.39,32.33,32.35,49690.0,31.6686,31.7175,31.6588,31.6784,49690.0
2020-10-06 14:10:00,32.34,32.41,32.31,32.4,68896.0,31.6686,31.7371,31.6392,31.7273,68896.0
2020-10-06 14:15:00,32.41,32.47,32.39,32.47,111029.0,31.7371,31.7959,31.7175,31.7959,111029.0
2020-10-06 14:20:00,32.47,32.53,32.45,32.51,191395.0,31.7959,31.8546,31.7763,31.8351,191395.0
2020-10-06 14:25:00,32.51,32.53,32.46,32.48,120719.0,31.8351,31.8546,31.7861,31.8057,120719.0
2020-10-06 14:30:00,32.49,32.6,32.48,32.55,163546.0,31.8155,31.9232,31.8057,31.8742,163546.0
2020-10-06 14:35:00,32.55,32.58,32.52,32.55,78813.0,31.8742,31.9036,31.8448,31.8742,78813.0
2020-10-06 14:40:00,32.55,32.56,32.5,32.55,82617.0,31.8742,31.884,31.8253,31.8742,82617.0
2020-10-06 14:45:00,32.54,32.58,32.3,32.34,191027.0,31.8644,31.9036,31.6294,31.6686,191027.0
2020-10-06 14:50:00,32.33,32.33,31.52,31.53,1089282.0,31.6588,31.6588,30.8656,30.8754,1089282.0
2020-10-06 14:55:00,31.54,31.66,31.16,31.41,1041418.0,30.8852,31.0027,30.5131,30.7579,1041418.0
2020-10-06 15:00:00,31.41,31.41,31.01,31.14,951957.0,30.7579,30.7579,30.3662,30.4935,951957.0
2020-10-06 15:05:00,31.14,31.2,30.91,31.13,582844.0,30.4935,30.5523,30.2683,30.4837,582844.0
2020-10-06 15:10:00,31.13,31.37,31.07,31.3,452704.0,30.4837,30.7187,30.425,30.6502,452704.0
2020-10-06 15:15:00,31.29,31.35,31.16,31.17,315684.0,30.6404,30.6991,30.5131,30.5229,315684.0
2020-10-06 15:20:00,31.18,31.23,31.1,31.15,280661.0,30.5327,30.5816,30.4543,30.5033,280661.0
2020-10-06 15:25:00,31.15,31.26,31.05,31.25,336085.0,30.5033,30.611,30.4054,30.6012,336085.0
2020-10-06 15:30:00,31.25,31.46,31.22,31.41,344539.0,30.6012,30.8069,30.5718,30.7579,344539.0
2020-10-06 15:35:00,31.41,31.44,31.32,31.34,188144.0,30.7579,30.7873,30.6698,30.6893,188144.0
2020-10-06 15:40:00,31.34,31.37,31.25,31.32,249350.0,30.6893,30.7187,30.6012,30.6698,249350.0
2020-10-06 15:45:00,31.32,31.34,31.13,31.16,332153.0,30.6698,30.6893,30.4837,30.5131,332153.0
2020-10-06 15:50:00,31.17,31.19,31.0,31.1,477420.0,30.5229,30.5425,30.3564,30.4543,477420.0
2020-10-06 15:55:00,31.1,31.12,31.04,31.06,750784.0,30.4543,30.4739,30.3956,30.4152,750784.0
2020-10-07 09:30:00,32.22,32.22,31.81,31.97,974180.0,31.5511,31.5511,31.1496,31.3063,974180.0
2020-10-07 09:35:00,31.98,32.25,31.98,32.16,607717.0,31.3161,31.5805,31.3161,31.4923,607717.0
2020-10-07 09:40:00,32.15,32.36,32.1,32.29,769664.0,31.4825,31.6882,31.4336,31.6196,769664.0
2020-10-07 09:45:00,32.29,32.29,32.07,32.08,345368.0,31.6196,31.6196,31.4042,31.414,345368.0
2020-10-07 09:50:00,32.08,32.2,31.99,32.19,402484.0,31.414,31.5315,31.3259,31.5217,402484.0
2020-10-07 09:55:00,32.19,32.24,32.09,32.18,201532.0,31.5217,31.5707,31.4238,31.5119,201532.0
2020-10-07 10:00:00,32.19,32.22,31.91,31.97,392318.0,31.5217,31.5511,31.2475,31.3063,392318.0
2020-10-07 10:05:00,31.98,31.98,31.78,31.86,233344.0,31.3161,31.3161,31.1202,31.1985,233344.0
2020-10-07 10:10:00,31.87,31.9,31.68,31.74,483768.0,31.2083,31.2377,31.0223,31.081,483768.0
2020-10-07 10:15:00,31.74,31.85,31.64,31.84,282580.0,31.081,31.1888,30.9831,31.179,282580.0
2020-10-07 10:20:00,31.83,31.93,31.77,31.89,225590.0,31.1692,31.2671,31.1104,31.2279,225590.0
2020-10-07 10:25:00,31.89,31.95,31.85,31.88,147508.0,31.2279,31.2867,31.1888,31.2181,147508.0
2020-10-07 10:30:00,31.89,32.04,31.85,31.98,305689.0,31.2279,31.3748,31.1888,31.3161,305689.0
2020-10-07 10:35:00,31.99,32.02,31.81,31.84,150716.0,31.3259,31.3552,31.1496,31.179,150716.0
2020-10-07 10:40:00,31.85,31.89,31.73,31.76,130854.0,31.1888,31.2279,31.0712,31.1006,130854.0
2020-10-07 10:45:00,31.76,31.79,31.69,31.71,177860.0,31.1006,31.13,31.0321,31.0517,177860.0
2020-10-07 10:50:00,31.71,31.76,31.66,31.71,154939.0,31.0517,31.1006,31.0027,31.0517,154939.0
2020-10-07 10:55:00,31.71,31.79,31.67,31.73,134955.0,31.0517,31.13,31.0125,31.0712,134955.0
2020-10-07 11:00:00,31.73,31.81,31.7,31.8,114552.0,31.0712,31.1496,31.0419,31.1398,114552.0
2020-10-07 11:05:00,31.8,31.89,31.79,31.82,169251.0,31.1398,31.2279,31.13,31.1594,169251.0
2020-10-07 11:10:00,31.83,31.9,31.83,31.88,144290.0,31.1692,31.2377,31.1692,31.2181,144290.0
2020-10-07 11:15:00,31.88,31.88,31.81,31.85,102411.0,31.2181,31.2181,31.1496,31.1888,102411.0
2020-10-07 11:20:00,31.84,31.86,31.77,31.8,92102.0,31.179,31.1985,31.1104,31.1398,92102.0
2020-10-07 11:25:00,31.8,31.81,31.73,31.77,103594.0,31.1398,31.1496,31.0712,31.1104,103594.0
2020-10-07 11:30:00,31.78,31.85,31.76,31.84,89573.0,31.1202,31.1888,31.1006,31.179,89573.0
2020-10-07 11:35:00,31.84,31.89,31.79,31.88,129702.0,31.179,31.2279,31.13,31.2181,129702.0
2020-10-07 11:40:00,31.88,31.91,31.85,31.89,129982.0,31.2181,31.2475,31.1888,31.2279,129982.0
2020-10-07 11:45:00,31.89,31.92,31.81,31.83,112994.0,31.2279,31.2573,31.1496,31.1692,112994.0
2020-10-07 11:50:00,31.83,31.87,31.8,31.85,63479.0,31.1692,31.2083,31.1398,31.1888,63479.0
2020-10-07 11:55:00,31.85,31.89,31.84,31.86,57066.0,31.1888,31.2279,31.179,31.1985,57066.0
2020-10-07 12:00:00,31.85,31.86,31.81,31.85,52556.0,31.1888,31.1985,31.1496,31.1888,52556.0
2020-10-07 12:05:00,31.85,31.87,31.83,31.85,61200.0,31.1888,31.2083,31.1692,31.1888,61200.0
2020-10-07 12:10:00,31.86,31.87,31.75,31.79,148194.0,31.1985,31.2083,31.0908,31.13,148194.0
2020-10-07 12:15:00,31.78,31.84,31.78,31.83,89338.0,31.1202,31.179,31.1202,31.1692,89338.0
2020-10-07 12:20:00,31.83,31.9,31.82,31.87,104365.0,31.1692,31.2377,31.1594,31.2083,104365.0
2020-10-07 12:25:00,31.87,31.89,31.77,31.84,78713.0,31.2083,31.2279,31.1104,31.179,78713.0
2020-10-07 12:30:00,31.84,31.89,31.81,31.86,55834.0,31.179,31.2279,31.1496,31.1985,55834.0
2020-10-07 12:35:00,31.86,31.91,31.85,31.9,58457.0,31.1985,31.2475,31.1888,31.2377,58457.0
2020-10-07 12:40:00,31.9,31.93,31.88,31.89,92586.0,31.2377,31.2671,31.2181,31.2279,92586.0
2020-10-07 12:45:00,31.89,31.92,31.86,31.91,68190.0,31.2279,31.2573,31.1985,31.2475,68190.0
2020-10-07 12:50:00,31.9,31.96,31.86,31.95,67336.0,31.2377,31.2965,31.1985,31.2867,67336.0
2020-10-07 12:55:00,31.96,31.99,31.92,31.98,79574.0,31.2965,31.3259,31.2573,31.3161,79574.0
2020-10-07 13:00:00,31.98,32.07,31.97,32.06,116058.0,31.3161,31.4042,31.3063,31.3944,116058.0
2020-10-07 13:05:00,32.05,32.06,32.0,32.05,67959.0,31.3846,31.3944,31.3356,31.3846,67959.0
2020-10-07 13:10:00,32.05,32.06,31.94,31.96,78090.0,31.3846,31.3944,31.2769,31.2965,78090.0
2020-10-07 13:15:00,31.95,31.99,31.94,31.98,35766.0,31.2867,31.3259,31.2769,31.3161,35766.0
2020-10-07 13:20:00,31.98,32.02,31.96,32.01,52781.0,31.3161,31.3552,31.2965,31.3454,52781.0
2020-10-07 13:25:00,32.0,32.02,31.97,31.99,42501.0,31.3356,31.3552,31.3063,31.3259,42501.0
2020-10-07 13:30:00,31.99,32.03,31.98,32.02,74146.0,31.3259,31.365,31.3161,31.3552,74146.0
2020-10-07 13:35:00,32.02,32.04,31.99,32.0,55502.0,31.3552,31.3748,31.3259,31.3356,55502.0
2020-10-07 13:40:00,32.01,32.1,31.97,32.09,118214.0,31.3454,31.4336,31.3063,31.4238,118214.0
2020-10-07 13:45:00,32.1,32.1,32.05,32.07,69532.0,31.4336,31.4336,31.3846,31.4042,69532.0
2020-10-07 13:50:00,32.07,32.13,32.07,32.11,84244.0,31.4042,31.4629,31.4042,31.4434,84244.0
2020-10-07 13:55:00,32.11,32.12,31.98,32.01,156003.0,31.4434,31.4532,31.3161,31.3454,156003.0
2020-10-07 14:00:00,32.02,32.09,32.01,32.02,73822.0,31.3552,31.4238,31.3454,31.3552,73822.0
2020-10-07 14:05:00,32.02,32.05,32.01,32.03,54886.0,31.3552,31.3846,31.3454,31.365,54886.0
2020-10-07 14:10:00,32.03,32.06,31.97,31.99,117989.0,31.365,31.3944,31.3063,31.3259,117989.0
2020-10-07 14:15:00,31.99,32.05,31.97,32.05,140436.0,31.3259,31.3846,31.3063,31.3846,140436.0
2020-10-07 14:20:00,32.04,32.08,32.01,32.08,99705.0,31.3748,31.414,31.3454,31.414,99705.0
2020-10-07 14:25:00,32.07,32.11,32.06,32.09,108061.0,31.4042,31.4434,31.3944,31.4238,108061.0
2020-10-07 14:30:00,32.09,32.14,32.07,32.12,107449.0,31.4238,31.4727,31.4042,31.4532,107449.0
2020-10-07 14:35:00,32.12,32.18,32.1,32.13,86409.0,31.4532,31.5119,31.4336,31.4629,86409.0
2020-10-07 14:40:00,32.13,32.15,32.06,32.14,130293.0,31.4629,31.4825,31.3944,31.4727,130293.0
2020-10-07 14:45:00,32.13,32.15,32.09,32.13,62742.0,31.4629,31.4825,31.4238,31.4629,62742.0
2020-10-07 14:50:00,32.12,32.14,32.09,32.13,71694.0,31.4532,31.4727,31.4238,31.4629,71694.0
2020-10-07 14:55:00,32.13,32.18,32.12,32.17,244408.0,31.4629,31.5119,31.4532,31.5021,244408.0
2020-10-07 15:00:00,32.17,32.19,32.14,32.18,110047.0,31.5021,31.5217,31.4727,31.5119,110047.0
2020-10-07 15:05:00,32.18,32.22,32.16,32.21,133379.0,31.5119,31.5511,31.4923,31.5413,133379.0
2020-10-07 15:10:00,32.2,32.24,32.17,32.23,110165.0,31.5315,31.5707,31.5021,31.5609,110165.0
2020-10-07 15:15:00,32.23,32.26,32.18,32.22,177751.0,31.5609,31.5902,31.5119,31.5511,177751.0
2020-10-07 15:20:00,32.22,32.27,32.2,32.25,130460.0,31.5511,31.6,31.5315,31.5805,130460.0
2020-10-07 15:25:00,32.24,32.27,32.21,32.26,93169.0,31.5707,31.6,31.5413,31.5902,93169.0
2020-10-07 15:30:00,32.25,32.26,32.13,32.14,155771.0,31.5805,31.5902,31.4629,31.4727,155771.0
2020-10-07 15:35:00,32.14,32.19,32.12,32.19,194598.0,31.4727,31.5217,31.4532,31.5217,194598.0
2020-10-07 15:40:00,32.19,32.2,32.15,32.16,128935.0,31.5217,31.5315,31.4825,31.4923,128935.0
2020-10-07 15:45:00,32.17,32.2,32.14,32.19,181599.0,31.5021,31.5315,31.4727,31.5217,181599.0
2020-10-07 15:50:00,32.2,32.25,32.17,32.24,269777.0,31.5315,31.5805,31.5021,31.5707,269777.0
2020-10-07 15:55:00,32.23,32.24,32.13,32.13,381089.0,31.5609,31.5707,31.4629,31.4629,381089.0
2020-10-08 09:30:00,32.69,32.87,32.52,32.75,609610.0,32.0113,32.1876,31.8448,32.0701,609610.0
2020-10-08 09:35:00,32.76,32.77,32.57,32.63,279572.0,32.0799,32.0897,31.8938,31.9526,279572.0
2020-10-08 09:40:00,32.62,32.72,32.51,32.61,261211.0,31.9428,32.0407,31.8351,31.933,261211.0
2020-10-08 09:45:00,32.6,32.61,32.36,32.38,393594.0,31.9232,31.933,31.6882,31.7078,393594.0
2020-10-08 09:50:00,32.38,32.4,32.26,32.38,338656.0,31.7078,31.7273,31.5902,31.7078,338656.0
2020-10-08 09:55:00,32.38,32.48,32.34,32.45,358672.0,31.7078,31.8057,31.6686,31.7763,358672.0
2020-10-08 10:00:00,32.46,32.47,32.15,32.26,402697.0,31.7861,31.7959,31.4825,31.5902,402697.0
2020-10-08 10:05:00,32.27,32.44,32.23,32.38,204236.0,31.6,31.7665,31.5609,31.7078,204236.0
2020-10-08 10:10:00,32.38,32.54,32.37,32.52,202703.0,31.7078,31.8644,31.698,31.8448,202703.0
2020-10-08 10:15:00,32.52,32.72,32.51,32.72,323623.0,31.8448,32.0407,31.8351,32.0407,323623.0
2020-10-08 10:20:00,32.71,32.95,32.69,32.89,581675.0,32.0309,32.2659,32.0113,32.2072,581675.0
2020-10-08 10:25:00,32.88,32.9,32.74,32.79,467481.0,32.1974,32.217,32.0603,32.1092,467481.0
2020-10-08 10:30:00,32.79,32.92,32.67,32.91,351806.0,32.1092,32.2365,31.9917,32.2268,351806.0
2020-10-08 10:35:00,32.91,33.0,32.83,32.91,491631.0,32.2268,32.3149,32.1484,32.2268,491631.0
2020-10-08 10:40:00,32.9,32.96,32.87,32.89,328387.0,32.217,32.2757,32.1876,32.2072,328387.0
2020-10-08 10:45:00,32.9,32.96,32.88,32.93,225939.0,32.217,32.2757,32.1974,32.2463,225939.0
2020-10-08 10:50:00,32.94,32.99,32.88,32.9,167038.0,32.2561,32.3051,32.1974,32.217,167038.0
2020-10-08 10:55:00,32.9,32.99,32.89,32.95,207301.0,32.217,32.3051,32.2072,32.2659,207301.0
2020-10-08 11:00:00,32.96,32.98,32.85,32.86,211782.0,32.2757,32.2953,32.168,32.1778,211782.0
2020-10-08 11:05:00,32.85,32.91,32.78,32.79,177632.0,32.168,32.2268,32.0994,32.1092,177632.0
2020-10-08 11:10:00,32.8,32.83,32.75,32.79,166528.0,32.119,32.1484,32.0701,32.1092,166528.0
2020-10-08 11:15:00,32.79,32.8,32.66,32.67,175050.0,32.1092,32.119,31.9819,31.9917,175050.0
2020-10-08 11:20:00,32.68,32.74,32.08,32.31,1129289.0,32.0015,32.0603,31.414,31.6392,1129289.0
2020-10-08 11:25:00,32.31,32.35,31.98,32.09,810542.0,31.6392,31.6784,31.3161,31.4238,810542.0
2020-10-08 11:30:00,32.09,32.21,31.91,31.97,515429.0,31.4238,31.5413,31.2475,31.3063,515429.0
2020-10-08 11:35:00,31.97,32.24,31.97,32.22,371433.0,31.3063,31.5707,31.3063,31.5511,371433.0
2020-10-08 11:40:00,32.22,32.37,32.15,32.23,494928.0,31.5511,31.698,31.4825,31.5609,494928.0
2020-10-08 11:45:00,32.23,32.34,32.21,32.29,214064.0,31.5609,31.6686,31.5413,31.6196,214064.0
2020-10-08 11:50:00,32.28,32.31,32.25,32.27,160913.0,31.6098,31.6392,31.5805,31.6,160913.0
2020-10-08 11:55:00,32.28,32.32,32.26,32.29,188832.0,31.6098,31.649,31.5902,31.6196,188832.0
2020-10-08 12:00:00,32.28,32.42,32.27,32.38,202060.0,31.6098,31.7469,31.6,31.7078,202060.0
2020-10-08 12:05:00,32.39,32.54,32.38,32.44,257597.0,31.7175,31.8644,31.7078,31.7665,257597.0
2020-10-08 12:10:00,32.44,32.46,32.33,32.38,166636.0,31.7665,31.7861,31.6588,31.7078,166636.0
2020-10-08 12:15:00,32.37,32.42,32.34,32.4,130533.0,31.698,31.7469,31.6686,31.7273,130533.0
2020-10-08 12:20:00,32.4,32.4,32.34,32.38,107734.0,31.7273,31.7273,31.6686,31.7078,107734.0
2020-10-08 12:25:00,32.38,32.4,32.33,32.37,81659.0,31.7078,31.7273,31.6588,31.698,81659.0
2020-10-08 12:30:00,32.37,32.43,32.33,32.37,106208.0,31.698,31.7567,31.6588,31.698,106208.0
2020-10-08 12:35:00,32.36,32.37,32.28,32.32,163610.0,31.6882,31.698,31.6098,31.649,163610.0
2020-10-08 12:40:00,32.33,32.36,32.27,32.3,99446.0,31.6588,31.6882,31.6,31.6294,99446.0
2020-10-08 12:45:00,32.31,32.35,32.29,32.32,74612.0,31.6392,31.6784,31.6196,31.649,74612.0
2020-10-08 12:50:00,32.31,32.39,32.3,32.33,59957.0,31.6392,31.7175,31.6294,31.6588,59957.0
2020-10-08 12:55:00,32.33,32.38,32.32,32.34,85856.0,31.6588,31.7078,31.649,31.6686,85856.0
2020-10-08 13:00:00,32.35,32.36,32.3,32.31,75235.0,31.6784,31.6882,31.6294,31.6392,75235.0
2020-10-08 13:05:00,32.31,32.31,32.24,32.29,120812.0,31.6392,31.6392,31.5707,31.6196,120812.0
2020-10-08 13:10:00,32.3,32.31,32.23,32.27,80251.0,31.6294,31.6392,31.5609,31.6,80251.0
2020-10-08 13:15:00,32.27,32.3,32.25,32.26,84175.0,31.6,31.6294,31.5805,31.5902,84175.0
2020-10-08 13:20:00,32.26,32.34,32.25,32.3,87573.0,31.5902,31.6686,31.5805,31.6294,87573.0
2020-10-08 13:25:00,32.3,32.32,32.28,32.31,65936.0,31.6294,31.649,31.6098,31.6392,65936.0
2020-10-08 13:30:00,32.3,32.36,32.3,32.34,87712.0,31.6294,31.6882,31.6294,31.6686,87712.0
2020-10-08 13:35:00,32.33,32.41,32.31,32.4,72087.0,31.6588,31.7371,31.6392,31.7273,72087.0
2020-10-08 13:40:00,32.4,32.4,32.32,32.35,85507.0,31.7273,31.7273,31.649,31.6784,85507.0
2020-10-08 13:45:00,32.35,32.37,32.32,32.37,57269.0,31.6784,31.698,31.649,31.698,57269.0
2020-10-08 13:50:00,32.36,32.41,32.33,32.38,67157.0,31.6882,31.7371,31.6588,31.7078,67157.0
2020-10-08 13:55:00,32.38,32.38,32.33,32.34,63252.0,31.7078,31.7078,31.6588,31.6686,63252.0
2020-10-08 14:00:00,32.35,32.42,32.33,32.42,74612.0,31.6784,31.7469,31.6588,31.7469,74612.0
2020-10-08 14:05:00,32.43,32.45,32.39,32.44,92225.0,31.7567,31.7763,31.7175,31.7665,92225.0
2020-10-08 14:10:00,32.44,32.47,32.4,32.43,70597.0,31.7665,31.7959,31.7273,31.7567,70597.0
2020-10-08 14:15:00,32.43,32.43,32.37,32.4,70151.0,31.7567,31.7567,31.698,31.7273,70151.0
2020-10-08 14:20:00,32.4,32.46,32.38,32.43,79742.0,31.7273,31.7861,31.7078,31.7567,79742.0
2020-10-08 14:25:00,32.43,32.45,32.4,32.4,70764.0,31.7567,31.7763,31.7273,31.7273,70764.0
2020-10-08 14:30:00,32.41,32.43,32.38,32.4,67210.0,31.7371,31.7567,31.7078,31.7273,67210.0
2020-10-08 14:35:00,32.4,32.41,32.36,32.41,44051.0,31.7273,31.7371,31.6882,31.7371,44051.0
2020-10-08 14:40:00,32.41,32.45,32.38,32.44,57896.0,31.7371,31.7763,31.7078,31.7665,57896.0
2020-10-08 14:45:00,32.43,32.46,32.4,32.41,48295.0,31.7567,31.7861,31.7273,31.7371,48295.0
2020-10-08 14:50:00,32.41,32.44,32.38,32.39,51561.0,31.7371,31.7665,31.7078,31.7175,51561.0
2020-10-08 14:55:00,32.39,32.49,32.39,32.46,79255.0,31.7175,31.8155,31.7175,31.7861,79255.0
2020-10-08 15:00:00,32.47,32.48,32.39,32.46,94789.0,31.7959,31.8057,31.7175,31.7861,94789.0
2020-10-08 15:05:00,32.46,32.55,32.44,32.55,124585.0,31.7861,31.8742,31.7665,31.8742,124585.0
2020-10-08 15:10:00,32.54,32.62,32.54,32.57,132025.0,31.8644,31.9428,31.8644,31.8938,132025.0
2020-10-08 15:15:00,32.57,32.59,32.53,32.56,100839.0,31.8938,31.9134,31.8546,31.884,100839.0
2020-10-08 15:20:00,32.55,32.64,32.54,32.62,108205.0,31.8742,31.9624,31.8644,31.9428,108205.0
2020-10-08 15:25:00,32.63,32.65,32.59,32.62,106932.0,31.9526,31.9721,31.9134,31.9428,106932.0
2020-10-08 15:30:00,32.62,32.64,32.6,32.6,85457.0,31.9428,31.9624,31.9232,31.9232,85457.0
2020-10-08 15:35:00,32.6,32.64,32.59,32.61,100231.0,31.9232,31.9624,31.9134,31.933,100231.0
2020-10-08 15:40:00,32.61,32.62,32.56,32.61,119567.0,31.933,31.9428,31.884,31.933,119567.0
2020-10-08 15:45:00,32.62,32.63,32.57,32.61,120546.0,31.9428,31.9526,31.8938,31.933,120546.0
2020-10-08 15:50:00,32.61,32.69,32.6,32.66,263107.0,31.933,32.0113,31.9232,31.9819,263107.0
2020-10-08 15:55:00,32.66,32.7,32.64,32.68,383818.0,31.9819,32.0211,31.9624,32.0015,383818.0
2020-10-09 09:30:00,32.71,33.03,32.7,32.89,607458.0,32.0309,32.3443,32.0211,32.2072,607458.0
2020-10-09 09:35:00,32.89,32.89,32.7,32.78,275076.0,32.2072,32.2072,32.0211,32.0994,275076.0
2020-10-09 09:40:00,32.79,32.84,32.71,32.8,191015.0,32.1092,32.1582,32.0309,32.119,191015.0
2020-10-09 09:45:00,32.81,32.88,32.79,32.85,429275.0,32.1288,32.1974,32.1092,32.168,429275.0
2020-10-09 09:50:00,32.85,32.88,32.41,32.56,502140.0,32.168,32.1974,31.7371,31.884,502140.0
2020-10-09 09:55:00,32.57,32.69,32.48,32.48,286853.0,31.8938,32.0113,31.8057,31.8057,286853.0
2020-10-09 10:00:00,32.48,32.56,32.47,32.49,298436.0,31.8057,31.884,31.7959,31.8155,298436.0
2020-10-09 10:05:00,32.49,32.56,32.41,32.42,313410.0,31.8155,31.884,31.7371,31.7469,313410.0
2020-10-09 10:10:00,32.42,32.47,32.38,32.41,313965.0,31.7469,31.7959,31.7078,31.7371,313965.0
2020-10-09 10:15:00,32.41,32.55,32.39,32.54,276787.0,31.7371,31.8742,31.7175,31.8644,276787.0
2020-10-09 10:20:00,32.53,32.57,32.45,32.49,164265.0,31.8546,31.8938,31.7763,31.8155,164265.0
2020-10-09 10:25:00,32.49,32.49,32.31,32.36,242014.0,31.8155,31.8155,31.6392,31.6882,242014.0
2020-10-09 10:30:00,32.35,32.39,32.29,32.31,141893.0,31.6784,31.7175,31.6196,31.6392,141893.0
2020-10-09 10:35:00,32.31,32.42,32.31,32.41,127736.0,31.6392,31.7469,31.6392,31.7371,127736.0
2020-10-09 10:40:00,32.42,32.42,32.33,32.35,94916.0,31.7469,31.7469,31.6588,31.6784,94916.0
2020-10-09 10:45:00,32.36,32.48,32.35,32.48,145522.0,31.6882,31.8057,31.6784,31.8057,145522.0
2020-10-09 10:50:00,32.48,32.49,32.42,32.45,114645.0,31.8057,31.8155,31.7469,31.7763,114645.0
2020-10-09 10:55:00,32.46,32.5,32.42,32.42,105685.0,31.7861,31.8253,31.7469,31.7469,105685.0
2020-10-09 11:00:00,32.43,32.59,32.42,32.57,169805.0,31.7567,31.9134,31.7469,31.8938,169805.0
2020-10-09 11:05:00,32.56,32.63,32.53,32.57,168530.0,31.884,31.9526,31.8546,31.8938,168530.0
2020-10-09 11:10:00,32.56,32.66,32.56,32.63,131362.0,31.884,31.9819,31.884,31.9526,131362.0
2020-10-09 11:15:00,32.63,32.63,32.54,32.54,117766.0,31.9526,31.9526,31.8644,31.8644,117766.0
2020-10-09 11:20:00,32.54,32.61,32.51,32.55,148974.0,31.8644,31.933,31.8351,31.8742,148974.0
2020-10-09 11:25:00,32.55,32.6,32.54,32.58,157754.0,31.8742,31.9232,31.8644,31.9036,157754.0
2020-10-09 11:30:00,32.57,32.6,32.53,32.59,100209.0,31.8938,31.9232,31.8546,31.9134,100209.0
2020-10-09 11:35:00,32.58,32.58,32.52,32.55,76528.0,31.9036,31.9036,31.8448,31.8742,76528.0
2020-10-09 11:40:00,32.55,32.6,32.49,32.59,253075.0,31.8742,31.9232,31.8155,31.9134,253075.0
2020-10-09 11:45:00,32.59,33.02,32.58,32.96,794821.0,31.9134,32.3345,31.9036,32.2757,794821.0
2020-10-09 11:50:00,32.95,33.09,32.87,33.05,671780.0,32.2659,32.403,32.1876,32.3638,671780.0
2020-10-09 11:55:00,33.06,33.06,32.99,33.02,364281.0,32.3736,32.3736,32.3051,32.3345,364281.0
2020-10-09 12:00:00,33.02,33.26,33.0,33.17,515825.0,32.3345,32.5695,32.3149,32.4814,515825.0
2020-10-09 12:05:00,33.17,33.28,33.13,33.14,291516.0,32.4814,32.5891,32.4422,32.452,291516.0
2020-10-09 12:10:00,33.13,33.13,33.0,33.07,265406.0,32.4422,32.4422,32.3149,32.3834,265406.0
2020-10-09 12:15:00,33.06,33.07,32.95,33.05,232483.0,32.3736,32.3834,32.2659,32.3638,232483.0
2020-10-09 12:20:00,33.04,33.15,33.04,33.14,152403.0,32.3541,32.4618,32.3541,32.452,152403.0
2020-10-09 12:25:00,33.14,33.25,33.03,33.05,299485.0,32.452,32.5597,32.3443,32.3638,299485.0
2020-10-09 12:30:00,33.05,33.14,33.05,33.12,174344.0,32.3638,32.452,32.3638,32.4324,174344.0
2020-10-09 12:35:00,33.12,33.2,33.09,33.17,152794.0,32.4324,32.5107,32.403,32.4814,152794.0
2020-10-09 12:40:00,33.17,33.19,33.09,33.15,134758.0,32.4814,32.5009,32.403,32.4618,134758.0
2020-10-09 12:45:00,33.16,33.16,33.03,33.03,132073.0,32.4716,32.4716,32.3443,32.3443,132073.0
2020-10-09 12:50:00,33.04,33.05,32.96,32.98,161147.0,32.3541,32.3638,32.2757,32.2953,161147.0
2020-10-09 12:55:00,32.98,32.98,32.89,32.93,137972.0,32.2953,32.2953,32.2072,32.2463,137972.0
2020-10-09 13:00:00,32.95,32.98,32.9,32.9,75611.0,32.2659,32.2953,32.217,32.217,75611.0
2020-10-09 13:05:00,32.9,33.0,32.89,32.98,126595.0,32.217,32.3149,32.2072,32.2953,126595.0
2020-10-09 13:10:00,32.98,32.99,32.9,32.97,112230.0,32.2953,32.3051,32.217,32.2855,112230.0
2020-10-09 13:15:00,32.98,32.98,32.9,32.91,76733.0,32.2953,32.2953,32.217,32.2268,76733.0
2020-10-09 13:20:00,32.91,32.96,32.89,32.92,109739.0,32.2268,32.2757,32.2072,32.2365,109739.0
2020-10-09 13:25:00,32.91,32.92,32.88,32.91,72983.0,32.2268,32.2365,32.1974,32.2268,72983.0
2020-10-09 13:30:00,32.91,32.91,32.85,32.89,118342.0,32.2268,32.2268,32.168,32.2072,118342.0
2020-10-09 13:35:00,32.89,32.95,32.88,32.95,98028.0,32.2072,32.2659,32.1974,32.2659,98028.0
2020-10-09 13:40:00,32.95,33.03,32.94,32.99,120495.0,32.2659,32.3443,32.2561,32.3051,120495.0
2020-10-09 13:45:00,32.99,33.0,32.96,32.99,62399.0,32.3051,32.3149,32.2757,32.3051,62399.0
2020-10-09 13:50:00,32.99,33.02,32.96,32.99,81957.0,32.3051,32.3345,32.2757,32.3051,81957.0
2020-10-09 13:55:00,32.99,33.03,32.96,33.02,55119.0,32.3051,32.3443,32.2757,32.3345,55119.0
2020-10-09 14:00:00,33.02,33.06,32.99,33.03,94278.0,32.3345,32.3736,32.3051,32.3443,94278.0
2020-10-09 14:05:00,33.02,33.04,32.96,32.97,55388.0,32.3345,32.3541,32.2757,32.2855,55388.0
2020-10-09 14:10:00,32.97,32.98,32.88,32.91,98252.0,32.2855,32.2953,32.1974,32.2268,98252.0
2020-10-09 14:15:00,32.91,32.92,32.86,32.89,86715.0,32.2268,32.2365,32.1778,32.2072,86715.0
2020-10-09 14:20:00,32.9,32.92,32.88,32.9,53250.0,32.217,32.2365,32.1974,32.217,53250.0
2020-10-09 14:25:00,32.91,32.91,32.85,32.86,82395.0,32.2268,32.2268,32.168,32.1778,82395.0
2020-10-09 14:30:00,32.84,32.9,32.82,32.9,69028.0,32.1582,32.217,32.1386,32.217,69028.0
2020-10-09 14:35:00,32.9,32.9,32.81,32.84,122870.0,32.217,32.217,32.1288,32.1582,122870.0
2020-10-09 14:40:00,32.84,32.91,32.77,32.89,120970.0,32.1582,32.2268,32.0897,32.2072,120970.0
2020-10-09 14:45:00,32.9,32.9,32.82,32.85,105827.0,32.217,32.217,32.1386,32.168,105827.0
2020-10-09 14:50:00,32.85,32.85,32.8,32.83,58317.0,32.168,32.168,32.119,32.1484,58317.0
2020-10-09 14:55:00,32.84,32.89,32.79,32.86,87595.0,32.1582,32.2072,32.1092,32.1778,87595.0
2020-10-09 15:00:00,32.85,32.87,32.8,32.84,91083.0,32.168,32.1876,32.119,32.1582,91083.0
2020-10-09 15:05:00,32.84,32.87,32.82,32.87,72560.0,32.1582,32.1876,32.1386,32.1876,72560.0
2020-10-09 15:10:00,32.87,32.9,32.85,32.88,69590.0,32.1876,32.217,32.168,32.1974,69590.0
2020-10-09 15:15:00,32.88,32.9,32.86,32.86,88881.0,32.1974,32.217,32.1778,32.1778,88881.0
2020-10-09 15:20:00,32.87,32.96,32.86,32.93,208412.0,32.1876,32.2757,32.1778,32.2463,208412.0
2020-10-09 15:25:00,32.93,32.95,32.9,32.92,93545.0,32.2463,32.2659,32.217,32.2365,93545.0
2020-10-09 15:30:00,32.93,32.93,32.84,32.86,186007.0,32.2463,32.2463,32.1582,32.1778,186007.0
2020-10-09 15:35:00,32.86,32.86,32.8,32.82,123191.0,32.1778,32.1778,32.119,32.1386,123191.0
2020-10-09 15:40:00,32.82,32.84,32.77,32.82,180832.0,32.1386,32.1582,32.0897,32.1386,180832.0
2020-10-09 15:45:00,32.82,32.82,32.76,32.82,195673.0,32.1386,32.1386,32.0799,32.1386,195673.0
2020-10-09 15:50:00,32.82,32.89,32.81,32.86,312769.0,32.1386,32.2072,32.1288,32.1778,312769.0
2020-10-09 15:55:00,32.85,32.86,32.79,32.82,549136.0,32.168,32.1778,32.1092,32.1386,549136.0
2020-10-12 09:30:00,32.68,32.79,32.36,32.43,546246.0,32.0015,32.1092,31.6882,31.7567,546246.0
2020-10-12 09:35:00,32.42,32.48,32.3,32.44,290946.0,31.7469,31.8057,31.6294,31.7665,290946.0
2020-10-12 09:40:00,32.45,32.5,32.37,32.41,247299.0,31.7763,31.8253,31.698,31.7371,247299.0
2020-10-12 09:45:00,32.41,32.49,32.35,32.41,211516.0,31.7371,31.8155,31.6784,31.7371,211516.0
2020-10-12 09:50:00,32.42,32.42,32.31,32.35,180754.0,31.7469,31.7469,31.6392,31.6784,180754.0
2020-10-12 09:55:00,32.35,32.4,32.32,32.36,131233.0,31.6784,31.7273,31.649,31.6882,131233.0
2020-10-12 10:00:00,32.36,32.67,32.35,32.64,319402.0,31.6882,31.9917,31.6784,31.9624,319402.0
2020-10-12 10:05:00,32.64,32.72,32.59,32.68,188204.0,31.9624,32.0407,31.9134,32.0015,188204.0
2020-10-12 10:10:00,32.67,32.76,32.63,32.65,201262.0,31.9917,32.0799,31.9526,31.9721,201262.0
2020-10-12 10:15:00,32.66,32.68,32.55,32.59,131727.0,31.9819,32.0015,31.8742,31.9134,131727.0
2020-10-12 10:20:00,32.59,32.6,32.49,32.56,183544.0,31.9134,31.9232,31.8155,31.884,183544.0
2020-10-12 10:25:00,32.56,32.75,32.55,32.72,135812.0,31.884,32.0701,31.8742,32.0407,135812.0
2020-10-12 10:30:00,32.72,32.8,32.63,32.77,195639.0,32.0407,32.119,31.9526,32.0897,195639.0
2020-10-12 10:35:00,32.78,32.78,32.62,32.71,152006.0,32.0994,32.0994,31.9428,32.0309,152006.0
2020-10-12 10:40:00,32.71,32.76,32.69,32.74,93798.0,32.0309,32.0799,32.0113,32.0603,93798.0
2020-10-12 10:45:00,32.75,32.8,32.72,32.76,186405.0,32.0701,32.119,32.0407,32.0799,186405.0
2020-10-12 10:50:00,32.76,32.81,32.72,32.76,145358.0,32.0799,32.1288,32.0407,32.0799,145358.0
2020-10-12 10:55:00,32.76,32.77,32.52,32.55,197501.0,32.0799,32.0897,31.8448,31.8742,197501.0
2020-10-12 11:00:00,32.55,32.57,32.51,32.54,91415.0,31.8742,31.8938,31.8351,31.8644,91415.0
2020-10-12 11:05:00,32.54,32.63,32.53,32.61,87621.0,31.8644,31.9526,31.8546,31.933,87621.0
2020-10-12 11:10:00,32.6,32.63,32.55,32.62,71052.0,31.9232,31.9526,31.8742,31.9428,71052.0
2020-10-12 11:15:00,32.62,32.63,32.51,32.54,96068.0,31.9428,31.9526,31.8351,31.8644,96068.0
2020-10-12 11:20:00,32.53,32.56,32.49,32.53,89770.0,31.8546,31.884,31.8155,31.8546,89770.0
2020-10-12 11:25:00,32.53,32.57,32.52,32.56,82425.0,31.8546,31.8938,31.8448,31.884,82425.0
2020-10-12 11:30:00,32.55,32.59,32.52,32.56,75776.0,31.8742,31.9134,31.8448,31.884,75776.0
2020-10-12 11:35:00,32.56,32.56,32.51,32.52,55918.0,31.884,31.884,31.8351,31.8448,55918.0
2020-10-12 11:40:00,32.53,32.59,32.52,32.56,59723.0,31.8546,31.9134,31.8448,31.884,59723.0
2020-10-12 11:45:00,32.55,32.56,32.5,32.53,77060.0,31.8742,31.884,31.8253,31.8546,77060.0
2020-10-12 11:50:00,32.53,32.54,32.5,32.53,85095.0,31.8546,31.8644,31.8253,31.8546,85095.0
2020-10-12 11:55:00,32.54,32.57,32.53,32.56,72375.0,31.8644,31.8938,31.8546,31.884,72375.0
2020-10-12 12:00:00,32.55,32.58,32.51,32.54,89852.0,31.8742,31.9036,31.8351,31.8644,89852.0
2020-10-12 12:05:00,32.55,32.59,32.53,32.58,60056.0,31.8742,31.9134,31.8546,31.9036,60056.0
2020-10-12 12:10:00,32.59,32.65,32.58,32.64,104717.0,31.9134,31.9721,31.9036,31.9624,104717.0
2020-10-12 12:15:00,32.64,32.66,32.59,32.63,61121.0,31.9624,31.9819,31.9134,31.9526,61121.0
2020-10-12 12:20:00,32.63,32.65,32.59,32.64,53523.0,31.9526,31.9721,31.9134,31.9624,53523.0
2020-10-12 12:25:00,32.64,32.65,32.59,32.64,73827.0,31.9624,31.9721,31.9134,31.9624,73827.0
2020-10-12 12:30:00,32.64,32.67,32.56,32.58,83534.0,31.9624,31.9917,31.884,31.9036,83534.0
2020-10-12 12:35:00,32.58,32.61,32.57,32.59,51792.0,31.9036,31.933,31.8938,31.9134,51792.0
2020-10-12 12:40:00,32.59,32.62,32.55,32.6,56704.0,31.9134,31.9428,31.8742,31.9232,56704.0
2020-10-12 12:45:00,32.59,32.61,32.58,32.6,47800.0,31.9134,31.933,31.9036,31.9232,47800.0
2020-10-12 12:50:00,32.61,32.61,32.55,32.59,55055.0,31.933,31.933,31.8742,31.9134,55055.0
2020-10-12 12:55:00,32.59,32.65,32.55,32.65,111384.0,31.9134,31.9721,31.8742,31.9721,111384.0
2020-10-12 13:00:00,32.64,32.65,32.61,32.63,65480.0,31.9624,31.9721,31.933,31.9526,65480.0
2020-10-12 13:05:00,32.63,32.64,32.61,32.62,42509.0,31.9526,31.9624,31.933,31.9428,42509.0
2020-10-12 13:10:00,32.62,32.67,32.61,32.66,75696.0,31.9428,31.9917,31.933,31.9819,75696.0
2020-10-12 13:15:00,32.66,32.7,32.65,32.69,89478.0,31.9819,32.0211,31.9721,32.0113,89478.0
2020-10-12 13:20:00,32.69,32.71,32.67,32.7,80480.0,32.0113,32.0309,31.9917,32.0211,80480.0
2020-10-12 13:25:00,32.7,32.74,32.69,32.72,62021.0,32.0211,32.0603,32.0113,32.0407,62021.0
2020-10-12 13:30:00,32.72,32.73,32.68,32.7,70233.0,32.0407,32.0505,32.0015,32.0211,70233.0
2020-10-12 13:35:00,32.7,32.7,32.65,32.66,93730.0,32.0211,32.0211,31.9721,31.9819,93730.0
2020-10-12 13:40:00,32.66,32.66,32.6,32.63,68483.0,31.9819,31.9819,31.9232,31.9526,68483.0
2020-10-12 13:45:00,32.62,32.65,32.6,32.64,100519.0,31.9428,31.9721,31.9232,31.9624,100519.0
2020-10-12 13:50:00,32.65,32.67,32.63,32.64,50699.0,31.9721,31.9917,31.9526,31.9624,50699.0
2020-10-12 13:55:00,32.64,32.7,32.62,32.69,88492.0,31.9624,32.0211,31.9428,32.0113,88492.0
2020-10-12 14:00:00,32.69,32.7,32.63,32.64,57980.0,32.0113,32.0211,31.9526,31.9624,57980.0
2020-10-12 14:05:00,32.64,32.7,32.64,32.69,75152.0,31.9624,32.0211,31.9624,32.0113,75152.0
2020-10-12 14:10:00,32.68,32.72,32.66,32.72,108199.0,32.0015,32.0407,31.9819,32.0407,108199.0
2020-10-12 14:15:00,32.71,32.73,32.69,32.7,64965.0,32.0309,32.0505,32.0113,32.0211,64965.0
2020-10-12 14:20:00,32.71,32.71,32.66,32.66,84335.0,32.0309,32.0309,31.9819,31.9819,84335.0
2020-10-12 14:25:00,32.66,32.69,32.65,32.69,66651.0,31.9819,32.0113,31.9721,32.0113,66651.0
2020-10-12 14:30:00,32.69,32.69,32.66,32.66,80960.0,32.0113,32.0113,31.9819,31.9819,80960.0
2020-10-12 14:35:00,32.66,32.67,32.63,32.66,92402.0,31.9819,31.9917,31.9526,31.9819,92402.0
2020-10-12 14:40:00,32.66,32.66,32.56,32.59,144776.0,31.9819,31.9819,31.884,31.9134,144776.0
2020-10-12 14:45:00,32.59,32.6,32.56,32.59,85153.0,31.9134,31.9232,31.884,31.9134,85153.0
2020-10-12 14:50:00,32.59,32.66,32.57,32.65,143088.0,31.9134,31.9819,31.8938,31.9721,143088.0
2020-10-12 14:55:00,32.64,32.65,32.61,32.62,79952.0,31.9624,31.9721,31.933,31.9428,79952.0
2020-10-12 15:00:00,32.63,32.66,32.62,32.64,64598.0,31.9526,31.9819,31.9428,31.9624,64598.0
2020-10-12 15:05:00,32.64,32.68,32.63,32.65,77311.0,31.9624,32.0015,31.9526,31.9721,77311.0
2020-10-12 15:10:00,32.64,32.67,32.58,32.6,124756.0,31.9624,31.9917,31.9036,31.9232,124756.0
2020-10-12 15:15:00,32.6,32.65,32.59,32.64,124724.0,31.9232,31.9721,31.9134,31.9624,124724.0
2020-10-12 15:20:00,32.64,32.67,32.62,32.66,95041.0,31.9624,31.9917,31.9428,31.9819,95041.0
2020-10-12 15:25:00,32.66,32.66,32.61,32.64,110640.0,31.9819,31.9819,31.933,31.9624,110640.0
2020-10-12 15:30:00,32.64,32.65,32.58,32.58,128250.0,31.9624,31.9721,31.9036,31.9036,128250.0
2020-10-12 15:35:00,32.59,32.61,32.58,32.59,148972.0,31.9134,31.933,31.9036,31.9134,148972.0
2020-10-12 15:40:00,32.58,32.6,32.55,32.59,178073.0,31.9036,31.9232,31.8742,31.9134,178073.0
2020-10-12 15:45:00,32.59,32.6,32.53,32.56,204328.0,31.9134,31.9232,31.8546,31.884,204328.0
2020-10-12 15:50:00,32.55,32.62,32.55,32.59,353118.0,31.8742,31.9428,31.8742,31.9134,353118.0
2020-10-12 15:55:00,32.59,32.65,32.56,32.65,761558.0,31.9134,31.9721,31.884,31.9721,761558.0
2020-10-13 09:30:00,31.96,32.2,31.75,32.05,1444392.0,31.2965,31.5315,31.0908,31.3846,1444392.0
2020-10-13 09:35:00,32.07,32.12,31.75,31.93,957482.0,31.4042,31.4532,31.0908,31.2671,957482.0
2020-10-13 09:40:00,31.93,32.04,31.69,31.72,808903.0,31.2671,31.3748,31.0321,31.0615,808903.0
2020-10-13 09:45:00,31.73,31.82,31.53,31.8,773627.0,31.0712,31.1594,30.8754,31.1398,773627.0
2020-10-13 09:50:00,31.8,31.99,31.76,31.86,598217.0,31.1398,31.3259,31.1006,31.1985,598217.0
2020-10-13 09:55:00,31.86,32.09,31.79,32.01,440473.0,31.1985,31.4238,31.13,31.3454,440473.0
2020-10-13 10:00:00,32.02,32.1,31.9,32.05,540193.0,31.3552,31.4336,31.2377,31.3846,540193.0
2020-10-13 10:05:00,32.05,32.24,32.02,32.18,514654.0,31.3846,31.5707,31.3552,31.5119,514654.0
2020-10-13 10:10:00,32.18,32.39,32.12,32.37,638912.0,31.5119,31.7175,31.4532,31.698,638912.0
2020-10-13 10:15:00,32.36,32.39,32.19,32.28,427554.0,31.6882,31.7175,31.5217,31.6098,427554.0
2020-10-13 10:20:00,32.29,32.3,32.15,32.19,310930.0,31.6196,31.6294,31.4825,31.5217,310930.0
2020-10-13 10:25:00,32.2,32.36,32.19,32.29,277639.0,31.5315,31.6882,31.5217,31.6196,277639.0
2020-10-13 10:30:00,32.29,32.3,32.11,32.18,306594.0,31.6196,31.6294,31.4434,31.5119,306594.0
2020-10-13 10:35:00,32.19,32.21,32.11,32.17,132686.0,31.5217,31.5413,31.4434,31.5021,132686.0
2020-10-13 10:40:00,32.18,32.19,31.96,31.99,272374.0,31.5119,31.5217,31.2965,31.3259,272374.0
2020-10-13 10:45:00,32.0,32.03,31.86,31.94,272725.0,31.3356,31.365,31.1985,31.2769,272725.0
2020-10-13 10:50:00,31.94,31.95,31.74,31.77,322047.0,31.2769,31.2867,31.081,31.1104,322047.0
2020-10-13 10:55:00,31.76,31.86,31.72,31.76,361395.0,31.1006,31.1985,31.0615,31.1006,361395.0
2020-10-13 11:00:00,31.76,31.84,31.72,31.81,235069.0,31.1006,31.179,31.0615,31.1496,235069.0
2020-10-13 11:05:00,31.82,31.85,31.65,31.69,333836.0,31.1594,31.1888,30.9929,31.0321,333836.0
2020-10-13 11:10:00,31.69,31.8,31.66,31.72,163800.0,31.0321,31.1398,31.0027,31.0615,163800.0
2020-10-13 11:15:00,31.73,31.84,31.7,31.8,182931.0,31.0712,31.179,31.0419,31.1398,182931.0
2020-10-13 11:20:00,31.8,31.83,31.68,31.69,371928.0,31.1398,31.1692,31.0223,31.0321,371928.0
2020-10-13 11:25:00,31.69,31.73,31.58,31.65,217875.0,31.0321,31.0712,30.9244,30.9929,217875.0
2020-10-13 11:30:00,31.66,31.68,31.51,31.53,178678.0,31.0027,31.0223,30.8558,30.8754,178678.0
2020-10-13 11:35:00,31.54,31.59,31.48,31.58,268078.0,30.8852,30.9342,30.8264,30.9244,268078.0
2020-10-13 11:40:00,31.59,31.61,31.52,31.57,145918.0,30.9342,30.9537,30.8656,30.9146,145918.0
2020-10-13 11:45:00,31.57,31.6,31.55,31.57,137269.0,30.9146,30.9439,30.895,30.9146,137269.0
2020-10-13 11:50:00,31.56,31.63,31.55,31.62,127843.0,30.9048,30.9733,30.895,30.9635,127843.0
2020-10-13 11:55:00,31.62,31.71,31.61,31.69,169363.0,30.9635,31.0517,30.9537,31.0321,169363.0
2020-10-13 12:00:00,31.68,31.73,31.66,31.71,99014.0,31.0223,31.0712,31.0027,31.0517,99014.0
2020-10-13 12:05:00,31.71,31.72,31.58,31.61,135910.0,31.0517,31.0615,30.9244,30.9537,135910.0
2020-10-13 12:10:00,31.62,31.64,31.57,31.6,90904.0,30.9635,30.9831,30.9146,30.9439,90904.0
2020-10-13 12:15:00,31.6,31.71,31.58,31.7,139318.0,30.9439,31.0517,30.9244,31.0419,139318.0
2020-10-13 12:20:00,31.7,31.76,31.69,31.71,309826.0,31.0419,31.1006,31.0321,31.0517,309826.0
2020-10-13 12:25:00,31.71,31.78,31.7,31.78,139503.0,31.0517,31.1202,31.0419,31.1202,139503.0
2020-10-13 12:30:00,31.78,31.9,31.77,31.86,482051.0,31.1202,31.2377,31.1104,31.1985,482051.0
2020-10-13 12:35:00,31.86,31.86,31.78,31.82,193338.0,31.1985,31.1985,31.1202,31.1594,193338.0
2020-10-13 12:40:00,31.82,31.83,31.74,31.77,101818.0,31.1594,31.1692,31.081,31.1104,101818.0
2020-10-13 12:45:00,31.76,31.87,31.75,31.84,91588.0,31.1006,31.2083,31.0908,31.179,91588.0
2020-10-13 12:50:00,31.84,31.92,31.83,31.92,121200.0,31.179,31.2573,31.1692,31.2573,121200.0
2020-10-13 12:55:00,31.9,31.93,31.86,31.93,113026.0,31.2377,31.2671,31.1985,31.2671,113026.0
2020-10-13 13:00:00,31.93,32.03,31.91,31.96,156836.0,31.2671,31.365,31.2475,31.2965,156836.0
2020-10-13 13:05:00,31.95,31.97,31.81,31.82,112148.0,31.2867,31.3063,31.1496,31.1594,112148.0
2020-10-13 13:10:00,31.82,31.88,31.81,31.85,70384.0,31.1594,31.2181,31.1496,31.1888,70384.0
2020-10-13 13:15:00,31.84,31.92,31.84,31.91,98679.0,31.179,31.2573,31.179,31.2475,98679.0
2020-10-13 13:20:00,31.91,31.96,31.88,31.96,125160.0,31.2475,31.2965,31.2181,31.2965,125160.0
2020-10-13 13:25:00,31.95,32.01,31.95,31.98,173048.0,31.2867,31.3454,31.2867,31.3161,173048.0
2020-10-13 13:30:00,31.98,32.05,31.95,32.01,116967.0,31.3161,31.3846,31.2867,31.3454,116967.0
2020-10-13 13:35:00,32.01,32.04,31.96,31.98,43339.0,31.3454,31.3748,31.2965,31.3161,43339.0
2020-10-13 13:40:00,31.98,32.01,31.96,32.0,68762.0,31.3161,31.3454,31.2965,31.3356,68762.0
2020-10-13 13:45:00,32.0,32.01,31.93,31.95,74249.0,31.3356,31.3454,31.2671,31.2867,74249.0
2020-10-13 13:50:00,31.94,31.95,31.91,31.94,90092.0,31.2769,31.2867,31.2475,31.2769,90092.0
2020-10-13 13:55:00,31.94,31.94,31.84,31.87,102359.0,31.2769,31.2769,31.179,31.2083,102359.0
2020-10-13 14:00:00,31.87,31.88,31.83,31.88,89775.0,31.2083,31.2181,31.1692,31.2181,89775.0
2020-10-13 14:05:00,31.87,31.91,31.86,31.9,72148.0,31.2083,31.2475,31.1985,31.2377,72148.0
2020-10-13 14:10:00,31.91,31.96,31.88,31.92,130233.0,31.2475,31.2965,31.2181,31.2573,130233.0
2020-10-13 14:15:00,31.92,31.96,31.91,31.94,83762.0,31.2573,31.2965,31.2475,31.2769,83762.0
2020-10-13 14:20:00,31.94,31.96,31.9,31.96,59872.0,31.2769,31.2965,31.2377,31.2965,59872.0
2020-10-13 14:25:00,31.95,31.97,31.88,31.9,138033.0,31.2867,31.3063,31.2181,31.2377,138033.0
2020-10-13 14:30:00,31.9,31.91,31.79,31.86,328984.0,31.2377,31.2475,31.13,31.1985,328984.0
2020-10-13 14:35:00,31.86,31.93,31.83,31.91,179376.0,31.1985,31.2671,31.1692,31.2475,179376.0
2020-10-13 14:40:00,31.92,31.97,31.89,31.92,165152.0,31.2573,31.3063,31.2279,31.2573,165152.0
2020-10-13 14:45:00,31.92,31.93,31.87,31.9,114676.0,31.2573,31.2671,31.2083,31.2377,114676.0
2020-10-13 14:50:00,31.9,31.92,31.89,31.9,92629.0,31.2377,31.2573,31.2279,31.2377,92629.0
2020-10-13 14:55:00,31.89,31.95,31.89,31.9,71169.0,31.2279,31.2867,31.2279,31.2377,71169.0
2020-10-13 15:00:00,31.89,31.93,31.83,31.83,99878.0,31.2279,31.2671,31.1692,31.1692,99878.0
2020-10-13 15:05:00,31.83,31.84,31.8,31.82,67113.0,31.1692,31.179,31.1398,31.1594,67113.0
2020-10-13 15:10:00,31.82,31.83,31.76,31.77,89166.0,31.1594,31.1692,31.1006,31.1104,89166.0
2020-10-13 15:15:00,31.77,31.81,31.76,31.81,75853.0,31.1104,31.1496,31.1006,31.1496,75853.0
2020-10-13 15:20:00,31.8,31.83,31.75,31.77,110323.0,31.1398,31.1692,31.0908,31.1104,110323.0
2020-10-13 15:25:00,31.77,31.81,31.75,31.78,114389.0,31.1104,31.1496,31.0908,31.1202,114389.0
2020-10-13 15:30:00,31.78,31.9,31.78,31.88,156074.0,31.1202,31.2377,31.1202,31.2181,156074.0
2020-10-13 15:35:00,31.88,31.91,31.85,31.89,140262.0,31.2181,31.2475,31.1888,31.2279,140262.0
2020-10-13 15:40:00,31.89,31.92,31.86,31.86,193591.0,31.2279,31.2573,31.1985,31.1985,193591.0
2020-10-13 15:45:00,31.86,31.91,31.86,31.86,201546.0,31.1985,31.2475,31.1985,31.1985,201546.0
2020-10-13 15:50:00,31.87,31.9,31.84,31.87,257288.0,31.2083,31.2377,31.179,31.2083,257288.0
2020-10-13 15:55:00,31.86,31.9,31.77,31.79,602066.0,31.1985,31.2377,31.1104,31.13,602066.0
2020-10-14 09:30:00,31.77,32.13,31.74,32.05,748041.0,31.1104,31.4629,31.081,31.3846,748041.0
2020-10-14 09:35:00,32.06,32.09,31.79,31.86,443827.0,31.3944,31.4238,31.13,31.1985,443827.0
2020-10-14 09:40:00,31.86,32.02,31.81,31.94,342378.0,31.1985,31.3552,31.1496,31.2769,342378.0
2020-10-14 09:45:00,31.94,32.24,31.87,32.2,632600.0,31.2769,31.5707,31.2083,31.5315,632600.0
2020-10-14 09:50:00,32.2,32.29,32.14,32.18,517805.0,31.5315,31.6196,31.4727,31.5119,517805.0
2020-10-14 09:55:00,32.17,32.21,32.01,32.05,435366.0,31.5021,31.5413,31.3454,31.3846,435366.0
2020-10-14 10:00:00,32.05,32.31,32.01,32.31,395879.0,31.3846,31.6392,31.3454,31.6392,395879.0
2020-10-14 10:05:00,32.31,32.32,32.03,32.05,322272.0,31.6392,31.649,31.365,31.3846,322272.0
2020-10-14 10:10:00,32.04,32.04,31.88,31.97,312078.0,31.3748,31.3748,31.2181,31.3063,312078.0
2020-10-14 10:15:00,31.97,31.99,31.87,31.89,170282.0,31.3063,31.3259,31.2083,31.2279,170282.0
2020-10-14 10:20:00,31.89,32.07,31.89,32.06,192147.0,31.2279,31.4042,31.2279,31.3944,192147.0
2020-10-14 10:25:00,32.05,32.06,31.87,31.91,178617.0,31.3846,31.3944,31.2083,31.2475,178617.0
2020-10-14 10:30:00,31.91,31.93,31.85,31.87,177125.0,31.2475,31.2671,31.1888,31.2083,177125.0
2020-10-14 10:35:00,31.87,31.89,31.78,31.82,252197.0,31.2083,31.2279,31.1202,31.1594,252197.0
2020-10-14 10:40:00,31.82,31.85,31.72,31.8,257399.0,31.1594,31.1888,31.0615,31.1398,257399.0
2020-10-14 10:45:00,31.8,31.86,31.7,31.71,213473.0,31.1398,31.1985,31.0419,31.0517,213473.0
2020-10-14 10:50:00,31.71,31.73,31.65,31.7,182707.0,31.0517,31.0712,30.9929,31.0419,182707.0
2020-10-14 10:55:00,31.71,31.75,31.68,31.74,141039.0,31.0517,31.0908,31.0223,31.081,141039.0
2020-10-14 11:00:00,31.74,31.76,31.67,31.71,153064.0,31.081,31.1006,31.0125,31.0517,153064.0
2020-10-14 11:05:00,31.72,31.83,31.71,31.79,166851.0,31.0615,31.1692,31.0517,31.13,166851.0
2020-10-14 11:10:00,31.79,31.85,31.79,31.85,165263.0,31.13,31.1888,31.13,31.1888,165263.0
2020-10-14 11:15:00,31.85,31.93,31.84,31.9,177464.0,31.1888,31.2671,31.179,31.2377,177464.0
2020-10-14 11:20:00,31.89,32.04,31.89,32.02,245790.0,31.2279,31.3748,31.2279,31.3552,245790.0
2020-10-14 11:25:00,32.02,32.05,31.93,31.96,204300.0,31.3552,31.3846,31.2671,31.2965,204300.0
2020-10-14 11:30:00,31.95,32.0,31.91,31.91,148175.0,31.2867,31.3356,31.2475,31.2475,148175.0
2020-10-14 11:35:00,31.92,32.0,31.91,31.99,101709.0,31.2573,31.3356,31.2475,31.3259,101709.0
2020-10-14 11:40:00,31.99,32.05,31.97,32.02,150270.0,31.3259,31.3846,31.3063,31.3552,150270.0
2020-10-14 11:45:00,32.01,32.02,31.83,31.86,254246.0,31.3454,31.3552,31.1692,31.1985,254246.0
2020-10-14 11:50:00,31.85,31.89,31.79,31.8,129476.0,31.1888,31.2279,31.13,31.1398,129476.0
2020-10-14 11:55:00,31.8,31.9,31.79,31.82,241169.0,31.1398,31.2377,31.13,31.1594,241169.0
2020-10-14 12:00:00,31.82,31.93,31.81,31.91,153110.0,31.1594,31.2671,31.1496,31.2475,153110.0
2020-10-14 12:05:00,31.91,31.99,31.88,31.89,142355.0,31.2475,31.3259,31.2181,31.2279,142355.0
2020-10-14 12:10:00,31.88,31.89,31.78,31.84,162785.0,31.2181,31.2279,31.1202,31.179,162785.0
2020-10-14 12:15:00,31.84,31.86,31.75,31.78,131042.0,31.179,31.1985,31.0908,31.1202,131042.0
2020-10-14 12:20:00,31.77,31.82,31.75,31.76,126993.0,31.1104,31.1594,31.0908,31.1006,126993.0
2020-10-14 12:25:00,31.76,31.86,31.75,31.83,98463.0,31.1006,31.1985,31.0908,31.1692,98463.0
2020-10-14 12:30:00,31.84,31.9,31.8,31.88,112450.0,31.179,31.2377,31.1398,31.2181,112450.0
2020-10-14 12:35:00,31.89,31.91,31.81,31.85,184133.0,31.2279,31.2475,31.1496,31.1888,184133.0
2020-10-14 12:40:00,31.86,31.9,31.82,31.89,96059.0,31.1985,31.2377,31.1594,31.2279,96059.0
2020-10-14 12:45:00,31.9,31.98,31.87,31.97,110312.0,31.2377,31.3161,31.2083,31.3063,110312.0
2020-10-14 12:50:00,31.98,31.99,31.93,31.95,118395.0,31.3161,31.3259,31.2671,31.2867,118395.0
2020-10-14 12:55:00,31.96,32.06,31.94,32.03,189487.0,31.2965,31.3944,31.2769,31.365,189487.0
2020-10-14 13:00:00,32.03,32.08,32.0,32.02,125957.0,31.365,31.414,31.3356,31.3552,125957.0
2020-10-14 13:05:00,32.03,32.1,32.01,32.08,110908.0,31.365,31.4336,31.3454,31.414,110908.0
2020-10-14 13:10:00,32.07,32.1,31.99,32.0,155214.0,31.4042,31.4336,31.3259,31.3356,155214.0
2020-10-14 13:15:00,32.0,32.03,31.97,32.0,92946.0,31.3356,31.365,31.3063,31.3356,92946.0
2020-10-14 13:20:00,31.99,32.02,31.96,32.0,74169.0,31.3259,31.3552,31.2965,31.3356,74169.0
2020-10-14 13:25:00,32.0,32.01,31.9,31.91,135570.0,31.3356,31.3454,31.2377,31.2475,135570.0
2020-10-14 13:30:00,31.91,31.94,31.86,31.87,103118.0,31.2475,31.2769,31.1985,31.2083,103118.0
2020-10-14 13:35:00,31.87,31.94,31.85,31.93,110949.0,31.2083,31.2769,31.1888,31.2671,110949.0
2020-10-14 13:40:00,31.93,31.93,31.87,31.89,81336.0,31.2671,31.2671,31.2083,31.2279,81336.0
2020-10-14 13:45:00,31.9,31.93,31.88,31.92,58378.0,31.2377,31.2671,31.2181,31.2573,58378.0
2020-10-14 13:50:00,31.91,31.92,31.85,31.89,100211.0,31.2475,31.2573,31.1888,31.2279,100211.0
2020-10-14 13:55:00,31.89,31.9,31.83,31.83,65844.0,31.2279,31.2377,31.1692,31.1692,65844.0
2020-10-14 14:00:00,31.83,31.86,31.8,31.81,134090.0,31.1692,31.1985,31.1398,31.1496,134090.0
2020-10-14 14:05:00,31.81,31.87,31.8,31.85,93516.0,31.1496,31.2083,31.1398,31.1888,93516.0
2020-10-14 14:10:00,31.84,31.84,31.78,31.82,95465.0,31.179,31.179,31.1202,31.1594,95465.0
2020-10-14 14:15:00,31.81,31.83,31.78,31.79,51241.0,31.1496,31.1692,31.1202,31.13,51241.0
2020-10-14 14:20:00,31.79,31.83,31.77,31.81,68779.0,31.13,31.1692,31.1104,31.1496,68779.0
2020-10-14 14:25:00,31.81,31.81,31.72,31.78,159269.0,31.1496,31.1496,31.0615,31.1202,159269.0
2020-10-14 14:30:00,31.77,31.79,31.73,31.75,97669.0,31.1104,31.13,31.0712,31.0908,97669.0
2020-10-14 14:35:00,31.75,31.77,31.7,31.72,96817.0,31.0908,31.1104,31.0419,31.0615,96817.0
2020-10-14 14:40:00,31.72,31.75,31.69,31.7,80841.0,31.0615,31.0908,31.0321,31.0419,80841.0
2020-10-14 14:45:00,31.7,31.74,31.67,31.72,118712.0,31.0419,31.081,31.0125,31.0615,118712.0
2020-10-14 14:50:00,31.73,31.74,31.7,31.72,89940.0,31.0712,31.081,31.0419,31.0615,89940.0
2020-10-14 14:55:00,31.71,31.76,31.7,31.71,75467.0,31.0517,31.1006,31.0419,31.0517,75467.0
2020-10-14 15:00:00,31.72,31.81,31.7,31.8,158572.0,31.0615,31.1496,31.0419,31.1398,158572.0
2020-10-14 15:05:00,31.8,31.88,31.79,31.84,148199.0,31.1398,31.2181,31.13,31.179,148199.0
2020-10-14 15:10:00,31.84,31.87,31.83,31.84,133062.0,31.179,31.2083,31.1692,31.179,133062.0
2020-10-14 15:15:00,31.85,31.86,31.82,31.83,92124.0,31.1888,31.1985,31.1594,31.1692,92124.0
2020-10-14 15:20:00,31.83,31.91,31.83,31.86,164294.0,31.1692,31.2475,31.1692,31.1985,164294.0
2020-10-14 15:25:00,31.86,31.9,31.84,31.85,121716.0,31.1985,31.2377,31.179,31.1888,121716.0
2020-10-14 15:30:00,31.84,31.89,31.83,31.87,121981.0,31.179,31.2279,31.1692,31.2083,121981.0
2020-10-14 15:35:00,31.87,31.9,31.85,31.89,156544.0,31.2083,31.2377,31.1888,31.2279,156544.0
2020-10-14 15:40:00,31.89,31.94,31.88,31.92,231709.0,31.2279,31.2769,31.2181,31.2573,231709.0
2020-10-14 15:45:00,31.92,31.92,31.82,31.83,240244.0,31.2573,31.2573,31.1594,31.1692,240244.0
2020-10-14 15:50:00,31.83,31.88,31.82,31.86,310041.0,31.1692,31.2181,31.1594,31.1985,310041.0
2020-10-14 15:55:00,31.86,31.86,31.75,31.78,497281.0,31.1985,31.1985,31.0908,31.1202,497281.0
2020-10-15 09:30:00,31.38,31.45,31.04,31.04,567382.0,30.7285,30.7971,30.3956,30.3956,567382.0
2020-10-15 09:35:00,31.04,31.2,30.98,31.04,349875.0,30.3956,30.5523,30.3368,30.3956,349875.0
2020-10-15 09:40:00,31.04,31.05,30.68,30.82,539326.0,30.3956,30.4054,30.043,30.1801,539326.0
2020-10-15 09:45:00,30.82,30.93,30.73,30.9,373556.0,30.1801,30.2879,30.092,30.2585,373556.0
2020-10-15 09:50:00,30.89,31.0,30.86,30.99,251132.0,30.2487,30.3564,30.2193,30.3466,251132.0
2020-10-15 09:55:00,30.99,31.06,30.83,30.97,239417.0,30.3466,30.4152,30.1899,30.327,239417.0
2020-10-15 10:00:00,30.96,31.09,30.9,31.02,238869.0,30.3172,30.4445,30.2585,30.376,238869.0
2020-10-15 10:05:00,31.0,31.08,30.88,30.89,185519.0,30.3564,30.4347,30.2389,30.2487,185519.0
2020-10-15 10:10:00,30.88,30.97,30.86,30.93,106365.0,30.2389,30.327,30.2193,30.2879,106365.0
2020-10-15 10:15:00,30.93,31.02,30.91,30.91,104868.0,30.2879,30.376,30.2683,30.2683,104868.0
2020-10-15 10:20:00,30.91,31.03,30.9,31.02,138759.0,30.2683,30.3858,30.2585,30.376,138759.0
2020-10-15 10:25:00,31.03,31.04,30.91,30.93,154128.0,30.3858,30.3956,30.2683,30.2879,154128.0
2020-10-15 10:30:00,30.92,31.04,30.91,31.04,125572.0,30.2781,30.3956,30.2683,30.3956,125572.0
2020-10-15 10:35:00,31.05,31.22,31.04,31.17,204433.0,30.4054,30.5718,30.3956,30.5229,204433.0
2020-10-15 10:40:00,31.18,31.27,31.16,31.22,177756.0,30.5327,30.6208,30.5131,30.5718,177756.0
2020-10-15 10:45:00,31.21,31.28,31.17,31.23,105980.0,30.562,30.6306,30.5229,30.5816,105980.0
2020-10-15 10:50:00,31.23,31.26,31.16,31.18,121423.0,30.5816,30.611,30.5131,30.5327,121423.0
2020-10-15 10:55:00,31.18,31.26,31.15,31.26,94468.0,30.5327,30.611,30.5033,30.611,94468.0
2020-10-15 11:00:00,31.25,31.29,31.2,31.24,73996.0,30.6012,30.6404,30.5523,30.5914,73996.0
2020-10-15 11:05:00,31.25,31.3,31.21,31.27,112265.0,30.6012,30.6502,30.562,30.6208,112265.0
2020-10-15 11:10:00,31.27,31.32,31.21,31.23,138562.0,30.6208,30.6698,30.562,30.5816,138562.0
2020-10-15 11:15:00,31.24,31.32,31.2,31.3,88553.0,30.5914,30.6698,30.5523,30.6502,88553.0
2020-10-15 11:20:00,31.31,31.33,31.28,31.31,79221.0,30.66,30.6796,30.6306,30.66,79221.0
2020-10-15 11:25:00,31.31,31.32,31.19,31.21,100626.0,30.66,30.6698,30.5425,30.562,100626.0
2020-10-15 11:30:00,31.21,31.26,31.18,31.24,59981.0,30.562,30.611,30.5327,30.5914,59981.0
2020-10-15 11:35:00,31.24,31.26,31.19,31.23,46872.0,30.5914,30.611,30.5425,30.5816,46872.0
2020-10-15 11:40:00,31.23,31.29,31.21,31.28,81441.0,30.5816,30.6404,30.562,30.6306,81441.0
2020-10-15 11:45:00,31.29,31.37,31.29,31.35,89928.0,30.6404,30.7187,30.6404,30.6991,89928.0
2020-10-15 11:50:00,31.35,31.46,31.31,31.42,183481.0,30.6991,30.8069,30.66,30.7677,183481.0
2020-10-15 11:55:00,31.4,31.42,31.3,31.31,114980.0,30.7481,30.7677,30.6502,30.66,114980.0
2020-10-15 12:00:00,31.3,31.35,31.28,31.3,80297.0,30.6502,30.6991,30.6306,30.6502,80297.0
2020-10-15 12:05:00,31.29,31.33,31.27,31.3,84279.0,30.6404,30.6796,30.6208,30.6502,84279.0
2020-10-15 12:10:00,31.3,31.35,31.29,31.32,53148.0,30.6502,30.6991,30.6404,30.6698,53148.0
2020-10-15 12:15:00,31.32,31.34,31.24,31.25,95700.0,30.6698,30.6893,30.5914,30.6012,95700.0
2020-10-15 12:20:00,31.25,31.26,31.21,31.22,65892.0,30.6012,30.611,30.562,30.5718,65892.0
2020-10-15 12:25:00,31.23,31.25,31.2,31.21,60443.0,30.5816,30.6012,30.5523,30.562,60443.0
2020-10-15 12:30:00,31.21,31.23,31.15,31.16,88597.0,30.562,30.5816,30.5033,30.5131,88597.0
2020-10-15 12:35:00,31.17,31.19,31.14,31.14,66673.0,30.5229,30.5425,30.4935,30.4935,66673.0
2020-10-15 12:40:00,31.14,31.18,31.13,31.13,84947.0,30.4935,30.5327,30.4837,30.4837,84947.0
2020-10-15 12:45:00,31.14,31.14,31.08,31.11,104736.0,30.4935,30.4935,30.4347,30.4641,104736.0
2020-10-15 12:50:00,31.11,31.19,31.1,31.16,126935.0,30.4641,30.5425,30.4543,30.5131,126935.0
2020-10-15 12:55:00,31.17,31.17,31.11,31.11,61670.0,30.5229,30.5229,30.4641,30.4641,61670.0
2020-10-15 13:00:00,31.11,31.12,31.02,31.04,144447.0,30.4641,30.4739,30.376,30.3956,144447.0
2020-10-15 13:05:00,31.05,31.07,31.03,31.07,70623.0,30.4054,30.425,30.3858,30.425,70623.0
2020-10-15 13:10:00,31.07,31.08,31.05,31.08,76298.0,30.425,30.4347,30.4054,30.4347,76298.0
2020-10-15 13:15:00,31.08,31.1,31.06,31.09,68561.0,30.4347,30.4543,30.4152,30.4445,68561.0
2020-10-15 13:20:00,31.09,31.12,31.08,31.09,107389.0,30.4445,30.4739,30.4347,30.4445,107389.0
2020-10-15 13:25:00,31.09,31.12,31.07,31.08,66271.0,30.4445,30.4739,30.425,30.4347,66271.0
2020-10-15 13:30:00,31.08,31.1,31.01,31.03,79721.0,30.4347,30.4543,30.3662,30.3858,79721.0
2020-10-15 13:35:00,31.03,31.03,31.0,31.01,68545.0,30.3858,30.3858,30.3564,30.3662,68545.0
2020-10-15 13:40:00,31.01,31.12,30.99,31.12,163388.0,30.3662,30.4739,30.3466,30.4739,163388.0
2020-10-15 13:45:00,31.13,31.19,31.09,31.1,135045.0,30.4837,30.5425,30.4445,30.4543,135045.0
2020-10-15 13:50:00,31.09,31.1,31.04,31.05,77374.0,30.4445,30.4543,30.3956,30.4054,77374.0
2020-10-15 13:55:00,31.04,31.08,31.04,31.08,43639.0,30.3956,30.4347,30.3956,30.4347,43639.0
2020-10-15 14:00:00,31.07,31.12,31.07,31.09,57121.0,30.425,30.4739,30.425,30.4445,57121.0
2020-10-15 14:05:00,31.09,31.14,31.08,31.14,50096.0,30.4445,30.4935,30.4347,30.4935,50096.0
2020-10-15 14:10:00,31.14,31.26,31.13,31.24,127558.0,30.4935,30.611,30.4837,30.5914,127558.0
2020-10-15 14:15:00,31.25,31.31,31.24,31.29,127599.0,30.6012,30.66,30.5914,30.6404,127599.0
2020-10-15 14:20:00,31.29,31.31,31.26,31.3,60740.0,30.6404,30.66,30.611,30.6502,60740.0
2020-10-15 14:25:00,31.3,31.33,31.26,31.29,173179.0,30.6502,30.6796,30.611,30.6404,173179.0
2020-10-15 14:30:00,31.29,31.33,31.28,31.3,95967.0,30.6404,30.6796,30.6306,30.6502,95967.0
2020-10-15 14:35:00,31.3,31.3,31.23,31.24,96640.0,30.6502,30.6502,30.5816,30.5914,96640.0
2020-10-15 14:40:00,31.24,31.28,31.23,31.25,72138.0,30.5914,30.6306,30.5816,30.6012,72138.0
2020-10-15 14:45:00,31.26,31.27,31.22,31.26,53614.0,30.611,30.6208,30.5718,30.611,53614.0
2020-10-15 14:50:00,31.26,31.29,31.23,31.26,68439.0,30.611,30.6404,30.5816,30.611,68439.0
2020-10-15 14:55:00,31.26,31.3,31.23,31.3,66571.0,30.611,30.6502,30.5816,30.6502,66571.0
2020-10-15 15:00:00,31.29,31.35,31.29,31.32,83691.0,30.6404,30.6991,30.6404,30.6698,83691.0
2020-10-15 15:05:00,31.32,31.32,31.28,31.29,60523.0,30.6698,30.6698,30.6306,30.6404,60523.0
2020-10-15 15:10:00,31.3,31.31,31.23,31.26,97304.0,30.6502,30.66,30.5816,30.611,97304.0
2020-10-15 15:15:00,31.25,31.26,31.18,31.22,132835.0,30.6012,30.611,30.5327,30.5718,132835.0
2020-10-15 15:20:00,31.22,31.26,31.21,31.26,117894.0,30.5718,30.611,30.562,30.611,117894.0
2020-10-15 15:25:00,31.25,31.37,31.25,31.36,155650.0,30.6012,30.7187,30.6012,30.7089,155650.0
2020-10-15 15:30:00,31.35,31.36,31.29,31.33,113553.0,30.6991,30.7089,30.6404,30.6796,113553.0
2020-10-15 15:35:00,31.33,31.4,31.32,31.39,145154.0,30.6796,30.7481,30.6698,30.7383,145154.0
2020-10-15 15:40:00,31.39,31.42,31.36,31.39,164165.0,30.7383,30.7677,30.7089,30.7383,164165.0
2020-10-15 15:45:00,31.38,31.4,31.32,31.34,149207.0,30.7285,30.7481,30.6698,30.6893,149207.0
2020-10-15 15:50:00,31.33,31.38,31.32,31.36,271061.0,30.6796,30.7285,30.6698,30.7089,271061.0
2020-10-15 15:55:00,31.35,31.38,31.32,31.34,442757.0,30.6991,30.7285,30.6698,30.6893,442757.0
2020-10-16 09:30:00,31.4,31.76,31.39,31.66,655568.0,30.7481,31.1006,30.7383,31.0027,655568.0
2020-10-16 09:35:00,31.65,31.68,31.5,31.62,204701.0,30.9929,31.0223,30.846,30.9635,204701.0
2020-10-16 09:40:00,31.62,31.7,31.54,31.58,204773.0,30.9635,31.0419,30.8852,30.9244,204773.0
2020-10-16 09:45:00,31.58,31.65,31.5,31.51,200956.0,30.9244,30.9929,30.846,30.8558,200956.0
2020-10-16 09:50:00,31.52,31.52,31.38,31.43,266706.0,30.8656,30.8656,30.7285,30.7775,266706.0
2020-10-16 09:55:00,31.43,31.53,31.39,31.49,176205.0,30.7775,30.8754,30.7383,30.8362,176205.0
2020-10-16 10:00:00,31.49,31.52,31.42,31.46,131948.0,30.8362,30.8656,30.7677,30.8069,131948.0
2020-10-16 10:05:00,31.46,31.48,31.41,31.44,86981.0,30.8069,30.8264,30.7579,30.7873,86981.0
2020-10-16 10:10:00,31.43,31.49,31.39,31.45,142648.0,30.7775,30.8362,30.7383,30.7971,142648.0
2020-10-16 10:15:00,31.45,31.56,31.41,31.54,195502.0,30.7971,30.9048,30.7579,30.8852,195502.0
2020-10-16 10:20:00,31.53,31.58,31.49,31.52,117560.0,30.8754,30.9244,30.8362,30.8656,117560.0
2020-10-16 10:25:00,31.51,31.59,31.48,31.55,144602.0,30.8558,30.9342,30.8264,30.895,144602.0
2020-10-16 10:30:00,31.58,31.58,31.49,31.5,100403.0,30.9244,30.9244,30.8362,30.846,100403.0
2020-10-16 10:35:00,31.5,31.53,31.42,31.44,97353.0,30.846,30.8754,30.7677,30.7873,97353.0
2020-10-16 10:40:00,31.44,31.51,31.44,31.5,107318.0,30.7873,30.8558,30.7873,30.846,107318.0
2020-10-16 10:45:00,31.49,31.51,31.46,31.5,115369.0,30.8362,30.8558,30.8069,30.846,115369.0
2020-10-16 10:50:00,31.51,31.51,31.42,31.43,135115.0,30.8558,30.8558,30.7677,30.7775,135115.0
2020-10-16 10:55:00,31.43,31.43,31.33,31.35,181625.0,30.7775,30.7775,30.6796,30.6991,181625.0
2020-10-16 11:00:00,31.35,31.38,31.32,31.33,203950.0,30.6991,30.7285,30.6698,30.6796,203950.0
2020-10-16 11:05:00,31.34,31.46,31.33,31.44,228523.0,30.6893,30.8069,30.6796,30.7873,228523.0
2020-10-16 11:10:00,31.43,31.45,31.39,31.41,168985.0,30.7775,30.7971,30.7383,30.7579,168985.0
2020-10-16 11:15:00,31.4,31.44,31.36,31.41,102489.0,30.7481,30.7873,30.7089,30.7579,102489.0
2020-10-16 11:20:00,31.4,31.42,31.36,31.37,67820.0,30.7481,30.7677,30.7089,30.7187,67820.0
2020-10-16 11:25:00,31.36,31.4,31.35,31.37,72873.0,30.7089,30.7481,30.6991,30.7187,72873.0
2020-10-16 11:30:00,31.36,31.42,31.34,31.42,86671.0,30.7089,30.7677,30.6893,30.7677,86671.0
2020-10-16 11:35:00,31.42,31.49,31.42,31.47,95881.0,30.7677,30.8362,30.7677,30.8166,95881.0
2020-10-16 11:40:00,31.46,31.51,31.44,31.45,106933.0,30.8069,30.8558,30.7873,30.7971,106933.0
2020-10-16 11:45:00,31.45,31.47,31.35,31.46,124164.0,30.7971,30.8166,30.6991,30.8069,124164.0
2020-10-16 11:50:00,31.45,31.46,31.41,31.42,47663.0,30.7971,30.8069,30.7579,30.7677,47663.0
2020-10-16 11:55:00,31.42,31.43,31.37,31.38,45953.0,30.7677,30.7775,30.7187,30.7285,45953.0
2020-10-16 12:00:00,31.37,31.37,31.32,31.34,85915.0,30.7187,30.7187,30.6698,30.6893,85915.0
2020-10-16 12:05:00,31.34,31.38,31.34,31.37,86617.0,30.6893,30.7285,30.6893,30.7187,86617.0
2020-10-16 12:10:00,31.37,31.44,31.35,31.44,68901.0,30.7187,30.7873,30.6991,30.7873,68901.0
2020-10-16 12:15:00,31.44,31.45,31.39,31.42,90572.0,30.7873,30.7971,30.7383,30.7677,90572.0
2020-10-16 12:20:00,31.42,31.43,31.36,31.38,63903.0,30.7677,30.7775,30.7089,30.7285,63903.0
2020-10-16 12:25:00,31.38,31.4,31.36,31.38,72665.0,30.7285,30.7481,30.7089,30.7285,72665.0
2020-10-16 12:30:00,31.38,31.39,31.29,31.34,107156.0,30.7285,30.7383,30.6404,30.6893,107156.0
2020-10-16 12:35:00,31.33,31.34,31.26,31.27,98833.0,30.6796,30.6893,30.611,30.6208,98833.0
2020-10-16 12:40:00,31.28,31.3,31.24,31.29,120353.0,30.6306,30.6502,30.5914,30.6404,120353.0
2020-10-16 12:45:00,31.29,31.31,31.25,31.27,101442.0,30.6404,30.66,30.6012,30.6208,101442.0
2020-10-16 12:50:00,31.27,31.32,31.26,31.32,65066.0,30.6208,30.6698,30.611,30.6698,65066.0
2020-10-16 12:55:00,31.32,31.34,31.29,31.33,79742.0,30.6698,30.6893,30.6404,30.6796,79742.0
2020-10-16 13:00:00,31.31,31.36,31.3,31.35,65260.0,30.66,30.7089,30.6502,30.6991,65260.0
2020-10-16 13:05:00,31.35,31.38,31.34,31.36,55681.0,30.6991,30.7285,30.6893,30.7089,55681.0
2020-10-16 13:10:00,31.37,31.37,31.3,31.33,67094.0,30.7187,30.7187,30.6502,30.6796,67094.0
2020-10-16 13:15:00,31.33,31.42,31.33,31.41,78791.0,30.6796,30.7677,30.6796,30.7579,78791.0
2020-10-16 13:20:00,31.4,31.41,31.34,31.36,60216.0,30.7481,30.7579,30.6893,30.7089,60216.0
2020-10-16 13:25:00,31.35,31.39,31.33,31.39,36495.0,30.6991,30.7383,30.6796,30.7383,36495.0
2020-10-16 13:30:00,31.38,31.41,31.33,31.35,40049.0,30.7285,30.7579,30.6796,30.6991,40049.0
2020-10-16 13:35:00,31.35,31.39,31.34,31.39,41106.0,30.6991,30.7383,30.6893,30.7383,41106.0
2020-10-16 13:40:00,31.39,31.41,31.36,31.4,48960.0,30.7383,30.7579,30.7089,30.7481,48960.0
2020-10-16 13:45:00,31.4,31.42,31.38,31.42,42903.0,30.7481,30.7677,30.7285,30.7677,42903.0
2020-10-16 13:50:00,31.41,31.42,31.38,31.41,36726.0,30.7579,30.7677,30.7285,30.7579,36726.0
2020-10-16 13:55:00,31.41,31.43,31.38,31.43,35042.0,30.7579,30.7775,30.7285,30.7775,35042.0
2020-10-16 14:00:00,31.43,31.44,31.39,31.4,77827.0,30.7775,30.7873,30.7383,30.7481,77827.0
2020-10-16 14:05:00,31.41,31.53,31.41,31.53,198505.0,30.7579,30.8754,30.7579,30.8754,198505.0
2020-10-16 14:10:00,31.53,31.58,31.51,31.55,122264.0,30.8754,30.9244,30.8558,30.895,122264.0
2020-10-16 14:15:00,31.56,31.58,31.54,31.55,104340.0,30.9048,30.9244,30.8852,30.895,104340.0
2020-10-16 14:20:00,31.55,31.58,31.51,31.52,137508.0,30.895,30.9244,30.8558,30.8656,137508.0
2020-10-16 14:25:00,31.52,31.58,31.52,31.57,113410.0,30.8656,30.9244,30.8656,30.9146,113410.0
2020-10-16 14:30:00,31.57,31.57,31.54,31.57,59806.0,30.9146,30.9146,30.8852,30.9146,59806.0
2020-10-16 14:35:00,31.57,31.61,31.56,31.61,101781.0,30.9146,30.9537,30.9048,30.9537,101781.0
2020-10-16 14:40:00,31.61,31.61,31.5,31.55,199582.0,30.9537,30.9537,30.846,30.895,199582.0
2020-10-16 14:45:00,31.54,31.56,31.5,31.51,48720.0,30.8852,30.9048,30.846,30.8558,48720.0
2020-10-16 14:50:00,31.5,31.55,31.5,31.52,64794.0,30.846,30.895,30.846,30.8656,64794.0
2020-10-16 14:55:00,31.53,31.61,31.53,31.59,98189.0,30.8754,30.9537,30.8754,30.9342,98189.0
2020-10-16 15:00:00,31.59,31.6,31.55,31.58,69320.0,30.9342,30.9439,30.895,30.9244,69320.0
2020-10-16 15:05:00,31.58,31.6,31.56,31.58,81881.0,30.9244,30.9439,30.9048,30.9244,81881.0
2020-10-16 15:10:00,31.58,31.6,31.55,31.55,64291.0,30.9244,30.9439,30.895,30.895,64291.0
2020-10-16 15:15:00,31.56,31.62,31.55,31.58,145468.0,30.9048,30.9635,30.895,30.9244,145468.0
2020-10-16 15:20:00,31.57,31.58,31.54,31.58,93764.0,30.9146,30.9244,30.8852,30.9244,93764.0
2020-10-16 15:25:00,31.58,31.58,31.54,31.57,80093.0,30.9244,30.9244,30.8852,30.9146,80093.0
2020-10-16 15:30:00,31.56,31.58,31.52,31.55,133867.0,30.9048,30.9244,30.8656,30.895,133867.0
2020-10-16 15:35:00,31.55,31.55,31.5,31.51,88636.0,30.895,30.895,30.846,30.8558,88636.0
2020-10-16 15:40:00,31.51,31.51,31.46,31.5,124549.0,30.8558,30.8558,30.8069,30.846,124549.0
2020-10-16 15:45:00,31.5,31.51,31.47,31.49,114879.0,30.846,30.8558,30.8166,30.8362,114879.0
2020-10-16 15:50:00,31.49,31.55,31.47,31.54,279407.0,30.8362,30.895,30.8166,30.8852,279407.0
2020-10-16 15:55:00,31.54,31.55,31.46,31.46,380725.0,30.8852,30.895,30.8069,30.8069,380725.0
2020-10-19 09:30:00,31.7,31.83,31.46,31.56,702020.0,31.0419,31.1692,30.8069,30.9048,702020.0
2020-10-19 09:35:00,31.54,31.59,31.47,31.52,283014.0,30.8852,30.9342,30.8166,30.8656,283014.0
2020-10-19 09:40:00,31.51,31.73,31.48,31.72,177740.0,30.8558,31.0712,30.8264,31.0615,177740.0
2020-10-19 09:45:00,31.72,31.85,31.64,31.82,247519.0,31.0615,31.1888,30.9831,31.1594,247519.0
2020-10-19 09:50:00,31.81,32.06,31.8,32.06,355785.0,31.1496,31.3944,31.1398,31.3944,355785.0
2020-10-19 09:55:00,32.05,32.09,31.84,31.94,351238.0,31.3846,31.4238,31.179,31.2769,351238.0
2020-10-19 10:00:00,31.94,31.94,31.82,31.91,149739.0,31.2769,31.2769,31.1594,31.2475,149739.0
2020-10-19 10:05:00,31.92,31.92,31.76,31.8,214808.0,31.2573,31.2573,31.1006,31.1398,214808.0
2020-10-19 10:10:00,31.8,31.82,31.7,31.79,196482.0,31.1398,31.1594,31.0419,31.13,196482.0
2020-10-19 10:15:00,31.8,31.96,31.79,31.95,184525.0,31.1398,31.2965,31.13,31.2867,184525.0
2020-10-19 10:20:00,31.94,32.0,31.88,31.98,164145.0,31.2769,31.3356,31.2181,31.3161,164145.0
2020-10-19 10:25:00,31.98,32.0,31.86,31.96,132261.0,31.3161,31.3356,31.1985,31.2965,132261.0
2020-10-19 10:30:00,31.96,32.07,31.95,32.07,291231.0,31.2965,31.4042,31.2867,31.4042,291231.0
2020-10-19 10:35:00,32.06,32.17,32.02,32.13,280204.0,31.3944,31.5021,31.3552,31.4629,280204.0
2020-10-19 10:40:00,32.13,32.18,32.04,32.04,173861.0,31.4629,31.5119,31.3748,31.3748,173861.0
2020-10-19 10:45:00,32.05,32.15,32.01,32.09,149445.0,31.3846,31.4825,31.3454,31.4238,149445.0
2020-10-19 10:50:00,32.11,32.23,32.09,32.18,261418.0,31.4434,31.5609,31.4238,31.5119,261418.0
2020-10-19 10:55:00,32.18,32.27,32.17,32.24,219178.0,31.5119,31.6,31.5021,31.5707,219178.0
2020-10-19 11:00:00,32.23,32.23,32.1,32.12,178105.0,31.5609,31.5609,31.4336,31.4532,178105.0
2020-10-19 11:05:00,32.11,32.11,32.01,32.02,173407.0,31.4434,31.4434,31.3454,31.3552,173407.0
2020-10-19 11:10:00,32.02,32.11,32.0,32.08,135276.0,31.3552,31.4434,31.3356,31.414,135276.0
2020-10-19 11:15:00,32.09,32.1,32.0,32.02,118311.0,31.4238,31.4336,31.3356,31.3552,118311.0
2020-10-19 11:20:00,32.01,32.03,31.89,31.9,239504.0,31.3454,31.365,31.2279,31.2377,239504.0
2020-10-19 11:25:00,31.9,31.9,31.82,31.87,177951.0,31.2377,31.2377,31.1594,31.2083,177951.0
2020-10-19 11:30:00,31.86,31.95,31.82,31.88,221637.0,31.1985,31.2867,31.1594,31.2181,221637.0
2020-10-19 11:35:00,31.88,31.99,31.84,31.85,187257.0,31.2181,31.3259,31.179,31.1888,187257.0
2020-10-19 11:40:00,31.86,31.97,31.84,31.96,152371.0,31.1985,31.3063,31.179,31.2965,152371.0
2020-10-19 11:45:00,31.96,32.05,31.95,32.02,118952.0,31.2965,31.3846,31.2867,31.3552,118952.0
2020-10-19 11:50:00,32.01,32.09,31.95,32.06,133744.0,31.3454,31.4238,31.2867,31.3944,133744.0
2020-10-19 11:55:00,32.05,32.1,32.03,32.07,112294.0,31.3846,31.4336,31.365,31.4042,112294.0
2020-10-19 12:00:00,32.07,32.08,31.95,32.04,145465.0,31.4042,31.414,31.2867,31.3748,145465.0
2020-10-19 12:05:00,32.05,32.05,32.0,32.03,86519.0,31.3846,31.3846,31.3356,31.365,86519.0
2020-10-19 12:10:00,32.03,32.07,31.98,32.01,115974.0,31.365,31.4042,31.3161,31.3454,115974.0
2020-10-19 12:15:00,32.01,32.06,31.99,32.0,101394.0,31.3454,31.3944,31.3259,31.3356,101394.0
2020-10-19 12:20:00,32.02,32.02,31.94,32.0,68133.0,31.3552,31.3552,31.2769,31.3356,68133.0
2020-10-19 12:25:00,31.99,31.99,31.93,31.98,57328.0,31.3259,31.3259,31.2671,31.3161,57328.0
2020-10-19 12:30:00,31.98,32.0,31.95,31.95,68884.0,31.3161,31.3356,31.2867,31.2867,68884.0
2020-10-19 12:35:00,31.96,32.0,31.92,31.94,77416.0,31.2965,31.3356,31.2573,31.2769,77416.0
2020-10-19 12:40:00,31.95,31.97,31.91,31.96,76415.0,31.2867,31.3063,31.2475,31.2965,76415.0
2020-10-19 12:45:00,31.96,31.98,31.9,31.92,48560.0,31.2965,31.3161,31.2377,31.2573,48560.0
2020-10-19 12:50:00,31.91,31.94,31.9,31.9,56812.0,31.2475,31.2769,31.2377,31.2377,56812.0
2020-10-19 12:55:00,31.9,31.94,31.88,31.92,69720.0,31.2377,31.2769,31.2181,31.2573,69720.0
2020-10-19 13:00:00,31.92,31.96,31.85,31.86,104768.0,31.2573,31.2965,31.1888,31.1985,104768.0
2020-10-19 13:05:00,31.85,31.89,31.85,31.86,68084.0,31.1888,31.2279,31.1888,31.1985,68084.0
2020-10-19 13:10:00,31.87,31.89,31.83,31.85,106513.0,31.2083,31.2279,31.1692,31.1888,106513.0
2020-10-19 13:15:00,31.85,31.86,31.8,31.83,129759.0,31.1888,31.1985,31.1398,31.1692,129759.0
2020-10-19 13:20:00,31.83,31.86,31.8,31.82,61729.0,31.1692,31.1985,31.1398,31.1594,61729.0
2020-10-19 13:25:00,31.82,31.82,31.76,31.76,63318.0,31.1594,31.1594,31.1006,31.1006,63318.0
2020-10-19 13:30:00,31.77,31.81,31.72,31.73,145536.0,31.1104,31.1496,31.0615,31.0712,145536.0
2020-10-19 13:35:00,31.74,31.79,31.72,31.76,92164.0,31.081,31.13,31.0615,31.1006,92164.0
2020-10-19 13:40:00,31.75,31.77,31.7,31.75,115153.0,31.0908,31.1104,31.0419,31.0908,115153.0
2020-10-19 13:45:00,31.74,31.75,31.65,31.71,149991.0,31.081,31.0908,30.9929,31.0517,149991.0
2020-10-19 13:50:00,31.71,31.8,31.7,31.8,98070.0,31.0517,31.1398,31.0419,31.1398,98070.0
2020-10-19 13:55:00,31.8,31.84,31.77,31.83,98969.0,31.1398,31.179,31.1104,31.1692,98969.0
2020-10-19 14:00:00,31.83,31.83,31.69,31.71,120661.0,31.1692,31.1692,31.0321,31.0517,120661.0
2020-10-19 14:05:00,31.71,31.73,31.68,31.71,71791.0,31.0517,31.0712,31.0223,31.0517,71791.0
2020-10-19 14:10:00,31.71,31.78,31.7,31.78,107135.0,31.0517,31.1202,31.0419,31.1202,107135.0
2020-10-19 14:15:00,31.78,31.82,31.74,31.79,74213.0,31.1202,31.1594,31.081,31.13,74213.0
2020-10-19 14:20:00,31.79,31.81,31.76,31.77,54449.0,31.13,31.1496,31.1006,31.1104,54449.0
2020-10-19 14:25:00,31.77,31.78,31.71,31.75,73809.0,31.1104,31.1202,31.0517,31.0908,73809.0
2020-10-19 14:30:00,31.75,31.77,31.63,31.66,153103.0,31.0908,31.1104,30.9733,31.0027,153103.0
2020-10-19 14:35:00,31.65,31.67,31.62,31.65,92085.0,30.9929,31.0125,30.9635,30.9929,92085.0
2020-10-19 14:40:00,31.64,31.66,31.57,31.58,111488.0,30.9831,31.0027,30.9146,30.9244,111488.0
2020-10-19 14:45:00,31.58,31.59,31.52,31.53,149612.0,30.9244,30.9342,30.8656,30.8754,149612.0
2020-10-19 14:50:00,31.54,31.54,31.46,31.54,221454.0,30.8852,30.8852,30.8069,30.8852,221454.0
2020-10-19 14:55:00,31.54,31.59,31.48,31.48,167614.0,30.8852,30.9342,30.8264,30.8264,167614.0
2020-10-19 15:00:00,31.48,31.5,31.38,31.39,171704.0,30.8264,30.846,30.7285,30.7383,171704.0
2020-10-19 15:05:00,31.39,31.44,31.37,31.44,134363.0,30.7383,30.7873,30.7187,30.7873,134363.0
2020-10-19 15:10:00,31.44,31.56,31.42,31.52,222322.0,30.7873,30.9048,30.7677,30.8656,222322.0
2020-10-19 15:15:00,31.51,31.53,31.35,31.36,165809.0,30.8558,30.8754,30.6991,30.7089,165809.0
2020-10-19 15:20:00,31.36,31.41,31.32,31.33,139947.0,30.7089,30.7579,30.6698,30.6796,139947.0
2020-10-19 15:25:00,31.33,31.44,31.31,31.44,132956.0,30.6796,30.7873,30.66,30.7873,132956.0
2020-10-19 15:30:00,31.44,31.5,31.39,31.45,188899.0,30.7873,30.846,30.7383,30.7971,188899.0
2020-10-19 15:35:00,31.44,31.53,31.44,31.51,140168.0,30.7873,30.8754,30.7873,30.8558,140168.0
2020-10-19 15:40:00,31.5,31.51,31.45,31.46,168660.0,30.846,30.8558,30.7971,30.8069,168660.0
2020-10-19 15:45:00,31.47,31.52,31.46,31.52,126392.0,30.8166,30.8656,30.8069,30.8656,126392.0
2020-10-19 15:50:00,31.52,31.52,31.47,31.5,228769.0,30.8656,30.8656,30.8166,30.846,228769.0
2020-10-19 15:55:00,31.51,31.52,31.46,31.5,588324.0,30.8558,30.8656,30.8069,30.846,588324.0
2020-10-20 09:30:00,31.97,32.02,31.68,31.97,560406.0,31.3063,31.3552,31.0223,31.3063,560406.0
2020-10-20 09:35:00,31.98,32.06,31.91,32.0,348411.0,31.3161,31.3944,31.2475,31.3356,348411.0
2020-10-20 09:40:00,32.0,32.13,31.96,32.02,324100.0,31.3356,31.4629,31.2965,31.3552,324100.0
2020-10-20 09:45:00,32.02,32.05,31.89,31.9,177819.0,31.3552,31.3846,31.2279,31.2377,177819.0
2020-10-20 09:50:00,31.91,32.07,31.91,32.06,254607.0,31.2475,31.4042,31.2475,31.3944,254607.0
2020-10-20 09:55:00,32.05,32.15,32.02,32.07,324978.0,31.3846,31.4825,31.3552,31.4042,324978.0
2020-10-20 10:00:00,32.07,32.1,31.9,31.96,298744.0,31.4042,31.4336,31.2377,31.2965,298744.0
2020-10-20 10:05:00,31.97,32.0,31.78,31.8,246254.0,31.3063,31.3356,31.1202,31.1398,246254.0
2020-10-20 10:10:00,31.8,31.85,31.69,31.71,361843.0,31.1398,31.1888,31.0321,31.0517,361843.0
2020-10-20 10:15:00,31.72,31.82,31.69,31.72,279205.0,31.0615,31.1594,31.0321,31.0615,279205.0
2020-10-20 10:20:00,31.72,31.73,31.59,31.66,245264.0,31.0615,31.0712,30.9342,31.0027,245264.0
2020-10-20 10:25:00,31.67,31.78,31.64,31.78,211111.0,31.0125,31.1202,30.9831,31.1202,211111.0
2020-10-20 10:30:00,31.78,31.8,31.68,31.71,184787.0,31.1202,31.1398,31.0223,31.0517,184787.0
2020-10-20 10:35:00,31.7,31.75,31.65,31.73,131150.0,31.0419,31.0908,30.9929,31.0712,131150.0
2020-10-20 10:40:00,31.73,31.8,31.72,31.79,105265.0,31.0712,31.1398,31.0615,31.13,105265.0
2020-10-20 10:45:00,31.78,31.82,31.72,31.79,87604.0,31.1202,31.1594,31.0615,31.13,87604.0
2020-10-20 10:50:00,31.8,31.92,31.79,31.91,126513.0,31.1398,31.2573,31.13,31.2475,126513.0
2020-10-20 10:55:00,31.9,31.95,31.85,31.85,110430.0,31.2377,31.2867,31.1888,31.1888,110430.0
2020-10-20 11:00:00,31.85,31.86,31.7,31.73,170287.0,31.1888,31.1985,31.0419,31.0712,170287.0
2020-10-20 11:05:00,31.73,31.82,31.7,31.79,128164.0,31.0712,31.1594,31.0419,31.13,128164.0
2020-10-20 11:10:00,31.79,31.8,31.73,31.75,88839.0,31.13,31.1398,31.0712,31.0908,88839.0
2020-10-20 11:15:00,31.75,31.85,31.75,31.82,127306.0,31.0908,31.1888,31.0908,31.1594,127306.0
2020-10-20 11:20:00,31.82,31.85,31.8,31.81,92414.0,31.1594,31.1888,31.1398,31.1496,92414.0
2020-10-20 11:25:00,31.82,31.91,31.81,31.9,127155.0,31.1594,31.2475,31.1496,31.2377,127155.0
2020-10-20 11:30:00,31.91,31.95,31.87,31.94,106384.0,31.2475,31.2867,31.2083,31.2769,106384.0
2020-10-20 11:35:00,31.94,32.04,31.92,32.02,122371.0,31.2769,31.3748,31.2573,31.3552,122371.0
2020-10-20 11:40:00,32.02,32.03,31.94,32.01,95390.0,31.3552,31.365,31.2769,31.3454,95390.0
2020-10-20 11:45:00,32.01,32.01,31.91,31.92,127524.0,31.3454,31.3454,31.2475,31.2573,127524.0
2020-10-20 11:50:00,31.92,31.93,31.89,31.9,59509.0,31.2573,31.2671,31.2279,31.2377,59509.0
2020-10-20 11:55:00,31.9,31.92,31.86,31.86,70493.0,31.2377,31.2573,31.1985,31.1985,70493.0
2020-10-20 12:00:00,31.86,31.9,31.83,31.87,91292.0,31.1985,31.2377,31.1692,31.2083,91292.0
2020-10-20 12:05:00,31.87,31.92,31.84,31.84,47418.0,31.2083,31.2573,31.179,31.179,47418.0
2020-10-20 12:10:00,31.85,31.89,31.82,31.86,62379.0,31.1888,31.2279,31.1594,31.1985,62379.0
2020-10-20 12:15:00,31.87,31.92,31.86,31.89,56622.0,31.2083,31.2573,31.1985,31.2279,56622.0
2020-10-20 12:20:00,31.89,31.92,31.84,31.85,98577.0,31.2279,31.2573,31.179,31.1888,98577.0
2020-10-20 12:25:00,31.84,31.85,31.8,31.82,44301.0,31.179,31.1888,31.1398,31.1594,44301.0
2020-10-20 12:30:00,31.83,32.04,31.8,32.03,201674.0,31.1692,31.3748,31.1398,31.365,201674.0
2020-10-20 12:35:00,32.03,32.11,31.99,32.0,260170.0,31.365,31.4434,31.3259,31.3356,260170.0
2020-10-20 12:40:00,32.0,32.18,31.99,32.18,285474.0,31.3356,31.5119,31.3259,31.5119,285474.0
2020-10-20 12:45:00,32.18,32.26,32.14,32.18,414741.0,31.5119,31.5902,31.4727,31.5119,414741.0
2020-10-20 12:50:00,32.18,32.25,32.15,32.25,127460.0,31.5119,31.5805,31.4825,31.5805,127460.0
2020-10-20 12:55:00,32.25,32.34,32.23,32.34,322765.0,31.5805,31.6686,31.5609,31.6686,322765.0
2020-10-20 13:00:00,32.33,32.4,32.31,32.38,176010.0,31.6588,31.7273,31.6392,31.7078,176010.0
2020-10-20 13:05:00,32.38,32.41,32.27,32.31,185872.0,31.7078,31.7371,31.6,31.6392,185872.0
2020-10-20 13:10:00,32.31,32.36,32.27,32.33,115748.0,31.6392,31.6882,31.6,31.6588,115748.0
2020-10-20 13:15:00,32.33,32.37,32.24,32.29,145490.0,31.6588,31.698,31.5707,31.6196,145490.0
2020-10-20 13:20:00,32.29,32.34,32.25,32.32,133113.0,31.6196,31.6686,31.5805,31.649,133113.0
2020-10-20 13:25:00,32.31,32.32,32.26,32.26,129084.0,31.6392,31.649,31.5902,31.5902,129084.0
2020-10-20 13:30:00,32.27,32.28,32.2,32.22,138003.0,31.6,31.6098,31.5315,31.5511,138003.0
2020-10-20 13:35:00,32.22,32.27,32.21,32.24,68800.0,31.5511,31.6,31.5413,31.5707,68800.0
2020-10-20 13:40:00,32.23,32.28,32.21,32.23,85530.0,31.5609,31.6098,31.5413,31.5609,85530.0
2020-10-20 13:45:00,32.23,32.27,32.22,32.27,91190.0,31.5609,31.6,31.5511,31.6,91190.0
2020-10-20 13:50:00,32.26,32.29,32.24,32.26,115051.0,31.5902,31.6196,31.5707,31.5902,115051.0
2020-10-20 13:55:00,32.27,32.27,32.17,32.22,99894.0,31.6,31.6,31.5021,31.5511,99894.0
2020-10-20 14:00:00,32.23,32.28,32.22,32.25,64641.0,31.5609,31.6098,31.5511,31.5805,64641.0
2020-10-20 14:05:00,32.25,32.27,32.17,32.21,134151.0,31.5805,31.6,31.5021,31.5413,134151.0
2020-10-20 14:10:00,32.22,32.25,32.19,32.21,61930.0,31.5511,31.5805,31.5217,31.5413,61930.0
2020-10-20 14:15:00,32.21,32.28,32.21,32.27,62420.0,31.5413,31.6098,31.5413,31.6,62420.0
2020-10-20 14:20:00,32.27,32.28,32.21,32.22,52924.0,31.6,31.6098,31.5413,31.5511,52924.0
2020-10-20 14:25:00,32.22,32.26,32.21,32.22,67029.0,31.5511,31.5902,31.5413,31.5511,67029.0
2020-10-20 14:30:00,32.23,32.27,32.22,32.27,48099.0,31.5609,31.6,31.5511,31.6,48099.0
2020-10-20 14:35:00,32.26,32.27,32.22,32.25,43959.0,31.5902,31.6,31.5511,31.5805,43959.0
2020-10-20 14:40:00,32.24,32.25,32.2,32.22,52656.0,31.5707,31.5805,31.5315,31.5511,52656.0
2020-10-20 14:45:00,32.22,32.23,32.15,32.16,79807.0,31.5511,31.5609,31.4825,31.4923,79807.0
2020-10-20 14:50:00,32.15,32.16,32.09,32.13,192982.0,31.4825,31.4923,31.4238,31.4629,192982.0
2020-10-20 14:55:00,32.13,32.16,32.11,32.13,117677.0,31.4629,31.4923,31.4434,31.4629,117677.0
2020-10-20 15:00:00,32.14,32.19,32.14,32.17,53616.0,31.4727,31.5217,31.4727,31.5021,53616.0
2020-10-20 15:05:00,32.18,32.18,32.02,32.02,139327.0,31.5119,31.5119,31.3552,31.3552,139327.0
2020-10-20 15:10:00,32.03,32.04,31.92,32.02,292241.0,31.365,31.3748,31.2573,31.3552,292241.0
2020-10-20 15:15:00,32.02,32.05,31.93,32.01,174404.0,31.3552,31.3846,31.2671,31.3454,174404.0
2020-10-20 15:20:00,32.01,32.06,31.95,32.05,115285.0,31.3454,31.3944,31.2867,31.3846,115285.0
2020-10-20 15:25:00,32.04,32.19,32.04,32.17,153051.0,31.3748,31.5217,31.3748,31.5021,153051.0
2020-10-20 15:30:00,32.17,32.18,32.08,32.13,141697.0,31.5021,31.5119,31.414,31.4629,141697.0
2020-10-20 15:35:00,32.13,32.14,32.03,32.05,101160.0,31.4629,31.4727,31.365,31.3846,101160.0
2020-10-20 15:40:00,32.06,32.15,32.05,32.13,154283.0,31.3944,31.4825,31.3846,31.4629,154283.0
2020-10-20 15:45:00,32.13,32.14,32.03,32.07,286100.0,31.4629,31.4727,31.365,31.4042,286100.0
2020-10-20 15:50:00,32.07,32.12,32.05,32.08,297167.0,31.4042,31.4532,31.3846,31.414,297167.0
2020-10-20 15:55:00,32.08,32.09,31.97,31.97,436558.0,31.414,31.4238,31.3063,31.3063,436558.0
2020-10-21 09:30:00,31.89,31.91,31.67,31.75,408849.0,31.2279,31.2475,31.0125,31.0908,408849.0
2020-10-21 09:35:00,31.75,31.77,31.49,31.57,322172.0,31.0908,31.1104,30.8362,30.9146,322172.0
2020-10-21 09:40:00,31.56,31.65,31.5,31.56,176739.0,30.9048,30.9929,30.846,30.9048,176739.0
2020-10-21 09:45:00,31.56,31.57,31.47,31.56,199188.0,30.9048,30.9146,30.8166,30.9048,199188.0
2020-10-21 09:50:00,31.57,31.63,31.55,31.6,211488.0,30.9146,30.9733,30.895,30.9439,211488.0
2020-10-21 09:55:00,31.61,31.7,31.61,31.69,158627.0,30.9537,31.0419,30.9537,31.0321,158627.0
2020-10-21 10:00:00,31.7,31.74,31.62,31.73,165964.0,31.0419,31.081,30.9635,31.0712,165964.0
2020-10-21 10:05:00,31.72,31.79,31.71,31.71,147926.0,31.0615,31.13,31.0517,31.0517,147926.0
2020-10-21 10:10:00,31.72,31.73,31.61,31.62,184672.0,31.0615,31.0712,30.9537,30.9635,184672.0
2020-10-21 10:15:00,31.63,31.65,31.37,31.42,406200.0,30.9733,30.9929,30.7187,30.7677,406200.0
2020-10-21 10:20:00,31.43,31.48,31.39,31.45,160031.0,30.7775,30.8264,30.7383,30.7971,160031.0
2020-10-21 10:25:00,31.45,31.5,31.42,31.47,107093.0,30.7971,30.846,30.7677,30.8166,107093.0
2020-10-21 10:30:00,31.47,31.59,31.46,31.58,98134.0,30.8166,30.9342,30.8069,30.9244,98134.0
2020-10-21 10:35:00,31.58,31.69,31.55,31.69,134414.0,30.9244,31.0321,30.895,31.0321,134414.0
2020-10-21 10:40:00,31.69,31.73,31.66,31.71,154494.0,31.0321,31.0712,31.0027,31.0517,154494.0
2020-10-21 10:45:00,31.71,31.73,31.62,31.63,91725.0,31.0517,31.0712,30.9635,30.9733,91725.0
2020-10-21 10:50:00,31.64,31.65,31.51,31.52,141487.0,30.9831,30.9929,30.8558,30.8656,141487.0
2020-10-21 10:55:00,31.53,31.6,31.5,31.59,136245.0,30.8754,30.9439,30.846,30.9342,136245.0
2020-10-21 11:00:00,31.58,31.68,31.56,31.63,176015.0,30.9244,31.0223,30.9048,30.9733,176015.0
2020-10-21 11:05:00,31.64,31.65,31.58,31.6,94060.0,30.9831,30.9929,30.9244,30.9439,94060.0
2020-10-21 11:10:00,31.6,31.61,31.55,31.58,94455.0,30.9439,30.9537,30.895,30.9244,94455.0
2020-10-21 11:15:00,31.58,31.58,31.48,31.55,110753.0,30.9244,30.9244,30.8264,30.895,110753.0
2020-10-21 11:20:00,31.55,31.56,31.48,31.53,115786.0,30.895,30.9048,30.8264,30.8754,115786.0
2020-10-21 11:25:00,31.52,31.63,31.5,31.63,114240.0,30.8656,30.9733,30.846,30.9733,114240.0
2020-10-21 11:30:00,31.62,31.7,31.62,31.69,86060.0,30.9635,31.0419,30.9635,31.0321,86060.0
2020-10-21 11:35:00,31.69,31.72,31.68,31.71,91066.0,31.0321,31.0615,31.0223,31.0517,91066.0
2020-10-21 11:40:00,31.7,31.82,31.68,31.82,164867.0,31.0419,31.1594,31.0223,31.1594,164867.0
2020-10-21 11:45:00,31.81,31.82,31.71,31.74,101611.0,31.1496,31.1594,31.0517,31.081,101611.0
2020-10-21 11:50:00,31.73,31.76,31.7,31.73,41067.0,31.0712,31.1006,31.0419,31.0712,41067.0
2020-10-21 11:55:00,31.73,31.74,31.64,31.71,124255.0,31.0712,31.081,30.9831,31.0517,124255.0
2020-10-21 12:00:00,31.7,31.73,31.63,31.64,77001.0,31.0419,31.0712,30.9733,30.9831,77001.0
2020-10-21 12:05:00,31.63,31.68,31.58,31.67,108064.0,30.9733,31.0223,30.9244,31.0125,108064.0
2020-10-21 12:10:00,31.66,31.66,31.53,31.57,146356.0,31.0027,31.0027,30.8754,30.9146,146356.0
2020-10-21 12:15:00,31.57,31.59,31.54,31.57,93474.0,30.9146,30.9342,30.8852,30.9146,93474.0
2020-10-21 12:20:00,31.58,31.94,31.56,31.8,502973.0,30.9244,31.2769,30.9048,31.1398,502973.0
2020-10-21 12:25:00,31.8,31.84,31.67,31.68,270039.0,31.1398,31.179,31.0125,31.0223,270039.0
2020-10-21 12:30:00,31.68,31.74,31.61,31.73,179283.0,31.0223,31.081,30.9537,31.0712,179283.0
2020-10-21 12:35:00,31.74,31.76,31.66,31.69,98003.0,31.081,31.1006,31.0027,31.0321,98003.0
2020-10-21 12:40:00,31.69,31.7,31.64,31.66,74019.0,31.0321,31.0419,30.9831,31.0027,74019.0
2020-10-21 12:45:00,31.66,31.66,31.56,31.58,95950.0,31.0027,31.0027,30.9048,30.9244,95950.0
2020-10-21 12:50:00,31.59,31.67,31.58,31.67,66444.0,30.9342,31.0125,30.9244,31.0125,66444.0
2020-10-21 12:55:00,31.67,31.67,31.59,31.62,81013.0,31.0125,31.0125,30.9342,30.9635,81013.0
2020-10-21 13:00:00,31.61,31.69,31.6,31.69,47370.0,30.9537,31.0321,30.9439,31.0321,47370.0
2020-10-21 13:05:00,31.68,31.69,31.58,31.61,63903.0,31.0223,31.0321,30.9244,30.9537,63903.0
2020-10-21 13:10:00,31.61,31.64,31.58,31.63,55636.0,30.9537,30.9831,30.9244,30.9733,55636.0
2020-10-21 13:15:00,31.64,31.67,31.56,31.56,72222.0,30.9831,31.0125,30.9048,30.9048,72222.0
2020-10-21 13:20:00,31.57,31.58,31.53,31.54,100218.0,30.9146,30.9244,30.8754,30.8852,100218.0
2020-10-21 13:25:00,31.54,31.6,31.53,31.59,45401.0,30.8852,30.9439,30.8754,30.9342,45401.0
2020-10-21 13:30:00,31.59,31.64,31.57,31.6,79954.0,30.9342,30.9831,30.9146,30.9439,79954.0
2020-10-21 13:35:00,31.61,31.61,31.55,31.56,56799.0,30.9537,30.9537,30.895,30.9048,56799.0
2020-10-21 13:40:00,31.57,31.62,31.55,31.56,62409.0,30.9146,30.9635,30.895,30.9048,62409.0
2020-10-21 13:45:00,31.55,31.64,31.53,31.63,50579.0,30.895,30.9831,30.8754,30.9733,50579.0
2020-10-21 13:50:00,31.63,31.68,31.62,31.64,66556.0,30.9733,31.0223,30.9635,30.9831,66556.0
2020-10-21 13:55:00,31.64,31.64,31.55,31.57,53892.0,30.9831,30.9831,30.895,30.9146,53892.0
2020-10-21 14:00:00,31.57,31.64,31.55,31.61,64347.0,30.9146,30.9831,30.895,30.9537,64347.0
2020-10-21 14:05:00,31.6,31.62,31.57,31.6,41969.0,30.9439,30.9635,30.9146,30.9439,41969.0
2020-10-21 14:10:00,31.6,31.64,31.58,31.63,87386.0,30.9439,30.9831,30.9244,30.9733,87386.0
2020-10-21 14:15:00,31.63,31.66,31.6,31.63,75249.0,30.9733,31.0027,30.9439,30.9733,75249.0
2020-10-21 14:20:00,31.63,31.63,31.54,31.59,74436.0,30.9733,30.9733,30.8852,30.9342,74436.0
2020-10-21 14:25:00,31.59,31.62,31.55,31.56,81963.0,30.9342,30.9635,30.895,30.9048,81963.0
2020-10-21 14:30:00,31.56,31.6,31.55,31.57,43955.0,30.9048,30.9439,30.895,30.9146,43955.0
2020-10-21 14:35:00,31.57,31.62,31.57,31.61,31433.0,30.9146,30.9635,30.9146,30.9537,31433.0
2020-10-21 14:40:00,31.61,31.68,31.6,31.66,103406.0,30.9537,31.0223,30.9439,31.0027,103406.0
2020-10-21 14:45:00,31.66,31.69,31.65,31.66,126261.0,31.0027,31.0321,30.9929,31.0027,126261.0
2020-10-21 14:50:00,31.67,31.68,31.63,31.67,70121.0,31.0125,31.0223,30.9733,31.0125,70121.0
2020-10-21 14:55:00,31.66,31.7,31.64,31.67,71835.0,31.0027,31.0419,30.9831,31.0125,71835.0
2020-10-21 15:00:00,31.67,31.68,31.64,31.66,51742.0,31.0125,31.0223,30.9831,31.0027,51742.0
2020-10-21 15:05:00,31.65,31.67,31.61,31.65,52773.0,30.9929,31.0125,30.9537,30.9929,52773.0
2020-10-21 15:10:00,31.65,31.66,31.62,31.64,56867.0,30.9929,31.0027,30.9635,30.9831,56867.0
2020-10-21 15:15:00,31.64,31.65,31.57,31.6,92516.0,30.9831,30.9929,30.9146,30.9439,92516.0
2020-10-21 15:20:00,31.61,31.66,31.6,31.65,60595.0,30.9537,31.0027,30.9439,30.9929,60595.0
2020-10-21 15:25:00,31.66,31.68,31.65,31.66,71564.0,31.0027,31.0223,30.9929,31.0027,71564.0
2020-10-21 15:30:00,31.66,31.67,31.62,31.65,79455.0,31.0027,31.0125,30.9635,30.9929,79455.0
2020-10-21 15:35:00,31.65,31.68,31.63,31.67,101162.0,30.9929,31.0223,30.9733,31.0125,101162.0
2020-10-21 15:40:00,31.68,31.69,31.64,31.65,96409.0,31.0223,31.0321,30.9831,30.9929,96409.0
2020-10-21 15:45:00,31.65,31.65,31.58,31.59,156560.0,30.9929,30.9929,30.9244,30.9342,156560.0
2020-10-21 15:50:00,31.59,31.64,31.58,31.62,246365.0,30.9342,30.9831,30.9244,30.9635,246365.0
2020-10-21 15:55:00,31.61,31.62,31.51,31.51,460841.0,30.9537,30.9635,30.8558,30.8558,460841.0
2020-10-22 09:30:00,31.87,32.16,31.72,32.03,934701.0,31.2083,31.4923,31.0615,31.365,934701.0
2020-10-22 09:35:00,32.03,32.2,32.01,32.06,592405.0,31.365,31.5315,31.3454,31.3944,592405.0
2020-10-22 09:40:00,32.06,32.19,32.04,32.17,316696.0,31.3944,31.5217,31.3748,31.5021,316696.0
2020-10-22 09:45:00,32.17,32.19,31.99,32.12,269885.0,31.5021,31.5217,31.3259,31.4532,269885.0
2020-10-22 09:50:00,32.12,32.28,32.09,32.27,440812.0,31.4532,31.6098,31.4238,31.6,440812.0
2020-10-22 09:55:00,32.27,32.49,32.25,32.47,471496.0,31.6,31.8155,31.5805,31.7959,471496.0
2020-10-22 10:00:00,32.48,32.7,32.46,32.55,586881.0,31.8057,32.0211,31.7861,31.8742,586881.0
2020-10-22 10:05:00,32.55,32.75,32.55,32.66,454571.0,31.8742,32.0701,31.8742,31.9819,454571.0
2020-10-22 10:10:00,32.66,32.78,32.64,32.76,367654.0,31.9819,32.0994,31.9624,32.0799,367654.0
2020-10-22 10:15:00,32.76,32.84,32.67,32.68,420730.0,32.0799,32.1582,31.9917,32.0015,420730.0
2020-10-22 10:20:00,32.68,32.7,32.49,32.54,511400.0,32.0015,32.0211,31.8155,31.8644,511400.0
2020-10-22 10:25:00,32.54,32.59,32.48,32.54,324773.0,31.8644,31.9134,31.8057,31.8644,324773.0
2020-10-22 10:30:00,32.54,32.66,32.54,32.63,266313.0,31.8644,31.9819,31.8644,31.9526,266313.0
2020-10-22 10:35:00,32.63,32.77,32.62,32.69,245117.0,31.9526,32.0897,31.9428,32.0113,245117.0
2020-10-22 10:40:00,32.69,32.71,32.54,32.59,252706.0,32.0113,32.0309,31.8644,31.9134,252706.0
2020-10-22 10:45:00,32.59,32.7,32.55,32.67,259354.0,31.9134,32.0211,31.8742,31.9917,259354.0
2020-10-22 10:50:00,32.67,32.98,32.6,32.92,728693.0,31.9917,32.2953,31.9232,32.2365,728693.0
2020-10-22 10:55:00,32.93,33.08,32.9,33.05,677719.0,32.2463,32.3932,32.217,32.3638,677719.0
2020-10-22 11:00:00,33.06,33.1,32.96,33.02,396987.0,32.3736,32.4128,32.2757,32.3345,396987.0
2020-10-22 11:05:00,33.02,33.02,32.86,32.95,356651.0,32.3345,32.3345,32.1778,32.2659,356651.0
2020-10-22 11:10:00,32.95,33.06,32.91,33.05,310158.0,32.2659,32.3736,32.2268,32.3638,310158.0
2020-10-22 11:15:00,33.06,33.15,33.03,33.08,313829.0,32.3736,32.4618,32.3443,32.3932,313829.0
2020-10-22 11:20:00,33.09,33.15,33.02,33.12,221020.0,32.403,32.4618,32.3345,32.4324,221020.0
2020-10-22 11:25:00,33.12,33.12,32.86,32.87,245137.0,32.4324,32.4324,32.1778,32.1876,245137.0
2020-10-22 11:30:00,32.88,32.97,32.8,32.83,202718.0,32.1974,32.2855,32.119,32.1484,202718.0
2020-10-22 11:35:00,32.82,32.84,32.74,32.76,246105.0,32.1386,32.1582,32.0603,32.0799,246105.0
2020-10-22 11:40:00,32.76,32.82,32.7,32.74,182082.0,32.0799,32.1386,32.0211,32.0603,182082.0
2020-10-22 11:45:00,32.74,32.85,32.73,32.81,180790.0,32.0603,32.168,32.0505,32.1288,180790.0
2020-10-22 11:50:00,32.82,32.9,32.73,32.89,208373.0,32.1386,32.217,32.0505,32.2072,208373.0
2020-10-22 11:55:00,32.88,32.95,32.87,32.94,132578.0,32.1974,32.2659,32.1876,32.2561,132578.0
2020-10-22 12:00:00,32.94,33.09,32.92,32.98,235843.0,32.2561,32.403,32.2365,32.2953,235843.0
2020-10-22 12:05:00,32.98,32.98,32.85,32.9,192579.0,32.2953,32.2953,32.168,32.217,192579.0
2020-10-22 12:10:00,32.9,32.98,32.84,32.97,164155.0,32.217,32.2953,32.1582,32.2855,164155.0
2020-10-22 12:15:00,32.97,33.02,32.95,32.97,177848.0,32.2855,32.3345,32.2659,32.2855,177848.0
2020-10-22 12:20:00,32.96,33.0,32.84,32.86,120078.0,32.2757,32.3149,32.1582,32.1778,120078.0
2020-10-22 12:25:00,32.86,32.87,32.76,32.82,181076.0,32.1778,32.1876,32.0799,32.1386,181076.0
2020-10-22 12:30:00,32.82,32.86,32.7,32.77,192571.0,32.1386,32.1778,32.0211,32.0897,192571.0
2020-10-22 12:35:00,32.77,32.88,32.75,32.84,110642.0,32.0897,32.1974,32.0701,32.1582,110642.0
2020-10-22 12:40:00,32.84,32.91,32.8,32.89,116863.0,32.1582,32.2268,32.119,32.2072,116863.0
2020-10-22 12:45:00,32.88,32.91,32.84,32.9,89579.0,32.1974,32.2268,32.1582,32.217,89579.0
2020-10-22 12:50:00,32.9,32.96,32.89,32.9,82629.0,32.217,32.2757,32.2072,32.217,82629.0
2020-10-22 12:55:00,32.9,32.96,32.89,32.91,85014.0,32.217,32.2757,32.2072,32.2268,85014.0
2020-10-22 13:00:00,32.91,32.99,32.91,32.95,191037.0,32.2268,32.3051,32.2268,32.2659,191037.0
2020-10-22 13:05:00,32.95,33.03,32.95,33.01,181393.0,32.2659,32.3443,32.2659,32.3247,181393.0
2020-10-22 13:10:00,33.02,33.15,32.99,33.15,261739.0,32.3345,32.4618,32.3051,32.4618,261739.0
2020-10-22 13:15:00,33.14,33.17,33.1,33.12,156490.0,32.452,32.4814,32.4128,32.4324,156490.0
2020-10-22 13:20:00,33.11,33.12,33.05,33.08,107846.0,32.4226,32.4324,32.3638,32.3932,107846.0
2020-10-22 13:25:00,33.09,33.11,32.97,33.01,149082.0,32.403,32.4226,32.2855,32.3247,149082.0
2020-10-22 13:30:00,33.0,33.19,32.99,33.14,198471.0,32.3149,32.5009,32.3051,32.452,198471.0
2020-10-22 13:35:00,33.14,33.17,33.1,33.14,111292.0,32.452,32.4814,32.4128,32.452,111292.0
2020-10-22 13:40:00,33.14,33.23,33.08,33.22,202964.0,32.452,32.5401,32.3932,32.5303,202964.0
2020-10-22 13:45:00,33.22,33.39,33.21,33.39,375791.0,32.5303,32.6968,32.5205,32.6968,375791.0
2020-10-22 13:50:00,33.39,33.45,33.32,33.36,318327.0,32.6968,32.7555,32.6282,32.6674,318327.0
2020-10-22 13:55:00,33.37,33.4,33.26,33.33,203067.0,32.6772,32.7066,32.5695,32.638,203067.0
2020-10-22 14:00:00,33.34,33.39,33.31,33.33,225798.0,32.6478,32.6968,32.6184,32.638,225798.0
2020-10-22 14:05:00,33.34,33.37,33.24,33.29,185454.0,32.6478,32.6772,32.5499,32.5989,185454.0
2020-10-22 14:10:00,33.29,33.41,33.27,33.34,196024.0,32.5989,32.7164,32.5793,32.6478,196024.0
2020-10-22 14:15:00,33.35,33.48,33.35,33.48,227119.0,32.6576,32.7849,32.6576,32.7849,227119.0
2020-10-22 14:20:00,33.48,33.65,33.47,33.64,490432.0,32.7849,32.9514,32.7751,32.9416,490432.0
2020-10-22 14:25:00,33.63,33.65,33.48,33.51,349055.0,32.9318,32.9514,32.7849,32.8143,349055.0
2020-10-22 14:30:00,33.51,33.6,33.46,33.53,298152.0,32.8143,32.9024,32.7653,32.8339,298152.0
2020-10-22 14:35:00,33.54,33.58,33.48,33.48,256239.0,32.8437,32.8828,32.7849,32.7849,256239.0
2020-10-22 14:40:00,33.48,33.54,33.46,33.53,155842.0,32.7849,32.8437,32.7653,32.8339,155842.0
2020-10-22 14:45:00,33.52,33.53,33.48,33.52,184677.0,32.8241,32.8339,32.7849,32.8241,184677.0
2020-10-22 14:50:00,33.53,33.65,33.52,33.63,195121.0,32.8339,32.9514,32.8241,32.9318,195121.0
2020-10-22 14:55:00,33.62,33.65,33.55,33.58,226078.0,32.922,32.9514,32.8535,32.8828,226078.0
2020-10-22 15:00:00,33.58,33.63,33.51,33.57,268050.0,32.8828,32.9318,32.8143,32.873,268050.0
2020-10-22 15:05:00,33.58,33.58,33.5,33.53,159204.0,32.8828,32.8828,32.8045,32.8339,159204.0
2020-10-22 15:10:00,33.54,33.6,33.5,33.57,320514.0,32.8437,32.9024,32.8045,32.873,320514.0
2020-10-22 15:15:00,33.57,33.7,33.57,33.69,322314.0,32.873,33.0003,32.873,32.9906,322314.0
2020-10-22 15:20:00,33.69,33.75,33.67,33.7,318584.0,32.9906,33.0493,32.971,33.0003,318584.0
2020-10-22 15:25:00,33.7,33.81,33.69,33.79,351140.0,33.0003,33.1081,32.9906,33.0885,351140.0
2020-10-22 15:30:00,33.79,33.8,33.74,33.76,312645.0,33.0885,33.0983,33.0395,33.0591,312645.0
2020-10-22 15:35:00,33.77,33.79,33.72,33.75,235789.0,33.0689,33.0885,33.0199,33.0493,235789.0
2020-10-22 15:40:00,33.75,33.8,33.73,33.77,326316.0,33.0493,33.0983,33.0297,33.0689,326316.0
2020-10-22 15:45:00,33.77,33.79,33.67,33.69,369707.0,33.0689,33.0885,32.971,32.9906,369707.0
2020-10-22 15:50:00,33.69,33.76,33.68,33.76,480202.0,32.9906,33.0591,32.9808,33.0591,480202.0
2020-10-22 15:55:00,33.75,33.76,33.65,33.73,884113.0,33.0493,33.0591,32.9514,33.0297,884113.0
2020-10-23 09:30:00,33.52,33.66,33.32,33.44,597758.0,32.8241,32.9612,32.6282,32.7457,597758.0
2020-10-23 09:35:00,33.43,33.49,33.32,33.39,340328.0,32.736,32.7947,32.6282,32.6968,340328.0
2020-10-23 09:40:00,33.4,33.52,33.38,33.41,233710.0,32.7066,32.8241,32.687,32.7164,233710.0
2020-10-23 09:45:00,33.41,33.41,33.15,33.17,402457.0,32.7164,32.7164,32.4618,32.4814,402457.0
2020-10-23 09:50:00,33.17,33.19,32.94,32.99,367880.0,32.4814,32.5009,32.2561,32.3051,367880.0
2020-10-23 09:55:00,32.98,33.03,32.9,33.02,308114.0,32.2953,32.3443,32.217,32.3345,308114.0
2020-10-23 10:00:00,33.02,33.35,33.01,33.32,465664.0,32.3345,32.6576,32.3247,32.6282,465664.0
2020-10-23 10:05:00,33.32,33.32,33.07,33.17,386552.0,32.6282,32.6282,32.3834,32.4814,386552.0
2020-10-23 10:10:00,33.17,33.41,33.16,33.37,408527.0,32.4814,32.7164,32.4716,32.6772,408527.0
2020-10-23 10:15:00,33.37,33.38,33.2,33.21,219235.0,32.6772,32.687,32.5107,32.5205,219235.0
2020-10-23 10:20:00,33.21,33.31,33.21,33.27,146593.0,32.5205,32.6184,32.5205,32.5793,146593.0
2020-10-23 10:25:00,33.27,33.37,33.26,33.37,126383.0,32.5793,32.6772,32.5695,32.6772,126383.0
2020-10-23 10:30:00,33.36,33.61,33.35,33.59,345207.0,32.6674,32.9122,32.6576,32.8926,345207.0
2020-10-23 10:35:00,33.59,33.77,33.55,33.76,256754.0,32.8926,33.0689,32.8535,33.0591,256754.0
2020-10-23 10:40:00,33.77,33.85,33.74,33.83,337299.0,33.0689,33.1472,33.0395,33.1277,337299.0
2020-10-23 10:45:00,33.82,33.95,33.74,33.93,333295.0,33.1179,33.2452,33.0395,33.2256,333295.0
2020-10-23 10:50:00,33.94,33.98,33.87,33.93,304774.0,33.2354,33.2745,33.1668,33.2256,304774.0
2020-10-23 10:55:00,33.94,33.99,33.82,33.82,214563.0,33.2354,33.2843,33.1179,33.1179,214563.0
2020-10-23 11:00:00,33.82,33.84,33.65,33.73,257240.0,33.1179,33.1374,32.9514,33.0297,257240.0
2020-10-23 11:05:00,33.74,33.82,33.73,33.76,100299.0,33.0395,33.1179,33.0297,33.0591,100299.0
2020-10-23 11:10:00,33.77,33.89,33.74,33.86,184130.0,33.0689,33.1864,33.0395,33.157,184130.0
2020-10-23 11:15:00,33.87,33.91,33.83,33.86,103749.0,33.1668,33.206,33.1277,33.157,103749.0
2020-10-23 11:20:00,33.85,33.85,33.7,33.71,181228.0,33.1472,33.1472,33.0003,33.0101,181228.0
2020-10-23 11:25:00,33.71,33.78,33.63,33.72,208332.0,33.0101,33.0787,32.9318,33.0199,208332.0
2020-10-23 11:30:00,33.72,33.76,33.66,33.69,135068.0,33.0199,33.0591,32.9612,32.9906,135068.0
2020-10-23 11:35:00,33.69,33.74,33.65,33.68,92223.0,32.9906,33.0395,32.9514,32.9808,92223.0
2020-10-23 11:40:00,33.68,33.71,33.6,33.61,92255.0,32.9808,33.0101,32.9024,32.9122,92255.0
2020-10-23 11:45:00,33.62,33.65,33.44,33.47,218086.0,32.922,32.9514,32.7457,32.7751,218086.0
2020-10-23 11:50:00,33.47,33.56,33.44,33.53,160173.0,32.7751,32.8633,32.7457,32.8339,160173.0
2020-10-23 11:55:00,33.54,33.55,33.44,33.47,95482.0,32.8437,32.8535,32.7457,32.7751,95482.0
2020-10-23 12:00:00,33.48,33.52,33.41,33.49,80106.0,32.7849,32.8241,32.7164,32.7947,80106.0
2020-10-23 12:05:00,33.5,33.6,33.46,33.57,174824.0,32.8045,32.9024,32.7653,32.873,174824.0
2020-10-23 12:10:00,33.58,33.59,33.51,33.53,74017.0,32.8828,32.8926,32.8143,32.8339,74017.0
2020-10-23 12:15:00,33.54,33.56,33.4,33.46,193022.0,32.8437,32.8633,32.7066,32.7653,193022.0
2020-10-23 12:20:00,33.46,33.48,33.36,33.41,153780.0,32.7653,32.7849,32.6674,32.7164,153780.0
2020-10-23 12:25:00,33.41,33.46,33.39,33.46,52845.0,32.7164,32.7653,32.6968,32.7653,52845.0
2020-10-23 12:30:00,33.45,33.53,33.42,33.53,65348.0,32.7555,32.8339,32.7262,32.8339,65348.0
2020-10-23 12:35:00,33.53,33.55,33.48,33.54,92575.0,32.8339,32.8535,32.7849,32.8437,92575.0
2020-10-23 12:40:00,33.54,33.62,33.53,33.59,191061.0,32.8437,32.922,32.8339,32.8926,191061.0
2020-10-23 12:45:00,33.58,33.6,33.46,33.48,76735.0,32.8828,32.9024,32.7653,32.7849,76735.0
2020-10-23 12:50:00,33.48,33.59,33.47,33.59,46499.0,32.7849,32.8926,32.7751,32.8926,46499.0
2020-10-23 12:55:00,33.59,33.62,33.45,33.5,107622.0,32.8926,32.922,32.7555,32.8045,107622.0
2020-10-23 13:00:00,33.51,33.63,33.5,33.61,71559.0,32.8143,32.9318,32.8045,32.9122,71559.0
2020-10-23 13:05:00,33.61,33.63,33.59,33.59,88269.0,32.9122,32.9318,32.8926,32.8926,88269.0
2020-10-23 13:10:00,33.59,33.6,33.53,33.56,65821.0,32.8926,32.9024,32.8339,32.8633,65821.0
2020-10-23 13:15:00,33.56,33.6,33.55,33.59,55883.0,32.8633,32.9024,32.8535,32.8926,55883.0
2020-10-23 13:20:00,33.59,33.67,33.58,33.65,126572.0,32.8926,32.971,32.8828,32.9514,126572.0
2020-10-23 13:25:00,33.66,33.72,33.61,33.7,197786.0,32.9612,33.0199,32.9122,33.0003,197786.0
2020-10-23 13:30:00,33.7,33.75,33.66,33.74,136280.0,33.0003,33.0493,32.9612,33.0395,136280.0
2020-10-23 13:35:00,33.75,33.75,33.67,33.68,77521.0,33.0493,33.0493,32.971,32.9808,77521.0
2020-10-23 13:40:00,33.68,33.7,33.65,33.67,38484.0,32.9808,33.0003,32.9514,32.971,38484.0
2020-10-23 13:45:00,33.67,33.72,33.67,33.7,59351.0,32.971,33.0199,32.971,33.0003,59351.0
2020-10-23 13:50:00,33.7,33.72,33.67,33.72,39275.0,33.0003,33.0199,32.971,33.0199,39275.0
2020-10-23 13:55:00,33.71,33.78,33.7,33.77,75263.0,33.0101,33.0787,33.0003,33.0689,75263.0
2020-10-23 14:00:00,33.76,33.76,33.69,33.72,103806.0,33.0591,33.0591,32.9906,33.0199,103806.0
2020-10-23 14:05:00,33.72,33.76,33.72,33.75,72686.0,33.0199,33.0591,33.0199,33.0493,72686.0
2020-10-23 14:10:00,33.74,33.74,33.62,33.64,65836.0,33.0395,33.0395,32.922,32.9416,65836.0
2020-10-23 14:15:00,33.64,33.73,33.62,33.71,102474.0,32.9416,33.0297,32.922,33.0101,102474.0
2020-10-23 14:20:00,33.71,33.76,33.7,33.76,46376.0,33.0101,33.0591,33.0003,33.0591,46376.0
2020-10-23 14:25:00,33.76,33.84,33.76,33.82,113761.0,33.0591,33.1374,33.0591,33.1179,113761.0
2020-10-23 14:30:00,33.82,33.85,33.8,33.84,70292.0,33.1179,33.1472,33.0983,33.1374,70292.0
2020-10-23 14:35:00,33.83,33.84,33.78,33.8,118701.0,33.1277,33.1374,33.0787,33.0983,118701.0
2020-10-23 14:40:00,33.79,33.82,33.76,33.76,83142.0,33.0885,33.1179,33.0591,33.0591,83142.0
2020-10-23 14:45:00,33.76,33.81,33.76,33.8,133174.0,33.0591,33.1081,33.0591,33.0983,133174.0
2020-10-23 14:50:00,33.8,33.84,33.8,33.83,90645.0,33.0983,33.1374,33.0983,33.1277,90645.0
2020-10-23 14:55:00,33.84,33.89,33.83,33.86,150827.0,33.1374,33.1864,33.1277,33.157,150827.0
2020-10-23 15:00:00,33.86,33.9,33.85,33.9,76088.0,33.157,33.1962,33.1472,33.1962,76088.0
2020-10-23 15:05:00,33.89,33.93,33.88,33.91,96821.0,33.1864,33.2256,33.1766,33.206,96821.0
2020-10-23 15:10:00,33.91,33.95,33.9,33.91,91383.0,33.206,33.2452,33.1962,33.206,91383.0
2020-10-23 15:15:00,33.91,33.92,33.88,33.88,90064.0,33.206,33.2158,33.1766,33.1766,90064.0
2020-10-23 15:20:00,33.89,33.93,33.87,33.91,135061.0,33.1864,33.2256,33.1668,33.206,135061.0
2020-10-23 15:25:00,33.91,33.94,33.9,33.93,67694.0,33.206,33.2354,33.1962,33.2256,67694.0
2020-10-23 15:30:00,33.93,33.97,33.91,33.95,141213.0,33.2256,33.2647,33.206,33.2452,141213.0
2020-10-23 15:35:00,33.95,33.96,33.91,33.95,95406.0,33.2452,33.255,33.206,33.2452,95406.0
2020-10-23 15:40:00,33.95,33.99,33.94,33.98,121411.0,33.2452,33.2843,33.2354,33.2745,121411.0
2020-10-23 15:45:00,33.97,34.02,33.96,34.01,362111.0,33.2647,33.3137,33.255,33.3039,362111.0
2020-10-23 15:50:00,34.02,34.04,33.97,34.0,297115.0,33.3137,33.3333,33.2647,33.2941,297115.0
2020-10-23 15:55:00,33.99,34.02,33.92,34.01,691931.0,33.2843,33.3137,33.2158,33.3039,691931.0
2020-10-26 09:30:00,33.5,33.5,32.86,32.94,943857.0,32.8045,32.8045,32.1778,32.2561,943857.0
2020-10-26 09:35:00,32.94,32.95,32.72,32.76,389711.0,32.2561,32.2659,32.0407,32.0799,389711.0
2020-10-26 09:40:00,32.76,32.88,32.59,32.67,414309.0,32.0799,32.1974,31.9134,31.9917,414309.0
2020-10-26 09:45:00,32.67,32.75,32.59,32.67,201261.0,31.9917,32.0701,31.9134,31.9917,201261.0
2020-10-26 09:50:00,32.66,32.87,32.62,32.87,267015.0,31.9819,32.1876,31.9428,32.1876,267015.0
2020-10-26 09:55:00,32.87,32.96,32.81,32.94,248758.0,32.1876,32.2757,32.1288,32.2561,248758.0
2020-10-26 10:00:00,32.92,32.93,32.73,32.84,334554.0,32.2365,32.2463,32.0505,32.1582,334554.0
2020-10-26 10:05:00,32.84,32.89,32.73,32.76,185186.0,32.1582,32.2072,32.0505,32.0799,185186.0
2020-10-26 10:10:00,32.76,32.84,32.69,32.77,104854.0,32.0799,32.1582,32.0113,32.0897,104854.0
2020-10-26 10:15:00,32.78,32.83,32.74,32.78,94145.0,32.0994,32.1484,32.0603,32.0994,94145.0
2020-10-26 10:20:00,32.78,32.81,32.7,32.76,80933.0,32.0994,32.1288,32.0211,32.0799,80933.0
2020-10-26 10:25:00,32.76,32.79,32.64,32.65,143361.0,32.0799,32.1092,31.9624,31.9721,143361.0
2020-10-26 10:30:00,32.64,32.64,32.49,32.63,327966.0,31.9624,31.9624,31.8155,31.9526,327966.0
2020-10-26 10:35:00,32.62,32.62,32.52,32.54,128012.0,31.9428,31.9428,31.8448,31.8644,128012.0
2020-10-26 10:40:00,32.54,32.7,32.51,32.7,107628.0,31.8644,32.0211,31.8351,32.0211,107628.0
2020-10-26 10:45:00,32.7,32.72,32.59,32.67,175549.0,32.0211,32.0407,31.9134,31.9917,175549.0
2020-10-26 10:50:00,32.67,32.67,32.53,32.53,133096.0,31.9917,31.9917,31.8546,31.8546,133096.0
2020-10-26 10:55:00,32.52,32.52,32.32,32.32,258902.0,31.8448,31.8448,31.649,31.649,258902.0
2020-10-26 11:00:00,32.31,32.34,32.22,32.29,252620.0,31.6392,31.6686,31.5511,31.6196,252620.0
2020-10-26 11:05:00,32.28,32.36,32.26,32.27,155241.0,31.6098,31.6882,31.5902,31.6,155241.0
2020-10-26 11:10:00,32.27,32.4,32.27,32.37,139542.0,31.6,31.7273,31.6,31.698,139542.0
2020-10-26 11:15:00,32.36,32.37,32.22,32.3,145364.0,31.6882,31.698,31.5511,31.6294,145364.0
2020-10-26 11:20:00,32.29,32.42,32.26,32.41,156500.0,31.6196,31.7469,31.5902,31.7371,156500.0
2020-10-26 11:25:00,32.41,32.45,32.34,32.38,101863.0,31.7371,31.7763,31.6686,31.7078,101863.0
2020-10-26 11:30:00,32.39,32.39,32.28,32.3,128972.0,31.7175,31.7175,31.6098,31.6294,128972.0
2020-10-26 11:35:00,32.3,32.37,32.29,32.34,76905.0,31.6294,31.698,31.6196,31.6686,76905.0
2020-10-26 11:40:00,32.34,32.35,32.23,32.3,112828.0,31.6686,31.6784,31.5609,31.6294,112828.0
2020-10-26 11:45:00,32.29,32.33,32.23,32.25,141802.0,31.6196,31.6588,31.5609,31.5805,141802.0
2020-10-26 11:50:00,32.25,32.25,32.16,32.2,169367.0,31.5805,31.5805,31.4923,31.5315,169367.0
2020-10-26 11:55:00,32.2,32.3,32.18,32.24,132783.0,31.5315,31.6294,31.5119,31.5707,132783.0
2020-10-26 12:00:00,32.23,32.31,32.2,32.23,107181.0,31.5609,31.6392,31.5315,31.5609,107181.0
2020-10-26 12:05:00,32.23,32.25,32.16,32.17,122156.0,31.5609,31.5805,31.4923,31.5021,122156.0
2020-10-26 12:10:00,32.17,32.2,32.08,32.11,124076.0,31.5021,31.5315,31.414,31.4434,124076.0
2020-10-26 12:15:00,32.11,32.16,32.09,32.1,91601.0,31.4434,31.4923,31.4238,31.4336,91601.0
2020-10-26 12:20:00,32.11,32.13,32.04,32.08,130899.0,31.4434,31.4629,31.3748,31.414,130899.0
2020-10-26 12:25:00,32.07,32.13,32.03,32.09,141352.0,31.4042,31.4629,31.365,31.4238,141352.0
2020-10-26 12:30:00,32.08,32.08,31.92,31.94,341990.0,31.414,31.414,31.2573,31.2769,341990.0
2020-10-26 12:35:00,31.94,31.97,31.84,31.89,178407.0,31.2769,31.3063,31.179,31.2279,178407.0
2020-10-26 12:40:00,31.89,31.93,31.79,31.82,177771.0,31.2279,31.2671,31.13,31.1594,177771.0
2020-10-26 12:45:00,31.82,31.82,31.7,31.72,240399.0,31.1594,31.1594,31.0419,31.0615,240399.0
2020-10-26 12:50:00,31.72,31.78,31.7,31.71,175621.0,31.0615,31.1202,31.0419,31.0517,175621.0
2020-10-26 12:55:00,31.7,31.87,31.68,31.87,245721.0,31.0419,31.2083,31.0223,31.2083,245721.0
2020-10-26 13:00:00,31.87,31.89,31.8,31.86,155622.0,31.2083,31.2279,31.1398,31.1985,155622.0
2020-10-26 13:05:00,31.86,31.87,31.77,31.78,88096.0,31.1985,31.2083,31.1104,31.1202,88096.0
2020-10-26 13:10:00,31.78,31.84,31.76,31.81,117071.0,31.1202,31.179,31.1006,31.1496,117071.0
2020-10-26 13:15:00,31.81,31.83,31.74,31.74,158736.0,31.1496,31.1692,31.081,31.081,158736.0
2020-10-26 13:20:00,31.73,31.79,31.72,31.73,90969.0,31.0712,31.13,31.0615,31.0712,90969.0
2020-10-26 13:25:00,31.72,31.76,31.63,31.63,179770.0,31.0615,31.1006,30.9733,30.9733,179770.0
2020-10-26 13:30:00,31.63,31.66,31.56,31.59,208521.0,30.9733,31.0027,30.9048,30.9342,208521.0
2020-10-26 13:35:00,31.59,31.7,31.53,31.7,150034.0,30.9342,31.0419,30.8754,31.0419,150034.0
2020-10-26 13:40:00,31.7,31.74,31.66,31.69,100376.0,31.0419,31.081,31.0027,31.0321,100376.0
2020-10-26 13:45:00,31.69,31.86,31.67,31.85,155829.0,31.0321,31.1985,31.0125,31.1888,155829.0
2020-10-26 13:50:00,31.84,31.94,31.82,31.91,213668.0,31.179,31.2769,31.1594,31.2475,213668.0
2020-10-26 13:55:00,31.92,31.95,31.87,31.94,145153.0,31.2573,31.2867,31.2083,31.2769,145153.0
2020-10-26 14:00:00,31.94,32.02,31.91,31.99,161300.0,31.2769,31.3552,31.2475,31.3259,161300.0
2020-10-26 14:05:00,31.99,32.07,31.96,32.07,154438.0,31.3259,31.4042,31.2965,31.4042,154438.0
2020-10-26 14:10:00,32.06,32.1,31.93,31.97,128566.0,31.3944,31.4336,31.2671,31.3063,128566.0
2020-10-26 14:15:00,31.97,31.97,31.89,31.93,87391.0,31.3063,31.3063,31.2279,31.2671,87391.0
2020-10-26 14:20:00,31.93,31.94,31.86,31.88,101174.0,31.2671,31.2769,31.1985,31.2181,101174.0
2020-10-26 14:25:00,31.88,32.02,31.83,32.0,152052.0,31.2181,31.3552,31.1692,31.3356,152052.0
2020-10-26 14:30:00,31.99,32.06,31.96,32.01,144418.0,31.3259,31.3944,31.2965,31.3454,144418.0
2020-10-26 14:35:00,32.01,32.01,31.86,31.87,108112.0,31.3454,31.3454,31.1985,31.2083,108112.0
2020-10-26 14:40:00,31.87,31.97,31.86,31.9,102508.0,31.2083,31.3063,31.1985,31.2377,102508.0
2020-10-26 14:45:00,31.9,31.91,31.82,31.86,81274.0,31.2377,31.2475,31.1594,31.1985,81274.0
2020-10-26 14:50:00,31.86,31.91,31.83,31.84,112401.0,31.1985,31.2475,31.1692,31.179,112401.0
2020-10-26 14:55:00,31.84,31.88,31.79,31.79,90004.0,31.179,31.2181,31.13,31.13,90004.0
2020-10-26 15:00:00,31.79,31.83,31.71,31.73,156355.0,31.13,31.1692,31.0517,31.0712,156355.0
2020-10-26 15:05:00,31.73,31.73,31.65,31.69,97666.0,31.0712,31.0712,30.9929,31.0321,97666.0
2020-10-26 15:10:00,31.7,31.71,31.61,31.63,95752.0,31.0419,31.0517,30.9537,30.9733,95752.0
2020-10-26 15:15:00,31.63,31.69,31.61,31.65,143049.0,30.9733,31.0321,30.9537,30.9929,143049.0
2020-10-26 15:20:00,31.65,31.81,31.65,31.77,198644.0,30.9929,31.1496,30.9929,31.1104,198644.0
2020-10-26 15:25:00,31.76,31.8,31.75,31.77,107100.0,31.1006,31.1398,31.0908,31.1104,107100.0
2020-10-26 15:30:00,31.77,31.87,31.75,31.86,208547.0,31.1104,31.2083,31.0908,31.1985,208547.0
2020-10-26 15:35:00,31.86,31.92,31.85,31.91,232300.0,31.1985,31.2573,31.1888,31.2475,232300.0
2020-10-26 15:40:00,31.9,31.95,31.9,31.91,237544.0,31.2377,31.2867,31.2377,31.2475,237544.0
2020-10-26 15:45:00,31.9,31.91,31.8,31.83,267138.0,31.2377,31.2475,31.1398,31.1692,267138.0
2020-10-26 15:50:00,31.82,31.95,31.8,31.94,293680.0,31.1594,31.2867,31.1398,31.2769,293680.0
2020-10-26 15:55:00,31.94,31.97,31.92,31.93,638768.0,31.2769,31.3063,31.2573,31.2671,638768.0
2020-10-27 09:30:00,31.75,31.85,31.6,31.68,428562.0,31.0908,31.1888,30.9439,31.0223,428562.0
2020-10-27 09:35:00,31.69,31.91,31.65,31.88,245512.0,31.0321,31.2475,30.9929,31.2181,245512.0
2020-10-27 09:40:00,31.88,31.89,31.67,31.72,211925.0,31.2181,31.2279,31.0125,31.0615,211925.0
2020-10-27 09:45:00,31.72,31.84,31.67,31.72,198040.0,31.0615,31.179,31.0125,31.0615,198040.0
2020-10-27 09:50:00,31.72,31.83,31.65,31.76,234606.0,31.0615,31.1692,30.9929,31.1006,234606.0
2020-10-27 09:55:00,31.77,31.82,31.67,31.76,133225.0,31.1104,31.1594,31.0125,31.1006,133225.0
2020-10-27 10:00:00,31.76,31.95,31.74,31.91,246479.0,31.1006,31.2867,31.081,31.2475,246479.0
2020-10-27 10:05:00,31.91,32.05,31.88,31.99,263689.0,31.2475,31.3846,31.2181,31.3259,263689.0
2020-10-27 10:10:00,32.0,32.06,31.91,31.93,169753.0,31.3356,31.3944,31.2475,31.2671,169753.0
2020-10-27 10:15:00,31.94,31.95,31.69,31.71,256028.0,31.2769,31.2867,31.0321,31.0517,256028.0
2020-10-27 10:20:00,31.7,31.71,31.59,31.68,166335.0,31.0419,31.0517,30.9342,31.0223,166335.0
2020-10-27 10:25:00,31.68,31.68,31.56,31.6,142512.0,31.0223,31.0223,30.9048,30.9439,142512.0
2020-10-27 10:30:00,31.59,31.66,31.51,31.57,134686.0,30.9342,31.0027,30.8558,30.9146,134686.0
2020-10-27 10:35:00,31.56,31.59,31.45,31.46,266610.0,30.9048,30.9342,30.7971,30.8069,266610.0
2020-10-27 10:40:00,31.46,31.47,31.38,31.47,210285.0,30.8069,30.8166,30.7285,30.8166,210285.0
2020-10-27 10:45:00,31.46,31.56,31.4,31.56,122735.0,30.8069,30.9048,30.7481,30.9048,122735.0
2020-10-27 10:50:00,31.56,31.56,31.36,31.4,145824.0,30.9048,30.9048,30.7089,30.7481,145824.0
2020-10-27 10:55:00,31.42,31.45,31.37,31.38,89666.0,30.7677,30.7971,30.7187,30.7285,89666.0
2020-10-27 11:00:00,31.39,31.46,31.37,31.45,85846.0,30.7383,30.8069,30.7187,30.7971,85846.0
2020-10-27 11:05:00,31.46,31.47,31.39,31.42,97196.0,30.8069,30.8166,30.7383,30.7677,97196.0
2020-10-27 11:10:00,31.42,31.51,31.4,31.51,108421.0,30.7677,30.8558,30.7481,30.8558,108421.0
2020-10-27 11:15:00,31.51,31.52,31.35,31.36,97187.0,30.8558,30.8656,30.6991,30.7089,97187.0
2020-10-27 11:20:00,31.36,31.37,31.27,31.3,151220.0,30.7089,30.7187,30.6208,30.6502,151220.0
2020-10-27 11:25:00,31.3,31.34,31.28,31.31,124703.0,30.6502,30.6893,30.6306,30.66,124703.0
2020-10-27 11:30:00,31.31,31.34,31.18,31.25,240038.0,30.66,30.6893,30.5327,30.6012,240038.0
2020-10-27 11:35:00,31.25,31.27,31.2,31.23,92413.0,30.6012,30.6208,30.5523,30.5816,92413.0
2020-10-27 11:40:00,31.23,31.27,31.18,31.25,111969.0,30.5816,30.6208,30.5327,30.6012,111969.0
2020-10-27 11:45:00,31.24,31.3,31.22,31.25,93960.0,30.5914,30.6502,30.5718,30.6012,93960.0
2020-10-27 11:50:00,31.25,31.31,31.24,31.31,79370.0,30.6012,30.66,30.5914,30.66,79370.0
2020-10-27 11:55:00,31.3,31.31,31.25,31.28,66077.0,30.6502,30.66,30.6012,30.6306,66077.0
2020-10-27 12:00:00,31.29,31.29,31.2,31.21,83830.0,30.6404,30.6404,30.5523,30.562,83830.0
2020-10-27 12:05:00,31.22,31.25,31.18,31.18,95182.0,30.5718,30.6012,30.5327,30.5327,95182.0
2020-10-27 12:10:00,31.19,31.22,31.14,31.18,151535.0,30.5425,30.5718,30.4935,30.5327,151535.0
2020-10-27 12:15:00,31.18,31.21,31.15,31.19,88553.0,30.5327,30.562,30.5033,30.5425,88553.0
2020-10-27 12:20:00,31.19,31.22,31.14,31.17,112415.0,30.5425,30.5718,30.4935,30.5229,112415.0
2020-10-27 12:25:00,31.17,31.17,31.11,31.12,106222.0,30.5229,30.5229,30.4641,30.4739,106222.0
2020-10-27 12:30:00,31.12,31.16,31.07,31.08,168673.0,30.4739,30.5131,30.425,30.4347,168673.0
2020-10-27 12:35:00,31.08,31.11,31.05,31.05,66261.0,30.4347,30.4641,30.4054,30.4054,66261.0
2020-10-27 12:40:00,31.06,31.09,30.94,30.98,386559.0,30.4152,30.4445,30.2976,30.3368,386559.0
2020-10-27 12:45:00,30.98,31.08,30.96,31.05,106094.0,30.3368,30.4347,30.3172,30.4054,106094.0
2020-10-27 12:50:00,31.04,31.05,30.97,31.0,68478.0,30.3956,30.4054,30.327,30.3564,68478.0
2020-10-27 12:55:00,31.01,31.06,31.0,31.04,68866.0,30.3662,30.4152,30.3564,30.3956,68866.0
2020-10-27 13:00:00,31.03,31.03,30.96,30.98,105578.0,30.3858,30.3858,30.3172,30.3368,105578.0
2020-10-27 13:05:00,30.99,31.0,30.9,30.92,113059.0,30.3466,30.3564,30.2585,30.2781,113059.0
2020-10-27 13:10:00,30.92,30.94,30.89,30.92,99669.0,30.2781,30.2976,30.2487,30.2781,99669.0
2020-10-27 13:15:00,30.92,30.96,30.91,30.94,63169.0,30.2781,30.3172,30.2683,30.2976,63169.0
2020-10-27 13:20:00,30.94,31.02,30.91,31.01,118071.0,30.2976,30.376,30.2683,30.3662,118071.0
2020-10-27 13:25:00,31.01,31.06,30.98,31.06,116544.0,30.3662,30.4152,30.3368,30.4152,116544.0
2020-10-27 13:30:00,31.05,31.08,31.02,31.05,78147.0,30.4054,30.4347,30.376,30.4054,78147.0
2020-10-27 13:35:00,31.05,31.06,30.99,31.0,98629.0,30.4054,30.4152,30.3466,30.3564,98629.0
2020-10-27 13:40:00,31.01,31.05,31.0,31.05,62111.0,30.3662,30.4054,30.3564,30.4054,62111.0
2020-10-27 13:45:00,31.05,31.05,31.0,31.04,89695.0,30.4054,30.4054,30.3564,30.3956,89695.0
2020-10-27 13:50:00,31.04,31.06,31.01,31.03,52090.0,30.3956,30.4152,30.3662,30.3858,52090.0
2020-10-27 13:55:00,31.03,31.06,30.98,31.05,233840.0,30.3858,30.4152,30.3368,30.4054,233840.0
2020-10-27 14:00:00,31.05,31.08,31.05,31.07,80789.0,30.4054,30.4347,30.4054,30.425,80789.0
2020-10-27 14:05:00,31.07,31.09,31.04,31.05,67536.0,30.425,30.4445,30.3956,30.4054,67536.0
2020-10-27 14:10:00,31.05,31.05,30.99,31.03,104816.0,30.4054,30.4054,30.3466,30.3858,104816.0
2020-10-27 14:15:00,31.03,31.03,30.91,30.92,101950.0,30.3858,30.3858,30.2683,30.2781,101950.0
2020-10-27 14:20:00,30.92,30.97,30.91,30.94,39875.0,30.2781,30.327,30.2683,30.2976,39875.0
2020-10-27 14:25:00,30.93,30.95,30.9,30.9,85190.0,30.2879,30.3074,30.2585,30.2585,85190.0
2020-10-27 14:30:00,30.91,30.92,30.87,30.91,157792.0,30.2683,30.2781,30.2291,30.2683,157792.0
2020-10-27 14:35:00,30.91,30.95,30.9,30.93,78651.0,30.2683,30.3074,30.2585,30.2879,78651.0
2020-10-27 14:40:00,30.93,30.98,30.9,30.91,57979.0,30.2879,30.3368,30.2585,30.2683,57979.0
2020-10-27 14:45:00,30.91,30.94,30.88,30.91,70599.0,30.2683,30.2976,30.2389,30.2683,70599.0
2020-10-27 14:50:00,30.9,30.92,30.86,30.91,55198.0,30.2585,30.2781,30.2193,30.2683,55198.0
2020-10-27 14:55:00,30.9,30.95,30.87,30.92,90913.0,30.2585,30.3074,30.2291,30.2781,90913.0
2020-10-27 15:00:00,30.92,30.94,30.87,30.88,54805.0,30.2781,30.2976,30.2291,30.2389,54805.0
2020-10-27 15:05:00,30.87,30.89,30.74,30.77,181316.0,30.2291,30.2487,30.1018,30.1312,181316.0
2020-10-27 15:10:00,30.77,30.83,30.77,30.78,110283.0,30.1312,30.1899,30.1312,30.141,110283.0
2020-10-27 15:15:00,30.77,30.78,30.73,30.76,71250.0,30.1312,30.141,30.092,30.1214,71250.0
2020-10-27 15:20:00,30.76,30.84,30.75,30.81,112841.0,30.1214,30.1997,30.1116,30.1703,112841.0
2020-10-27 15:25:00,30.81,30.89,30.8,30.86,84250.0,30.1703,30.2487,30.1606,30.2193,84250.0
2020-10-27 15:30:00,30.87,30.9,30.84,30.9,137419.0,30.2291,30.2585,30.1997,30.2585,137419.0
2020-10-27 15:35:00,30.9,30.91,30.86,30.87,82849.0,30.2585,30.2683,30.2193,30.2291,82849.0
2020-10-27 15:40:00,30.87,30.89,30.81,30.83,174194.0,30.2291,30.2487,30.1703,30.1899,174194.0
2020-10-27 15:45:00,30.84,30.85,30.81,30.82,137686.0,30.1997,30.2095,30.1703,30.1801,137686.0
2020-10-27 15:50:00,30.81,30.84,30.76,30.77,275144.0,30.1703,30.1997,30.1214,30.1312,275144.0
2020-10-27 15:55:00,30.78,30.78,30.69,30.7,472013.0,30.141,30.141,30.0528,30.0626,472013.0
2020-10-28 09:30:00,29.76,30.15,29.5,29.77,1390516.0,29.1421,29.5241,28.8875,29.1519,1390516.0
2020-10-28 09:35:00,29.77,29.88,29.39,29.45,585277.0,29.1519,29.2597,28.7798,28.8386,585277.0
2020-10-28 09:40:00,29.47,29.83,29.46,29.79,418423.0,28.8582,29.2107,28.8484,29.1715,418423.0
2020-10-28 09:45:00,29.78,29.89,29.57,29.59,275182.0,29.1617,29.2694,28.9561,28.9757,275182.0
2020-10-28 09:50:00,29.59,29.71,29.47,29.48,248347.0,28.9757,29.0932,28.8582,28.868,248347.0
2020-10-28 09:55:00,29.48,29.49,29.17,29.2,519653.0,28.868,28.8778,28.5644,28.5938,519653.0
2020-10-28 10:00:00,29.21,29.33,29.09,29.11,326931.0,28.6036,28.7211,28.4861,28.5056,326931.0
2020-10-28 10:05:00,29.12,29.22,29.07,29.15,273815.0,28.5154,28.6134,28.4665,28.5448,273815.0
2020-10-28 10:10:00,29.15,29.28,29.13,29.21,260124.0,28.5448,28.6721,28.5252,28.6036,260124.0
2020-10-28 10:15:00,29.21,29.27,29.09,29.1,230728.0,28.6036,28.6623,28.4861,28.4959,230728.0
2020-10-28 10:20:00,29.11,29.16,29.04,29.1,230865.0,28.5056,28.5546,28.4371,28.4959,230865.0
2020-10-28 10:25:00,29.1,29.16,28.96,29.01,466904.0,28.4959,28.5546,28.3588,28.4077,466904.0
2020-10-28 10:30:00,29.0,29.01,28.86,28.94,379044.0,28.3979,28.4077,28.2608,28.3392,379044.0
2020-10-28 10:35:00,28.94,29.07,28.91,29.03,194455.0,28.3392,28.4665,28.3098,28.4273,194455.0
2020-10-28 10:40:00,29.02,29.04,28.94,28.98,155663.0,28.4175,28.4371,28.3392,28.3783,155663.0
2020-10-28 10:45:00,28.97,28.97,28.79,28.8,247413.0,28.3685,28.3685,28.1923,28.2021,247413.0
2020-10-28 10:50:00,28.8,28.89,28.74,28.83,271367.0,28.2021,28.2902,28.1433,28.2315,271367.0
2020-10-28 10:55:00,28.82,28.9,28.79,28.86,154469.0,28.2217,28.3,28.1923,28.2608,154469.0
2020-10-28 11:00:00,28.85,28.89,28.8,28.86,155805.0,28.251,28.2902,28.2021,28.2608,155805.0
2020-10-28 11:05:00,28.86,28.95,28.86,28.93,179749.0,28.2608,28.349,28.2608,28.3294,179749.0
2020-10-28 11:10:00,28.93,28.94,28.84,28.88,204913.0,28.3294,28.3392,28.2412,28.2804,204913.0
2020-10-28 11:15:00,28.88,28.91,28.76,28.85,186979.0,28.2804,28.3098,28.1629,28.251,186979.0
2020-10-28 11:20:00,28.85,28.92,28.83,28.91,144974.0,28.251,28.3196,28.2315,28.3098,144974.0
2020-10-28 11:25:00,28.91,29.01,28.89,28.98,153586.0,28.3098,28.4077,28.2902,28.3783,153586.0
2020-10-28 11:30:00,28.98,29.02,28.87,28.92,132641.0,28.3783,28.4175,28.2706,28.3196,132641.0
2020-10-28 11:35:00,28.92,28.98,28.89,28.97,107230.0,28.3196,28.3783,28.2902,28.3685,107230.0
2020-10-28 11:40:00,28.97,29.13,28.95,29.12,133510.0,28.3685,28.5252,28.349,28.5154,133510.0
2020-10-28 11:45:00,29.12,29.27,29.1,29.26,206595.0,28.5154,28.6623,28.4959,28.6525,206595.0
2020-10-28 11:50:00,29.27,29.48,29.23,29.48,268553.0,28.6623,28.868,28.6232,28.868,268553.0
2020-10-28 11:55:00,29.48,29.54,29.41,29.52,306921.0,28.868,28.9267,28.7994,28.9071,306921.0
2020-10-28 12:00:00,29.52,29.67,29.51,29.67,239578.0,28.9071,29.054,28.8973,29.054,239578.0
2020-10-28 12:05:00,29.67,29.8,29.62,29.77,352030.0,29.054,29.1813,29.0051,29.1519,352030.0
2020-10-28 12:10:00,29.77,29.83,29.66,29.68,404758.0,29.1519,29.2107,29.0442,29.0638,404758.0
2020-10-28 12:15:00,29.68,29.74,29.6,29.71,282118.0,29.0638,29.1226,28.9855,29.0932,282118.0
2020-10-28 12:20:00,29.71,29.76,29.66,29.7,169492.0,29.0932,29.1421,29.0442,29.0834,169492.0
2020-10-28 12:25:00,29.7,29.73,29.67,29.71,208751.0,29.0834,29.1128,29.054,29.0932,208751.0
2020-10-28 12:30:00,29.7,29.71,29.57,29.63,184412.0,29.0834,29.0932,28.9561,29.0148,184412.0
2020-10-28 12:35:00,29.63,29.66,29.45,29.45,178593.0,29.0148,29.0442,28.8386,28.8386,178593.0
2020-10-28 12:40:00,29.45,29.46,29.35,29.4,166830.0,28.8386,28.8484,28.7407,28.7896,166830.0
2020-10-28 12:45:00,29.4,29.43,29.29,29.3,130866.0,28.7896,28.819,28.6819,28.6917,130866.0
2020-10-28 12:50:00,29.31,29.38,29.24,29.36,86023.0,28.7015,28.77,28.6329,28.7505,86023.0
2020-10-28 12:55:00,29.36,29.45,29.32,29.44,99879.0,28.7505,28.8386,28.7113,28.8288,99879.0
2020-10-28 13:00:00,29.43,29.5,29.4,29.4,149799.0,28.819,28.8875,28.7896,28.7896,149799.0
2020-10-28 13:05:00,29.4,29.4,29.31,29.34,124608.0,28.7896,28.7896,28.7015,28.7309,124608.0
2020-10-28 13:10:00,29.33,29.38,29.21,29.23,99166.0,28.7211,28.77,28.6036,28.6232,99166.0
2020-10-28 13:15:00,29.22,29.28,29.16,29.26,130251.0,28.6134,28.6721,28.5546,28.6525,130251.0
2020-10-28 13:20:00,29.26,29.26,29.17,29.21,139362.0,28.6525,28.6525,28.5644,28.6036,139362.0
2020-10-28 13:25:00,29.21,29.33,29.19,29.31,131339.0,28.6036,28.7211,28.584,28.7015,131339.0
2020-10-28 13:30:00,29.3,29.33,29.16,29.27,132336.0,28.6917,28.7211,28.5546,28.6623,132336.0
2020-10-28 13:35:00,29.27,29.47,29.26,29.44,218906.0,28.6623,28.8582,28.6525,28.8288,218906.0
2020-10-28 13:40:00,29.44,29.44,29.3,29.32,176153.0,28.8288,28.8288,28.6917,28.7113,176153.0
2020-10-28 13:45:00,29.33,29.34,29.24,29.29,61105.0,28.7211,28.7309,28.6329,28.6819,61105.0
2020-10-28 13:50:00,29.29,29.3,29.24,29.3,45053.0,28.6819,28.6917,28.6329,28.6917,45053.0
2020-10-28 13:55:00,29.29,29.37,29.26,29.3,99446.0,28.6819,28.7602,28.6525,28.6917,99446.0
2020-10-28 14:00:00,29.3,29.31,29.17,29.17,130789.0,28.6917,28.7015,28.5644,28.5644,130789.0
2020-10-28 14:05:00,29.18,29.26,29.16,29.2,60689.0,28.5742,28.6525,28.5546,28.5938,60689.0
2020-10-28 14:10:00,29.2,29.22,29.15,29.18,112484.0,28.5938,28.6134,28.5448,28.5742,112484.0
2020-10-28 14:15:00,29.18,29.27,29.18,29.27,106222.0,28.5742,28.6623,28.5742,28.6623,106222.0
2020-10-28 14:20:00,29.26,29.49,29.24,29.49,363909.0,28.6525,28.8778,28.6329,28.8778,363909.0
2020-10-28 14:25:00,29.48,29.54,29.42,29.5,209811.0,28.868,28.9267,28.8092,28.8875,209811.0
2020-10-28 14:30:00,29.5,29.56,29.38,29.41,140151.0,28.8875,28.9463,28.77,28.7994,140151.0
2020-10-28 14:35:00,29.41,29.42,29.36,29.42,142104.0,28.7994,28.8092,28.7505,28.8092,142104.0
2020-10-28 14:40:00,29.42,29.54,29.41,29.52,80448.0,28.8092,28.9267,28.7994,28.9071,80448.0
2020-10-28 14:45:00,29.51,29.58,29.49,29.56,163880.0,28.8973,28.9659,28.8778,28.9463,163880.0
2020-10-28 14:50:00,29.55,29.58,29.51,29.55,317834.0,28.9365,28.9659,28.8973,28.9365,317834.0
2020-10-28 14:55:00,29.54,29.76,29.54,29.7,340480.0,28.9267,29.1421,28.9267,29.0834,340480.0
2020-10-28 15:00:00,29.7,29.73,29.58,29.58,290263.0,29.0834,29.1128,28.9659,28.9659,290263.0
2020-10-28 15:05:00,29.59,29.6,29.51,29.56,140145.0,28.9757,28.9855,28.8973,28.9463,140145.0
2020-10-28 15:10:00,29.55,29.61,29.52,29.57,193725.0,28.9365,28.9953,28.9071,28.9561,193725.0
2020-10-28 15:15:00,29.56,29.58,29.51,29.53,188901.0,28.9463,28.9659,28.8973,28.9169,188901.0
2020-10-28 15:20:00,29.54,29.69,29.53,29.67,195827.0,28.9267,29.0736,28.9169,29.054,195827.0
2020-10-28 15:25:00,29.68,29.7,29.61,29.62,203940.0,29.0638,29.0834,28.9953,29.0051,203940.0
2020-10-28 15:30:00,29.62,29.72,29.61,29.71,257780.0,29.0051,29.103,28.9953,29.0932,257780.0
2020-10-28 15:35:00,29.71,29.73,29.66,29.71,403391.0,29.0932,29.1128,29.0442,29.0932,403391.0
2020-10-28 15:40:00,29.71,29.75,29.67,29.69,361905.0,29.0932,29.1324,29.054,29.0736,361905.0
2020-10-28 15:45:00,29.68,29.72,29.56,29.61,430782.0,29.0638,29.103,28.9463,28.9953,430782.0
2020-10-28 15:50:00,29.61,29.64,29.52,29.58,625782.0,28.9953,29.0246,28.9071,28.9659,625782.0
2020-10-28 15:55:00,29.58,29.66,29.51,29.65,1344064.0,28.9659,29.0442,28.8973,29.0344,1344064.0
2020-10-29 09:30:00,29.46,29.76,29.34,29.56,481191.0,28.8484,29.1421,28.7309,28.9463,481191.0
2020-10-29 09:35:00,29.55,29.79,29.4,29.75,327592.0,28.9365,29.1715,28.7896,29.1324,327592.0
2020-10-29 09:40:00,29.75,29.88,29.68,29.87,364140.0,29.1324,29.2597,29.0638,29.2499,364140.0
2020-10-29 09:45:00,29.88,30.16,29.77,30.08,386302.0,29.2597,29.5338,29.1519,29.4555,386302.0
2020-10-29 09:50:00,30.09,30.32,29.99,30.32,323841.0,29.4653,29.6905,29.3674,29.6905,323841.0
2020-10-29 09:55:00,30.31,30.42,30.21,30.23,547037.0,29.6807,29.7884,29.5828,29.6024,547037.0
2020-10-29 10:00:00,30.24,30.45,30.18,30.39,362481.0,29.6122,29.8178,29.5534,29.7591,362481.0
2020-10-29 10:05:00,30.38,30.39,30.17,30.2,261483.0,29.7493,29.7591,29.5436,29.573,261483.0
2020-10-29 10:10:00,30.2,30.3,30.12,30.19,228189.0,29.573,29.6709,29.4947,29.5632,228189.0
2020-10-29 10:15:00,30.2,30.32,30.15,30.31,239494.0,29.573,29.6905,29.5241,29.6807,239494.0
2020-10-29 10:20:00,30.32,30.48,30.23,30.42,284548.0,29.6905,29.8472,29.6024,29.7884,284548.0
2020-10-29 10:25:00,30.41,30.59,30.39,30.52,202208.0,29.7787,29.9549,29.7591,29.8864,202208.0
2020-10-29 10:30:00,30.53,30.67,30.52,30.57,207476.0,29.8962,30.0333,29.8864,29.9353,207476.0
2020-10-29 10:35:00,30.57,30.67,30.55,30.64,146939.0,29.9353,30.0333,29.9157,30.0039,146939.0
2020-10-29 10:40:00,30.64,30.73,30.6,30.6,291775.0,30.0039,30.092,29.9647,29.9647,291775.0
2020-10-29 10:45:00,30.61,30.63,30.5,30.58,213728.0,29.9745,29.9941,29.8668,29.9451,213728.0
2020-10-29 10:50:00,30.59,30.69,30.45,30.49,290456.0,29.9549,30.0528,29.8178,29.857,290456.0
2020-10-29 10:55:00,30.48,30.51,30.39,30.41,219018.0,29.8472,29.8766,29.7591,29.7787,219018.0
2020-10-29 11:00:00,30.4,30.44,30.32,30.34,123159.0,29.7689,29.808,29.6905,29.7101,123159.0
2020-10-29 11:05:00,30.33,30.35,30.21,30.22,202289.0,29.7003,29.7199,29.5828,29.5926,202289.0
2020-10-29 11:10:00,30.22,30.3,30.17,30.27,173724.0,29.5926,29.6709,29.5436,29.6416,173724.0
2020-10-29 11:15:00,30.26,30.37,30.22,30.33,209182.0,29.6318,29.7395,29.5926,29.7003,209182.0
2020-10-29 11:20:00,30.32,30.36,30.3,30.34,66498.0,29.6905,29.7297,29.6709,29.7101,66498.0
2020-10-29 11:25:00,30.35,30.47,30.32,30.39,183641.0,29.7199,29.8374,29.6905,29.7591,183641.0
2020-10-29 11:30:00,30.39,30.42,30.27,30.27,77469.0,29.7591,29.7884,29.6416,29.6416,77469.0
2020-10-29 11:35:00,30.28,30.32,30.24,30.32,93243.0,29.6514,29.6905,29.6122,29.6905,93243.0
2020-10-29 11:40:00,30.32,30.35,30.22,30.22,82362.0,29.6905,29.7199,29.5926,29.5926,82362.0
2020-10-29 11:45:00,30.23,30.27,30.21,30.25,95949.0,29.6024,29.6416,29.5828,29.622,95949.0
2020-10-29 11:50:00,30.24,30.33,30.22,30.31,93870.0,29.6122,29.7003,29.5926,29.6807,93870.0
2020-10-29 11:55:00,30.32,30.34,30.14,30.18,154066.0,29.6905,29.7101,29.5143,29.5534,154066.0
2020-10-29 12:00:00,30.19,30.23,30.15,30.16,78644.0,29.5632,29.6024,29.5241,29.5338,78644.0
2020-10-29 12:05:00,30.16,30.32,30.16,30.24,182275.0,29.5338,29.6905,29.5338,29.6122,182275.0
2020-10-29 12:10:00,30.24,30.42,30.23,30.41,170458.0,29.6122,29.7884,29.6024,29.7787,170458.0
2020-10-29 12:15:00,30.4,30.45,30.37,30.42,131019.0,29.7689,29.8178,29.7395,29.7884,131019.0
2020-10-29 12:20:00,30.42,30.43,30.35,30.37,82812.0,29.7884,29.7982,29.7199,29.7395,82812.0
2020-10-29 12:25:00,30.37,30.41,30.35,30.38,51179.0,29.7395,29.7787,29.7199,29.7493,51179.0
2020-10-29 12:30:00,30.38,30.4,30.33,30.38,163072.0,29.7493,29.7689,29.7003,29.7493,163072.0
2020-10-29 12:35:00,30.38,30.41,30.35,30.38,74840.0,29.7493,29.7787,29.7199,29.7493,74840.0
2020-10-29 12:40:00,30.37,30.46,30.37,30.45,86913.0,29.7395,29.8276,29.7395,29.8178,86913.0
2020-10-29 12:45:00,30.44,30.46,30.36,30.37,85987.0,29.808,29.8276,29.7297,29.7395,85987.0
2020-10-29 12:50:00,30.37,30.41,30.31,30.31,72597.0,29.7395,29.7787,29.6807,29.6807,72597.0
2020-10-29 12:55:00,30.3,30.38,30.27,30.38,359466.0,29.6709,29.7493,29.6416,29.7493,359466.0
2020-10-29 13:00:00,30.38,30.41,30.38,30.4,50622.0,29.7493,29.7787,29.7493,29.7689,50622.0
2020-10-29 13:05:00,30.41,30.45,30.34,30.34,163155.0,29.7787,29.8178,29.7101,29.7101,163155.0
2020-10-29 13:10:00,30.34,30.36,30.26,30.36,205405.0,29.7101,29.7297,29.6318,29.7297,205405.0
2020-10-29 13:15:00,30.36,30.37,30.27,30.28,60331.0,29.7297,29.7395,29.6416,29.6514,60331.0
2020-10-29 13:20:00,30.29,30.36,30.25,30.32,78043.0,29.6611,29.7297,29.622,29.6905,78043.0
2020-10-29 13:25:00,30.31,30.41,30.3,30.39,76398.0,29.6807,29.7787,29.6709,29.7591,76398.0
2020-10-29 13:30:00,30.39,30.44,30.34,30.41,224196.0,29.7591,29.808,29.7101,29.7787,224196.0
2020-10-29 13:35:00,30.41,30.45,30.39,30.44,139525.0,29.7787,29.8178,29.7591,29.808,139525.0
2020-10-29 13:40:00,30.44,30.49,30.4,30.45,104815.0,29.808,29.857,29.7689,29.8178,104815.0
2020-10-29 13:45:00,30.45,30.53,30.43,30.53,174305.0,29.8178,29.8962,29.7982,29.8962,174305.0
2020-10-29 13:50:00,30.52,30.59,30.5,30.59,120466.0,29.8864,29.9549,29.8668,29.9549,120466.0
2020-10-29 13:55:00,30.58,30.62,30.55,30.61,106181.0,29.9451,29.9843,29.9157,29.9745,106181.0
2020-10-29 14:00:00,30.61,30.69,30.59,30.62,164690.0,29.9745,30.0528,29.9549,29.9843,164690.0
2020-10-29 14:05:00,30.62,30.68,30.6,30.67,76839.0,29.9843,30.043,29.9647,30.0333,76839.0
2020-10-29 14:10:00,30.67,30.7,30.6,30.66,159802.0,30.0333,30.0626,29.9647,30.0235,159802.0
2020-10-29 14:15:00,30.67,30.69,30.64,30.69,84997.0,30.0333,30.0528,30.0039,30.0528,84997.0
2020-10-29 14:20:00,30.68,30.79,30.66,30.76,175304.0,30.043,30.1508,30.0235,30.1214,175304.0
2020-10-29 14:25:00,30.77,30.87,30.76,30.85,243856.0,30.1312,30.2291,30.1214,30.2095,243856.0
2020-10-29 14:30:00,30.85,30.88,30.79,30.88,162740.0,30.2095,30.2389,30.1508,30.2389,162740.0
2020-10-29 14:35:00,30.88,30.89,30.76,30.78,206263.0,30.2389,30.2487,30.1214,30.141,206263.0
2020-10-29 14:40:00,30.78,30.81,30.71,30.72,174553.0,30.141,30.1703,30.0724,30.0822,174553.0
2020-10-29 14:45:00,30.71,30.74,30.63,30.65,176288.0,30.0724,30.1018,29.9941,30.0137,176288.0
2020-10-29 14:50:00,30.66,30.74,30.65,30.73,99106.0,30.0235,30.1018,30.0137,30.092,99106.0
2020-10-29 14:55:00,30.72,30.81,30.71,30.78,154270.0,30.0822,30.1703,30.0724,30.141,154270.0
2020-10-29 15:00:00,30.79,30.82,30.74,30.8,131020.0,30.1508,30.1801,30.1018,30.1606,131020.0
2020-10-29 15:05:00,30.8,30.83,30.79,30.8,132691.0,30.1606,30.1899,30.1508,30.1606,132691.0
2020-10-29 15:10:00,30.8,30.81,30.66,30.68,173316.0,30.1606,30.1703,30.0235,30.043,173316.0
2020-10-29 15:15:00,30.69,30.69,30.54,30.64,189927.0,30.0528,30.0528,29.906,30.0039,189927.0
2020-10-29 15:20:00,30.63,30.69,30.61,30.67,141768.0,29.9941,30.0528,29.9745,30.0333,141768.0
2020-10-29 15:25:00,30.66,30.75,30.64,30.75,160155.0,30.0235,30.1116,30.0039,30.1116,160155.0
2020-10-29 15:30:00,30.75,30.83,30.74,30.83,213064.0,30.1116,30.1899,30.1018,30.1899,213064.0
2020-10-29 15:35:00,30.82,30.83,30.76,30.8,145123.0,30.1801,30.1899,30.1214,30.1606,145123.0
2020-10-29 15:40:00,30.8,30.81,30.74,30.76,122321.0,30.1606,30.1703,30.1018,30.1214,122321.0
2020-10-29 15:45:00,30.76,30.85,30.76,30.8,154020.0,30.1214,30.2095,30.1214,30.1606,154020.0
2020-10-29 15:50:00,30.82,30.91,30.78,30.87,310955.0,30.1801,30.2683,30.141,30.2291,310955.0
2020-10-29 15:55:00,30.87,30.88,30.77,30.77,535254.0,30.2291,30.2389,30.1312,30.1312,535254.0
2020-10-30 09:30:00,30.52,30.94,30.31,30.84,455444.0,29.8864,30.2976,29.6807,30.1997,455444.0
2020-10-30 09:35:00,30.84,30.86,30.64,30.81,235488.0,30.1997,30.2193,30.0039,30.1703,235488.0
2020-10-30 09:40:00,30.8,30.8,30.56,30.58,191248.0,30.1606,30.1606,29.9255,29.9451,191248.0
2020-10-30 09:45:00,30.58,30.62,30.34,30.35,230801.0,29.9451,29.9843,29.7101,29.7199,230801.0
2020-10-30 09:50:00,30.34,30.62,30.33,30.6,224295.0,29.7101,29.9843,29.7003,29.9647,224295.0
2020-10-30 09:55:00,30.6,30.77,30.6,30.72,212473.0,29.9647,30.1312,29.9647,30.0822,212473.0
2020-10-30 10:00:00,30.72,30.82,30.69,30.78,200415.0,30.0822,30.1801,30.0528,30.141,200415.0
2020-10-30 10:05:00,30.77,30.99,30.71,30.95,223707.0,30.1312,30.3466,30.0724,30.3074,223707.0
2020-10-30 10:10:00,30.94,30.94,30.7,30.74,265345.0,30.2976,30.2976,30.0626,30.1018,265345.0
2020-10-30 10:15:00,30.74,30.74,30.62,30.7,183553.0,30.1018,30.1018,29.9843,30.0626,183553.0
2020-10-30 10:20:00,30.7,30.71,30.55,30.58,101548.0,30.0626,30.0724,29.9157,29.9451,101548.0
2020-10-30 10:25:00,30.58,30.58,30.41,30.46,178247.0,29.9451,29.9451,29.7787,29.8276,178247.0
2020-10-30 10:30:00,30.44,30.46,30.31,30.41,169299.0,29.808,29.8276,29.6807,29.7787,169299.0
2020-10-30 10:35:00,30.4,30.45,30.29,30.35,256363.0,29.7689,29.8178,29.6611,29.7199,256363.0
2020-10-30 10:40:00,30.35,30.35,30.06,30.1,333615.0,29.7199,29.7199,29.4359,29.4751,333615.0
2020-10-30 10:45:00,30.11,30.15,30.01,30.05,219207.0,29.4849,29.5241,29.387,29.4261,219207.0
2020-10-30 10:50:00,30.05,30.23,30.02,30.19,196375.0,29.4261,29.6024,29.3968,29.5632,196375.0
2020-10-30 10:55:00,30.19,30.22,30.01,30.01,193096.0,29.5632,29.5926,29.387,29.387,193096.0
2020-10-30 11:00:00,30.0,30.27,29.99,30.26,195981.0,29.3772,29.6416,29.3674,29.6318,195981.0
2020-10-30 11:05:00,30.26,30.35,30.13,30.13,124720.0,29.6318,29.7199,29.5045,29.5045,124720.0
2020-10-30 11:10:00,30.14,30.38,30.13,30.38,145847.0,29.5143,29.7493,29.5045,29.7493,145847.0
2020-10-30 11:15:00,30.36,30.38,30.28,30.31,126793.0,29.7297,29.7493,29.6514,29.6807,126793.0
2020-10-30 11:20:00,30.31,30.41,30.27,30.38,124993.0,29.6807,29.7787,29.6416,29.7493,124993.0
2020-10-30 11:25:00,30.37,30.41,30.23,30.23,150155.0,29.7395,29.7787,29.6024,29.6024,150155.0
2020-10-30 11:30:00,30.23,30.25,30.17,30.21,96912.0,29.6024,29.622,29.5436,29.5828,96912.0
2020-10-30 11:35:00,30.21,30.28,30.17,30.18,76809.0,29.5828,29.6514,29.5436,29.5534,76809.0
2020-10-30 11:40:00,30.18,30.2,30.03,30.06,117003.0,29.5534,29.573,29.4065,29.4359,117003.0
2020-10-30 11:45:00,30.06,30.21,30.02,30.18,120915.0,29.4359,29.5828,29.3968,29.5534,120915.0
2020-10-30 11:50:00,30.16,30.27,30.14,30.26,119483.0,29.5338,29.6416,29.5143,29.6318,119483.0
2020-10-30 11:55:00,30.26,30.28,30.17,30.28,82244.0,29.6318,29.6514,29.5436,29.6514,82244.0
2020-10-30 12:00:00,30.27,30.42,30.25,30.4,129529.0,29.6416,29.7884,29.622,29.7689,129529.0
2020-10-30 12:05:00,30.39,30.43,30.29,30.3,122053.0,29.7591,29.7982,29.6611,29.6709,122053.0
2020-10-30 12:10:00,30.3,30.31,30.17,30.2,95755.0,29.6709,29.6807,29.5436,29.573,95755.0
2020-10-30 12:15:00,30.2,30.28,30.19,30.26,95458.0,29.573,29.6514,29.5632,29.6318,95458.0
2020-10-30 12:20:00,30.26,30.3,30.23,30.27,61168.0,29.6318,29.6709,29.6024,29.6416,61168.0
2020-10-30 12:25:00,30.26,30.31,30.19,30.29,75126.0,29.6318,29.6807,29.5632,29.6611,75126.0
2020-10-30 12:30:00,30.28,30.31,30.2,30.25,125747.0,29.6514,29.6807,29.573,29.622,125747.0
2020-10-30 12:35:00,30.24,30.24,30.17,30.2,113576.0,29.6122,29.6122,29.5436,29.573,113576.0
2020-10-30 12:40:00,30.2,30.28,30.19,30.26,52519.0,29.573,29.6514,29.5632,29.6318,52519.0
2020-10-30 12:45:00,30.26,30.34,30.24,30.32,87417.0,29.6318,29.7101,29.6122,29.6905,87417.0
2020-10-30 12:50:00,30.31,30.32,30.22,30.23,49158.0,29.6807,29.6905,29.5926,29.6024,49158.0
2020-10-30 12:55:00,30.23,30.24,30.14,30.18,63038.0,29.6024,29.6122,29.5143,29.5534,63038.0
2020-10-30 13:00:00,30.16,30.29,30.12,30.24,136460.0,29.5338,29.6611,29.4947,29.6122,136460.0
2020-10-30 13:05:00,30.23,30.27,30.22,30.27,65778.0,29.6024,29.6416,29.5926,29.6416,65778.0
2020-10-30 13:10:00,30.27,30.28,30.22,30.25,50108.0,29.6416,29.6514,29.5926,29.622,50108.0
2020-10-30 13:15:00,30.24,30.26,30.17,30.21,78377.0,29.6122,29.6318,29.5436,29.5828,78377.0
2020-10-30 13:20:00,30.21,30.25,30.19,30.23,34199.0,29.5828,29.622,29.5632,29.6024,34199.0
2020-10-30 13:25:00,30.22,30.26,30.17,30.23,88637.0,29.5926,29.6318,29.5436,29.6024,88637.0
2020-10-30 13:30:00,30.23,30.23,30.11,30.11,62058.0,29.6024,29.6024,29.4849,29.4849,62058.0
2020-10-30 13:35:00,30.12,30.14,29.99,30.05,228908.0,29.4947,29.5143,29.3674,29.4261,228908.0
2020-10-30 13:40:00,30.04,30.15,30.03,30.11,74783.0,29.4163,29.5241,29.4065,29.4849,74783.0
2020-10-30 13:45:00,30.11,30.49,30.06,30.49,335142.0,29.4849,29.857,29.4359,29.857,335142.0
2020-10-30 13:50:00,30.49,30.56,30.32,30.39,422228.0,29.857,29.9255,29.6905,29.7591,422228.0
2020-10-30 13:55:00,30.39,30.62,30.3,30.59,190487.0,29.7591,29.9843,29.6709,29.9549,190487.0
2020-10-30 14:00:00,30.59,30.85,30.52,30.79,543254.0,29.9549,30.2095,29.8864,30.1508,543254.0
2020-10-30 14:05:00,30.79,30.94,30.74,30.88,349802.0,30.1508,30.2976,30.1018,30.2389,349802.0
2020-10-30 14:10:00,30.88,30.93,30.68,30.71,283851.0,30.2389,30.2879,30.043,30.0724,283851.0
2020-10-30 14:15:00,30.71,30.81,30.66,30.79,152104.0,30.0724,30.1703,30.0235,30.1508,152104.0
2020-10-30 14:20:00,30.79,30.84,30.65,30.66,103381.0,30.1508,30.1997,30.0137,30.0235,103381.0
2020-10-30 14:25:00,30.66,30.69,30.54,30.56,151055.0,30.0235,30.0528,29.906,29.9255,151055.0
2020-10-30 14:30:00,30.57,30.61,30.5,30.59,124295.0,29.9353,29.9745,29.8668,29.9549,124295.0
2020-10-30 14:35:00,30.58,30.67,30.52,30.6,117304.0,29.9451,30.0333,29.8864,29.9647,117304.0
2020-10-30 14:40:00,30.61,30.61,30.49,30.51,108474.0,29.9745,29.9745,29.857,29.8766,108474.0
2020-10-30 14:45:00,30.5,30.59,30.44,30.57,143015.0,29.8668,29.9549,29.808,29.9353,143015.0
2020-10-30 14:50:00,30.56,30.61,30.51,30.53,99137.0,29.9255,29.9745,29.8766,29.8962,99137.0
2020-10-30 14:55:00,30.53,30.6,30.5,30.54,93796.0,29.8962,29.9647,29.8668,29.906,93796.0
2020-10-30 15:00:00,30.53,30.54,30.45,30.51,140723.0,29.8962,29.906,29.8178,29.8766,140723.0
2020-10-30 15:05:00,30.5,30.53,30.43,30.46,115690.0,29.8668,29.8962,29.7982,29.8276,115690.0
2020-10-30 15:10:00,30.46,30.6,30.45,30.55,81622.0,29.8276,29.9647,29.8178,29.9157,81622.0
2020-10-30 15:15:00,30.54,30.57,30.46,30.5,111652.0,29.906,29.9353,29.8276,29.8668,111652.0
2020-10-30 15:20:00,30.51,30.56,30.47,30.5,106526.0,29.8766,29.9255,29.8374,29.8668,106526.0
2020-10-30 15:25:00,30.5,30.52,30.42,30.42,127985.0,29.8668,29.8864,29.7884,29.7884,127985.0
2020-10-30 15:30:00,30.42,30.46,30.31,30.32,162748.0,29.7884,29.8276,29.6807,29.6905,162748.0
2020-10-30 15:35:00,30.32,30.34,30.27,30.34,126962.0,29.6905,29.7101,29.6416,29.7101,126962.0
2020-10-30 15:40:00,30.34,30.47,30.31,30.46,160436.0,29.7101,29.8374,29.6807,29.8276,160436.0
2020-10-30 15:45:00,30.47,30.5,30.4,30.45,205258.0,29.8374,29.8668,29.7689,29.8178,205258.0
2020-10-30 15:50:00,30.45,30.64,30.45,30.61,252342.0,29.8178,30.0039,29.8178,29.9745,252342.0
2020-10-30 15:55:00,30.61,30.69,30.58,30.63,553102.0,29.9745,30.0528,29.9451,29.9941,553102.0
2020-11-02 09:30:00,30.62,30.63,30.32,30.43,496280.0,29.9843,29.9941,29.6905,29.7982,496280.0
2020-11-02 09:35:00,30.42,30.56,30.37,30.4,255994.0,29.7884,29.9255,29.7395,29.7689,255994.0
2020-11-02 09:40:00,30.4,30.4,30.09,30.1,441888.0,29.7689,29.7689,29.4653,29.4751,441888.0
2020-11-02 09:45:00,30.1,30.3,30.08,30.23,231585.0,29.4751,29.6709,29.4555,29.6024,231585.0
2020-11-02 09:50:00,30.22,30.24,30.07,30.09,219669.0,29.5926,29.6122,29.4457,29.4653,219669.0
2020-11-02 09:55:00,30.09,30.09,29.87,29.96,426537.0,29.4653,29.4653,29.2499,29.338,426537.0
2020-11-02 10:00:00,29.99,30.14,29.91,30.01,233625.0,29.3674,29.5143,29.289,29.387,233625.0
2020-11-02 10:05:00,30.0,30.01,29.83,29.87,251309.0,29.3772,29.387,29.2107,29.2499,251309.0
2020-11-02 10:10:00,29.86,29.98,29.81,29.96,194429.0,29.2401,29.3576,29.1911,29.338,194429.0
2020-11-02 10:15:00,29.96,30.07,29.85,30.06,300450.0,29.338,29.4457,29.2303,29.4359,300450.0
2020-11-02 10:20:00,30.06,30.13,30.0,30.07,278909.0,29.4359,29.5045,29.3772,29.4457,278909.0
2020-11-02 10:25:00,30.07,30.08,29.88,29.9,425864.0,29.4457,29.4555,29.2597,29.2792,425864.0
2020-11-02 10:30:00,29.9,29.94,29.85,29.91,218023.0,29.2792,29.3184,29.2303,29.289,218023.0
2020-11-02 10:35:00,29.92,29.92,29.83,29.88,179332.0,29.2988,29.2988,29.2107,29.2597,179332.0
2020-11-02 10:40:00,29.87,29.91,29.82,29.89,148431.0,29.2499,29.289,29.2009,29.2694,148431.0
2020-11-02 10:45:00,29.89,29.9,29.81,29.86,146814.0,29.2694,29.2792,29.1911,29.2401,146814.0
2020-11-02 10:50:00,29.86,29.94,29.86,29.89,124541.0,29.2401,29.3184,29.2401,29.2694,124541.0
2020-11-02 10:55:00,29.9,30.02,29.88,30.0,142675.0,29.2792,29.3968,29.2597,29.3772,142675.0
2020-11-02 11:00:00,29.99,29.99,29.91,29.93,275021.0,29.3674,29.3674,29.289,29.3086,275021.0
2020-11-02 11:05:00,29.95,30.06,29.91,30.05,212693.0,29.3282,29.4359,29.289,29.4261,212693.0
2020-11-02 11:10:00,30.06,30.08,29.98,30.07,115202.0,29.4359,29.4555,29.3576,29.4457,115202.0
2020-11-02 11:15:00,30.07,30.09,30.02,30.09,149866.0,29.4457,29.4653,29.3968,29.4653,149866.0
2020-11-02 11:20:00,30.09,30.13,30.03,30.13,120097.0,29.4653,29.5045,29.4065,29.5045,120097.0
2020-11-02 11:25:00,30.12,30.22,30.11,30.21,113830.0,29.4947,29.5926,29.4849,29.5828,113830.0
2020-11-02 11:30:00,30.22,30.22,30.06,30.14,166013.0,29.5926,29.5926,29.4359,29.5143,166013.0
2020-11-02 11:35:00,30.14,30.15,30.07,30.09,100598.0,29.5143,29.5241,29.4457,29.4653,100598.0
2020-11-02 11:40:00,30.09,30.22,30.08,30.22,106081.0,29.4653,29.5926,29.4555,29.5926,106081.0
2020-11-02 11:45:00,30.21,30.25,30.17,30.2,111098.0,29.5828,29.622,29.5436,29.573,111098.0
2020-11-02 11:50:00,30.19,30.25,30.17,30.24,59551.0,29.5632,29.622,29.5436,29.6122,59551.0
2020-11-02 11:55:00,30.24,30.26,30.18,30.2,105816.0,29.6122,29.6318,29.5534,29.573,105816.0
2020-11-02 12:00:00,30.2,30.23,30.15,30.2,85733.0,29.573,29.6024,29.5241,29.573,85733.0
2020-11-02 12:05:00,30.21,30.25,30.19,30.23,58511.0,29.5828,29.622,29.5632,29.6024,58511.0
2020-11-02 12:10:00,30.23,30.25,30.18,30.21,94427.0,29.6024,29.622,29.5534,29.5828,94427.0
2020-11-02 12:15:00,30.21,30.24,30.15,30.16,96649.0,29.5828,29.6122,29.5241,29.5338,96649.0
2020-11-02 12:20:00,30.15,30.16,30.11,30.15,86261.0,29.5241,29.5338,29.4849,29.5241,86261.0
2020-11-02 12:25:00,30.15,30.18,30.1,30.16,67585.0,29.5241,29.5534,29.4751,29.5338,67585.0
2020-11-02 12:30:00,30.17,30.18,30.03,30.07,214323.0,29.5436,29.5534,29.4065,29.4457,214323.0
2020-11-02 12:35:00,30.07,30.1,29.96,29.97,108826.0,29.4457,29.4751,29.338,29.3478,108826.0
2020-11-02 12:40:00,29.97,29.98,29.9,29.9,116637.0,29.3478,29.3576,29.2792,29.2792,116637.0
2020-11-02 12:45:00,29.91,29.95,29.88,29.92,71200.0,29.289,29.3282,29.2597,29.2988,71200.0
2020-11-02 12:50:00,29.92,29.97,29.87,29.94,67354.0,29.2988,29.3478,29.2499,29.3184,67354.0
2020-11-02 12:55:00,29.95,30.0,29.95,29.98,56485.0,29.3282,29.3772,29.3282,29.3576,56485.0
2020-11-02 13:00:00,29.99,30.01,29.92,29.93,107137.0,29.3674,29.387,29.2988,29.3086,107137.0
2020-11-02 13:05:00,29.94,29.95,29.9,29.91,55993.0,29.3184,29.3282,29.2792,29.289,55993.0
2020-11-02 13:10:00,29.91,29.92,29.8,29.82,104259.0,29.289,29.2988,29.1813,29.2009,104259.0
2020-11-02 13:15:00,29.81,29.82,29.7,29.74,194063.0,29.1911,29.2009,29.0834,29.1226,194063.0
2020-11-02 13:20:00,29.74,29.78,29.67,29.73,187160.0,29.1226,29.1617,29.054,29.1128,187160.0
2020-11-02 13:25:00,29.74,29.77,29.71,29.76,100503.0,29.1226,29.1519,29.0932,29.1421,100503.0
2020-11-02 13:30:00,29.76,29.82,29.73,29.82,101758.0,29.1421,29.2009,29.1128,29.2009,101758.0
2020-11-02 13:35:00,29.82,29.85,29.77,29.8,105807.0,29.2009,29.2303,29.1519,29.1813,105807.0
2020-11-02 13:40:00,29.8,29.86,29.78,29.86,58123.0,29.1813,29.2401,29.1617,29.2401,58123.0
2020-11-02 13:45:00,29.85,29.94,29.85,29.91,135249.0,29.2303,29.3184,29.2303,29.289,135249.0
2020-11-02 13:50:00,29.9,29.92,29.79,29.81,88515.0,29.2792,29.2988,29.1715,29.1911,88515.0
2020-11-02 13:55:00,29.82,29.84,29.8,29.83,46257.0,29.2009,29.2205,29.1813,29.2107,46257.0
2020-11-02 14:00:00,29.82,29.86,29.78,29.84,45984.0,29.2009,29.2401,29.1617,29.2205,45984.0
2020-11-02 14:05:00,29.84,29.9,29.82,29.9,81777.0,29.2205,29.2792,29.2009,29.2792,81777.0
2020-11-02 14:10:00,29.89,29.95,29.86,29.93,100195.0,29.2694,29.3282,29.2401,29.3086,100195.0
2020-11-02 14:15:00,29.93,29.94,29.87,29.93,90288.0,29.3086,29.3184,29.2499,29.3086,90288.0
2020-11-02 14:20:00,29.93,30.08,29.91,30.04,135342.0,29.3086,29.4555,29.289,29.4163,135342.0
2020-11-02 14:25:00,30.04,30.1,30.04,30.1,94520.0,29.4163,29.4751,29.4163,29.4751,94520.0
2020-11-02 14:30:00,30.1,30.14,30.06,30.08,113812.0,29.4751,29.5143,29.4359,29.4555,113812.0
2020-11-02 14:35:00,30.09,30.2,30.09,30.17,99856.0,29.4653,29.573,29.4653,29.5436,99856.0
2020-11-02 14:40:00,30.17,30.26,30.13,30.24,120032.0,29.5436,29.6318,29.5045,29.6122,120032.0
2020-11-02 14:45:00,30.24,30.35,30.23,30.27,184851.0,29.6122,29.7199,29.6024,29.6416,184851.0
2020-11-02 14:50:00,30.27,30.3,30.17,30.19,124715.0,29.6416,29.6709,29.5436,29.5632,124715.0
2020-11-02 14:55:00,30.19,30.21,30.14,30.21,107051.0,29.5632,29.5828,29.5143,29.5828,107051.0
2020-11-02 15:00:00,30.2,30.3,30.19,30.22,109061.0,29.573,29.6709,29.5632,29.5926,109061.0
2020-11-02 15:05:00,30.21,30.22,30.15,30.16,65715.0,29.5828,29.5926,29.5241,29.5338,65715.0
2020-11-02 15:10:00,30.16,30.2,30.12,30.17,107501.0,29.5338,29.573,29.4947,29.5436,107501.0
2020-11-02 15:15:00,30.16,30.23,30.15,30.21,87623.0,29.5338,29.6024,29.5241,29.5828,87623.0
2020-11-02 15:20:00,30.2,30.24,30.18,30.21,100754.0,29.573,29.6122,29.5534,29.5828,100754.0
2020-11-02 15:25:00,30.21,30.22,30.16,30.21,136547.0,29.5828,29.5926,29.5338,29.5828,136547.0
2020-11-02 15:30:00,30.21,30.27,30.15,30.17,202495.0,29.5828,29.6416,29.5241,29.5436,202495.0
2020-11-02 15:35:00,30.17,30.19,30.1,30.11,138136.0,29.5436,29.5632,29.4751,29.4849,138136.0
2020-11-02 15:40:00,30.1,30.14,30.02,30.03,160828.0,29.4751,29.5143,29.3968,29.4065,160828.0
2020-11-02 15:45:00,30.02,30.14,30.0,30.13,216955.0,29.3968,29.5143,29.3772,29.5045,216955.0
2020-11-02 15:50:00,30.13,30.2,30.07,30.18,334529.0,29.5045,29.573,29.4457,29.5534,334529.0
2020-11-02 15:55:00,30.18,30.24,30.13,30.23,500478.0,29.5534,29.6122,29.5045,29.6024,500478.0
2020-11-03 09:30:00,30.94,31.18,30.76,31.13,726509.0,30.2976,30.5327,30.1214,30.4837,726509.0
2020-11-03 09:35:00,31.13,31.16,30.9,31.1,377978.0,30.4837,30.5131,30.2585,30.4543,377978.0
2020-11-03 09:40:00,31.09,31.24,31.05,31.24,410999.0,30.4445,30.5914,30.4054,30.5914,410999.0
2020-11-03 09:45:00,31.24,31.31,31.12,31.18,458945.0,30.5914,30.66,30.4739,30.5327,458945.0
2020-11-03 09:50:00,31.18,31.28,31.14,31.17,281529.0,30.5327,30.6306,30.4935,30.5229,281529.0
2020-11-03 09:55:00,31.18,31.31,31.15,31.25,337713.0,30.5327,30.66,30.5033,30.6012,337713.0
2020-11-03 10:00:00,31.25,31.36,31.15,31.36,271762.0,30.6012,30.7089,30.5033,30.7089,271762.0
2020-11-03 10:05:00,31.36,31.36,31.13,31.14,245507.0,30.7089,30.7089,30.4837,30.4935,245507.0
2020-11-03 10:10:00,31.14,31.14,31.04,31.09,285040.0,30.4935,30.4935,30.3956,30.4445,285040.0
2020-11-03 10:15:00,31.09,31.13,30.99,31.05,243554.0,30.4445,30.4837,30.3466,30.4054,243554.0
2020-11-03 10:20:00,31.06,31.08,30.96,31.03,202941.0,30.4152,30.4347,30.3172,30.3858,202941.0
2020-11-03 10:25:00,31.02,31.06,30.97,31.05,166139.0,30.376,30.4152,30.327,30.4054,166139.0
2020-11-03 10:30:00,31.04,31.06,30.91,30.95,177495.0,30.3956,30.4152,30.2683,30.3074,177495.0
2020-11-03 10:35:00,30.95,31.01,30.9,31.01,137408.0,30.3074,30.3662,30.2585,30.3662,137408.0
2020-11-03 10:40:00,31.01,31.03,30.85,30.85,202813.0,30.3662,30.3858,30.2095,30.2095,202813.0
2020-11-03 10:45:00,30.86,30.9,30.82,30.87,86256.0,30.2193,30.2585,30.1801,30.2291,86256.0
2020-11-03 10:50:00,30.87,30.87,30.78,30.83,133110.0,30.2291,30.2291,30.141,30.1899,133110.0
2020-11-03 10:55:00,30.83,30.91,30.83,30.9,129033.0,30.1899,30.2683,30.1899,30.2585,129033.0
2020-11-03 11:00:00,30.9,30.93,30.82,30.89,147558.0,30.2585,30.2879,30.1801,30.2487,147558.0
2020-11-03 11:05:00,30.89,30.89,30.77,30.81,159887.0,30.2487,30.2487,30.1312,30.1703,159887.0
2020-11-03 11:10:00,30.81,30.89,30.8,30.87,96707.0,30.1703,30.2487,30.1606,30.2291,96707.0
2020-11-03 11:15:00,30.88,30.9,30.81,30.84,130242.0,30.2389,30.2585,30.1703,30.1997,130242.0
2020-11-03 11:20:00,30.84,30.85,30.74,30.78,128089.0,30.1997,30.2095,30.1018,30.141,128089.0
2020-11-03 11:25:00,30.77,30.82,30.74,30.81,94865.0,30.1312,30.1801,30.1018,30.1703,94865.0
2020-11-03 11:30:00,30.81,30.83,30.78,30.83,68036.0,30.1703,30.1899,30.141,30.1899,68036.0
2020-11-03 11:35:00,30.83,30.89,30.82,30.88,121291.0,30.1899,30.2487,30.1801,30.2389,121291.0
2020-11-03 11:40:00,30.88,30.97,30.84,30.96,152918.0,30.2389,30.327,30.1997,30.3172,152918.0
2020-11-03 11:45:00,30.97,31.06,30.94,31.04,153440.0,30.327,30.4152,30.2976,30.3956,153440.0
2020-11-03 11:50:00,31.04,31.07,31.0,31.02,81462.0,30.3956,30.425,30.3564,30.376,81462.0
2020-11-03 11:55:00,31.01,31.09,31.0,31.06,111695.0,30.3662,30.4445,30.3564,30.4152,111695.0
2020-11-03 12:00:00,31.07,31.14,31.04,31.08,163910.0,30.425,30.4935,30.3956,30.4347,163910.0
2020-11-03 12:05:00,31.08,31.14,31.07,31.12,113024.0,30.4347,30.4935,30.425,30.4739,113024.0
2020-11-03 12:10:00,31.12,31.19,31.11,31.12,138208.0,30.4739,30.5425,30.4641,30.4739,138208.0
2020-11-03 12:15:00,31.12,31.14,31.07,31.13,82608.0,30.4739,30.4935,30.425,30.4837,82608.0
2020-11-03 12:20:00,31.13,31.2,31.13,31.18,138476.0,30.4837,30.5523,30.4837,30.5327,138476.0
2020-11-03 12:25:00,31.18,31.2,31.12,31.15,128196.0,30.5327,30.5523,30.4739,30.5033,128196.0
2020-11-03 12:30:00,31.15,31.16,31.07,31.14,134143.0,30.5033,30.5131,30.425,30.4935,134143.0
2020-11-03 12:35:00,31.14,31.19,31.13,31.13,91826.0,30.4935,30.5425,30.4837,30.4837,91826.0
2020-11-03 12:40:00,31.14,31.17,31.04,31.07,137506.0,30.4935,30.5229,30.3956,30.425,137506.0
2020-11-03 12:45:00,31.08,31.09,31.0,31.05,105731.0,30.4347,30.4445,30.3564,30.4054,105731.0
2020-11-03 12:50:00,31.05,31.08,30.96,30.96,81923.0,30.4054,30.4347,30.3172,30.3172,81923.0
2020-11-03 12:55:00,30.97,30.98,30.87,30.9,103465.0,30.327,30.3368,30.2291,30.2585,103465.0
2020-11-03 13:00:00,30.9,30.93,30.84,30.88,84820.0,30.2585,30.2879,30.1997,30.2389,84820.0
2020-11-03 13:05:00,30.88,30.92,30.87,30.91,54315.0,30.2389,30.2781,30.2291,30.2683,54315.0
2020-11-03 13:10:00,30.91,30.94,30.88,30.93,113739.0,30.2683,30.2976,30.2389,30.2879,113739.0
2020-11-03 13:15:00,30.94,30.96,30.91,30.92,54891.0,30.2976,30.3172,30.2683,30.2781,54891.0
2020-11-03 13:20:00,30.92,30.92,30.85,30.91,75807.0,30.2781,30.2781,30.2095,30.2683,75807.0
2020-11-03 13:25:00,30.91,30.92,30.87,30.9,61635.0,30.2683,30.2781,30.2291,30.2585,61635.0
2020-11-03 13:30:00,30.9,30.93,30.83,30.84,90209.0,30.2585,30.2879,30.1899,30.1997,90209.0
2020-11-03 13:35:00,30.84,30.87,30.83,30.85,81447.0,30.1997,30.2291,30.1899,30.2095,81447.0
2020-11-03 13:40:00,30.84,30.84,30.74,30.76,175316.0,30.1997,30.1997,30.1018,30.1214,175316.0
2020-11-03 13:45:00,30.77,30.78,30.7,30.71,194315.0,30.1312,30.141,30.0626,30.0724,194315.0
2020-11-03 13:50:00,30.71,30.73,30.65,30.67,169065.0,30.0724,30.092,30.0137,30.0333,169065.0
2020-11-03 13:55:00,30.67,30.72,30.64,30.7,113675.0,30.0333,30.0822,30.0039,30.0626,113675.0
2020-11-03 14:00:00,30.7,30.83,30.69,30.8,201074.0,30.0626,30.1899,30.0528,30.1606,201074.0
2020-11-03 14:05:00,30.81,30.86,30.77,30.86,120494.0,30.1703,30.2193,30.1312,30.2193,120494.0
2020-11-03 14:10:00,30.87,30.93,30.83,30.83,146127.0,30.2291,30.2879,30.1899,30.1899,146127.0
2020-11-03 14:15:00,30.84,30.86,30.75,30.79,94654.0,30.1997,30.2193,30.1116,30.1508,94654.0
2020-11-03 14:20:00,30.79,30.82,30.76,30.79,73611.0,30.1508,30.1801,30.1214,30.1508,73611.0
2020-11-03 14:25:00,30.78,30.81,30.76,30.8,42667.0,30.141,30.1703,30.1214,30.1606,42667.0
2020-11-03 14:30:00,30.81,30.95,30.8,30.95,122444.0,30.1703,30.3074,30.1606,30.3074,122444.0
2020-11-03 14:35:00,30.94,30.95,30.88,30.92,97245.0,30.2976,30.3074,30.2389,30.2781,97245.0
2020-11-03 14:40:00,30.92,30.93,30.87,30.93,130284.0,30.2781,30.2879,30.2291,30.2879,130284.0
2020-11-03 14:45:00,30.93,30.99,30.92,30.98,75955.0,30.2879,30.3466,30.2781,30.3368,75955.0
2020-11-03 14:50:00,30.97,30.97,30.92,30.93,52774.0,30.327,30.327,30.2781,30.2879,52774.0
2020-11-03 14:55:00,30.94,30.95,30.91,30.95,50377.0,30.2976,30.3074,30.2683,30.3074,50377.0
2020-11-03 15:00:00,30.95,30.96,30.89,30.96,113559.0,30.3074,30.3172,30.2487,30.3172,113559.0
2020-11-03 15:05:00,30.96,30.96,30.81,30.82,235387.0,30.3172,30.3172,30.1703,30.1801,235387.0
2020-11-03 15:10:00,30.82,30.89,30.82,30.87,85733.0,30.1801,30.2487,30.1801,30.2291,85733.0
2020-11-03 15:15:00,30.87,30.89,30.85,30.87,92117.0,30.2291,30.2487,30.2095,30.2291,92117.0
2020-11-03 15:20:00,30.88,30.9,30.75,30.8,183006.0,30.2389,30.2585,30.1116,30.1606,183006.0
2020-11-03 15:25:00,30.81,30.9,30.8,30.87,81105.0,30.1703,30.2585,30.1606,30.2291,81105.0
2020-11-03 15:30:00,30.87,30.95,30.84,30.95,168707.0,30.2291,30.3074,30.1997,30.3074,168707.0
2020-11-03 15:35:00,30.95,30.96,30.91,30.94,173678.0,30.3074,30.3172,30.2683,30.2976,173678.0
2020-11-03 15:40:00,30.94,31.0,30.9,30.93,169666.0,30.2976,30.3564,30.2585,30.2879,169666.0
2020-11-03 15:45:00,30.92,30.98,30.92,30.98,149101.0,30.2781,30.3368,30.2781,30.3368,149101.0
2020-11-03 15:50:00,30.97,31.1,30.96,31.09,306729.0,30.327,30.4543,30.3172,30.4445,306729.0
2020-11-03 15:55:00,31.09,31.09,30.9,30.91,407252.0,30.4445,30.4445,30.2585,30.2683,407252.0
2020-11-04 09:30:00,30.91,30.93,30.19,30.28,726486.0,30.2683,30.2879,29.5632,29.6514,726486.0
2020-11-04 09:35:00,30.27,30.37,30.11,30.28,245383.0,29.6416,29.7395,29.4849,29.6514,245383.0
2020-11-04 09:40:00,30.29,30.59,30.25,30.47,372998.0,29.6611,29.9549,29.622,29.8374,372998.0
2020-11-04 09:45:00,30.46,30.65,30.36,30.6,235753.0,29.8276,30.0137,29.7297,29.9647,235753.0
2020-11-04 09:50:00,30.59,30.59,30.42,30.49,169597.0,29.9549,29.9549,29.7884,29.857,169597.0
2020-11-04 09:55:00,30.5,30.63,30.41,30.62,127610.0,29.8668,29.9941,29.7787,29.9843,127610.0
2020-11-04 10:00:00,30.62,30.66,30.55,30.63,154783.0,29.9843,30.0235,29.9157,29.9941,154783.0
2020-11-04 10:05:00,30.6,30.81,30.6,30.8,173849.0,29.9647,30.1703,29.9647,30.1606,173849.0
2020-11-04 10:10:00,30.8,30.86,30.73,30.8,225454.0,30.1606,30.2193,30.092,30.1606,225454.0
2020-11-04 10:15:00,30.8,31.01,30.75,30.99,244604.0,30.1606,30.3662,30.1116,30.3466,244604.0
2020-11-04 10:20:00,30.99,31.12,30.99,31.05,197454.0,30.3466,30.4739,30.3466,30.4054,197454.0
2020-11-04 10:25:00,31.04,31.07,30.91,30.93,161680.0,30.3956,30.425,30.2683,30.2879,161680.0
2020-11-04 10:30:00,30.94,31.09,30.91,31.07,200778.0,30.2976,30.4445,30.2683,30.425,200778.0
2020-11-04 10:35:00,31.06,31.07,30.97,31.02,242527.0,30.4152,30.425,30.327,30.376,242527.0
2020-11-04 10:40:00,31.02,31.07,30.92,31.07,151615.0,30.376,30.425,30.2781,30.425,151615.0
2020-11-04 10:45:00,31.06,31.19,31.05,31.15,222909.0,30.4152,30.5425,30.4054,30.5033,222909.0
2020-11-04 10:50:00,31.16,31.2,31.1,31.1,161457.0,30.5131,30.5523,30.4543,30.4543,161457.0
2020-11-04 10:55:00,31.1,31.14,31.04,31.05,120727.0,30.4543,30.4935,30.3956,30.4054,120727.0
2020-11-04 11:00:00,31.06,31.07,31.0,31.03,97175.0,30.4152,30.425,30.3564,30.3858,97175.0
2020-11-04 11:05:00,31.04,31.06,30.95,30.96,89681.0,30.3956,30.4152,30.3074,30.3172,89681.0
2020-11-04 11:10:00,30.96,31.01,30.93,30.98,74109.0,30.3172,30.3662,30.2879,30.3368,74109.0
2020-11-04 11:15:00,30.99,31.04,30.93,31.02,90705.0,30.3466,30.3956,30.2879,30.376,90705.0
2020-11-04 11:20:00,31.02,31.09,30.99,31.09,102571.0,30.376,30.4445,30.3466,30.4445,102571.0
2020-11-04 11:25:00,31.09,31.12,31.04,31.08,85280.0,30.4445,30.4739,30.3956,30.4347,85280.0
2020-11-04 11:30:00,31.07,31.14,31.07,31.13,65240.0,30.425,30.4935,30.425,30.4837,65240.0
2020-11-04 11:35:00,31.13,31.27,31.13,31.23,103975.0,30.4837,30.6208,30.4837,30.5816,103975.0
2020-11-04 11:40:00,31.23,31.27,31.18,31.25,102405.0,30.5816,30.6208,30.5327,30.6012,102405.0
2020-11-04 11:45:00,31.25,31.25,31.13,31.15,93677.0,30.6012,30.6012,30.4837,30.5033,93677.0
2020-11-04 11:50:00,31.15,31.25,31.12,31.24,79766.0,30.5033,30.6012,30.4739,30.5914,79766.0
2020-11-04 11:55:00,31.23,31.31,31.22,31.25,115516.0,30.5816,30.66,30.5718,30.6012,115516.0
2020-11-04 12:00:00,31.25,31.26,31.15,31.2,108624.0,30.6012,30.611,30.5033,30.5523,108624.0
2020-11-04 12:05:00,31.2,31.25,31.15,31.17,59777.0,30.5523,30.6012,30.5033,30.5229,59777.0
2020-11-04 12:10:00,31.17,31.2,31.13,31.13,56297.0,30.5229,30.5523,30.4837,30.4837,56297.0
2020-11-04 12:15:00,31.13,31.18,31.13,31.14,80807.0,30.4837,30.5327,30.4837,30.4935,80807.0
2020-11-04 12:20:00,31.14,31.22,31.13,31.2,90759.0,30.4935,30.5718,30.4837,30.5523,90759.0
2020-11-04 12:25:00,31.19,31.19,31.09,31.09,79307.0,30.5425,30.5425,30.4445,30.4445,79307.0
2020-11-04 12:30:00,31.09,31.14,31.08,31.11,55968.0,30.4445,30.4935,30.4347,30.4641,55968.0
2020-11-04 12:35:00,31.12,31.13,31.08,31.09,35041.0,30.4739,30.4837,30.4347,30.4445,35041.0
2020-11-04 12:40:00,31.09,31.12,31.05,31.08,35811.0,30.4445,30.4739,30.4054,30.4347,35811.0
2020-11-04 12:45:00,31.08,31.09,31.05,31.08,103873.0,30.4347,30.4445,30.4054,30.4347,103873.0
2020-11-04 12:50:00,31.08,31.09,31.02,31.04,72798.0,30.4347,30.4445,30.376,30.3956,72798.0
2020-11-04 12:55:00,31.05,31.06,30.98,30.99,113948.0,30.4054,30.4152,30.3368,30.3466,113948.0
2020-11-04 13:00:00,30.99,31.03,30.96,30.99,46162.0,30.3466,30.3858,30.3172,30.3466,46162.0
2020-11-04 13:05:00,30.98,31.02,30.94,30.98,63463.0,30.3368,30.376,30.2976,30.3368,63463.0
2020-11-04 13:10:00,30.98,31.0,30.94,30.95,58586.0,30.3368,30.3564,30.2976,30.3074,58586.0
2020-11-04 13:15:00,30.94,30.96,30.85,30.85,70747.0,30.2976,30.3172,30.2095,30.2095,70747.0
2020-11-04 13:20:00,30.84,30.87,30.82,30.86,73596.0,30.1997,30.2291,30.1801,30.2193,73596.0
2020-11-04 13:25:00,30.85,30.88,30.82,30.83,59483.0,30.2095,30.2389,30.1801,30.1899,59483.0
2020-11-04 13:30:00,30.82,30.87,30.81,30.84,124183.0,30.1801,30.2291,30.1703,30.1997,124183.0
2020-11-04 13:35:00,30.84,30.9,30.81,30.86,104409.0,30.1997,30.2585,30.1703,30.2193,104409.0
2020-11-04 13:40:00,30.86,30.86,30.76,30.84,134185.0,30.2193,30.2193,30.1214,30.1997,134185.0
2020-11-04 13:45:00,30.85,30.89,30.82,30.85,117307.0,30.2095,30.2487,30.1801,30.2095,117307.0
2020-11-04 13:50:00,30.85,30.89,30.81,30.88,88338.0,30.2095,30.2487,30.1703,30.2389,88338.0
2020-11-04 13:55:00,30.88,30.89,30.8,30.85,55515.0,30.2389,30.2487,30.1606,30.2095,55515.0
2020-11-04 14:00:00,30.85,30.89,30.78,30.78,101360.0,30.2095,30.2487,30.141,30.141,101360.0
2020-11-04 14:05:00,30.79,30.83,30.77,30.8,37076.0,30.1508,30.1899,30.1312,30.1606,37076.0
2020-11-04 14:10:00,30.79,30.8,30.71,30.71,75010.0,30.1508,30.1606,30.0724,30.0724,75010.0
2020-11-04 14:15:00,30.71,30.76,30.67,30.73,111574.0,30.0724,30.1214,30.0333,30.092,111574.0
2020-11-04 14:20:00,30.73,30.79,30.7,30.72,104711.0,30.092,30.1508,30.0626,30.0822,104711.0
2020-11-04 14:25:00,30.71,30.72,30.63,30.65,231734.0,30.0724,30.0822,29.9941,30.0137,231734.0
2020-11-04 14:30:00,30.65,30.69,30.63,30.66,98654.0,30.0137,30.0528,29.9941,30.0235,98654.0
2020-11-04 14:35:00,30.67,30.74,30.66,30.69,79458.0,30.0333,30.1018,30.0235,30.0528,79458.0
2020-11-04 14:40:00,30.68,30.69,30.6,30.61,76617.0,30.043,30.0528,29.9647,29.9745,76617.0
2020-11-04 14:45:00,30.61,30.65,30.6,30.62,77638.0,29.9745,30.0137,29.9647,29.9843,77638.0
2020-11-04 14:50:00,30.62,30.68,30.62,30.67,60838.0,29.9843,30.043,29.9843,30.0333,60838.0
2020-11-04 14:55:00,30.66,30.67,30.59,30.63,115498.0,30.0235,30.0333,29.9549,29.9941,115498.0
2020-11-04 15:00:00,30.64,30.7,30.6,30.6,101901.0,30.0039,30.0626,29.9647,29.9647,101901.0
2020-11-04 15:05:00,30.6,30.6,30.53,30.58,151926.0,29.9647,29.9647,29.8962,29.9451,151926.0
2020-11-04 15:10:00,30.57,30.59,30.48,30.5,150003.0,29.9353,29.9549,29.8472,29.8668,150003.0
2020-11-04 15:15:00,30.49,30.5,30.43,30.46,77272.0,29.857,29.8668,29.7982,29.8276,77272.0
2020-11-04 15:20:00,30.46,30.47,30.41,30.45,104645.0,29.8276,29.8374,29.7787,29.8178,104645.0
2020-11-04 15:25:00,30.45,30.48,30.42,30.42,65095.0,29.8178,29.8472,29.7884,29.7884,65095.0
2020-11-04 15:30:00,30.43,30.53,30.42,30.53,124478.0,29.7982,29.8962,29.7884,29.8962,124478.0
2020-11-04 15:35:00,30.53,30.56,30.5,30.51,135084.0,29.8962,29.9255,29.8668,29.8766,135084.0
2020-11-04 15:40:00,30.51,30.57,30.49,30.55,133100.0,29.8766,29.9353,29.857,29.9157,133100.0
2020-11-04 15:45:00,30.54,30.59,30.5,30.51,156997.0,29.906,29.9549,29.8668,29.8766,156997.0
2020-11-04 15:50:00,30.51,30.61,30.49,30.6,265317.0,29.8766,29.9745,29.857,29.9647,265317.0
2020-11-04 15:55:00,30.6,30.6,30.41,30.43,477905.0,29.9647,29.9647,29.7787,29.7982,477905.0
2020-11-05 09:30:00,30.85,31.38,30.8,31.3,722365.0,30.2095,30.7285,30.1606,30.6502,722365.0
2020-11-05 09:35:00,31.29,31.34,31.18,31.24,284549.0,30.6404,30.6893,30.5327,30.5914,284549.0
2020-11-05 09:40:00,31.24,31.44,31.21,31.44,253224.0,30.5914,30.7873,30.562,30.7873,253224.0
2020-11-05 09:45:00,31.43,31.49,31.32,31.32,253740.0,30.7775,30.8362,30.6698,30.6698,253740.0
2020-11-05 09:50:00,31.32,31.36,31.21,31.28,251825.0,30.6698,30.7089,30.562,30.6306,251825.0
2020-11-05 09:55:00,31.27,31.37,31.25,31.26,163785.0,30.6208,30.7187,30.6012,30.611,163785.0
2020-11-05 10:00:00,31.27,31.35,31.17,31.22,210733.0,30.6208,30.6991,30.5229,30.5718,210733.0
2020-11-05 10:05:00,31.21,31.32,31.14,31.16,168624.0,30.562,30.6698,30.4935,30.5131,168624.0
2020-11-05 10:10:00,31.17,31.35,31.15,31.34,136070.0,30.5229,30.6991,30.5033,30.6893,136070.0
2020-11-05 10:15:00,31.35,31.4,31.29,31.39,180012.0,30.6991,30.7481,30.6404,30.7383,180012.0
2020-11-05 10:20:00,31.39,31.55,31.37,31.52,208529.0,30.7383,30.895,30.7187,30.8656,208529.0
2020-11-05 10:25:00,31.52,31.54,31.42,31.44,144246.0,30.8656,30.8852,30.7677,30.7873,144246.0
2020-11-05 10:30:00,31.42,31.58,31.42,31.58,235916.0,30.7677,30.9244,30.7677,30.9244,235916.0
2020-11-05 10:35:00,31.57,31.65,31.53,31.57,213435.0,30.9146,30.9929,30.8754,30.9146,213435.0
2020-11-05 10:40:00,31.57,31.61,31.52,31.53,97636.0,30.9146,30.9537,30.8656,30.8754,97636.0
2020-11-05 10:45:00,31.54,31.68,31.54,31.62,167302.0,30.8852,31.0223,30.8852,30.9635,167302.0
2020-11-05 10:50:00,31.62,31.64,31.54,31.62,113457.0,30.9635,30.9831,30.8852,30.9635,113457.0
2020-11-05 10:55:00,31.61,31.75,31.59,31.74,168727.0,30.9537,31.0908,30.9342,31.081,168727.0
2020-11-05 11:00:00,31.74,31.74,31.68,31.7,174864.0,31.081,31.081,31.0223,31.0419,174864.0
2020-11-05 11:05:00,31.7,31.73,31.64,31.68,147301.0,31.0419,31.0712,30.9831,31.0223,147301.0
2020-11-05 11:10:00,31.69,31.69,31.61,31.68,131274.0,31.0321,31.0321,30.9537,31.0223,131274.0
2020-11-05 11:15:00,31.68,31.79,31.67,31.78,120660.0,31.0223,31.13,31.0125,31.1202,120660.0
2020-11-05 11:20:00,31.78,31.8,31.73,31.78,148119.0,31.1202,31.1398,31.0712,31.1202,148119.0
2020-11-05 11:25:00,31.77,31.78,31.72,31.72,107139.0,31.1104,31.1202,31.0615,31.0615,107139.0
2020-11-05 11:30:00,31.73,31.8,31.71,31.79,96498.0,31.0712,31.1398,31.0517,31.13,96498.0
2020-11-05 11:35:00,31.79,31.79,31.63,31.63,126977.0,31.13,31.13,30.9733,30.9733,126977.0
2020-11-05 11:40:00,31.63,31.73,31.63,31.72,114336.0,30.9733,31.0712,30.9733,31.0615,114336.0
2020-11-05 11:45:00,31.73,31.79,31.72,31.78,89170.0,31.0712,31.13,31.0615,31.1202,89170.0
2020-11-05 11:50:00,31.78,31.85,31.75,31.83,136104.0,31.1202,31.1888,31.0908,31.1692,136104.0
2020-11-05 11:55:00,31.82,31.85,31.78,31.78,70207.0,31.1594,31.1888,31.1202,31.1202,70207.0
2020-11-05 12:00:00,31.79,31.8,31.73,31.74,89006.0,31.13,31.1398,31.0712,31.081,89006.0
2020-11-05 12:05:00,31.73,31.77,31.69,31.76,77359.0,31.0712,31.1104,31.0321,31.1006,77359.0
2020-11-05 12:10:00,31.76,31.78,31.7,31.71,96839.0,31.1006,31.1202,31.0419,31.0517,96839.0
2020-11-05 12:15:00,31.72,31.79,31.71,31.77,67953.0,31.0615,31.13,31.0517,31.1104,67953.0
2020-11-05 12:20:00,31.76,31.8,31.69,31.69,128177.0,31.1006,31.1398,31.0321,31.0321,128177.0
2020-11-05 12:25:00,31.69,31.74,31.67,31.72,70501.0,31.0321,31.081,31.0125,31.0615,70501.0
2020-11-05 12:30:00,31.72,31.75,31.69,31.7,45052.0,31.0615,31.0908,31.0321,31.0419,45052.0
2020-11-05 12:35:00,31.7,31.8,31.68,31.79,48404.0,31.0419,31.1398,31.0223,31.13,48404.0
2020-11-05 12:40:00,31.78,31.83,31.75,31.81,48693.0,31.1202,31.1692,31.0908,31.1496,48693.0
2020-11-05 12:45:00,31.81,31.83,31.8,31.81,77795.0,31.1496,31.1692,31.1398,31.1496,77795.0
2020-11-05 12:50:00,31.81,31.86,31.8,31.82,67375.0,31.1496,31.1985,31.1398,31.1594,67375.0
2020-11-05 12:55:00,31.82,31.86,31.81,31.83,44402.0,31.1594,31.1985,31.1496,31.1692,44402.0
2020-11-05 13:00:00,31.83,31.95,31.83,31.93,107173.0,31.1692,31.2867,31.1692,31.2671,107173.0
2020-11-05 13:05:00,31.93,31.94,31.87,31.93,79496.0,31.2671,31.2769,31.2083,31.2671,79496.0
2020-11-05 13:10:00,31.93,31.96,31.86,31.87,71980.0,31.2671,31.2965,31.1985,31.2083,71980.0
2020-11-05 13:15:00,31.87,31.88,31.82,31.85,109074.0,31.2083,31.2181,31.1594,31.1888,109074.0
2020-11-05 13:20:00,31.86,31.91,31.82,31.86,178041.0,31.1985,31.2475,31.1594,31.1985,178041.0
2020-11-05 13:25:00,31.86,31.89,31.84,31.85,52612.0,31.1985,31.2279,31.179,31.1888,52612.0
2020-11-05 13:30:00,31.85,31.98,31.84,31.95,94221.0,31.1888,31.3161,31.179,31.2867,94221.0
2020-11-05 13:35:00,31.94,31.98,31.92,31.93,59618.0,31.2769,31.3161,31.2573,31.2671,59618.0
2020-11-05 13:40:00,31.94,32.01,31.92,32.0,186336.0,31.2769,31.3454,31.2573,31.3356,186336.0
2020-11-05 13:45:00,32.01,32.13,32.0,32.11,206995.0,31.3454,31.4629,31.3356,31.4434,206995.0
2020-11-05 13:50:00,32.11,32.15,32.08,32.14,108755.0,31.4434,31.4825,31.414,31.4727,108755.0
2020-11-05 13:55:00,32.15,32.22,32.12,32.19,131140.0,31.4825,31.5511,31.4532,31.5217,131140.0
2020-11-05 14:00:00,32.19,32.25,32.17,32.22,87029.0,31.5217,31.5805,31.5021,31.5511,87029.0
2020-11-05 14:05:00,32.23,32.24,32.15,32.18,65684.0,31.5609,31.5707,31.4825,31.5119,65684.0
2020-11-05 14:10:00,32.19,32.26,32.18,32.2,124540.0,31.5217,31.5902,31.5119,31.5315,124540.0
2020-11-05 14:15:00,32.2,32.25,32.14,32.14,69172.0,31.5315,31.5805,31.4727,31.4727,69172.0
2020-11-05 14:20:00,32.14,32.14,32.04,32.06,185825.0,31.4727,31.4727,31.3748,31.3944,185825.0
2020-11-05 14:25:00,32.07,32.07,31.98,32.0,135295.0,31.4042,31.4042,31.3161,31.3356,135295.0
2020-11-05 14:30:00,32.01,32.05,31.95,31.96,66084.0,31.3454,31.3846,31.2867,31.2965,66084.0
2020-11-05 14:35:00,31.97,32.0,31.93,31.97,117336.0,31.3063,31.3356,31.2671,31.3063,117336.0
2020-11-05 14:40:00,31.97,32.09,31.97,32.05,97872.0,31.3063,31.4238,31.3063,31.3846,97872.0
2020-11-05 14:45:00,32.06,32.15,32.04,32.12,109707.0,31.3944,31.4825,31.3748,31.4532,109707.0
2020-11-05 14:50:00,32.13,32.13,32.04,32.08,70996.0,31.4629,31.4629,31.3748,31.414,70996.0
2020-11-05 14:55:00,32.08,32.08,31.99,32.0,178762.0,31.414,31.414,31.3259,31.3356,178762.0
2020-11-05 15:00:00,32.0,32.07,31.98,32.03,106267.0,31.3356,31.4042,31.3161,31.365,106267.0
2020-11-05 15:05:00,32.03,32.04,31.99,32.01,63410.0,31.365,31.3748,31.3259,31.3454,63410.0
2020-11-05 15:10:00,32.01,32.08,31.99,32.01,89026.0,31.3454,31.414,31.3259,31.3454,89026.0
2020-11-05 15:15:00,32.01,32.03,31.94,31.95,132222.0,31.3454,31.365,31.2769,31.2867,132222.0
2020-11-05 15:20:00,31.94,31.99,31.93,31.96,91081.0,31.2769,31.3259,31.2671,31.2965,91081.0
2020-11-05 15:25:00,31.97,31.99,31.93,31.98,79831.0,31.3063,31.3259,31.2671,31.3161,79831.0
2020-11-05 15:30:00,31.98,32.0,31.93,31.95,92168.0,31.3161,31.3356,31.2671,31.2867,92168.0
2020-11-05 15:35:00,31.94,31.96,31.82,31.84,150513.0,31.2769,31.2965,31.1594,31.179,150513.0
2020-11-05 15:40:00,31.83,31.89,31.82,31.84,101976.0,31.1692,31.2279,31.1594,31.179,101976.0
2020-11-05 15:45:00,31.83,31.99,31.83,31.98,192284.0,31.1692,31.3259,31.1692,31.3161,192284.0
2020-11-05 15:50:00,31.98,32.13,31.97,32.12,338385.0,31.3161,31.4629,31.3063,31.4532,338385.0
2020-11-05 15:55:00,32.12,32.12,31.95,31.96,441857.0,31.4532,31.4532,31.2867,31.2965,441857.0
2020-11-06 09:30:00,31.67,31.85,31.52,31.82,600668.0,31.0125,31.1888,30.8656,31.1594,600668.0
2020-11-06 09:35:00,31.81,31.82,31.49,31.5,350509.0,31.1496,31.1594,30.8362,30.846,350509.0
2020-11-06 09:40:00,31.5,31.8,31.49,31.78,266536.0,30.846,31.1398,30.8362,31.1202,266536.0
2020-11-06 09:45:00,31.79,31.8,31.59,31.59,174329.0,31.13,31.1398,30.9342,30.9342,174329.0
2020-11-06 09:50:00,31.59,31.6,31.46,31.51,190951.0,30.9342,30.9439,30.8069,30.8558,190951.0
2020-11-06 09:55:00,31.51,31.52,31.34,31.4,268017.0,30.8558,30.8656,30.6893,30.7481,268017.0
2020-11-06 10:00:00,31.4,31.55,31.39,31.45,242631.0,30.7481,30.895,30.7383,30.7971,242631.0
2020-11-06 10:05:00,31.45,31.52,31.32,31.38,333493.0,30.7971,30.8656,30.6698,30.7285,333493.0
2020-11-06 10:10:00,31.37,31.4,31.32,31.37,178115.0,30.7187,30.7481,30.6698,30.7187,178115.0
2020-11-06 10:15:00,31.37,31.4,31.28,31.36,174299.0,30.7187,30.7481,30.6306,30.7089,174299.0
2020-11-06 10:20:00,31.35,31.4,31.31,31.38,128263.0,30.6991,30.7481,30.66,30.7285,128263.0
2020-11-06 10:25:00,31.39,31.39,31.3,31.31,82772.0,30.7383,30.7383,30.6502,30.66,82772.0
2020-11-06 10:30:00,31.31,31.35,31.19,31.27,221988.0,30.66,30.6991,30.5425,30.6208,221988.0
2020-11-06 10:35:00,31.28,31.36,31.25,31.3,140857.0,30.6306,30.7089,30.6012,30.6502,140857.0
2020-11-06 10:40:00,31.3,31.44,31.29,31.39,143773.0,30.6502,30.7873,30.6404,30.7383,143773.0
2020-11-06 10:45:00,31.38,31.45,31.35,31.42,88969.0,30.7285,30.7971,30.6991,30.7677,88969.0
2020-11-06 10:50:00,31.42,31.44,31.37,31.43,88859.0,30.7677,30.7873,30.7187,30.7775,88859.0
2020-11-06 10:55:00,31.44,31.47,31.25,31.3,176904.0,30.7873,30.8166,30.6012,30.6502,176904.0
2020-11-06 11:00:00,31.3,31.43,31.26,31.36,162890.0,30.6502,30.7775,30.611,30.7089,162890.0
2020-11-06 11:05:00,31.35,31.4,31.33,31.37,66031.0,30.6991,30.7481,30.6796,30.7187,66031.0
2020-11-06 11:10:00,31.36,31.36,31.24,31.27,95265.0,30.7089,30.7089,30.5914,30.6208,95265.0
2020-11-06 11:15:00,31.27,31.29,31.2,31.28,163121.0,30.6208,30.6404,30.5523,30.6306,163121.0
2020-11-06 11:20:00,31.27,31.29,31.19,31.21,109350.0,30.6208,30.6404,30.5425,30.562,109350.0
2020-11-06 11:25:00,31.21,31.32,31.19,31.3,94520.0,30.562,30.6698,30.5425,30.6502,94520.0
2020-11-06 11:30:00,31.29,31.32,31.23,31.27,57802.0,30.6404,30.6698,30.5816,30.6208,57802.0
2020-11-06 11:35:00,31.27,31.33,31.24,31.32,127994.0,30.6208,30.6796,30.5914,30.6698,127994.0
2020-11-06 11:40:00,31.32,31.35,31.3,31.34,101259.0,30.6698,30.6991,30.6502,30.6893,101259.0
2020-11-06 11:45:00,31.34,31.4,31.32,31.4,82620.0,30.6893,30.7481,30.6698,30.7481,82620.0
2020-11-06 11:50:00,31.39,31.44,31.38,31.42,63930.0,30.7383,30.7873,30.7285,30.7677,63930.0
2020-11-06 11:55:00,31.41,31.42,31.34,31.37,48114.0,30.7579,30.7677,30.6893,30.7187,48114.0
2020-11-06 12:00:00,31.37,31.4,31.31,31.33,73969.0,30.7187,30.7481,30.66,30.6796,73969.0
2020-11-06 12:05:00,31.32,31.35,31.3,31.32,37653.0,30.6698,30.6991,30.6502,30.6698,37653.0
2020-11-06 12:10:00,31.32,31.35,31.31,31.35,36726.0,30.6698,30.6991,30.66,30.6991,36726.0
2020-11-06 12:15:00,31.35,31.35,31.31,31.34,32514.0,30.6991,30.6991,30.66,30.6893,32514.0
2020-11-06 12:20:00,31.34,31.38,31.3,31.31,43438.0,30.6893,30.7285,30.6502,30.66,43438.0
2020-11-06 12:25:00,31.31,31.33,31.26,31.33,96919.0,30.66,30.6796,30.611,30.6796,96919.0
2020-11-06 12:30:00,31.33,31.34,31.3,31.31,40043.0,30.6796,30.6893,30.6502,30.66,40043.0
2020-11-06 12:35:00,31.31,31.33,31.28,31.28,42761.0,30.66,30.6796,30.6306,30.6306,42761.0
2020-11-06 12:40:00,31.29,31.33,31.28,31.31,31514.0,30.6404,30.6796,30.6306,30.66,31514.0
2020-11-06 12:45:00,31.3,31.34,31.29,31.32,28944.0,30.6502,30.6893,30.6404,30.6698,28944.0
2020-11-06 12:50:00,31.32,31.33,31.28,31.3,30557.0,30.6698,30.6796,30.6306,30.6502,30557.0
2020-11-06 12:55:00,31.31,31.31,31.21,31.21,92259.0,30.66,30.66,30.562,30.562,92259.0
2020-11-06 13:00:00,31.21,31.25,31.21,31.25,46982.0,30.562,30.6012,30.562,30.6012,46982.0
2020-11-06 13:05:00,31.25,31.25,31.21,31.21,45375.0,30.6012,30.6012,30.562,30.562,45375.0
2020-11-06 13:10:00,31.21,31.27,31.2,31.24,138727.0,30.562,30.6208,30.5523,30.5914,138727.0
2020-11-06 13:15:00,31.25,31.3,31.23,31.3,67029.0,30.6012,30.6502,30.5816,30.6502,67029.0
2020-11-06 13:20:00,31.29,31.3,31.23,31.24,55534.0,30.6404,30.6502,30.5816,30.5914,55534.0
2020-11-06 13:25:00,31.23,31.27,31.23,31.26,39140.0,30.5816,30.6208,30.5816,30.611,39140.0
2020-11-06 13:30:00,31.26,31.29,31.24,31.27,68309.0,30.611,30.6404,30.5914,30.6208,68309.0
2020-11-06 13:35:00,31.26,31.27,31.23,31.27,63267.0,30.611,30.6208,30.5816,30.6208,63267.0
2020-11-06 13:40:00,31.27,31.29,31.26,31.29,35885.0,30.6208,30.6404,30.611,30.6404,35885.0
2020-11-06 13:45:00,31.28,31.32,31.26,31.32,60364.0,30.6306,30.6698,30.611,30.6698,60364.0
2020-11-06 13:50:00,31.32,31.33,31.28,31.31,59245.0,30.6698,30.6796,30.6306,30.66,59245.0
2020-11-06 13:55:00,31.31,31.31,31.25,31.3,55193.0,30.66,30.66,30.6012,30.6502,55193.0
2020-11-06 14:00:00,31.3,31.33,31.25,31.26,83761.0,30.6502,30.6796,30.6012,30.611,83761.0
2020-11-06 14:05:00,31.27,31.3,31.24,31.24,40188.0,30.6208,30.6502,30.5914,30.5914,40188.0
2020-11-06 14:10:00,31.24,31.24,31.21,31.22,40748.0,30.5914,30.5914,30.562,30.5718,40748.0
2020-11-06 14:15:00,31.22,31.26,31.2,31.26,75835.0,30.5718,30.611,30.5523,30.611,75835.0
2020-11-06 14:20:00,31.26,31.27,31.23,31.26,72403.0,30.611,30.6208,30.5816,30.611,72403.0
2020-11-06 14:25:00,31.25,31.27,31.22,31.23,72646.0,30.6012,30.6208,30.5718,30.5816,72646.0
2020-11-06 14:30:00,31.24,31.25,31.19,31.22,110372.0,30.5914,30.6012,30.5425,30.5718,110372.0
2020-11-06 14:35:00,31.22,31.23,31.17,31.18,86984.0,30.5718,30.5816,30.5229,30.5327,86984.0
2020-11-06 14:40:00,31.18,31.18,31.15,31.16,66714.0,30.5327,30.5327,30.5033,30.5131,66714.0
2020-11-06 14:45:00,31.16,31.17,31.12,31.14,87275.0,30.5131,30.5229,30.4739,30.4935,87275.0
2020-11-06 14:50:00,31.15,31.17,31.14,31.15,48709.0,30.5033,30.5229,30.4935,30.5033,48709.0
2020-11-06 14:55:00,31.15,31.18,31.11,31.13,78060.0,30.5033,30.5327,30.4641,30.4837,78060.0
2020-11-06 15:00:00,31.13,31.14,31.07,31.09,112861.0,30.4837,30.4935,30.425,30.4445,112861.0
2020-11-06 15:05:00,31.09,31.11,31.04,31.07,71262.0,30.4445,30.4641,30.3956,30.425,71262.0
2020-11-06 15:10:00,31.06,31.07,31.03,31.07,56766.0,30.4152,30.425,30.3858,30.425,56766.0
2020-11-06 15:15:00,31.06,31.09,31.04,31.07,81492.0,30.4152,30.4445,30.3956,30.425,81492.0
2020-11-06 15:20:00,31.06,31.11,31.05,31.1,83340.0,30.4152,30.4641,30.4054,30.4543,83340.0
2020-11-06 15:25:00,31.09,31.21,31.08,31.21,130496.0,30.4445,30.562,30.4347,30.562,130496.0
2020-11-06 15:30:00,31.21,31.29,31.2,31.29,163563.0,30.562,30.6404,30.5523,30.6404,163563.0
2020-11-06 15:35:00,31.28,31.37,31.28,31.33,198126.0,30.6306,30.7187,30.6306,30.6796,198126.0
2020-11-06 15:40:00,31.34,31.4,31.32,31.4,172727.0,30.6893,30.7481,30.6698,30.7481,172727.0
2020-11-06 15:45:00,31.4,31.53,31.39,31.51,353528.0,30.7481,30.8754,30.7383,30.8558,353528.0
2020-11-06 15:50:00,31.51,31.57,31.5,31.54,493256.0,30.8558,30.9146,30.846,30.8852,493256.0
2020-11-06 15:55:00,31.54,31.54,31.41,31.43,765565.0,30.8852,30.8852,30.7579,30.7775,765565.0
2020-11-09 09:30:00,37.4,38.26,37.36,38.17,3707354.0,36.6235,37.4657,36.5844,37.3775,3707354.0
2020-11-09 09:35:00,38.18,38.69,36.95,36.96,3004628.0,37.3873,37.8868,36.1829,36.1927,3004628.0
2020-11-09 09:40:00,36.98,37.03,36.31,36.63,2190420.0,36.2123,36.2612,35.5562,35.8695,2190420.0
2020-11-09 09:45:00,36.64,36.73,35.51,35.73,1893584.0,35.8793,35.9674,34.7728,34.9882,1893584.0
2020-11-09 09:50:00,35.73,35.89,35.51,35.86,1385769.0,34.9882,35.1449,34.7728,35.1155,1385769.0
2020-11-09 09:55:00,35.86,36.26,35.58,36.13,1635389.0,35.1155,35.5072,34.8413,35.3799,1635389.0
2020-11-09 10:00:00,36.13,36.25,35.9,36.21,1067263.0,35.3799,35.4974,35.1547,35.4582,1067263.0
2020-11-09 10:05:00,36.22,36.26,35.78,35.89,777611.0,35.468,35.5072,35.0372,35.1449,777611.0
2020-11-09 10:10:00,35.89,36.0,35.65,35.67,727068.0,35.1449,35.2526,34.9099,34.9294,727068.0
2020-11-09 10:15:00,35.66,36.03,35.52,35.99,990046.0,34.9197,35.282,34.7826,35.2428,990046.0
2020-11-09 10:20:00,35.98,36.12,35.58,35.61,754230.0,35.233,35.3701,34.8413,34.8707,754230.0
2020-11-09 10:25:00,35.61,35.85,35.52,35.74,672869.0,34.8707,35.1057,34.7826,34.998,672869.0
2020-11-09 10:30:00,35.74,36.01,35.62,35.64,607896.0,34.998,35.2624,34.8805,34.9001,607896.0
2020-11-09 10:35:00,35.63,35.77,35.27,35.3,648829.0,34.8903,35.0274,34.5378,34.5671,648829.0
2020-11-09 10:40:00,35.3,35.4,35.16,35.36,626115.0,34.5671,34.6651,34.43,34.6259,626115.0
2020-11-09 10:45:00,35.37,35.44,35.06,35.24,541147.0,34.6357,34.7042,34.3321,34.5084,541147.0
2020-11-09 10:50:00,35.24,35.42,35.17,35.39,515079.0,34.5084,34.6846,34.4398,34.6553,515079.0
2020-11-09 10:55:00,35.38,35.44,35.06,35.06,419879.0,34.6455,34.7042,34.3321,34.3321,419879.0
2020-11-09 11:00:00,35.06,35.22,34.68,34.71,574212.0,34.3321,34.4888,33.96,33.9894,574212.0
2020-11-09 11:05:00,34.71,35.04,34.7,34.88,493125.0,33.9894,34.3125,33.9796,34.1559,493125.0
2020-11-09 11:10:00,34.89,34.94,34.75,34.9,459794.0,34.1656,34.2146,34.0285,34.1754,459794.0
2020-11-09 11:15:00,34.89,35.2,34.86,35.17,499938.0,34.1656,34.4692,34.1363,34.4398,499938.0
2020-11-09 11:20:00,35.16,35.37,35.07,35.35,552929.0,34.43,34.6357,34.3419,34.6161,552929.0
2020-11-09 11:25:00,35.35,35.48,35.31,35.43,411215.0,34.6161,34.7434,34.5769,34.6944,411215.0
2020-11-09 11:30:00,35.43,35.68,35.36,35.66,529223.0,34.6944,34.9392,34.6259,34.9197,529223.0
2020-11-09 11:35:00,35.67,35.83,35.65,35.81,433251.0,34.9294,35.0861,34.9099,35.0665,433251.0
2020-11-09 11:40:00,35.8,35.97,35.77,35.97,588675.0,35.0568,35.2232,35.0274,35.2232,588675.0
2020-11-09 11:45:00,35.96,36.0,35.84,35.94,395501.0,35.2134,35.2526,35.0959,35.1938,395501.0
2020-11-09 11:50:00,35.95,35.97,35.73,35.74,394428.0,35.2036,35.2232,34.9882,34.998,394428.0
2020-11-09 11:55:00,35.76,35.89,35.69,35.86,345283.0,35.0176,35.1449,34.949,35.1155,345283.0
2020-11-09 12:00:00,35.87,35.91,35.7,35.8,272691.0,35.1253,35.1645,34.9588,35.0568,272691.0
2020-11-09 12:05:00,35.8,35.88,35.61,35.87,268889.0,35.0568,35.1351,34.8707,35.1253,268889.0
2020-11-09 12:10:00,35.87,35.9,35.71,35.84,374303.0,35.1253,35.1547,34.9686,35.0959,374303.0
2020-11-09 12:15:00,35.84,35.9,35.73,35.77,315773.0,35.0959,35.1547,34.9882,35.0274,315773.0
2020-11-09 12:20:00,35.76,36.0,35.75,35.95,262169.0,35.0176,35.2526,35.0078,35.2036,262169.0
2020-11-09 12:25:00,35.94,36.15,35.94,36.13,468593.0,35.1938,35.3995,35.1938,35.3799,468593.0
2020-11-09 12:30:00,36.12,36.17,36.06,36.16,354306.0,35.3701,35.4191,35.3114,35.4093,354306.0
2020-11-09 12:35:00,36.15,36.25,36.11,36.23,316978.0,35.3995,35.4974,35.3603,35.4778,316978.0
2020-11-09 12:40:00,36.23,36.24,36.02,36.13,318942.0,35.4778,35.4876,35.2722,35.3799,318942.0
2020-11-09 12:45:00,36.13,36.24,36.08,36.18,301627.0,35.3799,35.4876,35.3309,35.4289,301627.0
2020-11-09 12:50:00,36.18,36.21,36.02,36.18,323245.0,35.4289,35.4582,35.2722,35.4289,323245.0
2020-11-09 12:55:00,36.17,36.23,36.06,36.16,427228.0,35.4191,35.4778,35.3114,35.4093,427228.0
2020-11-09 13:00:00,36.17,36.29,36.14,36.21,657453.0,35.4191,35.5366,35.3897,35.4582,657453.0
2020-11-09 13:05:00,36.22,36.26,36.08,36.23,318077.0,35.468,35.5072,35.3309,35.4778,318077.0
2020-11-09 13:10:00,36.23,36.28,36.06,36.25,392007.0,35.4778,35.5268,35.3114,35.4974,392007.0
2020-11-09 13:15:00,36.26,36.43,36.16,36.4,467644.0,35.5072,35.6737,35.4093,35.6443,467644.0
2020-11-09 13:20:00,36.4,36.49,36.35,36.38,383922.0,35.6443,35.7324,35.5953,35.6247,383922.0
2020-11-09 13:25:00,36.39,36.51,36.35,36.47,396961.0,35.6345,35.752,35.5953,35.7128,396961.0
2020-11-09 13:30:00,36.48,36.52,36.4,36.45,245282.0,35.7226,35.7618,35.6443,35.6933,245282.0
2020-11-09 13:35:00,36.45,36.46,36.16,36.16,516655.0,35.6933,35.703,35.4093,35.4093,516655.0
2020-11-09 13:40:00,36.16,36.46,36.12,36.38,425399.0,35.4093,35.703,35.3701,35.6247,425399.0
2020-11-09 13:45:00,36.39,36.49,36.35,36.36,294677.0,35.6345,35.7324,35.5953,35.6051,294677.0
2020-11-09 13:50:00,36.36,36.51,36.34,36.48,334675.0,35.6051,35.752,35.5855,35.7226,334675.0
2020-11-09 13:55:00,36.48,36.53,36.4,36.5,277239.0,35.7226,35.7716,35.6443,35.7422,277239.0
2020-11-09 14:00:00,36.51,36.76,36.5,36.75,480477.0,35.752,35.9968,35.7422,35.987,480477.0
2020-11-09 14:05:00,36.75,36.94,36.72,36.93,398253.0,35.987,36.1731,35.9577,36.1633,398253.0
2020-11-09 14:10:00,36.93,37.02,36.78,36.97,783064.0,36.1633,36.2514,36.0164,36.2025,783064.0
2020-11-09 14:15:00,36.98,37.05,36.76,36.81,577792.0,36.2123,36.2808,35.9968,36.0458,577792.0
2020-11-09 14:20:00,36.82,36.84,36.62,36.69,494709.0,36.0556,36.0752,35.8597,35.9283,494709.0
2020-11-09 14:25:00,36.69,36.85,36.67,36.84,357600.0,35.9283,36.085,35.9087,36.0752,357600.0
2020-11-09 14:30:00,36.85,36.91,36.67,36.7,387127.0,36.085,36.1437,35.9087,35.9381,387127.0
2020-11-09 14:35:00,36.7,36.88,36.69,36.88,309572.0,35.9381,36.1143,35.9283,36.1143,309572.0
2020-11-09 14:40:00,36.88,36.89,36.74,36.79,573300.0,36.1143,36.1241,35.9772,36.0262,573300.0
2020-11-09 14:45:00,36.79,36.92,36.73,36.91,227579.0,36.0262,36.1535,35.9674,36.1437,227579.0
2020-11-09 14:50:00,36.91,37.08,36.85,36.9,441092.0,36.1437,36.3102,36.085,36.1339,441092.0
2020-11-09 14:55:00,36.91,36.98,36.82,36.89,305918.0,36.1437,36.2123,36.0556,36.1241,305918.0
2020-11-09 15:00:00,36.9,36.98,36.84,36.96,251748.0,36.1339,36.2123,36.0752,36.1927,251748.0
2020-11-09 15:05:00,36.96,37.01,36.93,36.98,260320.0,36.1927,36.2416,36.1633,36.2123,260320.0
2020-11-09 15:10:00,36.99,37.06,36.95,36.98,360314.0,36.222,36.2906,36.1829,36.2123,360314.0
2020-11-09 15:15:00,36.98,37.01,36.93,36.97,367680.0,36.2123,36.2416,36.1633,36.2025,367680.0
2020-11-09 15:20:00,36.96,36.98,36.87,36.95,304236.0,36.1927,36.2123,36.1045,36.1829,304236.0
2020-11-09 15:25:00,36.95,36.97,36.79,36.79,419383.0,36.1829,36.2025,36.0262,36.0262,419383.0
2020-11-09 15:30:00,36.79,36.85,36.72,36.75,381215.0,36.0262,36.085,35.9577,35.987,381215.0
2020-11-09 15:35:00,36.75,36.9,36.74,36.89,394268.0,35.987,36.1339,35.9772,36.1241,394268.0
2020-11-09 15:40:00,36.88,36.9,36.83,36.85,257472.0,36.1143,36.1339,36.0654,36.085,257472.0
2020-11-09 15:45:00,36.86,36.86,36.72,36.84,416633.0,36.0947,36.0947,35.9577,36.0752,416633.0
2020-11-09 15:50:00,36.83,36.88,36.66,36.67,688272.0,36.0654,36.1143,35.8989,35.9087,688272.0
2020-11-09 15:55:00,36.68,36.78,36.58,36.77,1411906.0,35.9185,36.0164,35.8206,36.0066,1411906.0
2020-11-10 09:30:00,36.3,36.48,35.9,36.46,1659485.0,35.5464,35.7226,35.1547,35.703,1659485.0
2020-11-10 09:35:00,36.45,36.46,36.05,36.06,807437.0,35.6933,35.703,35.3016,35.3114,807437.0
2020-11-10 09:40:00,36.07,36.11,35.79,35.88,722928.0,35.3211,35.3603,35.047,35.1351,722928.0
2020-11-10 09:45:00,35.87,36.34,35.69,36.33,854953.0,35.1253,35.5855,34.949,35.5757,854953.0
2020-11-10 09:50:00,36.32,36.48,36.16,36.34,527518.0,35.566,35.7226,35.4093,35.5855,527518.0
2020-11-10 09:55:00,36.33,36.61,36.31,36.5,781311.0,35.5757,35.8499,35.5562,35.7422,781311.0
2020-11-10 10:00:00,36.5,36.82,36.41,36.82,654040.0,35.7422,36.0556,35.6541,36.0556,654040.0
2020-11-10 10:05:00,36.82,37.09,36.76,37.06,890332.0,36.0556,36.32,35.9968,36.2906,890332.0
2020-11-10 10:10:00,37.06,37.17,36.89,36.89,713683.0,36.2906,36.3983,36.1241,36.1241,713683.0
2020-11-10 10:15:00,36.89,36.92,36.57,36.65,505146.0,36.1241,36.1535,35.8108,35.8891,505146.0
2020-11-10 10:20:00,36.65,36.78,36.56,36.72,330214.0,35.8891,36.0164,35.801,35.9577,330214.0
2020-11-10 10:25:00,36.73,36.78,36.57,36.65,236223.0,35.9674,36.0164,35.8108,35.8891,236223.0
2020-11-10 10:30:00,36.64,36.66,36.22,36.22,359844.0,35.8793,35.8989,35.468,35.468,359844.0
2020-11-10 10:35:00,36.23,36.24,35.72,35.82,479718.0,35.4778,35.4876,34.9784,35.0763,479718.0
2020-11-10 10:40:00,35.82,36.04,35.77,35.89,330002.0,35.0763,35.2918,35.0274,35.1449,330002.0
2020-11-10 10:45:00,35.88,36.05,35.87,36.02,298473.0,35.1351,35.3016,35.1253,35.2722,298473.0
2020-11-10 10:50:00,36.03,36.12,35.96,36.04,260146.0,35.282,35.3701,35.2134,35.2918,260146.0
2020-11-10 10:55:00,36.05,36.35,36.05,36.33,227334.0,35.3016,35.5953,35.3016,35.5757,227334.0
2020-11-10 11:00:00,36.32,36.54,36.31,36.53,340722.0,35.566,35.7814,35.5562,35.7716,340722.0
2020-11-10 11:05:00,36.53,36.6,36.42,36.47,298826.0,35.7716,35.8401,35.6639,35.7128,298826.0
2020-11-10 11:10:00,36.47,36.71,36.46,36.71,267464.0,35.7128,35.9479,35.703,35.9479,267464.0
2020-11-10 11:15:00,36.71,36.75,36.52,36.52,276012.0,35.9479,35.987,35.7618,35.7618,276012.0
2020-11-10 11:20:00,36.52,36.58,36.38,36.49,339223.0,35.7618,35.8206,35.6247,35.7324,339223.0
2020-11-10 11:25:00,36.48,36.69,36.47,36.65,274196.0,35.7226,35.9283,35.7128,35.8891,274196.0
2020-11-10 11:30:00,36.64,36.64,36.47,36.56,298538.0,35.8793,35.8793,35.7128,35.801,298538.0
2020-11-10 11:35:00,36.56,36.64,36.46,36.51,206821.0,35.801,35.8793,35.703,35.752,206821.0
2020-11-10 11:40:00,36.52,36.78,36.45,36.76,334442.0,35.7618,36.0164,35.6933,35.9968,334442.0
2020-11-10 11:45:00,36.76,36.85,36.62,36.67,318097.0,35.9968,36.085,35.8597,35.9087,318097.0
2020-11-10 11:50:00,36.66,36.85,36.66,36.83,192506.0,35.8989,36.085,35.8989,36.0654,192506.0
2020-11-10 11:55:00,36.83,36.88,36.76,36.83,249068.0,36.0654,36.1143,35.9968,36.0654,249068.0
2020-11-10 12:00:00,36.82,37.0,36.8,36.95,360943.0,36.0556,36.2318,36.036,36.1829,360943.0
2020-11-10 12:05:00,36.96,36.97,36.85,36.94,296795.0,36.1927,36.2025,36.085,36.1731,296795.0
2020-11-10 12:10:00,36.94,37.11,36.93,37.11,274097.0,36.1731,36.3396,36.1633,36.3396,274097.0
2020-11-10 12:15:00,37.11,37.15,36.96,37.01,265375.0,36.3396,36.3787,36.1927,36.2416,265375.0
2020-11-10 12:20:00,37.0,37.04,36.94,36.98,208274.0,36.2318,36.271,36.1731,36.2123,208274.0
2020-11-10 12:25:00,36.98,37.1,36.96,37.07,200690.0,36.2123,36.3298,36.1927,36.3004,200690.0
2020-11-10 12:30:00,37.06,37.12,37.01,37.05,163736.0,36.2906,36.3493,36.2416,36.2808,163736.0
2020-11-10 12:35:00,37.05,37.08,36.92,36.95,420843.0,36.2808,36.3102,36.1535,36.1829,420843.0
2020-11-10 12:40:00,36.94,37.03,36.9,36.91,211828.0,36.1731,36.2612,36.1339,36.1437,211828.0
2020-11-10 12:45:00,36.9,36.92,36.81,36.87,170836.0,36.1339,36.1535,36.0458,36.1045,170836.0
2020-11-10 12:50:00,36.87,36.92,36.83,36.9,134956.0,36.1045,36.1535,36.0654,36.1339,134956.0
2020-11-10 12:55:00,36.9,36.96,36.86,36.88,155225.0,36.1339,36.1927,36.0947,36.1143,155225.0
2020-11-10 13:00:00,36.89,36.89,36.64,36.68,174975.0,36.1241,36.1241,35.8793,35.9185,174975.0
2020-11-10 13:05:00,36.67,36.77,36.66,36.71,142444.0,35.9087,36.0066,35.8989,35.9479,142444.0
2020-11-10 13:10:00,36.72,36.78,36.64,36.65,129948.0,35.9577,36.0164,35.8793,35.8891,129948.0
2020-11-10 13:15:00,36.66,36.83,36.65,36.83,165902.0,35.8989,36.0654,35.8891,36.0654,165902.0
2020-11-10 13:20:00,36.84,36.85,36.59,36.59,186840.0,36.0752,36.085,35.8303,35.8303,186840.0
2020-11-10 13:25:00,36.59,36.64,36.53,36.63,153365.0,35.8303,35.8793,35.7716,35.8695,153365.0
2020-11-10 13:30:00,36.63,36.64,36.51,36.55,147034.0,35.8695,35.8793,35.752,35.7912,147034.0
2020-11-10 13:35:00,36.55,36.79,36.53,36.77,185305.0,35.7912,36.0262,35.7716,36.0066,185305.0
2020-11-10 13:40:00,36.78,36.81,36.69,36.8,264263.0,36.0164,36.0458,35.9283,36.036,264263.0
2020-11-10 13:45:00,36.79,36.85,36.77,36.83,121370.0,36.0262,36.085,36.0066,36.0654,121370.0
2020-11-10 13:50:00,36.83,36.9,36.78,36.87,138030.0,36.0654,36.1339,36.0164,36.1045,138030.0
2020-11-10 13:55:00,36.88,36.95,36.84,36.9,178180.0,36.1143,36.1829,36.0752,36.1339,178180.0
2020-11-10 14:00:00,36.9,36.97,36.88,36.93,158140.0,36.1339,36.2025,36.1143,36.1633,158140.0
2020-11-10 14:05:00,36.94,36.95,36.84,36.88,119230.0,36.1731,36.1829,36.0752,36.1143,119230.0
2020-11-10 14:10:00,36.89,36.91,36.79,36.84,127769.0,36.1241,36.1437,36.0262,36.0752,127769.0
2020-11-10 14:15:00,36.85,36.91,36.82,36.9,101643.0,36.085,36.1437,36.0556,36.1339,101643.0
2020-11-10 14:20:00,36.9,37.0,36.87,36.99,230406.0,36.1339,36.2318,36.1045,36.222,230406.0
2020-11-10 14:25:00,37.0,37.05,36.92,36.95,205772.0,36.2318,36.2808,36.1535,36.1829,205772.0
2020-11-10 14:30:00,36.95,37.1,36.95,37.07,199928.0,36.1829,36.3298,36.1829,36.3004,199928.0
2020-11-10 14:35:00,37.07,37.08,37.0,37.01,131771.0,36.3004,36.3102,36.2318,36.2416,131771.0
2020-11-10 14:40:00,37.01,37.06,36.9,36.97,152216.0,36.2416,36.2906,36.1339,36.2025,152216.0
2020-11-10 14:45:00,36.97,37.04,36.94,36.99,123431.0,36.2025,36.271,36.1731,36.222,123431.0
2020-11-10 14:50:00,37.0,37.07,36.98,37.01,142492.0,36.2318,36.3004,36.2123,36.2416,142492.0
2020-11-10 14:55:00,37.01,37.12,37.01,37.08,214990.0,36.2416,36.3493,36.2416,36.3102,214990.0
2020-11-10 15:00:00,37.07,37.14,37.02,37.02,169975.0,36.3004,36.3689,36.2514,36.2514,169975.0
2020-11-10 15:05:00,37.02,37.03,36.92,36.95,179615.0,36.2514,36.2612,36.1535,36.1829,179615.0
2020-11-10 15:10:00,36.96,37.03,36.94,37.0,107629.0,36.1927,36.2612,36.1731,36.2318,107629.0
2020-11-10 15:15:00,36.99,37.1,36.97,37.08,161507.0,36.222,36.3298,36.2025,36.3102,161507.0
2020-11-10 15:20:00,37.08,37.15,37.07,37.09,159138.0,36.3102,36.3787,36.3004,36.32,159138.0
2020-11-10 15:25:00,37.08,37.12,37.05,37.09,170573.0,36.3102,36.3493,36.2808,36.32,170573.0
2020-11-10 15:30:00,37.09,37.11,37.04,37.08,161103.0,36.32,36.3396,36.271,36.3102,161103.0
2020-11-10 15:35:00,37.08,37.1,36.97,36.97,201486.0,36.3102,36.3298,36.2025,36.2025,201486.0
2020-11-10 15:40:00,36.97,37.03,36.91,36.98,275298.0,36.2025,36.2612,36.1437,36.2123,275298.0
2020-11-10 15:45:00,36.99,37.05,36.98,37.02,281394.0,36.222,36.2808,36.2123,36.2514,281394.0
2020-11-10 15:50:00,37.02,37.1,37.0,37.08,391032.0,36.2514,36.3298,36.2318,36.3102,391032.0
2020-11-10 15:55:00,37.08,37.08,36.9,37.03,724359.0,36.3102,36.3102,36.1339,36.2612,724359.0
2020-11-11 09:30:00,36.66,36.79,36.32,36.38,841669.0,35.8989,36.0262,35.566,35.6247,841669.0
2020-11-11 09:35:00,36.37,36.41,36.03,36.09,527648.0,35.6149,35.6541,35.282,35.3407,527648.0
2020-11-11 09:40:00,36.08,36.1,35.7,35.73,754994.0,35.3309,35.3505,34.9588,34.9882,754994.0
2020-11-11 09:45:00,35.72,36.18,35.72,36.08,543222.0,34.9784,35.4289,34.9784,35.3309,543222.0
2020-11-11 09:50:00,36.09,36.15,35.89,36.0,524512.0,35.3407,35.3995,35.1449,35.2526,524512.0
2020-11-11 09:55:00,36.0,36.09,35.91,35.95,269405.0,35.2526,35.3407,35.1645,35.2036,269405.0
2020-11-11 10:00:00,35.95,36.0,35.72,35.85,323391.0,35.2036,35.2526,34.9784,35.1057,323391.0
2020-11-11 10:05:00,35.85,35.96,35.83,35.95,208012.0,35.1057,35.2134,35.0861,35.2036,208012.0
2020-11-11 10:10:00,35.95,36.13,35.93,36.08,265045.0,35.2036,35.3799,35.1841,35.3309,265045.0
2020-11-11 10:15:00,36.09,36.12,36.02,36.06,188467.0,35.3407,35.3701,35.2722,35.3114,188467.0
2020-11-11 10:20:00,36.06,36.16,35.98,36.02,266404.0,35.3114,35.4093,35.233,35.2722,266404.0
2020-11-11 10:25:00,36.02,36.07,35.9,35.94,211819.0,35.2722,35.3211,35.1547,35.1938,211819.0
2020-11-11 10:30:00,35.95,36.05,35.93,36.02,202938.0,35.2036,35.3016,35.1841,35.2722,202938.0
2020-11-11 10:35:00,36.03,36.07,35.95,36.03,141213.0,35.282,35.3211,35.2036,35.282,141213.0
2020-11-11 10:40:00,36.02,36.04,35.81,35.82,199415.0,35.2722,35.2918,35.0665,35.0763,199415.0
2020-11-11 10:45:00,35.81,35.84,35.73,35.79,271765.0,35.0665,35.0959,34.9882,35.047,271765.0
2020-11-11 10:50:00,35.79,35.82,35.59,35.66,374908.0,35.047,35.0763,34.8511,34.9197,374908.0
2020-11-11 10:55:00,35.66,35.73,35.61,35.62,211137.0,34.9197,34.9882,34.8707,34.8805,211137.0
2020-11-11 11:00:00,35.62,35.73,35.59,35.68,257514.0,34.8805,34.9882,34.8511,34.9392,257514.0
2020-11-11 11:05:00,35.68,35.79,35.64,35.76,173691.0,34.9392,35.047,34.9001,35.0176,173691.0
2020-11-11 11:10:00,35.76,35.87,35.74,35.85,202835.0,35.0176,35.1253,34.998,35.1057,202835.0
2020-11-11 11:15:00,35.84,35.91,35.81,35.9,223891.0,35.0959,35.1645,35.0665,35.1547,223891.0
2020-11-11 11:20:00,35.9,35.94,35.81,35.87,151493.0,35.1547,35.1938,35.0665,35.1253,151493.0
2020-11-11 11:25:00,35.88,35.99,35.87,35.95,186102.0,35.1351,35.2428,35.1253,35.2036,186102.0
2020-11-11 11:30:00,35.95,36.0,35.87,36.0,251794.0,35.2036,35.2526,35.1253,35.2526,251794.0
2020-11-11 11:35:00,35.99,36.05,35.89,35.91,211886.0,35.2428,35.3016,35.1449,35.1645,211886.0
2020-11-11 11:40:00,35.91,36.0,35.9,35.94,160974.0,35.1645,35.2526,35.1547,35.1938,160974.0
2020-11-11 11:45:00,35.94,35.95,35.74,35.75,225376.0,35.1938,35.2036,34.998,35.0078,225376.0
2020-11-11 11:50:00,35.74,35.78,35.69,35.72,178589.0,34.998,35.0372,34.949,34.9784,178589.0
2020-11-11 11:55:00,35.72,35.77,35.64,35.65,205218.0,34.9784,35.0274,34.9001,34.9099,205218.0
2020-11-11 12:00:00,35.66,35.67,35.58,35.62,165752.0,34.9197,34.9294,34.8413,34.8805,165752.0
2020-11-11 12:05:00,35.63,35.75,35.61,35.7,180268.0,34.8903,35.0078,34.8707,34.9588,180268.0
2020-11-11 12:10:00,35.69,35.7,35.58,35.62,210848.0,34.949,34.9588,34.8413,34.8805,210848.0
2020-11-11 12:15:00,35.62,35.65,35.58,35.64,120896.0,34.8805,34.9099,34.8413,34.9001,120896.0
2020-11-11 12:20:00,35.64,35.67,35.6,35.61,88152.0,34.9001,34.9294,34.8609,34.8707,88152.0
2020-11-11 12:25:00,35.61,35.63,35.55,35.57,123503.0,34.8707,34.8903,34.8119,34.8315,123503.0
2020-11-11 12:30:00,35.57,35.6,35.53,35.55,94051.0,34.8315,34.8609,34.7924,34.8119,94051.0
2020-11-11 12:35:00,35.55,35.61,35.53,35.56,118395.0,34.8119,34.8707,34.7924,34.8217,118395.0
2020-11-11 12:40:00,35.56,35.68,35.53,35.66,121033.0,34.8217,34.9392,34.7924,34.9197,121033.0
2020-11-11 12:45:00,35.67,35.76,35.66,35.7,136617.0,34.9294,35.0176,34.9197,34.9588,136617.0
2020-11-11 12:50:00,35.71,35.83,35.71,35.82,214925.0,34.9686,35.0861,34.9686,35.0763,214925.0
2020-11-11 12:55:00,35.81,35.82,35.74,35.78,104932.0,35.0665,35.0763,34.998,35.0372,104932.0
2020-11-11 13:00:00,35.78,35.82,35.72,35.81,119186.0,35.0372,35.0763,34.9784,35.0665,119186.0
2020-11-11 13:05:00,35.81,35.81,35.74,35.75,76351.0,35.0665,35.0665,34.998,35.0078,76351.0
2020-11-11 13:10:00,35.74,35.74,35.6,35.61,155226.0,34.998,34.998,34.8609,34.8707,155226.0
2020-11-11 13:15:00,35.61,35.65,35.59,35.64,123832.0,34.8707,34.9099,34.8511,34.9001,123832.0
2020-11-11 13:20:00,35.65,35.71,35.63,35.66,168485.0,34.9099,34.9686,34.8903,34.9197,168485.0
2020-11-11 13:25:00,35.65,35.65,35.56,35.62,93015.0,34.9099,34.9099,34.8217,34.8805,93015.0
2020-11-11 13:30:00,35.61,35.62,35.55,35.57,88397.0,34.8707,34.8805,34.8119,34.8315,88397.0
2020-11-11 13:35:00,35.57,35.63,35.56,35.59,120986.0,34.8315,34.8903,34.8217,34.8511,120986.0
2020-11-11 13:40:00,35.59,35.63,35.57,35.59,118344.0,34.8511,34.8903,34.8315,34.8511,118344.0
2020-11-11 13:45:00,35.58,35.63,35.52,35.56,204428.0,34.8413,34.8903,34.7826,34.8217,204428.0
2020-11-11 13:50:00,35.55,35.56,35.48,35.49,213618.0,34.8119,34.8217,34.7434,34.7532,213618.0
2020-11-11 13:55:00,35.5,35.51,35.42,35.43,142351.0,34.763,34.7728,34.6846,34.6944,142351.0
2020-11-11 14:00:00,35.44,35.53,35.43,35.47,94816.0,34.7042,34.7924,34.6944,34.7336,94816.0
2020-11-11 14:05:00,35.46,35.47,35.35,35.38,258454.0,34.7238,34.7336,34.6161,34.6455,258454.0
2020-11-11 14:10:00,35.39,35.44,35.34,35.36,164297.0,34.6553,34.7042,34.6063,34.6259,164297.0
2020-11-11 14:15:00,35.36,35.37,35.24,35.24,220055.0,34.6259,34.6357,34.5084,34.5084,220055.0
2020-11-11 14:20:00,35.24,35.27,35.15,35.16,210738.0,34.5084,34.5378,34.4202,34.43,210738.0
2020-11-11 14:25:00,35.16,35.21,35.07,35.08,273364.0,34.43,34.479,34.3419,34.3517,273364.0
2020-11-11 14:30:00,35.09,35.14,35.06,35.1,219277.0,34.3615,34.4105,34.3321,34.3713,219277.0
2020-11-11 14:35:00,35.11,35.14,35.04,35.06,147334.0,34.3811,34.4105,34.3125,34.3321,147334.0
2020-11-11 14:40:00,35.06,35.08,34.96,35.0,441846.0,34.3321,34.3517,34.2342,34.2734,441846.0
2020-11-11 14:45:00,34.99,35.0,34.83,34.83,204894.0,34.2636,34.2734,34.1069,34.1069,204894.0
2020-11-11 14:50:00,34.84,34.86,34.73,34.77,524865.0,34.1167,34.1363,34.009,34.0481,524865.0
2020-11-11 14:55:00,34.77,34.95,34.74,34.9,285102.0,34.0481,34.2244,34.0188,34.1754,285102.0
2020-11-11 15:00:00,34.9,34.9,34.8,34.8,171229.0,34.1754,34.1754,34.0775,34.0775,171229.0
2020-11-11 15:05:00,34.8,34.83,34.75,34.78,187227.0,34.0775,34.1069,34.0285,34.0579,187227.0
2020-11-11 15:10:00,34.78,34.83,34.74,34.83,172653.0,34.0579,34.1069,34.0188,34.1069,172653.0
2020-11-11 15:15:00,34.82,34.86,34.77,34.86,244206.0,34.0971,34.1363,34.0481,34.1363,244206.0
2020-11-11 15:20:00,34.86,34.92,34.78,34.91,296380.0,34.1363,34.195,34.0579,34.1852,296380.0
2020-11-11 15:25:00,34.92,34.97,34.85,34.86,284282.0,34.195,34.244,34.1265,34.1363,284282.0
2020-11-11 15:30:00,34.86,34.93,34.81,34.91,328270.0,34.1363,34.2048,34.0873,34.1852,328270.0
2020-11-11 15:35:00,34.91,34.99,34.88,34.97,251031.0,34.1852,34.2636,34.1559,34.244,251031.0
2020-11-11 15:40:00,34.97,35.04,34.95,35.01,228258.0,34.244,34.3125,34.2244,34.2832,228258.0
2020-11-11 15:45:00,35.01,35.11,34.98,35.09,264441.0,34.2832,34.3811,34.2538,34.3615,264441.0
2020-11-11 15:50:00,35.09,35.12,35.0,35.02,365624.0,34.3615,34.3909,34.2734,34.2929,365624.0
2020-11-11 15:55:00,35.02,35.05,34.96,35.03,687289.0,34.2929,34.3223,34.2342,34.3027,687289.0
2020-11-12 09:30:00,34.09,34.74,34.02,34.63,888559.0,33.3823,34.0188,33.3137,33.911,888559.0
2020-11-12 09:35:00,34.65,34.7,34.31,34.52,680353.0,33.9306,33.9796,33.5977,33.8033,680353.0
2020-11-12 09:40:00,34.52,34.87,34.51,34.84,566887.0,33.8033,34.1461,33.7935,34.1167,566887.0
2020-11-12 09:45:00,34.85,35.02,34.73,34.75,356696.0,34.1265,34.2929,34.009,34.0285,356696.0
2020-11-12 09:50:00,34.75,34.9,34.62,34.88,302528.0,34.0285,34.1754,33.9012,34.1559,302528.0
2020-11-12 09:55:00,34.89,34.93,34.74,34.76,222193.0,34.1656,34.2048,34.0188,34.0383,222193.0
2020-11-12 10:00:00,34.77,34.77,34.54,34.54,219299.0,34.0481,34.0481,33.8229,33.8229,219299.0
2020-11-12 10:05:00,34.53,34.75,34.51,34.7,252666.0,33.8131,34.0285,33.7935,33.9796,252666.0
2020-11-12 10:10:00,34.7,34.74,34.62,34.66,168401.0,33.9796,34.0188,33.9012,33.9404,168401.0
2020-11-12 10:15:00,34.67,34.89,34.66,34.87,175188.0,33.9502,34.1656,33.9404,34.1461,175188.0
2020-11-12 10:20:00,34.88,34.92,34.68,34.7,236985.0,34.1559,34.195,33.96,33.9796,236985.0
2020-11-12 10:25:00,34.7,34.78,34.58,34.63,224563.0,33.9796,34.0579,33.8621,33.911,224563.0
2020-11-12 10:30:00,34.63,34.72,34.61,34.61,134692.0,33.911,33.9992,33.8915,33.8915,134692.0
2020-11-12 10:35:00,34.62,34.7,34.56,34.61,134791.0,33.9012,33.9796,33.8425,33.8915,134791.0
2020-11-12 10:40:00,34.6,34.82,34.59,34.81,174259.0,33.8817,34.0971,33.8719,34.0873,174259.0
2020-11-12 10:45:00,34.81,34.87,34.73,34.87,105293.0,34.0873,34.1461,34.009,34.1461,105293.0
2020-11-12 10:50:00,34.86,34.95,34.81,34.95,105819.0,34.1363,34.2244,34.0873,34.2244,105819.0
2020-11-12 10:55:00,34.95,35.03,34.87,35.0,165429.0,34.2244,34.3027,34.1461,34.2734,165429.0
2020-11-12 11:00:00,35.0,35.0,34.8,34.89,102918.0,34.2734,34.2734,34.0775,34.1656,102918.0
2020-11-12 11:05:00,34.88,35.15,34.87,35.15,222078.0,34.1559,34.4202,34.1461,34.4202,222078.0
2020-11-12 11:10:00,35.14,35.16,34.98,35.04,159397.0,34.4105,34.43,34.2538,34.3125,159397.0
2020-11-12 11:15:00,35.04,35.05,34.94,35.01,117922.0,34.3125,34.3223,34.2146,34.2832,117922.0
2020-11-12 11:20:00,35.01,35.08,35.01,35.02,95385.0,34.2832,34.3517,34.2832,34.2929,95385.0
2020-11-12 11:25:00,35.04,35.13,34.99,35.11,161357.0,34.3125,34.4007,34.2636,34.3811,161357.0
2020-11-12 11:30:00,35.12,35.26,35.12,35.2,310740.0,34.3909,34.528,34.3909,34.4692,310740.0
2020-11-12 11:35:00,35.19,35.36,35.16,35.32,268714.0,34.4594,34.6259,34.43,34.5867,268714.0
2020-11-12 11:40:00,35.32,35.39,35.24,35.31,136907.0,34.5867,34.6553,34.5084,34.5769,136907.0
2020-11-12 11:45:00,35.3,35.48,35.3,35.46,209052.0,34.5671,34.7434,34.5671,34.7238,209052.0
2020-11-12 11:50:00,35.46,35.55,35.43,35.45,185712.0,34.7238,34.8119,34.6944,34.714,185712.0
2020-11-12 11:55:00,35.45,35.47,35.39,35.43,165281.0,34.714,34.7336,34.6553,34.6944,165281.0
2020-11-12 12:00:00,35.43,35.45,35.31,35.31,168162.0,34.6944,34.714,34.5769,34.5769,168162.0
2020-11-12 12:05:00,35.32,35.34,35.21,35.23,139667.0,34.5867,34.6063,34.479,34.4986,139667.0
2020-11-12 12:10:00,35.23,35.3,35.2,35.27,90803.0,34.4986,34.5671,34.4692,34.5378,90803.0
2020-11-12 12:15:00,35.29,35.29,35.16,35.19,108846.0,34.5573,34.5573,34.43,34.4594,108846.0
2020-11-12 12:20:00,35.2,35.28,35.19,35.24,72272.0,34.4692,34.5475,34.4594,34.5084,72272.0
2020-11-12 12:25:00,35.23,35.24,34.92,34.92,321557.0,34.4986,34.5084,34.195,34.195,321557.0
2020-11-12 12:30:00,34.93,35.06,34.91,34.96,163167.0,34.2048,34.3321,34.1852,34.2342,163167.0
2020-11-12 12:35:00,34.97,35.08,34.94,35.01,114277.0,34.244,34.3517,34.2146,34.2832,114277.0
2020-11-12 12:40:00,35.01,35.02,34.88,34.91,115637.0,34.2832,34.2929,34.1559,34.1852,115637.0
2020-11-12 12:45:00,34.92,34.99,34.91,34.91,139298.0,34.195,34.2636,34.1852,34.1852,139298.0
2020-11-12 12:50:00,34.92,34.93,34.81,34.88,184948.0,34.195,34.2048,34.0873,34.1559,184948.0
2020-11-12 12:55:00,34.87,34.94,34.83,34.93,131595.0,34.1461,34.2146,34.1069,34.2048,131595.0
2020-11-12 13:00:00,34.93,35.03,34.92,34.98,95395.0,34.2048,34.3027,34.195,34.2538,95395.0
2020-11-12 13:05:00,34.98,34.99,34.79,34.82,156886.0,34.2538,34.2636,34.0677,34.0971,156886.0
2020-11-12 13:10:00,34.81,34.85,34.72,34.83,127182.0,34.0873,34.1265,33.9992,34.1069,127182.0
2020-11-12 13:15:00,34.83,34.85,34.64,34.68,140894.0,34.1069,34.1265,33.9208,33.96,140894.0
2020-11-12 13:20:00,34.69,34.79,34.64,34.65,110141.0,33.9698,34.0677,33.9208,33.9306,110141.0
2020-11-12 13:25:00,34.65,34.7,34.58,34.59,121169.0,33.9306,33.9796,33.8621,33.8719,121169.0
2020-11-12 13:30:00,34.58,34.72,34.57,34.71,148762.0,33.8621,33.9992,33.8523,33.9894,148762.0
2020-11-12 13:35:00,34.72,34.75,34.68,34.71,87455.0,33.9992,34.0285,33.96,33.9894,87455.0
2020-11-12 13:40:00,34.72,34.76,34.66,34.69,65140.0,33.9992,34.0383,33.9404,33.9698,65140.0
2020-11-12 13:45:00,34.68,34.7,34.64,34.69,74320.0,33.96,33.9796,33.9208,33.9698,74320.0
2020-11-12 13:50:00,34.69,34.72,34.67,34.69,79424.0,33.9698,33.9992,33.9502,33.9698,79424.0
2020-11-12 13:55:00,34.69,34.75,34.65,34.75,108477.0,33.9698,34.0285,33.9306,34.0285,108477.0
2020-11-12 14:00:00,34.73,34.8,34.72,34.79,126446.0,34.009,34.0775,33.9992,34.0677,126446.0
2020-11-12 14:05:00,34.79,34.8,34.62,34.62,216358.0,34.0677,34.0775,33.9012,33.9012,216358.0
2020-11-12 14:10:00,34.63,34.65,34.53,34.53,120737.0,33.911,33.9306,33.8131,33.8131,120737.0
2020-11-12 14:15:00,34.52,34.54,34.35,34.36,211238.0,33.8033,33.8229,33.6369,33.6466,211238.0
2020-11-12 14:20:00,34.36,34.4,34.18,34.22,355888.0,33.6466,33.6858,33.4704,33.5096,355888.0
2020-11-12 14:25:00,34.22,34.23,34.08,34.19,212849.0,33.5096,33.5193,33.3725,33.4802,212849.0
2020-11-12 14:30:00,34.19,34.29,34.14,34.22,274457.0,33.4802,33.5781,33.4312,33.5096,274457.0
2020-11-12 14:35:00,34.22,34.27,34.19,34.25,328516.0,33.5096,33.5585,33.4802,33.5389,328516.0
2020-11-12 14:40:00,34.26,34.26,34.02,34.05,446963.0,33.5487,33.5487,33.3137,33.3431,446963.0
2020-11-12 14:45:00,34.05,34.3,34.04,34.19,304116.0,33.3431,33.5879,33.3333,33.4802,304116.0
2020-11-12 14:50:00,34.19,34.19,34.03,34.1,463821.0,33.4802,33.4802,33.3235,33.392,463821.0
2020-11-12 14:55:00,34.11,34.2,34.09,34.13,257254.0,33.4018,33.49,33.3823,33.4214,257254.0
2020-11-12 15:00:00,34.13,34.16,34.07,34.11,294472.0,33.4214,33.4508,33.3627,33.4018,294472.0
2020-11-12 15:05:00,34.1,34.13,34.02,34.06,268647.0,33.392,33.4214,33.3137,33.3529,268647.0
2020-11-12 15:10:00,34.07,34.1,34.02,34.09,389155.0,33.3627,33.392,33.3137,33.3823,389155.0
2020-11-12 15:15:00,34.09,34.3,34.09,34.28,299730.0,33.3823,33.5879,33.3823,33.5683,299730.0
2020-11-12 15:20:00,34.29,34.29,34.2,34.25,197801.0,33.5781,33.5781,33.49,33.5389,197801.0
2020-11-12 15:25:00,34.25,34.31,34.13,34.21,386398.0,33.5389,33.5977,33.4214,33.4998,386398.0
2020-11-12 15:30:00,34.2,34.23,34.14,34.18,246084.0,33.49,33.5193,33.4312,33.4704,246084.0
2020-11-12 15:35:00,34.17,34.27,34.1,34.22,256330.0,33.4606,33.5585,33.392,33.5096,256330.0
2020-11-12 15:40:00,34.22,34.28,34.2,34.24,285218.0,33.5096,33.5683,33.49,33.5291,285218.0
2020-11-12 15:45:00,34.25,34.28,34.14,34.26,540928.0,33.5389,33.5683,33.4312,33.5487,540928.0
2020-11-12 15:50:00,34.26,34.34,34.21,34.33,383133.0,33.5487,33.6271,33.4998,33.6173,383133.0
2020-11-12 15:55:00,34.34,34.39,34.22,34.38,1036018.0,33.6271,33.676,33.5096,33.6662,1036018.0
2020-11-13 09:30:00,34.95,35.12,34.85,35.01,615099.0,34.2244,34.3909,34.1265,34.2832,615099.0
2020-11-13 09:35:00,35.01,35.28,34.97,35.27,656601.0,34.2832,34.5475,34.244,34.5378,656601.0
2020-11-13 09:40:00,35.27,35.42,35.21,35.33,551227.0,34.5378,34.6846,34.479,34.5965,551227.0
2020-11-13 09:45:00,35.33,35.41,35.16,35.39,355931.0,34.5965,34.6748,34.43,34.6553,355931.0
2020-11-13 09:50:00,35.39,35.51,35.28,35.41,434172.0,34.6553,34.7728,34.5475,34.6748,434172.0
2020-11-13 09:55:00,35.4,35.62,35.33,35.62,394352.0,34.6651,34.8805,34.5965,34.8805,394352.0
2020-11-13 10:00:00,35.61,35.8,35.58,35.75,522239.0,34.8707,35.0568,34.8413,35.0078,522239.0
2020-11-13 10:05:00,35.75,35.86,35.68,35.82,440889.0,35.0078,35.1155,34.9392,35.0763,440889.0
2020-11-13 10:10:00,35.82,35.98,35.71,35.73,745460.0,35.0763,35.233,34.9686,34.9882,745460.0
2020-11-13 10:15:00,35.73,35.79,35.55,35.63,330466.0,34.9882,35.047,34.8119,34.8903,330466.0
2020-11-13 10:20:00,35.63,35.71,35.55,35.71,193392.0,34.8903,34.9686,34.8119,34.9686,193392.0
2020-11-13 10:25:00,35.71,35.88,35.68,35.87,197812.0,34.9686,35.1351,34.9392,35.1253,197812.0
2020-11-13 10:30:00,35.87,35.97,35.8,35.96,243376.0,35.1253,35.2232,35.0568,35.2134,243376.0
2020-11-13 10:35:00,35.97,35.98,35.76,35.81,275208.0,35.2232,35.233,35.0176,35.0665,275208.0
2020-11-13 10:40:00,35.81,35.99,35.78,35.98,271598.0,35.0665,35.2428,35.0372,35.233,271598.0
2020-11-13 10:45:00,35.98,36.01,35.84,35.91,419811.0,35.233,35.2624,35.0959,35.1645,419811.0
2020-11-13 10:50:00,35.91,36.01,35.89,35.96,215543.0,35.1645,35.2624,35.1449,35.2134,215543.0
2020-11-13 10:55:00,35.97,35.99,35.86,35.9,173656.0,35.2232,35.2428,35.1155,35.1547,173656.0
2020-11-13 11:00:00,35.9,35.98,35.88,35.95,195627.0,35.1547,35.233,35.1351,35.2036,195627.0
2020-11-13 11:05:00,35.96,36.03,35.92,36.01,253322.0,35.2134,35.282,35.1743,35.2624,253322.0
2020-11-13 11:10:00,36.0,36.16,35.98,36.15,268002.0,35.2526,35.4093,35.233,35.3995,268002.0
2020-11-13 11:15:00,36.15,36.33,36.12,36.3,440287.0,35.3995,35.5757,35.3701,35.5464,440287.0
2020-11-13 11:20:00,36.3,36.46,36.29,36.37,461224.0,35.5464,35.703,35.5366,35.6149,461224.0
2020-11-13 11:25:00,36.37,36.37,36.23,36.33,344171.0,35.6149,35.6149,35.4778,35.5757,344171.0
2020-11-13 11:30:00,36.33,36.33,36.18,36.23,278421.0,35.5757,35.5757,35.4289,35.4778,278421.0
2020-11-13 11:35:00,36.24,36.4,36.19,36.4,280317.0,35.4876,35.6443,35.4387,35.6443,280317.0
2020-11-13 11:40:00,36.4,36.52,36.39,36.48,440290.0,35.6443,35.7618,35.6345,35.7226,440290.0
2020-11-13 11:45:00,36.48,36.48,36.28,36.29,211476.0,35.7226,35.7226,35.5268,35.5366,211476.0
2020-11-13 11:50:00,36.29,36.41,36.28,36.38,120117.0,35.5366,35.6541,35.5268,35.6247,120117.0
2020-11-13 11:55:00,36.36,36.37,36.29,36.29,133988.0,35.6051,35.6149,35.5366,35.5366,133988.0
2020-11-13 12:00:00,36.28,36.31,36.24,36.27,112412.0,35.5268,35.5562,35.4876,35.517,112412.0
2020-11-13 12:05:00,36.26,36.36,36.26,36.33,179551.0,35.5072,35.6051,35.5072,35.5757,179551.0
2020-11-13 12:10:00,36.32,36.32,36.19,36.2,184167.0,35.566,35.566,35.4387,35.4484,184167.0
2020-11-13 12:15:00,36.21,36.22,36.11,36.13,184418.0,35.4582,35.468,35.3603,35.3799,184418.0
2020-11-13 12:20:00,36.14,36.17,36.08,36.14,119410.0,35.3897,35.4191,35.3309,35.3897,119410.0
2020-11-13 12:25:00,36.15,36.23,36.14,36.2,117733.0,35.3995,35.4778,35.3897,35.4484,117733.0
2020-11-13 12:30:00,36.2,36.26,36.19,36.25,105066.0,35.4484,35.5072,35.4387,35.4974,105066.0
2020-11-13 12:35:00,36.26,36.28,36.23,36.24,88224.0,35.5072,35.5268,35.4778,35.4876,88224.0
2020-11-13 12:40:00,36.25,36.28,36.22,36.22,107683.0,35.4974,35.5268,35.468,35.468,107683.0
2020-11-13 12:45:00,36.23,36.35,36.22,36.35,155679.0,35.4778,35.5953,35.468,35.5953,155679.0
2020-11-13 12:50:00,36.35,36.47,36.34,36.45,188699.0,35.5953,35.7128,35.5855,35.6933,188699.0
2020-11-13 12:55:00,36.45,36.47,36.39,36.45,147283.0,35.6933,35.7128,35.6345,35.6933,147283.0
2020-11-13 13:00:00,36.45,36.47,36.4,36.41,126939.0,35.6933,35.7128,35.6443,35.6541,126939.0
2020-11-13 13:05:00,36.41,36.46,36.37,36.45,128789.0,35.6541,35.703,35.6149,35.6933,128789.0
2020-11-13 13:10:00,36.46,36.49,36.35,36.37,197415.0,35.703,35.7324,35.5953,35.6149,197415.0
2020-11-13 13:15:00,36.36,36.42,36.35,36.41,102082.0,35.6051,35.6639,35.5953,35.6541,102082.0
2020-11-13 13:20:00,36.41,36.42,36.32,36.35,152102.0,35.6541,35.6639,35.566,35.5953,152102.0
2020-11-13 13:25:00,36.35,36.43,36.33,36.39,97627.0,35.5953,35.6737,35.5757,35.6345,97627.0
2020-11-13 13:30:00,36.39,36.43,36.34,36.35,92765.0,35.6345,35.6737,35.5855,35.5953,92765.0
2020-11-13 13:35:00,36.35,36.45,36.33,36.45,147956.0,35.5953,35.6933,35.5757,35.6933,147956.0
2020-11-13 13:40:00,36.45,36.45,36.39,36.41,75459.0,35.6933,35.6933,35.6345,35.6541,75459.0
2020-11-13 13:45:00,36.41,36.45,36.37,36.41,91141.0,35.6541,35.6933,35.6149,35.6541,91141.0
2020-11-13 13:50:00,36.4,36.43,36.38,36.41,75611.0,35.6443,35.6737,35.6247,35.6541,75611.0
2020-11-13 13:55:00,36.41,36.42,36.34,36.37,80261.0,35.6541,35.6639,35.5855,35.6149,80261.0
2020-11-13 14:00:00,36.37,36.44,36.36,36.38,98303.0,35.6149,35.6835,35.6051,35.6247,98303.0
2020-11-13 14:05:00,36.38,36.4,36.23,36.28,224558.0,35.6247,35.6443,35.4778,35.5268,224558.0
2020-11-13 14:10:00,36.29,36.35,36.26,36.33,162943.0,35.5366,35.5953,35.5072,35.5757,162943.0
2020-11-13 14:15:00,36.33,36.34,36.25,36.29,162916.0,35.5757,35.5855,35.4974,35.5366,162916.0
2020-11-13 14:20:00,36.29,36.33,36.25,36.27,136315.0,35.5366,35.5757,35.4974,35.517,136315.0
2020-11-13 14:25:00,36.27,36.28,36.2,36.27,179357.0,35.517,35.5268,35.4484,35.517,179357.0
2020-11-13 14:30:00,36.28,36.33,36.28,36.3,147782.0,35.5268,35.5757,35.5268,35.5464,147782.0
2020-11-13 14:35:00,36.3,36.38,36.27,36.37,88950.0,35.5464,35.6247,35.517,35.6149,88950.0
2020-11-13 14:40:00,36.37,36.44,36.35,36.41,180144.0,35.6149,35.6835,35.5953,35.6541,180144.0
2020-11-13 14:45:00,36.41,36.42,36.3,36.33,132431.0,35.6541,35.6639,35.5464,35.5757,132431.0
2020-11-13 14:50:00,36.33,36.45,36.32,36.45,186687.0,35.5757,35.6933,35.566,35.6933,186687.0
2020-11-13 14:55:00,36.45,36.55,36.44,36.51,269664.0,35.6933,35.7912,35.6835,35.752,269664.0
2020-11-13 15:00:00,36.5,36.55,36.45,36.52,133157.0,35.7422,35.7912,35.6933,35.7618,133157.0
2020-11-13 15:05:00,36.52,36.54,36.47,36.48,134305.0,35.7618,35.7814,35.7128,35.7226,134305.0
2020-11-13 15:10:00,36.48,36.54,36.46,36.54,138501.0,35.7226,35.7814,35.703,35.7814,138501.0
2020-11-13 15:15:00,36.53,36.56,36.5,36.52,171926.0,35.7716,35.801,35.7422,35.7618,171926.0
2020-11-13 15:20:00,36.52,36.53,36.44,36.45,169302.0,35.7618,35.7716,35.6835,35.6933,169302.0
2020-11-13 15:25:00,36.45,36.55,36.44,36.55,145918.0,35.6933,35.7912,35.6835,35.7912,145918.0
2020-11-13 15:30:00,36.54,36.62,36.53,36.61,219011.0,35.7814,35.8597,35.7716,35.8499,219011.0
2020-11-13 15:35:00,36.61,36.62,36.54,36.59,219772.0,35.8499,35.8597,35.7814,35.8303,219772.0
2020-11-13 15:40:00,36.59,36.68,36.57,36.63,280522.0,35.8303,35.9185,35.8108,35.8695,280522.0
2020-11-13 15:45:00,36.62,36.63,36.5,36.52,321688.0,35.8597,35.8695,35.7422,35.7618,321688.0
2020-11-13 15:50:00,36.52,36.62,36.51,36.57,407713.0,35.7618,35.8597,35.752,35.8108,407713.0
2020-11-13 15:55:00,36.57,36.58,36.46,36.46,571665.0,35.8108,35.8206,35.703,35.703,571665.0
2020-11-16 09:30:00,38.43,38.65,37.65,37.7,1660767.0,37.6321,37.8476,36.8683,36.9173,1660767.0
2020-11-16 09:35:00,37.69,37.85,37.48,37.54,1091486.0,36.9075,37.0642,36.7019,36.7606,1091486.0
2020-11-16 09:40:00,37.54,37.54,37.24,37.41,997060.0,36.7606,36.7606,36.4669,36.6333,997060.0
2020-11-16 09:45:00,37.42,37.84,37.42,37.61,813537.0,36.6431,37.0544,36.6431,36.8292,813537.0
2020-11-16 09:50:00,37.61,37.8,37.51,37.69,636598.0,36.8292,37.0152,36.7312,36.9075,636598.0
2020-11-16 09:55:00,37.69,37.74,37.33,37.5,734769.0,36.9075,36.9565,36.555,36.7215,734769.0
2020-11-16 10:00:00,37.5,37.61,37.43,37.59,414065.0,36.7215,36.8292,36.6529,36.8096,414065.0
2020-11-16 10:05:00,37.6,37.69,37.47,37.57,522169.0,36.8194,36.9075,36.6921,36.79,522169.0
2020-11-16 10:10:00,37.57,37.82,37.45,37.79,365180.0,36.79,37.0348,36.6725,37.0054,365180.0
2020-11-16 10:15:00,37.79,37.91,37.79,37.82,403558.0,37.0054,37.1229,37.0054,37.0348,403558.0
2020-11-16 10:20:00,37.82,38.09,37.82,38.07,394331.0,37.0348,37.2992,37.0348,37.2796,394331.0
2020-11-16 10:25:00,38.07,38.2,38.07,38.18,322701.0,37.2796,37.4069,37.2796,37.3873,322701.0
2020-11-16 10:30:00,38.2,38.2,38.07,38.15,261659.0,37.4069,37.4069,37.2796,37.358,261659.0
2020-11-16 10:35:00,38.14,38.35,38.13,38.35,430161.0,37.3482,37.5538,37.3384,37.5538,430161.0
2020-11-16 10:40:00,38.35,38.46,38.31,38.39,307673.0,37.5538,37.6615,37.5146,37.593,307673.0
2020-11-16 10:45:00,38.38,38.45,38.12,38.18,370096.0,37.5832,37.6517,37.3286,37.3873,370096.0
2020-11-16 10:50:00,38.18,38.19,37.9,37.94,352573.0,37.3873,37.3971,37.1132,37.1523,352573.0
2020-11-16 10:55:00,37.95,38.08,37.88,38.05,300706.0,37.1621,37.2894,37.0936,37.26,300706.0
2020-11-16 11:00:00,38.05,38.1,37.99,38.02,199829.0,37.26,37.309,37.2013,37.2307,199829.0
2020-11-16 11:05:00,38.01,38.02,37.82,37.87,182550.0,37.2209,37.2307,37.0348,37.0838,182550.0
2020-11-16 11:10:00,37.87,37.94,37.83,37.87,181608.0,37.0838,37.1523,37.0446,37.0838,181608.0
2020-11-16 11:15:00,37.86,38.02,37.86,38.02,250531.0,37.074,37.2307,37.074,37.2307,250531.0
2020-11-16 11:20:00,38.02,38.16,37.99,38.15,182573.0,37.2307,37.3678,37.2013,37.358,182573.0
2020-11-16 11:25:00,38.16,38.23,38.1,38.14,203795.0,37.3678,37.4363,37.309,37.3482,203795.0
2020-11-16 11:30:00,38.13,38.13,38.05,38.05,181178.0,37.3384,37.3384,37.26,37.26,181178.0
2020-11-16 11:35:00,38.04,38.04,37.91,37.91,213101.0,37.2502,37.2502,37.1229,37.1229,213101.0
2020-11-16 11:40:00,37.91,38.0,37.9,37.98,143067.0,37.1229,37.2111,37.1132,37.1915,143067.0
2020-11-16 11:45:00,37.99,38.11,37.97,38.03,158457.0,37.2013,37.3188,37.1817,37.2405,158457.0
2020-11-16 11:50:00,38.03,38.18,38.0,38.16,170304.0,37.2405,37.3873,37.2111,37.3678,170304.0
2020-11-16 11:55:00,38.15,38.23,38.15,38.15,219241.0,37.358,37.4363,37.358,37.358,219241.0
2020-11-16 12:00:00,38.15,38.2,38.12,38.17,143159.0,37.358,37.4069,37.3286,37.3775,143159.0
2020-11-16 12:05:00,38.16,38.19,38.1,38.12,126184.0,37.3678,37.3971,37.309,37.3286,126184.0
2020-11-16 12:10:00,38.12,38.18,38.06,38.17,136410.0,37.3286,37.3873,37.2698,37.3775,136410.0
2020-11-16 12:15:00,38.17,38.17,38.08,38.09,106461.0,37.3775,37.3775,37.2894,37.2992,106461.0
2020-11-16 12:20:00,38.09,38.11,37.99,38.01,139957.0,37.2992,37.3188,37.2013,37.2209,139957.0
2020-11-16 12:25:00,38.01,38.06,37.96,38.01,108435.0,37.2209,37.2698,37.1719,37.2209,108435.0
2020-11-16 12:30:00,38.01,38.02,37.9,37.91,118739.0,37.2209,37.2307,37.1132,37.1229,118739.0
2020-11-16 12:35:00,37.9,37.92,37.87,37.89,103296.0,37.1132,37.1327,37.0838,37.1034,103296.0
2020-11-16 12:40:00,37.89,37.9,37.8,37.87,134140.0,37.1034,37.1132,37.0152,37.0838,134140.0
2020-11-16 12:45:00,37.87,37.9,37.8,37.87,104451.0,37.0838,37.1132,37.0152,37.0838,104451.0
2020-11-16 12:50:00,37.87,37.92,37.81,37.87,126671.0,37.0838,37.1327,37.025,37.0838,126671.0
2020-11-16 12:55:00,37.88,38.04,37.88,37.93,174109.0,37.0936,37.2502,37.0936,37.1425,174109.0
2020-11-16 13:00:00,37.93,37.98,37.89,37.98,84901.0,37.1425,37.1915,37.1034,37.1915,84901.0
2020-11-16 13:05:00,37.97,37.99,37.95,37.96,95808.0,37.1817,37.2013,37.1621,37.1719,95808.0
2020-11-16 13:10:00,37.96,37.97,37.91,37.91,64497.0,37.1719,37.1817,37.1229,37.1229,64497.0
2020-11-16 13:15:00,37.92,37.94,37.8,37.81,125712.0,37.1327,37.1523,37.0152,37.025,125712.0
2020-11-16 13:20:00,37.82,37.83,37.68,37.7,204140.0,37.0348,37.0446,36.8977,36.9173,204140.0
2020-11-16 13:25:00,37.7,37.7,37.58,37.59,197030.0,36.9173,36.9173,36.7998,36.8096,197030.0
2020-11-16 13:30:00,37.59,37.66,37.53,37.65,134612.0,36.8096,36.8781,36.7508,36.8683,134612.0
2020-11-16 13:35:00,37.64,37.66,37.58,37.59,80021.0,36.8586,36.8781,36.7998,36.8096,80021.0
2020-11-16 13:40:00,37.59,37.6,37.42,37.44,226140.0,36.8096,36.8194,36.6431,36.6627,226140.0
2020-11-16 13:45:00,37.44,37.46,37.32,37.33,223018.0,36.6627,36.6823,36.5452,36.555,223018.0
2020-11-16 13:50:00,37.33,37.48,37.32,37.48,158799.0,36.555,36.7019,36.5452,36.7019,158799.0
2020-11-16 13:55:00,37.48,37.56,37.47,37.5,168934.0,36.7019,36.7802,36.6921,36.7215,168934.0
2020-11-16 14:00:00,37.5,37.6,37.49,37.55,152043.0,36.7215,36.8194,36.7117,36.7704,152043.0
2020-11-16 14:05:00,37.55,37.67,37.52,37.64,137364.0,36.7704,36.8879,36.741,36.8586,137364.0
2020-11-16 14:10:00,37.64,37.64,37.55,37.57,125364.0,36.8586,36.8586,36.7704,36.79,125364.0
2020-11-16 14:15:00,37.57,37.63,37.53,37.63,114108.0,36.79,36.8488,36.7508,36.8488,114108.0
2020-11-16 14:20:00,37.63,37.66,37.58,37.64,186044.0,36.8488,36.8781,36.7998,36.8586,186044.0
2020-11-16 14:25:00,37.64,37.75,37.63,37.73,132050.0,36.8586,36.9663,36.8488,36.9467,132050.0
2020-11-16 14:30:00,37.74,37.77,37.67,37.76,163601.0,36.9565,36.9859,36.8879,36.9761,163601.0
2020-11-16 14:35:00,37.77,37.79,37.71,37.78,95612.0,36.9859,37.0054,36.9271,36.9956,95612.0
2020-11-16 14:40:00,37.78,37.85,37.77,37.83,108816.0,36.9956,37.0642,36.9859,37.0446,108816.0
2020-11-16 14:45:00,37.83,37.84,37.72,37.73,142898.0,37.0446,37.0544,36.9369,36.9467,142898.0
2020-11-16 14:50:00,37.73,37.78,37.72,37.77,116038.0,36.9467,36.9956,36.9369,36.9859,116038.0
2020-11-16 14:55:00,37.77,37.82,37.73,37.8,118392.0,36.9859,37.0348,36.9467,37.0152,118392.0
2020-11-16 15:00:00,37.79,37.8,37.64,37.67,124047.0,37.0054,37.0152,36.8586,36.8879,124047.0
2020-11-16 15:05:00,37.67,37.72,37.64,37.72,145694.0,36.8879,36.9369,36.8586,36.9369,145694.0
2020-11-16 15:10:00,37.72,37.77,37.72,37.75,182856.0,36.9369,36.9859,36.9369,36.9663,182856.0
2020-11-16 15:15:00,37.75,37.87,37.73,37.85,137468.0,36.9663,37.0838,36.9467,37.0642,137468.0
2020-11-16 15:20:00,37.86,37.96,37.85,37.9,163780.0,37.074,37.1719,37.0642,37.1132,163780.0
2020-11-16 15:25:00,37.9,37.91,37.79,37.9,244851.0,37.1132,37.1229,37.0054,37.1132,244851.0
2020-11-16 15:30:00,37.91,37.99,37.9,37.97,228045.0,37.1229,37.2013,37.1132,37.1817,228045.0
2020-11-16 15:35:00,37.97,37.98,37.92,37.98,180500.0,37.1817,37.1915,37.1327,37.1915,180500.0
2020-11-16 15:40:00,37.98,38.02,37.97,38.0,269142.0,37.1915,37.2307,37.1817,37.2111,269142.0
2020-11-16 15:45:00,38.0,38.05,37.91,37.98,259313.0,37.2111,37.26,37.1229,37.1915,259313.0
2020-11-16 15:50:00,37.98,38.0,37.91,37.95,301175.0,37.1915,37.2111,37.1229,37.1621,301175.0
2020-11-16 15:55:00,37.94,38.01,37.89,38.01,461823.0,37.1523,37.2209,37.1034,37.2209,461823.0
2020-11-17 09:30:00,37.4,37.48,37.1,37.19,746234.0,36.6235,36.7019,36.3298,36.4179,746234.0
2020-11-17 09:35:00,37.19,37.23,36.78,36.98,784850.0,36.4179,36.4571,36.0164,36.2123,784850.0
2020-11-17 09:40:00,36.98,36.99,36.66,36.85,625476.0,36.2123,36.222,35.8989,36.085,625476.0
2020-11-17 09:45:00,36.87,36.96,36.71,36.87,473718.0,36.1045,36.1927,35.9479,36.1045,473718.0
2020-11-17 09:50:00,36.87,36.87,36.69,36.72,273189.0,36.1045,36.1045,35.9283,35.9577,273189.0
2020-11-17 09:55:00,36.73,36.92,36.72,36.8,229191.0,35.9674,36.1535,35.9577,36.036,229191.0
2020-11-17 10:00:00,36.81,36.81,36.7,36.78,242455.0,36.0458,36.0458,35.9381,36.0164,242455.0
2020-11-17 10:05:00,36.77,37.01,36.75,36.96,245407.0,36.0066,36.2416,35.987,36.1927,245407.0
2020-11-17 10:10:00,36.95,37.12,36.88,37.08,293229.0,36.1829,36.3493,36.1143,36.3102,293229.0
2020-11-17 10:15:00,37.09,37.22,37.04,37.18,272883.0,36.32,36.4473,36.271,36.4081,272883.0
2020-11-17 10:20:00,37.19,37.33,37.09,37.32,284255.0,36.4179,36.555,36.32,36.5452,284255.0
2020-11-17 10:25:00,37.32,37.43,37.28,37.37,203961.0,36.5452,36.6529,36.506,36.5942,203961.0
2020-11-17 10:30:00,37.38,37.4,37.27,37.31,152000.0,36.6039,36.6235,36.4962,36.5354,152000.0
2020-11-17 10:35:00,37.31,37.35,37.24,37.33,134954.0,36.5354,36.5746,36.4669,36.555,134954.0
2020-11-17 10:40:00,37.34,37.46,37.32,37.45,137347.0,36.5648,36.6823,36.5452,36.6725,137347.0
2020-11-17 10:45:00,37.44,37.54,37.41,37.5,178175.0,36.6627,36.7606,36.6333,36.7215,178175.0
2020-11-17 10:50:00,37.5,37.57,37.46,37.55,135554.0,36.7215,36.79,36.6823,36.7704,135554.0
2020-11-17 10:55:00,37.55,37.65,37.5,37.55,202180.0,36.7704,36.8683,36.7215,36.7704,202180.0
2020-11-17 11:00:00,37.55,37.56,37.46,37.48,121592.0,36.7704,36.7802,36.6823,36.7019,121592.0
2020-11-17 11:05:00,37.48,37.53,37.45,37.49,92960.0,36.7019,36.7508,36.6725,36.7117,92960.0
2020-11-17 11:10:00,37.5,37.6,37.47,37.58,95763.0,36.7215,36.8194,36.6921,36.7998,95763.0
2020-11-17 11:15:00,37.58,37.64,37.52,37.62,190630.0,36.7998,36.8586,36.741,36.839,190630.0
2020-11-17 11:20:00,37.62,37.72,37.6,37.68,266712.0,36.839,36.9369,36.8194,36.8977,266712.0
2020-11-17 11:25:00,37.67,37.67,37.47,37.56,189226.0,36.8879,36.8879,36.6921,36.7802,189226.0
2020-11-17 11:30:00,37.57,37.72,37.56,37.7,228519.0,36.79,36.9369,36.7802,36.9173,228519.0
2020-11-17 11:35:00,37.7,37.87,37.65,37.85,229929.0,36.9173,37.0838,36.8683,37.0642,229929.0
2020-11-17 11:40:00,37.85,37.87,37.73,37.74,177615.0,37.0642,37.0838,36.9467,36.9565,177615.0
2020-11-17 11:45:00,37.75,37.89,37.73,37.87,198622.0,36.9663,37.1034,36.9467,37.0838,198622.0
2020-11-17 11:50:00,37.88,37.88,37.7,37.73,137747.0,37.0936,37.0936,36.9173,36.9467,137747.0
2020-11-17 11:55:00,37.72,37.73,37.58,37.59,145550.0,36.9369,36.9467,36.7998,36.8096,145550.0
2020-11-17 12:00:00,37.59,37.6,37.4,37.48,320097.0,36.8096,36.8194,36.6235,36.7019,320097.0
2020-11-17 12:05:00,37.48,37.52,37.42,37.43,138359.0,36.7019,36.741,36.6431,36.6529,138359.0
2020-11-17 12:10:00,37.43,37.66,37.37,37.64,266958.0,36.6529,36.8781,36.5942,36.8586,266958.0
2020-11-17 12:15:00,37.64,37.73,37.61,37.65,234757.0,36.8586,36.9467,36.8292,36.8683,234757.0
2020-11-17 12:20:00,37.65,37.79,37.62,37.79,122398.0,36.8683,37.0054,36.839,37.0054,122398.0
2020-11-17 12:25:00,37.78,37.82,37.68,37.8,157398.0,36.9956,37.0348,36.8977,37.0152,157398.0
2020-11-17 12:30:00,37.8,37.93,37.79,37.89,155576.0,37.0152,37.1425,37.0054,37.1034,155576.0
2020-11-17 12:35:00,37.89,38.05,37.84,38.03,277360.0,37.1034,37.26,37.0544,37.2405,277360.0
2020-11-17 12:40:00,38.02,38.05,37.88,37.9,229331.0,37.2307,37.26,37.0936,37.1132,229331.0
2020-11-17 12:45:00,37.9,37.91,37.78,37.83,120429.0,37.1132,37.1229,36.9956,37.0446,120429.0
2020-11-17 12:50:00,37.83,37.89,37.74,37.77,138238.0,37.0446,37.1034,36.9565,36.9859,138238.0
2020-11-17 12:55:00,37.77,37.78,37.66,37.74,178110.0,36.9859,36.9956,36.8781,36.9565,178110.0
2020-11-17 13:00:00,37.76,37.76,37.65,37.7,147821.0,36.9761,36.9761,36.8683,36.9173,147821.0
2020-11-17 13:05:00,37.7,37.79,37.69,37.75,94033.0,36.9173,37.0054,36.9075,36.9663,94033.0
2020-11-17 13:10:00,37.76,37.81,37.71,37.74,133778.0,36.9761,37.025,36.9271,36.9565,133778.0
2020-11-17 13:15:00,37.74,37.78,37.71,37.73,111067.0,36.9565,36.9956,36.9271,36.9467,111067.0
2020-11-17 13:20:00,37.73,37.73,37.58,37.58,146335.0,36.9467,36.9467,36.7998,36.7998,146335.0
2020-11-17 13:25:00,37.58,37.67,37.55,37.64,124021.0,36.7998,36.8879,36.7704,36.8586,124021.0
2020-11-17 13:30:00,37.64,37.7,37.6,37.63,123529.0,36.8586,36.9173,36.8194,36.8488,123529.0
2020-11-17 13:35:00,37.64,37.83,37.64,37.8,124513.0,36.8586,37.0446,36.8586,37.0152,124513.0
2020-11-17 13:40:00,37.81,37.85,37.79,37.82,73175.0,37.025,37.0642,37.0054,37.0348,73175.0
2020-11-17 13:45:00,37.81,37.87,37.76,37.77,90762.0,37.025,37.0838,36.9761,36.9859,90762.0
2020-11-17 13:50:00,37.77,37.78,37.58,37.6,123298.0,36.9859,36.9956,36.7998,36.8194,123298.0
2020-11-17 13:55:00,37.6,37.7,37.59,37.69,83176.0,36.8194,36.9173,36.8096,36.9075,83176.0
2020-11-17 14:00:00,37.69,37.77,37.66,37.74,91546.0,36.9075,36.9859,36.8781,36.9565,91546.0
2020-11-17 14:05:00,37.73,37.77,37.69,37.75,59184.0,36.9467,36.9859,36.9075,36.9663,59184.0
2020-11-17 14:10:00,37.75,37.84,37.74,37.82,112561.0,36.9663,37.0544,36.9565,37.0348,112561.0
2020-11-17 14:15:00,37.81,37.85,37.79,37.8,70524.0,37.025,37.0642,37.0054,37.0152,70524.0
2020-11-17 14:20:00,37.81,37.82,37.69,37.73,127855.0,37.025,37.0348,36.9075,36.9467,127855.0
2020-11-17 14:25:00,37.73,37.75,37.66,37.74,120533.0,36.9467,36.9663,36.8781,36.9565,120533.0
2020-11-17 14:30:00,37.74,37.79,37.68,37.7,74968.0,36.9565,37.0054,36.8977,36.9173,74968.0
2020-11-17 14:35:00,37.72,37.76,37.7,37.7,67464.0,36.9369,36.9761,36.9173,36.9173,67464.0
2020-11-17 14:40:00,37.7,37.75,37.67,37.74,78695.0,36.9173,36.9663,36.8879,36.9565,78695.0
2020-11-17 14:45:00,37.74,37.76,37.72,37.73,52571.0,36.9565,36.9761,36.9369,36.9467,52571.0
2020-11-17 14:50:00,37.73,37.73,37.68,37.73,95567.0,36.9467,36.9467,36.8977,36.9467,95567.0
2020-11-17 14:55:00,37.72,37.81,37.71,37.76,103559.0,36.9369,37.025,36.9271,36.9761,103559.0
2020-11-17 15:00:00,37.75,37.76,37.64,37.68,94737.0,36.9663,36.9761,36.8586,36.8977,94737.0
2020-11-17 15:05:00,37.68,37.69,37.55,37.56,105408.0,36.8977,36.9075,36.7704,36.7802,105408.0
2020-11-17 15:10:00,37.56,37.56,37.47,37.51,98668.0,36.7802,36.7802,36.6921,36.7312,98668.0
2020-11-17 15:15:00,37.51,37.54,37.43,37.48,149551.0,36.7312,36.7606,36.6529,36.7019,149551.0
2020-11-17 15:20:00,37.47,37.51,37.38,37.41,165159.0,36.6921,36.7312,36.6039,36.6333,165159.0
2020-11-17 15:25:00,37.41,37.51,37.4,37.5,106478.0,36.6333,36.7312,36.6235,36.7215,106478.0
2020-11-17 15:30:00,37.49,37.56,37.49,37.55,107287.0,36.7117,36.7802,36.7117,36.7704,107287.0
2020-11-17 15:35:00,37.56,37.62,37.53,37.58,140080.0,36.7802,36.839,36.7508,36.7998,140080.0
2020-11-17 15:40:00,37.57,37.59,37.5,37.59,156520.0,36.79,36.8096,36.7215,36.8096,156520.0
2020-11-17 15:45:00,37.58,37.67,37.57,37.66,133311.0,36.7998,36.8879,36.79,36.8781,133311.0
2020-11-17 15:50:00,37.65,37.74,37.56,37.73,165404.0,36.8683,36.9565,36.7802,36.9467,165404.0
2020-11-17 15:55:00,37.73,37.73,37.59,37.61,438885.0,36.9467,36.9467,36.8096,36.8292,438885.0
2020-11-18 09:30:00,38.09,38.59,38.04,38.28,1036713.0,37.2992,37.7888,37.2502,37.4853,1036713.0
2020-11-18 09:35:00,38.29,38.66,38.18,38.61,734730.0,37.4951,37.8574,37.3873,37.8084,734730.0
2020-11-18 09:40:00,38.61,39.12,38.61,38.91,1177448.0,37.8084,38.3078,37.8084,38.1022,1177448.0
2020-11-18 09:45:00,38.9,38.98,38.81,38.83,414428.0,38.0924,38.1707,38.0043,38.0238,414428.0
2020-11-18 09:50:00,38.82,38.88,38.64,38.7,414771.0,38.0141,38.0728,37.8378,37.8965,414771.0
2020-11-18 09:55:00,38.69,38.9,38.69,38.77,284349.0,37.8868,38.0924,37.8868,37.9651,284349.0
2020-11-18 10:00:00,38.77,39.08,38.76,39.04,493361.0,37.9651,38.2687,37.9553,38.2295,493361.0
2020-11-18 10:05:00,39.03,39.05,38.79,38.82,474728.0,38.2197,38.2393,37.9847,38.0141,474728.0
2020-11-18 10:10:00,38.82,39.06,38.8,38.94,383369.0,38.0141,38.2491,37.9945,38.1316,383369.0
2020-11-18 10:15:00,38.93,39.05,38.75,38.76,310363.0,38.1218,38.2393,37.9455,37.9553,310363.0
2020-11-18 10:20:00,38.76,38.9,38.73,38.81,254210.0,37.9553,38.0924,37.9259,38.0043,254210.0
2020-11-18 10:25:00,38.81,39.0,38.72,38.94,287796.0,38.0043,38.1903,37.9161,38.1316,287796.0
2020-11-18 10:30:00,38.94,38.98,38.72,38.73,240629.0,38.1316,38.1707,37.9161,37.9259,240629.0
2020-11-18 10:35:00,38.71,38.85,38.71,38.8,235963.0,37.9063,38.0434,37.9063,37.9945,235963.0
2020-11-18 10:40:00,38.79,38.84,38.74,38.77,187328.0,37.9847,38.0336,37.9357,37.9651,187328.0
2020-11-18 10:45:00,38.77,38.8,38.67,38.74,202042.0,37.9651,37.9945,37.8672,37.9357,202042.0
2020-11-18 10:50:00,38.73,38.78,38.71,38.73,124958.0,37.9259,37.9749,37.9063,37.9259,124958.0
2020-11-18 10:55:00,38.73,38.76,38.66,38.72,166200.0,37.9259,37.9553,37.8574,37.9161,166200.0
2020-11-18 11:00:00,38.72,38.73,38.61,38.63,166411.0,37.9161,37.9259,37.8084,37.828,166411.0
2020-11-18 11:05:00,38.63,38.8,38.61,38.79,159829.0,37.828,37.9945,37.8084,37.9847,159829.0
2020-11-18 11:10:00,38.79,38.96,38.77,38.94,224250.0,37.9847,38.1511,37.9651,38.1316,224250.0
2020-11-18 11:15:00,38.93,38.98,38.9,38.94,180215.0,38.1218,38.1707,38.0924,38.1316,180215.0
2020-11-18 11:20:00,38.94,38.95,38.82,38.82,112244.0,38.1316,38.1414,38.0141,38.0141,112244.0
2020-11-18 11:25:00,38.82,38.96,38.8,38.96,177152.0,38.0141,38.1511,37.9945,38.1511,177152.0
2020-11-18 11:30:00,38.96,39.05,38.94,39.04,244301.0,38.1511,38.2393,38.1316,38.2295,244301.0
2020-11-18 11:35:00,39.05,39.19,39.04,39.06,367576.0,38.2393,38.3764,38.2295,38.2491,367576.0
2020-11-18 11:40:00,39.06,39.17,39.05,39.16,144144.0,38.2491,38.3568,38.2393,38.347,144144.0
2020-11-18 11:45:00,39.16,39.27,39.12,39.13,361446.0,38.347,38.4547,38.3078,38.3176,361446.0
2020-11-18 11:50:00,39.12,39.23,39.08,39.18,264643.0,38.3078,38.4155,38.2687,38.3666,264643.0
2020-11-18 11:55:00,39.19,39.29,39.18,39.25,153058.0,38.3764,38.4743,38.3666,38.4351,153058.0
2020-11-18 12:00:00,39.26,39.3,39.22,39.23,137211.0,38.4449,38.4841,38.4057,38.4155,137211.0
2020-11-18 12:05:00,39.22,39.26,39.15,39.16,155817.0,38.4057,38.4449,38.3372,38.347,155817.0
2020-11-18 12:10:00,39.15,39.16,39.1,39.11,95002.0,38.3372,38.347,38.2882,38.298,95002.0
2020-11-18 12:15:00,39.12,39.15,38.89,38.93,161820.0,38.3078,38.3372,38.0826,38.1218,161820.0
2020-11-18 12:20:00,38.92,38.98,38.89,38.96,126926.0,38.112,38.1707,38.0826,38.1511,126926.0
2020-11-18 12:25:00,38.95,38.96,38.79,38.81,106371.0,38.1414,38.1511,37.9847,38.0043,106371.0
2020-11-18 12:30:00,38.81,38.83,38.76,38.77,163854.0,38.0043,38.0238,37.9553,37.9651,163854.0
2020-11-18 12:35:00,38.77,38.8,38.73,38.76,175955.0,37.9651,37.9945,37.9259,37.9553,175955.0
2020-11-18 12:40:00,38.77,38.95,38.76,38.89,182557.0,37.9651,38.1414,37.9553,38.0826,182557.0
2020-11-18 12:45:00,38.9,38.96,38.85,38.94,96965.0,38.0924,38.1511,38.0434,38.1316,96965.0
2020-11-18 12:50:00,38.94,38.98,38.86,38.89,87535.0,38.1316,38.1707,38.0532,38.0826,87535.0
2020-11-18 12:55:00,38.89,38.91,38.85,38.86,89572.0,38.0826,38.1022,38.0434,38.0532,89572.0
2020-11-18 13:00:00,38.87,38.9,38.82,38.86,74985.0,38.063,38.0924,38.0141,38.0532,74985.0
2020-11-18 13:05:00,38.87,39.0,38.85,38.98,83495.0,38.063,38.1903,38.0434,38.1707,83495.0
2020-11-18 13:10:00,38.98,39.02,38.95,38.96,70074.0,38.1707,38.2099,38.1414,38.1511,70074.0
2020-11-18 13:15:00,38.96,38.99,38.91,38.94,70885.0,38.1511,38.1805,38.1022,38.1316,70885.0
2020-11-18 13:20:00,38.94,39.0,38.93,39.0,67155.0,38.1316,38.1903,38.1218,38.1903,67155.0
2020-11-18 13:25:00,39.0,39.0,38.87,38.87,86928.0,38.1903,38.1903,38.063,38.063,86928.0
2020-11-18 13:30:00,38.87,38.89,38.81,38.82,87719.0,38.063,38.0826,38.0043,38.0141,87719.0
2020-11-18 13:35:00,38.82,38.94,38.82,38.91,111265.0,38.0141,38.1316,38.0141,38.1022,111265.0
2020-11-18 13:40:00,38.92,38.92,38.85,38.9,98742.0,38.112,38.112,38.0434,38.0924,98742.0
2020-11-18 13:45:00,38.91,38.93,38.71,38.74,202182.0,38.1022,38.1218,37.9063,37.9357,202182.0
2020-11-18 13:50:00,38.73,38.75,38.62,38.63,178804.0,37.9259,37.9455,37.8182,37.828,178804.0
2020-11-18 13:55:00,38.64,38.65,38.51,38.61,161426.0,37.8378,37.8476,37.7105,37.8084,161426.0
2020-11-18 14:00:00,38.61,38.71,38.59,38.64,96016.0,37.8084,37.9063,37.7888,37.8378,96016.0
2020-11-18 14:05:00,38.65,38.73,38.64,38.7,83058.0,37.8476,37.9259,37.8378,37.8965,83058.0
2020-11-18 14:10:00,38.7,38.71,38.55,38.57,90104.0,37.8965,37.9063,37.7497,37.7692,90104.0
2020-11-18 14:15:00,38.57,38.59,38.34,38.35,321326.0,37.7692,37.7888,37.544,37.5538,321326.0
2020-11-18 14:20:00,38.36,38.42,38.21,38.23,278312.0,37.5636,37.6224,37.4167,37.4363,278312.0
2020-11-18 14:25:00,38.23,38.25,38.13,38.25,295963.0,37.4363,37.4559,37.3384,37.4559,295963.0
2020-11-18 14:30:00,38.25,38.33,38.18,38.31,147268.0,37.4559,37.5342,37.3873,37.5146,147268.0
2020-11-18 14:35:00,38.31,38.39,38.28,38.37,136463.0,37.5146,37.593,37.4853,37.5734,136463.0
2020-11-18 14:40:00,38.37,38.58,38.37,38.57,210163.0,37.5734,37.779,37.5734,37.7692,210163.0
2020-11-18 14:45:00,38.56,38.58,38.48,38.51,180663.0,37.7594,37.779,37.6811,37.7105,180663.0
2020-11-18 14:50:00,38.51,38.65,38.51,38.59,129020.0,37.7105,37.8476,37.7105,37.7888,129020.0
2020-11-18 14:55:00,38.59,38.64,38.48,38.5,180209.0,37.7888,37.8378,37.6811,37.7007,180209.0
2020-11-18 15:00:00,38.5,38.5,38.27,38.29,273970.0,37.7007,37.7007,37.4755,37.4951,273970.0
2020-11-18 15:05:00,38.29,38.51,38.28,38.51,166105.0,37.4951,37.7105,37.4853,37.7105,166105.0
2020-11-18 15:10:00,38.51,38.6,38.47,38.53,170668.0,37.7105,37.7986,37.6713,37.7301,170668.0
2020-11-18 15:15:00,38.52,38.53,38.38,38.41,227490.0,37.7203,37.7301,37.5832,37.6126,227490.0
2020-11-18 15:20:00,38.41,38.48,38.38,38.42,126802.0,37.6126,37.6811,37.5832,37.6224,126802.0
2020-11-18 15:25:00,38.43,38.45,38.25,38.26,167129.0,37.6321,37.6517,37.4559,37.4657,167129.0
2020-11-18 15:30:00,38.26,38.32,38.15,38.3,301183.0,37.4657,37.5244,37.358,37.5048,301183.0
2020-11-18 15:35:00,38.3,38.3,38.1,38.16,223438.0,37.5048,37.5048,37.309,37.3678,223438.0
2020-11-18 15:40:00,38.16,38.16,38.06,38.07,269289.0,37.3678,37.3678,37.2698,37.2796,269289.0
2020-11-18 15:45:00,38.07,38.19,38.05,38.09,213363.0,37.2796,37.3971,37.26,37.2992,213363.0
2020-11-18 15:50:00,38.09,38.19,38.02,38.09,392735.0,37.2992,37.3971,37.2307,37.2992,392735.0
2020-11-18 15:55:00,38.09,38.1,37.89,37.9,666144.0,37.2992,37.309,37.1034,37.1132,666144.0
2020-11-19 09:30:00,37.59,38.04,37.53,38.02,879678.0,36.8096,37.2502,36.7508,37.2307,879678.0
2020-11-19 09:35:00,38.02,38.1,37.64,37.84,590056.0,37.2307,37.309,36.8586,37.0544,590056.0
2020-11-19 09:40:00,37.84,37.95,37.68,37.71,603991.0,37.0544,37.1621,36.8977,36.9271,603991.0
2020-11-19 09:45:00,37.71,37.99,37.65,37.93,467999.0,36.9271,37.2013,36.8683,37.1425,467999.0
2020-11-19 09:50:00,37.93,38.13,37.91,38.12,535408.0,37.1425,37.3384,37.1229,37.3286,535408.0
2020-11-19 09:55:00,38.12,38.12,37.66,37.7,434102.0,37.3286,37.3286,36.8781,36.9173,434102.0
2020-11-19 10:00:00,37.7,37.95,37.69,37.79,262811.0,36.9173,37.1621,36.9075,37.0054,262811.0
2020-11-19 10:05:00,37.8,37.92,37.69,37.83,184993.0,37.0152,37.1327,36.9075,37.0446,184993.0
2020-11-19 10:10:00,37.81,37.96,37.73,37.78,196800.0,37.025,37.1719,36.9467,36.9956,196800.0
2020-11-19 10:15:00,37.78,37.87,37.72,37.76,189787.0,36.9956,37.0838,36.9369,36.9761,189787.0
2020-11-19 10:20:00,37.75,37.88,37.73,37.77,121300.0,36.9663,37.0936,36.9467,36.9859,121300.0
2020-11-19 10:25:00,37.77,37.77,37.57,37.63,212756.0,36.9859,36.9859,36.79,36.8488,212756.0
2020-11-19 10:30:00,37.62,37.65,37.52,37.56,171447.0,36.839,36.8683,36.741,36.7802,171447.0
2020-11-19 10:35:00,37.56,37.68,37.55,37.66,168228.0,36.7802,36.8977,36.7704,36.8781,168228.0
2020-11-19 10:40:00,37.66,37.78,37.65,37.77,185238.0,36.8781,36.9956,36.8683,36.9859,185238.0
2020-11-19 10:45:00,37.77,37.85,37.73,37.79,154932.0,36.9859,37.0642,36.9467,37.0054,154932.0
2020-11-19 10:50:00,37.78,37.83,37.67,37.69,114284.0,36.9956,37.0446,36.8879,36.9075,114284.0
2020-11-19 10:55:00,37.69,37.74,37.51,37.52,200868.0,36.9075,36.9565,36.7312,36.741,200868.0
2020-11-19 11:00:00,37.52,37.64,37.48,37.54,243809.0,36.741,36.8586,36.7019,36.7606,243809.0
2020-11-19 11:05:00,37.54,37.66,37.54,37.65,100734.0,36.7606,36.8781,36.7606,36.8683,100734.0
2020-11-19 11:10:00,37.65,37.67,37.56,37.62,108163.0,36.8683,36.8879,36.7802,36.839,108163.0
2020-11-19 11:15:00,37.62,37.69,37.58,37.68,76563.0,36.839,36.9075,36.7998,36.8977,76563.0
2020-11-19 11:20:00,37.68,37.78,37.63,37.77,123941.0,36.8977,36.9956,36.8488,36.9859,123941.0
2020-11-19 11:25:00,37.77,37.78,37.7,37.7,69995.0,36.9859,36.9956,36.9173,36.9173,69995.0
2020-11-19 11:30:00,37.71,37.75,37.59,37.59,105012.0,36.9271,36.9663,36.8096,36.8096,105012.0
2020-11-19 11:35:00,37.59,37.63,37.56,37.63,80774.0,36.8096,36.8488,36.7802,36.8488,80774.0
2020-11-19 11:40:00,37.62,37.74,37.59,37.71,173408.0,36.839,36.9565,36.8096,36.9271,173408.0
2020-11-19 11:45:00,37.7,37.78,37.66,37.73,93539.0,36.9173,36.9956,36.8781,36.9467,93539.0
2020-11-19 11:50:00,37.72,37.76,37.61,37.66,75720.0,36.9369,36.9761,36.8292,36.8781,75720.0
2020-11-19 11:55:00,37.66,37.69,37.62,37.65,54341.0,36.8781,36.9075,36.839,36.8683,54341.0
2020-11-19 12:00:00,37.65,37.68,37.6,37.61,66621.0,36.8683,36.8977,36.8194,36.8292,66621.0
2020-11-19 12:05:00,37.63,37.69,37.56,37.67,83862.0,36.8488,36.9075,36.7802,36.8879,83862.0
2020-11-19 12:10:00,37.68,37.77,37.63,37.73,100097.0,36.8977,36.9859,36.8488,36.9467,100097.0
2020-11-19 12:15:00,37.73,37.73,37.64,37.64,58343.0,36.9467,36.9467,36.8586,36.8586,58343.0
2020-11-19 12:20:00,37.66,37.72,37.64,37.66,76029.0,36.8781,36.9369,36.8586,36.8781,76029.0
2020-11-19 12:25:00,37.66,37.71,37.65,37.69,36408.0,36.8781,36.9271,36.8683,36.9075,36408.0
2020-11-19 12:30:00,37.68,37.75,37.66,37.73,42032.0,36.8977,36.9663,36.8781,36.9467,42032.0
2020-11-19 12:35:00,37.74,37.87,37.72,37.87,102077.0,36.9565,37.0838,36.9369,37.0838,102077.0
2020-11-19 12:40:00,37.86,37.9,37.75,37.77,91122.0,37.074,37.1132,36.9663,36.9859,91122.0
2020-11-19 12:45:00,37.77,37.8,37.72,37.77,130592.0,36.9859,37.0152,36.9369,36.9859,130592.0
2020-11-19 12:50:00,37.77,37.79,37.73,37.74,55222.0,36.9859,37.0054,36.9467,36.9565,55222.0
2020-11-19 12:55:00,37.73,37.9,37.72,37.89,73347.0,36.9467,37.1132,36.9369,37.1034,73347.0
2020-11-19 13:00:00,37.9,37.92,37.84,37.89,148398.0,37.1132,37.1327,37.0544,37.1034,148398.0
2020-11-19 13:05:00,37.9,37.9,37.83,37.86,61572.0,37.1132,37.1132,37.0446,37.074,61572.0
2020-11-19 13:10:00,37.86,37.89,37.84,37.88,66198.0,37.074,37.1034,37.0544,37.0936,66198.0
2020-11-19 13:15:00,37.88,37.91,37.82,37.84,105050.0,37.0936,37.1229,37.0348,37.0544,105050.0
2020-11-19 13:20:00,37.85,37.88,37.82,37.86,82640.0,37.0642,37.0936,37.0348,37.074,82640.0
2020-11-19 13:25:00,37.86,37.97,37.85,37.86,111137.0,37.074,37.1817,37.0642,37.074,111137.0
2020-11-19 13:30:00,37.85,37.88,37.77,37.81,94865.0,37.0642,37.0936,36.9859,37.025,94865.0
2020-11-19 13:35:00,37.82,37.83,37.74,37.77,91080.0,37.0348,37.0446,36.9565,36.9859,91080.0
2020-11-19 13:40:00,37.78,37.79,37.73,37.74,75069.0,36.9956,37.0054,36.9467,36.9565,75069.0
2020-11-19 13:45:00,37.74,37.8,37.73,37.77,67050.0,36.9565,37.0152,36.9467,36.9859,67050.0
2020-11-19 13:50:00,37.77,37.78,37.68,37.7,98966.0,36.9859,36.9956,36.8977,36.9173,98966.0
2020-11-19 13:55:00,37.7,37.73,37.61,37.64,82717.0,36.9173,36.9467,36.8292,36.8586,82717.0
2020-11-19 14:00:00,37.64,37.68,37.6,37.66,98897.0,36.8586,36.8977,36.8194,36.8781,98897.0
2020-11-19 14:05:00,37.65,37.71,37.63,37.66,65540.0,36.8683,36.9271,36.8488,36.8781,65540.0
2020-11-19 14:10:00,37.66,37.68,37.62,37.67,65039.0,36.8781,36.8977,36.839,36.8879,65039.0
2020-11-19 14:15:00,37.66,37.67,37.6,37.63,87966.0,36.8781,36.8879,36.8194,36.8488,87966.0
2020-11-19 14:20:00,37.64,37.67,37.62,37.64,62674.0,36.8586,36.8879,36.839,36.8586,62674.0
2020-11-19 14:25:00,37.65,37.66,37.6,37.6,63361.0,36.8683,36.8781,36.8194,36.8194,63361.0
2020-11-19 14:30:00,37.61,37.71,37.61,37.7,70928.0,36.8292,36.9271,36.8292,36.9173,70928.0
2020-11-19 14:35:00,37.69,37.79,37.69,37.78,82065.0,36.9075,37.0054,36.9075,36.9956,82065.0
2020-11-19 14:40:00,37.79,37.88,37.75,37.84,113145.0,37.0054,37.0936,36.9663,37.0544,113145.0
2020-11-19 14:45:00,37.83,37.94,37.81,37.86,187053.0,37.0446,37.1523,37.025,37.074,187053.0
2020-11-19 14:50:00,37.87,37.92,37.75,37.76,123443.0,37.0838,37.1327,36.9663,36.9761,123443.0
2020-11-19 14:55:00,37.76,37.84,37.74,37.82,100854.0,36.9761,37.0544,36.9565,37.0348,100854.0
2020-11-19 15:00:00,37.83,37.83,37.77,37.8,138007.0,37.0446,37.0446,36.9859,37.0152,138007.0
2020-11-19 15:05:00,37.8,37.8,37.71,37.71,91871.0,37.0152,37.0152,36.9271,36.9271,91871.0
2020-11-19 15:10:00,37.72,37.8,37.71,37.79,78237.0,36.9369,37.0152,36.9271,37.0054,78237.0
2020-11-19 15:15:00,37.79,37.83,37.72,37.75,143165.0,37.0054,37.0446,36.9369,36.9663,143165.0
2020-11-19 15:20:00,37.75,37.79,37.74,37.76,65518.0,36.9663,37.0054,36.9565,36.9761,65518.0
2020-11-19 15:25:00,37.77,37.77,37.7,37.74,84898.0,36.9859,36.9859,36.9173,36.9565,84898.0
2020-11-19 15:30:00,37.75,37.79,37.7,37.79,106803.0,36.9663,37.0054,36.9173,37.0054,106803.0
2020-11-19 15:35:00,37.78,37.83,37.77,37.81,106639.0,36.9956,37.0446,36.9859,37.025,106639.0
2020-11-19 15:40:00,37.8,37.87,37.79,37.85,78880.0,37.0152,37.0838,37.0054,37.0642,78880.0
2020-11-19 15:45:00,37.85,37.86,37.81,37.82,123794.0,37.0642,37.074,37.025,37.0348,123794.0
2020-11-19 15:50:00,37.82,37.93,37.82,37.91,250174.0,37.0348,37.1425,37.0348,37.1229,250174.0
2020-11-19 15:55:00,37.92,37.94,37.86,37.92,314308.0,37.1327,37.1523,37.074,37.1327,314308.0
2020-11-20 09:30:00,37.99,38.09,37.71,37.73,525812.0,37.2013,37.2992,36.9271,36.9467,525812.0
2020-11-20 09:35:00,37.73,37.8,37.57,37.73,294704.0,36.9467,37.0152,36.79,36.9467,294704.0
2020-11-20 09:40:00,37.71,37.97,37.67,37.95,211500.0,36.9271,37.1817,36.8879,37.1621,211500.0
2020-11-20 09:45:00,37.94,38.02,37.81,37.88,194034.0,37.1523,37.2307,37.025,37.0936,194034.0
2020-11-20 09:50:00,37.88,37.89,37.7,37.74,201677.0,37.0936,37.1034,36.9173,36.9565,201677.0
2020-11-20 09:55:00,37.74,37.75,37.58,37.74,246790.0,36.9565,36.9663,36.7998,36.9565,246790.0
2020-11-20 10:00:00,37.75,37.78,37.64,37.7,219779.0,36.9663,36.9956,36.8586,36.9173,219779.0
2020-11-20 10:05:00,37.7,37.74,37.63,37.73,103189.0,36.9173,36.9565,36.8488,36.9467,103189.0
2020-11-20 10:10:00,37.73,37.74,37.59,37.62,110306.0,36.9467,36.9565,36.8096,36.839,110306.0
2020-11-20 10:15:00,37.6,37.63,37.5,37.6,200257.0,36.8194,36.8488,36.7215,36.8194,200257.0
2020-11-20 10:20:00,37.6,37.71,37.55,37.7,204577.0,36.8194,36.9271,36.7704,36.9173,204577.0
2020-11-20 10:25:00,37.68,37.71,37.59,37.62,123184.0,36.8977,36.9271,36.8096,36.839,123184.0
2020-11-20 10:30:00,37.63,37.66,37.46,37.48,280943.0,36.8488,36.8781,36.6823,36.7019,280943.0
2020-11-20 10:35:00,37.48,37.59,37.48,37.57,106071.0,36.7019,36.8096,36.7019,36.79,106071.0
2020-11-20 10:40:00,37.57,37.62,37.52,37.53,83434.0,36.79,36.839,36.741,36.7508,83434.0
2020-11-20 10:45:00,37.53,37.55,37.4,37.45,173843.0,36.7508,36.7704,36.6235,36.6725,173843.0
2020-11-20 10:50:00,37.45,37.49,37.4,37.42,113823.0,36.6725,36.7117,36.6235,36.6431,113823.0
2020-11-20 10:55:00,37.41,37.44,37.37,37.39,116506.0,36.6333,36.6627,36.5942,36.6137,116506.0
2020-11-20 11:00:00,37.39,37.4,37.21,37.25,254200.0,36.6137,36.6235,36.4375,36.4766,254200.0
2020-11-20 11:05:00,37.25,37.35,37.24,37.3,138237.0,36.4766,36.5746,36.4669,36.5256,138237.0
2020-11-20 11:10:00,37.31,37.31,37.11,37.2,277623.0,36.5354,36.5354,36.3396,36.4277,277623.0
2020-11-20 11:15:00,37.2,37.25,37.18,37.21,131434.0,36.4277,36.4766,36.4081,36.4375,131434.0
2020-11-20 11:20:00,37.22,37.27,37.19,37.26,126469.0,36.4473,36.4962,36.4179,36.4864,126469.0
2020-11-20 11:25:00,37.26,37.28,37.23,37.25,119923.0,36.4864,36.506,36.4571,36.4766,119923.0
2020-11-20 11:30:00,37.25,37.33,37.24,37.29,164378.0,36.4766,36.555,36.4669,36.5158,164378.0
2020-11-20 11:35:00,37.29,37.3,37.24,37.25,88544.0,36.5158,36.5256,36.4669,36.4766,88544.0
2020-11-20 11:40:00,37.24,37.31,37.24,37.27,103147.0,36.4669,36.5354,36.4669,36.4962,103147.0
2020-11-20 11:45:00,37.26,37.27,37.08,37.09,148154.0,36.4864,36.4962,36.3102,36.32,148154.0
2020-11-20 11:50:00,37.09,37.14,37.08,37.14,109606.0,36.32,36.3689,36.3102,36.3689,109606.0
2020-11-20 11:55:00,37.14,37.18,37.13,37.16,60447.0,36.3689,36.4081,36.3591,36.3885,60447.0
2020-11-20 12:00:00,37.16,37.2,37.14,37.19,67745.0,36.3885,36.4277,36.3689,36.4179,67745.0
2020-11-20 12:05:00,37.19,37.2,37.11,37.11,70369.0,36.4179,36.4277,36.3396,36.3396,70369.0
2020-11-20 12:10:00,37.12,37.2,37.11,37.19,87530.0,36.3493,36.4277,36.3396,36.4179,87530.0
2020-11-20 12:15:00,37.19,37.19,37.12,37.12,129797.0,36.4179,36.4179,36.3493,36.3493,129797.0
2020-11-20 12:20:00,37.13,37.14,37.06,37.07,117014.0,36.3591,36.3689,36.2906,36.3004,117014.0
2020-11-20 12:25:00,37.07,37.1,36.97,37.03,257052.0,36.3004,36.3298,36.2025,36.2612,257052.0
2020-11-20 12:30:00,37.04,37.11,37.01,37.1,103096.0,36.271,36.3396,36.2416,36.3298,103096.0
2020-11-20 12:35:00,37.09,37.13,37.08,37.11,75051.0,36.32,36.3591,36.3102,36.3396,75051.0
2020-11-20 12:40:00,37.11,37.16,37.08,37.16,102313.0,36.3396,36.3885,36.3102,36.3885,102313.0
2020-11-20 12:45:00,37.15,37.19,37.13,37.14,80225.0,36.3787,36.4179,36.3591,36.3689,80225.0
2020-11-20 12:50:00,37.14,37.16,37.11,37.11,66759.0,36.3689,36.3885,36.3396,36.3396,66759.0
2020-11-20 12:55:00,37.1,37.15,37.07,37.14,59598.0,36.3298,36.3787,36.3004,36.3689,59598.0
2020-11-20 13:00:00,37.14,37.26,37.13,37.23,85485.0,36.3689,36.4864,36.3591,36.4571,85485.0
2020-11-20 13:05:00,37.23,37.24,37.12,37.15,58224.0,36.4571,36.4669,36.3493,36.3787,58224.0
2020-11-20 13:10:00,37.15,37.21,37.12,37.19,64673.0,36.3787,36.4375,36.3493,36.4179,64673.0
2020-11-20 13:15:00,37.19,37.2,37.14,37.16,40968.0,36.4179,36.4277,36.3689,36.3885,40968.0
2020-11-20 13:20:00,37.16,37.19,37.1,37.16,80641.0,36.3885,36.4179,36.3298,36.3885,80641.0
2020-11-20 13:25:00,37.15,37.21,37.14,37.18,65141.0,36.3787,36.4375,36.3689,36.4081,65141.0
2020-11-20 13:30:00,37.19,37.19,37.12,37.13,50671.0,36.4179,36.4179,36.3493,36.3591,50671.0
2020-11-20 13:35:00,37.13,37.19,37.1,37.19,73471.0,36.3591,36.4179,36.3298,36.4179,73471.0
2020-11-20 13:40:00,37.18,37.18,37.15,37.17,37486.0,36.4081,36.4081,36.3787,36.3983,37486.0
2020-11-20 13:45:00,37.17,37.22,37.12,37.22,99552.0,36.3983,36.4473,36.3493,36.4473,99552.0
2020-11-20 13:50:00,37.22,37.24,37.18,37.2,62568.0,36.4473,36.4669,36.4081,36.4277,62568.0
2020-11-20 13:55:00,37.21,37.22,37.17,37.22,46225.0,36.4375,36.4473,36.3983,36.4473,46225.0
2020-11-20 14:00:00,37.22,37.24,37.18,37.19,89132.0,36.4473,36.4669,36.4081,36.4179,89132.0
2020-11-20 14:05:00,37.2,37.25,37.19,37.23,71939.0,36.4277,36.4766,36.4179,36.4571,71939.0
2020-11-20 14:10:00,37.23,37.25,37.22,37.24,95649.0,36.4571,36.4766,36.4473,36.4669,95649.0
2020-11-20 14:15:00,37.24,37.27,37.22,37.25,61073.0,36.4669,36.4962,36.4473,36.4766,61073.0
2020-11-20 14:20:00,37.25,37.28,37.22,37.27,52315.0,36.4766,36.506,36.4473,36.4962,52315.0
2020-11-20 14:25:00,37.27,37.29,37.26,37.29,52169.0,36.4962,36.5158,36.4864,36.5158,52169.0
2020-11-20 14:30:00,37.29,37.38,37.28,37.37,143264.0,36.5158,36.6039,36.506,36.5942,143264.0
2020-11-20 14:35:00,37.37,37.39,37.3,37.31,99635.0,36.5942,36.6137,36.5256,36.5354,99635.0
2020-11-20 14:40:00,37.31,37.32,37.23,37.24,108691.0,36.5354,36.5452,36.4571,36.4669,108691.0
2020-11-20 14:45:00,37.23,37.26,37.19,37.25,94057.0,36.4571,36.4864,36.4179,36.4766,94057.0
2020-11-20 14:50:00,37.25,37.3,37.24,37.26,57161.0,36.4766,36.5256,36.4669,36.4864,57161.0
2020-11-20 14:55:00,37.26,37.31,37.25,37.3,64900.0,36.4864,36.5354,36.4766,36.5256,64900.0
2020-11-20 15:00:00,37.31,37.33,37.23,37.23,79284.0,36.5354,36.555,36.4571,36.4571,79284.0
2020-11-20 15:05:00,37.23,37.27,37.21,37.21,74241.0,36.4571,36.4962,36.4375,36.4375,74241.0
2020-11-20 15:10:00,37.22,37.25,37.14,37.16,105842.0,36.4473,36.4766,36.3689,36.3885,105842.0
2020-11-20 15:15:00,37.16,37.16,37.1,37.13,101319.0,36.3885,36.3885,36.3298,36.3591,101319.0
2020-11-20 15:20:00,37.12,37.18,37.1,37.13,82770.0,36.3493,36.4081,36.3298,36.3591,82770.0
2020-11-20 15:25:00,37.12,37.17,37.1,37.16,97811.0,36.3493,36.3983,36.3298,36.3885,97811.0
2020-11-20 15:30:00,37.15,37.18,37.14,37.16,116082.0,36.3787,36.4081,36.3689,36.3885,116082.0
2020-11-20 15:35:00,37.16,37.24,37.16,37.22,136575.0,36.3885,36.4669,36.3885,36.4473,136575.0
2020-11-20 15:40:00,37.23,37.26,37.19,37.23,122711.0,36.4571,36.4864,36.4179,36.4571,122711.0
2020-11-20 15:45:00,37.23,37.3,37.22,37.3,222096.0,36.4571,36.5256,36.4473,36.5256,222096.0
2020-11-20 15:50:00,37.29,37.3,37.17,37.2,257883.0,36.5158,36.5256,36.3983,36.4277,257883.0
2020-11-20 15:55:00,37.2,37.21,37.01,37.14,735827.0,36.4277,36.4375,36.2416,36.3689,735827.0
2020-11-23 09:30:00,37.8,37.86,37.56,37.56,642801.0,37.0152,37.074,36.7802,36.7802,642801.0
2020-11-23 09:35:00,37.57,37.78,37.43,37.77,471050.0,36.79,36.9956,36.6529,36.9859,471050.0
2020-11-23 09:40:00,37.77,37.99,37.73,37.9,275137.0,36.9859,37.2013,36.9467,37.1132,275137.0
2020-11-23 09:45:00,37.89,37.99,37.69,37.73,298940.0,37.1034,37.2013,36.9075,36.9467,298940.0
2020-11-23 09:50:00,37.73,37.95,37.73,37.84,204168.0,36.9467,37.1621,36.9467,37.0544,204168.0
2020-11-23 09:55:00,37.83,37.96,37.71,37.76,233565.0,37.0446,37.1719,36.9271,36.9761,233565.0
2020-11-23 10:00:00,37.76,37.86,37.69,37.86,186939.0,36.9761,37.074,36.9075,37.074,186939.0
2020-11-23 10:05:00,37.86,38.05,37.79,38.04,330826.0,37.074,37.26,37.0054,37.2502,330826.0
2020-11-23 10:10:00,38.03,38.09,37.94,37.97,251933.0,37.2405,37.2992,37.1523,37.1817,251933.0
2020-11-23 10:15:00,37.97,38.15,37.96,38.06,263993.0,37.1817,37.358,37.1719,37.2698,263993.0
2020-11-23 10:20:00,38.06,38.23,38.0,38.18,218589.0,37.2698,37.4363,37.2111,37.3873,218589.0
2020-11-23 10:25:00,38.18,38.2,38.06,38.07,244846.0,37.3873,37.4069,37.2698,37.2796,244846.0
2020-11-23 10:30:00,38.06,38.27,38.05,38.25,185863.0,37.2698,37.4755,37.26,37.4559,185863.0
2020-11-23 10:35:00,38.24,38.34,38.19,38.33,297786.0,37.4461,37.544,37.3971,37.5342,297786.0
2020-11-23 10:40:00,38.33,38.35,38.26,38.26,175971.0,37.5342,37.5538,37.4657,37.4657,175971.0
2020-11-23 10:45:00,38.27,38.32,38.25,38.29,156467.0,37.4755,37.5244,37.4559,37.4951,156467.0
2020-11-23 10:50:00,38.28,38.3,38.14,38.16,147097.0,37.4853,37.5048,37.3482,37.3678,147097.0
2020-11-23 10:55:00,38.16,38.24,38.12,38.19,123881.0,37.3678,37.4461,37.3286,37.3971,123881.0
2020-11-23 11:00:00,38.19,38.29,38.12,38.16,152072.0,37.3971,37.4951,37.3286,37.3678,152072.0
2020-11-23 11:05:00,38.17,38.23,38.09,38.18,121834.0,37.3775,37.4363,37.2992,37.3873,121834.0
2020-11-23 11:10:00,38.19,38.19,38.04,38.05,176545.0,37.3971,37.3971,37.2502,37.26,176545.0
2020-11-23 11:15:00,38.05,38.2,38.0,38.19,173694.0,37.26,37.4069,37.2111,37.3971,173694.0
2020-11-23 11:20:00,38.2,38.33,38.2,38.32,166335.0,37.4069,37.5342,37.4069,37.5244,166335.0
2020-11-23 11:25:00,38.31,38.35,38.26,38.27,116339.0,37.5146,37.5538,37.4657,37.4755,116339.0
2020-11-23 11:30:00,38.27,38.29,38.14,38.14,107092.0,37.4755,37.4951,37.3482,37.3482,107092.0
2020-11-23 11:35:00,38.14,38.3,38.14,38.22,109808.0,37.3482,37.5048,37.3482,37.4265,109808.0
2020-11-23 11:40:00,38.22,38.3,38.19,38.24,112395.0,37.4265,37.5048,37.3971,37.4461,112395.0
2020-11-23 11:45:00,38.23,38.27,38.19,38.24,92254.0,37.4363,37.4755,37.3971,37.4461,92254.0
2020-11-23 11:50:00,38.24,38.26,38.21,38.24,97691.0,37.4461,37.4657,37.4167,37.4461,97691.0
2020-11-23 11:55:00,38.24,38.3,38.2,38.28,86999.0,37.4461,37.5048,37.4069,37.4853,86999.0
2020-11-23 12:00:00,38.29,38.3,38.21,38.24,141016.0,37.4951,37.5048,37.4167,37.4461,141016.0
2020-11-23 12:05:00,38.24,38.26,38.21,38.24,67627.0,37.4461,37.4657,37.4167,37.4461,67627.0
2020-11-23 12:10:00,38.23,38.29,38.21,38.27,68409.0,37.4363,37.4951,37.4167,37.4755,68409.0
2020-11-23 12:15:00,38.27,38.33,38.24,38.32,87667.0,37.4755,37.5342,37.4461,37.5244,87667.0
2020-11-23 12:20:00,38.32,38.42,38.31,38.41,110686.0,37.5244,37.6224,37.5146,37.6126,110686.0
2020-11-23 12:25:00,38.4,38.43,38.34,38.35,87407.0,37.6028,37.6321,37.544,37.5538,87407.0
2020-11-23 12:30:00,38.35,38.36,38.28,38.3,85731.0,37.5538,37.5636,37.4853,37.5048,85731.0
2020-11-23 12:35:00,38.3,38.41,38.29,38.39,122717.0,37.5048,37.6126,37.4951,37.593,122717.0
2020-11-23 12:40:00,38.4,38.45,38.39,38.41,84053.0,37.6028,37.6517,37.593,37.6126,84053.0
2020-11-23 12:45:00,38.4,38.45,38.39,38.42,123100.0,37.6028,37.6517,37.593,37.6224,123100.0
2020-11-23 12:50:00,38.41,38.45,38.38,38.39,73017.0,37.6126,37.6517,37.5832,37.593,73017.0
2020-11-23 12:55:00,38.39,38.43,38.39,38.41,60371.0,37.593,37.6321,37.593,37.6126,60371.0
2020-11-23 13:00:00,38.41,38.44,38.36,38.43,65867.0,37.6126,37.6419,37.5636,37.6321,65867.0
2020-11-23 13:05:00,38.43,38.45,38.41,38.44,68482.0,37.6321,37.6517,37.6126,37.6419,68482.0
2020-11-23 13:10:00,38.45,38.5,38.43,38.48,112352.0,37.6517,37.7007,37.6321,37.6811,112352.0
2020-11-23 13:15:00,38.48,38.52,38.46,38.51,140600.0,37.6811,37.7203,37.6615,37.7105,140600.0
2020-11-23 13:20:00,38.5,38.52,38.45,38.47,94520.0,37.7007,37.7203,37.6517,37.6713,94520.0
2020-11-23 13:25:00,38.47,38.57,38.46,38.57,85044.0,37.6713,37.7692,37.6615,37.7692,85044.0
2020-11-23 13:30:00,38.56,38.66,38.55,38.64,103736.0,37.7594,37.8574,37.7497,37.8378,103736.0
2020-11-23 13:35:00,38.64,38.66,38.58,38.59,73572.0,37.8378,37.8574,37.779,37.7888,73572.0
2020-11-23 13:40:00,38.59,38.65,38.58,38.59,89499.0,37.7888,37.8476,37.779,37.7888,89499.0
2020-11-23 13:45:00,38.6,38.62,38.56,38.58,102485.0,37.7986,37.8182,37.7594,37.779,102485.0
2020-11-23 13:50:00,38.57,38.66,38.57,38.65,67886.0,37.7692,37.8574,37.7692,37.8476,67886.0
2020-11-23 13:55:00,38.64,38.66,38.61,38.63,76232.0,37.8378,37.8574,37.8084,37.828,76232.0
2020-11-23 14:00:00,38.63,38.7,38.62,38.66,72096.0,37.828,37.8965,37.8182,37.8574,72096.0
2020-11-23 14:05:00,38.66,38.66,38.51,38.54,142191.0,37.8574,37.8574,37.7105,37.7399,142191.0
2020-11-23 14:10:00,38.53,38.55,38.5,38.54,114053.0,37.7301,37.7497,37.7007,37.7399,114053.0
2020-11-23 14:15:00,38.53,38.57,38.52,38.55,61599.0,37.7301,37.7692,37.7203,37.7497,61599.0
2020-11-23 14:20:00,38.56,38.6,38.54,38.57,81450.0,37.7594,37.7986,37.7399,37.7692,81450.0
2020-11-23 14:25:00,38.58,38.59,38.52,38.58,50324.0,37.779,37.7888,37.7203,37.779,50324.0
2020-11-23 14:30:00,38.57,38.65,38.57,38.65,94428.0,37.7692,37.8476,37.7692,37.8476,94428.0
2020-11-23 14:35:00,38.65,38.69,38.63,38.69,84572.0,37.8476,37.8868,37.828,37.8868,84572.0
2020-11-23 14:40:00,38.68,38.69,38.63,38.64,97887.0,37.877,37.8868,37.828,37.8378,97887.0
2020-11-23 14:45:00,38.64,38.68,38.61,38.62,98831.0,37.8378,37.877,37.8084,37.8182,98831.0
2020-11-23 14:50:00,38.63,38.75,38.61,38.74,154150.0,37.828,37.9455,37.8084,37.9357,154150.0
2020-11-23 14:55:00,38.74,38.8,38.74,38.79,108598.0,37.9357,37.9945,37.9357,37.9847,108598.0
2020-11-23 15:00:00,38.8,38.85,38.75,38.83,130633.0,37.9945,38.0434,37.9455,38.0238,130633.0
2020-11-23 15:05:00,38.83,38.85,38.79,38.84,129767.0,38.0238,38.0434,37.9847,38.0336,129767.0
2020-11-23 15:10:00,38.84,38.84,38.72,38.74,201646.0,38.0336,38.0336,37.9161,37.9357,201646.0
2020-11-23 15:15:00,38.74,38.76,38.71,38.74,119961.0,37.9357,37.9553,37.9063,37.9357,119961.0
2020-11-23 15:20:00,38.74,38.76,38.68,38.71,121035.0,37.9357,37.9553,37.877,37.9063,121035.0
2020-11-23 15:25:00,38.71,38.72,38.65,38.7,125817.0,37.9063,37.9161,37.8476,37.8965,125817.0
2020-11-23 15:30:00,38.7,38.76,38.66,38.74,135926.0,37.8965,37.9553,37.8574,37.9357,135926.0
2020-11-23 15:35:00,38.74,38.75,38.58,38.62,160870.0,37.9357,37.9455,37.779,37.8182,160870.0
2020-11-23 15:40:00,38.63,38.65,38.61,38.64,140428.0,37.828,37.8476,37.8084,37.8378,140428.0
2020-11-23 15:45:00,38.64,38.72,38.61,38.71,224351.0,37.8378,37.9161,37.8084,37.9063,224351.0
2020-11-23 15:50:00,38.7,38.83,38.7,38.82,322739.0,37.8965,38.0238,37.8965,38.0141,322739.0
2020-11-23 15:55:00,38.82,38.83,38.74,38.78,491152.0,38.0141,38.0238,37.9357,37.9749,491152.0
2020-11-24 09:30:00,40.05,40.11,39.45,39.45,1237470.0,39.2185,39.2773,38.631,38.631,1237470.0
2020-11-24 09:35:00,39.45,39.99,39.41,39.92,500112.0,38.631,39.1598,38.5918,39.0912,500112.0
2020-11-24 09:40:00,39.92,40.15,39.88,40.09,611596.0,39.0912,39.3164,39.052,39.2577,611596.0
2020-11-24 09:45:00,40.09,40.49,40.09,40.48,782814.0,39.2577,39.6494,39.2577,39.6396,782814.0
2020-11-24 09:50:00,40.48,40.61,40.4,40.56,794810.0,39.6396,39.7669,39.5612,39.7179,794810.0
2020-11-24 09:55:00,40.56,40.89,40.55,40.87,540535.0,39.7179,40.0411,39.7081,40.0215,540535.0
2020-11-24 10:00:00,40.86,41.0,40.72,41.0,528690.0,40.0117,40.1488,39.8746,40.1488,528690.0
2020-11-24 10:05:00,41.0,41.05,40.76,40.82,651106.0,40.1488,40.1978,39.9138,39.9725,651106.0
2020-11-24 10:10:00,40.84,40.84,40.63,40.71,344610.0,39.9921,39.9921,39.7865,39.8648,344610.0
2020-11-24 10:15:00,40.71,40.74,40.45,40.7,320091.0,39.8648,39.8942,39.6102,39.855,320091.0
2020-11-24 10:20:00,40.7,40.82,40.68,40.73,261382.0,39.855,39.9725,39.8354,39.8844,261382.0
2020-11-24 10:25:00,40.73,40.9,40.68,40.86,307378.0,39.8844,40.0509,39.8354,40.0117,307378.0
2020-11-24 10:30:00,40.85,40.86,40.69,40.77,201248.0,40.0019,40.0117,39.8452,39.9236,201248.0
2020-11-24 10:35:00,40.76,40.81,40.51,40.57,227916.0,39.9138,39.9627,39.669,39.7277,227916.0
2020-11-24 10:40:00,40.57,40.63,40.52,40.6,203490.0,39.7277,39.7865,39.6788,39.7571,203490.0
2020-11-24 10:45:00,40.61,40.62,40.46,40.52,229559.0,39.7669,39.7767,39.62,39.6788,229559.0
2020-11-24 10:50:00,40.54,40.63,40.49,40.62,243268.0,39.6983,39.7865,39.6494,39.7767,243268.0
2020-11-24 10:55:00,40.62,40.65,40.36,40.39,308601.0,39.7767,39.8061,39.5221,39.5515,308601.0
2020-11-24 11:00:00,40.39,40.52,40.38,40.46,192697.0,39.5515,39.6788,39.5417,39.62,192697.0
2020-11-24 11:05:00,40.47,40.54,40.4,40.53,239846.0,39.6298,39.6983,39.5612,39.6886,239846.0
2020-11-24 11:10:00,40.52,40.57,40.44,40.46,168467.0,39.6788,39.7277,39.6004,39.62,168467.0
2020-11-24 11:15:00,40.46,40.64,40.44,40.56,123098.0,39.62,39.7963,39.6004,39.7179,123098.0
2020-11-24 11:20:00,40.57,40.75,40.57,40.66,175284.0,39.7277,39.904,39.7277,39.8159,175284.0
2020-11-24 11:25:00,40.67,40.85,40.65,40.85,195360.0,39.8256,40.0019,39.8061,40.0019,195360.0
2020-11-24 11:30:00,40.85,40.92,40.75,40.91,306408.0,40.0019,40.0705,39.904,40.0607,306408.0
2020-11-24 11:35:00,40.91,40.93,40.8,40.86,170606.0,40.0607,40.0802,39.9529,40.0117,170606.0
2020-11-24 11:40:00,40.85,40.99,40.83,40.94,225147.0,40.0019,40.139,39.9823,40.09,225147.0
2020-11-24 11:45:00,40.92,40.92,40.73,40.87,139468.0,40.0705,40.0705,39.8844,40.0215,139468.0
2020-11-24 11:50:00,40.87,40.94,40.81,40.91,119139.0,40.0215,40.09,39.9627,40.0607,119139.0
2020-11-24 11:55:00,40.91,40.93,40.78,40.82,128411.0,40.0607,40.0802,39.9334,39.9725,128411.0
2020-11-24 12:00:00,40.81,41.03,40.81,40.96,370567.0,39.9627,40.1782,39.9627,40.1096,370567.0
2020-11-24 12:05:00,40.96,41.1,40.92,41.1,279819.0,40.1096,40.2467,40.0705,40.2467,279819.0
2020-11-24 12:10:00,41.09,41.17,40.91,41.0,280033.0,40.2369,40.3153,40.0607,40.1488,280033.0
2020-11-24 12:15:00,41.0,41.05,40.98,41.02,133038.0,40.1488,40.1978,40.1292,40.1684,133038.0
2020-11-24 12:20:00,41.02,41.04,40.89,40.94,136257.0,40.1684,40.188,40.0411,40.09,136257.0
2020-11-24 12:25:00,40.93,41.1,40.91,41.09,163565.0,40.0802,40.2467,40.0607,40.2369,163565.0
2020-11-24 12:30:00,41.1,41.16,41.05,41.14,200759.0,40.2467,40.3055,40.1978,40.2859,200759.0
2020-11-24 12:35:00,41.13,41.17,40.95,41.01,180578.0,40.2761,40.3153,40.0998,40.1586,180578.0
2020-11-24 12:40:00,41.01,41.15,41.01,41.14,196980.0,40.1586,40.2957,40.1586,40.2859,196980.0
2020-11-24 12:45:00,41.13,41.13,40.87,40.94,139809.0,40.2761,40.2761,40.0215,40.09,139809.0
2020-11-24 12:50:00,40.94,41.0,40.9,40.98,169146.0,40.09,40.1488,40.0509,40.1292,169146.0
2020-11-24 12:55:00,40.97,41.04,40.93,40.97,137494.0,40.1194,40.188,40.0802,40.1194,137494.0
2020-11-24 13:00:00,40.97,41.0,40.94,40.97,86598.0,40.1194,40.1488,40.09,40.1194,86598.0
2020-11-24 13:05:00,40.97,41.01,40.86,40.89,118190.0,40.1194,40.1586,40.0117,40.0411,118190.0
2020-11-24 13:10:00,40.88,40.97,40.88,40.9,64739.0,40.0313,40.1194,40.0313,40.0509,64739.0
2020-11-24 13:15:00,40.89,40.96,40.88,40.95,70078.0,40.0411,40.1096,40.0313,40.0998,70078.0
2020-11-24 13:20:00,40.95,40.95,40.83,40.9,105818.0,40.0998,40.0998,39.9823,40.0509,105818.0
2020-11-24 13:25:00,40.9,40.92,40.86,40.9,106139.0,40.0509,40.0705,40.0117,40.0509,106139.0
2020-11-24 13:30:00,40.91,41.0,40.82,40.99,151126.0,40.0607,40.1488,39.9725,40.139,151126.0
2020-11-24 13:35:00,40.99,41.04,40.94,40.95,87281.0,40.139,40.188,40.09,40.0998,87281.0
2020-11-24 13:40:00,40.95,41.11,40.91,41.09,151326.0,40.0998,40.2565,40.0607,40.2369,151326.0
2020-11-24 13:45:00,41.1,41.11,41.02,41.07,148536.0,40.2467,40.2565,40.1684,40.2173,148536.0
2020-11-24 13:50:00,41.07,41.07,40.89,40.89,120799.0,40.2173,40.2173,40.0411,40.0411,120799.0
2020-11-24 13:55:00,40.9,40.98,40.89,40.91,87435.0,40.0509,40.1292,40.0411,40.0607,87435.0
2020-11-24 14:00:00,40.9,40.96,40.87,40.9,87392.0,40.0509,40.1096,40.0215,40.0509,87392.0
2020-11-24 14:05:00,40.9,40.97,40.7,40.7,167969.0,40.0509,40.1194,39.855,39.855,167969.0
2020-11-24 14:10:00,40.7,40.87,40.67,40.8,142770.0,39.855,40.0215,39.8256,39.9529,142770.0
2020-11-24 14:15:00,40.8,40.84,40.78,40.82,168625.0,39.9529,39.9921,39.9334,39.9725,168625.0
2020-11-24 14:20:00,40.83,40.85,40.77,40.77,99938.0,39.9823,40.0019,39.9236,39.9236,99938.0
2020-11-24 14:25:00,40.77,40.83,40.76,40.78,87005.0,39.9236,39.9823,39.9138,39.9334,87005.0
2020-11-24 14:30:00,40.77,40.81,40.68,40.76,218259.0,39.9236,39.9627,39.8354,39.9138,218259.0
2020-11-24 14:35:00,40.75,40.95,40.73,40.93,134244.0,39.904,40.0998,39.8844,40.0802,134244.0
2020-11-24 14:40:00,40.92,41.0,40.91,40.96,98296.0,40.0705,40.1488,40.0607,40.1096,98296.0
2020-11-24 14:45:00,40.96,41.01,40.87,40.93,136382.0,40.1096,40.1586,40.0215,40.0802,136382.0
2020-11-24 14:50:00,40.94,41.0,40.93,40.97,76708.0,40.09,40.1488,40.0802,40.1194,76708.0
2020-11-24 14:55:00,40.97,41.1,40.96,41.09,169494.0,40.1194,40.2467,40.1096,40.2369,169494.0
2020-11-24 15:00:00,41.09,41.1,41.01,41.07,182388.0,40.2369,40.2467,40.1586,40.2173,182388.0
2020-11-24 15:05:00,41.06,41.13,41.05,41.11,142745.0,40.2075,40.2761,40.1978,40.2565,142745.0
2020-11-24 15:10:00,41.11,41.18,41.1,41.15,140119.0,40.2565,40.3251,40.2467,40.2957,140119.0
2020-11-24 15:15:00,41.15,41.19,41.09,41.09,178899.0,40.2957,40.3348,40.2369,40.2369,178899.0
2020-11-24 15:20:00,41.09,41.14,41.06,41.13,147800.0,40.2369,40.2859,40.2075,40.2761,147800.0
2020-11-24 15:25:00,41.13,41.16,41.07,41.16,128632.0,40.2761,40.3055,40.2173,40.3055,128632.0
2020-11-24 15:30:00,41.15,41.25,41.15,41.24,245953.0,40.2957,40.3936,40.2957,40.3838,245953.0
2020-11-24 15:35:00,41.25,41.25,41.12,41.13,216037.0,40.3936,40.3936,40.2663,40.2761,216037.0
2020-11-24 15:40:00,41.13,41.13,41.02,41.02,340054.0,40.2761,40.2761,40.1684,40.1684,340054.0
2020-11-24 15:45:00,41.02,41.11,40.99,41.1,337569.0,40.1684,40.2565,40.139,40.2467,337569.0
2020-11-24 15:50:00,41.1,41.2,41.06,41.16,343230.0,40.2467,40.3446,40.2075,40.3055,343230.0
2020-11-24 15:55:00,41.16,41.29,41.14,41.27,785748.0,40.3055,40.4328,40.2859,40.4132,785748.0
2020-11-25 09:30:00,40.65,40.92,40.05,40.54,1161761.0,39.8061,40.0705,39.2185,39.6983,1161761.0
2020-11-25 09:35:00,40.52,40.63,40.16,40.35,359050.0,39.6788,39.7865,39.3262,39.5123,359050.0
2020-11-25 09:40:00,40.36,40.51,40.18,40.5,317745.0,39.5221,39.669,39.3458,39.6592,317745.0
2020-11-25 09:45:00,40.49,40.7,40.45,40.46,255244.0,39.6494,39.855,39.6102,39.62,255244.0
2020-11-25 09:50:00,40.46,40.46,40.27,40.34,278567.0,39.62,39.62,39.4339,39.5025,278567.0
2020-11-25 09:55:00,40.34,40.46,40.3,40.41,220789.0,39.5025,39.62,39.4633,39.571,220789.0
2020-11-25 10:00:00,40.41,40.52,40.31,40.34,231630.0,39.571,39.6788,39.4731,39.5025,231630.0
2020-11-25 10:05:00,40.33,40.49,40.28,40.41,277701.0,39.4927,39.6494,39.4437,39.571,277701.0
2020-11-25 10:10:00,40.41,40.77,40.38,40.75,284981.0,39.571,39.9236,39.5417,39.904,284981.0
2020-11-25 10:15:00,40.76,40.82,40.62,40.66,253803.0,39.9138,39.9725,39.7767,39.8159,253803.0
2020-11-25 10:20:00,40.67,40.87,40.66,40.85,171918.0,39.8256,40.0215,39.8159,40.0019,171918.0
2020-11-25 10:25:00,40.84,40.96,40.76,40.96,176311.0,39.9921,40.1096,39.9138,40.1096,176311.0
2020-11-25 10:30:00,40.97,41.13,40.88,41.05,315033.0,40.1194,40.2761,40.0313,40.1978,315033.0
2020-11-25 10:35:00,41.05,41.17,40.94,40.94,142167.0,40.1978,40.3153,40.09,40.09,142167.0
2020-11-25 10:40:00,40.93,41.1,40.9,41.07,177101.0,40.0802,40.2467,40.0509,40.2173,177101.0
2020-11-25 10:45:00,41.07,41.24,41.06,41.24,295295.0,40.2173,40.3838,40.2075,40.3838,295295.0
2020-11-25 10:50:00,41.23,41.45,41.23,41.31,423559.0,40.374,40.5895,40.374,40.4524,423559.0
2020-11-25 10:55:00,41.32,41.39,41.19,41.23,308856.0,40.4621,40.5307,40.3348,40.374,308856.0
2020-11-25 11:00:00,41.24,41.39,41.21,41.33,161637.0,40.3838,40.5307,40.3544,40.4719,161637.0
2020-11-25 11:05:00,41.33,41.37,41.18,41.21,154920.0,40.4719,40.5111,40.3251,40.3544,154920.0
2020-11-25 11:10:00,41.21,41.26,41.11,41.11,95937.0,40.3544,40.4034,40.2565,40.2565,95937.0
2020-11-25 11:15:00,41.12,41.12,41.02,41.11,127500.0,40.2663,40.2663,40.1684,40.2565,127500.0
2020-11-25 11:20:00,41.1,41.12,40.93,40.93,194882.0,40.2467,40.2663,40.0802,40.0802,194882.0
2020-11-25 11:25:00,40.94,40.96,40.82,40.94,240013.0,40.09,40.1096,39.9725,40.09,240013.0
2020-11-25 11:30:00,40.94,41.05,40.93,40.99,93480.0,40.09,40.1978,40.0802,40.139,93480.0
2020-11-25 11:35:00,41.0,41.12,40.99,41.07,120521.0,40.1488,40.2663,40.139,40.2173,120521.0
2020-11-25 11:40:00,41.08,41.13,41.01,41.04,100759.0,40.2271,40.2761,40.1586,40.188,100759.0
2020-11-25 11:45:00,41.03,41.2,40.98,41.17,123756.0,40.1782,40.3446,40.1292,40.3153,123756.0
2020-11-25 11:50:00,41.18,41.27,41.17,41.18,143781.0,40.3251,40.4132,40.3153,40.3251,143781.0
2020-11-25 11:55:00,41.19,41.26,41.16,41.26,87957.0,40.3348,40.4034,40.3055,40.4034,87957.0
2020-11-25 12:00:00,41.26,41.27,41.14,41.17,94821.0,40.4034,40.4132,40.2859,40.3153,94821.0
2020-11-25 12:05:00,41.17,41.24,41.13,41.21,77742.0,40.3153,40.3838,40.2761,40.3544,77742.0
2020-11-25 12:10:00,41.21,41.28,41.13,41.13,100812.0,40.3544,40.423,40.2761,40.2761,100812.0
2020-11-25 12:15:00,41.12,41.15,41.06,41.14,86871.0,40.2663,40.2957,40.2075,40.2859,86871.0
2020-11-25 12:20:00,41.14,41.15,41.04,41.06,73944.0,40.2859,40.2957,40.188,40.2075,73944.0
2020-11-25 12:25:00,41.07,41.1,41.02,41.04,63610.0,40.2173,40.2467,40.1684,40.188,63610.0
2020-11-25 12:30:00,41.04,41.11,41.03,41.09,75613.0,40.188,40.2565,40.1782,40.2369,75613.0
2020-11-25 12:35:00,41.08,41.11,41.04,41.09,58167.0,40.2271,40.2565,40.188,40.2369,58167.0
2020-11-25 12:40:00,41.08,41.19,41.08,41.16,71162.0,40.2271,40.3348,40.2271,40.3055,71162.0
2020-11-25 12:45:00,41.16,41.18,41.1,41.13,84488.0,40.3055,40.3251,40.2467,40.2761,84488.0
2020-11-25 12:50:00,41.12,41.13,41.07,41.08,56476.0,40.2663,40.2761,40.2173,40.2271,56476.0
2020-11-25 12:55:00,41.08,41.13,41.01,41.06,71613.0,40.2271,40.2761,40.1586,40.2075,71613.0
2020-11-25 13:00:00,41.06,41.09,41.02,41.02,60102.0,40.2075,40.2369,40.1684,40.1684,60102.0
2020-11-25 13:05:00,41.02,41.14,41.01,41.14,76569.0,40.1684,40.2859,40.1586,40.2859,76569.0
2020-11-25 13:10:00,41.14,41.22,41.11,41.17,72355.0,40.2859,40.3642,40.2565,40.3153,72355.0
2020-11-25 13:15:00,41.16,41.2,41.11,41.16,100055.0,40.3055,40.3446,40.2565,40.3055,100055.0
2020-11-25 13:20:00,41.17,41.25,41.15,41.22,69854.0,40.3153,40.3936,40.2957,40.3642,69854.0
2020-11-25 13:25:00,41.22,41.24,41.17,41.2,66429.0,40.3642,40.3838,40.3153,40.3446,66429.0
2020-11-25 13:30:00,41.2,41.29,41.18,41.26,80386.0,40.3446,40.4328,40.3251,40.4034,80386.0
2020-11-25 13:35:00,41.26,41.27,41.23,41.24,60067.0,40.4034,40.4132,40.374,40.3838,60067.0
2020-11-25 13:40:00,41.24,41.26,41.14,41.15,67667.0,40.3838,40.4034,40.2859,40.2957,67667.0
2020-11-25 13:45:00,41.16,41.17,41.1,41.15,57235.0,40.3055,40.3153,40.2467,40.2957,57235.0
2020-11-25 13:50:00,41.15,41.16,41.07,41.12,70637.0,40.2957,40.3055,40.2173,40.2663,70637.0
2020-11-25 13:55:00,41.12,41.16,41.11,41.13,53101.0,40.2663,40.3055,40.2565,40.2761,53101.0
2020-11-25 14:00:00,41.12,41.13,40.99,41.02,92631.0,40.2663,40.2761,40.139,40.1684,92631.0
2020-11-25 14:05:00,41.02,41.06,40.97,41.02,96749.0,40.1684,40.2075,40.1194,40.1684,96749.0
2020-11-25 14:10:00,41.02,41.02,40.91,40.91,99271.0,40.1684,40.1684,40.0607,40.0607,99271.0
2020-11-25 14:15:00,40.91,41.02,40.91,40.99,104609.0,40.0607,40.1684,40.0607,40.139,104609.0
2020-11-25 14:20:00,40.99,41.01,40.96,41.01,78889.0,40.139,40.1586,40.1096,40.1586,78889.0
2020-11-25 14:25:00,41.01,41.09,40.98,41.06,61124.0,40.1586,40.2369,40.1292,40.2075,61124.0
2020-11-25 14:30:00,41.07,41.11,41.03,41.04,68758.0,40.2173,40.2565,40.1782,40.188,68758.0
2020-11-25 14:35:00,41.04,41.06,40.99,41.05,59276.0,40.188,40.2075,40.139,40.1978,59276.0
2020-11-25 14:40:00,41.05,41.1,41.04,41.09,72538.0,40.1978,40.2467,40.188,40.2369,72538.0
2020-11-25 14:45:00,41.1,41.27,41.09,41.24,191176.0,40.2467,40.4132,40.2369,40.3838,191176.0
2020-11-25 14:50:00,41.24,41.3,41.24,41.29,113557.0,40.3838,40.4426,40.3838,40.4328,113557.0
2020-11-25 14:55:00,41.3,41.34,41.22,41.32,126463.0,40.4426,40.4817,40.3642,40.4621,126463.0
2020-11-25 15:00:00,41.32,41.34,41.27,41.3,101173.0,40.4621,40.4817,40.4132,40.4426,101173.0
2020-11-25 15:05:00,41.3,41.35,41.28,41.34,76533.0,40.4426,40.4915,40.423,40.4817,76533.0
2020-11-25 15:10:00,41.34,41.38,41.31,41.38,118888.0,40.4817,40.5209,40.4524,40.5209,118888.0
2020-11-25 15:15:00,41.38,41.49,41.37,41.43,175775.0,40.5209,40.6286,40.5111,40.5699,175775.0
2020-11-25 15:20:00,41.43,41.44,41.37,41.4,104557.0,40.5699,40.5797,40.5111,40.5405,104557.0
2020-11-25 15:25:00,41.4,41.42,41.31,41.34,137416.0,40.5405,40.5601,40.4524,40.4817,137416.0
2020-11-25 15:30:00,41.35,41.36,41.25,41.27,134337.0,40.4915,40.5013,40.3936,40.4132,134337.0
2020-11-25 15:35:00,41.27,41.29,41.2,41.21,194527.0,40.4132,40.4328,40.3446,40.3544,194527.0
2020-11-25 15:40:00,41.21,41.25,41.19,41.25,164931.0,40.3544,40.3936,40.3348,40.3936,164931.0
2020-11-25 15:45:00,41.25,41.29,41.21,41.28,190095.0,40.3936,40.4328,40.3544,40.423,190095.0
2020-11-25 15:50:00,41.29,41.32,41.2,41.25,226909.0,40.4328,40.4621,40.3446,40.3936,226909.0
2020-11-25 15:55:00,41.25,41.39,41.22,41.31,445068.0,40.3936,40.5307,40.3642,40.4524,445068.0
2020-11-27 09:30:00,41.79,42.19,41.68,42.17,788089.0,40.9224,41.3141,40.8147,41.2945,788089.0
2020-11-27 09:35:00,42.18,42.19,41.92,42.07,351453.0,41.3043,41.3141,41.0497,41.1966,351453.0
2020-11-27 09:40:00,42.07,42.12,41.82,41.86,270245.0,41.1966,41.2455,40.9518,40.9909,270245.0
2020-11-27 09:45:00,41.86,41.86,41.64,41.7,251809.0,40.9909,40.9909,40.7755,40.8343,251809.0
2020-11-27 09:50:00,41.7,41.82,41.59,41.61,322032.0,40.8343,40.9518,40.7265,40.7461,322032.0
2020-11-27 09:55:00,41.6,41.82,41.54,41.72,268493.0,40.7363,40.9518,40.6776,40.8538,268493.0
2020-11-27 10:00:00,41.71,41.79,41.58,41.69,178451.0,40.8441,40.9224,40.7168,40.8245,178451.0
2020-11-27 10:05:00,41.69,41.88,41.65,41.83,202395.0,40.8245,41.0105,40.7853,40.9616,202395.0
2020-11-27 10:10:00,41.82,41.98,41.8,41.9,218107.0,40.9518,41.1084,40.9322,41.0301,218107.0
2020-11-27 10:15:00,41.91,41.92,41.61,41.62,225476.0,41.0399,41.0497,40.7461,40.7559,225476.0
2020-11-27 10:20:00,41.61,41.65,41.45,41.48,305064.0,40.7461,40.7853,40.5895,40.6188,305064.0
2020-11-27 10:25:00,41.48,41.71,41.42,41.64,228499.0,40.6188,40.8441,40.5601,40.7755,228499.0
2020-11-27 10:30:00,41.64,41.66,41.47,41.48,196922.0,40.7755,40.7951,40.609,40.6188,196922.0
2020-11-27 10:35:00,41.49,41.57,41.43,41.48,207826.0,40.6286,40.707,40.5699,40.6188,207826.0
2020-11-27 10:40:00,41.48,41.55,41.32,41.35,265768.0,40.6188,40.6874,40.4621,40.4915,265768.0
2020-11-27 10:45:00,41.35,41.48,41.34,41.48,167085.0,40.4915,40.6188,40.4817,40.6188,167085.0
2020-11-27 10:50:00,41.48,41.5,41.38,41.38,128204.0,40.6188,40.6384,40.5209,40.5209,128204.0
2020-11-27 10:55:00,41.37,41.44,41.36,41.38,111703.0,40.5111,40.5797,40.5013,40.5209,111703.0
2020-11-27 11:00:00,41.38,41.39,41.23,41.27,210077.0,40.5209,40.5307,40.374,40.4132,210077.0
2020-11-27 11:05:00,41.25,41.32,41.18,41.24,166573.0,40.3936,40.4621,40.3251,40.3838,166573.0
2020-11-27 11:10:00,41.24,41.28,41.17,41.24,180080.0,40.3838,40.423,40.3153,40.3838,180080.0
2020-11-27 11:15:00,41.25,41.31,41.18,41.21,132980.0,40.3936,40.4524,40.3251,40.3544,132980.0
2020-11-27 11:20:00,41.22,41.3,41.16,41.17,157150.0,40.3642,40.4426,40.3055,40.3153,157150.0
2020-11-27 11:25:00,41.18,41.22,41.07,41.18,265203.0,40.3251,40.3642,40.2173,40.3251,265203.0
2020-11-27 11:30:00,41.18,41.2,41.05,41.08,211949.0,40.3251,40.3446,40.1978,40.2271,211949.0
2020-11-27 11:35:00,41.08,41.09,40.92,40.95,287157.0,40.2271,40.2369,40.0705,40.0998,287157.0
2020-11-27 11:40:00,40.95,41.06,40.94,40.95,245086.0,40.0998,40.2075,40.09,40.0998,245086.0
2020-11-27 11:45:00,40.95,41.04,40.93,41.0,351713.0,40.0998,40.188,40.0802,40.1488,351713.0
2020-11-27 11:50:00,40.99,41.14,40.99,41.02,209694.0,40.139,40.2859,40.139,40.1684,209694.0
2020-11-27 11:55:00,41.01,41.12,40.95,41.11,220520.0,40.1586,40.2663,40.0998,40.2565,220520.0
2020-11-27 12:00:00,41.11,41.16,41.09,41.11,190124.0,40.2565,40.3055,40.2369,40.2565,190124.0
2020-11-27 12:05:00,41.1,41.18,41.1,41.14,121987.0,40.2467,40.3251,40.2467,40.2859,121987.0
2020-11-27 12:10:00,41.15,41.18,41.08,41.14,177191.0,40.2957,40.3251,40.2271,40.2859,177191.0
2020-11-27 12:15:00,41.15,41.18,41.13,41.16,75842.0,40.2957,40.3251,40.2761,40.3055,75842.0
2020-11-27 12:20:00,41.17,41.17,41.0,41.05,129039.0,40.3153,40.3153,40.1488,40.1978,129039.0
2020-11-27 12:25:00,41.05,41.06,40.92,40.96,125108.0,40.1978,40.2075,40.0705,40.1096,125108.0
2020-11-27 12:30:00,40.96,40.97,40.84,40.87,146056.0,40.1096,40.1194,39.9921,40.0215,146056.0
2020-11-27 12:35:00,40.87,40.89,40.77,40.86,170990.0,40.0215,40.0411,39.9236,40.0117,170990.0
2020-11-27 12:40:00,40.86,40.91,40.81,40.86,134646.0,40.0117,40.0607,39.9627,40.0117,134646.0
2020-11-27 12:45:00,40.86,40.95,40.83,40.95,135758.0,40.0117,40.0998,39.9823,40.0998,135758.0
2020-11-27 12:50:00,40.95,41.01,40.91,41.01,98177.0,40.0998,40.1586,40.0607,40.1586,98177.0
2020-11-27 12:55:00,41.01,41.05,40.95,41.05,188757.0,40.1586,40.1978,40.0998,40.1978,188757.0
2020-11-30 09:30:00,40.53,40.85,39.85,40.28,1233138.0,39.6886,40.0019,39.0227,39.4437,1233138.0
2020-11-30 09:35:00,40.28,40.39,40.16,40.28,309112.0,39.4437,39.5515,39.3262,39.4437,309112.0
2020-11-30 09:40:00,40.29,40.58,40.28,40.54,244016.0,39.4535,39.7375,39.4437,39.6983,244016.0
2020-11-30 09:45:00,40.55,40.76,40.55,40.57,252256.0,39.7081,39.9138,39.7081,39.7277,252256.0
2020-11-30 09:50:00,40.56,40.56,40.2,40.37,296765.0,39.7179,39.7179,39.3654,39.5319,296765.0
2020-11-30 09:55:00,40.37,40.37,40.1,40.14,295517.0,39.5319,39.5319,39.2675,39.3066,295517.0
2020-11-30 10:00:00,40.14,40.17,39.93,39.97,353970.0,39.3066,39.336,39.101,39.1402,353970.0
2020-11-30 10:05:00,39.97,40.15,39.93,40.09,254791.0,39.1402,39.3164,39.101,39.2577,254791.0
2020-11-30 10:10:00,40.08,40.27,40.07,40.09,212703.0,39.2479,39.4339,39.2381,39.2577,212703.0
2020-11-30 10:15:00,40.08,40.09,39.87,39.9,276267.0,39.2479,39.2577,39.0423,39.0716,276267.0
2020-11-30 10:20:00,39.9,40.03,39.9,40.02,198249.0,39.0716,39.1989,39.0716,39.1891,198249.0
2020-11-30 10:25:00,40.01,40.04,39.83,39.86,313149.0,39.1793,39.2087,39.0031,39.0325,313149.0
2020-11-30 10:30:00,39.87,39.9,39.62,39.62,595426.0,39.0423,39.0716,38.7974,38.7974,595426.0
2020-11-30 10:35:00,39.62,39.76,39.59,39.71,183056.0,38.7974,38.9345,38.7681,38.8856,183056.0
2020-11-30 10:40:00,39.72,39.74,39.38,39.39,284270.0,38.8954,38.915,38.5624,38.5722,284270.0
2020-11-30 10:45:00,39.39,39.79,39.35,39.77,236784.0,38.5722,38.9639,38.533,38.9443,236784.0
2020-11-30 10:50:00,39.77,40.04,39.76,39.98,262915.0,38.9443,39.2087,38.9345,39.15,262915.0
2020-11-30 10:55:00,39.97,40.17,39.95,40.17,232342.0,39.1402,39.336,39.1206,39.336,232342.0
2020-11-30 11:00:00,40.18,40.24,40.01,40.12,132718.0,39.3458,39.4046,39.1793,39.2871,132718.0
2020-11-30 11:05:00,40.11,40.38,40.11,40.32,148806.0,39.2773,39.5417,39.2773,39.4829,148806.0
2020-11-30 11:10:00,40.33,40.43,40.32,40.34,109443.0,39.4927,39.5906,39.4829,39.5025,109443.0
2020-11-30 11:15:00,40.33,40.39,40.21,40.28,136288.0,39.4927,39.5515,39.3752,39.4437,136288.0
2020-11-30 11:20:00,40.27,40.35,40.2,40.32,88723.0,39.4339,39.5123,39.3654,39.4829,88723.0
2020-11-30 11:25:00,40.32,40.34,40.24,40.26,77207.0,39.4829,39.5025,39.4046,39.4242,77207.0
2020-11-30 11:30:00,40.26,40.28,40.03,40.1,136561.0,39.4242,39.4437,39.1989,39.2675,136561.0
2020-11-30 11:35:00,40.11,40.18,40.07,40.09,109200.0,39.2773,39.3458,39.2381,39.2577,109200.0
2020-11-30 11:40:00,40.09,40.25,40.03,40.21,120854.0,39.2577,39.4144,39.1989,39.3752,120854.0
2020-11-30 11:45:00,40.22,40.38,40.21,40.34,157243.0,39.385,39.5417,39.3752,39.5025,157243.0
2020-11-30 11:50:00,40.34,40.38,40.31,40.35,64188.0,39.5025,39.5417,39.4731,39.5123,64188.0
2020-11-30 11:55:00,40.34,40.47,40.34,40.37,118756.0,39.5025,39.6298,39.5025,39.5319,118756.0
2020-11-30 12:00:00,40.37,40.4,40.31,40.37,74920.0,39.5319,39.5612,39.4731,39.5319,74920.0
2020-11-30 12:05:00,40.36,40.46,40.35,40.44,77218.0,39.5221,39.62,39.5123,39.6004,77218.0
2020-11-30 12:10:00,40.44,40.45,40.37,40.42,75244.0,39.6004,39.6102,39.5319,39.5808,75244.0
2020-11-30 12:15:00,40.42,40.45,40.35,40.36,72169.0,39.5808,39.6102,39.5123,39.5221,72169.0
2020-11-30 12:20:00,40.37,40.44,40.29,40.41,81247.0,39.5319,39.6004,39.4535,39.571,81247.0
2020-11-30 12:25:00,40.4,40.49,40.4,40.48,68127.0,39.5612,39.6494,39.5612,39.6396,68127.0
2020-11-30 12:30:00,40.48,40.58,40.45,40.51,106865.0,39.6396,39.7375,39.6102,39.669,106865.0
2020-11-30 12:35:00,40.5,40.54,40.45,40.5,65340.0,39.6592,39.6983,39.6102,39.6592,65340.0
2020-11-30 12:40:00,40.51,40.51,40.4,40.45,99025.0,39.669,39.669,39.5612,39.6102,99025.0
2020-11-30 12:45:00,40.46,40.52,40.42,40.52,66415.0,39.62,39.6788,39.5808,39.6788,66415.0
2020-11-30 12:50:00,40.52,40.55,40.48,40.54,45841.0,39.6788,39.7081,39.6396,39.6983,45841.0
2020-11-30 12:55:00,40.54,40.66,40.52,40.62,98669.0,39.6983,39.8159,39.6788,39.7767,98669.0
2020-11-30 13:00:00,40.61,40.64,40.56,40.62,78375.0,39.7669,39.7963,39.7179,39.7767,78375.0
2020-11-30 13:05:00,40.62,40.69,40.59,40.64,83352.0,39.7767,39.8452,39.7473,39.7963,83352.0
2020-11-30 13:10:00,40.64,40.67,40.59,40.61,137873.0,39.7963,39.8256,39.7473,39.7669,137873.0
2020-11-30 13:15:00,40.61,40.67,40.59,40.66,75525.0,39.7669,39.8256,39.7473,39.8159,75525.0
2020-11-30 13:20:00,40.65,40.66,40.59,40.63,78139.0,39.8061,39.8159,39.7473,39.7865,78139.0
2020-11-30 13:25:00,40.62,40.73,40.61,40.73,68783.0,39.7767,39.8844,39.7669,39.8844,68783.0
2020-11-30 13:30:00,40.72,40.73,40.65,40.68,119906.0,39.8746,39.8844,39.8061,39.8354,119906.0
2020-11-30 13:35:00,40.69,40.75,40.68,40.75,77119.0,39.8452,39.904,39.8354,39.904,77119.0
2020-11-30 13:40:00,40.75,40.84,40.74,40.84,93106.0,39.904,39.9921,39.8942,39.9921,93106.0
2020-11-30 13:45:00,40.84,41.05,40.79,40.94,501020.0,39.9921,40.1978,39.9432,40.09,501020.0
2020-11-30 13:50:00,40.95,41.01,40.92,40.94,118678.0,40.0998,40.1586,40.0705,40.09,118678.0
2020-11-30 13:55:00,40.94,40.98,40.85,40.86,127780.0,40.09,40.1292,40.0019,40.0117,127780.0
2020-11-30 14:00:00,40.85,40.85,40.69,40.71,166721.0,40.0019,40.0019,39.8452,39.8648,166721.0
2020-11-30 14:05:00,40.72,40.8,40.69,40.76,102924.0,39.8746,39.9529,39.8452,39.9138,102924.0
2020-11-30 14:10:00,40.75,40.83,40.71,40.78,108970.0,39.904,39.9823,39.8648,39.9334,108970.0
2020-11-30 14:15:00,40.78,40.83,40.73,40.76,100021.0,39.9334,39.9823,39.8844,39.9138,100021.0
2020-11-30 14:20:00,40.75,40.75,40.68,40.71,93140.0,39.904,39.904,39.8354,39.8648,93140.0
2020-11-30 14:25:00,40.71,40.72,40.64,40.67,105912.0,39.8648,39.8746,39.7963,39.8256,105912.0
2020-11-30 14:30:00,40.66,40.73,40.57,40.59,109432.0,39.8159,39.8844,39.7277,39.7473,109432.0
2020-11-30 14:35:00,40.59,40.62,40.56,40.58,113554.0,39.7473,39.7767,39.7179,39.7375,113554.0
2020-11-30 14:40:00,40.58,40.58,40.48,40.48,76937.0,39.7375,39.7375,39.6396,39.6396,76937.0
2020-11-30 14:45:00,40.47,40.57,40.44,40.48,197946.0,39.6298,39.7277,39.6004,39.6396,197946.0
2020-11-30 14:50:00,40.47,40.54,40.44,40.45,91220.0,39.6298,39.6983,39.6004,39.6102,91220.0
2020-11-30 14:55:00,40.45,40.67,40.44,40.65,119578.0,39.6102,39.8256,39.6004,39.8061,119578.0
2020-11-30 15:00:00,40.65,40.71,40.57,40.59,106217.0,39.8061,39.8648,39.7277,39.7473,106217.0
2020-11-30 15:05:00,40.6,40.7,40.59,40.62,77334.0,39.7571,39.855,39.7473,39.7767,77334.0
2020-11-30 15:10:00,40.62,40.62,40.5,40.55,118668.0,39.7767,39.7767,39.6592,39.7081,118668.0
2020-11-30 15:15:00,40.55,40.74,40.54,40.73,94530.0,39.7081,39.8942,39.6983,39.8844,94530.0
2020-11-30 15:20:00,40.73,40.74,40.68,40.71,72068.0,39.8844,39.8942,39.8354,39.8648,72068.0
2020-11-30 15:25:00,40.71,40.71,40.48,40.5,88444.0,39.8648,39.8648,39.6396,39.6592,88444.0
2020-11-30 15:30:00,40.5,40.53,40.43,40.43,110973.0,39.6592,39.6886,39.5906,39.5906,110973.0
2020-11-30 15:35:00,40.44,40.48,40.32,40.32,143843.0,39.6004,39.6396,39.4829,39.4829,143843.0
2020-11-30 15:40:00,40.32,40.37,40.28,40.32,152890.0,39.4829,39.5319,39.4437,39.4829,152890.0
2020-11-30 15:45:00,40.32,40.43,40.3,40.31,153899.0,39.4829,39.5906,39.4633,39.4731,153899.0
2020-11-30 15:50:00,40.31,40.41,40.28,40.32,244068.0,39.4731,39.571,39.4437,39.4829,244068.0
2020-11-30 15:55:00,40.32,40.32,40.15,40.25,671778.0,39.4829,39.4829,39.3164,39.4144,671778.0
2020-12-01 09:30:00,40.79,41.01,40.61,40.66,677947.0,39.9432,40.1586,39.7669,39.8159,677947.0
2020-12-01 09:35:00,40.68,40.93,39.92,40.9,687307.0,39.8354,40.0802,39.0912,40.0509,687307.0
2020-12-01 09:40:00,40.89,41.0,40.77,40.98,259954.0,40.0411,40.1488,39.9236,40.1292,259954.0
2020-12-01 09:45:00,40.98,41.06,40.86,40.96,217949.0,40.1292,40.2075,40.0117,40.1096,217949.0
2020-12-01 09:50:00,40.94,40.96,40.7,40.71,199664.0,40.09,40.1096,39.855,39.8648,199664.0
2020-12-01 09:55:00,40.73,40.92,40.71,40.88,139486.0,39.8844,40.0705,39.8648,40.0313,139486.0
2020-12-01 10:00:00,40.88,40.89,40.73,40.88,110228.0,40.0313,40.0411,39.8844,40.0313,110228.0
2020-12-01 10:05:00,40.87,40.88,40.66,40.72,140172.0,40.0215,40.0313,39.8159,39.8746,140172.0
2020-12-01 10:10:00,40.72,40.88,40.69,40.88,172871.0,39.8746,40.0313,39.8452,40.0313,172871.0
2020-12-01 10:15:00,40.88,40.94,40.77,40.84,142157.0,40.0313,40.09,39.9236,39.9921,142157.0
2020-12-01 10:20:00,40.84,40.84,40.74,40.83,113342.0,39.9921,39.9921,39.8942,39.9823,113342.0
2020-12-01 10:25:00,40.83,40.87,40.69,40.74,115837.0,39.9823,40.0215,39.8452,39.8942,115837.0
2020-12-01 10:30:00,40.75,40.88,40.69,40.73,144423.0,39.904,40.0313,39.8452,39.8844,144423.0
2020-12-01 10:35:00,40.73,40.73,40.53,40.69,137074.0,39.8844,39.8844,39.6886,39.8452,137074.0
2020-12-01 10:40:00,40.69,40.9,40.61,40.72,301685.0,39.8452,40.0509,39.7669,39.8746,301685.0
2020-12-01 10:45:00,40.73,40.9,40.7,40.87,232009.0,39.8844,40.0509,39.855,40.0215,232009.0
2020-12-01 10:50:00,40.88,40.98,40.79,40.91,278991.0,40.0313,40.1292,39.9432,40.0607,278991.0
2020-12-01 10:55:00,40.91,40.94,40.72,40.73,180590.0,40.0607,40.09,39.8746,39.8844,180590.0
2020-12-01 11:00:00,40.74,40.91,40.74,40.9,307123.0,39.8942,40.0607,39.8942,40.0509,307123.0
2020-12-01 11:05:00,40.9,40.91,40.75,40.81,196631.0,40.0509,40.0607,39.904,39.9627,196631.0
2020-12-01 11:10:00,40.81,40.82,40.72,40.78,85501.0,39.9627,39.9725,39.8746,39.9334,85501.0
2020-12-01 11:15:00,40.78,40.84,40.74,40.8,105439.0,39.9334,39.9921,39.8942,39.9529,105439.0
2020-12-01 11:20:00,40.8,40.81,40.73,40.73,93789.0,39.9529,39.9627,39.8844,39.8844,93789.0
2020-12-01 11:25:00,40.73,40.89,40.71,40.84,162881.0,39.8844,40.0411,39.8648,39.9921,162881.0
2020-12-01 11:30:00,40.84,40.85,40.69,40.77,136124.0,39.9921,40.0019,39.8452,39.9236,136124.0
2020-12-01 11:35:00,40.76,40.8,40.67,40.7,105564.0,39.9138,39.9529,39.8256,39.855,105564.0
2020-12-01 11:40:00,40.7,40.81,40.7,40.74,102763.0,39.855,39.9627,39.855,39.8942,102763.0
2020-12-01 11:45:00,40.75,40.77,40.7,40.71,101420.0,39.904,39.9236,39.855,39.8648,101420.0
2020-12-01 11:50:00,40.7,40.73,40.65,40.69,91786.0,39.855,39.8844,39.8061,39.8452,91786.0
2020-12-01 11:55:00,40.69,40.73,40.65,40.69,62634.0,39.8452,39.8844,39.8061,39.8452,62634.0
2020-12-01 12:00:00,40.68,40.79,40.67,40.76,90415.0,39.8354,39.9432,39.8256,39.9138,90415.0
2020-12-01 12:05:00,40.76,40.79,40.75,40.76,56605.0,39.9138,39.9432,39.904,39.9138,56605.0
2020-12-01 12:10:00,40.75,40.77,40.71,40.73,54589.0,39.904,39.9236,39.8648,39.8844,54589.0
2020-12-01 12:15:00,40.73,40.77,40.71,40.75,47425.0,39.8844,39.9236,39.8648,39.904,47425.0
2020-12-01 12:20:00,40.75,40.78,40.72,40.77,67198.0,39.904,39.9334,39.8746,39.9236,67198.0
2020-12-01 12:25:00,40.78,40.84,40.74,40.84,80516.0,39.9334,39.9921,39.8942,39.9921,80516.0
2020-12-01 12:30:00,40.84,40.85,40.74,40.76,85346.0,39.9921,40.0019,39.8942,39.9138,85346.0
2020-12-01 12:35:00,40.77,40.79,40.73,40.77,47229.0,39.9236,39.9432,39.8844,39.9236,47229.0
2020-12-01 12:40:00,40.77,40.83,40.75,40.82,73340.0,39.9236,39.9823,39.904,39.9725,73340.0
2020-12-01 12:45:00,40.83,40.87,40.79,40.83,94367.0,39.9823,40.0215,39.9432,39.9823,94367.0
2020-12-01 12:50:00,40.83,40.87,40.81,40.87,60167.0,39.9823,40.0215,39.9627,40.0215,60167.0
2020-12-01 12:55:00,40.86,40.9,40.83,40.88,64880.0,40.0117,40.0509,39.9823,40.0313,64880.0
2020-12-01 13:00:00,40.87,40.89,40.82,40.83,62216.0,40.0215,40.0411,39.9725,39.9823,62216.0
2020-12-01 13:05:00,40.83,40.85,40.79,40.81,56033.0,39.9823,40.0019,39.9432,39.9627,56033.0
2020-12-01 13:10:00,40.81,40.83,40.69,40.74,108958.0,39.9627,39.9823,39.8452,39.8942,108958.0
2020-12-01 13:15:00,40.74,40.76,40.69,40.73,63276.0,39.8942,39.9138,39.8452,39.8844,63276.0
2020-12-01 13:20:00,40.73,40.77,40.72,40.73,50979.0,39.8844,39.9236,39.8746,39.8844,50979.0
2020-12-01 13:25:00,40.73,40.76,40.59,40.61,146106.0,39.8844,39.9138,39.7473,39.7669,146106.0
2020-12-01 13:30:00,40.61,40.61,40.46,40.51,195355.0,39.7669,39.7669,39.62,39.669,195355.0
2020-12-01 13:35:00,40.52,40.62,40.52,40.59,68219.0,39.6788,39.7767,39.6788,39.7473,68219.0
2020-12-01 13:40:00,40.6,40.61,40.54,40.59,52831.0,39.7571,39.7669,39.6983,39.7473,52831.0
2020-12-01 13:45:00,40.59,40.61,40.55,40.57,53549.0,39.7473,39.7669,39.7081,39.7277,53549.0
2020-12-01 13:50:00,40.56,40.57,40.47,40.5,81108.0,39.7179,39.7277,39.6298,39.6592,81108.0
2020-12-01 13:55:00,40.5,40.56,40.5,40.52,59878.0,39.6592,39.7179,39.6592,39.6788,59878.0
2020-12-01 14:00:00,40.52,40.65,40.5,40.63,55391.0,39.6788,39.8061,39.6592,39.7865,55391.0
2020-12-01 14:05:00,40.64,40.66,40.58,40.59,64371.0,39.7963,39.8159,39.7375,39.7473,64371.0
2020-12-01 14:10:00,40.59,40.62,40.52,40.55,60529.0,39.7473,39.7767,39.6788,39.7081,60529.0
2020-12-01 14:15:00,40.54,40.62,40.54,40.58,68237.0,39.6983,39.7767,39.6983,39.7375,68237.0
2020-12-01 14:20:00,40.58,40.59,40.53,40.57,69477.0,39.7375,39.7473,39.6886,39.7277,69477.0
2020-12-01 14:25:00,40.57,40.69,40.56,40.69,65463.0,39.7277,39.8452,39.7179,39.8452,65463.0
2020-12-01 14:30:00,40.69,40.7,40.62,40.64,53644.0,39.8452,39.855,39.7767,39.7963,53644.0
2020-12-01 14:35:00,40.63,40.67,40.62,40.65,46653.0,39.7865,39.8256,39.7767,39.8061,46653.0
2020-12-01 14:40:00,40.65,40.7,40.6,40.66,83961.0,39.8061,39.855,39.7571,39.8159,83961.0
2020-12-01 14:45:00,40.66,40.67,40.58,40.59,56151.0,39.8159,39.8256,39.7375,39.7473,56151.0
2020-12-01 14:50:00,40.59,40.62,40.54,40.55,79900.0,39.7473,39.7767,39.6983,39.7081,79900.0
2020-12-01 14:55:00,40.55,40.56,40.39,40.41,115929.0,39.7081,39.7179,39.5515,39.571,115929.0
2020-12-01 15:00:00,40.41,40.42,40.25,40.26,177744.0,39.571,39.5808,39.4144,39.4242,177744.0
2020-12-01 15:05:00,40.25,40.26,40.15,40.23,145612.0,39.4144,39.4242,39.3164,39.3948,145612.0
2020-12-01 15:10:00,40.23,40.26,40.19,40.25,109787.0,39.3948,39.4242,39.3556,39.4144,109787.0
2020-12-01 15:15:00,40.25,40.27,40.2,40.23,102674.0,39.4144,39.4339,39.3654,39.3948,102674.0
2020-12-01 15:20:00,40.23,40.35,40.21,40.33,121832.0,39.3948,39.5123,39.3752,39.4927,121832.0
2020-12-01 15:25:00,40.33,40.37,40.3,40.32,85840.0,39.4927,39.5319,39.4633,39.4829,85840.0
2020-12-01 15:30:00,40.33,40.35,40.26,40.29,101272.0,39.4927,39.5123,39.4242,39.4535,101272.0
2020-12-01 15:35:00,40.28,40.3,40.21,40.24,107738.0,39.4437,39.4633,39.3752,39.4046,107738.0
2020-12-01 15:40:00,40.23,40.24,40.1,40.11,182767.0,39.3948,39.4046,39.2675,39.2773,182767.0
2020-12-01 15:45:00,40.12,40.14,40.05,40.14,183161.0,39.2871,39.3066,39.2185,39.3066,183161.0
2020-12-01 15:50:00,40.14,40.2,40.09,40.16,225140.0,39.3066,39.3654,39.2577,39.3262,225140.0
2020-12-01 15:55:00,40.16,40.16,39.95,39.96,658469.0,39.3262,39.3262,39.1206,39.1304,658469.0
2020-12-02 09:30:00,39.81,39.85,39.06,39.08,839044.0,38.9835,39.0227,38.2491,38.2687,839044.0
2020-12-02 09:35:00,39.07,39.65,39.05,39.58,422250.0,38.2589,38.8268,38.2393,38.7583,422250.0
2020-12-02 09:40:00,39.58,39.88,39.55,39.8,224700.0,38.7583,39.052,38.7289,38.9737,224700.0
2020-12-02 09:45:00,39.8,40.11,39.72,40.02,284400.0,38.9737,39.2773,38.8954,39.1891,284400.0
2020-12-02 09:50:00,40.01,40.09,39.84,39.97,176141.0,39.1793,39.2577,39.0129,39.1402,176141.0
2020-12-02 09:55:00,39.96,40.14,39.94,40.09,164528.0,39.1304,39.3066,39.1108,39.2577,164528.0
2020-12-02 10:00:00,40.1,40.26,40.02,40.26,155571.0,39.2675,39.4242,39.1891,39.4242,155571.0
2020-12-02 10:05:00,40.26,40.27,39.98,40.02,193874.0,39.4242,39.4339,39.15,39.1891,193874.0
2020-12-02 10:10:00,40.01,40.05,39.88,39.89,136514.0,39.1793,39.2185,39.052,39.0618,136514.0
2020-12-02 10:15:00,39.89,40.12,39.88,40.05,150175.0,39.0618,39.2871,39.052,39.2185,150175.0
2020-12-02 10:20:00,40.04,40.18,40.01,40.13,146258.0,39.2087,39.3458,39.1793,39.2969,146258.0
2020-12-02 10:25:00,40.12,40.36,40.09,40.34,161783.0,39.2871,39.5221,39.2577,39.5025,161783.0
2020-12-02 10:30:00,40.34,40.38,40.26,40.3,119549.0,39.5025,39.5417,39.4242,39.4633,119549.0
2020-12-02 10:35:00,40.29,40.51,40.28,40.5,157282.0,39.4535,39.669,39.4437,39.6592,157282.0
2020-12-02 10:40:00,40.51,40.63,40.44,40.6,221323.0,39.669,39.7865,39.6004,39.7571,221323.0
2020-12-02 10:45:00,40.61,40.64,40.52,40.56,164900.0,39.7669,39.7963,39.6788,39.7179,164900.0
2020-12-02 10:50:00,40.55,40.64,40.53,40.62,110121.0,39.7081,39.7963,39.6886,39.7767,110121.0
2020-12-02 10:55:00,40.62,40.74,40.62,40.73,183296.0,39.7767,39.8942,39.7767,39.8844,183296.0
2020-12-02 11:00:00,40.73,40.86,40.68,40.85,141796.0,39.8844,40.0117,39.8354,40.0019,141796.0
2020-12-02 11:05:00,40.85,40.92,40.77,40.84,193429.0,40.0019,40.0705,39.9236,39.9921,193429.0
2020-12-02 11:10:00,40.84,41.0,40.8,40.99,290533.0,39.9921,40.1488,39.9529,40.139,290533.0
2020-12-02 11:15:00,41.0,41.04,40.92,40.97,171194.0,40.1488,40.188,40.0705,40.1194,171194.0
2020-12-02 11:20:00,40.96,40.98,40.83,40.83,142648.0,40.1096,40.1292,39.9823,39.9823,142648.0
2020-12-02 11:25:00,40.83,40.97,40.82,40.93,117507.0,39.9823,40.1194,39.9725,40.0802,117507.0
2020-12-02 11:30:00,40.93,40.99,40.85,40.85,115034.0,40.0802,40.139,40.0019,40.0019,115034.0
2020-12-02 11:35:00,40.85,40.96,40.83,40.94,149703.0,40.0019,40.1096,39.9823,40.09,149703.0
2020-12-02 11:40:00,40.95,40.96,40.86,40.86,107486.0,40.0998,40.1096,40.0117,40.0117,107486.0
2020-12-02 11:45:00,40.87,40.91,40.85,40.88,79334.0,40.0215,40.0607,40.0019,40.0313,79334.0
2020-12-02 11:50:00,40.87,41.05,40.86,41.04,123149.0,40.0215,40.1978,40.0117,40.188,123149.0
2020-12-02 11:55:00,41.04,41.1,41.01,41.02,196638.0,40.188,40.2467,40.1586,40.1684,196638.0
2020-12-02 12:00:00,41.02,41.04,40.87,40.89,138583.0,40.1684,40.188,40.0215,40.0411,138583.0
2020-12-02 12:05:00,40.88,40.9,40.81,40.87,85026.0,40.0313,40.0509,39.9627,40.0215,85026.0
2020-12-02 12:10:00,40.87,40.89,40.74,40.78,97068.0,40.0215,40.0411,39.8942,39.9334,97068.0
2020-12-02 12:15:00,40.78,40.88,40.77,40.82,91388.0,39.9334,40.0313,39.9236,39.9725,91388.0
2020-12-02 12:20:00,40.83,40.95,40.81,40.91,100163.0,39.9823,40.0998,39.9627,40.0607,100163.0
2020-12-02 12:25:00,40.91,40.94,40.89,40.9,68430.0,40.0607,40.09,40.0411,40.0509,68430.0
2020-12-02 12:30:00,40.9,40.9,40.83,40.88,94118.0,40.0509,40.0509,39.9823,40.0313,94118.0
2020-12-02 12:35:00,40.87,40.9,40.83,40.86,45255.0,40.0215,40.0509,39.9823,40.0117,45255.0
2020-12-02 12:40:00,40.86,40.93,40.84,40.89,44367.0,40.0117,40.0802,39.9921,40.0411,44367.0
2020-12-02 12:45:00,40.88,40.88,40.82,40.83,67312.0,40.0313,40.0313,39.9725,39.9823,67312.0
2020-12-02 12:50:00,40.83,40.88,40.81,40.87,72389.0,39.9823,40.0313,39.9627,40.0215,72389.0
2020-12-02 12:55:00,40.88,40.88,40.78,40.81,57607.0,40.0313,40.0313,39.9334,39.9627,57607.0
2020-12-02 13:00:00,40.8,40.84,40.75,40.83,52148.0,39.9529,39.9921,39.904,39.9823,52148.0
2020-12-02 13:05:00,40.83,40.89,40.81,40.88,44691.0,39.9823,40.0411,39.9627,40.0313,44691.0
2020-12-02 13:10:00,40.87,40.91,40.83,40.84,47933.0,40.0215,40.0607,39.9823,39.9921,47933.0
2020-12-02 13:15:00,40.84,40.88,40.82,40.88,64141.0,39.9921,40.0313,39.9725,40.0313,64141.0
2020-12-02 13:20:00,40.87,40.9,40.84,40.89,57688.0,40.0215,40.0509,39.9921,40.0411,57688.0
2020-12-02 13:25:00,40.88,40.99,40.88,40.99,101522.0,40.0313,40.139,40.0313,40.139,101522.0
2020-12-02 13:30:00,40.99,40.99,40.92,40.93,81063.0,40.139,40.139,40.0705,40.0802,81063.0
2020-12-02 13:35:00,40.93,40.99,40.93,40.98,55040.0,40.0802,40.139,40.0802,40.1292,55040.0
2020-12-02 13:40:00,40.98,41.01,40.93,40.96,106744.0,40.1292,40.1586,40.0802,40.1096,106744.0
2020-12-02 13:45:00,40.95,40.95,40.89,40.91,96904.0,40.0998,40.0998,40.0411,40.0607,96904.0
2020-12-02 13:50:00,40.91,40.97,40.91,40.94,61383.0,40.0607,40.1194,40.0607,40.09,61383.0
2020-12-02 13:55:00,40.95,40.96,40.91,40.91,69095.0,40.0998,40.1096,40.0607,40.0607,69095.0
2020-12-02 14:00:00,40.91,40.92,40.84,40.87,112500.0,40.0607,40.0705,39.9921,40.0215,112500.0
2020-12-02 14:05:00,40.88,40.93,40.83,40.86,82782.0,40.0313,40.0802,39.9823,40.0117,82782.0
2020-12-02 14:10:00,40.86,40.9,40.84,40.86,80748.0,40.0117,40.0509,39.9921,40.0117,80748.0
2020-12-02 14:15:00,40.86,41.01,40.85,40.98,192478.0,40.0117,40.1586,40.0019,40.1292,192478.0
2020-12-02 14:20:00,40.98,41.01,40.92,40.97,99618.0,40.1292,40.1586,40.0705,40.1194,99618.0
2020-12-02 14:25:00,40.97,41.1,40.97,41.08,154617.0,40.1194,40.2467,40.1194,40.2271,154617.0
2020-12-02 14:30:00,41.07,41.19,41.05,41.15,80620.0,40.2173,40.3348,40.1978,40.2957,80620.0
2020-12-02 14:35:00,41.15,41.25,41.13,41.23,134451.0,40.2957,40.3936,40.2761,40.374,134451.0
2020-12-02 14:40:00,41.23,41.23,41.07,41.14,174353.0,40.374,40.374,40.2173,40.2859,174353.0
2020-12-02 14:45:00,41.13,41.18,41.1,41.14,47816.0,40.2761,40.3251,40.2467,40.2859,47816.0
2020-12-02 14:50:00,41.14,41.15,41.09,41.15,90020.0,40.2859,40.2957,40.2369,40.2957,90020.0
2020-12-02 14:55:00,41.15,41.2,41.12,41.13,59013.0,40.2957,40.3446,40.2663,40.2761,59013.0
2020-12-02 15:00:00,41.12,41.14,41.07,41.13,56391.0,40.2663,40.2859,40.2173,40.2761,56391.0
2020-12-02 15:05:00,41.13,41.15,41.07,41.09,55299.0,40.2761,40.2957,40.2173,40.2369,55299.0
2020-12-02 15:10:00,41.09,41.13,41.02,41.08,103141.0,40.2369,40.2761,40.1684,40.2271,103141.0
2020-12-02 15:15:00,41.09,41.17,41.09,41.15,72885.0,40.2369,40.3153,40.2369,40.2957,72885.0
2020-12-02 15:20:00,41.14,41.15,41.04,41.05,52351.0,40.2859,40.2957,40.188,40.1978,52351.0
2020-12-02 15:25:00,41.05,41.1,41.03,41.1,60950.0,40.1978,40.2467,40.1782,40.2467,60950.0
2020-12-02 15:30:00,41.09,41.2,41.07,41.2,117954.0,40.2369,40.3446,40.2173,40.3446,117954.0
2020-12-02 15:35:00,41.2,41.26,41.19,41.23,141533.0,40.3446,40.4034,40.3348,40.374,141533.0
2020-12-02 15:40:00,41.23,41.28,41.21,41.25,143187.0,40.374,40.423,40.3544,40.3936,143187.0
2020-12-02 15:45:00,41.25,41.28,41.21,41.21,94424.0,40.3936,40.423,40.3544,40.3544,94424.0
2020-12-02 15:50:00,41.21,41.21,41.07,41.14,263548.0,40.3544,40.3544,40.2173,40.2859,263548.0
2020-12-02 15:55:00,41.13,41.16,41.06,41.08,514834.0,40.2761,40.3055,40.2075,40.2271,514834.0
2020-12-03 09:30:00,41.68,41.99,41.67,41.86,587728.0,40.8147,41.1182,40.8049,40.9909,587728.0
2020-12-03 09:35:00,41.87,41.97,41.56,41.9,417580.0,41.0007,41.0987,40.6972,41.0301,417580.0
2020-12-03 09:40:00,41.89,41.95,41.68,41.88,285644.0,41.0203,41.0791,40.8147,41.0105,285644.0
2020-12-03 09:45:00,41.88,41.94,41.75,41.8,314511.0,41.0105,41.0693,40.8832,40.9322,314511.0
2020-12-03 09:50:00,41.78,41.9,41.69,41.88,232395.0,40.9126,41.0301,40.8245,41.0105,232395.0
2020-12-03 09:55:00,41.87,42.07,41.87,41.89,366999.0,41.0007,41.1966,41.0007,41.0203,366999.0
2020-12-03 10:00:00,41.89,42.08,41.78,42.05,231277.0,41.0203,41.2064,40.9126,41.177,231277.0
2020-12-03 10:05:00,42.05,42.15,41.95,42.04,263051.0,41.177,41.2749,41.0791,41.1672,263051.0
2020-12-03 10:10:00,42.03,42.38,42.01,42.33,447286.0,41.1574,41.5001,41.1378,41.4512,447286.0
2020-12-03 10:15:00,42.33,42.52,42.25,42.51,456337.0,41.4512,41.6372,41.3728,41.6274,456337.0
2020-12-03 10:20:00,42.51,42.73,42.5,42.58,372206.0,41.6274,41.8429,41.6177,41.696,372206.0
2020-12-03 10:25:00,42.59,42.63,42.38,42.44,384004.0,41.7058,41.745,41.5001,41.5589,384004.0
2020-12-03 10:30:00,42.44,42.77,42.43,42.76,323174.0,41.5589,41.882,41.5491,41.8723,323174.0
2020-12-03 10:35:00,42.76,42.87,42.72,42.8,309806.0,41.8723,41.98,41.8331,41.9114,309806.0
2020-12-03 10:40:00,42.8,42.81,42.51,42.66,386700.0,41.9114,41.9212,41.6274,41.7743,386700.0
2020-12-03 10:45:00,42.68,42.72,42.56,42.71,196706.0,41.7939,41.8331,41.6764,41.8233,196706.0
2020-12-03 10:50:00,42.72,42.79,42.65,42.73,208599.0,41.8331,41.9016,41.7645,41.8429,208599.0
2020-12-03 10:55:00,42.72,43.05,42.68,43.04,418258.0,41.8331,42.1562,41.7939,42.1464,418258.0
2020-12-03 11:00:00,43.04,43.11,42.96,42.97,288463.0,42.1464,42.215,42.0681,42.0779,288463.0
2020-12-03 11:05:00,42.98,43.08,42.8,42.82,349470.0,42.0877,42.1856,41.9114,41.931,349470.0
2020-12-03 11:10:00,42.82,42.82,42.57,42.65,401363.0,41.931,41.931,41.6862,41.7645,401363.0
2020-12-03 11:15:00,42.65,42.95,42.64,42.94,343981.0,41.7645,42.0583,41.7547,42.0485,343981.0
2020-12-03 11:20:00,42.93,43.13,42.87,43.13,402808.0,42.0387,42.2346,41.98,42.2346,402808.0
2020-12-03 11:25:00,43.13,43.29,43.06,43.15,372398.0,42.2346,42.3912,42.166,42.2542,372398.0
2020-12-03 11:30:00,43.16,43.16,43.03,43.08,188596.0,42.2639,42.2639,42.1366,42.1856,188596.0
2020-12-03 11:35:00,43.07,43.4,43.06,43.4,393390.0,42.1758,42.499,42.166,42.499,393390.0
2020-12-03 11:40:00,43.41,43.58,43.38,43.55,482261.0,42.5088,42.6752,42.4794,42.6459,482261.0
2020-12-03 11:45:00,43.55,43.66,43.52,43.65,324984.0,42.6459,42.7536,42.6165,42.7438,324984.0
2020-12-03 11:50:00,43.64,43.67,43.52,43.55,245213.0,42.734,42.7634,42.6165,42.6459,245213.0
2020-12-03 11:55:00,43.53,43.57,43.44,43.49,261424.0,42.6263,42.6654,42.5381,42.5871,261424.0
2020-12-03 12:00:00,43.48,43.5,43.24,43.38,316570.0,42.5773,42.5969,42.3423,42.4794,316570.0
2020-12-03 12:05:00,43.38,43.48,43.29,43.47,241560.0,42.4794,42.5773,42.3912,42.5675,241560.0
2020-12-03 12:10:00,43.47,43.6,43.46,43.59,199894.0,42.5675,42.6948,42.5577,42.685,199894.0
2020-12-03 12:15:00,43.6,43.65,43.52,43.55,179993.0,42.6948,42.7438,42.6165,42.6459,179993.0
2020-12-03 12:20:00,43.55,43.62,43.46,43.53,182511.0,42.6459,42.7144,42.5577,42.6263,182511.0
2020-12-03 12:25:00,43.52,43.54,43.45,43.45,100716.0,42.6165,42.6361,42.5479,42.5479,100716.0
2020-12-03 12:30:00,43.45,43.46,43.28,43.38,215748.0,42.5479,42.5577,42.3815,42.4794,215748.0
2020-12-03 12:35:00,43.38,43.41,43.23,43.23,163571.0,42.4794,42.5088,42.3325,42.3325,163571.0
2020-12-03 12:40:00,43.23,43.38,43.2,43.36,151774.0,42.3325,42.4794,42.3031,42.4598,151774.0
2020-12-03 12:45:00,43.36,43.44,43.29,43.43,190926.0,42.4598,42.5381,42.3912,42.5283,190926.0
2020-12-03 12:50:00,43.44,43.48,43.39,43.47,189360.0,42.5381,42.5773,42.4892,42.5675,189360.0
2020-12-03 12:55:00,43.46,43.58,43.43,43.57,251318.0,42.5577,42.6752,42.5283,42.6654,251318.0
2020-12-03 13:00:00,43.57,43.64,43.49,43.62,230218.0,42.6654,42.734,42.5871,42.7144,230218.0
2020-12-03 13:05:00,43.62,43.64,43.47,43.52,219722.0,42.7144,42.734,42.5675,42.6165,219722.0
2020-12-03 13:10:00,43.52,43.7,43.5,43.69,262292.0,42.6165,42.7927,42.5969,42.7829,262292.0
2020-12-03 13:15:00,43.69,43.76,43.55,43.63,302331.0,42.7829,42.8515,42.6459,42.7242,302331.0
2020-12-03 13:20:00,43.65,43.65,43.56,43.64,190617.0,42.7438,42.7438,42.6556,42.734,190617.0
2020-12-03 13:25:00,43.66,43.75,43.59,43.69,195235.0,42.7536,42.8417,42.685,42.7829,195235.0
2020-12-03 13:30:00,43.69,43.75,43.66,43.7,176038.0,42.7829,42.8417,42.7536,42.7927,176038.0
2020-12-03 13:35:00,43.69,43.69,43.37,43.4,265086.0,42.7829,42.7829,42.4696,42.499,265086.0
2020-12-03 13:40:00,43.4,43.42,43.18,43.31,320031.0,42.499,42.5186,42.2835,42.4108,320031.0
2020-12-03 13:45:00,43.3,43.35,43.26,43.32,170376.0,42.401,42.45,42.3619,42.4206,170376.0
2020-12-03 13:50:00,43.31,43.4,43.24,43.26,189882.0,42.4108,42.499,42.3423,42.3619,189882.0
2020-12-03 13:55:00,43.26,43.3,43.06,43.08,270258.0,42.3619,42.401,42.166,42.1856,270258.0
2020-12-03 14:00:00,43.08,43.23,43.07,43.16,142058.0,42.1856,42.3325,42.1758,42.2639,142058.0
2020-12-03 14:05:00,43.16,43.33,43.15,43.24,119487.0,42.2639,42.4304,42.2542,42.3423,119487.0
2020-12-03 14:10:00,43.23,43.35,43.23,43.3,113229.0,42.3325,42.45,42.3325,42.401,113229.0
2020-12-03 14:15:00,43.31,43.31,43.18,43.22,170699.0,42.4108,42.4108,42.2835,42.3227,170699.0
2020-12-03 14:20:00,43.22,43.26,43.15,43.18,148554.0,42.3227,42.3619,42.2542,42.2835,148554.0
2020-12-03 14:25:00,43.18,43.21,43.01,43.19,170115.0,42.2835,42.3129,42.1171,42.2933,170115.0
2020-12-03 14:30:00,43.19,43.22,43.08,43.09,115908.0,42.2933,42.3227,42.1856,42.1954,115908.0
2020-12-03 14:35:00,43.1,43.13,42.96,43.06,223581.0,42.2052,42.2346,42.0681,42.166,223581.0
2020-12-03 14:40:00,43.07,43.26,43.05,43.24,170908.0,42.1758,42.3619,42.1562,42.3423,170908.0
2020-12-03 14:45:00,43.23,43.27,43.19,43.23,125385.0,42.3325,42.3717,42.2933,42.3325,125385.0
2020-12-03 14:50:00,43.23,43.26,43.18,43.22,120285.0,42.3325,42.3619,42.2835,42.3227,120285.0
2020-12-03 14:55:00,43.23,43.23,43.15,43.23,132600.0,42.3325,42.3325,42.2542,42.3325,132600.0
2020-12-03 15:00:00,43.23,43.27,43.19,43.26,181055.0,42.3325,42.3717,42.2933,42.3619,181055.0
2020-12-03 15:05:00,43.26,43.34,43.18,43.2,228939.0,42.3619,42.4402,42.2835,42.3031,228939.0
2020-12-03 15:10:00,43.2,43.33,43.16,43.3,158511.0,42.3031,42.4304,42.2639,42.401,158511.0
2020-12-03 15:15:00,43.3,43.42,43.3,43.41,161073.0,42.401,42.5186,42.401,42.5088,161073.0
2020-12-03 15:20:00,43.4,43.45,43.37,43.43,191248.0,42.499,42.5479,42.4696,42.5283,191248.0
2020-12-03 15:25:00,43.43,43.45,43.37,43.45,166990.0,42.5283,42.5479,42.4696,42.5479,166990.0
2020-12-03 15:30:00,43.45,43.48,43.31,43.4,292637.0,42.5479,42.5773,42.4108,42.499,292637.0
2020-12-03 15:35:00,43.4,43.4,43.18,43.18,269794.0,42.499,42.499,42.2835,42.2835,269794.0
2020-12-03 15:40:00,43.18,43.18,42.58,42.6,687463.0,42.2835,42.2835,41.696,41.7156,687463.0
2020-12-03 15:45:00,42.6,42.98,42.55,42.98,481128.0,41.7156,42.0877,41.6666,42.0877,481128.0
2020-12-03 15:50:00,42.98,42.98,42.78,42.89,368777.0,42.0877,42.0877,41.8918,41.9996,368777.0
2020-12-03 15:55:00,42.89,43.02,42.82,42.96,976492.0,41.9996,42.1269,41.931,42.0681,976492.0
2020-12-04 09:30:00,43.2,43.44,43.0,43.29,1207266.0,42.3031,42.5381,42.1073,42.3912,1207266.0
2020-12-04 09:35:00,43.29,43.49,43.04,43.04,882025.0,42.3912,42.5871,42.1464,42.1464,882025.0
2020-12-04 09:40:00,43.05,43.33,42.97,43.14,737683.0,42.1562,42.4304,42.0779,42.2444,737683.0
2020-12-04 09:45:00,43.14,43.19,42.81,42.9,676438.0,42.2444,42.2933,41.9212,42.0093,676438.0
2020-12-04 09:50:00,42.91,43.12,42.89,43.12,304387.0,42.0191,42.2248,41.9996,42.2248,304387.0
2020-12-04 09:55:00,43.13,43.16,43.01,43.1,232476.0,42.2346,42.2639,42.1171,42.2052,232476.0
2020-12-04 10:00:00,43.09,43.09,42.53,42.56,483963.0,42.1954,42.1954,41.647,41.6764,483963.0
2020-12-04 10:05:00,42.55,42.87,42.52,42.81,353521.0,41.6666,41.98,41.6372,41.9212,353521.0
2020-12-04 10:10:00,42.8,42.8,42.41,42.61,438543.0,41.9114,41.9114,41.5295,41.7254,438543.0
2020-12-04 10:15:00,42.6,42.63,42.26,42.3,385540.0,41.7156,41.745,41.3826,41.4218,385540.0
2020-12-04 10:20:00,42.3,42.53,42.23,42.52,375981.0,41.4218,41.647,41.3533,41.6372,375981.0
2020-12-04 10:25:00,42.52,42.61,42.4,42.55,310526.0,41.6372,41.7254,41.5197,41.6666,310526.0
2020-12-04 10:30:00,42.54,42.69,42.44,42.68,328330.0,41.6568,41.8037,41.5589,41.7939,328330.0
2020-12-04 10:35:00,42.68,42.75,42.56,42.59,299870.0,41.7939,41.8625,41.6764,41.7058,299870.0
2020-12-04 10:40:00,42.59,42.66,42.43,42.44,309608.0,41.7058,41.7743,41.5491,41.5589,309608.0
2020-12-04 10:45:00,42.43,42.49,42.32,42.48,305086.0,41.5491,41.6079,41.4414,41.5981,305086.0
2020-12-04 10:50:00,42.48,42.53,42.42,42.47,255610.0,41.5981,41.647,41.5393,41.5883,255610.0
2020-12-04 10:55:00,42.46,42.52,42.4,42.46,219520.0,41.5785,41.6372,41.5197,41.5785,219520.0
2020-12-04 11:00:00,42.44,42.49,42.35,42.37,195005.0,41.5589,41.6079,41.4708,41.4903,195005.0
2020-12-04 11:05:00,42.38,42.55,42.32,42.54,157487.0,41.5001,41.6666,41.4414,41.6568,157487.0
2020-12-04 11:10:00,42.53,42.55,42.39,42.42,135795.0,41.647,41.6666,41.5099,41.5393,135795.0
2020-12-04 11:15:00,42.42,42.49,42.41,42.42,106326.0,41.5393,41.6079,41.5295,41.5393,106326.0
2020-12-04 11:20:00,42.44,42.56,42.34,42.54,183729.0,41.5589,41.6764,41.461,41.6568,183729.0
2020-12-04 11:25:00,42.54,42.57,42.43,42.45,159363.0,41.6568,41.6862,41.5491,41.5687,159363.0
2020-12-04 11:30:00,42.45,42.45,42.27,42.29,194179.0,41.5687,41.5687,41.3924,41.412,194179.0
2020-12-04 11:35:00,42.29,42.3,42.14,42.21,243507.0,41.412,41.4218,41.2651,41.3337,243507.0
2020-12-04 11:40:00,42.21,42.24,42.14,42.22,136288.0,41.3337,41.363,41.2651,41.3435,136288.0
2020-12-04 11:45:00,42.22,42.28,42.17,42.27,164415.0,41.3435,41.4022,41.2945,41.3924,164415.0
2020-12-04 11:50:00,42.27,42.32,42.23,42.3,128842.0,41.3924,41.4414,41.3533,41.4218,128842.0
2020-12-04 11:55:00,42.31,42.37,42.28,42.32,156120.0,41.4316,41.4903,41.4022,41.4414,156120.0
2020-12-04 12:00:00,42.31,42.49,42.31,42.49,155544.0,41.4316,41.6079,41.4316,41.6079,155544.0
2020-12-04 12:05:00,42.48,42.5,42.32,42.33,109844.0,41.5981,41.6177,41.4414,41.4512,109844.0
2020-12-04 12:10:00,42.33,42.4,42.28,42.3,102098.0,41.4512,41.5197,41.4022,41.4218,102098.0
2020-12-04 12:15:00,42.28,42.32,42.25,42.31,76931.0,41.4022,41.4414,41.3728,41.4316,76931.0
2020-12-04 12:20:00,42.31,42.34,42.25,42.33,70238.0,41.4316,41.461,41.3728,41.4512,70238.0
2020-12-04 12:25:00,42.33,42.4,42.3,42.37,91050.0,41.4512,41.5197,41.4218,41.4903,91050.0
2020-12-04 12:30:00,42.37,42.4,42.32,42.35,81702.0,41.4903,41.5197,41.4414,41.4708,81702.0
2020-12-04 12:35:00,42.35,42.38,42.29,42.31,104845.0,41.4708,41.5001,41.412,41.4316,104845.0
2020-12-04 12:40:00,42.31,42.42,42.3,42.32,111897.0,41.4316,41.5393,41.4218,41.4414,111897.0
2020-12-04 12:45:00,42.32,42.38,42.31,42.36,77005.0,41.4414,41.5001,41.4316,41.4806,77005.0
2020-12-04 12:50:00,42.36,42.37,42.27,42.31,112455.0,41.4806,41.4903,41.3924,41.4316,112455.0
2020-12-04 12:55:00,42.31,42.37,42.28,42.33,67842.0,41.4316,41.4903,41.4022,41.4512,67842.0
2020-12-04 13:00:00,42.33,42.38,42.31,42.34,81861.0,41.4512,41.5001,41.4316,41.461,81861.0
2020-12-04 13:05:00,42.35,42.35,42.29,42.33,67973.0,41.4708,41.4708,41.412,41.4512,67973.0
2020-12-04 13:10:00,42.33,42.33,42.25,42.27,87731.0,41.4512,41.4512,41.3728,41.3924,87731.0
2020-12-04 13:15:00,42.26,42.28,42.19,42.21,124916.0,41.3826,41.4022,41.3141,41.3337,124916.0
2020-12-04 13:20:00,42.21,42.22,42.08,42.1,159486.0,41.3337,41.3435,41.2064,41.226,159486.0
2020-12-04 13:25:00,42.09,42.21,42.07,42.2,117159.0,41.2162,41.3337,41.1966,41.3239,117159.0
2020-12-04 13:30:00,42.21,42.23,42.15,42.18,109301.0,41.3337,41.3533,41.2749,41.3043,109301.0
2020-12-04 13:35:00,42.19,42.27,42.18,42.23,61614.0,41.3141,41.3924,41.3043,41.3533,61614.0
2020-12-04 13:40:00,42.24,42.3,42.21,42.23,89857.0,41.363,41.4218,41.3337,41.3533,89857.0
2020-12-04 13:45:00,42.24,42.26,42.16,42.17,75091.0,41.363,41.3826,41.2847,41.2945,75091.0
2020-12-04 13:50:00,42.16,42.21,42.12,42.16,94016.0,41.2847,41.3337,41.2455,41.2847,94016.0
2020-12-04 13:55:00,42.16,42.27,42.15,42.25,82595.0,41.2847,41.3924,41.2749,41.3728,82595.0
2020-12-04 14:00:00,42.26,42.32,42.23,42.31,78981.0,41.3826,41.4414,41.3533,41.4316,78981.0
2020-12-04 14:05:00,42.3,42.34,42.26,42.27,76064.0,41.4218,41.461,41.3826,41.3924,76064.0
2020-12-04 14:10:00,42.26,42.28,42.2,42.23,91284.0,41.3826,41.4022,41.3239,41.3533,91284.0
2020-12-04 14:15:00,42.24,42.24,42.17,42.19,71074.0,41.363,41.363,41.2945,41.3141,71074.0
2020-12-04 14:20:00,42.19,42.21,42.13,42.16,88263.0,41.3141,41.3337,41.2553,41.2847,88263.0
2020-12-04 14:25:00,42.15,42.2,42.13,42.19,78264.0,41.2749,41.3239,41.2553,41.3141,78264.0
2020-12-04 14:30:00,42.19,42.25,42.18,42.24,139166.0,41.3141,41.3728,41.3043,41.363,139166.0
2020-12-04 14:35:00,42.23,42.28,42.23,42.24,94389.0,41.3533,41.4022,41.3533,41.363,94389.0
2020-12-04 14:40:00,42.24,42.34,42.24,42.34,92214.0,41.363,41.461,41.363,41.461,92214.0
2020-12-04 14:45:00,42.34,42.41,42.27,42.38,130798.0,41.461,41.5295,41.3924,41.5001,130798.0
2020-12-04 14:50:00,42.38,42.41,42.31,42.35,131590.0,41.5001,41.5295,41.4316,41.4708,131590.0
2020-12-04 14:55:00,42.35,42.39,42.33,42.38,109278.0,41.4708,41.5099,41.4512,41.5001,109278.0
2020-12-04 15:00:00,42.38,42.38,42.25,42.27,94444.0,41.5001,41.5001,41.3728,41.3924,94444.0
2020-12-04 15:05:00,42.27,42.3,42.25,42.26,61297.0,41.3924,41.4218,41.3728,41.3826,61297.0
2020-12-04 15:10:00,42.27,42.27,42.15,42.15,122854.0,41.3924,41.3924,41.2749,41.2749,122854.0
2020-12-04 15:15:00,42.15,42.23,42.15,42.2,140258.0,41.2749,41.3533,41.2749,41.3239,140258.0
2020-12-04 15:20:00,42.21,42.21,42.15,42.17,126094.0,41.3337,41.3337,41.2749,41.2945,126094.0
2020-12-04 15:25:00,42.16,42.18,42.1,42.13,93661.0,41.2847,41.3043,41.226,41.2553,93661.0
2020-12-04 15:30:00,42.13,42.15,42.09,42.11,138998.0,41.2553,41.2749,41.2162,41.2357,138998.0
2020-12-04 15:35:00,42.11,42.19,42.1,42.16,99444.0,41.2357,41.3141,41.226,41.2847,99444.0
2020-12-04 15:40:00,42.15,42.29,42.13,42.26,145352.0,41.2749,41.412,41.2553,41.3826,145352.0
2020-12-04 15:45:00,42.27,42.32,42.25,42.27,157693.0,41.3924,41.4414,41.3728,41.3924,157693.0
2020-12-04 15:50:00,42.27,42.33,42.24,42.28,293842.0,41.3924,41.4512,41.363,41.4022,293842.0
2020-12-04 15:55:00,42.28,42.37,42.25,42.36,544418.0,41.4022,41.4903,41.3728,41.4806,544418.0
2020-12-07 09:30:00,42.4,42.63,42.07,42.12,569185.0,41.5197,41.745,41.1966,41.2455,569185.0
2020-12-07 09:35:00,42.12,42.31,41.99,42.03,409282.0,41.2455,41.4316,41.1182,41.1574,409282.0
2020-12-07 09:40:00,42.03,42.18,41.98,42.14,248362.0,41.1574,41.3043,41.1084,41.2651,248362.0
2020-12-07 09:45:00,42.15,42.16,41.96,42.07,242584.0,41.2749,41.2847,41.0889,41.1966,242584.0
2020-12-07 09:50:00,42.07,42.07,41.82,41.82,375830.0,41.1966,41.1966,40.9518,40.9518,375830.0
2020-12-07 09:55:00,41.83,42.03,41.74,42.03,260222.0,40.9616,41.1574,40.8734,41.1574,260222.0
2020-12-07 10:00:00,42.03,42.06,41.82,41.85,176397.0,41.1574,41.1868,40.9518,40.9811,176397.0
2020-12-07 10:05:00,41.84,41.97,41.8,41.97,153569.0,40.9714,41.0987,40.9322,41.0987,153569.0
2020-12-07 10:10:00,41.96,42.22,41.95,42.19,277909.0,41.0889,41.3435,41.0791,41.3141,277909.0
2020-12-07 10:15:00,42.18,42.19,42.04,42.16,265177.0,41.3043,41.3141,41.1672,41.2847,265177.0
2020-12-07 10:20:00,42.16,42.23,42.09,42.23,157686.0,41.2847,41.3533,41.2162,41.3533,157686.0
2020-12-07 10:25:00,42.23,42.53,42.22,42.52,173495.0,41.3533,41.647,41.3435,41.6372,173495.0
2020-12-07 10:30:00,42.51,42.63,42.47,42.47,304557.0,41.6274,41.745,41.5883,41.5883,304557.0
2020-12-07 10:35:00,42.46,42.61,42.41,42.46,157302.0,41.5785,41.7254,41.5295,41.5785,157302.0
2020-12-07 10:40:00,42.46,42.52,42.37,42.41,132753.0,41.5785,41.6372,41.4903,41.5295,132753.0
2020-12-07 10:45:00,42.41,42.51,42.37,42.4,143204.0,41.5295,41.6274,41.4903,41.5197,143204.0
2020-12-07 10:50:00,42.4,42.6,42.39,42.57,140080.0,41.5197,41.7156,41.5099,41.6862,140080.0
2020-12-07 10:55:00,42.57,42.6,42.44,42.46,149166.0,41.6862,41.7156,41.5589,41.5785,149166.0
2020-12-07 11:00:00,42.45,42.54,42.41,42.49,100850.0,41.5687,41.6568,41.5295,41.6079,100850.0
2020-12-07 11:05:00,42.49,42.51,42.31,42.31,150087.0,41.6079,41.6274,41.4316,41.4316,150087.0
2020-12-07 11:10:00,42.31,42.54,42.3,42.52,119999.0,41.4316,41.6568,41.4218,41.6372,119999.0
2020-12-07 11:15:00,42.51,42.54,42.45,42.5,70858.0,41.6274,41.6568,41.5687,41.6177,70858.0
2020-12-07 11:20:00,42.5,42.54,42.43,42.48,96084.0,41.6177,41.6568,41.5491,41.5981,96084.0
2020-12-07 11:25:00,42.48,42.75,42.48,42.7,230710.0,41.5981,41.8625,41.5981,41.8135,230710.0
2020-12-07 11:30:00,42.71,42.8,42.62,42.65,203257.0,41.8233,41.9114,41.7352,41.7645,203257.0
2020-12-07 11:35:00,42.65,42.72,42.59,42.68,97662.0,41.7645,41.8331,41.7058,41.7939,97662.0
2020-12-07 11:40:00,42.69,42.73,42.61,42.64,158974.0,41.8037,41.8429,41.7254,41.7547,158974.0
2020-12-07 11:45:00,42.65,42.83,42.65,42.77,163194.0,41.7645,41.9408,41.7645,41.882,163194.0
2020-12-07 11:50:00,42.77,42.79,42.64,42.67,127937.0,41.882,41.9016,41.7547,41.7841,127937.0
2020-12-07 11:55:00,42.67,42.83,42.59,42.81,133354.0,41.7841,41.9408,41.7058,41.9212,133354.0
2020-12-07 12:00:00,42.8,42.81,42.67,42.75,155625.0,41.9114,41.9212,41.7841,41.8625,155625.0
2020-12-07 12:05:00,42.75,42.76,42.69,42.75,113451.0,41.8625,41.8723,41.8037,41.8625,113451.0
2020-12-07 12:10:00,42.75,42.75,42.66,42.69,129519.0,41.8625,41.8625,41.7743,41.8037,129519.0
2020-12-07 12:15:00,42.69,42.8,42.69,42.79,86540.0,41.8037,41.9114,41.8037,41.9016,86540.0
2020-12-07 12:20:00,42.78,42.78,42.68,42.72,68912.0,41.8918,41.8918,41.7939,41.8331,68912.0
2020-12-07 12:25:00,42.73,42.74,42.69,42.72,66070.0,41.8429,41.8527,41.8037,41.8331,66070.0
2020-12-07 12:30:00,42.72,42.74,42.65,42.65,98553.0,41.8331,41.8527,41.7645,41.7645,98553.0
2020-12-07 12:35:00,42.66,42.69,42.57,42.67,106632.0,41.7743,41.8037,41.6862,41.7841,106632.0
2020-12-07 12:40:00,42.68,42.68,42.53,42.58,130680.0,41.7939,41.7939,41.647,41.696,130680.0
2020-12-07 12:45:00,42.58,42.59,42.5,42.53,98996.0,41.696,41.7058,41.6177,41.647,98996.0
2020-12-07 12:50:00,42.53,42.54,42.43,42.45,95583.0,41.647,41.6568,41.5491,41.5687,95583.0
2020-12-07 12:55:00,42.45,42.51,42.42,42.5,97694.0,41.5687,41.6274,41.5393,41.6177,97694.0
2020-12-07 13:00:00,42.5,42.5,42.35,42.41,117739.0,41.6177,41.6177,41.4708,41.5295,117739.0
2020-12-07 13:05:00,42.4,42.48,42.38,42.38,85039.0,41.5197,41.5981,41.5001,41.5001,85039.0
2020-12-07 13:10:00,42.37,42.41,42.31,42.35,117202.0,41.4903,41.5295,41.4316,41.4708,117202.0
2020-12-07 13:15:00,42.36,42.4,42.29,42.4,102270.0,41.4806,41.5197,41.412,41.5197,102270.0
2020-12-07 13:20:00,42.4,42.5,42.35,42.5,90910.0,41.5197,41.6177,41.4708,41.6177,90910.0
2020-12-07 13:25:00,42.49,42.5,42.4,42.41,69593.0,41.6079,41.6177,41.5197,41.5295,69593.0
2020-12-07 13:30:00,42.41,42.5,42.39,42.49,74441.0,41.5295,41.6177,41.5099,41.6079,74441.0
2020-12-07 13:35:00,42.5,42.54,42.35,42.36,81969.0,41.6177,41.6568,41.4708,41.4806,81969.0
2020-12-07 13:40:00,42.36,42.37,42.16,42.18,131556.0,41.4806,41.4903,41.2847,41.3043,131556.0
2020-12-07 13:45:00,42.18,42.22,42.1,42.19,151849.0,41.3043,41.3435,41.226,41.3141,151849.0
2020-12-07 13:50:00,42.19,42.25,42.17,42.21,90468.0,41.3141,41.3728,41.2945,41.3337,90468.0
2020-12-07 13:55:00,42.21,42.22,42.11,42.12,81588.0,41.3337,41.3435,41.2357,41.2455,81588.0
2020-12-07 14:00:00,42.11,42.14,42.05,42.13,123061.0,41.2357,41.2651,41.177,41.2553,123061.0
2020-12-07 14:05:00,42.13,42.16,42.09,42.13,74538.0,41.2553,41.2847,41.2162,41.2553,74538.0
2020-12-07 14:10:00,42.12,42.12,41.98,42.02,135837.0,41.2455,41.2455,41.1084,41.1476,135837.0
2020-12-07 14:15:00,42.02,42.12,41.96,42.06,77054.0,41.1476,41.2455,41.0889,41.1868,77054.0
2020-12-07 14:20:00,42.05,42.18,42.03,42.18,82646.0,41.177,41.3043,41.1574,41.3043,82646.0
2020-12-07 14:25:00,42.18,42.26,42.16,42.25,109228.0,41.3043,41.3826,41.2847,41.3728,109228.0
2020-12-07 14:30:00,42.26,42.28,42.14,42.16,105739.0,41.3826,41.4022,41.2651,41.2847,105739.0
2020-12-07 14:35:00,42.16,42.17,42.09,42.12,60067.0,41.2847,41.2945,41.2162,41.2455,60067.0
2020-12-07 14:40:00,42.13,42.13,42.05,42.08,71310.0,41.2553,41.2553,41.177,41.2064,71310.0
2020-12-07 14:45:00,42.08,42.2,42.06,42.2,63102.0,41.2064,41.3239,41.1868,41.3239,63102.0
2020-12-07 14:50:00,42.19,42.2,42.15,42.15,54154.0,41.3141,41.3239,41.2749,41.2749,54154.0
2020-12-07 14:55:00,42.14,42.19,42.14,42.15,41815.0,41.2651,41.3141,41.2651,41.2749,41815.0
2020-12-07 15:00:00,42.15,42.16,42.09,42.12,60939.0,41.2749,41.2847,41.2162,41.2455,60939.0
2020-12-07 15:05:00,42.13,42.14,42.06,42.1,73903.0,41.2553,41.2651,41.1868,41.226,73903.0
2020-12-07 15:10:00,42.1,42.14,42.06,42.12,59058.0,41.226,41.2651,41.1868,41.2455,59058.0
2020-12-07 15:15:00,42.13,42.28,42.12,42.26,148633.0,41.2553,41.4022,41.2455,41.3826,148633.0
2020-12-07 15:20:00,42.26,42.27,42.17,42.18,76998.0,41.3826,41.3924,41.2945,41.3043,76998.0
2020-12-07 15:25:00,42.19,42.29,42.18,42.26,89561.0,41.3141,41.412,41.3043,41.3826,89561.0
2020-12-07 15:30:00,42.25,42.29,42.22,42.26,79548.0,41.3728,41.412,41.3435,41.3826,79548.0
2020-12-07 15:35:00,42.26,42.28,42.23,42.23,79137.0,41.3826,41.4022,41.3533,41.3533,79137.0
2020-12-07 15:40:00,42.24,42.25,42.19,42.2,435057.0,41.363,41.3728,41.3141,41.3239,435057.0
2020-12-07 15:45:00,42.21,42.21,42.12,42.18,199235.0,41.3337,41.3337,41.2455,41.3043,199235.0
2020-12-07 15:50:00,42.18,42.28,42.17,42.27,196018.0,41.3043,41.4022,41.2945,41.3924,196018.0
2020-12-07 15:55:00,42.27,42.37,42.24,42.36,361203.0,41.3924,41.4903,41.363,41.4806,361203.0
2020-12-08 09:30:00,41.95,42.5,41.77,42.46,562021.0,41.0791,41.6177,40.9028,41.5785,562021.0
2020-12-08 09:35:00,42.45,42.88,42.45,42.78,424774.0,41.5687,41.9898,41.5687,41.8918,424774.0
2020-12-08 09:40:00,42.78,42.78,42.42,42.48,268425.0,41.8918,41.8918,41.5393,41.5981,268425.0
2020-12-08 09:45:00,42.5,42.66,42.45,42.55,203602.0,41.6177,41.7743,41.5687,41.6666,203602.0
2020-12-08 09:50:00,42.56,42.61,42.37,42.55,168147.0,41.6764,41.7254,41.4903,41.6666,168147.0
2020-12-08 09:55:00,42.55,42.6,42.26,42.3,210702.0,41.6666,41.7156,41.3826,41.4218,210702.0
2020-12-08 10:00:00,42.31,42.38,42.22,42.24,155682.0,41.4316,41.5001,41.3435,41.363,155682.0
2020-12-08 10:05:00,42.25,42.33,42.13,42.32,284994.0,41.3728,41.4512,41.2553,41.4414,284994.0
2020-12-08 10:10:00,42.31,42.52,42.31,42.47,248910.0,41.4316,41.6372,41.4316,41.5883,248910.0
2020-12-08 10:15:00,42.48,42.49,42.25,42.27,196101.0,41.5981,41.6079,41.3728,41.3924,196101.0
2020-12-08 10:20:00,42.27,42.29,42.11,42.21,194264.0,41.3924,41.412,41.2357,41.3337,194264.0
2020-12-08 10:25:00,42.2,42.25,42.09,42.2,167739.0,41.3239,41.3728,41.2162,41.3239,167739.0
2020-12-08 10:30:00,42.2,42.27,42.12,42.12,199600.0,41.3239,41.3924,41.2455,41.2455,199600.0
2020-12-08 10:35:00,42.13,42.2,42.08,42.11,167508.0,41.2553,41.3239,41.2064,41.2357,167508.0
2020-12-08 10:40:00,42.12,42.16,42.01,42.15,166739.0,41.2455,41.2847,41.1378,41.2749,166739.0
2020-12-08 10:45:00,42.16,42.2,42.08,42.14,109266.0,41.2847,41.3239,41.2064,41.2651,109266.0
2020-12-08 10:50:00,42.14,42.15,42.02,42.09,103584.0,41.2651,41.2749,41.1476,41.2162,103584.0
2020-12-08 10:55:00,42.1,42.23,42.1,42.22,110652.0,41.226,41.3533,41.226,41.3435,110652.0
2020-12-08 11:00:00,42.22,42.35,42.22,42.34,98642.0,41.3435,41.4708,41.3435,41.461,98642.0
2020-12-08 11:05:00,42.33,42.53,42.33,42.46,335031.0,41.4512,41.647,41.4512,41.5785,335031.0
2020-12-08 11:10:00,42.47,42.5,42.32,42.37,233739.0,41.5883,41.6177,41.4414,41.4903,233739.0
2020-12-08 11:15:00,42.36,42.45,42.31,42.35,61685.0,41.4806,41.5687,41.4316,41.4708,61685.0
2020-12-08 11:20:00,42.35,42.39,42.29,42.33,73216.0,41.4708,41.5099,41.412,41.4512,73216.0
2020-12-08 11:25:00,42.33,42.37,42.31,42.33,74186.0,41.4512,41.4903,41.4316,41.4512,74186.0
2020-12-08 11:30:00,42.34,42.43,42.31,42.37,90824.0,41.461,41.5491,41.4316,41.4903,90824.0
2020-12-08 11:35:00,42.36,42.4,42.31,42.4,108168.0,41.4806,41.5197,41.4316,41.5197,108168.0
2020-12-08 11:40:00,42.41,42.46,42.37,42.41,97375.0,41.5295,41.5785,41.4903,41.5295,97375.0
2020-12-08 11:45:00,42.41,42.57,42.41,42.53,114245.0,41.5295,41.6862,41.5295,41.647,114245.0
2020-12-08 11:50:00,42.52,42.57,42.51,42.52,70824.0,41.6372,41.6862,41.6274,41.6372,70824.0
2020-12-08 11:55:00,42.51,42.52,42.43,42.44,120513.0,41.6274,41.6372,41.5491,41.5589,120513.0
2020-12-08 12:00:00,42.44,42.45,42.24,42.26,97646.0,41.5589,41.5687,41.363,41.3826,97646.0
2020-12-08 12:05:00,42.25,42.33,42.24,42.27,59582.0,41.3728,41.4512,41.363,41.3924,59582.0
2020-12-08 12:10:00,42.27,42.31,42.24,42.27,54769.0,41.3924,41.4316,41.363,41.3924,54769.0
2020-12-08 12:15:00,42.26,42.3,42.22,42.27,86677.0,41.3826,41.4218,41.3435,41.3924,86677.0
2020-12-08 12:20:00,42.27,42.36,42.25,42.35,66908.0,41.3924,41.4806,41.3728,41.4708,66908.0
2020-12-08 12:25:00,42.35,42.42,42.32,42.36,102862.0,41.4708,41.5393,41.4414,41.4806,102862.0
2020-12-08 12:30:00,42.36,42.37,42.28,42.31,81633.0,41.4806,41.4903,41.4022,41.4316,81633.0
2020-12-08 12:35:00,42.31,42.33,42.27,42.32,69748.0,41.4316,41.4512,41.3924,41.4414,69748.0
2020-12-08 12:40:00,42.3,42.4,42.3,42.38,52112.0,41.4218,41.5197,41.4218,41.5001,52112.0
2020-12-08 12:45:00,42.37,42.38,42.35,42.35,61908.0,41.4903,41.5001,41.4708,41.4708,61908.0
2020-12-08 12:50:00,42.36,42.68,42.36,42.45,335970.0,41.4806,41.7939,41.4806,41.5687,335970.0
2020-12-08 12:55:00,42.45,42.46,42.37,42.4,122739.0,41.5687,41.5785,41.4903,41.5197,122739.0
2020-12-08 13:00:00,42.4,42.42,42.37,42.39,76267.0,41.5197,41.5393,41.4903,41.5099,76267.0
2020-12-08 13:05:00,42.4,42.42,42.16,42.19,250421.0,41.5197,41.5393,41.2847,41.3141,250421.0
2020-12-08 13:10:00,42.19,42.27,42.17,42.25,150589.0,41.3141,41.3924,41.2945,41.3728,150589.0
2020-12-08 13:15:00,42.26,42.3,42.23,42.29,84910.0,41.3826,41.4218,41.3533,41.412,84910.0
2020-12-08 13:20:00,42.28,42.3,42.26,42.28,57952.0,41.4022,41.4218,41.3826,41.4022,57952.0
2020-12-08 13:25:00,42.29,42.32,42.26,42.31,52039.0,41.412,41.4414,41.3826,41.4316,52039.0
2020-12-08 13:30:00,42.3,42.39,42.3,42.38,82668.0,41.4218,41.5099,41.4218,41.5001,82668.0
2020-12-08 13:35:00,42.37,42.41,42.33,42.33,54678.0,41.4903,41.5295,41.4512,41.4512,54678.0
2020-12-08 13:40:00,42.34,42.35,42.28,42.32,147653.0,41.461,41.4708,41.4022,41.4414,147653.0
2020-12-08 13:45:00,42.33,42.38,42.28,42.37,50922.0,41.4512,41.5001,41.4022,41.4903,50922.0
2020-12-08 13:50:00,42.37,42.43,42.33,42.36,54558.0,41.4903,41.5491,41.4512,41.4806,54558.0
2020-12-08 13:55:00,42.35,42.36,42.31,42.33,50942.0,41.4708,41.4806,41.4316,41.4512,50942.0
2020-12-08 14:00:00,42.34,42.37,42.32,42.34,38871.0,41.461,41.4903,41.4414,41.461,38871.0
2020-12-08 14:05:00,42.35,42.4,42.31,42.39,41475.0,41.4708,41.5197,41.4316,41.5099,41475.0
2020-12-08 14:10:00,42.38,42.42,42.33,42.4,51140.0,41.5001,41.5393,41.4512,41.5197,51140.0
2020-12-08 14:15:00,42.41,42.48,42.38,42.47,65338.0,41.5295,41.5981,41.5001,41.5883,65338.0
2020-12-08 14:20:00,42.48,42.5,42.43,42.48,65284.0,41.5981,41.6177,41.5491,41.5981,65284.0
2020-12-08 14:25:00,42.48,42.54,42.46,42.48,106787.0,41.5981,41.6568,41.5785,41.5981,106787.0
2020-12-08 14:30:00,42.49,42.5,42.42,42.42,54716.0,41.6079,41.6177,41.5393,41.5393,54716.0
2020-12-08 14:35:00,42.42,42.47,42.41,42.45,54957.0,41.5393,41.5883,41.5295,41.5687,54957.0
2020-12-08 14:40:00,42.46,42.49,42.44,42.45,54758.0,41.5785,41.6079,41.5589,41.5687,54758.0
2020-12-08 14:45:00,42.46,42.46,42.29,42.3,91496.0,41.5785,41.5785,41.412,41.4218,91496.0
2020-12-08 14:50:00,42.29,42.32,42.25,42.28,70290.0,41.412,41.4414,41.3728,41.4022,70290.0
2020-12-08 14:55:00,42.28,42.3,42.26,42.28,47960.0,41.4022,41.4218,41.3826,41.4022,47960.0
2020-12-08 15:00:00,42.28,42.31,42.24,42.29,99714.0,41.4022,41.4316,41.363,41.412,99714.0
2020-12-08 15:05:00,42.29,42.33,42.28,42.29,77220.0,41.412,41.4512,41.4022,41.412,77220.0
2020-12-08 15:10:00,42.29,42.33,42.26,42.32,66713.0,41.412,41.4512,41.3826,41.4414,66713.0
2020-12-08 15:15:00,42.32,42.34,42.3,42.33,37993.0,41.4414,41.461,41.4218,41.4512,37993.0
2020-12-08 15:20:00,42.32,42.34,42.26,42.27,85809.0,41.4414,41.461,41.3826,41.3924,85809.0
2020-12-08 15:25:00,42.27,42.31,42.25,42.29,87800.0,41.3924,41.4316,41.3728,41.412,87800.0
2020-12-08 15:30:00,42.28,42.33,42.28,42.32,77634.0,41.4022,41.4512,41.4022,41.4414,77634.0
2020-12-08 15:35:00,42.32,42.32,42.25,42.29,117953.0,41.4414,41.4414,41.3728,41.412,117953.0
2020-12-08 15:40:00,42.28,42.36,42.26,42.35,87409.0,41.4022,41.4806,41.3826,41.4708,87409.0
2020-12-08 15:45:00,42.35,42.39,42.33,42.34,95894.0,41.4708,41.5099,41.4512,41.461,95894.0
2020-12-08 15:50:00,42.34,42.38,42.27,42.35,191713.0,41.461,41.5001,41.3924,41.4708,191713.0
2020-12-08 15:55:00,42.36,42.43,42.34,42.41,289696.0,41.4806,41.5491,41.461,41.5295,289696.0
2020-12-09 09:30:00,43.0,43.32,42.81,42.87,694323.0,42.1073,42.4206,41.9212,41.98,694323.0
2020-12-09 09:35:00,42.87,43.09,42.78,43.05,372968.0,41.98,42.1954,41.8918,42.1562,372968.0
2020-12-09 09:40:00,43.06,43.32,42.99,43.31,392530.0,42.166,42.4206,42.0975,42.4108,392530.0
2020-12-09 09:45:00,43.31,43.37,43.07,43.09,353972.0,42.4108,42.4696,42.1758,42.1954,353972.0
2020-12-09 09:50:00,43.09,43.26,42.99,43.07,335555.0,42.1954,42.3619,42.0975,42.1758,335555.0
2020-12-09 09:55:00,43.07,43.28,43.06,43.25,217948.0,42.1758,42.3815,42.166,42.3521,217948.0
2020-12-09 10:00:00,43.24,43.29,43.14,43.22,153571.0,42.3423,42.3912,42.2444,42.3227,153571.0
2020-12-09 10:05:00,43.23,43.42,43.23,43.36,217287.0,42.3325,42.5186,42.3325,42.4598,217287.0
2020-12-09 10:10:00,43.36,43.48,43.14,43.21,315149.0,42.4598,42.5773,42.2444,42.3129,315149.0
2020-12-09 10:15:00,43.2,43.38,43.14,43.37,149080.0,42.3031,42.4794,42.2444,42.4696,149080.0
2020-12-09 10:20:00,43.36,43.36,43.22,43.27,182057.0,42.4598,42.4598,42.3227,42.3717,182057.0
2020-12-09 10:25:00,43.27,43.45,43.26,43.45,175191.0,42.3717,42.5479,42.3619,42.5479,175191.0
2020-12-09 10:30:00,43.45,43.48,43.14,43.19,284188.0,42.5479,42.5773,42.2444,42.2933,284188.0
2020-12-09 10:35:00,43.19,43.26,43.13,43.24,143023.0,42.2933,42.3619,42.2346,42.3423,143023.0
2020-12-09 10:40:00,43.24,43.28,43.19,43.22,139054.0,42.3423,42.3815,42.2933,42.3227,139054.0
2020-12-09 10:45:00,43.23,43.24,43.06,43.12,171178.0,42.3325,42.3423,42.166,42.2248,171178.0
2020-12-09 10:50:00,43.12,43.12,42.98,43.0,190435.0,42.2248,42.2248,42.0877,42.1073,190435.0
2020-12-09 10:55:00,43.0,43.03,42.85,42.93,183063.0,42.1073,42.1366,41.9604,42.0387,183063.0
2020-12-09 11:00:00,42.93,43.0,42.77,42.77,189259.0,42.0387,42.1073,41.882,41.882,189259.0
2020-12-09 11:05:00,42.78,42.8,42.7,42.78,199119.0,41.8918,41.9114,41.8135,41.8918,199119.0
2020-12-09 11:10:00,42.78,42.88,42.75,42.87,154465.0,41.8918,41.9898,41.8625,41.98,154465.0
2020-12-09 11:15:00,42.86,42.86,42.72,42.73,95920.0,41.9702,41.9702,41.8331,41.8429,95920.0
2020-12-09 11:20:00,42.73,42.91,42.7,42.89,213103.0,41.8429,42.0191,41.8135,41.9996,213103.0
2020-12-09 11:25:00,42.88,42.94,42.84,42.93,255992.0,41.9898,42.0485,41.9506,42.0387,255992.0
2020-12-09 11:30:00,42.91,42.96,42.81,42.83,173671.0,42.0191,42.0681,41.9212,41.9408,173671.0
2020-12-09 11:35:00,42.83,42.84,42.79,42.83,72131.0,41.9408,41.9506,41.9016,41.9408,72131.0
2020-12-09 11:40:00,42.82,42.92,42.81,42.87,72604.0,41.931,42.0289,41.9212,41.98,72604.0
2020-12-09 11:45:00,42.87,42.92,42.86,42.89,98430.0,41.98,42.0289,41.9702,41.9996,98430.0
2020-12-09 11:50:00,42.9,42.93,42.86,42.9,62529.0,42.0093,42.0387,41.9702,42.0093,62529.0
2020-12-09 11:55:00,42.91,43.03,42.9,42.96,133338.0,42.0191,42.1366,42.0093,42.0681,133338.0
2020-12-09 12:00:00,42.96,43.01,42.95,42.98,47357.0,42.0681,42.1171,42.0583,42.0877,47357.0
2020-12-09 12:05:00,43.0,43.07,42.98,43.03,102148.0,42.1073,42.1758,42.0877,42.1366,102148.0
2020-12-09 12:10:00,43.04,43.07,42.98,43.03,72990.0,42.1464,42.1758,42.0877,42.1366,72990.0
2020-12-09 12:15:00,43.02,43.07,42.98,43.02,49003.0,42.1269,42.1758,42.0877,42.1269,49003.0
2020-12-09 12:20:00,43.01,43.03,42.95,43.0,76952.0,42.1171,42.1366,42.0583,42.1073,76952.0
2020-12-09 12:25:00,43.0,43.01,42.93,42.96,68911.0,42.1073,42.1171,42.0387,42.0681,68911.0
2020-12-09 12:30:00,42.96,42.96,42.88,42.9,51685.0,42.0681,42.0681,41.9898,42.0093,51685.0
2020-12-09 12:35:00,42.9,42.94,42.83,42.85,98140.0,42.0093,42.0485,41.9408,41.9604,98140.0
2020-12-09 12:40:00,42.84,42.84,42.73,42.74,140808.0,41.9506,41.9506,41.8429,41.8527,140808.0
2020-12-09 12:45:00,42.73,42.78,42.57,42.58,231355.0,41.8429,41.8918,41.6862,41.696,231355.0
2020-12-09 12:50:00,42.56,42.6,42.46,42.59,256755.0,41.6764,41.7156,41.5785,41.7058,256755.0
2020-12-09 12:55:00,42.59,42.7,42.58,42.63,169385.0,41.7058,41.8135,41.696,41.745,169385.0
2020-12-09 13:00:00,42.62,42.64,42.54,42.55,146627.0,41.7352,41.7547,41.6568,41.6666,146627.0
2020-12-09 13:05:00,42.57,42.69,42.53,42.69,153738.0,41.6862,41.8037,41.647,41.8037,153738.0
2020-12-09 13:10:00,42.69,42.7,42.57,42.58,136303.0,41.8037,41.8135,41.6862,41.696,136303.0
2020-12-09 13:15:00,42.58,42.61,42.5,42.55,107985.0,41.696,41.7254,41.6177,41.6666,107985.0
2020-12-09 13:20:00,42.57,42.58,42.45,42.46,168071.0,41.6862,41.696,41.5687,41.5785,168071.0
2020-12-09 13:25:00,42.46,42.46,42.19,42.21,217847.0,41.5785,41.5785,41.3141,41.3337,217847.0
2020-12-09 13:30:00,42.2,42.21,41.8,41.81,419051.0,41.3239,41.3337,40.9322,40.942,419051.0
2020-12-09 13:35:00,41.8,41.96,41.71,41.94,268890.0,40.9322,41.0889,40.8441,41.0693,268890.0
2020-12-09 13:40:00,41.95,42.1,41.91,41.97,248074.0,41.0791,41.226,41.0399,41.0987,248074.0
2020-12-09 13:45:00,41.98,42.0,41.86,41.94,175767.0,41.1084,41.128,40.9909,41.0693,175767.0
2020-12-09 13:50:00,41.93,41.99,41.8,41.82,82408.0,41.0595,41.1182,40.9322,40.9518,82408.0
2020-12-09 13:55:00,41.81,41.82,41.33,41.36,651228.0,40.942,40.9518,40.4719,40.5013,651228.0
2020-12-09 14:00:00,41.37,41.68,41.37,41.64,230957.0,40.5111,40.8147,40.5111,40.7755,230957.0
2020-12-09 14:05:00,41.63,41.65,41.53,41.65,144521.0,40.7657,40.7853,40.6678,40.7853,144521.0
2020-12-09 14:10:00,41.64,41.67,41.47,41.61,126567.0,40.7755,40.8049,40.609,40.7461,126567.0
2020-12-09 14:15:00,41.6,41.74,41.49,41.73,153547.0,40.7363,40.8734,40.6286,40.8636,153547.0
2020-12-09 14:20:00,41.73,42.0,41.69,41.99,158715.0,40.8636,41.128,40.8245,41.1182,158715.0
2020-12-09 14:25:00,42.0,42.18,41.98,42.14,172299.0,41.128,41.3043,41.1084,41.2651,172299.0
2020-12-09 14:30:00,42.14,42.26,42.04,42.08,183306.0,41.2651,41.3826,41.1672,41.2064,183306.0
2020-12-09 14:35:00,42.09,42.11,41.96,41.98,196024.0,41.2162,41.2357,41.0889,41.1084,196024.0
2020-12-09 14:40:00,41.99,42.04,41.87,41.89,178007.0,41.1182,41.1672,41.0007,41.0203,178007.0
2020-12-09 14:45:00,41.88,42.06,41.88,42.02,92590.0,41.0105,41.1868,41.0105,41.1476,92590.0
2020-12-09 14:50:00,42.02,42.05,41.97,42.04,58863.0,41.1476,41.177,41.0987,41.1672,58863.0
2020-12-09 14:55:00,42.04,42.07,42.0,42.01,101668.0,41.1672,41.1966,41.128,41.1378,101668.0
2020-12-09 15:00:00,42.01,42.1,41.98,42.0,120235.0,41.1378,41.226,41.1084,41.128,120235.0
2020-12-09 15:05:00,42.0,42.15,42.0,42.09,85624.0,41.128,41.2749,41.128,41.2162,85624.0
2020-12-09 15:10:00,42.09,42.09,41.95,41.96,101556.0,41.2162,41.2162,41.0791,41.0889,101556.0
2020-12-09 15:15:00,41.97,42.05,41.96,41.99,108846.0,41.0987,41.177,41.0889,41.1182,108846.0
2020-12-09 15:20:00,42.0,42.07,41.92,41.93,157589.0,41.128,41.1966,41.0497,41.0595,157589.0
2020-12-09 15:25:00,41.93,41.96,41.84,41.92,144570.0,41.0595,41.0889,40.9714,41.0497,144570.0
2020-12-09 15:30:00,41.92,42.01,41.9,41.97,133397.0,41.0497,41.1378,41.0301,41.0987,133397.0
2020-12-09 15:35:00,41.96,41.99,41.91,41.98,98112.0,41.0889,41.1182,41.0399,41.1084,98112.0
2020-12-09 15:40:00,41.98,42.13,41.98,42.11,130587.0,41.1084,41.2553,41.1084,41.2357,130587.0
2020-12-09 15:45:00,42.11,42.16,42.04,42.13,179628.0,41.2357,41.2847,41.1672,41.2553,179628.0
2020-12-09 15:50:00,42.14,42.18,42.09,42.13,164444.0,41.2651,41.3043,41.2162,41.2553,164444.0
2020-12-09 15:55:00,42.12,42.27,42.1,42.1,333527.0,41.2455,41.3924,41.226,41.226,333527.0
2020-12-10 09:30:00,41.18,41.74,41.07,41.5,524798.0,40.3251,40.8734,40.2173,40.6384,524798.0
2020-12-10 09:35:00,41.52,42.12,41.52,42.12,374779.0,40.658,41.2455,40.658,41.2455,374779.0
2020-12-10 09:40:00,42.13,42.27,41.8,41.87,249206.0,41.2553,41.3924,40.9322,41.0007,249206.0
2020-12-10 09:45:00,41.87,42.04,41.86,42.02,157682.0,41.0007,41.1672,40.9909,41.1476,157682.0
2020-12-10 09:50:00,42.03,42.17,41.83,41.9,399260.0,41.1574,41.2945,40.9616,41.0301,399260.0
2020-12-10 09:55:00,41.91,42.12,41.9,42.11,178407.0,41.0399,41.2455,41.0301,41.2357,178407.0
2020-12-10 10:00:00,42.11,42.26,42.04,42.07,184568.0,41.2357,41.3826,41.1672,41.1966,184568.0
2020-12-10 10:05:00,42.07,42.18,41.93,42.12,170343.0,41.1966,41.3043,41.0595,41.2455,170343.0
2020-12-10 10:10:00,42.13,42.19,41.97,42.03,214166.0,41.2553,41.3141,41.0987,41.1574,214166.0
2020-12-10 10:15:00,42.04,42.05,41.91,41.98,118001.0,41.1672,41.177,41.0399,41.1084,118001.0
2020-12-10 10:20:00,42.0,42.17,41.97,42.12,117274.0,41.128,41.2945,41.0987,41.2455,117274.0
2020-12-10 10:25:00,42.11,42.21,42.1,42.16,154752.0,41.2357,41.3337,41.226,41.2847,154752.0
2020-12-10 10:30:00,42.16,42.28,42.04,42.06,167040.0,41.2847,41.4022,41.1672,41.1868,167040.0
2020-12-10 10:35:00,42.06,42.38,42.06,42.35,108057.0,41.1868,41.5001,41.1868,41.4708,108057.0
2020-12-10 10:40:00,42.35,42.35,42.16,42.16,118884.0,41.4708,41.4708,41.2847,41.2847,118884.0
2020-12-10 10:45:00,42.16,42.26,42.15,42.21,85971.0,41.2847,41.3826,41.2749,41.3337,85971.0
2020-12-10 10:50:00,42.21,42.3,42.21,42.24,72855.0,41.3337,41.4218,41.3337,41.363,72855.0
2020-12-10 10:55:00,42.24,42.31,42.18,42.3,105438.0,41.363,41.4316,41.3043,41.4218,105438.0
2020-12-10 11:00:00,42.31,42.4,42.3,42.38,90784.0,41.4316,41.5197,41.4218,41.5001,90784.0
2020-12-10 11:05:00,42.38,42.38,42.23,42.26,96775.0,41.5001,41.5001,41.3533,41.3826,96775.0
2020-12-10 11:10:00,42.25,42.38,42.23,42.38,57742.0,41.3728,41.5001,41.3533,41.5001,57742.0
2020-12-10 11:15:00,42.38,42.51,42.37,42.5,173625.0,41.5001,41.6274,41.4903,41.6177,173625.0
2020-12-10 11:20:00,42.5,42.54,42.38,42.45,114233.0,41.6177,41.6568,41.5001,41.5687,114233.0
2020-12-10 11:25:00,42.45,42.47,42.38,42.43,66199.0,41.5687,41.5883,41.5001,41.5491,66199.0
2020-12-10 11:30:00,42.42,42.43,42.31,42.35,83262.0,41.5393,41.5491,41.4316,41.4708,83262.0
2020-12-10 11:35:00,42.35,42.37,42.21,42.25,101478.0,41.4708,41.4903,41.3337,41.3728,101478.0
2020-12-10 11:40:00,42.26,42.3,42.21,42.28,75500.0,41.3826,41.4218,41.3337,41.4022,75500.0
2020-12-10 11:45:00,42.29,42.34,42.27,42.31,48168.0,41.412,41.461,41.3924,41.4316,48168.0
2020-12-10 11:50:00,42.31,42.31,42.18,42.2,103821.0,41.4316,41.4316,41.3043,41.3239,103821.0
2020-12-10 11:55:00,42.19,42.23,42.1,42.17,150705.0,41.3141,41.3533,41.226,41.2945,150705.0
2020-12-10 12:00:00,42.17,42.26,42.16,42.22,79104.0,41.2945,41.3826,41.2847,41.3435,79104.0
2020-12-10 12:05:00,42.23,42.39,42.21,42.38,74722.0,41.3533,41.5099,41.3337,41.5001,74722.0
2020-12-10 12:10:00,42.37,42.38,42.33,42.33,47842.0,41.4903,41.5001,41.4512,41.4512,47842.0
2020-12-10 12:15:00,42.32,42.41,42.32,42.38,43688.0,41.4414,41.5295,41.4414,41.5001,43688.0
2020-12-10 12:20:00,42.38,42.4,42.32,42.36,47514.0,41.5001,41.5197,41.4414,41.4806,47514.0
2020-12-10 12:25:00,42.36,42.43,42.35,42.42,38856.0,41.4806,41.5491,41.4708,41.5393,38856.0
2020-12-10 12:30:00,42.41,42.51,42.4,42.51,103738.0,41.5295,41.6274,41.5197,41.6274,103738.0
2020-12-10 12:35:00,42.5,42.54,42.39,42.4,60880.0,41.6177,41.6568,41.5099,41.5197,60880.0
2020-12-10 12:40:00,42.4,42.46,42.35,42.38,40945.0,41.5197,41.5785,41.4708,41.5001,40945.0
2020-12-10 12:45:00,42.38,42.43,42.31,42.31,55577.0,41.5001,41.5491,41.4316,41.4316,55577.0
2020-12-10 12:50:00,42.31,42.38,42.3,42.37,75195.0,41.4316,41.5001,41.4218,41.4903,75195.0
2020-12-10 12:55:00,42.39,42.43,42.34,42.4,62115.0,41.5099,41.5491,41.461,41.5197,62115.0
2020-12-10 13:00:00,42.41,42.42,42.3,42.34,57499.0,41.5295,41.5393,41.4218,41.461,57499.0
2020-12-10 13:05:00,42.34,42.49,42.33,42.47,52494.0,41.461,41.6079,41.4512,41.5883,52494.0
2020-12-10 13:10:00,42.47,42.58,42.47,42.54,69039.0,41.5883,41.696,41.5883,41.6568,69039.0
2020-12-10 13:15:00,42.54,42.56,42.47,42.51,37572.0,41.6568,41.6764,41.5883,41.6274,37572.0
2020-12-10 13:20:00,42.5,42.6,42.49,42.56,98215.0,41.6177,41.7156,41.6079,41.6764,98215.0
2020-12-10 13:25:00,42.57,42.59,42.53,42.55,34565.0,41.6862,41.7058,41.647,41.6666,34565.0
2020-12-10 13:30:00,42.55,42.56,42.5,42.54,42493.0,41.6666,41.6764,41.6177,41.6568,42493.0
2020-12-10 13:35:00,42.53,42.53,42.46,42.51,46942.0,41.647,41.647,41.5785,41.6274,46942.0
2020-12-10 13:40:00,42.5,42.5,42.44,42.48,54647.0,41.6177,41.6177,41.5589,41.5981,54647.0
2020-12-10 13:45:00,42.48,42.56,42.45,42.55,53640.0,41.5981,41.6764,41.5687,41.6666,53640.0
2020-12-10 13:50:00,42.55,42.57,42.51,42.54,46116.0,41.6666,41.6862,41.6274,41.6568,46116.0
2020-12-10 13:55:00,42.54,42.54,42.43,42.43,58303.0,41.6568,41.6568,41.5491,41.5491,58303.0
2020-12-10 14:00:00,42.45,42.46,42.37,42.43,94292.0,41.5687,41.5785,41.4903,41.5491,94292.0
2020-12-10 14:05:00,42.43,42.51,42.42,42.5,30511.0,41.5491,41.6274,41.5393,41.6177,30511.0
2020-12-10 14:10:00,42.5,42.5,42.34,42.34,51844.0,41.6177,41.6177,41.461,41.461,51844.0
2020-12-10 14:15:00,42.34,42.38,42.31,42.36,37326.0,41.461,41.5001,41.4316,41.4806,37326.0
2020-12-10 14:20:00,42.36,42.38,42.26,42.3,70159.0,41.4806,41.5001,41.3826,41.4218,70159.0
2020-12-10 14:25:00,42.3,42.4,42.3,42.39,54406.0,41.4218,41.5197,41.4218,41.5099,54406.0
2020-12-10 14:30:00,42.4,42.47,42.38,42.47,38420.0,41.5197,41.5883,41.5001,41.5883,38420.0
2020-12-10 14:35:00,42.46,42.63,42.46,42.62,87282.0,41.5785,41.745,41.5785,41.7352,87282.0
2020-12-10 14:40:00,42.62,42.62,42.51,42.54,65567.0,41.7352,41.7352,41.6274,41.6568,65567.0
2020-12-10 14:45:00,42.55,42.59,42.51,42.56,34512.0,41.6666,41.7058,41.6274,41.6764,34512.0
2020-12-10 14:50:00,42.57,42.65,42.57,42.62,85817.0,41.6862,41.7645,41.6862,41.7352,85817.0
2020-12-10 14:55:00,42.62,42.66,42.53,42.59,92818.0,41.7352,41.7743,41.647,41.7058,92818.0
2020-12-10 15:00:00,42.59,42.64,42.57,42.59,74861.0,41.7058,41.7547,41.6862,41.7058,74861.0
2020-12-10 15:05:00,42.59,42.66,42.57,42.59,72903.0,41.7058,41.7743,41.6862,41.7058,72903.0
2020-12-10 15:10:00,42.59,42.64,42.57,42.59,64537.0,41.7058,41.7547,41.6862,41.7058,64537.0
2020-12-10 15:15:00,42.59,42.65,42.58,42.59,61602.0,41.7058,41.7645,41.696,41.7058,61602.0
2020-12-10 15:20:00,42.58,42.61,42.51,42.52,93134.0,41.696,41.7254,41.6274,41.6372,93134.0
2020-12-10 15:25:00,42.53,42.54,42.46,42.48,93102.0,41.647,41.6568,41.5785,41.5981,93102.0
2020-12-10 15:30:00,42.48,42.54,42.39,42.41,101125.0,41.5981,41.6568,41.5099,41.5295,101125.0
2020-12-10 15:35:00,42.41,42.46,42.38,42.46,131624.0,41.5295,41.5785,41.5001,41.5785,131624.0
2020-12-10 15:40:00,42.45,42.53,42.43,42.51,89636.0,41.5687,41.647,41.5491,41.6274,89636.0
2020-12-10 15:45:00,42.51,42.64,42.51,42.6,177725.0,41.6274,41.7547,41.6274,41.7156,177725.0
2020-12-10 15:50:00,42.6,42.74,42.59,42.74,219629.0,41.7156,41.8527,41.7058,41.8527,219629.0
2020-12-10 15:55:00,42.75,42.75,42.57,42.61,517420.0,41.8625,41.8625,41.6862,41.7254,517420.0
2020-12-11 09:30:00,42.07,42.29,41.72,41.95,555387.0,41.1966,41.412,40.8538,41.0791,555387.0
2020-12-11 09:35:00,41.96,42.38,41.95,42.31,226142.0,41.0889,41.5001,41.0791,41.4316,226142.0
2020-12-11 09:40:00,42.32,42.43,42.14,42.19,169305.0,41.4414,41.5491,41.2651,41.3141,169305.0
2020-12-11 09:45:00,42.16,42.35,42.04,42.08,192087.0,41.2847,41.4708,41.1672,41.2064,192087.0
2020-12-11 09:50:00,42.07,42.16,41.99,42.1,220238.0,41.1966,41.2847,41.1182,41.226,220238.0
2020-12-11 09:55:00,42.09,42.24,42.07,42.09,118364.0,41.2162,41.363,41.1966,41.2162,118364.0
2020-12-11 10:00:00,42.09,42.29,42.07,42.14,146848.0,41.2162,41.412,41.1966,41.2651,146848.0
2020-12-11 10:05:00,42.14,42.25,42.11,42.23,82845.0,41.2651,41.3728,41.2357,41.3533,82845.0
2020-12-11 10:10:00,42.23,42.24,42.09,42.17,94816.0,41.3533,41.363,41.2162,41.2945,94816.0
2020-12-11 10:15:00,42.18,42.33,42.16,42.33,104833.0,41.3043,41.4512,41.2847,41.4512,104833.0
2020-12-11 10:20:00,42.32,42.34,42.19,42.21,56911.0,41.4414,41.461,41.3141,41.3337,56911.0
2020-12-11 10:25:00,42.21,42.24,42.09,42.13,138818.0,41.3337,41.363,41.2162,41.2553,138818.0
2020-12-11 10:30:00,42.13,42.21,42.09,42.21,84207.0,41.2553,41.3337,41.2162,41.3337,84207.0
2020-12-11 10:35:00,42.21,42.23,42.13,42.19,64919.0,41.3337,41.3533,41.2553,41.3141,64919.0
2020-12-11 10:40:00,42.19,42.21,42.13,42.18,78273.0,41.3141,41.3337,41.2553,41.3043,78273.0
2020-12-11 10:45:00,42.17,42.31,42.15,42.17,137893.0,41.2945,41.4316,41.2749,41.2945,137893.0
2020-12-11 10:50:00,42.16,42.19,42.05,42.05,140580.0,41.2847,41.3141,41.177,41.177,140580.0
2020-12-11 10:55:00,42.05,42.12,42.03,42.07,102878.0,41.177,41.2455,41.1574,41.1966,102878.0
2020-12-11 11:00:00,42.07,42.23,42.06,42.22,137199.0,41.1966,41.3533,41.1868,41.3435,137199.0
2020-12-11 11:05:00,42.22,42.23,42.12,42.13,71222.0,41.3435,41.3533,41.2455,41.2553,71222.0
2020-12-11 11:10:00,42.13,42.2,42.1,42.18,74611.0,41.2553,41.3239,41.226,41.3043,74611.0
2020-12-11 11:15:00,42.18,42.27,42.14,42.23,134122.0,41.3043,41.3924,41.2651,41.3533,134122.0
2020-12-11 11:20:00,42.23,42.26,42.07,42.07,152638.0,41.3533,41.3826,41.1966,41.1966,152638.0
2020-12-11 11:25:00,42.07,42.09,41.76,41.78,175277.0,41.1966,41.2162,40.893,40.9126,175277.0
2020-12-11 11:30:00,41.79,41.83,41.73,41.75,128149.0,40.9224,40.9616,40.8636,40.8832,128149.0
2020-12-11 11:35:00,41.75,41.75,41.6,41.65,189362.0,40.8832,40.8832,40.7363,40.7853,189362.0
2020-12-11 11:40:00,41.66,41.77,41.53,41.54,203810.0,40.7951,40.9028,40.6678,40.6776,203810.0
2020-12-11 11:45:00,41.53,41.65,41.49,41.63,180688.0,40.6678,40.7853,40.6286,40.7657,180688.0
2020-12-11 11:50:00,41.62,41.76,41.62,41.76,88967.0,40.7559,40.893,40.7559,40.893,88967.0
2020-12-11 11:55:00,41.75,41.76,41.6,41.66,112860.0,40.8832,40.893,40.7363,40.7951,112860.0
2020-12-11 12:00:00,41.67,41.73,41.65,41.67,62646.0,40.8049,40.8636,40.7853,40.8049,62646.0
2020-12-11 12:05:00,41.66,41.73,41.64,41.65,54745.0,40.7951,40.8636,40.7755,40.7853,54745.0
2020-12-11 12:10:00,41.65,41.66,41.42,41.44,123734.0,40.7853,40.7951,40.5601,40.5797,123734.0
2020-12-11 12:15:00,41.43,41.53,41.24,41.26,203740.0,40.5699,40.6678,40.3838,40.4034,203740.0
2020-12-11 12:20:00,41.25,41.38,41.22,41.35,151357.0,40.3936,40.5209,40.3642,40.4915,151357.0
2020-12-11 12:25:00,41.35,41.38,41.26,41.34,96984.0,40.4915,40.5209,40.4034,40.4817,96984.0
2020-12-11 12:30:00,41.34,41.36,41.27,41.31,104100.0,40.4817,40.5013,40.4132,40.4524,104100.0
2020-12-11 12:35:00,41.3,41.31,41.14,41.16,127360.0,40.4426,40.4524,40.2859,40.3055,127360.0
2020-12-11 12:40:00,41.16,41.29,41.16,41.28,94245.0,40.3055,40.4328,40.3055,40.423,94245.0
2020-12-11 12:45:00,41.27,41.43,41.25,41.41,93664.0,40.4132,40.5699,40.3936,40.5503,93664.0
2020-12-11 12:50:00,41.41,41.48,41.38,41.45,84496.0,40.5503,40.6188,40.5209,40.5895,84496.0
2020-12-11 12:55:00,41.45,41.53,41.39,41.51,110170.0,40.5895,40.6678,40.5307,40.6482,110170.0
2020-12-11 13:00:00,41.51,41.57,41.43,41.54,73517.0,40.6482,40.707,40.5699,40.6776,73517.0
2020-12-11 13:05:00,41.55,41.56,41.5,41.55,98601.0,40.6874,40.6972,40.6384,40.6874,98601.0
2020-12-11 13:10:00,41.56,41.67,41.54,41.66,76242.0,40.6972,40.8049,40.6776,40.7951,76242.0
2020-12-11 13:15:00,41.66,41.69,41.56,41.56,108734.0,40.7951,40.8245,40.6972,40.6972,108734.0
2020-12-11 13:20:00,41.58,41.64,41.54,41.59,64692.0,40.7168,40.7755,40.6776,40.7265,64692.0
2020-12-11 13:25:00,41.59,41.82,41.58,41.82,103039.0,40.7265,40.9518,40.7168,40.9518,103039.0
2020-12-11 13:30:00,41.81,41.81,41.69,41.7,75990.0,40.942,40.942,40.8245,40.8343,75990.0
2020-12-11 13:35:00,41.7,41.74,41.61,41.61,65014.0,40.8343,40.8734,40.7461,40.7461,65014.0
2020-12-11 13:40:00,41.61,41.68,41.57,41.62,69433.0,40.7461,40.8147,40.707,40.7559,69433.0
2020-12-11 13:45:00,41.61,41.66,41.6,41.63,33758.0,40.7461,40.7951,40.7363,40.7657,33758.0
2020-12-11 13:50:00,41.63,41.68,41.54,41.66,45480.0,40.7657,40.8147,40.6776,40.7951,45480.0
2020-12-11 13:55:00,41.66,41.68,41.61,41.68,59151.0,40.7951,40.8147,40.7461,40.8147,59151.0
2020-12-11 14:00:00,41.69,41.72,41.61,41.62,52194.0,40.8245,40.8538,40.7461,40.7559,52194.0
2020-12-11 14:05:00,41.62,41.7,41.59,41.66,95837.0,40.7559,40.8343,40.7265,40.7951,95837.0
2020-12-11 14:10:00,41.67,41.75,41.66,41.71,64681.0,40.8049,40.8832,40.7951,40.8441,64681.0
2020-12-11 14:15:00,41.71,41.81,41.7,41.81,72958.0,40.8441,40.942,40.8343,40.942,72958.0
2020-12-11 14:20:00,41.79,41.81,41.74,41.77,83230.0,40.9224,40.942,40.8734,40.9028,83230.0
2020-12-11 14:25:00,41.77,41.78,41.52,41.56,100606.0,40.9028,40.9126,40.658,40.6972,100606.0
2020-12-11 14:30:00,41.57,41.67,41.55,41.66,97931.0,40.707,40.8049,40.6874,40.7951,97931.0
2020-12-11 14:35:00,41.65,41.68,41.57,41.59,66761.0,40.7853,40.8147,40.707,40.7265,66761.0
2020-12-11 14:40:00,41.61,41.65,41.55,41.64,46192.0,40.7461,40.7853,40.6874,40.7755,46192.0
2020-12-11 14:45:00,41.64,41.66,41.57,41.62,60590.0,40.7755,40.7951,40.707,40.7559,60590.0
2020-12-11 14:50:00,41.62,41.65,41.57,41.6,41118.0,40.7559,40.7853,40.707,40.7363,41118.0
2020-12-11 14:55:00,41.61,41.65,41.6,41.61,60943.0,40.7461,40.7853,40.7363,40.7461,60943.0
2020-12-11 15:00:00,41.62,41.73,41.61,41.68,86162.0,40.7559,40.8636,40.7461,40.8147,86162.0
2020-12-11 15:05:00,41.67,41.71,41.63,41.65,75833.0,40.8049,40.8441,40.7657,40.7853,75833.0
2020-12-11 15:10:00,41.65,41.68,41.62,41.66,55396.0,40.7853,40.8147,40.7559,40.7951,55396.0
2020-12-11 15:15:00,41.66,41.82,41.65,41.8,126216.0,40.7951,40.9518,40.7853,40.9322,126216.0
2020-12-11 15:20:00,41.8,41.81,41.75,41.76,50152.0,40.9322,40.942,40.8832,40.893,50152.0
2020-12-11 15:25:00,41.76,41.79,41.71,41.76,97029.0,40.893,40.9224,40.8441,40.893,97029.0
2020-12-11 15:30:00,41.77,41.8,41.75,41.78,113901.0,40.9028,40.9322,40.8832,40.9126,113901.0
2020-12-11 15:35:00,41.77,41.81,41.71,41.72,100892.0,40.9028,40.942,40.8441,40.8538,100892.0
2020-12-11 15:40:00,41.72,41.73,41.61,41.65,169511.0,40.8538,40.8636,40.7461,40.7853,169511.0
2020-12-11 15:45:00,41.65,41.72,41.62,41.71,183205.0,40.7853,40.8538,40.7559,40.8441,183205.0
2020-12-11 15:50:00,41.72,41.79,41.68,41.73,171008.0,40.8538,40.9224,40.8147,40.8636,171008.0
2020-12-11 15:55:00,41.73,41.78,41.67,41.74,413515.0,40.8636,40.9126,40.8049,40.8734,413515.0
2020-12-14 09:30:00,42.25,42.38,42.06,42.17,513545.0,41.3728,41.5001,41.1868,41.2945,513545.0
2020-12-14 09:35:00,42.17,42.19,41.85,42.18,385989.0,41.2945,41.3141,40.9811,41.3043,385989.0
2020-12-14 09:40:00,42.19,42.31,42.07,42.29,200071.0,41.3141,41.4316,41.1966,41.412,200071.0
2020-12-14 09:45:00,42.31,42.37,42.03,42.24,216151.0,41.4316,41.4903,41.1574,41.363,216151.0
2020-12-14 09:50:00,42.23,42.25,42.0,42.0,223996.0,41.3533,41.3728,41.128,41.128,223996.0
2020-12-14 09:55:00,42.0,42.01,41.75,41.85,278568.0,41.128,41.1378,40.8832,40.9811,278568.0
2020-12-14 10:00:00,41.85,41.92,41.6,41.64,201509.0,40.9811,41.0497,40.7363,40.7755,201509.0
2020-12-14 10:05:00,41.65,42.01,41.63,41.98,200331.0,40.7853,41.1378,40.7657,41.1084,200331.0
2020-12-14 10:10:00,41.97,42.0,41.8,41.87,183811.0,41.0987,41.128,40.9322,41.0007,183811.0
2020-12-14 10:15:00,41.85,41.97,41.82,41.95,86487.0,40.9811,41.0987,40.9518,41.0791,86487.0
2020-12-14 10:20:00,41.94,41.96,41.8,41.83,124254.0,41.0693,41.0889,40.9322,40.9616,124254.0
2020-12-14 10:25:00,41.83,41.9,41.77,41.89,137732.0,40.9616,41.0301,40.9028,41.0203,137732.0
2020-12-14 10:30:00,41.89,41.93,41.82,41.9,163862.0,41.0203,41.0595,40.9518,41.0301,163862.0
2020-12-14 10:35:00,41.9,41.92,41.77,41.86,93572.0,41.0301,41.0497,40.9028,40.9909,93572.0
2020-12-14 10:40:00,41.86,41.88,41.79,41.86,112101.0,40.9909,41.0105,40.9224,40.9909,112101.0
2020-12-14 10:45:00,41.87,41.88,41.55,41.56,186136.0,41.0007,41.0105,40.6874,40.6972,186136.0
2020-12-14 10:50:00,41.55,41.57,41.3,41.33,229090.0,40.6874,40.707,40.4426,40.4719,229090.0
2020-12-14 10:55:00,41.32,41.34,41.14,41.16,293371.0,40.4621,40.4817,40.2859,40.3055,293371.0
2020-12-14 11:00:00,41.17,41.28,41.1,41.25,195188.0,40.3153,40.423,40.2467,40.3936,195188.0
2020-12-14 11:05:00,41.26,41.32,41.22,41.26,134845.0,40.4034,40.4621,40.3642,40.4034,134845.0
2020-12-14 11:10:00,41.25,41.47,41.25,41.44,124519.0,40.3936,40.609,40.3936,40.5797,124519.0
2020-12-14 11:15:00,41.44,41.52,41.37,41.48,96669.0,40.5797,40.658,40.5111,40.6188,96669.0
2020-12-14 11:20:00,41.49,41.51,41.4,41.51,103374.0,40.6286,40.6482,40.5405,40.6482,103374.0
2020-12-14 11:25:00,41.51,41.53,41.33,41.37,109049.0,40.6482,40.6678,40.4719,40.5111,109049.0
2020-12-14 11:30:00,41.37,41.45,41.31,41.32,86346.0,40.5111,40.5895,40.4524,40.4621,86346.0
2020-12-14 11:35:00,41.31,41.44,41.28,41.31,98884.0,40.4524,40.5797,40.423,40.4524,98884.0
2020-12-14 11:40:00,41.32,41.44,41.29,41.42,118498.0,40.4621,40.5797,40.4328,40.5601,118498.0
2020-12-14 11:45:00,41.41,41.51,41.4,41.47,70750.0,40.5503,40.6482,40.5405,40.609,70750.0
2020-12-14 11:50:00,41.47,41.5,41.43,41.49,49795.0,40.609,40.6384,40.5699,40.6286,49795.0
2020-12-14 11:55:00,41.47,41.49,41.41,41.42,39649.0,40.609,40.6286,40.5503,40.5601,39649.0
2020-12-14 12:00:00,41.42,41.51,41.4,41.5,83065.0,40.5601,40.6482,40.5405,40.6384,83065.0
2020-12-14 12:05:00,41.49,41.53,41.46,41.52,44868.0,40.6286,40.6678,40.5992,40.658,44868.0
2020-12-14 12:10:00,41.52,41.6,41.5,41.51,72689.0,40.658,40.7363,40.6384,40.6482,72689.0
2020-12-14 12:15:00,41.51,41.53,41.4,41.42,130275.0,40.6482,40.6678,40.5405,40.5601,130275.0
2020-12-14 12:20:00,41.41,41.45,41.35,41.37,83727.0,40.5503,40.5895,40.4915,40.5111,83727.0
2020-12-14 12:25:00,41.36,41.44,41.34,41.43,56127.0,40.5013,40.5797,40.4817,40.5699,56127.0
2020-12-14 12:30:00,41.43,41.44,41.32,41.39,60688.0,40.5699,40.5797,40.4621,40.5307,60688.0
2020-12-14 12:35:00,41.39,41.43,41.37,41.4,52652.0,40.5307,40.5699,40.5111,40.5405,52652.0
2020-12-14 12:40:00,41.41,41.42,41.37,41.41,58274.0,40.5503,40.5601,40.5111,40.5503,58274.0
2020-12-14 12:45:00,41.4,41.45,41.39,41.39,50912.0,40.5405,40.5895,40.5307,40.5307,50912.0
2020-12-14 12:50:00,41.4,41.48,41.39,41.47,59464.0,40.5405,40.6188,40.5307,40.609,59464.0
2020-12-14 12:55:00,41.46,41.48,41.39,41.4,85147.0,40.5992,40.6188,40.5307,40.5405,85147.0
2020-12-14 13:00:00,41.4,41.46,41.38,41.42,50485.0,40.5405,40.5992,40.5209,40.5601,50485.0
2020-12-14 13:05:00,41.42,41.43,41.32,41.32,56844.0,40.5601,40.5699,40.4621,40.4621,56844.0
2020-12-14 13:10:00,41.32,41.33,41.28,41.29,76563.0,40.4621,40.4719,40.423,40.4328,76563.0
2020-12-14 13:15:00,41.28,41.37,41.27,41.37,49151.0,40.423,40.5111,40.4132,40.5111,49151.0
2020-12-14 13:20:00,41.37,41.38,41.3,41.31,41675.0,40.5111,40.5209,40.4426,40.4524,41675.0
2020-12-14 13:25:00,41.31,41.37,41.31,41.32,36702.0,40.4524,40.5111,40.4524,40.4621,36702.0
2020-12-14 13:30:00,41.33,41.49,41.32,41.48,41427.0,40.4719,40.6286,40.4621,40.6188,41427.0
2020-12-14 13:35:00,41.49,41.5,41.41,41.45,39540.0,40.6286,40.6384,40.5503,40.5895,39540.0
2020-12-14 13:40:00,41.44,41.46,41.4,41.43,43900.0,40.5797,40.5992,40.5405,40.5699,43900.0
2020-12-14 13:45:00,41.42,41.46,41.29,41.3,76813.0,40.5601,40.5992,40.4328,40.4426,76813.0
2020-12-14 13:50:00,41.3,41.35,41.28,41.33,52108.0,40.4426,40.4915,40.423,40.4719,52108.0
2020-12-14 13:55:00,41.33,41.37,41.28,41.31,37732.0,40.4719,40.5111,40.423,40.4524,37732.0
2020-12-14 14:00:00,41.32,41.35,41.23,41.27,57203.0,40.4621,40.4915,40.374,40.4132,57203.0
2020-12-14 14:05:00,41.27,41.3,41.26,41.29,20768.0,40.4132,40.4426,40.4034,40.4328,20768.0
2020-12-14 14:10:00,41.28,41.29,41.13,41.15,122214.0,40.423,40.4328,40.2761,40.2957,122214.0
2020-12-14 14:15:00,41.15,41.17,41.09,41.16,122081.0,40.2957,40.3153,40.2369,40.3055,122081.0
2020-12-14 14:20:00,41.15,41.16,41.07,41.12,71790.0,40.2957,40.3055,40.2173,40.2663,71790.0
2020-12-14 14:25:00,41.11,41.2,41.1,41.18,61547.0,40.2565,40.3446,40.2467,40.3251,61547.0
2020-12-14 14:30:00,41.18,41.21,41.13,41.17,128543.0,40.3251,40.3544,40.2761,40.3153,128543.0
2020-12-14 14:35:00,41.17,41.2,41.1,41.12,36792.0,40.3153,40.3446,40.2467,40.2663,36792.0
2020-12-14 14:40:00,41.12,41.16,41.11,41.15,33880.0,40.2663,40.3055,40.2565,40.2957,33880.0
2020-12-14 14:45:00,41.15,41.16,41.08,41.15,61321.0,40.2957,40.3055,40.2271,40.2957,61321.0
2020-12-14 14:50:00,41.16,41.26,41.15,41.25,157467.0,40.3055,40.4034,40.2957,40.3936,157467.0
2020-12-14 14:55:00,41.25,41.26,41.2,41.23,45340.0,40.3936,40.4034,40.3446,40.374,45340.0
2020-12-14 15:00:00,41.23,41.24,41.18,41.24,78171.0,40.374,40.3838,40.3251,40.3838,78171.0
2020-12-14 15:05:00,41.24,41.25,41.18,41.23,46509.0,40.3838,40.3936,40.3251,40.374,46509.0
2020-12-14 15:10:00,41.23,41.27,41.22,41.25,55854.0,40.374,40.4132,40.3642,40.3936,55854.0
2020-12-14 15:15:00,41.25,41.28,41.18,41.21,81953.0,40.3936,40.423,40.3251,40.3544,81953.0
2020-12-14 15:20:00,41.2,41.27,41.19,41.27,61971.0,40.3446,40.4132,40.3348,40.4132,61971.0
2020-12-14 15:25:00,41.27,41.36,41.27,41.28,95762.0,40.4132,40.5013,40.4132,40.423,95762.0
2020-12-14 15:30:00,41.29,41.29,41.06,41.09,122506.0,40.4328,40.4328,40.2075,40.2369,122506.0
2020-12-14 15:35:00,41.1,41.12,40.93,40.96,362246.0,40.2467,40.2663,40.0802,40.1096,362246.0
2020-12-14 15:40:00,40.95,40.95,40.82,40.82,214203.0,40.0998,40.0998,39.9725,39.9725,214203.0
2020-12-14 15:45:00,40.83,40.98,40.78,40.95,214884.0,39.9823,40.1292,39.9334,40.0998,214884.0
2020-12-14 15:50:00,40.96,41.04,40.87,40.98,211286.0,40.1096,40.188,40.0215,40.1292,211286.0
2020-12-14 15:55:00,40.98,40.98,40.67,40.7,767497.0,40.1292,40.1292,39.8256,39.855,767497.0
2020-12-15 09:30:00,41.15,41.3,41.08,41.3,354328.0,40.2957,40.4426,40.2271,40.4426,354328.0
2020-12-15 09:35:00,41.3,41.39,41.1,41.13,270410.0,40.4426,40.5307,40.2467,40.2761,270410.0
2020-12-15 09:40:00,41.13,41.24,40.92,40.95,173554.0,40.2761,40.3838,40.0705,40.0998,173554.0
2020-12-15 09:45:00,40.95,40.96,40.28,40.39,490264.0,40.0998,40.1096,39.4437,39.5515,490264.0
2020-12-15 09:50:00,40.38,40.68,40.37,40.64,247457.0,39.5417,39.8354,39.5319,39.7963,247457.0
2020-12-15 09:55:00,40.62,40.66,40.41,40.52,179563.0,39.7767,39.8159,39.571,39.6788,179563.0
2020-12-15 10:00:00,40.52,40.7,40.47,40.59,191379.0,39.6788,39.855,39.6298,39.7473,191379.0
2020-12-15 10:05:00,40.6,40.7,40.56,40.6,156039.0,39.7571,39.855,39.7179,39.7571,156039.0
2020-12-15 10:10:00,40.59,40.6,40.39,40.4,162646.0,39.7473,39.7571,39.5515,39.5612,162646.0
2020-12-15 10:15:00,40.41,40.45,40.32,40.38,146104.0,39.571,39.6102,39.4829,39.5417,146104.0
2020-12-15 10:20:00,40.37,40.41,40.19,40.23,154813.0,39.5319,39.571,39.3556,39.3948,154813.0
2020-12-15 10:25:00,40.23,40.5,40.21,40.47,244751.0,39.3948,39.6592,39.3752,39.6298,244751.0
2020-12-15 10:30:00,40.47,40.5,40.4,40.44,167275.0,39.6298,39.6592,39.5612,39.6004,167275.0
2020-12-15 10:35:00,40.43,40.43,40.22,40.24,108153.0,39.5906,39.5906,39.385,39.4046,108153.0
2020-12-15 10:40:00,40.25,40.31,40.15,40.22,117242.0,39.4144,39.4731,39.3164,39.385,117242.0
2020-12-15 10:45:00,40.23,40.32,40.2,40.25,218967.0,39.3948,39.4829,39.3654,39.4144,218967.0
2020-12-15 10:50:00,40.25,40.4,40.24,40.36,97693.0,39.4144,39.5612,39.4046,39.5221,97693.0
2020-12-15 10:55:00,40.37,40.59,40.35,40.56,130206.0,39.5319,39.7473,39.5123,39.7179,130206.0
2020-12-15 11:00:00,40.55,40.58,40.46,40.52,159936.0,39.7081,39.7375,39.62,39.6788,159936.0
2020-12-15 11:05:00,40.52,40.6,40.49,40.57,141420.0,39.6788,39.7571,39.6494,39.7277,141420.0
2020-12-15 11:10:00,40.58,40.77,40.57,40.77,127773.0,39.7375,39.9236,39.7277,39.9236,127773.0
2020-12-15 11:15:00,40.77,40.78,40.67,40.73,76687.0,39.9236,39.9334,39.8256,39.8844,76687.0
2020-12-15 11:20:00,40.72,40.96,40.72,40.95,129488.0,39.8746,40.1096,39.8746,40.0998,129488.0
2020-12-15 11:25:00,40.95,41.03,40.91,40.97,128045.0,40.0998,40.1782,40.0607,40.1194,128045.0
2020-12-15 11:30:00,40.97,41.0,40.92,40.96,77912.0,40.1194,40.1488,40.0705,40.1096,77912.0
2020-12-15 11:35:00,40.96,40.98,40.85,40.92,59043.0,40.1096,40.1292,40.0019,40.0705,59043.0
2020-12-15 11:40:00,40.91,41.08,40.91,41.02,86721.0,40.0607,40.2271,40.0607,40.1684,86721.0
2020-12-15 11:45:00,41.02,41.04,40.94,40.95,48500.0,40.1684,40.188,40.09,40.0998,48500.0
2020-12-15 11:50:00,40.96,41.06,40.94,40.96,77392.0,40.1096,40.2075,40.09,40.1096,77392.0
2020-12-15 11:55:00,40.96,40.98,40.88,40.95,43005.0,40.1096,40.1292,40.0313,40.0998,43005.0
2020-12-15 12:00:00,40.95,40.97,40.92,40.94,37564.0,40.0998,40.1194,40.0705,40.09,37564.0
2020-12-15 12:05:00,40.94,40.94,40.8,40.81,54240.0,40.09,40.09,39.9529,39.9627,54240.0
2020-12-15 12:10:00,40.83,40.97,40.82,40.96,53903.0,39.9823,40.1194,39.9725,40.1096,53903.0
2020-12-15 12:15:00,40.95,40.99,40.9,40.91,59742.0,40.0998,40.139,40.0509,40.0607,59742.0
2020-12-15 12:20:00,40.91,40.97,40.89,40.92,96035.0,40.0607,40.1194,40.0411,40.0705,96035.0
2020-12-15 12:25:00,40.92,40.98,40.92,40.92,60835.0,40.0705,40.1292,40.0705,40.0705,60835.0
2020-12-15 12:30:00,40.92,41.0,40.91,40.97,41161.0,40.0705,40.1488,40.0607,40.1194,41161.0
2020-12-15 12:35:00,40.98,41.09,40.95,41.07,101990.0,40.1292,40.2369,40.0998,40.2173,101990.0
2020-12-15 12:40:00,41.08,41.15,41.07,41.14,56169.0,40.2271,40.2957,40.2173,40.2859,56169.0
2020-12-15 12:45:00,41.13,41.22,41.13,41.17,73193.0,40.2761,40.3642,40.2761,40.3153,73193.0
2020-12-15 12:50:00,41.18,41.33,41.17,41.32,212393.0,40.3251,40.4719,40.3153,40.4621,212393.0
2020-12-15 12:55:00,41.32,41.36,41.24,41.36,87156.0,40.4621,40.5013,40.3838,40.5013,87156.0
2020-12-15 13:00:00,41.34,41.44,41.29,41.29,150447.0,40.4817,40.5797,40.4328,40.4328,150447.0
2020-12-15 13:05:00,41.31,41.45,41.3,41.41,72728.0,40.4524,40.5895,40.4426,40.5503,72728.0
2020-12-15 13:10:00,41.4,41.52,41.4,41.51,144506.0,40.5405,40.658,40.5405,40.6482,144506.0
2020-12-15 13:15:00,41.51,41.66,41.5,41.62,178962.0,40.6482,40.7951,40.6384,40.7559,178962.0
2020-12-15 13:20:00,41.62,41.65,41.58,41.58,83987.0,40.7559,40.7853,40.7168,40.7168,83987.0
2020-12-15 13:25:00,41.59,41.61,41.46,41.47,70038.0,40.7265,40.7461,40.5992,40.609,70038.0
2020-12-15 13:30:00,41.48,41.57,41.45,41.55,51060.0,40.6188,40.707,40.5895,40.6874,51060.0
2020-12-15 13:35:00,41.54,41.65,41.53,41.62,57344.0,40.6776,40.7853,40.6678,40.7559,57344.0
2020-12-15 13:40:00,41.63,41.67,41.58,41.61,49394.0,40.7657,40.8049,40.7168,40.7461,49394.0
2020-12-15 13:45:00,41.6,41.73,41.58,41.7,75187.0,40.7363,40.8636,40.7168,40.8343,75187.0
2020-12-15 13:50:00,41.7,41.78,41.69,41.73,61311.0,40.8343,40.9126,40.8245,40.8636,61311.0
2020-12-15 13:55:00,41.72,41.77,41.7,41.76,83900.0,40.8538,40.9028,40.8343,40.893,83900.0
2020-12-15 14:00:00,41.75,41.8,41.65,41.68,92460.0,40.8832,40.9322,40.7853,40.8147,92460.0
2020-12-15 14:05:00,41.68,41.7,41.52,41.6,125267.0,40.8147,40.8343,40.658,40.7363,125267.0
2020-12-15 14:10:00,41.61,41.75,41.61,41.74,90782.0,40.7461,40.8832,40.7461,40.8734,90782.0
2020-12-15 14:15:00,41.75,41.76,41.62,41.65,91437.0,40.8832,40.893,40.7559,40.7853,91437.0
2020-12-15 14:20:00,41.65,41.69,41.63,41.68,47566.0,40.7853,40.8245,40.7657,40.8147,47566.0
2020-12-15 14:25:00,41.69,41.75,41.68,41.72,64150.0,40.8245,40.8832,40.8147,40.8538,64150.0
2020-12-15 14:30:00,41.72,41.81,41.68,41.8,96586.0,40.8538,40.942,40.8147,40.9322,96586.0
2020-12-15 14:35:00,41.8,41.87,41.79,41.86,65054.0,40.9322,41.0007,40.9224,40.9909,65054.0
2020-12-15 14:40:00,41.86,41.88,41.82,41.84,61037.0,40.9909,41.0105,40.9518,40.9714,61037.0
2020-12-15 14:45:00,41.85,41.88,41.73,41.75,81350.0,40.9811,41.0105,40.8636,40.8832,81350.0
2020-12-15 14:50:00,41.75,41.8,41.72,41.77,96313.0,40.8832,40.9322,40.8538,40.9028,96313.0
2020-12-15 14:55:00,41.78,41.85,41.74,41.84,75572.0,40.9126,40.9811,40.8734,40.9714,75572.0
2020-12-15 15:00:00,41.84,41.9,41.8,41.83,162944.0,40.9714,41.0301,40.9322,40.9616,162944.0
2020-12-15 15:05:00,41.83,41.89,41.79,41.87,100001.0,40.9616,41.0203,40.9224,41.0007,100001.0
2020-12-15 15:10:00,41.87,41.9,41.84,41.9,75189.0,41.0007,41.0301,40.9714,41.0301,75189.0
2020-12-15 15:15:00,41.9,41.93,41.82,41.82,97350.0,41.0301,41.0595,40.9518,40.9518,97350.0
2020-12-15 15:20:00,41.83,41.84,41.77,41.83,130366.0,40.9616,40.9714,40.9028,40.9616,130366.0
2020-12-15 15:25:00,41.82,41.84,41.71,41.72,125432.0,40.9518,40.9714,40.8441,40.8538,125432.0
2020-12-15 15:30:00,41.72,41.73,41.65,41.68,173310.0,40.8538,40.8636,40.7853,40.8147,173310.0
2020-12-15 15:35:00,41.69,41.73,41.66,41.71,129313.0,40.8245,40.8636,40.7951,40.8441,129313.0
2020-12-15 15:40:00,41.71,41.8,41.67,41.79,111263.0,40.8441,40.9322,40.8049,40.9224,111263.0
2020-12-15 15:45:00,41.79,41.81,41.76,41.78,163972.0,40.9224,40.942,40.893,40.9126,163972.0
2020-12-15 15:50:00,41.78,41.81,41.71,41.73,198139.0,40.9126,40.942,40.8441,40.8636,198139.0
2020-12-15 15:55:00,41.73,41.89,41.73,41.84,340618.0,40.8636,41.0203,40.8636,40.9714,340618.0
2020-12-16 09:30:00,41.75,41.8,41.37,41.49,393024.0,40.8832,40.9322,40.5111,40.6286,393024.0
2020-12-16 09:35:00,41.48,41.52,41.18,41.36,231549.0,40.6188,40.658,40.3251,40.5013,231549.0
2020-12-16 09:40:00,41.37,41.46,41.25,41.34,158338.0,40.5111,40.5992,40.3936,40.4817,158338.0
2020-12-16 09:45:00,41.35,41.54,41.29,41.34,201466.0,40.4915,40.6776,40.4328,40.4817,201466.0
2020-12-16 09:50:00,41.34,41.51,41.3,41.49,140478.0,40.4817,40.6482,40.4426,40.6286,140478.0
2020-12-16 09:55:00,41.5,41.77,41.44,41.77,277179.0,40.6384,40.9028,40.5797,40.9028,277179.0
2020-12-16 10:00:00,41.77,41.81,41.48,41.5,229782.0,40.9028,40.942,40.6188,40.6384,229782.0
2020-12-16 10:05:00,41.5,41.58,41.32,41.34,197917.0,40.6384,40.7168,40.4621,40.4817,197917.0
2020-12-16 10:10:00,41.34,41.43,41.22,41.27,220729.0,40.4817,40.5699,40.3642,40.4132,220729.0
2020-12-16 10:15:00,41.25,41.3,41.1,41.22,222342.0,40.3936,40.4426,40.2467,40.3642,222342.0
2020-12-16 10:20:00,41.24,41.25,40.95,41.02,150609.0,40.3838,40.3936,40.0998,40.1684,150609.0
2020-12-16 10:25:00,41.02,41.12,41.0,41.01,133607.0,40.1684,40.2663,40.1488,40.1586,133607.0
2020-12-16 10:30:00,41.01,41.08,40.96,40.97,119583.0,40.1586,40.2271,40.1096,40.1194,119583.0
2020-12-16 10:35:00,40.98,40.98,40.84,40.9,156140.0,40.1292,40.1292,39.9921,40.0509,156140.0
2020-12-16 10:40:00,40.89,40.96,40.78,40.91,122530.0,40.0411,40.1096,39.9334,40.0607,122530.0
2020-12-16 10:45:00,40.91,40.95,40.75,40.77,120839.0,40.0607,40.0998,39.904,39.9236,120839.0
2020-12-16 10:50:00,40.76,40.82,40.66,40.69,231296.0,39.9138,39.9725,39.8159,39.8452,231296.0
2020-12-16 10:55:00,40.71,40.89,40.68,40.86,169432.0,39.8648,40.0411,39.8354,40.0117,169432.0
2020-12-16 11:00:00,40.85,40.87,40.77,40.82,111424.0,40.0019,40.0215,39.9236,39.9725,111424.0
2020-12-16 11:05:00,40.82,41.06,40.81,41.05,182955.0,39.9725,40.2075,39.9627,40.1978,182955.0
2020-12-16 11:10:00,41.05,41.08,40.97,41.06,116580.0,40.1978,40.2271,40.1194,40.2075,116580.0
2020-12-16 11:15:00,41.06,41.18,41.05,41.13,139583.0,40.2075,40.3251,40.1978,40.2761,139583.0
2020-12-16 11:20:00,41.11,41.13,41.03,41.11,103607.0,40.2565,40.2761,40.1782,40.2565,103607.0
2020-12-16 11:25:00,41.11,41.2,41.09,41.16,83222.0,40.2565,40.3446,40.2369,40.3055,83222.0
2020-12-16 11:30:00,41.16,41.19,41.12,41.14,59764.0,40.3055,40.3348,40.2663,40.2859,59764.0
2020-12-16 11:35:00,41.14,41.18,41.01,41.09,142171.0,40.2859,40.3251,40.1586,40.2369,142171.0
2020-12-16 11:40:00,41.09,41.16,41.08,41.16,56059.0,40.2369,40.3055,40.2271,40.3055,56059.0
2020-12-16 11:45:00,41.16,41.19,41.09,41.14,61232.0,40.3055,40.3348,40.2369,40.2859,61232.0
2020-12-16 11:50:00,41.15,41.17,41.11,41.14,72276.0,40.2957,40.3153,40.2565,40.2859,72276.0
2020-12-16 11:55:00,41.15,41.17,41.09,41.14,43731.0,40.2957,40.3153,40.2369,40.2859,43731.0
2020-12-16 12:00:00,41.14,41.19,41.13,41.15,72536.0,40.2859,40.3348,40.2761,40.2957,72536.0
2020-12-16 12:05:00,41.16,41.17,41.1,41.11,45400.0,40.3055,40.3153,40.2467,40.2565,45400.0
2020-12-16 12:10:00,41.11,41.17,41.09,41.11,71644.0,40.2565,40.3153,40.2369,40.2565,71644.0
2020-12-16 12:15:00,41.1,41.12,41.05,41.08,93656.0,40.2467,40.2663,40.1978,40.2271,93656.0
2020-12-16 12:20:00,41.09,41.1,40.98,40.98,109197.0,40.2369,40.2467,40.1292,40.1292,109197.0
2020-12-16 12:25:00,40.98,41.05,40.98,41.03,97564.0,40.1292,40.1978,40.1292,40.1782,97564.0
2020-12-16 12:30:00,41.04,41.12,41.04,41.12,106573.0,40.188,40.2663,40.188,40.2663,106573.0
2020-12-16 12:35:00,41.12,41.19,41.12,41.18,73966.0,40.2663,40.3348,40.2663,40.3251,73966.0
2020-12-16 12:40:00,41.18,41.22,41.11,41.13,59969.0,40.3251,40.3642,40.2565,40.2761,59969.0
2020-12-16 12:45:00,41.13,41.14,41.05,41.06,43987.0,40.2761,40.2859,40.1978,40.2075,43987.0
2020-12-16 12:50:00,41.05,41.06,41.01,41.04,57718.0,40.1978,40.2075,40.1586,40.188,57718.0
2020-12-16 12:55:00,41.04,41.14,41.03,41.08,50375.0,40.188,40.2859,40.1782,40.2271,50375.0
2020-12-16 13:00:00,41.08,41.14,41.07,41.09,38771.0,40.2271,40.2859,40.2173,40.2369,38771.0
2020-12-16 13:05:00,41.09,41.1,41.01,41.02,50817.0,40.2369,40.2467,40.1586,40.1684,50817.0
2020-12-16 13:10:00,41.02,41.07,41.0,41.05,81399.0,40.1684,40.2173,40.1488,40.1978,81399.0
2020-12-16 13:15:00,41.05,41.09,41.04,41.07,46151.0,40.1978,40.2369,40.188,40.2173,46151.0
2020-12-16 13:20:00,41.08,41.09,40.92,40.93,90962.0,40.2271,40.2369,40.0705,40.0802,90962.0
2020-12-16 13:25:00,40.92,41.01,40.91,40.98,80175.0,40.0705,40.1586,40.0607,40.1292,80175.0
2020-12-16 13:30:00,40.99,41.03,40.96,41.01,46798.0,40.139,40.1782,40.1096,40.1586,46798.0
2020-12-16 13:35:00,41.02,41.06,41.0,41.04,33295.0,40.1684,40.2075,40.1488,40.188,33295.0
2020-12-16 13:40:00,41.03,41.05,41.0,41.0,70747.0,40.1782,40.1978,40.1488,40.1488,70747.0
2020-12-16 13:45:00,41.01,41.06,41.0,41.04,36699.0,40.1586,40.2075,40.1488,40.188,36699.0
2020-12-16 13:50:00,41.04,41.05,41.0,41.02,39943.0,40.188,40.1978,40.1488,40.1684,39943.0
2020-12-16 13:55:00,41.02,41.08,41.0,41.07,47413.0,40.1684,40.2271,40.1488,40.2173,47413.0
2020-12-16 14:00:00,41.08,41.16,41.0,41.13,83442.0,40.2271,40.3055,40.1488,40.2761,83442.0
2020-12-16 14:05:00,41.12,41.12,40.97,40.99,82174.0,40.2663,40.2663,40.1194,40.139,82174.0
2020-12-16 14:10:00,41.0,41.0,40.9,40.96,81759.0,40.1488,40.1488,40.0509,40.1096,81759.0
2020-12-16 14:15:00,40.96,40.96,40.9,40.94,80925.0,40.1096,40.1096,40.0509,40.09,80925.0
2020-12-16 14:20:00,40.94,41.03,40.93,41.01,73445.0,40.09,40.1782,40.0802,40.1586,73445.0
2020-12-16 14:25:00,41.0,41.0,40.93,40.94,111958.0,40.1488,40.1488,40.0802,40.09,111958.0
2020-12-16 14:30:00,40.94,41.0,40.91,41.0,59225.0,40.09,40.1488,40.0607,40.1488,59225.0
2020-12-16 14:35:00,41.0,41.19,40.98,41.19,104648.0,40.1488,40.3348,40.1292,40.3348,104648.0
2020-12-16 14:40:00,41.19,41.2,41.12,41.17,57844.0,40.3348,40.3446,40.2663,40.3153,57844.0
2020-12-16 14:45:00,41.16,41.17,41.11,41.16,62640.0,40.3055,40.3153,40.2565,40.3055,62640.0
2020-12-16 14:50:00,41.16,41.2,41.13,41.14,71434.0,40.3055,40.3446,40.2761,40.2859,71434.0
2020-12-16 14:55:00,41.15,41.25,41.15,41.21,73514.0,40.2957,40.3936,40.2957,40.3544,73514.0
2020-12-16 15:00:00,41.21,41.22,41.15,41.16,71579.0,40.3544,40.3642,40.2957,40.3055,71579.0
2020-12-16 15:05:00,41.16,41.18,41.08,41.11,86199.0,40.3055,40.3251,40.2271,40.2565,86199.0
2020-12-16 15:10:00,41.13,41.17,41.1,41.16,56671.0,40.2761,40.3153,40.2467,40.3055,56671.0
2020-12-16 15:15:00,41.17,41.25,41.15,41.23,85410.0,40.3153,40.3936,40.2957,40.374,85410.0
2020-12-16 15:20:00,41.23,41.27,41.19,41.23,118027.0,40.374,40.4132,40.3348,40.374,118027.0
2020-12-16 15:25:00,41.23,41.26,41.13,41.15,99804.0,40.374,40.4034,40.2761,40.2957,99804.0
2020-12-16 15:30:00,41.15,41.23,41.14,41.19,85633.0,40.2957,40.374,40.2859,40.3348,85633.0
2020-12-16 15:35:00,41.19,41.2,41.08,41.13,102242.0,40.3348,40.3446,40.2271,40.2761,102242.0
2020-12-16 15:40:00,41.13,41.14,41.08,41.08,88198.0,40.2761,40.2859,40.2271,40.2271,88198.0
2020-12-16 15:45:00,41.09,41.21,41.08,41.18,137812.0,40.2369,40.3544,40.2271,40.3251,137812.0
2020-12-16 15:50:00,41.17,41.18,41.1,41.13,180612.0,40.3153,40.3251,40.2467,40.2761,180612.0
2020-12-16 15:55:00,41.13,41.17,41.06,41.08,422402.0,40.2761,40.3153,40.2075,40.2271,422402.0
2020-12-17 09:30:00,41.3,41.42,40.88,40.92,466625.0,40.4426,40.5601,40.0313,40.0705,466625.0
2020-12-17 09:35:00,40.9,41.15,40.86,40.94,235479.0,40.0509,40.2957,40.0117,40.09,235479.0
2020-12-17 09:40:00,40.95,41.09,40.9,40.91,180726.0,40.0998,40.2369,40.0509,40.0607,180726.0
2020-12-17 09:45:00,40.9,40.95,40.82,40.88,211505.0,40.0509,40.0998,39.9725,40.0313,211505.0
2020-12-17 09:50:00,40.89,40.94,40.82,40.83,155090.0,40.0411,40.09,39.9725,39.9823,155090.0
2020-12-17 09:55:00,40.82,40.9,40.79,40.83,139000.0,39.9725,40.0509,39.9432,39.9823,139000.0
2020-12-17 10:00:00,40.84,40.91,40.78,40.8,128756.0,39.9921,40.0607,39.9334,39.9529,128756.0
2020-12-17 10:05:00,40.79,40.96,40.77,40.95,105544.0,39.9432,40.1096,39.9236,40.0998,105544.0
2020-12-17 10:10:00,40.95,41.14,40.94,41.14,123709.0,40.0998,40.2859,40.09,40.2859,123709.0
2020-12-17 10:15:00,41.13,41.19,41.1,41.12,150046.0,40.2761,40.3348,40.2467,40.2663,150046.0
2020-12-17 10:20:00,41.13,41.13,41.0,41.04,129950.0,40.2761,40.2761,40.1488,40.188,129950.0
2020-12-17 10:25:00,41.03,41.06,40.93,41.01,108805.0,40.1782,40.2075,40.0802,40.1586,108805.0
2020-12-17 10:30:00,41.0,41.07,40.95,40.97,85873.0,40.1488,40.2173,40.0998,40.1194,85873.0
2020-12-17 10:35:00,40.96,40.96,40.84,40.85,112577.0,40.1096,40.1096,39.9921,40.0019,112577.0
2020-12-17 10:40:00,40.85,40.88,40.61,40.65,204698.0,40.0019,40.0313,39.7669,39.8061,204698.0
2020-12-17 10:45:00,40.65,40.78,40.65,40.75,119403.0,39.8061,39.9334,39.8061,39.904,119403.0
2020-12-17 10:50:00,40.76,40.77,40.61,40.72,91094.0,39.9138,39.9236,39.7669,39.8746,91094.0
2020-12-17 10:55:00,40.73,40.83,40.7,40.83,67465.0,39.8844,39.9823,39.855,39.9823,67465.0
2020-12-17 11:00:00,40.82,40.82,40.73,40.75,57745.0,39.9725,39.9725,39.8844,39.904,57745.0
2020-12-17 11:05:00,40.75,40.78,40.68,40.7,103828.0,39.904,39.9334,39.8354,39.855,103828.0
2020-12-17 11:10:00,40.7,40.79,40.68,40.76,113263.0,39.855,39.9432,39.8354,39.9138,113263.0
2020-12-17 11:15:00,40.76,40.91,40.75,40.87,94113.0,39.9138,40.0607,39.904,40.0215,94113.0
2020-12-17 11:20:00,40.88,40.96,40.84,40.91,121172.0,40.0313,40.1096,39.9921,40.0607,121172.0
2020-12-17 11:25:00,40.9,40.96,40.88,40.94,86353.0,40.0509,40.1096,40.0313,40.09,86353.0
2020-12-17 11:30:00,40.94,40.95,40.83,40.91,81434.0,40.09,40.0998,39.9823,40.0607,81434.0
2020-12-17 11:35:00,40.91,40.99,40.91,40.95,58246.0,40.0607,40.139,40.0607,40.0998,58246.0
2020-12-17 11:40:00,40.95,41.0,40.93,40.94,42279.0,40.0998,40.1488,40.0802,40.09,42279.0
2020-12-17 11:45:00,40.94,40.94,40.82,40.83,62587.0,40.09,40.09,39.9725,39.9823,62587.0
2020-12-17 11:50:00,40.84,40.85,40.71,40.77,118237.0,39.9921,40.0019,39.8648,39.9236,118237.0
2020-12-17 11:55:00,40.76,40.92,40.75,40.9,121631.0,39.9138,40.0705,39.904,40.0509,121631.0
2020-12-17 12:00:00,40.9,40.92,40.84,40.86,68191.0,40.0509,40.0705,39.9921,40.0117,68191.0
2020-12-17 12:05:00,40.85,40.85,40.77,40.8,36607.0,40.0019,40.0019,39.9236,39.9529,36607.0
2020-12-17 12:10:00,40.8,40.81,40.78,40.79,60077.0,39.9529,39.9627,39.9334,39.9432,60077.0
2020-12-17 12:15:00,40.79,40.81,40.74,40.79,40413.0,39.9432,39.9627,39.8942,39.9432,40413.0
2020-12-17 12:20:00,40.78,40.83,40.75,40.79,69739.0,39.9334,39.9823,39.904,39.9432,69739.0
2020-12-17 12:25:00,40.78,40.83,40.77,40.8,69561.0,39.9334,39.9823,39.9236,39.9529,69561.0
2020-12-17 12:30:00,40.79,40.8,40.72,40.78,73751.0,39.9432,39.9529,39.8746,39.9334,73751.0
2020-12-17 12:35:00,40.79,40.82,40.76,40.78,37765.0,39.9432,39.9725,39.9138,39.9334,37765.0
2020-12-17 12:40:00,40.79,40.83,40.76,40.77,43017.0,39.9432,39.9823,39.9138,39.9236,43017.0
2020-12-17 12:45:00,40.77,40.86,40.76,40.83,52177.0,39.9236,40.0117,39.9138,39.9823,52177.0
2020-12-17 12:50:00,40.83,40.88,40.8,40.87,32551.0,39.9823,40.0313,39.9529,40.0215,32551.0
2020-12-17 12:55:00,40.87,40.91,40.85,40.89,49298.0,40.0215,40.0607,40.0019,40.0411,49298.0
2020-12-17 13:00:00,40.89,40.89,40.83,40.86,27501.0,40.0411,40.0411,39.9823,40.0117,27501.0
2020-12-17 13:05:00,40.86,40.93,40.86,40.92,70566.0,40.0117,40.0802,40.0117,40.0705,70566.0
2020-12-17 13:10:00,40.92,40.97,40.91,40.91,86457.0,40.0705,40.1194,40.0607,40.0607,86457.0
2020-12-17 13:15:00,40.92,40.98,40.92,40.98,50676.0,40.0705,40.1292,40.0705,40.1292,50676.0
2020-12-17 13:20:00,40.98,41.03,40.97,41.02,81095.0,40.1292,40.1782,40.1194,40.1684,81095.0
2020-12-17 13:25:00,41.01,41.1,41.01,41.08,76494.0,40.1586,40.2467,40.1586,40.2271,76494.0
2020-12-17 13:30:00,41.07,41.11,41.07,41.09,72480.0,40.2173,40.2565,40.2173,40.2369,72480.0
2020-12-17 13:35:00,41.09,41.13,41.07,41.11,73420.0,40.2369,40.2761,40.2173,40.2565,73420.0
2020-12-17 13:40:00,41.11,41.11,41.07,41.09,32515.0,40.2565,40.2565,40.2173,40.2369,32515.0
2020-12-17 13:45:00,41.08,41.09,41.04,41.05,58074.0,40.2271,40.2369,40.188,40.1978,58074.0
2020-12-17 13:50:00,41.04,41.07,41.01,41.06,33164.0,40.188,40.2173,40.1586,40.2075,33164.0
2020-12-17 13:55:00,41.07,41.15,41.05,41.15,54005.0,40.2173,40.2957,40.1978,40.2957,54005.0
2020-12-17 14:00:00,41.14,41.17,41.11,41.13,91419.0,40.2859,40.3153,40.2565,40.2761,91419.0
2020-12-17 14:05:00,41.13,41.14,41.1,41.13,45323.0,40.2761,40.2859,40.2467,40.2761,45323.0
2020-12-17 14:10:00,41.13,41.14,41.06,41.08,93239.0,40.2761,40.2859,40.2075,40.2271,93239.0
2020-12-17 14:15:00,41.08,41.1,41.07,41.09,41554.0,40.2271,40.2467,40.2173,40.2369,41554.0
2020-12-17 14:20:00,41.09,41.17,41.09,41.15,51828.0,40.2369,40.3153,40.2369,40.2957,51828.0
2020-12-17 14:25:00,41.15,41.15,41.11,41.12,37770.0,40.2957,40.2957,40.2565,40.2663,37770.0
2020-12-17 14:30:00,41.12,41.12,41.04,41.05,88724.0,40.2663,40.2663,40.188,40.1978,88724.0
2020-12-17 14:35:00,41.06,41.12,41.05,41.08,134413.0,40.2075,40.2663,40.1978,40.2271,134413.0
2020-12-17 14:40:00,41.07,41.08,41.05,41.06,30281.0,40.2173,40.2271,40.1978,40.2075,30281.0
2020-12-17 14:45:00,41.06,41.1,41.04,41.05,93337.0,40.2075,40.2467,40.188,40.1978,93337.0
2020-12-17 14:50:00,41.06,41.07,41.04,41.07,34705.0,40.2075,40.2173,40.188,40.2173,34705.0
2020-12-17 14:55:00,41.07,41.1,41.05,41.1,33654.0,40.2173,40.2467,40.1978,40.2467,33654.0
2020-12-17 15:00:00,41.09,41.22,41.08,41.13,144000.0,40.2369,40.3642,40.2271,40.2761,144000.0
2020-12-17 15:05:00,41.13,41.16,41.11,41.13,55145.0,40.2761,40.3055,40.2565,40.2761,55145.0
2020-12-17 15:10:00,41.13,41.13,41.06,41.07,57809.0,40.2761,40.2761,40.2075,40.2173,57809.0
2020-12-17 15:15:00,41.08,41.1,41.06,41.07,41713.0,40.2271,40.2467,40.2075,40.2173,41713.0
2020-12-17 15:20:00,41.08,41.09,41.04,41.09,69485.0,40.2271,40.2369,40.188,40.2369,69485.0
2020-12-17 15:25:00,41.09,41.11,41.07,41.08,31053.0,40.2369,40.2565,40.2173,40.2271,31053.0
2020-12-17 15:30:00,41.07,41.07,40.94,40.95,150216.0,40.2173,40.2173,40.09,40.0998,150216.0
2020-12-17 15:35:00,40.95,41.06,40.92,41.04,91418.0,40.0998,40.2075,40.0705,40.188,91418.0
2020-12-17 15:40:00,41.03,41.1,41.03,41.05,99006.0,40.1782,40.2467,40.1782,40.1978,99006.0
2020-12-17 15:45:00,41.06,41.07,41.02,41.03,69511.0,40.2075,40.2173,40.1684,40.1782,69511.0
2020-12-17 15:50:00,41.03,41.08,41.03,41.08,122843.0,40.1782,40.2271,40.1782,40.2271,122843.0
2020-12-17 15:55:00,41.08,41.11,41.05,41.11,294829.0,40.2271,40.2565,40.1978,40.2565,294829.0
2020-12-18 09:30:00,40.88,41.03,40.7,40.9,780421.0,40.0313,40.1782,39.855,40.0509,780421.0
2020-12-18 09:35:00,40.9,40.99,40.77,40.8,195147.0,40.0509,40.139,39.9236,39.9529,195147.0
2020-12-18 09:40:00,40.79,40.93,40.7,40.75,281530.0,39.9432,40.0802,39.855,39.904,281530.0
2020-12-18 09:45:00,40.74,40.82,40.71,40.76,144538.0,39.8942,39.9725,39.8648,39.9138,144538.0
2020-12-18 09:50:00,40.76,40.79,40.46,40.59,333507.0,39.9138,39.9432,39.62,39.7473,333507.0
2020-12-18 09:55:00,40.6,40.66,40.59,40.62,110508.0,39.7571,39.8159,39.7473,39.7767,110508.0
2020-12-18 10:00:00,40.63,40.65,40.5,40.61,150654.0,39.7865,39.8061,39.6592,39.7669,150654.0
2020-12-18 10:05:00,40.62,40.65,40.57,40.65,111502.0,39.7767,39.8061,39.7277,39.8061,111502.0
2020-12-18 10:10:00,40.65,40.9,40.64,40.86,189234.0,39.8061,40.0509,39.7963,40.0117,189234.0
2020-12-18 10:15:00,40.87,40.91,40.7,40.77,143289.0,40.0215,40.0607,39.855,39.9236,143289.0
2020-12-18 10:20:00,40.76,40.79,40.67,40.78,108432.0,39.9138,39.9432,39.8256,39.9334,108432.0
2020-12-18 10:25:00,40.78,40.87,40.73,40.79,95078.0,39.9334,40.0215,39.8844,39.9432,95078.0
2020-12-18 10:30:00,40.78,40.94,40.76,40.9,88823.0,39.9334,40.09,39.9138,40.0509,88823.0
2020-12-18 10:35:00,40.9,40.99,40.86,40.95,110584.0,40.0509,40.139,40.0117,40.0998,110584.0
2020-12-18 10:40:00,40.94,41.02,40.93,41.0,84040.0,40.09,40.1684,40.0802,40.1488,84040.0
2020-12-18 10:45:00,41.0,41.0,40.85,40.88,68970.0,40.1488,40.1488,40.0019,40.0313,68970.0
2020-12-18 10:50:00,40.88,40.93,40.86,40.89,58766.0,40.0313,40.0802,40.0117,40.0411,58766.0
2020-12-18 10:55:00,40.89,40.95,40.85,40.88,51119.0,40.0411,40.0998,40.0019,40.0313,51119.0
2020-12-18 11:00:00,40.87,40.91,40.83,40.88,56741.0,40.0215,40.0607,39.9823,40.0313,56741.0
2020-12-18 11:05:00,40.88,40.91,40.82,40.9,48972.0,40.0313,40.0607,39.9725,40.0509,48972.0
2020-12-18 11:10:00,40.9,40.98,40.79,40.82,83505.0,40.0509,40.1292,39.9432,39.9725,83505.0
2020-12-18 11:15:00,40.82,40.93,40.75,40.92,60950.0,39.9725,40.0802,39.904,40.0705,60950.0
2020-12-18 11:20:00,40.91,40.99,40.91,40.97,54230.0,40.0607,40.139,40.0607,40.1194,54230.0
2020-12-18 11:25:00,40.97,40.97,40.89,40.91,64478.0,40.1194,40.1194,40.0411,40.0607,64478.0
2020-12-18 11:30:00,40.9,40.94,40.81,40.83,64720.0,40.0509,40.09,39.9627,39.9823,64720.0
2020-12-18 11:35:00,40.83,40.89,40.81,40.86,44397.0,39.9823,40.0411,39.9627,40.0117,44397.0
2020-12-18 11:40:00,40.85,40.88,40.79,40.81,59300.0,40.0019,40.0313,39.9432,39.9627,59300.0
2020-12-18 11:45:00,40.81,40.84,40.77,40.8,41173.0,39.9627,39.9921,39.9236,39.9529,41173.0
2020-12-18 11:50:00,40.79,40.82,40.76,40.77,53354.0,39.9432,39.9725,39.9138,39.9236,53354.0
2020-12-18 11:55:00,40.77,40.79,40.71,40.73,56952.0,39.9236,39.9432,39.8648,39.8844,56952.0
2020-12-18 12:00:00,40.73,40.8,40.73,40.79,46540.0,39.8844,39.9529,39.8844,39.9432,46540.0
2020-12-18 12:05:00,40.79,40.84,40.76,40.79,57956.0,39.9432,39.9921,39.9138,39.9432,57956.0
2020-12-18 12:10:00,40.79,40.88,40.78,40.86,34472.0,39.9432,40.0313,39.9334,40.0117,34472.0
2020-12-18 12:15:00,40.86,40.93,40.85,40.91,66136.0,40.0117,40.0802,40.0019,40.0607,66136.0
2020-12-18 12:20:00,40.91,40.92,40.82,40.82,20834.0,40.0607,40.0705,39.9725,39.9725,20834.0
2020-12-18 12:25:00,40.82,40.86,40.81,40.84,26114.0,39.9725,40.0117,39.9627,39.9921,26114.0
2020-12-18 12:30:00,40.83,40.88,40.79,40.86,28470.0,39.9823,40.0313,39.9432,40.0117,28470.0
2020-12-18 12:35:00,40.84,40.92,40.83,40.91,43910.0,39.9921,40.0705,39.9823,40.0607,43910.0
2020-12-18 12:40:00,40.9,40.96,40.88,40.94,50249.0,40.0509,40.1096,40.0313,40.09,50249.0
2020-12-18 12:45:00,40.93,40.93,40.86,40.88,37794.0,40.0802,40.0802,40.0117,40.0313,37794.0
2020-12-18 12:50:00,40.88,40.93,40.84,40.85,53475.0,40.0313,40.0802,39.9921,40.0019,53475.0
2020-12-18 12:55:00,40.86,40.9,40.84,40.89,39416.0,40.0117,40.0509,39.9921,40.0411,39416.0
2020-12-18 13:00:00,40.89,40.94,40.88,40.91,42671.0,40.0411,40.09,40.0313,40.0607,42671.0
2020-12-18 13:05:00,40.91,40.93,40.9,40.91,49606.0,40.0607,40.0802,40.0509,40.0607,49606.0
2020-12-18 13:10:00,40.9,40.93,40.89,40.9,38808.0,40.0509,40.0802,40.0411,40.0509,38808.0
2020-12-18 13:15:00,40.9,40.9,40.79,40.8,49864.0,40.0509,40.0509,39.9432,39.9529,49864.0
2020-12-18 13:20:00,40.8,40.81,40.73,40.77,70067.0,39.9529,39.9627,39.8844,39.9236,70067.0
2020-12-18 13:25:00,40.77,40.83,40.76,40.79,40248.0,39.9236,39.9823,39.9138,39.9432,40248.0
2020-12-18 13:30:00,40.79,40.81,40.76,40.79,40480.0,39.9432,39.9627,39.9138,39.9432,40480.0
2020-12-18 13:35:00,40.8,40.82,40.78,40.8,42049.0,39.9529,39.9725,39.9334,39.9529,42049.0
2020-12-18 13:40:00,40.8,40.84,40.79,40.82,29260.0,39.9529,39.9921,39.9432,39.9725,29260.0
2020-12-18 13:45:00,40.82,40.83,40.79,40.8,39534.0,39.9725,39.9823,39.9432,39.9529,39534.0
2020-12-18 13:50:00,40.8,40.82,40.76,40.81,57954.0,39.9529,39.9725,39.9138,39.9627,57954.0
2020-12-18 13:55:00,40.81,40.82,40.75,40.77,26988.0,39.9627,39.9725,39.904,39.9236,26988.0
2020-12-18 14:00:00,40.76,40.76,40.65,40.67,122319.0,39.9138,39.9138,39.8061,39.8256,122319.0
2020-12-18 14:05:00,40.67,40.76,40.67,40.73,52845.0,39.8256,39.9138,39.8256,39.8844,52845.0
2020-12-18 14:10:00,40.73,40.74,40.67,40.7,44799.0,39.8844,39.8942,39.8256,39.855,44799.0
2020-12-18 14:15:00,40.7,40.7,40.63,40.7,61970.0,39.855,39.855,39.7865,39.855,61970.0
2020-12-18 14:20:00,40.7,40.74,40.68,40.69,56388.0,39.855,39.8942,39.8354,39.8452,56388.0
2020-12-18 14:25:00,40.69,40.71,40.65,40.7,40430.0,39.8452,39.8648,39.8061,39.855,40430.0
2020-12-18 14:30:00,40.69,40.72,40.66,40.66,61720.0,39.8452,39.8746,39.8159,39.8159,61720.0
2020-12-18 14:35:00,40.66,40.68,40.62,40.66,53760.0,39.8159,39.8354,39.7767,39.8159,53760.0
2020-12-18 14:40:00,40.65,40.66,40.6,40.61,38120.0,39.8061,39.8159,39.7571,39.7669,38120.0
2020-12-18 14:45:00,40.61,40.67,40.61,40.64,40730.0,39.7669,39.8256,39.7669,39.7963,40730.0
2020-12-18 14:50:00,40.64,40.64,40.6,40.61,47713.0,39.7963,39.7963,39.7571,39.7669,47713.0
2020-12-18 14:55:00,40.61,40.61,40.48,40.52,296845.0,39.7669,39.7669,39.6396,39.6788,296845.0
2020-12-18 15:00:00,40.51,40.56,40.47,40.48,119107.0,39.669,39.7179,39.6298,39.6396,119107.0
2020-12-18 15:05:00,40.48,40.55,40.47,40.52,87971.0,39.6396,39.7081,39.6298,39.6788,87971.0
2020-12-18 15:10:00,40.53,40.53,40.43,40.45,109990.0,39.6886,39.6886,39.5906,39.6102,109990.0
2020-12-18 15:15:00,40.45,40.5,40.38,40.41,219579.0,39.6102,39.6592,39.5417,39.571,219579.0
2020-12-18 15:20:00,40.42,40.45,40.32,40.36,168824.0,39.5808,39.6102,39.4829,39.5221,168824.0
2020-12-18 15:25:00,40.37,40.37,40.28,40.3,132420.0,39.5319,39.5319,39.4437,39.4633,132420.0
2020-12-18 15:30:00,40.3,40.43,40.3,40.4,99342.0,39.4633,39.5906,39.4633,39.5612,99342.0
2020-12-18 15:35:00,40.39,40.4,40.32,40.34,194349.0,39.5515,39.5612,39.4829,39.5025,194349.0
2020-12-18 15:40:00,40.34,40.47,40.32,40.45,238150.0,39.5025,39.6298,39.4829,39.6102,238150.0
2020-12-18 15:45:00,40.45,40.63,40.44,40.58,467320.0,39.6102,39.7865,39.6004,39.7375,467320.0
2020-12-18 15:50:00,40.58,40.74,40.47,40.73,488533.0,39.7375,39.8942,39.6298,39.8844,488533.0
2020-12-18 15:55:00,40.73,40.87,40.66,40.66,707013.0,39.8844,40.0215,39.8159,39.8159,707013.0
2020-12-21 09:30:00,39.56,39.7,39.25,39.63,1184015.0,38.7387,38.8758,38.4351,38.8072,1184015.0
2020-12-21 09:35:00,39.65,39.98,39.57,39.9,469159.0,38.8268,39.15,38.7485,39.0716,469159.0
2020-12-21 09:40:00,39.89,40.11,39.87,39.92,496949.0,39.0618,39.2773,39.0423,39.0912,496949.0
2020-12-21 09:45:00,39.93,40.06,39.8,40.03,477111.0,39.101,39.2283,38.9737,39.1989,477111.0
2020-12-21 09:50:00,40.04,40.13,39.78,39.81,546190.0,39.2087,39.2969,38.9541,38.9835,546190.0
2020-12-21 09:55:00,39.81,39.86,39.55,39.59,324477.0,38.9835,39.0325,38.7289,38.7681,324477.0
2020-12-21 10:00:00,39.59,39.67,39.26,39.29,387966.0,38.7681,38.8464,38.4449,38.4743,387966.0
2020-12-21 10:05:00,39.28,39.36,39.16,39.3,282351.0,38.4645,38.5428,38.347,38.4841,282351.0
2020-12-21 10:10:00,39.32,39.42,39.24,39.27,187636.0,38.5037,38.6016,38.4253,38.4547,187636.0
2020-12-21 10:15:00,39.27,39.49,39.22,39.38,198837.0,38.4547,38.6701,38.4057,38.5624,198837.0
2020-12-21 10:20:00,39.4,39.41,39.27,39.31,145229.0,38.582,38.5918,38.4547,38.4939,145229.0
2020-12-21 10:25:00,39.31,39.36,39.2,39.27,151383.0,38.4939,38.5428,38.3862,38.4547,151383.0
2020-12-21 10:30:00,39.26,39.36,39.2,39.34,186129.0,38.4449,38.5428,38.3862,38.5233,186129.0
2020-12-21 10:35:00,39.34,39.51,39.31,39.48,190567.0,38.5233,38.6897,38.4939,38.6603,190567.0
2020-12-21 10:40:00,39.48,39.55,39.44,39.54,150076.0,38.6603,38.7289,38.6212,38.7191,150076.0
2020-12-21 10:45:00,39.51,39.6,39.5,39.53,192601.0,38.6897,38.7779,38.6799,38.7093,192601.0
2020-12-21 10:50:00,39.53,39.57,39.49,39.51,205796.0,38.7093,38.7485,38.6701,38.6897,205796.0
2020-12-21 10:55:00,39.51,39.55,39.5,39.51,157822.0,38.6897,38.7289,38.6799,38.6897,157822.0
2020-12-21 11:00:00,39.51,39.69,39.5,39.66,156090.0,38.6897,38.866,38.6799,38.8366,156090.0
2020-12-21 11:05:00,39.66,39.74,39.65,39.73,136012.0,38.8366,38.915,38.8268,38.9052,136012.0
2020-12-21 11:10:00,39.72,39.75,39.66,39.7,142855.0,38.8954,38.9247,38.8366,38.8758,142855.0
2020-12-21 11:15:00,39.71,39.75,39.61,39.66,131194.0,38.8856,38.9247,38.7877,38.8366,131194.0
2020-12-21 11:20:00,39.67,39.75,39.66,39.72,79230.0,38.8464,38.9247,38.8366,38.8954,79230.0
2020-12-21 11:25:00,39.71,39.73,39.6,39.62,84919.0,38.8856,38.9052,38.7779,38.7974,84919.0
2020-12-21 11:30:00,39.62,39.68,39.53,39.55,107465.0,38.7974,38.8562,38.7093,38.7289,107465.0
2020-12-21 11:35:00,39.54,39.61,39.53,39.59,75772.0,38.7191,38.7877,38.7093,38.7681,75772.0
2020-12-21 11:40:00,39.59,39.64,39.53,39.58,86058.0,38.7681,38.817,38.7093,38.7583,86058.0
2020-12-21 11:45:00,39.58,39.61,39.51,39.59,78570.0,38.7583,38.7877,38.6897,38.7681,78570.0
2020-12-21 11:50:00,39.6,39.62,39.54,39.6,78252.0,38.7779,38.7974,38.7191,38.7779,78252.0
2020-12-21 11:55:00,39.59,39.62,39.52,39.55,109431.0,38.7681,38.7974,38.6995,38.7289,109431.0
2020-12-21 12:00:00,39.55,39.61,39.53,39.59,73432.0,38.7289,38.7877,38.7093,38.7681,73432.0
2020-12-21 12:05:00,39.59,39.61,39.55,39.56,112387.0,38.7681,38.7877,38.7289,38.7387,112387.0
2020-12-21 12:10:00,39.57,39.61,39.5,39.52,180709.0,38.7485,38.7877,38.6799,38.6995,180709.0
2020-12-21 12:15:00,39.51,39.56,39.5,39.52,139636.0,38.6897,38.7387,38.6799,38.6995,139636.0
2020-12-21 12:20:00,39.52,39.66,39.52,39.65,106221.0,38.6995,38.8366,38.6995,38.8268,106221.0
2020-12-21 12:25:00,39.65,39.7,39.63,39.7,113811.0,38.8268,38.8758,38.8072,38.8758,113811.0
2020-12-21 12:30:00,39.69,39.79,39.69,39.79,88103.0,38.866,38.9639,38.866,38.9639,88103.0
2020-12-21 12:35:00,39.79,39.8,39.73,39.77,115187.0,38.9639,38.9737,38.9052,38.9443,115187.0
2020-12-21 12:40:00,39.79,39.82,39.67,39.75,168573.0,38.9639,38.9933,38.8464,38.9247,168573.0
2020-12-21 12:45:00,39.75,39.82,39.72,39.78,95275.0,38.9247,38.9933,38.8954,38.9541,95275.0
2020-12-21 12:50:00,39.78,39.92,39.77,39.82,145073.0,38.9541,39.0912,38.9443,38.9933,145073.0
2020-12-21 12:55:00,39.82,39.89,39.8,39.89,91164.0,38.9933,39.0618,38.9737,39.0618,91164.0
2020-12-21 13:00:00,39.9,40.11,39.89,40.07,219933.0,39.0716,39.2773,39.0618,39.2381,219933.0
2020-12-21 13:05:00,40.06,40.07,39.97,39.98,115844.0,39.2283,39.2381,39.1402,39.15,115844.0
2020-12-21 13:10:00,39.97,40.01,39.92,39.96,67397.0,39.1402,39.1793,39.0912,39.1304,67397.0
2020-12-21 13:15:00,39.97,40.03,39.96,40.02,71919.0,39.1402,39.1989,39.1304,39.1891,71919.0
2020-12-21 13:20:00,40.02,40.02,39.96,40.0,61064.0,39.1891,39.1891,39.1304,39.1696,61064.0
2020-12-21 13:25:00,40.0,40.09,39.97,40.03,107578.0,39.1696,39.2577,39.1402,39.1989,107578.0
2020-12-21 13:30:00,40.03,40.03,39.99,40.02,97311.0,39.1989,39.1989,39.1598,39.1891,97311.0
2020-12-21 13:35:00,40.02,40.04,39.96,40.0,180006.0,39.1891,39.2087,39.1304,39.1696,180006.0
2020-12-21 13:40:00,39.99,40.12,39.99,40.12,143206.0,39.1598,39.2871,39.1598,39.2871,143206.0
2020-12-21 13:45:00,40.12,40.21,40.1,40.21,165240.0,39.2871,39.3752,39.2675,39.3752,165240.0
2020-12-21 13:50:00,40.2,40.23,40.16,40.19,109304.0,39.3654,39.3948,39.3262,39.3556,109304.0
2020-12-21 13:55:00,40.2,40.22,40.06,40.09,161689.0,39.3654,39.385,39.2283,39.2577,161689.0
2020-12-21 14:00:00,40.09,40.1,40.05,40.07,80482.0,39.2577,39.2675,39.2185,39.2381,80482.0
2020-12-21 14:05:00,40.07,40.1,40.03,40.05,57861.0,39.2381,39.2675,39.1989,39.2185,57861.0
2020-12-21 14:10:00,40.05,40.14,40.03,40.13,56964.0,39.2185,39.3066,39.1989,39.2969,56964.0
2020-12-21 14:15:00,40.14,40.17,40.1,40.12,65120.0,39.3066,39.336,39.2675,39.2871,65120.0
2020-12-21 14:20:00,40.12,40.22,40.11,40.19,86598.0,39.2871,39.385,39.2773,39.3556,86598.0
2020-12-21 14:25:00,40.2,40.28,40.18,40.19,114206.0,39.3654,39.4437,39.3458,39.3556,114206.0
2020-12-21 14:30:00,40.18,40.27,40.17,40.23,79869.0,39.3458,39.4339,39.336,39.3948,79869.0
2020-12-21 14:35:00,40.23,40.3,40.21,40.24,104087.0,39.3948,39.4633,39.3752,39.4046,104087.0
2020-12-21 14:40:00,40.24,40.35,40.24,40.31,127437.0,39.4046,39.5123,39.4046,39.4731,127437.0
2020-12-21 14:45:00,40.3,40.31,40.24,40.27,51036.0,39.4633,39.4731,39.4046,39.4339,51036.0
2020-12-21 14:50:00,40.27,40.29,40.2,40.22,72218.0,39.4339,39.4535,39.3654,39.385,72218.0
2020-12-21 14:55:00,40.21,40.21,40.04,40.07,115176.0,39.3752,39.3752,39.2087,39.2381,115176.0
2020-12-21 15:00:00,40.07,40.12,40.02,40.09,78491.0,39.2381,39.2871,39.1891,39.2577,78491.0
2020-12-21 15:05:00,40.1,40.13,40.03,40.03,90858.0,39.2675,39.2969,39.1989,39.1989,90858.0
2020-12-21 15:10:00,40.03,40.07,39.97,40.06,100796.0,39.1989,39.2381,39.1402,39.2283,100796.0
2020-12-21 15:15:00,40.05,40.13,40.04,40.13,64689.0,39.2185,39.2969,39.2087,39.2969,64689.0
2020-12-21 15:20:00,40.12,40.16,40.1,40.13,69883.0,39.2871,39.3262,39.2675,39.2969,69883.0
2020-12-21 15:25:00,40.13,40.18,40.11,40.15,104516.0,39.2969,39.3458,39.2773,39.3164,104516.0
2020-12-21 15:30:00,40.15,40.16,39.99,40.02,125039.0,39.3164,39.3262,39.1598,39.1891,125039.0
2020-12-21 15:35:00,40.02,40.11,40.01,40.09,163564.0,39.1891,39.2773,39.1793,39.2577,163564.0
2020-12-21 15:40:00,40.09,40.12,40.03,40.06,141131.0,39.2577,39.2871,39.1989,39.2283,141131.0
2020-12-21 15:45:00,40.06,40.11,40.01,40.09,173811.0,39.2283,39.2773,39.1793,39.2577,173811.0
2020-12-21 15:50:00,40.08,40.09,39.98,40.09,213832.0,39.2479,39.2577,39.15,39.2577,213832.0
2020-12-21 15:55:00,40.09,40.15,40.06,40.14,491848.0,39.2577,39.3164,39.2283,39.3066,491848.0
2020-12-22 09:30:00,40.43,40.49,40.02,40.04,374140.0,39.5906,39.6494,39.1891,39.2087,374140.0
2020-12-22 09:35:00,40.04,40.13,39.92,40.12,292304.0,39.2087,39.2969,39.0912,39.2871,292304.0
2020-12-22 09:40:00,40.11,40.12,39.9,39.98,319057.0,39.2773,39.2871,39.0716,39.15,319057.0
2020-12-22 09:45:00,39.97,39.98,39.77,39.8,419877.0,39.1402,39.15,38.9443,38.9737,419877.0
2020-12-22 09:50:00,39.8,39.81,39.56,39.57,303513.0,38.9737,38.9835,38.7387,38.7485,303513.0
2020-12-22 09:55:00,39.56,39.58,39.41,39.42,272830.0,38.7387,38.7583,38.5918,38.6016,272830.0
2020-12-22 10:00:00,39.42,39.53,39.32,39.39,257134.0,38.6016,38.7093,38.5037,38.5722,257134.0
2020-12-22 10:05:00,39.39,39.65,39.37,39.64,356798.0,38.5722,38.8268,38.5526,38.817,356798.0
2020-12-22 10:10:00,39.64,39.64,39.12,39.34,492370.0,38.817,38.817,38.3078,38.5233,492370.0
2020-12-22 10:15:00,39.34,39.44,39.31,39.37,213247.0,38.5233,38.6212,38.4939,38.5526,213247.0
2020-12-22 10:20:00,39.38,39.48,39.31,39.46,195418.0,38.5624,38.6603,38.4939,38.6408,195418.0
2020-12-22 10:25:00,39.47,39.53,39.4,39.49,178261.0,38.6506,38.7093,38.582,38.6701,178261.0
2020-12-22 10:30:00,39.49,39.49,39.33,39.33,146727.0,38.6701,38.6701,38.5135,38.5135,146727.0
2020-12-22 10:35:00,39.34,39.46,39.32,39.44,102455.0,38.5233,38.6408,38.5037,38.6212,102455.0
2020-12-22 10:40:00,39.44,39.45,39.39,39.41,87760.0,38.6212,38.631,38.5722,38.5918,87760.0
2020-12-22 10:45:00,39.41,39.44,39.22,39.23,214965.0,38.5918,38.6212,38.4057,38.4155,214965.0
2020-12-22 10:50:00,39.22,39.29,39.12,39.2,181392.0,38.4057,38.4743,38.3078,38.3862,181392.0
2020-12-22 10:55:00,39.2,39.26,39.17,39.19,84109.0,38.3862,38.4449,38.3568,38.3764,84109.0
2020-12-22 11:00:00,39.21,39.4,39.21,39.4,151646.0,38.396,38.582,38.396,38.582,151646.0
2020-12-22 11:05:00,39.4,39.42,39.33,39.34,78818.0,38.582,38.6016,38.5135,38.5233,78818.0
2020-12-22 11:10:00,39.34,39.38,39.26,39.29,80397.0,38.5233,38.5624,38.4449,38.4743,80397.0
2020-12-22 11:15:00,39.28,39.33,39.26,39.3,94825.0,38.4645,38.5135,38.4449,38.4841,94825.0
2020-12-22 11:20:00,39.29,39.31,39.26,39.27,64817.0,38.4743,38.4939,38.4449,38.4547,64817.0
2020-12-22 11:25:00,39.26,39.29,39.25,39.27,69074.0,38.4449,38.4743,38.4351,38.4547,69074.0
2020-12-22 11:30:00,39.28,39.3,39.13,39.16,123281.0,38.4645,38.4841,38.3176,38.347,123281.0
2020-12-22 11:35:00,39.16,39.19,38.84,38.91,468192.0,38.347,38.3764,38.0336,38.1022,468192.0
2020-12-22 11:40:00,38.91,39.04,38.91,38.95,174905.0,38.1022,38.2295,38.1022,38.1414,174905.0
2020-12-22 11:45:00,38.93,39.13,38.89,39.13,120615.0,38.1218,38.3176,38.0826,38.3176,120615.0
2020-12-22 11:50:00,39.12,39.17,39.07,39.17,86665.0,38.3078,38.3568,38.2589,38.3568,86665.0
2020-12-22 11:55:00,39.17,39.17,39.08,39.08,119694.0,38.3568,38.3568,38.2687,38.2687,119694.0
2020-12-22 12:00:00,39.08,39.09,39.02,39.05,95810.0,38.2687,38.2784,38.2099,38.2393,95810.0
2020-12-22 12:05:00,39.04,39.12,39.03,39.08,96272.0,38.2295,38.3078,38.2197,38.2687,96272.0
2020-12-22 12:10:00,39.09,39.14,39.07,39.09,59613.0,38.2784,38.3274,38.2589,38.2784,59613.0
2020-12-22 12:15:00,39.09,39.16,39.08,39.16,36222.0,38.2784,38.347,38.2687,38.347,36222.0
2020-12-22 12:20:00,39.16,39.18,39.12,39.15,47879.0,38.347,38.3666,38.3078,38.3372,47879.0
2020-12-22 12:25:00,39.14,39.14,39.06,39.07,70112.0,38.3274,38.3274,38.2491,38.2589,70112.0
2020-12-22 12:30:00,39.07,39.11,39.04,39.09,75739.0,38.2589,38.298,38.2295,38.2784,75739.0
2020-12-22 12:35:00,39.09,39.16,39.08,39.09,58678.0,38.2784,38.347,38.2687,38.2784,58678.0
2020-12-22 12:40:00,39.08,39.16,39.07,39.16,44435.0,38.2687,38.347,38.2589,38.347,44435.0
2020-12-22 12:45:00,39.16,39.22,39.15,39.22,59749.0,38.347,38.4057,38.3372,38.4057,59749.0
2020-12-22 12:50:00,39.22,39.33,39.2,39.33,101028.0,38.4057,38.5135,38.3862,38.5135,101028.0
2020-12-22 12:55:00,39.32,39.33,39.25,39.29,131611.0,38.5037,38.5135,38.4351,38.4743,131611.0
2020-12-22 13:00:00,39.3,39.38,39.29,39.35,91588.0,38.4841,38.5624,38.4743,38.533,91588.0
2020-12-22 13:05:00,39.35,39.36,39.29,39.32,60928.0,38.533,38.5428,38.4743,38.5037,60928.0
2020-12-22 13:10:00,39.33,39.41,39.3,39.41,61782.0,38.5135,38.5918,38.4841,38.5918,61782.0
2020-12-22 13:15:00,39.41,39.45,39.35,39.39,80053.0,38.5918,38.631,38.533,38.5722,80053.0
2020-12-22 13:20:00,39.39,39.41,39.29,39.33,104727.0,38.5722,38.5918,38.4743,38.5135,104727.0
2020-12-22 13:25:00,39.33,39.34,39.24,39.25,46696.0,38.5135,38.5233,38.4253,38.4351,46696.0
2020-12-22 13:30:00,39.25,39.27,39.19,39.21,40349.0,38.4351,38.4547,38.3764,38.396,40349.0
2020-12-22 13:35:00,39.21,39.26,39.18,39.25,43518.0,38.396,38.4449,38.3666,38.4351,43518.0
2020-12-22 13:40:00,39.24,39.27,39.18,39.23,61609.0,38.4253,38.4547,38.3666,38.4155,61609.0
2020-12-22 13:45:00,39.23,39.29,39.22,39.24,36883.0,38.4155,38.4743,38.4057,38.4253,36883.0
2020-12-22 13:50:00,39.25,39.32,39.22,39.31,23535.0,38.4351,38.5037,38.4057,38.4939,23535.0
2020-12-22 13:55:00,39.31,39.35,39.27,39.27,62624.0,38.4939,38.533,38.4547,38.4547,62624.0
2020-12-22 14:00:00,39.28,39.32,39.26,39.32,32902.0,38.4645,38.5037,38.4449,38.5037,32902.0
2020-12-22 14:05:00,39.32,39.33,39.23,39.26,49128.0,38.5037,38.5135,38.4155,38.4449,49128.0
2020-12-22 14:10:00,39.27,39.27,39.21,39.25,30964.0,38.4547,38.4547,38.396,38.4351,30964.0
2020-12-22 14:15:00,39.26,39.36,39.25,39.3,72417.0,38.4449,38.5428,38.4351,38.4841,72417.0
2020-12-22 14:20:00,39.3,39.33,39.25,39.3,48784.0,38.4841,38.5135,38.4351,38.4841,48784.0
2020-12-22 14:25:00,39.31,39.31,39.27,39.3,36722.0,38.4939,38.4939,38.4547,38.4841,36722.0
2020-12-22 14:30:00,39.29,39.29,39.21,39.23,67442.0,38.4743,38.4743,38.396,38.4155,67442.0
2020-12-22 14:35:00,39.23,39.23,39.17,39.18,54913.0,38.4155,38.4155,38.3568,38.3666,54913.0
2020-12-22 14:40:00,39.18,39.2,39.14,39.2,62779.0,38.3666,38.3862,38.3274,38.3862,62779.0
2020-12-22 14:45:00,39.19,39.23,39.16,39.22,66893.0,38.3764,38.4155,38.347,38.4057,66893.0
2020-12-22 14:50:00,39.22,39.25,39.19,39.2,72944.0,38.4057,38.4351,38.3764,38.3862,72944.0
2020-12-22 14:55:00,39.21,39.24,39.17,39.24,34565.0,38.396,38.4253,38.3568,38.4253,34565.0
2020-12-22 15:00:00,39.24,39.3,39.24,39.27,52686.0,38.4253,38.4841,38.4253,38.4547,52686.0
2020-12-22 15:05:00,39.28,39.28,39.18,39.19,60478.0,38.4645,38.4645,38.3666,38.3764,60478.0
2020-12-22 15:10:00,39.2,39.2,39.12,39.14,71161.0,38.3862,38.3862,38.3078,38.3274,71161.0
2020-12-22 15:15:00,39.14,39.15,39.06,39.06,66240.0,38.3274,38.3372,38.2491,38.2491,66240.0
2020-12-22 15:20:00,39.06,39.12,39.05,39.07,107349.0,38.2491,38.3078,38.2393,38.2589,107349.0
2020-12-22 15:25:00,39.08,39.08,38.94,38.96,200363.0,38.2687,38.2687,38.1316,38.1511,200363.0
2020-12-22 15:30:00,38.96,39.02,38.95,38.98,139923.0,38.1511,38.2099,38.1414,38.1707,139923.0
2020-12-22 15:35:00,38.99,39.03,38.91,38.93,151160.0,38.1805,38.2197,38.1022,38.1218,151160.0
2020-12-22 15:40:00,38.93,38.97,38.88,38.96,226607.0,38.1218,38.1609,38.0728,38.1511,226607.0
2020-12-22 15:45:00,38.95,39.03,38.94,39.02,195950.0,38.1414,38.2197,38.1316,38.2099,195950.0
2020-12-22 15:50:00,39.01,39.06,38.95,39.01,219511.0,38.2001,38.2491,38.1414,38.2001,219511.0
2020-12-22 15:55:00,39.0,39.01,38.87,38.94,522795.0,38.1903,38.2001,38.063,38.1316,522795.0
2020-12-23 09:30:00,39.3,39.94,39.18,39.85,782908.0,38.4841,39.1108,38.3666,39.0227,782908.0
2020-12-23 09:35:00,39.85,40.02,39.7,39.94,452777.0,39.0227,39.1891,38.8758,39.1108,452777.0
2020-12-23 09:40:00,39.95,40.17,39.88,40.1,409095.0,39.1206,39.336,39.052,39.2675,409095.0
2020-12-23 09:45:00,40.1,40.13,39.74,39.93,373094.0,39.2675,39.2969,38.915,39.101,373094.0
2020-12-23 09:50:00,39.92,40.02,39.86,39.98,238133.0,39.0912,39.1891,39.0325,39.15,238133.0
2020-12-23 09:55:00,39.98,40.29,39.97,40.26,433111.0,39.15,39.4535,39.1402,39.4242,433111.0
2020-12-23 10:00:00,40.26,40.44,40.19,40.35,487760.0,39.4242,39.6004,39.3556,39.5123,487760.0
2020-12-23 10:05:00,40.35,40.47,40.35,40.42,242014.0,39.5123,39.6298,39.5123,39.5808,242014.0
2020-12-23 10:10:00,40.42,40.44,40.27,40.29,293607.0,39.5808,39.6004,39.4339,39.4535,293607.0
2020-12-23 10:15:00,40.29,40.3,39.88,40.01,338394.0,39.4535,39.4633,39.052,39.1793,338394.0
2020-12-23 10:20:00,40.02,40.12,39.99,40.02,163941.0,39.1891,39.2871,39.1598,39.1891,163941.0
2020-12-23 10:25:00,40.03,40.2,40.01,40.11,137538.0,39.1989,39.3654,39.1793,39.2773,137538.0
2020-12-23 10:30:00,40.11,40.2,40.04,40.07,109124.0,39.2773,39.3654,39.2087,39.2381,109124.0
2020-12-23 10:35:00,40.06,40.27,40.06,40.24,141770.0,39.2283,39.4339,39.2283,39.4046,141770.0
2020-12-23 10:40:00,40.24,40.26,40.17,40.19,109047.0,39.4046,39.4242,39.336,39.3556,109047.0
2020-12-23 10:45:00,40.18,40.23,40.12,40.22,112782.0,39.3458,39.3948,39.2871,39.385,112782.0
2020-12-23 10:50:00,40.22,40.3,40.2,40.23,100517.0,39.385,39.4633,39.3654,39.3948,100517.0
2020-12-23 10:55:00,40.24,40.38,40.24,40.37,156735.0,39.4046,39.5417,39.4046,39.5319,156735.0
2020-12-23 11:00:00,40.38,40.4,40.21,40.22,97498.0,39.5417,39.5612,39.3752,39.385,97498.0
2020-12-23 11:05:00,40.22,40.3,40.2,40.23,153179.0,39.385,39.4633,39.3654,39.3948,153179.0
2020-12-23 11:10:00,40.24,40.38,40.24,40.35,99236.0,39.4046,39.5417,39.4046,39.5123,99236.0
2020-12-23 11:15:00,40.35,40.42,40.28,40.41,158390.0,39.5123,39.5808,39.4437,39.571,158390.0
2020-12-23 11:20:00,40.41,40.45,40.34,40.4,116340.0,39.571,39.6102,39.5025,39.5612,116340.0
2020-12-23 11:25:00,40.41,40.44,40.24,40.32,131253.0,39.571,39.6004,39.4046,39.4829,131253.0
2020-12-23 11:30:00,40.32,40.39,40.3,40.36,96327.0,39.4829,39.5515,39.4633,39.5221,96327.0
2020-12-23 11:35:00,40.36,40.36,40.16,40.19,144406.0,39.5221,39.5221,39.3262,39.3556,144406.0
2020-12-23 11:40:00,40.21,40.24,40.18,40.22,77357.0,39.3752,39.4046,39.3458,39.385,77357.0
2020-12-23 11:45:00,40.23,40.23,40.13,40.15,63830.0,39.3948,39.3948,39.2969,39.3164,63830.0
2020-12-23 11:50:00,40.15,40.2,40.12,40.2,83543.0,39.3164,39.3654,39.2871,39.3654,83543.0
2020-12-23 11:55:00,40.19,40.27,40.19,40.2,71773.0,39.3556,39.4339,39.3556,39.3654,71773.0
2020-12-23 12:00:00,40.2,40.24,40.15,40.16,77916.0,39.3654,39.4046,39.3164,39.3262,77916.0
2020-12-23 12:05:00,40.16,40.19,40.12,40.16,63045.0,39.3262,39.3556,39.2871,39.3262,63045.0
2020-12-23 12:10:00,40.15,40.18,40.11,40.18,38508.0,39.3164,39.3458,39.2773,39.3458,38508.0
2020-12-23 12:15:00,40.18,40.22,40.12,40.18,59619.0,39.3458,39.385,39.2871,39.3458,59619.0
2020-12-23 12:20:00,40.18,40.19,40.13,40.14,26863.0,39.3458,39.3556,39.2969,39.3066,26863.0
2020-12-23 12:25:00,40.14,40.15,40.02,40.03,86960.0,39.3066,39.3164,39.1891,39.1989,86960.0
2020-12-23 12:30:00,40.04,40.09,40.0,40.08,96036.0,39.2087,39.2577,39.1696,39.2479,96036.0
2020-12-23 12:35:00,40.09,40.13,40.08,40.1,47658.0,39.2577,39.2969,39.2479,39.2675,47658.0
2020-12-23 12:40:00,40.11,40.19,40.09,40.18,79130.0,39.2773,39.3556,39.2577,39.3458,79130.0
2020-12-23 12:45:00,40.17,40.21,40.14,40.2,56889.0,39.336,39.3752,39.3066,39.3654,56889.0
2020-12-23 12:50:00,40.2,40.24,40.18,40.21,38731.0,39.3654,39.4046,39.3458,39.3752,38731.0
2020-12-23 12:55:00,40.21,40.24,40.16,40.16,65132.0,39.3752,39.4046,39.3262,39.3262,65132.0
2020-12-23 13:00:00,40.17,40.18,40.13,40.15,50186.0,39.336,39.3458,39.2969,39.3164,50186.0
2020-12-23 13:05:00,40.15,40.22,40.13,40.19,51183.0,39.3164,39.385,39.2969,39.3556,51183.0
2020-12-23 13:10:00,40.19,40.27,40.19,40.25,71240.0,39.3556,39.4339,39.3556,39.4144,71240.0
2020-12-23 13:15:00,40.24,40.28,40.23,40.23,79413.0,39.4046,39.4437,39.3948,39.3948,79413.0
2020-12-23 13:20:00,40.22,40.22,40.15,40.15,53884.0,39.385,39.385,39.3164,39.3164,53884.0
2020-12-23 13:25:00,40.15,40.25,40.13,40.25,30190.0,39.3164,39.4144,39.2969,39.4144,30190.0
2020-12-23 13:30:00,40.26,40.26,40.21,40.26,45127.0,39.4242,39.4242,39.3752,39.4242,45127.0
2020-12-23 13:35:00,40.26,40.35,40.25,40.32,88629.0,39.4242,39.5123,39.4144,39.4829,88629.0
2020-12-23 13:40:00,40.31,40.4,40.31,40.33,85860.0,39.4731,39.5612,39.4731,39.4927,85860.0
2020-12-23 13:45:00,40.33,40.39,40.32,40.37,72957.0,39.4927,39.5515,39.4829,39.5319,72957.0
2020-12-23 13:50:00,40.38,40.39,40.31,40.37,60184.0,39.5417,39.5515,39.4731,39.5319,60184.0
2020-12-23 13:55:00,40.38,40.39,40.31,40.32,62655.0,39.5417,39.5515,39.4731,39.4829,62655.0
2020-12-23 14:00:00,40.32,40.35,40.3,40.32,40774.0,39.4829,39.5123,39.4633,39.4829,40774.0
2020-12-23 14:05:00,40.33,40.34,40.29,40.32,57686.0,39.4927,39.5025,39.4535,39.4829,57686.0
2020-12-23 14:10:00,40.32,40.32,40.28,40.29,43579.0,39.4829,39.4829,39.4437,39.4535,43579.0
2020-12-23 14:15:00,40.3,40.31,40.21,40.23,65481.0,39.4633,39.4731,39.3752,39.3948,65481.0
2020-12-23 14:20:00,40.23,40.31,40.19,40.26,127705.0,39.3948,39.4731,39.3556,39.4242,127705.0
2020-12-23 14:25:00,40.26,40.27,40.22,40.23,75869.0,39.4242,39.4339,39.385,39.3948,75869.0
2020-12-23 14:30:00,40.23,40.31,40.21,40.26,85981.0,39.3948,39.4731,39.3752,39.4242,85981.0
2020-12-23 14:35:00,40.26,40.3,40.25,40.26,47998.0,39.4242,39.4633,39.4144,39.4242,47998.0
2020-12-23 14:40:00,40.27,40.31,40.26,40.29,34174.0,39.4339,39.4731,39.4242,39.4535,34174.0
2020-12-23 14:45:00,40.28,40.32,40.27,40.32,48727.0,39.4437,39.4829,39.4339,39.4829,48727.0
2020-12-23 14:50:00,40.31,40.32,40.23,40.3,60806.0,39.4731,39.4829,39.3948,39.4633,60806.0
2020-12-23 14:55:00,40.3,40.34,40.24,40.25,121838.0,39.4633,39.5025,39.4046,39.4144,121838.0
2020-12-23 15:00:00,40.25,40.26,40.22,40.25,59971.0,39.4144,39.4242,39.385,39.4144,59971.0
2020-12-23 15:05:00,40.25,40.25,40.2,40.21,116013.0,39.4144,39.4144,39.3654,39.3752,116013.0
2020-12-23 15:10:00,40.21,40.25,40.16,40.2,105433.0,39.3752,39.4144,39.3262,39.3654,105433.0
2020-12-23 15:15:00,40.2,40.23,40.17,40.22,64008.0,39.3654,39.3948,39.336,39.385,64008.0
2020-12-23 15:20:00,40.22,40.24,40.2,40.21,77276.0,39.385,39.4046,39.3654,39.3752,77276.0
2020-12-23 15:25:00,40.22,40.28,40.18,40.28,88424.0,39.385,39.4437,39.3458,39.4437,88424.0
2020-12-23 15:30:00,40.27,40.31,40.23,40.25,125313.0,39.4339,39.4731,39.3948,39.4144,125313.0
2020-12-23 15:35:00,40.25,40.3,40.25,40.27,87042.0,39.4144,39.4633,39.4144,39.4339,87042.0
2020-12-23 15:40:00,40.27,40.29,40.25,40.26,68468.0,39.4339,39.4535,39.4144,39.4242,68468.0
2020-12-23 15:45:00,40.27,40.35,40.27,40.27,132953.0,39.4339,39.5123,39.4339,39.4339,132953.0
2020-12-23 15:50:00,40.26,40.29,40.15,40.27,244742.0,39.4242,39.4535,39.3164,39.4339,244742.0
2020-12-23 15:55:00,40.27,40.32,40.23,40.23,348313.0,39.4339,39.4829,39.3948,39.3948,348313.0
2020-12-24 09:30:00,40.42,40.44,39.97,39.99,295636.0,39.5808,39.6004,39.1402,39.1598,295636.0
2020-12-24 09:35:00,39.98,40.03,39.72,39.73,206691.0,39.15,39.1989,38.8954,38.9052,206691.0
2020-12-24 09:40:00,39.73,39.92,39.68,39.89,161474.0,38.9052,39.0912,38.8562,39.0618,161474.0
2020-12-24 09:45:00,39.88,39.91,39.76,39.89,145495.0,39.052,39.0814,38.9345,39.0618,145495.0
2020-12-24 09:50:00,39.9,40.04,39.85,40.01,115133.0,39.0716,39.2087,39.0227,39.1793,115133.0
2020-12-24 09:55:00,40.01,40.07,39.91,39.98,109831.0,39.1793,39.2381,39.0814,39.15,109831.0
2020-12-24 10:00:00,39.97,39.97,39.82,39.93,137820.0,39.1402,39.1402,38.9933,39.101,137820.0
2020-12-24 10:05:00,39.93,39.94,39.73,39.75,112599.0,39.101,39.1108,38.9052,38.9247,112599.0
2020-12-24 10:10:00,39.75,39.93,39.75,39.92,86954.0,38.9247,39.101,38.9247,39.0912,86954.0
2020-12-24 10:15:00,39.91,39.91,39.83,39.88,64769.0,39.0814,39.0814,39.0031,39.052,64769.0
2020-12-24 10:20:00,39.88,39.92,39.78,39.79,105274.0,39.052,39.0912,38.9541,38.9639,105274.0
2020-12-24 10:25:00,39.78,39.81,39.72,39.79,143139.0,38.9541,38.9835,38.8954,38.9639,143139.0
2020-12-24 10:30:00,39.8,39.82,39.66,39.67,90810.0,38.9737,38.9933,38.8366,38.8464,90810.0
2020-12-24 10:35:00,39.66,39.72,39.6,39.71,191939.0,38.8366,38.8954,38.7779,38.8856,191939.0
2020-12-24 10:40:00,39.72,39.78,39.71,39.73,86477.0,38.8954,38.9541,38.8856,38.9052,86477.0
2020-12-24 10:45:00,39.73,39.85,39.73,39.83,107324.0,38.9052,39.0227,38.9052,39.0031,107324.0
2020-12-24 10:50:00,39.83,39.89,39.8,39.89,70155.0,39.0031,39.0618,38.9737,39.0618,70155.0
2020-12-24 10:55:00,39.88,39.94,39.84,39.93,95869.0,39.052,39.1108,39.0129,39.101,95869.0
2020-12-24 11:00:00,39.93,39.96,39.83,39.84,57194.0,39.101,39.1304,39.0031,39.0129,57194.0
2020-12-24 11:05:00,39.83,39.83,39.76,39.83,45134.0,39.0031,39.0031,38.9345,39.0031,45134.0
2020-12-24 11:10:00,39.81,39.85,39.77,39.79,44762.0,38.9835,39.0227,38.9443,38.9639,44762.0
2020-12-24 11:15:00,39.79,39.82,39.73,39.75,41509.0,38.9639,38.9933,38.9052,38.9247,41509.0
2020-12-24 11:20:00,39.75,39.87,39.74,39.86,56787.0,38.9247,39.0423,38.915,39.0325,56787.0
2020-12-24 11:25:00,39.86,39.87,39.8,39.82,53332.0,39.0325,39.0423,38.9737,38.9933,53332.0
2020-12-24 11:30:00,39.82,39.82,39.77,39.8,69004.0,38.9933,38.9933,38.9443,38.9737,69004.0
2020-12-24 11:35:00,39.8,39.8,39.71,39.71,48250.0,38.9737,38.9737,38.8856,38.8856,48250.0
2020-12-24 11:40:00,39.72,39.79,39.72,39.79,38799.0,38.8954,38.9639,38.8954,38.9639,38799.0
2020-12-24 11:45:00,39.79,39.83,39.77,39.78,41774.0,38.9639,39.0031,38.9443,38.9541,41774.0
2020-12-24 11:50:00,39.79,39.85,39.77,39.82,34603.0,38.9639,39.0227,38.9443,38.9933,34603.0
2020-12-24 11:55:00,39.83,39.86,39.8,39.84,40393.0,39.0031,39.0325,38.9737,39.0129,40393.0
2020-12-24 12:00:00,39.83,39.86,39.8,39.84,76996.0,39.0031,39.0325,38.9737,39.0129,76996.0
2020-12-24 12:05:00,39.84,39.87,39.81,39.84,38918.0,39.0129,39.0423,38.9835,39.0129,38918.0
2020-12-24 12:10:00,39.84,39.92,39.84,39.87,98774.0,39.0129,39.0912,39.0129,39.0423,98774.0
2020-12-24 12:15:00,39.87,39.87,39.78,39.8,68134.0,39.0423,39.0423,38.9541,38.9737,68134.0
2020-12-24 12:20:00,39.8,39.83,39.76,39.79,52996.0,38.9737,39.0031,38.9345,38.9639,52996.0
2020-12-24 12:25:00,39.78,39.79,39.69,39.72,85747.0,38.9541,38.9639,38.866,38.8954,85747.0
2020-12-24 12:30:00,39.72,39.76,39.69,39.73,123105.0,38.8954,38.9345,38.866,38.9052,123105.0
2020-12-24 12:35:00,39.73,39.87,39.72,39.86,72755.0,38.9052,39.0423,38.8954,39.0325,72755.0
2020-12-24 12:40:00,39.85,39.86,39.72,39.73,53838.0,39.0227,39.0325,38.8954,38.9052,53838.0
2020-12-24 12:45:00,39.73,39.77,39.72,39.76,51052.0,38.9052,38.9443,38.8954,38.9345,51052.0
2020-12-24 12:50:00,39.76,39.8,39.73,39.79,90064.0,38.9345,38.9737,38.9052,38.9639,90064.0
2020-12-24 12:55:00,39.79,39.8,39.7,39.73,280762.0,38.9639,38.9737,38.8758,38.9052,280762.0
2020-12-28 09:30:00,40.27,40.51,40.01,40.36,554568.0,39.4339,39.669,39.1793,39.5221,554568.0
2020-12-28 09:35:00,40.38,40.54,40.3,40.33,364531.0,39.5417,39.6983,39.4633,39.4927,364531.0
2020-12-28 09:40:00,40.31,40.37,40.22,40.22,150836.0,39.4731,39.5319,39.385,39.385,150836.0
2020-12-28 09:45:00,40.23,40.64,40.23,40.63,358151.0,39.3948,39.7963,39.3948,39.7865,358151.0
2020-12-28 09:50:00,40.63,40.73,40.56,40.6,307576.0,39.7865,39.8844,39.7179,39.7571,307576.0
2020-12-28 09:55:00,40.59,40.63,40.48,40.48,152021.0,39.7473,39.7865,39.6396,39.6396,152021.0
2020-12-28 10:00:00,40.48,40.63,40.43,40.59,194190.0,39.6396,39.7865,39.5906,39.7473,194190.0
2020-12-28 10:05:00,40.58,40.59,40.46,40.55,114563.0,39.7375,39.7473,39.62,39.7081,114563.0
2020-12-28 10:10:00,40.56,40.75,40.53,40.67,235326.0,39.7179,39.904,39.6886,39.8256,235326.0
2020-12-28 10:15:00,40.68,40.69,40.54,40.55,109651.0,39.8354,39.8452,39.6983,39.7081,109651.0
2020-12-28 10:20:00,40.57,40.78,40.53,40.6,315798.0,39.7277,39.9334,39.6886,39.7571,315798.0
2020-12-28 10:25:00,40.6,40.6,40.53,40.59,231369.0,39.7571,39.7571,39.6886,39.7473,231369.0
2020-12-28 10:30:00,40.59,40.6,40.52,40.57,175396.0,39.7473,39.7571,39.6788,39.7277,175396.0
2020-12-28 10:35:00,40.57,40.57,40.33,40.35,295253.0,39.7277,39.7277,39.4927,39.5123,295253.0
2020-12-28 10:40:00,40.36,40.49,40.32,40.47,111372.0,39.5221,39.6494,39.4829,39.6298,111372.0
2020-12-28 10:45:00,40.48,40.53,40.44,40.5,183095.0,39.6396,39.6886,39.6004,39.6592,183095.0
2020-12-28 10:50:00,40.5,40.58,40.49,40.53,138194.0,39.6592,39.7375,39.6494,39.6886,138194.0
2020-12-28 10:55:00,40.53,40.57,40.5,40.53,70019.0,39.6886,39.7277,39.6592,39.6886,70019.0
2020-12-28 11:00:00,40.52,40.53,40.44,40.45,72031.0,39.6788,39.6886,39.6004,39.6102,72031.0
2020-12-28 11:05:00,40.45,40.47,40.41,40.47,68581.0,39.6102,39.6298,39.571,39.6298,68581.0
2020-12-28 11:10:00,40.47,40.56,40.44,40.54,61231.0,39.6298,39.7179,39.6004,39.6983,61231.0
2020-12-28 11:15:00,40.54,40.55,40.47,40.52,56176.0,39.6983,39.7081,39.6298,39.6788,56176.0
2020-12-28 11:20:00,40.51,40.55,40.46,40.54,62689.0,39.669,39.7081,39.62,39.6983,62689.0
2020-12-28 11:25:00,40.54,40.55,40.49,40.53,47325.0,39.6983,39.7081,39.6494,39.6886,47325.0
2020-12-28 11:30:00,40.53,40.57,40.47,40.5,104728.0,39.6886,39.7277,39.6298,39.6592,104728.0
2020-12-28 11:35:00,40.49,40.56,40.45,40.55,47584.0,39.6494,39.7179,39.6102,39.7081,47584.0
2020-12-28 11:40:00,40.54,40.6,40.54,40.6,160610.0,39.6983,39.7571,39.6983,39.7571,160610.0
2020-12-28 11:45:00,40.6,40.6,40.53,40.56,110360.0,39.7571,39.7571,39.6886,39.7179,110360.0
2020-12-28 11:50:00,40.57,40.57,40.48,40.54,86259.0,39.7277,39.7277,39.6396,39.6983,86259.0
2020-12-28 11:55:00,40.53,40.53,40.4,40.42,77518.0,39.6886,39.6886,39.5612,39.5808,77518.0
2020-12-28 12:00:00,40.42,40.49,40.4,40.48,95094.0,39.5808,39.6494,39.5612,39.6396,95094.0
2020-12-28 12:05:00,40.48,40.54,40.46,40.46,91880.0,39.6396,39.6983,39.62,39.62,91880.0
2020-12-28 12:10:00,40.45,40.49,40.42,40.48,54052.0,39.6102,39.6494,39.5808,39.6396,54052.0
2020-12-28 12:15:00,40.47,40.5,40.44,40.44,45368.0,39.6298,39.6592,39.6004,39.6004,45368.0
2020-12-28 12:20:00,40.43,40.53,40.43,40.51,47764.0,39.5906,39.6886,39.5906,39.669,47764.0
2020-12-28 12:25:00,40.5,40.5,40.41,40.42,55802.0,39.6592,39.6592,39.571,39.5808,55802.0
2020-12-28 12:30:00,40.42,40.51,40.42,40.49,80815.0,39.5808,39.669,39.5808,39.6494,80815.0
2020-12-28 12:35:00,40.48,40.55,40.46,40.53,50029.0,39.6396,39.7081,39.62,39.6886,50029.0
2020-12-28 12:40:00,40.53,40.53,40.47,40.51,45784.0,39.6886,39.6886,39.6298,39.669,45784.0
2020-12-28 12:45:00,40.52,40.55,40.5,40.52,53011.0,39.6788,39.7081,39.6592,39.6788,53011.0
2020-12-28 12:50:00,40.52,40.52,40.45,40.5,48958.0,39.6788,39.6788,39.6102,39.6592,48958.0
2020-12-28 12:55:00,40.49,40.5,40.45,40.49,33536.0,39.6494,39.6592,39.6102,39.6494,33536.0
2020-12-28 13:00:00,40.48,40.51,40.44,40.46,89164.0,39.6396,39.669,39.6004,39.62,89164.0
2020-12-28 13:05:00,40.46,40.53,40.44,40.5,50143.0,39.62,39.6886,39.6004,39.6592,50143.0
2020-12-28 13:10:00,40.5,40.55,40.49,40.53,73227.0,39.6592,39.7081,39.6494,39.6886,73227.0
2020-12-28 13:15:00,40.53,40.55,40.49,40.52,50057.0,39.6886,39.7081,39.6494,39.6788,50057.0
2020-12-28 13:20:00,40.52,40.57,40.51,40.52,66502.0,39.6788,39.7277,39.669,39.6788,66502.0
2020-12-28 13:25:00,40.53,40.55,40.4,40.43,85936.0,39.6886,39.7081,39.5612,39.5906,85936.0
2020-12-28 13:30:00,40.43,40.5,40.41,40.46,113361.0,39.5906,39.6592,39.571,39.62,113361.0
2020-12-28 13:35:00,40.46,40.56,40.46,40.55,65805.0,39.62,39.7179,39.62,39.7081,65805.0
2020-12-28 13:40:00,40.54,40.54,40.45,40.46,45038.0,39.6983,39.6983,39.6102,39.62,45038.0
2020-12-28 13:45:00,40.46,40.49,40.45,40.47,43750.0,39.62,39.6494,39.6102,39.6298,43750.0
2020-12-28 13:50:00,40.46,40.46,40.43,40.46,37884.0,39.62,39.62,39.5906,39.62,37884.0
2020-12-28 13:55:00,40.45,40.48,40.41,40.48,53659.0,39.6102,39.6396,39.571,39.6396,53659.0
2020-12-28 14:00:00,40.47,40.48,40.44,40.47,53292.0,39.6298,39.6396,39.6004,39.6298,53292.0
2020-12-28 14:05:00,40.47,40.48,40.44,40.45,34564.0,39.6298,39.6396,39.6004,39.6102,34564.0
2020-12-28 14:10:00,40.45,40.49,40.44,40.48,31711.0,39.6102,39.6494,39.6004,39.6396,31711.0
2020-12-28 14:15:00,40.47,40.53,40.45,40.51,60499.0,39.6298,39.6886,39.6102,39.669,60499.0
2020-12-28 14:20:00,40.51,40.56,40.5,40.55,86046.0,39.669,39.7179,39.6592,39.7081,86046.0
2020-12-28 14:25:00,40.55,40.56,40.48,40.5,47680.0,39.7081,39.7179,39.6396,39.6592,47680.0
2020-12-28 14:30:00,40.5,40.5,40.46,40.49,45090.0,39.6592,39.6592,39.62,39.6494,45090.0
2020-12-28 14:35:00,40.49,40.51,40.34,40.37,152341.0,39.6494,39.669,39.5025,39.5319,152341.0
2020-12-28 14:40:00,40.37,40.43,40.36,40.41,45754.0,39.5319,39.5906,39.5221,39.571,45754.0
2020-12-28 14:45:00,40.41,40.45,40.4,40.41,50207.0,39.571,39.6102,39.5612,39.571,50207.0
2020-12-28 14:50:00,40.41,40.45,40.39,40.4,55789.0,39.571,39.6102,39.5515,39.5612,55789.0
2020-12-28 14:55:00,40.4,40.4,40.36,40.39,37053.0,39.5612,39.5612,39.5221,39.5515,37053.0
2020-12-28 15:00:00,40.38,40.38,40.32,40.36,62984.0,39.5417,39.5417,39.4829,39.5221,62984.0
2020-12-28 15:05:00,40.35,40.36,40.29,40.29,88466.0,39.5123,39.5221,39.4535,39.4535,88466.0
2020-12-28 15:10:00,40.29,40.32,40.27,40.29,66906.0,39.4535,39.4829,39.4339,39.4535,66906.0
2020-12-28 15:15:00,40.3,40.31,40.22,40.22,44145.0,39.4633,39.4731,39.385,39.385,44145.0
2020-12-28 15:20:00,40.23,40.29,40.22,40.27,64905.0,39.3948,39.4535,39.385,39.4339,64905.0
2020-12-28 15:25:00,40.27,40.29,40.22,40.23,73066.0,39.4339,39.4535,39.385,39.3948,73066.0
2020-12-28 15:30:00,40.22,40.28,40.19,40.22,112603.0,39.385,39.4437,39.3556,39.385,112603.0
2020-12-28 15:35:00,40.22,40.27,40.2,40.23,91890.0,39.385,39.4339,39.3654,39.3948,91890.0
2020-12-28 15:40:00,40.23,40.3,40.2,40.29,146240.0,39.3948,39.4633,39.3654,39.4535,146240.0
2020-12-28 15:45:00,40.29,40.3,40.19,40.2,101331.0,39.4535,39.4633,39.3556,39.3654,101331.0
2020-12-28 15:50:00,40.19,40.25,40.15,40.23,287461.0,39.3556,39.4144,39.3164,39.3948,287461.0
2020-12-28 15:55:00,40.23,40.25,40.11,40.14,476805.0,39.3948,39.4144,39.2773,39.3066,476805.0
2020-12-29 09:30:00,40.79,40.84,40.47,40.52,428523.0,39.9432,39.9921,39.6298,39.6788,428523.0
2020-12-29 09:35:00,40.51,40.59,40.38,40.46,221700.0,39.669,39.7473,39.5417,39.62,221700.0
2020-12-29 09:40:00,40.46,40.49,40.33,40.49,136114.0,39.62,39.6494,39.4927,39.6494,136114.0
2020-12-29 09:45:00,40.5,40.65,40.49,40.63,140217.0,39.6592,39.8061,39.6494,39.7865,140217.0
2020-12-29 09:50:00,40.65,40.65,40.51,40.58,99391.0,39.8061,39.8061,39.669,39.7375,99391.0
2020-12-29 09:55:00,40.57,40.62,40.36,40.38,122365.0,39.7277,39.7767,39.5221,39.5417,122365.0
2020-12-29 10:00:00,40.38,40.52,40.26,40.39,145703.0,39.5417,39.6788,39.4242,39.5515,145703.0
2020-12-29 10:05:00,40.38,40.42,40.31,40.36,91981.0,39.5417,39.5808,39.4731,39.5221,91981.0
2020-12-29 10:10:00,40.36,40.37,40.13,40.17,181830.0,39.5221,39.5319,39.2969,39.336,181830.0
2020-12-29 10:15:00,40.18,40.28,40.14,40.24,153037.0,39.3458,39.4437,39.3066,39.4046,153037.0
2020-12-29 10:20:00,40.23,40.4,40.21,40.33,168658.0,39.3948,39.5612,39.3752,39.4927,168658.0
2020-12-29 10:25:00,40.33,40.37,40.23,40.27,84152.0,39.4927,39.5319,39.3948,39.4339,84152.0
2020-12-29 10:30:00,40.27,40.28,40.17,40.2,153383.0,39.4339,39.4437,39.336,39.3654,153383.0
2020-12-29 10:35:00,40.2,40.31,40.18,40.24,60669.0,39.3654,39.4731,39.3458,39.4046,60669.0
2020-12-29 10:40:00,40.24,40.36,40.22,40.35,68263.0,39.4046,39.5221,39.385,39.5123,68263.0
2020-12-29 10:45:00,40.36,40.37,40.29,40.3,54321.0,39.5221,39.5319,39.4535,39.4633,54321.0
2020-12-29 10:50:00,40.29,40.32,40.26,40.27,48324.0,39.4535,39.4829,39.4242,39.4339,48324.0
2020-12-29 10:55:00,40.27,40.36,40.27,40.34,77636.0,39.4339,39.5221,39.4339,39.5025,77636.0
2020-12-29 11:00:00,40.33,40.38,40.26,40.27,53861.0,39.4927,39.5417,39.4242,39.4339,53861.0
2020-12-29 11:05:00,40.27,40.36,40.26,40.33,44585.0,39.4339,39.5221,39.4242,39.4927,44585.0
2020-12-29 11:10:00,40.32,40.38,40.31,40.34,50668.0,39.4829,39.5417,39.4731,39.5025,50668.0
2020-12-29 11:15:00,40.33,40.4,40.29,40.38,61847.0,39.4927,39.5612,39.4535,39.5417,61847.0
2020-12-29 11:20:00,40.39,40.41,40.34,40.34,63489.0,39.5515,39.571,39.5025,39.5025,63489.0
2020-12-29 11:25:00,40.35,40.39,40.32,40.34,57867.0,39.5123,39.5515,39.4829,39.5025,57867.0
2020-12-29 11:30:00,40.34,40.37,40.31,40.36,44675.0,39.5025,39.5319,39.4731,39.5221,44675.0
2020-12-29 11:35:00,40.36,40.44,40.35,40.4,69171.0,39.5221,39.6004,39.5123,39.5612,69171.0
2020-12-29 11:40:00,40.39,40.42,40.38,40.39,35222.0,39.5515,39.5808,39.5417,39.5515,35222.0
2020-12-29 11:45:00,40.39,40.45,40.37,40.44,54833.0,39.5515,39.6102,39.5319,39.6004,54833.0
2020-12-29 11:50:00,40.45,40.47,40.4,40.44,56257.0,39.6102,39.6298,39.5612,39.6004,56257.0
2020-12-29 11:55:00,40.44,40.45,40.36,40.38,38242.0,39.6004,39.6102,39.5221,39.5417,38242.0
2020-12-29 12:00:00,40.39,40.44,40.38,40.42,29120.0,39.5515,39.6004,39.5417,39.5808,29120.0
2020-12-29 12:05:00,40.43,40.46,40.4,40.45,38166.0,39.5906,39.62,39.5612,39.6102,38166.0
2020-12-29 12:10:00,40.44,40.45,40.41,40.43,44404.0,39.6004,39.6102,39.571,39.5906,44404.0
2020-12-29 12:15:00,40.42,40.45,40.39,40.42,39579.0,39.5808,39.6102,39.5515,39.5808,39579.0
2020-12-29 12:20:00,40.41,40.42,40.32,40.36,67182.0,39.571,39.5808,39.4829,39.5221,67182.0
2020-12-29 12:25:00,40.36,40.4,40.35,40.38,38125.0,39.5221,39.5612,39.5123,39.5417,38125.0
2020-12-29 12:30:00,40.38,40.39,40.29,40.31,56093.0,39.5417,39.5515,39.4535,39.4731,56093.0
2020-12-29 12:35:00,40.32,40.33,40.23,40.23,53386.0,39.4829,39.4927,39.3948,39.3948,53386.0
2020-12-29 12:40:00,40.24,40.28,40.22,40.27,45269.0,39.4046,39.4437,39.385,39.4339,45269.0
2020-12-29 12:45:00,40.27,40.28,40.17,40.17,79372.0,39.4339,39.4437,39.336,39.336,79372.0
2020-12-29 12:50:00,40.18,40.19,40.14,40.19,89577.0,39.3458,39.3556,39.3066,39.3556,89577.0
2020-12-29 12:55:00,40.18,40.21,40.15,40.2,64466.0,39.3458,39.3752,39.3164,39.3654,64466.0
2020-12-29 13:00:00,40.19,40.22,40.17,40.19,52638.0,39.3556,39.385,39.336,39.3556,52638.0
2020-12-29 13:05:00,40.18,40.23,40.15,40.2,49664.0,39.3458,39.3948,39.3164,39.3654,49664.0
2020-12-29 13:10:00,40.19,40.26,40.17,40.26,42501.0,39.3556,39.4242,39.336,39.4242,42501.0
2020-12-29 13:15:00,40.26,40.32,40.25,40.29,82155.0,39.4242,39.4829,39.4144,39.4535,82155.0
2020-12-29 13:20:00,40.31,40.32,40.28,40.31,62547.0,39.4731,39.4829,39.4437,39.4731,62547.0
2020-12-29 13:25:00,40.32,40.32,40.29,40.3,15615.0,39.4829,39.4829,39.4535,39.4633,15615.0
2020-12-29 13:30:00,40.29,40.3,40.24,40.27,21768.0,39.4535,39.4633,39.4046,39.4339,21768.0
2020-12-29 13:35:00,40.27,40.29,40.26,40.27,28474.0,39.4339,39.4535,39.4242,39.4339,28474.0
2020-12-29 13:40:00,40.27,40.27,40.21,40.22,29511.0,39.4339,39.4339,39.3752,39.385,29511.0
2020-12-29 13:45:00,40.22,40.24,40.19,40.23,23674.0,39.385,39.4046,39.3556,39.3948,23674.0
2020-12-29 13:50:00,40.23,40.26,40.21,40.25,63486.0,39.3948,39.4242,39.3752,39.4144,63486.0
2020-12-29 13:55:00,40.25,40.25,40.19,40.2,40669.0,39.4144,39.4144,39.3556,39.3654,40669.0
2020-12-29 14:00:00,40.2,40.23,40.1,40.17,125245.0,39.3654,39.3948,39.2675,39.336,125245.0
2020-12-29 14:05:00,40.17,40.21,40.16,40.17,33785.0,39.336,39.3752,39.3262,39.336,33785.0
2020-12-29 14:10:00,40.17,40.21,40.15,40.16,27703.0,39.336,39.3752,39.3164,39.3262,27703.0
2020-12-29 14:15:00,40.17,40.17,40.06,40.07,79592.0,39.336,39.336,39.2283,39.2381,79592.0
2020-12-29 14:20:00,40.08,40.09,40.05,40.07,42951.0,39.2479,39.2577,39.2185,39.2381,42951.0
2020-12-29 14:25:00,40.08,40.09,40.04,40.05,42065.0,39.2479,39.2577,39.2087,39.2185,42065.0
2020-12-29 14:30:00,40.04,40.07,40.03,40.05,57084.0,39.2087,39.2381,39.1989,39.2185,57084.0
2020-12-29 14:35:00,40.05,40.05,39.95,39.96,111160.0,39.2185,39.2185,39.1206,39.1304,111160.0
2020-12-29 14:40:00,39.96,39.97,39.91,39.95,62268.0,39.1304,39.1402,39.0814,39.1206,62268.0
2020-12-29 14:45:00,39.95,39.98,39.9,39.97,68432.0,39.1206,39.15,39.0716,39.1402,68432.0
2020-12-29 14:50:00,39.96,39.99,39.91,39.97,54960.0,39.1304,39.1598,39.0814,39.1402,54960.0
2020-12-29 14:55:00,39.97,40.03,39.96,40.01,48661.0,39.1402,39.1989,39.1304,39.1793,48661.0
2020-12-29 15:00:00,40.02,40.04,39.99,40.0,58316.0,39.1891,39.2087,39.1598,39.1696,58316.0
2020-12-29 15:05:00,40.0,40.02,39.95,40.01,59422.0,39.1696,39.1891,39.1206,39.1793,59422.0
2020-12-29 15:10:00,40.02,40.04,39.97,39.99,78489.0,39.1891,39.2087,39.1402,39.1598,78489.0
2020-12-29 15:15:00,39.99,40.02,39.98,39.98,60526.0,39.1598,39.1891,39.15,39.15,60526.0
2020-12-29 15:20:00,39.99,40.04,39.98,40.03,57480.0,39.1598,39.2087,39.15,39.1989,57480.0
2020-12-29 15:25:00,40.03,40.12,40.03,40.09,56560.0,39.1989,39.2871,39.1989,39.2577,56560.0
2020-12-29 15:30:00,40.09,40.1,40.04,40.04,48325.0,39.2577,39.2675,39.2087,39.2087,48325.0
2020-12-29 15:35:00,40.05,40.06,40.0,40.03,89063.0,39.2185,39.2283,39.1696,39.1989,89063.0
2020-12-29 15:40:00,40.02,40.06,39.99,40.05,70308.0,39.1891,39.2283,39.1598,39.2185,70308.0
2020-12-29 15:45:00,40.05,40.09,40.03,40.05,85134.0,39.2185,39.2577,39.1989,39.2185,85134.0
2020-12-29 15:50:00,40.05,40.08,40.0,40.03,143605.0,39.2185,39.2479,39.1696,39.1989,143605.0
2020-12-29 15:55:00,40.03,40.05,40.0,40.05,250208.0,39.1989,39.2185,39.1696,39.2185,250208.0
2020-12-30 09:30:00,40.0,40.43,39.89,40.43,356256.0,39.1696,39.5906,39.0618,39.5906,356256.0
2020-12-30 09:35:00,40.44,40.48,40.35,40.46,228692.0,39.6004,39.6396,39.5123,39.62,228692.0
2020-12-30 09:40:00,40.47,40.49,40.4,40.43,168168.0,39.6298,39.6494,39.5612,39.5906,168168.0
2020-12-30 09:45:00,40.43,40.47,40.39,40.44,134782.0,39.5906,39.6298,39.5515,39.6004,134782.0
2020-12-30 09:50:00,40.44,40.55,40.38,40.49,218155.0,39.6004,39.7081,39.5417,39.6494,218155.0
2020-12-30 09:55:00,40.48,40.54,40.39,40.54,171607.0,39.6396,39.6983,39.5515,39.6983,171607.0
2020-12-30 10:00:00,40.54,40.66,40.52,40.61,157390.0,39.6983,39.8159,39.6788,39.7669,157390.0
2020-12-30 10:05:00,40.62,40.64,40.47,40.47,179810.0,39.7767,39.7963,39.6298,39.6298,179810.0
2020-12-30 10:10:00,40.48,40.49,40.43,40.45,114608.0,39.6396,39.6494,39.5906,39.6102,114608.0
2020-12-30 10:15:00,40.46,40.56,40.45,40.51,84052.0,39.62,39.7179,39.6102,39.669,84052.0
2020-12-30 10:20:00,40.51,40.65,40.47,40.63,190393.0,39.669,39.8061,39.6298,39.7865,190393.0
2020-12-30 10:25:00,40.64,40.65,40.55,40.63,86524.0,39.7963,39.8061,39.7081,39.7865,86524.0
2020-12-30 10:30:00,40.64,40.68,40.58,40.61,110352.0,39.7963,39.8354,39.7375,39.7669,110352.0
2020-12-30 10:35:00,40.62,40.65,40.5,40.56,278002.0,39.7767,39.8061,39.6592,39.7179,278002.0
2020-12-30 10:40:00,40.55,40.67,40.51,40.65,230098.0,39.7081,39.8256,39.669,39.8061,230098.0
2020-12-30 10:45:00,40.64,40.87,40.62,40.84,215482.0,39.7963,40.0215,39.7767,39.9921,215482.0
2020-12-30 10:50:00,40.84,40.85,40.76,40.79,132952.0,39.9921,40.0019,39.9138,39.9432,132952.0
2020-12-30 10:55:00,40.79,40.86,40.73,40.84,84027.0,39.9432,40.0117,39.8844,39.9921,84027.0
2020-12-30 11:00:00,40.84,40.91,40.8,40.86,147351.0,39.9921,40.0607,39.9529,40.0117,147351.0
2020-12-30 11:05:00,40.86,40.89,40.76,40.77,88887.0,40.0117,40.0411,39.9138,39.9236,88887.0
2020-12-30 11:10:00,40.77,40.78,40.67,40.69,72968.0,39.9236,39.9334,39.8256,39.8452,72968.0
2020-12-30 11:15:00,40.68,40.74,40.65,40.74,90109.0,39.8354,39.8942,39.8061,39.8942,90109.0
2020-12-30 11:20:00,40.74,40.78,40.72,40.77,40205.0,39.8942,39.9334,39.8746,39.9236,40205.0
2020-12-30 11:25:00,40.76,40.77,40.64,40.64,68835.0,39.9138,39.9236,39.7963,39.7963,68835.0
2020-12-30 11:30:00,40.64,40.66,40.61,40.63,69573.0,39.7963,39.8159,39.7669,39.7865,69573.0
2020-12-30 11:35:00,40.63,40.71,40.62,40.62,61202.0,39.7865,39.8648,39.7767,39.7767,61202.0
2020-12-30 11:40:00,40.62,40.68,40.6,40.67,45410.0,39.7767,39.8354,39.7571,39.8256,45410.0
2020-12-30 11:45:00,40.68,40.68,40.59,40.6,72563.0,39.8354,39.8354,39.7473,39.7571,72563.0
2020-12-30 11:50:00,40.6,40.67,40.59,40.62,63352.0,39.7571,39.8256,39.7473,39.7767,63352.0
2020-12-30 11:55:00,40.61,40.62,40.51,40.52,48629.0,39.7669,39.7767,39.669,39.6788,48629.0
2020-12-30 12:00:00,40.52,40.55,40.48,40.51,46687.0,39.6788,39.7081,39.6396,39.669,46687.0
2020-12-30 12:05:00,40.51,40.55,40.49,40.52,42636.0,39.669,39.7081,39.6494,39.6788,42636.0
2020-12-30 12:10:00,40.53,40.53,40.45,40.46,52793.0,39.6886,39.6886,39.6102,39.62,52793.0
2020-12-30 12:15:00,40.46,40.53,40.45,40.5,37919.0,39.62,39.6886,39.6102,39.6592,37919.0
2020-12-30 12:20:00,40.49,40.49,40.41,40.43,114495.0,39.6494,39.6494,39.571,39.5906,114495.0
2020-12-30 12:25:00,40.42,40.51,40.41,40.45,86348.0,39.5808,39.669,39.571,39.6102,86348.0
2020-12-30 12:30:00,40.44,40.46,40.41,40.44,42204.0,39.6004,39.62,39.571,39.6004,42204.0
2020-12-30 12:35:00,40.44,40.48,40.43,40.44,42290.0,39.6004,39.6396,39.5906,39.6004,42290.0
2020-12-30 12:40:00,40.44,40.48,40.43,40.45,34673.0,39.6004,39.6396,39.5906,39.6102,34673.0
2020-12-30 12:45:00,40.45,40.46,40.35,40.38,82673.0,39.6102,39.62,39.5123,39.5417,82673.0
2020-12-30 12:50:00,40.38,40.4,40.36,40.38,53715.0,39.5417,39.5612,39.5221,39.5417,53715.0
2020-12-30 12:55:00,40.38,40.44,40.37,40.41,46720.0,39.5417,39.6004,39.5319,39.571,46720.0
2020-12-30 13:00:00,40.41,40.44,40.37,40.44,48549.0,39.571,39.6004,39.5319,39.6004,48549.0
2020-12-30 13:05:00,40.44,40.5,40.43,40.49,63048.0,39.6004,39.6592,39.5906,39.6494,63048.0
2020-12-30 13:10:00,40.49,40.52,40.47,40.48,41529.0,39.6494,39.6788,39.6298,39.6396,41529.0
2020-12-30 13:15:00,40.48,40.52,40.45,40.52,25245.0,39.6396,39.6788,39.6102,39.6788,25245.0
2020-12-30 13:20:00,40.53,40.56,40.47,40.48,52073.0,39.6886,39.7179,39.6298,39.6396,52073.0
2020-12-30 13:25:00,40.48,40.51,40.43,40.44,43619.0,39.6396,39.669,39.5906,39.6004,43619.0
2020-12-30 13:30:00,40.45,40.52,40.43,40.52,48503.0,39.6102,39.6788,39.5906,39.6788,48503.0
2020-12-30 13:35:00,40.52,40.54,40.5,40.51,35061.0,39.6788,39.6983,39.6592,39.669,35061.0
2020-12-30 13:40:00,40.51,40.53,40.48,40.52,61712.0,39.669,39.6886,39.6396,39.6788,61712.0
2020-12-30 13:45:00,40.52,40.54,40.5,40.51,28474.0,39.6788,39.6983,39.6592,39.669,28474.0
2020-12-30 13:50:00,40.51,40.54,40.44,40.45,37418.0,39.669,39.6983,39.6004,39.6102,37418.0
2020-12-30 13:55:00,40.44,40.45,40.39,40.39,39058.0,39.6004,39.6102,39.5515,39.5515,39058.0
2020-12-30 14:00:00,40.39,40.41,40.37,40.39,44624.0,39.5515,39.571,39.5319,39.5515,44624.0
2020-12-30 14:05:00,40.39,40.43,40.39,40.41,43629.0,39.5515,39.5906,39.5515,39.571,43629.0
2020-12-30 14:10:00,40.42,40.43,40.36,40.39,20313.0,39.5808,39.5906,39.5221,39.5515,20313.0
2020-12-30 14:15:00,40.39,40.42,40.35,40.4,41272.0,39.5515,39.5808,39.5123,39.5612,41272.0
2020-12-30 14:20:00,40.4,40.41,40.37,40.39,46702.0,39.5612,39.571,39.5319,39.5515,46702.0
2020-12-30 14:25:00,40.39,40.45,40.39,40.43,34514.0,39.5515,39.6102,39.5515,39.5906,34514.0
2020-12-30 14:30:00,40.43,40.45,40.4,40.43,34704.0,39.5906,39.6102,39.5612,39.5906,34704.0
2020-12-30 14:35:00,40.43,40.44,40.38,40.39,35199.0,39.5906,39.6004,39.5417,39.5515,35199.0
2020-12-30 14:40:00,40.39,40.44,40.39,40.41,29381.0,39.5515,39.6004,39.5515,39.571,29381.0
2020-12-30 14:45:00,40.41,40.47,40.4,40.47,40057.0,39.571,39.6298,39.5612,39.6298,40057.0
2020-12-30 14:50:00,40.46,40.47,40.37,40.38,40721.0,39.62,39.6298,39.5319,39.5417,40721.0
2020-12-30 14:55:00,40.37,40.4,40.37,40.4,29461.0,39.5319,39.5612,39.5319,39.5612,29461.0
2020-12-30 15:00:00,40.4,40.4,40.35,40.38,47091.0,39.5612,39.5612,39.5123,39.5417,47091.0
2020-12-30 15:05:00,40.38,40.39,40.36,40.39,41419.0,39.5417,39.5515,39.5221,39.5515,41419.0
2020-12-30 15:10:00,40.39,40.45,40.37,40.45,28654.0,39.5515,39.6102,39.5319,39.6102,28654.0
2020-12-30 15:15:00,40.45,40.47,40.43,40.46,40511.0,39.6102,39.6298,39.5906,39.62,40511.0
2020-12-30 15:20:00,40.46,40.5,40.44,40.46,42414.0,39.62,39.6592,39.6004,39.62,42414.0
2020-12-30 15:25:00,40.47,40.48,40.41,40.41,100974.0,39.6298,39.6396,39.571,39.571,100974.0
2020-12-30 15:30:00,40.42,40.43,40.37,40.38,86138.0,39.5808,39.5906,39.5319,39.5417,86138.0
2020-12-30 15:35:00,40.38,40.43,40.38,40.43,66069.0,39.5417,39.5906,39.5417,39.5906,66069.0
2020-12-30 15:40:00,40.42,40.45,40.39,40.43,86597.0,39.5808,39.6102,39.5515,39.5906,86597.0
2020-12-30 15:45:00,40.43,40.48,40.42,40.47,84198.0,39.5906,39.6396,39.5808,39.6298,84198.0
2020-12-30 15:50:00,40.47,40.6,40.47,40.59,254820.0,39.6298,39.7571,39.6298,39.7473,254820.0
2020-12-30 15:55:00,40.59,40.6,40.49,40.56,332758.0,39.7473,39.7571,39.6494,39.7179,332758.0
2020-12-31 09:30:00,40.3,40.3,39.88,39.97,345114.0,39.4633,39.4633,39.052,39.1402,345114.0
2020-12-31 09:35:00,39.97,40.09,39.88,39.92,263446.0,39.1402,39.2577,39.052,39.0912,263446.0
2020-12-31 09:40:00,39.9,40.06,39.76,40.05,183351.0,39.0716,39.2283,38.9345,39.2185,183351.0
2020-12-31 09:45:00,40.05,40.16,39.99,40.02,162447.0,39.2185,39.3262,39.1598,39.1891,162447.0
2020-12-31 09:50:00,40.02,40.05,39.89,39.97,130734.0,39.1891,39.2185,39.0618,39.1402,130734.0
2020-12-31 09:55:00,39.95,40.04,39.91,39.97,89136.0,39.1206,39.2087,39.0814,39.1402,89136.0
2020-12-31 10:00:00,39.97,40.13,39.94,40.12,104003.0,39.1402,39.2969,39.1108,39.2871,104003.0
2020-12-31 10:05:00,40.11,40.16,40.04,40.11,129266.0,39.2773,39.3262,39.2087,39.2773,129266.0
2020-12-31 10:10:00,40.11,40.25,40.09,40.25,97460.0,39.2773,39.4144,39.2577,39.4144,97460.0
2020-12-31 10:15:00,40.25,40.27,40.19,40.19,100497.0,39.4144,39.4339,39.3556,39.3556,100497.0
2020-12-31 10:20:00,40.2,40.42,40.19,40.4,112862.0,39.3654,39.5808,39.3556,39.5612,112862.0
2020-12-31 10:25:00,40.4,40.44,40.37,40.41,89459.0,39.5612,39.6004,39.5319,39.571,89459.0
2020-12-31 10:30:00,40.41,40.46,40.39,40.4,88640.0,39.571,39.62,39.5515,39.5612,88640.0
2020-12-31 10:35:00,40.4,40.48,40.4,40.41,97179.0,39.5612,39.6396,39.5612,39.571,97179.0
2020-12-31 10:40:00,40.41,40.41,40.34,40.37,69837.0,39.571,39.571,39.5025,39.5319,69837.0
2020-12-31 10:45:00,40.38,40.43,40.34,40.35,75976.0,39.5417,39.5906,39.5025,39.5123,75976.0
2020-12-31 10:50:00,40.34,40.42,40.3,40.41,56624.0,39.5025,39.5808,39.4633,39.571,56624.0
2020-12-31 10:55:00,40.41,40.45,40.4,40.44,57906.0,39.571,39.6102,39.5612,39.6004,57906.0
2020-12-31 11:00:00,40.44,40.47,40.38,40.46,61501.0,39.6004,39.6298,39.5417,39.62,61501.0
2020-12-31 11:05:00,40.47,40.57,40.47,40.47,99884.0,39.6298,39.7277,39.6298,39.6298,99884.0
2020-12-31 11:10:00,40.47,40.48,40.4,40.44,57106.0,39.6298,39.6396,39.5612,39.6004,57106.0
2020-12-31 11:15:00,40.45,40.49,40.42,40.44,61793.0,39.6102,39.6494,39.5808,39.6004,61793.0
2020-12-31 11:20:00,40.43,40.43,40.33,40.34,51677.0,39.5906,39.5906,39.4927,39.5025,51677.0
2020-12-31 11:25:00,40.33,40.37,40.3,40.32,40444.0,39.4927,39.5319,39.4633,39.4829,40444.0
2020-12-31 11:30:00,40.32,40.37,40.31,40.35,33122.0,39.4829,39.5319,39.4731,39.5123,33122.0
2020-12-31 11:35:00,40.35,40.36,40.27,40.29,46738.0,39.5123,39.5221,39.4339,39.4535,46738.0
2020-12-31 11:40:00,40.29,40.4,40.28,40.39,37317.0,39.4535,39.5612,39.4437,39.5515,37317.0
2020-12-31 11:45:00,40.39,40.4,40.28,40.29,40445.0,39.5515,39.5612,39.4437,39.4535,40445.0
2020-12-31 11:50:00,40.3,40.32,40.25,40.29,51298.0,39.4633,39.4829,39.4144,39.4535,51298.0
2020-12-31 11:55:00,40.29,40.37,40.29,40.36,41024.0,39.4535,39.5319,39.4535,39.5221,41024.0
2020-12-31 12:00:00,40.36,40.36,40.28,40.29,49466.0,39.5221,39.5221,39.4437,39.4535,49466.0
2020-12-31 12:05:00,40.29,40.32,40.27,40.3,55946.0,39.4535,39.4829,39.4339,39.4633,55946.0
2020-12-31 12:10:00,40.29,40.35,40.28,40.3,40420.0,39.4535,39.5123,39.4437,39.4633,40420.0
2020-12-31 12:15:00,40.3,40.3,40.24,40.26,33727.0,39.4633,39.4633,39.4046,39.4242,33727.0
2020-12-31 12:20:00,40.27,40.3,40.25,40.27,44650.0,39.4339,39.4633,39.4144,39.4339,44650.0
2020-12-31 12:25:00,40.27,40.32,40.24,40.31,60590.0,39.4339,39.4829,39.4046,39.4731,60590.0
2020-12-31 12:30:00,40.31,40.34,40.3,40.31,34738.0,39.4731,39.5025,39.4633,39.4731,34738.0
2020-12-31 12:35:00,40.32,40.34,40.29,40.33,30075.0,39.4829,39.5025,39.4535,39.4927,30075.0
2020-12-31 12:40:00,40.33,40.34,40.31,40.34,21522.0,39.4927,39.5025,39.4731,39.5025,21522.0
2020-12-31 12:45:00,40.33,40.42,40.33,40.4,64252.0,39.4927,39.5808,39.4927,39.5612,64252.0
2020-12-31 12:50:00,40.4,40.4,40.34,40.37,41505.0,39.5612,39.5612,39.5025,39.5319,41505.0
2020-12-31 12:55:00,40.37,40.44,40.32,40.43,33832.0,39.5319,39.6004,39.4829,39.5906,33832.0
2020-12-31 13:00:00,40.44,40.45,40.41,40.44,36977.0,39.6004,39.6102,39.571,39.6004,36977.0
2020-12-31 13:05:00,40.45,40.45,40.42,40.42,19640.0,39.6102,39.6102,39.5808,39.5808,19640.0
2020-12-31 13:10:00,40.42,40.44,40.4,40.42,51483.0,39.5808,39.6004,39.5612,39.5808,51483.0
2020-12-31 13:15:00,40.41,40.49,40.4,40.47,48426.0,39.571,39.6494,39.5612,39.6298,48426.0
2020-12-31 13:20:00,40.47,40.48,40.43,40.44,32038.0,39.6298,39.6396,39.5906,39.6004,32038.0
2020-12-31 13:25:00,40.43,40.47,40.39,40.41,40267.0,39.5906,39.6298,39.5515,39.571,40267.0
2020-12-31 13:30:00,40.42,40.46,40.4,40.46,30594.0,39.5808,39.62,39.5612,39.62,30594.0
2020-12-31 13:35:00,40.45,40.45,40.38,40.41,51385.0,39.6102,39.6102,39.5417,39.571,51385.0
2020-12-31 13:40:00,40.41,40.43,40.39,40.39,46954.0,39.571,39.5906,39.5515,39.5515,46954.0
2020-12-31 13:45:00,40.39,40.43,40.39,40.41,35454.0,39.5515,39.5906,39.5515,39.571,35454.0
2020-12-31 13:50:00,40.41,40.43,40.39,40.41,28015.0,39.571,39.5906,39.5515,39.571,28015.0
2020-12-31 13:55:00,40.4,40.45,40.4,40.44,55256.0,39.5612,39.6102,39.5612,39.6004,55256.0
2020-12-31 14:00:00,40.45,40.45,40.41,40.44,42121.0,39.6102,39.6102,39.571,39.6004,42121.0
2020-12-31 14:05:00,40.44,40.47,40.41,40.47,52776.0,39.6004,39.6298,39.571,39.6298,52776.0
2020-12-31 14:10:00,40.48,40.58,40.47,40.58,106668.0,39.6396,39.7375,39.6298,39.7375,106668.0
2020-12-31 14:15:00,40.58,40.65,40.51,40.52,159551.0,39.7375,39.8061,39.669,39.6788,159551.0
2020-12-31 14:20:00,40.52,40.58,40.51,40.55,71877.0,39.6788,39.7375,39.669,39.7081,71877.0
2020-12-31 14:25:00,40.55,40.57,40.52,40.56,38563.0,39.7081,39.7277,39.6788,39.7179,38563.0
2020-12-31 14:30:00,40.56,40.66,40.55,40.64,73747.0,39.7179,39.8159,39.7081,39.7963,73747.0
2020-12-31 14:35:00,40.64,40.65,40.61,40.64,39850.0,39.7963,39.8061,39.7669,39.7963,39850.0
2020-12-31 14:40:00,40.65,40.68,40.63,40.68,45155.0,39.8061,39.8354,39.7865,39.8354,45155.0
2020-12-31 14:45:00,40.68,40.71,40.64,40.68,74617.0,39.8354,39.8648,39.7963,39.8354,74617.0
2020-12-31 14:50:00,40.69,40.7,40.66,40.68,50326.0,39.8452,39.855,39.8159,39.8354,50326.0
2020-12-31 14:55:00,40.67,40.68,40.61,40.62,46680.0,39.8256,39.8354,39.7669,39.7767,46680.0
2020-12-31 15:00:00,40.63,40.67,40.61,40.62,52035.0,39.7865,39.8256,39.7669,39.7767,52035.0
2020-12-31 15:05:00,40.63,40.65,40.61,40.65,55487.0,39.7865,39.8061,39.7669,39.8061,55487.0
2020-12-31 15:10:00,40.64,40.68,40.64,40.65,44301.0,39.7963,39.8354,39.7963,39.8061,44301.0
2020-12-31 15:15:00,40.66,40.71,40.65,40.68,86787.0,39.8159,39.8648,39.8061,39.8354,86787.0
2020-12-31 15:20:00,40.68,40.74,40.68,40.71,93080.0,39.8354,39.8942,39.8354,39.8648,93080.0
2020-12-31 15:25:00,40.72,40.72,40.61,40.62,61439.0,39.8746,39.8746,39.7669,39.7767,61439.0
2020-12-31 15:30:00,40.62,40.62,40.52,40.59,141142.0,39.7767,39.7767,39.6788,39.7473,141142.0
2020-12-31 15:35:00,40.59,40.63,40.56,40.57,95125.0,39.7473,39.7865,39.7179,39.7277,95125.0
2020-12-31 15:40:00,40.56,40.57,40.46,40.47,212422.0,39.7179,39.7277,39.62,39.6298,212422.0
2020-12-31 15:45:00,40.47,40.47,40.4,40.43,229536.0,39.6298,39.6298,39.5612,39.5906,229536.0
2020-12-31 15:50:00,40.43,40.52,40.3,40.3,414285.0,39.5906,39.6788,39.4633,39.4633,414285.0
2020-12-31 15:55:00,40.3,40.31,40.16,40.19,974919.0,39.4633,39.4731,39.3262,39.3556,974919.0
2021-01-04 09:30:00,40.17,40.34,39.63,39.69,624273.0,39.336,39.5025,38.8072,38.866,624273.0
2021-01-04 09:35:00,39.69,39.74,39.44,39.51,351276.0,38.866,38.915,38.6212,38.6897,351276.0
2021-01-04 09:40:00,39.5,39.54,39.29,39.34,365840.0,38.6799,38.7191,38.4743,38.5233,365840.0
2021-01-04 09:45:00,39.34,39.38,39.19,39.33,226585.0,38.5233,38.5624,38.3764,38.5135,226585.0
2021-01-04 09:50:00,39.32,39.32,39.09,39.26,214749.0,38.5037,38.5037,38.2784,38.4449,214749.0
2021-01-04 09:55:00,39.25,39.45,39.24,39.43,193796.0,38.4351,38.631,38.4253,38.6114,193796.0
2021-01-04 10:00:00,39.43,39.51,39.38,39.45,124987.0,38.6114,38.6897,38.5624,38.631,124987.0
2021-01-04 10:05:00,39.46,39.46,39.18,39.26,178548.0,38.6408,38.6408,38.3666,38.4449,178548.0
2021-01-04 10:10:00,39.26,39.3,39.07,39.07,227894.0,38.4449,38.4841,38.2589,38.2589,227894.0
2021-01-04 10:15:00,39.07,39.1,38.98,39.0,318918.0,38.2589,38.2882,38.1707,38.1903,318918.0
2021-01-04 10:20:00,39.01,39.16,38.96,39.15,307834.0,38.2001,38.347,38.1511,38.3372,307834.0
2021-01-04 10:25:00,39.14,39.16,39.05,39.11,128041.0,38.3274,38.347,38.2393,38.298,128041.0
2021-01-04 10:30:00,39.11,39.11,38.98,39.0,210837.0,38.298,38.298,38.1707,38.1903,210837.0
2021-01-04 10:35:00,39.0,39.01,38.81,38.83,222932.0,38.1903,38.2001,38.0043,38.0238,222932.0
2021-01-04 10:40:00,38.83,39.0,38.82,38.96,162547.0,38.0238,38.1903,38.0141,38.1511,162547.0
2021-01-04 10:45:00,38.95,38.96,38.81,38.89,137201.0,38.1414,38.1511,38.0043,38.0826,137201.0
2021-01-04 10:50:00,38.9,38.94,38.64,38.68,297342.0,38.0924,38.1316,37.8378,37.877,297342.0
2021-01-04 10:55:00,38.68,38.72,38.55,38.71,380098.0,37.877,37.9161,37.7497,37.9063,380098.0
2021-01-04 11:00:00,38.71,38.84,38.47,38.59,388521.0,37.9063,38.0336,37.6713,37.7888,388521.0
2021-01-04 11:05:00,38.6,38.69,38.48,38.53,274724.0,37.7986,37.8868,37.6811,37.7301,274724.0
2021-01-04 11:10:00,38.52,38.62,38.33,38.62,359322.0,37.7203,37.8182,37.5342,37.8182,359322.0
2021-01-04 11:15:00,38.62,38.76,38.56,38.73,225815.0,37.8182,37.9553,37.7594,37.9259,225815.0
2021-01-04 11:20:00,38.74,38.82,38.69,38.77,187124.0,37.9357,38.0141,37.8868,37.9651,187124.0
2021-01-04 11:25:00,38.76,38.92,38.73,38.91,171005.0,37.9553,38.112,37.9259,38.1022,171005.0
2021-01-04 11:30:00,38.91,38.94,38.76,38.84,142250.0,38.1022,38.1316,37.9553,38.0336,142250.0
2021-01-04 11:35:00,38.84,38.89,38.76,38.85,174189.0,38.0336,38.0826,37.9553,38.0434,174189.0
2021-01-04 11:40:00,38.84,38.91,38.81,38.86,121257.0,38.0336,38.1022,38.0043,38.0532,121257.0
2021-01-04 11:45:00,38.86,39.0,38.84,38.98,128379.0,38.0532,38.1903,38.0336,38.1707,128379.0
2021-01-04 11:50:00,38.98,39.06,38.83,38.84,266719.0,38.1707,38.2491,38.0238,38.0336,266719.0
2021-01-04 11:55:00,38.83,38.86,38.74,38.81,163290.0,38.0238,38.0532,37.9357,38.0043,163290.0
2021-01-04 12:00:00,38.8,38.85,38.77,38.79,120770.0,37.9945,38.0434,37.9651,37.9847,120770.0
2021-01-04 12:05:00,38.8,38.85,38.69,38.72,101931.0,37.9945,38.0434,37.8868,37.9161,101931.0
2021-01-04 12:10:00,38.72,38.74,38.6,38.61,133428.0,37.9161,37.9357,37.7986,37.8084,133428.0
2021-01-04 12:15:00,38.6,38.74,38.51,38.73,141923.0,37.7986,37.9357,37.7105,37.9259,141923.0
2021-01-04 12:20:00,38.71,38.77,38.67,38.71,89621.0,37.9063,37.9651,37.8672,37.9063,89621.0
2021-01-04 12:25:00,38.7,38.72,38.63,38.7,112619.0,37.8965,37.9161,37.828,37.8965,112619.0
2021-01-04 12:30:00,38.7,38.74,38.63,38.73,188497.0,37.8965,37.9357,37.828,37.9259,188497.0
2021-01-04 12:35:00,38.73,38.76,38.61,38.68,89404.0,37.9259,37.9553,37.8084,37.877,89404.0
2021-01-04 12:40:00,38.66,38.67,38.54,38.6,131636.0,37.8574,37.8672,37.7399,37.7986,131636.0
2021-01-04 12:45:00,38.6,38.73,38.57,38.71,74826.0,37.7986,37.9259,37.7692,37.9063,74826.0
2021-01-04 12:50:00,38.7,38.8,38.7,38.79,60961.0,37.8965,37.9945,37.8965,37.9847,60961.0
2021-01-04 12:55:00,38.78,38.84,38.77,38.83,72880.0,37.9749,38.0336,37.9651,38.0238,72880.0
2021-01-04 13:00:00,38.82,38.88,38.8,38.84,73631.0,38.0141,38.0728,37.9945,38.0336,73631.0
2021-01-04 13:05:00,38.85,38.89,38.82,38.86,50917.0,38.0434,38.0826,38.0141,38.0532,50917.0
2021-01-04 13:10:00,38.86,38.94,38.85,38.92,97114.0,38.0532,38.1316,38.0434,38.112,97114.0
2021-01-04 13:15:00,38.93,39.05,38.89,39.04,100615.0,38.1218,38.2393,38.0826,38.2295,100615.0
2021-01-04 13:20:00,39.05,39.11,39.0,39.11,108384.0,38.2393,38.298,38.1903,38.298,108384.0
2021-01-04 13:25:00,39.11,39.2,39.09,39.15,144427.0,38.298,38.3862,38.2784,38.3372,144427.0
2021-01-04 13:30:00,39.15,39.16,39.01,39.01,71622.0,38.3372,38.347,38.2001,38.2001,71622.0
2021-01-04 13:35:00,39.0,39.09,39.0,39.08,60480.0,38.1903,38.2784,38.1903,38.2687,60480.0
2021-01-04 13:40:00,39.08,39.1,38.97,39.01,173425.0,38.2687,38.2882,38.1609,38.2001,173425.0
2021-01-04 13:45:00,39.01,39.14,39.01,39.13,90612.0,38.2001,38.3274,38.2001,38.3176,90612.0
2021-01-04 13:50:00,39.14,39.2,39.12,39.14,112526.0,38.3274,38.3862,38.3078,38.3274,112526.0
2021-01-04 13:55:00,39.14,39.15,39.06,39.08,44178.0,38.3274,38.3372,38.2491,38.2687,44178.0
2021-01-04 14:00:00,39.07,39.08,38.9,38.95,82872.0,38.2589,38.2687,38.0924,38.1414,82872.0
2021-01-04 14:05:00,38.96,38.97,38.8,38.8,77806.0,38.1511,38.1609,37.9945,37.9945,77806.0
2021-01-04 14:10:00,38.8,38.85,38.78,38.82,78314.0,37.9945,38.0434,37.9749,38.0141,78314.0
2021-01-04 14:15:00,38.81,38.85,38.78,38.81,49069.0,38.0043,38.0434,37.9749,38.0043,49069.0
2021-01-04 14:20:00,38.8,38.91,38.8,38.89,83747.0,37.9945,38.1022,37.9945,38.0826,83747.0
2021-01-04 14:25:00,38.89,38.89,38.81,38.84,80284.0,38.0826,38.0826,38.0043,38.0336,80284.0
2021-01-04 14:30:00,38.84,38.84,38.72,38.75,112121.0,38.0336,38.0336,37.9161,37.9455,112121.0
2021-01-04 14:35:00,38.75,38.75,38.68,38.74,89951.0,37.9455,37.9455,37.877,37.9357,89951.0
2021-01-04 14:40:00,38.73,38.74,38.66,38.69,81219.0,37.9259,37.9357,37.8574,37.8868,81219.0
2021-01-04 14:45:00,38.69,38.74,38.67,38.67,69332.0,37.8868,37.9357,37.8672,37.8672,69332.0
2021-01-04 14:50:00,38.67,38.7,38.66,38.69,67462.0,37.8672,37.8965,37.8574,37.8868,67462.0
2021-01-04 14:55:00,38.69,38.84,38.68,38.81,141901.0,37.8868,38.0336,37.877,38.0043,141901.0
2021-01-04 15:00:00,38.8,38.82,38.63,38.64,124026.0,37.9945,38.0141,37.828,37.8378,124026.0
2021-01-04 15:05:00,38.64,38.78,38.64,38.7,94514.0,37.8378,37.9749,37.8378,37.8965,94514.0
2021-01-04 15:10:00,38.7,38.74,38.65,38.66,86668.0,37.8965,37.9357,37.8476,37.8574,86668.0
2021-01-04 15:15:00,38.66,38.67,38.6,38.62,104808.0,37.8574,37.8672,37.7986,37.8182,104808.0
2021-01-04 15:20:00,38.62,38.69,38.59,38.67,117090.0,37.8182,37.8868,37.7888,37.8672,117090.0
2021-01-04 15:25:00,38.66,38.73,38.66,38.69,107752.0,37.8574,37.9259,37.8574,37.8868,107752.0
2021-01-04 15:30:00,38.68,38.81,38.61,38.76,190671.0,37.877,38.0043,37.8084,37.9553,190671.0
2021-01-04 15:35:00,38.75,38.78,38.71,38.77,118580.0,37.9455,37.9749,37.9063,37.9651,118580.0
2021-01-04 15:40:00,38.77,38.78,38.7,38.73,120559.0,37.9651,37.9749,37.8965,37.9259,120559.0
2021-01-04 15:45:00,38.72,38.8,38.71,38.78,119671.0,37.9161,37.9945,37.9063,37.9749,119671.0
2021-01-04 15:50:00,38.78,38.82,38.74,38.76,208863.0,37.9749,38.0141,37.9357,37.9553,208863.0
2021-01-04 15:55:00,38.76,38.77,38.68,38.73,402768.0,37.9553,37.9651,37.877,37.9259,402768.0
2021-01-05 09:30:00,38.49,39.05,38.45,38.93,453357.0,37.6909,38.2393,37.6517,38.1218,453357.0
2021-01-05 09:35:00,38.92,38.96,38.74,38.88,233415.0,38.112,38.1511,37.9357,38.0728,233415.0
2021-01-05 09:40:00,38.88,39.03,38.84,38.99,229724.0,38.0728,38.2197,38.0336,38.1805,229724.0
2021-01-05 09:45:00,38.98,39.15,38.9,39.08,248067.0,38.1707,38.3372,38.0924,38.2687,248067.0
2021-01-05 09:50:00,39.08,39.1,38.76,38.8,187461.0,38.2687,38.2882,37.9553,37.9945,187461.0
2021-01-05 09:55:00,38.79,38.89,38.73,38.87,144745.0,37.9847,38.0826,37.9259,38.063,144745.0
2021-01-05 10:00:00,38.87,39.2,38.86,39.1,236727.0,38.063,38.3862,38.0532,38.2882,236727.0
2021-01-05 10:05:00,39.1,39.11,38.92,38.96,100656.0,38.2882,38.298,38.112,38.1511,100656.0
2021-01-05 10:10:00,38.95,39.11,38.94,38.99,145011.0,38.1414,38.298,38.1316,38.1805,145011.0
2021-01-05 10:15:00,38.99,39.06,38.88,38.89,200145.0,38.1805,38.2491,38.0728,38.0826,200145.0
2021-01-05 10:20:00,38.88,39.1,38.87,39.09,173653.0,38.0728,38.2882,38.063,38.2784,173653.0
2021-01-05 10:25:00,39.1,39.12,38.94,39.05,98566.0,38.2882,38.3078,38.1316,38.2393,98566.0
2021-01-05 10:30:00,39.05,39.07,38.98,39.01,161032.0,38.2393,38.2589,38.1707,38.2001,161032.0
2021-01-05 10:35:00,39.01,39.06,38.98,39.02,125990.0,38.2001,38.2491,38.1707,38.2099,125990.0
2021-01-05 10:40:00,39.01,39.03,38.93,38.98,253886.0,38.2001,38.2197,38.1218,38.1707,253886.0
2021-01-05 10:45:00,38.99,39.1,38.98,39.1,137715.0,38.1805,38.2882,38.1707,38.2882,137715.0
2021-01-05 10:50:00,39.11,39.32,39.11,39.3,199888.0,38.298,38.5037,38.298,38.4841,199888.0
2021-01-05 10:55:00,39.3,39.32,39.12,39.15,122833.0,38.4841,38.5037,38.3078,38.3372,122833.0
2021-01-05 11:00:00,39.16,39.19,39.13,39.17,44738.0,38.347,38.3764,38.3176,38.3568,44738.0
2021-01-05 11:05:00,39.18,39.19,39.09,39.14,85058.0,38.3666,38.3764,38.2784,38.3274,85058.0
2021-01-05 11:10:00,39.15,39.17,39.06,39.12,58147.0,38.3372,38.3568,38.2491,38.3078,58147.0
2021-01-05 11:15:00,39.11,39.22,39.07,39.2,108836.0,38.298,38.4057,38.2589,38.3862,108836.0
2021-01-05 11:20:00,39.2,39.3,39.19,39.27,76535.0,38.3862,38.4841,38.3764,38.4547,76535.0
2021-01-05 11:25:00,39.27,39.41,39.26,39.33,109759.0,38.4547,38.5918,38.4449,38.5135,109759.0
2021-01-05 11:30:00,39.34,39.35,39.28,39.33,66992.0,38.5233,38.533,38.4645,38.5135,66992.0
2021-01-05 11:35:00,39.34,39.36,39.24,39.33,67251.0,38.5233,38.5428,38.4253,38.5135,67251.0
2021-01-05 11:40:00,39.33,39.42,39.31,39.39,106066.0,38.5135,38.6016,38.4939,38.5722,106066.0
2021-01-05 11:45:00,39.39,39.41,39.34,39.37,97145.0,38.5722,38.5918,38.5233,38.5526,97145.0
2021-01-05 11:50:00,39.37,39.4,39.35,39.39,50057.0,38.5526,38.582,38.533,38.5722,50057.0
2021-01-05 11:55:00,39.39,39.47,39.39,39.43,89158.0,38.5722,38.6506,38.5722,38.6114,89158.0
2021-01-05 12:00:00,39.45,39.47,39.36,39.43,70156.0,38.631,38.6506,38.5428,38.6114,70156.0
2021-01-05 12:05:00,39.43,39.5,39.43,39.45,62650.0,38.6114,38.6799,38.6114,38.631,62650.0
2021-01-05 12:10:00,39.45,39.47,39.39,39.42,86167.0,38.631,38.6506,38.5722,38.6016,86167.0
2021-01-05 12:15:00,39.43,39.53,39.41,39.48,111186.0,38.6114,38.7093,38.5918,38.6603,111186.0
2021-01-05 12:20:00,39.48,39.52,39.46,39.51,76417.0,38.6603,38.6995,38.6408,38.6897,76417.0
2021-01-05 12:25:00,39.51,39.52,39.47,39.5,100042.0,38.6897,38.6995,38.6506,38.6799,100042.0
2021-01-05 12:30:00,39.5,39.52,39.45,39.48,93666.0,38.6799,38.6995,38.631,38.6603,93666.0
2021-01-05 12:35:00,39.48,39.56,39.47,39.53,53024.0,38.6603,38.7387,38.6506,38.7093,53024.0
2021-01-05 12:40:00,39.53,39.57,39.51,39.55,73394.0,38.7093,38.7485,38.6897,38.7289,73394.0
2021-01-05 12:45:00,39.55,39.62,39.52,39.62,102219.0,38.7289,38.7974,38.6995,38.7974,102219.0
2021-01-05 12:50:00,39.61,39.65,39.59,39.62,66130.0,38.7877,38.8268,38.7681,38.7974,66130.0
2021-01-05 12:55:00,39.62,39.69,39.6,39.67,115604.0,38.7974,38.866,38.7779,38.8464,115604.0
2021-01-05 13:00:00,39.68,39.68,39.61,39.66,92056.0,38.8562,38.8562,38.7877,38.8366,92056.0
2021-01-05 13:05:00,39.66,39.71,39.64,39.71,90518.0,38.8366,38.8856,38.817,38.8856,90518.0
2021-01-05 13:10:00,39.72,39.73,39.66,39.67,77876.0,38.8954,38.9052,38.8366,38.8464,77876.0
2021-01-05 13:15:00,39.66,39.77,39.66,39.77,109099.0,38.8366,38.9443,38.8366,38.9443,109099.0
2021-01-05 13:20:00,39.76,39.77,39.67,39.69,54812.0,38.9345,38.9443,38.8464,38.866,54812.0
2021-01-05 13:25:00,39.69,39.78,39.69,39.78,72997.0,38.866,38.9541,38.866,38.9541,72997.0
2021-01-05 13:30:00,39.77,39.81,39.76,39.8,126443.0,38.9443,38.9835,38.9345,38.9737,126443.0
2021-01-05 13:35:00,39.8,39.88,39.79,39.86,168208.0,38.9737,39.052,38.9639,39.0325,168208.0
2021-01-05 13:40:00,39.86,39.94,39.83,39.91,129495.0,39.0325,39.1108,39.0031,39.0814,129495.0
2021-01-05 13:45:00,39.91,39.91,39.78,39.81,111879.0,39.0814,39.0814,38.9541,38.9835,111879.0
2021-01-05 13:50:00,39.81,39.84,39.8,39.82,57582.0,38.9835,39.0129,38.9737,38.9933,57582.0
2021-01-05 13:55:00,39.82,39.92,39.81,39.9,90435.0,38.9933,39.0912,38.9835,39.0716,90435.0
2021-01-05 14:00:00,39.9,40.04,39.89,40.01,265333.0,39.0716,39.2087,39.0618,39.1793,265333.0
2021-01-05 14:05:00,40.01,40.09,39.96,40.05,128768.0,39.1793,39.2577,39.1304,39.2185,128768.0
2021-01-05 14:10:00,40.05,40.06,39.94,39.95,91150.0,39.2185,39.2283,39.1108,39.1206,91150.0
2021-01-05 14:15:00,39.95,40.01,39.91,39.92,69469.0,39.1206,39.1793,39.0814,39.0912,69469.0
2021-01-05 14:20:00,39.93,40.01,39.91,40.01,85691.0,39.101,39.1793,39.0814,39.1793,85691.0
2021-01-05 14:25:00,40.01,40.01,39.92,39.93,76073.0,39.1793,39.1793,39.0912,39.101,76073.0
2021-01-05 14:30:00,39.93,39.95,39.86,39.88,103265.0,39.101,39.1206,39.0325,39.052,103265.0
2021-01-05 14:35:00,39.89,39.9,39.81,39.82,85813.0,39.0618,39.0716,38.9835,38.9933,85813.0
2021-01-05 14:40:00,39.82,39.85,39.77,39.83,130571.0,38.9933,39.0227,38.9443,39.0031,130571.0
2021-01-05 14:45:00,39.83,39.88,39.79,39.86,110607.0,39.0031,39.052,38.9639,39.0325,110607.0
2021-01-05 14:50:00,39.86,39.87,39.74,39.75,74714.0,39.0325,39.0423,38.915,38.9247,74714.0
2021-01-05 14:55:00,39.74,39.77,39.68,39.68,91023.0,38.915,38.9443,38.8562,38.8562,91023.0
2021-01-05 15:00:00,39.69,39.73,39.65,39.73,142889.0,38.866,38.9052,38.8268,38.9052,142889.0
2021-01-05 15:05:00,39.73,39.78,39.72,39.76,76835.0,38.9052,38.9541,38.8954,38.9345,76835.0
2021-01-05 15:10:00,39.75,39.79,39.7,39.77,100013.0,38.9247,38.9639,38.8758,38.9443,100013.0
2021-01-05 15:15:00,39.77,39.78,39.68,39.7,63860.0,38.9443,38.9541,38.8562,38.8758,63860.0
2021-01-05 15:20:00,39.71,39.72,39.6,39.66,87443.0,38.8856,38.8954,38.7779,38.8366,87443.0
2021-01-05 15:25:00,39.65,39.66,39.61,39.62,48425.0,38.8268,38.8366,38.7877,38.7974,48425.0
2021-01-05 15:30:00,39.62,39.65,39.57,39.6,94769.0,38.7974,38.8268,38.7485,38.7779,94769.0
2021-01-05 15:35:00,39.6,39.67,39.58,39.66,113405.0,38.7779,38.8464,38.7583,38.8366,113405.0
2021-01-05 15:40:00,39.66,39.77,39.65,39.75,103926.0,38.8366,38.9443,38.8268,38.9247,103926.0
2021-01-05 15:45:00,39.75,39.77,39.67,39.73,178708.0,38.9247,38.9443,38.8464,38.9052,178708.0
2021-01-05 15:50:00,39.73,39.78,39.65,39.66,212001.0,38.9052,38.9541,38.8268,38.8366,212001.0
2021-01-05 15:55:00,39.67,39.67,39.53,39.56,479811.0,38.8464,38.8464,38.7093,38.7387,479811.0
2021-01-06 09:30:00,39.64,40.08,39.55,40.01,413992.0,38.817,39.2479,38.7289,39.1793,413992.0
2021-01-06 09:35:00,40.01,40.03,39.65,39.74,234466.0,39.1793,39.1989,38.8268,38.915,234466.0
2021-01-06 09:40:00,39.74,39.81,39.54,39.81,192014.0,38.915,38.9835,38.7191,38.9835,192014.0
2021-01-06 09:45:00,39.81,39.9,39.71,39.81,143128.0,38.9835,39.0716,38.8856,38.9835,143128.0
2021-01-06 09:50:00,39.8,39.82,39.57,39.61,199152.0,38.9737,38.9933,38.7485,38.7877,199152.0
2021-01-06 09:55:00,39.61,39.96,39.58,39.95,150334.0,38.7877,39.1304,38.7583,39.1206,150334.0
2021-01-06 10:00:00,39.96,40.16,39.91,40.13,254958.0,39.1304,39.3262,39.0814,39.2969,254958.0
2021-01-06 10:05:00,40.13,40.18,40.03,40.14,110976.0,39.2969,39.3458,39.1989,39.3066,110976.0
2021-01-06 10:10:00,40.15,40.21,40.02,40.18,152637.0,39.3164,39.3752,39.1891,39.3458,152637.0
2021-01-06 10:15:00,40.18,40.3,40.15,40.22,202056.0,39.3458,39.4633,39.3164,39.385,202056.0
2021-01-06 10:20:00,40.22,40.35,40.22,40.27,199552.0,39.385,39.5123,39.385,39.4339,199552.0
2021-01-06 10:25:00,40.26,40.36,40.17,40.36,244837.0,39.4242,39.5221,39.336,39.5221,244837.0
2021-01-06 10:30:00,40.35,40.39,40.29,40.37,128977.0,39.5123,39.5515,39.4535,39.5319,128977.0
2021-01-06 10:35:00,40.38,40.39,40.26,40.29,104046.0,39.5417,39.5515,39.4242,39.4535,104046.0
2021-01-06 10:40:00,40.29,40.32,40.17,40.25,101937.0,39.4535,39.4829,39.336,39.4144,101937.0
2021-01-06 10:45:00,40.26,40.39,40.2,40.38,145248.0,39.4242,39.5515,39.3654,39.5417,145248.0
2021-01-06 10:50:00,40.38,40.48,40.38,40.45,136250.0,39.5417,39.6396,39.5417,39.6102,136250.0
2021-01-06 10:55:00,40.45,40.54,40.38,40.53,184043.0,39.6102,39.6983,39.5417,39.6886,184043.0
2021-01-06 11:00:00,40.52,40.61,40.43,40.61,128272.0,39.6788,39.7669,39.5906,39.7669,128272.0
2021-01-06 11:05:00,40.62,40.67,40.5,40.54,113177.0,39.7767,39.8256,39.6592,39.6983,113177.0
2021-01-06 11:10:00,40.54,40.59,40.45,40.58,127231.0,39.6983,39.7473,39.6102,39.7375,127231.0
2021-01-06 11:15:00,40.59,40.61,40.51,40.58,96858.0,39.7473,39.7669,39.669,39.7375,96858.0
2021-01-06 11:20:00,40.59,40.67,40.58,40.64,89126.0,39.7473,39.8256,39.7375,39.7963,89126.0
2021-01-06 11:25:00,40.65,40.66,40.56,40.64,133241.0,39.8061,39.8159,39.7179,39.7963,133241.0
2021-01-06 11:30:00,40.63,40.67,40.58,40.64,112573.0,39.7865,39.8256,39.7375,39.7963,112573.0
2021-01-06 11:35:00,40.65,40.65,40.39,40.41,131466.0,39.8061,39.8061,39.5515,39.571,131466.0
2021-01-06 11:40:00,40.41,40.5,40.38,40.49,83670.0,39.571,39.6592,39.5417,39.6494,83670.0
2021-01-06 11:45:00,40.48,40.57,40.44,40.57,87557.0,39.6396,39.7277,39.6004,39.7277,87557.0
2021-01-06 11:50:00,40.57,40.61,40.52,40.55,90764.0,39.7277,39.7669,39.6788,39.7081,90764.0
2021-01-06 11:55:00,40.55,40.62,40.52,40.61,105068.0,39.7081,39.7767,39.6788,39.7669,105068.0
2021-01-06 12:00:00,40.61,40.61,40.46,40.48,105487.0,39.7669,39.7669,39.62,39.6396,105487.0
2021-01-06 12:05:00,40.47,40.5,40.44,40.45,60586.0,39.6298,39.6592,39.6004,39.6102,60586.0
2021-01-06 12:10:00,40.46,40.56,40.43,40.56,73828.0,39.62,39.7179,39.5906,39.7179,73828.0
2021-01-06 12:15:00,40.56,40.56,40.48,40.5,75761.0,39.7179,39.7179,39.6396,39.6592,75761.0
2021-01-06 12:20:00,40.5,40.54,40.48,40.52,51262.0,39.6592,39.6983,39.6396,39.6788,51262.0
2021-01-06 12:25:00,40.52,40.58,40.5,40.55,70035.0,39.6788,39.7375,39.6592,39.7081,70035.0
2021-01-06 12:30:00,40.56,40.62,40.55,40.58,79933.0,39.7179,39.7767,39.7081,39.7375,79933.0
2021-01-06 12:35:00,40.58,40.64,40.55,40.59,81343.0,39.7375,39.7963,39.7081,39.7473,81343.0
2021-01-06 12:40:00,40.58,40.64,40.55,40.64,78343.0,39.7375,39.7963,39.7081,39.7963,78343.0
2021-01-06 12:45:00,40.64,40.68,40.55,40.58,117912.0,39.7963,39.8354,39.7081,39.7375,117912.0
2021-01-06 12:50:00,40.58,40.63,40.54,40.61,69448.0,39.7375,39.7865,39.6983,39.7669,69448.0
2021-01-06 12:55:00,40.61,40.63,40.54,40.57,66691.0,39.7669,39.7865,39.6983,39.7277,66691.0
2021-01-06 13:00:00,40.57,40.62,40.57,40.61,59783.0,39.7277,39.7767,39.7277,39.7669,59783.0
2021-01-06 13:05:00,40.61,40.72,40.58,40.71,119859.0,39.7669,39.8746,39.7375,39.8648,119859.0
2021-01-06 13:10:00,40.72,40.81,40.68,40.8,104465.0,39.8746,39.9627,39.8354,39.9529,104465.0
2021-01-06 13:15:00,40.8,40.85,40.75,40.79,89147.0,39.9529,40.0019,39.904,39.9432,89147.0
2021-01-06 13:20:00,40.78,40.79,40.71,40.73,86179.0,39.9334,39.9432,39.8648,39.8844,86179.0
2021-01-06 13:25:00,40.73,40.74,40.63,40.64,116307.0,39.8844,39.8942,39.7865,39.7963,116307.0
2021-01-06 13:30:00,40.64,40.69,40.61,40.63,54683.0,39.7963,39.8452,39.7669,39.7865,54683.0
2021-01-06 13:35:00,40.64,40.73,40.61,40.7,102315.0,39.7963,39.8844,39.7669,39.855,102315.0
2021-01-06 13:40:00,40.71,40.73,40.64,40.69,106579.0,39.8648,39.8844,39.7963,39.8452,106579.0
2021-01-06 13:45:00,40.69,40.76,40.67,40.74,168783.0,39.8452,39.9138,39.8256,39.8942,168783.0
2021-01-06 13:50:00,40.75,40.78,40.71,40.73,89734.0,39.904,39.9334,39.8648,39.8844,89734.0
2021-01-06 13:55:00,40.73,40.83,40.73,40.77,71852.0,39.8844,39.9823,39.8844,39.9236,71852.0
2021-01-06 14:00:00,40.77,40.87,40.77,40.8,97062.0,39.9236,40.0215,39.9236,39.9529,97062.0
2021-01-06 14:05:00,40.8,40.89,40.77,40.86,76275.0,39.9529,40.0411,39.9236,40.0117,76275.0
2021-01-06 14:10:00,40.87,40.9,40.81,40.85,101638.0,40.0215,40.0509,39.9627,40.0019,101638.0
2021-01-06 14:15:00,40.84,40.86,40.62,40.66,138727.0,39.9921,40.0117,39.7767,39.8159,138727.0
2021-01-06 14:20:00,40.66,40.74,40.63,40.65,87775.0,39.8159,39.8942,39.7865,39.8061,87775.0
2021-01-06 14:25:00,40.65,40.65,40.43,40.46,181418.0,39.8061,39.8061,39.5906,39.62,181418.0
2021-01-06 14:30:00,40.46,40.54,40.4,40.47,102782.0,39.62,39.6983,39.5612,39.6298,102782.0
2021-01-06 14:35:00,40.46,40.46,40.22,40.27,237793.0,39.62,39.62,39.385,39.4339,237793.0
2021-01-06 14:40:00,40.26,40.37,40.2,40.27,226741.0,39.4242,39.5319,39.3654,39.4339,226741.0
2021-01-06 14:45:00,40.26,40.26,39.91,39.95,218220.0,39.4242,39.4242,39.0814,39.1206,218220.0
2021-01-06 14:50:00,39.94,39.98,39.78,39.93,242841.0,39.1108,39.15,38.9541,39.101,242841.0
2021-01-06 14:55:00,39.93,40.36,39.92,40.36,184829.0,39.101,39.5221,39.0912,39.5221,184829.0
2021-01-06 15:00:00,40.35,40.36,40.1,40.12,122253.0,39.5123,39.5221,39.2675,39.2871,122253.0
2021-01-06 15:05:00,40.12,40.24,40.04,40.16,133475.0,39.2871,39.4046,39.2087,39.3262,133475.0
2021-01-06 15:10:00,40.16,40.32,40.16,40.26,151461.0,39.3262,39.4829,39.3262,39.4242,151461.0
2021-01-06 15:15:00,40.25,40.32,40.18,40.31,115241.0,39.4144,39.4829,39.3458,39.4731,115241.0
2021-01-06 15:20:00,40.32,40.36,40.13,40.14,108143.0,39.4829,39.5221,39.2969,39.3066,108143.0
2021-01-06 15:25:00,40.14,40.32,40.07,40.27,131229.0,39.3066,39.4829,39.2381,39.4339,131229.0
2021-01-06 15:30:00,40.27,40.31,40.09,40.22,156351.0,39.4339,39.4731,39.2577,39.385,156351.0
2021-01-06 15:35:00,40.23,40.25,40.13,40.18,163816.0,39.3948,39.4144,39.2969,39.3458,163816.0
2021-01-06 15:40:00,40.18,40.32,40.17,40.3,178977.0,39.3458,39.4829,39.336,39.4633,178977.0
2021-01-06 15:45:00,40.29,40.35,40.2,40.3,204270.0,39.4535,39.5123,39.3654,39.4633,204270.0
2021-01-06 15:50:00,40.31,40.37,40.16,40.35,298712.0,39.4731,39.5319,39.3262,39.5123,298712.0
2021-01-06 15:55:00,40.34,40.41,40.24,40.37,396624.0,39.5025,39.571,39.4046,39.5319,396624.0
2021-01-07 09:30:00,40.45,40.67,40.37,40.4,319030.0,39.6102,39.8256,39.5319,39.5612,319030.0
2021-01-07 09:35:00,40.4,40.77,40.34,40.51,242675.0,39.5612,39.9236,39.5025,39.669,242675.0
2021-01-07 09:40:00,40.52,40.68,40.47,40.55,191549.0,39.6788,39.8354,39.6298,39.7081,191549.0
2021-01-07 09:45:00,40.53,40.61,40.45,40.51,128960.0,39.6886,39.7669,39.6102,39.669,128960.0
2021-01-07 09:50:00,40.52,40.75,40.5,40.72,286668.0,39.6788,39.904,39.6592,39.8746,286668.0
2021-01-07 09:55:00,40.72,40.87,40.64,40.8,158828.0,39.8746,40.0215,39.7963,39.9529,158828.0
2021-01-07 10:00:00,40.82,40.94,40.75,40.9,185155.0,39.9725,40.09,39.904,40.0509,185155.0
2021-01-07 10:05:00,40.89,40.95,40.57,40.64,138169.0,40.0411,40.0998,39.7277,39.7963,138169.0
2021-01-07 10:10:00,40.64,40.65,40.46,40.46,132008.0,39.7963,39.8061,39.62,39.62,132008.0
2021-01-07 10:15:00,40.47,40.52,40.38,40.38,195136.0,39.6298,39.6788,39.5417,39.5417,195136.0
2021-01-07 10:20:00,40.38,40.6,40.36,40.57,146723.0,39.5417,39.7571,39.5221,39.7277,146723.0
2021-01-07 10:25:00,40.58,40.75,40.57,40.71,150697.0,39.7375,39.904,39.7277,39.8648,150697.0
2021-01-07 10:30:00,40.72,40.73,40.64,40.7,100074.0,39.8746,39.8844,39.7963,39.855,100074.0
2021-01-07 10:35:00,40.7,40.78,40.7,40.73,87330.0,39.855,39.9334,39.855,39.8844,87330.0
2021-01-07 10:40:00,40.72,40.73,40.61,40.66,98157.0,39.8746,39.8844,39.7669,39.8159,98157.0
2021-01-07 10:45:00,40.66,40.69,40.58,40.62,91611.0,39.8159,39.8452,39.7375,39.7767,91611.0
2021-01-07 10:50:00,40.62,40.65,40.55,40.64,60901.0,39.7767,39.8061,39.7081,39.7963,60901.0
2021-01-07 10:55:00,40.64,40.65,40.57,40.57,71220.0,39.7963,39.8061,39.7277,39.7277,71220.0
2021-01-07 11:00:00,40.58,40.66,40.57,40.64,85172.0,39.7375,39.8159,39.7277,39.7963,85172.0
2021-01-07 11:05:00,40.63,40.67,40.54,40.59,94334.0,39.7865,39.8256,39.6983,39.7473,94334.0
2021-01-07 11:10:00,40.59,40.68,40.52,40.68,90521.0,39.7473,39.8354,39.6788,39.8354,90521.0
2021-01-07 11:15:00,40.68,40.84,40.68,40.75,154825.0,39.8354,39.9921,39.8354,39.904,154825.0
2021-01-07 11:20:00,40.74,40.81,40.73,40.79,67075.0,39.8942,39.9627,39.8844,39.9432,67075.0
2021-01-07 11:25:00,40.78,40.78,40.67,40.72,57828.0,39.9334,39.9334,39.8256,39.8746,57828.0
2021-01-07 11:30:00,40.72,40.82,40.66,40.78,70049.0,39.8746,39.9725,39.8159,39.9334,70049.0
2021-01-07 11:35:00,40.78,40.79,40.68,40.69,63212.0,39.9334,39.9432,39.8354,39.8452,63212.0
2021-01-07 11:40:00,40.7,40.78,40.68,40.77,53953.0,39.855,39.9334,39.8354,39.9236,53953.0
2021-01-07 11:45:00,40.76,40.84,40.75,40.76,87057.0,39.9138,39.9921,39.904,39.9138,87057.0
2021-01-07 11:50:00,40.76,40.78,40.66,40.68,67512.0,39.9138,39.9334,39.8159,39.8354,67512.0
2021-01-07 11:55:00,40.68,40.71,40.62,40.71,74603.0,39.8354,39.8648,39.7767,39.8648,74603.0
2021-01-07 12:00:00,40.71,40.77,40.71,40.76,69868.0,39.8648,39.9236,39.8648,39.9138,69868.0
2021-01-07 12:05:00,40.76,40.81,40.74,40.8,44560.0,39.9138,39.9627,39.8942,39.9529,44560.0
2021-01-07 12:10:00,40.79,40.81,40.73,40.73,53436.0,39.9432,39.9627,39.8844,39.8844,53436.0
2021-01-07 12:15:00,40.74,40.85,40.74,40.82,82761.0,39.8942,40.0019,39.8942,39.9725,82761.0
2021-01-07 12:20:00,40.82,40.85,40.78,40.81,64774.0,39.9725,40.0019,39.9334,39.9627,64774.0
2021-01-07 12:25:00,40.81,40.87,40.76,40.77,75847.0,39.9627,40.0215,39.9138,39.9236,75847.0
2021-01-07 12:30:00,40.76,40.78,40.69,40.7,54057.0,39.9138,39.9334,39.8452,39.855,54057.0
2021-01-07 12:35:00,40.69,40.7,40.6,40.65,66829.0,39.8452,39.855,39.7571,39.8061,66829.0
2021-01-07 12:40:00,40.65,40.66,40.6,40.65,37905.0,39.8061,39.8159,39.7571,39.8061,37905.0
2021-01-07 12:45:00,40.65,40.69,40.62,40.68,54037.0,39.8061,39.8452,39.7767,39.8354,54037.0
2021-01-07 12:50:00,40.67,40.71,40.66,40.68,34443.0,39.8256,39.8648,39.8159,39.8354,34443.0
2021-01-07 12:55:00,40.68,40.74,40.67,40.7,54323.0,39.8354,39.8942,39.8256,39.855,54323.0
2021-01-07 13:00:00,40.7,40.75,40.7,40.71,49416.0,39.855,39.904,39.855,39.8648,49416.0
2021-01-07 13:05:00,40.71,40.71,40.65,40.7,48668.0,39.8648,39.8648,39.8061,39.855,48668.0
2021-01-07 13:10:00,40.69,40.72,40.64,40.71,40350.0,39.8452,39.8746,39.7963,39.8648,40350.0
2021-01-07 13:15:00,40.71,40.73,40.62,40.64,43660.0,39.8648,39.8844,39.7767,39.7963,43660.0
2021-01-07 13:20:00,40.65,40.66,40.56,40.59,57610.0,39.8061,39.8159,39.7179,39.7473,57610.0
2021-01-07 13:25:00,40.59,40.6,40.52,40.53,53156.0,39.7473,39.7571,39.6788,39.6886,53156.0
2021-01-07 13:30:00,40.54,40.55,40.49,40.5,86408.0,39.6983,39.7081,39.6494,39.6592,86408.0
2021-01-07 13:35:00,40.5,40.54,40.46,40.48,60775.0,39.6592,39.6983,39.62,39.6396,60775.0
2021-01-07 13:40:00,40.48,40.53,40.47,40.52,37899.0,39.6396,39.6886,39.6298,39.6788,37899.0
2021-01-07 13:45:00,40.51,40.54,40.43,40.52,57464.0,39.669,39.6983,39.5906,39.6788,57464.0
2021-01-07 13:50:00,40.53,40.62,40.52,40.58,90465.0,39.6886,39.7767,39.6788,39.7375,90465.0
2021-01-07 13:55:00,40.59,40.63,40.55,40.58,94597.0,39.7473,39.7865,39.7081,39.7375,94597.0
2021-01-07 14:00:00,40.58,40.62,40.51,40.53,53259.0,39.7375,39.7767,39.669,39.6886,53259.0
2021-01-07 14:05:00,40.52,40.54,40.47,40.52,76318.0,39.6788,39.6983,39.6298,39.6788,76318.0
2021-01-07 14:10:00,40.51,40.55,40.5,40.51,27796.0,39.669,39.7081,39.6592,39.669,27796.0
2021-01-07 14:15:00,40.51,40.53,40.45,40.47,62561.0,39.669,39.6886,39.6102,39.6298,62561.0
2021-01-07 14:20:00,40.47,40.54,40.45,40.51,41969.0,39.6298,39.6983,39.6102,39.669,41969.0
2021-01-07 14:25:00,40.5,40.54,40.49,40.52,79139.0,39.6592,39.6983,39.6494,39.6788,79139.0
2021-01-07 14:30:00,40.53,40.54,40.51,40.52,41650.0,39.6886,39.6983,39.669,39.6788,41650.0
2021-01-07 14:35:00,40.51,40.59,40.49,40.57,82568.0,39.669,39.7473,39.6494,39.7277,82568.0
2021-01-07 14:40:00,40.57,40.58,40.51,40.53,57779.0,39.7277,39.7375,39.669,39.6886,57779.0
2021-01-07 14:45:00,40.52,40.55,40.44,40.48,97755.0,39.6788,39.7081,39.6004,39.6396,97755.0
2021-01-07 14:50:00,40.48,40.52,40.46,40.52,40390.0,39.6396,39.6788,39.62,39.6788,40390.0
2021-01-07 14:55:00,40.52,40.6,40.5,40.6,53448.0,39.6788,39.7571,39.6592,39.7571,53448.0
2021-01-07 15:00:00,40.59,40.65,40.56,40.63,119226.0,39.7473,39.8061,39.7179,39.7865,119226.0
2021-01-07 15:05:00,40.62,40.63,40.54,40.55,72857.0,39.7767,39.7865,39.6983,39.7081,72857.0
2021-01-07 15:10:00,40.54,40.56,40.49,40.52,63071.0,39.6983,39.7179,39.6494,39.6788,63071.0
2021-01-07 15:15:00,40.52,40.56,40.52,40.54,53796.0,39.6788,39.7179,39.6788,39.6983,53796.0
2021-01-07 15:20:00,40.54,40.6,40.53,40.59,45083.0,39.6983,39.7571,39.6886,39.7473,45083.0
2021-01-07 15:25:00,40.59,40.6,40.46,40.48,47526.0,39.7473,39.7571,39.62,39.6396,47526.0
2021-01-07 15:30:00,40.49,40.49,40.41,40.43,103844.0,39.6494,39.6494,39.571,39.5906,103844.0
2021-01-07 15:35:00,40.43,40.43,40.38,40.41,81850.0,39.5906,39.5906,39.5417,39.571,81850.0
2021-01-07 15:40:00,40.41,40.42,40.36,40.37,82421.0,39.571,39.5808,39.5221,39.5319,82421.0
2021-01-07 15:45:00,40.37,40.41,40.34,40.36,162206.0,39.5319,39.571,39.5025,39.5221,162206.0
2021-01-07 15:50:00,40.35,40.38,40.29,40.38,206697.0,39.5123,39.5417,39.4535,39.5417,206697.0
2021-01-07 15:55:00,40.37,40.38,40.21,40.23,386276.0,39.5319,39.5417,39.3752,39.3948,386276.0
2021-01-08 09:30:00,40.41,40.49,40.28,40.34,360007.0,39.571,39.6494,39.4437,39.5025,360007.0
2021-01-08 09:35:00,40.35,40.62,40.3,40.45,284090.0,39.5123,39.7767,39.4633,39.6102,284090.0
2021-01-08 09:40:00,40.42,40.62,40.35,40.55,143846.0,39.5808,39.7767,39.5123,39.7081,143846.0
2021-01-08 09:45:00,40.55,40.65,40.47,40.63,171565.0,39.7081,39.8061,39.6298,39.7865,171565.0
2021-01-08 09:50:00,40.65,40.7,40.61,40.64,207813.0,39.8061,39.855,39.7669,39.7963,207813.0
2021-01-08 09:55:00,40.64,40.67,40.5,40.52,105148.0,39.7963,39.8256,39.6592,39.6788,105148.0
2021-01-08 10:00:00,40.52,40.62,40.41,40.45,124142.0,39.6788,39.7767,39.571,39.6102,124142.0
2021-01-08 10:05:00,40.45,40.49,40.4,40.48,94208.0,39.6102,39.6494,39.5612,39.6396,94208.0
2021-01-08 10:10:00,40.47,40.52,40.35,40.35,112623.0,39.6298,39.6788,39.5123,39.5123,112623.0
2021-01-08 10:15:00,40.36,40.44,40.32,40.41,105248.0,39.5221,39.6004,39.4829,39.571,105248.0
2021-01-08 10:20:00,40.41,40.45,40.3,40.32,163648.0,39.571,39.6102,39.4633,39.4829,163648.0
2021-01-08 10:25:00,40.31,40.31,40.08,40.1,241652.0,39.4731,39.4731,39.2479,39.2675,241652.0
2021-01-08 10:30:00,40.09,40.28,40.08,40.28,105894.0,39.2577,39.4437,39.2479,39.4437,105894.0
2021-01-08 10:35:00,40.29,40.33,40.21,40.25,66914.0,39.4535,39.4927,39.3752,39.4144,66914.0
2021-01-08 10:40:00,40.25,40.33,40.25,40.29,71257.0,39.4144,39.4927,39.4144,39.4535,71257.0
2021-01-08 10:45:00,40.29,40.35,40.27,40.34,53425.0,39.4535,39.5123,39.4339,39.5025,53425.0
2021-01-08 10:50:00,40.34,40.46,40.32,40.4,78511.0,39.5025,39.62,39.4829,39.5612,78511.0
2021-01-08 10:55:00,40.4,40.43,40.37,40.37,85302.0,39.5612,39.5906,39.5319,39.5319,85302.0
2021-01-08 11:00:00,40.38,40.46,40.38,40.42,62210.0,39.5417,39.62,39.5417,39.5808,62210.0
2021-01-08 11:05:00,40.41,40.41,40.29,40.32,107156.0,39.571,39.571,39.4535,39.4829,107156.0
2021-01-08 11:10:00,40.32,40.38,40.3,40.35,86776.0,39.4829,39.5417,39.4633,39.5123,86776.0
2021-01-08 11:15:00,40.34,40.35,40.23,40.25,114963.0,39.5025,39.5123,39.3948,39.4144,114963.0
2021-01-08 11:20:00,40.25,40.34,40.24,40.29,85123.0,39.4144,39.5025,39.4046,39.4535,85123.0
2021-01-08 11:25:00,40.28,40.29,40.23,40.27,39632.0,39.4437,39.4535,39.3948,39.4339,39632.0
2021-01-08 11:30:00,40.26,40.32,40.24,40.26,54404.0,39.4242,39.4829,39.4046,39.4242,54404.0
2021-01-08 11:35:00,40.26,40.3,40.22,40.29,51211.0,39.4242,39.4633,39.385,39.4535,51211.0
2021-01-08 11:40:00,40.29,40.32,40.27,40.29,33736.0,39.4535,39.4829,39.4339,39.4535,33736.0
2021-01-08 11:45:00,40.29,40.34,40.28,40.3,54357.0,39.4535,39.5025,39.4437,39.4633,54357.0
2021-01-08 11:50:00,40.3,40.34,40.27,40.34,40377.0,39.4633,39.5025,39.4339,39.5025,40377.0
2021-01-08 11:55:00,40.34,40.37,40.29,40.32,53558.0,39.5025,39.5319,39.4535,39.4829,53558.0
2021-01-08 12:00:00,40.31,40.32,40.17,40.17,58639.0,39.4731,39.4829,39.336,39.336,58639.0
2021-01-08 12:05:00,40.17,40.24,40.17,40.2,45088.0,39.336,39.4046,39.336,39.3654,45088.0
2021-01-08 12:10:00,40.2,40.27,40.19,40.25,76026.0,39.3654,39.4339,39.3556,39.4144,76026.0
2021-01-08 12:15:00,40.25,40.25,40.19,40.23,38956.0,39.4144,39.4144,39.3556,39.3948,38956.0
2021-01-08 12:20:00,40.24,40.25,40.15,40.23,102280.0,39.4046,39.4144,39.3164,39.3948,102280.0
2021-01-08 12:25:00,40.23,40.27,40.2,40.27,37382.0,39.3948,39.4339,39.3654,39.4339,37382.0
2021-01-08 12:30:00,40.26,40.3,40.24,40.3,49197.0,39.4242,39.4633,39.4046,39.4633,49197.0
2021-01-08 12:35:00,40.3,40.3,40.25,40.27,33704.0,39.4633,39.4633,39.4144,39.4339,33704.0
2021-01-08 12:40:00,40.27,40.3,40.25,40.27,42457.0,39.4339,39.4633,39.4144,39.4339,42457.0
2021-01-08 12:45:00,40.26,40.27,40.16,40.17,61990.0,39.4242,39.4339,39.3262,39.336,61990.0
2021-01-08 12:50:00,40.17,40.21,40.13,40.17,74031.0,39.336,39.3752,39.2969,39.336,74031.0
2021-01-08 12:55:00,40.17,40.19,40.14,40.19,41763.0,39.336,39.3556,39.3066,39.3556,41763.0
2021-01-08 13:00:00,40.19,40.19,40.12,40.15,65797.0,39.3556,39.3556,39.2871,39.3164,65797.0
2021-01-08 13:05:00,40.16,40.2,40.14,40.16,78285.0,39.3262,39.3654,39.3066,39.3262,78285.0
2021-01-08 13:10:00,40.16,40.18,40.05,40.06,74095.0,39.3262,39.3458,39.2185,39.2283,74095.0
2021-01-08 13:15:00,40.06,40.06,39.91,39.92,135796.0,39.2283,39.2283,39.0814,39.0912,135796.0
2021-01-08 13:20:00,39.92,39.96,39.82,39.91,147280.0,39.0912,39.1304,38.9933,39.0814,147280.0
2021-01-08 13:25:00,39.91,40.0,39.91,39.97,113804.0,39.0814,39.1696,39.0814,39.1402,113804.0
2021-01-08 13:30:00,39.97,39.99,39.87,39.88,88754.0,39.1402,39.1598,39.0423,39.052,88754.0
2021-01-08 13:35:00,39.88,39.91,39.77,39.82,126905.0,39.052,39.0814,38.9443,38.9933,126905.0
2021-01-08 13:40:00,39.83,39.84,39.76,39.84,92521.0,39.0031,39.0129,38.9345,39.0129,92521.0
2021-01-08 13:45:00,39.84,39.91,39.83,39.91,79950.0,39.0129,39.0814,39.0031,39.0814,79950.0
2021-01-08 13:50:00,39.91,39.96,39.88,39.89,63041.0,39.0814,39.1304,39.052,39.0618,63041.0
2021-01-08 13:55:00,39.9,39.92,39.84,39.88,46260.0,39.0716,39.0912,39.0129,39.052,46260.0
2021-01-08 14:00:00,39.88,40.08,39.88,40.08,137943.0,39.052,39.2479,39.052,39.2479,137943.0
2021-01-08 14:05:00,40.08,40.1,40.0,40.05,94182.0,39.2479,39.2675,39.1696,39.2185,94182.0
2021-01-08 14:10:00,40.05,40.13,40.05,40.05,101810.0,39.2185,39.2969,39.2185,39.2185,101810.0
2021-01-08 14:15:00,40.05,40.12,40.05,40.09,79513.0,39.2185,39.2871,39.2185,39.2577,79513.0
2021-01-08 14:20:00,40.09,40.13,40.05,40.11,167133.0,39.2577,39.2969,39.2185,39.2773,167133.0
2021-01-08 14:25:00,40.1,40.22,40.08,40.18,177980.0,39.2675,39.385,39.2479,39.3458,177980.0
2021-01-08 14:30:00,40.19,40.25,40.16,40.2,118087.0,39.3556,39.4144,39.3262,39.3654,118087.0
2021-01-08 14:35:00,40.2,40.22,40.11,40.12,103074.0,39.3654,39.385,39.2773,39.2871,103074.0
2021-01-08 14:40:00,40.12,40.12,40.05,40.05,58693.0,39.2871,39.2871,39.2185,39.2185,58693.0
2021-01-08 14:45:00,40.05,40.13,40.05,40.13,79356.0,39.2185,39.2969,39.2185,39.2969,79356.0
2021-01-08 14:50:00,40.12,40.19,40.11,40.12,71861.0,39.2871,39.3556,39.2773,39.2871,71861.0
2021-01-08 14:55:00,40.13,40.19,40.1,40.15,63583.0,39.2969,39.3556,39.2675,39.3164,63583.0
2021-01-08 15:00:00,40.15,40.24,40.14,40.18,97203.0,39.3164,39.4046,39.3066,39.3458,97203.0
2021-01-08 15:05:00,40.18,40.28,40.17,40.26,83719.0,39.3458,39.4437,39.336,39.4242,83719.0
2021-01-08 15:10:00,40.25,40.25,40.18,40.19,79650.0,39.4144,39.4144,39.3458,39.3556,79650.0
2021-01-08 15:15:00,40.19,40.22,40.15,40.19,55862.0,39.3556,39.385,39.3164,39.3556,55862.0
2021-01-08 15:20:00,40.2,40.2,40.07,40.09,121926.0,39.3654,39.3654,39.2381,39.2577,121926.0
2021-01-08 15:25:00,40.11,40.16,40.08,40.15,59328.0,39.2773,39.3262,39.2479,39.3164,59328.0
2021-01-08 15:30:00,40.14,40.15,40.09,40.15,111962.0,39.3066,39.3164,39.2577,39.3164,111962.0
2021-01-08 15:35:00,40.15,40.18,40.11,40.18,88018.0,39.3164,39.3458,39.2773,39.3458,88018.0
2021-01-08 15:40:00,40.18,40.19,40.09,40.11,97586.0,39.3458,39.3556,39.2577,39.2773,97586.0
2021-01-08 15:45:00,40.11,40.17,40.09,40.12,97896.0,39.2773,39.336,39.2577,39.2871,97896.0
2021-01-08 15:50:00,40.12,40.14,40.04,40.09,239974.0,39.2871,39.3066,39.2087,39.2577,239974.0
2021-01-08 15:55:00,40.09,40.09,40.01,40.02,378086.0,39.2577,39.2577,39.1793,39.1891,378086.0
2021-01-11 09:30:00,39.08,39.44,38.9,39.34,598928.0,38.2687,38.6212,38.0924,38.5233,598928.0
2021-01-11 09:35:00,39.33,39.59,39.29,39.55,220825.0,38.5135,38.7681,38.4743,38.7289,220825.0
2021-01-11 09:40:00,39.55,39.56,39.27,39.37,166624.0,38.7289,38.7387,38.4547,38.5526,166624.0
2021-01-11 09:45:00,39.36,39.66,39.35,39.44,248449.0,38.5428,38.8366,38.533,38.6212,248449.0
2021-01-11 09:50:00,39.44,39.66,39.39,39.58,175070.0,38.6212,38.8366,38.5722,38.7583,175070.0
2021-01-11 09:55:00,39.58,39.88,39.57,39.83,263890.0,38.7583,39.052,38.7485,39.0031,263890.0
2021-01-11 10:00:00,39.83,39.99,39.82,39.95,161289.0,39.0031,39.1598,38.9933,39.1206,161289.0
2021-01-11 10:05:00,39.95,39.96,39.8,39.82,148885.0,39.1206,39.1304,38.9737,38.9933,148885.0
2021-01-11 10:10:00,39.82,39.82,39.62,39.63,91776.0,38.9933,38.9933,38.7974,38.8072,91776.0
2021-01-11 10:15:00,39.62,39.7,39.6,39.66,118168.0,38.7974,38.8758,38.7779,38.8366,118168.0
2021-01-11 10:20:00,39.66,39.68,39.57,39.6,104607.0,38.8366,38.8562,38.7485,38.7779,104607.0
2021-01-11 10:25:00,39.61,39.85,39.61,39.75,143888.0,38.7877,39.0227,38.7877,38.9247,143888.0
2021-01-11 10:30:00,39.75,39.78,39.69,39.75,72379.0,38.9247,38.9541,38.866,38.9247,72379.0
2021-01-11 10:35:00,39.76,39.77,39.66,39.71,87456.0,38.9345,38.9443,38.8366,38.8856,87456.0
2021-01-11 10:40:00,39.71,39.81,39.65,39.77,132948.0,38.8856,38.9835,38.8268,38.9443,132948.0
2021-01-11 10:45:00,39.77,39.78,39.67,39.68,101151.0,38.9443,38.9541,38.8464,38.8562,101151.0
2021-01-11 10:50:00,39.67,39.67,39.58,39.62,103064.0,38.8464,38.8464,38.7583,38.7974,103064.0
2021-01-11 10:55:00,39.62,39.72,39.59,39.71,103483.0,38.7974,38.8954,38.7681,38.8856,103483.0
2021-01-11 11:00:00,39.7,39.8,39.66,39.79,155584.0,38.8758,38.9737,38.8366,38.9639,155584.0
2021-01-11 11:05:00,39.8,39.81,39.63,39.63,109928.0,38.9737,38.9835,38.8072,38.8072,109928.0
2021-01-11 11:10:00,39.64,39.65,39.49,39.59,166603.0,38.817,38.8268,38.6701,38.7681,166603.0
2021-01-11 11:15:00,39.6,39.64,39.56,39.63,63599.0,38.7779,38.817,38.7387,38.8072,63599.0
2021-01-11 11:20:00,39.63,39.69,39.61,39.69,95072.0,38.8072,38.866,38.7877,38.866,95072.0
2021-01-11 11:25:00,39.69,39.72,39.66,39.69,109743.0,38.866,38.8954,38.8366,38.866,109743.0
2021-01-11 11:30:00,39.69,39.72,39.61,39.64,59544.0,38.866,38.8954,38.7877,38.817,59544.0
2021-01-11 11:35:00,39.64,39.69,39.59,39.68,56717.0,38.817,38.866,38.7681,38.8562,56717.0
2021-01-11 11:40:00,39.68,39.71,39.66,39.7,54437.0,38.8562,38.8856,38.8366,38.8758,54437.0
2021-01-11 11:45:00,39.7,39.8,39.69,39.8,147317.0,38.8758,38.9737,38.866,38.9737,147317.0
2021-01-11 11:50:00,39.8,39.83,39.76,39.83,47299.0,38.9737,39.0031,38.9345,39.0031,47299.0
2021-01-11 11:55:00,39.83,39.89,39.76,39.77,52934.0,39.0031,39.0618,38.9345,38.9443,52934.0
2021-01-11 12:00:00,39.78,39.78,39.68,39.72,68908.0,38.9541,38.9541,38.8562,38.8954,68908.0
2021-01-11 12:05:00,39.73,39.73,39.65,39.66,64669.0,38.9052,38.9052,38.8268,38.8366,64669.0
2021-01-11 12:10:00,39.66,39.73,39.65,39.66,65294.0,38.8366,38.9052,38.8268,38.8366,65294.0
2021-01-11 12:15:00,39.65,39.72,39.64,39.7,65602.0,38.8268,38.8954,38.817,38.8758,65602.0
2021-01-11 12:20:00,39.71,39.74,39.69,39.7,39365.0,38.8856,38.915,38.866,38.8758,39365.0
2021-01-11 12:25:00,39.7,39.74,39.69,39.72,34364.0,38.8758,38.915,38.866,38.8954,34364.0
2021-01-11 12:30:00,39.72,39.81,39.72,39.8,78200.0,38.8954,38.9835,38.8954,38.9737,78200.0
2021-01-11 12:35:00,39.8,39.87,39.8,39.83,66942.0,38.9737,39.0423,38.9737,39.0031,66942.0
2021-01-11 12:40:00,39.83,39.86,39.78,39.8,52361.0,39.0031,39.0325,38.9541,38.9737,52361.0
2021-01-11 12:45:00,39.8,39.81,39.76,39.79,55498.0,38.9737,38.9835,38.9345,38.9639,55498.0
2021-01-11 12:50:00,39.79,39.82,39.77,39.79,70938.0,38.9639,38.9933,38.9443,38.9639,70938.0
2021-01-11 12:55:00,39.79,39.81,39.71,39.73,56729.0,38.9639,38.9835,38.8856,38.9052,56729.0
2021-01-11 13:00:00,39.73,39.73,39.69,39.71,70424.0,38.9052,38.9052,38.866,38.8856,70424.0
2021-01-11 13:05:00,39.71,39.73,39.69,39.71,87318.0,38.8856,38.9052,38.866,38.8856,87318.0
2021-01-11 13:10:00,39.71,39.71,39.65,39.69,80651.0,38.8856,38.8856,38.8268,38.866,80651.0
2021-01-11 13:15:00,39.69,39.7,39.65,39.68,102913.0,38.866,38.8758,38.8268,38.8562,102913.0
2021-01-11 13:20:00,39.68,39.71,39.64,39.69,125161.0,38.8562,38.8856,38.817,38.866,125161.0
2021-01-11 13:25:00,39.68,39.75,39.64,39.75,123166.0,38.8562,38.9247,38.817,38.9247,123166.0
2021-01-11 13:30:00,39.75,39.78,39.72,39.73,68400.0,38.9247,38.9541,38.8954,38.9052,68400.0
2021-01-11 13:35:00,39.73,39.76,39.7,39.71,87765.0,38.9052,38.9345,38.8758,38.8856,87765.0
2021-01-11 13:40:00,39.71,39.72,39.61,39.64,87220.0,38.8856,38.8954,38.7877,38.817,87220.0
2021-01-11 13:45:00,39.64,39.64,39.48,39.51,107810.0,38.817,38.817,38.6603,38.6897,107810.0
2021-01-11 13:50:00,39.52,39.52,39.48,39.49,119953.0,38.6995,38.6995,38.6603,38.6701,119953.0
2021-01-11 13:55:00,39.48,39.52,39.45,39.49,73086.0,38.6603,38.6995,38.631,38.6701,73086.0
2021-01-11 14:00:00,39.49,39.52,39.44,39.48,85336.0,38.6701,38.6995,38.6212,38.6603,85336.0
2021-01-11 14:05:00,39.48,39.55,39.42,39.55,134008.0,38.6603,38.7289,38.6016,38.7289,134008.0
2021-01-11 14:10:00,39.56,39.58,39.54,39.57,67981.0,38.7387,38.7583,38.7191,38.7485,67981.0
2021-01-11 14:15:00,39.57,39.57,39.47,39.48,170907.0,38.7485,38.7485,38.6506,38.6603,170907.0
2021-01-11 14:20:00,39.47,39.5,39.39,39.45,125245.0,38.6506,38.6799,38.5722,38.631,125245.0
2021-01-11 14:25:00,39.45,39.45,39.38,39.4,75191.0,38.631,38.631,38.5624,38.582,75191.0
2021-01-11 14:30:00,39.4,39.4,39.34,39.39,131835.0,38.582,38.582,38.5233,38.5722,131835.0
2021-01-11 14:35:00,39.39,39.42,39.38,39.39,74670.0,38.5722,38.6016,38.5624,38.5722,74670.0
2021-01-11 14:40:00,39.39,39.41,39.36,39.39,69191.0,38.5722,38.5918,38.5428,38.5722,69191.0
2021-01-11 14:45:00,39.38,39.38,39.35,39.37,49736.0,38.5624,38.5624,38.533,38.5526,49736.0
2021-01-11 14:50:00,39.36,39.38,39.31,39.38,85066.0,38.5428,38.5624,38.4939,38.5624,85066.0
2021-01-11 14:55:00,39.38,39.4,39.29,39.35,146634.0,38.5624,38.582,38.4743,38.533,146634.0
2021-01-11 15:00:00,39.35,39.35,39.21,39.25,371334.0,38.533,38.533,38.396,38.4351,371334.0
2021-01-11 15:05:00,39.26,39.29,39.19,39.21,179774.0,38.4449,38.4743,38.3764,38.396,179774.0
2021-01-11 15:10:00,39.21,39.22,39.16,39.22,168699.0,38.396,38.4057,38.347,38.4057,168699.0
2021-01-11 15:15:00,39.22,39.28,39.18,39.23,166109.0,38.4057,38.4645,38.3666,38.4155,166109.0
2021-01-11 15:20:00,39.23,39.35,39.22,39.33,130841.0,38.4155,38.533,38.4057,38.5135,130841.0
2021-01-11 15:25:00,39.32,39.36,39.23,39.23,128247.0,38.5037,38.5428,38.4155,38.4155,128247.0
2021-01-11 15:30:00,39.23,39.31,39.23,39.26,149171.0,38.4155,38.4939,38.4155,38.4449,149171.0
2021-01-11 15:35:00,39.26,39.34,39.25,39.27,130259.0,38.4449,38.5233,38.4351,38.4547,130259.0
2021-01-11 15:40:00,39.26,39.3,39.2,39.23,154583.0,38.4449,38.4841,38.3862,38.4155,154583.0
2021-01-11 15:45:00,39.23,39.4,39.22,39.4,196318.0,38.4155,38.582,38.4057,38.582,196318.0
2021-01-11 15:50:00,39.4,39.43,39.36,39.39,239364.0,38.582,38.6114,38.5428,38.5722,239364.0
2021-01-11 15:55:00,39.39,39.42,39.36,39.41,364922.0,38.5722,38.6016,38.5428,38.5918,364922.0
2021-01-12 09:30:00,39.64,39.69,39.27,39.43,317212.0,38.817,38.866,38.4547,38.6114,317212.0
2021-01-12 09:35:00,39.43,39.43,39.16,39.24,174521.0,38.6114,38.6114,38.347,38.4253,174521.0
2021-01-12 09:40:00,39.25,39.43,39.16,39.33,146342.0,38.4351,38.6114,38.347,38.5135,146342.0
2021-01-12 09:45:00,39.33,39.52,39.32,39.46,136204.0,38.5135,38.6995,38.5037,38.6408,136204.0
2021-01-12 09:50:00,39.45,39.61,39.41,39.6,149111.0,38.631,38.7877,38.5918,38.7779,149111.0
2021-01-12 09:55:00,39.59,39.74,39.59,39.73,127787.0,38.7681,38.915,38.7681,38.9052,127787.0
2021-01-12 10:00:00,39.72,39.77,39.65,39.73,108084.0,38.8954,38.9443,38.8268,38.9052,108084.0
2021-01-12 10:05:00,39.71,39.74,39.64,39.72,95133.0,38.8856,38.915,38.817,38.8954,95133.0
2021-01-12 10:10:00,39.71,39.77,39.62,39.72,91065.0,38.8856,38.9443,38.7974,38.8954,91065.0
2021-01-12 10:15:00,39.72,39.79,39.6,39.79,141975.0,38.8954,38.9639,38.7779,38.9639,141975.0
2021-01-12 10:20:00,39.78,39.86,39.78,39.84,100669.0,38.9541,39.0325,38.9541,39.0129,100669.0
2021-01-12 10:25:00,39.84,39.86,39.71,39.74,135094.0,39.0129,39.0325,38.8856,38.915,135094.0
2021-01-12 10:30:00,39.75,39.79,39.69,39.75,93741.0,38.9247,38.9639,38.866,38.9247,93741.0
2021-01-12 10:35:00,39.74,39.89,39.7,39.86,99386.0,38.915,39.0618,38.8758,39.0325,99386.0
2021-01-12 10:40:00,39.86,39.94,39.8,39.92,90165.0,39.0325,39.1108,38.9737,39.0912,90165.0
2021-01-12 10:45:00,39.92,39.96,39.87,39.89,73652.0,39.0912,39.1304,39.0423,39.0618,73652.0
2021-01-12 10:50:00,39.89,40.09,39.87,40.08,193539.0,39.0618,39.2577,39.0423,39.2479,193539.0
2021-01-12 10:55:00,40.07,40.22,40.07,40.17,156416.0,39.2381,39.385,39.2381,39.336,156416.0
2021-01-12 11:00:00,40.17,40.22,40.06,40.09,106208.0,39.336,39.385,39.2283,39.2577,106208.0
2021-01-12 11:05:00,40.09,40.17,40.08,40.17,129936.0,39.2577,39.336,39.2479,39.336,129936.0
2021-01-12 11:10:00,40.18,40.31,40.18,40.24,197971.0,39.3458,39.4731,39.3458,39.4046,197971.0
2021-01-12 11:15:00,40.25,40.32,40.22,40.27,109148.0,39.4144,39.4829,39.385,39.4339,109148.0
2021-01-12 11:20:00,40.27,40.31,40.2,40.28,89620.0,39.4339,39.4731,39.3654,39.4437,89620.0
2021-01-12 11:25:00,40.28,40.3,40.22,40.29,111937.0,39.4437,39.4633,39.385,39.4535,111937.0
2021-01-12 11:30:00,40.28,40.37,40.18,40.34,172725.0,39.4437,39.5319,39.3458,39.5025,172725.0
2021-01-12 11:35:00,40.34,40.38,40.21,40.22,93366.0,39.5025,39.5417,39.3752,39.385,93366.0
2021-01-12 11:40:00,40.22,40.24,40.15,40.18,67288.0,39.385,39.4046,39.3164,39.3458,67288.0
2021-01-12 11:45:00,40.18,40.28,40.17,40.24,79553.0,39.3458,39.4437,39.336,39.4046,79553.0
2021-01-12 11:50:00,40.23,40.25,40.12,40.16,98098.0,39.3948,39.4144,39.2871,39.3262,98098.0
2021-01-12 11:55:00,40.15,40.27,40.15,40.25,54892.0,39.3164,39.4339,39.3164,39.4144,54892.0
2021-01-12 12:00:00,40.25,40.3,40.21,40.25,112105.0,39.4144,39.4633,39.3752,39.4144,112105.0
2021-01-12 12:05:00,40.25,40.25,40.08,40.12,82430.0,39.4144,39.4144,39.2479,39.2871,82430.0
2021-01-12 12:10:00,40.12,40.15,40.05,40.05,92958.0,39.2871,39.3164,39.2185,39.2185,92958.0
2021-01-12 12:15:00,40.05,40.17,40.0,40.17,110739.0,39.2185,39.336,39.1696,39.336,110739.0
2021-01-12 12:20:00,40.16,40.16,40.08,40.09,68081.0,39.3262,39.3262,39.2479,39.2577,68081.0
2021-01-12 12:25:00,40.09,40.15,40.05,40.15,81821.0,39.2577,39.3164,39.2185,39.3164,81821.0
2021-01-12 12:30:00,40.15,40.15,40.01,40.07,91898.0,39.3164,39.3164,39.1793,39.2381,91898.0
2021-01-12 12:35:00,40.06,40.21,40.02,40.17,92836.0,39.2283,39.3752,39.1891,39.336,92836.0
2021-01-12 12:40:00,40.18,40.23,40.16,40.21,69292.0,39.3458,39.3948,39.3262,39.3752,69292.0
2021-01-12 12:45:00,40.22,40.26,40.18,40.19,60059.0,39.385,39.4242,39.3458,39.3556,60059.0
2021-01-12 12:50:00,40.19,40.26,40.18,40.25,46559.0,39.3556,39.4242,39.3458,39.4144,46559.0
2021-01-12 12:55:00,40.24,40.24,40.13,40.13,52349.0,39.4046,39.4046,39.2969,39.2969,52349.0
2021-01-12 13:00:00,40.14,40.15,40.08,40.12,46776.0,39.3066,39.3164,39.2479,39.2871,46776.0
2021-01-12 13:05:00,40.11,40.14,40.07,40.13,37625.0,39.2773,39.3066,39.2381,39.2969,37625.0
2021-01-12 13:10:00,40.14,40.15,40.09,40.11,45683.0,39.3066,39.3164,39.2577,39.2773,45683.0
2021-01-12 13:15:00,40.12,40.12,40.06,40.08,29591.0,39.2871,39.2871,39.2283,39.2479,29591.0
2021-01-12 13:20:00,40.08,40.09,39.95,39.96,71248.0,39.2479,39.2577,39.1206,39.1304,71248.0
2021-01-12 13:25:00,39.96,39.98,39.92,39.97,82152.0,39.1304,39.15,39.0912,39.1402,82152.0
2021-01-12 13:30:00,39.96,40.05,39.95,40.04,56039.0,39.1304,39.2185,39.1206,39.2087,56039.0
2021-01-12 13:35:00,40.05,40.09,40.02,40.09,55725.0,39.2185,39.2577,39.1891,39.2577,55725.0
2021-01-12 13:40:00,40.09,40.1,40.01,40.04,74017.0,39.2577,39.2675,39.1793,39.2087,74017.0
2021-01-12 13:45:00,40.05,40.08,40.02,40.06,60606.0,39.2185,39.2479,39.1891,39.2283,60606.0
2021-01-12 13:50:00,40.06,40.07,40.02,40.06,38281.0,39.2283,39.2381,39.1891,39.2283,38281.0
2021-01-12 13:55:00,40.06,40.07,40.02,40.04,37259.0,39.2283,39.2381,39.1891,39.2087,37259.0
2021-01-12 14:00:00,40.04,40.18,40.03,40.16,74637.0,39.2087,39.3458,39.1989,39.3262,74637.0
2021-01-12 14:05:00,40.16,40.18,40.12,40.16,54548.0,39.3262,39.3458,39.2871,39.3262,54548.0
2021-01-12 14:10:00,40.16,40.24,40.16,40.24,160515.0,39.3262,39.4046,39.3262,39.4046,160515.0
2021-01-12 14:15:00,40.23,40.3,40.22,40.23,95171.0,39.3948,39.4633,39.385,39.3948,95171.0
2021-01-12 14:20:00,40.22,40.26,40.2,40.24,103647.0,39.385,39.4242,39.3654,39.4046,103647.0
2021-01-12 14:25:00,40.25,40.28,40.24,40.25,67324.0,39.4144,39.4437,39.4046,39.4144,67324.0
2021-01-12 14:30:00,40.25,40.3,40.22,40.26,61471.0,39.4144,39.4633,39.385,39.4242,61471.0
2021-01-12 14:35:00,40.25,40.26,40.17,40.22,82506.0,39.4144,39.4242,39.336,39.385,82506.0
2021-01-12 14:40:00,40.22,40.24,40.15,40.16,68375.0,39.385,39.4046,39.3164,39.3262,68375.0
2021-01-12 14:45:00,40.15,40.26,40.12,40.26,77917.0,39.3164,39.4242,39.2871,39.4242,77917.0
2021-01-12 14:50:00,40.26,40.3,40.18,40.29,105299.0,39.4242,39.4633,39.3458,39.4535,105299.0
2021-01-12 14:55:00,40.29,40.32,40.26,40.26,41825.0,39.4535,39.4829,39.4242,39.4242,41825.0
2021-01-12 15:00:00,40.27,40.3,40.24,40.29,82840.0,39.4339,39.4633,39.4046,39.4535,82840.0
2021-01-12 15:05:00,40.29,40.35,40.26,40.34,78525.0,39.4535,39.5123,39.4242,39.5025,78525.0
2021-01-12 15:10:00,40.33,40.34,40.29,40.32,73246.0,39.4927,39.5025,39.4535,39.4829,73246.0
2021-01-12 15:15:00,40.32,40.33,40.28,40.3,66275.0,39.4829,39.4927,39.4437,39.4633,66275.0
2021-01-12 15:20:00,40.31,40.37,40.3,40.3,152693.0,39.4731,39.5319,39.4633,39.4633,152693.0
2021-01-12 15:25:00,40.3,40.32,40.27,40.28,73265.0,39.4633,39.4829,39.4339,39.4437,73265.0
2021-01-12 15:30:00,40.28,40.31,40.25,40.28,58258.0,39.4437,39.4731,39.4144,39.4437,58258.0
2021-01-12 15:35:00,40.27,40.32,40.25,40.3,73731.0,39.4339,39.4829,39.4144,39.4633,73731.0
2021-01-12 15:40:00,40.3,40.35,40.29,40.3,94056.0,39.4633,39.5123,39.4535,39.4633,94056.0
2021-01-12 15:45:00,40.3,40.36,40.3,40.36,97517.0,39.4633,39.5221,39.4633,39.5221,97517.0
2021-01-12 15:50:00,40.36,40.41,40.32,40.37,213913.0,39.5221,39.571,39.4829,39.5319,213913.0
2021-01-12 15:55:00,40.37,40.37,40.3,40.3,384445.0,39.5319,39.5319,39.4633,39.4633,384445.0
2021-01-13 09:30:00,40.0,40.15,39.83,39.87,465875.0,39.1696,39.3164,39.0031,39.0423,465875.0
2021-01-13 09:35:00,39.88,40.06,39.81,40.06,258593.0,39.052,39.2283,38.9835,39.2283,258593.0
2021-01-13 09:40:00,40.08,40.1,39.9,39.98,165451.0,39.2479,39.2675,39.0716,39.15,165451.0
2021-01-13 09:45:00,39.94,39.97,39.81,39.82,144580.0,39.1108,39.1402,38.9835,38.9933,144580.0
2021-01-13 09:50:00,39.82,39.87,39.75,39.83,159702.0,38.9933,39.0423,38.9247,39.0031,159702.0
2021-01-13 09:55:00,39.84,39.9,39.79,39.85,107111.0,39.0129,39.0716,38.9639,39.0227,107111.0
2021-01-13 10:00:00,39.85,39.86,39.69,39.7,203058.0,39.0227,39.0325,38.866,38.8758,203058.0
2021-01-13 10:05:00,39.7,39.92,39.62,39.88,130896.0,38.8758,39.0912,38.7974,39.052,130896.0
2021-01-13 10:10:00,39.87,39.95,39.81,39.84,95525.0,39.0423,39.1206,38.9835,39.0129,95525.0
2021-01-13 10:15:00,39.84,39.99,39.84,39.94,85164.0,39.0129,39.1598,39.0129,39.1108,85164.0
2021-01-13 10:20:00,39.93,40.07,39.91,40.06,141297.0,39.101,39.2381,39.0814,39.2283,141297.0
2021-01-13 10:25:00,40.05,40.15,40.04,40.1,120179.0,39.2185,39.3164,39.2087,39.2675,120179.0
2021-01-13 10:30:00,40.11,40.11,39.92,39.92,151483.0,39.2773,39.2773,39.0912,39.0912,151483.0
2021-01-13 10:35:00,39.93,40.0,39.92,39.95,81612.0,39.101,39.1696,39.0912,39.1206,81612.0
2021-01-13 10:40:00,39.95,39.98,39.84,39.94,104926.0,39.1206,39.15,39.0129,39.1108,104926.0
2021-01-13 10:45:00,39.93,39.98,39.87,39.89,58497.0,39.101,39.15,39.0423,39.0618,58497.0
2021-01-13 10:50:00,39.89,39.9,39.81,39.87,118475.0,39.0618,39.0716,38.9835,39.0423,118475.0
2021-01-13 10:55:00,39.86,39.94,39.84,39.86,75942.0,39.0325,39.1108,39.0129,39.0325,75942.0
2021-01-13 11:00:00,39.86,39.9,39.81,39.84,88308.0,39.0325,39.0716,38.9835,39.0129,88308.0
2021-01-13 11:05:00,39.83,39.87,39.73,39.75,85194.0,39.0031,39.0423,38.9052,38.9247,85194.0
2021-01-13 11:10:00,39.75,39.84,39.73,39.78,75560.0,38.9247,39.0129,38.9052,38.9541,75560.0
2021-01-13 11:15:00,39.78,39.78,39.69,39.75,88414.0,38.9541,38.9541,38.866,38.9247,88414.0
2021-01-13 11:20:00,39.74,39.83,39.72,39.83,56084.0,38.915,39.0031,38.8954,39.0031,56084.0
2021-01-13 11:25:00,39.82,39.82,39.76,39.8,51677.0,38.9933,38.9933,38.9345,38.9737,51677.0
2021-01-13 11:30:00,39.79,39.98,39.78,39.94,123998.0,38.9639,39.15,38.9541,39.1108,123998.0
2021-01-13 11:35:00,39.94,39.95,39.9,39.91,71507.0,39.1108,39.1206,39.0716,39.0814,71507.0
2021-01-13 11:40:00,39.91,39.95,39.89,39.9,66517.0,39.0814,39.1206,39.0618,39.0716,66517.0
2021-01-13 11:45:00,39.91,39.91,39.86,39.87,52569.0,39.0814,39.0814,39.0325,39.0423,52569.0
2021-01-13 11:50:00,39.86,39.9,39.83,39.84,46371.0,39.0325,39.0716,39.0031,39.0129,46371.0
2021-01-13 11:55:00,39.84,39.87,39.82,39.86,53855.0,39.0129,39.0423,38.9933,39.0325,53855.0
2021-01-13 12:00:00,39.86,39.86,39.78,39.82,75745.0,39.0325,39.0325,38.9541,38.9933,75745.0
2021-01-13 12:05:00,39.82,39.92,39.79,39.9,53275.0,38.9933,39.0912,38.9639,39.0716,53275.0
2021-01-13 12:10:00,39.9,39.91,39.83,39.85,36632.0,39.0716,39.0814,39.0031,39.0227,36632.0
2021-01-13 12:15:00,39.84,39.87,39.82,39.85,31845.0,39.0129,39.0423,38.9933,39.0227,31845.0
2021-01-13 12:20:00,39.84,39.92,39.82,39.91,80956.0,39.0129,39.0912,38.9933,39.0814,80956.0
2021-01-13 12:25:00,39.91,39.97,39.88,39.97,88778.0,39.0814,39.1402,39.052,39.1402,88778.0
2021-01-13 12:30:00,39.97,40.07,39.96,40.03,91944.0,39.1402,39.2381,39.1304,39.1989,91944.0
2021-01-13 12:35:00,40.03,40.05,40.0,40.05,48953.0,39.1989,39.2185,39.1696,39.2185,48953.0
2021-01-13 12:40:00,40.04,40.14,40.04,40.14,78894.0,39.2087,39.3066,39.2087,39.3066,78894.0
2021-01-13 12:45:00,40.14,40.26,40.13,40.25,135718.0,39.3066,39.4242,39.2969,39.4144,135718.0
2021-01-13 12:50:00,40.26,40.45,40.23,40.38,159121.0,39.4242,39.6102,39.3948,39.5417,159121.0
2021-01-13 12:55:00,40.37,40.4,40.27,40.33,200722.0,39.5319,39.5612,39.4339,39.4927,200722.0
2021-01-13 13:00:00,40.32,40.32,40.16,40.2,87906.0,39.4829,39.4829,39.3262,39.3654,87906.0
2021-01-13 13:05:00,40.2,40.26,40.16,40.26,86335.0,39.3654,39.4242,39.3262,39.4242,86335.0
2021-01-13 13:10:00,40.26,40.27,40.21,40.22,55698.0,39.4242,39.4339,39.3752,39.385,55698.0
2021-01-13 13:15:00,40.22,40.31,40.19,40.3,96067.0,39.385,39.4731,39.3556,39.4633,96067.0
2021-01-13 13:20:00,40.3,40.35,40.28,40.3,108640.0,39.4633,39.5123,39.4437,39.4633,108640.0
2021-01-13 13:25:00,40.3,40.34,40.25,40.29,62464.0,39.4633,39.5025,39.4144,39.4535,62464.0
2021-01-13 13:30:00,40.29,40.31,40.24,40.27,79565.0,39.4535,39.4731,39.4046,39.4339,79565.0
2021-01-13 13:35:00,40.27,40.31,40.25,40.27,72846.0,39.4339,39.4731,39.4144,39.4339,72846.0
2021-01-13 13:40:00,40.27,40.28,40.22,40.25,76001.0,39.4339,39.4437,39.385,39.4144,76001.0
2021-01-13 13:45:00,40.25,40.3,40.23,40.26,50487.0,39.4144,39.4633,39.3948,39.4242,50487.0
2021-01-13 13:50:00,40.26,40.32,40.26,40.28,86221.0,39.4242,39.4829,39.4242,39.4437,86221.0
2021-01-13 13:55:00,40.28,40.41,40.28,40.36,158736.0,39.4437,39.571,39.4437,39.5221,158736.0
2021-01-13 14:00:00,40.36,40.48,40.29,40.48,187688.0,39.5221,39.6396,39.4535,39.6396,187688.0
2021-01-13 14:05:00,40.48,40.48,40.41,40.47,88925.0,39.6396,39.6396,39.571,39.6298,88925.0
2021-01-13 14:10:00,40.47,40.58,40.45,40.58,131832.0,39.6298,39.7375,39.6102,39.7375,131832.0
2021-01-13 14:15:00,40.59,40.68,40.57,40.66,92010.0,39.7473,39.8354,39.7277,39.8159,92010.0
2021-01-13 14:20:00,40.66,40.72,40.65,40.69,111603.0,39.8159,39.8746,39.8061,39.8452,111603.0
2021-01-13 14:25:00,40.68,40.74,40.64,40.74,102150.0,39.8354,39.8942,39.7963,39.8942,102150.0
2021-01-13 14:30:00,40.74,40.74,40.63,40.68,115513.0,39.8942,39.8942,39.7865,39.8354,115513.0
2021-01-13 14:35:00,40.67,40.72,40.64,40.69,127111.0,39.8256,39.8746,39.7963,39.8452,127111.0
2021-01-13 14:40:00,40.69,40.71,40.58,40.59,96798.0,39.8452,39.8648,39.7375,39.7473,96798.0
2021-01-13 14:45:00,40.6,40.68,40.59,40.65,103862.0,39.7571,39.8354,39.7473,39.8061,103862.0
2021-01-13 14:50:00,40.65,40.68,40.61,40.63,63448.0,39.8061,39.8354,39.7669,39.7865,63448.0
2021-01-13 14:55:00,40.64,40.65,40.58,40.64,135162.0,39.7963,39.8061,39.7375,39.7963,135162.0
2021-01-13 15:00:00,40.64,40.68,40.58,40.6,140177.0,39.7963,39.8354,39.7375,39.7571,140177.0
2021-01-13 15:05:00,40.59,40.62,40.59,40.6,108199.0,39.7473,39.7767,39.7473,39.7571,108199.0
2021-01-13 15:10:00,40.61,40.64,40.52,40.53,93619.0,39.7669,39.7963,39.6788,39.6886,93619.0
2021-01-13 15:15:00,40.53,40.55,40.49,40.51,78897.0,39.6886,39.7081,39.6494,39.669,78897.0
2021-01-13 15:20:00,40.52,40.53,40.42,40.45,129210.0,39.6788,39.6886,39.5808,39.6102,129210.0
2021-01-13 15:25:00,40.45,40.46,40.38,40.42,94676.0,39.6102,39.62,39.5417,39.5808,94676.0
2021-01-13 15:30:00,40.41,40.45,40.34,40.42,185549.0,39.571,39.6102,39.5025,39.5808,185549.0
2021-01-13 15:35:00,40.43,40.44,40.33,40.39,105730.0,39.5906,39.6004,39.4927,39.5515,105730.0
2021-01-13 15:40:00,40.4,40.43,40.36,40.37,98217.0,39.5612,39.5906,39.5221,39.5319,98217.0
2021-01-13 15:45:00,40.38,40.5,40.37,40.5,185849.0,39.5417,39.6592,39.5319,39.6592,185849.0
2021-01-13 15:50:00,40.5,40.56,40.48,40.55,300742.0,39.6592,39.7179,39.6396,39.7081,300742.0
2021-01-13 15:55:00,40.54,40.56,40.42,40.43,418162.0,39.6983,39.7179,39.5808,39.5906,418162.0
2021-01-14 09:30:00,41.15,41.7,41.15,41.27,985684.0,40.2957,40.8343,40.2957,40.4132,985684.0
2021-01-14 09:35:00,41.23,42.06,41.12,42.01,755866.0,40.374,41.1868,40.2663,41.1378,755866.0
2021-01-14 09:40:00,42.0,42.27,41.84,41.98,636347.0,41.128,41.3924,40.9714,41.1084,636347.0
2021-01-14 09:45:00,41.98,42.06,41.73,41.91,531463.0,41.1084,41.1868,40.8636,41.0399,531463.0
2021-01-14 09:50:00,41.91,42.04,41.71,41.84,297815.0,41.0399,41.1672,40.8441,40.9714,297815.0
2021-01-14 09:55:00,41.83,42.06,41.82,41.96,360801.0,40.9616,41.1868,40.9518,41.0889,360801.0
2021-01-14 10:00:00,41.95,41.96,41.76,41.89,257234.0,41.0791,41.0889,40.893,41.0203,257234.0
2021-01-14 10:05:00,41.88,42.04,41.84,41.9,216908.0,41.0105,41.1672,40.9714,41.0301,216908.0
2021-01-14 10:10:00,41.91,42.53,41.89,42.38,587724.0,41.0399,41.647,41.0203,41.5001,587724.0
2021-01-14 10:15:00,42.39,42.64,42.21,42.28,488093.0,41.5099,41.7547,41.3337,41.4022,488093.0
2021-01-14 10:20:00,42.28,42.46,42.15,42.39,298377.0,41.4022,41.5785,41.2749,41.5099,298377.0
2021-01-14 10:25:00,42.38,42.39,42.09,42.22,299602.0,41.5001,41.5099,41.2162,41.3435,299602.0
2021-01-14 10:30:00,42.22,42.46,42.17,42.36,311008.0,41.3435,41.5785,41.2945,41.4806,311008.0
2021-01-14 10:35:00,42.37,42.4,41.93,41.93,291091.0,41.4903,41.5197,41.0595,41.0595,291091.0
2021-01-14 10:40:00,41.94,42.0,41.89,41.97,265604.0,41.0693,41.128,41.0203,41.0987,265604.0
2021-01-14 10:45:00,41.96,41.96,41.6,41.66,269193.0,41.0889,41.0889,40.7363,40.7951,269193.0
2021-01-14 10:50:00,41.67,41.82,41.63,41.79,153541.0,40.8049,40.9518,40.7657,40.9224,153541.0
2021-01-14 10:55:00,41.79,41.8,41.52,41.57,186224.0,40.9224,40.9322,40.658,40.707,186224.0
2021-01-14 11:00:00,41.56,41.68,41.39,41.45,263153.0,40.6972,40.8147,40.5307,40.5895,263153.0
2021-01-14 11:05:00,41.45,41.6,41.37,41.44,152218.0,40.5895,40.7363,40.5111,40.5797,152218.0
2021-01-14 11:10:00,41.44,41.59,41.35,41.58,163329.0,40.5797,40.7265,40.4915,40.7168,163329.0
2021-01-14 11:15:00,41.59,41.79,41.58,41.72,257096.0,40.7265,40.9224,40.7168,40.8538,257096.0
2021-01-14 11:20:00,41.73,41.86,41.73,41.82,132004.0,40.8636,40.9909,40.8636,40.9518,132004.0
2021-01-14 11:25:00,41.82,41.84,41.64,41.65,98440.0,40.9518,40.9714,40.7755,40.7853,98440.0
2021-01-14 11:30:00,41.65,42.03,41.64,42.02,155780.0,40.7853,41.1574,40.7755,41.1476,155780.0
2021-01-14 11:35:00,42.02,42.08,41.92,42.02,148046.0,41.1476,41.2064,41.0497,41.1476,148046.0
2021-01-14 11:40:00,42.03,42.08,41.93,41.99,99231.0,41.1574,41.2064,41.0595,41.1182,99231.0
2021-01-14 11:45:00,41.98,42.04,41.88,42.0,96319.0,41.1084,41.1672,41.0105,41.128,96319.0
2021-01-14 11:50:00,42.0,42.04,41.81,41.85,112002.0,41.128,41.1672,40.942,40.9811,112002.0
2021-01-14 11:55:00,41.84,41.88,41.78,41.83,76717.0,40.9714,41.0105,40.9126,40.9616,76717.0
2021-01-14 12:00:00,41.84,41.92,41.74,41.86,146820.0,40.9714,41.0497,40.8734,40.9909,146820.0
2021-01-14 12:05:00,41.86,41.91,41.79,41.82,50474.0,40.9909,41.0399,40.9224,40.9518,50474.0
2021-01-14 12:10:00,41.82,41.86,41.7,41.81,76174.0,40.9518,40.9909,40.8343,40.942,76174.0
2021-01-14 12:15:00,41.82,41.82,41.73,41.75,58979.0,40.9518,40.9518,40.8636,40.8832,58979.0
2021-01-14 12:20:00,41.76,41.79,41.71,41.79,46212.0,40.893,40.9224,40.8441,40.9224,46212.0
2021-01-14 12:25:00,41.79,41.88,41.76,41.77,106333.0,40.9224,41.0105,40.893,40.9028,106333.0
2021-01-14 12:30:00,41.79,41.87,41.75,41.85,60108.0,40.9224,41.0007,40.8832,40.9811,60108.0
2021-01-14 12:35:00,41.85,41.95,41.85,41.95,70921.0,40.9811,41.0791,40.9811,41.0791,70921.0
2021-01-14 12:40:00,41.95,41.98,41.84,41.85,68862.0,41.0791,41.1084,40.9714,40.9811,68862.0
2021-01-14 12:45:00,41.84,41.86,41.77,41.82,76755.0,40.9714,40.9909,40.9028,40.9518,76755.0
2021-01-14 12:50:00,41.82,41.9,41.79,41.86,41999.0,40.9518,41.0301,40.9224,40.9909,41999.0
2021-01-14 12:55:00,41.85,41.96,41.82,41.93,66481.0,40.9811,41.0889,40.9518,41.0595,66481.0
2021-01-14 13:00:00,41.92,42.02,41.92,41.95,76416.0,41.0497,41.1476,41.0497,41.0791,76416.0
2021-01-14 13:05:00,41.95,41.99,41.88,41.96,96885.0,41.0791,41.1182,41.0105,41.0889,96885.0
2021-01-14 13:10:00,41.96,41.97,41.82,41.85,52316.0,41.0889,41.0987,40.9518,40.9811,52316.0
2021-01-14 13:15:00,41.86,41.92,41.82,41.84,62100.0,40.9909,41.0497,40.9518,40.9714,62100.0
2021-01-14 13:20:00,41.83,41.91,41.8,41.9,71397.0,40.9616,41.0399,40.9322,41.0301,71397.0
2021-01-14 13:25:00,41.9,41.91,41.82,41.87,49489.0,41.0301,41.0399,40.9518,41.0007,49489.0
2021-01-14 13:30:00,41.87,42.02,41.87,42.01,74182.0,41.0007,41.1476,41.0007,41.1378,74182.0
2021-01-14 13:35:00,42.0,42.12,41.99,42.08,114534.0,41.128,41.2455,41.1182,41.2064,114534.0
2021-01-14 13:40:00,42.08,42.13,41.98,42.09,96476.0,41.2064,41.2553,41.1084,41.2162,96476.0
2021-01-14 13:45:00,42.1,42.11,42.05,42.07,60411.0,41.226,41.2357,41.177,41.1966,60411.0
2021-01-14 13:50:00,42.06,42.14,42.02,42.12,93900.0,41.1868,41.2651,41.1476,41.2455,93900.0
2021-01-14 13:55:00,42.11,42.14,42.05,42.07,67852.0,41.2357,41.2651,41.177,41.1966,67852.0
2021-01-14 14:00:00,42.07,42.1,42.01,42.02,53050.0,41.1966,41.226,41.1378,41.1476,53050.0
2021-01-14 14:05:00,42.02,42.04,41.97,42.02,60228.0,41.1476,41.1672,41.0987,41.1476,60228.0
2021-01-14 14:10:00,42.02,42.09,41.99,42.06,92155.0,41.1476,41.2162,41.1182,41.1868,92155.0
2021-01-14 14:15:00,42.05,42.08,41.98,42.0,87516.0,41.177,41.2064,41.1084,41.128,87516.0
2021-01-14 14:20:00,41.99,42.01,41.87,41.96,127886.0,41.1182,41.1378,41.0007,41.0889,127886.0
2021-01-14 14:25:00,41.95,41.99,41.92,41.97,53978.0,41.0791,41.1182,41.0497,41.0987,53978.0
2021-01-14 14:30:00,41.97,42.12,41.95,42.09,62524.0,41.0987,41.2455,41.0791,41.2162,62524.0
2021-01-14 14:35:00,42.1,42.12,42.07,42.09,72386.0,41.226,41.2455,41.1966,41.2162,72386.0
2021-01-14 14:40:00,42.09,42.1,41.98,41.99,53708.0,41.2162,41.226,41.1084,41.1182,53708.0
2021-01-14 14:45:00,41.99,41.99,41.85,41.89,80469.0,41.1182,41.1182,40.9811,41.0203,80469.0
2021-01-14 14:50:00,41.89,41.93,41.81,41.81,153532.0,41.0203,41.0595,40.942,40.942,153532.0
2021-01-14 14:55:00,41.82,41.91,41.76,41.86,111635.0,40.9518,41.0399,40.893,40.9909,111635.0
2021-01-14 15:00:00,41.86,41.91,41.82,41.84,110255.0,40.9909,41.0399,40.9518,40.9714,110255.0
2021-01-14 15:05:00,41.84,41.86,41.75,41.75,93397.0,40.9714,40.9909,40.8832,40.8832,93397.0
2021-01-14 15:10:00,41.76,41.77,41.6,41.63,136122.0,40.893,40.9028,40.7363,40.7657,136122.0
2021-01-14 15:15:00,41.63,41.67,41.41,41.41,152157.0,40.7657,40.8049,40.5503,40.5503,152157.0
2021-01-14 15:20:00,41.41,41.58,41.38,41.42,196097.0,40.5503,40.7168,40.5209,40.5601,196097.0
2021-01-14 15:25:00,41.42,41.44,41.32,41.42,158978.0,40.5601,40.5797,40.4621,40.5601,158978.0
2021-01-14 15:30:00,41.4,41.47,41.37,41.38,149622.0,40.5405,40.609,40.5111,40.5209,149622.0
2021-01-14 15:35:00,41.38,41.42,41.32,41.36,182335.0,40.5209,40.5601,40.4621,40.5013,182335.0
2021-01-14 15:40:00,41.38,41.4,41.23,41.32,221144.0,40.5209,40.5405,40.374,40.4621,221144.0
2021-01-14 15:45:00,41.32,41.41,41.31,41.37,250317.0,40.4621,40.5503,40.4524,40.5111,250317.0
2021-01-14 15:50:00,41.39,41.49,41.35,41.41,266952.0,40.5307,40.6286,40.4915,40.5503,266952.0
2021-01-14 15:55:00,41.41,41.49,41.35,41.46,500191.0,40.5503,40.6286,40.4915,40.5992,500191.0
2021-01-15 09:30:00,41.7,41.7,41.08,41.14,762187.0,40.8343,40.8343,40.2271,40.2859,762187.0
2021-01-15 09:35:00,41.15,41.41,40.91,41.34,487377.0,40.2957,40.5503,40.0607,40.4817,487377.0
2021-01-15 09:40:00,41.36,41.36,40.98,41.04,218891.0,40.5013,40.5013,40.1292,40.188,218891.0
2021-01-15 09:45:00,41.04,41.08,40.88,40.95,216640.0,40.188,40.2271,40.0313,40.0998,216640.0
2021-01-15 09:50:00,40.94,41.33,40.89,41.14,294293.0,40.09,40.4719,40.0411,40.2859,294293.0
2021-01-15 09:55:00,41.14,41.16,40.73,40.75,355069.0,40.2859,40.3055,39.8844,39.904,355069.0
2021-01-15 10:00:00,40.76,40.78,40.43,40.6,375740.0,39.9138,39.9334,39.5906,39.7571,375740.0
2021-01-15 10:05:00,40.6,40.6,40.34,40.48,256925.0,39.7571,39.7571,39.5025,39.6396,256925.0
2021-01-15 10:10:00,40.49,40.74,40.41,40.68,228596.0,39.6494,39.8942,39.571,39.8354,228596.0
2021-01-15 10:15:00,40.67,40.69,40.5,40.52,183127.0,39.8256,39.8452,39.6592,39.6788,183127.0
2021-01-15 10:20:00,40.51,40.52,40.29,40.29,199249.0,39.669,39.6788,39.4535,39.4535,199249.0
2021-01-15 10:25:00,40.29,40.51,40.25,40.5,180482.0,39.4535,39.669,39.4144,39.6592,180482.0
2021-01-15 10:30:00,40.5,40.73,40.43,40.7,339188.0,39.6592,39.8844,39.5906,39.855,339188.0
2021-01-15 10:35:00,40.71,40.83,40.59,40.71,255154.0,39.8648,39.9823,39.7473,39.8648,255154.0
2021-01-15 10:40:00,40.71,40.98,40.71,40.98,197890.0,39.8648,40.1292,39.8648,40.1292,197890.0
2021-01-15 10:45:00,40.97,41.04,40.57,40.67,234247.0,40.1194,40.188,39.7277,39.8256,234247.0
2021-01-15 10:50:00,40.69,40.77,40.61,40.65,127093.0,39.8452,39.9236,39.7669,39.8061,127093.0
2021-01-15 10:55:00,40.64,40.87,40.61,40.81,115147.0,39.7963,40.0215,39.7669,39.9627,115147.0
2021-01-15 11:00:00,40.83,40.85,40.72,40.77,142451.0,39.9823,40.0019,39.8746,39.9236,142451.0
2021-01-15 11:05:00,40.77,40.77,40.58,40.6,129526.0,39.9236,39.9236,39.7375,39.7571,129526.0
2021-01-15 11:10:00,40.6,40.67,40.57,40.62,184603.0,39.7571,39.8256,39.7277,39.7767,184603.0
2021-01-15 11:15:00,40.62,40.73,40.53,40.72,171631.0,39.7767,39.8844,39.6886,39.8746,171631.0
2021-01-15 11:20:00,40.72,40.78,40.66,40.74,105768.0,39.8746,39.9334,39.8159,39.8942,105768.0
2021-01-15 11:25:00,40.76,40.8,40.73,40.77,91684.0,39.9138,39.9529,39.8844,39.9236,91684.0
2021-01-15 11:30:00,40.77,40.79,40.71,40.73,82193.0,39.9236,39.9432,39.8648,39.8844,82193.0
2021-01-15 11:35:00,40.73,40.73,40.63,40.68,102964.0,39.8844,39.8844,39.7865,39.8354,102964.0
2021-01-15 11:40:00,40.69,40.77,40.67,40.73,73893.0,39.8452,39.9236,39.8256,39.8844,73893.0
2021-01-15 11:45:00,40.73,40.73,40.54,40.54,96861.0,39.8844,39.8844,39.6983,39.6983,96861.0
2021-01-15 11:50:00,40.53,40.53,40.41,40.48,149673.0,39.6886,39.6886,39.571,39.6396,149673.0
2021-01-15 11:55:00,40.48,40.55,40.39,40.41,102452.0,39.6396,39.7081,39.5515,39.571,102452.0
2021-01-15 12:00:00,40.41,40.51,40.31,40.5,111958.0,39.571,39.669,39.4731,39.6592,111958.0
2021-01-15 12:05:00,40.51,40.53,40.38,40.43,137823.0,39.669,39.6886,39.5417,39.5906,137823.0
2021-01-15 12:10:00,40.42,40.46,40.36,40.41,86207.0,39.5808,39.62,39.5221,39.571,86207.0
2021-01-15 12:15:00,40.41,40.5,40.41,40.43,87559.0,39.571,39.6592,39.571,39.5906,87559.0
2021-01-15 12:20:00,40.43,40.43,40.34,40.42,75866.0,39.5906,39.5906,39.5025,39.5808,75866.0
2021-01-15 12:25:00,40.42,40.51,40.37,40.43,94605.0,39.5808,39.669,39.5319,39.5906,94605.0
2021-01-15 12:30:00,40.42,40.53,40.41,40.47,81103.0,39.5808,39.6886,39.571,39.6298,81103.0
2021-01-15 12:35:00,40.47,40.5,40.42,40.5,56495.0,39.6298,39.6592,39.5808,39.6592,56495.0
2021-01-15 12:40:00,40.5,40.61,40.47,40.58,78140.0,39.6592,39.7669,39.6298,39.7375,78140.0
2021-01-15 12:45:00,40.57,40.65,40.54,40.62,91949.0,39.7277,39.8061,39.6983,39.7767,91949.0
2021-01-15 12:50:00,40.62,40.72,40.57,40.69,76366.0,39.7767,39.8746,39.7277,39.8452,76366.0
2021-01-15 12:55:00,40.69,40.71,40.64,40.68,56396.0,39.8452,39.8648,39.7963,39.8354,56396.0
2021-01-15 13:00:00,40.68,40.69,40.55,40.56,87861.0,39.8354,39.8452,39.7081,39.7179,87861.0
2021-01-15 13:05:00,40.56,40.6,40.51,40.58,105670.0,39.7179,39.7571,39.669,39.7375,105670.0
2021-01-15 13:10:00,40.59,40.63,40.54,40.57,67599.0,39.7473,39.7865,39.6983,39.7277,67599.0
2021-01-15 13:15:00,40.57,40.66,40.53,40.64,87939.0,39.7277,39.8159,39.6886,39.7963,87939.0
2021-01-15 13:20:00,40.63,40.67,40.62,40.65,64307.0,39.7865,39.8256,39.7767,39.8061,64307.0
2021-01-15 13:25:00,40.65,40.66,40.53,40.58,114487.0,39.8061,39.8159,39.6886,39.7375,114487.0
2021-01-15 13:30:00,40.57,40.58,40.48,40.48,76472.0,39.7277,39.7375,39.6396,39.6396,76472.0
2021-01-15 13:35:00,40.49,40.51,40.42,40.49,73344.0,39.6494,39.669,39.5808,39.6494,73344.0
2021-01-15 13:40:00,40.49,40.5,40.39,40.4,89609.0,39.6494,39.6592,39.5515,39.5612,89609.0
2021-01-15 13:45:00,40.4,40.42,40.31,40.32,106380.0,39.5612,39.5808,39.4731,39.4829,106380.0
2021-01-15 13:50:00,40.32,40.42,40.25,40.26,167049.0,39.4829,39.5808,39.4144,39.4242,167049.0
2021-01-15 13:55:00,40.26,40.35,40.23,40.35,206188.0,39.4242,39.5123,39.3948,39.5123,206188.0
2021-01-15 14:00:00,40.34,40.37,40.24,40.28,104154.0,39.5025,39.5319,39.4046,39.4437,104154.0
2021-01-15 14:05:00,40.27,40.29,40.19,40.23,132043.0,39.4339,39.4535,39.3556,39.3948,132043.0
2021-01-15 14:10:00,40.22,40.23,40.11,40.18,144211.0,39.385,39.3948,39.2773,39.3458,144211.0
2021-01-15 14:15:00,40.18,40.23,40.16,40.18,68047.0,39.3458,39.3948,39.3262,39.3458,68047.0
2021-01-15 14:20:00,40.17,40.28,40.16,40.26,75210.0,39.336,39.4437,39.3262,39.4242,75210.0
2021-01-15 14:25:00,40.25,40.32,40.23,40.3,59869.0,39.4144,39.4829,39.3948,39.4633,59869.0
2021-01-15 14:30:00,40.31,40.38,40.31,40.34,87469.0,39.4731,39.5417,39.4731,39.5025,87469.0
2021-01-15 14:35:00,40.34,40.38,40.27,40.3,77586.0,39.5025,39.5417,39.4339,39.4633,77586.0
2021-01-15 14:40:00,40.3,40.33,40.27,40.29,73437.0,39.4633,39.4927,39.4339,39.4535,73437.0
2021-01-15 14:45:00,40.3,40.37,40.3,40.35,57569.0,39.4633,39.5319,39.4633,39.5123,57569.0
2021-01-15 14:50:00,40.35,40.36,40.28,40.29,59200.0,39.5123,39.5221,39.4437,39.4535,59200.0
2021-01-15 14:55:00,40.3,40.3,40.18,40.21,161016.0,39.4633,39.4633,39.3458,39.3752,161016.0
2021-01-15 15:00:00,40.22,40.24,40.14,40.16,147607.0,39.385,39.4046,39.3066,39.3262,147607.0
2021-01-15 15:05:00,40.16,40.16,40.07,40.13,149796.0,39.3262,39.3262,39.2381,39.2969,149796.0
2021-01-15 15:10:00,40.13,40.21,40.12,40.17,113065.0,39.2969,39.3752,39.2871,39.336,113065.0
2021-01-15 15:15:00,40.18,40.24,40.14,40.15,65281.0,39.3458,39.4046,39.3066,39.3164,65281.0
2021-01-15 15:20:00,40.15,40.16,40.05,40.06,121319.0,39.3164,39.3262,39.2185,39.2283,121319.0
2021-01-15 15:25:00,40.05,40.13,40.05,40.06,120085.0,39.2185,39.2969,39.2185,39.2283,120085.0
2021-01-15 15:30:00,40.06,40.13,40.0,40.12,220740.0,39.2283,39.2969,39.1696,39.2871,220740.0
2021-01-15 15:35:00,40.12,40.18,40.07,40.08,154098.0,39.2871,39.3458,39.2381,39.2479,154098.0
2021-01-15 15:40:00,40.07,40.11,40.03,40.04,206836.0,39.2381,39.2773,39.1989,39.2087,206836.0
2021-01-15 15:45:00,40.03,40.07,39.96,40.0,308778.0,39.1989,39.2381,39.1304,39.1696,308778.0
2021-01-15 15:50:00,40.0,40.09,39.97,40.08,331615.0,39.1696,39.2577,39.1402,39.2479,331615.0
2021-01-15 15:55:00,40.08,40.08,39.96,39.96,648237.0,39.2479,39.2479,39.1304,39.1304,648237.0
2021-01-19 09:30:00,40.31,40.45,40.11,40.24,629572.0,39.4731,39.6102,39.2773,39.4046,629572.0
2021-01-19 09:35:00,40.23,40.6,40.23,40.52,309610.0,39.3948,39.7571,39.3948,39.6788,309610.0
2021-01-19 09:40:00,40.52,40.54,40.37,40.48,200576.0,39.6788,39.6983,39.5319,39.6396,200576.0
2021-01-19 09:45:00,40.48,40.54,40.07,40.09,262372.0,39.6396,39.6983,39.2381,39.2577,262372.0
2021-01-19 09:50:00,40.1,40.24,40.04,40.08,242841.0,39.2675,39.4046,39.2087,39.2479,242841.0
2021-01-19 09:55:00,40.06,40.15,40.01,40.13,155079.0,39.2283,39.3164,39.1793,39.2969,155079.0
2021-01-19 10:00:00,40.13,40.22,40.03,40.11,121153.0,39.2969,39.385,39.1989,39.2773,121153.0
2021-01-19 10:05:00,40.13,40.23,40.02,40.06,145018.0,39.2969,39.3948,39.1891,39.2283,145018.0
2021-01-19 10:10:00,40.08,40.1,39.92,39.93,265879.0,39.2479,39.2675,39.0912,39.101,265879.0
2021-01-19 10:15:00,39.94,39.95,39.82,39.88,172971.0,39.1108,39.1206,38.9933,39.052,172971.0
2021-01-19 10:20:00,39.88,39.96,39.8,39.94,182085.0,39.052,39.1304,38.9737,39.1108,182085.0
2021-01-19 10:25:00,39.94,39.96,39.83,39.96,106507.0,39.1108,39.1304,39.0031,39.1304,106507.0
2021-01-19 10:30:00,39.96,40.08,39.88,40.07,119335.0,39.1304,39.2479,39.052,39.2381,119335.0
2021-01-19 10:35:00,40.08,40.12,40.03,40.08,95533.0,39.2479,39.2871,39.1989,39.2479,95533.0
2021-01-19 10:40:00,40.05,40.16,40.0,40.14,139612.0,39.2185,39.3262,39.1696,39.3066,139612.0
2021-01-19 10:45:00,40.14,40.27,40.11,40.25,209632.0,39.3066,39.4339,39.2773,39.4144,209632.0
2021-01-19 10:50:00,40.26,40.31,40.21,40.23,68974.0,39.4242,39.4731,39.3752,39.3948,68974.0
2021-01-19 10:55:00,40.24,40.26,40.08,40.09,92991.0,39.4046,39.4242,39.2479,39.2577,92991.0
2021-01-19 11:00:00,40.08,40.15,40.07,40.13,79229.0,39.2479,39.3164,39.2381,39.2969,79229.0
2021-01-19 11:05:00,40.14,40.14,40.03,40.08,77760.0,39.3066,39.3066,39.1989,39.2479,77760.0
2021-01-19 11:10:00,40.08,40.18,40.07,40.18,92950.0,39.2479,39.3458,39.2381,39.3458,92950.0
2021-01-19 11:15:00,40.18,40.22,40.11,40.22,101941.0,39.3458,39.385,39.2773,39.385,101941.0
2021-01-19 11:20:00,40.21,40.35,40.16,40.34,125204.0,39.3752,39.5123,39.3262,39.5025,125204.0
2021-01-19 11:25:00,40.35,40.4,40.29,40.37,179577.0,39.5123,39.5612,39.4535,39.5319,179577.0
2021-01-19 11:30:00,40.36,40.38,40.31,40.33,139569.0,39.5221,39.5417,39.4731,39.4927,139569.0
2021-01-19 11:35:00,40.33,40.43,40.31,40.43,124288.0,39.4927,39.5906,39.4731,39.5906,124288.0
2021-01-19 11:40:00,40.43,40.48,40.35,40.37,96373.0,39.5906,39.6396,39.5123,39.5319,96373.0
2021-01-19 11:45:00,40.38,40.39,40.32,40.35,52170.0,39.5417,39.5515,39.4829,39.5123,52170.0
2021-01-19 11:50:00,40.35,40.36,40.3,40.31,54460.0,39.5123,39.5221,39.4633,39.4731,54460.0
2021-01-19 11:55:00,40.32,40.39,40.29,40.31,57479.0,39.4829,39.5515,39.4535,39.4731,57479.0
2021-01-19 12:00:00,40.3,40.34,40.28,40.32,55557.0,39.4633,39.5025,39.4437,39.4829,55557.0
2021-01-19 12:05:00,40.33,40.34,40.27,40.3,70158.0,39.4927,39.5025,39.4339,39.4633,70158.0
2021-01-19 12:10:00,40.29,40.49,40.27,40.47,103990.0,39.4535,39.6494,39.4339,39.6298,103990.0
2021-01-19 12:15:00,40.47,40.48,40.4,40.47,80242.0,39.6298,39.6396,39.5612,39.6298,80242.0
2021-01-19 12:20:00,40.46,40.48,40.4,40.47,77418.0,39.62,39.6396,39.5612,39.6298,77418.0
2021-01-19 12:25:00,40.46,40.48,40.43,40.48,36130.0,39.62,39.6396,39.5906,39.6396,36130.0
2021-01-19 12:30:00,40.48,40.48,40.39,40.42,57514.0,39.6396,39.6396,39.5515,39.5808,57514.0
2021-01-19 12:35:00,40.41,40.47,40.4,40.44,42343.0,39.571,39.6298,39.5612,39.6004,42343.0
2021-01-19 12:40:00,40.44,40.52,40.42,40.51,88405.0,39.6004,39.6788,39.5808,39.669,88405.0
2021-01-19 12:45:00,40.51,40.62,40.51,40.55,133966.0,39.669,39.7767,39.669,39.7081,133966.0
2021-01-19 12:50:00,40.55,40.55,40.48,40.51,55751.0,39.7081,39.7081,39.6396,39.669,55751.0
2021-01-19 12:55:00,40.52,40.57,40.49,40.56,63904.0,39.6788,39.7277,39.6494,39.7179,63904.0
2021-01-19 13:00:00,40.57,40.59,40.49,40.52,74189.0,39.7277,39.7473,39.6494,39.6788,74189.0
2021-01-19 13:05:00,40.53,40.59,40.52,40.59,44265.0,39.6886,39.7473,39.6788,39.7473,44265.0
2021-01-19 13:10:00,40.58,40.63,40.51,40.51,96750.0,39.7375,39.7865,39.669,39.669,96750.0
2021-01-19 13:15:00,40.51,40.55,40.47,40.5,58457.0,39.669,39.7081,39.6298,39.6592,58457.0
2021-01-19 13:20:00,40.5,40.55,40.47,40.51,28025.0,39.6592,39.7081,39.6298,39.669,28025.0
2021-01-19 13:25:00,40.51,40.55,40.5,40.53,34029.0,39.669,39.7081,39.6592,39.6886,34029.0
2021-01-19 13:30:00,40.54,40.6,40.51,40.6,81615.0,39.6983,39.7571,39.669,39.7571,81615.0
2021-01-19 13:35:00,40.59,40.65,40.56,40.59,72780.0,39.7473,39.8061,39.7179,39.7473,72780.0
2021-01-19 13:40:00,40.6,40.61,40.57,40.59,37694.0,39.7571,39.7669,39.7277,39.7473,37694.0
2021-01-19 13:45:00,40.59,40.61,40.54,40.56,32279.0,39.7473,39.7669,39.6983,39.7179,32279.0
2021-01-19 13:50:00,40.56,40.6,40.54,40.55,56691.0,39.7179,39.7571,39.6983,39.7081,56691.0
2021-01-19 13:55:00,40.56,40.58,40.51,40.52,48987.0,39.7179,39.7375,39.669,39.6788,48987.0
2021-01-19 14:00:00,40.52,40.53,40.39,40.41,112928.0,39.6788,39.6886,39.5515,39.571,112928.0
2021-01-19 14:05:00,40.41,40.41,40.35,40.37,86894.0,39.571,39.571,39.5123,39.5319,86894.0
2021-01-19 14:10:00,40.37,40.4,40.33,40.36,83491.0,39.5319,39.5612,39.4927,39.5221,83491.0
2021-01-19 14:15:00,40.36,40.45,40.35,40.42,63310.0,39.5221,39.6102,39.5123,39.5808,63310.0
2021-01-19 14:20:00,40.41,40.42,40.36,40.39,35254.0,39.571,39.5808,39.5221,39.5515,35254.0
2021-01-19 14:25:00,40.38,40.4,40.32,40.36,42067.0,39.5417,39.5612,39.4829,39.5221,42067.0
2021-01-19 14:30:00,40.36,40.45,40.32,40.34,58648.0,39.5221,39.6102,39.4829,39.5025,58648.0
2021-01-19 14:35:00,40.34,40.39,40.32,40.38,74470.0,39.5025,39.5515,39.4829,39.5417,74470.0
2021-01-19 14:40:00,40.37,40.4,40.33,40.36,113699.0,39.5319,39.5612,39.4927,39.5221,113699.0
2021-01-19 14:45:00,40.36,40.48,40.31,40.48,122627.0,39.5221,39.6396,39.4731,39.6396,122627.0
2021-01-19 14:50:00,40.47,40.48,40.39,40.41,103375.0,39.6298,39.6396,39.5515,39.571,103375.0
2021-01-19 14:55:00,40.42,40.43,40.37,40.4,51757.0,39.5808,39.5906,39.5319,39.5612,51757.0
2021-01-19 15:00:00,40.41,40.44,40.39,40.43,49975.0,39.571,39.6004,39.5515,39.5906,49975.0
2021-01-19 15:05:00,40.43,40.45,40.41,40.43,49842.0,39.5906,39.6102,39.571,39.5906,49842.0
2021-01-19 15:10:00,40.43,40.44,40.36,40.43,71744.0,39.5906,39.6004,39.5221,39.5906,71744.0
2021-01-19 15:15:00,40.43,40.48,40.43,40.47,136433.0,39.5906,39.6396,39.5906,39.6298,136433.0
2021-01-19 15:20:00,40.47,40.49,40.44,40.47,94141.0,39.6298,39.6494,39.6004,39.6298,94141.0
2021-01-19 15:25:00,40.47,40.52,40.44,40.5,83987.0,39.6298,39.6788,39.6004,39.6592,83987.0
2021-01-19 15:30:00,40.5,40.54,40.48,40.54,110062.0,39.6592,39.6983,39.6396,39.6983,110062.0
2021-01-19 15:35:00,40.54,40.54,40.4,40.41,108117.0,39.6983,39.6983,39.5612,39.571,108117.0
2021-01-19 15:40:00,40.41,40.46,40.4,40.41,86563.0,39.571,39.62,39.5612,39.571,86563.0
2021-01-19 15:45:00,40.41,40.44,40.36,40.39,119597.0,39.571,39.6004,39.5221,39.5515,119597.0
2021-01-19 15:50:00,40.39,40.41,40.33,40.37,251759.0,39.5515,39.571,39.4927,39.5319,251759.0
2021-01-19 15:55:00,40.38,40.41,40.3,40.31,401349.0,39.5417,39.571,39.4633,39.4731,401349.0
2021-01-20 09:30:00,40.69,41.04,40.5,40.91,434093.0,39.8452,40.188,39.6592,40.0607,434093.0
2021-01-20 09:35:00,40.94,41.05,40.89,41.03,184391.0,40.09,40.1978,40.0411,40.1782,184391.0
2021-01-20 09:40:00,41.04,41.07,40.79,40.81,213430.0,40.188,40.2173,39.9432,39.9627,213430.0
2021-01-20 09:45:00,40.82,41.0,40.76,40.94,126291.0,39.9725,40.1488,39.9138,40.09,126291.0
2021-01-20 09:50:00,40.94,40.96,40.84,40.93,125918.0,40.09,40.1096,39.9921,40.0802,125918.0
2021-01-20 09:55:00,40.93,41.08,40.91,41.05,167831.0,40.0802,40.2271,40.0607,40.1978,167831.0
2021-01-20 10:00:00,41.05,41.08,40.96,41.01,190973.0,40.1978,40.2271,40.1096,40.1586,190973.0
2021-01-20 10:05:00,41.01,41.1,40.99,41.0,158543.0,40.1586,40.2467,40.139,40.1488,158543.0
2021-01-20 10:10:00,41.01,41.02,40.86,40.88,146590.0,40.1586,40.1684,40.0117,40.0313,146590.0
2021-01-20 10:15:00,40.87,41.02,40.86,40.99,165590.0,40.0215,40.1684,40.0117,40.139,165590.0
2021-01-20 10:20:00,41.0,41.02,40.9,40.91,97601.0,40.1488,40.1684,40.0509,40.0607,97601.0
2021-01-20 10:25:00,40.92,41.0,40.88,40.97,109218.0,40.0705,40.1488,40.0313,40.1194,109218.0
2021-01-20 10:30:00,40.98,41.01,40.95,40.99,87139.0,40.1292,40.1586,40.0998,40.139,87139.0
2021-01-20 10:35:00,40.99,41.0,40.93,41.0,62695.0,40.139,40.1488,40.0802,40.1488,62695.0
2021-01-20 10:40:00,41.0,41.09,40.98,41.08,162624.0,40.1488,40.2369,40.1292,40.2271,162624.0
2021-01-20 10:45:00,41.08,41.16,40.98,41.09,194417.0,40.2271,40.3055,40.1292,40.2369,194417.0
2021-01-20 10:50:00,41.09,41.1,41.03,41.04,66772.0,40.2369,40.2467,40.1782,40.188,66772.0
2021-01-20 10:55:00,41.04,41.12,40.99,41.05,100917.0,40.188,40.2663,40.139,40.1978,100917.0
2021-01-20 11:00:00,41.05,41.09,41.02,41.09,73552.0,40.1978,40.2369,40.1684,40.2369,73552.0
2021-01-20 11:05:00,41.08,41.09,40.81,40.82,149173.0,40.2271,40.2369,39.9627,39.9725,149173.0
2021-01-20 11:10:00,40.82,40.93,40.8,40.93,108400.0,39.9725,40.0802,39.9529,40.0802,108400.0
2021-01-20 11:15:00,40.93,40.99,40.9,40.98,62366.0,40.0802,40.139,40.0509,40.1292,62366.0
2021-01-20 11:20:00,40.98,40.99,40.91,40.94,58282.0,40.1292,40.139,40.0607,40.09,58282.0
2021-01-20 11:25:00,40.94,41.01,40.91,40.99,68539.0,40.09,40.1586,40.0607,40.139,68539.0
2021-01-20 11:30:00,41.0,41.14,40.97,41.14,124457.0,40.1488,40.2859,40.1194,40.2859,124457.0
2021-01-20 11:35:00,41.13,41.27,41.11,41.26,176636.0,40.2761,40.4132,40.2565,40.4034,176636.0
2021-01-20 11:40:00,41.25,41.3,41.24,41.25,87372.0,40.3936,40.4426,40.3838,40.3936,87372.0
2021-01-20 11:45:00,41.24,41.34,41.2,41.32,119681.0,40.3838,40.4817,40.3446,40.4621,119681.0
2021-01-20 11:50:00,41.32,41.36,41.27,41.32,107617.0,40.4621,40.5013,40.4132,40.4621,107617.0
2021-01-20 11:55:00,41.32,41.33,41.23,41.27,69216.0,40.4621,40.4719,40.374,40.4132,69216.0
2021-01-20 12:00:00,41.27,41.38,41.26,41.38,76490.0,40.4132,40.5209,40.4034,40.5209,76490.0
2021-01-20 12:05:00,41.37,41.5,41.37,41.48,105566.0,40.5111,40.6384,40.5111,40.6188,105566.0
2021-01-20 12:10:00,41.47,41.5,41.38,41.44,95608.0,40.609,40.6384,40.5209,40.5797,95608.0
2021-01-20 12:15:00,41.43,41.44,41.35,41.43,64425.0,40.5699,40.5797,40.4915,40.5699,64425.0
2021-01-20 12:20:00,41.43,41.45,41.39,41.45,86030.0,40.5699,40.5895,40.5307,40.5895,86030.0
2021-01-20 12:25:00,41.44,41.48,41.42,41.45,86980.0,40.5797,40.6188,40.5601,40.5895,86980.0
2021-01-20 12:30:00,41.46,41.48,41.44,41.47,53248.0,40.5992,40.6188,40.5797,40.609,53248.0
2021-01-20 12:35:00,41.48,41.48,41.33,41.43,105231.0,40.6188,40.6188,40.4719,40.5699,105231.0
2021-01-20 12:40:00,41.42,41.54,41.42,41.54,112939.0,40.5601,40.6776,40.5601,40.6776,112939.0
2021-01-20 12:45:00,41.53,41.6,41.53,41.53,81594.0,40.6678,40.7363,40.6678,40.6678,81594.0
2021-01-20 12:50:00,41.52,41.58,41.49,41.57,70973.0,40.658,40.7168,40.6286,40.707,70973.0
2021-01-20 12:55:00,41.57,41.59,41.52,41.56,85767.0,40.707,40.7265,40.658,40.6972,85767.0
2021-01-20 13:00:00,41.57,41.58,41.5,41.55,99764.0,40.707,40.7168,40.6384,40.6874,99764.0
2021-01-20 13:05:00,41.55,41.62,41.52,41.6,90564.0,40.6874,40.7559,40.658,40.7363,90564.0
2021-01-20 13:10:00,41.59,41.65,41.58,41.63,75127.0,40.7265,40.7853,40.7168,40.7657,75127.0
2021-01-20 13:15:00,41.63,41.77,41.61,41.74,221035.0,40.7657,40.9028,40.7461,40.8734,221035.0
2021-01-20 13:20:00,41.73,41.73,41.62,41.66,108985.0,40.8636,40.8636,40.7559,40.7951,108985.0
2021-01-20 13:25:00,41.66,41.7,41.64,41.64,64497.0,40.7951,40.8343,40.7755,40.7755,64497.0
2021-01-20 13:30:00,41.64,41.76,41.63,41.7,69473.0,40.7755,40.893,40.7657,40.8343,69473.0
2021-01-20 13:35:00,41.71,41.74,41.66,41.69,43905.0,40.8441,40.8734,40.7951,40.8245,43905.0
2021-01-20 13:40:00,41.7,41.71,41.64,41.69,115333.0,40.8343,40.8441,40.7755,40.8245,115333.0
2021-01-20 13:45:00,41.68,41.7,41.63,41.64,103887.0,40.8147,40.8343,40.7657,40.7755,103887.0
2021-01-20 13:50:00,41.64,41.7,41.63,41.68,53896.0,40.7755,40.8343,40.7657,40.8147,53896.0
2021-01-20 13:55:00,41.69,41.75,41.68,41.73,94405.0,40.8245,40.8832,40.8147,40.8636,94405.0
2021-01-20 14:00:00,41.74,41.74,41.69,41.71,107344.0,40.8734,40.8734,40.8245,40.8441,107344.0
2021-01-20 14:05:00,41.71,41.72,41.67,41.69,67956.0,40.8441,40.8538,40.8049,40.8245,67956.0
2021-01-20 14:10:00,41.69,41.69,41.58,41.62,108803.0,40.8245,40.8245,40.7168,40.7559,108803.0
2021-01-20 14:15:00,41.62,41.68,41.6,41.65,81926.0,40.7559,40.8147,40.7363,40.7853,81926.0
2021-01-20 14:20:00,41.65,41.66,41.61,41.66,41071.0,40.7853,40.7951,40.7461,40.7951,41071.0
2021-01-20 14:25:00,41.65,41.67,41.61,41.66,102384.0,40.7853,40.8049,40.7461,40.7951,102384.0
2021-01-20 14:30:00,41.66,41.68,41.63,41.68,46888.0,40.7951,40.8147,40.7657,40.8147,46888.0
2021-01-20 14:35:00,41.68,41.71,41.65,41.66,50312.0,40.8147,40.8441,40.7853,40.7951,50312.0
2021-01-20 14:40:00,41.65,41.66,41.55,41.56,87756.0,40.7853,40.7951,40.6874,40.6972,87756.0
2021-01-20 14:45:00,41.56,41.65,41.55,41.64,79736.0,40.6972,40.7853,40.6874,40.7755,79736.0
2021-01-20 14:50:00,41.65,41.68,41.64,41.68,76576.0,40.7853,40.8147,40.7755,40.8147,76576.0
2021-01-20 14:55:00,41.67,41.68,41.55,41.57,53134.0,40.8049,40.8147,40.6874,40.707,53134.0
2021-01-20 15:00:00,41.57,41.58,41.52,41.53,66844.0,40.707,40.7168,40.658,40.6678,66844.0
2021-01-20 15:05:00,41.53,41.55,41.49,41.52,69842.0,40.6678,40.6874,40.6286,40.658,69842.0
2021-01-20 15:10:00,41.51,41.58,41.5,41.55,123821.0,40.6482,40.7168,40.6384,40.6874,123821.0
2021-01-20 15:15:00,41.56,41.61,41.55,41.59,72671.0,40.6972,40.7461,40.6874,40.7265,72671.0
2021-01-20 15:20:00,41.59,41.6,41.54,41.55,50353.0,40.7265,40.7363,40.6776,40.6874,50353.0
2021-01-20 15:25:00,41.55,41.62,41.53,41.61,91951.0,40.6874,40.7559,40.6678,40.7461,91951.0
2021-01-20 15:30:00,41.6,41.62,41.53,41.54,106719.0,40.7363,40.7559,40.6678,40.6776,106719.0
2021-01-20 15:35:00,41.54,41.59,41.51,41.58,96051.0,40.6776,40.7265,40.6482,40.7168,96051.0
2021-01-20 15:40:00,41.59,41.62,41.55,41.61,128371.0,40.7265,40.7559,40.6874,40.7461,128371.0
2021-01-20 15:45:00,41.61,41.67,41.58,41.66,213763.0,40.7461,40.8049,40.7168,40.7951,213763.0
2021-01-20 15:50:00,41.65,41.67,41.6,41.63,315776.0,40.7853,40.8049,40.7363,40.7657,315776.0
2021-01-20 15:55:00,41.63,41.66,41.59,41.62,507464.0,40.7657,40.7951,40.7265,40.7559,507464.0
2021-01-21 09:30:00,41.31,41.34,40.85,41.31,517775.0,40.4524,40.4817,40.0019,40.4524,517775.0
2021-01-21 09:35:00,41.3,41.43,41.13,41.25,267682.0,40.4426,40.5699,40.2761,40.3936,267682.0
2021-01-21 09:40:00,41.23,41.26,40.87,40.92,261055.0,40.374,40.4034,40.0215,40.0705,261055.0
2021-01-21 09:45:00,40.93,40.95,40.57,40.63,339740.0,40.0802,40.0998,39.7277,39.7865,339740.0
2021-01-21 09:50:00,40.64,40.83,40.62,40.83,212894.0,39.7963,39.9823,39.7767,39.9823,212894.0
2021-01-21 09:55:00,40.82,41.06,40.81,41.06,190208.0,39.9725,40.2075,39.9627,40.2075,190208.0
2021-01-21 10:00:00,41.06,41.07,40.86,40.98,120489.0,40.2075,40.2173,40.0117,40.1292,120489.0
2021-01-21 10:05:00,40.98,41.03,40.91,40.99,165832.0,40.1292,40.1782,40.0607,40.139,165832.0
2021-01-21 10:10:00,40.98,41.04,40.96,41.04,103080.0,40.1292,40.188,40.1096,40.188,103080.0
2021-01-21 10:15:00,41.04,41.14,40.99,41.04,183433.0,40.188,40.2859,40.139,40.188,183433.0
2021-01-21 10:20:00,41.03,41.04,40.81,40.9,168817.0,40.1782,40.188,39.9627,40.0509,168817.0
2021-01-21 10:25:00,40.9,40.93,40.82,40.88,88243.0,40.0509,40.0802,39.9725,40.0313,88243.0
2021-01-21 10:30:00,40.88,40.89,40.76,40.78,83383.0,40.0313,40.0411,39.9138,39.9334,83383.0
2021-01-21 10:35:00,40.78,40.79,40.64,40.68,198214.0,39.9334,39.9432,39.7963,39.8354,198214.0
2021-01-21 10:40:00,40.68,40.72,40.61,40.65,138918.0,39.8354,39.8746,39.7669,39.8061,138918.0
2021-01-21 10:45:00,40.65,40.76,40.64,40.73,76121.0,39.8061,39.9138,39.7963,39.8844,76121.0
2021-01-21 10:50:00,40.72,40.73,40.64,40.64,85078.0,39.8746,39.8844,39.7963,39.7963,85078.0
2021-01-21 10:55:00,40.64,40.76,40.61,40.65,80278.0,39.7963,39.9138,39.7669,39.8061,80278.0
2021-01-21 11:00:00,40.65,40.75,40.63,40.71,58064.0,39.8061,39.904,39.7865,39.8648,58064.0
2021-01-21 11:05:00,40.7,40.7,40.47,40.52,202515.0,39.855,39.855,39.6298,39.6788,202515.0
2021-01-21 11:10:00,40.52,40.52,40.41,40.47,115998.0,39.6788,39.6788,39.571,39.6298,115998.0
2021-01-21 11:15:00,40.47,40.5,40.39,40.45,161905.0,39.6298,39.6592,39.5515,39.6102,161905.0
2021-01-21 11:20:00,40.46,40.55,40.44,40.51,123125.0,39.62,39.7081,39.6004,39.669,123125.0
2021-01-21 11:25:00,40.5,40.53,40.44,40.48,69317.0,39.6592,39.6886,39.6004,39.6396,69317.0
2021-01-21 11:30:00,40.48,40.55,40.46,40.48,94026.0,39.6396,39.7081,39.62,39.6396,94026.0
2021-01-21 11:35:00,40.48,40.5,40.4,40.44,53985.0,39.6396,39.6592,39.5612,39.6004,53985.0
2021-01-21 11:40:00,40.45,40.45,40.37,40.41,70146.0,39.6102,39.6102,39.5319,39.571,70146.0
2021-01-21 11:45:00,40.42,40.43,40.36,40.39,65111.0,39.5808,39.5906,39.5221,39.5515,65111.0
2021-01-21 11:50:00,40.39,40.42,40.33,40.37,95678.0,39.5515,39.5808,39.4927,39.5319,95678.0
2021-01-21 11:55:00,40.36,40.47,40.35,40.39,93828.0,39.5221,39.6298,39.5123,39.5515,93828.0
2021-01-21 12:00:00,40.4,40.5,40.39,40.48,54909.0,39.5612,39.6592,39.5515,39.6396,54909.0
2021-01-21 12:05:00,40.47,40.47,40.37,40.42,56528.0,39.6298,39.6298,39.5319,39.5808,56528.0
2021-01-21 12:10:00,40.41,40.45,40.23,40.27,168739.0,39.571,39.6102,39.3948,39.4339,168739.0
2021-01-21 12:15:00,40.27,40.32,40.24,40.25,199151.0,39.4339,39.4829,39.4046,39.4144,199151.0
2021-01-21 12:20:00,40.25,40.32,40.17,40.21,192619.0,39.4144,39.4829,39.336,39.3752,192619.0
2021-01-21 12:25:00,40.21,40.39,40.19,40.37,139513.0,39.3752,39.5515,39.3556,39.5319,139513.0
2021-01-21 12:30:00,40.38,40.49,40.34,40.47,112886.0,39.5417,39.6494,39.5025,39.6298,112886.0
2021-01-21 12:35:00,40.48,40.57,40.39,40.43,140532.0,39.6396,39.7277,39.5515,39.5906,140532.0
2021-01-21 12:40:00,40.43,40.55,40.42,40.53,89566.0,39.5906,39.7081,39.5808,39.6886,89566.0
2021-01-21 12:45:00,40.52,40.55,40.48,40.54,79798.0,39.6788,39.7081,39.6396,39.6983,79798.0
2021-01-21 12:50:00,40.53,40.62,40.47,40.61,202740.0,39.6886,39.7767,39.6298,39.7669,202740.0
2021-01-21 12:55:00,40.6,40.64,40.58,40.62,80603.0,39.7571,39.7963,39.7375,39.7767,80603.0
2021-01-21 13:00:00,40.62,40.64,40.56,40.61,95271.0,39.7767,39.7963,39.7179,39.7669,95271.0
2021-01-21 13:05:00,40.61,40.64,40.59,40.6,51743.0,39.7669,39.7963,39.7473,39.7571,51743.0
2021-01-21 13:10:00,40.6,40.62,40.55,40.61,66288.0,39.7571,39.7767,39.7081,39.7669,66288.0
2021-01-21 13:15:00,40.61,40.65,40.57,40.63,70901.0,39.7669,39.8061,39.7277,39.7865,70901.0
2021-01-21 13:20:00,40.63,40.68,40.62,40.65,81310.0,39.7865,39.8354,39.7767,39.8061,81310.0
2021-01-21 13:25:00,40.63,40.68,40.47,40.49,122800.0,39.7865,39.8354,39.6298,39.6494,122800.0
2021-01-21 13:30:00,40.5,40.51,40.44,40.47,59993.0,39.6592,39.669,39.6004,39.6298,59993.0
2021-01-21 13:35:00,40.47,40.48,40.41,40.42,59313.0,39.6298,39.6396,39.571,39.5808,59313.0
2021-01-21 13:40:00,40.43,40.53,40.41,40.52,75112.0,39.5906,39.6886,39.571,39.6788,75112.0
2021-01-21 13:45:00,40.53,40.55,40.46,40.51,53551.0,39.6886,39.7081,39.62,39.669,53551.0
2021-01-21 13:50:00,40.51,40.69,40.5,40.69,122750.0,39.669,39.8452,39.6592,39.8452,122750.0
2021-01-21 13:55:00,40.7,40.73,40.67,40.71,90052.0,39.855,39.8844,39.8256,39.8648,90052.0
2021-01-21 14:00:00,40.71,40.75,40.59,40.61,96810.0,39.8648,39.904,39.7473,39.7669,96810.0
2021-01-21 14:05:00,40.61,40.68,40.57,40.66,54387.0,39.7669,39.8354,39.7277,39.8159,54387.0
2021-01-21 14:10:00,40.66,40.71,40.64,40.66,68638.0,39.8159,39.8648,39.7963,39.8159,68638.0
2021-01-21 14:15:00,40.66,40.77,40.65,40.77,73934.0,39.8159,39.9236,39.8061,39.9236,73934.0
2021-01-21 14:20:00,40.76,40.82,40.74,40.76,135973.0,39.9138,39.9725,39.8942,39.9138,135973.0
2021-01-21 14:25:00,40.76,40.8,40.74,40.79,66817.0,39.9138,39.9529,39.8942,39.9432,66817.0
2021-01-21 14:30:00,40.79,40.79,40.71,40.73,49446.0,39.9432,39.9432,39.8648,39.8844,49446.0
2021-01-21 14:35:00,40.75,40.85,40.74,40.79,64076.0,39.904,40.0019,39.8942,39.9432,64076.0
2021-01-21 14:40:00,40.79,40.89,40.78,40.89,79009.0,39.9432,40.0411,39.9334,40.0411,79009.0
2021-01-21 14:45:00,40.89,40.9,40.76,40.8,110935.0,40.0411,40.0509,39.9138,39.9529,110935.0
2021-01-21 14:50:00,40.8,40.86,40.78,40.84,82130.0,39.9529,40.0117,39.9334,39.9921,82130.0
2021-01-21 14:55:00,40.85,40.87,40.8,40.83,55182.0,40.0019,40.0215,39.9529,39.9823,55182.0
2021-01-21 15:00:00,40.83,40.83,40.7,40.77,94337.0,39.9823,39.9823,39.855,39.9236,94337.0
2021-01-21 15:05:00,40.77,40.82,40.75,40.76,71834.0,39.9236,39.9725,39.904,39.9138,71834.0
2021-01-21 15:10:00,40.76,40.8,40.73,40.79,49169.0,39.9138,39.9529,39.8844,39.9432,49169.0
2021-01-21 15:15:00,40.78,40.82,40.76,40.79,69681.0,39.9334,39.9725,39.9138,39.9432,69681.0
2021-01-21 15:20:00,40.79,40.79,40.73,40.75,91542.0,39.9432,39.9432,39.8844,39.904,91542.0
2021-01-21 15:25:00,40.75,40.76,40.71,40.75,46344.0,39.904,39.9138,39.8648,39.904,46344.0
2021-01-21 15:30:00,40.74,40.76,40.7,40.73,119985.0,39.8942,39.9138,39.855,39.8844,119985.0
2021-01-21 15:35:00,40.73,40.73,40.66,40.66,113587.0,39.8844,39.8844,39.8159,39.8159,113587.0
2021-01-21 15:40:00,40.66,40.69,40.64,40.66,79864.0,39.8159,39.8452,39.7963,39.8159,79864.0
2021-01-21 15:45:00,40.66,40.69,40.62,40.65,118412.0,39.8159,39.8452,39.7767,39.8061,118412.0
2021-01-21 15:50:00,40.64,40.69,40.62,40.69,257665.0,39.7963,39.8452,39.7767,39.8452,257665.0
2021-01-21 15:55:00,40.68,40.71,40.63,40.69,313047.0,39.8354,39.8648,39.7865,39.8452,313047.0
2021-01-22 09:30:00,40.0,40.24,39.82,39.98,457761.0,39.1696,39.4046,38.9933,39.15,457761.0
2021-01-22 09:35:00,39.97,40.16,39.93,40.11,155945.0,39.1402,39.3262,39.101,39.2773,155945.0
2021-01-22 09:40:00,40.1,40.11,39.93,39.97,197975.0,39.2675,39.2773,39.101,39.1402,197975.0
2021-01-22 09:45:00,39.99,40.21,39.95,40.18,185576.0,39.1598,39.3752,39.1206,39.3458,185576.0
2021-01-22 09:50:00,40.19,40.21,40.06,40.07,121102.0,39.3556,39.3752,39.2283,39.2381,121102.0
2021-01-22 09:55:00,40.06,40.15,40.0,40.07,163564.0,39.2283,39.3164,39.1696,39.2381,163564.0
2021-01-22 10:00:00,40.06,40.11,40.04,40.07,85481.0,39.2283,39.2773,39.2087,39.2381,85481.0
2021-01-22 10:05:00,40.09,40.11,40.0,40.05,73262.0,39.2577,39.2773,39.1696,39.2185,73262.0
2021-01-22 10:10:00,40.04,40.05,39.92,40.01,162063.0,39.2087,39.2185,39.0912,39.1793,162063.0
2021-01-22 10:15:00,40.01,40.27,40.0,40.27,189022.0,39.1793,39.4339,39.1696,39.4339,189022.0
2021-01-22 10:20:00,40.27,40.27,40.03,40.06,181604.0,39.4339,39.4339,39.1989,39.2283,181604.0
2021-01-22 10:25:00,40.07,40.17,40.04,40.09,85032.0,39.2381,39.336,39.2087,39.2577,85032.0
2021-01-22 10:30:00,40.1,40.11,40.02,40.04,106158.0,39.2675,39.2773,39.1891,39.2087,106158.0
2021-01-22 10:35:00,40.04,40.04,39.88,39.93,171530.0,39.2087,39.2087,39.052,39.101,171530.0
2021-01-22 10:40:00,39.93,40.05,39.92,39.96,129859.0,39.101,39.2185,39.0912,39.1304,129859.0
2021-01-22 10:45:00,39.96,40.01,39.91,39.92,83968.0,39.1304,39.1793,39.0814,39.0912,83968.0
2021-01-22 10:50:00,39.91,39.98,39.9,39.94,97607.0,39.0814,39.15,39.0716,39.1108,97607.0
2021-01-22 10:55:00,39.93,40.0,39.92,39.99,78049.0,39.101,39.1696,39.0912,39.1598,78049.0
2021-01-22 11:00:00,39.98,40.06,39.97,40.04,89643.0,39.15,39.2283,39.1402,39.2087,89643.0
2021-01-22 11:05:00,40.04,40.06,40.0,40.0,54206.0,39.2087,39.2283,39.1696,39.1696,54206.0
2021-01-22 11:10:00,40.01,40.01,39.9,39.91,91787.0,39.1793,39.1793,39.0716,39.0814,91787.0
2021-01-22 11:15:00,39.91,39.96,39.89,39.93,128151.0,39.0814,39.1304,39.0618,39.101,128151.0
2021-01-22 11:20:00,39.92,39.95,39.88,39.93,98030.0,39.0912,39.1206,39.052,39.101,98030.0
2021-01-22 11:25:00,39.93,39.95,39.88,39.89,67997.0,39.101,39.1206,39.052,39.0618,67997.0
2021-01-22 11:30:00,39.89,39.96,39.88,39.92,78694.0,39.0618,39.1304,39.052,39.0912,78694.0
2021-01-22 11:35:00,39.92,40.04,39.92,40.0,72442.0,39.0912,39.2087,39.0912,39.1696,72442.0
2021-01-22 11:40:00,40.01,40.01,39.94,39.94,59994.0,39.1793,39.1793,39.1108,39.1108,59994.0
2021-01-22 11:45:00,39.93,40.0,39.93,39.99,63308.0,39.101,39.1696,39.101,39.1598,63308.0
2021-01-22 11:50:00,39.99,40.04,39.96,40.04,89913.0,39.1598,39.2087,39.1304,39.2087,89913.0
2021-01-22 11:55:00,40.04,40.1,40.02,40.07,92673.0,39.2087,39.2675,39.1891,39.2381,92673.0
2021-01-22 12:00:00,40.08,40.09,40.01,40.02,66434.0,39.2479,39.2577,39.1793,39.1891,66434.0
2021-01-22 12:05:00,40.01,40.03,39.97,39.98,78819.0,39.1793,39.1989,39.1402,39.15,78819.0
2021-01-22 12:10:00,39.98,39.99,39.95,39.97,40086.0,39.15,39.1598,39.1206,39.1402,40086.0
2021-01-22 12:15:00,39.98,40.01,39.93,39.96,77503.0,39.15,39.1793,39.101,39.1304,77503.0
2021-01-22 12:20:00,39.96,39.99,39.95,39.98,44113.0,39.1304,39.1598,39.1206,39.15,44113.0
2021-01-22 12:25:00,39.97,40.0,39.95,39.96,56223.0,39.1402,39.1696,39.1206,39.1304,56223.0
2021-01-22 12:30:00,39.97,39.99,39.95,39.96,52856.0,39.1402,39.1598,39.1206,39.1304,52856.0
2021-01-22 12:35:00,39.96,40.02,39.94,40.01,119127.0,39.1304,39.1891,39.1108,39.1793,119127.0
2021-01-22 12:40:00,40.01,40.03,39.97,39.99,105492.0,39.1793,39.1989,39.1402,39.1598,105492.0
2021-01-22 12:45:00,40.0,40.02,39.99,39.99,58771.0,39.1696,39.1891,39.1598,39.1598,58771.0
2021-01-22 12:50:00,39.98,40.07,39.98,40.06,70801.0,39.15,39.2381,39.15,39.2283,70801.0
2021-01-22 12:55:00,40.06,40.09,40.04,40.05,71552.0,39.2283,39.2577,39.2087,39.2185,71552.0
2021-01-22 13:00:00,40.06,40.08,40.03,40.03,97319.0,39.2283,39.2479,39.1989,39.1989,97319.0
2021-01-22 13:05:00,40.03,40.03,39.97,39.98,56133.0,39.1989,39.1989,39.1402,39.15,56133.0
2021-01-22 13:10:00,39.97,40.0,39.96,39.98,65083.0,39.1402,39.1696,39.1304,39.15,65083.0
2021-01-22 13:15:00,39.98,40.0,39.95,39.99,40790.0,39.15,39.1696,39.1206,39.1598,40790.0
2021-01-22 13:20:00,39.99,40.0,39.95,40.0,53485.0,39.1598,39.1696,39.1206,39.1696,53485.0
2021-01-22 13:25:00,40.0,40.04,39.99,40.03,35858.0,39.1696,39.2087,39.1598,39.1989,35858.0
2021-01-22 13:30:00,40.02,40.09,40.0,40.01,55002.0,39.1891,39.2577,39.1696,39.1793,55002.0
2021-01-22 13:35:00,40.01,40.02,39.96,40.01,65755.0,39.1793,39.1891,39.1304,39.1793,65755.0
2021-01-22 13:40:00,40.01,40.06,40.0,40.02,43029.0,39.1793,39.2283,39.1696,39.1891,43029.0
2021-01-22 13:45:00,40.02,40.04,39.92,39.94,93743.0,39.1891,39.2087,39.0912,39.1108,93743.0
2021-01-22 13:50:00,39.94,40.01,39.93,39.98,66753.0,39.1108,39.1793,39.101,39.15,66753.0
2021-01-22 13:55:00,39.98,40.01,39.9,39.91,87892.0,39.15,39.1793,39.0716,39.0814,87892.0
2021-01-22 14:00:00,39.91,39.94,39.84,39.89,155283.0,39.0814,39.1108,39.0129,39.0618,155283.0
2021-01-22 14:05:00,39.89,39.91,39.81,39.81,84426.0,39.0618,39.0814,38.9835,38.9835,84426.0
2021-01-22 14:10:00,39.83,39.88,39.82,39.84,50454.0,39.0031,39.052,38.9933,39.0129,50454.0
2021-01-22 14:15:00,39.85,39.91,39.84,39.9,185632.0,39.0227,39.0814,39.0129,39.0716,185632.0
2021-01-22 14:20:00,39.9,39.94,39.87,39.88,68270.0,39.0716,39.1108,39.0423,39.052,68270.0
2021-01-22 14:25:00,39.89,39.9,39.87,39.88,56780.0,39.0618,39.0716,39.0423,39.052,56780.0
2021-01-22 14:30:00,39.88,39.9,39.86,39.87,51021.0,39.052,39.0716,39.0325,39.0423,51021.0
2021-01-22 14:35:00,39.87,39.89,39.85,39.85,57455.0,39.0423,39.0618,39.0227,39.0227,57455.0
2021-01-22 14:40:00,39.84,39.86,39.81,39.83,91754.0,39.0129,39.0325,38.9835,39.0031,91754.0
2021-01-22 14:45:00,39.83,39.88,39.81,39.88,85629.0,39.0031,39.052,38.9835,39.052,85629.0
2021-01-22 14:50:00,39.88,39.89,39.84,39.85,43120.0,39.052,39.0618,39.0129,39.0227,43120.0
2021-01-22 14:55:00,39.84,39.9,39.83,39.9,78996.0,39.0129,39.0716,39.0031,39.0716,78996.0
2021-01-22 15:00:00,39.9,39.97,39.89,39.97,88644.0,39.0716,39.1402,39.0618,39.1402,88644.0
2021-01-22 15:05:00,39.97,39.99,39.91,39.93,104418.0,39.1402,39.1598,39.0814,39.101,104418.0
2021-01-22 15:10:00,39.92,39.97,39.9,39.94,90336.0,39.0912,39.1402,39.0716,39.1108,90336.0
2021-01-22 15:15:00,39.94,39.95,39.92,39.94,58594.0,39.1108,39.1206,39.0912,39.1108,58594.0
2021-01-22 15:20:00,39.95,39.98,39.93,39.98,70955.0,39.1206,39.15,39.101,39.15,70955.0
2021-01-22 15:25:00,39.98,40.06,39.96,40.03,143531.0,39.15,39.2283,39.1304,39.1989,143531.0
2021-01-22 15:30:00,40.04,40.05,39.99,40.03,88701.0,39.2087,39.2185,39.1598,39.1989,88701.0
2021-01-22 15:35:00,40.04,40.09,40.02,40.09,156994.0,39.2087,39.2577,39.1891,39.2577,156994.0
2021-01-22 15:40:00,40.09,40.11,40.01,40.05,158422.0,39.2577,39.2773,39.1793,39.2185,158422.0
2021-01-22 15:45:00,40.05,40.11,40.03,40.09,153155.0,39.2185,39.2773,39.1989,39.2577,153155.0
2021-01-22 15:50:00,40.09,40.1,39.99,40.03,202663.0,39.2577,39.2675,39.1598,39.1989,202663.0
2021-01-22 15:55:00,40.03,40.06,39.97,39.97,461719.0,39.1989,39.2283,39.1402,39.1402,461719.0
2021-01-25 09:30:00,39.63,39.75,39.02,39.14,682281.0,38.8072,38.9247,38.2099,38.3274,682281.0
2021-01-25 09:35:00,39.14,39.26,38.85,38.86,510405.0,38.3274,38.4449,38.0434,38.0532,510405.0
2021-01-25 09:40:00,38.85,39.07,38.8,38.99,394614.0,38.0434,38.2589,37.9945,38.1805,394614.0
2021-01-25 09:45:00,38.99,38.99,38.72,38.77,530886.0,38.1805,38.1805,37.9161,37.9651,530886.0
2021-01-25 09:50:00,38.77,38.81,38.47,38.58,464758.0,37.9651,38.0043,37.6713,37.779,464758.0
2021-01-25 09:55:00,38.57,38.78,38.57,38.67,207187.0,37.7692,37.9749,37.7692,37.8672,207187.0
2021-01-25 10:00:00,38.67,38.81,38.47,38.79,317956.0,37.8672,38.0043,37.6713,37.9847,317956.0
2021-01-25 10:05:00,38.79,38.94,38.73,38.89,319803.0,37.9847,38.1316,37.9259,38.0826,319803.0
2021-01-25 10:10:00,38.89,39.09,38.86,39.08,223571.0,38.0826,38.2784,38.0532,38.2687,223571.0
2021-01-25 10:15:00,39.09,39.25,39.08,39.23,299036.0,38.2784,38.4351,38.2687,38.4155,299036.0
2021-01-25 10:20:00,39.23,39.23,39.02,39.16,137728.0,38.4155,38.4155,38.2099,38.347,137728.0
2021-01-25 10:25:00,39.16,39.21,39.1,39.12,98889.0,38.347,38.396,38.2882,38.3078,98889.0
2021-01-25 10:30:00,39.12,39.18,39.05,39.17,90834.0,38.3078,38.3666,38.2393,38.3568,90834.0
2021-01-25 10:35:00,39.17,39.27,39.13,39.15,142200.0,38.3568,38.4547,38.3176,38.3372,142200.0
2021-01-25 10:40:00,39.15,39.18,39.06,39.1,85435.0,38.3372,38.3666,38.2491,38.2882,85435.0
2021-01-25 10:45:00,39.1,39.12,38.93,38.96,159769.0,38.2882,38.3078,38.1218,38.1511,159769.0
2021-01-25 10:50:00,38.94,38.99,38.87,38.91,158279.0,38.1316,38.1805,38.063,38.1022,158279.0
2021-01-25 10:55:00,38.9,38.95,38.75,38.78,217510.0,38.0924,38.1414,37.9455,37.9749,217510.0
2021-01-25 11:00:00,38.77,38.8,38.61,38.65,230099.0,37.9651,37.9945,37.8084,37.8476,230099.0
2021-01-25 11:05:00,38.64,38.64,38.42,38.5,455103.0,37.8378,37.8378,37.6224,37.7007,455103.0
2021-01-25 11:10:00,38.51,38.9,38.49,38.87,282589.0,37.7105,38.0924,37.6909,38.063,282589.0
2021-01-25 11:15:00,38.86,38.9,38.66,38.88,139202.0,38.0532,38.0924,37.8574,38.0728,139202.0
2021-01-25 11:20:00,38.89,38.96,38.84,38.88,131178.0,38.0826,38.1511,38.0336,38.0728,131178.0
2021-01-25 11:25:00,38.88,38.89,38.61,38.66,178128.0,38.0728,38.0826,37.8084,37.8574,178128.0
2021-01-25 11:30:00,38.66,38.82,38.58,38.77,112989.0,37.8574,38.0141,37.779,37.9651,112989.0
2021-01-25 11:35:00,38.77,38.78,38.67,38.75,97561.0,37.9651,37.9749,37.8672,37.9455,97561.0
2021-01-25 11:40:00,38.75,38.88,38.7,38.88,136541.0,37.9455,38.0728,37.8965,38.0728,136541.0
2021-01-25 11:45:00,38.89,38.92,38.77,38.82,161426.0,38.0826,38.112,37.9651,38.0141,161426.0
2021-01-25 11:50:00,38.83,38.89,38.8,38.86,102292.0,38.0238,38.0826,37.9945,38.0532,102292.0
2021-01-25 11:55:00,38.87,38.98,38.84,38.98,104435.0,38.063,38.1707,38.0336,38.1707,104435.0
2021-01-25 12:00:00,38.98,39.06,38.97,39.02,159127.0,38.1707,38.2491,38.1609,38.2099,159127.0
2021-01-25 12:05:00,39.02,39.08,38.97,39.02,126499.0,38.2099,38.2687,38.1609,38.2099,126499.0
2021-01-25 12:10:00,39.02,39.05,38.81,38.81,94547.0,38.2099,38.2393,38.0043,38.0043,94547.0
2021-01-25 12:15:00,38.82,38.89,38.72,38.73,103895.0,38.0141,38.0826,37.9161,37.9259,103895.0
2021-01-25 12:20:00,38.73,38.85,38.7,38.71,111580.0,37.9259,38.0434,37.8965,37.9063,111580.0
2021-01-25 12:25:00,38.71,38.78,38.69,38.73,133037.0,37.9063,37.9749,37.8868,37.9259,133037.0
2021-01-25 12:30:00,38.74,38.93,38.7,38.91,181952.0,37.9357,38.1218,37.8965,38.1022,181952.0
2021-01-25 12:35:00,38.92,39.02,38.89,38.97,100327.0,38.112,38.2099,38.0826,38.1609,100327.0
2021-01-25 12:40:00,38.96,39.09,38.96,39.01,102102.0,38.1511,38.2784,38.1511,38.2001,102102.0
2021-01-25 12:45:00,39.01,39.05,38.96,39.03,54858.0,38.2001,38.2393,38.1511,38.2197,54858.0
2021-01-25 12:50:00,39.03,39.03,38.91,38.98,72550.0,38.2197,38.2197,38.1022,38.1707,72550.0
2021-01-25 12:55:00,38.98,38.99,38.91,38.98,52034.0,38.1707,38.1805,38.1022,38.1707,52034.0
2021-01-25 13:00:00,38.98,39.02,38.89,38.95,78673.0,38.1707,38.2099,38.0826,38.1414,78673.0
2021-01-25 13:05:00,38.95,38.97,38.87,38.94,49208.0,38.1414,38.1609,38.063,38.1316,49208.0
2021-01-25 13:10:00,38.94,39.17,38.93,39.17,152460.0,38.1316,38.3568,38.1218,38.3568,152460.0
2021-01-25 13:15:00,39.16,39.2,39.11,39.12,80662.0,38.347,38.3862,38.298,38.3078,80662.0
2021-01-25 13:20:00,39.12,39.23,39.1,39.2,95297.0,38.3078,38.4155,38.2882,38.3862,95297.0
2021-01-25 13:25:00,39.2,39.22,39.07,39.12,77994.0,38.3862,38.4057,38.2589,38.3078,77994.0
2021-01-25 13:30:00,39.12,39.14,39.06,39.09,59763.0,38.3078,38.3274,38.2491,38.2784,59763.0
2021-01-25 13:35:00,39.09,39.3,39.08,39.21,220963.0,38.2784,38.4841,38.2687,38.396,220963.0
2021-01-25 13:40:00,39.21,39.23,39.11,39.12,93317.0,38.396,38.4155,38.298,38.3078,93317.0
2021-01-25 13:45:00,39.11,39.13,39.02,39.03,84124.0,38.298,38.3176,38.2099,38.2197,84124.0
2021-01-25 13:50:00,39.02,39.09,39.0,39.04,107376.0,38.2099,38.2784,38.1903,38.2295,107376.0
2021-01-25 13:55:00,39.03,39.08,38.99,39.01,106993.0,38.2197,38.2687,38.1805,38.2001,106993.0
2021-01-25 14:00:00,39.01,39.02,38.94,38.97,182135.0,38.2001,38.2099,38.1316,38.1609,182135.0
2021-01-25 14:05:00,38.97,39.01,38.92,38.96,159400.0,38.1609,38.2001,38.112,38.1511,159400.0
2021-01-25 14:10:00,38.97,38.98,38.89,38.94,134712.0,38.1609,38.1707,38.0826,38.1316,134712.0
2021-01-25 14:15:00,38.93,38.98,38.89,38.95,123584.0,38.1218,38.1707,38.0826,38.1414,123584.0
2021-01-25 14:20:00,38.95,38.98,38.92,38.97,59948.0,38.1414,38.1707,38.112,38.1609,59948.0
2021-01-25 14:25:00,38.96,38.97,38.91,38.94,86164.0,38.1511,38.1609,38.1022,38.1316,86164.0
2021-01-25 14:30:00,38.94,38.97,38.88,38.89,106310.0,38.1316,38.1609,38.0728,38.0826,106310.0
2021-01-25 14:35:00,38.89,38.89,38.81,38.81,132060.0,38.0826,38.0826,38.0043,38.0043,132060.0
2021-01-25 14:40:00,38.82,38.92,38.81,38.91,86375.0,38.0141,38.112,38.0043,38.1022,86375.0
2021-01-25 14:45:00,38.9,38.93,38.88,38.9,57552.0,38.0924,38.1218,38.0728,38.0924,57552.0
2021-01-25 14:50:00,38.89,38.9,38.79,38.8,139513.0,38.0826,38.0924,37.9847,37.9945,139513.0
2021-01-25 14:55:00,38.8,38.87,38.76,38.83,157461.0,37.9945,38.063,37.9553,38.0238,157461.0
2021-01-25 15:00:00,38.82,38.9,38.82,38.9,82603.0,38.0141,38.0924,38.0141,38.0924,82603.0
2021-01-25 15:05:00,38.9,38.97,38.89,38.97,100701.0,38.0924,38.1609,38.0826,38.1609,100701.0
2021-01-25 15:10:00,38.97,38.98,38.86,38.87,117563.0,38.1609,38.1707,38.0532,38.063,117563.0
2021-01-25 15:15:00,38.87,38.96,38.84,38.96,110560.0,38.063,38.1511,38.0336,38.1511,110560.0
2021-01-25 15:20:00,38.96,38.98,38.86,38.91,106884.0,38.1511,38.1707,38.0532,38.1022,106884.0
2021-01-25 15:25:00,38.91,39.0,38.9,38.94,97683.0,38.1022,38.1903,38.0924,38.1316,97683.0
2021-01-25 15:30:00,38.94,38.97,38.83,38.84,108984.0,38.1316,38.1609,38.0238,38.0336,108984.0
2021-01-25 15:35:00,38.83,38.9,38.81,38.86,121294.0,38.0238,38.0924,38.0043,38.0532,121294.0
2021-01-25 15:40:00,38.84,38.88,38.79,38.84,215169.0,38.0336,38.0728,37.9847,38.0336,215169.0
2021-01-25 15:45:00,38.84,38.9,38.82,38.88,222685.0,38.0336,38.0924,38.0141,38.0728,222685.0
2021-01-25 15:50:00,38.88,38.92,38.79,38.79,344899.0,38.0728,38.112,37.9847,37.9847,344899.0
2021-01-25 15:55:00,38.8,38.9,38.79,38.9,481819.0,37.9945,38.0924,37.9847,38.0924,481819.0
2021-01-26 09:30:00,39.26,39.51,39.16,39.51,493793.0,38.4449,38.6897,38.347,38.6897,493793.0
2021-01-26 09:35:00,39.53,39.62,39.39,39.39,311991.0,38.7093,38.7974,38.5722,38.5722,311991.0
2021-01-26 09:40:00,39.4,39.54,39.35,39.42,217292.0,38.582,38.7191,38.533,38.6016,217292.0
2021-01-26 09:45:00,39.41,39.49,39.36,39.4,170060.0,38.5918,38.6701,38.5428,38.582,170060.0
2021-01-26 09:50:00,39.4,39.41,39.2,39.23,192599.0,38.582,38.5918,38.3862,38.4155,192599.0
2021-01-26 09:55:00,39.23,39.28,39.08,39.08,138040.0,38.4155,38.4645,38.2687,38.2687,138040.0
2021-01-26 10:00:00,39.09,39.14,39.02,39.03,137944.0,38.2784,38.3274,38.2099,38.2197,137944.0
2021-01-26 10:05:00,39.03,39.21,39.0,39.21,134842.0,38.2197,38.396,38.1903,38.396,134842.0
2021-01-26 10:10:00,39.2,39.3,39.06,39.13,187455.0,38.3862,38.4841,38.2491,38.3176,187455.0
2021-01-26 10:15:00,39.11,39.15,38.98,39.03,211583.0,38.298,38.3372,38.1707,38.2197,211583.0
2021-01-26 10:20:00,39.04,39.12,38.99,39.01,76151.0,38.2295,38.3078,38.1805,38.2001,76151.0
2021-01-26 10:25:00,39.02,39.16,38.99,39.1,61058.0,38.2099,38.347,38.1805,38.2882,61058.0
2021-01-26 10:30:00,39.11,39.23,39.03,39.2,195442.0,38.298,38.4155,38.2197,38.3862,195442.0
2021-01-26 10:35:00,39.21,39.28,39.2,39.28,110060.0,38.396,38.4645,38.3862,38.4645,110060.0
2021-01-26 10:40:00,39.26,39.35,39.23,39.34,99610.0,38.4449,38.533,38.4155,38.5233,99610.0
2021-01-26 10:45:00,39.34,39.48,39.34,39.45,163528.0,38.5233,38.6603,38.5233,38.631,163528.0
2021-01-26 10:50:00,39.44,39.47,39.26,39.29,104659.0,38.6212,38.6506,38.4449,38.4743,104659.0
2021-01-26 10:55:00,39.28,39.32,39.19,39.29,96731.0,38.4645,38.5037,38.3764,38.4743,96731.0
2021-01-26 11:00:00,39.3,39.4,39.22,39.39,77784.0,38.4841,38.582,38.4057,38.5722,77784.0
2021-01-26 11:05:00,39.39,39.39,39.25,39.29,100285.0,38.5722,38.5722,38.4351,38.4743,100285.0
2021-01-26 11:10:00,39.29,39.44,39.27,39.36,64600.0,38.4743,38.6212,38.4547,38.5428,64600.0
2021-01-26 11:15:00,39.37,39.43,39.34,39.36,90877.0,38.5526,38.6114,38.5233,38.5428,90877.0
2021-01-26 11:20:00,39.35,39.42,39.34,39.4,66498.0,38.533,38.6016,38.5233,38.582,66498.0
2021-01-26 11:25:00,39.4,39.45,39.35,39.36,55533.0,38.582,38.631,38.533,38.5428,55533.0
2021-01-26 11:30:00,39.36,39.4,39.33,39.34,44377.0,38.5428,38.582,38.5135,38.5233,44377.0
2021-01-26 11:35:00,39.33,39.38,39.28,39.3,45152.0,38.5135,38.5624,38.4645,38.4841,45152.0
2021-01-26 11:40:00,39.3,39.36,39.24,39.26,90692.0,38.4841,38.5428,38.4253,38.4449,90692.0
2021-01-26 11:45:00,39.25,39.26,39.18,39.23,189034.0,38.4351,38.4449,38.3666,38.4155,189034.0
2021-01-26 11:50:00,39.24,39.28,39.21,39.22,87734.0,38.4253,38.4645,38.396,38.4057,87734.0
2021-01-26 11:55:00,39.22,39.27,39.21,39.25,56290.0,38.4057,38.4547,38.396,38.4351,56290.0
2021-01-26 12:00:00,39.25,39.34,39.24,39.31,71258.0,38.4351,38.5233,38.4253,38.4939,71258.0
2021-01-26 12:05:00,39.31,39.33,39.26,39.28,45237.0,38.4939,38.5135,38.4449,38.4645,45237.0
2021-01-26 12:10:00,39.26,39.4,39.26,39.39,63328.0,38.4449,38.582,38.4449,38.5722,63328.0
2021-01-26 12:15:00,39.38,39.41,39.33,39.38,54461.0,38.5624,38.5918,38.5135,38.5624,54461.0
2021-01-26 12:20:00,39.38,39.39,39.32,39.35,37264.0,38.5624,38.5722,38.5037,38.533,37264.0
2021-01-26 12:25:00,39.36,39.48,39.35,39.47,87903.0,38.5428,38.6603,38.533,38.6506,87903.0
2021-01-26 12:30:00,39.47,39.54,39.46,39.51,118543.0,38.6506,38.7191,38.6408,38.6897,118543.0
2021-01-26 12:35:00,39.52,39.64,39.49,39.64,106082.0,38.6995,38.817,38.6701,38.817,106082.0
2021-01-26 12:40:00,39.64,39.64,39.56,39.58,57435.0,38.817,38.817,38.7387,38.7583,57435.0
2021-01-26 12:45:00,39.57,39.57,39.48,39.5,62198.0,38.7485,38.7485,38.6603,38.6799,62198.0
2021-01-26 12:50:00,39.51,39.55,39.49,39.53,41648.0,38.6897,38.7289,38.6701,38.7093,41648.0
2021-01-26 12:55:00,39.52,39.57,39.45,39.45,85304.0,38.6995,38.7485,38.631,38.631,85304.0
2021-01-26 13:00:00,39.47,39.52,39.45,39.5,33749.0,38.6506,38.6995,38.631,38.6799,33749.0
2021-01-26 13:05:00,39.5,39.52,39.47,39.52,41033.0,38.6799,38.6995,38.6506,38.6995,41033.0
2021-01-26 13:10:00,39.51,39.55,39.5,39.54,64925.0,38.6897,38.7289,38.6799,38.7191,64925.0
2021-01-26 13:15:00,39.55,39.62,39.51,39.52,56671.0,38.7289,38.7974,38.6897,38.6995,56671.0
2021-01-26 13:20:00,39.53,39.54,39.48,39.48,47936.0,38.7093,38.7191,38.6603,38.6603,47936.0
2021-01-26 13:25:00,39.48,39.5,39.44,39.45,66741.0,38.6603,38.6799,38.6212,38.631,66741.0
2021-01-26 13:30:00,39.45,39.52,39.44,39.48,62321.0,38.631,38.6995,38.6212,38.6603,62321.0
2021-01-26 13:35:00,39.47,39.54,39.45,39.51,59199.0,38.6506,38.7191,38.631,38.6897,59199.0
2021-01-26 13:40:00,39.52,39.52,39.37,39.4,96570.0,38.6995,38.6995,38.5526,38.582,96570.0
2021-01-26 13:45:00,39.4,39.4,39.26,39.3,158661.0,38.582,38.582,38.4449,38.4841,158661.0
2021-01-26 13:50:00,39.3,39.32,39.26,39.27,55752.0,38.4841,38.5037,38.4449,38.4547,55752.0
2021-01-26 13:55:00,39.27,39.29,39.23,39.23,83729.0,38.4547,38.4743,38.4155,38.4155,83729.0
2021-01-26 14:00:00,39.22,39.3,39.21,39.27,58091.0,38.4057,38.4841,38.396,38.4547,58091.0
2021-01-26 14:05:00,39.26,39.29,39.24,39.26,33757.0,38.4449,38.4743,38.4253,38.4449,33757.0
2021-01-26 14:10:00,39.26,39.38,39.25,39.37,62901.0,38.4449,38.5624,38.4351,38.5526,62901.0
2021-01-26 14:15:00,39.37,39.38,39.32,39.36,42327.0,38.5526,38.5624,38.5037,38.5428,42327.0
2021-01-26 14:20:00,39.36,39.38,39.27,39.27,50188.0,38.5428,38.5624,38.4547,38.4547,50188.0
2021-01-26 14:25:00,39.28,39.29,39.2,39.21,76577.0,38.4645,38.4743,38.3862,38.396,76577.0
2021-01-26 14:30:00,39.21,39.25,39.17,39.25,131620.0,38.396,38.4351,38.3568,38.4351,131620.0
2021-01-26 14:35:00,39.25,39.27,39.19,39.25,69711.0,38.4351,38.4547,38.3764,38.4351,69711.0
2021-01-26 14:40:00,39.24,39.28,39.2,39.26,76255.0,38.4253,38.4645,38.3862,38.4449,76255.0
2021-01-26 14:45:00,39.26,39.34,39.25,39.29,180062.0,38.4449,38.5233,38.4351,38.4743,180062.0
2021-01-26 14:50:00,39.28,39.29,39.22,39.23,62032.0,38.4645,38.4743,38.4057,38.4155,62032.0
2021-01-26 14:55:00,39.23,39.29,39.23,39.26,47183.0,38.4155,38.4743,38.4155,38.4449,47183.0
2021-01-26 15:00:00,39.25,39.3,39.19,39.25,78101.0,38.4351,38.4841,38.3764,38.4351,78101.0
2021-01-26 15:05:00,39.26,39.29,39.19,39.22,72150.0,38.4449,38.4743,38.3764,38.4057,72150.0
2021-01-26 15:10:00,39.23,39.29,39.21,39.26,70301.0,38.4155,38.4743,38.396,38.4449,70301.0
2021-01-26 15:15:00,39.26,39.3,39.2,39.29,73651.0,38.4449,38.4841,38.3862,38.4743,73651.0
2021-01-26 15:20:00,39.3,39.3,39.21,39.24,53932.0,38.4841,38.4841,38.396,38.4253,53932.0
2021-01-26 15:25:00,39.25,39.29,39.21,39.27,61583.0,38.4351,38.4743,38.396,38.4547,61583.0
2021-01-26 15:30:00,39.27,39.28,39.22,39.27,144741.0,38.4547,38.4645,38.4057,38.4547,144741.0
2021-01-26 15:35:00,39.27,39.28,39.22,39.25,108026.0,38.4547,38.4645,38.4057,38.4351,108026.0
2021-01-26 15:40:00,39.25,39.29,39.23,39.27,99944.0,38.4351,38.4743,38.4155,38.4547,99944.0
2021-01-26 15:45:00,39.27,39.33,39.26,39.3,165009.0,38.4547,38.5135,38.4449,38.4841,165009.0
2021-01-26 15:50:00,39.3,39.33,39.25,39.32,203247.0,38.4841,38.5135,38.4351,38.5037,203247.0
2021-01-26 15:55:00,39.31,39.35,39.26,39.31,321696.0,38.4939,38.533,38.4449,38.4939,321696.0
2021-01-27 09:30:00,38.63,38.68,38.2,38.47,589852.0,37.828,37.877,37.4069,37.6713,589852.0
2021-01-27 09:35:00,38.48,38.99,38.4,38.71,493831.0,37.6811,38.1805,37.6028,37.9063,493831.0
2021-01-27 09:40:00,38.7,38.95,38.59,38.62,354669.0,37.8965,38.1414,37.7888,37.8182,354669.0
2021-01-27 09:45:00,38.59,38.75,38.36,38.38,274462.0,37.7888,37.9455,37.5636,37.5832,274462.0
2021-01-27 09:50:00,38.38,38.49,38.31,38.39,319538.0,37.5832,37.6909,37.5146,37.593,319538.0
2021-01-27 09:55:00,38.41,38.41,38.16,38.31,358227.0,37.6126,37.6126,37.3678,37.5146,358227.0
2021-01-27 10:00:00,38.31,38.49,38.26,38.43,284878.0,37.5146,37.6909,37.4657,37.6321,284878.0
2021-01-27 10:05:00,38.43,38.59,38.32,38.46,285466.0,37.6321,37.7888,37.5244,37.6615,285466.0
2021-01-27 10:10:00,38.47,38.56,38.36,38.4,273253.0,37.6713,37.7594,37.5636,37.6028,273253.0
2021-01-27 10:15:00,38.38,38.71,38.34,38.7,198581.0,37.5832,37.9063,37.544,37.8965,198581.0
2021-01-27 10:20:00,38.7,39.06,38.69,39.05,394054.0,37.8965,38.2491,37.8868,38.2393,394054.0
2021-01-27 10:25:00,39.05,39.14,38.97,39.06,218146.0,38.2393,38.3274,38.1609,38.2491,218146.0
2021-01-27 10:30:00,39.06,39.16,38.89,39.13,221574.0,38.2491,38.347,38.0826,38.3176,221574.0
2021-01-27 10:35:00,39.12,39.12,38.95,39.0,188577.0,38.3078,38.3078,38.1414,38.1903,188577.0
2021-01-27 10:40:00,39.0,39.06,38.94,39.02,157821.0,38.1903,38.2491,38.1316,38.2099,157821.0
2021-01-27 10:45:00,39.03,39.22,39.02,39.04,293848.0,38.2197,38.4057,38.2099,38.2295,293848.0
2021-01-27 10:50:00,39.03,39.04,38.89,38.91,199922.0,38.2197,38.2295,38.0826,38.1022,199922.0
2021-01-27 10:55:00,38.9,39.11,38.9,39.06,112770.0,38.0924,38.298,38.0924,38.2491,112770.0
2021-01-27 11:00:00,39.08,39.17,38.99,39.17,170865.0,38.2687,38.3568,38.1805,38.3568,170865.0
2021-01-27 11:05:00,39.16,39.23,39.09,39.15,222169.0,38.347,38.4155,38.2784,38.3372,222169.0
2021-01-27 11:10:00,39.14,39.16,38.96,39.01,118987.0,38.3274,38.347,38.1511,38.2001,118987.0
2021-01-27 11:15:00,39.0,39.07,38.89,38.93,176918.0,38.1903,38.2589,38.0826,38.1218,176918.0
2021-01-27 11:20:00,38.93,39.03,38.89,39.01,138477.0,38.1218,38.2197,38.0826,38.2001,138477.0
2021-01-27 11:25:00,39.0,39.11,38.96,39.02,147565.0,38.1903,38.298,38.1511,38.2099,147565.0
2021-01-27 11:30:00,39.02,39.11,38.98,38.99,123104.0,38.2099,38.298,38.1707,38.1805,123104.0
2021-01-27 11:35:00,38.99,39.15,38.97,39.14,158422.0,38.1805,38.3372,38.1609,38.3274,158422.0
2021-01-27 11:40:00,39.13,39.21,39.09,39.09,150413.0,38.3176,38.396,38.2784,38.2784,150413.0
2021-01-27 11:45:00,39.1,39.18,38.99,39.01,140956.0,38.2882,38.3666,38.1805,38.2001,140956.0
2021-01-27 11:50:00,39.0,39.04,38.95,38.96,146405.0,38.1903,38.2295,38.1414,38.1511,146405.0
2021-01-27 11:55:00,38.95,38.97,38.82,38.86,184637.0,38.1414,38.1609,38.0141,38.0532,184637.0
2021-01-27 12:00:00,38.86,38.89,38.76,38.77,175025.0,38.0532,38.0826,37.9553,37.9651,175025.0
2021-01-27 12:05:00,38.76,38.97,38.75,38.95,128950.0,37.9553,38.1609,37.9455,38.1414,128950.0
2021-01-27 12:10:00,38.95,39.04,38.93,39.02,100135.0,38.1414,38.2295,38.1218,38.2099,100135.0
2021-01-27 12:15:00,39.01,39.07,38.99,39.03,120618.0,38.2001,38.2589,38.1805,38.2197,120618.0
2021-01-27 12:20:00,39.03,39.05,38.93,38.98,63649.0,38.2197,38.2393,38.1218,38.1707,63649.0
2021-01-27 12:25:00,38.98,39.0,38.87,38.89,114367.0,38.1707,38.1903,38.063,38.0826,114367.0
2021-01-27 12:30:00,38.88,38.95,38.86,38.93,71327.0,38.0728,38.1414,38.0532,38.1218,71327.0
2021-01-27 12:35:00,38.92,38.96,38.84,38.92,115353.0,38.112,38.1511,38.0336,38.112,115353.0
2021-01-27 12:40:00,38.92,39.04,38.91,39.0,112328.0,38.112,38.2295,38.1022,38.1903,112328.0
2021-01-27 12:45:00,39.0,39.05,38.98,39.02,108069.0,38.1903,38.2393,38.1707,38.2099,108069.0
2021-01-27 12:50:00,39.01,39.08,38.97,39.04,81568.0,38.2001,38.2687,38.1609,38.2295,81568.0
2021-01-27 12:55:00,39.03,39.06,38.99,39.01,72824.0,38.2197,38.2491,38.1805,38.2001,72824.0
2021-01-27 13:00:00,39.01,39.09,39.01,39.05,110332.0,38.2001,38.2784,38.2001,38.2393,110332.0
2021-01-27 13:05:00,39.05,39.05,38.91,38.92,88504.0,38.2393,38.2393,38.1022,38.112,88504.0
2021-01-27 13:10:00,38.92,38.95,38.78,38.84,152242.0,38.112,38.1414,37.9749,38.0336,152242.0
2021-01-27 13:15:00,38.83,38.97,38.77,38.95,120245.0,38.0238,38.1609,37.9651,38.1414,120245.0
2021-01-27 13:20:00,38.96,39.03,38.94,39.0,149714.0,38.1511,38.2197,38.1316,38.1903,149714.0
2021-01-27 13:25:00,39.01,39.11,38.98,39.03,107383.0,38.2001,38.298,38.1707,38.2197,107383.0
2021-01-27 13:30:00,39.02,39.11,39.0,39.07,118277.0,38.2099,38.298,38.1903,38.2589,118277.0
2021-01-27 13:35:00,39.06,39.11,38.95,39.0,94961.0,38.2491,38.298,38.1414,38.1903,94961.0
2021-01-27 13:40:00,39.01,39.04,38.97,38.97,69099.0,38.2001,38.2295,38.1609,38.1609,69099.0
2021-01-27 13:45:00,38.96,39.04,38.95,38.99,85897.0,38.1511,38.2295,38.1414,38.1805,85897.0
2021-01-27 13:50:00,38.99,39.03,38.91,38.94,65296.0,38.1805,38.2197,38.1022,38.1316,65296.0
2021-01-27 13:55:00,38.94,38.99,38.9,38.97,104464.0,38.1316,38.1805,38.0924,38.1609,104464.0
2021-01-27 14:00:00,38.97,39.02,38.92,38.94,74418.0,38.1609,38.2099,38.112,38.1316,74418.0
2021-01-27 14:05:00,38.94,38.97,38.89,38.97,184999.0,38.1316,38.1609,38.0826,38.1609,184999.0
2021-01-27 14:10:00,38.97,39.03,38.88,38.9,95697.0,38.1609,38.2197,38.0728,38.0924,95697.0
2021-01-27 14:15:00,38.89,38.89,38.74,38.75,164565.0,38.0826,38.0826,37.9357,37.9455,164565.0
2021-01-27 14:20:00,38.75,38.8,38.74,38.75,117590.0,37.9455,37.9945,37.9357,37.9455,117590.0
2021-01-27 14:25:00,38.75,38.81,38.7,38.71,90145.0,37.9455,38.0043,37.8965,37.9063,90145.0
2021-01-27 14:30:00,38.7,38.74,38.59,38.63,225135.0,37.8965,37.9357,37.7888,37.828,225135.0
2021-01-27 14:35:00,38.63,38.69,38.54,38.62,193645.0,37.828,37.8868,37.7399,37.8182,193645.0
2021-01-27 14:40:00,38.62,38.71,38.56,38.66,109369.0,37.8182,37.9063,37.7594,37.8574,109369.0
2021-01-27 14:45:00,38.65,38.68,38.43,38.45,198342.0,37.8476,37.877,37.6321,37.6517,198342.0
2021-01-27 14:50:00,38.44,38.52,38.4,38.44,177984.0,37.6419,37.7203,37.6028,37.6419,177984.0
2021-01-27 14:55:00,38.45,38.52,38.35,38.39,180820.0,37.6517,37.7203,37.5538,37.593,180820.0
2021-01-27 15:00:00,38.4,38.45,38.32,38.34,223731.0,37.6028,37.6517,37.5244,37.544,223731.0
2021-01-27 15:05:00,38.33,38.47,38.31,38.43,174606.0,37.5342,37.6713,37.5146,37.6321,174606.0
2021-01-27 15:10:00,38.44,38.67,38.44,38.63,210824.0,37.6419,37.8672,37.6419,37.828,210824.0
2021-01-27 15:15:00,38.61,38.71,38.57,38.64,165842.0,37.8084,37.9063,37.7692,37.8378,165842.0
2021-01-27 15:20:00,38.64,38.66,38.43,38.44,109341.0,37.8378,37.8574,37.6321,37.6419,109341.0
2021-01-27 15:25:00,38.44,38.54,38.37,38.44,129417.0,37.6419,37.7399,37.5734,37.6419,129417.0
2021-01-27 15:30:00,38.43,38.55,38.38,38.41,193447.0,37.6321,37.7497,37.5832,37.6126,193447.0
2021-01-27 15:35:00,38.4,38.43,38.29,38.3,216841.0,37.6028,37.6321,37.4951,37.5048,216841.0
2021-01-27 15:40:00,38.3,38.42,38.26,38.38,232375.0,37.5048,37.6224,37.4657,37.5832,232375.0
2021-01-27 15:45:00,38.37,38.51,38.32,38.47,254599.0,37.5734,37.7105,37.5244,37.6713,254599.0
2021-01-27 15:50:00,38.47,38.52,38.42,38.51,343838.0,37.6713,37.7203,37.6224,37.7105,343838.0
2021-01-27 15:55:00,38.5,38.58,38.45,38.54,536900.0,37.7007,37.779,37.6517,37.7399,536900.0
2021-01-28 09:30:00,39.65,39.99,39.36,39.59,1100911.0,38.8268,39.1598,38.5428,38.7681,1100911.0
2021-01-28 09:35:00,39.59,39.81,39.47,39.61,390132.0,38.7681,38.9835,38.6506,38.7877,390132.0
2021-01-28 09:40:00,39.61,40.06,39.6,39.82,454128.0,38.7877,39.2283,38.7779,38.9933,454128.0
2021-01-28 09:45:00,39.83,39.87,39.67,39.72,262433.0,39.0031,39.0423,38.8464,38.8954,262433.0
2021-01-28 09:50:00,39.72,39.94,39.67,39.77,293727.0,38.8954,39.1108,38.8464,38.9443,293727.0
2021-01-28 09:55:00,39.76,39.91,39.18,39.2,538186.0,38.9345,39.0814,38.3666,38.3862,538186.0
2021-01-28 10:00:00,39.19,39.38,38.99,39.29,439616.0,38.3764,38.5624,38.1805,38.4743,439616.0
2021-01-28 10:05:00,39.28,39.3,39.0,39.11,281029.0,38.4645,38.4841,38.1903,38.298,281029.0
2021-01-28 10:10:00,39.12,39.4,39.07,39.28,200085.0,38.3078,38.582,38.2589,38.4645,200085.0
2021-01-28 10:15:00,39.27,39.32,39.06,39.13,208466.0,38.4547,38.5037,38.2491,38.3176,208466.0
2021-01-28 10:20:00,39.13,39.35,39.0,39.21,261693.0,38.3176,38.533,38.1903,38.396,261693.0
2021-01-28 10:25:00,39.2,39.36,39.12,39.28,256575.0,38.3862,38.5428,38.3078,38.4645,256575.0
2021-01-28 10:30:00,39.31,39.5,39.31,39.43,301910.0,38.4939,38.6799,38.4939,38.6114,301910.0
2021-01-28 10:35:00,39.43,40.13,39.41,39.99,1445619.0,38.6114,39.2969,38.5918,39.1598,1445619.0
2021-01-28 10:40:00,40.0,40.37,39.86,39.99,954159.0,39.1696,39.5319,39.0325,39.1598,954159.0
2021-01-28 10:45:00,39.98,40.11,39.84,39.88,453160.0,39.15,39.2773,39.0129,39.052,453160.0
2021-01-28 10:50:00,39.88,39.92,39.51,39.55,250975.0,39.052,39.0912,38.6897,38.7289,250975.0
2021-01-28 10:55:00,39.57,39.86,39.43,39.76,232753.0,38.7485,39.0325,38.6114,38.9345,232753.0
2021-01-28 11:00:00,39.73,39.83,39.56,39.78,140741.0,38.9052,39.0031,38.7387,38.9541,140741.0
2021-01-28 11:05:00,39.79,40.0,39.75,39.92,226043.0,38.9639,39.1696,38.9247,39.0912,226043.0
2021-01-28 11:10:00,39.93,40.03,39.88,39.96,138375.0,39.101,39.1989,39.052,39.1304,138375.0
2021-01-28 11:15:00,39.95,39.95,39.53,39.64,168279.0,39.1206,39.1206,38.7093,38.817,168279.0
2021-01-28 11:20:00,39.64,39.7,39.49,39.66,175058.0,38.817,38.8758,38.6701,38.8366,175058.0
2021-01-28 11:25:00,39.67,39.76,39.53,39.6,159851.0,38.8464,38.9345,38.7093,38.7779,159851.0
2021-01-28 11:30:00,39.61,39.78,39.5,39.57,173861.0,38.7877,38.9541,38.6799,38.7485,173861.0
2021-01-28 11:35:00,39.58,39.79,39.48,39.54,163470.0,38.7583,38.9639,38.6603,38.7191,163470.0
2021-01-28 11:40:00,39.54,39.59,39.36,39.58,200304.0,38.7191,38.7681,38.5428,38.7583,200304.0
2021-01-28 11:45:00,39.59,39.6,39.44,39.55,157497.0,38.7681,38.7779,38.6212,38.7289,157497.0
2021-01-28 11:50:00,39.55,39.6,39.32,39.48,263389.0,38.7289,38.7779,38.5037,38.6603,263389.0
2021-01-28 11:55:00,39.48,39.68,39.48,39.67,135818.0,38.6603,38.8562,38.6603,38.8464,135818.0
2021-01-28 12:00:00,39.69,39.9,39.66,39.88,174929.0,38.866,39.0716,38.8366,39.052,174929.0
2021-01-28 12:05:00,39.89,39.94,39.83,39.89,117080.0,39.0618,39.1108,39.0031,39.0618,117080.0
2021-01-28 12:10:00,39.9,39.93,39.74,39.82,94927.0,39.0716,39.101,38.915,38.9933,94927.0
2021-01-28 12:15:00,39.83,39.95,39.79,39.94,129973.0,39.0031,39.1206,38.9639,39.1108,129973.0
2021-01-28 12:20:00,39.94,40.0,39.88,39.91,121759.0,39.1108,39.1696,39.052,39.0814,121759.0
2021-01-28 12:25:00,39.9,39.99,39.88,39.98,78166.0,39.0716,39.1598,39.052,39.15,78166.0
2021-01-28 12:30:00,39.99,40.02,39.83,39.94,129262.0,39.1598,39.1891,39.0031,39.1108,129262.0
2021-01-28 12:35:00,39.94,39.95,39.8,39.86,64198.0,39.1108,39.1206,38.9737,39.0325,64198.0
2021-01-28 12:40:00,39.86,39.97,39.84,39.96,67047.0,39.0325,39.1402,39.0129,39.1304,67047.0
2021-01-28 12:45:00,39.95,39.99,39.9,39.96,96512.0,39.1206,39.1598,39.0716,39.1304,96512.0
2021-01-28 12:50:00,39.97,40.0,39.83,39.88,125104.0,39.1402,39.1696,39.0031,39.052,125104.0
2021-01-28 12:55:00,39.88,40.15,39.88,40.06,131671.0,39.052,39.3164,39.052,39.2283,131671.0
2021-01-28 13:00:00,40.05,40.09,39.92,39.96,52829.0,39.2185,39.2577,39.0912,39.1304,52829.0
2021-01-28 13:05:00,39.95,39.98,39.8,39.87,155952.0,39.1206,39.15,38.9737,39.0423,155952.0
2021-01-28 13:10:00,39.86,39.87,39.78,39.8,70252.0,39.0325,39.0423,38.9541,38.9737,70252.0
2021-01-28 13:15:00,39.78,39.89,39.71,39.84,94337.0,38.9541,39.0618,38.8856,39.0129,94337.0
2021-01-28 13:20:00,39.83,39.94,39.82,39.92,72108.0,39.0031,39.1108,38.9933,39.0912,72108.0
2021-01-28 13:25:00,39.92,39.95,39.85,39.87,47616.0,39.0912,39.1206,39.0227,39.0423,47616.0
2021-01-28 13:30:00,39.88,40.0,39.83,40.0,64383.0,39.052,39.1696,39.0031,39.1696,64383.0
2021-01-28 13:35:00,39.99,40.12,39.96,40.08,86966.0,39.1598,39.2871,39.1304,39.2479,86966.0
2021-01-28 13:40:00,40.08,40.09,40.02,40.06,55653.0,39.2479,39.2577,39.1891,39.2283,55653.0
2021-01-28 13:45:00,40.06,40.09,39.91,39.94,69033.0,39.2283,39.2577,39.0814,39.1108,69033.0
2021-01-28 13:50:00,39.93,40.03,39.92,40.01,84931.0,39.101,39.1989,39.0912,39.1793,84931.0
2021-01-28 13:55:00,40.01,40.02,39.95,39.97,40265.0,39.1793,39.1891,39.1206,39.1402,40265.0
2021-01-28 14:00:00,39.96,40.0,39.93,39.93,58863.0,39.1304,39.1696,39.101,39.101,58863.0
2021-01-28 14:05:00,39.93,39.97,39.91,39.96,48305.0,39.101,39.1402,39.0814,39.1304,48305.0
2021-01-28 14:10:00,39.96,39.98,39.81,39.85,63521.0,39.1304,39.15,38.9835,39.0227,63521.0
2021-01-28 14:15:00,39.84,39.89,39.78,39.88,71528.0,39.0129,39.0618,38.9541,39.052,71528.0
2021-01-28 14:20:00,39.89,40.05,39.89,40.0,95182.0,39.0618,39.2185,39.0618,39.1696,95182.0
2021-01-28 14:25:00,40.0,40.02,39.93,39.94,53302.0,39.1696,39.1891,39.101,39.1108,53302.0
2021-01-28 14:30:00,39.94,39.98,39.88,39.91,60048.0,39.1108,39.15,39.052,39.0814,60048.0
2021-01-28 14:35:00,39.9,40.0,39.86,40.0,45374.0,39.0716,39.1696,39.0325,39.1696,45374.0
2021-01-28 14:40:00,40.0,40.06,39.94,40.06,82853.0,39.1696,39.2283,39.1108,39.2283,82853.0
2021-01-28 14:45:00,40.06,40.18,40.06,40.13,140389.0,39.2283,39.3458,39.2283,39.2969,140389.0
2021-01-28 14:50:00,40.12,40.17,39.98,40.04,65702.0,39.2871,39.336,39.15,39.2087,65702.0
2021-01-28 14:55:00,40.04,40.18,39.99,40.17,96302.0,39.2087,39.3458,39.1598,39.336,96302.0
2021-01-28 15:00:00,40.16,40.16,40.06,40.09,65938.0,39.3262,39.3262,39.2283,39.2577,65938.0
2021-01-28 15:05:00,40.08,40.11,40.02,40.03,57454.0,39.2479,39.2773,39.1891,39.1989,57454.0
2021-01-28 15:10:00,40.05,40.05,39.96,40.02,92146.0,39.2185,39.2185,39.1304,39.1891,92146.0
2021-01-28 15:15:00,40.02,40.04,39.96,39.99,91779.0,39.1891,39.2087,39.1304,39.1598,91779.0
2021-01-28 15:20:00,40.0,40.02,39.93,39.97,108241.0,39.1696,39.1891,39.101,39.1402,108241.0
2021-01-28 15:25:00,39.96,39.98,39.87,39.88,84985.0,39.1304,39.15,39.0423,39.052,84985.0
2021-01-28 15:30:00,39.88,40.1,39.87,40.08,255167.0,39.052,39.2675,39.0423,39.2479,255167.0
2021-01-28 15:35:00,40.09,40.14,40.01,40.05,165314.0,39.2577,39.3066,39.1793,39.2185,165314.0
2021-01-28 15:40:00,40.04,40.08,39.99,40.02,115169.0,39.2087,39.2479,39.1598,39.1891,115169.0
2021-01-28 15:45:00,40.03,40.23,40.03,40.21,261483.0,39.1989,39.3948,39.1989,39.3752,261483.0
2021-01-28 15:50:00,40.22,40.28,40.08,40.27,356573.0,39.385,39.4437,39.2479,39.4339,356573.0
2021-01-28 15:55:00,40.27,40.28,40.07,40.07,740923.0,39.4339,39.4437,39.2381,39.2381,740923.0
2021-01-29 09:30:00,39.22,39.83,39.18,39.77,700103.0,38.4057,39.0031,38.3666,38.9443,700103.0
2021-01-29 09:35:00,39.74,39.74,39.22,39.22,308123.0,38.915,38.915,38.4057,38.4057,308123.0
2021-01-29 09:40:00,39.22,39.3,39.09,39.18,327768.0,38.4057,38.4841,38.2784,38.3666,327768.0
2021-01-29 09:45:00,39.16,39.49,39.13,39.14,226119.0,38.347,38.6701,38.3176,38.3274,226119.0
2021-01-29 09:50:00,39.12,39.38,39.08,39.24,172673.0,38.3078,38.5624,38.2687,38.4253,172673.0
2021-01-29 09:55:00,39.24,39.32,39.15,39.19,128114.0,38.4253,38.5037,38.3372,38.3764,128114.0
2021-01-29 10:00:00,39.21,39.26,39.05,39.2,236082.0,38.396,38.4449,38.2393,38.3862,236082.0
2021-01-29 10:05:00,39.21,39.32,39.06,39.3,173944.0,38.396,38.5037,38.2491,38.4841,173944.0
2021-01-29 10:10:00,39.31,39.38,39.15,39.37,276728.0,38.4939,38.5624,38.3372,38.5526,276728.0
2021-01-29 10:15:00,39.37,39.49,39.34,39.37,312978.0,38.5526,38.6701,38.5233,38.5526,312978.0
2021-01-29 10:20:00,39.38,39.55,39.22,39.5,164354.0,38.5624,38.7289,38.4057,38.6799,164354.0
2021-01-29 10:25:00,39.51,39.51,39.28,39.29,165734.0,38.6897,38.6897,38.4645,38.4743,165734.0
2021-01-29 10:30:00,39.28,39.44,39.23,39.33,107043.0,38.4645,38.6212,38.4155,38.5135,107043.0
2021-01-29 10:35:00,39.33,39.39,39.07,39.09,153406.0,38.5135,38.5722,38.2589,38.2784,153406.0
2021-01-29 10:40:00,39.08,39.09,38.94,39.0,317593.0,38.2687,38.2784,38.1316,38.1903,317593.0
2021-01-29 10:45:00,39.0,39.14,38.98,39.05,96011.0,38.1903,38.3274,38.1707,38.2393,96011.0
2021-01-29 10:50:00,39.05,39.17,39.04,39.08,93194.0,38.2393,38.3568,38.2295,38.2687,93194.0
2021-01-29 10:55:00,39.08,39.13,39.01,39.05,73425.0,38.2687,38.3176,38.2001,38.2393,73425.0
2021-01-29 11:00:00,39.05,39.11,38.96,38.98,92138.0,38.2393,38.298,38.1511,38.1707,92138.0
2021-01-29 11:05:00,38.98,39.05,38.96,39.04,80176.0,38.1707,38.2393,38.1511,38.2295,80176.0
2021-01-29 11:10:00,39.01,39.01,38.89,38.9,115749.0,38.2001,38.2001,38.0826,38.0924,115749.0
2021-01-29 11:15:00,38.9,38.95,38.83,38.86,125762.0,38.0924,38.1414,38.0238,38.0532,125762.0
2021-01-29 11:20:00,38.85,38.95,38.82,38.9,100367.0,38.0434,38.1414,38.0141,38.0924,100367.0
2021-01-29 11:25:00,38.91,38.94,38.78,38.81,130595.0,38.1022,38.1316,37.9749,38.0043,130595.0
2021-01-29 11:30:00,38.8,38.8,38.65,38.65,140058.0,37.9945,37.9945,37.8476,37.8476,140058.0
2021-01-29 11:35:00,38.63,38.68,38.54,38.67,134937.0,37.828,37.877,37.7399,37.8672,134937.0
2021-01-29 11:40:00,38.67,38.78,38.65,38.75,113030.0,37.8672,37.9749,37.8476,37.9455,113030.0
2021-01-29 11:45:00,38.75,38.75,38.6,38.69,183951.0,37.9455,37.9455,37.7986,37.8868,183951.0
2021-01-29 11:50:00,38.68,38.77,38.66,38.77,79680.0,37.877,37.9651,37.8574,37.9651,79680.0
2021-01-29 11:55:00,38.75,38.88,38.74,38.87,128374.0,37.9455,38.0728,37.9357,38.063,128374.0
2021-01-29 12:00:00,38.87,38.91,38.83,38.86,117954.0,38.063,38.1022,38.0238,38.0532,117954.0
2021-01-29 12:05:00,38.86,38.9,38.76,38.78,119509.0,38.0532,38.0924,37.9553,37.9749,119509.0
2021-01-29 12:10:00,38.78,38.78,38.65,38.66,83292.0,37.9749,37.9749,37.8476,37.8574,83292.0
2021-01-29 12:15:00,38.65,38.65,38.44,38.45,280560.0,37.8476,37.8476,37.6419,37.6517,280560.0
2021-01-29 12:20:00,38.44,38.5,38.38,38.42,144653.0,37.6419,37.7007,37.5832,37.6224,144653.0
2021-01-29 12:25:00,38.41,38.49,38.36,38.47,111330.0,37.6126,37.6909,37.5636,37.6713,111330.0
2021-01-29 12:30:00,38.47,38.52,38.31,38.32,149352.0,37.6713,37.7203,37.5146,37.5244,149352.0
2021-01-29 12:35:00,38.32,38.38,38.2,38.26,219048.0,37.5244,37.5832,37.4069,37.4657,219048.0
2021-01-29 12:40:00,38.26,38.3,38.04,38.04,255151.0,37.4657,37.5048,37.2502,37.2502,255151.0
2021-01-29 12:45:00,38.06,38.09,37.75,37.78,657148.0,37.2698,37.2992,36.9663,36.9956,657148.0
2021-01-29 12:50:00,37.8,38.18,37.76,38.17,197116.0,37.0152,37.3873,36.9761,37.3775,197116.0
2021-01-29 12:55:00,38.17,38.17,37.96,37.98,173913.0,37.3775,37.3775,37.1719,37.1915,173913.0
2021-01-29 13:00:00,37.97,38.15,37.94,38.08,119418.0,37.1817,37.358,37.1523,37.2894,119418.0
2021-01-29 13:05:00,38.07,38.08,37.94,38.04,127570.0,37.2796,37.2894,37.1523,37.2502,127570.0
2021-01-29 13:10:00,38.04,38.08,37.89,37.99,115436.0,37.2502,37.2894,37.1034,37.2013,115436.0
2021-01-29 13:15:00,37.98,37.98,37.76,37.82,163891.0,37.1915,37.1915,36.9761,37.0348,163891.0
2021-01-29 13:20:00,37.81,37.98,37.8,37.98,119320.0,37.025,37.1915,37.0152,37.1915,119320.0
2021-01-29 13:25:00,37.98,38.19,37.96,38.18,140975.0,37.1915,37.3971,37.1719,37.3873,140975.0
2021-01-29 13:30:00,38.19,38.19,37.95,38.06,142863.0,37.3971,37.3971,37.1621,37.2698,142863.0
2021-01-29 13:35:00,38.06,38.14,38.0,38.06,104933.0,37.2698,37.3482,37.2111,37.2698,104933.0
2021-01-29 13:40:00,38.06,38.15,38.02,38.12,112387.0,37.2698,37.358,37.2307,37.3286,112387.0
2021-01-29 13:45:00,38.11,38.15,37.93,37.96,134048.0,37.3188,37.358,37.1425,37.1719,134048.0
2021-01-29 13:50:00,37.96,38.03,37.92,37.98,104436.0,37.1719,37.2405,37.1327,37.1915,104436.0
2021-01-29 13:55:00,37.97,37.99,37.87,37.89,149719.0,37.1817,37.2013,37.0838,37.1034,149719.0
2021-01-29 14:00:00,37.89,38.15,37.87,38.12,141889.0,37.1034,37.358,37.0838,37.3286,141889.0
2021-01-29 14:05:00,38.12,38.18,38.06,38.14,113702.0,37.3286,37.3873,37.2698,37.3482,113702.0
2021-01-29 14:10:00,38.13,38.17,38.04,38.07,85671.0,37.3384,37.3775,37.2502,37.2796,85671.0
2021-01-29 14:15:00,38.07,38.11,38.03,38.08,92576.0,37.2796,37.3188,37.2405,37.2894,92576.0
2021-01-29 14:20:00,38.09,38.1,37.95,37.99,117714.0,37.2992,37.309,37.1621,37.2013,117714.0
2021-01-29 14:25:00,37.99,38.0,37.83,37.87,107496.0,37.2013,37.2111,37.0446,37.0838,107496.0
2021-01-29 14:30:00,37.88,37.88,37.74,37.82,243892.0,37.0936,37.0936,36.9565,37.0348,243892.0
2021-01-29 14:35:00,37.81,37.99,37.79,37.92,141013.0,37.025,37.2013,37.0054,37.1327,141013.0
2021-01-29 14:40:00,37.9,38.0,37.77,37.87,113578.0,37.1132,37.2111,36.9859,37.0838,113578.0
2021-01-29 14:45:00,37.87,37.93,37.82,37.84,97448.0,37.0838,37.1425,37.0348,37.0544,97448.0
2021-01-29 14:50:00,37.84,37.93,37.77,37.77,106459.0,37.0544,37.1425,36.9859,36.9859,106459.0
2021-01-29 14:55:00,37.77,37.96,37.75,37.87,130337.0,36.9859,37.1719,36.9663,37.0838,130337.0
2021-01-29 15:00:00,37.88,38.1,37.85,38.05,143540.0,37.0936,37.309,37.0642,37.26,143540.0
2021-01-29 15:05:00,38.04,38.09,37.97,38.05,125169.0,37.2502,37.2992,37.1817,37.26,125169.0
2021-01-29 15:10:00,38.05,38.2,38.05,38.13,138030.0,37.26,37.4069,37.26,37.3384,138030.0
2021-01-29 15:15:00,38.12,38.18,38.07,38.16,116584.0,37.3286,37.3873,37.2796,37.3678,116584.0
2021-01-29 15:20:00,38.16,38.24,38.14,38.2,142452.0,37.3678,37.4461,37.3482,37.4069,142452.0
2021-01-29 15:25:00,38.21,38.25,38.1,38.12,136057.0,37.4167,37.4559,37.309,37.3286,136057.0
2021-01-29 15:30:00,38.11,38.22,38.08,38.15,185722.0,37.3188,37.4265,37.2894,37.358,185722.0
2021-01-29 15:35:00,38.15,38.18,38.05,38.06,179485.0,37.358,37.3873,37.26,37.2698,179485.0
2021-01-29 15:40:00,38.07,38.13,38.01,38.08,214260.0,37.2796,37.3384,37.2209,37.2894,214260.0
2021-01-29 15:45:00,38.07,38.08,37.87,38.0,438376.0,37.2796,37.2894,37.0838,37.2111,438376.0
2021-01-29 15:50:00,37.99,38.22,37.99,38.17,360762.0,37.2013,37.4265,37.2013,37.3775,360762.0
2021-01-29 15:55:00,38.17,38.29,37.93,37.94,643006.0,37.3775,37.4951,37.1425,37.1523,643006.0
2021-02-01 09:30:00,38.35,38.45,37.9,38.09,476254.0,37.5538,37.6517,37.1132,37.2992,476254.0
2021-02-01 09:35:00,38.09,38.16,37.96,38.13,194580.0,37.2992,37.3678,37.1719,37.3384,194580.0
2021-02-01 09:40:00,38.14,38.41,38.1,38.29,317785.0,37.3482,37.6126,37.309,37.4951,317785.0
2021-02-01 09:45:00,38.29,38.33,37.85,37.91,264723.0,37.4951,37.5342,37.0642,37.1229,264723.0
2021-02-01 09:50:00,37.89,38.15,37.85,37.93,195042.0,37.1034,37.358,37.0642,37.1425,195042.0
2021-02-01 09:55:00,37.93,38.05,37.83,37.9,155216.0,37.1425,37.26,37.0446,37.1132,155216.0
2021-02-01 10:00:00,37.87,37.87,37.58,37.73,253549.0,37.0838,37.0838,36.7998,36.9467,253549.0
2021-02-01 10:05:00,37.74,37.8,37.57,37.57,169500.0,36.9565,37.0152,36.79,36.79,169500.0
2021-02-01 10:10:00,37.57,37.71,37.47,37.62,232444.0,36.79,36.9271,36.6921,36.839,232444.0
2021-02-01 10:15:00,37.62,37.71,37.56,37.68,100068.0,36.839,36.9271,36.7802,36.8977,100068.0
2021-02-01 10:20:00,37.69,37.77,37.63,37.72,102158.0,36.9075,36.9859,36.8488,36.9369,102158.0
2021-02-01 10:25:00,37.71,37.8,37.62,37.67,62266.0,36.9271,37.0152,36.839,36.8879,62266.0
2021-02-01 10:30:00,37.66,37.81,37.63,37.74,99835.0,36.8781,37.025,36.8488,36.9565,99835.0
2021-02-01 10:35:00,37.74,37.81,37.59,37.59,119694.0,36.9565,37.025,36.8096,36.8096,119694.0
2021-02-01 10:40:00,37.6,37.7,37.58,37.65,86272.0,36.8194,36.9173,36.7998,36.8683,86272.0
2021-02-01 10:45:00,37.64,37.74,37.58,37.63,73822.0,36.8586,36.9565,36.7998,36.8488,73822.0
2021-02-01 10:50:00,37.64,37.66,37.44,37.47,236724.0,36.8586,36.8781,36.6627,36.6921,236724.0
2021-02-01 10:55:00,37.47,37.61,37.41,37.56,138657.0,36.6921,36.8292,36.6333,36.7802,138657.0
2021-02-01 11:00:00,37.55,37.62,37.44,37.53,104140.0,36.7704,36.839,36.6627,36.7508,104140.0
2021-02-01 11:05:00,37.52,37.58,37.48,37.57,63581.0,36.741,36.7998,36.7019,36.79,63581.0
2021-02-01 11:10:00,37.57,37.67,37.53,37.61,77622.0,36.79,36.8879,36.7508,36.8292,77622.0
2021-02-01 11:15:00,37.62,37.71,37.59,37.69,62328.0,36.839,36.9271,36.8096,36.9075,62328.0
2021-02-01 11:20:00,37.7,37.76,37.67,37.75,66824.0,36.9173,36.9761,36.8879,36.9663,66824.0
2021-02-01 11:25:00,37.76,37.92,37.76,37.87,109642.0,36.9761,37.1327,36.9761,37.0838,109642.0
2021-02-01 11:30:00,37.87,37.89,37.76,37.82,72500.0,37.0838,37.1034,36.9761,37.0348,72500.0
2021-02-01 11:35:00,37.82,37.88,37.78,37.88,82544.0,37.0348,37.0936,36.9956,37.0936,82544.0
2021-02-01 11:40:00,37.88,37.99,37.88,37.96,111602.0,37.0936,37.2013,37.0936,37.1719,111602.0
2021-02-01 11:45:00,37.97,38.0,37.92,37.94,78191.0,37.1817,37.2111,37.1327,37.1523,78191.0
2021-02-01 11:50:00,37.93,37.94,37.87,37.94,63614.0,37.1425,37.1523,37.0838,37.1523,63614.0
2021-02-01 11:55:00,37.94,37.94,37.74,37.75,159241.0,37.1523,37.1523,36.9565,36.9663,159241.0
2021-02-01 12:00:00,37.75,37.86,37.75,37.78,87520.0,36.9663,37.074,36.9663,36.9956,87520.0
2021-02-01 12:05:00,37.77,37.89,37.77,37.82,58164.0,36.9859,37.1034,36.9859,37.0348,58164.0
2021-02-01 12:10:00,37.83,37.87,37.79,37.87,74660.0,37.0446,37.0838,37.0054,37.0838,74660.0
2021-02-01 12:15:00,37.88,37.89,37.76,37.77,71198.0,37.0936,37.1034,36.9761,36.9859,71198.0
2021-02-01 12:20:00,37.78,37.84,37.76,37.81,52549.0,36.9956,37.0544,36.9761,37.025,52549.0
2021-02-01 12:25:00,37.82,37.87,37.79,37.86,57288.0,37.0348,37.0838,37.0054,37.074,57288.0
2021-02-01 12:30:00,37.87,37.95,37.85,37.92,87190.0,37.0838,37.1621,37.0642,37.1327,87190.0
2021-02-01 12:35:00,37.91,37.93,37.8,37.82,73189.0,37.1229,37.1425,37.0152,37.0348,73189.0
2021-02-01 12:40:00,37.82,37.95,37.82,37.92,66818.0,37.0348,37.1621,37.0348,37.1327,66818.0
2021-02-01 12:45:00,37.92,37.95,37.9,37.94,39684.0,37.1327,37.1621,37.1132,37.1523,39684.0
2021-02-01 12:50:00,37.95,37.97,37.88,37.91,78257.0,37.1621,37.1817,37.0936,37.1229,78257.0
2021-02-01 12:55:00,37.91,37.95,37.88,37.94,45521.0,37.1229,37.1621,37.0936,37.1523,45521.0
2021-02-01 13:00:00,37.94,37.95,37.85,37.87,45627.0,37.1523,37.1621,37.0642,37.0838,45627.0
2021-02-01 13:05:00,37.88,37.9,37.85,37.87,45441.0,37.0936,37.1132,37.0642,37.0838,45441.0
2021-02-01 13:10:00,37.88,37.95,37.86,37.9,57162.0,37.0936,37.1621,37.074,37.1132,57162.0
2021-02-01 13:15:00,37.89,37.92,37.83,37.84,63937.0,37.1034,37.1327,37.0446,37.0544,63937.0
2021-02-01 13:20:00,37.84,37.93,37.83,37.91,63345.0,37.0544,37.1425,37.0446,37.1229,63345.0
2021-02-01 13:25:00,37.92,37.94,37.88,37.89,42157.0,37.1327,37.1523,37.0936,37.1034,42157.0
2021-02-01 13:30:00,37.89,38.03,37.89,37.99,82690.0,37.1034,37.2405,37.1034,37.2013,82690.0
2021-02-01 13:35:00,37.99,38.0,37.89,37.92,59894.0,37.2013,37.2111,37.1034,37.1327,59894.0
2021-02-01 13:40:00,37.93,37.99,37.92,37.97,40483.0,37.1425,37.2013,37.1327,37.1817,40483.0
2021-02-01 13:45:00,37.97,37.98,37.94,37.96,34659.0,37.1817,37.1915,37.1523,37.1719,34659.0
2021-02-01 13:50:00,37.96,37.97,37.93,37.95,63582.0,37.1719,37.1817,37.1425,37.1621,63582.0
2021-02-01 13:55:00,37.95,38.06,37.95,38.06,81374.0,37.1621,37.2698,37.1621,37.2698,81374.0
2021-02-01 14:00:00,38.05,38.13,38.02,38.09,112213.0,37.26,37.3384,37.2307,37.2992,112213.0
2021-02-01 14:05:00,38.1,38.11,38.04,38.06,49290.0,37.309,37.3188,37.2502,37.2698,49290.0
2021-02-01 14:10:00,38.07,38.08,38.0,38.01,47547.0,37.2796,37.2894,37.2111,37.2209,47547.0
2021-02-01 14:15:00,38.01,38.06,37.98,38.01,55946.0,37.2209,37.2698,37.1915,37.2209,55946.0
2021-02-01 14:20:00,38.0,38.03,37.98,38.02,38333.0,37.2111,37.2405,37.1915,37.2307,38333.0
2021-02-01 14:25:00,38.03,38.09,38.02,38.07,62363.0,37.2405,37.2992,37.2307,37.2796,62363.0
2021-02-01 14:30:00,38.07,38.11,38.06,38.09,50580.0,37.2796,37.3188,37.2698,37.2992,50580.0
2021-02-01 14:35:00,38.1,38.15,38.09,38.1,46268.0,37.309,37.358,37.2992,37.309,46268.0
2021-02-01 14:40:00,38.09,38.13,38.06,38.07,35823.0,37.2992,37.3384,37.2698,37.2796,35823.0
2021-02-01 14:45:00,38.06,38.11,38.04,38.09,41613.0,37.2698,37.3188,37.2502,37.2992,41613.0
2021-02-01 14:50:00,38.1,38.1,38.07,38.08,108968.0,37.309,37.309,37.2796,37.2894,108968.0
2021-02-01 14:55:00,38.07,38.07,37.98,38.0,127966.0,37.2796,37.2796,37.1915,37.2111,127966.0
2021-02-01 15:00:00,38.0,38.02,37.98,38.0,71183.0,37.2111,37.2307,37.1915,37.2111,71183.0
2021-02-01 15:05:00,38.01,38.01,37.94,37.98,102931.0,37.2209,37.2209,37.1523,37.1915,102931.0
2021-02-01 15:10:00,37.98,37.98,37.87,37.91,101401.0,37.1915,37.1915,37.0838,37.1229,101401.0
2021-02-01 15:15:00,37.91,37.96,37.9,37.94,49925.0,37.1229,37.1719,37.1132,37.1523,49925.0
2021-02-01 15:20:00,37.94,37.96,37.86,37.89,88494.0,37.1523,37.1719,37.074,37.1034,88494.0
2021-02-01 15:25:00,37.89,37.92,37.88,37.89,68179.0,37.1034,37.1327,37.0936,37.1034,68179.0
2021-02-01 15:30:00,37.89,37.9,37.79,37.84,189978.0,37.1034,37.1132,37.0054,37.0544,189978.0
2021-02-01 15:35:00,37.85,37.91,37.81,37.89,122788.0,37.0642,37.1229,37.025,37.1034,122788.0
2021-02-01 15:40:00,37.89,37.91,37.86,37.86,164736.0,37.1034,37.1229,37.074,37.074,164736.0
2021-02-01 15:45:00,37.86,37.86,37.78,37.81,197222.0,37.074,37.074,36.9956,37.025,197222.0
2021-02-01 15:50:00,37.8,37.88,37.77,37.87,206967.0,37.0152,37.0936,36.9859,37.0838,206967.0
2021-02-01 15:55:00,37.87,37.92,37.81,37.81,407584.0,37.0838,37.1327,37.025,37.025,407584.0
2021-02-02 09:30:00,38.55,38.79,38.5,38.61,560012.0,37.7497,37.9847,37.7007,37.8084,560012.0
2021-02-02 09:35:00,38.6,38.69,38.31,38.31,210444.0,37.7986,37.8868,37.5146,37.5146,210444.0
2021-02-02 09:40:00,38.3,38.41,38.23,38.3,176043.0,37.5048,37.6126,37.4363,37.5048,176043.0
2021-02-02 09:45:00,38.3,38.47,38.29,38.37,264598.0,37.5048,37.6713,37.4951,37.5734,264598.0
2021-02-02 09:50:00,38.37,38.37,38.17,38.23,167797.0,37.5734,37.5734,37.3775,37.4363,167797.0
2021-02-02 09:55:00,38.24,38.31,38.08,38.09,144461.0,37.4461,37.5146,37.2894,37.2992,144461.0
2021-02-02 10:00:00,38.09,38.34,38.09,38.32,219472.0,37.2992,37.544,37.2992,37.5244,219472.0
2021-02-02 10:05:00,38.31,38.43,38.26,38.37,280635.0,37.5146,37.6321,37.4657,37.5734,280635.0
2021-02-02 10:10:00,38.38,38.41,38.22,38.24,112900.0,37.5832,37.6126,37.4265,37.4461,112900.0
2021-02-02 10:15:00,38.26,38.32,38.17,38.32,158550.0,37.4657,37.5244,37.3775,37.5244,158550.0
2021-02-02 10:20:00,38.32,38.33,38.16,38.19,123821.0,37.5244,37.5342,37.3678,37.3971,123821.0
2021-02-02 10:25:00,38.18,38.21,38.06,38.11,131359.0,37.3873,37.4167,37.2698,37.3188,131359.0
2021-02-02 10:30:00,38.11,38.18,38.04,38.08,95998.0,37.3188,37.3873,37.2502,37.2894,95998.0
2021-02-02 10:35:00,38.09,38.09,37.99,38.04,148559.0,37.2992,37.2992,37.2013,37.2502,148559.0
2021-02-02 10:40:00,38.04,38.1,38.0,38.05,170238.0,37.2502,37.309,37.2111,37.26,170238.0
2021-02-02 10:45:00,38.05,38.11,38.02,38.09,169280.0,37.26,37.3188,37.2307,37.2992,169280.0
2021-02-02 10:50:00,38.09,38.3,38.08,38.3,287933.0,37.2992,37.5048,37.2894,37.5048,287933.0
2021-02-02 10:55:00,38.29,38.35,38.22,38.26,124752.0,37.4951,37.5538,37.4265,37.4657,124752.0
2021-02-02 11:00:00,38.26,38.32,38.18,38.19,80276.0,37.4657,37.5244,37.3873,37.3971,80276.0
2021-02-02 11:05:00,38.18,38.24,38.09,38.22,77357.0,37.3873,37.4461,37.2992,37.4265,77357.0
2021-02-02 11:10:00,38.22,38.35,38.21,38.3,80291.0,37.4265,37.5538,37.4167,37.5048,80291.0
2021-02-02 11:15:00,38.3,38.4,38.29,38.4,100325.0,37.5048,37.6028,37.4951,37.6028,100325.0
2021-02-02 11:20:00,38.4,38.47,38.33,38.43,151974.0,37.6028,37.6713,37.5342,37.6321,151974.0
2021-02-02 11:25:00,38.43,38.47,38.33,38.36,89747.0,37.6321,37.6713,37.5342,37.5636,89747.0
2021-02-02 11:30:00,38.37,38.37,38.27,38.31,93122.0,37.5734,37.5734,37.4755,37.5146,93122.0
2021-02-02 11:35:00,38.32,38.34,38.24,38.25,99893.0,37.5244,37.544,37.4461,37.4559,99893.0
2021-02-02 11:40:00,38.26,38.29,38.2,38.21,92167.0,37.4657,37.4951,37.4069,37.4167,92167.0
2021-02-02 11:45:00,38.21,38.23,38.12,38.18,79870.0,37.4167,37.4363,37.3286,37.3873,79870.0
2021-02-02 11:50:00,38.19,38.27,38.19,38.24,73430.0,37.3971,37.4755,37.3971,37.4461,73430.0
2021-02-02 11:55:00,38.25,38.32,38.24,38.28,64652.0,37.4559,37.5244,37.4461,37.4853,64652.0
2021-02-02 12:00:00,38.29,38.29,38.21,38.26,60062.0,37.4951,37.4951,37.4167,37.4657,60062.0
2021-02-02 12:05:00,38.26,38.32,38.23,38.25,73653.0,37.4657,37.5244,37.4363,37.4559,73653.0
2021-02-02 12:10:00,38.26,38.29,38.22,38.26,59590.0,37.4657,37.4951,37.4265,37.4657,59590.0
2021-02-02 12:15:00,38.26,38.27,38.19,38.26,75525.0,37.4657,37.4755,37.3971,37.4657,75525.0
2021-02-02 12:20:00,38.26,38.32,38.24,38.26,68772.0,37.4657,37.5244,37.4461,37.4657,68772.0
2021-02-02 12:25:00,38.26,38.31,38.25,38.29,39514.0,37.4657,37.5146,37.4559,37.4951,39514.0
2021-02-02 12:30:00,38.29,38.3,38.24,38.24,53288.0,37.4951,37.5048,37.4461,37.4461,53288.0
2021-02-02 12:35:00,38.25,38.3,38.23,38.28,42587.0,37.4559,37.5048,37.4363,37.4853,42587.0
2021-02-02 12:40:00,38.28,38.37,38.25,38.37,86710.0,37.4853,37.5734,37.4559,37.5734,86710.0
2021-02-02 12:45:00,38.36,38.42,38.35,38.42,107430.0,37.5636,37.6224,37.5538,37.6224,107430.0
2021-02-02 12:50:00,38.42,38.43,38.37,38.38,75450.0,37.6224,37.6321,37.5734,37.5832,75450.0
2021-02-02 12:55:00,38.38,38.47,38.37,38.45,86235.0,37.5832,37.6713,37.5734,37.6517,86235.0
2021-02-02 13:00:00,38.45,38.46,38.42,38.45,65105.0,37.6517,37.6615,37.6224,37.6517,65105.0
2021-02-02 13:05:00,38.45,38.52,38.44,38.51,166488.0,37.6517,37.7203,37.6419,37.7105,166488.0
2021-02-02 13:10:00,38.51,38.52,38.43,38.45,93351.0,37.7105,37.7203,37.6321,37.6517,93351.0
2021-02-02 13:15:00,38.45,38.5,38.44,38.5,53236.0,37.6517,37.7007,37.6419,37.7007,53236.0
2021-02-02 13:20:00,38.5,38.5,38.39,38.41,80630.0,37.7007,37.7007,37.593,37.6126,80630.0
2021-02-02 13:25:00,38.41,38.51,38.4,38.47,86880.0,37.6126,37.7105,37.6028,37.6713,86880.0
2021-02-02 13:30:00,38.47,38.47,38.35,38.36,44389.0,37.6713,37.6713,37.5538,37.5636,44389.0
2021-02-02 13:35:00,38.35,38.4,38.32,38.36,39042.0,37.5538,37.6028,37.5244,37.5636,39042.0
2021-02-02 13:40:00,38.36,38.39,38.34,38.37,53325.0,37.5636,37.593,37.544,37.5734,53325.0
2021-02-02 13:45:00,38.37,38.4,38.35,38.38,47299.0,37.5734,37.6028,37.5538,37.5832,47299.0
2021-02-02 13:50:00,38.38,38.38,38.29,38.3,38856.0,37.5832,37.5832,37.4951,37.5048,38856.0
2021-02-02 13:55:00,38.3,38.35,38.3,38.32,44271.0,37.5048,37.5538,37.5048,37.5244,44271.0
2021-02-02 14:00:00,38.32,38.39,38.32,38.39,36275.0,37.5244,37.593,37.5244,37.593,36275.0
2021-02-02 14:05:00,38.39,38.52,38.39,38.51,149135.0,37.593,37.7203,37.593,37.7105,149135.0
2021-02-02 14:10:00,38.52,38.67,38.5,38.67,175515.0,37.7203,37.8672,37.7007,37.8672,175515.0
2021-02-02 14:15:00,38.67,38.77,38.65,38.75,162436.0,37.8672,37.9651,37.8476,37.9455,162436.0
2021-02-02 14:20:00,38.75,38.75,38.58,38.63,107873.0,37.9455,37.9455,37.779,37.828,107873.0
2021-02-02 14:25:00,38.63,38.65,38.58,38.63,60314.0,37.828,37.8476,37.779,37.828,60314.0
2021-02-02 14:30:00,38.63,38.63,38.58,38.61,63275.0,37.828,37.828,37.779,37.8084,63275.0
2021-02-02 14:35:00,38.61,38.62,38.58,38.58,83812.0,37.8084,37.8182,37.779,37.779,83812.0
2021-02-02 14:40:00,38.58,38.6,38.54,38.56,45962.0,37.779,37.7986,37.7399,37.7594,45962.0
2021-02-02 14:45:00,38.55,38.58,38.53,38.56,38957.0,37.7497,37.779,37.7301,37.7594,38957.0
2021-02-02 14:50:00,38.57,38.6,38.55,38.59,43085.0,37.7692,37.7986,37.7497,37.7888,43085.0
2021-02-02 14:55:00,38.59,38.73,38.58,38.7,79335.0,37.7888,37.9259,37.779,37.8965,79335.0
2021-02-02 15:00:00,38.71,38.76,38.67,38.73,64312.0,37.9063,37.9553,37.8672,37.9259,64312.0
2021-02-02 15:05:00,38.73,38.77,38.69,38.76,78371.0,37.9259,37.9651,37.8868,37.9553,78371.0
2021-02-02 15:10:00,38.77,38.78,38.69,38.69,118820.0,37.9651,37.9749,37.8868,37.8868,118820.0
2021-02-02 15:15:00,38.68,38.7,38.65,38.7,86064.0,37.877,37.8965,37.8476,37.8965,86064.0
2021-02-02 15:20:00,38.7,38.72,38.67,38.7,55168.0,37.8965,37.9161,37.8672,37.8965,55168.0
2021-02-02 15:25:00,38.71,38.71,38.65,38.66,50572.0,37.9063,37.9063,37.8476,37.8574,50572.0
2021-02-02 15:30:00,38.66,38.73,38.65,38.68,106030.0,37.8574,37.9259,37.8476,37.877,106030.0
2021-02-02 15:35:00,38.68,38.68,38.55,38.62,176149.0,37.877,37.877,37.7497,37.8182,176149.0
2021-02-02 15:40:00,38.61,38.71,38.58,38.65,131798.0,37.8084,37.9063,37.779,37.8476,131798.0
2021-02-02 15:45:00,38.65,38.83,38.63,38.8,249366.0,37.8476,38.0238,37.828,37.9945,249366.0
2021-02-02 15:50:00,38.79,38.88,38.77,38.84,358533.0,37.9847,38.0728,37.9651,38.0336,358533.0
2021-02-02 15:55:00,38.85,38.87,38.76,38.81,485912.0,38.0434,38.063,37.9553,38.0043,485912.0
2021-02-03 09:30:00,38.93,39.14,38.7,39.08,509515.0,38.1218,38.3274,37.8965,38.2687,509515.0
2021-02-03 09:35:00,39.1,39.2,38.87,39.16,345851.0,38.2882,38.3862,38.063,38.347,345851.0
2021-02-03 09:40:00,39.16,39.28,39.08,39.21,257325.0,38.347,38.4645,38.2687,38.396,257325.0
2021-02-03 09:45:00,39.2,39.56,39.2,39.48,388281.0,38.3862,38.7387,38.3862,38.6603,388281.0
2021-02-03 09:50:00,39.48,39.61,39.38,39.51,361631.0,38.6603,38.7877,38.5624,38.6897,361631.0
2021-02-03 09:55:00,39.51,39.54,39.36,39.39,235127.0,38.6897,38.7191,38.5428,38.5722,235127.0
2021-02-03 10:00:00,39.39,39.42,39.26,39.4,289574.0,38.5722,38.6016,38.4449,38.582,289574.0
2021-02-03 10:05:00,39.4,39.42,39.25,39.34,181227.0,38.582,38.6016,38.4351,38.5233,181227.0
2021-02-03 10:10:00,39.34,39.42,39.23,39.24,163941.0,38.5233,38.6016,38.4155,38.4253,163941.0
2021-02-03 10:15:00,39.24,39.39,39.14,39.29,245964.0,38.4253,38.5722,38.3274,38.4743,245964.0
2021-02-03 10:20:00,39.3,39.31,39.16,39.19,112441.0,38.4841,38.4939,38.347,38.3764,112441.0
2021-02-03 10:25:00,39.18,39.19,39.02,39.05,157915.0,38.3666,38.3764,38.2099,38.2393,157915.0
2021-02-03 10:30:00,39.05,39.09,38.96,39.05,168747.0,38.2393,38.2784,38.1511,38.2393,168747.0
2021-02-03 10:35:00,39.04,39.13,39.01,39.07,67412.0,38.2295,38.3176,38.2001,38.2589,67412.0
2021-02-03 10:40:00,39.07,39.15,39.01,39.11,84802.0,38.2589,38.3372,38.2001,38.298,84802.0
2021-02-03 10:45:00,39.11,39.22,39.08,39.17,76681.0,38.298,38.4057,38.2687,38.3568,76681.0
2021-02-03 10:50:00,39.17,39.3,39.17,39.27,110464.0,38.3568,38.4841,38.3568,38.4547,110464.0
2021-02-03 10:55:00,39.26,39.26,39.07,39.07,74551.0,38.4449,38.4449,38.2589,38.2589,74551.0
2021-02-03 11:00:00,39.08,39.17,39.07,39.08,106296.0,38.2687,38.3568,38.2589,38.2687,106296.0
2021-02-03 11:05:00,39.08,39.19,39.06,39.19,126482.0,38.2687,38.3764,38.2491,38.3764,126482.0
2021-02-03 11:10:00,39.19,39.22,39.09,39.18,85908.0,38.3764,38.4057,38.2784,38.3666,85908.0
2021-02-03 11:15:00,39.19,39.19,39.04,39.08,61298.0,38.3764,38.3764,38.2295,38.2687,61298.0
2021-02-03 11:20:00,39.09,39.16,39.02,39.13,379861.0,38.2784,38.347,38.2099,38.3176,379861.0
2021-02-03 11:25:00,39.12,39.14,39.03,39.03,84097.0,38.3078,38.3274,38.2197,38.2197,84097.0
2021-02-03 11:30:00,39.04,39.1,39.01,39.09,60787.0,38.2295,38.2882,38.2001,38.2784,60787.0
2021-02-03 11:35:00,39.1,39.19,39.06,39.17,59977.0,38.2882,38.3764,38.2491,38.3568,59977.0
2021-02-03 11:40:00,39.17,39.25,39.11,39.24,72994.0,38.3568,38.4351,38.298,38.4253,72994.0
2021-02-03 11:45:00,39.23,39.35,39.23,39.35,110340.0,38.4155,38.533,38.4155,38.533,110340.0
2021-02-03 11:50:00,39.34,39.5,39.34,39.48,137628.0,38.5233,38.6799,38.5233,38.6603,137628.0
2021-02-03 11:55:00,39.48,39.53,39.39,39.39,130993.0,38.6603,38.7093,38.5722,38.5722,130993.0
2021-02-03 12:00:00,39.41,39.42,39.32,39.39,62459.0,38.5918,38.6016,38.5037,38.5722,62459.0
2021-02-03 12:05:00,39.39,39.45,39.37,39.43,47266.0,38.5722,38.631,38.5526,38.6114,47266.0
2021-02-03 12:10:00,39.43,39.48,39.42,39.45,63507.0,38.6114,38.6603,38.6016,38.631,63507.0
2021-02-03 12:15:00,39.44,39.44,39.39,39.43,61633.0,38.6212,38.6212,38.5722,38.6114,61633.0
2021-02-03 12:20:00,39.42,39.5,39.4,39.46,67192.0,38.6016,38.6799,38.582,38.6408,67192.0
2021-02-03 12:25:00,39.45,39.45,39.37,39.39,85526.0,38.631,38.631,38.5526,38.5722,85526.0
2021-02-03 12:30:00,39.39,39.39,39.3,39.33,79671.0,38.5722,38.5722,38.4841,38.5135,79671.0
2021-02-03 12:35:00,39.32,39.38,39.29,39.37,61243.0,38.5037,38.5624,38.4743,38.5526,61243.0
2021-02-03 12:40:00,39.37,39.42,39.37,39.38,48408.0,38.5526,38.6016,38.5526,38.5624,48408.0
2021-02-03 12:45:00,39.38,39.42,39.35,39.39,56040.0,38.5624,38.6016,38.533,38.5722,56040.0
2021-02-03 12:50:00,39.39,39.46,39.37,39.44,60878.0,38.5722,38.6408,38.5526,38.6212,60878.0
2021-02-03 12:55:00,39.44,39.48,39.43,39.48,63908.0,38.6212,38.6603,38.6114,38.6603,63908.0
2021-02-03 13:00:00,39.47,39.47,39.39,39.43,25735.0,38.6506,38.6506,38.5722,38.6114,25735.0
2021-02-03 13:05:00,39.42,39.43,39.38,39.39,32452.0,38.6016,38.6114,38.5624,38.5722,32452.0
2021-02-03 13:10:00,39.39,39.48,39.38,39.48,123476.0,38.5722,38.6603,38.5624,38.6603,123476.0
2021-02-03 13:15:00,39.49,39.5,39.41,39.42,57940.0,38.6701,38.6799,38.5918,38.6016,57940.0
2021-02-03 13:20:00,39.41,39.42,39.3,39.37,106588.0,38.5918,38.6016,38.4841,38.5526,106588.0
2021-02-03 13:25:00,39.37,39.44,39.35,39.44,48581.0,38.5526,38.6212,38.533,38.6212,48581.0
2021-02-03 13:30:00,39.44,39.44,39.4,39.41,54993.0,38.6212,38.6212,38.582,38.5918,54993.0
2021-02-03 13:35:00,39.39,39.48,39.38,39.48,52804.0,38.5722,38.6603,38.5624,38.6603,52804.0
2021-02-03 13:40:00,39.47,39.49,39.44,39.47,47869.0,38.6506,38.6701,38.6212,38.6506,47869.0
2021-02-03 13:45:00,39.47,39.52,39.43,39.51,84875.0,38.6506,38.6995,38.6114,38.6897,84875.0
2021-02-03 13:50:00,39.51,39.51,39.47,39.5,52940.0,38.6897,38.6897,38.6506,38.6799,52940.0
2021-02-03 13:55:00,39.51,39.55,39.5,39.52,73822.0,38.6897,38.7289,38.6799,38.6995,73822.0
2021-02-03 14:00:00,39.52,39.58,39.51,39.51,98982.0,38.6995,38.7583,38.6897,38.6897,98982.0
2021-02-03 14:05:00,39.52,39.53,39.47,39.52,50219.0,38.6995,38.7093,38.6506,38.6995,50219.0
2021-02-03 14:10:00,39.52,39.52,39.47,39.5,65266.0,38.6995,38.6995,38.6506,38.6799,65266.0
2021-02-03 14:15:00,39.51,39.61,39.48,39.6,117183.0,38.6897,38.7877,38.6603,38.7779,117183.0
2021-02-03 14:20:00,39.6,39.71,39.59,39.7,124572.0,38.7779,38.8856,38.7681,38.8758,124572.0
2021-02-03 14:25:00,39.71,39.76,39.7,39.74,144108.0,38.8856,38.9345,38.8758,38.915,144108.0
2021-02-03 14:30:00,39.74,39.77,39.71,39.73,208516.0,38.915,38.9443,38.8856,38.9052,208516.0
2021-02-03 14:35:00,39.73,39.8,39.73,39.77,80987.0,38.9052,38.9737,38.9052,38.9443,80987.0
2021-02-03 14:40:00,39.77,39.9,39.77,39.86,181738.0,38.9443,39.0716,38.9443,39.0325,181738.0
2021-02-03 14:45:00,39.86,39.89,39.84,39.86,111554.0,39.0325,39.0618,39.0129,39.0325,111554.0
2021-02-03 14:50:00,39.86,39.86,39.75,39.8,143011.0,39.0325,39.0325,38.9247,38.9737,143011.0
2021-02-03 14:55:00,39.79,39.84,39.77,39.82,76349.0,38.9639,39.0129,38.9443,38.9933,76349.0
2021-02-03 15:00:00,39.81,39.84,39.69,39.7,87104.0,38.9835,39.0129,38.866,38.8758,87104.0
2021-02-03 15:05:00,39.7,39.76,39.69,39.73,62599.0,38.8758,38.9345,38.866,38.9052,62599.0
2021-02-03 15:10:00,39.73,39.74,39.66,39.68,67870.0,38.9052,38.915,38.8366,38.8562,67870.0
2021-02-03 15:15:00,39.68,39.74,39.67,39.68,122389.0,38.8562,38.915,38.8464,38.8562,122389.0
2021-02-03 15:20:00,39.68,39.68,39.59,39.66,110063.0,38.8562,38.8562,38.7681,38.8366,110063.0
2021-02-03 15:25:00,39.66,39.73,39.61,39.62,133813.0,38.8366,38.9052,38.7877,38.7974,133813.0
2021-02-03 15:30:00,39.62,39.69,39.59,39.69,70185.0,38.7974,38.866,38.7681,38.866,70185.0
2021-02-03 15:35:00,39.69,39.71,39.61,39.63,93829.0,38.866,38.8856,38.7877,38.8072,93829.0
2021-02-03 15:40:00,39.63,39.73,39.62,39.68,125078.0,38.8072,38.9052,38.7974,38.8562,125078.0
2021-02-03 15:45:00,39.69,39.75,39.69,39.75,125179.0,38.866,38.9247,38.866,38.9247,125179.0
2021-02-03 15:50:00,39.74,39.81,39.72,39.8,510504.0,38.915,38.9835,38.8954,38.9737,510504.0
2021-02-03 15:55:00,39.81,39.85,39.75,39.76,470469.0,38.9835,39.0227,38.9247,38.9345,470469.0
2021-02-04 09:30:00,39.95,40.42,39.94,40.25,481879.0,39.1206,39.5808,39.1108,39.4144,481879.0
2021-02-04 09:35:00,40.24,40.25,40.02,40.1,215457.0,39.4046,39.4144,39.1891,39.2675,215457.0
2021-02-04 09:40:00,40.1,40.34,39.99,40.27,166225.0,39.2675,39.5025,39.1598,39.4339,166225.0
2021-02-04 09:45:00,40.26,40.4,40.19,40.34,177865.0,39.4242,39.5612,39.3556,39.5025,177865.0
2021-02-04 09:50:00,40.34,40.38,40.29,40.3,113143.0,39.5025,39.5417,39.4535,39.4633,113143.0
2021-02-04 09:55:00,40.3,40.38,40.21,40.29,168751.0,39.4633,39.5417,39.3752,39.4535,168751.0
2021-02-04 10:00:00,40.29,40.3,40.1,40.17,141021.0,39.4535,39.4633,39.2675,39.336,141021.0
2021-02-04 10:05:00,40.17,40.29,40.16,40.2,152688.0,39.336,39.4535,39.3262,39.3654,152688.0
2021-02-04 10:10:00,40.2,40.4,40.19,40.29,222188.0,39.3654,39.5612,39.3556,39.4535,222188.0
2021-02-04 10:15:00,40.3,40.41,40.29,40.38,134116.0,39.4633,39.571,39.4535,39.5417,134116.0
2021-02-04 10:20:00,40.37,40.41,40.34,40.34,112804.0,39.5319,39.571,39.5025,39.5025,112804.0
2021-02-04 10:25:00,40.35,40.38,40.21,40.26,175966.0,39.5123,39.5417,39.3752,39.4242,175966.0
2021-02-04 10:30:00,40.27,40.54,40.27,40.51,311543.0,39.4339,39.6983,39.4339,39.669,311543.0
2021-02-04 10:35:00,40.51,40.62,40.48,40.6,117737.0,39.669,39.7767,39.6396,39.7571,117737.0
2021-02-04 10:40:00,40.61,40.63,40.52,40.55,100192.0,39.7669,39.7865,39.6788,39.7081,100192.0
2021-02-04 10:45:00,40.55,40.6,40.51,40.53,118585.0,39.7081,39.7571,39.669,39.6886,118585.0
2021-02-04 10:50:00,40.53,40.61,40.42,40.57,219106.0,39.6886,39.7669,39.5808,39.7277,219106.0
2021-02-04 10:55:00,40.58,40.66,40.56,40.59,110212.0,39.7375,39.8159,39.7179,39.7473,110212.0
2021-02-04 11:00:00,40.6,40.67,40.58,40.63,66488.0,39.7571,39.8256,39.7375,39.7865,66488.0
2021-02-04 11:05:00,40.64,40.73,40.62,40.7,131819.0,39.7963,39.8844,39.7767,39.855,131819.0
2021-02-04 11:10:00,40.71,40.73,40.62,40.66,110840.0,39.8648,39.8844,39.7767,39.8159,110840.0
2021-02-04 11:15:00,40.66,40.68,40.54,40.55,129009.0,39.8159,39.8354,39.6983,39.7081,129009.0
2021-02-04 11:20:00,40.56,40.67,40.56,40.65,78610.0,39.7179,39.8256,39.7179,39.8061,78610.0
2021-02-04 11:25:00,40.66,40.66,40.6,40.65,66095.0,39.8159,39.8159,39.7571,39.8061,66095.0
2021-02-04 11:30:00,40.64,40.68,40.6,40.66,100537.0,39.7963,39.8354,39.7571,39.8159,100537.0
2021-02-04 11:35:00,40.65,40.66,40.62,40.65,51510.0,39.8061,39.8159,39.7767,39.8061,51510.0
2021-02-04 11:40:00,40.64,40.7,40.63,40.67,74680.0,39.7963,39.855,39.7865,39.8256,74680.0
2021-02-04 11:45:00,40.67,40.71,40.66,40.66,75160.0,39.8256,39.8648,39.8159,39.8159,75160.0
2021-02-04 11:50:00,40.67,40.79,40.67,40.78,136820.0,39.8256,39.9432,39.8256,39.9334,136820.0
2021-02-04 11:55:00,40.79,40.84,40.76,40.77,84492.0,39.9432,39.9921,39.9138,39.9236,84492.0
2021-02-04 12:00:00,40.77,40.86,40.77,40.85,133647.0,39.9236,40.0117,39.9236,40.0019,133647.0
2021-02-04 12:05:00,40.86,40.86,40.77,40.83,57016.0,40.0117,40.0117,39.9236,39.9823,57016.0
2021-02-04 12:10:00,40.83,40.84,40.72,40.75,74622.0,39.9823,39.9921,39.8746,39.904,74622.0
2021-02-04 12:15:00,40.76,40.76,40.7,40.73,79500.0,39.9138,39.9138,39.855,39.8844,79500.0
2021-02-04 12:20:00,40.72,40.75,40.69,40.7,50106.0,39.8746,39.904,39.8452,39.855,50106.0
2021-02-04 12:25:00,40.7,40.76,40.69,40.76,64795.0,39.855,39.9138,39.8452,39.9138,64795.0
2021-02-04 12:30:00,40.76,40.76,40.65,40.66,70395.0,39.9138,39.9138,39.8061,39.8159,70395.0
2021-02-04 12:35:00,40.66,40.75,40.65,40.73,67543.0,39.8159,39.904,39.8061,39.8844,67543.0
2021-02-04 12:40:00,40.74,40.75,40.71,40.74,73787.0,39.8942,39.904,39.8648,39.8942,73787.0
2021-02-04 12:45:00,40.73,40.8,40.7,40.8,81267.0,39.8844,39.9529,39.855,39.9529,81267.0
2021-02-04 12:50:00,40.8,40.83,40.74,40.75,123837.0,39.9529,39.9823,39.8942,39.904,123837.0
2021-02-04 12:55:00,40.75,40.91,40.74,40.87,120159.0,39.904,40.0607,39.8942,40.0215,120159.0
2021-02-04 13:00:00,40.87,40.93,40.82,40.9,100968.0,40.0215,40.0802,39.9725,40.0509,100968.0
2021-02-04 13:05:00,40.9,40.96,40.89,40.91,85397.0,40.0509,40.1096,40.0411,40.0607,85397.0
2021-02-04 13:10:00,40.91,40.93,40.85,40.88,67904.0,40.0607,40.0802,40.0019,40.0313,67904.0
2021-02-04 13:15:00,40.88,40.96,40.86,40.89,129664.0,40.0313,40.1096,40.0117,40.0411,129664.0
2021-02-04 13:20:00,40.89,40.9,40.85,40.86,40856.0,40.0411,40.0509,40.0019,40.0117,40856.0
2021-02-04 13:25:00,40.87,40.88,40.69,40.71,125017.0,40.0215,40.0313,39.8452,39.8648,125017.0
2021-02-04 13:30:00,40.72,40.75,40.69,40.74,66555.0,39.8746,39.904,39.8452,39.8942,66555.0
2021-02-04 13:35:00,40.73,40.81,40.73,40.77,82475.0,39.8844,39.9627,39.8844,39.9236,82475.0
2021-02-04 13:40:00,40.77,40.79,40.74,40.77,53488.0,39.9236,39.9432,39.8942,39.9236,53488.0
2021-02-04 13:45:00,40.78,40.84,40.77,40.83,40188.0,39.9334,39.9921,39.9236,39.9823,40188.0
2021-02-04 13:50:00,40.83,40.83,40.78,40.81,48584.0,39.9823,39.9823,39.9334,39.9627,48584.0
2021-02-04 13:55:00,40.8,40.81,40.74,40.78,99171.0,39.9529,39.9627,39.8942,39.9334,99171.0
2021-02-04 14:00:00,40.78,40.87,40.76,40.85,52282.0,39.9334,40.0215,39.9138,40.0019,52282.0
2021-02-04 14:05:00,40.85,40.89,40.81,40.89,64910.0,40.0019,40.0411,39.9627,40.0411,64910.0
2021-02-04 14:10:00,40.88,40.95,40.88,40.95,57298.0,40.0313,40.0998,40.0313,40.0998,57298.0
2021-02-04 14:15:00,40.95,41.0,40.94,40.98,85945.0,40.0998,40.1488,40.09,40.1292,85945.0
2021-02-04 14:20:00,40.97,40.99,40.95,40.98,77592.0,40.1194,40.139,40.0998,40.1292,77592.0
2021-02-04 14:25:00,40.98,41.0,40.96,40.98,76934.0,40.1292,40.1488,40.1096,40.1292,76934.0
2021-02-04 14:30:00,40.98,41.04,40.92,41.02,292737.0,40.1292,40.188,40.0705,40.1684,292737.0
2021-02-04 14:35:00,41.02,41.07,41.0,41.04,106085.0,40.1684,40.2173,40.1488,40.188,106085.0
2021-02-04 14:40:00,41.04,41.07,41.03,41.07,60427.0,40.188,40.2173,40.1782,40.2173,60427.0
2021-02-04 14:45:00,41.07,41.07,41.01,41.02,69378.0,40.2173,40.2173,40.1586,40.1684,69378.0
2021-02-04 14:50:00,41.02,41.03,40.97,41.01,82337.0,40.1684,40.1782,40.1194,40.1586,82337.0
2021-02-04 14:55:00,41.01,41.06,40.99,41.02,80019.0,40.1586,40.2075,40.139,40.1684,80019.0
2021-02-04 15:00:00,41.02,41.03,40.97,41.01,89604.0,40.1684,40.1782,40.1194,40.1586,89604.0
2021-02-04 15:05:00,41.01,41.02,40.92,40.93,100712.0,40.1586,40.1684,40.0705,40.0802,100712.0
2021-02-04 15:10:00,40.93,40.95,40.89,40.91,80919.0,40.0802,40.0998,40.0411,40.0607,80919.0
2021-02-04 15:15:00,40.91,40.92,40.86,40.86,89166.0,40.0607,40.0705,40.0117,40.0117,89166.0
2021-02-04 15:20:00,40.87,40.87,40.78,40.79,143739.0,40.0215,40.0215,39.9334,39.9432,143739.0
2021-02-04 15:25:00,40.78,40.98,40.76,40.96,375070.0,39.9334,40.1292,39.9138,40.1096,375070.0
2021-02-04 15:30:00,40.96,40.97,40.79,40.79,128866.0,40.1096,40.1194,39.9432,39.9432,128866.0
2021-02-04 15:35:00,40.8,40.86,40.78,40.84,86139.0,39.9529,40.0117,39.9334,39.9921,86139.0
2021-02-04 15:40:00,40.84,40.92,40.84,40.92,121597.0,39.9921,40.0705,39.9921,40.0705,121597.0
2021-02-04 15:45:00,40.91,40.94,40.9,40.91,144830.0,40.0607,40.09,40.0509,40.0607,144830.0
2021-02-04 15:50:00,40.92,40.98,40.9,40.93,174402.0,40.0705,40.1292,40.0509,40.0802,174402.0
2021-02-04 15:55:00,40.94,40.98,40.89,40.94,497854.0,40.09,40.1292,40.0411,40.09,497854.0
2021-02-05 09:30:00,41.38,41.39,41.05,41.08,409485.0,40.5209,40.5307,40.1978,40.2271,409485.0
2021-02-05 09:35:00,41.08,41.15,40.98,41.11,165126.0,40.2271,40.2957,40.1292,40.2565,165126.0
2021-02-05 09:40:00,41.11,41.26,41.1,41.16,182059.0,40.2565,40.4034,40.2467,40.3055,182059.0
2021-02-05 09:45:00,41.16,41.22,41.05,41.13,149933.0,40.3055,40.3642,40.1978,40.2761,149933.0
2021-02-05 09:50:00,41.12,41.2,41.06,41.1,155707.0,40.2663,40.3446,40.2075,40.2467,155707.0
2021-02-05 09:55:00,41.09,41.12,41.03,41.1,168640.0,40.2369,40.2663,40.1782,40.2467,168640.0
2021-02-05 10:00:00,41.11,41.16,40.96,41.12,159374.0,40.2565,40.3055,40.1096,40.2663,159374.0
2021-02-05 10:05:00,41.12,41.21,41.07,41.1,113631.0,40.2663,40.3544,40.2173,40.2467,113631.0
2021-02-05 10:10:00,41.1,41.13,40.99,41.02,107661.0,40.2467,40.2761,40.139,40.1684,107661.0
2021-02-05 10:15:00,41.01,41.01,40.82,40.84,180356.0,40.1586,40.1586,39.9725,39.9921,180356.0
2021-02-05 10:20:00,40.84,40.94,40.75,40.92,169688.0,39.9921,40.09,39.904,40.0705,169688.0
2021-02-05 10:25:00,40.91,41.16,40.91,41.15,211493.0,40.0607,40.3055,40.0607,40.2957,211493.0
2021-02-05 10:30:00,41.14,41.3,41.14,41.23,157220.0,40.2859,40.4426,40.2859,40.374,157220.0
2021-02-05 10:35:00,41.24,41.32,41.22,41.28,100552.0,40.3838,40.4621,40.3642,40.423,100552.0
2021-02-05 10:40:00,41.28,41.31,41.22,41.29,88622.0,40.423,40.4524,40.3642,40.4328,88622.0
2021-02-05 10:45:00,41.29,41.32,41.21,41.28,114396.0,40.4328,40.4621,40.3544,40.423,114396.0
2021-02-05 10:50:00,41.28,41.33,41.2,41.23,89467.0,40.423,40.4719,40.3446,40.374,89467.0
2021-02-05 10:55:00,41.23,41.37,41.23,41.31,169736.0,40.374,40.5111,40.374,40.4524,169736.0
2021-02-05 11:00:00,41.31,41.37,41.31,41.34,102414.0,40.4524,40.5111,40.4524,40.4817,102414.0
2021-02-05 11:05:00,41.34,41.38,41.33,41.36,108913.0,40.4817,40.5209,40.4719,40.5013,108913.0
2021-02-05 11:10:00,41.36,41.36,41.27,41.35,110225.0,40.5013,40.5013,40.4132,40.4915,110225.0
2021-02-05 11:15:00,41.36,41.36,41.23,41.24,64687.0,40.5013,40.5013,40.374,40.3838,64687.0
2021-02-05 11:20:00,41.25,41.31,41.22,41.29,69234.0,40.3936,40.4524,40.3642,40.4328,69234.0
2021-02-05 11:25:00,41.28,41.29,41.22,41.22,52065.0,40.423,40.4328,40.3642,40.3642,52065.0
2021-02-05 11:30:00,41.22,41.25,41.16,41.18,77612.0,40.3642,40.3936,40.3055,40.3251,77612.0
2021-02-05 11:35:00,41.19,41.23,41.17,41.19,69876.0,40.3348,40.374,40.3153,40.3348,69876.0
2021-02-05 11:40:00,41.19,41.23,41.17,41.19,54715.0,40.3348,40.374,40.3153,40.3348,54715.0
2021-02-05 11:45:00,41.2,41.24,41.17,41.18,36669.0,40.3446,40.3838,40.3153,40.3251,36669.0
2021-02-05 11:50:00,41.19,41.25,41.18,41.23,50620.0,40.3348,40.3936,40.3251,40.374,50620.0
2021-02-05 11:55:00,41.23,41.31,41.23,41.28,51376.0,40.374,40.4524,40.374,40.423,51376.0
2021-02-05 12:00:00,41.28,41.31,41.23,41.29,79911.0,40.423,40.4524,40.374,40.4328,79911.0
2021-02-05 12:05:00,41.29,41.4,41.29,41.36,110337.0,40.4328,40.5405,40.4328,40.5013,110337.0
2021-02-05 12:10:00,41.35,41.37,41.28,41.34,78134.0,40.4915,40.5111,40.423,40.4817,78134.0
2021-02-05 12:15:00,41.34,41.37,41.32,41.37,37738.0,40.4817,40.5111,40.4621,40.5111,37738.0
2021-02-05 12:20:00,41.36,41.38,41.28,41.32,110742.0,40.5013,40.5209,40.423,40.4621,110742.0
2021-02-05 12:25:00,41.31,41.34,41.3,41.32,29624.0,40.4524,40.4817,40.4426,40.4621,29624.0
2021-02-05 12:30:00,41.33,41.36,41.29,41.32,43057.0,40.4719,40.5013,40.4328,40.4621,43057.0
2021-02-05 12:35:00,41.3,41.32,41.27,41.31,44190.0,40.4426,40.4621,40.4132,40.4524,44190.0
2021-02-05 12:40:00,41.31,41.35,41.28,41.31,54683.0,40.4524,40.4915,40.423,40.4524,54683.0
2021-02-05 12:45:00,41.32,41.33,41.26,41.31,44135.0,40.4621,40.4719,40.4034,40.4524,44135.0
2021-02-05 12:50:00,41.32,41.36,41.31,41.34,55029.0,40.4621,40.5013,40.4524,40.4817,55029.0
2021-02-05 12:55:00,41.35,41.36,41.32,41.34,36981.0,40.4915,40.5013,40.4621,40.4817,36981.0
2021-02-05 13:00:00,41.35,41.36,41.27,41.27,27965.0,40.4915,40.5013,40.4132,40.4132,27965.0
2021-02-05 13:05:00,41.28,41.28,41.24,41.27,40109.0,40.423,40.423,40.3838,40.4132,40109.0
2021-02-05 13:10:00,41.27,41.33,41.27,41.29,46981.0,40.4132,40.4719,40.4132,40.4328,46981.0
2021-02-05 13:15:00,41.3,41.32,41.28,41.32,35769.0,40.4426,40.4621,40.423,40.4621,35769.0
2021-02-05 13:20:00,41.32,41.32,41.24,41.26,31548.0,40.4621,40.4621,40.3838,40.4034,31548.0
2021-02-05 13:25:00,41.26,41.32,41.25,41.29,54018.0,40.4034,40.4621,40.3936,40.4328,54018.0
2021-02-05 13:30:00,41.29,41.3,41.22,41.23,45192.0,40.4328,40.4426,40.3642,40.374,45192.0
2021-02-05 13:35:00,41.22,41.31,41.21,41.27,98316.0,40.3642,40.4524,40.3544,40.4132,98316.0
2021-02-05 13:40:00,41.26,41.27,41.16,41.18,67767.0,40.4034,40.4132,40.3055,40.3251,67767.0
2021-02-05 13:45:00,41.19,41.2,41.12,41.15,90423.0,40.3348,40.3446,40.2663,40.2957,90423.0
2021-02-05 13:50:00,41.15,41.16,41.06,41.1,68780.0,40.2957,40.3055,40.2075,40.2467,68780.0
2021-02-05 13:55:00,41.11,41.13,41.05,41.1,51520.0,40.2565,40.2761,40.1978,40.2467,51520.0
2021-02-05 14:00:00,41.1,41.14,41.07,41.13,37318.0,40.2467,40.2859,40.2173,40.2761,37318.0
2021-02-05 14:05:00,41.12,41.13,41.02,41.02,71612.0,40.2663,40.2761,40.1684,40.1684,71612.0
2021-02-05 14:10:00,41.02,41.06,40.98,40.99,80898.0,40.1684,40.2075,40.1292,40.139,80898.0
2021-02-05 14:15:00,40.99,41.01,40.94,40.98,104083.0,40.139,40.1586,40.09,40.1292,104083.0
2021-02-05 14:20:00,40.97,41.1,40.97,41.06,80233.0,40.1194,40.2467,40.1194,40.2075,80233.0
2021-02-05 14:25:00,41.05,41.11,41.05,41.08,50755.0,40.1978,40.2565,40.1978,40.2271,50755.0
2021-02-05 14:30:00,41.08,41.11,41.05,41.08,48492.0,40.2271,40.2565,40.1978,40.2271,48492.0
2021-02-05 14:35:00,41.08,41.11,41.07,41.1,60079.0,40.2271,40.2565,40.2173,40.2467,60079.0
2021-02-05 14:40:00,41.1,41.12,41.01,41.01,34619.0,40.2467,40.2663,40.1586,40.1586,34619.0
2021-02-05 14:45:00,41.01,41.08,41.0,41.02,40556.0,40.1586,40.2271,40.1488,40.1684,40556.0
2021-02-05 14:50:00,41.03,41.04,40.97,40.97,63498.0,40.1782,40.188,40.1194,40.1194,63498.0
2021-02-05 14:55:00,40.98,41.04,40.97,41.0,49812.0,40.1292,40.188,40.1194,40.1488,49812.0
2021-02-05 15:00:00,41.0,41.0,40.94,40.97,52512.0,40.1488,40.1488,40.09,40.1194,52512.0
2021-02-05 15:05:00,40.95,40.97,40.88,40.89,64420.0,40.0998,40.1194,40.0313,40.0411,64420.0
2021-02-05 15:10:00,40.89,40.89,40.82,40.84,61434.0,40.0411,40.0411,39.9725,39.9921,61434.0
2021-02-05 15:15:00,40.84,40.89,40.81,40.82,60342.0,39.9921,40.0411,39.9627,39.9725,60342.0
2021-02-05 15:20:00,40.82,40.95,40.82,40.93,94863.0,39.9725,40.0998,39.9725,40.0802,94863.0
2021-02-05 15:25:00,40.93,40.96,40.9,40.94,77179.0,40.0802,40.1096,40.0509,40.09,77179.0
2021-02-05 15:30:00,40.94,41.02,40.92,41.01,114176.0,40.09,40.1684,40.0705,40.1586,114176.0
2021-02-05 15:35:00,41.01,41.06,40.98,41.02,118197.0,40.1586,40.2075,40.1292,40.1684,118197.0
2021-02-05 15:40:00,41.02,41.04,40.99,41.03,91156.0,40.1684,40.188,40.139,40.1782,91156.0
2021-02-05 15:45:00,41.03,41.15,41.01,41.09,162648.0,40.1782,40.2957,40.1586,40.2369,162648.0
2021-02-05 15:50:00,41.09,41.14,41.03,41.08,207121.0,40.2369,40.2859,40.1782,40.2271,207121.0
2021-02-05 15:55:00,41.09,41.18,41.04,41.15,581507.0,40.2369,40.3251,40.188,40.2957,581507.0
2021-02-08 09:30:00,41.55,42.05,41.36,41.97,803646.0,40.6874,41.177,40.5013,41.0987,803646.0
2021-02-08 09:35:00,41.96,42.39,41.95,42.28,446175.0,41.0889,41.5099,41.0791,41.4022,446175.0
2021-02-08 09:40:00,42.3,42.87,42.3,42.78,660560.0,41.4218,41.98,41.4218,41.8918,660560.0
2021-02-08 09:45:00,42.76,43.27,42.74,43.12,908979.0,41.8723,42.3717,41.8527,42.2248,908979.0
2021-02-08 09:50:00,43.09,43.29,43.03,43.06,630331.0,42.1954,42.3912,42.1366,42.166,630331.0
2021-02-08 09:55:00,43.06,43.14,42.81,42.83,475025.0,42.166,42.2444,41.9212,41.9408,475025.0
2021-02-08 10:00:00,42.83,42.99,42.8,42.97,381983.0,41.9408,42.0975,41.9114,42.0779,381983.0
2021-02-08 10:05:00,42.97,43.03,42.85,42.86,288865.0,42.0779,42.1366,41.9604,41.9702,288865.0
2021-02-08 10:10:00,42.87,42.94,42.78,42.89,191351.0,41.98,42.0485,41.8918,41.9996,191351.0
2021-02-08 10:15:00,42.9,43.0,42.83,42.93,255760.0,42.0093,42.1073,41.9408,42.0387,255760.0
2021-02-08 10:20:00,42.94,43.07,42.82,42.97,322007.0,42.0485,42.1758,41.931,42.0779,322007.0
2021-02-08 10:25:00,42.97,42.97,42.86,42.88,135768.0,42.0779,42.0779,41.9702,41.9898,135768.0
2021-02-08 10:30:00,42.89,42.96,42.77,42.93,201549.0,41.9996,42.0681,41.882,42.0387,201549.0
2021-02-08 10:35:00,42.92,42.94,42.86,42.91,136239.0,42.0289,42.0485,41.9702,42.0191,136239.0
2021-02-08 10:40:00,42.91,42.98,42.89,42.96,103935.0,42.0191,42.0877,41.9996,42.0681,103935.0
2021-02-08 10:45:00,42.97,42.99,42.86,42.89,113805.0,42.0779,42.0975,41.9702,41.9996,113805.0
2021-02-08 10:50:00,42.9,42.92,42.82,42.85,146610.0,42.0093,42.0289,41.931,41.9604,146610.0
2021-02-08 10:55:00,42.85,42.86,42.73,42.8,126301.0,41.9604,41.9702,41.8429,41.9114,126301.0
2021-02-08 11:00:00,42.78,42.78,42.65,42.69,152629.0,41.8918,41.8918,41.7645,41.8037,152629.0
2021-02-08 11:05:00,42.68,42.74,42.65,42.69,89036.0,41.7939,41.8527,41.7645,41.8037,89036.0
2021-02-08 11:10:00,42.7,42.79,42.7,42.76,110411.0,41.8135,41.9016,41.8135,41.8723,110411.0
2021-02-08 11:15:00,42.76,42.85,42.74,42.79,127257.0,41.8723,41.9604,41.8527,41.9016,127257.0
2021-02-08 11:20:00,42.8,42.81,42.73,42.78,66016.0,41.9114,41.9212,41.8429,41.8918,66016.0
2021-02-08 11:25:00,42.77,42.78,42.67,42.77,77039.0,41.882,41.8918,41.7841,41.882,77039.0
2021-02-08 11:30:00,42.76,43.12,42.74,42.88,536736.0,41.8723,42.2248,41.8527,41.9898,536736.0
2021-02-08 11:35:00,42.9,42.9,42.73,42.84,183286.0,42.0093,42.0093,41.8429,41.9506,183286.0
2021-02-08 11:40:00,42.84,42.86,42.68,42.69,139101.0,41.9506,41.9702,41.7939,41.8037,139101.0
2021-02-08 11:45:00,42.69,42.81,42.69,42.81,95476.0,41.8037,41.9212,41.8037,41.9212,95476.0
2021-02-08 11:50:00,42.8,42.82,42.77,42.8,110757.0,41.9114,41.931,41.882,41.9114,110757.0
2021-02-08 11:55:00,42.81,42.82,42.76,42.77,82318.0,41.9212,41.931,41.8723,41.882,82318.0
2021-02-08 12:00:00,42.77,42.91,42.76,42.86,129305.0,41.882,42.0191,41.8723,41.9702,129305.0
2021-02-08 12:05:00,42.86,42.93,42.86,42.91,46794.0,41.9702,42.0387,41.9702,42.0191,46794.0
2021-02-08 12:10:00,42.91,43.09,42.87,43.07,233218.0,42.0191,42.1954,41.98,42.1758,233218.0
2021-02-08 12:15:00,43.06,43.22,43.05,43.22,220889.0,42.166,42.3227,42.1562,42.3227,220889.0
2021-02-08 12:20:00,43.21,43.45,43.2,43.43,487680.0,42.3129,42.5479,42.3031,42.5283,487680.0
2021-02-08 12:25:00,43.43,43.46,43.28,43.29,232499.0,42.5283,42.5577,42.3815,42.3912,232499.0
2021-02-08 12:30:00,43.28,43.32,43.25,43.27,201739.0,42.3815,42.4206,42.3521,42.3717,201739.0
2021-02-08 12:35:00,43.28,43.31,43.23,43.25,175715.0,42.3815,42.4108,42.3325,42.3521,175715.0
2021-02-08 12:40:00,43.24,43.25,43.14,43.25,117904.0,42.3423,42.3521,42.2444,42.3521,117904.0
2021-02-08 12:45:00,43.25,43.28,43.21,43.27,89735.0,42.3521,42.3815,42.3129,42.3717,89735.0
2021-02-08 12:50:00,43.27,43.28,43.12,43.14,118862.0,42.3717,42.3815,42.2248,42.2444,118862.0
2021-02-08 12:55:00,43.14,43.18,43.09,43.12,98452.0,42.2444,42.2835,42.1954,42.2248,98452.0
2021-02-08 13:00:00,43.11,43.11,43.02,43.04,72516.0,42.215,42.215,42.1269,42.1464,72516.0
2021-02-08 13:05:00,43.04,43.09,43.03,43.07,59656.0,42.1464,42.1954,42.1366,42.1758,59656.0
2021-02-08 13:10:00,43.07,43.11,43.0,43.09,98359.0,42.1758,42.215,42.1073,42.1954,98359.0
2021-02-08 13:15:00,43.08,43.16,43.08,43.1,77279.0,42.1856,42.2639,42.1856,42.2052,77279.0
2021-02-08 13:20:00,43.1,43.16,43.03,43.11,96804.0,42.2052,42.2639,42.1366,42.215,96804.0
2021-02-08 13:25:00,43.11,43.15,43.06,43.08,73162.0,42.215,42.2542,42.166,42.1856,73162.0
2021-02-08 13:30:00,43.07,43.09,43.01,43.05,77485.0,42.1758,42.1954,42.1171,42.1562,77485.0
2021-02-08 13:35:00,43.06,43.14,43.05,43.07,120337.0,42.166,42.2444,42.1562,42.1758,120337.0
2021-02-08 13:40:00,43.07,43.14,43.07,43.1,72284.0,42.1758,42.2444,42.1758,42.2052,72284.0
2021-02-08 13:45:00,43.11,43.12,43.03,43.05,75519.0,42.215,42.2248,42.1366,42.1562,75519.0
2021-02-08 13:50:00,43.06,43.07,42.97,42.99,122364.0,42.166,42.1758,42.0779,42.0975,122364.0
2021-02-08 13:55:00,42.99,42.99,42.9,42.91,124279.0,42.0975,42.0975,42.0093,42.0191,124279.0
2021-02-08 14:00:00,42.91,43.0,42.9,42.99,104224.0,42.0191,42.1073,42.0093,42.0975,104224.0
2021-02-08 14:05:00,42.99,43.0,42.91,42.94,62165.0,42.0975,42.1073,42.0191,42.0485,62165.0
2021-02-08 14:10:00,42.93,43.05,42.93,43.02,86915.0,42.0387,42.1562,42.0387,42.1269,86915.0
2021-02-08 14:15:00,43.01,43.05,42.98,43.0,61842.0,42.1171,42.1562,42.0877,42.1073,61842.0
2021-02-08 14:20:00,43.0,43.08,42.99,43.03,76385.0,42.1073,42.1856,42.0975,42.1366,76385.0
2021-02-08 14:25:00,43.04,43.1,43.03,43.08,61068.0,42.1464,42.2052,42.1366,42.1856,61068.0
2021-02-08 14:30:00,43.09,43.2,43.05,43.2,163269.0,42.1954,42.3031,42.1562,42.3031,163269.0
2021-02-08 14:35:00,43.19,43.25,43.17,43.22,100373.0,42.2933,42.3521,42.2737,42.3227,100373.0
2021-02-08 14:40:00,43.23,43.25,43.18,43.22,77475.0,42.3325,42.3521,42.2835,42.3227,77475.0
2021-02-08 14:45:00,43.21,43.25,43.19,43.23,57294.0,42.3129,42.3521,42.2933,42.3325,57294.0
2021-02-08 14:50:00,43.23,43.23,43.11,43.13,68826.0,42.3325,42.3325,42.215,42.2346,68826.0
2021-02-08 14:55:00,43.13,43.21,43.13,43.19,86985.0,42.2346,42.3129,42.2346,42.2933,86985.0
2021-02-08 15:00:00,43.19,43.2,43.16,43.19,71733.0,42.2933,42.3031,42.2639,42.2933,71733.0
2021-02-08 15:05:00,43.19,43.21,43.1,43.1,100031.0,42.2933,42.3129,42.2052,42.2052,100031.0
2021-02-08 15:10:00,43.1,43.13,43.06,43.08,135550.0,42.2052,42.2346,42.166,42.1856,135550.0
2021-02-08 15:15:00,43.09,43.09,43.02,43.04,76829.0,42.1954,42.1954,42.1269,42.1464,76829.0
2021-02-08 15:20:00,43.04,43.08,43.04,43.05,101186.0,42.1464,42.1856,42.1464,42.1562,101186.0
2021-02-08 15:25:00,43.06,43.08,43.04,43.06,107412.0,42.166,42.1856,42.1464,42.166,107412.0
2021-02-08 15:30:00,43.05,43.11,43.01,43.09,246309.0,42.1562,42.215,42.1171,42.1954,246309.0
2021-02-08 15:35:00,43.09,43.16,43.08,43.14,226219.0,42.1954,42.2639,42.1856,42.2444,226219.0
2021-02-08 15:40:00,43.13,43.2,43.11,43.12,275306.0,42.2346,42.3031,42.215,42.2248,275306.0
2021-02-08 15:45:00,43.12,43.18,43.11,43.18,209907.0,42.2248,42.2835,42.215,42.2835,209907.0
2021-02-08 15:50:00,43.17,43.23,43.12,43.22,476235.0,42.2737,42.3325,42.2248,42.3227,476235.0
2021-02-08 15:55:00,43.22,43.3,43.18,43.23,1021115.0,42.3227,42.401,42.2835,42.3325,1021115.0
2021-02-09 09:30:00,42.91,42.96,42.06,42.06,719115.0,42.0191,42.0681,41.1868,41.1868,719115.0
2021-02-09 09:35:00,42.06,42.28,41.94,42.08,329199.0,41.1868,41.4022,41.0693,41.2064,329199.0
2021-02-09 09:40:00,42.09,42.09,41.81,41.94,473062.0,41.2162,41.2162,40.942,41.0693,473062.0
2021-02-09 09:45:00,41.93,41.98,41.86,41.94,294923.0,41.0595,41.1084,40.9909,41.0693,294923.0
2021-02-09 09:50:00,41.94,42.02,41.89,41.98,376951.0,41.0693,41.1476,41.0203,41.1084,376951.0
2021-02-09 09:55:00,41.98,42.17,41.95,42.13,429350.0,41.1084,41.2945,41.0791,41.2553,429350.0
2021-02-09 10:00:00,42.13,42.22,42.0,42.03,276199.0,41.2553,41.3435,41.128,41.1574,276199.0
2021-02-09 10:05:00,42.02,42.14,41.95,42.08,243655.0,41.1476,41.2651,41.0791,41.2064,243655.0
2021-02-09 10:10:00,42.08,42.2,42.05,42.14,181010.0,41.2064,41.3239,41.177,41.2651,181010.0
2021-02-09 10:15:00,42.13,42.25,42.07,42.24,156024.0,41.2553,41.3728,41.1966,41.363,156024.0
2021-02-09 10:20:00,42.25,42.29,42.14,42.17,105863.0,41.3728,41.412,41.2651,41.2945,105863.0
2021-02-09 10:25:00,42.18,42.22,42.15,42.22,39706.0,41.3043,41.3435,41.2749,41.3435,39706.0
2021-02-09 10:30:00,42.22,42.27,42.17,42.21,91035.0,41.3435,41.3924,41.2945,41.3337,91035.0
2021-02-09 10:35:00,42.21,42.37,42.2,42.31,87528.0,41.3337,41.4903,41.3239,41.4316,87528.0
2021-02-09 10:40:00,42.3,42.38,42.28,42.34,91089.0,41.4218,41.5001,41.4022,41.461,91089.0
2021-02-09 10:45:00,42.35,42.35,42.26,42.29,71727.0,41.4708,41.4708,41.3826,41.412,71727.0
2021-02-09 10:50:00,42.29,42.32,42.2,42.22,129733.0,41.412,41.4414,41.3239,41.3435,129733.0
2021-02-09 10:55:00,42.23,42.24,42.14,42.17,122012.0,41.3533,41.363,41.2651,41.2945,122012.0
2021-02-09 11:00:00,42.17,42.24,42.13,42.16,66709.0,41.2945,41.363,41.2553,41.2847,66709.0
2021-02-09 11:05:00,42.16,42.16,42.02,42.07,166133.0,41.2847,41.2847,41.1476,41.1966,166133.0
2021-02-09 11:10:00,42.06,42.12,42.01,42.12,80001.0,41.1868,41.2455,41.1378,41.2455,80001.0
2021-02-09 11:15:00,42.12,42.15,42.08,42.13,64640.0,41.2455,41.2749,41.2064,41.2553,64640.0
2021-02-09 11:20:00,42.14,42.2,42.13,42.19,58920.0,41.2651,41.3239,41.2553,41.3141,58920.0
2021-02-09 11:25:00,42.19,42.33,42.19,42.31,122946.0,41.3141,41.4512,41.3141,41.4316,122946.0
2021-02-09 11:30:00,42.31,42.35,42.16,42.3,108951.0,41.4316,41.4708,41.2847,41.4218,108951.0
2021-02-09 11:35:00,42.31,42.42,42.3,42.37,118533.0,41.4316,41.5393,41.4218,41.4903,118533.0
2021-02-09 11:40:00,42.36,42.43,42.36,42.39,81853.0,41.4806,41.5491,41.4806,41.5099,81853.0
2021-02-09 11:45:00,42.38,42.43,42.36,42.37,70272.0,41.5001,41.5491,41.4806,41.4903,70272.0
2021-02-09 11:50:00,42.36,42.37,42.28,42.28,77131.0,41.4806,41.4903,41.4022,41.4022,77131.0
2021-02-09 11:55:00,42.28,42.34,42.26,42.34,48270.0,41.4022,41.461,41.3826,41.461,48270.0
2021-02-09 12:00:00,42.34,42.41,42.32,42.38,86505.0,41.461,41.5295,41.4414,41.5001,86505.0
2021-02-09 12:05:00,42.38,42.43,42.35,42.38,66109.0,41.5001,41.5491,41.4708,41.5001,66109.0
2021-02-09 12:10:00,42.39,42.46,42.38,42.46,49843.0,41.5099,41.5785,41.5001,41.5785,49843.0
2021-02-09 12:15:00,42.46,42.48,42.4,42.45,46797.0,41.5785,41.5981,41.5197,41.5687,46797.0
2021-02-09 12:20:00,42.44,42.59,42.44,42.56,100728.0,41.5589,41.7058,41.5589,41.6764,100728.0
2021-02-09 12:25:00,42.56,42.67,42.54,42.64,146020.0,41.6764,41.7841,41.6568,41.7547,146020.0
2021-02-09 12:30:00,42.64,42.72,42.63,42.69,113051.0,41.7547,41.8331,41.745,41.8037,113051.0
2021-02-09 12:35:00,42.69,42.76,42.68,42.72,124895.0,41.8037,41.8723,41.7939,41.8331,124895.0
2021-02-09 12:40:00,42.74,42.77,42.62,42.7,135201.0,41.8527,41.882,41.7352,41.8135,135201.0
2021-02-09 12:45:00,42.7,42.71,42.6,42.63,51232.0,41.8135,41.8233,41.7156,41.745,51232.0
2021-02-09 12:50:00,42.64,42.68,42.63,42.67,49497.0,41.7547,41.7939,41.745,41.7841,49497.0
2021-02-09 12:55:00,42.67,42.71,42.66,42.7,45374.0,41.7841,41.8233,41.7743,41.8135,45374.0
2021-02-09 13:00:00,42.71,42.73,42.61,42.64,43734.0,41.8233,41.8429,41.7254,41.7547,43734.0
2021-02-09 13:05:00,42.64,42.67,42.62,42.64,53096.0,41.7547,41.7841,41.7352,41.7547,53096.0
2021-02-09 13:10:00,42.64,42.67,42.62,42.66,76484.0,41.7547,41.7841,41.7352,41.7743,76484.0
2021-02-09 13:15:00,42.67,42.67,42.62,42.64,46704.0,41.7841,41.7841,41.7352,41.7547,46704.0
2021-02-09 13:20:00,42.64,42.65,42.57,42.58,46435.0,41.7547,41.7645,41.6862,41.696,46435.0
2021-02-09 13:25:00,42.58,42.58,42.47,42.5,91914.0,41.696,41.696,41.5883,41.6177,91914.0
2021-02-09 13:30:00,42.51,42.57,42.5,42.57,47658.0,41.6274,41.6862,41.6177,41.6862,47658.0
2021-02-09 13:35:00,42.57,42.59,42.52,42.53,35272.0,41.6862,41.7058,41.6372,41.647,35272.0
2021-02-09 13:40:00,42.52,42.58,42.51,42.56,40066.0,41.6372,41.696,41.6274,41.6764,40066.0
2021-02-09 13:45:00,42.56,42.58,42.52,42.53,37520.0,41.6764,41.696,41.6372,41.647,37520.0
2021-02-09 13:50:00,42.52,42.55,42.51,42.54,21916.0,41.6372,41.6666,41.6274,41.6568,21916.0
2021-02-09 13:55:00,42.54,42.58,42.53,42.57,36458.0,41.6568,41.696,41.647,41.6862,36458.0
2021-02-09 14:00:00,42.57,42.63,42.56,42.6,30471.0,41.6862,41.745,41.6764,41.7156,30471.0
2021-02-09 14:05:00,42.61,42.61,42.56,42.58,52396.0,41.7254,41.7254,41.6764,41.696,52396.0
2021-02-09 14:10:00,42.59,42.61,42.57,42.59,26138.0,41.7058,41.7254,41.6862,41.7058,26138.0
2021-02-09 14:15:00,42.59,42.61,42.51,42.52,39025.0,41.7058,41.7254,41.6274,41.6372,39025.0
2021-02-09 14:20:00,42.52,42.56,42.51,42.54,45315.0,41.6372,41.6764,41.6274,41.6568,45315.0
2021-02-09 14:25:00,42.54,42.55,42.49,42.49,44582.0,41.6568,41.6666,41.6079,41.6079,44582.0
2021-02-09 14:30:00,42.49,42.52,42.46,42.48,35844.0,41.6079,41.6372,41.5785,41.5981,35844.0
2021-02-09 14:35:00,42.48,42.49,42.43,42.43,38275.0,41.5981,41.6079,41.5491,41.5491,38275.0
2021-02-09 14:40:00,42.43,42.47,42.4,42.4,32658.0,41.5491,41.5883,41.5197,41.5197,32658.0
2021-02-09 14:45:00,42.41,42.5,42.41,42.48,41261.0,41.5295,41.6177,41.5295,41.5981,41261.0
2021-02-09 14:50:00,42.49,42.49,42.39,42.4,48578.0,41.6079,41.6079,41.5099,41.5197,48578.0
2021-02-09 14:55:00,42.41,42.44,42.34,42.34,76138.0,41.5295,41.5589,41.461,41.461,76138.0
2021-02-09 15:00:00,42.35,42.39,42.32,42.34,65508.0,41.4708,41.5099,41.4414,41.461,65508.0
2021-02-09 15:05:00,42.35,42.36,42.3,42.32,54721.0,41.4708,41.4806,41.4218,41.4414,54721.0
2021-02-09 15:10:00,42.32,42.39,42.3,42.37,52904.0,41.4414,41.5099,41.4218,41.4903,52904.0
2021-02-09 15:15:00,42.38,42.38,42.28,42.31,59691.0,41.5001,41.5001,41.4022,41.4316,59691.0
2021-02-09 15:20:00,42.3,42.33,42.26,42.29,68498.0,41.4218,41.4512,41.3826,41.412,68498.0
2021-02-09 15:25:00,42.29,42.37,42.29,42.34,76404.0,41.412,41.4903,41.412,41.461,76404.0
2021-02-09 15:30:00,42.34,42.4,42.33,42.39,92016.0,41.461,41.5197,41.4512,41.5099,92016.0
2021-02-09 15:35:00,42.39,42.52,42.37,42.48,129337.0,41.5099,41.6372,41.4903,41.5981,129337.0
2021-02-09 15:40:00,42.48,42.49,42.4,42.4,81057.0,41.5981,41.6079,41.5197,41.5197,81057.0
2021-02-09 15:45:00,42.41,42.48,42.4,42.43,120635.0,41.5295,41.5981,41.5197,41.5491,120635.0
2021-02-09 15:50:00,42.44,42.5,42.37,42.49,245400.0,41.5589,41.6177,41.4903,41.6079,245400.0
2021-02-09 15:55:00,42.49,42.52,42.41,42.51,439280.0,41.6079,41.6372,41.5295,41.6274,439280.0
2021-02-10 09:30:00,42.84,42.92,42.35,42.35,455177.0,41.9506,42.0289,41.4708,41.4708,455177.0
2021-02-10 09:35:00,42.35,42.59,42.25,42.31,275732.0,41.4708,41.7058,41.3728,41.4316,275732.0
2021-02-10 09:40:00,42.31,42.63,42.31,42.51,273347.0,41.4316,41.745,41.4316,41.6274,273347.0
2021-02-10 09:45:00,42.52,42.64,42.47,42.54,178618.0,41.6372,41.7547,41.5883,41.6568,178618.0
2021-02-10 09:50:00,42.54,42.65,42.5,42.64,231323.0,41.6568,41.7645,41.6177,41.7547,231323.0
2021-02-10 09:55:00,42.63,42.64,42.54,42.58,129685.0,41.745,41.7547,41.6568,41.696,129685.0
2021-02-10 10:00:00,42.59,42.85,42.58,42.83,203273.0,41.7058,41.9604,41.696,41.9408,203273.0
2021-02-10 10:05:00,42.82,43.14,42.79,43.07,340499.0,41.931,42.2444,41.9016,42.1758,340499.0
2021-02-10 10:10:00,43.07,43.14,43.0,43.06,136848.0,42.1758,42.2444,42.1073,42.166,136848.0
2021-02-10 10:15:00,43.05,43.07,42.83,42.84,184207.0,42.1562,42.1758,41.9408,41.9506,184207.0
2021-02-10 10:20:00,42.82,42.83,42.54,42.54,297394.0,41.931,41.9408,41.6568,41.6568,297394.0
2021-02-10 10:25:00,42.55,42.79,42.52,42.71,270666.0,41.6666,41.9016,41.6372,41.8233,270666.0
2021-02-10 10:30:00,42.73,42.75,42.52,42.53,171946.0,41.8429,41.8625,41.6372,41.647,171946.0
2021-02-10 10:35:00,42.54,42.66,42.53,42.55,164896.0,41.6568,41.7743,41.647,41.6666,164896.0
2021-02-10 10:40:00,42.55,42.55,42.29,42.3,226987.0,41.6666,41.6666,41.412,41.4218,226987.0
2021-02-10 10:45:00,42.31,42.43,42.16,42.37,359400.0,41.4316,41.5491,41.2847,41.4903,359400.0
2021-02-10 10:50:00,42.37,42.7,42.31,42.66,221748.0,41.4903,41.8135,41.4316,41.7743,221748.0
2021-02-10 10:55:00,42.66,42.89,42.61,42.85,216015.0,41.7743,41.9996,41.7254,41.9604,216015.0
2021-02-10 11:00:00,42.85,42.87,42.74,42.78,112563.0,41.9604,41.98,41.8527,41.8918,112563.0
2021-02-10 11:05:00,42.78,42.85,42.73,42.77,145693.0,41.8918,41.9604,41.8429,41.882,145693.0
2021-02-10 11:10:00,42.78,42.88,42.68,42.84,112433.0,41.8918,41.9898,41.7939,41.9506,112433.0
2021-02-10 11:15:00,42.83,42.9,42.78,42.82,94214.0,41.9408,42.0093,41.8918,41.931,94214.0
2021-02-10 11:20:00,42.82,42.88,42.75,42.76,79165.0,41.931,41.9898,41.8625,41.8723,79165.0
2021-02-10 11:25:00,42.78,42.79,42.66,42.7,86692.0,41.8918,41.9016,41.7743,41.8135,86692.0
2021-02-10 11:30:00,42.7,42.78,42.6,42.77,109271.0,41.8135,41.8918,41.7156,41.882,109271.0
2021-02-10 11:35:00,42.8,42.89,42.78,42.83,162752.0,41.9114,41.9996,41.8918,41.9408,162752.0
2021-02-10 11:40:00,42.82,42.84,42.75,42.76,42632.0,41.931,41.9506,41.8625,41.8723,42632.0
2021-02-10 11:45:00,42.75,42.9,42.75,42.9,83454.0,41.8625,42.0093,41.8625,42.0093,83454.0
2021-02-10 11:50:00,42.9,43.02,42.89,42.91,134693.0,42.0093,42.1269,41.9996,42.0191,134693.0
2021-02-10 11:55:00,42.92,42.98,42.89,42.9,76876.0,42.0289,42.0877,41.9996,42.0093,76876.0
2021-02-10 12:00:00,42.9,42.92,42.83,42.9,60100.0,42.0093,42.0289,41.9408,42.0093,60100.0
2021-02-10 12:05:00,42.91,42.95,42.84,42.92,43182.0,42.0191,42.0583,41.9506,42.0289,43182.0
2021-02-10 12:10:00,42.92,43.01,42.89,43.01,56411.0,42.0289,42.1171,41.9996,42.1171,56411.0
2021-02-10 12:15:00,43.0,43.03,42.96,43.02,90702.0,42.1073,42.1366,42.0681,42.1269,90702.0
2021-02-10 12:20:00,43.02,43.06,42.95,42.96,97019.0,42.1269,42.166,42.0583,42.0681,97019.0
2021-02-10 12:25:00,42.96,43.08,42.95,43.06,112460.0,42.0681,42.1856,42.0583,42.166,112460.0
2021-02-10 12:30:00,43.04,43.09,43.01,43.02,135744.0,42.1464,42.1954,42.1171,42.1269,135744.0
2021-02-10 12:35:00,43.02,43.03,42.9,42.94,83311.0,42.1269,42.1366,42.0093,42.0485,83311.0
2021-02-10 12:40:00,42.94,43.07,42.94,43.04,82194.0,42.0485,42.1758,42.0485,42.1464,82194.0
2021-02-10 12:45:00,43.05,43.1,43.03,43.07,42456.0,42.1562,42.2052,42.1366,42.1758,42456.0
2021-02-10 12:50:00,43.08,43.18,43.06,43.13,159953.0,42.1856,42.2835,42.166,42.2346,159953.0
2021-02-10 12:55:00,43.12,43.22,43.12,43.19,113767.0,42.2248,42.3227,42.2248,42.2933,113767.0
2021-02-10 13:00:00,43.2,43.21,43.1,43.15,70546.0,42.3031,42.3129,42.2052,42.2542,70546.0
2021-02-10 13:05:00,43.15,43.18,43.11,43.17,54501.0,42.2542,42.2835,42.215,42.2737,54501.0
2021-02-10 13:10:00,43.17,43.17,43.07,43.09,54762.0,42.2737,42.2737,42.1758,42.1954,54762.0
2021-02-10 13:15:00,43.09,43.09,43.02,43.04,65383.0,42.1954,42.1954,42.1269,42.1464,65383.0
2021-02-10 13:20:00,43.04,43.07,43.03,43.03,52951.0,42.1464,42.1758,42.1366,42.1366,52951.0
2021-02-10 13:25:00,43.05,43.09,43.04,43.07,58215.0,42.1562,42.1954,42.1464,42.1758,58215.0
2021-02-10 13:30:00,43.07,43.1,43.03,43.07,28128.0,42.1758,42.2052,42.1366,42.1758,28128.0
2021-02-10 13:35:00,43.08,43.12,43.05,43.05,26624.0,42.1856,42.2248,42.1562,42.1562,26624.0
2021-02-10 13:40:00,43.06,43.14,43.06,43.14,38211.0,42.166,42.2444,42.166,42.2444,38211.0
2021-02-10 13:45:00,43.13,43.15,43.09,43.11,72482.0,42.2346,42.2542,42.1954,42.215,72482.0
2021-02-10 13:50:00,43.1,43.15,43.1,43.11,44982.0,42.2052,42.2542,42.2052,42.215,44982.0
2021-02-10 13:55:00,43.11,43.11,43.04,43.05,123379.0,42.215,42.215,42.1464,42.1562,123379.0
2021-02-10 14:00:00,43.05,43.1,42.98,42.98,94279.0,42.1562,42.2052,42.0877,42.0877,94279.0
2021-02-10 14:05:00,42.98,43.01,42.94,42.96,55560.0,42.0877,42.1171,42.0485,42.0681,55560.0
2021-02-10 14:10:00,42.97,43.0,42.96,42.98,34687.0,42.0779,42.1073,42.0681,42.0877,34687.0
2021-02-10 14:15:00,42.97,42.99,42.89,42.92,64305.0,42.0779,42.0975,41.9996,42.0289,64305.0
2021-02-10 14:20:00,42.92,42.94,42.87,42.92,68784.0,42.0289,42.0485,41.98,42.0289,68784.0
2021-02-10 14:25:00,42.91,42.99,42.91,42.95,71316.0,42.0191,42.0975,42.0191,42.0583,71316.0
2021-02-10 14:30:00,42.96,43.07,42.94,43.04,77595.0,42.0681,42.1758,42.0485,42.1464,77595.0
2021-02-10 14:35:00,43.04,43.04,42.94,42.97,55048.0,42.1464,42.1464,42.0485,42.0779,55048.0
2021-02-10 14:40:00,42.97,43.06,42.96,43.04,48191.0,42.0779,42.166,42.0681,42.1464,48191.0
2021-02-10 14:45:00,43.04,43.13,43.03,43.12,84435.0,42.1464,42.2346,42.1366,42.2248,84435.0
2021-02-10 14:50:00,43.12,43.14,43.08,43.09,57332.0,42.2248,42.2444,42.1856,42.1954,57332.0
2021-02-10 14:55:00,43.09,43.12,43.08,43.11,36977.0,42.1954,42.2248,42.1856,42.215,36977.0
2021-02-10 15:00:00,43.11,43.21,43.08,43.17,88073.0,42.215,42.3129,42.1856,42.2737,88073.0
2021-02-10 15:05:00,43.18,43.18,43.08,43.12,56337.0,42.2835,42.2835,42.1856,42.2248,56337.0
2021-02-10 15:10:00,43.11,43.15,43.08,43.11,37131.0,42.215,42.2542,42.1856,42.215,37131.0
2021-02-10 15:15:00,43.1,43.16,43.08,43.13,45225.0,42.2052,42.2639,42.1856,42.2346,45225.0
2021-02-10 15:20:00,43.13,43.15,43.07,43.08,48487.0,42.2346,42.2542,42.1758,42.1856,48487.0
2021-02-10 15:25:00,43.07,43.1,43.01,43.05,74149.0,42.1758,42.2052,42.1171,42.1562,74149.0
2021-02-10 15:30:00,43.05,43.09,43.01,43.05,70009.0,42.1562,42.1954,42.1171,42.1562,70009.0
2021-02-10 15:35:00,43.04,43.07,42.9,42.9,160105.0,42.1464,42.1758,42.0093,42.0093,160105.0
2021-02-10 15:40:00,42.9,42.96,42.85,42.86,123292.0,42.0093,42.0681,41.9604,41.9702,123292.0
2021-02-10 15:45:00,42.87,42.91,42.81,42.86,106331.0,41.98,42.0191,41.9212,41.9702,106331.0
2021-02-10 15:50:00,42.85,42.97,42.85,42.96,180111.0,41.9604,42.0779,41.9604,42.0681,180111.0
2021-02-10 15:55:00,42.97,43.0,42.83,42.91,330379.0,42.0779,42.1073,41.9408,42.0191,330379.0
2021-02-11 09:30:00,42.7,42.84,42.53,42.61,294823.0,41.8135,41.9506,41.647,41.7254,294823.0
2021-02-11 09:35:00,42.61,42.97,42.6,42.94,149764.0,41.7254,42.0779,41.7156,42.0485,149764.0
2021-02-11 09:40:00,42.94,42.96,42.8,42.85,130607.0,42.0485,42.0681,41.9114,41.9604,130607.0
2021-02-11 09:45:00,42.84,42.98,42.78,42.96,127606.0,41.9506,42.0877,41.8918,42.0681,127606.0
2021-02-11 09:50:00,42.98,42.98,42.7,42.75,186293.0,42.0877,42.0877,41.8135,41.8625,186293.0
2021-02-11 09:55:00,42.77,42.94,42.7,42.79,96895.0,41.882,42.0485,41.8135,41.9016,96895.0
2021-02-11 10:00:00,42.79,42.84,42.7,42.81,86122.0,41.9016,41.9506,41.8135,41.9212,86122.0
2021-02-11 10:05:00,42.82,42.99,42.77,42.98,104370.0,41.931,42.0975,41.882,42.0877,104370.0
2021-02-11 10:10:00,42.98,43.0,42.9,42.98,116024.0,42.0877,42.1073,42.0093,42.0877,116024.0
2021-02-11 10:15:00,42.99,43.0,42.92,42.93,80999.0,42.0975,42.1073,42.0289,42.0387,80999.0
2021-02-11 10:20:00,42.93,43.0,42.92,42.99,91031.0,42.0387,42.1073,42.0289,42.0975,91031.0
2021-02-11 10:25:00,42.99,42.99,42.86,42.88,100441.0,42.0975,42.0975,41.9702,41.9898,100441.0
2021-02-11 10:30:00,42.87,42.97,42.84,42.94,94092.0,41.98,42.0779,41.9506,42.0485,94092.0
2021-02-11 10:35:00,42.95,43.05,42.95,42.98,109534.0,42.0583,42.1562,42.0583,42.0877,109534.0
2021-02-11 10:40:00,42.99,43.11,42.98,43.07,95468.0,42.0975,42.215,42.0877,42.1758,95468.0
2021-02-11 10:45:00,43.08,43.1,43.0,43.02,102982.0,42.1856,42.2052,42.1073,42.1269,102982.0
2021-02-11 10:50:00,43.03,43.09,43.01,43.07,54323.0,42.1366,42.1954,42.1171,42.1758,54323.0
2021-02-11 10:55:00,43.06,43.14,43.01,43.02,137082.0,42.166,42.2444,42.1171,42.1269,137082.0
2021-02-11 11:00:00,43.03,43.07,43.01,43.01,79072.0,42.1366,42.1758,42.1171,42.1171,79072.0
2021-02-11 11:05:00,43.01,43.01,42.9,42.9,97351.0,42.1171,42.1171,42.0093,42.0093,97351.0
2021-02-11 11:10:00,42.91,42.94,42.77,42.77,74686.0,42.0191,42.0485,41.882,41.882,74686.0
2021-02-11 11:15:00,42.77,42.78,42.68,42.7,135993.0,41.882,41.8918,41.7939,41.8135,135993.0
2021-02-11 11:20:00,42.69,42.69,42.54,42.69,185069.0,41.8037,41.8037,41.6568,41.8037,185069.0
2021-02-11 11:25:00,42.68,42.77,42.65,42.76,82159.0,41.7939,41.882,41.7645,41.8723,82159.0
2021-02-11 11:30:00,42.75,42.8,42.68,42.68,87740.0,41.8625,41.9114,41.7939,41.7939,87740.0
2021-02-11 11:35:00,42.69,42.75,42.68,42.74,69457.0,41.8037,41.8625,41.7939,41.8527,69457.0
2021-02-11 11:40:00,42.75,42.78,42.69,42.78,47848.0,41.8625,41.8918,41.8037,41.8918,47848.0
2021-02-11 11:45:00,42.79,42.85,42.77,42.84,139460.0,41.9016,41.9604,41.882,41.9506,139460.0
2021-02-11 11:50:00,42.83,42.84,42.8,42.8,69283.0,41.9408,41.9506,41.9114,41.9114,69283.0
2021-02-11 11:55:00,42.8,42.84,42.76,42.8,59686.0,41.9114,41.9506,41.8723,41.9114,59686.0
2021-02-11 12:00:00,42.79,42.8,42.76,42.77,36781.0,41.9016,41.9114,41.8723,41.882,36781.0
2021-02-11 12:05:00,42.77,42.77,42.61,42.61,75840.0,41.882,41.882,41.7254,41.7254,75840.0
2021-02-11 12:10:00,42.61,42.66,42.6,42.6,51065.0,41.7254,41.7743,41.7156,41.7156,51065.0
2021-02-11 12:15:00,42.6,42.62,42.43,42.43,109898.0,41.7156,41.7352,41.5491,41.5491,109898.0
2021-02-11 12:20:00,42.43,42.47,42.21,42.23,269514.0,41.5491,41.5883,41.3337,41.3533,269514.0
2021-02-11 12:25:00,42.22,42.23,41.99,42.03,272565.0,41.3435,41.3533,41.1182,41.1574,272565.0
2021-02-11 12:30:00,42.03,42.27,42.02,42.25,185039.0,41.1574,41.3924,41.1476,41.3728,185039.0
2021-02-11 12:35:00,42.25,42.35,42.24,42.27,100288.0,41.3728,41.4708,41.363,41.3924,100288.0
2021-02-11 12:40:00,42.28,42.3,42.13,42.15,70461.0,41.4022,41.4218,41.2553,41.2749,70461.0
2021-02-11 12:45:00,42.15,42.24,42.06,42.16,280396.0,41.2749,41.363,41.1868,41.2847,280396.0
2021-02-11 12:50:00,42.17,42.24,42.11,42.15,43596.0,41.2945,41.363,41.2357,41.2749,43596.0
2021-02-11 12:55:00,42.16,42.3,42.16,42.24,96645.0,41.2847,41.4218,41.2847,41.363,96645.0
2021-02-11 13:00:00,42.24,42.25,42.17,42.19,49064.0,41.363,41.3728,41.2945,41.3141,49064.0
2021-02-11 13:05:00,42.19,42.23,42.15,42.19,48421.0,41.3141,41.3533,41.2749,41.3141,48421.0
2021-02-11 13:10:00,42.19,42.23,42.13,42.21,40355.0,41.3141,41.3533,41.2553,41.3337,40355.0
2021-02-11 13:15:00,42.22,42.33,42.22,42.28,42403.0,41.3435,41.4512,41.3435,41.4022,42403.0
2021-02-11 13:20:00,42.28,42.36,42.27,42.35,50047.0,41.4022,41.4806,41.3924,41.4708,50047.0
2021-02-11 13:25:00,42.35,42.35,42.29,42.3,70792.0,41.4708,41.4708,41.412,41.4218,70792.0
2021-02-11 13:30:00,42.3,42.33,42.26,42.33,23761.0,41.4218,41.4512,41.3826,41.4512,23761.0
2021-02-11 13:35:00,42.32,42.32,42.26,42.3,26530.0,41.4414,41.4414,41.3826,41.4218,26530.0
2021-02-11 13:40:00,42.3,42.35,42.28,42.28,56807.0,41.4218,41.4708,41.4022,41.4022,56807.0
2021-02-11 13:45:00,42.28,42.38,42.23,42.35,83250.0,41.4022,41.5001,41.3533,41.4708,83250.0
2021-02-11 13:50:00,42.35,42.37,42.3,42.31,52422.0,41.4708,41.4903,41.4218,41.4316,52422.0
2021-02-11 13:55:00,42.32,42.4,42.29,42.38,61889.0,41.4414,41.5197,41.412,41.5001,61889.0
2021-02-11 14:00:00,42.38,42.4,42.33,42.33,69652.0,41.5001,41.5197,41.4512,41.4512,69652.0
2021-02-11 14:05:00,42.32,42.38,42.31,42.38,48623.0,41.4414,41.5001,41.4316,41.5001,48623.0
2021-02-11 14:10:00,42.37,42.38,42.3,42.34,60023.0,41.4903,41.5001,41.4218,41.461,60023.0
2021-02-11 14:15:00,42.33,42.42,42.33,42.41,44116.0,41.4512,41.5393,41.4512,41.5295,44116.0
2021-02-11 14:20:00,42.4,42.45,42.3,42.37,61187.0,41.5197,41.5687,41.4218,41.4903,61187.0
2021-02-11 14:25:00,42.38,42.43,42.36,42.4,28587.0,41.5001,41.5491,41.4806,41.5197,28587.0
2021-02-11 14:30:00,42.4,42.4,42.33,42.33,49079.0,41.5197,41.5197,41.4512,41.4512,49079.0
2021-02-11 14:35:00,42.34,42.34,42.24,42.25,63572.0,41.461,41.461,41.363,41.3728,63572.0
2021-02-11 14:40:00,42.25,42.36,42.23,42.35,48525.0,41.3728,41.4806,41.3533,41.4708,48525.0
2021-02-11 14:45:00,42.34,42.36,42.32,42.35,31517.0,41.461,41.4806,41.4414,41.4708,31517.0
2021-02-11 14:50:00,42.34,42.38,42.31,42.38,29329.0,41.461,41.5001,41.4316,41.5001,29329.0
2021-02-11 14:55:00,42.38,42.42,42.36,42.41,39715.0,41.5001,41.5393,41.4806,41.5295,39715.0
2021-02-11 15:00:00,42.41,42.43,42.34,42.37,37257.0,41.5295,41.5491,41.461,41.4903,37257.0
2021-02-11 15:05:00,42.37,42.42,42.36,42.41,28366.0,41.4903,41.5393,41.4806,41.5295,28366.0
2021-02-11 15:10:00,42.41,42.49,42.39,42.44,114467.0,41.5295,41.6079,41.5099,41.5589,114467.0
2021-02-11 15:15:00,42.43,42.44,42.35,42.41,36663.0,41.5491,41.5589,41.4708,41.5295,36663.0
2021-02-11 15:20:00,42.42,42.47,42.41,42.46,72435.0,41.5393,41.5883,41.5295,41.5785,72435.0
2021-02-11 15:25:00,42.46,42.52,42.43,42.45,48221.0,41.5785,41.6372,41.5491,41.5687,48221.0
2021-02-11 15:30:00,42.45,42.5,42.45,42.48,54500.0,41.5687,41.6177,41.5687,41.5981,54500.0
2021-02-11 15:35:00,42.48,42.49,42.44,42.46,58957.0,41.5981,41.6079,41.5589,41.5785,58957.0
2021-02-11 15:40:00,42.46,42.52,42.44,42.46,82424.0,41.5785,41.6372,41.5589,41.5785,82424.0
2021-02-11 15:45:00,42.45,42.6,42.43,42.55,118251.0,41.5687,41.7156,41.5491,41.6666,118251.0
2021-02-11 15:50:00,42.54,42.6,42.51,42.59,106149.0,41.6568,41.7156,41.6274,41.7058,106149.0
2021-02-11 15:55:00,42.6,42.74,42.58,42.72,410646.0,41.7156,41.8527,41.696,41.8331,410646.0
2021-02-12 09:30:00,42.51,42.79,42.41,42.74,297455.0,41.6274,41.9016,41.5295,41.8527,297455.0
2021-02-12 09:35:00,42.72,42.87,42.68,42.77,209327.0,41.8331,41.98,41.7939,41.882,209327.0
2021-02-12 09:40:00,42.76,42.92,42.66,42.74,294143.0,41.8723,42.0289,41.7743,41.8527,294143.0
2021-02-12 09:45:00,42.74,43.0,42.67,42.98,296912.0,41.8527,42.1073,41.7841,42.0877,296912.0
2021-02-12 09:50:00,42.98,43.0,42.8,42.86,95736.0,42.0877,42.1073,41.9114,41.9702,95736.0
2021-02-12 09:55:00,42.86,42.91,42.83,42.83,46729.0,41.9702,42.0191,41.9408,41.9408,46729.0
2021-02-12 10:00:00,42.84,42.98,42.82,42.97,107030.0,41.9506,42.0877,41.931,42.0779,107030.0
2021-02-12 10:05:00,42.98,43.02,42.95,42.98,92154.0,42.0877,42.1269,42.0583,42.0877,92154.0
2021-02-12 10:10:00,42.98,43.0,42.92,42.98,107851.0,42.0877,42.1073,42.0289,42.0877,107851.0
2021-02-12 10:15:00,42.98,43.0,42.9,42.93,87009.0,42.0877,42.1073,42.0093,42.0387,87009.0
2021-02-12 10:20:00,42.93,43.06,42.92,43.06,127699.0,42.0387,42.166,42.0289,42.166,127699.0
2021-02-12 10:25:00,43.05,43.12,43.03,43.11,102891.0,42.1562,42.2248,42.1366,42.215,102891.0
2021-02-12 10:30:00,43.11,43.13,43.03,43.09,134091.0,42.215,42.2346,42.1366,42.1954,134091.0
2021-02-12 10:35:00,43.09,43.21,43.09,43.17,143335.0,42.1954,42.3129,42.1954,42.2737,143335.0
2021-02-12 10:40:00,43.17,43.25,43.15,43.25,228080.0,42.2737,42.3521,42.2542,42.3521,228080.0
2021-02-12 10:45:00,43.25,43.58,43.24,43.55,482579.0,42.3521,42.6752,42.3423,42.6459,482579.0
2021-02-12 10:50:00,43.55,43.94,43.54,43.73,742706.0,42.6459,43.0278,42.6361,42.8221,742706.0
2021-02-12 10:55:00,43.74,43.84,43.61,43.64,243847.0,42.8319,42.9298,42.7046,42.734,243847.0
2021-02-12 11:00:00,43.65,43.79,43.63,43.78,198205.0,42.7438,42.8809,42.7242,42.8711,198205.0
2021-02-12 11:05:00,43.77,43.83,43.69,43.72,167544.0,42.8613,42.92,42.7829,42.8123,167544.0
2021-02-12 11:10:00,43.72,43.78,43.63,43.74,154949.0,42.8123,42.8711,42.7242,42.8319,154949.0
2021-02-12 11:15:00,43.73,43.83,43.73,43.78,142899.0,42.8221,42.92,42.8221,42.8711,142899.0
2021-02-12 11:20:00,43.78,43.83,43.76,43.77,127366.0,42.8711,42.92,42.8515,42.8613,127366.0
2021-02-12 11:25:00,43.77,43.8,43.69,43.69,115987.0,42.8613,42.8907,42.7829,42.7829,115987.0
2021-02-12 11:30:00,43.7,43.75,43.68,43.69,149860.0,42.7927,42.8417,42.7732,42.7829,149860.0
2021-02-12 11:35:00,43.69,43.73,43.6,43.63,133905.0,42.7829,42.8221,42.6948,42.7242,133905.0
2021-02-12 11:40:00,43.64,43.71,43.63,43.67,106776.0,42.734,42.8025,42.7242,42.7634,106776.0
2021-02-12 11:45:00,43.68,43.81,43.67,43.75,130485.0,42.7732,42.9005,42.7634,42.8417,130485.0
2021-02-12 11:50:00,43.76,43.76,43.6,43.63,154128.0,42.8515,42.8515,42.6948,42.7242,154128.0
2021-02-12 11:55:00,43.63,43.67,43.57,43.66,89203.0,42.7242,42.7634,42.6654,42.7536,89203.0
2021-02-12 12:00:00,43.66,43.73,43.65,43.7,86808.0,42.7536,42.8221,42.7438,42.7927,86808.0
2021-02-12 12:05:00,43.7,43.76,43.67,43.69,114770.0,42.7927,42.8515,42.7634,42.7829,114770.0
2021-02-12 12:10:00,43.68,43.72,43.67,43.7,60985.0,42.7732,42.8123,42.7634,42.7927,60985.0
2021-02-12 12:15:00,43.7,43.71,43.64,43.66,63608.0,42.7927,42.8025,42.734,42.7536,63608.0
2021-02-12 12:20:00,43.65,43.67,43.43,43.44,186507.0,42.7438,42.7634,42.5283,42.5381,186507.0
2021-02-12 12:25:00,43.44,43.47,43.39,43.42,69033.0,42.5381,42.5675,42.4892,42.5186,69033.0
2021-02-12 12:30:00,43.41,43.52,43.41,43.46,80328.0,42.5088,42.6165,42.5088,42.5577,80328.0
2021-02-12 12:35:00,43.46,43.54,43.43,43.54,60122.0,42.5577,42.6361,42.5283,42.6361,60122.0
2021-02-12 12:40:00,43.55,43.58,43.5,43.52,89109.0,42.6459,42.6752,42.5969,42.6165,89109.0
2021-02-12 12:45:00,43.53,43.54,43.43,43.46,183389.0,42.6263,42.6361,42.5283,42.5577,183389.0
2021-02-12 12:50:00,43.47,43.51,43.46,43.5,95558.0,42.5675,42.6067,42.5577,42.5969,95558.0
2021-02-12 12:55:00,43.5,43.54,43.49,43.53,104669.0,42.5969,42.6361,42.5871,42.6263,104669.0
2021-02-12 13:00:00,43.53,43.57,43.49,43.54,73198.0,42.6263,42.6654,42.5871,42.6361,73198.0
2021-02-12 13:05:00,43.53,43.56,43.49,43.52,49571.0,42.6263,42.6556,42.5871,42.6165,49571.0
2021-02-12 13:10:00,43.51,43.57,43.51,43.52,62696.0,42.6067,42.6654,42.6067,42.6165,62696.0
2021-02-12 13:15:00,43.51,43.55,43.49,43.52,99782.0,42.6067,42.6459,42.5871,42.6165,99782.0
2021-02-12 13:20:00,43.52,43.55,43.5,43.52,60158.0,42.6165,42.6459,42.5969,42.6165,60158.0
2021-02-12 13:25:00,43.52,43.54,43.46,43.48,39763.0,42.6165,42.6361,42.5577,42.5773,39763.0
2021-02-12 13:30:00,43.47,43.5,43.43,43.49,50999.0,42.5675,42.5969,42.5283,42.5871,50999.0
2021-02-12 13:35:00,43.48,43.5,43.47,43.49,47125.0,42.5773,42.5969,42.5675,42.5871,47125.0
2021-02-12 13:40:00,43.48,43.52,43.48,43.52,61702.0,42.5773,42.6165,42.5773,42.6165,61702.0
2021-02-12 13:45:00,43.52,43.53,43.49,43.53,56696.0,42.6165,42.6263,42.5871,42.6263,56696.0
2021-02-12 13:50:00,43.52,43.57,43.51,43.52,69874.0,42.6165,42.6654,42.6067,42.6165,69874.0
2021-02-12 13:55:00,43.51,43.53,43.49,43.51,37569.0,42.6067,42.6263,42.5871,42.6067,37569.0
2021-02-12 14:00:00,43.51,43.53,43.49,43.5,73969.0,42.6067,42.6263,42.5871,42.5969,73969.0
2021-02-12 14:05:00,43.5,43.5,43.37,43.38,72253.0,42.5969,42.5969,42.4696,42.4794,72253.0
2021-02-12 14:10:00,43.39,43.43,43.37,43.4,64152.0,42.4892,42.5283,42.4696,42.499,64152.0
2021-02-12 14:15:00,43.39,43.41,43.37,43.39,57999.0,42.4892,42.5088,42.4696,42.4892,57999.0
2021-02-12 14:20:00,43.39,43.39,43.26,43.3,89185.0,42.4892,42.4892,42.3619,42.401,89185.0
2021-02-12 14:25:00,43.31,43.34,43.24,43.33,116925.0,42.4108,42.4402,42.3423,42.4304,116925.0
2021-02-12 14:30:00,43.34,43.37,43.31,43.34,74498.0,42.4402,42.4696,42.4108,42.4402,74498.0
2021-02-12 14:35:00,43.34,43.35,43.29,43.33,48691.0,42.4402,42.45,42.3912,42.4304,48691.0
2021-02-12 14:40:00,43.32,43.32,43.2,43.2,61858.0,42.4206,42.4206,42.3031,42.3031,61858.0
2021-02-12 14:45:00,43.21,43.3,43.19,43.27,67851.0,42.3129,42.401,42.2933,42.3717,67851.0
2021-02-12 14:50:00,43.27,43.3,43.25,43.3,53402.0,42.3717,42.401,42.3521,42.401,53402.0
2021-02-12 14:55:00,43.29,43.32,43.28,43.3,53122.0,42.3912,42.4206,42.3815,42.401,53122.0
2021-02-12 15:00:00,43.31,43.36,43.3,43.34,64902.0,42.4108,42.4598,42.401,42.4402,64902.0
2021-02-12 15:05:00,43.34,43.38,43.29,43.32,111417.0,42.4402,42.4794,42.3912,42.4206,111417.0
2021-02-12 15:10:00,43.31,43.34,43.27,43.28,41137.0,42.4108,42.4402,42.3717,42.3815,41137.0
2021-02-12 15:15:00,43.28,43.32,43.24,43.25,55910.0,42.3815,42.4206,42.3423,42.3521,55910.0
2021-02-12 15:20:00,43.25,43.27,43.2,43.23,92037.0,42.3521,42.3717,42.3031,42.3325,92037.0
2021-02-12 15:25:00,43.23,43.25,43.18,43.24,94753.0,42.3325,42.3521,42.2835,42.3423,94753.0
2021-02-12 15:30:00,43.24,43.28,43.21,43.27,73515.0,42.3423,42.3815,42.3129,42.3717,73515.0
2021-02-12 15:35:00,43.28,43.36,43.26,43.36,182497.0,42.3815,42.4598,42.3619,42.4598,182497.0
2021-02-12 15:40:00,43.36,43.37,43.28,43.29,89820.0,42.4598,42.4696,42.3815,42.3912,89820.0
2021-02-12 15:45:00,43.28,43.31,43.25,43.27,112945.0,42.3815,42.4108,42.3521,42.3717,112945.0
2021-02-12 15:50:00,43.28,43.37,43.27,43.34,183902.0,42.3815,42.4696,42.3717,42.4402,183902.0
2021-02-12 15:55:00,43.34,43.34,43.24,43.29,464302.0,42.4402,42.4402,42.3423,42.3912,464302.0
2021-02-16 09:30:00,43.99,44.09,43.78,44.02,542607.0,43.0767,43.1746,42.8711,43.1061,542607.0
2021-02-16 09:35:00,44.02,44.09,43.81,43.91,218695.0,43.1061,43.1746,42.9005,42.9984,218695.0
2021-02-16 09:40:00,43.92,44.27,43.86,44.23,311942.0,43.0082,43.3509,42.9494,43.3117,311942.0
2021-02-16 09:45:00,44.23,44.44,44.13,44.41,396068.0,43.3117,43.5174,43.2138,43.488,396068.0
2021-02-16 09:50:00,44.41,44.43,44.29,44.37,242649.0,43.488,43.5076,43.3705,43.4488,242649.0
2021-02-16 09:55:00,44.37,44.42,44.34,44.41,154162.0,43.4488,43.4978,43.4195,43.488,154162.0
2021-02-16 10:00:00,44.41,44.58,44.11,44.16,520390.0,43.488,43.6545,43.1942,43.2432,520390.0
2021-02-16 10:05:00,44.16,44.3,44.07,44.23,219209.0,43.2432,43.3803,43.1551,43.3117,219209.0
2021-02-16 10:10:00,44.23,44.32,44.14,44.24,200914.0,43.3117,43.3999,43.2236,43.3215,200914.0
2021-02-16 10:15:00,44.24,44.5,44.17,44.49,286679.0,43.3215,43.5761,43.253,43.5663,286679.0
2021-02-16 10:20:00,44.5,44.5,44.32,44.35,163644.0,43.5761,43.5761,43.3999,43.4292,163644.0
2021-02-16 10:25:00,44.35,44.35,44.17,44.34,119030.0,43.4292,43.4292,43.253,43.4195,119030.0
2021-02-16 10:30:00,44.35,44.38,44.26,44.29,83480.0,43.4292,43.4586,43.3411,43.3705,83480.0
2021-02-16 10:35:00,44.29,44.3,44.17,44.18,97672.0,43.3705,43.3803,43.253,43.2628,97672.0
2021-02-16 10:40:00,44.19,44.23,44.12,44.17,107470.0,43.2726,43.3117,43.204,43.253,107470.0
2021-02-16 10:45:00,44.18,44.26,44.1,44.11,235001.0,43.2628,43.3411,43.1844,43.1942,235001.0
2021-02-16 10:50:00,44.12,44.26,44.1,44.19,134201.0,43.204,43.3411,43.1844,43.2726,134201.0
2021-02-16 10:55:00,44.18,44.46,44.14,44.39,188405.0,43.2628,43.537,43.2236,43.4684,188405.0
2021-02-16 11:00:00,44.38,44.47,44.34,44.37,149975.0,43.4586,43.5468,43.4195,43.4488,149975.0
2021-02-16 11:05:00,44.38,44.43,44.33,44.4,127316.0,43.4586,43.5076,43.4097,43.4782,127316.0
2021-02-16 11:10:00,44.41,44.44,44.38,44.4,123221.0,43.488,43.5174,43.4586,43.4782,123221.0
2021-02-16 11:15:00,44.4,44.4,44.3,44.34,147506.0,43.4782,43.4782,43.3803,43.4195,147506.0
2021-02-16 11:20:00,44.35,44.39,44.26,44.27,120032.0,43.4292,43.4684,43.3411,43.3509,120032.0
2021-02-16 11:25:00,44.28,44.31,44.24,44.3,160364.0,43.3607,43.3901,43.3215,43.3803,160364.0
2021-02-16 11:30:00,44.3,44.32,44.2,44.31,104726.0,43.3803,43.3999,43.2824,43.3901,104726.0
2021-02-16 11:35:00,44.3,44.33,44.27,44.3,108908.0,43.3803,43.4097,43.3509,43.3803,108908.0
2021-02-16 11:40:00,44.3,44.37,44.25,44.34,106189.0,43.3803,43.4488,43.3313,43.4195,106189.0
2021-02-16 11:45:00,44.34,44.36,44.25,44.29,90653.0,43.4195,43.439,43.3313,43.3705,90653.0
2021-02-16 11:50:00,44.3,44.35,44.27,44.32,103553.0,43.3803,43.4292,43.3509,43.3999,103553.0
2021-02-16 11:55:00,44.33,44.34,44.2,44.21,129073.0,43.4097,43.4195,43.2824,43.2921,129073.0
2021-02-16 12:00:00,44.21,44.32,44.18,44.26,158722.0,43.2921,43.3999,43.2628,43.3411,158722.0
2021-02-16 12:05:00,44.26,44.26,44.15,44.16,126660.0,43.3411,43.3411,43.2334,43.2432,126660.0
2021-02-16 12:10:00,44.16,44.32,44.15,44.28,125309.0,43.2432,43.3999,43.2334,43.3607,125309.0
2021-02-16 12:15:00,44.27,44.33,44.26,44.32,70756.0,43.3509,43.4097,43.3411,43.3999,70756.0
2021-02-16 12:20:00,44.33,44.44,44.3,44.42,114548.0,43.4097,43.5174,43.3803,43.4978,114548.0
2021-02-16 12:25:00,44.42,44.45,44.34,44.34,86997.0,43.4978,43.5272,43.4195,43.4195,86997.0
2021-02-16 12:30:00,44.35,44.48,44.34,44.45,91281.0,43.4292,43.5565,43.4195,43.5272,91281.0
2021-02-16 12:35:00,44.45,44.47,44.42,44.46,63386.0,43.5272,43.5468,43.4978,43.537,63386.0
2021-02-16 12:40:00,44.47,44.53,44.46,44.5,135339.0,43.5468,43.6055,43.537,43.5761,135339.0
2021-02-16 12:45:00,44.5,44.64,44.49,44.64,102348.0,43.5761,43.7132,43.5663,43.7132,102348.0
2021-02-16 12:50:00,44.64,44.67,44.61,44.64,79687.0,43.7132,43.7426,43.6838,43.7132,79687.0
2021-02-16 12:55:00,44.64,44.66,44.57,44.59,62223.0,43.7132,43.7328,43.6447,43.6643,62223.0
2021-02-16 13:00:00,44.58,44.63,44.56,44.58,97167.0,43.6545,43.7034,43.6349,43.6545,97167.0
2021-02-16 13:05:00,44.59,44.59,44.55,44.58,63359.0,43.6643,43.6643,43.6251,43.6545,63359.0
2021-02-16 13:10:00,44.57,44.62,44.57,44.6,54747.0,43.6447,43.6936,43.6447,43.6741,54747.0
2021-02-16 13:15:00,44.6,44.61,44.55,44.55,35554.0,43.6741,43.6838,43.6251,43.6251,35554.0
2021-02-16 13:20:00,44.55,44.56,44.49,44.56,67339.0,43.6251,43.6349,43.5663,43.6349,67339.0
2021-02-16 13:25:00,44.56,44.57,44.45,44.52,122953.0,43.6349,43.6447,43.5272,43.5957,122953.0
2021-02-16 13:30:00,44.51,44.53,44.49,44.52,55874.0,43.5859,43.6055,43.5663,43.5957,55874.0
2021-02-16 13:35:00,44.52,44.54,44.47,44.51,68717.0,43.5957,43.6153,43.5468,43.5859,68717.0
2021-02-16 13:40:00,44.5,44.51,44.36,44.39,91415.0,43.5761,43.5859,43.439,43.4684,91415.0
2021-02-16 13:45:00,44.39,44.44,44.38,44.43,50600.0,43.4684,43.5174,43.4586,43.5076,50600.0
2021-02-16 13:50:00,44.43,44.48,44.43,44.45,46201.0,43.5076,43.5565,43.5076,43.5272,46201.0
2021-02-16 13:55:00,44.45,44.47,44.43,44.46,34834.0,43.5272,43.5468,43.5076,43.537,34834.0
2021-02-16 14:00:00,44.45,44.56,44.44,44.54,128439.0,43.5272,43.6349,43.5174,43.6153,128439.0
2021-02-16 14:05:00,44.53,44.65,44.53,44.63,108001.0,43.6055,43.723,43.6055,43.7034,108001.0
2021-02-16 14:10:00,44.63,44.69,44.6,44.68,71098.0,43.7034,43.7622,43.6741,43.7524,71098.0
2021-02-16 14:15:00,44.67,44.73,44.62,44.73,83236.0,43.7426,43.8014,43.6936,43.8014,83236.0
2021-02-16 14:20:00,44.73,44.78,44.73,44.75,71502.0,43.8014,43.8503,43.8014,43.8209,71502.0
2021-02-16 14:25:00,44.74,44.77,44.72,44.77,53919.0,43.8111,43.8405,43.7916,43.8405,53919.0
2021-02-16 14:30:00,44.76,44.79,44.72,44.73,113937.0,43.8307,43.8601,43.7916,43.8014,113937.0
2021-02-16 14:35:00,44.73,44.76,44.68,44.72,74599.0,43.8014,43.8307,43.7524,43.7916,74599.0
2021-02-16 14:40:00,44.72,44.74,44.68,44.69,49075.0,43.7916,43.8111,43.7524,43.7622,49075.0
2021-02-16 14:45:00,44.69,44.71,44.66,44.71,107721.0,43.7622,43.7818,43.7328,43.7818,107721.0
2021-02-16 14:50:00,44.7,44.72,44.65,44.7,65814.0,43.772,43.7916,43.723,43.772,65814.0
2021-02-16 14:55:00,44.71,44.78,44.7,44.77,81439.0,43.7818,43.8503,43.772,43.8405,81439.0
2021-02-16 15:00:00,44.77,44.8,44.7,44.74,68321.0,43.8405,43.8699,43.772,43.8111,68321.0
2021-02-16 15:05:00,44.74,44.8,44.72,44.76,96289.0,43.8111,43.8699,43.7916,43.8307,96289.0
2021-02-16 15:10:00,44.75,44.78,44.71,44.74,98120.0,43.8209,43.8503,43.7818,43.8111,98120.0
2021-02-16 15:15:00,44.73,44.77,44.71,44.73,119495.0,43.8014,43.8405,43.7818,43.8014,119495.0
2021-02-16 15:20:00,44.73,44.76,44.66,44.69,145413.0,43.8014,43.8307,43.7328,43.7622,145413.0
2021-02-16 15:25:00,44.69,44.75,44.62,44.67,111933.0,43.7622,43.8209,43.6936,43.7426,111933.0
2021-02-16 15:30:00,44.67,44.81,44.66,44.77,137922.0,43.7426,43.8797,43.7328,43.8405,137922.0
2021-02-16 15:35:00,44.76,44.8,44.72,44.75,141725.0,43.8307,43.8699,43.7916,43.8209,141725.0
2021-02-16 15:40:00,44.76,44.8,44.72,44.78,104524.0,43.8307,43.8699,43.7916,43.8503,104524.0
2021-02-16 15:45:00,44.78,44.81,44.75,44.78,177874.0,43.8503,43.8797,43.8209,43.8503,177874.0
2021-02-16 15:50:00,44.78,44.79,44.65,44.71,411944.0,43.8503,43.8601,43.723,43.7818,411944.0
2021-02-16 15:55:00,44.71,44.73,44.64,44.64,668684.0,43.7818,43.8014,43.7132,43.7132,668684.0
2021-02-17 09:30:00,44.28,44.44,43.82,43.82,535719.0,43.3607,43.5174,42.9102,42.9102,535719.0
2021-02-17 09:35:00,43.85,43.86,43.58,43.66,370468.0,42.9396,42.9494,42.6752,42.7536,370468.0
2021-02-17 09:40:00,43.65,43.76,43.55,43.72,264594.0,42.7438,42.8515,42.6459,42.8123,264594.0
2021-02-17 09:45:00,43.72,43.75,43.53,43.59,286900.0,42.8123,42.8417,42.6263,42.685,286900.0
2021-02-17 09:50:00,43.58,43.79,43.57,43.69,208991.0,42.6752,42.8809,42.6654,42.7829,208991.0
2021-02-17 09:55:00,43.68,43.81,43.67,43.75,128748.0,42.7732,42.9005,42.7634,42.8417,128748.0
2021-02-17 10:00:00,43.75,43.95,43.74,43.86,198176.0,42.8417,43.0375,42.8319,42.9494,198176.0
2021-02-17 10:05:00,43.86,43.87,43.72,43.84,175279.0,42.9494,42.9592,42.8123,42.9298,175279.0
2021-02-17 10:10:00,43.85,43.86,43.77,43.81,167004.0,42.9396,42.9494,42.8613,42.9005,167004.0
2021-02-17 10:15:00,43.81,43.85,43.67,43.78,164141.0,42.9005,42.9396,42.7634,42.8711,164141.0
2021-02-17 10:20:00,43.78,43.85,43.65,43.66,109412.0,42.8711,42.9396,42.7438,42.7536,109412.0
2021-02-17 10:25:00,43.67,43.81,43.66,43.8,123650.0,42.7634,42.9005,42.7536,42.8907,123650.0
2021-02-17 10:30:00,43.79,44.0,43.79,43.89,262694.0,42.8809,43.0865,42.8809,42.9788,262694.0
2021-02-17 10:35:00,43.88,43.99,43.86,43.95,210782.0,42.969,43.0767,42.9494,43.0375,210782.0
2021-02-17 10:40:00,43.95,44.1,43.87,44.07,250300.0,43.0375,43.1844,42.9592,43.1551,250300.0
2021-02-17 10:45:00,44.07,44.42,44.06,44.4,258977.0,43.1551,43.4978,43.1453,43.4782,258977.0
2021-02-17 10:50:00,44.4,44.45,44.21,44.31,257532.0,43.4782,43.5272,43.2921,43.3901,257532.0
2021-02-17 10:55:00,44.32,44.41,44.27,44.36,149734.0,43.3999,43.488,43.3509,43.439,149734.0
2021-02-17 11:00:00,44.37,44.39,44.11,44.13,176096.0,43.4488,43.4684,43.1942,43.2138,176096.0
2021-02-17 11:05:00,44.13,44.25,44.1,44.1,139031.0,43.2138,43.3313,43.1844,43.1844,139031.0
2021-02-17 11:10:00,44.11,44.11,43.93,43.98,162619.0,43.1942,43.1942,43.018,43.0669,162619.0
2021-02-17 11:15:00,43.97,43.97,43.72,43.78,197808.0,43.0571,43.0571,42.8123,42.8711,197808.0
2021-02-17 11:20:00,43.77,43.94,43.77,43.83,159463.0,42.8613,43.0278,42.8613,42.92,159463.0
2021-02-17 11:25:00,43.83,43.87,43.75,43.78,131537.0,42.92,42.9592,42.8417,42.8711,131537.0
2021-02-17 11:30:00,43.78,43.9,43.73,43.8,106821.0,42.8711,42.9886,42.8221,42.8907,106821.0
2021-02-17 11:35:00,43.8,43.81,43.63,43.66,154579.0,42.8907,42.9005,42.7242,42.7536,154579.0
2021-02-17 11:40:00,43.66,43.72,43.55,43.6,154023.0,42.7536,42.8123,42.6459,42.6948,154023.0
2021-02-17 11:45:00,43.6,43.74,43.54,43.69,131069.0,42.6948,42.8319,42.6361,42.7829,131069.0
2021-02-17 11:50:00,43.69,43.83,43.65,43.8,200769.0,42.7829,42.92,42.7438,42.8907,200769.0
2021-02-17 11:55:00,43.8,43.88,43.77,43.83,60927.0,42.8907,42.969,42.8613,42.92,60927.0
2021-02-17 12:00:00,43.84,43.88,43.75,43.79,53699.0,42.9298,42.969,42.8417,42.8809,53699.0
2021-02-17 12:05:00,43.8,43.84,43.77,43.82,34956.0,42.8907,42.9298,42.8613,42.9102,34956.0
2021-02-17 12:10:00,43.82,43.89,43.8,43.84,42166.0,42.9102,42.9788,42.8907,42.9298,42166.0
2021-02-17 12:15:00,43.85,43.98,43.84,43.95,49999.0,42.9396,43.0669,42.9298,43.0375,49999.0
2021-02-17 12:20:00,43.95,44.07,43.94,44.07,64893.0,43.0375,43.1551,43.0278,43.1551,64893.0
2021-02-17 12:25:00,44.07,44.18,44.06,44.14,150188.0,43.1551,43.2628,43.1453,43.2236,150188.0
2021-02-17 12:30:00,44.14,44.14,44.0,44.0,73108.0,43.2236,43.2236,43.0865,43.0865,73108.0
2021-02-17 12:35:00,44.01,44.09,43.99,44.08,39180.0,43.0963,43.1746,43.0767,43.1648,39180.0
2021-02-17 12:40:00,44.09,44.14,44.05,44.14,76120.0,43.1746,43.2236,43.1355,43.2236,76120.0
2021-02-17 12:45:00,44.14,44.21,44.12,44.14,81037.0,43.2236,43.2921,43.204,43.2236,81037.0
2021-02-17 12:50:00,44.14,44.23,44.1,44.18,60891.0,43.2236,43.3117,43.1844,43.2628,60891.0
2021-02-17 12:55:00,44.17,44.17,44.12,44.13,38047.0,43.253,43.253,43.204,43.2138,38047.0
2021-02-17 13:00:00,44.13,44.26,44.12,44.22,85698.0,43.2138,43.3411,43.204,43.3019,85698.0
2021-02-17 13:05:00,44.21,44.33,44.19,44.3,62573.0,43.2921,43.4097,43.2726,43.3803,62573.0
2021-02-17 13:10:00,44.31,44.35,44.19,44.2,182472.0,43.3901,43.4292,43.2726,43.2824,182472.0
2021-02-17 13:15:00,44.2,44.31,44.2,44.29,66353.0,43.2824,43.3901,43.2824,43.3705,66353.0
2021-02-17 13:20:00,44.29,44.29,44.13,44.22,79650.0,43.3705,43.3705,43.2138,43.3019,79650.0
2021-02-17 13:25:00,44.21,44.24,44.16,44.23,36635.0,43.2921,43.3215,43.2432,43.3117,36635.0
2021-02-17 13:30:00,44.25,44.28,44.18,44.25,74220.0,43.3313,43.3607,43.2628,43.3313,74220.0
2021-02-17 13:35:00,44.24,44.25,44.14,44.14,38698.0,43.3215,43.3313,43.2236,43.2236,38698.0
2021-02-17 13:40:00,44.15,44.23,44.14,44.19,35844.0,43.2334,43.3117,43.2236,43.2726,35844.0
2021-02-17 13:45:00,44.19,44.19,44.08,44.09,42514.0,43.2726,43.2726,43.1648,43.1746,42514.0
2021-02-17 13:50:00,44.09,44.18,44.06,44.16,47688.0,43.1746,43.2628,43.1453,43.2432,47688.0
2021-02-17 13:55:00,44.16,44.2,44.13,44.14,46672.0,43.2432,43.2824,43.2138,43.2236,46672.0
2021-02-17 14:00:00,44.15,44.29,44.14,44.25,46918.0,43.2334,43.3705,43.2236,43.3313,46918.0
2021-02-17 14:05:00,44.24,44.28,44.23,44.26,45461.0,43.3215,43.3607,43.3117,43.3411,45461.0
2021-02-17 14:10:00,44.25,44.26,44.2,44.22,25698.0,43.3313,43.3411,43.2824,43.3019,25698.0
2021-02-17 14:15:00,44.22,44.25,44.18,44.19,43173.0,43.3019,43.3313,43.2628,43.2726,43173.0
2021-02-17 14:20:00,44.18,44.19,44.11,44.16,62961.0,43.2628,43.2726,43.1942,43.2432,62961.0
2021-02-17 14:25:00,44.16,44.17,44.11,44.14,32966.0,43.2432,43.253,43.1942,43.2236,32966.0
2021-02-17 14:30:00,44.13,44.14,44.08,44.13,56645.0,43.2138,43.2236,43.1648,43.2138,56645.0
2021-02-17 14:35:00,44.12,44.18,44.12,44.17,42418.0,43.204,43.2628,43.204,43.253,42418.0
2021-02-17 14:40:00,44.17,44.17,44.06,44.11,38652.0,43.253,43.253,43.1453,43.1942,38652.0
2021-02-17 14:45:00,44.11,44.18,44.11,44.16,40557.0,43.1942,43.2628,43.1942,43.2432,40557.0
2021-02-17 14:50:00,44.16,44.2,44.14,44.18,38889.0,43.2432,43.2824,43.2236,43.2628,38889.0
2021-02-17 14:55:00,44.19,44.23,44.15,44.2,37152.0,43.2726,43.3117,43.2334,43.2824,37152.0
2021-02-17 15:00:00,44.2,44.23,44.16,44.22,30225.0,43.2824,43.3117,43.2432,43.3019,30225.0
2021-02-17 15:05:00,44.23,44.37,44.22,44.33,91223.0,43.3117,43.4488,43.3019,43.4097,91223.0
2021-02-17 15:10:00,44.33,44.38,44.32,44.34,58137.0,43.4097,43.4586,43.3999,43.4195,58137.0
2021-02-17 15:15:00,44.34,44.35,44.3,44.3,43871.0,43.4195,43.4292,43.3803,43.3803,43871.0
2021-02-17 15:20:00,44.3,44.35,44.29,44.3,43546.0,43.3803,43.4292,43.3705,43.3803,43546.0
2021-02-17 15:25:00,44.3,44.32,44.25,44.27,70622.0,43.3803,43.3999,43.3313,43.3509,70622.0
2021-02-17 15:30:00,44.27,44.31,44.23,44.3,69519.0,43.3509,43.3901,43.3117,43.3803,69519.0
2021-02-17 15:35:00,44.29,44.35,44.28,44.3,103072.0,43.3705,43.4292,43.3607,43.3803,103072.0
2021-02-17 15:40:00,44.29,44.36,44.28,44.32,82662.0,43.3705,43.439,43.3607,43.3999,82662.0
2021-02-17 15:45:00,44.33,44.4,44.31,44.4,146661.0,43.4097,43.4782,43.3901,43.4782,146661.0
2021-02-17 15:50:00,44.4,44.5,44.37,44.47,218001.0,43.4782,43.5761,43.4488,43.5468,218001.0
2021-02-17 15:55:00,44.48,44.48,44.36,44.38,330485.0,43.5565,43.5565,43.439,43.4586,330485.0
2021-02-18 09:30:00,43.8,44.0,43.63,43.75,273841.0,42.8907,43.0865,42.7242,42.8417,273841.0
2021-02-18 09:35:00,43.74,44.05,43.72,44.04,147544.0,42.8319,43.1355,42.8123,43.1257,147544.0
2021-02-18 09:40:00,44.02,44.02,43.68,43.72,161450.0,43.1061,43.1061,42.7732,42.8123,161450.0
2021-02-18 09:45:00,43.71,43.98,43.69,43.94,135885.0,42.8025,43.0669,42.7829,43.0278,135885.0
2021-02-18 09:50:00,43.94,44.01,43.79,43.79,155807.0,43.0278,43.0963,42.8809,42.8809,155807.0
2021-02-18 09:55:00,43.8,44.05,43.8,43.91,115415.0,42.8907,43.1355,42.8907,42.9984,115415.0
2021-02-18 10:00:00,43.9,43.98,43.78,43.89,122440.0,42.9886,43.0669,42.8711,42.9788,122440.0
2021-02-18 10:05:00,43.89,43.89,43.71,43.79,128313.0,42.9788,42.9788,42.8025,42.8809,128313.0
2021-02-18 10:10:00,43.8,44.0,43.8,43.92,97232.0,42.8907,43.0865,42.8907,43.0082,97232.0
2021-02-18 10:15:00,43.92,43.97,43.78,43.79,71579.0,43.0082,43.0571,42.8711,42.8809,71579.0
2021-02-18 10:20:00,43.79,43.88,43.61,43.65,131931.0,42.8809,42.969,42.7046,42.7438,131931.0
2021-02-18 10:25:00,43.64,43.65,43.41,43.54,377435.0,42.734,42.7438,42.5088,42.6361,377435.0
2021-02-18 10:30:00,43.53,43.62,43.37,43.6,142057.0,42.6263,42.7144,42.4696,42.6948,142057.0
2021-02-18 10:35:00,43.6,43.69,43.56,43.57,125924.0,42.6948,42.7829,42.6556,42.6654,125924.0
2021-02-18 10:40:00,43.57,43.66,43.51,43.6,104941.0,42.6654,42.7536,42.6067,42.6948,104941.0
2021-02-18 10:45:00,43.59,43.69,43.5,43.62,99181.0,42.685,42.7829,42.5969,42.7144,99181.0
2021-02-18 10:50:00,43.63,43.68,43.54,43.64,109524.0,42.7242,42.7732,42.6361,42.734,109524.0
2021-02-18 10:55:00,43.64,43.64,43.42,43.45,78706.0,42.734,42.734,42.5186,42.5479,78706.0
2021-02-18 11:00:00,43.46,43.79,43.39,43.78,153806.0,42.5577,42.8809,42.4892,42.8711,153806.0
2021-02-18 11:05:00,43.77,43.79,43.66,43.68,62669.0,42.8613,42.8809,42.7536,42.7732,62669.0
2021-02-18 11:10:00,43.68,43.71,43.58,43.63,56504.0,42.7732,42.8025,42.6752,42.7242,56504.0
2021-02-18 11:15:00,43.62,43.75,43.6,43.7,69272.0,42.7144,42.8417,42.6948,42.7927,69272.0
2021-02-18 11:20:00,43.7,43.74,43.64,43.65,52543.0,42.7927,42.8319,42.734,42.7438,52543.0
2021-02-18 11:25:00,43.66,43.7,43.6,43.65,59299.0,42.7536,42.7927,42.6948,42.7438,59299.0
2021-02-18 11:30:00,43.65,43.8,43.64,43.73,105856.0,42.7438,42.8907,42.734,42.8221,105856.0
2021-02-18 11:35:00,43.72,43.84,43.72,43.74,52661.0,42.8123,42.9298,42.8123,42.8319,52661.0
2021-02-18 11:40:00,43.74,43.85,43.73,43.84,58103.0,42.8319,42.9396,42.8221,42.9298,58103.0
2021-02-18 11:45:00,43.84,43.87,43.79,43.79,71369.0,42.9298,42.9592,42.8809,42.8809,71369.0
2021-02-18 11:50:00,43.8,43.88,43.79,43.84,37984.0,42.8907,42.969,42.8809,42.9298,37984.0
2021-02-18 11:55:00,43.83,43.85,43.75,43.77,55700.0,42.92,42.9396,42.8417,42.8613,55700.0
2021-02-18 12:00:00,43.77,43.82,43.73,43.76,48468.0,42.8613,42.9102,42.8221,42.8515,48468.0
2021-02-18 12:05:00,43.76,43.76,43.69,43.72,28014.0,42.8515,42.8515,42.7829,42.8123,28014.0
2021-02-18 12:10:00,43.73,43.8,43.7,43.8,45759.0,42.8221,42.8907,42.7927,42.8907,45759.0
2021-02-18 12:15:00,43.79,43.8,43.66,43.73,48981.0,42.8809,42.8907,42.7536,42.8221,48981.0
2021-02-18 12:20:00,43.75,43.88,43.75,43.87,56314.0,42.8417,42.969,42.8417,42.9592,56314.0
2021-02-18 12:25:00,43.87,43.93,43.85,43.92,60310.0,42.9592,43.018,42.9396,43.0082,60310.0
2021-02-18 12:30:00,43.93,43.97,43.88,43.97,46674.0,43.018,43.0571,42.969,43.0571,46674.0
2021-02-18 12:35:00,43.97,44.02,43.94,44.0,92248.0,43.0571,43.1061,43.0278,43.0865,92248.0
2021-02-18 12:40:00,44.01,44.07,44.01,44.02,61766.0,43.0963,43.1551,43.0963,43.1061,61766.0
2021-02-18 12:45:00,44.02,44.08,43.99,44.05,51296.0,43.1061,43.1648,43.0767,43.1355,51296.0
2021-02-18 12:50:00,44.05,44.06,43.93,43.94,49894.0,43.1355,43.1453,43.018,43.0278,49894.0
2021-02-18 12:55:00,43.94,44.01,43.94,43.96,41318.0,43.0278,43.0963,43.0278,43.0473,41318.0
2021-02-18 13:00:00,43.95,43.98,43.87,43.97,90696.0,43.0375,43.0669,42.9592,43.0571,90696.0
2021-02-18 13:05:00,43.96,44.02,43.93,43.96,40196.0,43.0473,43.1061,43.018,43.0473,40196.0
2021-02-18 13:10:00,43.95,43.98,43.92,43.97,35538.0,43.0375,43.0669,43.0082,43.0571,35538.0
2021-02-18 13:15:00,43.97,44.03,43.93,44.03,48391.0,43.0571,43.1159,43.018,43.1159,48391.0
2021-02-18 13:20:00,44.03,44.16,44.02,44.16,80732.0,43.1159,43.2432,43.1061,43.2432,80732.0
2021-02-18 13:25:00,44.17,44.23,44.16,44.18,164841.0,43.253,43.3117,43.2432,43.2628,164841.0
2021-02-18 13:30:00,44.18,44.3,44.15,44.24,93581.0,43.2628,43.3803,43.2334,43.3215,93581.0
2021-02-18 13:35:00,44.23,44.34,44.23,44.32,80606.0,43.3117,43.4195,43.3117,43.3999,80606.0
2021-02-18 13:40:00,44.32,44.32,44.24,44.29,64330.0,43.3999,43.3999,43.3215,43.3705,64330.0
2021-02-18 13:45:00,44.29,44.38,44.29,44.37,99951.0,43.3705,43.4586,43.3705,43.4488,99951.0
2021-02-18 13:50:00,44.37,44.43,44.35,44.36,114435.0,43.4488,43.5076,43.4292,43.439,114435.0
2021-02-18 13:55:00,44.35,44.42,44.29,44.3,74826.0,43.4292,43.4978,43.3705,43.3803,74826.0
2021-02-18 14:00:00,44.3,44.43,44.29,44.41,98176.0,43.3803,43.5076,43.3705,43.488,98176.0
2021-02-18 14:05:00,44.41,44.44,44.33,44.37,54530.0,43.488,43.5174,43.4097,43.4488,54530.0
2021-02-18 14:10:00,44.36,44.44,44.36,44.42,69208.0,43.439,43.5174,43.439,43.4978,69208.0
2021-02-18 14:15:00,44.42,44.45,44.36,44.41,56464.0,43.4978,43.5272,43.439,43.488,56464.0
2021-02-18 14:20:00,44.41,44.48,44.36,44.45,84707.0,43.488,43.5565,43.439,43.5272,84707.0
2021-02-18 14:25:00,44.45,44.45,44.39,44.43,47731.0,43.5272,43.5272,43.4684,43.5076,47731.0
2021-02-18 14:30:00,44.43,44.45,44.4,44.44,32601.0,43.5076,43.5272,43.4782,43.5174,32601.0
2021-02-18 14:35:00,44.45,44.49,44.43,44.47,55217.0,43.5272,43.5663,43.5076,43.5468,55217.0
2021-02-18 14:40:00,44.47,44.5,44.45,44.46,55469.0,43.5468,43.5761,43.5272,43.537,55469.0
2021-02-18 14:45:00,44.46,44.5,44.45,44.48,46285.0,43.537,43.5761,43.5272,43.5565,46285.0
2021-02-18 14:50:00,44.47,44.47,44.36,44.41,65501.0,43.5468,43.5468,43.439,43.488,65501.0
2021-02-18 14:55:00,44.41,44.44,44.36,44.39,56299.0,43.488,43.5174,43.439,43.4684,56299.0
2021-02-18 15:00:00,44.39,44.42,44.33,44.41,54987.0,43.4684,43.4978,43.4097,43.488,54987.0
2021-02-18 15:05:00,44.42,44.47,44.41,44.46,64043.0,43.4978,43.5468,43.488,43.537,64043.0
2021-02-18 15:10:00,44.46,44.46,44.4,44.41,49938.0,43.537,43.537,43.4782,43.488,49938.0
2021-02-18 15:15:00,44.41,44.44,44.4,44.41,38341.0,43.488,43.5174,43.4782,43.488,38341.0
2021-02-18 15:20:00,44.41,44.43,44.38,44.39,107264.0,43.488,43.5076,43.4586,43.4684,107264.0
2021-02-18 15:25:00,44.39,44.44,44.39,44.41,44565.0,43.4684,43.5174,43.4684,43.488,44565.0
2021-02-18 15:30:00,44.42,44.46,44.4,44.43,56400.0,43.4978,43.537,43.4782,43.5076,56400.0
2021-02-18 15:35:00,44.44,44.5,44.4,44.43,133608.0,43.5174,43.5761,43.4782,43.5076,133608.0
2021-02-18 15:40:00,44.44,44.54,44.43,44.52,105338.0,43.5174,43.6153,43.5076,43.5957,105338.0
2021-02-18 15:45:00,44.51,44.55,44.39,44.4,87990.0,43.5859,43.6251,43.4684,43.4782,87990.0
2021-02-18 15:50:00,44.39,44.46,44.36,44.41,188855.0,43.4684,43.537,43.439,43.488,188855.0
2021-02-18 15:55:00,44.41,44.44,44.33,44.39,308964.0,43.488,43.5174,43.4097,43.4684,308964.0
2021-02-19 09:30:00,44.62,45.4,44.55,45.34,913613.0,43.6936,44.4574,43.6251,44.3987,913613.0
2021-02-19 09:35:00,45.34,45.69,45.2,45.52,456090.0,44.3987,44.7414,44.2616,44.575,456090.0
2021-02-19 09:40:00,45.52,45.7,45.42,45.59,415232.0,44.575,44.7512,44.477,44.6435,415232.0
2021-02-19 09:45:00,45.59,45.83,45.59,45.72,490499.0,44.6435,44.8785,44.6435,44.7708,490499.0
2021-02-19 09:50:00,45.71,45.72,45.62,45.66,169237.0,44.761,44.7708,44.6729,44.712,169237.0
2021-02-19 09:55:00,45.65,45.7,45.57,45.65,272081.0,44.7023,44.7512,44.6239,44.7023,272081.0
2021-02-19 10:00:00,45.66,45.76,45.59,45.63,372849.0,44.712,44.81,44.6435,44.6827,372849.0
2021-02-19 10:05:00,45.63,45.89,45.62,45.87,390006.0,44.6827,44.9373,44.6729,44.9177,390006.0
2021-02-19 10:10:00,45.87,45.95,45.82,45.88,222617.0,44.9177,44.996,44.8687,44.9275,222617.0
2021-02-19 10:15:00,45.88,46.05,45.85,45.96,322753.0,44.9275,45.0939,44.8981,45.0058,322753.0
2021-02-19 10:20:00,45.95,46.04,45.89,46.01,265945.0,44.996,45.0842,44.9373,45.0548,265945.0
2021-02-19 10:25:00,46.01,46.22,45.98,46.09,329580.0,45.0548,45.2604,45.0254,45.1331,329580.0
2021-02-19 10:30:00,46.09,46.21,45.92,45.96,401597.0,45.1331,45.2506,44.9666,45.0058,401597.0
2021-02-19 10:35:00,45.96,46.09,45.94,46.04,216168.0,45.0058,45.1331,44.9862,45.0842,216168.0
2021-02-19 10:40:00,46.03,46.15,45.98,46.02,197287.0,45.0744,45.1919,45.0254,45.0646,197287.0
2021-02-19 10:45:00,46.03,46.12,45.99,46.1,129995.0,45.0744,45.1625,45.0352,45.1429,129995.0
2021-02-19 10:50:00,46.1,46.12,46.0,46.02,126163.0,45.1429,45.1625,45.045,45.0646,126163.0
2021-02-19 10:55:00,46.01,46.12,45.97,46.0,340111.0,45.0548,45.1625,45.0156,45.045,340111.0
2021-02-19 11:00:00,45.99,46.08,45.96,46.03,115452.0,45.0352,45.1233,45.0058,45.0744,115452.0
2021-02-19 11:05:00,46.02,46.11,45.96,46.07,166045.0,45.0646,45.1527,45.0058,45.1135,166045.0
2021-02-19 11:10:00,46.07,46.12,46.01,46.09,107138.0,45.1135,45.1625,45.0548,45.1331,107138.0
2021-02-19 11:15:00,46.08,46.17,46.05,46.08,122756.0,45.1233,45.2115,45.0939,45.1233,122756.0
2021-02-19 11:20:00,46.08,46.18,46.07,46.09,248877.0,45.1233,45.2212,45.1135,45.1331,248877.0
2021-02-19 11:25:00,46.1,46.13,46.0,46.09,175942.0,45.1429,45.1723,45.045,45.1331,175942.0
2021-02-19 11:30:00,46.09,46.11,45.99,46.11,152368.0,45.1331,45.1527,45.0352,45.1527,152368.0
2021-02-19 11:35:00,46.11,46.12,46.02,46.03,112426.0,45.1527,45.1625,45.0646,45.0744,112426.0
2021-02-19 11:40:00,46.03,46.19,46.03,46.17,142035.0,45.0744,45.231,45.0744,45.2115,142035.0
2021-02-19 11:45:00,46.17,46.19,46.13,46.14,68213.0,45.2115,45.231,45.1723,45.1821,68213.0
2021-02-19 11:50:00,46.13,46.15,46.04,46.05,92592.0,45.1723,45.1919,45.0842,45.0939,92592.0
2021-02-19 11:55:00,46.06,46.07,45.89,45.91,118009.0,45.1037,45.1135,44.9373,44.9569,118009.0
2021-02-19 12:00:00,45.92,46.03,45.9,45.98,96489.0,44.9666,45.0744,44.9471,45.0254,96489.0
2021-02-19 12:05:00,45.98,46.03,45.88,45.89,91321.0,45.0254,45.0744,44.9275,44.9373,91321.0
2021-02-19 12:10:00,45.88,45.91,45.83,45.9,77128.0,44.9275,44.9569,44.8785,44.9471,77128.0
2021-02-19 12:15:00,45.9,45.99,45.88,45.96,86796.0,44.9471,45.0352,44.9275,45.0058,86796.0
2021-02-19 12:20:00,45.96,46.0,45.87,45.92,57228.0,45.0058,45.045,44.9177,44.9666,57228.0
2021-02-19 12:25:00,45.92,45.94,45.76,45.77,91557.0,44.9666,44.9862,44.81,44.8198,91557.0
2021-02-19 12:30:00,45.77,45.92,45.75,45.9,86510.0,44.8198,44.9666,44.8002,44.9471,86510.0
2021-02-19 12:35:00,45.9,45.92,45.78,45.81,89500.0,44.9471,44.9666,44.8296,44.8589,89500.0
2021-02-19 12:40:00,45.8,45.81,45.71,45.79,91745.0,44.8491,44.8589,44.761,44.8393,91745.0
2021-02-19 12:45:00,45.8,45.88,45.79,45.8,63598.0,44.8491,44.9275,44.8393,44.8491,63598.0
2021-02-19 12:50:00,45.8,45.85,45.75,45.78,96639.0,44.8491,44.8981,44.8002,44.8296,96639.0
2021-02-19 12:55:00,45.78,45.89,45.73,45.86,142166.0,44.8296,44.9373,44.7806,44.9079,142166.0
2021-02-19 13:00:00,45.86,45.95,45.84,45.9,90419.0,44.9079,44.996,44.8883,44.9471,90419.0
2021-02-19 13:05:00,45.91,45.91,45.8,45.8,47590.0,44.9569,44.9569,44.8491,44.8491,47590.0
2021-02-19 13:10:00,45.81,45.86,45.78,45.79,59373.0,44.8589,44.9079,44.8296,44.8393,59373.0
2021-02-19 13:15:00,45.78,45.81,45.73,45.75,60359.0,44.8296,44.8589,44.7806,44.8002,60359.0
2021-02-19 13:20:00,45.75,45.87,45.73,45.87,67634.0,44.8002,44.9177,44.7806,44.9177,67634.0
2021-02-19 13:25:00,45.87,45.89,45.83,45.88,39972.0,44.9177,44.9373,44.8785,44.9275,39972.0
2021-02-19 13:30:00,45.89,45.97,45.88,45.92,112141.0,44.9373,45.0156,44.9275,44.9666,112141.0
2021-02-19 13:35:00,45.93,46.05,45.9,46.03,111596.0,44.9764,45.0939,44.9471,45.0744,111596.0
2021-02-19 13:40:00,46.03,46.12,46.02,46.11,134753.0,45.0744,45.1625,45.0646,45.1527,134753.0
2021-02-19 13:45:00,46.12,46.14,45.91,45.95,181417.0,45.1625,45.1821,44.9569,44.996,181417.0
2021-02-19 13:50:00,45.95,45.95,45.85,45.92,83217.0,44.996,44.996,44.8981,44.9666,83217.0
2021-02-19 13:55:00,45.93,45.97,45.9,45.97,63362.0,44.9764,45.0156,44.9471,45.0156,63362.0
2021-02-19 14:00:00,45.97,45.99,45.86,45.89,46135.0,45.0156,45.0352,44.9079,44.9373,46135.0
2021-02-19 14:05:00,45.91,45.95,45.89,45.9,44759.0,44.9569,44.996,44.9373,44.9471,44759.0
2021-02-19 14:10:00,45.91,45.98,45.89,45.9,56385.0,44.9569,45.0254,44.9373,44.9471,56385.0
2021-02-19 14:15:00,45.9,45.95,45.86,45.89,47334.0,44.9471,44.996,44.9079,44.9373,47334.0
2021-02-19 14:20:00,45.89,45.89,45.78,45.82,45288.0,44.9373,44.9373,44.8296,44.8687,45288.0
2021-02-19 14:25:00,45.82,45.89,45.63,45.66,145126.0,44.8687,44.9373,44.6827,44.712,145126.0
2021-02-19 14:30:00,45.66,45.84,45.65,45.79,86537.0,44.712,44.8883,44.7023,44.8393,86537.0
2021-02-19 14:35:00,45.79,45.87,45.74,45.86,69826.0,44.8393,44.9177,44.7904,44.9079,69826.0
2021-02-19 14:40:00,45.85,45.85,45.74,45.8,69600.0,44.8981,44.8981,44.7904,44.8491,69600.0
2021-02-19 14:45:00,45.8,45.85,45.77,45.82,56282.0,44.8491,44.8981,44.8198,44.8687,56282.0
2021-02-19 14:50:00,45.83,45.9,45.81,45.87,70647.0,44.8785,44.9471,44.8589,44.9177,70647.0
2021-02-19 14:55:00,45.88,45.92,45.86,45.86,44720.0,44.9275,44.9666,44.9079,44.9079,44720.0
2021-02-19 15:00:00,45.86,45.93,45.84,45.89,93853.0,44.9079,44.9764,44.8883,44.9373,93853.0
2021-02-19 15:05:00,45.9,45.9,45.8,45.83,54519.0,44.9471,44.9471,44.8491,44.8785,54519.0
2021-02-19 15:10:00,45.83,45.9,45.81,45.84,49671.0,44.8785,44.9471,44.8589,44.8883,49671.0
2021-02-19 15:15:00,45.85,45.87,45.81,45.83,62394.0,44.8981,44.9177,44.8589,44.8785,62394.0
2021-02-19 15:20:00,45.83,45.86,45.81,45.84,51403.0,44.8785,44.9079,44.8589,44.8883,51403.0
2021-02-19 15:25:00,45.84,45.87,45.83,45.84,80368.0,44.8883,44.9177,44.8785,44.8883,80368.0
2021-02-19 15:30:00,45.84,45.97,45.83,45.94,137645.0,44.8883,45.0156,44.8785,44.9862,137645.0
2021-02-19 15:35:00,45.94,45.95,45.89,45.92,94465.0,44.9862,44.996,44.9373,44.9666,94465.0
2021-02-19 15:40:00,45.92,45.93,45.83,45.83,97161.0,44.9666,44.9764,44.8785,44.8785,97161.0
2021-02-19 15:45:00,45.82,45.88,45.79,45.79,198227.0,44.8687,44.9275,44.8393,44.8393,198227.0
2021-02-19 15:50:00,45.8,45.85,45.7,45.82,267394.0,44.8491,44.8981,44.7512,44.8687,267394.0
2021-02-19 15:55:00,45.82,45.84,45.66,45.67,571768.0,44.8687,44.8883,44.712,44.7218,571768.0
2021-02-22 09:30:00,46.91,47.29,46.51,46.59,919063.0,45.9361,46.3082,45.5444,45.6227,919063.0
2021-02-22 09:35:00,46.6,47.39,46.47,47.38,650057.0,45.6325,46.4061,45.5052,46.3963,650057.0
2021-02-22 09:40:00,47.38,47.55,47.2,47.52,593688.0,46.3963,46.5628,46.2201,46.5334,593688.0
2021-02-22 09:45:00,47.51,47.56,47.22,47.26,388952.0,46.5236,46.5726,46.2397,46.2788,388952.0
2021-02-22 09:50:00,47.26,47.65,47.21,47.48,379338.0,46.2788,46.6607,46.2299,46.4943,379338.0
2021-02-22 09:55:00,47.49,47.97,47.49,47.95,431792.0,46.5041,46.9741,46.5041,46.9545,431792.0
2021-02-22 10:00:00,47.95,48.04,47.73,47.78,405597.0,46.9545,47.0426,46.7391,46.788,405597.0
2021-02-22 10:05:00,47.78,48.1,47.74,48.07,353409.0,46.788,47.1014,46.7489,47.072,353409.0
2021-02-22 10:10:00,48.06,48.19,47.91,47.96,367077.0,47.0622,47.1895,46.9153,46.9643,367077.0
2021-02-22 10:15:00,47.95,48.1,47.61,47.68,504264.0,46.9545,47.1014,46.6216,46.6901,504264.0
2021-02-22 10:20:00,47.69,48.23,47.65,48.21,375011.0,46.6999,47.2287,46.6607,47.2091,375011.0
2021-02-22 10:25:00,48.21,48.52,48.21,48.4,414977.0,47.2091,47.5127,47.2091,47.3952,414977.0
2021-02-22 10:30:00,48.41,48.54,48.15,48.47,358406.0,47.405,47.5323,47.1504,47.4637,358406.0
2021-02-22 10:35:00,48.48,48.56,48.18,48.35,292899.0,47.4735,47.5518,47.1797,47.3462,292899.0
2021-02-22 10:40:00,48.35,48.73,48.33,48.68,333682.0,47.3462,47.7183,47.3266,47.6693,333682.0
2021-02-22 10:45:00,48.68,48.89,48.62,48.67,437750.0,47.6693,47.875,47.6106,47.6596,437750.0
2021-02-22 10:50:00,48.66,48.79,48.56,48.62,432609.0,47.6498,47.7771,47.5518,47.6106,432609.0
2021-02-22 10:55:00,48.6,48.85,48.57,48.81,340965.0,47.591,47.8358,47.5616,47.7966,340965.0
2021-02-22 11:00:00,48.82,48.93,48.76,48.83,319134.0,47.8064,47.9142,47.7477,47.8162,319134.0
2021-02-22 11:05:00,48.83,48.89,48.48,48.53,449752.0,47.8162,47.875,47.4735,47.5225,449752.0
2021-02-22 11:10:00,48.54,48.54,48.13,48.3,462531.0,47.5323,47.5323,47.1308,47.2972,462531.0
2021-02-22 11:15:00,48.29,48.3,47.98,48.05,321121.0,47.2874,47.2972,46.9839,47.0524,321121.0
2021-02-22 11:20:00,48.04,48.22,48.04,48.15,151515.0,47.0426,47.2189,47.0426,47.1504,151515.0
2021-02-22 11:25:00,48.14,48.18,48.0,48.18,158174.0,47.1406,47.1797,47.0035,47.1797,158174.0
2021-02-22 11:30:00,48.18,48.25,48.07,48.13,212340.0,47.1797,47.2483,47.072,47.1308,212340.0
2021-02-22 11:35:00,48.14,48.27,47.98,48.09,252468.0,47.1406,47.2679,46.9839,47.0916,252468.0
2021-02-22 11:40:00,48.09,48.18,48.02,48.13,90520.0,47.0916,47.1797,47.023,47.1308,90520.0
2021-02-22 11:45:00,48.14,48.33,48.08,48.21,204813.0,47.1406,47.3266,47.0818,47.2091,204813.0
2021-02-22 11:50:00,48.22,48.38,48.2,48.35,155407.0,47.2189,47.3756,47.1993,47.3462,155407.0
2021-02-22 11:55:00,48.34,48.47,48.33,48.38,130653.0,47.3364,47.4637,47.3266,47.3756,130653.0
2021-02-22 12:00:00,48.39,48.39,48.3,48.34,119257.0,47.3854,47.3854,47.2972,47.3364,119257.0
2021-02-22 12:05:00,48.34,48.46,48.33,48.39,165368.0,47.3364,47.4539,47.3266,47.3854,165368.0
2021-02-22 12:10:00,48.4,48.53,48.39,48.49,136297.0,47.3952,47.5225,47.3854,47.4833,136297.0
2021-02-22 12:15:00,48.49,48.52,48.37,48.38,99350.0,47.4833,47.5127,47.3658,47.3756,99350.0
2021-02-22 12:20:00,48.38,48.5,48.36,48.5,72240.0,47.3756,47.4931,47.356,47.4931,72240.0
2021-02-22 12:25:00,48.5,48.63,48.46,48.58,113036.0,47.4931,47.6204,47.4539,47.5714,113036.0
2021-02-22 12:30:00,48.57,48.63,48.55,48.6,71581.0,47.5616,47.6204,47.542,47.591,71581.0
2021-02-22 12:35:00,48.6,48.73,48.56,48.66,68035.0,47.591,47.7183,47.5518,47.6498,68035.0
2021-02-22 12:40:00,48.67,48.78,48.63,48.75,102496.0,47.6596,47.7673,47.6204,47.7379,102496.0
2021-02-22 12:45:00,48.76,48.76,48.62,48.73,63480.0,47.7477,47.7477,47.6106,47.7183,63480.0
2021-02-22 12:50:00,48.73,48.8,48.73,48.77,119187.0,47.7183,47.7869,47.7183,47.7575,119187.0
2021-02-22 12:55:00,48.77,48.78,48.7,48.75,82088.0,47.7575,47.7673,47.6889,47.7379,82088.0
2021-02-22 13:00:00,48.75,48.76,48.68,48.72,126172.0,47.7379,47.7477,47.6693,47.7085,126172.0
2021-02-22 13:05:00,48.73,48.74,48.61,48.7,89752.0,47.7183,47.7281,47.6008,47.6889,89752.0
2021-02-22 13:10:00,48.71,48.72,48.58,48.72,62027.0,47.6987,47.7085,47.5714,47.7085,62027.0
2021-02-22 13:15:00,48.71,48.73,48.62,48.63,75158.0,47.6987,47.7183,47.6106,47.6204,75158.0
2021-02-22 13:20:00,48.63,48.74,48.63,48.65,88156.0,47.6204,47.7281,47.6204,47.64,88156.0
2021-02-22 13:25:00,48.66,48.75,48.65,48.75,98357.0,47.6498,47.7379,47.64,47.7379,98357.0
2021-02-22 13:30:00,48.75,48.87,48.74,48.85,114981.0,47.7379,47.8554,47.7281,47.8358,114981.0
2021-02-22 13:35:00,48.84,48.87,48.75,48.79,84696.0,47.826,47.8554,47.7379,47.7771,84696.0
2021-02-22 13:40:00,48.79,48.82,48.71,48.76,79595.0,47.7771,47.8064,47.6987,47.7477,79595.0
2021-02-22 13:45:00,48.77,48.92,48.76,48.82,178135.0,47.7575,47.9044,47.7477,47.8064,178135.0
2021-02-22 13:50:00,48.82,48.83,48.71,48.74,118755.0,47.8064,47.8162,47.6987,47.7281,118755.0
2021-02-22 13:55:00,48.73,48.78,48.7,48.71,95568.0,47.7183,47.7673,47.6889,47.6987,95568.0
2021-02-22 14:00:00,48.71,48.73,48.64,48.67,140266.0,47.6987,47.7183,47.6302,47.6596,140266.0
2021-02-22 14:05:00,48.68,48.68,48.55,48.57,106774.0,47.6693,47.6693,47.542,47.5616,106774.0
2021-02-22 14:10:00,48.56,48.63,48.55,48.61,67535.0,47.5518,47.6204,47.542,47.6008,67535.0
2021-02-22 14:15:00,48.62,48.66,48.6,48.6,83040.0,47.6106,47.6498,47.591,47.591,83040.0
2021-02-22 14:20:00,48.6,48.68,48.59,48.64,73301.0,47.591,47.6693,47.5812,47.6302,73301.0
2021-02-22 14:25:00,48.65,48.65,48.58,48.59,62083.0,47.64,47.64,47.5714,47.5812,62083.0
2021-02-22 14:30:00,48.59,48.59,48.41,48.43,165111.0,47.5812,47.5812,47.405,47.4245,165111.0
2021-02-22 14:35:00,48.43,48.44,48.25,48.29,187587.0,47.4245,47.4343,47.2483,47.2874,187587.0
2021-02-22 14:40:00,48.28,48.37,48.22,48.23,83508.0,47.2777,47.3658,47.2189,47.2287,83508.0
2021-02-22 14:45:00,48.23,48.23,48.03,48.11,202773.0,47.2287,47.2287,47.0328,47.1112,202773.0
2021-02-22 14:50:00,48.12,48.31,48.11,48.27,130879.0,47.121,47.307,47.1112,47.2679,130879.0
2021-02-22 14:55:00,48.26,48.34,48.22,48.26,81422.0,47.2581,47.3364,47.2189,47.2581,81422.0
2021-02-22 15:00:00,48.24,48.3,48.12,48.19,115228.0,47.2385,47.2972,47.121,47.1895,115228.0
2021-02-22 15:05:00,48.19,48.2,48.09,48.11,85540.0,47.1895,47.1993,47.0916,47.1112,85540.0
2021-02-22 15:10:00,48.11,48.13,47.97,47.98,171409.0,47.1112,47.1308,46.9741,46.9839,171409.0
2021-02-22 15:15:00,47.98,48.06,47.94,48.0,184660.0,46.9839,47.0622,46.9447,47.0035,184660.0
2021-02-22 15:20:00,48.01,48.04,47.85,47.87,154882.0,47.0133,47.0426,46.8566,46.8762,154882.0
2021-02-22 15:25:00,47.88,47.92,47.77,47.78,191462.0,46.886,46.9251,46.7782,46.788,191462.0
2021-02-22 15:30:00,47.76,47.98,47.73,47.95,193638.0,46.7684,46.9839,46.7391,46.9545,193638.0
2021-02-22 15:35:00,47.96,47.96,47.87,47.91,162499.0,46.9643,46.9643,46.8762,46.9153,162499.0
2021-02-22 15:40:00,47.91,48.0,47.83,47.96,171045.0,46.9153,47.0035,46.837,46.9643,171045.0
2021-02-22 15:45:00,47.96,48.0,47.89,47.93,206632.0,46.9643,47.0035,46.8957,46.9349,206632.0
2021-02-22 15:50:00,47.93,47.93,47.73,47.74,354018.0,46.9349,46.9349,46.7391,46.7489,354018.0
2021-02-22 15:55:00,47.73,47.8,47.64,47.75,652831.0,46.7391,46.8076,46.6509,46.7587,652831.0
2021-02-23 09:30:00,48.13,48.24,47.21,47.28,680726.0,47.1308,47.2385,46.2299,46.2984,680726.0
2021-02-23 09:35:00,47.27,47.34,46.85,46.85,477449.0,46.2886,46.3572,45.8773,45.8773,477449.0
2021-02-23 09:40:00,46.85,46.86,46.03,46.1,813961.0,45.8773,45.8871,45.0744,45.1429,813961.0
2021-02-23 09:45:00,46.1,46.15,45.7,45.79,354029.0,45.1429,45.1919,44.7512,44.8393,354029.0
2021-02-23 09:50:00,45.78,46.6,45.73,46.56,342423.0,44.8296,45.6325,44.7806,45.5934,342423.0
2021-02-23 09:55:00,46.58,46.83,46.51,46.83,288765.0,45.6129,45.8578,45.5444,45.8578,288765.0
2021-02-23 10:00:00,46.82,47.0,46.68,46.97,319846.0,45.848,46.0242,45.7109,45.9948,319846.0
2021-02-23 10:05:00,46.98,47.17,46.67,47.11,361214.0,46.0046,46.1907,45.7011,46.1319,361214.0
2021-02-23 10:10:00,47.11,47.45,47.05,47.37,404493.0,46.1319,46.4649,46.0732,46.3865,404493.0
2021-02-23 10:15:00,47.35,47.37,47.1,47.31,373654.0,46.367,46.3865,46.1221,46.3278,373654.0
2021-02-23 10:20:00,47.3,47.78,47.23,47.77,348675.0,46.318,46.788,46.2495,46.7782,348675.0
2021-02-23 10:25:00,47.77,48.0,47.75,47.93,500692.0,46.7782,47.0035,46.7587,46.9349,500692.0
2021-02-23 10:30:00,47.93,47.98,47.47,47.76,292707.0,46.9349,46.9839,46.4845,46.7684,292707.0
2021-02-23 10:35:00,47.75,47.77,47.53,47.75,172261.0,46.7587,46.7782,46.5432,46.7587,172261.0
2021-02-23 10:40:00,47.74,47.91,47.66,47.84,194586.0,46.7489,46.9153,46.6705,46.8468,194586.0
2021-02-23 10:45:00,47.84,47.99,47.82,47.89,177219.0,46.8468,46.9937,46.8272,46.8957,177219.0
2021-02-23 10:50:00,47.9,47.93,47.58,47.78,161064.0,46.9055,46.9349,46.5922,46.788,161064.0
2021-02-23 10:55:00,47.78,47.79,47.42,47.48,214613.0,46.788,46.7978,46.4355,46.4943,214613.0
2021-02-23 11:00:00,47.49,47.82,47.47,47.82,144895.0,46.5041,46.8272,46.4845,46.8272,144895.0
2021-02-23 11:05:00,47.81,47.9,47.68,47.87,147355.0,46.8174,46.9055,46.6901,46.8762,147355.0
2021-02-23 11:10:00,47.87,47.88,47.6,47.71,121084.0,46.8762,46.886,46.6118,46.7195,121084.0
2021-02-23 11:15:00,47.71,47.76,47.43,47.5,113404.0,46.7195,46.7684,46.4453,46.5138,113404.0
2021-02-23 11:20:00,47.5,47.54,47.3,47.4,131402.0,46.5138,46.553,46.318,46.4159,131402.0
2021-02-23 11:25:00,47.4,47.46,47.29,47.46,148226.0,46.4159,46.4747,46.3082,46.4747,148226.0
2021-02-23 11:30:00,47.45,47.66,47.43,47.65,97405.0,46.4649,46.6705,46.4453,46.6607,97405.0
2021-02-23 11:35:00,47.66,47.66,47.47,47.48,71941.0,46.6705,46.6705,46.4845,46.4943,71941.0
2021-02-23 11:40:00,47.48,47.52,47.21,47.22,134621.0,46.4943,46.5334,46.2299,46.2397,134621.0
2021-02-23 11:45:00,47.22,47.3,47.14,47.22,185282.0,46.2397,46.318,46.1613,46.2397,185282.0
2021-02-23 11:50:00,47.22,47.41,47.19,47.31,126846.0,46.2397,46.4257,46.2103,46.3278,126846.0
2021-02-23 11:55:00,47.31,47.34,47.18,47.22,54471.0,46.3278,46.3572,46.2005,46.2397,54471.0
2021-02-23 12:00:00,47.22,47.24,47.13,47.15,126971.0,46.2397,46.2592,46.1515,46.1711,126971.0
2021-02-23 12:05:00,47.15,47.25,47.11,47.2,83617.0,46.1711,46.269,46.1319,46.2201,83617.0
2021-02-23 12:10:00,47.18,47.34,47.18,47.28,73325.0,46.2005,46.3572,46.2005,46.2984,73325.0
2021-02-23 12:15:00,47.27,47.41,47.17,47.41,123354.0,46.2886,46.4257,46.1907,46.4257,123354.0
2021-02-23 12:20:00,47.42,47.43,47.26,47.35,63029.0,46.4355,46.4453,46.2788,46.367,63029.0
2021-02-23 12:25:00,47.35,47.6,47.35,47.56,186778.0,46.367,46.6118,46.367,46.5726,186778.0
2021-02-23 12:30:00,47.56,47.58,47.44,47.45,263622.0,46.5726,46.5922,46.4551,46.4649,263622.0
2021-02-23 12:35:00,47.45,47.45,47.21,47.3,80503.0,46.4649,46.4649,46.2299,46.318,80503.0
2021-02-23 12:40:00,47.3,47.38,47.23,47.3,99895.0,46.318,46.3963,46.2495,46.318,99895.0
2021-02-23 12:45:00,47.29,47.41,47.21,47.37,162508.0,46.3082,46.4257,46.2299,46.3865,162508.0
2021-02-23 12:50:00,47.37,47.54,47.29,47.52,119430.0,46.3865,46.553,46.3082,46.5334,119430.0
2021-02-23 12:55:00,47.52,47.53,47.19,47.23,117035.0,46.5334,46.5432,46.2103,46.2495,117035.0
2021-02-23 13:00:00,47.21,47.46,47.2,47.39,110199.0,46.2299,46.4747,46.2201,46.4061,110199.0
2021-02-23 13:05:00,47.38,47.45,47.34,47.44,53528.0,46.3963,46.4649,46.3572,46.4551,53528.0
2021-02-23 13:10:00,47.44,47.5,47.34,47.49,107566.0,46.4551,46.5138,46.3572,46.5041,107566.0
2021-02-23 13:15:00,47.48,47.6,47.48,47.58,106320.0,46.4943,46.6118,46.4943,46.5922,106320.0
2021-02-23 13:20:00,47.59,47.75,47.51,47.72,89580.0,46.602,46.7587,46.5236,46.7293,89580.0
2021-02-23 13:25:00,47.72,47.72,47.52,47.59,117998.0,46.7293,46.7293,46.5334,46.602,117998.0
2021-02-23 13:30:00,47.6,47.69,47.49,47.64,76349.0,46.6118,46.6999,46.5041,46.6509,76349.0
2021-02-23 13:35:00,47.64,47.72,47.61,47.67,76914.0,46.6509,46.7293,46.6216,46.6803,76914.0
2021-02-23 13:40:00,47.66,47.73,47.48,47.55,203073.0,46.6705,46.7391,46.4943,46.5628,203073.0
2021-02-23 13:45:00,47.55,47.62,47.47,47.61,85423.0,46.5628,46.6314,46.4845,46.6216,85423.0
2021-02-23 13:50:00,47.59,47.7,47.54,47.66,50390.0,46.602,46.7097,46.553,46.6705,50390.0
2021-02-23 13:55:00,47.66,47.85,47.66,47.81,104427.0,46.6705,46.8566,46.6705,46.8174,104427.0
2021-02-23 14:00:00,47.81,47.98,47.78,47.97,113166.0,46.8174,46.9839,46.788,46.9741,113166.0
2021-02-23 14:05:00,47.97,48.07,47.95,48.07,175255.0,46.9741,47.072,46.9545,47.072,175255.0
2021-02-23 14:10:00,48.06,48.13,48.01,48.09,101943.0,47.0622,47.1308,47.0133,47.0916,101943.0
2021-02-23 14:15:00,48.09,48.21,48.08,48.21,123213.0,47.0916,47.2091,47.0818,47.2091,123213.0
2021-02-23 14:20:00,48.21,48.28,48.16,48.27,147307.0,47.2091,47.2777,47.1601,47.2679,147307.0
2021-02-23 14:25:00,48.27,48.39,48.25,48.27,142995.0,47.2679,47.3854,47.2483,47.2679,142995.0
2021-02-23 14:30:00,48.26,48.42,48.25,48.26,456707.0,47.2581,47.4147,47.2483,47.2581,456707.0
2021-02-23 14:35:00,48.25,48.47,48.25,48.42,191421.0,47.2483,47.4637,47.2483,47.4147,191421.0
2021-02-23 14:40:00,48.41,48.56,48.4,48.51,277280.0,47.405,47.5518,47.3952,47.5029,277280.0
2021-02-23 14:45:00,48.5,48.66,48.48,48.63,208460.0,47.4931,47.6498,47.4735,47.6204,208460.0
2021-02-23 14:50:00,48.63,48.76,48.59,48.69,210091.0,47.6204,47.7477,47.5812,47.6791,210091.0
2021-02-23 14:55:00,48.68,48.73,48.56,48.63,217862.0,47.6693,47.7183,47.5518,47.6204,217862.0
2021-02-23 15:00:00,48.63,48.75,48.6,48.71,239656.0,47.6204,47.7379,47.591,47.6987,239656.0
2021-02-23 15:05:00,48.71,48.78,48.68,48.78,273243.0,47.6987,47.7673,47.6693,47.7673,273243.0
2021-02-23 15:10:00,48.78,48.88,48.68,48.78,415046.0,47.7673,47.8652,47.6693,47.7673,415046.0
2021-02-23 15:15:00,48.78,48.82,48.7,48.75,150691.0,47.7673,47.8064,47.6889,47.7379,150691.0
2021-02-23 15:20:00,48.75,48.84,48.68,48.69,213676.0,47.7379,47.826,47.6693,47.6791,213676.0
2021-02-23 15:25:00,48.7,48.71,48.51,48.63,272609.0,47.6889,47.6987,47.5029,47.6204,272609.0
2021-02-23 15:30:00,48.63,48.67,48.53,48.59,144438.0,47.6204,47.6596,47.5225,47.5812,144438.0
2021-02-23 15:35:00,48.59,48.71,48.56,48.57,147667.0,47.5812,47.6987,47.5518,47.5616,147667.0
2021-02-23 15:40:00,48.56,48.66,48.52,48.56,158737.0,47.5518,47.6498,47.5127,47.5518,158737.0
2021-02-23 15:45:00,48.56,48.62,48.41,48.41,191230.0,47.5518,47.6106,47.405,47.405,191230.0
2021-02-23 15:50:00,48.42,48.5,48.38,48.39,298569.0,47.4147,47.4931,47.3756,47.3854,298569.0
2021-02-23 15:55:00,48.4,48.5,48.33,48.34,427743.0,47.3952,47.4931,47.3266,47.3364,427743.0
2021-02-24 09:30:00,48.93,49.32,48.62,49.22,700630.0,47.9142,48.2961,47.6106,48.1981,700630.0
2021-02-24 09:35:00,49.22,49.47,48.83,49.27,434650.0,48.1981,48.4429,47.8162,48.2471,434650.0
2021-02-24 09:40:00,49.27,49.74,49.15,49.67,376200.0,48.2471,48.7073,48.1296,48.6388,376200.0
2021-02-24 09:45:00,49.65,49.78,49.53,49.63,347892.0,48.6192,48.7465,48.5017,48.5996,347892.0
2021-02-24 09:50:00,49.62,49.73,49.34,49.61,270485.0,48.5898,48.6975,48.3156,48.58,270485.0
2021-02-24 09:55:00,49.62,49.76,49.53,49.75,333567.0,48.5898,48.7269,48.5017,48.7171,333567.0
2021-02-24 10:00:00,49.74,49.89,49.59,49.67,310121.0,48.7073,48.8542,48.5605,48.6388,310121.0
2021-02-24 10:05:00,49.67,49.73,49.24,49.37,278891.0,48.6388,48.6975,48.2177,48.345,278891.0
2021-02-24 10:10:00,49.37,49.48,49.16,49.3,271811.0,48.345,48.4527,48.1394,48.2765,271811.0
2021-02-24 10:15:00,49.33,49.62,49.31,49.59,363862.0,48.3059,48.5898,48.2863,48.5605,363862.0
2021-02-24 10:20:00,49.59,49.72,49.52,49.72,175665.0,48.5605,48.6878,48.4919,48.6878,175665.0
2021-02-24 10:25:00,49.71,49.71,49.35,49.52,202108.0,48.678,48.678,48.3254,48.4919,202108.0
2021-02-24 10:30:00,49.51,49.74,49.41,49.6,236140.0,48.4821,48.7073,48.3842,48.5702,236140.0
2021-02-24 10:35:00,49.61,49.89,49.6,49.87,295814.0,48.58,48.8542,48.5702,48.8346,295814.0
2021-02-24 10:40:00,49.83,49.93,49.72,49.91,278399.0,48.7955,48.8934,48.6878,48.8738,278399.0
2021-02-24 10:45:00,49.9,49.95,49.76,49.8,230554.0,48.864,48.913,48.7269,48.7661,230554.0
2021-02-24 10:50:00,49.78,49.83,49.6,49.68,124284.0,48.7465,48.7955,48.5702,48.6486,124284.0
2021-02-24 10:55:00,49.7,49.82,49.61,49.72,159499.0,48.6682,48.7857,48.58,48.6878,159499.0
2021-02-24 11:00:00,49.72,49.89,49.69,49.87,174785.0,48.6878,48.8542,48.6584,48.8346,174785.0
2021-02-24 11:05:00,49.88,50.13,49.83,50.08,624159.0,48.8444,49.0892,48.7955,49.0403,624159.0
2021-02-24 11:10:00,50.09,50.2,50.04,50.15,247459.0,49.0501,49.1578,49.0011,49.1088,247459.0
2021-02-24 11:15:00,50.15,50.17,49.97,49.98,228698.0,49.1088,49.1284,48.9326,48.9424,228698.0
2021-02-24 11:20:00,49.99,50.05,49.89,49.93,165164.0,48.9521,49.0109,48.8542,48.8934,165164.0
2021-02-24 11:25:00,49.93,50.05,49.72,49.73,234979.0,48.8934,49.0109,48.6878,48.6975,234979.0
2021-02-24 11:30:00,49.75,49.89,49.7,49.85,192879.0,48.7171,48.8542,48.6682,48.8151,192879.0
2021-02-24 11:35:00,49.86,50.0,49.84,49.96,176617.0,48.8248,48.9619,48.8053,48.9228,176617.0
2021-02-24 11:40:00,49.96,49.98,49.74,49.79,175504.0,48.9228,48.9424,48.7073,48.7563,175504.0
2021-02-24 11:45:00,49.79,49.95,49.72,49.83,138547.0,48.7563,48.913,48.6878,48.7955,138547.0
2021-02-24 11:50:00,49.84,49.84,49.66,49.73,130721.0,48.8053,48.8053,48.629,48.6975,130721.0
2021-02-24 11:55:00,49.75,49.89,49.7,49.88,119388.0,48.7171,48.8542,48.6682,48.8444,119388.0
2021-02-24 12:00:00,49.89,49.99,49.87,49.96,114968.0,48.8542,48.9521,48.8346,48.9228,114968.0
2021-02-24 12:05:00,49.95,49.97,49.86,49.92,95702.0,48.913,48.9326,48.8248,48.8836,95702.0
2021-02-24 12:10:00,49.91,49.98,49.88,49.95,120096.0,48.8738,48.9424,48.8444,48.913,120096.0
2021-02-24 12:15:00,49.94,50.0,49.93,49.97,237292.0,48.9032,48.9619,48.8934,48.9326,237292.0
2021-02-24 12:20:00,49.96,50.01,49.87,49.92,254631.0,48.9228,48.9717,48.8346,48.8836,254631.0
2021-02-24 12:25:00,49.92,49.99,49.84,49.98,122889.0,48.8836,48.9521,48.8053,48.9424,122889.0
2021-02-24 12:30:00,49.98,49.99,49.71,49.73,154169.0,48.9424,48.9521,48.678,48.6975,154169.0
2021-02-24 12:35:00,49.73,49.76,49.55,49.57,166116.0,48.6975,48.7269,48.5213,48.5409,166116.0
2021-02-24 12:40:00,49.56,49.57,49.35,49.37,297319.0,48.5311,48.5409,48.3254,48.345,297319.0
2021-02-24 12:45:00,49.38,49.53,49.35,49.53,146469.0,48.3548,48.5017,48.3254,48.5017,146469.0
2021-02-24 12:50:00,49.53,49.53,49.31,49.33,101368.0,48.5017,48.5017,48.2863,48.3059,101368.0
2021-02-24 12:55:00,49.32,49.36,49.09,49.1,145823.0,48.2961,48.3352,48.0708,48.0806,145823.0
2021-02-24 13:00:00,49.1,49.1,48.91,48.98,200569.0,48.0806,48.0806,47.8946,47.9631,200569.0
2021-02-24 13:05:00,48.98,49.33,48.98,49.32,224775.0,47.9631,48.3059,47.9631,48.2961,224775.0
2021-02-24 13:10:00,49.32,49.4,49.29,49.3,96893.0,48.2961,48.3744,48.2667,48.2765,96893.0
2021-02-24 13:15:00,49.3,49.42,49.29,49.38,93389.0,48.2765,48.394,48.2667,48.3548,93389.0
2021-02-24 13:20:00,49.37,49.43,49.17,49.21,131396.0,48.345,48.4038,48.1492,48.1883,131396.0
2021-02-24 13:25:00,49.22,49.32,49.17,49.32,92771.0,48.1981,48.2961,48.1492,48.2961,92771.0
2021-02-24 13:30:00,49.32,49.36,49.27,49.34,90248.0,48.2961,48.3352,48.2471,48.3156,90248.0
2021-02-24 13:35:00,49.33,49.39,49.29,49.29,57129.0,48.3059,48.3646,48.2667,48.2667,57129.0
2021-02-24 13:40:00,49.28,49.4,49.24,49.27,99985.0,48.2569,48.3744,48.2177,48.2471,99985.0
2021-02-24 13:45:00,49.28,49.29,49.2,49.25,77109.0,48.2569,48.2667,48.1786,48.2275,77109.0
2021-02-24 13:50:00,49.24,49.28,49.12,49.23,85699.0,48.2177,48.2569,48.1002,48.2079,85699.0
2021-02-24 13:55:00,49.23,49.29,49.16,49.24,65628.0,48.2079,48.2667,48.1394,48.2177,65628.0
2021-02-24 14:00:00,49.26,49.35,49.24,49.26,80179.0,48.2373,48.3254,48.2177,48.2373,80179.0
2021-02-24 14:05:00,49.25,49.25,49.12,49.15,95558.0,48.2275,48.2275,48.1002,48.1296,95558.0
2021-02-24 14:10:00,49.16,49.23,49.04,49.05,79863.0,48.1394,48.2079,48.0219,48.0317,79863.0
2021-02-24 14:15:00,49.06,49.28,49.06,49.25,76827.0,48.0415,48.2569,48.0415,48.2275,76827.0
2021-02-24 14:20:00,49.25,49.3,49.18,49.24,81500.0,48.2275,48.2765,48.159,48.2177,81500.0
2021-02-24 14:25:00,49.24,49.38,49.23,49.37,106210.0,48.2177,48.3548,48.2079,48.345,106210.0
2021-02-24 14:30:00,49.37,49.39,49.26,49.39,127212.0,48.345,48.3646,48.2373,48.3646,127212.0
2021-02-24 14:35:00,49.39,49.43,49.32,49.38,59671.0,48.3646,48.4038,48.2961,48.3548,59671.0
2021-02-24 14:40:00,49.38,49.52,49.33,49.48,119024.0,48.3548,48.4919,48.3059,48.4527,119024.0
2021-02-24 14:45:00,49.48,49.49,49.36,49.38,63247.0,48.4527,48.4625,48.3352,48.3548,63247.0
2021-02-24 14:50:00,49.37,49.5,49.37,49.5,85633.0,48.345,48.4723,48.345,48.4723,85633.0
2021-02-24 14:55:00,49.5,49.57,49.48,49.56,98160.0,48.4723,48.5409,48.4527,48.5311,98160.0
2021-02-24 15:00:00,49.56,49.68,49.51,49.64,108266.0,48.5311,48.6486,48.4821,48.6094,108266.0
2021-02-24 15:05:00,49.63,49.72,49.58,49.62,115772.0,48.5996,48.6878,48.5507,48.5898,115772.0
2021-02-24 15:10:00,49.61,49.62,49.49,49.54,123019.0,48.58,48.5898,48.4625,48.5115,123019.0
2021-02-24 15:15:00,49.54,49.59,49.52,49.55,82098.0,48.5115,48.5605,48.4919,48.5213,82098.0
2021-02-24 15:20:00,49.54,49.64,49.52,49.64,89600.0,48.5115,48.6094,48.4919,48.6094,89600.0
2021-02-24 15:25:00,49.65,49.67,49.61,49.64,65429.0,48.6192,48.6388,48.58,48.6094,65429.0
2021-02-24 15:30:00,49.64,49.75,49.62,49.73,124391.0,48.6094,48.7171,48.5898,48.6975,124391.0
2021-02-24 15:35:00,49.73,49.78,49.69,49.74,112686.0,48.6975,48.7465,48.6584,48.7073,112686.0
2021-02-24 15:40:00,49.73,49.76,49.6,49.69,151832.0,48.6975,48.7269,48.5702,48.6584,151832.0
2021-02-24 15:45:00,49.69,49.69,49.52,49.56,149810.0,48.6584,48.6584,48.4919,48.5311,149810.0
2021-02-24 15:50:00,49.57,49.7,49.52,49.63,289986.0,48.5409,48.6682,48.4919,48.5996,289986.0
2021-02-24 15:55:00,49.63,49.65,49.55,49.59,411283.0,48.5996,48.6192,48.5213,48.5605,411283.0
2021-02-25 09:30:00,49.97,50.0,49.32,49.43,634410.0,48.9326,48.9619,48.2961,48.4038,634410.0
2021-02-25 09:35:00,49.41,49.41,48.99,49.22,296379.0,48.3842,48.3842,47.9729,48.1981,296379.0
2021-02-25 09:40:00,49.21,49.44,49.16,49.36,202955.0,48.1883,48.4136,48.1394,48.3352,202955.0
2021-02-25 09:45:00,49.35,49.39,49.0,49.08,200665.0,48.3254,48.3646,47.9827,48.061,200665.0
2021-02-25 09:50:00,49.08,49.15,48.72,48.86,370204.0,48.061,48.1296,47.7085,47.8456,370204.0
2021-02-25 09:55:00,48.84,49.04,48.81,49.01,198386.0,47.826,48.0219,47.7966,47.9925,198386.0
2021-02-25 10:00:00,49.01,49.02,48.77,48.84,293392.0,47.9925,48.0023,47.7575,47.826,293392.0
2021-02-25 10:05:00,48.85,48.91,48.38,48.49,509282.0,47.8358,47.8946,47.3756,47.4833,509282.0
2021-02-25 10:10:00,48.48,48.68,48.41,48.52,202094.0,47.4735,47.6693,47.405,47.5127,202094.0
2021-02-25 10:15:00,48.51,48.71,48.39,48.63,176569.0,47.5029,47.6987,47.3854,47.6204,176569.0
2021-02-25 10:20:00,48.64,48.98,48.64,48.96,269658.0,47.6302,47.9631,47.6302,47.9435,269658.0
2021-02-25 10:25:00,48.97,48.99,48.72,48.77,151382.0,47.9533,47.9729,47.7085,47.7575,151382.0
2021-02-25 10:30:00,48.77,48.77,48.42,48.56,166850.0,47.7575,47.7575,47.4147,47.5518,166850.0
2021-02-25 10:35:00,48.56,48.56,48.4,48.5,157537.0,47.5518,47.5518,47.3952,47.4931,157537.0
2021-02-25 10:40:00,48.49,48.73,48.41,48.72,167159.0,47.4833,47.7183,47.405,47.7085,167159.0
2021-02-25 10:45:00,48.71,48.72,48.37,48.39,271871.0,47.6987,47.7085,47.3658,47.3854,271871.0
2021-02-25 10:50:00,48.39,48.47,48.24,48.34,222262.0,47.3854,47.4637,47.2385,47.3364,222262.0
2021-02-25 10:55:00,48.35,48.51,48.35,48.39,177685.0,47.3462,47.5029,47.3462,47.3854,177685.0
2021-02-25 11:00:00,48.38,48.66,48.36,48.62,181433.0,47.3756,47.6498,47.356,47.6106,181433.0
2021-02-25 11:05:00,48.64,48.69,48.5,48.59,151985.0,47.6302,47.6791,47.4931,47.5812,151985.0
2021-02-25 11:10:00,48.6,48.73,48.57,48.61,123677.0,47.591,47.7183,47.5616,47.6008,123677.0
2021-02-25 11:15:00,48.61,48.76,48.52,48.69,98157.0,47.6008,47.7477,47.5127,47.6791,98157.0
2021-02-25 11:20:00,48.68,48.85,48.6,48.84,98743.0,47.6693,47.8358,47.591,47.826,98743.0
2021-02-25 11:25:00,48.85,48.85,48.72,48.84,97547.0,47.8358,47.8358,47.7085,47.826,97547.0
2021-02-25 11:30:00,48.84,48.86,48.76,48.77,90653.0,47.826,47.8456,47.7477,47.7575,90653.0
2021-02-25 11:35:00,48.77,48.81,48.63,48.67,100803.0,47.7575,47.7966,47.6204,47.6596,100803.0
2021-02-25 11:40:00,48.67,48.69,48.52,48.53,72287.0,47.6596,47.6791,47.5127,47.5225,72287.0
2021-02-25 11:45:00,48.53,48.57,48.39,48.45,122657.0,47.5225,47.5616,47.3854,47.4441,122657.0
2021-02-25 11:50:00,48.46,48.53,48.38,48.44,155510.0,47.4539,47.5225,47.3756,47.4343,155510.0
2021-02-25 11:55:00,48.42,48.49,48.24,48.28,124768.0,47.4147,47.4833,47.2385,47.2777,124768.0
2021-02-25 12:00:00,48.26,48.37,48.2,48.36,104538.0,47.2581,47.3658,47.1993,47.356,104538.0
2021-02-25 12:05:00,48.36,48.39,48.28,48.3,82731.0,47.356,47.3854,47.2777,47.2972,82731.0
2021-02-25 12:10:00,48.31,48.39,48.12,48.36,165737.0,47.307,47.3854,47.121,47.356,165737.0
2021-02-25 12:15:00,48.35,48.51,48.33,48.4,93385.0,47.3462,47.5029,47.3266,47.3952,93385.0
2021-02-25 12:20:00,48.4,48.47,48.3,48.4,86020.0,47.3952,47.4637,47.2972,47.3952,86020.0
2021-02-25 12:25:00,48.41,48.41,48.1,48.14,138044.0,47.405,47.405,47.1014,47.1406,138044.0
2021-02-25 12:30:00,48.13,48.15,47.94,48.01,443366.0,47.1308,47.1504,46.9447,47.0133,443366.0
2021-02-25 12:35:00,48.0,48.19,47.85,48.18,192159.0,47.0035,47.1895,46.8566,47.1797,192159.0
2021-02-25 12:40:00,48.18,48.2,48.01,48.09,110358.0,47.1797,47.1993,47.0133,47.0916,110358.0
2021-02-25 12:45:00,48.1,48.19,47.94,48.06,114262.0,47.1014,47.1895,46.9447,47.0622,114262.0
2021-02-25 12:50:00,48.05,48.09,47.76,47.78,123550.0,47.0524,47.0916,46.7684,46.788,123550.0
2021-02-25 12:55:00,47.78,47.87,47.45,47.49,239757.0,46.788,46.8762,46.4649,46.5041,239757.0
2021-02-25 13:00:00,47.48,47.63,47.22,47.47,289232.0,46.4943,46.6411,46.2397,46.4845,289232.0
2021-02-25 13:05:00,47.49,47.67,47.38,47.65,150259.0,46.5041,46.6803,46.3963,46.6607,150259.0
2021-02-25 13:10:00,47.65,47.86,47.63,47.85,168518.0,46.6607,46.8664,46.6411,46.8566,168518.0
2021-02-25 13:15:00,47.83,47.96,47.66,47.96,140855.0,46.837,46.9643,46.6705,46.9643,140855.0
2021-02-25 13:20:00,47.96,48.08,47.92,48.08,158612.0,46.9643,47.0818,46.9251,47.0818,158612.0
2021-02-25 13:25:00,48.09,48.18,47.95,48.14,104609.0,47.0916,47.1797,46.9545,47.1406,104609.0
2021-02-25 13:30:00,48.15,48.29,48.13,48.22,106220.0,47.1504,47.2874,47.1308,47.2189,106220.0
2021-02-25 13:35:00,48.21,48.27,48.04,48.27,107946.0,47.2091,47.2679,47.0426,47.2679,107946.0
2021-02-25 13:40:00,48.27,48.36,48.15,48.33,96393.0,47.2679,47.356,47.1504,47.3266,96393.0
2021-02-25 13:45:00,48.33,48.38,48.22,48.35,50601.0,47.3266,47.3756,47.2189,47.3462,50601.0
2021-02-25 13:50:00,48.35,48.35,48.17,48.25,93613.0,47.3462,47.3462,47.1699,47.2483,93613.0
2021-02-25 13:55:00,48.25,48.34,48.16,48.33,121328.0,47.2483,47.3364,47.1601,47.3266,121328.0
2021-02-25 14:00:00,48.32,48.43,48.23,48.4,67736.0,47.3168,47.4245,47.2287,47.3952,67736.0
2021-02-25 14:05:00,48.4,48.57,48.39,48.55,86999.0,47.3952,47.5616,47.3854,47.542,86999.0
2021-02-25 14:10:00,48.55,48.64,48.52,48.54,95382.0,47.542,47.6302,47.5127,47.5323,95382.0
2021-02-25 14:15:00,48.55,48.73,48.55,48.72,96303.0,47.542,47.7183,47.542,47.7085,96303.0
2021-02-25 14:20:00,48.73,48.8,48.67,48.71,88223.0,47.7183,47.7869,47.6596,47.6987,88223.0
2021-02-25 14:25:00,48.72,48.73,48.6,48.7,63622.0,47.7085,47.7183,47.591,47.6889,63622.0
2021-02-25 14:30:00,48.7,48.71,48.58,48.58,65348.0,47.6889,47.6987,47.5714,47.5714,65348.0
2021-02-25 14:35:00,48.59,48.64,48.52,48.55,85623.0,47.5812,47.6302,47.5127,47.542,85623.0
2021-02-25 14:40:00,48.54,48.62,48.52,48.56,37965.0,47.5323,47.6106,47.5127,47.5518,37965.0
2021-02-25 14:45:00,48.57,48.63,48.52,48.62,88896.0,47.5616,47.6204,47.5127,47.6106,88896.0
2021-02-25 14:50:00,48.61,48.79,48.56,48.6,118668.0,47.6008,47.7771,47.5518,47.591,118668.0
2021-02-25 14:55:00,48.6,48.63,48.52,48.58,84014.0,47.591,47.6204,47.5127,47.5714,84014.0
2021-02-25 15:00:00,48.57,48.69,48.45,48.46,102347.0,47.5616,47.6791,47.4441,47.4539,102347.0
2021-02-25 15:05:00,48.46,48.5,48.13,48.15,258987.0,47.4539,47.4931,47.1308,47.1504,258987.0
2021-02-25 15:10:00,48.15,48.29,48.02,48.13,153585.0,47.1504,47.2874,47.023,47.1308,153585.0
2021-02-25 15:15:00,48.12,48.2,48.04,48.15,98416.0,47.121,47.1993,47.0426,47.1504,98416.0
2021-02-25 15:20:00,48.15,48.29,48.14,48.17,128034.0,47.1504,47.2874,47.1406,47.1699,128034.0
2021-02-25 15:25:00,48.18,48.3,48.02,48.08,157316.0,47.1797,47.2972,47.023,47.0818,157316.0
2021-02-25 15:30:00,48.07,48.24,47.95,47.95,178901.0,47.072,47.2385,46.9545,46.9545,178901.0
2021-02-25 15:35:00,47.94,48.0,47.83,47.99,146017.0,46.9447,47.0035,46.837,46.9937,146017.0
2021-02-25 15:40:00,47.98,48.12,47.87,48.02,153920.0,46.9839,47.121,46.8762,47.023,153920.0
2021-02-25 15:45:00,48.01,48.3,47.96,48.18,186044.0,47.0133,47.2972,46.9643,47.1797,186044.0
2021-02-25 15:50:00,48.18,48.28,48.11,48.2,250942.0,47.1797,47.2777,47.1112,47.1993,250942.0
2021-02-25 15:55:00,48.19,48.28,48.1,48.25,463697.0,47.1895,47.2777,47.1014,47.2483,463697.0
2021-02-26 09:30:00,47.7,48.32,47.28,48.1,574234.0,46.7097,47.3168,46.2984,47.1014,574234.0
2021-02-26 09:35:00,48.07,48.37,47.87,48.25,251272.0,47.072,47.3658,46.8762,47.2483,251272.0
2021-02-26 09:40:00,48.25,48.88,48.24,48.82,301491.0,47.2483,47.8652,47.2385,47.8064,301491.0
2021-02-26 09:45:00,48.82,49.14,48.73,48.8,307023.0,47.8064,48.1198,47.7183,47.7869,307023.0
2021-02-26 09:50:00,48.8,48.82,48.39,48.41,273823.0,47.7869,47.8064,47.3854,47.405,273823.0
2021-02-26 09:55:00,48.42,48.44,47.98,48.03,349741.0,47.4147,47.4343,46.9839,47.0328,349741.0
2021-02-26 10:00:00,48.03,48.06,47.56,47.87,259295.0,47.0328,47.0622,46.5726,46.8762,259295.0
2021-02-26 10:05:00,47.86,47.89,47.53,47.54,169677.0,46.8664,46.8957,46.5432,46.553,169677.0
2021-02-26 10:10:00,47.53,47.82,47.53,47.58,226165.0,46.5432,46.8272,46.5432,46.5922,226165.0
2021-02-26 10:15:00,47.58,47.93,47.42,47.86,259037.0,46.5922,46.9349,46.4355,46.8664,259037.0
2021-02-26 10:20:00,47.86,47.91,47.61,47.73,246825.0,46.8664,46.9153,46.6216,46.7391,246825.0
2021-02-26 10:25:00,47.72,47.92,47.46,47.47,159676.0,46.7293,46.9251,46.4747,46.4845,159676.0
2021-02-26 10:30:00,47.49,47.66,47.43,47.51,141595.0,46.5041,46.6705,46.4453,46.5236,141595.0
2021-02-26 10:35:00,47.52,48.05,47.51,47.99,231336.0,46.5334,47.0524,46.5236,46.9937,231336.0
2021-02-26 10:40:00,47.98,48.01,47.73,47.95,133273.0,46.9839,47.0133,46.7391,46.9545,133273.0
2021-02-26 10:45:00,47.95,48.12,47.9,48.05,181502.0,46.9545,47.121,46.9055,47.0524,181502.0
2021-02-26 10:50:00,48.04,48.06,47.86,47.92,127071.0,47.0426,47.0622,46.8664,46.9251,127071.0
2021-02-26 10:55:00,47.92,47.97,47.71,47.77,124049.0,46.9251,46.9741,46.7195,46.7782,124049.0
2021-02-26 11:00:00,47.76,48.14,47.67,48.12,165354.0,46.7684,47.1406,46.6803,47.121,165354.0
2021-02-26 11:05:00,48.12,48.18,48.0,48.07,173642.0,47.121,47.1797,47.0035,47.072,173642.0
2021-02-26 11:10:00,48.07,48.19,47.94,48.18,127050.0,47.072,47.1895,46.9447,47.1797,127050.0
2021-02-26 11:15:00,48.18,48.31,48.01,48.06,146973.0,47.1797,47.307,47.0133,47.0622,146973.0
2021-02-26 11:20:00,48.07,48.18,48.0,48.07,106370.0,47.072,47.1797,47.0035,47.072,106370.0
2021-02-26 11:25:00,48.08,48.23,48.03,48.07,97477.0,47.0818,47.2287,47.0328,47.072,97477.0
2021-02-26 11:30:00,48.07,48.37,48.05,48.33,123726.0,47.072,47.3658,47.0524,47.3266,123726.0
2021-02-26 11:35:00,48.32,48.41,48.31,48.36,103635.0,47.3168,47.405,47.307,47.356,103635.0
2021-02-26 11:40:00,48.37,48.39,48.08,48.12,110277.0,47.3658,47.3854,47.0818,47.121,110277.0
2021-02-26 11:45:00,48.14,48.18,48.05,48.17,116733.0,47.1406,47.1797,47.0524,47.1699,116733.0
2021-02-26 11:50:00,48.16,48.18,47.96,48.06,83392.0,47.1601,47.1797,46.9643,47.0622,83392.0
2021-02-26 11:55:00,48.04,48.24,47.99,48.22,78079.0,47.0426,47.2385,46.9937,47.2189,78079.0
2021-02-26 12:00:00,48.23,48.3,48.16,48.29,67661.0,47.2287,47.2972,47.1601,47.2874,67661.0
2021-02-26 12:05:00,48.3,48.43,48.18,48.39,105133.0,47.2972,47.4245,47.1797,47.3854,105133.0
2021-02-26 12:10:00,48.4,48.44,48.31,48.39,83078.0,47.3952,47.4343,47.307,47.3854,83078.0
2021-02-26 12:15:00,48.38,48.44,48.32,48.36,85609.0,47.3756,47.4343,47.3168,47.356,85609.0
2021-02-26 12:20:00,48.36,48.43,48.24,48.28,154457.0,47.356,47.4245,47.2385,47.2777,154457.0
2021-02-26 12:25:00,48.27,48.3,48.12,48.21,96994.0,47.2679,47.2972,47.121,47.2091,96994.0
2021-02-26 12:30:00,48.21,48.31,48.18,48.21,101349.0,47.2091,47.307,47.1797,47.2091,101349.0
2021-02-26 12:35:00,48.22,48.29,48.13,48.14,81541.0,47.2189,47.2874,47.1308,47.1406,81541.0
2021-02-26 12:40:00,48.13,48.19,48.02,48.05,96952.0,47.1308,47.1895,47.023,47.0524,96952.0
2021-02-26 12:45:00,48.06,48.08,47.95,48.02,67134.0,47.0622,47.0818,46.9545,47.023,67134.0
2021-02-26 12:50:00,48.02,48.15,47.95,48.07,95539.0,47.023,47.1504,46.9545,47.072,95539.0
2021-02-26 12:55:00,48.07,48.07,47.89,47.91,112629.0,47.072,47.072,46.8957,46.9153,112629.0
2021-02-26 13:00:00,47.91,47.95,47.81,47.91,90401.0,46.9153,46.9545,46.8174,46.9153,90401.0
2021-02-26 13:05:00,47.91,48.04,47.85,48.03,70179.0,46.9153,47.0426,46.8566,47.0328,70179.0
2021-02-26 13:10:00,48.03,48.03,47.97,47.98,101678.0,47.0328,47.0328,46.9741,46.9839,101678.0
2021-02-26 13:15:00,47.99,48.06,47.96,48.04,76013.0,46.9937,47.0622,46.9643,47.0426,76013.0
2021-02-26 13:20:00,48.04,48.15,48.04,48.09,60337.0,47.0426,47.1504,47.0426,47.0916,60337.0
2021-02-26 13:25:00,48.1,48.16,48.07,48.11,51884.0,47.1014,47.1601,47.072,47.1112,51884.0
2021-02-26 13:30:00,48.11,48.13,47.88,48.0,98401.0,47.1112,47.1308,46.886,47.0035,98401.0
2021-02-26 13:35:00,48.0,48.01,47.91,47.91,51566.0,47.0035,47.0133,46.9153,46.9153,51566.0
2021-02-26 13:40:00,47.91,48.03,47.9,48.01,65037.0,46.9153,47.0328,46.9055,47.0133,65037.0
2021-02-26 13:45:00,48.0,48.12,47.75,47.83,128349.0,47.0035,47.121,46.7587,46.837,128349.0
2021-02-26 13:50:00,47.83,47.89,47.76,47.84,78353.0,46.837,46.8957,46.7684,46.8468,78353.0
2021-02-26 13:55:00,47.84,47.97,47.83,47.87,92177.0,46.8468,46.9741,46.837,46.8762,92177.0
2021-02-26 14:00:00,47.88,47.99,47.85,47.85,75139.0,46.886,46.9937,46.8566,46.8566,75139.0
2021-02-26 14:05:00,47.86,47.95,47.8,47.9,94248.0,46.8664,46.9545,46.8076,46.9055,94248.0
2021-02-26 14:10:00,47.89,47.89,47.79,47.86,70916.0,46.8957,46.8957,46.7978,46.8664,70916.0
2021-02-26 14:15:00,47.86,47.91,47.74,47.74,107782.0,46.8664,46.9153,46.7489,46.7489,107782.0
2021-02-26 14:20:00,47.74,47.85,47.68,47.73,116259.0,46.7489,46.8566,46.6901,46.7391,116259.0
2021-02-26 14:25:00,47.73,47.85,47.69,47.8,78400.0,46.7391,46.8566,46.6999,46.8076,78400.0
2021-02-26 14:30:00,47.8,47.92,47.74,47.91,83662.0,46.8076,46.9251,46.7489,46.9153,83662.0
2021-02-26 14:35:00,47.91,47.96,47.88,47.91,74250.0,46.9153,46.9643,46.886,46.9153,74250.0
2021-02-26 14:40:00,47.91,47.93,47.77,47.84,78792.0,46.9153,46.9349,46.7782,46.8468,78792.0
2021-02-26 14:45:00,47.84,48.05,47.83,48.04,92644.0,46.8468,47.0524,46.837,47.0426,92644.0
2021-02-26 14:50:00,48.03,48.05,47.94,47.94,91155.0,47.0328,47.0524,46.9447,46.9447,91155.0
2021-02-26 14:55:00,47.94,48.01,47.92,47.96,70072.0,46.9447,47.0133,46.9251,46.9643,70072.0
2021-02-26 15:00:00,47.97,48.07,47.95,48.05,96882.0,46.9741,47.072,46.9545,47.0524,96882.0
2021-02-26 15:05:00,48.05,48.12,48.01,48.09,104048.0,47.0524,47.121,47.0133,47.0916,104048.0
2021-02-26 15:10:00,48.08,48.09,48.0,48.06,74176.0,47.0818,47.0916,47.0035,47.0622,74176.0
2021-02-26 15:15:00,48.06,48.21,48.06,48.19,184529.0,47.0622,47.2091,47.0622,47.1895,184529.0
2021-02-26 15:20:00,48.2,48.26,48.08,48.1,163302.0,47.1993,47.2581,47.0818,47.1014,163302.0
2021-02-26 15:25:00,48.1,48.13,48.03,48.05,95724.0,47.1014,47.1308,47.0328,47.0524,95724.0
2021-02-26 15:30:00,48.06,48.17,48.01,48.16,134598.0,47.0622,47.1699,47.0133,47.1601,134598.0
2021-02-26 15:35:00,48.17,48.23,48.05,48.23,170743.0,47.1699,47.2287,47.0524,47.2287,170743.0
2021-02-26 15:40:00,48.23,48.34,48.21,48.28,171331.0,47.2287,47.3364,47.2091,47.2777,171331.0
2021-02-26 15:45:00,48.28,48.46,48.28,48.4,227122.0,47.2777,47.4539,47.2777,47.3952,227122.0
2021-02-26 15:50:00,48.4,48.41,48.16,48.16,273136.0,47.3952,47.405,47.1601,47.1601,273136.0
2021-02-26 15:55:00,48.17,48.26,47.94,47.95,449476.0,47.1699,47.2581,46.9447,46.9545,449476.0
2021-03-01 09:30:00,49.45,49.87,49.15,49.86,862953.0,48.4234,48.8346,48.1296,48.8248,862953.0
2021-03-01 09:35:00,49.86,49.96,49.28,49.34,355030.0,48.8248,48.9228,48.2569,48.3156,355030.0
2021-03-01 09:40:00,49.35,49.46,49.19,49.3,255439.0,48.3254,48.4332,48.1688,48.2765,255439.0
2021-03-01 09:45:00,49.29,49.44,49.18,49.28,334627.0,48.2667,48.4136,48.159,48.2569,334627.0
2021-03-01 09:50:00,49.26,49.31,49.04,49.09,338608.0,48.2373,48.2863,48.0219,48.0708,338608.0
2021-03-01 09:55:00,49.09,49.27,49.05,49.27,273816.0,48.0708,48.2471,48.0317,48.2471,273816.0
2021-03-01 10:00:00,49.28,49.36,49.07,49.32,288642.0,48.2569,48.3352,48.0513,48.2961,288642.0
2021-03-01 10:05:00,49.34,49.47,49.17,49.41,296036.0,48.3156,48.4429,48.1492,48.3842,296036.0
2021-03-01 10:10:00,49.42,49.65,49.41,49.53,334105.0,48.394,48.6192,48.3842,48.5017,334105.0
2021-03-01 10:15:00,49.52,49.62,49.46,49.55,194683.0,48.4919,48.5898,48.4332,48.5213,194683.0
2021-03-01 10:20:00,49.57,49.63,49.45,49.61,153966.0,48.5409,48.5996,48.4234,48.58,153966.0
2021-03-01 10:25:00,49.62,49.65,49.22,49.24,228458.0,48.5898,48.6192,48.1981,48.2177,228458.0
2021-03-01 10:30:00,49.25,49.49,49.22,49.46,134888.0,48.2275,48.4625,48.1981,48.4332,134888.0
2021-03-01 10:35:00,49.47,49.56,49.38,49.41,129984.0,48.4429,48.5311,48.3548,48.3842,129984.0
2021-03-01 10:40:00,49.42,49.51,49.3,49.36,102811.0,48.394,48.4821,48.2765,48.3352,102811.0
2021-03-01 10:45:00,49.36,49.42,49.18,49.41,153354.0,48.3352,48.394,48.159,48.3842,153354.0
2021-03-01 10:50:00,49.42,49.45,49.23,49.27,122618.0,48.394,48.4234,48.2079,48.2471,122618.0
2021-03-01 10:55:00,49.27,49.38,49.25,49.32,68909.0,48.2471,48.3548,48.2275,48.2961,68909.0
2021-03-01 11:00:00,49.34,49.34,49.18,49.27,124793.0,48.3156,48.3156,48.159,48.2471,124793.0
2021-03-01 11:05:00,49.27,49.31,49.22,49.25,69364.0,48.2471,48.2863,48.1981,48.2275,69364.0
2021-03-01 11:10:00,49.24,49.3,49.16,49.27,83411.0,48.2177,48.2765,48.1394,48.2471,83411.0
2021-03-01 11:15:00,49.28,49.36,49.28,49.32,84960.0,48.2569,48.3352,48.2569,48.2961,84960.0
2021-03-01 11:20:00,49.34,49.35,49.24,49.25,118660.0,48.3156,48.3254,48.2177,48.2275,118660.0
2021-03-01 11:25:00,49.24,49.29,49.16,49.23,93045.0,48.2177,48.2667,48.1394,48.2079,93045.0
2021-03-01 11:30:00,49.24,49.33,49.22,49.28,78367.0,48.2177,48.3059,48.1981,48.2569,78367.0
2021-03-01 11:35:00,49.28,49.32,49.12,49.15,87331.0,48.2569,48.2961,48.1002,48.1296,87331.0
2021-03-01 11:40:00,49.15,49.2,49.11,49.14,53804.0,48.1296,48.1786,48.0904,48.1198,53804.0
2021-03-01 11:45:00,49.14,49.14,49.04,49.07,61766.0,48.1198,48.1198,48.0219,48.0513,61766.0
2021-03-01 11:50:00,49.07,49.12,49.02,49.05,50596.0,48.0513,48.1002,48.0023,48.0317,50596.0
2021-03-01 11:55:00,49.04,49.05,48.9,48.92,139388.0,48.0219,48.0317,47.8848,47.9044,139388.0
2021-03-01 12:00:00,48.93,49.03,48.92,48.97,104324.0,47.9142,48.0121,47.9044,47.9533,104324.0
2021-03-01 12:05:00,48.97,49.0,48.88,48.92,88258.0,47.9533,47.9827,47.8652,47.9044,88258.0
2021-03-01 12:10:00,48.92,49.04,48.9,49.01,58439.0,47.9044,48.0219,47.8848,47.9925,58439.0
2021-03-01 12:15:00,48.99,48.99,48.87,48.9,73856.0,47.9729,47.9729,47.8554,47.8848,73856.0
2021-03-01 12:20:00,48.89,48.9,48.78,48.81,84864.0,47.875,47.8848,47.7673,47.7966,84864.0
2021-03-01 12:25:00,48.8,48.83,48.63,48.71,130691.0,47.7869,47.8162,47.6204,47.6987,130691.0
2021-03-01 12:30:00,48.71,48.75,48.65,48.7,94858.0,47.6987,47.7379,47.64,47.6889,94858.0
2021-03-01 12:35:00,48.7,48.75,48.64,48.67,82606.0,47.6889,47.7379,47.6302,47.6596,82606.0
2021-03-01 12:40:00,48.68,48.68,48.43,48.44,160145.0,47.6693,47.6693,47.4245,47.4343,160145.0
2021-03-01 12:45:00,48.44,48.6,48.4,48.59,135005.0,47.4343,47.591,47.3952,47.5812,135005.0
2021-03-01 12:50:00,48.6,48.61,48.45,48.46,67397.0,47.591,47.6008,47.4441,47.4539,67397.0
2021-03-01 12:55:00,48.46,48.46,48.3,48.38,132704.0,47.4539,47.4539,47.2972,47.3756,132704.0
2021-03-01 13:00:00,48.38,48.45,48.26,48.45,84873.0,47.3756,47.4441,47.2581,47.4441,84873.0
2021-03-01 13:05:00,48.44,48.47,48.33,48.34,61193.0,47.4343,47.4637,47.3266,47.3364,61193.0
2021-03-01 13:10:00,48.34,48.35,48.23,48.28,131996.0,47.3364,47.3462,47.2287,47.2777,131996.0
2021-03-01 13:15:00,48.28,48.3,48.11,48.12,86716.0,47.2777,47.2972,47.1112,47.121,86716.0
2021-03-01 13:20:00,48.11,48.23,48.1,48.21,78718.0,47.1112,47.2287,47.1014,47.2091,78718.0
2021-03-01 13:25:00,48.21,48.25,48.18,48.23,91818.0,47.2091,47.2483,47.1797,47.2287,91818.0
2021-03-01 13:30:00,48.22,48.36,48.16,48.36,96743.0,47.2189,47.356,47.1601,47.356,96743.0
2021-03-01 13:35:00,48.36,48.41,48.32,48.34,92141.0,47.356,47.405,47.3168,47.3364,92141.0
2021-03-01 13:40:00,48.35,48.43,48.32,48.39,103328.0,47.3462,47.4245,47.3168,47.3854,103328.0
2021-03-01 13:45:00,48.38,48.39,48.24,48.39,83654.0,47.3756,47.3854,47.2385,47.3854,83654.0
2021-03-01 13:50:00,48.38,48.43,48.31,48.38,93804.0,47.3756,47.4245,47.307,47.3756,93804.0
2021-03-01 13:55:00,48.39,48.4,48.31,48.35,67259.0,47.3854,47.3952,47.307,47.3462,67259.0
2021-03-01 14:00:00,48.35,48.48,48.32,48.41,72287.0,47.3462,47.4735,47.3168,47.405,72287.0
2021-03-01 14:05:00,48.4,48.43,48.28,48.33,113737.0,47.3952,47.4245,47.2777,47.3266,113737.0
2021-03-01 14:10:00,48.32,48.42,48.27,48.38,54355.0,47.3168,47.4147,47.2679,47.3756,54355.0
2021-03-01 14:15:00,48.38,48.4,48.34,48.36,38314.0,47.3756,47.3952,47.3364,47.356,38314.0
2021-03-01 14:20:00,48.36,48.39,48.31,48.37,37334.0,47.356,47.3854,47.307,47.3658,37334.0
2021-03-01 14:25:00,48.36,48.48,48.33,48.48,83730.0,47.356,47.4735,47.3266,47.4735,83730.0
2021-03-01 14:30:00,48.47,48.5,48.4,48.43,119849.0,47.4637,47.4931,47.3952,47.4245,119849.0
2021-03-01 14:35:00,48.43,48.47,48.41,48.46,62218.0,47.4245,47.4637,47.405,47.4539,62218.0
2021-03-01 14:40:00,48.46,48.54,48.44,48.48,75046.0,47.4539,47.5323,47.4343,47.4735,75046.0
2021-03-01 14:45:00,48.48,48.5,48.44,48.46,65614.0,47.4735,47.4931,47.4343,47.4539,65614.0
2021-03-01 14:50:00,48.47,48.56,48.46,48.55,76143.0,47.4637,47.5518,47.4539,47.542,76143.0
2021-03-01 14:55:00,48.55,48.56,48.49,48.51,76325.0,47.542,47.5518,47.4833,47.5029,76325.0
2021-03-01 15:00:00,48.51,48.51,48.38,48.41,80752.0,47.5029,47.5029,47.3756,47.405,80752.0
2021-03-01 15:05:00,48.41,48.42,48.35,48.41,68323.0,47.405,47.4147,47.3462,47.405,68323.0
2021-03-01 15:10:00,48.39,48.4,48.29,48.33,69706.0,47.3854,47.3952,47.2874,47.3266,69706.0
2021-03-01 15:15:00,48.33,48.33,48.24,48.29,81381.0,47.3266,47.3266,47.2385,47.2874,81381.0
2021-03-01 15:20:00,48.3,48.3,48.22,48.23,89592.0,47.2972,47.2972,47.2189,47.2287,89592.0
2021-03-01 15:25:00,48.22,48.23,48.1,48.17,127593.0,47.2189,47.2287,47.1014,47.1699,127593.0
2021-03-01 15:30:00,48.17,48.23,48.13,48.18,125896.0,47.1699,47.2287,47.1308,47.1797,125896.0
2021-03-01 15:35:00,48.18,48.23,48.16,48.17,88899.0,47.1797,47.2287,47.1601,47.1699,88899.0
2021-03-01 15:40:00,48.18,48.28,48.16,48.28,139527.0,47.1797,47.2777,47.1601,47.2777,139527.0
2021-03-01 15:45:00,48.27,48.37,48.19,48.2,116850.0,47.2679,47.3658,47.1895,47.1993,116850.0
2021-03-01 15:50:00,48.19,48.26,48.15,48.17,321679.0,47.1895,47.2581,47.1504,47.1699,321679.0
2021-03-01 15:55:00,48.16,48.2,48.06,48.06,790397.0,47.1601,47.1993,47.0622,47.0622,790397.0
2021-03-02 09:30:00,48.1,48.33,47.8,47.87,467047.0,47.1014,47.3266,46.8076,46.8762,467047.0
2021-03-02 09:35:00,47.87,48.19,47.82,47.92,306313.0,46.8762,47.1895,46.8272,46.9251,306313.0
2021-03-02 09:40:00,47.95,48.04,47.86,47.94,197557.0,46.9545,47.0426,46.8664,46.9447,197557.0
2021-03-02 09:45:00,47.96,48.05,47.73,47.73,207152.0,46.9643,47.0524,46.7391,46.7391,207152.0
2021-03-02 09:50:00,47.74,47.74,47.38,47.67,477250.0,46.7489,46.7489,46.3963,46.6803,477250.0
2021-03-02 09:55:00,47.7,48.04,47.7,47.92,242766.0,46.7097,47.0426,46.7097,46.9251,242766.0
2021-03-02 10:00:00,47.94,48.07,47.87,48.05,184293.0,46.9447,47.072,46.8762,47.0524,184293.0
2021-03-02 10:05:00,48.07,48.2,47.91,48.06,210695.0,47.072,47.1993,46.9153,47.0622,210695.0
2021-03-02 10:10:00,48.07,48.15,47.87,48.0,324167.0,47.072,47.1504,46.8762,47.0035,324167.0
2021-03-02 10:15:00,48.0,48.22,47.96,48.18,149385.0,47.0035,47.2189,46.9643,47.1797,149385.0
2021-03-02 10:20:00,48.14,48.25,48.09,48.17,102022.0,47.1406,47.2483,47.0916,47.1699,102022.0
2021-03-02 10:25:00,48.16,48.4,48.05,48.07,171477.0,47.1601,47.3952,47.0524,47.072,171477.0
2021-03-02 10:30:00,48.06,48.28,48.01,48.16,106646.0,47.0622,47.2777,47.0133,47.1601,106646.0
2021-03-02 10:35:00,48.15,48.17,48.0,48.06,117472.0,47.1504,47.1699,47.0035,47.0622,117472.0
2021-03-02 10:40:00,48.06,48.16,47.96,48.12,138214.0,47.0622,47.1601,46.9643,47.121,138214.0
2021-03-02 10:45:00,48.11,48.45,48.04,48.45,154189.0,47.1112,47.4441,47.0426,47.4441,154189.0
2021-03-02 10:50:00,48.45,48.48,48.28,48.32,76251.0,47.4441,47.4735,47.2777,47.3168,76251.0
2021-03-02 10:55:00,48.33,48.42,48.3,48.36,57686.0,47.3266,47.4147,47.2972,47.356,57686.0
2021-03-02 11:00:00,48.35,48.38,48.16,48.3,86700.0,47.3462,47.3756,47.1601,47.2972,86700.0
2021-03-02 11:05:00,48.31,48.34,48.25,48.28,87578.0,47.307,47.3364,47.2483,47.2777,87578.0
2021-03-02 11:10:00,48.29,48.37,48.13,48.29,122962.0,47.2874,47.3658,47.1308,47.2874,122962.0
2021-03-02 11:15:00,48.28,48.31,48.15,48.18,68247.0,47.2777,47.307,47.1504,47.1797,68247.0
2021-03-02 11:20:00,48.2,48.23,47.99,48.04,75508.0,47.1993,47.2287,46.9937,47.0426,75508.0
2021-03-02 11:25:00,48.03,48.14,48.01,48.13,92594.0,47.0328,47.1406,47.0133,47.1308,92594.0
2021-03-02 11:30:00,48.12,48.17,48.0,48.07,84167.0,47.121,47.1699,47.0035,47.072,84167.0
2021-03-02 11:35:00,48.06,48.08,47.92,48.01,151521.0,47.0622,47.0818,46.9251,47.0133,151521.0
2021-03-02 11:40:00,48.0,48.07,47.85,48.05,88385.0,47.0035,47.072,46.8566,47.0524,88385.0
2021-03-02 11:45:00,48.06,48.18,48.02,48.15,134059.0,47.0622,47.1797,47.023,47.1504,134059.0
2021-03-02 11:50:00,48.14,48.18,48.06,48.15,66421.0,47.1406,47.1797,47.0622,47.1504,66421.0
2021-03-02 11:55:00,48.16,48.2,48.11,48.11,111050.0,47.1601,47.1993,47.1112,47.1112,111050.0
2021-03-02 12:00:00,48.1,48.11,47.96,48.08,105714.0,47.1014,47.1112,46.9643,47.0818,105714.0
2021-03-02 12:05:00,48.07,48.15,48.01,48.02,98721.0,47.072,47.1504,47.0133,47.023,98721.0
2021-03-02 12:10:00,48.01,48.07,47.98,48.0,95544.0,47.0133,47.072,46.9839,47.0035,95544.0
2021-03-02 12:15:00,48.01,48.16,47.98,48.14,88911.0,47.0133,47.1601,46.9839,47.1406,88911.0
2021-03-02 12:20:00,48.14,48.2,48.1,48.18,39978.0,47.1406,47.1993,47.1014,47.1797,39978.0
2021-03-02 12:25:00,48.18,48.2,48.1,48.16,49166.0,47.1797,47.1993,47.1014,47.1601,49166.0
2021-03-02 12:30:00,48.16,48.18,48.12,48.14,45452.0,47.1601,47.1797,47.121,47.1406,45452.0
2021-03-02 12:35:00,48.14,48.2,48.12,48.17,40501.0,47.1406,47.1993,47.121,47.1699,40501.0
2021-03-02 12:40:00,48.18,48.24,48.14,48.22,52744.0,47.1797,47.2385,47.1406,47.2189,52744.0
2021-03-02 12:45:00,48.2,48.2,48.1,48.18,47627.0,47.1993,47.1993,47.1014,47.1797,47627.0
2021-03-02 12:50:00,48.17,48.17,48.09,48.13,27756.0,47.1699,47.1699,47.0916,47.1308,27756.0
2021-03-02 12:55:00,48.13,48.19,48.11,48.19,56689.0,47.1308,47.1895,47.1112,47.1895,56689.0
2021-03-02 13:00:00,48.2,48.31,48.17,48.27,72716.0,47.1993,47.307,47.1699,47.2679,72716.0
2021-03-02 13:05:00,48.26,48.28,48.21,48.26,31952.0,47.2581,47.2777,47.2091,47.2581,31952.0
2021-03-02 13:10:00,48.26,48.36,48.26,48.36,63981.0,47.2581,47.356,47.2581,47.356,63981.0
2021-03-02 13:15:00,48.35,48.39,48.29,48.3,80996.0,47.3462,47.3854,47.2874,47.2972,80996.0
2021-03-02 13:20:00,48.29,48.33,48.25,48.32,50125.0,47.2874,47.3266,47.2483,47.3168,50125.0
2021-03-02 13:25:00,48.32,48.47,48.3,48.46,146705.0,47.3168,47.4637,47.2972,47.4539,146705.0
2021-03-02 13:30:00,48.46,48.47,48.33,48.36,69584.0,47.4539,47.4637,47.3266,47.356,69584.0
2021-03-02 13:35:00,48.35,48.43,48.33,48.42,28926.0,47.3462,47.4245,47.3266,47.4147,28926.0
2021-03-02 13:40:00,48.43,48.48,48.38,48.42,89653.0,47.4245,47.4735,47.3756,47.4147,89653.0
2021-03-02 13:45:00,48.41,48.5,48.4,48.45,57720.0,47.405,47.4931,47.3952,47.4441,57720.0
2021-03-02 13:50:00,48.45,48.49,48.42,48.42,40789.0,47.4441,47.4833,47.4147,47.4147,40789.0
2021-03-02 13:55:00,48.43,48.46,48.41,48.43,37450.0,47.4245,47.4539,47.405,47.4245,37450.0
2021-03-02 14:00:00,48.43,48.49,48.42,48.49,48755.0,47.4245,47.4833,47.4147,47.4833,48755.0
2021-03-02 14:05:00,48.48,48.54,48.26,48.27,127367.0,47.4735,47.5323,47.2581,47.2679,127367.0
2021-03-02 14:10:00,48.27,48.31,48.2,48.29,62127.0,47.2679,47.307,47.1993,47.2874,62127.0
2021-03-02 14:15:00,48.29,48.31,48.16,48.24,52760.0,47.2874,47.307,47.1601,47.2385,52760.0
2021-03-02 14:20:00,48.25,48.34,48.25,48.3,49760.0,47.2483,47.3364,47.2483,47.2972,49760.0
2021-03-02 14:25:00,48.29,48.29,48.21,48.22,35424.0,47.2874,47.2874,47.2091,47.2189,35424.0
2021-03-02 14:30:00,48.22,48.35,48.21,48.34,46910.0,47.2189,47.3462,47.2091,47.3364,46910.0
2021-03-02 14:35:00,48.34,48.41,48.29,48.38,83165.0,47.3364,47.405,47.2874,47.3756,83165.0
2021-03-02 14:40:00,48.39,48.44,48.38,48.41,67941.0,47.3854,47.4343,47.3756,47.405,67941.0
2021-03-02 14:45:00,48.41,48.52,48.39,48.52,71111.0,47.405,47.5127,47.3854,47.5127,71111.0
2021-03-02 14:50:00,48.53,48.64,48.52,48.61,124923.0,47.5225,47.6302,47.5127,47.6008,124923.0
2021-03-02 14:55:00,48.61,48.68,48.54,48.55,154690.0,47.6008,47.6693,47.5323,47.542,154690.0
2021-03-02 15:00:00,48.56,48.61,48.51,48.52,88280.0,47.5518,47.6008,47.5029,47.5127,88280.0
2021-03-02 15:05:00,48.52,48.57,48.48,48.55,72239.0,47.5127,47.5616,47.4735,47.542,72239.0
2021-03-02 15:10:00,48.55,48.57,48.49,48.49,73902.0,47.542,47.5616,47.4833,47.4833,73902.0
2021-03-02 15:15:00,48.5,48.52,48.38,48.4,46229.0,47.4931,47.5127,47.3756,47.3952,46229.0
2021-03-02 15:20:00,48.39,48.45,48.35,48.36,55270.0,47.3854,47.4441,47.3462,47.356,55270.0
2021-03-02 15:25:00,48.37,48.42,48.36,48.38,51969.0,47.3658,47.4147,47.356,47.3756,51969.0
2021-03-02 15:30:00,48.36,48.44,48.3,48.38,106669.0,47.356,47.4343,47.2972,47.3756,106669.0
2021-03-02 15:35:00,48.39,48.44,48.37,48.39,108104.0,47.3854,47.4343,47.3658,47.3854,108104.0
2021-03-02 15:40:00,48.39,48.44,48.34,48.44,115620.0,47.3854,47.4343,47.3364,47.4343,115620.0
2021-03-02 15:45:00,48.43,48.52,48.35,48.38,171929.0,47.4245,47.5127,47.3462,47.3756,171929.0
2021-03-02 15:50:00,48.38,48.4,48.31,48.37,232660.0,47.3756,47.3952,47.307,47.3658,232660.0
2021-03-02 15:55:00,48.37,48.38,48.2,48.23,405008.0,47.3658,47.3756,47.1993,47.2287,405008.0
2021-03-03 09:30:00,48.62,48.88,48.5,48.67,322708.0,47.6106,47.8652,47.4931,47.6596,322708.0
2021-03-03 09:35:00,48.66,48.98,48.58,48.81,255279.0,47.6498,47.9631,47.5714,47.7966,255279.0
2021-03-03 09:40:00,48.81,49.0,48.78,48.89,279240.0,47.7966,47.9827,47.7673,47.875,279240.0
2021-03-03 09:45:00,48.88,48.94,48.56,48.79,321379.0,47.8652,47.9239,47.5518,47.7771,321379.0
2021-03-03 09:50:00,48.8,48.97,48.76,48.93,266810.0,47.7869,47.9533,47.7477,47.9142,266810.0
2021-03-03 09:55:00,48.93,48.98,48.68,48.71,243305.0,47.9142,47.9631,47.6693,47.6987,243305.0
2021-03-03 10:00:00,48.71,48.81,48.47,48.51,180156.0,47.6987,47.7966,47.4637,47.5029,180156.0
2021-03-03 10:05:00,48.52,48.64,48.32,48.55,235163.0,47.5127,47.6302,47.3168,47.542,235163.0
2021-03-03 10:10:00,48.54,48.65,48.37,48.39,141334.0,47.5323,47.64,47.3658,47.3854,141334.0
2021-03-03 10:15:00,48.38,48.51,48.24,48.3,261365.0,47.3756,47.5029,47.2385,47.2972,261365.0
2021-03-03 10:20:00,48.31,48.52,48.28,48.5,127978.0,47.307,47.5127,47.2777,47.4931,127978.0
2021-03-03 10:25:00,48.5,48.57,48.36,48.41,105020.0,47.4931,47.5616,47.356,47.405,105020.0
2021-03-03 10:30:00,48.41,48.51,48.24,48.48,136114.0,47.405,47.5029,47.2385,47.4735,136114.0
2021-03-03 10:35:00,48.48,48.6,48.4,48.6,136401.0,47.4735,47.591,47.3952,47.591,136401.0
2021-03-03 10:40:00,48.58,48.6,48.42,48.43,117779.0,47.5714,47.591,47.4147,47.4245,117779.0
2021-03-03 10:45:00,48.43,48.67,48.37,48.45,139306.0,47.4245,47.6596,47.3658,47.4441,139306.0
2021-03-03 10:50:00,48.47,48.56,48.42,48.5,79556.0,47.4637,47.5518,47.4147,47.4931,79556.0
2021-03-03 10:55:00,48.49,48.58,48.3,48.31,195315.0,47.4833,47.5714,47.2972,47.307,195315.0
2021-03-03 11:00:00,48.3,48.33,48.19,48.2,197472.0,47.2972,47.3266,47.1895,47.1993,197472.0
2021-03-03 11:05:00,48.2,48.32,48.18,48.29,134850.0,47.1993,47.3168,47.1797,47.2874,134850.0
2021-03-03 11:10:00,48.28,48.32,48.15,48.15,119227.0,47.2777,47.3168,47.1504,47.1504,119227.0
2021-03-03 11:15:00,48.15,48.39,48.14,48.36,124886.0,47.1504,47.3854,47.1406,47.356,124886.0
2021-03-03 11:20:00,48.36,48.43,48.34,48.4,121963.0,47.356,47.4245,47.3364,47.3952,121963.0
2021-03-03 11:25:00,48.39,48.46,48.28,48.32,136363.0,47.3854,47.4539,47.2777,47.3168,136363.0
2021-03-03 11:30:00,48.33,48.34,48.22,48.3,101854.0,47.3266,47.3364,47.2189,47.2972,101854.0
2021-03-03 11:35:00,48.3,48.41,48.29,48.34,59059.0,47.2972,47.405,47.2874,47.3364,59059.0
2021-03-03 11:40:00,48.34,48.42,48.32,48.38,86632.0,47.3364,47.4147,47.3168,47.3756,86632.0
2021-03-03 11:45:00,48.4,48.43,48.36,48.38,75868.0,47.3952,47.4245,47.356,47.3756,75868.0
2021-03-03 11:50:00,48.38,48.55,48.37,48.5,142313.0,47.3756,47.542,47.3658,47.4931,142313.0
2021-03-03 11:55:00,48.48,48.53,48.41,48.43,122585.0,47.4735,47.5225,47.405,47.4245,122585.0
2021-03-03 12:00:00,48.41,48.56,48.38,48.53,155022.0,47.405,47.5518,47.3756,47.5225,155022.0
2021-03-03 12:05:00,48.53,48.56,48.44,48.52,89949.0,47.5225,47.5518,47.4343,47.5127,89949.0
2021-03-03 12:10:00,48.5,48.53,48.46,48.52,82783.0,47.4931,47.5225,47.4539,47.5127,82783.0
2021-03-03 12:15:00,48.52,48.56,48.47,48.51,77281.0,47.5127,47.5518,47.4637,47.5029,77281.0
2021-03-03 12:20:00,48.52,48.52,48.38,48.45,76650.0,47.5127,47.5127,47.3756,47.4441,76650.0
2021-03-03 12:25:00,48.46,48.49,48.41,48.42,44686.0,47.4539,47.4833,47.405,47.4147,44686.0
2021-03-03 12:30:00,48.42,48.44,48.31,48.32,51670.0,47.4147,47.4343,47.307,47.3168,51670.0
2021-03-03 12:35:00,48.32,48.43,48.28,48.41,59470.0,47.3168,47.4245,47.2777,47.405,59470.0
2021-03-03 12:40:00,48.4,48.53,48.36,48.44,79701.0,47.3952,47.5225,47.356,47.4343,79701.0
2021-03-03 12:45:00,48.43,48.52,48.41,48.5,58712.0,47.4245,47.5127,47.405,47.4931,58712.0
2021-03-03 12:50:00,48.5,48.51,48.43,48.48,73864.0,47.4931,47.5029,47.4245,47.4735,73864.0
2021-03-03 12:55:00,48.48,48.49,48.36,48.45,55477.0,47.4735,47.4833,47.356,47.4441,55477.0
2021-03-03 13:00:00,48.45,48.57,48.43,48.57,53816.0,47.4441,47.5616,47.4245,47.5616,53816.0
2021-03-03 13:05:00,48.56,48.62,48.52,48.54,57702.0,47.5518,47.6106,47.5127,47.5323,57702.0
2021-03-03 13:10:00,48.54,48.7,48.53,48.64,102386.0,47.5323,47.6889,47.5225,47.6302,102386.0
2021-03-03 13:15:00,48.64,48.83,48.63,48.79,125830.0,47.6302,47.8162,47.6204,47.7771,125830.0
2021-03-03 13:20:00,48.79,48.87,48.75,48.86,78723.0,47.7771,47.8554,47.7379,47.8456,78723.0
2021-03-03 13:25:00,48.85,48.95,48.84,48.89,129433.0,47.8358,47.9337,47.826,47.875,129433.0
2021-03-03 13:30:00,48.89,49.0,48.79,48.98,200068.0,47.875,47.9827,47.7771,47.9631,200068.0
2021-03-03 13:35:00,48.97,49.08,48.94,49.08,183084.0,47.9533,48.061,47.9239,48.061,183084.0
2021-03-03 13:40:00,49.08,49.09,48.96,48.99,96906.0,48.061,48.0708,47.9435,47.9729,96906.0
2021-03-03 13:45:00,49.0,49.02,48.83,48.86,80083.0,47.9827,48.0023,47.8162,47.8456,80083.0
2021-03-03 13:50:00,48.87,48.9,48.74,48.74,83738.0,47.8554,47.8848,47.7281,47.7281,83738.0
2021-03-03 13:55:00,48.74,48.79,48.6,48.67,152375.0,47.7281,47.7771,47.591,47.6596,152375.0
2021-03-03 14:00:00,48.68,48.73,48.47,48.5,157724.0,47.6693,47.7183,47.4637,47.4931,157724.0
2021-03-03 14:05:00,48.5,48.57,48.27,48.44,224580.0,47.4931,47.5616,47.2679,47.4343,224580.0
2021-03-03 14:10:00,48.45,48.7,48.44,48.69,137652.0,47.4441,47.6889,47.4343,47.6791,137652.0
2021-03-03 14:15:00,48.67,48.67,48.51,48.59,50596.0,47.6596,47.6596,47.5029,47.5812,50596.0
2021-03-03 14:20:00,48.59,48.64,48.46,48.49,84155.0,47.5812,47.6302,47.4539,47.4833,84155.0
2021-03-03 14:25:00,48.48,48.48,48.27,48.39,180763.0,47.4735,47.4735,47.2679,47.3854,180763.0
2021-03-03 14:30:00,48.39,48.45,48.23,48.24,139851.0,47.3854,47.4441,47.2287,47.2385,139851.0
2021-03-03 14:35:00,48.23,48.66,48.23,48.56,281113.0,47.2287,47.6498,47.2287,47.5518,281113.0
2021-03-03 14:40:00,48.54,48.72,48.52,48.67,105491.0,47.5323,47.7085,47.5127,47.6596,105491.0
2021-03-03 14:45:00,48.66,48.7,48.53,48.68,123667.0,47.6498,47.6889,47.5225,47.6693,123667.0
2021-03-03 14:50:00,48.69,48.75,48.63,48.67,151089.0,47.6791,47.7379,47.6204,47.6596,151089.0
2021-03-03 14:55:00,48.66,48.72,48.6,48.69,76968.0,47.6498,47.7085,47.591,47.6791,76968.0
2021-03-03 15:00:00,48.69,48.7,48.58,48.58,153791.0,47.6791,47.6889,47.5714,47.5714,153791.0
2021-03-03 15:05:00,48.59,48.69,48.52,48.65,135027.0,47.5812,47.6791,47.5127,47.64,135027.0
2021-03-03 15:10:00,48.65,48.83,48.65,48.8,145301.0,47.64,47.8162,47.64,47.7869,145301.0
2021-03-03 15:15:00,48.8,48.89,48.67,48.68,179926.0,47.7869,47.875,47.6596,47.6693,179926.0
2021-03-03 15:20:00,48.69,48.69,48.45,48.5,145565.0,47.6791,47.6791,47.4441,47.4931,145565.0
2021-03-03 15:25:00,48.5,48.58,48.45,48.53,124277.0,47.4931,47.5714,47.4441,47.5225,124277.0
2021-03-03 15:30:00,48.53,48.58,48.39,48.43,118544.0,47.5225,47.5714,47.3854,47.4245,118544.0
2021-03-03 15:35:00,48.43,48.52,48.41,48.46,95377.0,47.4245,47.5127,47.405,47.4539,95377.0
2021-03-03 15:40:00,48.46,48.59,48.46,48.58,112738.0,47.4539,47.5812,47.4539,47.5714,112738.0
2021-03-03 15:45:00,48.59,48.7,48.51,48.52,130669.0,47.5812,47.6889,47.5029,47.5127,130669.0
2021-03-03 15:50:00,48.51,48.52,48.32,48.34,193761.0,47.5029,47.5127,47.3168,47.3364,193761.0
2021-03-03 15:55:00,48.33,48.37,48.29,48.35,404741.0,47.3266,47.3658,47.2874,47.3462,404741.0
2021-03-04 09:30:00,48.32,48.41,47.87,48.28,441204.0,47.3168,47.405,46.8762,47.2777,441204.0
2021-03-04 09:35:00,48.3,48.4,48.09,48.15,247475.0,47.2972,47.3952,47.0916,47.1504,247475.0
2021-03-04 09:40:00,48.14,48.19,48.05,48.13,190302.0,47.1406,47.1895,47.0524,47.1308,190302.0
2021-03-04 09:45:00,48.16,48.23,47.72,47.72,246116.0,47.1601,47.2287,46.7293,46.7293,246116.0
2021-03-04 09:50:00,47.72,47.87,47.53,47.85,244886.0,46.7293,46.8762,46.5432,46.8566,244886.0
2021-03-04 09:55:00,47.86,48.0,47.56,47.65,179218.0,46.8664,47.0035,46.5726,46.6607,179218.0
2021-03-04 10:00:00,47.66,47.73,47.45,47.45,202884.0,46.6705,46.7391,46.4649,46.4649,202884.0
2021-03-04 10:05:00,47.46,47.53,47.12,47.13,303583.0,46.4747,46.5432,46.1417,46.1515,303583.0
2021-03-04 10:10:00,47.12,47.12,46.75,47.0,458381.0,46.1417,46.1417,45.7794,46.0242,458381.0
2021-03-04 10:15:00,47.0,47.19,46.81,46.87,329651.0,46.0242,46.2103,45.8382,45.8969,329651.0
2021-03-04 10:20:00,46.87,47.14,46.86,47.09,270700.0,45.8969,46.1613,45.8871,46.1124,270700.0
2021-03-04 10:25:00,47.09,47.26,46.96,47.19,224895.0,46.1124,46.2788,45.9851,46.2103,224895.0
2021-03-04 10:30:00,47.17,47.21,46.92,46.95,150961.0,46.1907,46.2299,45.9459,45.9753,150961.0
2021-03-04 10:35:00,46.95,47.19,46.92,47.15,185329.0,45.9753,46.2103,45.9459,46.1711,185329.0
2021-03-04 10:40:00,47.14,47.15,46.96,47.05,142219.0,46.1613,46.1711,45.9851,46.0732,142219.0
2021-03-04 10:45:00,47.05,47.23,47.03,47.18,260763.0,46.0732,46.2495,46.0536,46.2005,260763.0
2021-03-04 10:50:00,47.18,47.31,46.81,46.88,285982.0,46.2005,46.3278,45.8382,45.9067,285982.0
2021-03-04 10:55:00,46.88,47.45,46.88,47.34,284338.0,45.9067,46.4649,45.9067,46.3572,284338.0
2021-03-04 11:00:00,47.38,47.56,47.33,47.49,137571.0,46.3963,46.5726,46.3474,46.5041,137571.0
2021-03-04 11:05:00,47.49,47.52,47.32,47.42,136626.0,46.5041,46.5334,46.3376,46.4355,136626.0
2021-03-04 11:10:00,47.43,47.47,47.15,47.16,188555.0,46.4453,46.4845,46.1711,46.1809,188555.0
2021-03-04 11:15:00,47.16,47.37,47.11,47.27,108444.0,46.1809,46.3865,46.1319,46.2886,108444.0
2021-03-04 11:20:00,47.26,47.31,47.11,47.26,112638.0,46.2788,46.3278,46.1319,46.2788,112638.0
2021-03-04 11:25:00,47.27,47.34,47.18,47.33,78217.0,46.2886,46.3572,46.2005,46.3474,78217.0
2021-03-04 11:30:00,47.34,47.47,47.22,47.22,132164.0,46.3572,46.4845,46.2397,46.2397,132164.0
2021-03-04 11:35:00,47.23,47.51,47.23,47.46,164732.0,46.2495,46.5236,46.2495,46.4747,164732.0
2021-03-04 11:40:00,47.46,47.58,47.45,47.54,118459.0,46.4747,46.5922,46.4649,46.553,118459.0
2021-03-04 11:45:00,47.54,47.61,47.43,47.5,109754.0,46.553,46.6216,46.4453,46.5138,109754.0
2021-03-04 11:50:00,47.51,47.53,47.41,47.41,71962.0,46.5236,46.5432,46.4257,46.4257,71962.0
2021-03-04 11:55:00,47.41,47.47,47.33,47.41,64463.0,46.4257,46.4845,46.3474,46.4257,64463.0
2021-03-04 12:00:00,47.43,47.67,47.43,47.67,93324.0,46.4453,46.6803,46.4453,46.6803,93324.0
2021-03-04 12:05:00,47.66,47.69,47.56,47.66,63342.0,46.6705,46.6999,46.5726,46.6705,63342.0
2021-03-04 12:10:00,47.67,47.67,47.32,47.4,156486.0,46.6803,46.6803,46.3376,46.4159,156486.0
2021-03-04 12:15:00,47.39,47.73,47.37,47.56,175637.0,46.4061,46.7391,46.3865,46.5726,175637.0
2021-03-04 12:20:00,47.55,47.66,47.31,47.4,141511.0,46.5628,46.6705,46.3278,46.4159,141511.0
2021-03-04 12:25:00,47.4,47.57,47.3,47.55,144460.0,46.4159,46.5824,46.318,46.5628,144460.0
2021-03-04 12:30:00,47.54,47.54,47.24,47.31,120835.0,46.553,46.553,46.2592,46.3278,120835.0
2021-03-04 12:35:00,47.31,47.43,47.21,47.43,115277.0,46.3278,46.4453,46.2299,46.4453,115277.0
2021-03-04 12:40:00,47.42,47.5,47.27,47.31,171504.0,46.4355,46.5138,46.2886,46.3278,171504.0
2021-03-04 12:45:00,47.3,47.33,47.16,47.19,135573.0,46.318,46.3474,46.1809,46.2103,135573.0
2021-03-04 12:50:00,47.19,47.22,46.9,46.91,152103.0,46.2103,46.2397,45.9263,45.9361,152103.0
2021-03-04 12:55:00,46.91,46.95,46.66,46.75,168635.0,45.9361,45.9753,45.6913,45.7794,168635.0
2021-03-04 13:00:00,46.75,46.95,46.68,46.93,142000.0,45.7794,45.9753,45.7109,45.9557,142000.0
2021-03-04 13:05:00,46.93,46.93,46.57,46.61,208937.0,45.9557,45.9557,45.6032,45.6423,208937.0
2021-03-04 13:10:00,46.63,46.63,46.26,46.29,225648.0,45.6619,45.6619,45.2996,45.329,225648.0
2021-03-04 13:15:00,46.29,46.41,46.16,46.34,179698.0,45.329,45.4465,45.2017,45.3779,179698.0
2021-03-04 13:20:00,46.32,46.32,46.14,46.18,169987.0,45.3583,45.3583,45.1821,45.2212,169987.0
2021-03-04 13:25:00,46.18,46.19,45.94,46.11,377132.0,45.2212,45.231,44.9862,45.1527,377132.0
2021-03-04 13:30:00,46.11,46.16,45.99,46.07,199046.0,45.1527,45.2017,45.0352,45.1135,199046.0
2021-03-04 13:35:00,46.07,46.42,46.07,46.31,196865.0,45.1135,45.4563,45.1135,45.3486,196865.0
2021-03-04 13:40:00,46.32,46.37,46.09,46.18,147540.0,45.3583,45.4073,45.1331,45.2212,147540.0
2021-03-04 13:45:00,46.18,46.19,45.82,45.85,215046.0,45.2212,45.231,44.8687,44.8981,215046.0
2021-03-04 13:50:00,45.86,45.87,45.59,45.73,185524.0,44.9079,44.9177,44.6435,44.7806,185524.0
2021-03-04 13:55:00,45.71,45.72,45.42,45.42,220076.0,44.761,44.7708,44.477,44.477,220076.0
2021-03-04 14:00:00,45.42,45.66,45.32,45.38,191964.0,44.477,44.712,44.3791,44.4379,191964.0
2021-03-04 14:05:00,45.38,45.9,45.32,45.84,205162.0,44.4379,44.9471,44.3791,44.8883,205162.0
2021-03-04 14:10:00,45.85,46.02,45.76,45.91,210136.0,44.8981,45.0646,44.81,44.9569,210136.0
2021-03-04 14:15:00,45.9,46.06,45.83,46.03,136653.0,44.9471,45.1037,44.8785,45.0744,136653.0
2021-03-04 14:20:00,46.04,46.18,46.02,46.18,128762.0,45.0842,45.2212,45.0646,45.2212,128762.0
2021-03-04 14:25:00,46.17,46.36,46.16,46.34,165991.0,45.2115,45.3975,45.2017,45.3779,165991.0
2021-03-04 14:30:00,46.34,46.39,46.18,46.27,134320.0,45.3779,45.4269,45.2212,45.3094,134320.0
2021-03-04 14:35:00,46.27,46.38,46.18,46.3,188889.0,45.3094,45.4171,45.2212,45.3388,188889.0
2021-03-04 14:40:00,46.29,46.5,46.23,46.49,120386.0,45.329,45.5346,45.2702,45.5248,120386.0
2021-03-04 14:45:00,46.48,46.7,46.32,46.68,168412.0,45.515,45.7305,45.3583,45.7109,168412.0
2021-03-04 14:50:00,46.69,46.8,46.58,46.79,197875.0,45.7207,45.8284,45.6129,45.8186,197875.0
2021-03-04 14:55:00,46.79,46.85,46.69,46.79,137955.0,45.8186,45.8773,45.7207,45.8186,137955.0
2021-03-04 15:00:00,46.79,46.9,46.68,46.69,167447.0,45.8186,45.9263,45.7109,45.7207,167447.0
2021-03-04 15:05:00,46.69,46.86,46.55,46.55,152604.0,45.7207,45.8871,45.5836,45.5836,152604.0
2021-03-04 15:10:00,46.54,46.7,46.49,46.67,138721.0,45.5738,45.7305,45.5248,45.7011,138721.0
2021-03-04 15:15:00,46.67,46.8,46.59,46.7,173531.0,45.7011,45.8284,45.6227,45.7305,173531.0
2021-03-04 15:20:00,46.69,46.7,46.49,46.52,128322.0,45.7207,45.7305,45.5248,45.5542,128322.0
2021-03-04 15:25:00,46.53,46.73,46.48,46.66,135263.0,45.564,45.7598,45.515,45.6913,135263.0
2021-03-04 15:30:00,46.67,46.9,46.63,46.83,167381.0,45.7011,45.9263,45.6619,45.8578,167381.0
2021-03-04 15:35:00,46.82,46.95,46.79,46.86,148485.0,45.848,45.9753,45.8186,45.8871,148485.0
2021-03-04 15:40:00,46.86,47.01,46.83,46.93,185784.0,45.8871,46.034,45.8578,45.9557,185784.0
2021-03-04 15:45:00,46.93,47.01,46.83,46.96,217960.0,45.9557,46.034,45.8578,45.9851,217960.0
2021-03-04 15:50:00,46.96,47.15,46.9,46.9,271319.0,45.9851,46.1711,45.9263,45.9263,271319.0
2021-03-04 15:55:00,46.89,46.98,46.81,46.97,466863.0,45.9165,46.0046,45.8382,45.9948,466863.0
2021-03-05 09:30:00,46.91,47.0,46.45,46.64,619627.0,45.9361,46.0242,45.4856,45.6717,619627.0
2021-03-05 09:35:00,46.64,46.66,45.9,45.92,491508.0,45.6717,45.6913,44.9471,44.9666,491508.0
2021-03-05 09:40:00,45.91,46.24,45.86,45.93,345948.0,44.9569,45.28,44.9079,44.9764,345948.0
2021-03-05 09:45:00,45.93,46.2,45.77,45.82,313740.0,44.9764,45.2408,44.8198,44.8687,313740.0
2021-03-05 09:50:00,45.82,45.91,45.31,45.36,316847.0,44.8687,44.9569,44.3693,44.4183,316847.0
2021-03-05 09:55:00,45.37,45.58,45.08,45.39,534063.0,44.4281,44.6337,44.1441,44.4477,534063.0
2021-03-05 10:00:00,45.39,45.53,45.28,45.33,328828.0,44.4477,44.5847,44.3399,44.3889,328828.0
2021-03-05 10:05:00,45.33,45.72,45.33,45.48,224608.0,44.3889,44.7708,44.3889,44.5358,224608.0
2021-03-05 10:10:00,45.5,45.57,45.13,45.18,180924.0,44.5554,44.6239,44.193,44.242,180924.0
2021-03-05 10:15:00,45.24,45.49,45.24,45.32,269326.0,44.3008,44.5456,44.3008,44.3791,269326.0
2021-03-05 10:20:00,45.3,45.37,44.83,44.85,456556.0,44.3595,44.4281,43.8993,43.9189,456556.0
2021-03-05 10:25:00,44.85,45.13,44.82,44.89,387249.0,43.9189,44.193,43.8895,43.958,387249.0
2021-03-05 10:30:00,44.91,45.09,44.56,44.59,403741.0,43.9776,44.1539,43.6349,43.6643,403741.0
2021-03-05 10:35:00,44.59,44.82,44.51,44.65,415420.0,43.6643,43.8895,43.5859,43.723,415420.0
2021-03-05 10:40:00,44.63,44.91,44.59,44.78,243390.0,43.7034,43.9776,43.6643,43.8503,243390.0
2021-03-05 10:45:00,44.77,45.07,44.66,45.02,230767.0,43.8405,44.1343,43.7328,44.0853,230767.0
2021-03-05 10:50:00,45.02,45.22,44.96,45.21,237299.0,44.0853,44.2812,44.0266,44.2714,237299.0
2021-03-05 10:55:00,45.21,45.25,44.88,44.88,231842.0,44.2714,44.3106,43.9482,43.9482,231842.0
2021-03-05 11:00:00,44.87,44.94,44.53,44.58,210689.0,43.9384,44.007,43.6055,43.6545,210689.0
2021-03-05 11:05:00,44.57,44.64,44.39,44.41,217029.0,43.6447,43.7132,43.4684,43.488,217029.0
2021-03-05 11:10:00,44.4,44.5,43.96,43.98,484999.0,43.4782,43.5761,43.0473,43.0669,484999.0
2021-03-05 11:15:00,43.98,44.03,43.72,43.76,280742.0,43.0669,43.1159,42.8123,42.8515,280742.0
2021-03-05 11:20:00,43.76,43.92,43.47,43.53,475418.0,42.8515,43.0082,42.5675,42.6263,475418.0
2021-03-05 11:25:00,43.54,43.55,43.01,43.23,562018.0,42.6361,42.6459,42.1171,42.3325,562018.0
2021-03-05 11:30:00,43.24,43.76,43.24,43.63,266366.0,42.3423,42.8515,42.3423,42.7242,266366.0
2021-03-05 11:35:00,43.66,44.16,43.59,44.02,252558.0,42.7536,43.2432,42.685,43.1061,252558.0
2021-03-05 11:40:00,44.01,44.24,43.8,44.23,343394.0,43.0963,43.3215,42.8907,43.3117,343394.0
2021-03-05 11:45:00,44.23,44.3,44.07,44.07,200806.0,43.3117,43.3803,43.1551,43.1551,200806.0
2021-03-05 11:50:00,44.08,44.26,44.0,44.07,159881.0,43.1648,43.3411,43.0865,43.1551,159881.0
2021-03-05 11:55:00,44.07,44.46,44.05,44.3,254934.0,43.1551,43.537,43.1355,43.3803,254934.0
2021-03-05 12:00:00,44.3,44.43,44.21,44.42,132687.0,43.3803,43.5076,43.2921,43.4978,132687.0
2021-03-05 12:05:00,44.41,44.55,44.36,44.47,152262.0,43.488,43.6251,43.439,43.5468,152262.0
2021-03-05 12:10:00,44.48,44.61,44.45,44.55,146167.0,43.5565,43.6838,43.5272,43.6251,146167.0
2021-03-05 12:15:00,44.56,44.84,44.49,44.81,235513.0,43.6349,43.9091,43.5663,43.8797,235513.0
2021-03-05 12:20:00,44.82,45.03,44.74,44.98,185131.0,43.8895,44.0951,43.8111,44.0462,185131.0
2021-03-05 12:25:00,44.97,45.06,44.8,44.91,190417.0,44.0364,44.1245,43.8699,43.9776,190417.0
2021-03-05 12:30:00,44.91,45.06,44.86,45.03,158640.0,43.9776,44.1245,43.9287,44.0951,158640.0
2021-03-05 12:35:00,45.02,45.07,44.79,45.04,152495.0,44.0853,44.1343,43.8601,44.1049,152495.0
2021-03-05 12:40:00,45.04,45.18,44.98,45.17,117837.0,44.1049,44.242,44.0462,44.2322,117837.0
2021-03-05 12:45:00,45.15,45.29,45.12,45.19,135313.0,44.2126,44.3497,44.1833,44.2518,135313.0
2021-03-05 12:50:00,45.19,45.27,44.97,45.1,187660.0,44.2518,44.3301,44.0364,44.1637,187660.0
2021-03-05 12:55:00,45.09,45.16,44.97,45.13,123881.0,44.1539,44.2224,44.0364,44.193,123881.0
2021-03-05 13:00:00,45.13,45.23,44.79,44.79,166654.0,44.193,44.291,43.8601,43.8601,166654.0
2021-03-05 13:05:00,44.8,45.17,44.77,45.11,165525.0,43.8699,44.2322,43.8405,44.1735,165525.0
2021-03-05 13:10:00,45.1,45.17,44.95,45.17,76595.0,44.1637,44.2322,44.0168,44.2322,76595.0
2021-03-05 13:15:00,45.16,45.29,45.1,45.26,174912.0,44.2224,44.3497,44.1637,44.3204,174912.0
2021-03-05 13:20:00,45.26,45.33,45.08,45.26,212451.0,44.3204,44.3889,44.1441,44.3204,212451.0
2021-03-05 13:25:00,45.26,45.35,45.18,45.33,138854.0,44.3204,44.4085,44.242,44.3889,138854.0
2021-03-05 13:30:00,45.35,45.39,45.21,45.35,117922.0,44.4085,44.4477,44.2714,44.4085,117922.0
2021-03-05 13:35:00,45.36,45.45,45.32,45.41,177227.0,44.4183,44.5064,44.3791,44.4672,177227.0
2021-03-05 13:40:00,45.41,45.59,45.41,45.46,184300.0,44.4672,44.6435,44.4672,44.5162,184300.0
2021-03-05 13:45:00,45.46,45.64,45.45,45.63,180856.0,44.5162,44.6925,44.5064,44.6827,180856.0
2021-03-05 13:50:00,45.62,45.71,45.33,45.35,218512.0,44.6729,44.761,44.3889,44.4085,218512.0
2021-03-05 13:55:00,45.36,45.57,45.35,45.56,104421.0,44.4183,44.6239,44.4085,44.6141,104421.0
2021-03-05 14:00:00,45.57,45.63,45.34,45.42,112014.0,44.6239,44.6827,44.3987,44.477,112014.0
2021-03-05 14:05:00,45.41,45.41,45.13,45.24,118148.0,44.4672,44.4672,44.193,44.3008,118148.0
2021-03-05 14:10:00,45.25,45.4,45.19,45.39,114263.0,44.3106,44.4574,44.2518,44.4477,114263.0
2021-03-05 14:15:00,45.39,45.47,45.27,45.39,157123.0,44.4477,44.526,44.3301,44.4477,157123.0
2021-03-05 14:20:00,45.41,45.56,45.39,45.48,186900.0,44.4672,44.6141,44.4477,44.5358,186900.0
2021-03-05 14:25:00,45.5,45.7,45.49,45.68,150515.0,44.5554,44.7512,44.5456,44.7316,150515.0
2021-03-05 14:30:00,45.69,45.71,45.54,45.65,167658.0,44.7414,44.761,44.5945,44.7023,167658.0
2021-03-05 14:35:00,45.65,45.74,45.63,45.68,98476.0,44.7023,44.7904,44.6827,44.7316,98476.0
2021-03-05 14:40:00,45.67,45.75,45.59,45.69,126323.0,44.7218,44.8002,44.6435,44.7414,126323.0
2021-03-05 14:45:00,45.69,45.84,45.65,45.83,135169.0,44.7414,44.8883,44.7023,44.8785,135169.0
2021-03-05 14:50:00,45.83,45.91,45.8,45.89,106385.0,44.8785,44.9569,44.8491,44.9373,106385.0
2021-03-05 14:55:00,45.89,45.9,45.73,45.74,98426.0,44.9373,44.9471,44.7806,44.7904,98426.0
2021-03-05 15:00:00,45.74,45.83,45.7,45.8,97523.0,44.7904,44.8785,44.7512,44.8491,97523.0
2021-03-05 15:05:00,45.8,45.89,45.77,45.86,135435.0,44.8491,44.9373,44.8198,44.9079,135435.0
2021-03-05 15:10:00,45.86,45.97,45.8,45.97,148676.0,44.9079,45.0156,44.8491,45.0156,148676.0
2021-03-05 15:15:00,45.97,46.07,45.91,46.04,199348.0,45.0156,45.1135,44.9569,45.0842,199348.0
2021-03-05 15:20:00,46.02,46.1,45.99,46.0,130567.0,45.0646,45.1429,45.0352,45.045,130567.0
2021-03-05 15:25:00,45.99,46.02,45.92,45.94,140359.0,45.0352,45.0646,44.9666,44.9862,140359.0
2021-03-05 15:30:00,45.95,45.98,45.86,45.95,138937.0,44.996,45.0254,44.9079,44.996,138937.0
2021-03-05 15:35:00,45.95,46.13,45.94,46.11,176368.0,44.996,45.1723,44.9862,45.1527,176368.0
2021-03-05 15:40:00,46.11,46.14,46.02,46.09,183414.0,45.1527,45.1821,45.0646,45.1331,183414.0
2021-03-05 15:45:00,46.09,46.2,45.98,46.12,177563.0,45.1331,45.2408,45.0254,45.1625,177563.0
2021-03-05 15:50:00,46.11,46.29,46.11,46.25,248493.0,45.1527,45.329,45.1527,45.2898,248493.0
2021-03-05 15:55:00,46.25,46.3,46.15,46.2,437736.0,45.2898,45.3388,45.1919,45.2408,437736.0
2021-03-08 09:30:00,46.93,47.32,46.7,47.16,497980.0,45.9557,46.3376,45.7305,46.1809,497980.0
2021-03-08 09:35:00,47.15,47.61,46.87,47.57,418214.0,46.1711,46.6216,45.8969,46.5824,418214.0
2021-03-08 09:40:00,47.6,47.89,47.51,47.67,585928.0,46.6118,46.8957,46.5236,46.6803,585928.0
2021-03-08 09:45:00,47.67,47.69,47.13,47.14,356113.0,46.6803,46.6999,46.1515,46.1613,356113.0
2021-03-08 09:50:00,47.14,47.32,46.96,47.15,331429.0,46.1613,46.3376,45.9851,46.1711,331429.0
2021-03-08 09:55:00,47.16,47.31,46.88,47.12,294735.0,46.1809,46.3278,45.9067,46.1417,294735.0
2021-03-08 10:00:00,47.13,47.3,47.0,47.15,235046.0,46.1515,46.318,46.0242,46.1711,235046.0
2021-03-08 10:05:00,47.13,47.45,47.11,47.39,350417.0,46.1515,46.4649,46.1319,46.4061,350417.0
2021-03-08 10:10:00,47.39,47.47,47.11,47.25,296983.0,46.4061,46.4845,46.1319,46.269,296983.0
2021-03-08 10:15:00,47.25,47.3,47.01,47.19,277494.0,46.269,46.318,46.034,46.2103,277494.0
2021-03-08 10:20:00,47.19,47.35,47.06,47.16,226444.0,46.2103,46.367,46.083,46.1809,226444.0
2021-03-08 10:25:00,47.17,47.52,47.16,47.42,269099.0,46.1907,46.5334,46.1809,46.4355,269099.0
2021-03-08 10:30:00,47.42,47.77,47.42,47.76,398931.0,46.4355,46.7782,46.4355,46.7684,398931.0
2021-03-08 10:35:00,47.77,47.82,47.53,47.62,326666.0,46.7782,46.8272,46.5432,46.6314,326666.0
2021-03-08 10:40:00,47.62,47.92,47.62,47.71,305849.0,46.6314,46.9251,46.6314,46.7195,305849.0
2021-03-08 10:45:00,47.71,47.87,47.59,47.62,201500.0,46.7195,46.8762,46.602,46.6314,201500.0
2021-03-08 10:50:00,47.63,47.81,47.59,47.65,141007.0,46.6411,46.8174,46.602,46.6607,141007.0
2021-03-08 10:55:00,47.65,47.88,47.63,47.76,193054.0,46.6607,46.886,46.6411,46.7684,193054.0
2021-03-08 11:00:00,47.76,47.98,47.76,47.84,257805.0,46.7684,46.9839,46.7684,46.8468,257805.0
2021-03-08 11:05:00,47.84,47.96,47.82,47.93,156902.0,46.8468,46.9643,46.8272,46.9349,156902.0
2021-03-08 11:10:00,47.93,47.93,47.58,47.69,187010.0,46.9349,46.9349,46.5922,46.6999,187010.0
2021-03-08 11:15:00,47.69,47.87,47.64,47.86,144372.0,46.6999,46.8762,46.6509,46.8664,144372.0
2021-03-08 11:20:00,47.86,48.1,47.86,48.04,279555.0,46.8664,47.1014,46.8664,47.0426,279555.0
2021-03-08 11:25:00,48.04,48.05,47.85,47.93,177647.0,47.0426,47.0524,46.8566,46.9349,177647.0
2021-03-08 11:30:00,47.94,47.94,47.75,47.85,147512.0,46.9447,46.9447,46.7587,46.8566,147512.0
2021-03-08 11:35:00,47.84,47.85,47.7,47.79,125659.0,46.8468,46.8566,46.7097,46.7978,125659.0
2021-03-08 11:40:00,47.8,47.85,47.54,47.6,261324.0,46.8076,46.8566,46.553,46.6118,261324.0
2021-03-08 11:45:00,47.59,47.64,47.48,47.62,106755.0,46.602,46.6509,46.4943,46.6314,106755.0
2021-03-08 11:50:00,47.6,47.66,47.45,47.56,116346.0,46.6118,46.6705,46.4649,46.5726,116346.0
2021-03-08 11:55:00,47.56,47.74,47.52,47.64,102647.0,46.5726,46.7489,46.5334,46.6509,102647.0
2021-03-08 12:00:00,47.64,47.68,47.5,47.51,144939.0,46.6509,46.6901,46.5138,46.5236,144939.0
2021-03-08 12:05:00,47.51,47.65,47.45,47.61,121217.0,46.5236,46.6607,46.4649,46.6216,121217.0
2021-03-08 12:10:00,47.62,47.85,47.58,47.84,129087.0,46.6314,46.8566,46.5922,46.8468,129087.0
2021-03-08 12:15:00,47.85,47.95,47.76,47.78,179402.0,46.8566,46.9545,46.7684,46.788,179402.0
2021-03-08 12:20:00,47.78,48.13,47.78,48.1,321581.0,46.788,47.1308,46.788,47.1014,321581.0
2021-03-08 12:25:00,48.11,48.12,47.91,47.92,149169.0,47.1112,47.121,46.9153,46.9251,149169.0
2021-03-08 12:30:00,47.92,48.01,47.86,47.95,121224.0,46.9251,47.0133,46.8664,46.9545,121224.0
2021-03-08 12:35:00,47.96,48.05,47.88,47.88,119877.0,46.9643,47.0524,46.886,46.886,119877.0
2021-03-08 12:40:00,47.87,48.08,47.87,48.05,86240.0,46.8762,47.0818,46.8762,47.0524,86240.0
2021-03-08 12:45:00,48.05,48.17,48.04,48.09,121821.0,47.0524,47.1699,47.0426,47.0916,121821.0
2021-03-08 12:50:00,48.09,48.16,48.02,48.04,93343.0,47.0916,47.1601,47.023,47.0426,93343.0
2021-03-08 12:55:00,48.04,48.09,47.97,48.05,97947.0,47.0426,47.0916,46.9741,47.0524,97947.0
2021-03-08 13:00:00,48.04,48.13,48.02,48.09,125032.0,47.0426,47.1308,47.023,47.0916,125032.0
2021-03-08 13:05:00,48.1,48.22,48.08,48.09,130551.0,47.1014,47.2189,47.0818,47.0916,130551.0
2021-03-08 13:10:00,48.09,48.1,47.93,47.94,132816.0,47.0916,47.1014,46.9349,46.9447,132816.0
2021-03-08 13:15:00,47.94,48.21,47.93,48.12,121757.0,46.9447,47.2091,46.9349,47.121,121757.0
2021-03-08 13:20:00,48.12,48.17,48.07,48.11,80914.0,47.121,47.1699,47.072,47.1112,80914.0
2021-03-08 13:25:00,48.11,48.19,48.07,48.12,79562.0,47.1112,47.1895,47.072,47.121,79562.0
2021-03-08 13:30:00,48.12,48.14,47.99,48.05,89549.0,47.121,47.1406,46.9937,47.0524,89549.0
2021-03-08 13:35:00,48.05,48.1,47.87,47.9,111251.0,47.0524,47.1014,46.8762,46.9055,111251.0
2021-03-08 13:40:00,47.91,47.95,47.77,47.77,158393.0,46.9153,46.9545,46.7782,46.7782,158393.0
2021-03-08 13:45:00,47.77,47.79,47.59,47.6,167146.0,46.7782,46.7978,46.602,46.6118,167146.0
2021-03-08 13:50:00,47.59,47.68,47.54,47.66,105654.0,46.602,46.6901,46.553,46.6705,105654.0
2021-03-08 13:55:00,47.66,47.67,47.41,47.43,147951.0,46.6705,46.6803,46.4257,46.4453,147951.0
2021-03-08 14:00:00,47.43,47.76,47.42,47.76,136156.0,46.4453,46.7684,46.4355,46.7684,136156.0
2021-03-08 14:05:00,47.75,47.87,47.7,47.79,114375.0,46.7587,46.8762,46.7097,46.7978,114375.0
2021-03-08 14:10:00,47.78,47.83,47.72,47.76,89404.0,46.788,46.837,46.7293,46.7684,89404.0
2021-03-08 14:15:00,47.77,47.84,47.59,47.68,106662.0,46.7782,46.8468,46.602,46.6901,106662.0
2021-03-08 14:20:00,47.68,47.82,47.62,47.8,76266.0,46.6901,46.8272,46.6314,46.8076,76266.0
2021-03-08 14:25:00,47.8,47.93,47.79,47.9,116395.0,46.8076,46.9349,46.7978,46.9055,116395.0
2021-03-08 14:30:00,47.89,47.96,47.81,47.89,105740.0,46.8957,46.9643,46.8174,46.8957,105740.0
2021-03-08 14:35:00,47.89,47.94,47.74,47.74,76398.0,46.8957,46.9447,46.7489,46.7489,76398.0
2021-03-08 14:40:00,47.75,47.79,47.59,47.62,89672.0,46.7587,46.7978,46.602,46.6314,89672.0
2021-03-08 14:45:00,47.62,47.73,47.57,47.61,91556.0,46.6314,46.7391,46.5824,46.6216,91556.0
2021-03-08 14:50:00,47.61,47.79,47.61,47.75,99307.0,46.6216,46.7978,46.6216,46.7587,99307.0
2021-03-08 14:55:00,47.74,47.83,47.74,47.82,107681.0,46.7489,46.837,46.7489,46.8272,107681.0
2021-03-08 15:00:00,47.81,47.81,47.61,47.67,85503.0,46.8174,46.8174,46.6216,46.6803,85503.0
2021-03-08 15:05:00,47.66,47.71,47.61,47.61,87719.0,46.6705,46.7195,46.6216,46.6216,87719.0
2021-03-08 15:10:00,47.63,47.74,47.56,47.71,119043.0,46.6411,46.7489,46.5726,46.7195,119043.0
2021-03-08 15:15:00,47.71,47.74,47.58,47.68,126754.0,46.7195,46.7489,46.5922,46.6901,126754.0
2021-03-08 15:20:00,47.68,47.92,47.68,47.88,193978.0,46.6901,46.9251,46.6901,46.886,193978.0
2021-03-08 15:25:00,47.88,47.91,47.79,47.79,89477.0,46.886,46.9153,46.7978,46.7978,89477.0
2021-03-08 15:30:00,47.8,48.02,47.8,47.9,180102.0,46.8076,47.023,46.8076,46.9055,180102.0
2021-03-08 15:35:00,47.91,48.04,47.91,47.99,166710.0,46.9153,47.0426,46.9153,46.9937,166710.0
2021-03-08 15:40:00,47.98,48.05,47.92,47.97,130052.0,46.9839,47.0524,46.9251,46.9741,130052.0
2021-03-08 15:45:00,47.98,48.01,47.81,47.92,113632.0,46.9839,47.0133,46.8174,46.9251,113632.0
2021-03-08 15:50:00,47.92,48.0,47.88,47.94,162562.0,46.9251,47.0035,46.886,46.9447,162562.0
2021-03-08 15:55:00,47.93,48.0,47.85,47.88,482014.0,46.9349,47.0035,46.8566,46.886,482014.0
2021-03-09 09:30:00,47.96,48.0,46.83,46.93,711225.0,46.9643,47.0035,45.8578,45.9557,711225.0
2021-03-09 09:35:00,46.91,46.92,46.6,46.67,295131.0,45.9361,45.9459,45.6325,45.7011,295131.0
2021-03-09 09:40:00,46.68,46.99,46.46,46.91,338649.0,45.7109,46.0144,45.4954,45.9361,338649.0
2021-03-09 09:45:00,46.91,47.28,46.9,46.97,402429.0,45.9361,46.2984,45.9263,45.9948,402429.0
2021-03-09 09:50:00,46.98,47.03,46.66,46.67,291921.0,46.0046,46.0536,45.6913,45.7011,291921.0
2021-03-09 09:55:00,46.68,46.79,46.53,46.62,199608.0,45.7109,45.8186,45.564,45.6521,199608.0
2021-03-09 10:00:00,46.63,46.8,46.47,46.62,230918.0,45.6619,45.8284,45.5052,45.6521,230918.0
2021-03-09 10:05:00,46.62,46.89,46.61,46.67,175534.0,45.6521,45.9165,45.6423,45.7011,175534.0
2021-03-09 10:10:00,46.66,46.7,46.35,46.36,220717.0,45.6913,45.7305,45.3877,45.3975,220717.0
2021-03-09 10:15:00,46.36,46.68,46.34,46.64,235230.0,45.3975,45.7109,45.3779,45.6717,235230.0
2021-03-09 10:20:00,46.65,46.71,46.51,46.55,151187.0,45.6815,45.7402,45.5444,45.5836,151187.0
2021-03-09 10:25:00,46.56,46.83,46.56,46.62,134111.0,45.5934,45.8578,45.5934,45.6521,134111.0
2021-03-09 10:30:00,46.62,46.91,46.58,46.91,186923.0,45.6521,45.9361,45.6129,45.9361,186923.0
2021-03-09 10:35:00,46.91,47.15,46.9,47.15,187168.0,45.9361,46.1711,45.9263,46.1711,187168.0
2021-03-09 10:40:00,47.13,47.2,46.98,47.18,165725.0,46.1515,46.2201,46.0046,46.2005,165725.0
2021-03-09 10:45:00,47.18,47.35,47.17,47.3,206999.0,46.2005,46.367,46.1907,46.318,206999.0
2021-03-09 10:50:00,47.3,47.54,47.28,47.42,268140.0,46.318,46.553,46.2984,46.4355,268140.0
2021-03-09 10:55:00,47.44,47.62,47.43,47.57,180387.0,46.4551,46.6314,46.4453,46.5824,180387.0
2021-03-09 11:00:00,47.56,47.65,47.5,47.59,145602.0,46.5726,46.6607,46.5138,46.602,145602.0
2021-03-09 11:05:00,47.59,47.64,47.44,47.57,107062.0,46.602,46.6509,46.4551,46.5824,107062.0
2021-03-09 11:10:00,47.56,47.59,47.43,47.54,128084.0,46.5726,46.602,46.4453,46.553,128084.0
2021-03-09 11:15:00,47.54,47.59,47.43,47.51,72336.0,46.553,46.602,46.4453,46.5236,72336.0
2021-03-09 11:20:00,47.53,47.53,47.32,47.4,129194.0,46.5432,46.5432,46.3376,46.4159,129194.0
2021-03-09 11:25:00,47.4,47.46,47.31,47.43,66604.0,46.4159,46.4747,46.3278,46.4453,66604.0
2021-03-09 11:30:00,47.44,47.51,47.4,47.42,46912.0,46.4551,46.5236,46.4159,46.4355,46912.0
2021-03-09 11:35:00,47.41,47.44,47.33,47.41,50354.0,46.4257,46.4551,46.3474,46.4257,50354.0
2021-03-09 11:40:00,47.41,47.51,47.39,47.46,45406.0,46.4257,46.5236,46.4061,46.4747,45406.0
2021-03-09 11:45:00,47.47,47.58,47.45,47.58,59473.0,46.4845,46.5922,46.4649,46.5922,59473.0
2021-03-09 11:50:00,47.58,47.66,47.54,47.61,109626.0,46.5922,46.6705,46.553,46.6216,109626.0
2021-03-09 11:55:00,47.62,47.68,47.54,47.59,55528.0,46.6314,46.6901,46.553,46.602,55528.0
2021-03-09 12:00:00,47.6,47.62,47.54,47.56,53154.0,46.6118,46.6314,46.553,46.5726,53154.0
2021-03-09 12:05:00,47.55,47.62,47.53,47.57,38132.0,46.5628,46.6314,46.5432,46.5824,38132.0
2021-03-09 12:10:00,47.59,47.61,47.53,47.59,38193.0,46.602,46.6216,46.5432,46.602,38193.0
2021-03-09 12:15:00,47.59,47.7,47.53,47.53,146002.0,46.602,46.7097,46.5432,46.5432,146002.0
2021-03-09 12:20:00,47.52,47.65,47.49,47.61,60191.0,46.5334,46.6607,46.5041,46.6216,60191.0
2021-03-09 12:25:00,47.62,47.66,47.58,47.62,36708.0,46.6314,46.6705,46.5922,46.6314,36708.0
2021-03-09 12:30:00,47.62,47.69,47.6,47.64,74107.0,46.6314,46.6999,46.6118,46.6509,74107.0
2021-03-09 12:35:00,47.65,47.76,47.65,47.69,73085.0,46.6607,46.7684,46.6607,46.6999,73085.0
2021-03-09 12:40:00,47.68,47.71,47.55,47.61,64545.0,46.6901,46.7195,46.5628,46.6216,64545.0
2021-03-09 12:45:00,47.61,47.66,47.58,47.61,45805.0,46.6216,46.6705,46.5922,46.6216,45805.0
2021-03-09 12:50:00,47.61,47.64,47.58,47.59,58330.0,46.6216,46.6509,46.5922,46.602,58330.0
2021-03-09 12:55:00,47.59,47.62,47.48,47.57,70032.0,46.602,46.6314,46.4943,46.5824,70032.0
2021-03-09 13:00:00,47.58,47.67,47.54,47.64,63704.0,46.5922,46.6803,46.553,46.6509,63704.0
2021-03-09 13:05:00,47.64,47.72,47.6,47.68,51381.0,46.6509,46.7293,46.6118,46.6901,51381.0
2021-03-09 13:10:00,47.68,47.68,47.6,47.66,66677.0,46.6901,46.6901,46.6118,46.6705,66677.0
2021-03-09 13:15:00,47.68,47.69,47.57,47.62,41451.0,46.6901,46.6999,46.5824,46.6314,41451.0
2021-03-09 13:20:00,47.63,47.66,47.58,47.62,44130.0,46.6411,46.6705,46.5922,46.6314,44130.0
2021-03-09 13:25:00,47.6,47.68,47.58,47.66,44414.0,46.6118,46.6901,46.5922,46.6705,44414.0
2021-03-09 13:30:00,47.66,47.72,47.62,47.63,45672.0,46.6705,46.7293,46.6314,46.6411,45672.0
2021-03-09 13:35:00,47.63,47.7,47.6,47.68,39347.0,46.6411,46.7097,46.6118,46.6901,39347.0
2021-03-09 13:40:00,47.68,47.84,47.65,47.82,62300.0,46.6901,46.8468,46.6607,46.8272,62300.0
2021-03-09 13:45:00,47.82,47.87,47.8,47.86,63274.0,46.8272,46.8762,46.8076,46.8664,63274.0
2021-03-09 13:50:00,47.85,47.86,47.69,47.7,64136.0,46.8566,46.8664,46.6999,46.7097,64136.0
2021-03-09 13:55:00,47.7,47.82,47.68,47.79,43400.0,46.7097,46.8272,46.6901,46.7978,43400.0
2021-03-09 14:00:00,47.79,47.84,47.76,47.8,52375.0,46.7978,46.8468,46.7684,46.8076,52375.0
2021-03-09 14:05:00,47.8,47.81,47.72,47.77,50026.0,46.8076,46.8174,46.7293,46.7782,50026.0
2021-03-09 14:10:00,47.77,47.82,47.73,47.8,39930.0,46.7782,46.8272,46.7391,46.8076,39930.0
2021-03-09 14:15:00,47.8,47.8,47.71,47.72,49630.0,46.8076,46.8076,46.7195,46.7293,49630.0
2021-03-09 14:20:00,47.71,47.79,47.7,47.71,43489.0,46.7195,46.7978,46.7097,46.7195,43489.0
2021-03-09 14:25:00,47.72,47.77,47.69,47.73,39652.0,46.7293,46.7782,46.6999,46.7391,39652.0
2021-03-09 14:30:00,47.74,47.89,47.74,47.89,75405.0,46.7489,46.8957,46.7489,46.8957,75405.0
2021-03-09 14:35:00,47.89,47.92,47.85,47.9,149282.0,46.8957,46.9251,46.8566,46.9055,149282.0
2021-03-09 14:40:00,47.9,47.98,47.88,47.96,69348.0,46.9055,46.9839,46.886,46.9643,69348.0
2021-03-09 14:45:00,47.96,48.01,47.91,47.97,156943.0,46.9643,47.0133,46.9153,46.9741,156943.0
2021-03-09 14:50:00,47.98,48.07,47.98,48.0,73584.0,46.9839,47.072,46.9839,47.0035,73584.0
2021-03-09 14:55:00,48.0,48.04,47.94,47.97,58383.0,47.0035,47.0426,46.9447,46.9741,58383.0
2021-03-09 15:00:00,47.98,48.07,47.97,48.05,62748.0,46.9839,47.072,46.9741,47.0524,62748.0
2021-03-09 15:05:00,48.05,48.08,48.02,48.04,44659.0,47.0524,47.0818,47.023,47.0426,44659.0
2021-03-09 15:10:00,48.04,48.08,47.92,47.94,63702.0,47.0426,47.0818,46.9251,46.9447,63702.0
2021-03-09 15:15:00,47.95,47.98,47.91,47.94,72104.0,46.9545,46.9839,46.9153,46.9447,72104.0
2021-03-09 15:20:00,47.93,47.94,47.83,47.92,101409.0,46.9349,46.9447,46.837,46.9251,101409.0
2021-03-09 15:25:00,47.93,47.98,47.87,47.88,101894.0,46.9349,46.9839,46.8762,46.886,101894.0
2021-03-09 15:30:00,47.88,47.92,47.77,47.78,110207.0,46.886,46.9251,46.7782,46.788,110207.0
2021-03-09 15:35:00,47.79,47.8,47.63,47.73,114725.0,46.7978,46.8076,46.6411,46.7391,114725.0
2021-03-09 15:40:00,47.73,47.76,47.56,47.58,96930.0,46.7391,46.7684,46.5726,46.5922,96930.0
2021-03-09 15:45:00,47.59,47.68,47.58,47.64,176372.0,46.602,46.6901,46.5922,46.6509,176372.0
2021-03-09 15:50:00,47.65,47.72,47.58,47.72,201723.0,46.6607,46.7293,46.5922,46.7293,201723.0
2021-03-09 15:55:00,47.72,47.72,47.61,47.61,330464.0,46.7293,46.7293,46.6216,46.6216,330464.0
2021-03-10 09:30:00,47.65,48.44,47.45,48.41,459202.0,46.6607,47.4343,46.4649,47.405,459202.0
2021-03-10 09:35:00,48.39,48.46,48.16,48.45,443709.0,47.3854,47.4539,47.1601,47.4441,443709.0
2021-03-10 09:40:00,48.46,48.5,48.16,48.39,245733.0,47.4539,47.4931,47.1601,47.3854,245733.0
2021-03-10 09:45:00,48.4,48.58,48.17,48.2,215128.0,47.3952,47.5714,47.1699,47.1993,215128.0
2021-03-10 09:50:00,48.19,48.24,47.81,47.94,255626.0,47.1895,47.2385,46.8174,46.9447,255626.0
2021-03-10 09:55:00,47.94,47.99,47.83,47.92,153395.0,46.9447,46.9937,46.837,46.9251,153395.0
2021-03-10 10:00:00,47.94,48.09,47.88,48.08,155898.0,46.9447,47.0916,46.886,47.0818,155898.0
2021-03-10 10:05:00,48.08,48.16,47.66,47.72,188480.0,47.0818,47.1601,46.6705,46.7293,188480.0
2021-03-10 10:10:00,47.72,47.81,47.52,47.55,203707.0,46.7293,46.8174,46.5334,46.5628,203707.0
2021-03-10 10:15:00,47.56,47.89,47.55,47.83,133117.0,46.5726,46.8957,46.5628,46.837,133117.0
2021-03-10 10:20:00,47.83,47.83,47.5,47.53,147052.0,46.837,46.837,46.5138,46.5432,147052.0
2021-03-10 10:25:00,47.55,47.62,47.37,47.38,170653.0,46.5628,46.6314,46.3865,46.3963,170653.0
2021-03-10 10:30:00,47.4,47.87,47.38,47.85,186955.0,46.4159,46.8762,46.3963,46.8566,186955.0
2021-03-10 10:35:00,47.84,47.85,47.47,47.51,115187.0,46.8468,46.8566,46.4845,46.5236,115187.0
2021-03-10 10:40:00,47.51,47.69,47.38,47.65,100372.0,46.5236,46.6999,46.3963,46.6607,100372.0
2021-03-10 10:45:00,47.64,47.79,47.6,47.67,182428.0,46.6509,46.7978,46.6118,46.6803,182428.0
2021-03-10 10:50:00,47.66,47.66,47.38,47.52,167796.0,46.6705,46.6705,46.3963,46.5334,167796.0
2021-03-10 10:55:00,47.53,47.72,47.47,47.7,101126.0,46.5432,46.7293,46.4845,46.7097,101126.0
2021-03-10 11:00:00,47.72,47.87,47.67,47.77,96305.0,46.7293,46.8762,46.6803,46.7782,96305.0
2021-03-10 11:05:00,47.76,47.9,47.69,47.71,81127.0,46.7684,46.9055,46.6999,46.7195,81127.0
2021-03-10 11:10:00,47.72,47.93,47.68,47.88,63399.0,46.7293,46.9349,46.6901,46.886,63399.0
2021-03-10 11:15:00,47.89,47.94,47.73,47.77,79227.0,46.8957,46.9447,46.7391,46.7782,79227.0
2021-03-10 11:20:00,47.77,47.79,47.47,47.55,153102.0,46.7782,46.7978,46.4845,46.5628,153102.0
2021-03-10 11:25:00,47.58,47.71,47.56,47.69,58165.0,46.5922,46.7195,46.5726,46.6999,58165.0
2021-03-10 11:30:00,47.71,47.8,47.62,47.78,81540.0,46.7195,46.8076,46.6314,46.788,81540.0
2021-03-10 11:35:00,47.77,47.79,47.7,47.77,47531.0,46.7782,46.7978,46.7097,46.7782,47531.0
2021-03-10 11:40:00,47.77,47.83,47.57,47.66,71106.0,46.7782,46.837,46.5824,46.6705,71106.0
2021-03-10 11:45:00,47.67,47.81,47.67,47.79,42612.0,46.6803,46.8174,46.6803,46.7978,42612.0
2021-03-10 11:50:00,47.79,47.9,47.78,47.87,66404.0,46.7978,46.9055,46.788,46.8762,66404.0
2021-03-10 11:55:00,47.88,47.91,47.75,47.83,80267.0,46.886,46.9153,46.7587,46.837,80267.0
2021-03-10 12:00:00,47.84,47.89,47.76,47.8,56927.0,46.8468,46.8957,46.7684,46.8076,56927.0
2021-03-10 12:05:00,47.79,47.83,47.7,47.71,59853.0,46.7978,46.837,46.7097,46.7195,59853.0
2021-03-10 12:10:00,47.71,47.77,47.66,47.74,46568.0,46.7195,46.7782,46.6705,46.7489,46568.0
2021-03-10 12:15:00,47.73,47.8,47.71,47.71,54119.0,46.7391,46.8076,46.7195,46.7195,54119.0
2021-03-10 12:20:00,47.7,47.7,47.54,47.61,89483.0,46.7097,46.7097,46.553,46.6216,89483.0
2021-03-10 12:25:00,47.6,47.63,47.45,47.46,83277.0,46.6118,46.6411,46.4649,46.4747,83277.0
2021-03-10 12:30:00,47.47,47.51,47.41,47.48,60032.0,46.4845,46.5236,46.4257,46.4943,60032.0
2021-03-10 12:35:00,47.48,47.49,47.21,47.22,131905.0,46.4943,46.5041,46.2299,46.2397,131905.0
2021-03-10 12:40:00,47.22,47.37,47.16,47.32,109466.0,46.2397,46.3865,46.1809,46.3376,109466.0
2021-03-10 12:45:00,47.32,47.58,47.32,47.54,103552.0,46.3376,46.5922,46.3376,46.553,103552.0
2021-03-10 12:50:00,47.54,47.59,47.49,47.53,74050.0,46.553,46.602,46.5041,46.5432,74050.0
2021-03-10 12:55:00,47.53,47.56,47.45,47.51,40910.0,46.5432,46.5726,46.4649,46.5236,40910.0
2021-03-10 13:00:00,47.5,47.6,47.39,47.59,122482.0,46.5138,46.6118,46.4061,46.602,122482.0
2021-03-10 13:05:00,47.56,47.67,47.51,47.65,83896.0,46.5726,46.6803,46.5236,46.6607,83896.0
2021-03-10 13:10:00,47.66,47.69,47.61,47.68,82654.0,46.6705,46.6999,46.6216,46.6901,82654.0
2021-03-10 13:15:00,47.68,47.75,47.55,47.7,60264.0,46.6901,46.7587,46.5628,46.7097,60264.0
2021-03-10 13:20:00,47.7,47.75,47.65,47.67,59347.0,46.7097,46.7587,46.6607,46.6803,59347.0
2021-03-10 13:25:00,47.66,47.78,47.64,47.78,52833.0,46.6705,46.788,46.6509,46.788,52833.0
2021-03-10 13:30:00,47.79,47.8,47.63,47.7,55690.0,46.7978,46.8076,46.6411,46.7097,55690.0
2021-03-10 13:35:00,47.71,47.75,47.58,47.68,36336.0,46.7195,46.7587,46.5922,46.6901,36336.0
2021-03-10 13:40:00,47.69,47.72,47.61,47.65,58495.0,46.6999,46.7293,46.6216,46.6607,58495.0
2021-03-10 13:45:00,47.65,47.71,47.56,47.71,74159.0,46.6607,46.7195,46.5726,46.7195,74159.0
2021-03-10 13:50:00,47.7,47.79,47.69,47.77,68348.0,46.7097,46.7978,46.6999,46.7782,68348.0
2021-03-10 13:55:00,47.76,47.8,47.73,47.75,35427.0,46.7684,46.8076,46.7391,46.7587,35427.0
2021-03-10 14:00:00,47.75,47.82,47.7,47.78,44195.0,46.7587,46.8272,46.7097,46.788,44195.0
2021-03-10 14:05:00,47.78,47.85,47.72,47.78,71898.0,46.788,46.8566,46.7293,46.788,71898.0
2021-03-10 14:10:00,47.78,47.89,47.78,47.87,71533.0,46.788,46.8957,46.788,46.8762,71533.0
2021-03-10 14:15:00,47.86,47.97,47.84,47.91,87971.0,46.8664,46.9741,46.8468,46.9153,87971.0
2021-03-10 14:20:00,47.9,47.97,47.82,47.86,85491.0,46.9055,46.9741,46.8272,46.8664,85491.0
2021-03-10 14:25:00,47.85,48.04,47.85,48.01,132638.0,46.8566,47.0426,46.8566,47.0133,132638.0
2021-03-10 14:30:00,48.01,48.04,47.96,48.01,60403.0,47.0133,47.0426,46.9643,47.0133,60403.0
2021-03-10 14:35:00,48.02,48.1,47.96,48.09,75442.0,47.023,47.1014,46.9643,47.0916,75442.0
2021-03-10 14:40:00,48.1,48.17,48.05,48.11,163762.0,47.1014,47.1699,47.0524,47.1112,163762.0
2021-03-10 14:45:00,48.12,48.13,48.04,48.07,80019.0,47.121,47.1308,47.0426,47.072,80019.0
2021-03-10 14:50:00,48.06,48.08,47.99,48.01,68768.0,47.0622,47.0818,46.9937,47.0133,68768.0
2021-03-10 14:55:00,48.0,48.04,47.97,48.03,70969.0,47.0035,47.0426,46.9741,47.0328,70969.0
2021-03-10 15:00:00,48.03,48.07,47.91,47.94,89166.0,47.0328,47.072,46.9153,46.9447,89166.0
2021-03-10 15:05:00,47.95,47.95,47.81,47.84,54763.0,46.9545,46.9545,46.8174,46.8468,54763.0
2021-03-10 15:10:00,47.85,47.86,47.75,47.78,78131.0,46.8566,46.8664,46.7587,46.788,78131.0
2021-03-10 15:15:00,47.78,47.89,47.78,47.82,62133.0,46.788,46.8957,46.788,46.8272,62133.0
2021-03-10 15:20:00,47.83,47.9,47.83,47.86,65100.0,46.837,46.9055,46.837,46.8664,65100.0
2021-03-10 15:25:00,47.86,47.87,47.65,47.66,75116.0,46.8664,46.8762,46.6607,46.6705,75116.0
2021-03-10 15:30:00,47.66,47.69,47.6,47.68,55411.0,46.6705,46.6999,46.6118,46.6901,55411.0
2021-03-10 15:35:00,47.69,47.78,47.66,47.76,61057.0,46.6999,46.788,46.6705,46.7684,61057.0
2021-03-10 15:40:00,47.76,47.83,47.73,47.76,118224.0,46.7684,46.837,46.7391,46.7684,118224.0
2021-03-10 15:45:00,47.76,47.91,47.73,47.9,129555.0,46.7684,46.9153,46.7391,46.9055,129555.0
2021-03-10 15:50:00,47.9,47.93,47.78,47.79,196492.0,46.9055,46.9349,46.788,46.7978,196492.0
2021-03-10 15:55:00,47.79,47.83,47.73,47.8,318256.0,46.7978,46.837,46.7391,46.8076,318256.0
2021-03-11 09:30:00,48.29,48.29,47.63,47.71,292422.0,47.2874,47.2874,46.6411,46.7195,292422.0
2021-03-11 09:35:00,47.72,47.88,47.59,47.77,112896.0,46.7293,46.886,46.602,46.7782,112896.0
2021-03-11 09:40:00,47.78,47.88,47.58,47.76,136882.0,46.788,46.886,46.5922,46.7684,136882.0
2021-03-11 09:45:00,47.76,48.18,47.76,48.14,250927.0,46.7684,47.1797,46.7684,47.1406,250927.0
2021-03-11 09:50:00,48.15,48.51,48.11,48.5,252940.0,47.1504,47.5029,47.1112,47.4931,252940.0
2021-03-11 09:55:00,48.51,48.94,48.5,48.72,572645.0,47.5029,47.9239,47.4931,47.7085,572645.0
2021-03-11 10:00:00,48.73,48.74,48.47,48.52,222460.0,47.7183,47.7281,47.4637,47.5127,222460.0
2021-03-11 10:05:00,48.51,48.8,48.5,48.66,187851.0,47.5029,47.7869,47.4931,47.6498,187851.0
2021-03-11 10:10:00,48.66,48.66,48.53,48.57,119700.0,47.6498,47.6498,47.5225,47.5616,119700.0
2021-03-11 10:15:00,48.57,48.65,48.34,48.44,206370.0,47.5616,47.64,47.3364,47.4343,206370.0
2021-03-11 10:20:00,48.45,48.79,48.44,48.78,165073.0,47.4441,47.7771,47.4343,47.7673,165073.0
2021-03-11 10:25:00,48.77,48.8,48.58,48.62,134087.0,47.7575,47.7869,47.5714,47.6106,134087.0
2021-03-11 10:30:00,48.62,48.62,48.42,48.52,130590.0,47.6106,47.6106,47.4147,47.5127,130590.0
2021-03-11 10:35:00,48.53,48.76,48.48,48.68,158322.0,47.5225,47.7477,47.4735,47.6693,158322.0
2021-03-11 10:40:00,48.68,48.9,48.68,48.86,200819.0,47.6693,47.8848,47.6693,47.8456,200819.0
2021-03-11 10:45:00,48.86,48.88,48.73,48.75,118048.0,47.8456,47.8652,47.7183,47.7379,118048.0
2021-03-11 10:50:00,48.75,48.83,48.71,48.71,161231.0,47.7379,47.8162,47.6987,47.6987,161231.0
2021-03-11 10:55:00,48.71,48.75,48.61,48.69,82524.0,47.6987,47.7379,47.6008,47.6791,82524.0
2021-03-11 11:00:00,48.68,48.91,48.68,48.84,137980.0,47.6693,47.8946,47.6693,47.826,137980.0
2021-03-11 11:05:00,48.85,48.9,48.82,48.9,77121.0,47.8358,47.8848,47.8064,47.8848,77121.0
2021-03-11 11:10:00,48.89,48.96,48.89,48.92,101166.0,47.875,47.9435,47.875,47.9044,101166.0
2021-03-11 11:15:00,48.92,48.93,48.76,48.88,120257.0,47.9044,47.9142,47.7477,47.8652,120257.0
2021-03-11 11:20:00,48.88,48.89,48.72,48.76,60001.0,47.8652,47.875,47.7085,47.7477,60001.0
2021-03-11 11:25:00,48.75,48.8,48.66,48.68,134542.0,47.7379,47.7869,47.6498,47.6693,134542.0
2021-03-11 11:30:00,48.68,48.77,48.62,48.68,83443.0,47.6693,47.7575,47.6106,47.6693,83443.0
2021-03-11 11:35:00,48.67,48.78,48.6,48.66,107321.0,47.6596,47.7673,47.591,47.6498,107321.0
2021-03-11 11:40:00,48.66,48.71,48.52,48.57,79696.0,47.6498,47.6987,47.5127,47.5616,79696.0
2021-03-11 11:45:00,48.57,48.64,48.55,48.59,55192.0,47.5616,47.6302,47.542,47.5812,55192.0
2021-03-11 11:50:00,48.59,48.59,48.43,48.54,82581.0,47.5812,47.5812,47.4245,47.5323,82581.0
2021-03-11 11:55:00,48.54,48.54,48.44,48.47,86098.0,47.5323,47.5323,47.4343,47.4637,86098.0
2021-03-11 12:00:00,48.48,48.52,48.41,48.41,68994.0,47.4735,47.5127,47.405,47.405,68994.0
2021-03-11 12:05:00,48.41,48.47,48.32,48.47,113253.0,47.405,47.4637,47.3168,47.4637,113253.0
2021-03-11 12:10:00,48.46,48.56,48.44,48.54,56296.0,47.4539,47.5518,47.4343,47.5323,56296.0
2021-03-11 12:15:00,48.54,48.64,48.54,48.64,99886.0,47.5323,47.6302,47.5323,47.6302,99886.0
2021-03-11 12:20:00,48.64,48.68,48.58,48.61,57477.0,47.6302,47.6693,47.5714,47.6008,57477.0
2021-03-11 12:25:00,48.61,48.62,48.54,48.61,63097.0,47.6008,47.6106,47.5323,47.6008,63097.0
2021-03-11 12:30:00,48.61,48.62,48.51,48.52,65049.0,47.6008,47.6106,47.5029,47.5127,65049.0
2021-03-11 12:35:00,48.52,48.52,48.4,48.43,94489.0,47.5127,47.5127,47.3952,47.4245,94489.0
2021-03-11 12:40:00,48.43,48.49,48.4,48.45,79789.0,47.4245,47.4833,47.3952,47.4441,79789.0
2021-03-11 12:45:00,48.45,48.48,48.34,48.34,122500.0,47.4441,47.4735,47.3364,47.3364,122500.0
2021-03-11 12:50:00,48.34,48.36,48.29,48.32,77624.0,47.3364,47.356,47.2874,47.3168,77624.0
2021-03-11 12:55:00,48.32,48.52,48.26,48.47,119832.0,47.3168,47.5127,47.2581,47.4637,119832.0
2021-03-11 13:00:00,48.48,48.55,48.35,48.36,108624.0,47.4735,47.542,47.3462,47.356,108624.0
2021-03-11 13:05:00,48.35,48.39,48.22,48.26,54892.0,47.3462,47.3854,47.2189,47.2581,54892.0
2021-03-11 13:10:00,48.26,48.28,48.16,48.19,98197.0,47.2581,47.2777,47.1601,47.1895,98197.0
2021-03-11 13:15:00,48.18,48.22,48.12,48.15,79095.0,47.1797,47.2189,47.121,47.1504,79095.0
2021-03-11 13:20:00,48.16,48.19,48.11,48.19,53416.0,47.1601,47.1895,47.1112,47.1895,53416.0
2021-03-11 13:25:00,48.18,48.25,48.13,48.23,46170.0,47.1797,47.2483,47.1308,47.2287,46170.0
2021-03-11 13:30:00,48.22,48.31,48.2,48.22,64428.0,47.2189,47.307,47.1993,47.2189,64428.0
2021-03-11 13:35:00,48.22,48.23,48.17,48.21,38722.0,47.2189,47.2287,47.1699,47.2091,38722.0
2021-03-11 13:40:00,48.21,48.29,48.21,48.28,40504.0,47.2091,47.2874,47.2091,47.2777,40504.0
2021-03-11 13:45:00,48.28,48.34,48.26,48.31,50823.0,47.2777,47.3364,47.2581,47.307,50823.0
2021-03-11 13:50:00,48.32,48.39,48.31,48.34,65715.0,47.3168,47.3854,47.307,47.3364,65715.0
2021-03-11 13:55:00,48.33,48.36,48.25,48.28,66855.0,47.3266,47.356,47.2483,47.2777,66855.0
2021-03-11 14:00:00,48.29,48.43,48.28,48.41,59009.0,47.2874,47.4245,47.2777,47.405,59009.0
2021-03-11 14:05:00,48.41,48.53,48.39,48.51,98741.0,47.405,47.5225,47.3854,47.5029,98741.0
2021-03-11 14:10:00,48.52,48.58,48.5,48.52,90276.0,47.5127,47.5714,47.4931,47.5127,90276.0
2021-03-11 14:15:00,48.51,48.57,48.49,48.53,63944.0,47.5029,47.5616,47.4833,47.5225,63944.0
2021-03-11 14:20:00,48.53,48.59,48.52,48.59,58121.0,47.5225,47.5812,47.5127,47.5812,58121.0
2021-03-11 14:25:00,48.58,48.59,48.54,48.57,50274.0,47.5714,47.5812,47.5323,47.5616,50274.0
2021-03-11 14:30:00,48.58,48.64,48.56,48.59,87119.0,47.5714,47.6302,47.5518,47.5812,87119.0
2021-03-11 14:35:00,48.59,48.61,48.52,48.56,63143.0,47.5812,47.6008,47.5127,47.5518,63143.0
2021-03-11 14:40:00,48.56,48.63,48.53,48.58,65601.0,47.5518,47.6204,47.5225,47.5714,65601.0
2021-03-11 14:45:00,48.58,48.6,48.49,48.5,53818.0,47.5714,47.591,47.4833,47.4931,53818.0
2021-03-11 14:50:00,48.49,48.57,48.42,48.46,148092.0,47.4833,47.5616,47.4147,47.4539,148092.0
2021-03-11 14:55:00,48.46,48.46,48.38,48.38,48527.0,47.4539,47.4539,47.3756,47.3756,48527.0
2021-03-11 15:00:00,48.39,48.42,48.31,48.33,60546.0,47.3854,47.4147,47.307,47.3266,60546.0
2021-03-11 15:05:00,48.32,48.33,48.26,48.3,74811.0,47.3168,47.3266,47.2581,47.2972,74811.0
2021-03-11 15:10:00,48.29,48.3,48.09,48.09,93526.0,47.2874,47.2972,47.0916,47.0916,93526.0
2021-03-11 15:15:00,48.09,48.21,48.08,48.19,91012.0,47.0916,47.2091,47.0818,47.1895,91012.0
2021-03-11 15:20:00,48.19,48.24,48.17,48.23,83799.0,47.1895,47.2385,47.1699,47.2287,83799.0
2021-03-11 15:25:00,48.23,48.27,48.2,48.23,85550.0,47.2287,47.2679,47.1993,47.2287,85550.0
2021-03-11 15:30:00,48.23,48.3,48.23,48.29,84635.0,47.2287,47.2972,47.2287,47.2874,84635.0
2021-03-11 15:35:00,48.29,48.35,48.27,48.31,75060.0,47.2874,47.3462,47.2679,47.307,75060.0
2021-03-11 15:40:00,48.31,48.35,48.27,48.28,73113.0,47.307,47.3462,47.2679,47.2777,73113.0
2021-03-11 15:45:00,48.29,48.37,48.27,48.35,130693.0,47.2874,47.3658,47.2679,47.3462,130693.0
2021-03-11 15:50:00,48.35,48.42,48.3,48.4,205785.0,47.3462,47.4147,47.2972,47.3952,205785.0
2021-03-11 15:55:00,48.4,48.4,48.25,48.32,276448.0,47.3952,47.3952,47.2483,47.3168,276448.0
2021-03-12 09:30:00,48.35,48.47,48.08,48.43,417212.0,47.3462,47.4637,47.0818,47.4245,417212.0
2021-03-12 09:35:00,48.44,48.56,48.18,48.48,322423.0,47.4343,47.5518,47.1797,47.4735,322423.0
2021-03-12 09:40:00,48.48,48.95,48.46,48.94,315996.0,47.4735,47.9337,47.4539,47.9239,315996.0
2021-03-12 09:45:00,48.93,49.1,48.88,48.97,369420.0,47.9142,48.0806,47.8652,47.9533,369420.0
2021-03-12 09:50:00,48.97,49.02,48.79,48.95,244851.0,47.9533,48.0023,47.7771,47.9337,244851.0
2021-03-12 09:55:00,48.96,49.26,48.96,49.23,246014.0,47.9435,48.2373,47.9435,48.2079,246014.0
2021-03-12 10:00:00,49.23,49.44,49.15,49.36,293068.0,48.2079,48.4136,48.1296,48.3352,293068.0
2021-03-12 10:05:00,49.37,49.49,49.31,49.43,250934.0,48.345,48.4625,48.2863,48.4038,250934.0
2021-03-12 10:10:00,49.43,49.5,49.35,49.4,279193.0,48.4038,48.4723,48.3254,48.3744,279193.0
2021-03-12 10:15:00,49.4,49.55,49.22,49.52,362220.0,48.3744,48.5213,48.1981,48.4919,362220.0
2021-03-12 10:20:00,49.51,49.51,49.32,49.4,211322.0,48.4821,48.4821,48.2961,48.3744,211322.0
2021-03-12 10:25:00,49.38,49.41,49.23,49.32,191450.0,48.3548,48.3842,48.2079,48.2961,191450.0
2021-03-12 10:30:00,49.3,49.43,49.26,49.35,167217.0,48.2765,48.4038,48.2373,48.3254,167217.0
2021-03-12 10:35:00,49.37,49.37,49.21,49.3,157742.0,48.345,48.345,48.1883,48.2765,157742.0
2021-03-12 10:40:00,49.31,49.45,49.29,49.43,158756.0,48.2863,48.4234,48.2667,48.4038,158756.0
2021-03-12 10:45:00,49.43,49.57,49.43,49.47,216623.0,48.4038,48.5409,48.4038,48.4429,216623.0
2021-03-12 10:50:00,49.47,49.62,49.31,49.51,261610.0,48.4429,48.5898,48.2863,48.4821,261610.0
2021-03-12 10:55:00,49.5,49.58,49.41,49.41,159539.0,48.4723,48.5507,48.3842,48.3842,159539.0
2021-03-12 11:00:00,49.41,49.52,49.38,49.48,149021.0,48.3842,48.4919,48.3548,48.4527,149021.0
2021-03-12 11:05:00,49.46,49.61,49.45,49.46,252112.0,48.4332,48.58,48.4234,48.4332,252112.0
2021-03-12 11:10:00,49.46,49.51,49.41,49.44,122446.0,48.4332,48.4821,48.3842,48.4136,122446.0
2021-03-12 11:15:00,49.45,49.68,49.41,49.57,207565.0,48.4234,48.6486,48.3842,48.5409,207565.0
2021-03-12 11:20:00,49.57,49.57,49.37,49.44,114057.0,48.5409,48.5409,48.345,48.4136,114057.0
2021-03-12 11:25:00,49.44,49.53,49.33,49.38,73260.0,48.4136,48.5017,48.3059,48.3548,73260.0
2021-03-12 11:30:00,49.39,49.47,49.34,49.35,71398.0,48.3646,48.4429,48.3156,48.3254,71398.0
2021-03-12 11:35:00,49.34,49.39,49.09,49.16,184379.0,48.3156,48.3646,48.0708,48.1394,184379.0
2021-03-12 11:40:00,49.16,49.26,49.15,49.25,55565.0,48.1394,48.2373,48.1296,48.2275,55565.0
2021-03-12 11:45:00,49.25,49.26,49.14,49.22,72938.0,48.2275,48.2373,48.1198,48.1981,72938.0
2021-03-12 11:50:00,49.21,49.24,49.14,49.21,72714.0,48.1883,48.2177,48.1198,48.1883,72714.0
2021-03-12 11:55:00,49.21,49.35,49.21,49.33,72102.0,48.1883,48.3254,48.1883,48.3059,72102.0
2021-03-12 12:00:00,49.34,49.41,49.28,49.36,94825.0,48.3156,48.3842,48.2569,48.3352,94825.0
2021-03-12 12:05:00,49.35,49.38,49.31,49.36,57715.0,48.3254,48.3548,48.2863,48.3352,57715.0
2021-03-12 12:10:00,49.36,49.37,49.28,49.36,47986.0,48.3352,48.345,48.2569,48.3352,47986.0
2021-03-12 12:15:00,49.36,49.44,49.36,49.44,48438.0,48.3352,48.4136,48.3352,48.4136,48438.0
2021-03-12 12:20:00,49.43,49.44,49.35,49.41,62326.0,48.4038,48.4136,48.3254,48.3842,62326.0
2021-03-12 12:25:00,49.41,49.46,49.39,49.46,109641.0,48.3842,48.4332,48.3646,48.4332,109641.0
2021-03-12 12:30:00,49.45,49.58,49.44,49.44,151033.0,48.4234,48.5507,48.4136,48.4136,151033.0
2021-03-12 12:35:00,49.44,49.52,49.41,49.52,79157.0,48.4136,48.4919,48.3842,48.4919,79157.0
2021-03-12 12:40:00,49.52,49.53,49.39,49.41,75898.0,48.4919,48.5017,48.3646,48.3842,75898.0
2021-03-12 12:45:00,49.41,49.48,49.39,49.48,51347.0,48.3842,48.4527,48.3646,48.4527,51347.0
2021-03-12 12:50:00,49.48,49.48,49.35,49.43,84165.0,48.4527,48.4527,48.3254,48.4038,84165.0
2021-03-12 12:55:00,49.43,49.44,49.32,49.33,39147.0,48.4038,48.4136,48.2961,48.3059,39147.0
2021-03-12 13:00:00,49.33,49.43,49.28,49.41,59874.0,48.3059,48.4038,48.2569,48.3842,59874.0
2021-03-12 13:05:00,49.41,49.54,49.4,49.47,71868.0,48.3842,48.5115,48.3744,48.4429,71868.0
2021-03-12 13:10:00,49.46,49.59,49.45,49.56,99921.0,48.4332,48.5605,48.4234,48.5311,99921.0
2021-03-12 13:15:00,49.55,49.58,49.5,49.51,45971.0,48.5213,48.5507,48.4723,48.4821,45971.0
2021-03-12 13:20:00,49.51,49.55,49.47,49.52,55226.0,48.4821,48.5213,48.4429,48.4919,55226.0
2021-03-12 13:25:00,49.51,49.61,49.51,49.59,108116.0,48.4821,48.58,48.4821,48.5605,108116.0
2021-03-12 13:30:00,49.59,49.64,49.56,49.63,56417.0,48.5605,48.6094,48.5311,48.5996,56417.0
2021-03-12 13:35:00,49.64,49.65,49.56,49.58,71559.0,48.6094,48.6192,48.5311,48.5507,71559.0
2021-03-12 13:40:00,49.59,49.65,49.57,49.6,56731.0,48.5605,48.6192,48.5409,48.5702,56731.0
2021-03-12 13:45:00,49.6,49.61,49.46,49.47,103649.0,48.5702,48.58,48.4332,48.4429,103649.0
2021-03-12 13:50:00,49.48,49.51,49.44,49.5,46325.0,48.4527,48.4821,48.4136,48.4723,46325.0
2021-03-12 13:55:00,49.49,49.54,49.48,49.53,41682.0,48.4625,48.5115,48.4527,48.5017,41682.0
2021-03-12 14:00:00,49.53,49.65,49.53,49.63,59631.0,48.5017,48.6192,48.5017,48.5996,59631.0
2021-03-12 14:05:00,49.63,49.67,49.59,49.65,93683.0,48.5996,48.6388,48.5605,48.6192,93683.0
2021-03-12 14:10:00,49.64,49.67,49.61,49.66,73663.0,48.6094,48.6388,48.58,48.629,73663.0
2021-03-12 14:15:00,49.66,49.66,49.62,49.63,47771.0,48.629,48.629,48.5898,48.5996,47771.0
2021-03-12 14:20:00,49.62,49.64,49.54,49.63,91422.0,48.5898,48.6094,48.5115,48.5996,91422.0
2021-03-12 14:25:00,49.62,49.66,49.58,49.65,75535.0,48.5898,48.629,48.5507,48.6192,75535.0
2021-03-12 14:30:00,49.66,49.69,49.62,49.62,69633.0,48.629,48.6584,48.5898,48.5898,69633.0
2021-03-12 14:35:00,49.63,49.76,49.63,49.71,92060.0,48.5996,48.7269,48.5996,48.678,92060.0
2021-03-12 14:40:00,49.7,49.8,49.7,49.8,89956.0,48.6682,48.7661,48.6682,48.7661,89956.0
2021-03-12 14:45:00,49.79,49.84,49.77,49.81,106893.0,48.7563,48.8053,48.7367,48.7759,106893.0
2021-03-12 14:50:00,49.8,49.84,49.71,49.72,108550.0,48.7661,48.8053,48.678,48.6878,108550.0
2021-03-12 14:55:00,49.72,49.75,49.65,49.75,95885.0,48.6878,48.7171,48.6192,48.7171,95885.0
2021-03-12 15:00:00,49.75,49.75,49.57,49.59,67167.0,48.7171,48.7171,48.5409,48.5605,67167.0
2021-03-12 15:05:00,49.59,49.6,49.51,49.54,86391.0,48.5605,48.5702,48.4821,48.5115,86391.0
2021-03-12 15:10:00,49.54,49.58,49.46,49.49,93571.0,48.5115,48.5507,48.4332,48.4625,93571.0
2021-03-12 15:15:00,49.5,49.57,49.49,49.57,66932.0,48.4723,48.5409,48.4625,48.5409,66932.0
2021-03-12 15:20:00,49.57,49.62,49.56,49.61,74742.0,48.5409,48.5898,48.5311,48.58,74742.0
2021-03-12 15:25:00,49.61,49.65,49.57,49.59,90413.0,48.58,48.6192,48.5409,48.5605,90413.0
2021-03-12 15:30:00,49.6,49.62,49.5,49.52,83102.0,48.5702,48.5898,48.4723,48.4919,83102.0
2021-03-12 15:35:00,49.52,49.56,49.47,49.5,108689.0,48.4919,48.5311,48.4429,48.4723,108689.0
2021-03-12 15:40:00,49.51,49.56,49.47,49.55,123316.0,48.4821,48.5311,48.4429,48.5213,123316.0
2021-03-12 15:45:00,49.55,49.81,49.53,49.78,248370.0,48.5213,48.7759,48.5017,48.7465,248370.0
2021-03-12 15:50:00,49.79,49.8,49.68,49.78,176262.0,48.7563,48.7661,48.6486,48.7465,176262.0
2021-03-12 15:55:00,49.78,49.86,49.68,49.84,922430.0,48.7465,48.8248,48.6486,48.8053,922430.0
2021-03-15 09:30:00,50.86,51.63,50.75,51.3,1374406.0,49.8041,50.5581,49.6964,50.235,1374406.0
2021-03-15 09:35:00,51.32,51.8,51.28,51.61,567404.0,50.2545,50.7246,50.2154,50.5385,567404.0
2021-03-15 09:40:00,51.61,51.61,51.22,51.27,430249.0,50.5385,50.5385,50.1566,50.2056,430249.0
2021-03-15 09:45:00,51.28,51.53,51.26,51.33,379255.0,50.2154,50.4602,50.1958,50.2643,379255.0
2021-03-15 09:50:00,51.33,51.65,51.24,51.35,438890.0,50.2643,50.5777,50.1762,50.2839,438890.0
2021-03-15 09:55:00,51.36,51.85,51.34,51.85,391819.0,50.2937,50.7735,50.2741,50.7735,391819.0
2021-03-15 10:00:00,51.85,51.96,51.58,51.65,520945.0,50.7735,50.8813,50.5091,50.5777,520945.0
2021-03-15 10:05:00,51.65,51.86,51.12,51.12,407618.0,50.5777,50.7833,50.0587,50.0587,407618.0
2021-03-15 10:10:00,51.12,51.56,51.07,51.54,409524.0,50.0587,50.4896,50.0097,50.47,409524.0
2021-03-15 10:15:00,51.53,51.74,51.47,51.62,285333.0,50.4602,50.6658,50.4014,50.5483,285333.0
2021-03-15 10:20:00,51.62,51.93,51.57,51.85,260086.0,50.5483,50.8519,50.4993,50.7735,260086.0
2021-03-15 10:25:00,51.86,52.0,51.83,51.95,250325.0,50.7833,50.9204,50.7539,50.8715,250325.0
2021-03-15 10:30:00,51.95,52.19,51.91,51.99,498886.0,50.8715,51.1065,50.8323,50.9106,498886.0
2021-03-15 10:35:00,51.99,52.11,51.85,51.88,299213.0,50.9106,51.0281,50.7735,50.8029,299213.0
2021-03-15 10:40:00,51.87,51.99,51.6,51.64,226731.0,50.7931,50.9106,50.5287,50.5679,226731.0
2021-03-15 10:45:00,51.64,51.79,51.6,51.79,160011.0,50.5679,50.7148,50.5287,50.7148,160011.0
2021-03-15 10:50:00,51.79,52.0,51.73,51.9,202858.0,50.7148,50.9204,50.656,50.8225,202858.0
2021-03-15 10:55:00,51.91,52.03,51.85,51.93,163055.0,50.8323,50.9498,50.7735,50.8519,163055.0
2021-03-15 11:00:00,51.93,52.22,51.86,52.22,327363.0,50.8519,51.1359,50.7833,51.1359,327363.0
2021-03-15 11:05:00,52.21,52.28,52.04,52.21,277294.0,51.1261,51.1946,50.9596,51.1261,277294.0
2021-03-15 11:10:00,52.21,52.27,51.95,52.0,218973.0,51.1261,51.1848,50.8715,50.9204,218973.0
2021-03-15 11:15:00,51.99,52.26,51.98,52.05,128833.0,50.9106,51.175,50.9008,50.9694,128833.0
2021-03-15 11:20:00,52.03,52.22,52.01,52.14,174401.0,50.9498,51.1359,50.9302,51.0575,174401.0
2021-03-15 11:25:00,52.13,52.19,51.62,51.68,268671.0,51.0477,51.1065,50.5483,50.6071,268671.0
2021-03-15 11:30:00,51.68,51.76,51.42,51.43,261281.0,50.6071,50.6854,50.3525,50.3623,261281.0
2021-03-15 11:35:00,51.44,51.47,51.27,51.3,270037.0,50.372,50.4014,50.2056,50.235,270037.0
2021-03-15 11:40:00,51.29,51.72,51.27,51.63,359615.0,50.2252,50.6462,50.2056,50.5581,359615.0
2021-03-15 11:45:00,51.63,51.69,51.53,51.55,161337.0,50.5581,50.6169,50.4602,50.4798,161337.0
2021-03-15 11:50:00,51.54,51.61,51.47,51.57,127909.0,50.47,50.5385,50.4014,50.4993,127909.0
2021-03-15 11:55:00,51.59,51.71,51.55,51.63,134735.0,50.5189,50.6364,50.4798,50.5581,134735.0
2021-03-15 12:00:00,51.63,51.74,51.6,51.69,108019.0,50.5581,50.6658,50.5287,50.6169,108019.0
2021-03-15 12:05:00,51.69,51.73,51.62,51.64,71489.0,50.6169,50.656,50.5483,50.5679,71489.0
2021-03-15 12:10:00,51.64,51.74,51.53,51.54,104700.0,50.5679,50.6658,50.4602,50.47,104700.0
2021-03-15 12:15:00,51.54,51.56,51.43,51.44,172129.0,50.47,50.4896,50.3623,50.372,172129.0
2021-03-15 12:20:00,51.45,51.49,51.21,51.24,204568.0,50.3818,50.421,50.1468,50.1762,204568.0
2021-03-15 12:25:00,51.25,51.44,51.25,51.37,134311.0,50.186,50.372,50.186,50.3035,134311.0
2021-03-15 12:30:00,51.37,51.4,51.2,51.24,142859.0,50.3035,50.3329,50.137,50.1762,142859.0
2021-03-15 12:35:00,51.23,51.25,51.11,51.25,151339.0,50.1664,50.186,50.0489,50.186,151339.0
2021-03-15 12:40:00,51.25,51.4,51.18,51.3,118865.0,50.186,50.3329,50.1174,50.235,118865.0
2021-03-15 12:45:00,51.3,51.49,51.29,51.48,109701.0,50.235,50.421,50.2252,50.4112,109701.0
2021-03-15 12:50:00,51.48,51.55,51.41,51.46,100901.0,50.4112,50.4798,50.3427,50.3916,100901.0
2021-03-15 12:55:00,51.47,51.51,51.35,51.39,145895.0,50.4014,50.4406,50.2839,50.3231,145895.0
2021-03-15 13:00:00,51.39,51.49,51.36,51.46,99523.0,50.3231,50.421,50.2937,50.3916,99523.0
2021-03-15 13:05:00,51.45,51.48,51.39,51.44,50467.0,50.3818,50.4112,50.3231,50.372,50467.0
2021-03-15 13:10:00,51.44,51.5,51.4,51.44,70776.0,50.372,50.4308,50.3329,50.372,70776.0
2021-03-15 13:15:00,51.46,51.55,51.43,51.5,88466.0,50.3916,50.4798,50.3623,50.4308,88466.0
2021-03-15 13:20:00,51.5,51.51,51.4,51.44,56682.0,50.4308,50.4406,50.3329,50.372,56682.0
2021-03-15 13:25:00,51.44,51.49,51.4,51.44,68324.0,50.372,50.421,50.3329,50.372,68324.0
2021-03-15 13:30:00,51.44,51.48,51.39,51.41,69936.0,50.372,50.4112,50.3231,50.3427,69936.0
2021-03-15 13:35:00,51.42,51.44,51.23,51.25,93504.0,50.3525,50.372,50.1664,50.186,93504.0
2021-03-15 13:40:00,51.25,51.34,51.21,51.3,67085.0,50.186,50.2741,50.1468,50.235,67085.0
2021-03-15 13:45:00,51.3,51.34,51.26,51.28,92657.0,50.235,50.2741,50.1958,50.2154,92657.0
2021-03-15 13:50:00,51.28,51.5,51.23,51.44,92992.0,50.2154,50.4308,50.1664,50.372,92992.0
2021-03-15 13:55:00,51.43,51.47,51.33,51.35,60944.0,50.3623,50.4014,50.2643,50.2839,60944.0
2021-03-15 14:00:00,51.35,51.4,51.29,51.33,75486.0,50.2839,50.3329,50.2252,50.2643,75486.0
2021-03-15 14:05:00,51.34,51.43,51.3,51.35,89030.0,50.2741,50.3623,50.235,50.2839,89030.0
2021-03-15 14:10:00,51.36,51.39,51.3,51.32,80695.0,50.2937,50.3231,50.235,50.2545,80695.0
2021-03-15 14:15:00,51.31,51.36,51.22,51.32,133481.0,50.2447,50.2937,50.1566,50.2545,133481.0
2021-03-15 14:20:00,51.32,51.35,51.25,51.34,82981.0,50.2545,50.2839,50.186,50.2741,82981.0
2021-03-15 14:25:00,51.33,51.44,51.33,51.41,117670.0,50.2643,50.372,50.2643,50.3427,117670.0
2021-03-15 14:30:00,51.39,51.51,51.36,51.48,99260.0,50.3231,50.4406,50.2937,50.4112,99260.0
2021-03-15 14:35:00,51.49,51.51,51.44,51.45,83196.0,50.421,50.4406,50.372,50.3818,83196.0
2021-03-15 14:40:00,51.44,51.47,51.36,51.45,75124.0,50.372,50.4014,50.2937,50.3818,75124.0
2021-03-15 14:45:00,51.44,51.45,51.25,51.26,77326.0,50.372,50.3818,50.186,50.1958,77326.0
2021-03-15 14:50:00,51.26,51.35,51.25,51.3,94807.0,50.1958,50.2839,50.186,50.235,94807.0
2021-03-15 14:55:00,51.31,51.41,51.31,51.35,55267.0,50.2447,50.3427,50.2447,50.2839,55267.0
2021-03-15 15:00:00,51.35,51.42,51.31,51.34,69122.0,50.2839,50.3525,50.2447,50.2741,69122.0
2021-03-15 15:05:00,51.34,51.38,51.28,51.32,88307.0,50.2741,50.3133,50.2154,50.2545,88307.0
2021-03-15 15:10:00,51.32,51.38,51.22,51.27,109451.0,50.2545,50.3133,50.1566,50.2056,109451.0
2021-03-15 15:15:00,51.27,51.31,51.18,51.26,109888.0,50.2056,50.2447,50.1174,50.1958,109888.0
2021-03-15 15:20:00,51.26,51.27,51.12,51.17,113088.0,50.1958,50.2056,50.0587,50.1077,113088.0
2021-03-15 15:25:00,51.17,51.18,51.11,51.17,99509.0,50.1077,50.1174,50.0489,50.1077,99509.0
2021-03-15 15:30:00,51.17,51.22,51.13,51.16,99488.0,50.1077,50.1566,50.0685,50.0979,99488.0
2021-03-15 15:35:00,51.16,51.21,50.98,51.0,247238.0,50.0979,50.1468,49.9216,49.9412,247238.0
2021-03-15 15:40:00,51.0,51.09,50.99,51.07,135436.0,49.9412,50.0293,49.9314,50.0097,135436.0
2021-03-15 15:45:00,51.07,51.14,50.97,50.97,193610.0,50.0097,50.0783,49.9118,49.9118,193610.0
2021-03-15 15:50:00,50.98,51.05,50.92,51.0,342488.0,49.9216,49.9901,49.8628,49.9412,342488.0
2021-03-15 15:55:00,51.0,51.06,50.97,50.98,470620.0,49.9412,49.9999,49.9118,49.9216,470620.0
2021-03-16 09:30:00,51.04,51.14,49.92,50.11,714879.0,49.9804,50.0783,48.8836,49.0697,714879.0
2021-03-16 09:35:00,50.11,50.49,49.95,50.4,295700.0,49.0697,49.4418,48.913,49.3536,295700.0
2021-03-16 09:40:00,50.38,50.38,49.82,49.93,325637.0,49.3341,49.3341,48.7857,48.8934,325637.0
2021-03-16 09:45:00,49.94,50.26,49.93,49.96,328517.0,48.9032,49.2165,48.8934,48.9228,328517.0
2021-03-16 09:50:00,49.95,50.18,49.64,49.85,298242.0,48.913,49.1382,48.6094,48.8151,298242.0
2021-03-16 09:55:00,49.86,50.26,49.82,50.21,194252.0,48.8248,49.2165,48.7857,49.1676,194252.0
2021-03-16 10:00:00,50.21,50.23,50.04,50.04,146109.0,49.1676,49.1872,49.0011,49.0011,146109.0
2021-03-16 10:05:00,50.03,50.03,49.78,49.91,185634.0,48.9913,48.9913,48.7465,48.8738,185634.0
2021-03-16 10:10:00,49.9,50.15,49.85,50.09,168137.0,48.864,49.1088,48.8151,49.0501,168137.0
2021-03-16 10:15:00,50.08,50.13,49.98,49.98,117595.0,49.0403,49.0892,48.9424,48.9424,117595.0
2021-03-16 10:20:00,49.99,50.13,49.87,49.94,99003.0,48.9521,49.0892,48.8346,48.9032,99003.0
2021-03-16 10:25:00,49.94,50.05,49.88,50.01,111636.0,48.9032,49.0109,48.8444,48.9717,111636.0
2021-03-16 10:30:00,50.0,50.16,49.89,50.07,139149.0,48.9619,49.1186,48.8542,49.0305,139149.0
2021-03-16 10:35:00,50.07,50.19,50.04,50.09,152882.0,49.0305,49.148,49.0011,49.0501,152882.0
2021-03-16 10:40:00,50.09,50.14,49.96,50.08,133461.0,49.0501,49.099,48.9228,49.0403,133461.0
2021-03-16 10:45:00,50.1,50.15,49.94,50.01,156576.0,49.0599,49.1088,48.9032,48.9717,156576.0
2021-03-16 10:50:00,50.02,50.05,49.92,49.93,114551.0,48.9815,49.0109,48.8836,48.8934,114551.0
2021-03-16 10:55:00,49.93,49.94,49.82,49.85,154264.0,48.8934,48.9032,48.7857,48.8151,154264.0
2021-03-16 11:00:00,49.84,49.85,49.69,49.76,175410.0,48.8053,48.8151,48.6584,48.7269,175410.0
2021-03-16 11:05:00,49.77,49.9,49.74,49.84,104982.0,48.7367,48.864,48.7073,48.8053,104982.0
2021-03-16 11:10:00,49.86,49.88,49.73,49.82,92505.0,48.8248,48.8444,48.6975,48.7857,92505.0
2021-03-16 11:15:00,49.8,49.86,49.74,49.79,85260.0,48.7661,48.8248,48.7073,48.7563,85260.0
2021-03-16 11:20:00,49.79,49.82,49.58,49.6,357670.0,48.7563,48.7857,48.5507,48.5702,357670.0
2021-03-16 11:25:00,49.59,49.6,49.52,49.58,326233.0,48.5605,48.5702,48.4919,48.5507,326233.0
2021-03-16 11:30:00,49.58,49.61,49.44,49.56,295020.0,48.5507,48.58,48.4136,48.5311,295020.0
2021-03-16 11:35:00,49.57,49.67,49.54,49.6,258524.0,48.5409,48.6388,48.5115,48.5702,258524.0
2021-03-16 11:40:00,49.6,49.61,49.54,49.58,108773.0,48.5702,48.58,48.5115,48.5507,108773.0
2021-03-16 11:45:00,49.58,49.58,49.45,49.52,113303.0,48.5507,48.5507,48.4234,48.4919,113303.0
2021-03-16 11:50:00,49.52,49.65,49.49,49.64,85655.0,48.4919,48.6192,48.4625,48.6094,85655.0
2021-03-16 11:55:00,49.63,49.68,49.56,49.58,106046.0,48.5996,48.6486,48.5311,48.5507,106046.0
2021-03-16 12:00:00,49.57,49.61,49.51,49.51,94529.0,48.5409,48.58,48.4821,48.4821,94529.0
2021-03-16 12:05:00,49.52,49.63,49.5,49.52,100359.0,48.4919,48.5996,48.4723,48.4919,100359.0
2021-03-16 12:10:00,49.52,49.52,49.31,49.32,171998.0,48.4919,48.4919,48.2863,48.2961,171998.0
2021-03-16 12:15:00,49.32,49.46,49.27,49.35,169107.0,48.2961,48.4332,48.2471,48.3254,169107.0
2021-03-16 12:20:00,49.35,49.41,49.3,49.3,77891.0,48.3254,48.3842,48.2765,48.2765,77891.0
2021-03-16 12:25:00,49.3,49.34,49.24,49.27,101499.0,48.2765,48.3156,48.2177,48.2471,101499.0
2021-03-16 12:30:00,49.27,49.55,49.25,49.52,145525.0,48.2471,48.5213,48.2275,48.4919,145525.0
2021-03-16 12:35:00,49.52,49.58,49.47,49.57,91326.0,48.4919,48.5507,48.4429,48.5409,91326.0
2021-03-16 12:40:00,49.57,49.61,49.48,49.53,89578.0,48.5409,48.58,48.4527,48.5017,89578.0
2021-03-16 12:45:00,49.53,49.56,49.45,49.46,54202.0,48.5017,48.5311,48.4234,48.4332,54202.0
2021-03-16 12:50:00,49.46,49.48,49.34,49.39,90749.0,48.4332,48.4527,48.3156,48.3646,90749.0
2021-03-16 12:55:00,49.38,49.39,49.23,49.23,132281.0,48.3548,48.3646,48.2079,48.2079,132281.0
2021-03-16 13:00:00,49.24,49.4,49.23,49.32,143358.0,48.2177,48.3744,48.2079,48.2961,143358.0
2021-03-16 13:05:00,49.33,49.49,49.33,49.37,98648.0,48.3059,48.4625,48.3059,48.345,98648.0
2021-03-16 13:10:00,49.37,49.44,49.34,49.39,70247.0,48.345,48.4136,48.3156,48.3646,70247.0
2021-03-16 13:15:00,49.38,49.47,49.36,49.43,45159.0,48.3548,48.4429,48.3352,48.4038,45159.0
2021-03-16 13:20:00,49.43,49.45,49.34,49.39,59619.0,48.4038,48.4234,48.3156,48.3646,59619.0
2021-03-16 13:25:00,49.4,49.51,49.4,49.44,61308.0,48.3744,48.4821,48.3744,48.4136,61308.0
2021-03-16 13:30:00,49.43,49.44,49.35,49.39,67039.0,48.4038,48.4136,48.3254,48.3646,67039.0
2021-03-16 13:35:00,49.37,49.39,49.22,49.27,90898.0,48.345,48.3646,48.1981,48.2471,90898.0
2021-03-16 13:40:00,49.27,49.35,49.26,49.33,47259.0,48.2471,48.3254,48.2373,48.3059,47259.0
2021-03-16 13:45:00,49.33,49.46,49.31,49.43,117889.0,48.3059,48.4332,48.2863,48.4038,117889.0
2021-03-16 13:50:00,49.42,49.49,49.29,49.32,81613.0,48.394,48.4625,48.2667,48.2961,81613.0
2021-03-16 13:55:00,49.31,49.34,49.24,49.24,90743.0,48.2863,48.3156,48.2177,48.2177,90743.0
2021-03-16 14:00:00,49.25,49.36,49.22,49.35,91130.0,48.2275,48.3352,48.1981,48.3254,91130.0
2021-03-16 14:05:00,49.36,49.4,49.28,49.33,62403.0,48.3352,48.3744,48.2569,48.3059,62403.0
2021-03-16 14:10:00,49.33,49.35,49.26,49.29,63486.0,48.3059,48.3254,48.2373,48.2667,63486.0
2021-03-16 14:15:00,49.28,49.35,49.23,49.23,95782.0,48.2569,48.3254,48.2079,48.2079,95782.0
2021-03-16 14:20:00,49.23,49.23,49.1,49.11,191677.0,48.2079,48.2079,48.0806,48.0904,191677.0
2021-03-16 14:25:00,49.1,49.15,49.07,49.08,148194.0,48.0806,48.1296,48.0513,48.061,148194.0
2021-03-16 14:30:00,49.08,49.34,49.03,49.34,102315.0,48.061,48.3156,48.0121,48.3156,102315.0
2021-03-16 14:35:00,49.33,49.4,49.17,49.2,89711.0,48.3059,48.3744,48.1492,48.1786,89711.0
2021-03-16 14:40:00,49.21,49.25,49.09,49.11,129868.0,48.1883,48.2275,48.0708,48.0904,129868.0
2021-03-16 14:45:00,49.11,49.45,49.1,49.45,132597.0,48.0904,48.4234,48.0806,48.4234,132597.0
2021-03-16 14:50:00,49.46,49.57,49.44,49.5,165833.0,48.4332,48.5409,48.4136,48.4723,165833.0
2021-03-16 14:55:00,49.49,49.53,49.36,49.4,107320.0,48.4625,48.5017,48.3352,48.3744,107320.0
2021-03-16 15:00:00,49.39,49.4,49.18,49.34,94922.0,48.3646,48.3744,48.159,48.3156,94922.0
2021-03-16 15:05:00,49.33,49.45,49.32,49.43,90973.0,48.3059,48.4234,48.2961,48.4038,90973.0
2021-03-16 15:10:00,49.43,49.58,49.43,49.57,160085.0,48.4038,48.5507,48.4038,48.5409,160085.0
2021-03-16 15:15:00,49.57,49.6,49.51,49.54,153544.0,48.5409,48.5702,48.4821,48.5115,153544.0
2021-03-16 15:20:00,49.55,49.6,49.46,49.53,88997.0,48.5213,48.5702,48.4332,48.5017,88997.0
2021-03-16 15:25:00,49.54,49.56,49.42,49.45,93286.0,48.5115,48.5311,48.394,48.4234,93286.0
2021-03-16 15:30:00,49.44,49.6,49.38,49.57,114287.0,48.4136,48.5702,48.3548,48.5409,114287.0
2021-03-16 15:35:00,49.57,49.59,49.36,49.41,119484.0,48.5409,48.5605,48.3352,48.3842,119484.0
2021-03-16 15:40:00,49.41,49.5,49.28,49.32,172209.0,48.3842,48.4723,48.2569,48.2961,172209.0
2021-03-16 15:45:00,49.33,49.43,49.25,49.27,181617.0,48.3059,48.4038,48.2275,48.2471,181617.0
2021-03-16 15:50:00,49.27,49.43,49.27,49.4,266844.0,48.2471,48.4038,48.2471,48.3744,266844.0
2021-03-16 15:55:00,49.41,49.44,49.25,49.38,471839.0,48.3842,48.4136,48.2275,48.3548,471839.0
2021-03-17 09:30:00,49.03,49.45,49.01,49.3,264323.0,48.0121,48.4234,47.9925,48.2765,264323.0
2021-03-17 09:35:00,49.35,49.78,49.16,49.76,341272.0,48.3254,48.7465,48.1394,48.7269,341272.0
2021-03-17 09:40:00,49.74,49.9,49.57,49.68,255223.0,48.7073,48.864,48.5409,48.6486,255223.0
2021-03-17 09:45:00,49.71,49.9,49.6,49.63,205984.0,48.678,48.864,48.5702,48.5996,205984.0
2021-03-17 09:50:00,49.63,49.89,49.62,49.88,220962.0,48.5996,48.8542,48.5898,48.8444,220962.0
2021-03-17 09:55:00,49.87,49.98,49.72,49.93,252845.0,48.8346,48.9424,48.6878,48.8934,252845.0
2021-03-17 10:00:00,49.93,49.97,49.7,49.71,202109.0,48.8934,48.9326,48.6682,48.678,202109.0
2021-03-17 10:05:00,49.72,49.73,49.53,49.59,212615.0,48.6878,48.6975,48.5017,48.5605,212615.0
2021-03-17 10:10:00,49.59,49.75,49.48,49.73,414313.0,48.5605,48.7171,48.4527,48.6975,414313.0
2021-03-17 10:15:00,49.74,49.85,49.65,49.75,317374.0,48.7073,48.8151,48.6192,48.7171,317374.0
2021-03-17 10:20:00,49.75,49.81,49.57,49.71,168770.0,48.7171,48.7759,48.5409,48.678,168770.0
2021-03-17 10:25:00,49.72,49.91,49.63,49.81,251157.0,48.6878,48.8738,48.5996,48.7759,251157.0
2021-03-17 10:30:00,49.8,49.84,49.63,49.64,197686.0,48.7661,48.8053,48.5996,48.6094,197686.0
2021-03-17 10:35:00,49.65,49.72,49.55,49.69,162468.0,48.6192,48.6878,48.5213,48.6584,162468.0
2021-03-17 10:40:00,49.69,49.7,49.4,49.42,158980.0,48.6584,48.6682,48.3744,48.394,158980.0
2021-03-17 10:45:00,49.42,49.5,49.38,49.42,100740.0,48.394,48.4723,48.3548,48.394,100740.0
2021-03-17 10:50:00,49.42,49.59,49.41,49.58,87212.0,48.394,48.5605,48.3842,48.5507,87212.0
2021-03-17 10:55:00,49.6,49.62,49.41,49.42,83046.0,48.5702,48.5898,48.3842,48.394,83046.0
2021-03-17 11:00:00,49.43,49.54,49.38,49.49,86573.0,48.4038,48.5115,48.3548,48.4625,86573.0
2021-03-17 11:05:00,49.48,49.61,49.4,49.6,113778.0,48.4527,48.58,48.3744,48.5702,113778.0
2021-03-17 11:10:00,49.63,49.71,49.56,49.62,132038.0,48.5996,48.678,48.5311,48.5898,132038.0
2021-03-17 11:15:00,49.6,49.65,49.47,49.54,63909.0,48.5702,48.6192,48.4429,48.5115,63909.0
2021-03-17 11:20:00,49.53,49.62,49.45,49.57,68439.0,48.5017,48.5898,48.4234,48.5409,68439.0
2021-03-17 11:25:00,49.56,49.6,49.4,49.42,263776.0,48.5311,48.5702,48.3744,48.394,263776.0
2021-03-17 11:30:00,49.41,49.5,49.4,49.45,123131.0,48.3842,48.4723,48.3744,48.4234,123131.0
2021-03-17 11:35:00,49.45,49.65,49.44,49.47,263114.0,48.4234,48.6192,48.4136,48.4429,263114.0
2021-03-17 11:40:00,49.47,49.61,49.4,49.57,69777.0,48.4429,48.58,48.3744,48.5409,69777.0
2021-03-17 11:45:00,49.57,49.64,49.53,49.59,87124.0,48.5409,48.6094,48.5017,48.5605,87124.0
2021-03-17 11:50:00,49.59,49.61,49.45,49.47,61420.0,48.5605,48.58,48.4234,48.4429,61420.0
2021-03-17 11:55:00,49.46,49.63,49.46,49.58,70330.0,48.4332,48.5996,48.4332,48.5507,70330.0
2021-03-17 12:00:00,49.58,49.84,49.58,49.84,81313.0,48.5507,48.8053,48.5507,48.8053,81313.0
2021-03-17 12:05:00,49.84,49.95,49.84,49.91,100149.0,48.8053,48.913,48.8053,48.8738,100149.0
2021-03-17 12:10:00,49.91,49.91,49.76,49.81,66795.0,48.8738,48.8738,48.7269,48.7759,66795.0
2021-03-17 12:15:00,49.82,49.82,49.68,49.72,57848.0,48.7857,48.7857,48.6486,48.6878,57848.0
2021-03-17 12:20:00,49.71,49.71,49.54,49.58,65803.0,48.678,48.678,48.5115,48.5507,65803.0
2021-03-17 12:25:00,49.57,49.73,49.57,49.65,52034.0,48.5409,48.6975,48.5409,48.6192,52034.0
2021-03-17 12:30:00,49.66,49.71,49.51,49.56,67603.0,48.629,48.678,48.4821,48.5311,67603.0
2021-03-17 12:35:00,49.56,49.71,49.56,49.71,86570.0,48.5311,48.678,48.5311,48.678,86570.0
2021-03-17 12:40:00,49.7,49.72,49.57,49.67,94664.0,48.6682,48.6878,48.5409,48.6388,94664.0
2021-03-17 12:45:00,49.66,49.72,49.58,49.6,72408.0,48.629,48.6878,48.5507,48.5702,72408.0
2021-03-17 12:50:00,49.6,49.77,49.55,49.75,76148.0,48.5702,48.7367,48.5213,48.7171,76148.0
2021-03-17 12:55:00,49.74,49.75,49.62,49.64,50058.0,48.7073,48.7171,48.5898,48.6094,50058.0
2021-03-17 13:00:00,49.66,49.76,49.61,49.7,76168.0,48.629,48.7269,48.58,48.6682,76168.0
2021-03-17 13:05:00,49.71,49.76,49.64,49.73,76577.0,48.678,48.7269,48.6094,48.6975,76577.0
2021-03-17 13:10:00,49.73,49.83,49.73,49.79,65952.0,48.6975,48.7955,48.6975,48.7563,65952.0
2021-03-17 13:15:00,49.78,49.83,49.71,49.8,106233.0,48.7465,48.7955,48.678,48.7661,106233.0
2021-03-17 13:20:00,49.79,49.87,49.76,49.85,52783.0,48.7563,48.8346,48.7269,48.8151,52783.0
2021-03-17 13:25:00,49.85,49.87,49.81,49.81,43547.0,48.8151,48.8346,48.7759,48.7759,43547.0
2021-03-17 13:30:00,49.81,49.81,49.73,49.79,46792.0,48.7759,48.7759,48.6975,48.7563,46792.0
2021-03-17 13:35:00,49.79,49.82,49.74,49.76,47490.0,48.7563,48.7857,48.7073,48.7269,47490.0
2021-03-17 13:40:00,49.77,49.87,49.75,49.83,44816.0,48.7367,48.8346,48.7171,48.7955,44816.0
2021-03-17 13:45:00,49.84,49.84,49.77,49.79,34841.0,48.8053,48.8053,48.7367,48.7563,34841.0
2021-03-17 13:50:00,49.79,49.9,49.77,49.88,60408.0,48.7563,48.864,48.7367,48.8444,60408.0
2021-03-17 13:55:00,49.89,49.9,49.84,49.9,43694.0,48.8542,48.864,48.8053,48.864,43694.0
2021-03-17 14:00:00,49.92,50.19,49.9,50.13,347350.0,48.8836,49.148,48.864,49.0892,347350.0
2021-03-17 14:05:00,50.13,50.24,50.13,50.2,106742.0,49.0892,49.197,49.0892,49.1578,106742.0
2021-03-17 14:10:00,50.22,50.36,50.18,50.22,155175.0,49.1774,49.3145,49.1382,49.1774,155175.0
2021-03-17 14:15:00,50.22,50.24,50.01,50.06,96730.0,49.1774,49.197,48.9717,49.0207,96730.0
2021-03-17 14:20:00,50.07,50.12,50.01,50.11,85155.0,49.0305,49.0795,48.9717,49.0697,85155.0
2021-03-17 14:25:00,50.12,50.19,50.0,50.07,96946.0,49.0795,49.148,48.9619,49.0305,96946.0
2021-03-17 14:30:00,50.06,50.23,49.99,50.21,115812.0,49.0207,49.1872,48.9521,49.1676,115812.0
2021-03-17 14:35:00,50.2,50.4,50.2,50.35,128297.0,49.1578,49.3536,49.1578,49.3047,128297.0
2021-03-17 14:40:00,50.35,50.53,50.32,50.49,123539.0,49.3047,49.4809,49.2753,49.4418,123539.0
2021-03-17 14:45:00,50.49,50.53,50.39,50.49,104665.0,49.4418,49.4809,49.3438,49.4418,104665.0
2021-03-17 14:50:00,50.48,50.52,50.37,50.46,106893.0,49.432,49.4711,49.3243,49.4124,106893.0
2021-03-17 14:55:00,50.46,50.58,50.42,50.45,99544.0,49.4124,49.5299,49.3732,49.4026,99544.0
2021-03-17 15:00:00,50.46,50.62,50.41,50.54,113198.0,49.4124,49.5691,49.3634,49.4907,113198.0
2021-03-17 15:05:00,50.53,50.62,50.51,50.58,82232.0,49.4809,49.5691,49.4614,49.5299,82232.0
2021-03-17 15:10:00,50.57,50.58,50.4,50.45,107214.0,49.5201,49.5299,49.3536,49.4026,107214.0
2021-03-17 15:15:00,50.45,50.52,50.41,50.44,95910.0,49.4026,49.4711,49.3634,49.3928,95910.0
2021-03-17 15:20:00,50.44,50.47,50.31,50.33,109808.0,49.3928,49.4222,49.2655,49.2851,109808.0
2021-03-17 15:25:00,50.34,50.44,50.32,50.44,97373.0,49.2949,49.3928,49.2753,49.3928,97373.0
2021-03-17 15:30:00,50.44,50.56,50.44,50.47,120285.0,49.3928,49.5103,49.3928,49.4222,120285.0
2021-03-17 15:35:00,50.48,50.64,50.42,50.53,172675.0,49.432,49.5887,49.3732,49.4809,172675.0
2021-03-17 15:40:00,50.52,50.53,50.32,50.33,410049.0,49.4711,49.4809,49.2753,49.2851,410049.0
2021-03-17 15:45:00,50.33,50.37,50.26,50.28,421247.0,49.2851,49.3243,49.2165,49.2361,421247.0
2021-03-17 15:50:00,50.28,50.44,50.23,50.33,271145.0,49.2361,49.3928,49.1872,49.2851,271145.0
2021-03-17 15:55:00,50.34,50.45,50.25,50.45,451326.0,49.2949,49.4026,49.2068,49.4026,451326.0
2021-03-18 09:30:00,50.08,50.33,49.82,50.02,391539.0,49.0403,49.2851,48.7857,48.9815,391539.0
2021-03-18 09:35:00,50.03,50.07,49.83,49.98,116344.0,48.9913,49.0305,48.7955,48.9424,116344.0
2021-03-18 09:40:00,49.96,49.96,49.63,49.8,170185.0,48.9228,48.9228,48.5996,48.7661,170185.0
2021-03-18 09:45:00,49.81,49.87,49.51,49.54,461657.0,48.7759,48.8346,48.4821,48.5115,461657.0
2021-03-18 09:50:00,49.52,49.84,49.42,49.75,240300.0,48.4919,48.8053,48.394,48.7171,240300.0
2021-03-18 09:55:00,49.75,49.94,49.73,49.93,181454.0,48.7171,48.9032,48.6975,48.8934,181454.0
2021-03-18 10:00:00,49.92,49.93,49.73,49.8,107361.0,48.8836,48.8934,48.6975,48.7661,107361.0
2021-03-18 10:05:00,49.81,49.86,49.7,49.76,87313.0,48.7759,48.8248,48.6682,48.7269,87313.0
2021-03-18 10:10:00,49.77,49.97,49.7,49.96,150931.0,48.7367,48.9326,48.6682,48.9228,150931.0
2021-03-18 10:15:00,49.96,50.11,49.92,50.08,194850.0,48.9228,49.0697,48.8836,49.0403,194850.0
2021-03-18 10:20:00,50.08,50.19,50.04,50.11,68559.0,49.0403,49.148,49.0011,49.0697,68559.0
2021-03-18 10:25:00,50.11,50.3,50.1,50.25,113830.0,49.0697,49.2557,49.0599,49.2068,113830.0
2021-03-18 10:30:00,50.24,50.34,50.19,50.32,128029.0,49.197,49.2949,49.148,49.2753,128029.0
2021-03-18 10:35:00,50.3,50.51,50.29,50.44,168420.0,49.2557,49.4614,49.2459,49.3928,168420.0
2021-03-18 10:40:00,50.44,50.48,50.24,50.32,169834.0,49.3928,49.432,49.197,49.2753,169834.0
2021-03-18 10:45:00,50.31,50.39,50.28,50.32,118980.0,49.2655,49.3438,49.2361,49.2753,118980.0
2021-03-18 10:50:00,50.33,50.33,50.18,50.28,75443.0,49.2851,49.2851,49.1382,49.2361,75443.0
2021-03-18 10:55:00,50.28,50.32,50.19,50.29,73902.0,49.2361,49.2753,49.148,49.2459,73902.0
2021-03-18 11:00:00,50.31,50.44,50.26,50.39,139450.0,49.2655,49.3928,49.2165,49.3438,139450.0
2021-03-18 11:05:00,50.4,50.5,50.36,50.46,96376.0,49.3536,49.4516,49.3145,49.4124,96376.0
2021-03-18 11:10:00,50.45,50.65,50.43,50.59,146242.0,49.4026,49.5984,49.383,49.5397,146242.0
2021-03-18 11:15:00,50.61,50.7,50.57,50.58,158514.0,49.5593,49.6474,49.5201,49.5299,158514.0
2021-03-18 11:20:00,50.59,50.61,50.46,50.5,57435.0,49.5397,49.5593,49.4124,49.4516,57435.0
2021-03-18 11:25:00,50.49,50.49,50.38,50.44,86880.0,49.4418,49.4418,49.3341,49.3928,86880.0
2021-03-18 11:30:00,50.45,50.52,50.36,50.5,141968.0,49.4026,49.4711,49.3145,49.4516,141968.0
2021-03-18 11:35:00,50.5,50.5,50.25,50.26,74720.0,49.4516,49.4516,49.2068,49.2165,74720.0
2021-03-18 11:40:00,50.26,50.35,50.18,50.26,94488.0,49.2165,49.3047,49.1382,49.2165,94488.0
2021-03-18 11:45:00,50.26,50.29,50.19,50.2,42196.0,49.2165,49.2459,49.148,49.1578,42196.0
2021-03-18 11:50:00,50.19,50.35,50.18,50.32,71337.0,49.148,49.3047,49.1382,49.2753,71337.0
2021-03-18 11:55:00,50.32,50.41,50.27,50.39,73090.0,49.2753,49.3634,49.2263,49.3438,73090.0
2021-03-18 12:00:00,50.39,50.41,50.3,50.37,56956.0,49.3438,49.3634,49.2557,49.3243,56956.0
2021-03-18 12:05:00,50.37,50.37,50.16,50.23,61470.0,49.3243,49.3243,49.1186,49.1872,61470.0
2021-03-18 12:10:00,50.22,50.31,50.18,50.3,38275.0,49.1774,49.2655,49.1382,49.2557,38275.0
2021-03-18 12:15:00,50.3,50.32,50.17,50.18,49161.0,49.2557,49.2753,49.1284,49.1382,49161.0
2021-03-18 12:20:00,50.19,50.25,50.16,50.2,45983.0,49.148,49.2068,49.1186,49.1578,45983.0
2021-03-18 12:25:00,50.2,50.75,50.2,50.72,231634.0,49.1578,49.6964,49.1578,49.667,231634.0
2021-03-18 12:30:00,50.71,50.96,50.64,50.93,428246.0,49.6572,49.902,49.5887,49.8726,428246.0
2021-03-18 12:35:00,50.93,50.98,50.8,50.94,247395.0,49.8726,49.9216,49.7453,49.8824,247395.0
2021-03-18 12:40:00,50.94,50.97,50.69,50.72,177524.0,49.8824,49.9118,49.6376,49.667,177524.0
2021-03-18 12:45:00,50.72,50.76,50.58,50.6,124776.0,49.667,49.7062,49.5299,49.5495,124776.0
2021-03-18 12:50:00,50.6,50.62,50.45,50.5,123049.0,49.5495,49.5691,49.4026,49.4516,123049.0
2021-03-18 12:55:00,50.51,50.53,50.38,50.46,107922.0,49.4614,49.4809,49.3341,49.4124,107922.0
2021-03-18 13:00:00,50.46,50.5,50.37,50.42,96421.0,49.4124,49.4516,49.3243,49.3732,96421.0
2021-03-18 13:05:00,50.43,50.52,50.41,50.48,106765.0,49.383,49.4711,49.3634,49.432,106765.0
2021-03-18 13:10:00,50.48,50.52,50.4,50.45,102662.0,49.432,49.4711,49.3536,49.4026,102662.0
2021-03-18 13:15:00,50.44,50.47,50.39,50.44,56364.0,49.3928,49.4222,49.3438,49.3928,56364.0
2021-03-18 13:20:00,50.43,50.46,50.4,50.41,88456.0,49.383,49.4124,49.3536,49.3634,88456.0
2021-03-18 13:25:00,50.42,50.46,50.37,50.42,56003.0,49.3732,49.4124,49.3243,49.3732,56003.0
2021-03-18 13:30:00,50.42,50.44,50.34,50.42,55212.0,49.3732,49.3928,49.2949,49.3732,55212.0
2021-03-18 13:35:00,50.44,50.45,50.38,50.44,37092.0,49.3928,49.4026,49.3341,49.3928,37092.0
2021-03-18 13:40:00,50.44,50.5,50.41,50.43,78898.0,49.3928,49.4516,49.3634,49.383,78898.0
2021-03-18 13:45:00,50.43,50.46,50.37,50.37,58952.0,49.383,49.4124,49.3243,49.3243,58952.0
2021-03-18 13:50:00,50.38,50.44,50.37,50.43,33194.0,49.3341,49.3928,49.3243,49.383,33194.0
2021-03-18 13:55:00,50.42,50.42,50.37,50.39,20569.0,49.3732,49.3732,49.3243,49.3438,20569.0
2021-03-18 14:00:00,50.4,50.4,50.18,50.23,60223.0,49.3536,49.3536,49.1382,49.1872,60223.0
2021-03-18 14:05:00,50.23,50.34,50.21,50.28,62485.0,49.1872,49.2949,49.1676,49.2361,62485.0
2021-03-18 14:10:00,50.28,50.28,50.1,50.11,71563.0,49.2361,49.2361,49.0599,49.0697,71563.0
2021-03-18 14:15:00,50.1,50.11,49.94,49.96,128806.0,49.0599,49.0697,48.9032,48.9228,128806.0
2021-03-18 14:20:00,49.95,50.04,49.92,49.99,100317.0,48.913,49.0011,48.8836,48.9521,100317.0
2021-03-18 14:25:00,49.98,50.0,49.89,49.91,59696.0,48.9424,48.9619,48.8542,48.8738,59696.0
2021-03-18 14:30:00,49.9,49.99,49.75,49.77,94943.0,48.864,48.9521,48.7171,48.7367,94943.0
2021-03-18 14:35:00,49.76,49.9,49.69,49.84,96193.0,48.7269,48.864,48.6584,48.8053,96193.0
2021-03-18 14:40:00,49.84,49.85,49.59,49.63,98365.0,48.8053,48.8151,48.5605,48.5996,98365.0
2021-03-18 14:45:00,49.63,49.84,49.62,49.83,101710.0,48.5996,48.8053,48.5898,48.7955,101710.0
2021-03-18 14:50:00,49.83,49.88,49.75,49.78,69543.0,48.7955,48.8444,48.7171,48.7465,69543.0
2021-03-18 14:55:00,49.79,49.92,49.79,49.87,72859.0,48.7563,48.8836,48.7563,48.8346,72859.0
2021-03-18 15:00:00,49.88,49.9,49.75,49.79,74982.0,48.8444,48.864,48.7171,48.7563,74982.0
2021-03-18 15:05:00,49.78,49.78,49.6,49.62,107552.0,48.7465,48.7465,48.5702,48.5898,107552.0
2021-03-18 15:10:00,49.62,49.7,49.57,49.59,130634.0,48.5898,48.6682,48.5409,48.5605,130634.0
2021-03-18 15:15:00,49.59,49.61,49.46,49.49,263344.0,48.5605,48.58,48.4332,48.4625,263344.0
2021-03-18 15:20:00,49.5,49.51,49.32,49.35,136860.0,48.4723,48.4821,48.2961,48.3254,136860.0
2021-03-18 15:25:00,49.35,49.58,49.33,49.53,126482.0,48.3254,48.5507,48.3059,48.5017,126482.0
2021-03-18 15:30:00,49.52,49.52,49.29,49.29,207155.0,48.4919,48.4919,48.2667,48.2667,207155.0
2021-03-18 15:35:00,49.3,49.38,49.12,49.13,258854.0,48.2765,48.3548,48.1002,48.11,258854.0
2021-03-18 15:40:00,49.14,49.17,49.02,49.06,188802.0,48.1198,48.1492,48.0023,48.0415,188802.0
2021-03-18 15:45:00,49.07,49.11,48.93,48.95,289560.0,48.0513,48.0904,47.9142,47.9337,289560.0
2021-03-18 15:50:00,48.95,49.21,48.94,49.16,326350.0,47.9337,48.1883,47.9239,48.1394,326350.0
2021-03-18 15:55:00,49.17,49.26,49.11,49.18,333826.0,48.1492,48.2373,48.0904,48.159,333826.0
2021-03-19 09:30:00,49.04,49.06,48.39,48.68,759813.0,48.0219,48.0415,47.3854,47.6693,759813.0
2021-03-19 09:35:00,48.68,48.76,48.38,48.41,167541.0,47.6693,47.7477,47.3756,47.405,167541.0
2021-03-19 09:40:00,48.41,48.41,47.83,48.04,419491.0,47.405,47.405,46.837,47.0426,419491.0
2021-03-19 09:45:00,48.01,48.13,47.92,48.07,246970.0,47.0133,47.1308,46.9251,47.072,246970.0
2021-03-19 09:50:00,48.07,48.78,48.07,48.57,301244.0,47.072,47.7673,47.072,47.5616,301244.0
2021-03-19 09:55:00,48.56,48.57,48.22,48.34,139158.0,47.5518,47.5616,47.2189,47.3364,139158.0
2021-03-19 10:00:00,48.34,48.41,48.11,48.2,241905.0,47.3364,47.405,47.1112,47.1993,241905.0
2021-03-19 10:05:00,48.19,48.25,48.09,48.23,108716.0,47.1895,47.2483,47.0916,47.2287,108716.0
2021-03-19 10:10:00,48.24,48.46,48.12,48.43,103089.0,47.2385,47.4539,47.121,47.4245,103089.0
2021-03-19 10:15:00,48.42,48.58,48.37,48.56,99222.0,47.4147,47.5714,47.3658,47.5518,99222.0
2021-03-19 10:20:00,48.57,48.63,48.48,48.54,155593.0,47.5616,47.6204,47.4735,47.5323,155593.0
2021-03-19 10:25:00,48.54,48.66,48.54,48.59,74312.0,47.5323,47.6498,47.5323,47.5812,74312.0
2021-03-19 10:30:00,48.57,48.61,48.28,48.37,92765.0,47.5616,47.6008,47.2777,47.3658,92765.0
2021-03-19 10:35:00,48.36,48.57,48.31,48.52,88313.0,47.356,47.5616,47.307,47.5127,88313.0
2021-03-19 10:40:00,48.54,48.64,48.44,48.62,113480.0,47.5323,47.6302,47.4343,47.6106,113480.0
2021-03-19 10:45:00,48.62,48.65,48.53,48.61,113708.0,47.6106,47.64,47.5225,47.6008,113708.0
2021-03-19 10:50:00,48.6,48.81,48.6,48.7,126591.0,47.591,47.7966,47.591,47.6889,126591.0
2021-03-19 10:55:00,48.7,48.72,48.53,48.62,82624.0,47.6889,47.7085,47.5225,47.6106,82624.0
2021-03-19 11:00:00,48.62,48.71,48.51,48.69,112493.0,47.6106,47.6987,47.5029,47.6791,112493.0
2021-03-19 11:05:00,48.69,48.73,48.55,48.57,145060.0,47.6791,47.7183,47.542,47.5616,145060.0
2021-03-19 11:10:00,48.61,48.61,48.41,48.55,71162.0,47.6008,47.6008,47.405,47.542,71162.0
2021-03-19 11:15:00,48.57,48.73,48.56,48.7,144472.0,47.5616,47.7183,47.5518,47.6889,144472.0
2021-03-19 11:20:00,48.69,48.76,48.63,48.63,108956.0,47.6791,47.7477,47.6204,47.6204,108956.0
2021-03-19 11:25:00,48.61,48.61,48.43,48.55,81647.0,47.6008,47.6008,47.4245,47.542,81647.0
2021-03-19 11:30:00,48.55,48.64,48.51,48.64,35309.0,47.542,47.6302,47.5029,47.6302,35309.0
2021-03-19 11:35:00,48.63,48.7,48.58,48.7,38498.0,47.6204,47.6889,47.5714,47.6889,38498.0
2021-03-19 11:40:00,48.7,48.82,48.66,48.81,107821.0,47.6889,47.8064,47.6498,47.7966,107821.0
2021-03-19 11:45:00,48.81,48.94,48.75,48.89,82828.0,47.7966,47.9239,47.7379,47.875,82828.0
2021-03-19 11:50:00,48.89,48.91,48.79,48.91,51645.0,47.875,47.8946,47.7771,47.8946,51645.0
2021-03-19 11:55:00,48.91,48.94,48.87,48.87,62647.0,47.8946,47.9239,47.8554,47.8554,62647.0
2021-03-19 12:00:00,48.87,49.0,48.87,48.92,55908.0,47.8554,47.9827,47.8554,47.9044,55908.0
2021-03-19 12:05:00,48.91,48.94,48.84,48.88,44749.0,47.8946,47.9239,47.826,47.8652,44749.0
2021-03-19 12:10:00,48.86,48.88,48.79,48.86,49721.0,47.8456,47.8652,47.7771,47.8456,49721.0
2021-03-19 12:15:00,48.86,48.99,48.86,48.88,62431.0,47.8456,47.9729,47.8456,47.8652,62431.0
2021-03-19 12:20:00,48.88,49.04,48.84,49.02,62297.0,47.8652,48.0219,47.826,48.0023,62297.0
2021-03-19 12:25:00,49.03,49.1,49.0,49.1,72507.0,48.0121,48.0806,47.9827,48.0806,72507.0
2021-03-19 12:30:00,49.09,49.14,49.05,49.09,99508.0,48.0708,48.1198,48.0317,48.0708,99508.0
2021-03-19 12:35:00,49.09,49.11,49.01,49.02,65493.0,48.0708,48.0904,47.9925,48.0023,65493.0
2021-03-19 12:40:00,49.02,49.16,49.02,49.12,88113.0,48.0023,48.1394,48.0023,48.1002,88113.0
2021-03-19 12:45:00,49.13,49.19,49.11,49.16,95136.0,48.11,48.1688,48.0904,48.1394,95136.0
2021-03-19 12:50:00,49.16,49.16,49.04,49.07,72336.0,48.1394,48.1394,48.0219,48.0513,72336.0
2021-03-19 12:55:00,49.05,49.08,49.02,49.03,39105.0,48.0317,48.061,48.0023,48.0121,39105.0
2021-03-19 13:00:00,49.03,49.04,48.86,48.9,97568.0,48.0121,48.0219,47.8456,47.8848,97568.0
2021-03-19 13:05:00,48.89,48.97,48.86,48.96,74101.0,47.875,47.9533,47.8456,47.9435,74101.0
2021-03-19 13:10:00,48.96,48.98,48.88,48.98,32999.0,47.9435,47.9631,47.8652,47.9631,32999.0
2021-03-19 13:15:00,48.98,49.03,48.93,49.02,46446.0,47.9631,48.0121,47.9142,48.0023,46446.0
2021-03-19 13:20:00,49.02,49.05,48.96,48.97,56841.0,48.0023,48.0317,47.9435,47.9533,56841.0
2021-03-19 13:25:00,48.96,48.99,48.85,48.89,44227.0,47.9435,47.9729,47.8358,47.875,44227.0
2021-03-19 13:30:00,48.88,48.93,48.85,48.87,25572.0,47.8652,47.9142,47.8358,47.8554,25572.0
2021-03-19 13:35:00,48.88,48.99,48.76,48.93,82639.0,47.8652,47.9729,47.7477,47.9142,82639.0
2021-03-19 13:40:00,48.94,49.0,48.92,48.96,32002.0,47.9239,47.9827,47.9044,47.9435,32002.0
2021-03-19 13:45:00,48.97,48.99,48.89,48.97,43299.0,47.9533,47.9729,47.875,47.9533,43299.0
2021-03-19 13:50:00,48.97,49.01,48.93,48.97,47346.0,47.9533,47.9925,47.9142,47.9533,47346.0
2021-03-19 13:55:00,48.97,48.97,48.86,48.92,55115.0,47.9533,47.9533,47.8456,47.9044,55115.0
2021-03-19 14:00:00,48.93,48.98,48.89,48.92,40831.0,47.9142,47.9631,47.875,47.9044,40831.0
2021-03-19 14:05:00,48.92,48.99,48.87,48.88,49567.0,47.9044,47.9729,47.8554,47.8652,49567.0
2021-03-19 14:10:00,48.89,49.05,48.87,49.05,47277.0,47.875,48.0317,47.8554,48.0317,47277.0
2021-03-19 14:15:00,49.05,49.06,48.86,48.91,52374.0,48.0317,48.0415,47.8456,47.8946,52374.0
2021-03-19 14:20:00,48.91,48.92,48.83,48.86,39107.0,47.8946,47.9044,47.8162,47.8456,39107.0
2021-03-19 14:25:00,48.86,49.0,48.84,49.0,46652.0,47.8456,47.9827,47.826,47.9827,46652.0
2021-03-19 14:30:00,49.0,49.07,48.99,49.02,50175.0,47.9827,48.0513,47.9729,48.0023,50175.0
2021-03-19 14:35:00,49.01,49.1,48.99,49.05,38538.0,47.9925,48.0806,47.9729,48.0317,38538.0
2021-03-19 14:40:00,49.06,49.1,49.03,49.05,43687.0,48.0415,48.0806,48.0121,48.0317,43687.0
2021-03-19 14:45:00,49.05,49.09,48.99,49.04,43768.0,48.0317,48.0708,47.9729,48.0219,43768.0
2021-03-19 14:50:00,49.04,49.05,48.99,49.02,67517.0,48.0219,48.0317,47.9729,48.0023,67517.0
2021-03-19 14:55:00,49.02,49.12,49.01,49.12,70382.0,48.0023,48.1002,47.9925,48.1002,70382.0
2021-03-19 15:00:00,49.11,49.12,49.02,49.02,52263.0,48.0904,48.1002,48.0023,48.0023,52263.0
2021-03-19 15:05:00,49.02,49.06,48.98,49.0,31882.0,48.0023,48.0415,47.9631,47.9827,31882.0
2021-03-19 15:10:00,49.01,49.11,49.0,49.08,49770.0,47.9925,48.0904,47.9827,48.061,49770.0
2021-03-19 15:15:00,49.08,49.1,49.0,49.04,77090.0,48.061,48.0806,47.9827,48.0219,77090.0
2021-03-19 15:20:00,49.04,49.1,49.02,49.04,101968.0,48.0219,48.0806,48.0023,48.0219,101968.0
2021-03-19 15:25:00,49.02,49.19,49.01,49.11,145325.0,48.0023,48.1688,47.9925,48.0904,145325.0
2021-03-19 15:30:00,49.11,49.15,48.98,49.09,101201.0,48.0904,48.1296,47.9631,48.0708,101201.0
2021-03-19 15:35:00,49.08,49.18,49.07,49.12,122336.0,48.061,48.159,48.0513,48.1002,122336.0
2021-03-19 15:40:00,49.12,49.18,49.07,49.09,145060.0,48.1002,48.159,48.0513,48.0708,145060.0
2021-03-19 15:45:00,49.09,49.19,49.02,49.14,184467.0,48.0708,48.1688,48.0023,48.1198,184467.0
2021-03-19 15:50:00,49.13,49.21,49.06,49.07,296890.0,48.11,48.1883,48.0415,48.0513,296890.0
2021-03-19 15:55:00,49.07,49.08,48.98,49.0,436847.0,48.0513,48.061,47.9631,47.9827,436847.0
2021-03-22 09:30:00,48.54,48.62,48.08,48.16,406179.0,47.5323,47.6106,47.0818,47.1601,406179.0
2021-03-22 09:35:00,48.18,48.39,48.03,48.3,195940.0,47.1797,47.3854,47.0328,47.2972,195940.0
2021-03-22 09:40:00,48.29,48.3,47.98,48.24,329986.0,47.2874,47.2972,46.9839,47.2385,329986.0
2021-03-22 09:45:00,48.25,48.34,48.01,48.23,190030.0,47.2483,47.3364,47.0133,47.2287,190030.0
2021-03-22 09:50:00,48.22,48.32,48.12,48.24,165355.0,47.2189,47.3168,47.121,47.2385,165355.0
2021-03-22 09:55:00,48.23,48.25,47.86,47.96,265786.0,47.2287,47.2483,46.8664,46.9643,265786.0
2021-03-22 10:00:00,47.96,48.14,47.93,48.14,167957.0,46.9643,47.1406,46.9349,47.1406,167957.0
2021-03-22 10:05:00,48.16,48.22,47.91,47.97,186394.0,47.1601,47.2189,46.9153,46.9741,186394.0
2021-03-22 10:10:00,47.98,48.08,47.86,47.89,173096.0,46.9839,47.0818,46.8664,46.8957,173096.0
2021-03-22 10:15:00,47.88,47.97,47.77,47.9,334707.0,46.886,46.9741,46.7782,46.9055,334707.0
2021-03-22 10:20:00,47.91,47.93,47.74,47.78,88863.0,46.9153,46.9349,46.7489,46.788,88863.0
2021-03-22 10:25:00,47.8,47.98,47.76,47.97,151624.0,46.8076,46.9839,46.7684,46.9741,151624.0
2021-03-22 10:30:00,47.98,48.08,47.88,47.98,94540.0,46.9839,47.0818,46.886,46.9839,94540.0
2021-03-22 10:35:00,47.96,48.08,47.96,48.01,82530.0,46.9643,47.0818,46.9643,47.0133,82530.0
2021-03-22 10:40:00,48.01,48.07,47.94,48.05,79367.0,47.0133,47.072,46.9447,47.0524,79367.0
2021-03-22 10:45:00,48.06,48.13,47.93,48.01,112574.0,47.0622,47.1308,46.9349,47.0133,112574.0
2021-03-22 10:50:00,48.02,48.11,47.99,48.04,79044.0,47.023,47.1112,46.9937,47.0426,79044.0
2021-03-22 10:55:00,48.05,48.1,47.89,47.92,65304.0,47.0524,47.1014,46.8957,46.9251,65304.0
2021-03-22 11:00:00,47.92,47.94,47.83,47.9,87997.0,46.9251,46.9447,46.837,46.9055,87997.0
2021-03-22 11:05:00,47.9,48.06,47.88,47.99,65425.0,46.9055,47.0622,46.886,46.9937,65425.0
2021-03-22 11:10:00,47.99,47.99,47.84,47.88,54145.0,46.9937,46.9937,46.8468,46.886,54145.0
2021-03-22 11:15:00,47.88,47.99,47.83,47.98,54618.0,46.886,46.9937,46.837,46.9839,54618.0
2021-03-22 11:20:00,47.98,48.11,47.97,48.11,93539.0,46.9839,47.1112,46.9741,47.1112,93539.0
2021-03-22 11:25:00,48.1,48.1,48.02,48.04,56193.0,47.1014,47.1014,47.023,47.0426,56193.0
2021-03-22 11:30:00,48.04,48.05,47.95,47.99,75055.0,47.0426,47.0524,46.9545,46.9937,75055.0
2021-03-22 11:35:00,48.0,48.04,47.87,47.97,101154.0,47.0035,47.0426,46.8762,46.9741,101154.0
2021-03-22 11:40:00,47.97,47.98,47.89,47.98,68678.0,46.9741,46.9839,46.8957,46.9839,68678.0
2021-03-22 11:45:00,47.98,48.02,47.9,47.93,87156.0,46.9839,47.023,46.9055,46.9349,87156.0
2021-03-22 11:50:00,47.93,48.01,47.92,47.93,41981.0,46.9349,47.0133,46.9251,46.9349,41981.0
2021-03-22 11:55:00,47.92,48.04,47.92,47.99,69841.0,46.9251,47.0426,46.9251,46.9937,69841.0
2021-03-22 12:00:00,48.0,48.14,47.99,48.1,93038.0,47.0035,47.1406,46.9937,47.1014,93038.0
2021-03-22 12:05:00,48.09,48.09,47.98,48.01,46394.0,47.0916,47.0916,46.9839,47.0133,46394.0
2021-03-22 12:10:00,48.0,48.09,48.0,48.08,42713.0,47.0035,47.0916,47.0035,47.0818,42713.0
2021-03-22 12:15:00,48.08,48.09,48.02,48.05,44133.0,47.0818,47.0916,47.023,47.0524,44133.0
2021-03-22 12:20:00,48.05,48.06,47.95,47.96,51414.0,47.0524,47.0622,46.9545,46.9643,51414.0
2021-03-22 12:25:00,47.97,47.99,47.91,47.96,68858.0,46.9741,46.9937,46.9153,46.9643,68858.0
2021-03-22 12:30:00,47.98,48.07,47.93,48.07,94285.0,46.9839,47.072,46.9349,47.072,94285.0
2021-03-22 12:35:00,48.07,48.16,48.04,48.16,104896.0,47.072,47.1601,47.0426,47.1601,104896.0
2021-03-22 12:40:00,48.16,48.25,48.13,48.22,101635.0,47.1601,47.2483,47.1308,47.2189,101635.0
2021-03-22 12:45:00,48.22,48.28,48.21,48.25,107123.0,47.2189,47.2777,47.2091,47.2483,107123.0
2021-03-22 12:50:00,48.25,48.31,48.18,48.28,92084.0,47.2483,47.307,47.1797,47.2777,92084.0
2021-03-22 12:55:00,48.28,48.29,48.18,48.26,85374.0,47.2777,47.2874,47.1797,47.2581,85374.0
2021-03-22 13:00:00,48.26,48.27,48.18,48.2,89909.0,47.2581,47.2679,47.1797,47.1993,89909.0
2021-03-22 13:05:00,48.19,48.27,48.1,48.14,72606.0,47.1895,47.2679,47.1014,47.1406,72606.0
2021-03-22 13:10:00,48.14,48.21,48.13,48.16,28333.0,47.1406,47.2091,47.1308,47.1601,28333.0
2021-03-22 13:15:00,48.16,48.18,48.11,48.17,30984.0,47.1601,47.1797,47.1112,47.1699,30984.0
2021-03-22 13:20:00,48.18,48.3,48.17,48.29,50340.0,47.1797,47.2972,47.1699,47.2874,50340.0
2021-03-22 13:25:00,48.28,48.29,48.17,48.27,32039.0,47.2777,47.2874,47.1699,47.2679,32039.0
2021-03-22 13:30:00,48.29,48.34,48.28,48.32,28299.0,47.2874,47.3364,47.2777,47.3168,28299.0
2021-03-22 13:35:00,48.31,48.34,48.29,48.31,125185.0,47.307,47.3364,47.2874,47.307,125185.0
2021-03-22 13:40:00,48.32,48.46,48.31,48.36,66606.0,47.3168,47.4539,47.307,47.356,66606.0
2021-03-22 13:45:00,48.34,48.35,48.29,48.32,22773.0,47.3364,47.3462,47.2874,47.3168,22773.0
2021-03-22 13:50:00,48.31,48.31,48.26,48.3,23045.0,47.307,47.307,47.2581,47.2972,23045.0
2021-03-22 13:55:00,48.29,48.35,48.25,48.32,34589.0,47.2874,47.3462,47.2483,47.3168,34589.0
2021-03-22 14:00:00,48.32,48.37,48.28,48.36,44692.0,47.3168,47.3658,47.2777,47.356,44692.0
2021-03-22 14:05:00,48.37,48.37,48.31,48.35,32592.0,47.3658,47.3658,47.307,47.3462,32592.0
2021-03-22 14:10:00,48.33,48.34,48.19,48.19,51166.0,47.3266,47.3364,47.1895,47.1895,51166.0
2021-03-22 14:15:00,48.2,48.26,48.17,48.23,51237.0,47.1993,47.2581,47.1699,47.2287,51237.0
2021-03-22 14:20:00,48.23,48.3,48.21,48.27,40836.0,47.2287,47.2972,47.2091,47.2679,40836.0
2021-03-22 14:25:00,48.27,48.39,48.26,48.35,51169.0,47.2679,47.3854,47.2581,47.3462,51169.0
2021-03-22 14:30:00,48.36,48.42,48.34,48.37,59724.0,47.356,47.4147,47.3364,47.3658,59724.0
2021-03-22 14:35:00,48.36,48.4,48.34,48.36,29359.0,47.356,47.3952,47.3364,47.356,29359.0
2021-03-22 14:40:00,48.35,48.37,48.26,48.27,65401.0,47.3462,47.3658,47.2581,47.2679,65401.0
2021-03-22 14:45:00,48.26,48.31,48.25,48.31,41884.0,47.2581,47.307,47.2483,47.307,41884.0
2021-03-22 14:50:00,48.3,48.34,48.18,48.2,45337.0,47.2972,47.3364,47.1797,47.1993,45337.0
2021-03-22 14:55:00,48.2,48.21,48.15,48.16,47974.0,47.1993,47.2091,47.1504,47.1601,47974.0
2021-03-22 15:00:00,48.16,48.26,48.16,48.25,66062.0,47.1601,47.2581,47.1601,47.2483,66062.0
2021-03-22 15:05:00,48.24,48.29,48.24,48.29,43880.0,47.2385,47.2874,47.2385,47.2874,43880.0
2021-03-22 15:10:00,48.29,48.31,48.19,48.2,56550.0,47.2874,47.307,47.1895,47.1993,56550.0
2021-03-22 15:15:00,48.2,48.21,48.1,48.12,46222.0,47.1993,47.2091,47.1014,47.121,46222.0
2021-03-22 15:20:00,48.11,48.22,48.11,48.14,50611.0,47.1112,47.2189,47.1112,47.1406,50611.0
2021-03-22 15:25:00,48.15,48.15,48.04,48.07,90577.0,47.1504,47.1504,47.0426,47.072,90577.0
2021-03-22 15:30:00,48.06,48.11,48.01,48.03,66165.0,47.0622,47.1112,47.0133,47.0328,66165.0
2021-03-22 15:35:00,48.03,48.08,48.01,48.04,93837.0,47.0328,47.0818,47.0133,47.0426,93837.0
2021-03-22 15:40:00,48.05,48.11,48.0,48.05,115737.0,47.0524,47.1112,47.0035,47.0524,115737.0
2021-03-22 15:45:00,48.06,48.08,47.96,47.97,155285.0,47.0622,47.0818,46.9643,46.9741,155285.0
2021-03-22 15:50:00,47.97,48.06,47.9,47.96,242693.0,46.9741,47.0622,46.9055,46.9643,242693.0
2021-03-22 15:55:00,47.95,47.98,47.89,47.95,428989.0,46.9545,46.9839,46.8957,46.9545,428989.0
2021-03-23 09:30:00,47.02,47.5,46.68,47.34,572463.0,46.0438,46.5138,45.7109,46.3572,572463.0
2021-03-23 09:35:00,47.35,47.7,47.32,47.63,364252.0,46.367,46.7097,46.3376,46.6411,364252.0
2021-03-23 09:40:00,47.63,47.79,47.38,47.76,262222.0,46.6411,46.7978,46.3963,46.7684,262222.0
2021-03-23 09:45:00,47.75,47.83,47.44,47.48,189365.0,46.7587,46.837,46.4551,46.4943,189365.0
2021-03-23 09:50:00,47.46,47.48,47.23,47.26,155367.0,46.4747,46.4943,46.2495,46.2788,155367.0
2021-03-23 09:55:00,47.24,47.47,47.21,47.44,117586.0,46.2592,46.4845,46.2299,46.4551,117586.0
2021-03-23 10:00:00,47.46,47.6,47.31,47.33,134066.0,46.4747,46.6118,46.3278,46.3474,134066.0
2021-03-23 10:05:00,47.33,47.33,47.05,47.25,177743.0,46.3474,46.3474,46.0732,46.269,177743.0
2021-03-23 10:10:00,47.26,47.31,47.18,47.18,104045.0,46.2788,46.3278,46.2005,46.2005,104045.0
2021-03-23 10:15:00,47.19,47.47,47.18,47.44,86240.0,46.2103,46.4845,46.2005,46.4551,86240.0
2021-03-23 10:20:00,47.44,47.49,47.19,47.23,84704.0,46.4551,46.5041,46.2103,46.2495,84704.0
2021-03-23 10:25:00,47.23,47.28,46.97,47.0,118869.0,46.2495,46.2984,45.9948,46.0242,118869.0
2021-03-23 10:30:00,46.99,46.99,46.63,46.66,201563.0,46.0144,46.0144,45.6619,45.6913,201563.0
2021-03-23 10:35:00,46.66,46.74,46.56,46.66,157489.0,45.6913,45.7696,45.5934,45.6913,157489.0
2021-03-23 10:40:00,46.66,46.71,46.56,46.62,150970.0,45.6913,45.7402,45.5934,45.6521,150970.0
2021-03-23 10:45:00,46.63,46.79,46.61,46.7,91449.0,45.6619,45.8186,45.6423,45.7305,91449.0
2021-03-23 10:50:00,46.69,46.75,46.55,46.55,106875.0,45.7207,45.7794,45.5836,45.5836,106875.0
2021-03-23 10:55:00,46.56,46.69,46.52,46.62,207556.0,45.5934,45.7207,45.5542,45.6521,207556.0
2021-03-23 11:00:00,46.63,46.66,46.36,46.44,255334.0,45.6619,45.6913,45.3975,45.4759,255334.0
2021-03-23 11:05:00,46.44,46.58,46.38,46.42,105702.0,45.4759,45.6129,45.4171,45.4563,105702.0
2021-03-23 11:10:00,46.41,46.62,46.31,46.62,227893.0,45.4465,45.6521,45.3486,45.6521,227893.0
2021-03-23 11:15:00,46.62,46.72,46.49,46.59,256313.0,45.6521,45.75,45.5248,45.6227,256313.0
2021-03-23 11:20:00,46.59,46.71,46.56,46.67,86240.0,45.6227,45.7402,45.5934,45.7011,86240.0
2021-03-23 11:25:00,46.66,46.73,46.62,46.66,76694.0,45.6913,45.7598,45.6521,45.6913,76694.0
2021-03-23 11:30:00,46.67,46.68,46.44,46.49,75363.0,45.7011,45.7109,45.4759,45.5248,75363.0
2021-03-23 11:35:00,46.5,46.57,46.44,46.47,50823.0,45.5346,45.6032,45.4759,45.5052,50823.0
2021-03-23 11:40:00,46.47,46.48,46.34,46.36,110205.0,45.5052,45.515,45.3779,45.3975,110205.0
2021-03-23 11:45:00,46.36,46.48,46.35,46.39,50494.0,45.3975,45.515,45.3877,45.4269,50494.0
2021-03-23 11:50:00,46.39,46.5,46.32,46.48,81823.0,45.4269,45.5346,45.3583,45.515,81823.0
2021-03-23 11:55:00,46.48,46.48,46.39,46.45,28582.0,45.515,45.515,45.4269,45.4856,28582.0
2021-03-23 12:00:00,46.45,46.46,46.32,46.33,68901.0,45.4856,45.4954,45.3583,45.3681,68901.0
2021-03-23 12:05:00,46.33,46.36,46.25,46.27,205101.0,45.3681,45.3975,45.2898,45.3094,205101.0
2021-03-23 12:10:00,46.27,46.31,46.17,46.2,101893.0,45.3094,45.3486,45.2115,45.2408,101893.0
2021-03-23 12:15:00,46.21,46.26,46.11,46.16,127256.0,45.2506,45.2996,45.1527,45.2017,127256.0
2021-03-23 12:20:00,46.17,46.31,46.15,46.3,96506.0,45.2115,45.3486,45.1919,45.3388,96506.0
2021-03-23 12:25:00,46.3,46.36,46.25,46.34,104218.0,45.3388,45.3975,45.2898,45.3779,104218.0
2021-03-23 12:30:00,46.34,46.49,46.3,46.44,190243.0,45.3779,45.5248,45.3388,45.4759,190243.0
2021-03-23 12:35:00,46.44,46.51,46.41,46.51,111466.0,45.4759,45.5444,45.4465,45.5444,111466.0
2021-03-23 12:40:00,46.51,46.54,46.43,46.5,106534.0,45.5444,45.5738,45.4661,45.5346,106534.0
2021-03-23 12:45:00,46.49,46.5,46.44,46.47,81571.0,45.5248,45.5346,45.4759,45.5052,81571.0
2021-03-23 12:50:00,46.47,46.54,46.43,46.46,88238.0,45.5052,45.5738,45.4661,45.4954,88238.0
2021-03-23 12:55:00,46.46,46.5,46.41,46.44,162547.0,45.4954,45.5346,45.4465,45.4759,162547.0
2021-03-23 13:00:00,46.43,46.45,46.36,46.43,94629.0,45.4661,45.4856,45.3975,45.4661,94629.0
2021-03-23 13:05:00,46.43,46.43,46.3,46.3,70023.0,45.4661,45.4661,45.3388,45.3388,70023.0
2021-03-23 13:10:00,46.3,46.32,46.23,46.28,46722.0,45.3388,45.3583,45.2702,45.3192,46722.0
2021-03-23 13:15:00,46.28,46.36,46.27,46.34,60989.0,45.3192,45.3975,45.3094,45.3779,60989.0
2021-03-23 13:20:00,46.33,46.36,46.23,46.26,57412.0,45.3681,45.3975,45.2702,45.2996,57412.0
2021-03-23 13:25:00,46.27,46.32,46.23,46.31,88708.0,45.3094,45.3583,45.2702,45.3486,88708.0
2021-03-23 13:30:00,46.31,46.38,46.26,46.26,49064.0,45.3486,45.4171,45.2996,45.2996,49064.0
2021-03-23 13:35:00,46.27,46.28,46.18,46.18,46749.0,45.3094,45.3192,45.2212,45.2212,46749.0
2021-03-23 13:40:00,46.18,46.18,46.09,46.09,63630.0,45.2212,45.2212,45.1331,45.1331,63630.0
2021-03-23 13:45:00,46.1,46.13,46.05,46.07,68774.0,45.1429,45.1723,45.0939,45.1135,68774.0
2021-03-23 13:50:00,46.08,46.18,46.07,46.18,66998.0,45.1233,45.2212,45.1135,45.2212,66998.0
2021-03-23 13:55:00,46.18,46.18,46.08,46.11,38015.0,45.2212,45.2212,45.1233,45.1527,38015.0
2021-03-23 14:00:00,46.11,46.11,46.05,46.09,31984.0,45.1527,45.1527,45.0939,45.1331,31984.0
2021-03-23 14:05:00,46.09,46.12,46.01,46.09,58847.0,45.1331,45.1625,45.0548,45.1331,58847.0
2021-03-23 14:10:00,46.09,46.11,46.05,46.05,81475.0,45.1331,45.1527,45.0939,45.0939,81475.0
2021-03-23 14:15:00,46.05,46.06,45.95,45.96,143917.0,45.0939,45.1037,44.996,45.0058,143917.0
2021-03-23 14:20:00,45.96,46.03,45.93,45.97,51739.0,45.0058,45.0744,44.9764,45.0156,51739.0
2021-03-23 14:25:00,45.96,45.96,45.85,45.86,68807.0,45.0058,45.0058,44.8981,44.9079,68807.0
2021-03-23 14:30:00,45.86,45.87,45.74,45.83,88248.0,44.9079,44.9177,44.7904,44.8785,88248.0
2021-03-23 14:35:00,45.82,45.83,45.65,45.69,70003.0,44.8687,44.8785,44.7023,44.7414,70003.0
2021-03-23 14:40:00,45.7,45.74,45.6,45.73,99467.0,44.7512,44.7904,44.6533,44.7806,99467.0
2021-03-23 14:45:00,45.72,45.73,45.65,45.71,60387.0,44.7708,44.7806,44.7023,44.761,60387.0
2021-03-23 14:50:00,45.71,45.77,45.61,45.65,122160.0,44.761,44.8198,44.6631,44.7023,122160.0
2021-03-23 14:55:00,45.66,45.75,45.64,45.66,140175.0,44.712,44.8002,44.6925,44.712,140175.0
2021-03-23 15:00:00,45.67,45.8,45.55,45.79,136973.0,44.7218,44.8491,44.6043,44.8393,136973.0
2021-03-23 15:05:00,45.8,45.83,45.69,45.71,93759.0,44.8491,44.8785,44.7414,44.761,93759.0
2021-03-23 15:10:00,45.71,45.72,45.57,45.59,95189.0,44.761,44.7708,44.6239,44.6435,95189.0
2021-03-23 15:15:00,45.58,45.67,45.53,45.59,158057.0,44.6337,44.7218,44.5847,44.6435,158057.0
2021-03-23 15:20:00,45.59,45.6,45.52,45.57,99230.0,44.6435,44.6533,44.575,44.6239,99230.0
2021-03-23 15:25:00,45.57,45.69,45.56,45.62,106263.0,44.6239,44.7414,44.6141,44.6729,106263.0
2021-03-23 15:30:00,45.61,45.62,45.47,45.49,203445.0,44.6631,44.6729,44.526,44.5456,203445.0
2021-03-23 15:35:00,45.49,45.57,45.45,45.46,108480.0,44.5456,44.6239,44.5064,44.5162,108480.0
2021-03-23 15:40:00,45.46,45.64,45.45,45.61,161668.0,44.5162,44.6925,44.5064,44.6631,161668.0
2021-03-23 15:45:00,45.6,45.7,45.58,45.59,174963.0,44.6533,44.7512,44.6337,44.6435,174963.0
2021-03-23 15:50:00,45.59,45.67,45.5,45.61,282633.0,44.6435,44.7218,44.5554,44.6631,282633.0
2021-03-23 15:55:00,45.62,45.68,45.54,45.63,465148.0,44.6729,44.7316,44.5945,44.6827,465148.0
2021-03-24 09:30:00,46.54,46.93,46.46,46.66,504691.0,45.5738,45.9557,45.4954,45.6913,504691.0
2021-03-24 09:35:00,46.64,47.1,46.64,46.99,269340.0,45.6717,46.1221,45.6717,46.0144,269340.0
2021-03-24 09:40:00,47.0,47.15,46.89,47.07,208837.0,46.0242,46.1711,45.9165,46.0928,208837.0
2021-03-24 09:45:00,47.04,47.28,46.99,47.08,328534.0,46.0634,46.2984,46.0144,46.1026,328534.0
2021-03-24 09:50:00,47.08,47.17,46.63,46.68,346166.0,46.1026,46.1907,45.6619,45.7109,346166.0
2021-03-24 09:55:00,46.68,46.87,46.57,46.87,203045.0,45.7109,45.8969,45.6032,45.8969,203045.0
2021-03-24 10:00:00,46.85,47.21,46.85,46.94,228811.0,45.8773,46.2299,45.8773,45.9655,228811.0
2021-03-24 10:05:00,46.95,47.06,46.84,46.85,115805.0,45.9753,46.083,45.8675,45.8773,115805.0
2021-03-24 10:10:00,46.85,47.08,46.85,46.98,155643.0,45.8773,46.1026,45.8773,46.0046,155643.0
2021-03-24 10:15:00,46.98,47.08,46.77,46.78,125338.0,46.0046,46.1026,45.799,45.8088,125338.0
2021-03-24 10:20:00,46.77,46.85,46.68,46.73,105527.0,45.799,45.8773,45.7109,45.7598,105527.0
2021-03-24 10:25:00,46.74,46.84,46.68,46.83,145417.0,45.7696,45.8675,45.7109,45.8578,145417.0
2021-03-24 10:30:00,46.83,46.9,46.7,46.9,101338.0,45.8578,45.9263,45.7305,45.9263,101338.0
2021-03-24 10:35:00,46.9,47.24,46.9,47.13,192479.0,45.9263,46.2592,45.9263,46.1515,192479.0
2021-03-24 10:40:00,47.13,47.21,47.11,47.14,74049.0,46.1515,46.2299,46.1319,46.1613,74049.0
2021-03-24 10:45:00,47.15,47.33,47.13,47.28,161350.0,46.1711,46.3474,46.1515,46.2984,161350.0
2021-03-24 10:50:00,47.29,47.34,47.25,47.26,113411.0,46.3082,46.3572,46.269,46.2788,113411.0
2021-03-24 10:55:00,47.26,47.4,47.23,47.29,124511.0,46.2788,46.4159,46.2495,46.3082,124511.0
2021-03-24 11:00:00,47.29,47.34,47.11,47.2,90864.0,46.3082,46.3572,46.1319,46.2201,90864.0
2021-03-24 11:05:00,47.21,47.24,47.07,47.23,107711.0,46.2299,46.2592,46.0928,46.2495,107711.0
2021-03-24 11:10:00,47.23,47.38,47.11,47.18,157833.0,46.2495,46.3963,46.1319,46.2005,157833.0
2021-03-24 11:15:00,47.2,47.26,47.06,47.07,72669.0,46.2201,46.2788,46.083,46.0928,72669.0
2021-03-24 11:20:00,47.07,47.13,47.02,47.06,67984.0,46.0928,46.1515,46.0438,46.083,67984.0
2021-03-24 11:25:00,47.05,47.17,47.05,47.14,67015.0,46.0732,46.1907,46.0732,46.1613,67015.0
2021-03-24 11:30:00,47.15,47.21,47.1,47.1,55467.0,46.1711,46.2299,46.1221,46.1221,55467.0
2021-03-24 11:35:00,47.11,47.13,47.02,47.03,45832.0,46.1319,46.1515,46.0438,46.0536,45832.0
2021-03-24 11:40:00,47.03,47.06,46.95,47.03,71752.0,46.0536,46.083,45.9753,46.0536,71752.0
2021-03-24 11:45:00,47.03,47.1,46.97,47.0,70674.0,46.0536,46.1221,45.9948,46.0242,70674.0
2021-03-24 11:50:00,47.0,47.01,46.86,46.87,67844.0,46.0242,46.034,45.8871,45.8969,67844.0
2021-03-24 11:55:00,46.87,47.03,46.84,47.01,81675.0,45.8969,46.0536,45.8675,46.034,81675.0
2021-03-24 12:00:00,47.01,47.02,46.89,46.98,60746.0,46.034,46.0438,45.9165,46.0046,60746.0
2021-03-24 12:05:00,46.97,47.07,46.92,47.07,55535.0,45.9948,46.0928,45.9459,46.0928,55535.0
2021-03-24 12:10:00,47.06,47.08,46.94,47.0,54405.0,46.083,46.1026,45.9655,46.0242,54405.0
2021-03-24 12:15:00,46.99,47.15,46.97,47.11,46861.0,46.0144,46.1711,45.9948,46.1319,46861.0
2021-03-24 12:20:00,47.12,47.21,47.12,47.16,52814.0,46.1417,46.2299,46.1417,46.1809,52814.0
2021-03-24 12:25:00,47.17,47.2,47.09,47.17,61403.0,46.1907,46.2201,46.1124,46.1907,61403.0
2021-03-24 12:30:00,47.18,47.21,46.91,46.91,88429.0,46.2005,46.2299,45.9361,45.9361,88429.0
2021-03-24 12:35:00,46.92,47.06,46.91,47.03,51172.0,45.9459,46.083,45.9361,46.0536,51172.0
2021-03-24 12:40:00,47.04,47.2,47.04,47.12,68184.0,46.0634,46.2201,46.0634,46.1417,68184.0
2021-03-24 12:45:00,47.13,47.14,47.05,47.06,35790.0,46.1515,46.1613,46.0732,46.083,35790.0
2021-03-24 12:50:00,47.07,47.12,46.97,47.09,58317.0,46.0928,46.1417,45.9948,46.1124,58317.0
2021-03-24 12:55:00,47.09,47.18,47.05,47.18,41587.0,46.1124,46.2005,46.0732,46.2005,41587.0
2021-03-24 13:00:00,47.18,47.2,46.99,47.0,56561.0,46.2005,46.2201,46.0144,46.0242,56561.0
2021-03-24 13:05:00,47.0,47.06,46.96,47.03,52078.0,46.0242,46.083,45.9851,46.0536,52078.0
2021-03-24 13:10:00,47.03,47.03,46.9,46.94,70666.0,46.0536,46.0536,45.9263,45.9655,70666.0
2021-03-24 13:15:00,46.93,46.93,46.78,46.79,81841.0,45.9557,45.9557,45.8088,45.8186,81841.0
2021-03-24 13:20:00,46.79,46.89,46.78,46.86,56913.0,45.8186,45.9165,45.8088,45.8871,56913.0
2021-03-24 13:25:00,46.86,46.86,46.73,46.84,65472.0,45.8871,45.8871,45.7598,45.8675,65472.0
2021-03-24 13:30:00,46.84,46.95,46.79,46.87,81626.0,45.8675,45.9753,45.8186,45.8969,81626.0
2021-03-24 13:35:00,46.87,46.98,46.85,46.92,56484.0,45.8969,46.0046,45.8773,45.9459,56484.0
2021-03-24 13:40:00,46.91,47.0,46.73,46.73,67355.0,45.9361,46.0242,45.7598,45.7598,67355.0
2021-03-24 13:45:00,46.74,46.94,46.74,46.94,73976.0,45.7696,45.9655,45.7696,45.9655,73976.0
2021-03-24 13:50:00,46.95,46.98,46.87,46.87,41601.0,45.9753,46.0046,45.8969,45.8969,41601.0
2021-03-24 13:55:00,46.87,46.93,46.81,46.91,37206.0,45.8969,45.9557,45.8382,45.9361,37206.0
2021-03-24 14:00:00,46.91,46.92,46.81,46.86,48812.0,45.9361,45.9459,45.8382,45.8871,48812.0
2021-03-24 14:05:00,46.86,46.94,46.82,46.87,54948.0,45.8871,45.9655,45.848,45.8969,54948.0
2021-03-24 14:10:00,46.87,46.92,46.57,46.6,137327.0,45.8969,45.9459,45.6032,45.6325,137327.0
2021-03-24 14:15:00,46.61,46.75,46.4,46.66,266872.0,45.6423,45.7794,45.4367,45.6913,266872.0
2021-03-24 14:20:00,46.66,46.71,46.5,46.5,119264.0,45.6913,45.7402,45.5346,45.5346,119264.0
2021-03-24 14:25:00,46.49,46.55,46.42,46.45,88074.0,45.5248,45.5836,45.4563,45.4856,88074.0
2021-03-24 14:30:00,46.42,46.43,46.22,46.3,139441.0,45.4563,45.4661,45.2604,45.3388,139441.0
2021-03-24 14:35:00,46.29,46.3,46.13,46.16,87649.0,45.329,45.3388,45.1723,45.2017,87649.0
2021-03-24 14:40:00,46.16,46.19,45.88,45.89,157701.0,45.2017,45.231,44.9275,44.9373,157701.0
2021-03-24 14:45:00,45.91,46.25,45.87,46.21,167032.0,44.9569,45.2898,44.9177,45.2506,167032.0
2021-03-24 14:50:00,46.21,46.22,46.03,46.03,123545.0,45.2506,45.2604,45.0744,45.0744,123545.0
2021-03-24 14:55:00,46.03,46.21,46.02,46.08,88460.0,45.0744,45.2506,45.0646,45.1233,88460.0
2021-03-24 15:00:00,46.09,46.2,46.04,46.16,91194.0,45.1331,45.2408,45.0842,45.2017,91194.0
2021-03-24 15:05:00,46.17,46.34,46.17,46.25,130037.0,45.2115,45.3779,45.2115,45.2898,130037.0
2021-03-24 15:10:00,46.26,46.32,46.19,46.28,81291.0,45.2996,45.3583,45.231,45.3192,81291.0
2021-03-24 15:15:00,46.28,46.37,46.24,46.31,58092.0,45.3192,45.4073,45.28,45.3486,58092.0
2021-03-24 15:20:00,46.3,46.31,46.05,46.08,74927.0,45.3388,45.3486,45.0939,45.1233,74927.0
2021-03-24 15:25:00,46.09,46.09,45.95,46.04,62719.0,45.1331,45.1331,44.996,45.0842,62719.0
2021-03-24 15:30:00,46.04,46.07,45.94,45.94,84807.0,45.0842,45.1135,44.9862,44.9862,84807.0
2021-03-24 15:35:00,45.95,45.97,45.86,45.87,115478.0,44.996,45.0156,44.9079,44.9177,115478.0
2021-03-24 15:40:00,45.87,45.92,45.74,45.75,198986.0,44.9177,44.9666,44.7904,44.8002,198986.0
2021-03-24 15:45:00,45.75,45.87,45.68,45.69,241278.0,44.8002,44.9177,44.7316,44.7414,241278.0
2021-03-24 15:50:00,45.69,45.78,45.63,45.65,205549.0,44.7414,44.8296,44.6827,44.7023,205549.0
2021-03-24 15:55:00,45.65,45.7,45.58,45.61,344384.0,44.7023,44.7512,44.6337,44.6631,344384.0
2021-03-25 09:30:00,44.79,45.31,44.52,44.84,496983.0,43.8601,44.3693,43.5957,43.9091,496983.0
2021-03-25 09:35:00,44.81,45.05,44.74,44.88,189114.0,43.8797,44.1147,43.8111,43.9482,189114.0
2021-03-25 09:40:00,44.88,45.31,44.83,45.3,306552.0,43.9482,44.3693,43.8993,44.3595,306552.0
2021-03-25 09:45:00,45.3,45.37,45.06,45.12,256951.0,44.3595,44.4281,44.1245,44.1833,256951.0
2021-03-25 09:50:00,45.1,45.26,44.95,45.12,317618.0,44.1637,44.3204,44.0168,44.1833,317618.0
2021-03-25 09:55:00,45.12,45.26,44.94,45.05,208641.0,44.1833,44.3204,44.007,44.1147,208641.0
2021-03-25 10:00:00,45.06,45.42,45.0,45.36,160269.0,44.1245,44.477,44.0657,44.4183,160269.0
2021-03-25 10:05:00,45.36,45.54,45.27,45.48,145614.0,44.4183,44.5945,44.3301,44.5358,145614.0
2021-03-25 10:10:00,45.47,45.62,45.38,45.62,190501.0,44.526,44.6729,44.4379,44.6729,190501.0
2021-03-25 10:15:00,45.62,45.64,45.4,45.64,188853.0,44.6729,44.6925,44.4574,44.6925,188853.0
2021-03-25 10:20:00,45.64,45.95,45.62,45.9,199640.0,44.6925,44.996,44.6729,44.9471,199640.0
2021-03-25 10:25:00,45.91,46.03,45.73,45.8,166355.0,44.9569,45.0744,44.7806,44.8491,166355.0
2021-03-25 10:30:00,45.79,45.87,45.58,45.58,82869.0,44.8393,44.9177,44.6337,44.6337,82869.0
2021-03-25 10:35:00,45.59,45.62,45.38,45.51,140682.0,44.6435,44.6729,44.4379,44.5652,140682.0
2021-03-25 10:40:00,45.52,45.52,45.25,45.32,91368.0,44.575,44.575,44.3106,44.3791,91368.0
2021-03-25 10:45:00,45.32,45.36,45.16,45.21,118473.0,44.3791,44.4183,44.2224,44.2714,118473.0
2021-03-25 10:50:00,45.21,45.21,44.99,45.01,123878.0,44.2714,44.2714,44.056,44.0755,123878.0
2021-03-25 10:55:00,45.0,45.26,44.98,45.26,138443.0,44.0657,44.3204,44.0462,44.3204,138443.0
2021-03-25 11:00:00,45.26,45.28,45.08,45.2,82667.0,44.3204,44.3399,44.1441,44.2616,82667.0
2021-03-25 11:05:00,45.18,45.27,45.08,45.18,66743.0,44.242,44.3301,44.1441,44.242,66743.0
2021-03-25 11:10:00,45.2,45.43,45.11,45.41,82778.0,44.2616,44.4868,44.1735,44.4672,82778.0
2021-03-25 11:15:00,45.41,45.59,45.36,45.58,87291.0,44.4672,44.6435,44.4183,44.6337,87291.0
2021-03-25 11:20:00,45.55,45.6,45.51,45.56,45904.0,44.6043,44.6533,44.5652,44.6141,45904.0
2021-03-25 11:25:00,45.56,45.56,45.44,45.52,122525.0,44.6141,44.6141,44.4966,44.575,122525.0
2021-03-25 11:30:00,45.53,45.78,45.5,45.76,180089.0,44.5847,44.8296,44.5554,44.81,180089.0
2021-03-25 11:35:00,45.75,45.79,45.65,45.65,114064.0,44.8002,44.8393,44.7023,44.7023,114064.0
2021-03-25 11:40:00,45.65,45.76,45.64,45.64,124794.0,44.7023,44.81,44.6925,44.6925,124794.0
2021-03-25 11:45:00,45.65,45.89,45.61,45.83,137745.0,44.7023,44.9373,44.6631,44.8785,137745.0
2021-03-25 11:50:00,45.82,46.06,45.78,46.05,78449.0,44.8687,45.1037,44.8296,45.0939,78449.0
2021-03-25 11:55:00,46.04,46.22,45.99,46.19,77470.0,45.0842,45.2604,45.0352,45.231,77470.0
2021-03-25 12:00:00,46.2,46.45,46.18,46.4,176075.0,45.2408,45.4856,45.2212,45.4367,176075.0
2021-03-25 12:05:00,46.38,46.38,46.15,46.2,154960.0,45.4171,45.4171,45.1919,45.2408,154960.0
2021-03-25 12:10:00,46.2,46.22,46.11,46.12,94482.0,45.2408,45.2604,45.1527,45.1625,94482.0
2021-03-25 12:15:00,46.13,46.43,46.13,46.41,147502.0,45.1723,45.4661,45.1723,45.4465,147502.0
2021-03-25 12:20:00,46.41,46.53,46.33,46.53,94853.0,45.4465,45.564,45.3681,45.564,94853.0
2021-03-25 12:25:00,46.52,46.66,46.52,46.59,100307.0,45.5542,45.6913,45.5542,45.6227,100307.0
2021-03-25 12:30:00,46.6,46.79,46.53,46.76,118733.0,45.6325,45.8186,45.564,45.7892,118733.0
2021-03-25 12:35:00,46.77,46.83,46.49,46.76,174726.0,45.799,45.8578,45.5248,45.7892,174726.0
2021-03-25 12:40:00,46.76,46.95,46.71,46.92,142670.0,45.7892,45.9753,45.7402,45.9459,142670.0
2021-03-25 12:45:00,46.92,47.22,46.9,47.17,224735.0,45.9459,46.2397,45.9263,46.1907,224735.0
2021-03-25 12:50:00,47.16,47.19,47.03,47.03,117768.0,46.1809,46.2103,46.0536,46.0536,117768.0
2021-03-25 12:55:00,47.04,47.08,46.93,46.98,107740.0,46.0634,46.1026,45.9557,46.0046,107740.0
2021-03-25 13:00:00,46.98,46.99,46.73,46.84,149586.0,46.0046,46.0144,45.7598,45.8675,149586.0
2021-03-25 13:05:00,46.86,47.06,46.86,46.95,138359.0,45.8871,46.083,45.8871,45.9753,138359.0
2021-03-25 13:10:00,46.94,47.03,46.91,47.0,84669.0,45.9655,46.0536,45.9361,46.0242,84669.0
2021-03-25 13:15:00,47.0,47.03,46.88,46.91,62221.0,46.0242,46.0536,45.9067,45.9361,62221.0
2021-03-25 13:20:00,46.92,46.94,46.8,46.9,78568.0,45.9459,45.9655,45.8284,45.9263,78568.0
2021-03-25 13:25:00,46.93,46.96,46.66,46.7,115860.0,45.9557,45.9851,45.6913,45.7305,115860.0
2021-03-25 13:30:00,46.71,46.73,46.52,46.57,65145.0,45.7402,45.7598,45.5542,45.6032,65145.0
2021-03-25 13:35:00,46.58,46.68,46.5,46.66,88177.0,45.6129,45.7109,45.5346,45.6913,88177.0
2021-03-25 13:40:00,46.67,46.87,46.66,46.85,146237.0,45.7011,45.8969,45.6913,45.8773,146237.0
2021-03-25 13:45:00,46.84,46.93,46.67,46.77,165044.0,45.8675,45.9557,45.7011,45.799,165044.0
2021-03-25 13:50:00,46.77,46.79,46.69,46.79,55560.0,45.799,45.8186,45.7207,45.8186,55560.0
2021-03-25 13:55:00,46.8,46.83,46.58,46.58,65163.0,45.8284,45.8578,45.6129,45.6129,65163.0
2021-03-25 14:00:00,46.57,46.61,46.53,46.54,44883.0,45.6032,45.6423,45.564,45.5738,44883.0
2021-03-25 14:05:00,46.53,46.67,46.51,46.63,45813.0,45.564,45.7011,45.5444,45.6619,45813.0
2021-03-25 14:10:00,46.62,46.78,46.59,46.75,65982.0,45.6521,45.8088,45.6227,45.7794,65982.0
2021-03-25 14:15:00,46.77,47.0,46.73,46.96,96253.0,45.799,46.0242,45.7598,45.9851,96253.0
2021-03-25 14:20:00,46.95,46.96,46.75,46.82,49051.0,45.9753,45.9851,45.7794,45.848,49051.0
2021-03-25 14:25:00,46.84,46.87,46.53,46.53,72293.0,45.8675,45.8969,45.564,45.564,72293.0
2021-03-25 14:30:00,46.53,46.57,46.47,46.54,68231.0,45.564,45.6032,45.5052,45.5738,68231.0
2021-03-25 14:35:00,46.53,46.86,46.5,46.82,90216.0,45.564,45.8871,45.5346,45.848,90216.0
2021-03-25 14:40:00,46.81,46.89,46.8,46.86,53074.0,45.8382,45.9165,45.8284,45.8871,53074.0
2021-03-25 14:45:00,46.86,46.95,46.82,46.83,60039.0,45.8871,45.9753,45.848,45.8578,60039.0
2021-03-25 14:50:00,46.83,47.0,46.81,46.94,81701.0,45.8578,46.0242,45.8382,45.9655,81701.0
2021-03-25 14:55:00,46.95,46.95,46.8,46.9,73524.0,45.9753,45.9753,45.8284,45.9263,73524.0
2021-03-25 15:00:00,46.89,46.98,46.81,46.98,156943.0,45.9165,46.0046,45.8382,46.0046,156943.0
2021-03-25 15:05:00,46.98,47.01,46.85,46.86,162820.0,46.0046,46.034,45.8773,45.8871,162820.0
2021-03-25 15:10:00,46.86,47.02,46.85,46.94,140560.0,45.8871,46.0438,45.8773,45.9655,140560.0
2021-03-25 15:15:00,46.93,47.01,46.93,46.99,75841.0,45.9557,46.034,45.9557,46.0144,75841.0
2021-03-25 15:20:00,46.99,47.03,46.97,47.0,90290.0,46.0144,46.0536,45.9948,46.0242,90290.0
2021-03-25 15:25:00,47.0,47.02,46.96,47.0,118535.0,46.0242,46.0438,45.9851,46.0242,118535.0
2021-03-25 15:30:00,47.0,47.03,46.94,47.0,176677.0,46.0242,46.0536,45.9655,46.0242,176677.0
2021-03-25 15:35:00,47.0,47.03,46.94,47.0,196350.0,46.0242,46.0536,45.9655,46.0242,196350.0
2021-03-25 15:40:00,47.0,47.04,46.95,47.0,269278.0,46.0242,46.0634,45.9753,46.0242,269278.0
2021-03-25 15:45:00,47.0,47.02,46.97,46.98,169488.0,46.0242,46.0438,45.9948,46.0046,169488.0
2021-03-25 15:50:00,46.98,47.04,46.92,46.94,428651.0,46.0046,46.0634,45.9459,45.9655,428651.0
2021-03-25 15:55:00,46.94,47.02,46.93,47.01,527600.0,45.9655,46.0438,45.9557,46.034,527600.0
2021-03-26 09:30:00,47.5,47.73,47.04,47.1,329019.0,46.5138,46.7391,46.0634,46.1221,329019.0
2021-03-26 09:35:00,47.1,47.17,46.71,46.93,372628.0,46.1221,46.1907,45.7402,45.9557,372628.0
2021-03-26 09:40:00,46.89,47.19,46.83,47.15,316318.0,45.9165,46.2103,45.8578,46.1711,316318.0
2021-03-26 09:45:00,47.15,47.35,47.11,47.33,258357.0,46.1711,46.367,46.1319,46.3474,258357.0
2021-03-26 09:50:00,47.32,47.45,47.08,47.21,187713.0,46.3376,46.4649,46.1026,46.2299,187713.0
2021-03-26 09:55:00,47.22,47.35,47.17,47.2,156880.0,46.2397,46.367,46.1907,46.2201,156880.0
2021-03-26 10:00:00,47.22,47.51,47.21,47.48,127648.0,46.2397,46.5236,46.2299,46.4943,127648.0
2021-03-26 10:05:00,47.48,47.65,47.47,47.57,194691.0,46.4943,46.6607,46.4845,46.5824,194691.0
2021-03-26 10:10:00,47.58,47.71,47.53,47.67,192169.0,46.5922,46.7195,46.5432,46.6803,192169.0
2021-03-26 10:15:00,47.67,47.8,47.61,47.75,179050.0,46.6803,46.8076,46.6216,46.7587,179050.0
2021-03-26 10:20:00,47.75,47.91,47.7,47.9,123938.0,46.7587,46.9153,46.7097,46.9055,123938.0
2021-03-26 10:25:00,47.89,47.94,47.8,47.88,141860.0,46.8957,46.9447,46.8076,46.886,141860.0
2021-03-26 10:30:00,47.88,47.94,47.73,47.85,143815.0,46.886,46.9447,46.7391,46.8566,143815.0
2021-03-26 10:35:00,47.84,47.89,47.71,47.75,109011.0,46.8468,46.8957,46.7195,46.7587,109011.0
2021-03-26 10:40:00,47.76,47.78,47.64,47.69,96433.0,46.7684,46.788,46.6509,46.6999,96433.0
2021-03-26 10:45:00,47.68,47.7,47.28,47.29,201591.0,46.6901,46.7097,46.2984,46.3082,201591.0
2021-03-26 10:50:00,47.3,47.42,47.22,47.27,238638.0,46.318,46.4355,46.2397,46.2886,238638.0
2021-03-26 10:55:00,47.28,47.34,47.1,47.3,122498.0,46.2984,46.3572,46.1221,46.318,122498.0
2021-03-26 11:00:00,47.31,47.39,47.06,47.35,150819.0,46.3278,46.4061,46.083,46.367,150819.0
2021-03-26 11:05:00,47.35,47.46,47.21,47.3,142562.0,46.367,46.4747,46.2299,46.318,142562.0
2021-03-26 11:10:00,47.29,47.3,47.02,47.06,252353.0,46.3082,46.318,46.0438,46.083,252353.0
2021-03-26 11:15:00,47.05,47.16,46.97,47.08,195890.0,46.0732,46.1809,45.9948,46.1026,195890.0
2021-03-26 11:20:00,47.08,47.17,47.06,47.1,56273.0,46.1026,46.1907,46.083,46.1221,56273.0
2021-03-26 11:25:00,47.09,47.24,47.07,47.23,49881.0,46.1124,46.2592,46.0928,46.2495,49881.0
2021-03-26 11:30:00,47.24,47.46,47.16,47.46,90014.0,46.2592,46.4747,46.1809,46.4747,90014.0
2021-03-26 11:35:00,47.46,47.48,47.34,47.36,95739.0,46.4747,46.4943,46.3572,46.3768,95739.0
2021-03-26 11:40:00,47.36,47.4,47.29,47.35,41659.0,46.3768,46.4159,46.3082,46.367,41659.0
2021-03-26 11:45:00,47.36,47.36,47.18,47.18,85776.0,46.3768,46.3768,46.2005,46.2005,85776.0
2021-03-26 11:50:00,47.18,47.24,47.08,47.12,63425.0,46.2005,46.2592,46.1026,46.1417,63425.0
2021-03-26 11:55:00,47.13,47.19,47.07,47.12,132401.0,46.1515,46.2103,46.0928,46.1417,132401.0
2021-03-26 12:00:00,47.11,47.23,47.08,47.08,102482.0,46.1319,46.2495,46.1026,46.1026,102482.0
2021-03-26 12:05:00,47.07,47.23,47.07,47.18,65635.0,46.0928,46.2495,46.0928,46.2005,65635.0
2021-03-26 12:10:00,47.16,47.28,47.12,47.27,57657.0,46.1809,46.2984,46.1417,46.2886,57657.0
2021-03-26 12:15:00,47.28,47.33,47.22,47.31,71345.0,46.2984,46.3474,46.2397,46.3278,71345.0
2021-03-26 12:20:00,47.31,47.37,47.19,47.2,37958.0,46.3278,46.3865,46.2103,46.2201,37958.0
2021-03-26 12:25:00,47.22,47.29,47.2,47.23,37539.0,46.2397,46.3082,46.2201,46.2495,37539.0
2021-03-26 12:30:00,47.24,47.25,47.09,47.13,153722.0,46.2592,46.269,46.1124,46.1515,153722.0
2021-03-26 12:35:00,47.14,47.23,47.09,47.21,59062.0,46.1613,46.2495,46.1124,46.2299,59062.0
2021-03-26 12:40:00,47.22,47.35,47.2,47.35,73096.0,46.2397,46.367,46.2201,46.367,73096.0
2021-03-26 12:45:00,47.36,47.36,47.21,47.28,48276.0,46.3768,46.3768,46.2299,46.2984,48276.0
2021-03-26 12:50:00,47.29,47.37,47.27,47.29,61505.0,46.3082,46.3865,46.2886,46.3082,61505.0
2021-03-26 12:55:00,47.3,47.32,47.09,47.12,65327.0,46.318,46.3376,46.1124,46.1417,65327.0
2021-03-26 13:00:00,47.11,47.28,47.08,47.27,60369.0,46.1319,46.2984,46.1026,46.2886,60369.0
2021-03-26 13:05:00,47.26,47.35,47.23,47.31,83903.0,46.2788,46.367,46.2495,46.3278,83903.0
2021-03-26 13:10:00,47.32,47.35,47.15,47.22,43292.0,46.3376,46.367,46.1711,46.2397,43292.0
2021-03-26 13:15:00,47.21,47.28,47.13,47.18,50213.0,46.2299,46.2984,46.1515,46.2005,50213.0
2021-03-26 13:20:00,47.18,47.21,47.09,47.13,53251.0,46.2005,46.2299,46.1124,46.1515,53251.0
2021-03-26 13:25:00,47.12,47.21,47.09,47.1,45060.0,46.1417,46.2299,46.1124,46.1221,45060.0
2021-03-26 13:30:00,47.12,47.18,47.09,47.14,41545.0,46.1417,46.2005,46.1124,46.1613,41545.0
2021-03-26 13:35:00,47.14,47.14,46.91,46.92,95967.0,46.1613,46.1613,45.9361,45.9459,95967.0
2021-03-26 13:40:00,46.91,46.95,46.85,46.89,91928.0,45.9361,45.9753,45.8773,45.9165,91928.0
2021-03-26 13:45:00,46.89,46.92,46.78,46.8,78144.0,45.9165,45.9459,45.8088,45.8284,78144.0
2021-03-26 13:50:00,46.8,46.94,46.75,46.86,79971.0,45.8284,45.9655,45.7794,45.8871,79971.0
2021-03-26 13:55:00,46.86,46.95,46.83,46.9,61189.0,45.8871,45.9753,45.8578,45.9263,61189.0
2021-03-26 14:00:00,46.9,46.99,46.83,46.89,96165.0,45.9263,46.0144,45.8578,45.9165,96165.0
2021-03-26 14:05:00,46.89,46.91,46.62,46.68,168487.0,45.9165,45.9361,45.6521,45.7109,168487.0
2021-03-26 14:10:00,46.69,46.75,46.63,46.7,93942.0,45.7207,45.7794,45.6619,45.7305,93942.0
2021-03-26 14:15:00,46.7,46.71,46.56,46.69,96413.0,45.7305,45.7402,45.5934,45.7207,96413.0
2021-03-26 14:20:00,46.68,46.98,46.66,46.96,105108.0,45.7109,46.0046,45.6913,45.9851,105108.0
2021-03-26 14:25:00,46.95,46.98,46.85,46.88,90177.0,45.9753,46.0046,45.8773,45.9067,90177.0
2021-03-26 14:30:00,46.89,46.92,46.78,46.86,84427.0,45.9165,45.9459,45.8088,45.8871,84427.0
2021-03-26 14:35:00,46.85,46.97,46.8,46.89,65556.0,45.8773,45.9948,45.8284,45.9165,65556.0
2021-03-26 14:40:00,46.89,46.96,46.83,46.86,51567.0,45.9165,45.9851,45.8578,45.8871,51567.0
2021-03-26 14:45:00,46.86,46.86,46.57,46.59,98072.0,45.8871,45.8871,45.6032,45.6227,98072.0
2021-03-26 14:50:00,46.58,46.97,46.56,46.91,118310.0,45.6129,45.9948,45.5934,45.9361,118310.0
2021-03-26 14:55:00,46.91,47.07,46.84,47.06,98432.0,45.9361,46.0928,45.8675,46.083,98432.0
2021-03-26 15:00:00,47.06,47.06,46.94,47.04,76974.0,46.083,46.083,45.9655,46.0634,76974.0
2021-03-26 15:05:00,47.03,47.11,46.97,46.99,82691.0,46.0536,46.1319,45.9948,46.0144,82691.0
2021-03-26 15:10:00,46.99,47.19,46.98,47.1,103342.0,46.0144,46.2103,46.0046,46.1221,103342.0
2021-03-26 15:15:00,47.1,47.36,47.1,47.36,104097.0,46.1221,46.3768,46.1221,46.3768,104097.0
2021-03-26 15:20:00,47.35,47.38,47.22,47.22,75971.0,46.367,46.3963,46.2397,46.2397,75971.0
2021-03-26 15:25:00,47.22,47.33,47.21,47.32,66253.0,46.2397,46.3474,46.2299,46.3376,66253.0
2021-03-26 15:30:00,47.32,47.42,47.26,47.31,145908.0,46.3376,46.4355,46.2788,46.3278,145908.0
2021-03-26 15:35:00,47.3,47.41,47.21,47.32,124383.0,46.318,46.4257,46.2299,46.3376,124383.0
2021-03-26 15:40:00,47.32,47.41,47.27,47.38,116831.0,46.3376,46.4257,46.2886,46.3963,116831.0
2021-03-26 15:45:00,47.39,47.47,47.33,47.46,115334.0,46.4061,46.4845,46.3474,46.4747,115334.0
2021-03-26 15:50:00,47.46,47.54,47.37,47.53,223452.0,46.4747,46.553,46.3865,46.5432,223452.0
2021-03-26 15:55:00,47.54,47.68,47.52,47.66,565904.0,46.553,46.6901,46.5334,46.6705,565904.0
2021-03-29 09:30:00,47.66,47.92,47.43,47.87,334837.0,46.6705,46.9251,46.4453,46.8762,334837.0
2021-03-29 09:35:00,47.89,47.94,47.76,47.92,181109.0,46.8957,46.9447,46.7684,46.9251,181109.0
2021-03-29 09:40:00,47.9,47.99,47.76,47.8,182223.0,46.9055,46.9937,46.7684,46.8076,182223.0
2021-03-29 09:45:00,47.81,47.85,47.51,47.59,169132.0,46.8174,46.8566,46.5236,46.602,169132.0
2021-03-29 09:50:00,47.59,47.89,47.56,47.77,186398.0,46.602,46.8957,46.5726,46.7782,186398.0
2021-03-29 09:55:00,47.77,48.1,47.68,47.91,241838.0,46.7782,47.1014,46.6901,46.9153,241838.0
2021-03-29 10:00:00,47.9,47.9,47.61,47.82,191167.0,46.9055,46.9055,46.6216,46.8272,191167.0
2021-03-29 10:05:00,47.82,47.82,47.43,47.46,215155.0,46.8272,46.8272,46.4453,46.4747,215155.0
2021-03-29 10:10:00,47.47,47.66,47.43,47.47,144999.0,46.4845,46.6705,46.4453,46.4845,144999.0
2021-03-29 10:15:00,47.46,47.46,47.32,47.37,107597.0,46.4747,46.4747,46.3376,46.3865,107597.0
2021-03-29 10:20:00,47.36,47.36,47.16,47.2,125975.0,46.3768,46.3768,46.1809,46.2201,125975.0
2021-03-29 10:25:00,47.21,47.42,47.15,47.32,165501.0,46.2299,46.4355,46.1711,46.3376,165501.0
2021-03-29 10:30:00,47.31,47.36,47.14,47.14,83278.0,46.3278,46.3768,46.1613,46.1613,83278.0
2021-03-29 10:35:00,47.16,47.37,47.13,47.2,116903.0,46.1809,46.3865,46.1515,46.2201,116903.0
2021-03-29 10:40:00,47.2,47.3,47.15,47.28,109364.0,46.2201,46.318,46.1711,46.2984,109364.0
2021-03-29 10:45:00,47.29,47.29,47.12,47.22,93110.0,46.3082,46.3082,46.1417,46.2397,93110.0
2021-03-29 10:50:00,47.21,47.3,47.13,47.14,102322.0,46.2299,46.318,46.1515,46.1613,102322.0
2021-03-29 10:55:00,47.13,47.19,47.06,47.08,105390.0,46.1515,46.2103,46.083,46.1026,105390.0
2021-03-29 11:00:00,47.08,47.2,47.04,47.18,88837.0,46.1026,46.2201,46.0634,46.2005,88837.0
2021-03-29 11:05:00,47.18,47.22,47.0,47.05,105644.0,46.2005,46.2397,46.0242,46.0732,105644.0
2021-03-29 11:10:00,47.05,47.11,46.74,46.83,142234.0,46.0732,46.1319,45.7696,45.8578,142234.0
2021-03-29 11:15:00,46.83,46.89,46.71,46.77,113203.0,45.8578,45.9165,45.7402,45.799,113203.0
2021-03-29 11:20:00,46.78,46.88,46.72,46.83,64239.0,45.8088,45.9067,45.75,45.8578,64239.0
2021-03-29 11:25:00,46.84,46.94,46.8,46.87,81753.0,45.8675,45.9655,45.8284,45.8969,81753.0
2021-03-29 11:30:00,46.87,46.97,46.79,46.97,73000.0,45.8969,45.9948,45.8186,45.9948,73000.0
2021-03-29 11:35:00,46.97,47.01,46.89,46.93,59007.0,45.9948,46.034,45.9165,45.9557,59007.0
2021-03-29 11:40:00,46.92,47.06,46.89,47.06,56966.0,45.9459,46.083,45.9165,46.083,56966.0
2021-03-29 11:45:00,47.05,47.07,46.95,46.95,70111.0,46.0732,46.0928,45.9753,45.9753,70111.0
2021-03-29 11:50:00,46.96,47.2,46.89,47.18,114718.0,45.9851,46.2201,45.9165,46.2005,114718.0
2021-03-29 11:55:00,47.18,47.19,47.06,47.11,66859.0,46.2005,46.2103,46.083,46.1319,66859.0
2021-03-29 12:00:00,47.1,47.17,47.07,47.07,42034.0,46.1221,46.1907,46.0928,46.0928,42034.0
2021-03-29 12:05:00,47.07,47.07,46.96,46.99,51307.0,46.0928,46.0928,45.9851,46.0144,51307.0
2021-03-29 12:10:00,47.01,47.03,46.95,47.01,48475.0,46.034,46.0536,45.9753,46.034,48475.0
2021-03-29 12:15:00,47.0,47.08,46.99,47.03,48029.0,46.0242,46.1026,46.0144,46.0536,48029.0
2021-03-29 12:20:00,47.03,47.11,46.98,47.09,37979.0,46.0536,46.1319,46.0046,46.1124,37979.0
2021-03-29 12:25:00,47.09,47.28,47.07,47.28,102018.0,46.1124,46.2984,46.0928,46.2984,102018.0
2021-03-29 12:30:00,47.27,47.3,47.19,47.28,59162.0,46.2886,46.318,46.2103,46.2984,59162.0
2021-03-29 12:35:00,47.28,47.42,47.26,47.37,52508.0,46.2984,46.4355,46.2788,46.3865,52508.0
2021-03-29 12:40:00,47.36,47.43,47.32,47.39,61831.0,46.3768,46.4453,46.3376,46.4061,61831.0
2021-03-29 12:45:00,47.39,47.4,47.28,47.37,59140.0,46.4061,46.4159,46.2984,46.3865,59140.0
2021-03-29 12:50:00,47.38,47.43,47.3,47.41,72141.0,46.3963,46.4453,46.318,46.4257,72141.0
2021-03-29 12:55:00,47.41,47.48,47.4,47.48,56810.0,46.4257,46.4943,46.4159,46.4943,56810.0
2021-03-29 13:00:00,47.48,47.56,47.4,47.51,73965.0,46.4943,46.5726,46.4159,46.5236,73965.0
2021-03-29 13:05:00,47.51,47.64,47.5,47.57,73870.0,46.5236,46.6509,46.5138,46.5824,73870.0
2021-03-29 13:10:00,47.57,47.59,47.46,47.51,60826.0,46.5824,46.602,46.4747,46.5236,60826.0
2021-03-29 13:15:00,47.51,47.53,47.42,47.46,63840.0,46.5236,46.5432,46.4355,46.4747,63840.0
2021-03-29 13:20:00,47.47,47.52,47.44,47.52,36807.0,46.4845,46.5334,46.4551,46.5334,36807.0
2021-03-29 13:25:00,47.52,47.53,47.35,47.36,44766.0,46.5334,46.5432,46.367,46.3768,44766.0
2021-03-29 13:30:00,47.36,47.55,47.35,47.54,52523.0,46.3768,46.5628,46.367,46.553,52523.0
2021-03-29 13:35:00,47.54,47.54,47.37,47.38,40087.0,46.553,46.553,46.3865,46.3963,40087.0
2021-03-29 13:40:00,47.4,47.4,47.29,47.29,64387.0,46.4159,46.4159,46.3082,46.3082,64387.0
2021-03-29 13:45:00,47.29,47.36,47.23,47.23,47418.0,46.3082,46.3768,46.2495,46.2495,47418.0
2021-03-29 13:50:00,47.24,47.32,47.19,47.2,38532.0,46.2592,46.3376,46.2103,46.2201,38532.0
2021-03-29 13:55:00,47.19,47.24,47.13,47.18,47780.0,46.2103,46.2592,46.1515,46.2005,47780.0
2021-03-29 14:00:00,47.19,47.22,47.11,47.18,66110.0,46.2103,46.2397,46.1319,46.2005,66110.0
2021-03-29 14:05:00,47.19,47.27,47.14,47.26,44539.0,46.2103,46.2886,46.1613,46.2788,44539.0
2021-03-29 14:10:00,47.26,47.36,47.15,47.36,47641.0,46.2788,46.3768,46.1711,46.3768,47641.0
2021-03-29 14:15:00,47.33,47.33,47.15,47.17,35868.0,46.3474,46.3474,46.1711,46.1907,35868.0
2021-03-29 14:20:00,47.18,47.22,47.13,47.2,39645.0,46.2005,46.2397,46.1515,46.2201,39645.0
2021-03-29 14:25:00,47.19,47.2,47.12,47.15,37510.0,46.2103,46.2201,46.1417,46.1711,37510.0
2021-03-29 14:30:00,47.14,47.19,47.04,47.07,37473.0,46.1613,46.2103,46.0634,46.0928,37473.0
2021-03-29 14:35:00,47.07,47.08,46.99,47.02,47242.0,46.0928,46.1026,46.0144,46.0438,47242.0
2021-03-29 14:40:00,47.03,47.11,47.0,47.05,30008.0,46.0536,46.1319,46.0242,46.0732,30008.0
2021-03-29 14:45:00,47.05,47.21,47.03,47.14,68297.0,46.0732,46.2299,46.0536,46.1613,68297.0
2021-03-29 14:50:00,47.13,47.25,47.07,47.18,85939.0,46.1515,46.269,46.0928,46.2005,85939.0
2021-03-29 14:55:00,47.19,47.23,47.1,47.22,53957.0,46.2103,46.2495,46.1221,46.2397,53957.0
2021-03-29 15:00:00,47.22,47.37,47.22,47.37,109921.0,46.2397,46.3865,46.2397,46.3865,109921.0
2021-03-29 15:05:00,47.37,47.48,47.36,47.44,67644.0,46.3865,46.4943,46.3768,46.4551,67644.0
2021-03-29 15:10:00,47.44,47.55,47.41,47.51,99038.0,46.4551,46.5628,46.4257,46.5236,99038.0
2021-03-29 15:15:00,47.51,47.64,47.51,47.56,72551.0,46.5236,46.6509,46.5236,46.5726,72551.0
2021-03-29 15:20:00,47.56,47.73,47.53,47.73,146075.0,46.5726,46.7391,46.5432,46.7391,146075.0
2021-03-29 15:25:00,47.73,47.78,47.69,47.72,120903.0,46.7391,46.788,46.6999,46.7293,120903.0
2021-03-29 15:30:00,47.72,47.73,47.56,47.58,73690.0,46.7293,46.7391,46.5726,46.5922,73690.0
2021-03-29 15:35:00,47.59,47.67,47.58,47.59,102245.0,46.602,46.6803,46.5922,46.602,102245.0
2021-03-29 15:40:00,47.59,47.62,47.48,47.49,88011.0,46.602,46.6314,46.4943,46.5041,88011.0
2021-03-29 15:45:00,47.49,47.58,47.46,47.48,98951.0,46.5041,46.5922,46.4747,46.4943,98951.0
2021-03-29 15:50:00,47.48,47.58,47.36,47.38,214056.0,46.4943,46.5922,46.3768,46.3963,214056.0
2021-03-29 15:55:00,47.37,47.37,47.28,47.32,248458.0,46.3865,46.3865,46.2984,46.3376,248458.0
2021-03-30 09:30:00,47.7,48.09,47.42,47.97,274984.0,46.7097,47.0916,46.4355,46.9741,274984.0
2021-03-30 09:35:00,47.97,48.05,47.69,47.78,265428.0,46.9741,47.0524,46.6999,46.788,265428.0
2021-03-30 09:40:00,47.75,48.15,47.73,48.1,240902.0,46.7587,47.1504,46.7391,47.1014,240902.0
2021-03-30 09:45:00,48.11,48.16,47.87,47.91,179366.0,47.1112,47.1601,46.8762,46.9153,179366.0
2021-03-30 09:50:00,47.93,48.0,47.69,47.98,154154.0,46.9349,47.0035,46.6999,46.9839,154154.0
2021-03-30 09:55:00,47.99,48.26,47.93,48.24,239851.0,46.9937,47.2581,46.9349,47.2385,239851.0
2021-03-30 10:00:00,48.25,48.44,48.15,48.35,221142.0,47.2483,47.4343,47.1504,47.3462,221142.0
2021-03-30 10:05:00,48.37,48.45,48.32,48.4,154173.0,47.3658,47.4441,47.3168,47.3952,154173.0
2021-03-30 10:10:00,48.39,48.44,48.25,48.33,182312.0,47.3854,47.4343,47.2483,47.3266,182312.0
2021-03-30 10:15:00,48.35,48.37,48.15,48.21,113999.0,47.3462,47.3658,47.1504,47.2091,113999.0
2021-03-30 10:20:00,48.21,48.21,48.03,48.03,176826.0,47.2091,47.2091,47.0328,47.0328,176826.0
2021-03-30 10:25:00,48.05,48.21,47.98,48.21,557742.0,47.0524,47.2091,46.9839,47.2091,557742.0
2021-03-30 10:30:00,48.21,48.46,48.2,48.44,138538.0,47.2091,47.4539,47.1993,47.4343,138538.0
2021-03-30 10:35:00,48.44,48.45,48.3,48.44,95891.0,47.4343,47.4441,47.2972,47.4343,95891.0
2021-03-30 10:40:00,48.43,48.48,48.36,48.37,75292.0,47.4245,47.4735,47.356,47.3658,75292.0
2021-03-30 10:45:00,48.37,48.52,48.32,48.48,114313.0,47.3658,47.5127,47.3168,47.4735,114313.0
2021-03-30 10:50:00,48.48,48.54,48.36,48.4,84813.0,47.4735,47.5323,47.356,47.3952,84813.0
2021-03-30 10:55:00,48.41,48.58,48.4,48.55,78433.0,47.405,47.5714,47.3952,47.542,78433.0
2021-03-30 11:00:00,48.57,48.69,48.53,48.64,136218.0,47.5616,47.6791,47.5225,47.6302,136218.0
2021-03-30 11:05:00,48.63,48.66,48.53,48.65,90143.0,47.6204,47.6498,47.5225,47.64,90143.0
2021-03-30 11:10:00,48.64,48.71,48.59,48.66,100691.0,47.6302,47.6987,47.5812,47.6498,100691.0
2021-03-30 11:15:00,48.67,48.67,48.48,48.56,96343.0,47.6596,47.6596,47.4735,47.5518,96343.0
2021-03-30 11:20:00,48.55,48.57,48.42,48.48,53999.0,47.542,47.5616,47.4147,47.4735,53999.0
2021-03-30 11:25:00,48.48,48.56,48.42,48.56,63277.0,47.4735,47.5518,47.4147,47.5518,63277.0
2021-03-30 11:30:00,48.55,48.61,48.46,48.6,84347.0,47.542,47.6008,47.4539,47.591,84347.0
2021-03-30 11:35:00,48.6,48.71,48.58,48.7,105030.0,47.591,47.6987,47.5714,47.6889,105030.0
2021-03-30 11:40:00,48.7,48.75,48.63,48.75,125691.0,47.6889,47.7379,47.6204,47.7379,125691.0
2021-03-30 11:45:00,48.74,48.75,48.6,48.61,78289.0,47.7281,47.7379,47.591,47.6008,78289.0
2021-03-30 11:50:00,48.61,48.61,48.5,48.52,63364.0,47.6008,47.6008,47.4931,47.5127,63364.0
2021-03-30 11:55:00,48.52,48.6,48.51,48.55,65948.0,47.5127,47.591,47.5029,47.542,65948.0
2021-03-30 12:00:00,48.55,48.61,48.48,48.56,57908.0,47.542,47.6008,47.4735,47.5518,57908.0
2021-03-30 12:05:00,48.57,48.64,48.52,48.64,61503.0,47.5616,47.6302,47.5127,47.6302,61503.0
2021-03-30 12:10:00,48.64,48.65,48.56,48.59,25894.0,47.6302,47.64,47.5518,47.5812,25894.0
2021-03-30 12:15:00,48.6,48.65,48.52,48.54,44876.0,47.591,47.64,47.5127,47.5323,44876.0
2021-03-30 12:20:00,48.53,48.61,48.48,48.56,80163.0,47.5225,47.6008,47.4735,47.5518,80163.0
2021-03-30 12:25:00,48.56,48.63,48.53,48.58,34165.0,47.5518,47.6204,47.5225,47.5714,34165.0
2021-03-30 12:30:00,48.57,48.57,48.5,48.57,35134.0,47.5616,47.5616,47.4931,47.5616,35134.0
2021-03-30 12:35:00,48.56,48.63,48.55,48.61,45015.0,47.5518,47.6204,47.542,47.6008,45015.0
2021-03-30 12:40:00,48.61,48.65,48.53,48.54,54517.0,47.6008,47.64,47.5225,47.5323,54517.0
2021-03-30 12:45:00,48.55,48.6,48.52,48.58,66008.0,47.542,47.591,47.5127,47.5714,66008.0
2021-03-30 12:50:00,48.57,48.62,48.54,48.6,29093.0,47.5616,47.6106,47.5323,47.591,29093.0
2021-03-30 12:55:00,48.61,48.72,48.6,48.7,94060.0,47.6008,47.7085,47.591,47.6889,94060.0
2021-03-30 13:00:00,48.69,48.7,48.6,48.62,34687.0,47.6791,47.6889,47.591,47.6106,34687.0
2021-03-30 13:05:00,48.62,48.62,48.47,48.52,79373.0,47.6106,47.6106,47.4637,47.5127,79373.0
2021-03-30 13:10:00,48.51,48.51,48.45,48.46,32160.0,47.5029,47.5029,47.4441,47.4539,32160.0
2021-03-30 13:15:00,48.46,48.56,48.46,48.55,35060.0,47.4539,47.5518,47.4539,47.542,35060.0
2021-03-30 13:20:00,48.55,48.61,48.52,48.61,47503.0,47.542,47.6008,47.5127,47.6008,47503.0
2021-03-30 13:25:00,48.6,48.6,48.53,48.55,27259.0,47.591,47.591,47.5225,47.542,27259.0
2021-03-30 13:30:00,48.54,48.54,48.44,48.49,41985.0,47.5323,47.5323,47.4343,47.4833,41985.0
2021-03-30 13:35:00,48.49,48.62,48.45,48.61,55065.0,47.4833,47.6106,47.4441,47.6008,55065.0
2021-03-30 13:40:00,48.61,48.66,48.56,48.56,78505.0,47.6008,47.6498,47.5518,47.5518,78505.0
2021-03-30 13:45:00,48.56,48.61,48.51,48.55,32928.0,47.5518,47.6008,47.5029,47.542,32928.0
2021-03-30 13:50:00,48.56,48.73,48.53,48.73,119055.0,47.5518,47.7183,47.5225,47.7183,119055.0
2021-03-30 13:55:00,48.73,48.79,48.64,48.67,287047.0,47.7183,47.7771,47.6302,47.6596,287047.0
2021-03-30 14:00:00,48.68,48.69,48.54,48.64,102610.0,47.6693,47.6791,47.5323,47.6302,102610.0
2021-03-30 14:05:00,48.64,48.77,48.63,48.76,84918.0,47.6302,47.7575,47.6204,47.7477,84918.0
2021-03-30 14:10:00,48.76,48.82,48.72,48.81,76668.0,47.7477,47.8064,47.7085,47.7966,76668.0
2021-03-30 14:15:00,48.8,48.83,48.74,48.76,32337.0,47.7869,47.8162,47.7281,47.7477,32337.0
2021-03-30 14:20:00,48.77,48.82,48.71,48.77,53076.0,47.7575,47.8064,47.6987,47.7575,53076.0
2021-03-30 14:25:00,48.77,48.88,48.76,48.85,125650.0,47.7575,47.8652,47.7477,47.8358,125650.0
2021-03-30 14:30:00,48.85,48.9,48.84,48.86,64799.0,47.8358,47.8848,47.826,47.8456,64799.0
2021-03-30 14:35:00,48.86,48.86,48.77,48.78,54932.0,47.8456,47.8456,47.7575,47.7673,54932.0
2021-03-30 14:40:00,48.77,48.82,48.77,48.81,41535.0,47.7575,47.8064,47.7575,47.7966,41535.0
2021-03-30 14:45:00,48.82,48.86,48.8,48.84,65278.0,47.8064,47.8456,47.7869,47.826,65278.0
2021-03-30 14:50:00,48.85,48.95,48.85,48.92,74016.0,47.8358,47.9337,47.8358,47.9044,74016.0
2021-03-30 14:55:00,48.92,48.98,48.9,48.97,112427.0,47.9044,47.9631,47.8848,47.9533,112427.0
2021-03-30 15:00:00,48.97,49.01,48.91,48.96,376867.0,47.9533,47.9925,47.8946,47.9435,376867.0
2021-03-30 15:05:00,48.97,49.02,48.94,49.02,69020.0,47.9533,48.0023,47.9239,48.0023,69020.0
2021-03-30 15:10:00,49.01,49.03,48.86,48.91,112679.0,47.9925,48.0121,47.8456,47.8946,112679.0
2021-03-30 15:15:00,48.92,48.96,48.84,48.89,33361.0,47.9044,47.9435,47.826,47.875,33361.0
2021-03-30 15:20:00,48.89,48.95,48.84,48.95,51231.0,47.875,47.9337,47.826,47.9337,51231.0
2021-03-30 15:25:00,48.95,48.97,48.87,48.89,89143.0,47.9337,47.9533,47.8554,47.875,89143.0
2021-03-30 15:30:00,48.88,49.04,48.87,49.01,122120.0,47.8652,48.0219,47.8554,47.9925,122120.0
2021-03-30 15:35:00,49.01,49.03,48.95,48.99,67034.0,47.9925,48.0121,47.9337,47.9729,67034.0
2021-03-30 15:40:00,48.99,49.0,48.9,48.92,61524.0,47.9729,47.9827,47.8848,47.9044,61524.0
2021-03-30 15:45:00,48.92,48.95,48.88,48.89,134666.0,47.9044,47.9337,47.8652,47.875,134666.0
2021-03-30 15:50:00,48.89,48.9,48.8,48.84,249216.0,47.875,47.8848,47.7869,47.826,249216.0
2021-03-30 15:55:00,48.83,48.91,48.77,48.91,304099.0,47.8162,47.8946,47.7575,47.8946,304099.0
2021-03-31 09:30:00,48.8,48.94,48.39,48.68,277027.0,47.7869,47.9239,47.3854,47.6693,277027.0
2021-03-31 09:35:00,48.68,48.78,48.57,48.68,182297.0,47.6693,47.7673,47.5616,47.6693,182297.0
2021-03-31 09:40:00,48.68,48.75,48.56,48.65,148635.0,47.6693,47.7379,47.5518,47.64,148635.0
2021-03-31 09:45:00,48.64,49.02,48.53,48.55,613254.0,47.6302,48.0023,47.5225,47.542,613254.0
2021-03-31 09:50:00,48.55,48.63,48.41,48.58,373863.0,47.542,47.6204,47.405,47.5714,373863.0
2021-03-31 09:55:00,48.58,48.78,48.57,48.73,162000.0,47.5714,47.7673,47.5616,47.7183,162000.0
2021-03-31 10:00:00,48.74,48.79,48.59,48.72,175076.0,47.7281,47.7771,47.5812,47.7085,175076.0
2021-03-31 10:05:00,48.71,48.81,48.43,48.43,100939.0,47.6987,47.7966,47.4245,47.4245,100939.0
2021-03-31 10:10:00,48.43,48.44,48.24,48.25,213180.0,47.4245,47.4343,47.2385,47.2483,213180.0
2021-03-31 10:15:00,48.25,48.27,48.17,48.18,82602.0,47.2483,47.2679,47.1699,47.1797,82602.0
2021-03-31 10:20:00,48.17,48.41,48.12,48.33,124343.0,47.1699,47.405,47.121,47.3266,124343.0
2021-03-31 10:25:00,48.32,48.47,48.32,48.39,89730.0,47.3168,47.4637,47.3168,47.3854,89730.0
2021-03-31 10:30:00,48.4,48.47,48.29,48.45,86233.0,47.3952,47.4637,47.2874,47.4441,86233.0
2021-03-31 10:35:00,48.44,48.47,48.37,48.45,83638.0,47.4343,47.4637,47.3658,47.4441,83638.0
2021-03-31 10:40:00,48.46,48.48,48.31,48.36,105247.0,47.4539,47.4735,47.307,47.356,105247.0
2021-03-31 10:45:00,48.36,48.39,48.13,48.14,95926.0,47.356,47.3854,47.1308,47.1406,95926.0
2021-03-31 10:50:00,48.13,48.26,48.11,48.16,90133.0,47.1308,47.2581,47.1112,47.1601,90133.0
2021-03-31 10:55:00,48.16,48.31,48.16,48.29,73813.0,47.1601,47.307,47.1601,47.2874,73813.0
2021-03-31 11:00:00,48.29,48.35,48.26,48.31,60452.0,47.2874,47.3462,47.2581,47.307,60452.0
2021-03-31 11:05:00,48.31,48.38,48.28,48.35,62118.0,47.307,47.3756,47.2777,47.3462,62118.0
2021-03-31 11:10:00,48.33,48.44,48.29,48.43,67326.0,47.3266,47.4343,47.2874,47.4245,67326.0
2021-03-31 11:15:00,48.44,48.44,48.36,48.37,46868.0,47.4343,47.4343,47.356,47.3658,46868.0
2021-03-31 11:20:00,48.38,48.41,48.32,48.39,48391.0,47.3756,47.405,47.3168,47.3854,48391.0
2021-03-31 11:25:00,48.39,48.4,48.27,48.3,33439.0,47.3854,47.3952,47.2679,47.2972,33439.0
2021-03-31 11:30:00,48.29,48.3,48.23,48.25,50963.0,47.2874,47.2972,47.2287,47.2483,50963.0
2021-03-31 11:35:00,48.26,48.31,48.25,48.29,35780.0,47.2581,47.307,47.2483,47.2874,35780.0
2021-03-31 11:40:00,48.28,48.3,48.21,48.25,53174.0,47.2777,47.2972,47.2091,47.2483,53174.0
2021-03-31 11:45:00,48.25,48.39,48.25,48.37,63045.0,47.2483,47.3854,47.2483,47.3658,63045.0
2021-03-31 11:50:00,48.38,48.39,48.33,48.37,36084.0,47.3756,47.3854,47.3266,47.3658,36084.0
2021-03-31 11:55:00,48.36,48.36,48.3,48.3,28816.0,47.356,47.356,47.2972,47.2972,28816.0
2021-03-31 12:00:00,48.3,48.3,48.16,48.21,95236.0,47.2972,47.2972,47.1601,47.2091,95236.0
2021-03-31 12:05:00,48.21,48.29,48.17,48.29,39764.0,47.2091,47.2874,47.1699,47.2874,39764.0
2021-03-31 12:10:00,48.28,48.3,48.23,48.24,29246.0,47.2777,47.2972,47.2287,47.2385,29246.0
2021-03-31 12:15:00,48.25,48.34,48.2,48.29,75524.0,47.2483,47.3364,47.1993,47.2874,75524.0
2021-03-31 12:20:00,48.29,48.31,48.25,48.3,29812.0,47.2874,47.307,47.2483,47.2972,29812.0
2021-03-31 12:25:00,48.3,48.31,48.24,48.29,48756.0,47.2972,47.307,47.2385,47.2874,48756.0
2021-03-31 12:30:00,48.28,48.34,48.26,48.34,22354.0,47.2777,47.3364,47.2581,47.3364,22354.0
2021-03-31 12:35:00,48.34,48.42,48.33,48.39,80697.0,47.3364,47.4147,47.3266,47.3854,80697.0
2021-03-31 12:40:00,48.39,48.41,48.36,48.39,60380.0,47.3854,47.405,47.356,47.3854,60380.0
2021-03-31 12:45:00,48.39,48.44,48.38,48.44,63660.0,47.3854,47.4343,47.3756,47.4343,63660.0
2021-03-31 12:50:00,48.43,48.49,48.41,48.46,72154.0,47.4245,47.4833,47.405,47.4539,72154.0
2021-03-31 12:55:00,48.45,48.46,48.39,48.45,49194.0,47.4441,47.4539,47.3854,47.4441,49194.0
2021-03-31 13:00:00,48.45,48.5,48.45,48.49,37508.0,47.4441,47.4931,47.4441,47.4833,37508.0
2021-03-31 13:05:00,48.5,48.52,48.47,48.49,39320.0,47.4931,47.5127,47.4637,47.4833,39320.0
2021-03-31 13:10:00,48.48,48.52,48.48,48.5,30143.0,47.4735,47.5127,47.4735,47.4931,30143.0
2021-03-31 13:15:00,48.49,48.55,48.49,48.53,26625.0,47.4833,47.542,47.4833,47.5225,26625.0
2021-03-31 13:20:00,48.52,48.55,48.48,48.49,25239.0,47.5127,47.542,47.4735,47.4833,25239.0
2021-03-31 13:25:00,48.49,48.56,48.47,48.54,35633.0,47.4833,47.5518,47.4637,47.5323,35633.0
2021-03-31 13:30:00,48.54,48.65,48.54,48.65,53998.0,47.5323,47.64,47.5323,47.64,53998.0
2021-03-31 13:35:00,48.66,48.68,48.61,48.65,96247.0,47.6498,47.6693,47.6008,47.64,96247.0
2021-03-31 13:40:00,48.65,48.67,48.57,48.59,56704.0,47.64,47.6596,47.5616,47.5812,56704.0
2021-03-31 13:45:00,48.59,48.63,48.56,48.63,35854.0,47.5812,47.6204,47.5518,47.6204,35854.0
2021-03-31 13:50:00,48.62,48.62,48.58,48.59,29201.0,47.6106,47.6106,47.5714,47.5812,29201.0
2021-03-31 13:55:00,48.6,48.66,48.58,48.64,37907.0,47.591,47.6498,47.5714,47.6302,37907.0
2021-03-31 14:00:00,48.64,48.71,48.63,48.68,47999.0,47.6302,47.6987,47.6204,47.6693,47999.0
2021-03-31 14:05:00,48.66,48.66,48.54,48.56,45288.0,47.6498,47.6498,47.5323,47.5518,45288.0
2021-03-31 14:10:00,48.55,48.57,48.44,48.48,70678.0,47.542,47.5616,47.4343,47.4735,70678.0
2021-03-31 14:15:00,48.48,48.5,48.4,48.4,48309.0,47.4735,47.4931,47.3952,47.3952,48309.0
2021-03-31 14:20:00,48.39,48.49,48.35,48.49,65274.0,47.3854,47.4833,47.3462,47.4833,65274.0
2021-03-31 14:25:00,48.48,48.53,48.45,48.53,37421.0,47.4735,47.5225,47.4441,47.5225,37421.0
2021-03-31 14:30:00,48.54,48.63,48.53,48.62,69493.0,47.5323,47.6204,47.5225,47.6106,69493.0
2021-03-31 14:35:00,48.62,48.65,48.59,48.59,36822.0,47.6106,47.64,47.5812,47.5812,36822.0
2021-03-31 14:40:00,48.59,48.71,48.54,48.71,52945.0,47.5812,47.6987,47.5323,47.6987,52945.0
2021-03-31 14:45:00,48.72,48.73,48.61,48.62,52229.0,47.7085,47.7183,47.6008,47.6106,52229.0
2021-03-31 14:50:00,48.63,48.66,48.54,48.56,26530.0,47.6204,47.6498,47.5323,47.5518,26530.0
2021-03-31 14:55:00,48.55,48.59,48.5,48.5,39075.0,47.542,47.5812,47.4931,47.4931,39075.0
2021-03-31 15:00:00,48.5,48.55,48.43,48.45,64117.0,47.4931,47.542,47.4245,47.4441,64117.0
2021-03-31 15:05:00,48.44,48.51,48.43,48.49,44618.0,47.4343,47.5029,47.4245,47.4833,44618.0
2021-03-31 15:10:00,48.5,48.57,48.49,48.56,43489.0,47.4931,47.5616,47.4833,47.5518,43489.0
2021-03-31 15:15:00,48.57,48.6,48.52,48.59,83357.0,47.5616,47.591,47.5127,47.5812,83357.0
2021-03-31 15:20:00,48.6,48.61,48.55,48.58,37722.0,47.591,47.6008,47.542,47.5714,37722.0
2021-03-31 15:25:00,48.58,48.68,48.58,48.63,41692.0,47.5714,47.6693,47.5714,47.6204,41692.0
2021-03-31 15:30:00,48.63,48.68,48.62,48.67,44042.0,47.6204,47.6693,47.6106,47.6596,44042.0
2021-03-31 15:35:00,48.66,48.66,48.51,48.52,51498.0,47.6498,47.6498,47.5029,47.5127,51498.0
2021-03-31 15:40:00,48.51,48.58,48.48,48.57,55932.0,47.5029,47.5714,47.4735,47.5616,55932.0
2021-03-31 15:45:00,48.57,48.59,48.5,48.53,50118.0,47.5616,47.5812,47.4931,47.5225,50118.0
2021-03-31 15:50:00,48.52,48.53,48.45,48.45,142109.0,47.5127,47.5225,47.4441,47.4441,142109.0
2021-03-31 15:55:00,48.46,48.47,48.28,48.3,475297.0,47.4539,47.4637,47.2777,47.2972,475297.0
2021-04-01 09:30:00,48.59,48.79,48.3,48.66,436892.0,47.5812,47.7771,47.2972,47.6498,436892.0
2021-04-01 09:35:00,48.66,48.79,48.59,48.64,160813.0,47.6498,47.7771,47.5812,47.6302,160813.0
2021-04-01 09:40:00,48.64,48.77,48.57,48.69,165614.0,47.6302,47.7575,47.5616,47.6791,165614.0
2021-04-01 09:45:00,48.71,48.71,48.37,48.41,125912.0,47.6987,47.6987,47.3658,47.405,125912.0
2021-04-01 09:50:00,48.41,48.6,48.28,48.54,166061.0,47.405,47.591,47.2777,47.5323,166061.0
2021-04-01 09:55:00,48.53,48.68,48.51,48.67,145415.0,47.5225,47.6693,47.5029,47.6596,145415.0
2021-04-01 10:00:00,48.66,48.86,48.61,48.84,207606.0,47.6498,47.8456,47.6008,47.826,207606.0
2021-04-01 10:05:00,48.84,49.11,48.84,49.09,415984.0,47.826,48.0904,47.826,48.0708,415984.0
2021-04-01 10:10:00,49.1,49.21,48.96,48.97,238700.0,48.0806,48.1883,47.9435,47.9533,238700.0
2021-04-01 10:15:00,48.96,49.03,48.85,48.91,196848.0,47.9435,48.0121,47.8358,47.8946,196848.0
2021-04-01 10:20:00,48.91,48.93,48.81,48.88,141967.0,47.8946,47.9142,47.7966,47.8652,141967.0
2021-04-01 10:25:00,48.89,48.99,48.83,48.96,151626.0,47.875,47.9729,47.8162,47.9435,151626.0
2021-04-01 10:30:00,48.96,48.96,48.72,48.76,318775.0,47.9435,47.9435,47.7085,47.7477,318775.0
2021-04-01 10:35:00,48.75,48.83,48.72,48.76,119736.0,47.7379,47.8162,47.7085,47.7477,119736.0
2021-04-01 10:40:00,48.76,48.94,48.75,48.91,130587.0,47.7477,47.9239,47.7379,47.8946,130587.0
2021-04-01 10:45:00,48.92,49.01,48.91,48.96,123943.0,47.9044,47.9925,47.8946,47.9435,123943.0
2021-04-01 10:50:00,48.95,48.98,48.84,48.86,97870.0,47.9337,47.9631,47.826,47.8456,97870.0
2021-04-01 10:55:00,48.86,48.93,48.75,48.84,114646.0,47.8456,47.9142,47.7379,47.826,114646.0
2021-04-01 11:00:00,48.84,48.92,48.79,48.87,73021.0,47.826,47.9044,47.7771,47.8554,73021.0
2021-04-01 11:05:00,48.87,48.87,48.65,48.68,96299.0,47.8554,47.8554,47.64,47.6693,96299.0
2021-04-01 11:10:00,48.68,48.76,48.62,48.74,76258.0,47.6693,47.7477,47.6106,47.7281,76258.0
2021-04-01 11:15:00,48.73,48.78,48.67,48.7,80850.0,47.7183,47.7673,47.6596,47.6889,80850.0
2021-04-01 11:20:00,48.69,48.72,48.62,48.7,93323.0,47.6791,47.7085,47.6106,47.6889,93323.0
2021-04-01 11:25:00,48.7,48.75,48.63,48.69,68996.0,47.6889,47.7379,47.6204,47.6791,68996.0
2021-04-01 11:30:00,48.69,48.77,48.64,48.74,32145.0,47.6791,47.7575,47.6302,47.7281,32145.0
2021-04-01 11:35:00,48.74,48.8,48.7,48.75,42381.0,47.7281,47.7869,47.6889,47.7379,42381.0
2021-04-01 11:40:00,48.75,48.75,48.65,48.65,34208.0,47.7379,47.7379,47.64,47.64,34208.0
2021-04-01 11:45:00,48.65,48.67,48.56,48.57,45741.0,47.64,47.6596,47.5518,47.5616,45741.0
2021-04-01 11:50:00,48.58,48.66,48.55,48.65,83431.0,47.5714,47.6498,47.542,47.64,83431.0
2021-04-01 11:55:00,48.66,48.68,48.6,48.61,75057.0,47.6498,47.6693,47.591,47.6008,75057.0
2021-04-01 12:00:00,48.61,48.69,48.59,48.65,66592.0,47.6008,47.6791,47.5812,47.64,66592.0
2021-04-01 12:05:00,48.66,48.73,48.63,48.65,81126.0,47.6498,47.7183,47.6204,47.64,81126.0
2021-04-01 12:10:00,48.65,48.67,48.61,48.65,81610.0,47.64,47.6596,47.6008,47.64,81610.0
2021-04-01 12:15:00,48.65,48.72,48.61,48.71,106218.0,47.64,47.7085,47.6008,47.6987,106218.0
2021-04-01 12:20:00,48.71,48.76,48.68,48.69,52410.0,47.6987,47.7477,47.6693,47.6791,52410.0
2021-04-01 12:25:00,48.69,48.7,48.56,48.58,66767.0,47.6791,47.6889,47.5518,47.5714,66767.0
2021-04-01 12:30:00,48.58,48.61,48.53,48.61,64690.0,47.5714,47.6008,47.5225,47.6008,64690.0
2021-04-01 12:35:00,48.6,48.61,48.55,48.57,18425.0,47.591,47.6008,47.542,47.5616,18425.0
2021-04-01 12:40:00,48.57,48.59,48.49,48.5,42803.0,47.5616,47.5812,47.4833,47.4931,42803.0
2021-04-01 12:45:00,48.5,48.58,48.48,48.57,58326.0,47.4931,47.5714,47.4735,47.5616,58326.0
2021-04-01 12:50:00,48.57,48.62,48.57,48.59,54387.0,47.5616,47.6106,47.5616,47.5812,54387.0
2021-04-01 12:55:00,48.58,48.61,48.54,48.55,39267.0,47.5714,47.6008,47.5323,47.542,39267.0
2021-04-01 13:00:00,48.55,48.62,48.52,48.59,64216.0,47.542,47.6106,47.5127,47.5812,64216.0
2021-04-01 13:05:00,48.59,48.61,48.53,48.53,46069.0,47.5812,47.6008,47.5225,47.5225,46069.0
2021-04-01 13:10:00,48.53,48.59,48.52,48.59,38999.0,47.5225,47.5812,47.5127,47.5812,38999.0
2021-04-01 13:15:00,48.59,48.61,48.48,48.52,47337.0,47.5812,47.6008,47.4735,47.5127,47337.0
2021-04-01 13:20:00,48.52,48.56,48.47,48.54,55459.0,47.5127,47.5518,47.4637,47.5323,55459.0
2021-04-01 13:25:00,48.55,48.56,48.47,48.5,46315.0,47.542,47.5518,47.4637,47.4931,46315.0
2021-04-01 13:30:00,48.5,48.62,48.48,48.61,63200.0,47.4931,47.6106,47.4735,47.6008,63200.0
2021-04-01 13:35:00,48.61,48.62,48.56,48.59,74841.0,47.6008,47.6106,47.5518,47.5812,74841.0
2021-04-01 13:40:00,48.6,48.64,48.58,48.62,124114.0,47.591,47.6302,47.5714,47.6106,124114.0
2021-04-01 13:45:00,48.61,48.63,48.55,48.61,71166.0,47.6008,47.6204,47.542,47.6008,71166.0
2021-04-01 13:50:00,48.61,48.68,48.6,48.67,132865.0,47.6008,47.6693,47.591,47.6596,132865.0
2021-04-01 13:55:00,48.66,48.7,48.65,48.67,56693.0,47.6498,47.6889,47.64,47.6596,56693.0
2021-04-01 14:00:00,48.66,48.7,48.65,48.7,37303.0,47.6498,47.6889,47.64,47.6889,37303.0
2021-04-01 14:05:00,48.69,48.77,48.67,48.76,37017.0,47.6791,47.7575,47.6596,47.7477,37017.0
2021-04-01 14:10:00,48.76,48.79,48.72,48.76,186805.0,47.7477,47.7771,47.7085,47.7477,186805.0
2021-04-01 14:15:00,48.76,48.78,48.72,48.75,52340.0,47.7477,47.7673,47.7085,47.7379,52340.0
2021-04-01 14:20:00,48.75,48.8,48.72,48.75,88902.0,47.7379,47.7869,47.7085,47.7379,88902.0
2021-04-01 14:25:00,48.74,48.78,48.71,48.76,54988.0,47.7281,47.7673,47.6987,47.7477,54988.0
2021-04-01 14:30:00,48.76,48.78,48.73,48.73,51988.0,47.7477,47.7673,47.7183,47.7183,51988.0
2021-04-01 14:35:00,48.74,48.8,48.74,48.8,42079.0,47.7281,47.7869,47.7281,47.7869,42079.0
2021-04-01 14:40:00,48.8,48.84,48.76,48.78,75287.0,47.7869,47.826,47.7477,47.7673,75287.0
2021-04-01 14:45:00,48.79,48.79,48.73,48.73,50320.0,47.7771,47.7771,47.7183,47.7183,50320.0
2021-04-01 14:50:00,48.74,48.75,48.66,48.68,49615.0,47.7281,47.7379,47.6498,47.6693,49615.0
2021-04-01 14:55:00,48.67,48.74,48.67,48.73,44766.0,47.6596,47.7281,47.6596,47.7183,44766.0
2021-04-01 15:00:00,48.72,48.74,48.68,48.7,29886.0,47.7085,47.7281,47.6693,47.6889,29886.0
2021-04-01 15:05:00,48.71,48.72,48.66,48.72,163249.0,47.6987,47.7085,47.6498,47.7085,163249.0
2021-04-01 15:10:00,48.72,48.79,48.71,48.74,75049.0,47.7085,47.7771,47.6987,47.7281,75049.0
2021-04-01 15:15:00,48.73,48.77,48.71,48.73,62948.0,47.7183,47.7575,47.6987,47.7183,62948.0
2021-04-01 15:20:00,48.74,48.77,48.68,48.71,65540.0,47.7281,47.7575,47.6693,47.6987,65540.0
2021-04-01 15:25:00,48.72,48.75,48.68,48.72,41744.0,47.7085,47.7379,47.6693,47.7085,41744.0
2021-04-01 15:30:00,48.72,48.72,48.64,48.66,49089.0,47.7085,47.7085,47.6302,47.6498,49089.0
2021-04-01 15:35:00,48.66,48.72,48.65,48.69,61533.0,47.6498,47.7085,47.64,47.6791,61533.0
2021-04-01 15:40:00,48.7,48.71,48.65,48.68,68637.0,47.6889,47.6987,47.64,47.6693,68637.0
2021-04-01 15:45:00,48.67,48.76,48.66,48.73,119536.0,47.6596,47.7477,47.6498,47.7183,119536.0
2021-04-01 15:50:00,48.74,48.75,48.68,48.75,147617.0,47.7281,47.7379,47.6693,47.7379,147617.0
2021-04-01 15:55:00,48.76,48.84,48.72,48.83,333344.0,47.7477,47.826,47.7085,47.8162,333344.0
2021-04-05 09:30:00,49.58,50.06,49.47,50.05,700076.0,48.5507,49.0207,48.4429,49.0109,700076.0
2021-04-05 09:35:00,50.05,50.32,49.99,50.13,540879.0,49.0109,49.2753,48.9521,49.0892,540879.0
2021-04-05 09:40:00,50.12,50.19,49.91,50.08,444224.0,49.0795,49.148,48.8738,49.0403,444224.0
2021-04-05 09:45:00,50.08,50.39,50.04,50.37,450967.0,49.0403,49.3438,49.0011,49.3243,450967.0
2021-04-05 09:50:00,50.37,50.46,50.2,50.3,431373.0,49.3243,49.4124,49.1578,49.2557,431373.0
2021-04-05 09:55:00,50.3,50.52,50.3,50.38,355298.0,49.2557,49.4711,49.2557,49.3341,355298.0
2021-04-05 10:00:00,50.38,50.54,50.33,50.51,279607.0,49.3341,49.4907,49.2851,49.4614,279607.0
2021-04-05 10:05:00,50.51,50.53,50.28,50.33,311868.0,49.4614,49.4809,49.2361,49.2851,311868.0
2021-04-05 10:10:00,50.32,50.35,50.24,50.27,240063.0,49.2753,49.3047,49.197,49.2263,240063.0
2021-04-05 10:15:00,50.28,50.51,50.23,50.5,269901.0,49.2361,49.4614,49.1872,49.4516,269901.0
2021-04-05 10:20:00,50.5,50.62,50.41,50.61,224829.0,49.4516,49.5691,49.3634,49.5593,224829.0
2021-04-05 10:25:00,50.61,50.95,50.59,50.92,349614.0,49.5593,49.8922,49.5397,49.8628,349614.0
2021-04-05 10:30:00,50.92,50.98,50.8,50.9,250952.0,49.8628,49.9216,49.7453,49.8433,250952.0
2021-04-05 10:35:00,50.89,50.92,50.79,50.8,207485.0,49.8335,49.8628,49.7355,49.7453,207485.0
2021-04-05 10:40:00,50.8,50.83,50.64,50.65,190190.0,49.7453,49.7747,49.5887,49.5984,190190.0
2021-04-05 10:45:00,50.66,50.75,50.58,50.72,175898.0,49.6082,49.6964,49.5299,49.667,175898.0
2021-04-05 10:50:00,50.72,50.73,50.52,50.56,112585.0,49.667,49.6768,49.4711,49.5103,112585.0
2021-04-05 10:55:00,50.56,50.64,50.56,50.59,107445.0,49.5103,49.5887,49.5103,49.5397,107445.0
2021-04-05 11:00:00,50.6,50.68,50.52,50.66,93977.0,49.5495,49.6278,49.4711,49.6082,93977.0
2021-04-05 11:05:00,50.66,50.71,50.54,50.57,103443.0,49.6082,49.6572,49.4907,49.5201,103443.0
2021-04-05 11:10:00,50.57,50.63,50.49,50.54,113151.0,49.5201,49.5789,49.4418,49.4907,113151.0
2021-04-05 11:15:00,50.57,50.62,50.47,50.57,157473.0,49.5201,49.5691,49.4222,49.5201,157473.0
2021-04-05 11:20:00,50.58,50.79,50.57,50.77,168191.0,49.5299,49.7355,49.5201,49.716,168191.0
2021-04-05 11:25:00,50.77,50.78,50.63,50.68,79104.0,49.716,49.7257,49.5789,49.6278,79104.0
2021-04-05 11:30:00,50.69,50.74,50.57,50.58,86769.0,49.6376,49.6866,49.5201,49.5299,86769.0
2021-04-05 11:35:00,50.58,50.63,50.5,50.5,85491.0,49.5299,49.5789,49.4516,49.4516,85491.0
2021-04-05 11:40:00,50.49,50.6,50.46,50.51,107920.0,49.4418,49.5495,49.4124,49.4614,107920.0
2021-04-05 11:45:00,50.5,50.51,50.38,50.45,110377.0,49.4516,49.4614,49.3341,49.4026,110377.0
2021-04-05 11:50:00,50.45,50.48,50.4,50.46,107664.0,49.4026,49.432,49.3536,49.4124,107664.0
2021-04-05 11:55:00,50.47,50.62,50.45,50.57,128707.0,49.4222,49.5691,49.4026,49.5201,128707.0
2021-04-05 12:00:00,50.56,50.63,50.48,50.61,109302.0,49.5103,49.5789,49.432,49.5593,109302.0
2021-04-05 12:05:00,50.61,50.63,50.42,50.5,134239.0,49.5593,49.5789,49.3732,49.4516,134239.0
2021-04-05 12:10:00,50.49,50.53,50.46,50.49,41379.0,49.4418,49.4809,49.4124,49.4418,41379.0
2021-04-05 12:15:00,50.48,50.52,50.43,50.43,59739.0,49.432,49.4711,49.383,49.383,59739.0
2021-04-05 12:20:00,50.42,50.53,50.37,50.51,121017.0,49.3732,49.4809,49.3243,49.4614,121017.0
2021-04-05 12:25:00,50.52,50.67,50.49,50.65,145482.0,49.4711,49.618,49.4418,49.5984,145482.0
2021-04-05 12:30:00,50.65,50.72,50.63,50.69,54023.0,49.5984,49.667,49.5789,49.6376,54023.0
2021-04-05 12:35:00,50.68,50.72,50.64,50.66,62330.0,49.6278,49.667,49.5887,49.6082,62330.0
2021-04-05 12:40:00,50.66,50.68,50.62,50.68,74643.0,49.6082,49.6278,49.5691,49.6278,74643.0
2021-04-05 12:45:00,50.68,50.75,50.67,50.75,67427.0,49.6278,49.6964,49.618,49.6964,67427.0
2021-04-05 12:50:00,50.75,50.82,50.74,50.77,150078.0,49.6964,49.7649,49.6866,49.716,150078.0
2021-04-05 12:55:00,50.76,50.77,50.7,50.76,79975.0,49.7062,49.716,49.6474,49.7062,79975.0
2021-04-05 13:00:00,50.75,50.76,50.66,50.76,56188.0,49.6964,49.7062,49.6082,49.7062,56188.0
2021-04-05 13:05:00,50.77,50.77,50.71,50.74,45624.0,49.716,49.716,49.6572,49.6866,45624.0
2021-04-05 13:10:00,50.74,50.74,50.62,50.62,50880.0,49.6866,49.6866,49.5691,49.5691,50880.0
2021-04-05 13:15:00,50.63,50.64,50.59,50.63,66453.0,49.5789,49.5887,49.5397,49.5789,66453.0
2021-04-05 13:20:00,50.63,50.68,50.5,50.59,76255.0,49.5789,49.6278,49.4516,49.5397,76255.0
2021-04-05 13:25:00,50.58,50.59,50.45,50.47,91800.0,49.5299,49.5397,49.4026,49.4222,91800.0
2021-04-05 13:30:00,50.47,50.58,50.44,50.56,44964.0,49.4222,49.5299,49.3928,49.5103,44964.0
2021-04-05 13:35:00,50.56,50.6,50.5,50.54,38222.0,49.5103,49.5495,49.4516,49.4907,38222.0
2021-04-05 13:40:00,50.53,50.56,50.45,50.49,56760.0,49.4809,49.5103,49.4026,49.4418,56760.0
2021-04-05 13:45:00,50.5,50.59,50.48,50.55,51272.0,49.4516,49.5397,49.432,49.5005,51272.0
2021-04-05 13:50:00,50.55,50.6,50.53,50.56,53689.0,49.5005,49.5495,49.4809,49.5103,53689.0
2021-04-05 13:55:00,50.55,50.59,50.51,50.57,52709.0,49.5005,49.5397,49.4614,49.5201,52709.0
2021-04-05 14:00:00,50.57,50.68,50.55,50.61,57110.0,49.5201,49.6278,49.5005,49.5593,57110.0
2021-04-05 14:05:00,50.61,50.64,50.56,50.58,51807.0,49.5593,49.5887,49.5103,49.5299,51807.0
2021-04-05 14:10:00,50.59,50.69,50.55,50.69,51583.0,49.5397,49.6376,49.5005,49.6376,51583.0
2021-04-05 14:15:00,50.69,50.74,50.68,50.74,50610.0,49.6376,49.6866,49.6278,49.6866,50610.0
2021-04-05 14:20:00,50.74,50.76,50.7,50.71,72586.0,49.6866,49.7062,49.6474,49.6572,72586.0
2021-04-05 14:25:00,50.7,50.75,50.7,50.72,64840.0,49.6474,49.6964,49.6474,49.667,64840.0
2021-04-05 14:30:00,50.72,50.74,50.64,50.68,46641.0,49.667,49.6866,49.5887,49.6278,46641.0
2021-04-05 14:35:00,50.68,50.72,50.63,50.64,65038.0,49.6278,49.667,49.5789,49.5887,65038.0
2021-04-05 14:40:00,50.64,50.66,50.54,50.54,151116.0,49.5887,49.6082,49.4907,49.4907,151116.0
2021-04-05 14:45:00,50.55,50.63,50.54,50.61,94018.0,49.5005,49.5789,49.4907,49.5593,94018.0
2021-04-05 14:50:00,50.6,50.63,50.5,50.55,118408.0,49.5495,49.5789,49.4516,49.5005,118408.0
2021-04-05 14:55:00,50.55,50.58,50.51,50.54,71645.0,49.5005,49.5299,49.4614,49.4907,71645.0
2021-04-05 15:00:00,50.53,50.55,50.41,50.41,120467.0,49.4809,49.5005,49.3634,49.3634,120467.0
2021-04-05 15:05:00,50.43,50.61,50.43,50.6,98004.0,49.383,49.5593,49.383,49.5495,98004.0
2021-04-05 15:10:00,50.6,50.65,50.58,50.64,75126.0,49.5495,49.5984,49.5299,49.5887,75126.0
2021-04-05 15:15:00,50.65,50.67,50.62,50.65,119412.0,49.5984,49.618,49.5691,49.5984,119412.0
2021-04-05 15:20:00,50.64,50.65,50.55,50.55,133446.0,49.5887,49.5984,49.5005,49.5005,133446.0
2021-04-05 15:25:00,50.55,50.57,50.4,50.45,172750.0,49.5005,49.5201,49.3536,49.4026,172750.0
2021-04-05 15:30:00,50.44,50.46,50.33,50.33,162772.0,49.3928,49.4124,49.2851,49.2851,162772.0
2021-04-05 15:35:00,50.33,50.43,50.33,50.36,179719.0,49.2851,49.383,49.2851,49.3145,179719.0
2021-04-05 15:40:00,50.37,50.38,50.29,50.34,171789.0,49.3243,49.3341,49.2459,49.2949,171789.0
2021-04-05 15:45:00,50.34,50.35,50.23,50.24,239860.0,49.2949,49.3047,49.1872,49.197,239860.0
2021-04-05 15:50:00,50.23,50.3,50.19,50.23,325049.0,49.1872,49.2557,49.148,49.1872,325049.0
2021-04-05 15:55:00,50.23,50.29,50.22,50.25,438053.0,49.1872,49.2459,49.1774,49.2068,438053.0
2021-04-06 09:30:00,50.7,51.05,50.54,51.01,550241.0,49.6474,49.9901,49.4907,49.951,550241.0
2021-04-06 09:35:00,51.03,51.2,50.9,51.1,413558.0,49.9706,50.137,49.8433,50.0391,413558.0
2021-04-06 09:40:00,51.09,51.23,51.02,51.23,266707.0,50.0293,50.1664,49.9608,50.1664,266707.0
2021-04-06 09:45:00,51.23,51.58,51.18,51.51,522099.0,50.1664,50.5091,50.1174,50.4406,522099.0
2021-04-06 09:50:00,51.51,51.68,51.44,51.61,343579.0,50.4406,50.6071,50.372,50.5385,343579.0
2021-04-06 09:55:00,51.62,51.71,51.6,51.65,248386.0,50.5483,50.6364,50.5287,50.5777,248386.0
2021-04-06 10:00:00,51.64,51.7,51.52,51.68,232634.0,50.5679,50.6266,50.4504,50.6071,232634.0
2021-04-06 10:05:00,51.68,51.71,51.29,51.4,221111.0,50.6071,50.6364,50.2252,50.3329,221111.0
2021-04-06 10:10:00,51.4,51.49,51.35,51.43,171280.0,50.3329,50.421,50.2839,50.3623,171280.0
2021-04-06 10:15:00,51.44,51.56,51.31,51.51,216836.0,50.372,50.4896,50.2447,50.4406,216836.0
2021-04-06 10:20:00,51.51,51.63,51.44,51.45,176557.0,50.4406,50.5581,50.372,50.3818,176557.0
2021-04-06 10:25:00,51.45,51.59,51.39,51.55,188429.0,50.3818,50.5189,50.3231,50.4798,188429.0
2021-04-06 10:30:00,51.56,51.66,51.54,51.64,160108.0,50.4896,50.5875,50.47,50.5679,160108.0
2021-04-06 10:35:00,51.63,51.78,51.57,51.73,199078.0,50.5581,50.705,50.4993,50.656,199078.0
2021-04-06 10:40:00,51.73,51.77,51.55,51.58,143119.0,50.656,50.6952,50.4798,50.5091,143119.0
2021-04-06 10:45:00,51.59,51.69,51.5,51.67,166875.0,50.5189,50.6169,50.4308,50.5973,166875.0
2021-04-06 10:50:00,51.68,51.72,51.61,51.7,107097.0,50.6071,50.6462,50.5385,50.6266,107097.0
2021-04-06 10:55:00,51.7,51.81,51.65,51.75,177477.0,50.6266,50.7344,50.5777,50.6756,177477.0
2021-04-06 11:00:00,51.73,51.74,51.51,51.51,167954.0,50.656,50.6658,50.4406,50.4406,167954.0
2021-04-06 11:05:00,51.52,51.59,51.47,51.53,168654.0,50.4504,50.5189,50.4014,50.4602,168654.0
2021-04-06 11:10:00,51.53,51.57,51.41,51.48,125475.0,50.4602,50.4993,50.3427,50.4112,125475.0
2021-04-06 11:15:00,51.48,51.5,51.28,51.45,174701.0,50.4112,50.4308,50.2154,50.3818,174701.0
2021-04-06 11:20:00,51.45,51.61,51.44,51.61,105559.0,50.3818,50.5385,50.372,50.5385,105559.0
2021-04-06 11:25:00,51.61,51.67,51.58,51.61,142415.0,50.5385,50.5973,50.5091,50.5385,142415.0
2021-04-06 11:30:00,51.6,51.67,51.5,51.64,130534.0,50.5287,50.5973,50.4308,50.5679,130534.0
2021-04-06 11:35:00,51.64,51.69,51.62,51.67,80624.0,50.5679,50.6169,50.5483,50.5973,80624.0
2021-04-06 11:40:00,51.66,51.67,51.52,51.55,153641.0,50.5875,50.5973,50.4504,50.4798,153641.0
2021-04-06 11:45:00,51.56,51.66,51.56,51.64,132607.0,50.4896,50.5875,50.4896,50.5679,132607.0
2021-04-06 11:50:00,51.64,51.64,51.5,51.54,195321.0,50.5679,50.5679,50.4308,50.47,195321.0
2021-04-06 11:55:00,51.53,51.61,51.49,51.5,121981.0,50.4602,50.5385,50.421,50.4308,121981.0
2021-04-06 12:00:00,51.49,51.62,51.48,51.6,78074.0,50.421,50.5483,50.4112,50.5287,78074.0
2021-04-06 12:05:00,51.6,51.64,51.49,51.52,111355.0,50.5287,50.5679,50.421,50.4504,111355.0
2021-04-06 12:10:00,51.54,51.58,51.5,51.54,84901.0,50.47,50.5091,50.4308,50.47,84901.0
2021-04-06 12:15:00,51.54,51.56,51.4,51.41,222649.0,50.47,50.4896,50.3329,50.3427,222649.0
2021-04-06 12:20:00,51.41,51.48,51.4,51.45,89477.0,50.3427,50.4112,50.3329,50.3818,89477.0
2021-04-06 12:25:00,51.44,51.46,51.39,51.43,65292.0,50.372,50.3916,50.3231,50.3623,65292.0
2021-04-06 12:30:00,51.42,51.42,51.24,51.27,142981.0,50.3525,50.3525,50.1762,50.2056,142981.0
2021-04-06 12:35:00,51.27,51.28,51.15,51.15,128072.0,50.2056,50.2154,50.0881,50.0881,128072.0
2021-04-06 12:40:00,51.15,51.24,51.12,51.18,122774.0,50.0881,50.1762,50.0587,50.1174,122774.0
2021-04-06 12:45:00,51.19,51.19,51.09,51.1,171131.0,50.1272,50.1272,50.0293,50.0391,171131.0
2021-04-06 12:50:00,51.11,51.26,51.09,51.25,153403.0,50.0489,50.1958,50.0293,50.186,153403.0
2021-04-06 12:55:00,51.25,51.31,51.21,51.29,131869.0,50.186,50.2447,50.1468,50.2252,131869.0
2021-04-06 13:00:00,51.28,51.37,51.26,51.37,87465.0,50.2154,50.3035,50.1958,50.3035,87465.0
2021-04-06 13:05:00,51.37,51.38,51.3,51.3,86809.0,50.3035,50.3133,50.235,50.235,86809.0
2021-04-06 13:10:00,51.3,51.35,51.26,51.33,81097.0,50.235,50.2839,50.1958,50.2643,81097.0
2021-04-06 13:15:00,51.34,51.41,51.27,51.4,101722.0,50.2741,50.3427,50.2056,50.3329,101722.0
2021-04-06 13:20:00,51.4,51.42,51.29,51.36,120476.0,50.3329,50.3525,50.2252,50.2937,120476.0
2021-04-06 13:25:00,51.37,51.4,51.33,51.4,72861.0,50.3035,50.3329,50.2643,50.3329,72861.0
2021-04-06 13:30:00,51.41,51.49,51.35,51.46,99923.0,50.3427,50.421,50.2839,50.3916,99923.0
2021-04-06 13:35:00,51.46,51.57,51.46,51.52,104556.0,50.3916,50.4993,50.3916,50.4504,104556.0
2021-04-06 13:40:00,51.53,51.62,51.5,51.58,111922.0,50.4602,50.5483,50.4308,50.5091,111922.0
2021-04-06 13:45:00,51.58,51.65,51.57,51.59,81327.0,50.5091,50.5777,50.4993,50.5189,81327.0
2021-04-06 13:50:00,51.59,51.6,51.51,51.58,70668.0,50.5189,50.5287,50.4406,50.5091,70668.0
2021-04-06 13:55:00,51.59,51.59,51.51,51.52,63071.0,50.5189,50.5189,50.4406,50.4504,63071.0
2021-04-06 14:00:00,51.52,51.65,51.52,51.63,70891.0,50.4504,50.5777,50.4504,50.5581,70891.0
2021-04-06 14:05:00,51.64,51.64,51.56,51.58,67279.0,50.5679,50.5679,50.4896,50.5091,67279.0
2021-04-06 14:10:00,51.58,51.69,51.57,51.62,137811.0,50.5091,50.6169,50.4993,50.5483,137811.0
2021-04-06 14:15:00,51.61,51.68,51.58,51.63,71687.0,50.5385,50.6071,50.5091,50.5581,71687.0
2021-04-06 14:20:00,51.63,51.68,51.58,51.6,48952.0,50.5581,50.6071,50.5091,50.5287,48952.0
2021-04-06 14:25:00,51.6,51.62,51.55,51.55,79736.0,50.5287,50.5483,50.4798,50.4798,79736.0
2021-04-06 14:30:00,51.55,51.67,51.53,51.63,76804.0,50.4798,50.5973,50.4602,50.5581,76804.0
2021-04-06 14:35:00,51.64,51.64,51.56,51.6,65463.0,50.5679,50.5679,50.4896,50.5287,65463.0
2021-04-06 14:40:00,51.59,51.62,51.53,51.57,66891.0,50.5189,50.5483,50.4602,50.4993,66891.0
2021-04-06 14:45:00,51.57,51.67,51.55,51.67,117866.0,50.4993,50.5973,50.4798,50.5973,117866.0
2021-04-06 14:50:00,51.66,51.7,51.63,51.68,160477.0,50.5875,50.6266,50.5581,50.6071,160477.0
2021-04-06 14:55:00,51.68,51.75,51.67,51.72,114601.0,50.6071,50.6756,50.5973,50.6462,114601.0
2021-04-06 15:00:00,51.72,51.73,51.59,51.61,159056.0,50.6462,50.656,50.5189,50.5385,159056.0
2021-04-06 15:05:00,51.61,51.65,51.54,51.57,92056.0,50.5385,50.5777,50.47,50.4993,92056.0
2021-04-06 15:10:00,51.57,51.65,51.55,51.65,61902.0,50.4993,50.5777,50.4798,50.5777,61902.0
2021-04-06 15:15:00,51.65,51.7,51.6,51.7,89384.0,50.5777,50.6266,50.5287,50.6266,89384.0
2021-04-06 15:20:00,51.69,51.71,51.6,51.61,95027.0,50.6169,50.6364,50.5287,50.5385,95027.0
2021-04-06 15:25:00,51.6,51.64,51.56,51.61,158111.0,50.5287,50.5679,50.4896,50.5385,158111.0
2021-04-06 15:30:00,51.61,51.65,51.59,51.63,104903.0,50.5385,50.5777,50.5189,50.5581,104903.0
2021-04-06 15:35:00,51.62,51.68,51.58,51.62,128906.0,50.5483,50.6071,50.5091,50.5483,128906.0
2021-04-06 15:40:00,51.63,51.69,51.61,51.63,114498.0,50.5581,50.6169,50.5385,50.5581,114498.0
2021-04-06 15:45:00,51.63,51.69,51.62,51.65,204800.0,50.5581,50.6169,50.5483,50.5777,204800.0
2021-04-06 15:50:00,51.65,51.71,51.55,51.57,378587.0,50.5777,50.6364,50.4798,50.4993,378587.0
2021-04-06 15:55:00,51.57,51.65,51.55,51.64,665216.0,50.4993,50.5777,50.4798,50.5679,665216.0
2021-04-07 09:30:00,51.79,51.82,51.6,51.63,465087.0,50.7148,50.7442,50.5287,50.5581,465087.0
2021-04-07 09:35:00,51.63,51.71,51.46,51.56,348547.0,50.5581,50.6364,50.3916,50.4896,348547.0
2021-04-07 09:40:00,51.55,51.72,51.3,51.37,282366.0,50.4798,50.6462,50.235,50.3035,282366.0
2021-04-07 09:45:00,51.37,51.55,51.3,51.5,149387.0,50.3035,50.4798,50.235,50.4308,149387.0
2021-04-07 09:50:00,51.5,51.56,51.39,51.47,164463.0,50.4308,50.4896,50.3231,50.4014,164463.0
2021-04-07 09:55:00,51.48,51.71,51.34,51.68,272236.0,50.4112,50.6364,50.2741,50.6071,272236.0
2021-04-07 10:00:00,51.69,51.7,51.38,51.47,224225.0,50.6169,50.6266,50.3133,50.4014,224225.0
2021-04-07 10:05:00,51.46,51.47,51.21,51.27,181993.0,50.3916,50.4014,50.1468,50.2056,181993.0
2021-04-07 10:10:00,51.28,51.31,51.08,51.14,138956.0,50.2154,50.2447,50.0195,50.0783,138956.0
2021-04-07 10:15:00,51.15,51.23,51.09,51.23,128816.0,50.0881,50.1664,50.0293,50.1664,128816.0
2021-04-07 10:20:00,51.23,51.25,51.16,51.19,127222.0,50.1664,50.186,50.0979,50.1272,127222.0
2021-04-07 10:25:00,51.19,51.21,51.13,51.14,101314.0,50.1272,50.1468,50.0685,50.0783,101314.0
2021-04-07 10:30:00,51.14,51.21,51.09,51.13,139146.0,50.0783,50.1468,50.0293,50.0685,139146.0
2021-04-07 10:35:00,51.13,51.14,51.03,51.05,144761.0,50.0685,50.0783,49.9706,49.9901,144761.0
2021-04-07 10:40:00,51.06,51.15,51.04,51.13,75231.0,49.9999,50.0881,49.9804,50.0685,75231.0
2021-04-07 10:45:00,51.13,51.17,51.06,51.08,105166.0,50.0685,50.1077,49.9999,50.0195,105166.0
2021-04-07 10:50:00,51.08,51.11,51.03,51.03,88759.0,50.0195,50.0489,49.9706,49.9706,88759.0
2021-04-07 10:55:00,51.02,51.02,50.86,50.9,185202.0,49.9608,49.9608,49.8041,49.8433,185202.0
2021-04-07 11:00:00,50.89,50.94,50.82,50.94,197895.0,49.8335,49.8824,49.7649,49.8824,197895.0
2021-04-07 11:05:00,50.94,50.94,50.79,50.82,133495.0,49.8824,49.8824,49.7355,49.7649,133495.0
2021-04-07 11:10:00,50.82,50.86,50.81,50.86,60454.0,49.7649,49.8041,49.7551,49.8041,60454.0
2021-04-07 11:15:00,50.85,50.86,50.78,50.8,90255.0,49.7943,49.8041,49.7257,49.7453,90255.0
2021-04-07 11:20:00,50.79,50.79,50.68,50.73,133636.0,49.7355,49.7355,49.6278,49.6768,133636.0
2021-04-07 11:25:00,50.73,50.74,50.69,50.69,70506.0,49.6768,49.6866,49.6376,49.6376,70506.0
2021-04-07 11:30:00,50.7,50.7,50.57,50.58,134995.0,49.6474,49.6474,49.5201,49.5299,134995.0
2021-04-07 11:35:00,50.59,50.64,50.53,50.57,191899.0,49.5397,49.5887,49.4809,49.5201,191899.0
2021-04-07 11:40:00,50.56,50.6,50.49,50.51,134005.0,49.5103,49.5495,49.4418,49.4614,134005.0
2021-04-07 11:45:00,50.51,50.53,50.41,50.42,127200.0,49.4614,49.4809,49.3634,49.3732,127200.0
2021-04-07 11:50:00,50.43,50.47,50.39,50.45,90545.0,49.383,49.4222,49.3438,49.4026,90545.0
2021-04-07 11:55:00,50.45,50.45,50.38,50.43,118127.0,49.4026,49.4026,49.3341,49.383,118127.0
2021-04-07 12:00:00,50.43,50.52,50.43,50.46,110596.0,49.383,49.4711,49.383,49.4124,110596.0
2021-04-07 12:05:00,50.47,50.53,50.44,50.46,88305.0,49.4222,49.4809,49.3928,49.4124,88305.0
2021-04-07 12:10:00,50.45,50.46,50.32,50.39,124135.0,49.4026,49.4124,49.2753,49.3438,124135.0
2021-04-07 12:15:00,50.38,50.39,50.24,50.29,92702.0,49.3341,49.3438,49.197,49.2459,92702.0
2021-04-07 12:20:00,50.3,50.38,50.29,50.37,118687.0,49.2557,49.3341,49.2459,49.3243,118687.0
2021-04-07 12:25:00,50.37,50.39,50.33,50.34,60873.0,49.3243,49.3438,49.2851,49.2949,60873.0
2021-04-07 12:30:00,50.34,50.45,50.32,50.45,52555.0,49.2949,49.4026,49.2753,49.4026,52555.0
2021-04-07 12:35:00,50.44,50.46,50.39,50.41,55059.0,49.3928,49.4124,49.3438,49.3634,55059.0
2021-04-07 12:40:00,50.41,50.52,50.4,50.5,81689.0,49.3634,49.4711,49.3536,49.4516,81689.0
2021-04-07 12:45:00,50.51,50.56,50.49,50.52,72505.0,49.4614,49.5103,49.4418,49.4711,72505.0
2021-04-07 12:50:00,50.52,50.6,50.51,50.6,87829.0,49.4711,49.5495,49.4614,49.5495,87829.0
2021-04-07 12:55:00,50.6,50.74,50.6,50.67,172525.0,49.5495,49.6866,49.5495,49.618,172525.0
2021-04-07 13:00:00,50.67,50.8,50.66,50.75,119508.0,49.618,49.7453,49.6082,49.6964,119508.0
2021-04-07 13:05:00,50.75,50.75,50.56,50.56,140907.0,49.6964,49.6964,49.5103,49.5103,140907.0
2021-04-07 13:10:00,50.57,50.64,50.56,50.62,93632.0,49.5201,49.5887,49.5103,49.5691,93632.0
2021-04-07 13:15:00,50.62,50.62,50.54,50.57,78175.0,49.5691,49.5691,49.4907,49.5201,78175.0
2021-04-07 13:20:00,50.57,50.62,50.52,50.52,45784.0,49.5201,49.5691,49.4711,49.4711,45784.0
2021-04-07 13:25:00,50.52,50.6,50.51,50.58,47061.0,49.4711,49.5495,49.4614,49.5299,47061.0
2021-04-07 13:30:00,50.59,50.62,50.53,50.62,42381.0,49.5397,49.5691,49.4809,49.5691,42381.0
2021-04-07 13:35:00,50.62,50.74,50.61,50.74,79704.0,49.5691,49.6866,49.5593,49.6866,79704.0
2021-04-07 13:40:00,50.73,50.82,50.69,50.7,110478.0,49.6768,49.7649,49.6376,49.6474,110478.0
2021-04-07 13:45:00,50.71,50.73,50.67,50.68,41199.0,49.6572,49.6768,49.618,49.6278,41199.0
2021-04-07 13:50:00,50.69,50.7,50.55,50.61,86728.0,49.6376,49.6474,49.5005,49.5593,86728.0
2021-04-07 13:55:00,50.61,50.64,50.52,50.53,75097.0,49.5593,49.5887,49.4711,49.4809,75097.0
2021-04-07 14:00:00,50.52,50.59,50.46,50.54,83821.0,49.4711,49.5397,49.4124,49.4907,83821.0
2021-04-07 14:05:00,50.54,50.66,50.54,50.6,78406.0,49.4907,49.6082,49.4907,49.5495,78406.0
2021-04-07 14:10:00,50.6,50.65,50.51,50.52,103322.0,49.5495,49.5984,49.4614,49.4711,103322.0
2021-04-07 14:15:00,50.51,50.51,50.43,50.51,119160.0,49.4614,49.4614,49.383,49.4614,119160.0
2021-04-07 14:20:00,50.5,50.51,50.45,50.46,60991.0,49.4516,49.4614,49.4026,49.4124,60991.0
2021-04-07 14:25:00,50.46,50.47,50.38,50.38,90605.0,49.4124,49.4222,49.3341,49.3341,90605.0
2021-04-07 14:30:00,50.38,50.45,50.37,50.43,77779.0,49.3341,49.4026,49.3243,49.383,77779.0
2021-04-07 14:35:00,50.44,50.48,50.43,50.45,37340.0,49.3928,49.432,49.383,49.4026,37340.0
2021-04-07 14:40:00,50.45,50.48,50.38,50.39,77982.0,49.4026,49.432,49.3341,49.3438,77982.0
2021-04-07 14:45:00,50.39,50.41,50.34,50.41,54363.0,49.3438,49.3634,49.2949,49.3634,54363.0
2021-04-07 14:50:00,50.4,50.43,50.34,50.4,68787.0,49.3536,49.383,49.2949,49.3536,68787.0
2021-04-07 14:55:00,50.4,50.41,50.36,50.39,48992.0,49.3536,49.3634,49.3145,49.3438,48992.0
2021-04-07 15:00:00,50.39,50.45,50.38,50.44,72745.0,49.3438,49.4026,49.3341,49.3928,72745.0
2021-04-07 15:05:00,50.44,50.44,50.38,50.39,105828.0,49.3928,49.3928,49.3341,49.3438,105828.0
2021-04-07 15:10:00,50.39,50.39,50.3,50.32,60578.0,49.3438,49.3438,49.2557,49.2753,60578.0
2021-04-07 15:15:00,50.33,50.35,50.27,50.3,129002.0,49.2851,49.3047,49.2263,49.2557,129002.0
2021-04-07 15:20:00,50.3,50.31,50.25,50.25,83159.0,49.2557,49.2655,49.2068,49.2068,83159.0
2021-04-07 15:25:00,50.26,50.28,50.2,50.24,85774.0,49.2165,49.2361,49.1578,49.197,85774.0
2021-04-07 15:30:00,50.23,50.25,50.14,50.15,164728.0,49.1872,49.2068,49.099,49.1088,164728.0
2021-04-07 15:35:00,50.15,50.23,50.12,50.18,121411.0,49.1088,49.1872,49.0795,49.1382,121411.0
2021-04-07 15:40:00,50.18,50.21,50.13,50.16,114411.0,49.1382,49.1676,49.0892,49.1186,114411.0
2021-04-07 15:45:00,50.16,50.26,50.15,50.23,146930.0,49.1186,49.2165,49.1088,49.1872,146930.0
2021-04-07 15:50:00,50.24,50.25,50.14,50.18,412208.0,49.197,49.2068,49.099,49.1382,412208.0
2021-04-07 15:55:00,50.18,50.22,50.03,50.2,772269.0,49.1382,49.1774,48.9913,49.1578,772269.0
2021-04-08 09:30:00,49.75,49.89,49.3,49.35,412555.0,48.7171,48.8542,48.2765,48.3254,412555.0
2021-04-08 09:35:00,49.36,49.53,49.26,49.43,288808.0,48.3352,48.5017,48.2373,48.4038,288808.0
2021-04-08 09:40:00,49.4,49.57,49.31,49.45,184004.0,48.3744,48.5409,48.2863,48.4234,184004.0
2021-04-08 09:45:00,49.45,49.53,49.16,49.31,214985.0,48.4234,48.5017,48.1394,48.2863,214985.0
2021-04-08 09:50:00,49.29,49.34,49.14,49.21,186815.0,48.2667,48.3156,48.1198,48.1883,186815.0
2021-04-08 09:55:00,49.22,49.4,49.15,49.36,136099.0,48.1981,48.3744,48.1296,48.3352,136099.0
2021-04-08 10:00:00,49.36,49.55,49.33,49.37,167368.0,48.3352,48.5213,48.3059,48.345,167368.0
2021-04-08 10:05:00,49.36,49.42,49.18,49.39,198035.0,48.3352,48.394,48.159,48.3646,198035.0
2021-04-08 10:10:00,49.38,49.54,49.31,49.49,150152.0,48.3548,48.5115,48.2863,48.4625,150152.0
2021-04-08 10:15:00,49.5,49.72,49.48,49.7,185765.0,48.4723,48.6878,48.4527,48.6682,185765.0
2021-04-08 10:20:00,49.7,49.83,49.68,49.78,191630.0,48.6682,48.7955,48.6486,48.7465,191630.0
2021-04-08 10:25:00,49.77,49.85,49.71,49.85,189563.0,48.7367,48.8151,48.678,48.8151,189563.0
2021-04-08 10:30:00,49.84,49.89,49.76,49.77,233865.0,48.8053,48.8542,48.7269,48.7367,233865.0
2021-04-08 10:35:00,49.78,49.91,49.74,49.88,188394.0,48.7465,48.8738,48.7073,48.8444,188394.0
2021-04-08 10:40:00,49.88,49.92,49.81,49.85,77857.0,48.8444,48.8836,48.7759,48.8151,77857.0
2021-04-08 10:45:00,49.86,49.95,49.82,49.89,146115.0,48.8248,48.913,48.7857,48.8542,146115.0
2021-04-08 10:50:00,49.88,49.9,49.81,49.89,136504.0,48.8444,48.864,48.7759,48.8542,136504.0
2021-04-08 10:55:00,49.89,49.91,49.78,49.81,100425.0,48.8542,48.8738,48.7465,48.7759,100425.0
2021-04-08 11:00:00,49.81,50.0,49.81,49.91,195172.0,48.7759,48.9619,48.7759,48.8738,195172.0
2021-04-08 11:05:00,49.91,49.97,49.87,49.95,73922.0,48.8738,48.9326,48.8346,48.913,73922.0
2021-04-08 11:10:00,49.95,50.02,49.91,49.92,77256.0,48.913,48.9815,48.8738,48.8836,77256.0
2021-04-08 11:15:00,49.91,49.97,49.91,49.95,71746.0,48.8738,48.9326,48.8738,48.913,71746.0
2021-04-08 11:20:00,49.95,50.04,49.92,49.99,113569.0,48.913,49.0011,48.8836,48.9521,113569.0
2021-04-08 11:25:00,49.98,50.03,49.94,49.97,124011.0,48.9424,48.9913,48.9032,48.9326,124011.0
2021-04-08 11:30:00,49.96,50.08,49.95,50.05,141330.0,48.9228,49.0403,48.913,49.0109,141330.0
2021-04-08 11:35:00,50.04,50.12,50.04,50.09,137208.0,49.0011,49.0795,49.0011,49.0501,137208.0
2021-04-08 11:40:00,50.09,50.15,50.07,50.1,141691.0,49.0501,49.1088,49.0305,49.0599,141691.0
2021-04-08 11:45:00,50.11,50.14,50.02,50.03,145033.0,49.0697,49.099,48.9815,48.9913,145033.0
2021-04-08 11:50:00,50.03,50.1,50.0,50.09,106104.0,48.9913,49.0599,48.9619,49.0501,106104.0
2021-04-08 11:55:00,50.1,50.14,50.04,50.08,99042.0,49.0599,49.099,49.0011,49.0403,99042.0
2021-04-08 12:00:00,50.08,50.08,50.04,50.07,64924.0,49.0403,49.0403,49.0011,49.0305,64924.0
2021-04-08 12:05:00,50.08,50.12,50.05,50.07,132074.0,49.0403,49.0795,49.0109,49.0305,132074.0
2021-04-08 12:10:00,50.07,50.16,50.04,50.16,92654.0,49.0305,49.1186,49.0011,49.1186,92654.0
2021-04-08 12:15:00,50.15,50.21,50.11,50.14,146370.0,49.1088,49.1676,49.0697,49.099,146370.0
2021-04-08 12:20:00,50.13,50.15,50.09,50.09,52392.0,49.0892,49.1088,49.0501,49.0501,52392.0
2021-04-08 12:25:00,50.09,50.18,50.08,50.15,79460.0,49.0501,49.1382,49.0403,49.1088,79460.0
2021-04-08 12:30:00,50.16,50.17,50.09,50.09,66732.0,49.1186,49.1284,49.0501,49.0501,66732.0
2021-04-08 12:35:00,50.1,50.13,50.07,50.08,53479.0,49.0599,49.0892,49.0305,49.0403,53479.0
2021-04-08 12:40:00,50.08,50.09,49.99,50.05,57287.0,49.0403,49.0501,48.9521,49.0109,57287.0
2021-04-08 12:45:00,50.05,50.1,50.03,50.07,69339.0,49.0109,49.0599,48.9913,49.0305,69339.0
2021-04-08 12:50:00,50.06,50.12,50.02,50.03,60169.0,49.0207,49.0795,48.9815,48.9913,60169.0
2021-04-08 12:55:00,50.02,50.04,50.01,50.03,54463.0,48.9815,49.0011,48.9717,48.9913,54463.0
2021-04-08 13:00:00,50.04,50.11,49.98,50.0,73525.0,49.0011,49.0697,48.9424,48.9619,73525.0
2021-04-08 13:05:00,49.99,50.01,49.96,49.98,53289.0,48.9521,48.9717,48.9228,48.9424,53289.0
2021-04-08 13:10:00,49.98,49.99,49.9,49.92,64741.0,48.9424,48.9521,48.864,48.8836,64741.0
2021-04-08 13:15:00,49.91,49.98,49.91,49.97,43016.0,48.8738,48.9424,48.8738,48.9326,43016.0
2021-04-08 13:20:00,49.97,49.99,49.88,49.88,41003.0,48.9326,48.9521,48.8444,48.8444,41003.0
2021-04-08 13:25:00,49.88,49.89,49.76,49.79,80143.0,48.8444,48.8542,48.7269,48.7563,80143.0
2021-04-08 13:30:00,49.79,49.84,49.79,49.83,49838.0,48.7563,48.8053,48.7563,48.7955,49838.0
2021-04-08 13:35:00,49.83,49.85,49.8,49.84,41125.0,48.7955,48.8151,48.7661,48.8053,41125.0
2021-04-08 13:40:00,49.84,49.96,49.79,49.9,130054.0,48.8053,48.9228,48.7563,48.864,130054.0
2021-04-08 13:45:00,49.91,49.91,49.83,49.84,89960.0,48.8738,48.8738,48.7955,48.8053,89960.0
2021-04-08 13:50:00,49.84,49.86,49.79,49.8,61954.0,48.8053,48.8248,48.7563,48.7661,61954.0
2021-04-08 13:55:00,49.8,49.87,49.79,49.83,54556.0,48.7661,48.8346,48.7563,48.7955,54556.0
2021-04-08 14:00:00,49.83,49.96,49.82,49.94,83009.0,48.7955,48.9228,48.7857,48.9032,83009.0
2021-04-08 14:05:00,49.94,49.95,49.85,49.86,83107.0,48.9032,48.913,48.8151,48.8248,83107.0
2021-04-08 14:10:00,49.86,49.9,49.84,49.89,51536.0,48.8248,48.864,48.8053,48.8542,51536.0
2021-04-08 14:15:00,49.89,49.89,49.81,49.82,41451.0,48.8542,48.8542,48.7759,48.7857,41451.0
2021-04-08 14:20:00,49.82,49.84,49.78,49.82,55575.0,48.7857,48.8053,48.7465,48.7857,55575.0
2021-04-08 14:25:00,49.83,49.84,49.75,49.79,60349.0,48.7955,48.8053,48.7171,48.7563,60349.0
2021-04-08 14:30:00,49.78,49.81,49.76,49.78,61965.0,48.7465,48.7759,48.7269,48.7465,61965.0
2021-04-08 14:35:00,49.77,49.83,49.77,49.78,43704.0,48.7367,48.7955,48.7367,48.7465,43704.0
2021-04-08 14:40:00,49.78,49.84,49.77,49.79,51476.0,48.7465,48.8053,48.7367,48.7563,51476.0
2021-04-08 14:45:00,49.79,49.79,49.72,49.76,65649.0,48.7563,48.7563,48.6878,48.7269,65649.0
2021-04-08 14:50:00,49.77,49.87,49.75,49.86,388806.0,48.7367,48.8346,48.7171,48.8248,388806.0
2021-04-08 14:55:00,49.86,49.96,49.84,49.91,170562.0,48.8248,48.9228,48.8053,48.8738,170562.0
2021-04-08 15:00:00,49.9,49.94,49.86,49.88,188716.0,48.864,48.9032,48.8248,48.8444,188716.0
2021-04-08 15:05:00,49.88,49.99,49.87,49.93,147221.0,48.8444,48.9521,48.8346,48.8934,147221.0
2021-04-08 15:10:00,49.93,49.93,49.8,49.83,141085.0,48.8934,48.8934,48.7661,48.7955,141085.0
2021-04-08 15:15:00,49.83,49.94,49.81,49.93,128085.0,48.7955,48.9032,48.7759,48.8934,128085.0
2021-04-08 15:20:00,49.93,49.98,49.89,49.94,133524.0,48.8934,48.9424,48.8542,48.9032,133524.0
2021-04-08 15:25:00,49.95,49.98,49.91,49.94,114748.0,48.913,48.9424,48.8738,48.9032,114748.0
2021-04-08 15:30:00,49.94,49.98,49.88,49.89,166033.0,48.9032,48.9424,48.8444,48.8542,166033.0
2021-04-08 15:35:00,49.88,49.88,49.81,49.87,202055.0,48.8444,48.8444,48.7759,48.8346,202055.0
2021-04-08 15:40:00,49.87,49.87,49.83,49.86,120367.0,48.8346,48.8346,48.7955,48.8248,120367.0
2021-04-08 15:45:00,49.86,49.87,49.81,49.86,215945.0,48.8248,48.8346,48.7759,48.8248,215945.0
2021-04-08 15:50:00,49.86,49.93,49.84,49.93,457066.0,48.8248,48.8934,48.8053,48.8934,457066.0
2021-04-08 15:55:00,49.93,49.94,49.8,49.81,860562.0,48.8934,48.9032,48.7661,48.7759,860562.0
2021-04-09 09:30:00,49.81,49.81,49.41,49.53,280907.0,48.7759,48.7759,48.3842,48.5017,280907.0
2021-04-09 09:35:00,49.54,49.67,49.46,49.55,160093.0,48.5115,48.6388,48.4332,48.5213,160093.0
2021-04-09 09:40:00,49.55,49.67,49.47,49.53,197673.0,48.5213,48.6388,48.4429,48.5017,197673.0
2021-04-09 09:45:00,49.52,49.55,49.44,49.46,173615.0,48.4919,48.5213,48.4136,48.4332,173615.0
2021-04-09 09:50:00,49.47,49.68,49.41,49.62,179206.0,48.4429,48.6486,48.3842,48.5898,179206.0
2021-04-09 09:55:00,49.62,49.69,49.56,49.58,158406.0,48.5898,48.6584,48.5311,48.5507,158406.0
2021-04-09 10:00:00,49.58,49.6,49.42,49.44,89905.0,48.5507,48.5702,48.394,48.4136,89905.0
2021-04-09 10:05:00,49.43,49.44,49.34,49.37,112501.0,48.4038,48.4136,48.3156,48.345,112501.0
2021-04-09 10:10:00,49.37,49.42,49.33,49.34,69459.0,48.345,48.394,48.3059,48.3156,69459.0
2021-04-09 10:15:00,49.34,49.44,49.3,49.3,95197.0,48.3156,48.4136,48.2765,48.2765,95197.0
2021-04-09 10:20:00,49.31,49.32,49.18,49.21,176323.0,48.2863,48.2961,48.159,48.1883,176323.0
2021-04-09 10:25:00,49.2,49.21,49.04,49.08,167369.0,48.1786,48.1883,48.0219,48.061,167369.0
2021-04-09 10:30:00,49.08,49.09,48.97,49.01,238590.0,48.061,48.0708,47.9533,47.9925,238590.0
2021-04-09 10:35:00,49.02,49.1,48.95,49.05,228468.0,48.0023,48.0806,47.9337,48.0317,228468.0
2021-04-09 10:40:00,49.04,49.07,48.99,49.03,124883.0,48.0219,48.0513,47.9729,48.0121,124883.0
2021-04-09 10:45:00,49.02,49.28,49.01,49.23,163781.0,48.0023,48.2569,47.9925,48.2079,163781.0
2021-04-09 10:50:00,49.22,49.25,49.15,49.16,100587.0,48.1981,48.2275,48.1296,48.1394,100587.0
2021-04-09 10:55:00,49.16,49.2,49.1,49.17,91598.0,48.1394,48.1786,48.0806,48.1492,91598.0
2021-04-09 11:00:00,49.16,49.23,49.16,49.22,72320.0,48.1394,48.2079,48.1394,48.1981,72320.0
2021-04-09 11:05:00,49.22,49.27,49.13,49.14,82524.0,48.1981,48.2471,48.11,48.1198,82524.0
2021-04-09 11:10:00,49.14,49.21,49.08,49.19,72456.0,48.1198,48.1883,48.061,48.1688,72456.0
2021-04-09 11:15:00,49.19,49.23,49.08,49.09,62135.0,48.1688,48.2079,48.061,48.0708,62135.0
2021-04-09 11:20:00,49.09,49.1,48.97,49.02,93316.0,48.0708,48.0806,47.9533,48.0023,93316.0
2021-04-09 11:25:00,49.01,49.07,48.99,49.01,80031.0,47.9925,48.0513,47.9729,47.9925,80031.0
2021-04-09 11:30:00,49.0,49.1,48.97,49.01,99915.0,47.9827,48.0806,47.9533,47.9925,99915.0
2021-04-09 11:35:00,49.01,49.11,48.97,49.07,53614.0,47.9925,48.0904,47.9533,48.0513,53614.0
2021-04-09 11:40:00,49.06,49.1,48.98,49.03,78498.0,48.0415,48.0806,47.9631,48.0121,78498.0
2021-04-09 11:45:00,49.03,49.07,49.01,49.01,41499.0,48.0121,48.0513,47.9925,47.9925,41499.0
2021-04-09 11:50:00,49.02,49.09,49.0,49.08,52990.0,48.0023,48.0708,47.9827,48.061,52990.0
2021-04-09 11:55:00,49.07,49.11,49.05,49.05,51717.0,48.0513,48.0904,48.0317,48.0317,51717.0
2021-04-09 12:00:00,49.04,49.07,48.9,48.9,147284.0,48.0219,48.0513,47.8848,47.8848,147284.0
2021-04-09 12:05:00,48.9,49.0,48.89,48.96,78403.0,47.8848,47.9827,47.875,47.9435,78403.0
2021-04-09 12:10:00,48.95,49.08,48.93,49.06,79587.0,47.9337,48.061,47.9142,48.0415,79587.0
2021-04-09 12:15:00,49.06,49.08,49.01,49.01,63330.0,48.0415,48.061,47.9925,47.9925,63330.0
2021-04-09 12:20:00,49.01,49.07,49.0,49.0,49656.0,47.9925,48.0513,47.9827,47.9827,49656.0
2021-04-09 12:25:00,49.0,49.02,48.97,48.97,53380.0,47.9827,48.0023,47.9533,47.9533,53380.0
2021-04-09 12:30:00,48.97,49.0,48.92,48.94,69022.0,47.9533,47.9827,47.9044,47.9239,69022.0
2021-04-09 12:35:00,48.94,48.98,48.93,48.97,42252.0,47.9239,47.9631,47.9142,47.9533,42252.0
2021-04-09 12:40:00,48.96,49.01,48.96,48.98,50553.0,47.9435,47.9925,47.9435,47.9631,50553.0
2021-04-09 12:45:00,48.98,49.04,48.95,48.96,274039.0,47.9631,48.0219,47.9337,47.9435,274039.0
2021-04-09 12:50:00,48.96,48.97,48.84,48.87,89748.0,47.9435,47.9533,47.826,47.8554,89748.0
2021-04-09 12:55:00,48.87,48.92,48.84,48.87,78933.0,47.8554,47.9044,47.826,47.8554,78933.0
2021-04-09 13:00:00,48.87,48.93,48.86,48.92,76702.0,47.8554,47.9142,47.8456,47.9044,76702.0
2021-04-09 13:05:00,48.92,48.93,48.83,48.9,49484.0,47.9044,47.9142,47.8162,47.8848,49484.0
2021-04-09 13:10:00,48.91,48.91,48.84,48.87,61004.0,47.8946,47.8946,47.826,47.8554,61004.0
2021-04-09 13:15:00,48.88,48.92,48.84,48.91,51624.0,47.8652,47.9044,47.826,47.8946,51624.0
2021-04-09 13:20:00,48.91,48.93,48.83,48.88,40126.0,47.8946,47.9142,47.8162,47.8652,40126.0
2021-04-09 13:25:00,48.88,48.95,48.83,48.89,64199.0,47.8652,47.9337,47.8162,47.875,64199.0
2021-04-09 13:30:00,48.89,48.95,48.87,48.94,40887.0,47.875,47.9337,47.8554,47.9239,40887.0
2021-04-09 13:35:00,48.94,49.01,48.91,49.0,75952.0,47.9239,47.9925,47.8946,47.9827,75952.0
2021-04-09 13:40:00,49.0,49.0,48.93,48.96,49954.0,47.9827,47.9827,47.9142,47.9435,49954.0
2021-04-09 13:45:00,48.97,49.04,48.97,49.03,59147.0,47.9533,48.0219,47.9533,48.0121,59147.0
2021-04-09 13:50:00,49.03,49.04,48.95,48.95,42400.0,48.0121,48.0219,47.9337,47.9337,42400.0
2021-04-09 13:55:00,48.95,48.97,48.9,48.93,43539.0,47.9337,47.9533,47.8848,47.9142,43539.0
2021-04-09 14:00:00,48.92,48.95,48.91,48.91,82443.0,47.9044,47.9337,47.8946,47.8946,82443.0
2021-04-09 14:05:00,48.91,48.93,48.85,48.89,69599.0,47.8946,47.9142,47.8358,47.875,69599.0
2021-04-09 14:10:00,48.88,48.96,48.88,48.96,63401.0,47.8652,47.9435,47.8652,47.9435,63401.0
2021-04-09 14:15:00,48.95,49.01,48.94,48.98,65132.0,47.9337,47.9925,47.9239,47.9631,65132.0
2021-04-09 14:20:00,48.98,49.0,48.96,48.98,36747.0,47.9631,47.9827,47.9435,47.9631,36747.0
2021-04-09 14:25:00,48.98,49.0,48.92,48.94,52883.0,47.9631,47.9827,47.9044,47.9239,52883.0
2021-04-09 14:30:00,48.94,49.02,48.93,49.01,53498.0,47.9239,48.0023,47.9142,47.9925,53498.0
2021-04-09 14:35:00,49.0,49.1,49.0,49.07,68358.0,47.9827,48.0806,47.9827,48.0513,68358.0
2021-04-09 14:40:00,49.06,49.11,49.04,49.07,76005.0,48.0415,48.0904,48.0219,48.0513,76005.0
2021-04-09 14:45:00,49.07,49.17,49.06,49.14,77154.0,48.0513,48.1492,48.0415,48.1198,77154.0
2021-04-09 14:50:00,49.15,49.19,49.13,49.16,65518.0,48.1296,48.1688,48.11,48.1394,65518.0
2021-04-09 14:55:00,49.17,49.2,49.15,49.2,53736.0,48.1492,48.1786,48.1296,48.1786,53736.0
2021-04-09 15:00:00,49.2,49.24,49.19,49.23,68850.0,48.1786,48.2177,48.1688,48.2079,68850.0
2021-04-09 15:05:00,49.23,49.26,49.14,49.15,84457.0,48.2079,48.2373,48.1198,48.1296,84457.0
2021-04-09 15:10:00,49.16,49.16,49.04,49.08,123490.0,48.1394,48.1394,48.0219,48.061,123490.0
2021-04-09 15:15:00,49.08,49.09,49.02,49.05,111048.0,48.061,48.0708,48.0023,48.0317,111048.0
2021-04-09 15:20:00,49.05,49.08,49.03,49.05,81892.0,48.0317,48.061,48.0121,48.0317,81892.0
2021-04-09 15:25:00,49.05,49.14,49.05,49.13,62094.0,48.0317,48.1198,48.0317,48.11,62094.0
2021-04-09 15:30:00,49.13,49.22,49.13,49.2,126142.0,48.11,48.1981,48.11,48.1786,126142.0
2021-04-09 15:35:00,49.2,49.28,49.19,49.23,152245.0,48.1786,48.2569,48.1688,48.2079,152245.0
2021-04-09 15:40:00,49.23,49.26,49.15,49.15,182727.0,48.2079,48.2373,48.1296,48.1296,182727.0
2021-04-09 15:45:00,49.15,49.25,49.14,49.23,147164.0,48.1296,48.2275,48.1198,48.2079,147164.0
2021-04-09 15:50:00,49.23,49.36,49.23,49.32,223636.0,48.2079,48.3352,48.2079,48.2961,223636.0
2021-04-09 15:55:00,49.32,49.32,49.24,49.26,354955.0,48.2961,48.2961,48.2177,48.2373,354955.0
2021-04-12 09:30:00,49.06,49.14,48.74,48.77,357156.0,48.0415,48.1198,47.7281,47.7575,357156.0
2021-04-12 09:35:00,48.77,48.9,48.68,48.73,222000.0,47.7575,47.8848,47.6693,47.7183,222000.0
2021-04-12 09:40:00,48.73,48.82,48.64,48.78,196776.0,47.7183,47.8064,47.6302,47.7673,196776.0
2021-04-12 09:45:00,48.78,48.93,48.67,48.69,205655.0,47.7673,47.9142,47.6596,47.6791,205655.0
2021-04-12 09:50:00,48.7,48.71,48.48,48.51,228225.0,47.6889,47.6987,47.4735,47.5029,228225.0
2021-04-12 09:55:00,48.51,48.51,48.28,48.35,154263.0,47.5029,47.5029,47.2777,47.3462,154263.0
2021-04-12 10:00:00,48.35,48.43,48.29,48.41,135666.0,47.3462,47.4245,47.2874,47.405,135666.0
2021-04-12 10:05:00,48.41,48.49,48.31,48.49,166202.0,47.405,47.4833,47.307,47.4833,166202.0
2021-04-12 10:10:00,48.48,48.49,48.27,48.42,117317.0,47.4735,47.4833,47.2679,47.4147,117317.0
2021-04-12 10:15:00,48.41,48.48,48.38,48.47,89914.0,47.405,47.4735,47.3756,47.4637,89914.0
2021-04-12 10:20:00,48.47,48.54,48.45,48.54,121513.0,47.4637,47.5323,47.4441,47.5323,121513.0
2021-04-12 10:25:00,48.54,48.61,48.51,48.6,100545.0,47.5323,47.6008,47.5029,47.591,100545.0
2021-04-12 10:30:00,48.61,48.63,48.38,48.41,140514.0,47.6008,47.6204,47.3756,47.405,140514.0
2021-04-12 10:35:00,48.41,48.48,48.39,48.47,62701.0,47.405,47.4735,47.3854,47.4637,62701.0
2021-04-12 10:40:00,48.48,48.53,48.44,48.44,53615.0,47.4735,47.5225,47.4343,47.4343,53615.0
2021-04-12 10:45:00,48.43,48.47,48.34,48.36,70248.0,47.4245,47.4637,47.3364,47.356,70248.0
2021-04-12 10:50:00,48.37,48.4,48.31,48.32,52065.0,47.3658,47.3952,47.307,47.3168,52065.0
2021-04-12 10:55:00,48.32,48.4,48.29,48.4,69799.0,47.3168,47.3952,47.2874,47.3952,69799.0
2021-04-12 11:00:00,48.4,48.4,48.25,48.26,74104.0,47.3952,47.3952,47.2483,47.2581,74104.0
2021-04-12 11:05:00,48.27,48.29,48.17,48.25,109979.0,47.2679,47.2874,47.1699,47.2483,109979.0
2021-04-12 11:10:00,48.25,48.33,48.21,48.23,201786.0,47.2483,47.3266,47.2091,47.2287,201786.0
2021-04-12 11:15:00,48.23,48.32,48.21,48.29,78680.0,47.2287,47.3168,47.2091,47.2874,78680.0
2021-04-12 11:20:00,48.28,48.31,48.23,48.28,44697.0,47.2777,47.307,47.2287,47.2777,44697.0
2021-04-12 11:25:00,48.28,48.33,48.22,48.25,72885.0,47.2777,47.3266,47.2189,47.2483,72885.0
2021-04-12 11:30:00,48.26,48.36,48.24,48.27,61020.0,47.2581,47.356,47.2385,47.2679,61020.0
2021-04-12 11:35:00,48.27,48.36,48.22,48.36,99674.0,47.2679,47.356,47.2189,47.356,99674.0
2021-04-12 11:40:00,48.36,48.49,48.35,48.46,155817.0,47.356,47.4833,47.3462,47.4539,155817.0
2021-04-12 11:45:00,48.47,48.5,48.44,48.48,111058.0,47.4637,47.4931,47.4343,47.4735,111058.0
2021-04-12 11:50:00,48.48,48.6,48.47,48.57,125101.0,47.4735,47.591,47.4637,47.5616,125101.0
2021-04-12 11:55:00,48.57,48.61,48.56,48.58,86875.0,47.5616,47.6008,47.5518,47.5714,86875.0
2021-04-12 12:00:00,48.58,48.61,48.54,48.56,77194.0,47.5714,47.6008,47.5323,47.5518,77194.0
2021-04-12 12:05:00,48.56,48.6,48.52,48.54,196701.0,47.5518,47.591,47.5127,47.5323,196701.0
2021-04-12 12:10:00,48.54,48.57,48.5,48.51,177147.0,47.5323,47.5616,47.4931,47.5029,177147.0
2021-04-12 12:15:00,48.5,48.53,48.46,48.48,163953.0,47.4931,47.5225,47.4539,47.4735,163953.0
2021-04-12 12:20:00,48.48,48.48,48.35,48.39,136889.0,47.4735,47.4735,47.3462,47.3854,136889.0
2021-04-12 12:25:00,48.39,48.48,48.39,48.47,77050.0,47.3854,47.4735,47.3854,47.4637,77050.0
2021-04-12 12:30:00,48.47,48.55,48.45,48.52,118777.0,47.4637,47.542,47.4441,47.5127,118777.0
2021-04-12 12:35:00,48.51,48.55,48.47,48.55,96328.0,47.5029,47.542,47.4637,47.542,96328.0
2021-04-12 12:40:00,48.55,48.7,48.54,48.68,153199.0,47.542,47.6889,47.5323,47.6693,153199.0
2021-04-12 12:45:00,48.68,48.69,48.6,48.61,123819.0,47.6693,47.6791,47.591,47.6008,123819.0
2021-04-12 12:50:00,48.61,48.64,48.58,48.62,92644.0,47.6008,47.6302,47.5714,47.6106,92644.0
2021-04-12 12:55:00,48.61,48.67,48.59,48.63,64927.0,47.6008,47.6596,47.5812,47.6204,64927.0
2021-04-12 13:00:00,48.62,48.63,48.56,48.61,129568.0,47.6106,47.6204,47.5518,47.6008,129568.0
2021-04-12 13:05:00,48.61,48.64,48.59,48.62,56250.0,47.6008,47.6302,47.5812,47.6106,56250.0
2021-04-12 13:10:00,48.61,48.63,48.56,48.58,38982.0,47.6008,47.6204,47.5518,47.5714,38982.0
2021-04-12 13:15:00,48.58,48.58,48.46,48.51,94558.0,47.5714,47.5714,47.4539,47.5029,94558.0
2021-04-12 13:20:00,48.51,48.52,48.45,48.51,65322.0,47.5029,47.5127,47.4441,47.5029,65322.0
2021-04-12 13:25:00,48.51,48.52,48.44,48.46,75875.0,47.5029,47.5127,47.4343,47.4539,75875.0
2021-04-12 13:30:00,48.46,48.46,48.41,48.41,46825.0,47.4539,47.4539,47.405,47.405,46825.0
2021-04-12 13:35:00,48.41,48.43,48.37,48.41,78612.0,47.405,47.4245,47.3658,47.405,78612.0
2021-04-12 13:40:00,48.41,48.49,48.39,48.45,92936.0,47.405,47.4833,47.3854,47.4441,92936.0
2021-04-12 13:45:00,48.45,48.49,48.43,48.46,103265.0,47.4441,47.4833,47.4245,47.4539,103265.0
2021-04-12 13:50:00,48.46,48.48,48.37,48.4,82089.0,47.4539,47.4735,47.3658,47.3952,82089.0
2021-04-12 13:55:00,48.39,48.44,48.37,48.39,73570.0,47.3854,47.4343,47.3658,47.3854,73570.0
2021-04-12 14:00:00,48.4,48.46,48.36,48.37,62477.0,47.3952,47.4539,47.356,47.3658,62477.0
2021-04-12 14:05:00,48.37,48.44,48.34,48.42,76859.0,47.3658,47.4343,47.3364,47.4147,76859.0
2021-04-12 14:10:00,48.43,48.53,48.42,48.52,46768.0,47.4245,47.5225,47.4147,47.5127,46768.0
2021-04-12 14:15:00,48.52,48.57,48.51,48.55,47710.0,47.5127,47.5616,47.5029,47.542,47710.0
2021-04-12 14:20:00,48.55,48.55,48.49,48.5,52403.0,47.542,47.542,47.4833,47.4931,52403.0
2021-04-12 14:25:00,48.49,48.52,48.44,48.51,87878.0,47.4833,47.5127,47.4343,47.5029,87878.0
2021-04-12 14:30:00,48.51,48.61,48.51,48.58,139905.0,47.5029,47.6008,47.5029,47.5714,139905.0
2021-04-12 14:35:00,48.58,48.64,48.57,48.61,96235.0,47.5714,47.6302,47.5616,47.6008,96235.0
2021-04-12 14:40:00,48.62,48.71,48.61,48.68,134407.0,47.6106,47.6987,47.6008,47.6693,134407.0
2021-04-12 14:45:00,48.68,48.68,48.63,48.63,76513.0,47.6693,47.6693,47.6204,47.6204,76513.0
2021-04-12 14:50:00,48.63,48.65,48.58,48.63,48634.0,47.6204,47.64,47.5714,47.6204,48634.0
2021-04-12 14:55:00,48.63,48.64,48.55,48.58,63483.0,47.6204,47.6302,47.542,47.5714,63483.0
2021-04-12 15:00:00,48.58,48.59,48.53,48.56,60261.0,47.5714,47.5812,47.5225,47.5518,60261.0
2021-04-12 15:05:00,48.57,48.64,48.55,48.62,61125.0,47.5616,47.6302,47.542,47.6106,61125.0
2021-04-12 15:10:00,48.62,48.68,48.59,48.65,142096.0,47.6106,47.6693,47.5812,47.64,142096.0
2021-04-12 15:15:00,48.66,48.68,48.63,48.67,56605.0,47.6498,47.6693,47.6204,47.6596,56605.0
2021-04-12 15:20:00,48.66,48.76,48.66,48.74,79369.0,47.6498,47.7477,47.6498,47.7281,79369.0
2021-04-12 15:25:00,48.75,48.78,48.71,48.73,128621.0,47.7379,47.7673,47.6987,47.7183,128621.0
2021-04-12 15:30:00,48.73,48.83,48.71,48.8,100369.0,47.7183,47.8162,47.6987,47.7869,100369.0
2021-04-12 15:35:00,48.79,48.81,48.75,48.76,120463.0,47.7771,47.7966,47.7379,47.7477,120463.0
2021-04-12 15:40:00,48.76,48.83,48.75,48.82,68292.0,47.7477,47.8162,47.7379,47.8064,68292.0
2021-04-12 15:45:00,48.82,48.87,48.79,48.8,143631.0,47.8064,47.8554,47.7771,47.7869,143631.0
2021-04-12 15:50:00,48.78,48.89,48.76,48.84,220614.0,47.7673,47.875,47.7477,47.826,220614.0
2021-04-12 15:55:00,48.84,48.86,48.73,48.82,528629.0,47.826,47.8456,47.7183,47.8064,528629.0
2021-04-13 09:30:00,47.45,47.77,47.23,47.54,759581.0,46.4649,46.7782,46.2495,46.553,759581.0
2021-04-13 09:35:00,47.55,47.6,47.16,47.2,391773.0,46.5628,46.6118,46.1809,46.2201,391773.0
2021-04-13 09:40:00,47.2,47.2,46.89,46.94,530000.0,46.2201,46.2201,45.9165,45.9655,530000.0
2021-04-13 09:45:00,46.93,46.95,46.67,46.75,377117.0,45.9557,45.9753,45.7011,45.7794,377117.0
2021-04-13 09:50:00,46.75,46.91,46.62,46.79,322447.0,45.7794,45.9361,45.6521,45.8186,322447.0
2021-04-13 09:55:00,46.79,46.8,46.57,46.76,334001.0,45.8186,45.8284,45.6032,45.7892,334001.0
2021-04-13 10:00:00,46.75,46.8,46.62,46.74,254111.0,45.7794,45.8284,45.6521,45.7696,254111.0
2021-04-13 10:05:00,46.72,46.84,46.67,46.71,190059.0,45.75,45.8675,45.7011,45.7402,190059.0
2021-04-13 10:10:00,46.71,46.85,46.68,46.8,187064.0,45.7402,45.8773,45.7109,45.8284,187064.0
2021-04-13 10:15:00,46.78,47.04,46.74,47.04,345272.0,45.8088,46.0634,45.7696,46.0634,345272.0
2021-04-13 10:20:00,47.05,47.23,47.04,47.18,318483.0,46.0732,46.2495,46.0634,46.2005,318483.0
2021-04-13 10:25:00,47.18,47.29,47.15,47.23,227968.0,46.2005,46.3082,46.1711,46.2495,227968.0
2021-04-13 10:30:00,47.22,47.22,47.11,47.17,120115.0,46.2397,46.2397,46.1319,46.1907,120115.0
2021-04-13 10:35:00,47.17,47.4,47.17,47.31,163254.0,46.1907,46.4159,46.1907,46.3278,163254.0
2021-04-13 10:40:00,47.3,47.48,47.3,47.47,114658.0,46.318,46.4943,46.318,46.4845,114658.0
2021-04-13 10:45:00,47.47,47.58,47.43,47.53,293414.0,46.4845,46.5922,46.4453,46.5432,293414.0
2021-04-13 10:50:00,47.52,47.69,47.48,47.63,238043.0,46.5334,46.6999,46.4943,46.6411,238043.0
2021-04-13 10:55:00,47.63,47.66,47.54,47.66,172702.0,46.6411,46.6705,46.553,46.6705,172702.0
2021-04-13 11:00:00,47.65,47.69,47.57,47.62,148167.0,46.6607,46.6999,46.5824,46.6314,148167.0
2021-04-13 11:05:00,47.64,47.8,47.63,47.76,164446.0,46.6509,46.8076,46.6411,46.7684,164446.0
2021-04-13 11:10:00,47.75,47.87,47.75,47.84,188772.0,46.7587,46.8762,46.7587,46.8468,188772.0
2021-04-13 11:15:00,47.83,47.89,47.8,47.86,160345.0,46.837,46.8957,46.8076,46.8664,160345.0
2021-04-13 11:20:00,47.86,47.88,47.68,47.68,215139.0,46.8664,46.886,46.6901,46.6901,215139.0
2021-04-13 11:25:00,47.69,47.82,47.66,47.72,203392.0,46.6999,46.8272,46.6705,46.7293,203392.0
2021-04-13 11:30:00,47.73,47.88,47.73,47.79,107538.0,46.7391,46.886,46.7391,46.7978,107538.0
2021-04-13 11:35:00,47.8,47.83,47.66,47.68,104254.0,46.8076,46.837,46.6705,46.6901,104254.0
2021-04-13 11:40:00,47.66,47.7,47.61,47.64,104281.0,46.6705,46.7097,46.6216,46.6509,104281.0
2021-04-13 11:45:00,47.64,47.65,47.56,47.59,82984.0,46.6509,46.6607,46.5726,46.602,82984.0
2021-04-13 11:50:00,47.59,47.6,47.52,47.53,51223.0,46.602,46.6118,46.5334,46.5432,51223.0
2021-04-13 11:55:00,47.53,47.54,47.45,47.5,73456.0,46.5432,46.553,46.4649,46.5138,73456.0
2021-04-13 12:00:00,47.49,47.49,47.43,47.48,80107.0,46.5041,46.5041,46.4453,46.4943,80107.0
2021-04-13 12:05:00,47.48,47.7,47.47,47.66,203802.0,46.4943,46.7097,46.4845,46.6705,203802.0
2021-04-13 12:10:00,47.65,47.71,47.63,47.64,62758.0,46.6607,46.7195,46.6411,46.6509,62758.0
2021-04-13 12:15:00,47.64,47.7,47.61,47.7,76460.0,46.6509,46.7097,46.6216,46.7097,76460.0
2021-04-13 12:20:00,47.69,47.71,47.64,47.66,60560.0,46.6999,46.7195,46.6509,46.6705,60560.0
2021-04-13 12:25:00,47.67,47.68,47.53,47.55,50127.0,46.6803,46.6901,46.5432,46.5628,50127.0
2021-04-13 12:30:00,47.55,47.57,47.48,47.54,52022.0,46.5628,46.5824,46.4943,46.553,52022.0
2021-04-13 12:35:00,47.54,47.57,47.47,47.48,67733.0,46.553,46.5824,46.4845,46.4943,67733.0
2021-04-13 12:40:00,47.48,47.52,47.41,47.42,68119.0,46.4943,46.5334,46.4257,46.4355,68119.0
2021-04-13 12:45:00,47.42,47.49,47.4,47.47,60871.0,46.4355,46.5041,46.4159,46.4845,60871.0
2021-04-13 12:50:00,47.48,47.53,47.46,47.53,52280.0,46.4943,46.5432,46.4747,46.5432,52280.0
2021-04-13 12:55:00,47.53,47.53,47.45,47.5,91411.0,46.5432,46.5432,46.4649,46.5138,91411.0
2021-04-13 13:00:00,47.5,47.54,47.44,47.53,69434.0,46.5138,46.553,46.4551,46.5432,69434.0
2021-04-13 13:05:00,47.53,47.57,47.46,47.49,116820.0,46.5432,46.5824,46.4747,46.5041,116820.0
2021-04-13 13:10:00,47.5,47.5,47.46,47.48,46157.0,46.5138,46.5138,46.4747,46.4943,46157.0
2021-04-13 13:15:00,47.48,47.54,47.44,47.54,99690.0,46.4943,46.553,46.4551,46.553,99690.0
2021-04-13 13:20:00,47.55,47.62,47.52,47.58,81606.0,46.5628,46.6314,46.5334,46.5922,81606.0
2021-04-13 13:25:00,47.57,47.57,47.51,47.54,56640.0,46.5824,46.5824,46.5236,46.553,56640.0
2021-04-13 13:30:00,47.53,47.61,47.51,47.6,61574.0,46.5432,46.6216,46.5236,46.6118,61574.0
2021-04-13 13:35:00,47.58,47.7,47.56,47.68,45559.0,46.5922,46.7097,46.5726,46.6901,45559.0
2021-04-13 13:40:00,47.69,47.72,47.65,47.72,54323.0,46.6999,46.7293,46.6607,46.7293,54323.0
2021-04-13 13:45:00,47.73,47.74,47.65,47.72,54455.0,46.7391,46.7489,46.6607,46.7293,54455.0
2021-04-13 13:50:00,47.72,47.79,47.7,47.74,122812.0,46.7293,46.7978,46.7097,46.7489,122812.0
2021-04-13 13:55:00,47.75,47.77,47.73,47.74,75507.0,46.7587,46.7782,46.7391,46.7489,75507.0
2021-04-13 14:00:00,47.73,47.88,47.72,47.88,103025.0,46.7391,46.886,46.7293,46.886,103025.0
2021-04-13 14:05:00,47.88,47.93,47.86,47.9,154646.0,46.886,46.9349,46.8664,46.9055,154646.0
2021-04-13 14:10:00,47.9,47.95,47.87,47.94,117281.0,46.9055,46.9545,46.8762,46.9447,117281.0
2021-04-13 14:15:00,47.95,47.95,47.86,47.87,75882.0,46.9545,46.9545,46.8664,46.8762,75882.0
2021-04-13 14:20:00,47.87,48.0,47.87,47.95,67252.0,46.8762,47.0035,46.8762,46.9545,67252.0
2021-04-13 14:25:00,47.94,47.98,47.9,47.91,82745.0,46.9447,46.9839,46.9055,46.9153,82745.0
2021-04-13 14:30:00,47.91,47.95,47.89,47.95,150872.0,46.9153,46.9545,46.8957,46.9545,150872.0
2021-04-13 14:35:00,47.95,47.99,47.91,47.94,117997.0,46.9545,46.9937,46.9153,46.9447,117997.0
2021-04-13 14:40:00,47.93,48.0,47.85,47.97,305059.0,46.9349,47.0035,46.8566,46.9741,305059.0
2021-04-13 14:45:00,47.97,47.98,47.88,47.97,93926.0,46.9741,46.9839,46.886,46.9741,93926.0
2021-04-13 14:50:00,47.96,48.06,47.93,48.0,157340.0,46.9643,47.0622,46.9349,47.0035,157340.0
2021-04-13 14:55:00,48.0,48.1,47.99,48.05,123876.0,47.0035,47.1014,46.9937,47.0524,123876.0
2021-04-13 15:00:00,48.05,48.22,48.04,48.18,166214.0,47.0524,47.2189,47.0426,47.1797,166214.0
2021-04-13 15:05:00,48.19,48.28,48.17,48.27,139450.0,47.1895,47.2777,47.1699,47.2679,139450.0
2021-04-13 15:10:00,48.26,48.39,48.26,48.34,299884.0,47.2581,47.3854,47.2581,47.3364,299884.0
2021-04-13 15:15:00,48.34,48.34,48.26,48.29,143798.0,47.3364,47.3364,47.2581,47.2874,143798.0
2021-04-13 15:20:00,48.3,48.35,48.19,48.21,170108.0,47.2972,47.3462,47.1895,47.2091,170108.0
2021-04-13 15:25:00,48.22,48.24,48.17,48.21,167846.0,47.2189,47.2385,47.1699,47.2091,167846.0
2021-04-13 15:30:00,48.21,48.28,48.18,48.25,159563.0,47.2091,47.2777,47.1797,47.2483,159563.0
2021-04-13 15:35:00,48.24,48.32,48.22,48.31,205954.0,47.2385,47.3168,47.2189,47.307,205954.0
2021-04-13 15:40:00,48.31,48.35,48.27,48.32,159977.0,47.307,47.3462,47.2679,47.3168,159977.0
2021-04-13 15:45:00,48.32,48.32,48.21,48.21,225041.0,47.3168,47.3168,47.2091,47.2091,225041.0
2021-04-13 15:50:00,48.22,48.46,48.21,48.41,411714.0,47.2189,47.4539,47.2091,47.405,411714.0
2021-04-13 15:55:00,48.41,48.5,48.24,48.25,971141.0,47.405,47.4931,47.2385,47.2483,971141.0
2021-04-14 09:30:00,49.07,49.49,48.88,49.31,549505.0,48.0513,48.4625,47.8652,48.2863,549505.0
2021-04-14 09:35:00,49.31,49.5,49.2,49.26,252477.0,48.2863,48.4723,48.1786,48.2373,252477.0
2021-04-14 09:40:00,49.26,49.35,49.05,49.11,186321.0,48.2373,48.3254,48.0317,48.0904,186321.0
2021-04-14 09:45:00,49.13,49.36,49.13,49.22,201930.0,48.11,48.3352,48.11,48.1981,201930.0
2021-04-14 09:50:00,49.23,49.41,49.08,49.1,262024.0,48.2079,48.3842,48.061,48.0806,262024.0
2021-04-14 09:55:00,49.09,49.3,48.99,49.2,252475.0,48.0708,48.2765,47.9729,48.1786,252475.0
2021-04-14 10:00:00,49.21,49.23,49.11,49.2,125966.0,48.1883,48.2079,48.0904,48.1786,125966.0
2021-04-14 10:05:00,49.2,49.3,49.17,49.19,148560.0,48.1786,48.2765,48.1492,48.1688,148560.0
2021-04-14 10:10:00,49.19,49.3,49.18,49.24,104603.0,48.1688,48.2765,48.159,48.2177,104603.0
2021-04-14 10:15:00,49.24,49.25,49.11,49.24,76251.0,48.2177,48.2275,48.0904,48.2177,76251.0
2021-04-14 10:20:00,49.24,49.25,49.09,49.16,74144.0,48.2177,48.2275,48.0708,48.1394,74144.0
2021-04-14 10:25:00,49.16,49.2,49.03,49.04,91629.0,48.1394,48.1786,48.0121,48.0219,91629.0
2021-04-14 10:30:00,49.04,49.14,49.03,49.09,88401.0,48.0219,48.1198,48.0121,48.0708,88401.0
2021-04-14 10:35:00,49.09,49.09,48.95,49.03,168487.0,48.0708,48.0708,47.9337,48.0121,168487.0
2021-04-14 10:40:00,49.02,49.05,48.95,49.03,101110.0,48.0023,48.0317,47.9337,48.0121,101110.0
2021-04-14 10:45:00,49.03,49.07,48.94,49.05,93540.0,48.0121,48.0513,47.9239,48.0317,93540.0
2021-04-14 10:50:00,49.05,49.12,49.02,49.04,98723.0,48.0317,48.1002,48.0023,48.0219,98723.0
2021-04-14 10:55:00,49.05,49.17,49.0,49.12,67835.0,48.0317,48.1492,47.9827,48.1002,67835.0
2021-04-14 11:00:00,49.13,49.18,49.04,49.12,118215.0,48.11,48.159,48.0219,48.1002,118215.0
2021-04-14 11:05:00,49.12,49.16,49.06,49.12,60642.0,48.1002,48.1394,48.0415,48.1002,60642.0
2021-04-14 11:10:00,49.13,49.17,49.1,49.15,53953.0,48.11,48.1492,48.0806,48.1296,53953.0
2021-04-14 11:15:00,49.15,49.16,49.09,49.12,55100.0,48.1296,48.1394,48.0708,48.1002,55100.0
2021-04-14 11:20:00,49.12,49.13,49.04,49.08,55824.0,48.1002,48.11,48.0219,48.061,55824.0
2021-04-14 11:25:00,49.08,49.21,49.05,49.13,75772.0,48.061,48.1883,48.0317,48.11,75772.0
2021-04-14 11:30:00,49.13,49.15,49.04,49.05,77659.0,48.11,48.1296,48.0219,48.0317,77659.0
2021-04-14 11:35:00,49.05,49.11,49.01,49.02,67190.0,48.0317,48.0904,47.9925,48.0023,67190.0
2021-04-14 11:40:00,49.02,49.03,48.92,48.93,89036.0,48.0023,48.0121,47.9044,47.9142,89036.0
2021-04-14 11:45:00,48.93,49.01,48.89,48.98,85562.0,47.9142,47.9925,47.875,47.9631,85562.0
2021-04-14 11:50:00,48.99,49.02,48.87,48.87,82220.0,47.9729,48.0023,47.8554,47.8554,82220.0
2021-04-14 11:55:00,48.87,48.97,48.85,48.97,68514.0,47.8554,47.9533,47.8358,47.9533,68514.0
2021-04-14 12:00:00,48.96,48.97,48.87,48.87,105415.0,47.9435,47.9533,47.8554,47.8554,105415.0
2021-04-14 12:05:00,48.87,48.89,48.81,48.88,55308.0,47.8554,47.875,47.7966,47.8652,55308.0
2021-04-14 12:10:00,48.88,48.88,48.72,48.72,77332.0,47.8652,47.8652,47.7085,47.7085,77332.0
2021-04-14 12:15:00,48.72,48.86,48.71,48.84,106795.0,47.7085,47.8456,47.6987,47.826,106795.0
2021-04-14 12:20:00,48.84,48.89,48.81,48.89,41692.0,47.826,47.875,47.7966,47.875,41692.0
2021-04-14 12:25:00,48.88,48.93,48.81,48.84,61881.0,47.8652,47.9142,47.7966,47.826,61881.0
2021-04-14 12:30:00,48.84,48.86,48.8,48.82,30387.0,47.826,47.8456,47.7869,47.8064,30387.0
2021-04-14 12:35:00,48.81,48.9,48.8,48.89,30641.0,47.7966,47.8848,47.7869,47.875,30641.0
2021-04-14 12:40:00,48.89,48.98,48.84,48.97,2074659.0,47.875,47.9631,47.826,47.9533,2074659.0
2021-04-14 12:45:00,48.96,49.07,48.91,48.95,130521.0,47.9435,48.0513,47.8946,47.9337,130521.0
2021-04-14 12:50:00,48.95,48.99,48.93,48.96,51598.0,47.9337,47.9729,47.9142,47.9435,51598.0
2021-04-14 12:55:00,48.96,48.98,48.87,48.88,81231.0,47.9435,47.9631,47.8554,47.8652,81231.0
2021-04-14 13:00:00,48.89,48.9,48.73,48.73,63478.0,47.875,47.8848,47.7183,47.7183,63478.0
2021-04-14 13:05:00,48.73,48.76,48.71,48.73,77864.0,47.7183,47.7477,47.6987,47.7183,77864.0
2021-04-14 13:10:00,48.73,48.74,48.62,48.64,74870.0,47.7183,47.7281,47.6106,47.6302,74870.0
2021-04-14 13:15:00,48.65,48.73,48.63,48.72,62108.0,47.64,47.7183,47.6204,47.7085,62108.0
2021-04-14 13:20:00,48.73,48.76,48.7,48.74,43435.0,47.7183,47.7477,47.6889,47.7281,43435.0
2021-04-14 13:25:00,48.75,48.75,48.63,48.64,89123.0,47.7379,47.7379,47.6204,47.6302,89123.0
2021-04-14 13:30:00,48.65,48.67,48.56,48.57,88661.0,47.64,47.6596,47.5518,47.5616,88661.0
2021-04-14 13:35:00,48.57,48.59,48.48,48.58,89025.0,47.5616,47.5812,47.4735,47.5714,89025.0
2021-04-14 13:40:00,48.58,48.62,48.53,48.54,70037.0,47.5714,47.6106,47.5225,47.5323,70037.0
2021-04-14 13:45:00,48.55,48.67,48.55,48.66,47773.0,47.542,47.6596,47.542,47.6498,47773.0
2021-04-14 13:50:00,48.66,48.69,48.59,48.59,52358.0,47.6498,47.6791,47.5812,47.5812,52358.0
2021-04-14 13:55:00,48.6,48.63,48.4,48.44,70118.0,47.591,47.6204,47.3952,47.4343,70118.0
2021-04-14 14:00:00,48.43,48.46,48.36,48.44,84612.0,47.4245,47.4539,47.356,47.4343,84612.0
2021-04-14 14:05:00,48.44,48.45,48.31,48.31,60266.0,47.4343,47.4441,47.307,47.307,60266.0
2021-04-14 14:10:00,48.32,48.44,48.31,48.43,91395.0,47.3168,47.4343,47.307,47.4245,91395.0
2021-04-14 14:15:00,48.42,48.44,48.34,48.4,60137.0,47.4147,47.4343,47.3364,47.3952,60137.0
2021-04-14 14:20:00,48.4,48.54,48.39,48.53,67637.0,47.3952,47.5323,47.3854,47.5225,67637.0
2021-04-14 14:25:00,48.54,48.56,48.49,48.5,63065.0,47.5323,47.5518,47.4833,47.4931,63065.0
2021-04-14 14:30:00,48.51,48.53,48.39,48.41,47537.0,47.5029,47.5225,47.3854,47.405,47537.0
2021-04-14 14:35:00,48.41,48.5,48.4,48.44,33611.0,47.405,47.4931,47.3952,47.4343,33611.0
2021-04-14 14:40:00,48.45,48.51,48.43,48.48,36035.0,47.4441,47.5029,47.4245,47.4735,36035.0
2021-04-14 14:45:00,48.49,48.5,48.35,48.35,60437.0,47.4833,47.4931,47.3462,47.3462,60437.0
2021-04-14 14:50:00,48.35,48.37,48.29,48.33,78259.0,47.3462,47.3658,47.2874,47.3266,78259.0
2021-04-14 14:55:00,48.33,48.36,48.2,48.21,106178.0,47.3266,47.356,47.1993,47.2091,106178.0
2021-04-14 15:00:00,48.21,48.22,48.13,48.21,94235.0,47.2091,47.2189,47.1308,47.2091,94235.0
2021-04-14 15:05:00,48.2,48.21,48.06,48.07,130654.0,47.1993,47.2091,47.0622,47.072,130654.0
2021-04-14 15:10:00,48.08,48.11,48.03,48.08,76997.0,47.0818,47.1112,47.0328,47.0818,76997.0
2021-04-14 15:15:00,48.07,48.18,48.02,48.16,92917.0,47.072,47.1797,47.023,47.1601,92917.0
2021-04-14 15:20:00,48.16,48.19,48.08,48.16,72342.0,47.1601,47.1895,47.0818,47.1601,72342.0
2021-04-14 15:25:00,48.17,48.22,48.13,48.16,69969.0,47.1699,47.2189,47.1308,47.1601,69969.0
2021-04-14 15:30:00,48.16,48.19,48.09,48.09,108891.0,47.1601,47.1895,47.0916,47.0916,108891.0
2021-04-14 15:35:00,48.09,48.1,47.98,47.98,212217.0,47.0916,47.1014,46.9839,46.9839,212217.0
2021-04-14 15:40:00,47.98,47.99,47.92,47.97,171185.0,46.9839,46.9937,46.9251,46.9741,171185.0
2021-04-14 15:45:00,47.98,48.09,47.97,48.08,172374.0,46.9839,47.0916,46.9741,47.0818,172374.0
2021-04-14 15:50:00,48.09,48.16,48.06,48.11,281851.0,47.0916,47.1601,47.0622,47.1112,281851.0
2021-04-14 15:55:00,48.12,48.16,48.05,48.16,366961.0,47.121,47.1601,47.0524,47.1601,366961.0
2021-04-15 09:30:00,48.86,49.05,47.69,47.7,965942.0,47.8456,48.0317,46.6999,46.7097,965942.0
2021-04-15 09:35:00,47.71,47.79,47.32,47.41,611507.0,46.7195,46.7978,46.3376,46.4257,611507.0
2021-04-15 09:40:00,47.39,47.4,46.78,47.06,932735.0,46.4061,46.4159,45.8088,46.083,932735.0
2021-04-15 09:45:00,47.03,47.05,46.79,46.85,585271.0,46.0536,46.0732,45.8186,45.8773,585271.0
2021-04-15 09:50:00,46.85,47.06,46.7,47.03,544443.0,45.8773,46.083,45.7305,46.0536,544443.0
2021-04-15 09:55:00,47.02,47.29,46.94,47.24,414989.0,46.0438,46.3082,45.9655,46.2592,414989.0
2021-04-15 10:00:00,47.25,47.26,47.02,47.04,302535.0,46.269,46.2788,46.0438,46.0634,302535.0
2021-04-15 10:05:00,47.04,47.26,46.95,46.97,325963.0,46.0634,46.2788,45.9753,45.9948,325963.0
2021-04-15 10:10:00,46.97,47.06,46.57,46.58,496803.0,45.9948,46.083,45.6032,45.6129,496803.0
2021-04-15 10:15:00,46.58,46.6,46.37,46.49,513608.0,45.6129,45.6325,45.4073,45.5248,513608.0
2021-04-15 10:20:00,46.49,46.58,46.41,46.53,321836.0,45.5248,45.6129,45.4465,45.564,321836.0
2021-04-15 10:25:00,46.53,46.65,46.43,46.65,614015.0,45.564,45.6815,45.4661,45.6815,614015.0
2021-04-15 10:30:00,46.64,46.78,46.6,46.68,488482.0,45.6717,45.8088,45.6325,45.7109,488482.0
2021-04-15 10:35:00,46.68,46.74,46.6,46.72,227184.0,45.7109,45.7696,45.6325,45.75,227184.0
2021-04-15 10:40:00,46.73,46.96,46.69,46.95,412154.0,45.7598,45.9851,45.7207,45.9753,412154.0
2021-04-15 10:45:00,46.96,47.07,46.83,46.89,406139.0,45.9851,46.0928,45.8578,45.9165,406139.0
2021-04-15 10:50:00,46.88,46.93,46.75,46.83,237753.0,45.9067,45.9557,45.7794,45.8578,237753.0
2021-04-15 10:55:00,46.83,46.97,46.82,46.9,256438.0,45.8578,45.9948,45.848,45.9263,256438.0
2021-04-15 11:00:00,46.9,46.95,46.76,46.78,235698.0,45.9263,45.9753,45.7892,45.8088,235698.0
2021-04-15 11:05:00,46.77,47.03,46.74,46.99,305666.0,45.799,46.0536,45.7696,46.0144,305666.0
2021-04-15 11:10:00,47.0,47.01,46.85,46.89,154312.0,46.0242,46.034,45.8773,45.9165,154312.0
2021-04-15 11:15:00,46.89,46.89,46.71,46.72,171553.0,45.9165,45.9165,45.7402,45.75,171553.0
2021-04-15 11:20:00,46.72,46.75,46.61,46.71,195654.0,45.75,45.7794,45.6423,45.7402,195654.0
2021-04-15 11:25:00,46.7,46.71,46.59,46.63,163727.0,45.7305,45.7402,45.6227,45.6619,163727.0
2021-04-15 11:30:00,46.64,46.79,46.63,46.78,135901.0,45.6717,45.8186,45.6619,45.8088,135901.0
2021-04-15 11:35:00,46.78,46.86,46.72,46.78,76448.0,45.8088,45.8871,45.75,45.8088,76448.0
2021-04-15 11:40:00,46.78,46.86,46.77,46.84,101733.0,45.8088,45.8871,45.799,45.8675,101733.0
2021-04-15 11:45:00,46.83,46.87,46.77,46.85,145418.0,45.8578,45.8969,45.799,45.8773,145418.0
2021-04-15 11:50:00,46.84,47.0,46.84,46.94,119763.0,45.8675,46.0242,45.8675,45.9655,119763.0
2021-04-15 11:55:00,46.94,47.1,46.92,47.08,134640.0,45.9655,46.1221,45.9459,46.1026,134640.0
2021-04-15 12:00:00,47.08,47.09,46.87,46.87,172229.0,46.1026,46.1124,45.8969,45.8969,172229.0
2021-04-15 12:05:00,46.88,46.89,46.82,46.83,143034.0,45.9067,45.9165,45.848,45.8578,143034.0
2021-04-15 12:10:00,46.82,46.83,46.68,46.7,149897.0,45.848,45.8578,45.7109,45.7305,149897.0
2021-04-15 12:15:00,46.7,46.73,46.63,46.69,101509.0,45.7305,45.7598,45.6619,45.7207,101509.0
2021-04-15 12:20:00,46.69,46.7,46.57,46.59,127516.0,45.7207,45.7305,45.6032,45.6227,127516.0
2021-04-15 12:25:00,46.59,46.6,46.51,46.59,227799.0,45.6227,45.6325,45.5444,45.6227,227799.0
2021-04-15 12:30:00,46.59,46.6,46.54,46.57,116210.0,45.6227,45.6325,45.5738,45.6032,116210.0
2021-04-15 12:35:00,46.57,46.57,46.46,46.46,221919.0,45.6032,45.6032,45.4954,45.4954,221919.0
2021-04-15 12:40:00,46.47,46.48,46.41,46.43,131306.0,45.5052,45.515,45.4465,45.4661,131306.0
2021-04-15 12:45:00,46.43,46.57,46.42,46.53,174470.0,45.4661,45.6032,45.4563,45.564,174470.0
2021-04-15 12:50:00,46.53,46.55,46.45,46.46,92813.0,45.564,45.5836,45.4856,45.4954,92813.0
2021-04-15 12:55:00,46.46,46.46,46.28,46.31,276987.0,45.4954,45.4954,45.3192,45.3486,276987.0
2021-04-15 13:00:00,46.31,46.37,46.25,46.35,160667.0,45.3486,45.4073,45.2898,45.3877,160667.0
2021-04-15 13:05:00,46.36,46.37,46.26,46.28,131124.0,45.3975,45.4073,45.2996,45.3192,131124.0
2021-04-15 13:10:00,46.29,46.31,46.15,46.18,166176.0,45.329,45.3486,45.1919,45.2212,166176.0
2021-04-15 13:15:00,46.18,46.27,46.15,46.24,151031.0,45.2212,45.3094,45.1919,45.28,151031.0
2021-04-15 13:20:00,46.23,46.37,46.22,46.34,118133.0,45.2702,45.4073,45.2604,45.3779,118133.0
2021-04-15 13:25:00,46.34,46.41,46.31,46.37,83369.0,45.3779,45.4465,45.3486,45.4073,83369.0
2021-04-15 13:30:00,46.38,46.51,46.36,46.51,128453.0,45.4171,45.5444,45.3975,45.5444,128453.0
2021-04-15 13:35:00,46.51,46.63,46.47,46.61,143314.0,45.5444,45.6619,45.5052,45.6423,143314.0
2021-04-15 13:40:00,46.6,46.74,46.58,46.65,208781.0,45.6325,45.7696,45.6129,45.6815,208781.0
2021-04-15 13:45:00,46.66,46.67,46.6,46.66,117102.0,45.6913,45.7011,45.6325,45.6913,117102.0
2021-04-15 13:50:00,46.66,46.7,46.59,46.7,99410.0,45.6913,45.7305,45.6227,45.7305,99410.0
2021-04-15 13:55:00,46.7,46.77,46.68,46.75,169283.0,45.7305,45.799,45.7109,45.7794,169283.0
2021-04-15 14:00:00,46.76,46.81,46.72,46.8,107338.0,45.7892,45.8382,45.75,45.8284,107338.0
2021-04-15 14:05:00,46.8,46.87,46.67,46.78,239312.0,45.8284,45.8969,45.7011,45.8088,239312.0
2021-04-15 14:10:00,46.77,46.78,46.66,46.68,103465.0,45.799,45.8088,45.6913,45.7109,103465.0
2021-04-15 14:15:00,46.68,46.74,46.68,46.73,61744.0,45.7109,45.7696,45.7109,45.7598,61744.0
2021-04-15 14:20:00,46.74,46.82,46.74,46.79,82917.0,45.7696,45.848,45.7696,45.8186,82917.0
2021-04-15 14:25:00,46.79,46.79,46.7,46.71,75442.0,45.8186,45.8186,45.7305,45.7402,75442.0
2021-04-15 14:30:00,46.71,46.75,46.64,46.69,74597.0,45.7402,45.7794,45.6717,45.7207,74597.0
2021-04-15 14:35:00,46.69,46.73,46.64,46.68,114426.0,45.7207,45.7598,45.6717,45.7109,114426.0
2021-04-15 14:40:00,46.67,46.69,46.61,46.69,132559.0,45.7011,45.7207,45.6423,45.7207,132559.0
2021-04-15 14:45:00,46.68,46.71,46.61,46.63,80752.0,45.7109,45.7402,45.6423,45.6619,80752.0
2021-04-15 14:50:00,46.63,46.69,46.62,46.64,61110.0,45.6619,45.7207,45.6521,45.6717,61110.0
2021-04-15 14:55:00,46.64,46.75,46.62,46.75,82667.0,45.6717,45.7794,45.6521,45.7794,82667.0
2021-04-15 15:00:00,46.73,46.86,46.72,46.86,130930.0,45.7598,45.8871,45.75,45.8871,130930.0
2021-04-15 15:05:00,46.86,46.9,46.77,46.78,114118.0,45.8871,45.9263,45.799,45.8088,114118.0
2021-04-15 15:10:00,46.78,46.78,46.67,46.74,106950.0,45.8088,45.8088,45.7011,45.7696,106950.0
2021-04-15 15:15:00,46.74,46.85,46.73,46.84,100763.0,45.7696,45.8773,45.7598,45.8675,100763.0
2021-04-15 15:20:00,46.84,46.85,46.63,46.65,158918.0,45.8675,45.8773,45.6619,45.6815,158918.0
2021-04-15 15:25:00,46.65,46.68,46.61,46.63,96160.0,45.6815,45.7109,45.6423,45.6619,96160.0
2021-04-15 15:30:00,46.64,46.71,46.62,46.62,157417.0,45.6717,45.7402,45.6521,45.6521,157417.0
2021-04-15 15:35:00,46.63,46.67,46.54,46.67,307579.0,45.6619,45.7011,45.5738,45.7011,307579.0
2021-04-15 15:40:00,46.67,46.7,46.63,46.69,214172.0,45.7011,45.7305,45.6619,45.7207,214172.0
2021-04-15 15:45:00,46.69,46.78,46.67,46.7,380870.0,45.7207,45.8088,45.7011,45.7305,380870.0
2021-04-15 15:50:00,46.7,46.73,46.63,46.66,463947.0,45.7305,45.7598,45.6619,45.6913,463947.0
2021-04-15 15:55:00,46.67,46.9,46.65,46.83,843495.0,45.7011,45.9263,45.6815,45.8578,843495.0
2021-04-16 09:30:00,47.0,47.43,46.93,47.21,701704.0,46.0242,46.4453,45.9557,46.2299,701704.0
2021-04-16 09:35:00,47.22,47.35,47.05,47.14,423359.0,46.2397,46.367,46.0732,46.1613,423359.0
2021-04-16 09:40:00,47.14,47.38,47.07,47.34,427790.0,46.1613,46.3963,46.0928,46.3572,427790.0
2021-04-16 09:45:00,47.34,47.41,47.12,47.13,303962.0,46.3572,46.4257,46.1417,46.1515,303962.0
2021-04-16 09:50:00,47.14,47.15,46.75,46.76,309365.0,46.1613,46.1711,45.7794,45.7892,309365.0
2021-04-16 09:55:00,46.75,46.95,46.7,46.77,285789.0,45.7794,45.9753,45.7305,45.799,285789.0
2021-04-16 10:00:00,46.77,46.81,46.55,46.65,202099.0,45.799,45.8382,45.5836,45.6815,202099.0
2021-04-16 10:05:00,46.66,46.66,46.45,46.5,215260.0,45.6913,45.6913,45.4856,45.5346,215260.0
2021-04-16 10:10:00,46.49,46.49,46.35,46.42,209617.0,45.5248,45.5248,45.3877,45.4563,209617.0
2021-04-16 10:15:00,46.41,46.47,46.34,46.44,165920.0,45.4465,45.5052,45.3779,45.4759,165920.0
2021-04-16 10:20:00,46.43,46.51,46.39,46.49,193563.0,45.4661,45.5444,45.4269,45.5248,193563.0
2021-04-16 10:25:00,46.5,46.63,46.45,46.55,210030.0,45.5346,45.6619,45.4856,45.5836,210030.0
2021-04-16 10:30:00,46.55,46.67,46.49,46.56,124394.0,45.5836,45.7011,45.5248,45.5934,124394.0
2021-04-16 10:35:00,46.55,46.7,46.5,46.7,95538.0,45.5836,45.7305,45.5346,45.7305,95538.0
2021-04-16 10:40:00,46.7,46.77,46.68,46.7,105994.0,45.7305,45.799,45.7109,45.7305,105994.0
2021-04-16 10:45:00,46.71,46.83,46.71,46.82,98227.0,45.7402,45.8578,45.7402,45.848,98227.0
2021-04-16 10:50:00,46.81,46.82,46.66,46.71,75294.0,45.8382,45.848,45.6913,45.7402,75294.0
2021-04-16 10:55:00,46.72,46.74,46.53,46.54,110004.0,45.75,45.7696,45.564,45.5738,110004.0
2021-04-16 11:00:00,46.54,46.63,46.52,46.6,77267.0,45.5738,45.6619,45.5542,45.6325,77267.0
2021-04-16 11:05:00,46.6,46.7,46.56,46.57,71184.0,45.6325,45.7305,45.5934,45.6032,71184.0
2021-04-16 11:10:00,46.56,46.56,46.47,46.48,97474.0,45.5934,45.5934,45.5052,45.515,97474.0
2021-04-16 11:15:00,46.48,46.63,46.47,46.57,94683.0,45.515,45.6619,45.5052,45.6032,94683.0
2021-04-16 11:20:00,46.57,46.58,46.5,46.5,45139.0,45.6032,45.6129,45.5346,45.5346,45139.0
2021-04-16 11:25:00,46.5,46.56,46.46,46.52,67832.0,45.5346,45.5934,45.4954,45.5542,67832.0
2021-04-16 11:30:00,46.54,46.55,46.48,46.54,48787.0,45.5738,45.5836,45.515,45.5738,48787.0
2021-04-16 11:35:00,46.55,46.57,46.49,46.52,66293.0,45.5836,45.6032,45.5248,45.5542,66293.0
2021-04-16 11:40:00,46.52,46.56,46.5,46.55,95902.0,45.5542,45.5934,45.5346,45.5836,95902.0
2021-04-16 11:45:00,46.55,46.62,46.5,46.62,45568.0,45.5836,45.6521,45.5346,45.6521,45568.0
2021-04-16 11:50:00,46.62,46.69,46.6,46.61,45601.0,45.6521,45.7207,45.6325,45.6423,45601.0
2021-04-16 11:55:00,46.61,46.61,46.56,46.58,38575.0,45.6423,45.6423,45.5934,45.6129,38575.0
2021-04-16 12:00:00,46.57,46.62,46.56,46.59,49542.0,45.6032,45.6521,45.5934,45.6227,49542.0
2021-04-16 12:05:00,46.59,46.62,46.55,46.56,42002.0,45.6227,45.6521,45.5836,45.5934,42002.0
2021-04-16 12:10:00,46.55,46.6,46.5,46.56,51983.0,45.5836,45.6325,45.5346,45.5934,51983.0
2021-04-16 12:15:00,46.57,46.59,46.53,46.55,31587.0,45.6032,45.6227,45.564,45.5836,31587.0
2021-04-16 12:20:00,46.55,46.56,46.49,46.53,38935.0,45.5836,45.5934,45.5248,45.564,38935.0
2021-04-16 12:25:00,46.52,46.54,46.46,46.46,39151.0,45.5542,45.5738,45.4954,45.4954,39151.0
2021-04-16 12:30:00,46.47,46.55,46.45,46.55,38968.0,45.5052,45.5836,45.4856,45.5836,38968.0
2021-04-16 12:35:00,46.54,46.56,46.47,46.48,37348.0,45.5738,45.5934,45.5052,45.515,37348.0
2021-04-16 12:40:00,46.47,46.5,46.46,46.48,27181.0,45.5052,45.5346,45.4954,45.515,27181.0
2021-04-16 12:45:00,46.48,46.55,46.47,46.55,51254.0,45.515,45.5836,45.5052,45.5836,51254.0
2021-04-16 12:50:00,46.54,46.56,46.48,46.5,53460.0,45.5738,45.5934,45.515,45.5346,53460.0
2021-04-16 12:55:00,46.48,46.54,46.47,46.49,38644.0,45.515,45.5738,45.5052,45.5248,38644.0
2021-04-16 13:00:00,46.49,46.52,46.44,46.5,58987.0,45.5248,45.5542,45.4759,45.5346,58987.0
2021-04-16 13:05:00,46.49,46.5,46.45,46.47,53903.0,45.5248,45.5346,45.4856,45.5052,53903.0
2021-04-16 13:10:00,46.48,46.62,46.48,46.58,118305.0,45.515,45.6521,45.515,45.6129,118305.0
2021-04-16 13:15:00,46.57,46.62,46.54,46.58,59721.0,45.6032,45.6521,45.5738,45.6129,59721.0
2021-04-16 13:20:00,46.59,46.64,46.57,46.62,30975.0,45.6227,45.6717,45.6032,45.6521,30975.0
2021-04-16 13:25:00,46.63,46.66,46.52,46.55,56711.0,45.6619,45.6913,45.5542,45.5836,56711.0
2021-04-16 13:30:00,46.55,46.58,46.5,46.53,32516.0,45.5836,45.6129,45.5346,45.564,32516.0
2021-04-16 13:35:00,46.53,46.55,46.46,46.47,42705.0,45.564,45.5836,45.4954,45.5052,42705.0
2021-04-16 13:40:00,46.47,46.52,46.46,46.52,30358.0,45.5052,45.5542,45.4954,45.5542,30358.0
2021-04-16 13:45:00,46.52,46.6,46.51,46.58,51410.0,45.5542,45.6325,45.5444,45.6129,51410.0
2021-04-16 13:50:00,46.57,46.62,46.55,46.57,53184.0,45.6032,45.6521,45.5836,45.6032,53184.0
2021-04-16 13:55:00,46.57,46.59,46.55,46.56,24468.0,45.6032,45.6227,45.5836,45.5934,24468.0
2021-04-16 14:00:00,46.56,46.64,46.5,46.59,73848.0,45.5934,45.6717,45.5346,45.6227,73848.0
2021-04-16 14:05:00,46.6,46.63,46.56,46.58,37220.0,45.6325,45.6619,45.5934,45.6129,37220.0
2021-04-16 14:10:00,46.59,46.6,46.53,46.57,52449.0,45.6227,45.6325,45.564,45.6032,52449.0
2021-04-16 14:15:00,46.58,46.63,46.57,46.62,67442.0,45.6129,45.6619,45.6032,45.6521,67442.0
2021-04-16 14:20:00,46.62,46.67,46.61,46.64,62717.0,45.6521,45.7011,45.6423,45.6717,62717.0
2021-04-16 14:25:00,46.64,46.7,46.6,46.62,94656.0,45.6717,45.7305,45.6325,45.6521,94656.0
2021-04-16 14:30:00,46.63,46.68,46.61,46.66,61888.0,45.6619,45.7109,45.6423,45.6913,61888.0
2021-04-16 14:35:00,46.65,46.67,46.61,46.63,50633.0,45.6815,45.7011,45.6423,45.6619,50633.0
2021-04-16 14:40:00,46.63,46.66,46.6,46.65,51933.0,45.6619,45.6913,45.6325,45.6815,51933.0
2021-04-16 14:45:00,46.65,46.67,46.6,46.64,53332.0,45.6815,45.7011,45.6325,45.6717,53332.0
2021-04-16 14:50:00,46.65,46.7,46.62,46.66,72218.0,45.6815,45.7305,45.6521,45.6913,72218.0
2021-04-16 14:55:00,46.66,46.68,46.64,46.65,33834.0,45.6913,45.7109,45.6717,45.6815,33834.0
2021-04-16 15:00:00,46.66,46.71,46.6,46.61,55834.0,45.6913,45.7402,45.6325,45.6423,55834.0
2021-04-16 15:05:00,46.61,46.72,46.6,46.7,64970.0,45.6423,45.75,45.6325,45.7305,64970.0
2021-04-16 15:10:00,46.7,46.79,46.69,46.74,102009.0,45.7305,45.8186,45.7207,45.7696,102009.0
2021-04-16 15:15:00,46.75,46.8,46.74,46.8,59906.0,45.7794,45.8284,45.7696,45.8284,59906.0
2021-04-16 15:20:00,46.8,46.81,46.76,46.78,101530.0,45.8284,45.8382,45.7892,45.8088,101530.0
2021-04-16 15:25:00,46.78,46.85,46.76,46.78,126435.0,45.8088,45.8773,45.7892,45.8088,126435.0
2021-04-16 15:30:00,46.78,46.8,46.6,46.61,131979.0,45.8088,45.8284,45.6325,45.6423,131979.0
2021-04-16 15:35:00,46.61,46.67,46.6,46.65,108997.0,45.6423,45.7011,45.6325,45.6815,108997.0
2021-04-16 15:40:00,46.65,46.65,46.59,46.64,122006.0,45.6815,45.6815,45.6227,45.6717,122006.0
2021-04-16 15:45:00,46.63,46.67,46.58,46.66,128648.0,45.6619,45.7011,45.6129,45.6913,128648.0
2021-04-16 15:50:00,46.66,46.69,46.62,46.64,204312.0,45.6913,45.7207,45.6521,45.6717,204312.0
2021-04-16 15:55:00,46.63,46.68,46.61,46.66,419964.0,45.6619,45.7109,45.6423,45.6913,419964.0
2021-04-19 09:30:00,46.43,46.47,45.63,45.76,607838.0,45.4661,45.5052,44.6827,44.81,607838.0
2021-04-19 09:35:00,45.77,46.11,45.74,46.08,304418.0,44.8198,45.1527,44.7904,45.1233,304418.0
2021-04-19 09:40:00,46.09,46.33,46.07,46.21,279288.0,45.1331,45.3681,45.1135,45.2506,279288.0
2021-04-19 09:45:00,46.2,46.32,46.06,46.3,256218.0,45.2408,45.3583,45.1037,45.3388,256218.0
2021-04-19 09:50:00,46.3,46.34,46.15,46.23,185958.0,45.3388,45.3779,45.1919,45.2702,185958.0
2021-04-19 09:55:00,46.21,46.26,46.07,46.26,136970.0,45.2506,45.2996,45.1135,45.2996,136970.0
2021-04-19 10:00:00,46.26,46.27,46.06,46.13,191184.0,45.2996,45.3094,45.1037,45.1723,191184.0
2021-04-19 10:05:00,46.12,46.24,46.06,46.23,112997.0,45.1625,45.28,45.1037,45.2702,112997.0
2021-04-19 10:10:00,46.23,46.28,46.08,46.28,124965.0,45.2702,45.3192,45.1233,45.3192,124965.0
2021-04-19 10:15:00,46.28,46.39,46.27,46.31,179166.0,45.3192,45.4269,45.3094,45.3486,179166.0
2021-04-19 10:20:00,46.31,46.43,46.27,46.4,166225.0,45.3486,45.4661,45.3094,45.4367,166225.0
2021-04-19 10:25:00,46.39,46.46,46.36,46.41,188224.0,45.4269,45.4954,45.3975,45.4465,188224.0
2021-04-19 10:30:00,46.41,46.43,46.31,46.33,100310.0,45.4465,45.4661,45.3486,45.3681,100310.0
2021-04-19 10:35:00,46.32,46.37,46.22,46.25,146300.0,45.3583,45.4073,45.2604,45.2898,146300.0
2021-04-19 10:40:00,46.24,46.25,46.05,46.07,82979.0,45.28,45.2898,45.0939,45.1135,82979.0
2021-04-19 10:45:00,46.06,46.06,45.94,45.97,184333.0,45.1037,45.1037,44.9862,45.0156,184333.0
2021-04-19 10:50:00,45.96,46.07,45.92,46.06,79555.0,45.0058,45.1135,44.9666,45.1037,79555.0
2021-04-19 10:55:00,46.07,46.1,45.85,45.89,101693.0,45.1135,45.1429,44.8981,44.9373,101693.0
2021-04-19 11:00:00,45.88,46.02,45.87,45.92,95415.0,44.9275,45.0646,44.9177,44.9666,95415.0
2021-04-19 11:05:00,45.91,45.92,45.76,45.83,148251.0,44.9569,44.9666,44.81,44.8785,148251.0
2021-04-19 11:10:00,45.82,45.94,45.79,45.92,137620.0,44.8687,44.9862,44.8393,44.9666,137620.0
2021-04-19 11:15:00,45.93,45.99,45.91,45.95,113536.0,44.9764,45.0352,44.9569,44.996,113536.0
2021-04-19 11:20:00,45.95,45.99,45.91,45.91,69690.0,44.996,45.0352,44.9569,44.9569,69690.0
2021-04-19 11:25:00,45.91,46.08,45.9,46.04,108664.0,44.9569,45.1233,44.9471,45.0842,108664.0
2021-04-19 11:30:00,46.04,46.12,46.03,46.09,100510.0,45.0842,45.1625,45.0744,45.1331,100510.0
2021-04-19 11:35:00,46.09,46.13,45.97,46.02,81464.0,45.1331,45.1723,45.0156,45.0646,81464.0
2021-04-19 11:40:00,46.03,46.09,45.92,45.92,52207.0,45.0744,45.1331,44.9666,44.9666,52207.0
2021-04-19 11:45:00,45.92,45.99,45.88,45.98,48977.0,44.9666,45.0352,44.9275,45.0254,48977.0
2021-04-19 11:50:00,45.98,46.1,45.98,46.02,65316.0,45.0254,45.1429,45.0254,45.0646,65316.0
2021-04-19 11:55:00,46.01,46.03,45.94,45.95,59526.0,45.0548,45.0744,44.9862,44.996,59526.0
2021-04-19 12:00:00,45.96,46.03,45.94,45.95,45766.0,45.0058,45.0744,44.9862,44.996,45766.0
2021-04-19 12:05:00,45.95,46.05,45.94,46.03,40832.0,44.996,45.0939,44.9862,45.0744,40832.0
2021-04-19 12:10:00,46.04,46.06,45.97,45.98,43971.0,45.0842,45.1037,45.0156,45.0254,43971.0
2021-04-19 12:15:00,45.98,46.02,45.96,45.97,30497.0,45.0254,45.0646,45.0058,45.0156,30497.0
2021-04-19 12:20:00,45.98,46.04,45.94,46.03,43807.0,45.0254,45.0842,44.9862,45.0744,43807.0
2021-04-19 12:25:00,46.02,46.03,45.96,45.99,43360.0,45.0646,45.0744,45.0058,45.0352,43360.0
2021-04-19 12:30:00,45.98,46.06,45.96,46.06,42421.0,45.0254,45.1037,45.0058,45.1037,42421.0
2021-04-19 12:35:00,46.06,46.09,46.0,46.01,36479.0,45.1037,45.1331,45.045,45.0548,36479.0
2021-04-19 12:40:00,46.01,46.02,45.92,45.94,75627.0,45.0548,45.0646,44.9666,44.9862,75627.0
2021-04-19 12:45:00,45.94,45.99,45.9,45.98,54705.0,44.9862,45.0352,44.9471,45.0254,54705.0
2021-04-19 12:50:00,45.97,46.04,45.95,46.03,49526.0,45.0156,45.0842,44.996,45.0744,49526.0
2021-04-19 12:55:00,46.03,46.03,45.95,45.96,47963.0,45.0744,45.0744,44.996,45.0058,47963.0
2021-04-19 13:00:00,45.95,46.07,45.93,46.03,64113.0,44.996,45.1135,44.9764,45.0744,64113.0
2021-04-19 13:05:00,46.03,46.07,45.95,45.96,48772.0,45.0744,45.1135,44.996,45.0058,48772.0
2021-04-19 13:10:00,45.96,46.11,45.95,46.1,55112.0,45.0058,45.1527,44.996,45.1429,55112.0
2021-04-19 13:15:00,46.11,46.16,46.1,46.14,68878.0,45.1527,45.2017,45.1429,45.1821,68878.0
2021-04-19 13:20:00,46.14,46.2,46.13,46.14,67189.0,45.1821,45.2408,45.1723,45.1821,67189.0
2021-04-19 13:25:00,46.14,46.15,46.09,46.11,43694.0,45.1821,45.1919,45.1331,45.1527,43694.0
2021-04-19 13:30:00,46.12,46.13,46.07,46.12,35428.0,45.1625,45.1723,45.1135,45.1625,35428.0
2021-04-19 13:35:00,46.13,46.19,46.11,46.14,36458.0,45.1723,45.231,45.1527,45.1821,36458.0
2021-04-19 13:40:00,46.13,46.13,46.09,46.09,38438.0,45.1723,45.1723,45.1331,45.1331,38438.0
2021-04-19 13:45:00,46.1,46.11,46.01,46.03,56592.0,45.1429,45.1527,45.0548,45.0744,56592.0
2021-04-19 13:50:00,46.03,46.07,46.02,46.07,46428.0,45.0744,45.1135,45.0646,45.1135,46428.0
2021-04-19 13:55:00,46.07,46.14,46.06,46.1,27843.0,45.1135,45.1821,45.1037,45.1429,27843.0
2021-04-19 14:00:00,46.1,46.17,46.1,46.14,41960.0,45.1429,45.2115,45.1429,45.1821,41960.0
2021-04-19 14:05:00,46.15,46.19,46.12,46.12,55760.0,45.1919,45.231,45.1625,45.1625,55760.0
2021-04-19 14:10:00,46.13,46.16,46.06,46.14,55769.0,45.1723,45.2017,45.1037,45.1821,55769.0
2021-04-19 14:15:00,46.14,46.14,46.04,46.05,60426.0,45.1821,45.1821,45.0842,45.0939,60426.0
2021-04-19 14:20:00,46.06,46.15,46.05,46.13,41494.0,45.1037,45.1919,45.0939,45.1723,41494.0
2021-04-19 14:25:00,46.14,46.16,46.11,46.12,44015.0,45.1821,45.2017,45.1527,45.1625,44015.0
2021-04-19 14:30:00,46.13,46.15,46.07,46.13,30775.0,45.1723,45.1919,45.1135,45.1723,30775.0
2021-04-19 14:35:00,46.14,46.14,46.04,46.07,40616.0,45.1821,45.1821,45.0842,45.1135,40616.0
2021-04-19 14:40:00,46.06,46.08,46.03,46.04,48587.0,45.1037,45.1233,45.0744,45.0842,48587.0
2021-04-19 14:45:00,46.05,46.17,46.02,46.15,89666.0,45.0939,45.2115,45.0646,45.1919,89666.0
2021-04-19 14:50:00,46.14,46.17,46.11,46.14,42058.0,45.1821,45.2115,45.1527,45.1821,42058.0
2021-04-19 14:55:00,46.14,46.17,46.1,46.12,53514.0,45.1821,45.2115,45.1429,45.1625,53514.0
2021-04-19 15:00:00,46.12,46.13,46.07,46.09,46299.0,45.1625,45.1723,45.1135,45.1331,46299.0
2021-04-19 15:05:00,46.09,46.19,46.09,46.16,58427.0,45.1331,45.231,45.1331,45.2017,58427.0
2021-04-19 15:10:00,46.16,46.18,46.11,46.12,50677.0,45.2017,45.2212,45.1527,45.1625,50677.0
2021-04-19 15:15:00,46.11,46.16,46.05,46.05,69331.0,45.1527,45.2017,45.0939,45.0939,69331.0
2021-04-19 15:20:00,46.06,46.07,46.0,46.05,73502.0,45.1037,45.1135,45.045,45.0939,73502.0
2021-04-19 15:25:00,46.03,46.1,46.02,46.05,62736.0,45.0744,45.1429,45.0646,45.0939,62736.0
2021-04-19 15:30:00,46.05,46.07,45.99,46.07,159984.0,45.0939,45.1135,45.0352,45.1135,159984.0
2021-04-19 15:35:00,46.07,46.09,46.02,46.05,73219.0,45.1135,45.1331,45.0646,45.0939,73219.0
2021-04-19 15:40:00,46.05,46.1,46.04,46.09,54906.0,45.0939,45.1429,45.0842,45.1331,54906.0
2021-04-19 15:45:00,46.09,46.1,45.98,46.03,181436.0,45.1331,45.1429,45.0254,45.0744,181436.0
2021-04-19 15:50:00,46.03,46.08,45.93,46.02,360291.0,45.0744,45.1233,44.9764,45.0646,360291.0
2021-04-19 15:55:00,46.03,46.15,46.01,46.15,361197.0,45.0744,45.1919,45.0548,45.1919,361197.0
2021-04-20 09:30:00,45.5,45.52,44.96,45.29,668401.0,44.5554,44.575,44.0266,44.3497,668401.0
2021-04-20 09:35:00,45.3,45.35,45.06,45.06,289989.0,44.3595,44.4085,44.1245,44.1245,289989.0
2021-04-20 09:40:00,45.06,45.2,44.99,45.19,204643.0,44.1245,44.2616,44.056,44.2518,204643.0
2021-04-20 09:45:00,45.18,45.22,44.95,45.02,247469.0,44.242,44.2812,44.0168,44.0853,247469.0
2021-04-20 09:50:00,45.02,45.03,44.78,44.88,278057.0,44.0853,44.0951,43.8503,43.9482,278057.0
2021-04-20 09:55:00,44.88,44.92,44.68,44.8,258364.0,43.9482,43.9874,43.7524,43.8699,258364.0
2021-04-20 10:00:00,44.8,44.82,44.55,44.58,282624.0,43.8699,43.8895,43.6251,43.6545,282624.0
2021-04-20 10:05:00,44.58,44.62,44.4,44.47,475742.0,43.6545,43.6936,43.4782,43.5468,475742.0
2021-04-20 10:10:00,44.46,44.61,44.46,44.52,249568.0,43.537,43.6838,43.537,43.5957,249568.0
2021-04-20 10:15:00,44.52,44.56,44.39,44.46,304537.0,43.5957,43.6349,43.4684,43.537,304537.0
2021-04-20 10:20:00,44.45,44.52,44.33,44.47,233033.0,43.5272,43.5957,43.4097,43.5468,233033.0
2021-04-20 10:25:00,44.48,44.61,44.41,44.51,175063.0,43.5565,43.6838,43.488,43.5859,175063.0
2021-04-20 10:30:00,44.5,44.57,44.39,44.44,217628.0,43.5761,43.6447,43.4684,43.5174,217628.0
2021-04-20 10:35:00,44.44,44.46,44.22,44.27,242553.0,43.5174,43.537,43.3019,43.3509,242553.0
2021-04-20 10:40:00,44.28,44.35,44.12,44.12,266778.0,43.3607,43.4292,43.204,43.204,266778.0
2021-04-20 10:45:00,44.12,44.18,43.99,44.04,489410.0,43.204,43.2628,43.0767,43.1257,489410.0
2021-04-20 10:50:00,44.03,44.05,43.91,43.98,388502.0,43.1159,43.1355,42.9984,43.0669,388502.0
2021-04-20 10:55:00,43.98,44.13,43.93,44.09,186064.0,43.0669,43.2138,43.018,43.1746,186064.0
2021-04-20 11:00:00,44.09,44.16,43.96,44.05,199808.0,43.1746,43.2432,43.0473,43.1355,199808.0
2021-04-20 11:05:00,44.05,44.11,44.0,44.02,157665.0,43.1355,43.1942,43.0865,43.1061,157665.0
2021-04-20 11:10:00,44.02,44.05,43.95,44.04,176848.0,43.1061,43.1355,43.0375,43.1257,176848.0
2021-04-20 11:15:00,44.04,44.26,43.85,44.11,520595.0,43.1257,43.3411,42.9396,43.1942,520595.0
2021-04-20 11:20:00,44.1,44.15,43.91,43.93,189581.0,43.1844,43.2334,42.9984,43.018,189581.0
2021-04-20 11:25:00,43.93,44.06,43.92,44.04,150068.0,43.018,43.1453,43.0082,43.1257,150068.0
2021-04-20 11:30:00,44.03,44.08,43.89,44.04,193728.0,43.1159,43.1648,42.9788,43.1257,193728.0
2021-04-20 11:35:00,44.04,44.04,43.76,43.83,300879.0,43.1257,43.1257,42.8515,42.92,300879.0
2021-04-20 11:40:00,43.83,44.09,43.82,44.08,137908.0,42.92,43.1746,42.9102,43.1648,137908.0
2021-04-20 11:45:00,44.08,44.13,44.05,44.07,188864.0,43.1648,43.2138,43.1355,43.1551,188864.0
2021-04-20 11:50:00,44.08,44.14,44.05,44.13,167243.0,43.1648,43.2236,43.1355,43.2138,167243.0
2021-04-20 11:55:00,44.13,44.14,44.06,44.1,85007.0,43.2138,43.2236,43.1453,43.1844,85007.0
2021-04-20 12:00:00,44.1,44.12,44.02,44.07,104129.0,43.1844,43.204,43.1061,43.1551,104129.0
2021-04-20 12:05:00,44.08,44.12,44.02,44.05,111008.0,43.1648,43.204,43.1061,43.1355,111008.0
2021-04-20 12:10:00,44.05,44.17,44.04,44.16,90183.0,43.1355,43.253,43.1257,43.2432,90183.0
2021-04-20 12:15:00,44.17,44.3,44.16,44.29,149869.0,43.253,43.3803,43.2432,43.3705,149869.0
2021-04-20 12:20:00,44.28,44.3,44.19,44.22,106313.0,43.3607,43.3803,43.2726,43.3019,106313.0
2021-04-20 12:25:00,44.22,44.24,44.17,44.19,60284.0,43.3019,43.3215,43.253,43.2726,60284.0
2021-04-20 12:30:00,44.19,44.23,44.16,44.19,69530.0,43.2726,43.3117,43.2432,43.2726,69530.0
2021-04-20 12:35:00,44.2,44.23,44.15,44.16,58016.0,43.2824,43.3117,43.2334,43.2432,58016.0
2021-04-20 12:40:00,44.17,44.18,44.11,44.15,49962.0,43.253,43.2628,43.1942,43.2334,49962.0
2021-04-20 12:45:00,44.15,44.25,44.13,44.23,61391.0,43.2334,43.3313,43.2138,43.3117,61391.0
2021-04-20 12:50:00,44.23,44.25,44.16,44.19,82292.0,43.3117,43.3313,43.2432,43.2726,82292.0
2021-04-20 12:55:00,44.19,44.41,44.18,44.38,154674.0,43.2726,43.488,43.2628,43.4586,154674.0
2021-04-20 13:00:00,44.38,44.4,44.31,44.32,87222.0,43.4586,43.4782,43.3901,43.3999,87222.0
2021-04-20 13:05:00,44.31,44.35,44.29,44.32,60643.0,43.3901,43.4292,43.3705,43.3999,60643.0
2021-04-20 13:10:00,44.32,44.38,44.28,44.34,69153.0,43.3999,43.4586,43.3607,43.4195,69153.0
2021-04-20 13:15:00,44.35,44.42,44.32,44.4,68585.0,43.4292,43.4978,43.3999,43.4782,68585.0
2021-04-20 13:20:00,44.4,44.4,44.26,44.28,80124.0,43.4782,43.4782,43.3411,43.3607,80124.0
2021-04-20 13:25:00,44.28,44.36,44.27,44.33,63675.0,43.3607,43.439,43.3509,43.4097,63675.0
2021-04-20 13:30:00,44.34,44.35,44.25,44.26,109245.0,43.4195,43.4292,43.3313,43.3411,109245.0
2021-04-20 13:35:00,44.26,44.32,44.25,44.31,72789.0,43.3411,43.3999,43.3313,43.3901,72789.0
2021-04-20 13:40:00,44.31,44.31,44.21,44.22,60336.0,43.3901,43.3901,43.2921,43.3019,60336.0
2021-04-20 13:45:00,44.21,44.29,44.18,44.21,71753.0,43.2921,43.3705,43.2628,43.2921,71753.0
2021-04-20 13:50:00,44.22,44.26,44.19,44.25,78027.0,43.3019,43.3411,43.2726,43.3313,78027.0
2021-04-20 13:55:00,44.25,44.28,44.2,44.25,59865.0,43.3313,43.3607,43.2824,43.3313,59865.0
2021-04-20 14:00:00,44.24,44.31,44.24,44.29,58875.0,43.3215,43.3901,43.3215,43.3705,58875.0
2021-04-20 14:05:00,44.3,44.34,44.23,44.34,73423.0,43.3803,43.4195,43.3117,43.4195,73423.0
2021-04-20 14:10:00,44.34,44.36,44.28,44.34,74180.0,43.4195,43.439,43.3607,43.4195,74180.0
2021-04-20 14:15:00,44.34,44.4,44.3,44.4,77462.0,43.4195,43.4782,43.3803,43.4782,77462.0
2021-04-20 14:20:00,44.4,44.48,44.37,44.39,111769.0,43.4782,43.5565,43.4488,43.4684,111769.0
2021-04-20 14:25:00,44.39,44.4,44.3,44.32,105059.0,43.4684,43.4782,43.3803,43.3999,105059.0
2021-04-20 14:30:00,44.32,44.33,44.28,44.32,56058.0,43.3999,43.4097,43.3607,43.3999,56058.0
2021-04-20 14:35:00,44.32,44.32,44.28,44.3,58624.0,43.3999,43.3999,43.3607,43.3803,58624.0
2021-04-20 14:40:00,44.29,44.37,44.29,44.35,86642.0,43.3705,43.4488,43.3705,43.4292,86642.0
2021-04-20 14:45:00,44.36,44.41,44.33,44.36,53239.0,43.439,43.488,43.4097,43.439,53239.0
2021-04-20 14:50:00,44.37,44.42,44.35,44.38,67782.0,43.4488,43.4978,43.4292,43.4586,67782.0
2021-04-20 14:55:00,44.38,44.38,44.25,44.28,89583.0,43.4586,43.4586,43.3313,43.3607,89583.0
2021-04-20 15:00:00,44.28,44.34,44.24,44.34,86667.0,43.3607,43.4195,43.3215,43.4195,86667.0
2021-04-20 15:05:00,44.34,44.38,44.33,44.37,80944.0,43.4195,43.4586,43.4097,43.4488,80944.0
2021-04-20 15:10:00,44.37,44.44,44.37,44.41,109426.0,43.4488,43.5174,43.4488,43.488,109426.0
2021-04-20 15:15:00,44.42,44.47,44.37,44.38,126363.0,43.4978,43.5468,43.4488,43.4586,126363.0
2021-04-20 15:20:00,44.37,44.41,44.34,44.38,94441.0,43.4488,43.488,43.4195,43.4586,94441.0
2021-04-20 15:25:00,44.38,44.48,44.37,44.44,80078.0,43.4586,43.5565,43.4488,43.5174,80078.0
2021-04-20 15:30:00,44.44,44.5,44.4,44.5,91356.0,43.5174,43.5761,43.4782,43.5761,91356.0
2021-04-20 15:35:00,44.5,44.54,44.41,44.44,130298.0,43.5761,43.6153,43.488,43.5174,130298.0
2021-04-20 15:40:00,44.43,44.46,44.4,44.43,129181.0,43.5076,43.537,43.4782,43.5076,129181.0
2021-04-20 15:45:00,44.43,44.47,44.41,44.46,239856.0,43.5076,43.5468,43.488,43.537,239856.0
2021-04-20 15:50:00,44.47,44.55,44.45,44.46,321114.0,43.5468,43.6251,43.5272,43.537,321114.0
2021-04-20 15:55:00,44.47,44.48,44.41,44.46,403751.0,43.5468,43.5565,43.488,43.537,403751.0
2021-04-21 09:30:00,44.04,44.15,43.34,44.09,708886.0,43.1257,43.2334,42.4402,43.1746,708886.0
2021-04-21 09:35:00,44.1,44.42,43.98,44.4,371258.0,43.1844,43.4978,43.0669,43.4782,371258.0
2021-04-21 09:40:00,44.41,44.57,44.32,44.53,474781.0,43.488,43.6447,43.3999,43.6055,474781.0
2021-04-21 09:45:00,44.52,44.94,44.49,44.94,441418.0,43.5957,44.007,43.5663,44.007,441418.0
2021-04-21 09:50:00,44.94,44.99,44.82,44.94,379153.0,44.007,44.056,43.8895,44.007,379153.0
2021-04-21 09:55:00,44.95,44.97,44.77,44.79,401036.0,44.0168,44.0364,43.8405,43.8601,401036.0
2021-04-21 10:00:00,44.79,45.03,44.78,44.98,404891.0,43.8601,44.0951,43.8503,44.0462,404891.0
2021-04-21 10:05:00,44.97,45.06,44.83,44.88,262383.0,44.0364,44.1245,43.8993,43.9482,262383.0
2021-04-21 10:10:00,44.88,45.01,44.81,44.97,188461.0,43.9482,44.0755,43.8797,44.0364,188461.0
2021-04-21 10:15:00,44.96,45.1,44.92,45.1,202662.0,44.0266,44.1637,43.9874,44.1637,202662.0
2021-04-21 10:20:00,45.1,45.24,45.1,45.23,179671.0,44.1637,44.3008,44.1637,44.291,179671.0
2021-04-21 10:25:00,45.25,45.31,45.17,45.28,181908.0,44.3106,44.3693,44.2322,44.3399,181908.0
2021-04-21 10:30:00,45.27,45.37,45.18,45.37,218595.0,44.3301,44.4281,44.242,44.4281,218595.0
2021-04-21 10:35:00,45.37,45.43,45.3,45.34,218329.0,44.4281,44.4868,44.3595,44.3987,218329.0
2021-04-21 10:40:00,45.34,45.38,45.25,45.36,193133.0,44.3987,44.4379,44.3106,44.4183,193133.0
2021-04-21 10:45:00,45.37,45.4,45.31,45.37,83616.0,44.4281,44.4574,44.3693,44.4281,83616.0
2021-04-21 10:50:00,45.38,45.4,45.21,45.23,115064.0,44.4379,44.4574,44.2714,44.291,115064.0
2021-04-21 10:55:00,45.23,45.32,45.17,45.3,122999.0,44.291,44.3791,44.2322,44.3595,122999.0
2021-04-21 11:00:00,45.29,45.4,45.2,45.4,124881.0,44.3497,44.4574,44.2616,44.4574,124881.0
2021-04-21 11:05:00,45.4,45.41,45.3,45.33,105532.0,44.4574,44.4672,44.3595,44.3889,105532.0
2021-04-21 11:10:00,45.33,45.35,45.19,45.23,114941.0,44.3889,44.4085,44.2518,44.291,114941.0
2021-04-21 11:15:00,45.22,45.3,45.15,45.15,137959.0,44.2812,44.3595,44.2126,44.2126,137959.0
2021-04-21 11:20:00,45.15,45.23,45.12,45.21,119208.0,44.2126,44.291,44.1833,44.2714,119208.0
2021-04-21 11:25:00,45.22,45.29,45.03,45.07,194268.0,44.2812,44.3497,44.0951,44.1343,194268.0
2021-04-21 11:30:00,45.06,45.14,45.02,45.04,128991.0,44.1245,44.2028,44.0853,44.1049,128991.0
2021-04-21 11:35:00,45.03,45.06,44.92,44.95,198915.0,44.0951,44.1245,43.9874,44.0168,198915.0
2021-04-21 11:40:00,44.95,45.08,44.95,45.03,127743.0,44.0168,44.1441,44.0168,44.0951,127743.0
2021-04-21 11:45:00,45.03,45.21,45.01,45.17,150576.0,44.0951,44.2714,44.0755,44.2322,150576.0
2021-04-21 11:50:00,45.16,45.21,45.13,45.18,74400.0,44.2224,44.2714,44.193,44.242,74400.0
2021-04-21 11:55:00,45.17,45.21,45.14,45.17,84894.0,44.2322,44.2714,44.2028,44.2322,84894.0
2021-04-21 12:00:00,45.18,45.19,45.09,45.15,92347.0,44.242,44.2518,44.1539,44.2126,92347.0
2021-04-21 12:05:00,45.15,45.21,45.14,45.16,50610.0,44.2126,44.2714,44.2028,44.2224,50610.0
2021-04-21 12:10:00,45.17,45.28,45.16,45.25,55718.0,44.2322,44.3399,44.2224,44.3106,55718.0
2021-04-21 12:15:00,45.25,45.29,45.23,45.23,53632.0,44.3106,44.3497,44.291,44.291,53632.0
2021-04-21 12:20:00,45.22,45.25,45.18,45.22,62113.0,44.2812,44.3106,44.242,44.2812,62113.0
2021-04-21 12:25:00,45.22,45.25,45.17,45.23,67092.0,44.2812,44.3106,44.2322,44.291,67092.0
2021-04-21 12:30:00,45.24,45.31,45.21,45.29,60593.0,44.3008,44.3693,44.2714,44.3497,60593.0
2021-04-21 12:35:00,45.3,45.36,45.27,45.34,62956.0,44.3595,44.4183,44.3301,44.3987,62956.0
2021-04-21 12:40:00,45.34,45.34,45.24,45.27,89029.0,44.3987,44.3987,44.3008,44.3301,89029.0
2021-04-21 12:45:00,45.27,45.28,45.15,45.16,93571.0,44.3301,44.3399,44.2126,44.2224,93571.0
2021-04-21 12:50:00,45.15,45.2,45.13,45.2,71735.0,44.2126,44.2616,44.193,44.2616,71735.0
2021-04-21 12:55:00,45.19,45.2,45.15,45.17,86345.0,44.2518,44.2616,44.2126,44.2322,86345.0
2021-04-21 13:00:00,45.18,45.19,45.03,45.08,210301.0,44.242,44.2518,44.0951,44.1441,210301.0
2021-04-21 13:05:00,45.08,45.14,45.02,45.11,88226.0,44.1441,44.2028,44.0853,44.1735,88226.0
2021-04-21 13:10:00,45.12,45.2,45.1,45.16,87079.0,44.1833,44.2616,44.1637,44.2224,87079.0
2021-04-21 13:15:00,45.17,45.2,45.11,45.16,57423.0,44.2322,44.2616,44.1735,44.2224,57423.0
2021-04-21 13:20:00,45.17,45.25,45.15,45.17,66692.0,44.2322,44.3106,44.2126,44.2322,66692.0
2021-04-21 13:25:00,45.16,45.17,45.1,45.11,52364.0,44.2224,44.2322,44.1637,44.1735,52364.0
2021-04-21 13:30:00,45.11,45.19,45.1,45.16,84681.0,44.1735,44.2518,44.1637,44.2224,84681.0
2021-04-21 13:35:00,45.16,45.21,45.11,45.19,108931.0,44.2224,44.2714,44.1735,44.2518,108931.0
2021-04-21 13:40:00,45.18,45.22,45.17,45.18,84209.0,44.242,44.2812,44.2322,44.242,84209.0
2021-04-21 13:45:00,45.17,45.32,45.17,45.29,135336.0,44.2322,44.3791,44.2322,44.3497,135336.0
2021-04-21 13:50:00,45.29,45.34,45.27,45.31,61546.0,44.3497,44.3987,44.3301,44.3693,61546.0
2021-04-21 13:55:00,45.32,45.39,45.3,45.37,66755.0,44.3791,44.4477,44.3595,44.4281,66755.0
2021-04-21 14:00:00,45.37,45.45,45.37,45.41,102057.0,44.4281,44.5064,44.4281,44.4672,102057.0
2021-04-21 14:05:00,45.41,45.47,45.35,45.37,70775.0,44.4672,44.526,44.4085,44.4281,70775.0
2021-04-21 14:10:00,45.37,45.41,45.35,45.39,33446.0,44.4281,44.4672,44.4085,44.4477,33446.0
2021-04-21 14:15:00,45.39,45.42,45.34,45.41,60952.0,44.4477,44.477,44.3987,44.4672,60952.0
2021-04-21 14:20:00,45.41,45.45,45.38,45.41,57941.0,44.4672,44.5064,44.4379,44.4672,57941.0
2021-04-21 14:25:00,45.41,45.46,45.35,45.35,57354.0,44.4672,44.5162,44.4085,44.4085,57354.0
2021-04-21 14:30:00,45.34,45.4,45.32,45.38,52942.0,44.3987,44.4574,44.3791,44.4379,52942.0
2021-04-21 14:35:00,45.39,45.45,45.38,45.43,50131.0,44.4477,44.5064,44.4379,44.4868,50131.0
2021-04-21 14:40:00,45.43,45.52,45.42,45.46,91667.0,44.4868,44.575,44.477,44.5162,91667.0
2021-04-21 14:45:00,45.47,45.49,45.42,45.45,78997.0,44.526,44.5456,44.477,44.5064,78997.0
2021-04-21 14:50:00,45.44,45.53,45.43,45.5,118905.0,44.4966,44.5847,44.4868,44.5554,118905.0
2021-04-21 14:55:00,45.49,45.51,45.4,45.44,115551.0,44.5456,44.5652,44.4574,44.4966,115551.0
2021-04-21 15:00:00,45.43,45.5,45.42,45.48,69794.0,44.4868,44.5554,44.477,44.5358,69794.0
2021-04-21 15:05:00,45.49,45.51,45.44,45.5,100519.0,44.5456,44.5652,44.4966,44.5554,100519.0
2021-04-21 15:10:00,45.51,45.53,45.47,45.48,76501.0,44.5652,44.5847,44.526,44.5358,76501.0
2021-04-21 15:15:00,45.48,45.49,45.44,45.45,74773.0,44.5358,44.5456,44.4966,44.5064,74773.0
2021-04-21 15:20:00,45.45,45.46,45.4,45.45,141764.0,44.5064,44.5162,44.4574,44.5064,141764.0
2021-04-21 15:25:00,45.46,45.46,45.33,45.34,120668.0,44.5162,44.5162,44.3889,44.3987,120668.0
2021-04-21 15:30:00,45.34,45.46,45.34,45.45,191684.0,44.3987,44.5162,44.3987,44.5064,191684.0
2021-04-21 15:35:00,45.44,45.47,45.4,45.41,182092.0,44.4966,44.526,44.4574,44.4672,182092.0
2021-04-21 15:40:00,45.41,45.51,45.41,45.49,171968.0,44.4672,44.5652,44.4672,44.5456,171968.0
2021-04-21 15:45:00,45.5,45.64,45.49,45.61,313331.0,44.5554,44.6925,44.5456,44.6631,313331.0
2021-04-21 15:50:00,45.6,45.7,45.55,45.64,409488.0,44.6533,44.7512,44.6043,44.6925,409488.0
2021-04-21 15:55:00,45.64,45.74,45.6,45.69,846755.0,44.6925,44.7904,44.6533,44.7414,846755.0
2021-04-22 09:30:00,46.04,46.33,45.81,45.9,549373.0,45.0842,45.3681,44.8589,44.9471,549373.0
2021-04-22 09:35:00,45.9,45.91,45.49,45.54,293646.0,44.9471,44.9569,44.5456,44.5945,293646.0
2021-04-22 09:40:00,45.55,45.76,45.46,45.76,263099.0,44.6043,44.81,44.5162,44.81,263099.0
2021-04-22 09:45:00,45.75,45.82,45.46,45.6,175457.0,44.8002,44.8687,44.5162,44.6533,175457.0
2021-04-22 09:50:00,45.61,45.77,45.51,45.58,187067.0,44.6631,44.8198,44.5652,44.6337,187067.0
2021-04-22 09:55:00,45.58,45.86,45.44,45.86,179612.0,44.6337,44.9079,44.4966,44.9079,179612.0
2021-04-22 10:00:00,45.84,45.85,45.56,45.59,163677.0,44.8883,44.8981,44.6141,44.6435,163677.0
2021-04-22 10:05:00,45.6,45.85,45.57,45.83,189684.0,44.6533,44.8981,44.6239,44.8785,189684.0
2021-04-22 10:10:00,45.82,45.84,45.64,45.78,116209.0,44.8687,44.8883,44.6925,44.8296,116209.0
2021-04-22 10:15:00,45.79,45.79,45.6,45.68,107845.0,44.8393,44.8393,44.6533,44.7316,107845.0
2021-04-22 10:20:00,45.68,45.72,45.49,45.63,156163.0,44.7316,44.7708,44.5456,44.6827,156163.0
2021-04-22 10:25:00,45.62,45.73,45.57,45.58,117135.0,44.6729,44.7806,44.6239,44.6337,117135.0
2021-04-22 10:30:00,45.59,45.67,45.55,45.61,134691.0,44.6435,44.7218,44.6043,44.6631,134691.0
2021-04-22 10:35:00,45.61,45.68,45.48,45.5,140197.0,44.6631,44.7316,44.5358,44.5554,140197.0
2021-04-22 10:40:00,45.5,45.65,45.48,45.56,102098.0,44.5554,44.7023,44.5358,44.6141,102098.0
2021-04-22 10:45:00,45.54,45.56,45.43,45.45,140715.0,44.5945,44.6141,44.4868,44.5064,140715.0
2021-04-22 10:50:00,45.46,45.59,45.45,45.59,162248.0,44.5162,44.6435,44.5064,44.6435,162248.0
2021-04-22 10:55:00,45.59,45.65,45.55,45.59,103024.0,44.6435,44.7023,44.6043,44.6435,103024.0
2021-04-22 11:00:00,45.59,45.66,45.55,45.64,98459.0,44.6435,44.712,44.6043,44.6925,98459.0
2021-04-22 11:05:00,45.64,45.71,45.61,45.69,161849.0,44.6925,44.761,44.6631,44.7414,161849.0
2021-04-22 11:10:00,45.69,45.91,45.68,45.89,178901.0,44.7414,44.9569,44.7316,44.9373,178901.0
2021-04-22 11:15:00,45.88,45.99,45.85,45.96,120861.0,44.9275,45.0352,44.8981,45.0058,120861.0
2021-04-22 11:20:00,45.95,45.97,45.9,45.95,187213.0,44.996,45.0156,44.9471,44.996,187213.0
2021-04-22 11:25:00,45.95,46.02,45.87,45.97,207121.0,44.996,45.0646,44.9177,45.0156,207121.0
2021-04-22 11:30:00,45.97,46.07,45.96,46.02,229933.0,45.0156,45.1135,45.0058,45.0646,229933.0
2021-04-22 11:35:00,46.03,46.13,46.02,46.06,238445.0,45.0744,45.1723,45.0646,45.1037,238445.0
2021-04-22 11:40:00,46.06,46.09,45.96,46.0,151919.0,45.1037,45.1331,45.0058,45.045,151919.0
2021-04-22 11:45:00,46.01,46.01,45.92,45.94,130683.0,45.0548,45.0548,44.9666,44.9862,130683.0
2021-04-22 11:50:00,45.94,45.97,45.89,45.91,94451.0,44.9862,45.0156,44.9373,44.9569,94451.0
2021-04-22 11:55:00,45.91,45.99,45.83,45.83,164619.0,44.9569,45.0352,44.8785,44.8785,164619.0
2021-04-22 12:00:00,45.83,45.89,45.73,45.75,186575.0,44.8785,44.9373,44.7806,44.8002,186575.0
2021-04-22 12:05:00,45.75,45.81,45.73,45.74,135203.0,44.8002,44.8589,44.7806,44.7904,135203.0
2021-04-22 12:10:00,45.75,45.77,45.59,45.63,191643.0,44.8002,44.8198,44.6435,44.6827,191643.0
2021-04-22 12:15:00,45.63,45.68,45.58,45.66,174004.0,44.6827,44.7316,44.6337,44.712,174004.0
2021-04-22 12:20:00,45.67,45.78,45.66,45.78,113586.0,44.7218,44.8296,44.712,44.8296,113586.0
2021-04-22 12:25:00,45.78,45.84,45.75,45.79,93957.0,44.8296,44.8883,44.8002,44.8393,93957.0
2021-04-22 12:30:00,45.78,45.89,45.74,45.89,91379.0,44.8296,44.9373,44.7904,44.9373,91379.0
2021-04-22 12:35:00,45.89,46.04,45.88,45.99,480442.0,44.9373,45.0842,44.9275,45.0352,480442.0
2021-04-22 12:40:00,45.99,46.01,45.95,45.99,153332.0,45.0352,45.0548,44.996,45.0352,153332.0
2021-04-22 12:45:00,45.98,46.03,45.98,46.02,133873.0,45.0254,45.0744,45.0254,45.0646,133873.0
2021-04-22 12:50:00,46.03,46.08,46.01,46.02,139133.0,45.0744,45.1233,45.0548,45.0646,139133.0
2021-04-22 12:55:00,46.02,46.1,46.02,46.07,170825.0,45.0646,45.1429,45.0646,45.1135,170825.0
2021-04-22 13:00:00,46.08,46.12,46.04,46.08,106180.0,45.1233,45.1625,45.0842,45.1233,106180.0
2021-04-22 13:05:00,46.08,46.09,45.8,45.87,166820.0,45.1233,45.1331,44.8491,44.9177,166820.0
2021-04-22 13:10:00,45.88,45.88,45.54,45.64,384777.0,44.9275,44.9275,44.5945,44.6925,384777.0
2021-04-22 13:15:00,45.65,45.7,45.36,45.38,209803.0,44.7023,44.7512,44.4183,44.4379,209803.0
2021-04-22 13:20:00,45.38,45.7,45.38,45.65,406801.0,44.4379,44.7512,44.4379,44.7023,406801.0
2021-04-22 13:25:00,45.63,45.81,45.61,45.77,126036.0,44.6827,44.8589,44.6631,44.8198,126036.0
2021-04-22 13:30:00,45.75,45.77,45.69,45.75,129731.0,44.8002,44.8198,44.7414,44.8002,129731.0
2021-04-22 13:35:00,45.75,45.75,45.57,45.61,157641.0,44.8002,44.8002,44.6239,44.6631,157641.0
2021-04-22 13:40:00,45.6,45.6,45.29,45.29,187616.0,44.6533,44.6533,44.3497,44.3497,187616.0
2021-04-22 13:45:00,45.3,45.44,45.23,45.29,166388.0,44.3595,44.4966,44.291,44.3497,166388.0
2021-04-22 13:50:00,45.28,45.33,45.14,45.15,203396.0,44.3399,44.3889,44.2028,44.2126,203396.0
2021-04-22 13:55:00,45.15,45.26,45.06,45.14,176989.0,44.2126,44.3204,44.1245,44.2028,176989.0
2021-04-22 14:00:00,45.13,45.13,44.94,44.99,292498.0,44.193,44.193,44.007,44.056,292498.0
2021-04-22 14:05:00,45.0,45.22,44.96,45.19,259301.0,44.0657,44.2812,44.0266,44.2518,259301.0
2021-04-22 14:10:00,45.19,45.27,45.15,45.27,90411.0,44.2518,44.3301,44.2126,44.3301,90411.0
2021-04-22 14:15:00,45.26,45.26,45.15,45.23,70591.0,44.3204,44.3204,44.2126,44.291,70591.0
2021-04-22 14:20:00,45.23,45.27,45.14,45.18,91825.0,44.291,44.3301,44.2028,44.242,91825.0
2021-04-22 14:25:00,45.18,45.19,45.04,45.16,693148.0,44.242,44.2518,44.1049,44.2224,693148.0
2021-04-22 14:30:00,45.15,45.15,44.98,45.0,359055.0,44.2126,44.2126,44.0462,44.0657,359055.0
2021-04-22 14:35:00,45.0,45.07,44.92,44.93,179369.0,44.0657,44.1343,43.9874,43.9972,179369.0
2021-04-22 14:40:00,44.92,45.01,44.89,45.0,137524.0,43.9874,44.0755,43.958,44.0657,137524.0
2021-04-22 14:45:00,45.0,45.04,44.83,44.86,155683.0,44.0657,44.1049,43.8993,43.9287,155683.0
2021-04-22 14:50:00,44.87,44.91,44.74,44.89,173589.0,43.9384,43.9776,43.8111,43.958,173589.0
2021-04-22 14:55:00,44.9,44.99,44.9,44.94,116461.0,43.9678,44.056,43.9678,44.007,116461.0
2021-04-22 15:00:00,44.94,45.04,44.92,45.0,163999.0,44.007,44.1049,43.9874,44.0657,163999.0
2021-04-22 15:05:00,44.99,45.01,44.77,44.81,101507.0,44.056,44.0755,43.8405,43.8797,101507.0
2021-04-22 15:10:00,44.81,44.87,44.77,44.78,78723.0,43.8797,43.9384,43.8405,43.8503,78723.0
2021-04-22 15:15:00,44.78,44.79,44.63,44.68,113705.0,43.8503,43.8601,43.7034,43.7524,113705.0
2021-04-22 15:20:00,44.69,44.75,44.66,44.69,70484.0,43.7622,43.8209,43.7328,43.7622,70484.0
2021-04-22 15:25:00,44.69,44.8,44.68,44.8,68599.0,43.7622,43.8699,43.7524,43.8699,68599.0
2021-04-22 15:30:00,44.79,44.87,44.77,44.8,115434.0,43.8601,43.9384,43.8405,43.8699,115434.0
2021-04-22 15:35:00,44.79,44.82,44.7,44.73,92057.0,43.8601,43.8895,43.772,43.8014,92057.0
2021-04-22 15:40:00,44.74,44.78,44.7,44.75,123252.0,43.8111,43.8503,43.772,43.8209,123252.0
2021-04-22 15:45:00,44.75,44.83,44.68,44.68,171059.0,43.8209,43.8993,43.7524,43.7524,171059.0
2021-04-22 15:50:00,44.68,44.75,44.65,44.72,233461.0,43.7524,43.8209,43.723,43.7916,233461.0
2021-04-22 15:55:00,44.73,44.75,44.63,44.65,473093.0,43.8014,43.8209,43.7034,43.723,473093.0
2021-04-23 09:30:00,44.81,44.89,44.45,44.75,383347.0,43.8797,43.958,43.5272,43.8209,383347.0
2021-04-23 09:35:00,44.76,45.02,44.75,44.91,308040.0,43.8307,44.0853,43.8209,43.9776,308040.0
2021-04-23 09:40:00,44.91,45.14,44.82,45.02,272201.0,43.9776,44.2028,43.8895,44.0853,272201.0
2021-04-23 09:45:00,45.02,45.17,44.9,45.0,164501.0,44.0853,44.2322,43.9678,44.0657,164501.0
2021-04-23 09:50:00,45.02,45.08,44.95,44.98,99737.0,44.0853,44.1441,44.0168,44.0462,99737.0
2021-04-23 09:55:00,44.99,45.01,44.87,44.98,80264.0,44.056,44.0755,43.9384,44.0462,80264.0
2021-04-23 10:00:00,44.99,45.17,44.99,45.12,141844.0,44.056,44.2322,44.056,44.1833,141844.0
2021-04-23 10:05:00,45.12,45.19,45.05,45.06,181807.0,44.1833,44.2518,44.1147,44.1245,181807.0
2021-04-23 10:10:00,45.06,45.19,45.04,45.19,111258.0,44.1245,44.2518,44.1049,44.2518,111258.0
2021-04-23 10:15:00,45.19,45.2,45.01,45.05,100972.0,44.2518,44.2616,44.0755,44.1147,100972.0
2021-04-23 10:20:00,45.05,45.35,45.02,45.34,135639.0,44.1147,44.4085,44.0853,44.3987,135639.0
2021-04-23 10:25:00,45.34,45.46,45.32,45.44,122731.0,44.3987,44.5162,44.3791,44.4966,122731.0
2021-04-23 10:30:00,45.45,45.53,45.36,45.36,205722.0,44.5064,44.5847,44.4183,44.4183,205722.0
2021-04-23 10:35:00,45.38,45.45,45.35,45.42,109342.0,44.4379,44.5064,44.4085,44.477,109342.0
2021-04-23 10:40:00,45.43,45.43,45.31,45.33,82170.0,44.4868,44.4868,44.3693,44.3889,82170.0
2021-04-23 10:45:00,45.33,45.37,45.23,45.25,73370.0,44.3889,44.4281,44.291,44.3106,73370.0
2021-04-23 10:50:00,45.25,45.35,45.21,45.25,53607.0,44.3106,44.4085,44.2714,44.3106,53607.0
2021-04-23 10:55:00,45.25,45.3,45.18,45.29,63842.0,44.3106,44.3595,44.242,44.3497,63842.0
2021-04-23 11:00:00,45.29,45.44,45.28,45.43,80545.0,44.3497,44.4966,44.3399,44.4868,80545.0
2021-04-23 11:05:00,45.43,45.48,45.34,45.36,76024.0,44.4868,44.5358,44.3987,44.4183,76024.0
2021-04-23 11:10:00,45.36,45.44,45.29,45.43,59528.0,44.4183,44.4966,44.3497,44.4868,59528.0
2021-04-23 11:15:00,45.43,45.48,45.39,45.41,89946.0,44.4868,44.5358,44.4477,44.4672,89946.0
2021-04-23 11:20:00,45.41,45.42,45.34,45.35,45540.0,44.4672,44.477,44.3987,44.4085,45540.0
2021-04-23 11:25:00,45.35,45.36,45.3,45.33,60212.0,44.4085,44.4183,44.3595,44.3889,60212.0
2021-04-23 11:30:00,45.33,45.35,45.3,45.35,30711.0,44.3889,44.4085,44.3595,44.4085,30711.0
2021-04-23 11:35:00,45.34,45.36,45.27,45.28,44970.0,44.3987,44.4183,44.3301,44.3399,44970.0
2021-04-23 11:40:00,45.27,45.31,45.24,45.26,57709.0,44.3301,44.3693,44.3008,44.3204,57709.0
2021-04-23 11:45:00,45.27,45.28,45.23,45.28,55108.0,44.3301,44.3399,44.291,44.3399,55108.0
2021-04-23 11:50:00,45.28,45.33,45.26,45.3,46491.0,44.3399,44.3889,44.3204,44.3595,46491.0
2021-04-23 11:55:00,45.3,45.34,45.26,45.28,44665.0,44.3595,44.3987,44.3204,44.3399,44665.0
2021-04-23 12:00:00,45.27,45.28,45.21,45.27,60094.0,44.3301,44.3399,44.2714,44.3301,60094.0
2021-04-23 12:05:00,45.27,45.39,45.27,45.34,83344.0,44.3301,44.4477,44.3301,44.3987,83344.0
2021-04-23 12:10:00,45.34,45.36,45.26,45.29,45404.0,44.3987,44.4183,44.3204,44.3497,45404.0
2021-04-23 12:15:00,45.29,45.39,45.28,45.37,45073.0,44.3497,44.4477,44.3399,44.4281,45073.0
2021-04-23 12:20:00,45.38,45.43,45.34,45.41,89668.0,44.4379,44.4868,44.3987,44.4672,89668.0
2021-04-23 12:25:00,45.41,45.47,45.38,45.47,61752.0,44.4672,44.526,44.4379,44.526,61752.0
2021-04-23 12:30:00,45.47,45.53,45.46,45.48,70609.0,44.526,44.5847,44.5162,44.5358,70609.0
2021-04-23 12:35:00,45.48,45.56,45.47,45.56,61487.0,44.5358,44.6141,44.526,44.6141,61487.0
2021-04-23 12:40:00,45.55,45.59,45.54,45.59,76328.0,44.6043,44.6435,44.5945,44.6435,76328.0
2021-04-23 12:45:00,45.59,45.72,45.57,45.69,211654.0,44.6435,44.7708,44.6239,44.7414,211654.0
2021-04-23 12:50:00,45.68,45.69,45.59,45.63,96103.0,44.7316,44.7414,44.6435,44.6827,96103.0
2021-04-23 12:55:00,45.64,45.65,45.58,45.63,109148.0,44.6925,44.7023,44.6337,44.6827,109148.0
2021-04-23 13:00:00,45.63,45.67,45.61,45.62,49871.0,44.6827,44.7218,44.6631,44.6729,49871.0
2021-04-23 13:05:00,45.63,45.64,45.56,45.61,114018.0,44.6827,44.6925,44.6141,44.6631,114018.0
2021-04-23 13:10:00,45.6,45.66,45.57,45.62,65692.0,44.6533,44.712,44.6239,44.6729,65692.0
2021-04-23 13:15:00,45.61,45.66,45.6,45.63,50000.0,44.6631,44.712,44.6533,44.6827,50000.0
2021-04-23 13:20:00,45.64,45.69,45.61,45.69,99925.0,44.6925,44.7414,44.6631,44.7414,99925.0
2021-04-23 13:25:00,45.68,45.73,45.66,45.72,61344.0,44.7316,44.7806,44.712,44.7708,61344.0
2021-04-23 13:30:00,45.71,45.72,45.65,45.66,45358.0,44.761,44.7708,44.7023,44.712,45358.0
2021-04-23 13:35:00,45.65,45.7,45.65,45.69,46112.0,44.7023,44.7512,44.7023,44.7414,46112.0
2021-04-23 13:40:00,45.69,45.73,45.65,45.73,50524.0,44.7414,44.7806,44.7023,44.7806,50524.0
2021-04-23 13:45:00,45.73,45.73,45.67,45.71,38199.0,44.7806,44.7806,44.7218,44.761,38199.0
2021-04-23 13:50:00,45.71,45.72,45.67,45.71,63292.0,44.761,44.7708,44.7218,44.761,63292.0
2021-04-23 13:55:00,45.71,45.75,45.66,45.73,59728.0,44.761,44.8002,44.712,44.7806,59728.0
2021-04-23 14:00:00,45.73,45.87,45.72,45.84,150882.0,44.7806,44.9177,44.7708,44.8883,150882.0
2021-04-23 14:05:00,45.84,45.9,45.83,45.84,111634.0,44.8883,44.9471,44.8785,44.8883,111634.0
2021-04-23 14:10:00,45.84,45.85,45.75,45.76,89679.0,44.8883,44.8981,44.8002,44.81,89679.0
2021-04-23 14:15:00,45.76,45.77,45.68,45.7,51622.0,44.81,44.8198,44.7316,44.7512,51622.0
2021-04-23 14:20:00,45.7,45.72,45.65,45.68,40119.0,44.7512,44.7708,44.7023,44.7316,40119.0
2021-04-23 14:25:00,45.69,45.75,45.68,45.72,49633.0,44.7414,44.8002,44.7316,44.7708,49633.0
2021-04-23 14:30:00,45.72,45.74,45.68,45.71,62464.0,44.7708,44.7904,44.7316,44.761,62464.0
2021-04-23 14:35:00,45.72,45.76,45.69,45.71,55251.0,44.7708,44.81,44.7414,44.761,55251.0
2021-04-23 14:40:00,45.7,45.77,45.69,45.75,50574.0,44.7512,44.8198,44.7414,44.8002,50574.0
2021-04-23 14:45:00,45.74,45.78,45.66,45.68,35599.0,44.7904,44.8296,44.712,44.7316,35599.0
2021-04-23 14:50:00,45.68,45.76,45.67,45.73,33676.0,44.7316,44.81,44.7218,44.7806,33676.0
2021-04-23 14:55:00,45.74,45.8,45.72,45.8,54433.0,44.7904,44.8491,44.7708,44.8491,54433.0
2021-04-23 15:00:00,45.79,45.85,45.74,45.76,90090.0,44.8393,44.8981,44.7904,44.81,90090.0
2021-04-23 15:05:00,45.77,45.8,45.75,45.77,40136.0,44.8198,44.8491,44.8002,44.8198,40136.0
2021-04-23 15:10:00,45.78,45.8,45.74,45.78,50888.0,44.8296,44.8491,44.7904,44.8296,50888.0
2021-04-23 15:15:00,45.78,45.81,45.75,45.8,38067.0,44.8296,44.8589,44.8002,44.8491,38067.0
2021-04-23 15:20:00,45.8,45.86,45.79,45.86,60754.0,44.8491,44.9079,44.8393,44.9079,60754.0
2021-04-23 15:25:00,45.86,45.91,45.84,45.87,125338.0,44.9079,44.9569,44.8883,44.9177,125338.0
2021-04-23 15:30:00,45.87,45.94,45.86,45.91,127024.0,44.9177,44.9862,44.9079,44.9569,127024.0
2021-04-23 15:35:00,45.9,45.94,45.85,45.86,153408.0,44.9471,44.9862,44.8981,44.9079,153408.0
2021-04-23 15:40:00,45.87,45.89,45.76,45.77,152870.0,44.9177,44.9373,44.81,44.8198,152870.0
2021-04-23 15:45:00,45.76,45.79,45.73,45.78,135158.0,44.81,44.8393,44.7806,44.8296,135158.0
2021-04-23 15:50:00,45.78,45.83,45.75,45.81,240615.0,44.8296,44.8785,44.8002,44.8589,240615.0
2021-04-23 15:55:00,45.8,45.86,45.77,45.79,495431.0,44.8491,44.9079,44.8198,44.8393,495431.0
2021-04-26 09:30:00,46.5,47.1,46.41,47.0,741104.0,45.5346,46.1221,45.4465,46.0242,741104.0
2021-04-26 09:35:00,47.01,47.02,46.77,46.77,501778.0,46.034,46.0438,45.799,45.799,501778.0
2021-04-26 09:40:00,46.77,46.94,46.69,46.7,260368.0,45.799,45.9655,45.7207,45.7305,260368.0
2021-04-26 09:45:00,46.71,46.76,46.58,46.63,181362.0,45.7402,45.7892,45.6129,45.6619,181362.0
2021-04-26 09:50:00,46.63,46.72,46.48,46.55,283281.0,45.6619,45.75,45.515,45.5836,283281.0
2021-04-26 09:55:00,46.54,46.81,46.54,46.76,214062.0,45.5738,45.8382,45.5738,45.7892,214062.0
2021-04-26 10:00:00,46.76,46.8,46.61,46.72,183611.0,45.7892,45.8284,45.6423,45.75,183611.0
2021-04-26 10:05:00,46.73,46.76,46.55,46.56,112436.0,45.7598,45.7892,45.5836,45.5934,112436.0
2021-04-26 10:10:00,46.57,46.64,46.47,46.64,101994.0,45.6032,45.6717,45.5052,45.6717,101994.0
2021-04-26 10:15:00,46.63,46.65,46.38,46.45,122510.0,45.6619,45.6815,45.4171,45.4856,122510.0
2021-04-26 10:20:00,46.45,46.51,46.37,46.47,89580.0,45.4856,45.5444,45.4073,45.5052,89580.0
2021-04-26 10:25:00,46.47,46.55,46.39,46.5,74293.0,45.5052,45.5836,45.4269,45.5346,74293.0
2021-04-26 10:30:00,46.5,46.5,46.37,46.44,77570.0,45.5346,45.5346,45.4073,45.4759,77570.0
2021-04-26 10:35:00,46.44,46.51,46.33,46.33,182970.0,45.4759,45.5444,45.3681,45.3681,182970.0
2021-04-26 10:40:00,46.32,46.33,46.22,46.26,87877.0,45.3583,45.3681,45.2604,45.2996,87877.0
2021-04-26 10:45:00,46.26,46.26,46.12,46.13,122849.0,45.2996,45.2996,45.1625,45.1723,122849.0
2021-04-26 10:50:00,46.12,46.25,46.12,46.23,87935.0,45.1625,45.2898,45.1625,45.2702,87935.0
2021-04-26 10:55:00,46.22,46.31,46.15,46.29,137136.0,45.2604,45.3486,45.1919,45.329,137136.0
2021-04-26 11:00:00,46.3,46.34,46.23,46.32,117852.0,45.3388,45.3779,45.2702,45.3583,117852.0
2021-04-26 11:05:00,46.32,46.37,46.3,46.35,93705.0,45.3583,45.4073,45.3388,45.3877,93705.0
2021-04-26 11:10:00,46.36,46.36,46.28,46.34,82682.0,45.3975,45.3975,45.3192,45.3779,82682.0
2021-04-26 11:15:00,46.35,46.35,46.26,46.32,88054.0,45.3877,45.3877,45.2996,45.3583,88054.0
2021-04-26 11:20:00,46.31,46.35,46.31,46.34,73443.0,45.3486,45.3877,45.3486,45.3779,73443.0
2021-04-26 11:25:00,46.35,46.46,46.33,46.45,98473.0,45.3877,45.4954,45.3681,45.4856,98473.0
2021-04-26 11:30:00,46.46,46.53,46.45,46.53,123820.0,45.4954,45.564,45.4856,45.564,123820.0
2021-04-26 11:35:00,46.52,46.56,46.5,46.5,148135.0,45.5542,45.5934,45.5346,45.5346,148135.0
2021-04-26 11:40:00,46.5,46.53,46.41,46.42,82427.0,45.5346,45.564,45.4465,45.4563,82427.0
2021-04-26 11:45:00,46.43,46.49,46.41,46.44,80474.0,45.4661,45.5248,45.4465,45.4759,80474.0
2021-04-26 11:50:00,46.44,46.62,46.43,46.61,139635.0,45.4759,45.6521,45.4661,45.6423,139635.0
2021-04-26 11:55:00,46.6,46.72,46.6,46.72,149957.0,45.6325,45.75,45.6325,45.75,149957.0
2021-04-26 12:00:00,46.72,46.72,46.61,46.61,86978.0,45.75,45.75,45.6423,45.6423,86978.0
2021-04-26 12:05:00,46.6,46.65,46.54,46.54,69226.0,45.6325,45.6815,45.5738,45.5738,69226.0
2021-04-26 12:10:00,46.54,46.63,46.53,46.62,59052.0,45.5738,45.6619,45.564,45.6521,59052.0
2021-04-26 12:15:00,46.62,46.66,46.6,46.65,45375.0,45.6521,45.6913,45.6325,45.6815,45375.0
2021-04-26 12:20:00,46.64,46.67,46.61,46.66,72396.0,45.6717,45.7011,45.6423,45.6913,72396.0
2021-04-26 12:25:00,46.65,46.67,46.62,46.64,65480.0,45.6815,45.7011,45.6521,45.6717,65480.0
2021-04-26 12:30:00,46.64,46.69,46.55,46.58,52003.0,45.6717,45.7207,45.5836,45.6129,52003.0
2021-04-26 12:35:00,46.59,46.62,46.58,46.61,21942.0,45.6227,45.6521,45.6129,45.6423,21942.0
2021-04-26 12:40:00,46.61,46.67,46.6,46.61,60432.0,45.6423,45.7011,45.6325,45.6423,60432.0
2021-04-26 12:45:00,46.61,46.64,46.58,46.59,49945.0,45.6423,45.6717,45.6129,45.6227,49945.0
2021-04-26 12:50:00,46.59,46.64,46.58,46.62,39114.0,45.6227,45.6717,45.6129,45.6521,39114.0
2021-04-26 12:55:00,46.62,46.62,46.57,46.59,50924.0,45.6521,45.6521,45.6032,45.6227,50924.0
2021-04-26 13:00:00,46.59,46.62,46.58,46.6,44786.0,45.6227,45.6521,45.6129,45.6325,44786.0
2021-04-26 13:05:00,46.59,46.61,46.55,46.55,63377.0,45.6227,45.6423,45.5836,45.5836,63377.0
2021-04-26 13:10:00,46.56,46.59,46.54,46.56,30021.0,45.5934,45.6227,45.5738,45.5934,30021.0
2021-04-26 13:15:00,46.57,46.64,46.53,46.62,51138.0,45.6032,45.6717,45.564,45.6521,51138.0
2021-04-26 13:20:00,46.62,46.62,46.55,46.58,45462.0,45.6521,45.6521,45.5836,45.6129,45462.0
2021-04-26 13:25:00,46.57,46.6,46.52,46.54,67000.0,45.6032,45.6325,45.5542,45.5738,67000.0
2021-04-26 13:30:00,46.54,46.57,46.42,46.44,87529.0,45.5738,45.6032,45.4563,45.4759,87529.0
2021-04-26 13:35:00,46.44,46.44,46.34,46.35,79498.0,45.4759,45.4759,45.3779,45.3877,79498.0
2021-04-26 13:40:00,46.34,46.42,46.34,46.41,39503.0,45.3779,45.4563,45.3779,45.4465,39503.0
2021-04-26 13:45:00,46.41,46.46,46.38,46.44,37649.0,45.4465,45.4954,45.4171,45.4759,37649.0
2021-04-26 13:50:00,46.44,46.44,46.39,46.4,30546.0,45.4759,45.4759,45.4269,45.4367,30546.0
2021-04-26 13:55:00,46.4,46.4,46.36,46.37,25154.0,45.4367,45.4367,45.3975,45.4073,25154.0
2021-04-26 14:00:00,46.38,46.47,46.37,46.47,42708.0,45.4171,45.5052,45.4073,45.5052,42708.0
2021-04-26 14:05:00,46.46,46.47,46.36,46.4,54079.0,45.4954,45.5052,45.3975,45.4367,54079.0
2021-04-26 14:10:00,46.39,46.4,46.35,46.36,30983.0,45.4269,45.4367,45.3877,45.3975,30983.0
2021-04-26 14:15:00,46.37,46.4,46.36,46.37,23332.0,45.4073,45.4367,45.3975,45.4073,23332.0
2021-04-26 14:20:00,46.37,46.39,46.34,46.37,32044.0,45.4073,45.4269,45.3779,45.4073,32044.0
2021-04-26 14:25:00,46.37,46.46,46.37,46.45,55608.0,45.4073,45.4954,45.4073,45.4856,55608.0
2021-04-26 14:30:00,46.45,46.46,46.35,46.4,58931.0,45.4856,45.4954,45.3877,45.4367,58931.0
2021-04-26 14:35:00,46.39,46.39,46.32,46.35,66182.0,45.4269,45.4269,45.3583,45.3877,66182.0
2021-04-26 14:40:00,46.35,46.4,46.34,46.4,50834.0,45.3877,45.4367,45.3779,45.4367,50834.0
2021-04-26 14:45:00,46.39,46.42,46.34,46.41,39579.0,45.4269,45.4563,45.3779,45.4465,39579.0
2021-04-26 14:50:00,46.41,46.46,46.4,46.46,53507.0,45.4465,45.4954,45.4367,45.4954,53507.0
2021-04-26 14:55:00,46.45,46.46,46.41,46.45,44122.0,45.4856,45.4954,45.4465,45.4856,44122.0
2021-04-26 15:00:00,46.46,46.48,46.4,46.44,35624.0,45.4954,45.515,45.4367,45.4759,35624.0
2021-04-26 15:05:00,46.44,46.47,46.44,46.47,36678.0,45.4759,45.5052,45.4759,45.5052,36678.0
2021-04-26 15:10:00,46.47,46.47,46.44,46.45,43423.0,45.5052,45.5052,45.4759,45.4856,43423.0
2021-04-26 15:15:00,46.45,46.53,46.44,46.53,62016.0,45.4856,45.564,45.4759,45.564,62016.0
2021-04-26 15:20:00,46.53,46.54,46.49,46.53,46461.0,45.564,45.5738,45.5248,45.564,46461.0
2021-04-26 15:25:00,46.52,46.55,46.38,46.4,152485.0,45.5542,45.5836,45.4171,45.4367,152485.0
2021-04-26 15:30:00,46.4,46.47,46.34,46.47,183009.0,45.4367,45.5052,45.3779,45.5052,183009.0
2021-04-26 15:35:00,46.47,46.63,46.46,46.62,213659.0,45.5052,45.6619,45.4954,45.6521,213659.0
2021-04-26 15:40:00,46.62,46.67,46.57,46.59,185316.0,45.6521,45.7011,45.6032,45.6227,185316.0
2021-04-26 15:45:00,46.59,46.62,46.48,46.5,170855.0,45.6227,45.6521,45.515,45.5346,170855.0
2021-04-26 15:50:00,46.5,46.6,46.48,46.59,200428.0,45.5346,45.6325,45.515,45.6227,200428.0
2021-04-26 15:55:00,46.58,46.63,46.56,46.62,445586.0,45.6129,45.6619,45.5934,45.6521,445586.0
2021-04-27 09:30:00,46.66,46.74,46.4,46.43,273848.0,45.6913,45.7696,45.4367,45.4661,273848.0
2021-04-27 09:35:00,46.41,46.41,46.12,46.29,277992.0,45.4465,45.4465,45.1625,45.329,277992.0
2021-04-27 09:40:00,46.3,46.36,46.2,46.26,280513.0,45.3388,45.3975,45.2408,45.2996,280513.0
2021-04-27 09:45:00,46.26,46.32,46.08,46.26,187332.0,45.2996,45.3583,45.1233,45.2996,187332.0
2021-04-27 09:50:00,46.25,46.53,46.22,46.53,221032.0,45.2898,45.564,45.2604,45.564,221032.0
2021-04-27 09:55:00,46.52,46.62,46.5,46.58,175942.0,45.5542,45.6521,45.5346,45.6129,175942.0
2021-04-27 10:00:00,46.57,46.66,46.45,46.57,209437.0,45.6032,45.6913,45.4856,45.6032,209437.0
2021-04-27 10:05:00,46.57,46.65,46.53,46.55,124113.0,45.6032,45.6815,45.564,45.5836,124113.0
2021-04-27 10:10:00,46.56,46.58,46.43,46.43,123179.0,45.5934,45.6129,45.4661,45.4661,123179.0
2021-04-27 10:15:00,46.43,46.43,46.22,46.29,158481.0,45.4661,45.4661,45.2604,45.329,158481.0
2021-04-27 10:20:00,46.3,46.34,46.24,46.33,86391.0,45.3388,45.3779,45.28,45.3681,86391.0
2021-04-27 10:25:00,46.32,46.33,46.25,46.31,60695.0,45.3583,45.3681,45.2898,45.3486,60695.0
2021-04-27 10:30:00,46.32,46.33,46.25,46.32,43455.0,45.3583,45.3681,45.2898,45.3583,43455.0
2021-04-27 10:35:00,46.32,46.33,46.18,46.21,94175.0,45.3583,45.3681,45.2212,45.2506,94175.0
2021-04-27 10:40:00,46.21,46.35,46.2,46.31,94724.0,45.2506,45.3877,45.2408,45.3486,94724.0
2021-04-27 10:45:00,46.31,46.35,46.28,46.33,68674.0,45.3486,45.3877,45.3192,45.3681,68674.0
2021-04-27 10:50:00,46.33,46.35,46.27,46.29,60905.0,45.3681,45.3877,45.3094,45.329,60905.0
2021-04-27 10:55:00,46.28,46.35,46.24,46.29,48631.0,45.3192,45.3877,45.28,45.329,48631.0
2021-04-27 11:00:00,46.29,46.32,46.2,46.22,67011.0,45.329,45.3583,45.2408,45.2604,67011.0
2021-04-27 11:05:00,46.23,46.27,46.16,46.19,84755.0,45.2702,45.3094,45.2017,45.231,84755.0
2021-04-27 11:10:00,46.2,46.25,46.17,46.25,61245.0,45.2408,45.2898,45.2115,45.2898,61245.0
2021-04-27 11:15:00,46.25,46.3,46.19,46.24,55346.0,45.2898,45.3388,45.231,45.28,55346.0
2021-04-27 11:20:00,46.25,46.28,46.22,46.25,69493.0,45.2898,45.3192,45.2604,45.2898,69493.0
2021-04-27 11:25:00,46.25,46.27,46.22,46.24,48806.0,45.2898,45.3094,45.2604,45.28,48806.0
2021-04-27 11:30:00,46.25,46.32,46.24,46.25,62058.0,45.2898,45.3583,45.28,45.2898,62058.0
2021-04-27 11:35:00,46.26,46.3,46.24,46.27,28733.0,45.2996,45.3388,45.28,45.3094,28733.0
2021-04-27 11:40:00,46.27,46.28,46.2,46.25,45880.0,45.3094,45.3192,45.2408,45.2898,45880.0
2021-04-27 11:45:00,46.25,46.26,46.19,46.19,44421.0,45.2898,45.2996,45.231,45.231,44421.0
2021-04-27 11:50:00,46.2,46.27,46.19,46.24,63045.0,45.2408,45.3094,45.231,45.28,63045.0
2021-04-27 11:55:00,46.25,46.33,46.25,46.32,45347.0,45.2898,45.3681,45.2898,45.3583,45347.0
2021-04-27 12:00:00,46.33,46.38,46.3,46.32,50216.0,45.3681,45.4171,45.3388,45.3583,50216.0
2021-04-27 12:05:00,46.31,46.46,46.3,46.42,142833.0,45.3486,45.4954,45.3388,45.4563,142833.0
2021-04-27 12:10:00,46.41,46.46,46.41,46.41,74174.0,45.4465,45.4954,45.4465,45.4465,74174.0
2021-04-27 12:15:00,46.42,46.43,46.31,46.33,65610.0,45.4563,45.4661,45.3486,45.3681,65610.0
2021-04-27 12:20:00,46.33,46.39,46.28,46.38,62304.0,45.3681,45.4269,45.3192,45.4171,62304.0
2021-04-27 12:25:00,46.38,46.4,46.36,46.39,48010.0,45.4171,45.4367,45.3975,45.4269,48010.0
2021-04-27 12:30:00,46.4,46.41,46.34,46.35,36222.0,45.4367,45.4465,45.3779,45.3877,36222.0
2021-04-27 12:35:00,46.34,46.38,46.32,46.32,25308.0,45.3779,45.4171,45.3583,45.3583,25308.0
2021-04-27 12:40:00,46.31,46.32,46.22,46.24,56312.0,45.3486,45.3583,45.2604,45.28,56312.0
2021-04-27 12:45:00,46.23,46.24,46.19,46.21,73239.0,45.2702,45.28,45.231,45.2506,73239.0
2021-04-27 12:50:00,46.2,46.22,46.12,46.16,64635.0,45.2408,45.2604,45.1625,45.2017,64635.0
2021-04-27 12:55:00,46.15,46.17,46.12,46.16,34692.0,45.1919,45.2115,45.1625,45.2017,34692.0
2021-04-27 13:00:00,46.16,46.24,46.13,46.23,36402.0,45.2017,45.28,45.1723,45.2702,36402.0
2021-04-27 13:05:00,46.25,46.25,46.15,46.21,47661.0,45.2898,45.2898,45.1919,45.2506,47661.0
2021-04-27 13:10:00,46.2,46.23,46.17,46.18,33827.0,45.2408,45.2702,45.2115,45.2212,33827.0
2021-04-27 13:15:00,46.17,46.22,46.14,46.2,30212.0,45.2115,45.2604,45.1821,45.2408,30212.0
2021-04-27 13:20:00,46.19,46.2,46.13,46.15,36412.0,45.231,45.2408,45.1723,45.1919,36412.0
2021-04-27 13:25:00,46.15,46.17,46.12,46.12,27037.0,45.1919,45.2115,45.1625,45.1625,27037.0
2021-04-27 13:30:00,46.13,46.16,46.1,46.12,42956.0,45.1723,45.2017,45.1429,45.1625,42956.0
2021-04-27 13:35:00,46.12,46.21,46.12,46.2,45831.0,45.1625,45.2506,45.1625,45.2408,45831.0
2021-04-27 13:40:00,46.2,46.2,46.17,46.19,26123.0,45.2408,45.2408,45.2115,45.231,26123.0
2021-04-27 13:45:00,46.19,46.23,46.13,46.16,66249.0,45.231,45.2702,45.1723,45.2017,66249.0
2021-04-27 13:50:00,46.15,46.18,46.11,46.18,50819.0,45.1919,45.2212,45.1527,45.2212,50819.0
2021-04-27 13:55:00,46.17,46.18,46.15,46.18,45818.0,45.2115,45.2212,45.1919,45.2212,45818.0
2021-04-27 14:00:00,46.18,46.19,46.11,46.15,26673.0,45.2212,45.231,45.1527,45.1919,26673.0
2021-04-27 14:05:00,46.16,46.17,46.12,46.13,35429.0,45.2017,45.2115,45.1625,45.1723,35429.0
2021-04-27 14:10:00,46.13,46.21,46.11,46.19,54075.0,45.1723,45.2506,45.1527,45.231,54075.0
2021-04-27 14:15:00,46.2,46.2,46.16,46.18,27286.0,45.2408,45.2408,45.2017,45.2212,27286.0
2021-04-27 14:20:00,46.17,46.22,46.14,46.22,39542.0,45.2115,45.2604,45.1821,45.2604,39542.0
2021-04-27 14:25:00,46.22,46.23,46.15,46.2,30478.0,45.2604,45.2702,45.1919,45.2408,30478.0
2021-04-27 14:30:00,46.2,46.23,46.19,46.22,32119.0,45.2408,45.2702,45.231,45.2604,32119.0
2021-04-27 14:35:00,46.23,46.29,46.22,46.29,49987.0,45.2702,45.329,45.2604,45.329,49987.0
2021-04-27 14:40:00,46.29,46.31,46.21,46.22,55264.0,45.329,45.3486,45.2506,45.2604,55264.0
2021-04-27 14:45:00,46.22,46.26,46.2,46.23,42378.0,45.2604,45.2996,45.2408,45.2702,42378.0
2021-04-27 14:50:00,46.23,46.26,46.21,46.25,35680.0,45.2702,45.2996,45.2506,45.2898,35680.0
2021-04-27 14:55:00,46.25,46.28,46.24,46.27,26254.0,45.2898,45.3192,45.28,45.3094,26254.0
2021-04-27 15:00:00,46.26,46.33,46.24,46.3,45833.0,45.2996,45.3681,45.28,45.3388,45833.0
2021-04-27 15:05:00,46.3,46.3,46.23,46.24,31988.0,45.3388,45.3388,45.2702,45.28,31988.0
2021-04-27 15:10:00,46.25,46.33,46.24,46.31,32512.0,45.2898,45.3681,45.28,45.3486,32512.0
2021-04-27 15:15:00,46.31,46.34,46.28,46.34,49174.0,45.3486,45.3779,45.3192,45.3779,49174.0
2021-04-27 15:20:00,46.34,46.38,46.31,46.32,60968.0,45.3779,45.4171,45.3486,45.3583,60968.0
2021-04-27 15:25:00,46.31,46.32,46.22,46.24,62277.0,45.3486,45.3583,45.2604,45.28,62277.0
2021-04-27 15:30:00,46.25,46.25,46.19,46.22,86971.0,45.2898,45.2898,45.231,45.2604,86971.0
2021-04-27 15:35:00,46.22,46.23,46.2,46.2,37691.0,45.2604,45.2702,45.2408,45.2408,37691.0
2021-04-27 15:40:00,46.2,46.23,46.18,46.22,59442.0,45.2408,45.2702,45.2212,45.2604,59442.0
2021-04-27 15:45:00,46.22,46.26,46.21,46.26,136307.0,45.2604,45.2996,45.2506,45.2996,136307.0
2021-04-27 15:50:00,46.26,46.36,46.26,46.34,225292.0,45.2996,45.3975,45.2996,45.3779,225292.0
2021-04-27 15:55:00,46.34,46.37,46.3,46.34,402453.0,45.3779,45.4073,45.3388,45.3779,402453.0
2021-04-28 09:30:00,46.25,46.44,46.09,46.43,256587.0,45.2898,45.4759,45.1331,45.4661,256587.0
2021-04-28 09:35:00,46.43,46.62,46.42,46.6,237006.0,45.4661,45.6521,45.4563,45.6325,237006.0
2021-04-28 09:40:00,46.61,46.71,46.55,46.65,256226.0,45.6423,45.7402,45.5836,45.6815,256226.0
2021-04-28 09:45:00,46.66,46.66,46.39,46.45,210589.0,45.6913,45.6913,45.4269,45.4856,210589.0
2021-04-28 09:50:00,46.45,46.49,46.26,46.34,104851.0,45.4856,45.5248,45.2996,45.3779,104851.0
2021-04-28 09:55:00,46.33,46.33,46.14,46.23,159433.0,45.3681,45.3681,45.1821,45.2702,159433.0
2021-04-28 10:00:00,46.23,46.39,46.19,46.38,137904.0,45.2702,45.4269,45.231,45.4171,137904.0
2021-04-28 10:05:00,46.37,46.44,46.33,46.36,80736.0,45.4073,45.4759,45.3681,45.3975,80736.0
2021-04-28 10:10:00,46.36,46.44,46.31,46.37,73941.0,45.3975,45.4759,45.3486,45.4073,73941.0
2021-04-28 10:15:00,46.38,46.49,46.27,46.48,101655.0,45.4171,45.5248,45.3094,45.515,101655.0
2021-04-28 10:20:00,46.48,46.5,46.35,46.36,114726.0,45.515,45.5346,45.3877,45.3975,114726.0
2021-04-28 10:25:00,46.35,46.37,46.27,46.33,87765.0,45.3877,45.4073,45.3094,45.3681,87765.0
2021-04-28 10:30:00,46.33,46.46,46.3,46.45,71448.0,45.3681,45.4954,45.3388,45.4856,71448.0
2021-04-28 10:35:00,46.43,46.47,46.34,46.44,82805.0,45.4661,45.5052,45.3779,45.4759,82805.0
2021-04-28 10:40:00,46.44,46.62,46.42,46.59,132716.0,45.4759,45.6521,45.4563,45.6227,132716.0
2021-04-28 10:45:00,46.61,46.67,46.6,46.66,79371.0,45.6423,45.7011,45.6325,45.6913,79371.0
2021-04-28 10:50:00,46.65,46.7,46.61,46.63,104288.0,45.6815,45.7305,45.6423,45.6619,104288.0
2021-04-28 10:55:00,46.62,46.64,46.54,46.59,96404.0,45.6521,45.6717,45.5738,45.6227,96404.0
2021-04-28 11:00:00,46.59,46.59,46.5,46.52,57212.0,45.6227,45.6227,45.5346,45.5542,57212.0
2021-04-28 11:05:00,46.52,46.57,46.49,46.5,40147.0,45.5542,45.6032,45.5248,45.5346,40147.0
2021-04-28 11:10:00,46.5,46.5,46.37,46.39,86049.0,45.5346,45.5346,45.4073,45.4269,86049.0
2021-04-28 11:15:00,46.38,46.43,46.36,46.42,43828.0,45.4171,45.4661,45.3975,45.4563,43828.0
2021-04-28 11:20:00,46.42,46.44,46.34,46.39,49554.0,45.4563,45.4759,45.3779,45.4269,49554.0
2021-04-28 11:25:00,46.4,46.51,46.38,46.51,46081.0,45.4367,45.5444,45.4171,45.5444,46081.0
2021-04-28 11:30:00,46.5,46.58,46.49,46.56,73187.0,45.5346,45.6129,45.5248,45.5934,73187.0
2021-04-28 11:35:00,46.58,46.64,46.56,46.58,51237.0,45.6129,45.6717,45.5934,45.6129,51237.0
2021-04-28 11:40:00,46.58,46.66,46.56,46.62,64656.0,45.6129,45.6913,45.5934,45.6521,64656.0
2021-04-28 11:45:00,46.62,46.66,46.59,46.62,64448.0,45.6521,45.6913,45.6227,45.6521,64448.0
2021-04-28 11:50:00,46.63,46.67,46.58,46.58,47765.0,45.6619,45.7011,45.6129,45.6129,47765.0
2021-04-28 11:55:00,46.59,46.66,46.59,46.66,58653.0,45.6227,45.6913,45.6227,45.6913,58653.0
2021-04-28 12:00:00,46.67,46.72,46.62,46.68,93323.0,45.7011,45.75,45.6521,45.7109,93323.0
2021-04-28 12:05:00,46.69,46.71,46.62,46.63,64778.0,45.7207,45.7402,45.6521,45.6619,64778.0
2021-04-28 12:10:00,46.63,46.68,46.61,46.66,48833.0,45.6619,45.7109,45.6423,45.6913,48833.0
2021-04-28 12:15:00,46.67,46.72,46.63,46.66,50049.0,45.7011,45.75,45.6619,45.6913,50049.0
2021-04-28 12:20:00,46.66,46.66,46.62,46.64,23798.0,45.6913,45.6913,45.6521,45.6717,23798.0
2021-04-28 12:25:00,46.64,46.67,46.62,46.67,30265.0,45.6717,45.7011,45.6521,45.7011,30265.0
2021-04-28 12:30:00,46.67,46.7,46.61,46.61,39797.0,45.7011,45.7305,45.6423,45.6423,39797.0
2021-04-28 12:35:00,46.61,46.68,46.61,46.65,34453.0,45.6423,45.7109,45.6423,45.6815,34453.0
2021-04-28 12:40:00,46.65,46.66,46.61,46.62,36174.0,45.6815,45.6913,45.6423,45.6521,36174.0
2021-04-28 12:45:00,46.63,46.75,46.62,46.74,46341.0,45.6619,45.7794,45.6521,45.7696,46341.0
2021-04-28 12:50:00,46.73,46.75,46.7,46.72,39673.0,45.7598,45.7794,45.7305,45.75,39673.0
2021-04-28 12:55:00,46.73,46.75,46.69,46.7,31037.0,45.7598,45.7794,45.7207,45.7305,31037.0
2021-04-28 13:00:00,46.71,46.71,46.63,46.66,28255.0,45.7402,45.7402,45.6619,45.6913,28255.0
2021-04-28 13:05:00,46.66,46.69,46.62,46.66,46126.0,45.6913,45.7207,45.6521,45.6913,46126.0
2021-04-28 13:10:00,46.66,46.7,46.66,46.7,27604.0,45.6913,45.7305,45.6913,45.7305,27604.0
2021-04-28 13:15:00,46.69,46.72,46.66,46.69,34707.0,45.7207,45.75,45.6913,45.7207,34707.0
2021-04-28 13:20:00,46.69,46.69,46.59,46.59,38916.0,45.7207,45.7207,45.6227,45.6227,38916.0
2021-04-28 13:25:00,46.59,46.64,46.59,46.64,32628.0,45.6227,45.6717,45.6227,45.6717,32628.0
2021-04-28 13:30:00,46.64,46.64,46.59,46.62,35386.0,45.6717,45.6717,45.6227,45.6521,35386.0
2021-04-28 13:35:00,46.62,46.65,46.6,46.62,39610.0,45.6521,45.6815,45.6325,45.6521,39610.0
2021-04-28 13:40:00,46.63,46.63,46.58,46.61,48851.0,45.6619,45.6619,45.6129,45.6423,48851.0
2021-04-28 13:45:00,46.59,46.61,46.54,46.57,34192.0,45.6227,45.6423,45.5738,45.6032,34192.0
2021-04-28 13:50:00,46.56,46.57,46.47,46.47,46110.0,45.5934,45.6032,45.5052,45.5052,46110.0
2021-04-28 13:55:00,46.48,46.53,46.47,46.52,47913.0,45.515,45.564,45.5052,45.5542,47913.0
2021-04-28 14:00:00,46.52,46.61,46.47,46.52,62994.0,45.5542,45.6423,45.5052,45.5542,62994.0
2021-04-28 14:05:00,46.54,46.54,46.48,46.52,36529.0,45.5738,45.5738,45.515,45.5542,36529.0
2021-04-28 14:10:00,46.53,46.54,46.46,46.54,41576.0,45.564,45.5738,45.4954,45.5738,41576.0
2021-04-28 14:15:00,46.54,46.54,46.5,46.51,22738.0,45.5738,45.5738,45.5346,45.5444,22738.0
2021-04-28 14:20:00,46.52,46.59,46.51,46.55,31606.0,45.5542,45.6227,45.5444,45.5836,31606.0
2021-04-28 14:25:00,46.55,46.55,46.52,46.54,26159.0,45.5836,45.5836,45.5542,45.5738,26159.0
2021-04-28 14:30:00,46.54,46.54,46.42,46.51,50507.0,45.5738,45.5738,45.4563,45.5444,50507.0
2021-04-28 14:35:00,46.51,46.6,46.51,46.56,70204.0,45.5444,45.6325,45.5444,45.5934,70204.0
2021-04-28 14:40:00,46.55,46.6,46.51,46.59,55498.0,45.5836,45.6325,45.5444,45.6227,55498.0
2021-04-28 14:45:00,46.59,46.62,46.55,46.57,58536.0,45.6227,45.6521,45.5836,45.6032,58536.0
2021-04-28 14:50:00,46.58,46.64,46.58,46.6,57472.0,45.6129,45.6717,45.6129,45.6325,57472.0
2021-04-28 14:55:00,46.6,46.6,46.49,46.52,142962.0,45.6325,45.6325,45.5248,45.5542,142962.0
2021-04-28 15:00:00,46.51,46.57,46.51,46.55,36500.0,45.5444,45.6032,45.5444,45.5836,36500.0
2021-04-28 15:05:00,46.54,46.55,46.48,46.52,29972.0,45.5738,45.5836,45.515,45.5542,29972.0
2021-04-28 15:10:00,46.52,46.52,46.32,46.38,66860.0,45.5542,45.5542,45.3583,45.4171,66860.0
2021-04-28 15:15:00,46.4,46.42,46.36,46.38,116834.0,45.4367,45.4563,45.3975,45.4171,116834.0
2021-04-28 15:20:00,46.39,46.4,46.3,46.31,110415.0,45.4269,45.4367,45.3388,45.3486,110415.0
2021-04-28 15:25:00,46.31,46.47,46.28,46.45,83734.0,45.3486,45.5052,45.3192,45.4856,83734.0
2021-04-28 15:30:00,46.45,46.45,46.37,46.41,67331.0,45.4856,45.4856,45.4073,45.4465,67331.0
2021-04-28 15:35:00,46.4,46.48,46.4,46.45,84600.0,45.4367,45.515,45.4367,45.4856,84600.0
2021-04-28 15:40:00,46.45,46.49,46.44,46.47,91049.0,45.4856,45.5248,45.4759,45.5052,91049.0
2021-04-28 15:45:00,46.47,46.5,46.44,46.46,67582.0,45.5052,45.5346,45.4759,45.4954,67582.0
2021-04-28 15:50:00,46.45,46.46,46.39,46.44,137867.0,45.4856,45.4954,45.4269,45.4759,137867.0
2021-04-28 15:55:00,46.44,46.48,46.4,46.44,235377.0,45.4759,45.515,45.4367,45.4759,235377.0
2021-04-29 09:30:00,46.91,47.0,46.63,46.96,336029.0,45.9361,46.0242,45.6619,45.9851,336029.0
2021-04-29 09:35:00,46.96,47.01,46.7,46.73,222750.0,45.9851,46.034,45.7305,45.7598,222750.0
2021-04-29 09:40:00,46.73,46.75,46.59,46.61,130353.0,45.7598,45.7794,45.6227,45.6423,130353.0
2021-04-29 09:45:00,46.62,46.81,46.59,46.69,141910.0,45.6521,45.8382,45.6227,45.7207,141910.0
2021-04-29 09:50:00,46.69,46.75,46.55,46.59,102461.0,45.7207,45.7794,45.5836,45.6227,102461.0
2021-04-29 09:55:00,46.59,46.72,46.58,46.65,135722.0,45.6227,45.75,45.6129,45.6815,135722.0
2021-04-29 10:00:00,46.65,46.69,46.42,46.42,106296.0,45.6815,45.7207,45.4563,45.4563,106296.0
2021-04-29 10:05:00,46.41,46.55,46.38,46.46,85782.0,45.4465,45.5836,45.4171,45.4954,85782.0
2021-04-29 10:10:00,46.45,46.61,46.41,46.55,101074.0,45.4856,45.6423,45.4465,45.5836,101074.0
2021-04-29 10:15:00,46.54,46.7,46.51,46.63,90805.0,45.5738,45.7305,45.5444,45.6619,90805.0
2021-04-29 10:20:00,46.63,46.7,46.51,46.67,86599.0,45.6619,45.7305,45.5444,45.7011,86599.0
2021-04-29 10:25:00,46.68,46.77,46.61,46.63,108471.0,45.7109,45.799,45.6423,45.6619,108471.0
2021-04-29 10:30:00,46.62,46.63,46.36,46.39,131054.0,45.6521,45.6619,45.3975,45.4269,131054.0
2021-04-29 10:35:00,46.39,46.41,46.3,46.35,95963.0,45.4269,45.4465,45.3388,45.3877,95963.0
2021-04-29 10:40:00,46.34,46.45,46.34,46.43,108753.0,45.3779,45.4856,45.3779,45.4661,108753.0
2021-04-29 10:45:00,46.42,46.42,46.26,46.3,80176.0,45.4563,45.4563,45.2996,45.3388,80176.0
2021-04-29 10:50:00,46.29,46.44,46.28,46.38,94865.0,45.329,45.4759,45.3192,45.4171,94865.0
2021-04-29 10:55:00,46.39,46.49,46.37,46.44,100126.0,45.4269,45.5248,45.4073,45.4759,100126.0
2021-04-29 11:00:00,46.43,46.56,46.42,46.55,61553.0,45.4661,45.5934,45.4563,45.5836,61553.0
2021-04-29 11:05:00,46.55,46.67,46.51,46.63,87771.0,45.5836,45.7011,45.5444,45.6619,87771.0
2021-04-29 11:10:00,46.63,46.67,46.6,46.66,88302.0,45.6619,45.7011,45.6325,45.6913,88302.0
2021-04-29 11:15:00,46.65,46.66,46.52,46.55,76511.0,45.6815,45.6913,45.5542,45.5836,76511.0
2021-04-29 11:20:00,46.55,46.67,46.51,46.66,62430.0,45.5836,45.7011,45.5444,45.6913,62430.0
2021-04-29 11:25:00,46.66,46.7,46.62,46.68,84354.0,45.6913,45.7305,45.6521,45.7109,84354.0
2021-04-29 11:30:00,46.68,46.69,46.53,46.55,47223.0,45.7109,45.7207,45.564,45.5836,47223.0
2021-04-29 11:35:00,46.55,46.56,46.45,46.48,76000.0,45.5836,45.5934,45.4856,45.515,76000.0
2021-04-29 11:40:00,46.49,46.58,46.47,46.5,76398.0,45.5248,45.6129,45.5052,45.5346,76398.0
2021-04-29 11:45:00,46.5,46.51,46.41,46.43,120269.0,45.5346,45.5444,45.4465,45.4661,120269.0
2021-04-29 11:50:00,46.43,46.46,46.39,46.41,86468.0,45.4661,45.4954,45.4269,45.4465,86468.0
2021-04-29 11:55:00,46.42,46.43,46.33,46.33,102373.0,45.4563,45.4661,45.3681,45.3681,102373.0
2021-04-29 12:00:00,46.33,46.34,46.2,46.23,112985.0,45.3681,45.3779,45.2408,45.2702,112985.0
2021-04-29 12:05:00,46.23,46.23,46.12,46.15,70589.0,45.2702,45.2702,45.1625,45.1919,70589.0
2021-04-29 12:10:00,46.15,46.25,46.14,46.23,93529.0,45.1919,45.2898,45.1821,45.2702,93529.0
2021-04-29 12:15:00,46.23,46.25,46.14,46.24,72459.0,45.2702,45.2898,45.1821,45.28,72459.0
2021-04-29 12:20:00,46.25,46.26,46.15,46.15,60341.0,45.2898,45.2996,45.1919,45.1919,60341.0
2021-04-29 12:25:00,46.16,46.2,46.06,46.15,71478.0,45.2017,45.2408,45.1037,45.1919,71478.0
2021-04-29 12:30:00,46.14,46.24,46.11,46.21,95048.0,45.1821,45.28,45.1527,45.2506,95048.0
2021-04-29 12:35:00,46.22,46.26,46.16,46.26,105212.0,45.2604,45.2996,45.2017,45.2996,105212.0
2021-04-29 12:40:00,46.26,46.36,46.21,46.35,122582.0,45.2996,45.3975,45.2506,45.3877,122582.0
2021-04-29 12:45:00,46.35,46.41,46.33,46.39,60330.0,45.3877,45.4465,45.3681,45.4269,60330.0
2021-04-29 12:50:00,46.38,46.4,46.34,46.4,46578.0,45.4171,45.4367,45.3779,45.4367,46578.0
2021-04-29 12:55:00,46.4,46.41,46.35,46.4,30821.0,45.4367,45.4465,45.3877,45.4367,30821.0
2021-04-29 13:00:00,46.39,46.4,46.29,46.3,57214.0,45.4269,45.4367,45.329,45.3388,57214.0
2021-04-29 13:05:00,46.3,46.4,46.28,46.36,83893.0,45.3388,45.4367,45.3192,45.3975,83893.0
2021-04-29 13:10:00,46.36,46.4,46.34,46.38,43899.0,45.3975,45.4367,45.3779,45.4171,43899.0
2021-04-29 13:15:00,46.37,46.39,46.35,46.35,30549.0,45.4073,45.4269,45.3877,45.3877,30549.0
2021-04-29 13:20:00,46.35,46.36,46.29,46.33,45038.0,45.3877,45.3975,45.329,45.3681,45038.0
2021-04-29 13:25:00,46.33,46.38,46.28,46.36,61424.0,45.3681,45.4171,45.3192,45.3975,61424.0
2021-04-29 13:30:00,46.36,46.47,46.34,46.35,52489.0,45.3975,45.5052,45.3779,45.3877,52489.0
2021-04-29 13:35:00,46.35,46.44,46.33,46.33,51261.0,45.3877,45.4759,45.3681,45.3681,51261.0
2021-04-29 13:40:00,46.33,46.39,46.29,46.39,49783.0,45.3681,45.4269,45.329,45.4269,49783.0
2021-04-29 13:45:00,46.39,46.4,46.35,46.37,41476.0,45.4269,45.4367,45.3877,45.4073,41476.0
2021-04-29 13:50:00,46.38,46.42,46.32,46.37,56667.0,45.4171,45.4563,45.3583,45.4073,56667.0
2021-04-29 13:55:00,46.37,46.39,46.3,46.33,43904.0,45.4073,45.4269,45.3388,45.3681,43904.0
2021-04-29 14:00:00,46.33,46.37,46.29,46.33,34940.0,45.3681,45.4073,45.329,45.3681,34940.0
2021-04-29 14:05:00,46.34,46.4,46.33,46.37,41553.0,45.3779,45.4367,45.3681,45.4073,41553.0
2021-04-29 14:10:00,46.37,46.4,46.36,46.38,24437.0,45.4073,45.4367,45.3975,45.4171,24437.0
2021-04-29 14:15:00,46.39,46.5,46.36,46.46,96234.0,45.4269,45.5346,45.3975,45.4954,96234.0
2021-04-29 14:20:00,46.47,46.5,46.45,46.48,42125.0,45.5052,45.5346,45.4856,45.515,42125.0
2021-04-29 14:25:00,46.48,46.53,46.44,46.51,94022.0,45.515,45.564,45.4759,45.5444,94022.0
2021-04-29 14:30:00,46.51,46.54,46.5,46.51,75703.0,45.5444,45.5738,45.5346,45.5444,75703.0
2021-04-29 14:35:00,46.51,46.54,46.5,46.51,62035.0,45.5444,45.5738,45.5346,45.5444,62035.0
2021-04-29 14:40:00,46.52,46.54,46.5,46.52,54038.0,45.5542,45.5738,45.5346,45.5542,54038.0
2021-04-29 14:45:00,46.53,46.59,46.49,46.5,86748.0,45.564,45.6227,45.5248,45.5346,86748.0
2021-04-29 14:50:00,46.51,46.51,46.47,46.48,196676.0,45.5444,45.5444,45.5052,45.515,196676.0
2021-04-29 14:55:00,46.48,46.5,46.44,46.47,79706.0,45.515,45.5346,45.4759,45.5052,79706.0
2021-04-29 15:00:00,46.47,46.57,46.46,46.55,92060.0,45.5052,45.6032,45.4954,45.5836,92060.0
2021-04-29 15:05:00,46.54,46.56,46.52,46.55,26899.0,45.5738,45.5934,45.5542,45.5836,26899.0
2021-04-29 15:10:00,46.55,46.58,46.53,46.53,28078.0,45.5836,45.6129,45.564,45.564,28078.0
2021-04-29 15:15:00,46.54,46.54,46.42,46.43,55490.0,45.5738,45.5738,45.4563,45.4661,55490.0
2021-04-29 15:20:00,46.44,46.46,46.39,46.41,67717.0,45.4759,45.4954,45.4269,45.4465,67717.0
2021-04-29 15:25:00,46.42,46.44,46.33,46.34,32319.0,45.4563,45.4759,45.3681,45.3779,32319.0
2021-04-29 15:30:00,46.34,46.39,46.32,46.34,68898.0,45.3779,45.4269,45.3583,45.3779,68898.0
2021-04-29 15:35:00,46.34,46.34,46.28,46.33,70727.0,45.3779,45.3779,45.3192,45.3681,70727.0
2021-04-29 15:40:00,46.33,46.38,46.32,46.35,67481.0,45.3681,45.4171,45.3583,45.3877,67481.0
2021-04-29 15:45:00,46.34,46.42,46.34,46.36,88725.0,45.3779,45.4563,45.3779,45.3975,88725.0
2021-04-29 15:50:00,46.35,46.38,46.32,46.36,173850.0,45.3877,45.4171,45.3583,45.3975,173850.0
2021-04-29 15:55:00,46.36,46.4,46.34,46.38,211734.0,45.3975,45.4367,45.3779,45.4171,211734.0
2021-04-30 09:30:00,46.03,46.58,45.9,46.55,286694.0,45.0744,45.6129,44.9471,45.5836,286694.0
2021-04-30 09:35:00,46.52,46.68,46.44,46.65,210206.0,45.5542,45.7109,45.4759,45.6815,210206.0
2021-04-30 09:40:00,46.65,46.78,46.62,46.72,218871.0,45.6815,45.8088,45.6521,45.75,218871.0
2021-04-30 09:45:00,46.71,46.95,46.69,46.94,164225.0,45.7402,45.9753,45.7207,45.9655,164225.0
2021-04-30 09:50:00,46.95,47.01,46.82,46.97,167713.0,45.9753,46.034,45.848,45.9948,167713.0
2021-04-30 09:55:00,46.96,47.08,46.95,47.02,188463.0,45.9851,46.1026,45.9753,46.0438,188463.0
2021-04-30 10:00:00,47.01,47.07,46.95,46.98,144513.0,46.034,46.0928,45.9753,46.0046,144513.0
2021-04-30 10:05:00,46.99,47.04,46.84,46.88,196105.0,46.0144,46.0634,45.8675,45.9067,196105.0
2021-04-30 10:10:00,46.88,46.9,46.77,46.8,93507.0,45.9067,45.9263,45.799,45.8284,93507.0
2021-04-30 10:15:00,46.8,46.86,46.72,46.78,131932.0,45.8284,45.8871,45.75,45.8088,131932.0
2021-04-30 10:20:00,46.77,46.81,46.67,46.72,105307.0,45.799,45.8382,45.7011,45.75,105307.0
2021-04-30 10:25:00,46.69,46.72,46.58,46.65,117040.0,45.7207,45.75,45.6129,45.6815,117040.0
2021-04-30 10:30:00,46.64,46.72,46.6,46.69,74495.0,45.6717,45.75,45.6325,45.7207,74495.0
2021-04-30 10:35:00,46.69,46.77,46.45,46.5,168440.0,45.7207,45.799,45.4856,45.5346,168440.0
2021-04-30 10:40:00,46.49,46.64,46.47,46.64,95489.0,45.5248,45.6717,45.5052,45.6717,95489.0
2021-04-30 10:45:00,46.62,46.63,46.46,46.47,87874.0,45.6521,45.6619,45.4954,45.5052,87874.0
2021-04-30 10:50:00,46.49,46.63,46.48,46.62,57371.0,45.5248,45.6619,45.515,45.6521,57371.0
2021-04-30 10:55:00,46.63,46.67,46.55,46.55,86445.0,45.6619,45.7011,45.5836,45.5836,86445.0
2021-04-30 11:00:00,46.56,46.57,46.44,46.56,91174.0,45.5934,45.6032,45.4759,45.5934,91174.0
2021-04-30 11:05:00,46.55,46.64,46.53,46.63,67920.0,45.5836,45.6717,45.564,45.6619,67920.0
2021-04-30 11:10:00,46.62,46.73,46.57,46.71,80718.0,45.6521,45.7598,45.6032,45.7402,80718.0
2021-04-30 11:15:00,46.72,46.77,46.68,46.74,98117.0,45.75,45.799,45.7109,45.7696,98117.0
2021-04-30 11:20:00,46.74,46.89,46.72,46.86,95115.0,45.7696,45.9165,45.75,45.8871,95115.0
2021-04-30 11:25:00,46.86,46.86,46.74,46.77,81655.0,45.8871,45.8871,45.7696,45.799,81655.0
2021-04-30 11:30:00,46.78,46.82,46.73,46.81,71881.0,45.8088,45.848,45.7598,45.8382,71881.0
2021-04-30 11:35:00,46.81,46.82,46.72,46.76,60839.0,45.8382,45.848,45.75,45.7892,60839.0
2021-04-30 11:40:00,46.76,46.76,46.69,46.71,39534.0,45.7892,45.7892,45.7207,45.7402,39534.0
2021-04-30 11:45:00,46.71,46.85,46.7,46.84,45676.0,45.7402,45.8773,45.7305,45.8675,45676.0
2021-04-30 11:50:00,46.84,46.89,46.77,46.89,61760.0,45.8675,45.9165,45.799,45.9165,61760.0
2021-04-30 11:55:00,46.88,46.9,46.81,46.82,59790.0,45.9067,45.9263,45.8382,45.848,59790.0
2021-04-30 12:00:00,46.83,46.9,46.83,46.85,54744.0,45.8578,45.9263,45.8578,45.8773,54744.0
2021-04-30 12:05:00,46.86,46.9,46.82,46.83,54078.0,45.8871,45.9263,45.848,45.8578,54078.0
2021-04-30 12:10:00,46.84,46.89,46.84,46.89,41597.0,45.8675,45.9165,45.8675,45.9165,41597.0
2021-04-30 12:15:00,46.9,46.94,46.85,46.89,93474.0,45.9263,45.9655,45.8773,45.9165,93474.0
2021-04-30 12:20:00,46.88,46.92,46.85,46.86,57254.0,45.9067,45.9459,45.8773,45.8871,57254.0
2021-04-30 12:25:00,46.87,46.88,46.81,46.85,49617.0,45.8969,45.9067,45.8382,45.8773,49617.0
2021-04-30 12:30:00,46.84,46.89,46.82,46.88,57918.0,45.8675,45.9165,45.848,45.9067,57918.0
2021-04-30 12:35:00,46.87,46.88,46.81,46.86,51165.0,45.8969,45.9067,45.8382,45.8871,51165.0
2021-04-30 12:40:00,46.85,46.86,46.81,46.86,66141.0,45.8773,45.8871,45.8382,45.8871,66141.0
2021-04-30 12:45:00,46.86,46.94,46.85,46.93,85031.0,45.8871,45.9655,45.8773,45.9557,85031.0
2021-04-30 12:50:00,46.93,46.98,46.9,46.94,100571.0,45.9557,46.0046,45.9263,45.9655,100571.0
2021-04-30 12:55:00,46.93,46.95,46.87,46.93,93063.0,45.9557,45.9753,45.8969,45.9557,93063.0
2021-04-30 13:00:00,46.93,46.93,46.83,46.84,52471.0,45.9557,45.9557,45.8578,45.8675,52471.0
2021-04-30 13:05:00,46.85,46.87,46.81,46.84,45760.0,45.8773,45.8969,45.8382,45.8675,45760.0
2021-04-30 13:10:00,46.84,46.87,46.83,46.83,35067.0,45.8675,45.8969,45.8578,45.8578,35067.0
2021-04-30 13:15:00,46.84,46.85,46.77,46.8,33143.0,45.8675,45.8773,45.799,45.8284,33143.0
2021-04-30 13:20:00,46.81,46.9,46.8,46.88,50938.0,45.8382,45.9263,45.8284,45.9067,50938.0
2021-04-30 13:25:00,46.88,46.9,46.83,46.87,37264.0,45.9067,45.9263,45.8578,45.8969,37264.0
2021-04-30 13:30:00,46.87,46.92,46.86,46.9,40301.0,45.8969,45.9459,45.8871,45.9263,40301.0
2021-04-30 13:35:00,46.89,46.91,46.85,46.89,34924.0,45.9165,45.9361,45.8773,45.9165,34924.0
2021-04-30 13:40:00,46.89,46.94,46.88,46.93,50604.0,45.9165,45.9655,45.9067,45.9557,50604.0
2021-04-30 13:45:00,46.92,46.93,46.78,46.79,62089.0,45.9459,45.9557,45.8088,45.8186,62089.0
2021-04-30 13:50:00,46.79,46.79,46.69,46.74,75932.0,45.8186,45.8186,45.7207,45.7696,75932.0
2021-04-30 13:55:00,46.73,46.75,46.67,46.73,44461.0,45.7598,45.7794,45.7011,45.7598,44461.0
2021-04-30 14:00:00,46.73,46.76,46.65,46.68,145648.0,45.7598,45.7892,45.6815,45.7109,145648.0
2021-04-30 14:05:00,46.69,46.78,46.68,46.76,74304.0,45.7207,45.8088,45.7109,45.7892,74304.0
2021-04-30 14:10:00,46.77,46.83,46.74,46.83,56028.0,45.799,45.8578,45.7696,45.8578,56028.0
2021-04-30 14:15:00,46.82,46.87,46.81,46.86,76837.0,45.848,45.8969,45.8382,45.8871,76837.0
2021-04-30 14:20:00,46.86,46.94,46.83,46.91,76830.0,45.8871,45.9655,45.8578,45.9361,76830.0
2021-04-30 14:25:00,46.91,46.93,46.86,46.92,44632.0,45.9361,45.9557,45.8871,45.9459,44632.0
2021-04-30 14:30:00,46.91,46.98,46.89,46.98,103323.0,45.9361,46.0046,45.9165,46.0046,103323.0
2021-04-30 14:35:00,46.97,47.02,46.95,46.96,120723.0,45.9948,46.0438,45.9753,45.9851,120723.0
2021-04-30 14:40:00,46.96,47.0,46.95,46.97,53931.0,45.9851,46.0242,45.9753,45.9948,53931.0
2021-04-30 14:45:00,46.97,46.97,46.91,46.96,60342.0,45.9948,45.9948,45.9361,45.9851,60342.0
2021-04-30 14:50:00,46.95,46.97,46.9,46.95,46686.0,45.9753,45.9948,45.9263,45.9753,46686.0
2021-04-30 14:55:00,46.95,46.95,46.88,46.88,50678.0,45.9753,45.9753,45.9067,45.9067,50678.0
2021-04-30 15:00:00,46.89,46.94,46.85,46.86,87664.0,45.9165,45.9655,45.8773,45.8871,87664.0
2021-04-30 15:05:00,46.85,46.88,46.78,46.8,61094.0,45.8773,45.9067,45.8088,45.8284,61094.0
2021-04-30 15:10:00,46.8,46.84,46.77,46.78,53228.0,45.8284,45.8675,45.799,45.8088,53228.0
2021-04-30 15:15:00,46.77,46.77,46.71,46.71,62649.0,45.799,45.799,45.7402,45.7402,62649.0
2021-04-30 15:20:00,46.72,46.81,46.7,46.8,71851.0,45.75,45.8382,45.7305,45.8284,71851.0
2021-04-30 15:25:00,46.8,46.85,46.8,46.82,68436.0,45.8284,45.8773,45.8284,45.848,68436.0
2021-04-30 15:30:00,46.82,46.82,46.73,46.76,92070.0,45.848,45.848,45.7598,45.7892,92070.0
2021-04-30 15:35:00,46.76,46.8,46.69,46.72,147488.0,45.7892,45.8284,45.7207,45.75,147488.0
2021-04-30 15:40:00,46.71,46.72,46.65,46.65,102505.0,45.7402,45.75,45.6815,45.6815,102505.0
2021-04-30 15:45:00,46.65,46.81,46.63,46.8,146206.0,45.6815,45.8382,45.6619,45.8284,146206.0
2021-04-30 15:50:00,46.8,46.85,46.74,46.85,225969.0,45.8284,45.8773,45.7696,45.8773,225969.0
2021-04-30 15:55:00,46.85,46.96,46.85,46.92,477945.0,45.8773,45.9851,45.8773,45.9459,477945.0
2021-05-03 09:30:00,47.19,47.19,46.73,46.83,352957.0,46.2103,46.2103,45.7598,45.8578,352957.0
2021-05-03 09:35:00,46.82,47.16,46.81,47.03,218847.0,45.848,46.1809,45.8382,46.0536,218847.0
2021-05-03 09:40:00,47.03,47.23,47.01,47.01,172758.0,46.0536,46.2495,46.034,46.034,172758.0
2021-05-03 09:45:00,47.02,47.02,46.8,46.91,118407.0,46.0438,46.0438,45.8284,45.9361,118407.0
2021-05-03 09:50:00,46.91,46.96,46.74,46.81,97239.0,45.9361,45.9851,45.7696,45.8382,97239.0
2021-05-03 09:55:00,46.8,46.88,46.73,46.79,126669.0,45.8284,45.9067,45.7598,45.8186,126669.0
2021-05-03 10:00:00,46.78,46.78,46.56,46.6,170976.0,45.8088,45.8088,45.5934,45.6325,170976.0
2021-05-03 10:05:00,46.61,46.62,46.39,46.39,269389.0,45.6423,45.6521,45.4269,45.4269,269389.0
2021-05-03 10:10:00,46.4,46.45,46.26,46.34,312977.0,45.4367,45.4856,45.2996,45.3779,312977.0
2021-05-03 10:15:00,46.33,46.46,46.29,46.43,235798.0,45.3681,45.4954,45.329,45.4661,235798.0
2021-05-03 10:20:00,46.45,46.48,46.39,46.39,169647.0,45.4856,45.515,45.4269,45.4269,169647.0
2021-05-03 10:25:00,46.38,46.48,46.27,46.32,161098.0,45.4171,45.515,45.3094,45.3583,161098.0
2021-05-03 10:30:00,46.32,46.42,46.28,46.3,123084.0,45.3583,45.4563,45.3192,45.3388,123084.0
2021-05-03 10:35:00,46.3,46.35,46.23,46.26,119004.0,45.3388,45.3877,45.2702,45.2996,119004.0
2021-05-03 10:40:00,46.26,46.34,46.21,46.33,86561.0,45.2996,45.3779,45.2506,45.3681,86561.0
2021-05-03 10:45:00,46.33,46.37,46.27,46.3,66445.0,45.3681,45.4073,45.3094,45.3388,66445.0
2021-05-03 10:50:00,46.3,46.32,46.18,46.25,99929.0,45.3388,45.3583,45.2212,45.2898,99929.0
2021-05-03 10:55:00,46.26,46.38,46.24,46.28,127980.0,45.2996,45.4171,45.28,45.3192,127980.0
2021-05-03 11:00:00,46.3,46.32,46.25,46.29,63928.0,45.3388,45.3583,45.2898,45.329,63928.0
2021-05-03 11:05:00,46.29,46.38,46.26,46.37,82488.0,45.329,45.4171,45.2996,45.4073,82488.0
2021-05-03 11:10:00,46.36,46.39,46.3,46.36,91936.0,45.3975,45.4269,45.3388,45.3975,91936.0
2021-05-03 11:15:00,46.36,46.42,46.32,46.36,95460.0,45.3975,45.4563,45.3583,45.3975,95460.0
2021-05-03 11:20:00,46.35,46.41,46.29,46.35,79364.0,45.3877,45.4465,45.329,45.3877,79364.0
2021-05-03 11:25:00,46.36,46.37,46.15,46.17,160840.0,45.3975,45.4073,45.1919,45.2115,160840.0
2021-05-03 11:30:00,46.18,46.25,46.17,46.2,95470.0,45.2212,45.2898,45.2115,45.2408,95470.0
2021-05-03 11:35:00,46.19,46.28,46.19,46.27,59815.0,45.231,45.3192,45.231,45.3094,59815.0
2021-05-03 11:40:00,46.27,46.28,46.16,46.2,54730.0,45.3094,45.3192,45.2017,45.2408,54730.0
2021-05-03 11:45:00,46.21,46.24,46.13,46.17,93005.0,45.2506,45.28,45.1723,45.2115,93005.0
2021-05-03 11:50:00,46.18,46.19,46.09,46.11,42496.0,45.2212,45.231,45.1331,45.1527,42496.0
2021-05-03 11:55:00,46.1,46.14,46.08,46.11,60308.0,45.1429,45.1821,45.1233,45.1527,60308.0
2021-05-03 12:00:00,46.1,46.19,46.09,46.17,87809.0,45.1429,45.231,45.1331,45.2115,87809.0
2021-05-03 12:05:00,46.16,46.2,46.15,46.19,119036.0,45.2017,45.2408,45.1919,45.231,119036.0
2021-05-03 12:10:00,46.18,46.2,46.12,46.18,120624.0,45.2212,45.2408,45.1625,45.2212,120624.0
2021-05-03 12:15:00,46.18,46.21,46.15,46.18,35831.0,45.2212,45.2506,45.1919,45.2212,35831.0
2021-05-03 12:20:00,46.18,46.22,46.15,46.22,47881.0,45.2212,45.2604,45.1919,45.2604,47881.0
2021-05-03 12:25:00,46.21,46.35,46.21,46.35,89749.0,45.2506,45.3877,45.2506,45.3877,89749.0
2021-05-03 12:30:00,46.35,46.37,46.3,46.31,49477.0,45.3877,45.4073,45.3388,45.3486,49477.0
2021-05-03 12:35:00,46.31,46.35,46.29,46.33,33511.0,45.3486,45.3877,45.329,45.3681,33511.0
2021-05-03 12:40:00,46.33,46.38,46.32,46.34,46808.0,45.3681,45.4171,45.3583,45.3779,46808.0
2021-05-03 12:45:00,46.34,46.39,46.32,46.32,35097.0,45.3779,45.4269,45.3583,45.3583,35097.0
2021-05-03 12:50:00,46.32,46.35,46.3,46.34,32586.0,45.3583,45.3877,45.3388,45.3779,32586.0
2021-05-03 12:55:00,46.34,46.38,46.34,46.35,59260.0,45.3779,45.4171,45.3779,45.3877,59260.0
2021-05-03 13:00:00,46.36,46.37,46.3,46.35,45048.0,45.3975,45.4073,45.3388,45.3877,45048.0
2021-05-03 13:05:00,46.36,46.38,46.33,46.35,33649.0,45.3975,45.4171,45.3681,45.3877,33649.0
2021-05-03 13:10:00,46.35,46.39,46.34,46.38,43222.0,45.3877,45.4269,45.3779,45.4171,43222.0
2021-05-03 13:15:00,46.39,46.43,46.37,46.42,78445.0,45.4269,45.4661,45.4073,45.4563,78445.0
2021-05-03 13:20:00,46.41,46.42,46.33,46.34,46666.0,45.4465,45.4563,45.3681,45.3779,46666.0
2021-05-03 13:25:00,46.33,46.38,46.32,46.33,43650.0,45.3681,45.4171,45.3583,45.3681,43650.0
2021-05-03 13:30:00,46.32,46.34,46.29,46.32,44422.0,45.3583,45.3779,45.329,45.3583,44422.0
2021-05-03 13:35:00,46.32,46.33,46.27,46.33,44664.0,45.3583,45.3681,45.3094,45.3681,44664.0
2021-05-03 13:40:00,46.33,46.44,46.32,46.44,65425.0,45.3681,45.4759,45.3583,45.4759,65425.0
2021-05-03 13:45:00,46.44,46.45,46.37,46.4,62159.0,45.4759,45.4856,45.4073,45.4367,62159.0
2021-05-03 13:50:00,46.4,46.48,46.4,46.46,50428.0,45.4367,45.515,45.4367,45.4954,50428.0
2021-05-03 13:55:00,46.45,46.47,46.43,46.45,38010.0,45.4856,45.5052,45.4661,45.4856,38010.0
2021-05-03 14:00:00,46.45,46.47,46.41,46.45,80235.0,45.4856,45.5052,45.4465,45.4856,80235.0
2021-05-03 14:05:00,46.45,46.51,46.43,46.49,65676.0,45.4856,45.5444,45.4661,45.5248,65676.0
2021-05-03 14:10:00,46.5,46.53,46.46,46.5,74904.0,45.5346,45.564,45.4954,45.5346,74904.0
2021-05-03 14:15:00,46.5,46.58,46.48,46.57,62332.0,45.5346,45.6129,45.515,45.6032,62332.0
2021-05-03 14:20:00,46.57,46.6,46.54,46.55,60381.0,45.6032,45.6325,45.5738,45.5836,60381.0
2021-05-03 14:25:00,46.55,46.61,46.54,46.57,57026.0,45.5836,45.6423,45.5738,45.6032,57026.0
2021-05-03 14:30:00,46.58,46.67,46.54,46.65,77817.0,45.6129,45.7011,45.5738,45.6815,77817.0
2021-05-03 14:35:00,46.65,46.67,46.57,46.58,59648.0,45.6815,45.7011,45.6032,45.6129,59648.0
2021-05-03 14:40:00,46.58,46.63,46.57,46.61,42798.0,45.6129,45.6619,45.6032,45.6423,42798.0
2021-05-03 14:45:00,46.61,46.64,46.58,46.62,51705.0,45.6423,45.6717,45.6129,45.6521,51705.0
2021-05-03 14:50:00,46.63,46.65,46.6,46.63,51295.0,45.6619,45.6815,45.6325,45.6619,51295.0
2021-05-03 14:55:00,46.63,46.64,46.54,46.58,55521.0,45.6619,45.6717,45.5738,45.6129,55521.0
2021-05-03 15:00:00,46.58,46.59,46.54,46.55,26779.0,45.6129,45.6227,45.5738,45.5836,26779.0
2021-05-03 15:05:00,46.55,46.57,46.52,46.53,64920.0,45.5836,45.6032,45.5542,45.564,64920.0
2021-05-03 15:10:00,46.53,46.55,46.49,46.52,64008.0,45.564,45.5836,45.5248,45.5542,64008.0
2021-05-03 15:15:00,46.52,46.54,46.48,46.49,93908.0,45.5542,45.5738,45.515,45.5248,93908.0
2021-05-03 15:20:00,46.49,46.5,46.44,46.45,43639.0,45.5248,45.5346,45.4759,45.4856,43639.0
2021-05-03 15:25:00,46.45,46.52,46.45,46.5,38359.0,45.4856,45.5542,45.4856,45.5346,38359.0
2021-05-03 15:30:00,46.49,46.51,46.45,46.49,46237.0,45.5248,45.5444,45.4856,45.5248,46237.0
2021-05-03 15:35:00,46.49,46.57,46.49,46.57,90822.0,45.5248,45.6032,45.5248,45.6032,90822.0
2021-05-03 15:40:00,46.57,46.63,46.55,46.61,153162.0,45.6032,45.6619,45.5836,45.6423,153162.0
2021-05-03 15:45:00,46.61,46.64,46.6,46.62,116904.0,45.6423,45.6717,45.6325,45.6521,116904.0
2021-05-03 15:50:00,46.63,46.63,46.48,46.49,120969.0,45.6619,45.6619,45.515,45.5248,120969.0
2021-05-03 15:55:00,46.49,46.57,46.47,46.57,323473.0,45.5248,45.6032,45.5052,45.6032,323473.0
2021-05-04 09:30:00,46.25,46.41,46.14,46.23,382576.0,45.2898,45.4465,45.1821,45.2702,382576.0
2021-05-04 09:35:00,46.23,46.33,46.0,46.05,179444.0,45.2702,45.3681,45.045,45.0939,179444.0
2021-05-04 09:40:00,46.04,46.06,45.54,45.57,259007.0,45.0842,45.1037,44.5945,44.6239,259007.0
2021-05-04 09:45:00,45.57,45.58,45.31,45.39,163730.0,44.6239,44.6337,44.3693,44.4477,163730.0
2021-05-04 09:50:00,45.39,45.4,45.17,45.33,305382.0,44.4477,44.4574,44.2322,44.3889,305382.0
2021-05-04 09:55:00,45.32,45.34,45.13,45.15,199175.0,44.3791,44.3987,44.193,44.2126,199175.0
2021-05-04 10:00:00,45.15,45.15,44.83,44.89,279745.0,44.2126,44.2126,43.8993,43.958,279745.0
2021-05-04 10:05:00,44.9,45.0,44.79,44.91,158724.0,43.9678,44.0657,43.8601,43.9776,158724.0
2021-05-04 10:10:00,44.91,44.96,44.85,44.92,149028.0,43.9776,44.0266,43.9189,43.9874,149028.0
2021-05-04 10:15:00,44.91,44.99,44.77,44.96,156301.0,43.9776,44.056,43.8405,44.0266,156301.0
2021-05-04 10:20:00,44.95,45.04,44.9,45.02,121828.0,44.0168,44.1049,43.9678,44.0853,121828.0
2021-05-04 10:25:00,45.01,45.11,45.0,45.05,126310.0,44.0755,44.1735,44.0657,44.1147,126310.0
2021-05-04 10:30:00,45.04,45.05,44.85,44.85,138038.0,44.1049,44.1147,43.9189,43.9189,138038.0
2021-05-04 10:35:00,44.86,45.07,44.84,45.06,94265.0,43.9287,44.1343,43.9091,44.1245,94265.0
2021-05-04 10:40:00,45.06,45.13,45.01,45.07,93673.0,44.1245,44.193,44.0755,44.1343,93673.0
2021-05-04 10:45:00,45.07,45.11,44.9,44.91,93223.0,44.1343,44.1735,43.9678,43.9776,93223.0
2021-05-04 10:50:00,44.9,44.92,44.75,44.85,140021.0,43.9678,43.9874,43.8209,43.9189,140021.0
2021-05-04 10:55:00,44.87,44.91,44.69,44.71,127477.0,43.9384,43.9776,43.7622,43.7818,127477.0
2021-05-04 11:00:00,44.71,44.71,44.61,44.66,185576.0,43.7818,43.7818,43.6838,43.7328,185576.0
2021-05-04 11:05:00,44.66,44.67,44.53,44.67,206609.0,43.7328,43.7426,43.6055,43.7426,206609.0
2021-05-04 11:10:00,44.66,44.68,44.47,44.48,204835.0,43.7328,43.7524,43.5468,43.5565,204835.0
2021-05-04 11:15:00,44.47,44.56,44.43,44.48,119507.0,43.5468,43.6349,43.5076,43.5565,119507.0
2021-05-04 11:20:00,44.48,44.58,44.43,44.46,102321.0,43.5565,43.6545,43.5076,43.537,102321.0
2021-05-04 11:25:00,44.46,44.6,44.44,44.58,90537.0,43.537,43.6741,43.5174,43.6545,90537.0
2021-05-04 11:30:00,44.59,44.66,44.58,44.59,188175.0,43.6643,43.7328,43.6545,43.6643,188175.0
2021-05-04 11:35:00,44.59,44.64,44.54,44.63,197556.0,43.6643,43.7132,43.6153,43.7034,197556.0
2021-05-04 11:40:00,44.62,44.64,44.43,44.5,211081.0,43.6936,43.7132,43.5076,43.5761,211081.0
2021-05-04 11:45:00,44.51,44.52,44.38,44.46,84644.0,43.5859,43.5957,43.4586,43.537,84644.0
2021-05-04 11:50:00,44.46,44.46,44.36,44.43,99963.0,43.537,43.537,43.439,43.5076,99963.0
2021-05-04 11:55:00,44.43,44.43,44.35,44.4,52847.0,43.5076,43.5076,43.4292,43.4782,52847.0
2021-05-04 12:00:00,44.39,44.5,44.37,44.47,87162.0,43.4684,43.5761,43.4488,43.5468,87162.0
2021-05-04 12:05:00,44.47,44.47,44.37,44.41,95641.0,43.5468,43.5468,43.4488,43.488,95641.0
2021-05-04 12:10:00,44.41,44.53,44.4,44.52,102845.0,43.488,43.6055,43.4782,43.5957,102845.0
2021-05-04 12:15:00,44.53,44.56,44.46,44.54,77570.0,43.6055,43.6349,43.537,43.6153,77570.0
2021-05-04 12:20:00,44.54,44.55,44.44,44.45,69422.0,43.6153,43.6251,43.5174,43.5272,69422.0
2021-05-04 12:25:00,44.44,44.54,44.42,44.52,91539.0,43.5174,43.6153,43.4978,43.5957,91539.0
2021-05-04 12:30:00,44.52,44.53,44.42,44.42,76021.0,43.5957,43.6055,43.4978,43.4978,76021.0
2021-05-04 12:35:00,44.43,44.51,44.42,44.45,85504.0,43.5076,43.5859,43.4978,43.5272,85504.0
2021-05-04 12:40:00,44.44,44.44,44.37,44.42,125344.0,43.5174,43.5174,43.4488,43.4978,125344.0
2021-05-04 12:45:00,44.42,44.43,44.26,44.31,280409.0,43.4978,43.5076,43.3411,43.3901,280409.0
2021-05-04 12:50:00,44.31,44.34,44.25,44.27,129990.0,43.3901,43.4195,43.3313,43.3509,129990.0
2021-05-04 12:55:00,44.27,44.28,44.21,44.23,165733.0,43.3509,43.3607,43.2921,43.3117,165733.0
2021-05-04 13:00:00,44.23,44.26,44.16,44.23,148775.0,43.3117,43.3411,43.2432,43.3117,148775.0
2021-05-04 13:05:00,44.24,44.28,44.19,44.26,112732.0,43.3215,43.3607,43.2726,43.3411,112732.0
2021-05-04 13:10:00,44.26,44.29,44.21,44.28,121803.0,43.3411,43.3705,43.2921,43.3607,121803.0
2021-05-04 13:15:00,44.27,44.3,44.18,44.22,211494.0,43.3509,43.3803,43.2628,43.3019,211494.0
2021-05-04 13:20:00,44.22,44.29,44.21,44.24,111327.0,43.3019,43.3705,43.2921,43.3215,111327.0
2021-05-04 13:25:00,44.24,44.29,44.22,44.27,171884.0,43.3215,43.3705,43.3019,43.3509,171884.0
2021-05-04 13:30:00,44.26,44.34,44.24,44.32,112527.0,43.3411,43.4195,43.3215,43.3999,112527.0
2021-05-04 13:35:00,44.33,44.37,44.27,44.3,144165.0,43.4097,43.4488,43.3509,43.3803,144165.0
2021-05-04 13:40:00,44.3,44.31,44.21,44.25,130492.0,43.3803,43.3901,43.2921,43.3313,130492.0
2021-05-04 13:45:00,44.25,44.31,44.16,44.3,210396.0,43.3313,43.3901,43.2432,43.3803,210396.0
2021-05-04 13:50:00,44.3,44.33,44.26,44.33,100880.0,43.3803,43.4097,43.3411,43.4097,100880.0
2021-05-04 13:55:00,44.32,44.4,44.3,44.37,134818.0,43.3999,43.4782,43.3803,43.4488,134818.0
2021-05-04 14:00:00,44.37,44.38,44.26,44.29,138195.0,43.4488,43.4586,43.3411,43.3705,138195.0
2021-05-04 14:05:00,44.29,44.33,44.22,44.27,135155.0,43.3705,43.4097,43.3019,43.3509,135155.0
2021-05-04 14:10:00,44.27,44.36,44.26,44.36,105536.0,43.3509,43.439,43.3411,43.439,105536.0
2021-05-04 14:15:00,44.37,44.37,44.25,44.26,131594.0,43.4488,43.4488,43.3313,43.3411,131594.0
2021-05-04 14:20:00,44.26,44.27,44.1,44.15,275767.0,43.3411,43.3509,43.1844,43.2334,275767.0
2021-05-04 14:25:00,44.15,44.16,44.08,44.14,112485.0,43.2334,43.2432,43.1648,43.2236,112485.0
2021-05-04 14:30:00,44.14,44.19,44.12,44.18,108692.0,43.2236,43.2726,43.204,43.2628,108692.0
2021-05-04 14:35:00,44.18,44.21,44.16,44.21,140276.0,43.2628,43.2921,43.2432,43.2921,140276.0
2021-05-04 14:40:00,44.2,44.26,44.2,44.23,150457.0,43.2824,43.3411,43.2824,43.3117,150457.0
2021-05-04 14:45:00,44.23,44.28,44.23,44.26,93348.0,43.3117,43.3607,43.3117,43.3411,93348.0
2021-05-04 14:50:00,44.26,44.33,44.25,44.27,141757.0,43.3411,43.4097,43.3313,43.3509,141757.0
2021-05-04 14:55:00,44.27,44.34,44.25,44.27,94185.0,43.3509,43.4195,43.3313,43.3509,94185.0
2021-05-04 15:00:00,44.26,44.33,44.2,44.31,121293.0,43.3411,43.4097,43.2824,43.3901,121293.0
2021-05-04 15:05:00,44.3,44.31,44.22,44.26,72837.0,43.3803,43.3901,43.3019,43.3411,72837.0
2021-05-04 15:10:00,44.26,44.3,44.23,44.29,122462.0,43.3411,43.3803,43.3117,43.3705,122462.0
2021-05-04 15:15:00,44.29,44.31,44.18,44.22,186484.0,43.3705,43.3901,43.2628,43.3019,186484.0
2021-05-04 15:20:00,44.22,44.24,44.19,44.22,147230.0,43.3019,43.3215,43.2726,43.3019,147230.0
2021-05-04 15:25:00,44.22,44.34,44.21,44.32,191399.0,43.3019,43.4195,43.2921,43.3999,191399.0
2021-05-04 15:30:00,44.31,44.38,44.25,44.35,215688.0,43.3901,43.4586,43.3313,43.4292,215688.0
2021-05-04 15:35:00,44.35,44.4,44.31,44.37,203518.0,43.4292,43.4782,43.3901,43.4488,203518.0
2021-05-04 15:40:00,44.36,44.43,44.35,44.42,283675.0,43.439,43.5076,43.4292,43.4978,283675.0
2021-05-04 15:45:00,44.41,44.55,44.39,44.55,229769.0,43.488,43.6251,43.4684,43.6251,229769.0
2021-05-04 15:50:00,44.55,44.64,44.54,44.63,407284.0,43.6251,43.7132,43.6153,43.7034,407284.0
2021-05-04 15:55:00,44.62,44.67,44.59,44.66,561219.0,43.6936,43.7426,43.6643,43.7328,561219.0
2021-05-05 09:30:00,44.69,44.92,44.56,44.9,312222.0,43.7622,43.9874,43.6349,43.9678,312222.0
2021-05-05 09:35:00,44.89,45.05,44.81,45.05,318241.0,43.958,44.1147,43.8797,44.1147,318241.0
2021-05-05 09:40:00,45.05,45.19,44.99,45.11,320686.0,44.1147,44.2518,44.056,44.1735,320686.0
2021-05-05 09:45:00,45.12,45.23,45.01,45.07,382515.0,44.1833,44.291,44.0755,44.1343,382515.0
2021-05-05 09:50:00,45.09,45.31,45.06,45.23,288505.0,44.1539,44.3693,44.1245,44.291,288505.0
2021-05-05 09:55:00,45.24,45.29,45.15,45.15,177855.0,44.3008,44.3497,44.2126,44.2126,177855.0
2021-05-05 10:00:00,45.16,45.17,44.89,44.97,213721.0,44.2224,44.2322,43.958,44.0364,213721.0
2021-05-05 10:05:00,44.96,45.12,44.85,45.1,213198.0,44.0266,44.1833,43.9189,44.1637,213198.0
2021-05-05 10:10:00,45.11,45.39,45.05,45.33,262761.0,44.1735,44.4477,44.1147,44.3889,262761.0
2021-05-05 10:15:00,45.34,45.44,45.27,45.42,254637.0,44.3987,44.4966,44.3301,44.477,254637.0
2021-05-05 10:20:00,45.42,45.49,45.26,45.27,205960.0,44.477,44.5456,44.3204,44.3301,205960.0
2021-05-05 10:25:00,45.28,45.33,45.17,45.29,207064.0,44.3399,44.3889,44.2322,44.3497,207064.0
2021-05-05 10:30:00,45.29,45.34,45.21,45.29,134988.0,44.3497,44.3987,44.2714,44.3497,134988.0
2021-05-05 10:35:00,45.3,45.32,45.16,45.22,160222.0,44.3595,44.3791,44.2224,44.2812,160222.0
2021-05-05 10:40:00,45.23,45.34,45.19,45.31,140648.0,44.291,44.3987,44.2518,44.3693,140648.0
2021-05-05 10:45:00,45.31,45.39,45.26,45.37,147494.0,44.3693,44.4477,44.3204,44.4281,147494.0
2021-05-05 10:50:00,45.38,45.4,45.22,45.3,158170.0,44.4379,44.4574,44.2812,44.3595,158170.0
2021-05-05 10:55:00,45.3,45.36,45.3,45.32,50603.0,44.3595,44.4183,44.3595,44.3791,50603.0
2021-05-05 11:00:00,45.32,45.41,45.27,45.4,89340.0,44.3791,44.4672,44.3301,44.4574,89340.0
2021-05-05 11:05:00,45.4,45.47,45.37,45.46,141416.0,44.4574,44.526,44.4281,44.5162,141416.0
2021-05-05 11:10:00,45.47,45.53,45.41,45.42,139422.0,44.526,44.5847,44.4672,44.477,139422.0
2021-05-05 11:15:00,45.41,45.46,45.4,45.41,124051.0,44.4672,44.5162,44.4574,44.4672,124051.0
2021-05-05 11:20:00,45.41,45.52,45.38,45.5,161200.0,44.4672,44.575,44.4379,44.5554,161200.0
2021-05-05 11:25:00,45.51,45.57,45.5,45.53,59002.0,44.5652,44.6239,44.5554,44.5847,59002.0
2021-05-05 11:30:00,45.53,45.64,45.52,45.62,119519.0,44.5847,44.6925,44.575,44.6729,119519.0
2021-05-05 11:35:00,45.62,45.67,45.61,45.65,100095.0,44.6729,44.7218,44.6631,44.7023,100095.0
2021-05-05 11:40:00,45.64,45.74,45.6,45.73,192045.0,44.6925,44.7904,44.6533,44.7806,192045.0
2021-05-05 11:45:00,45.73,45.73,45.66,45.66,92372.0,44.7806,44.7806,44.712,44.712,92372.0
2021-05-05 11:50:00,45.67,45.71,45.64,45.71,83183.0,44.7218,44.761,44.6925,44.761,83183.0
2021-05-05 11:55:00,45.7,45.73,45.65,45.71,95274.0,44.7512,44.7806,44.7023,44.761,95274.0
2021-05-05 12:00:00,45.72,45.74,45.56,45.62,128100.0,44.7708,44.7904,44.6141,44.6729,128100.0
2021-05-05 12:05:00,45.62,45.72,45.6,45.69,63562.0,44.6729,44.7708,44.6533,44.7414,63562.0
2021-05-05 12:10:00,45.69,45.69,45.57,45.57,57631.0,44.7414,44.7414,44.6239,44.6239,57631.0
2021-05-05 12:15:00,45.56,45.59,45.47,45.48,83631.0,44.6141,44.6435,44.526,44.5358,83631.0
2021-05-05 12:20:00,45.48,45.49,45.42,45.45,67856.0,44.5358,44.5456,44.477,44.5064,67856.0
2021-05-05 12:25:00,45.45,45.5,45.41,45.48,49111.0,44.5064,44.5554,44.4672,44.5358,49111.0
2021-05-05 12:30:00,45.48,45.54,45.46,45.5,53752.0,44.5358,44.5945,44.5162,44.5554,53752.0
2021-05-05 12:35:00,45.5,45.51,45.45,45.45,33760.0,44.5554,44.5652,44.5064,44.5064,33760.0
2021-05-05 12:40:00,45.45,45.48,45.4,45.46,37243.0,44.5064,44.5358,44.4574,44.5162,37243.0
2021-05-05 12:45:00,45.46,45.49,45.44,45.46,47594.0,44.5162,44.5456,44.4966,44.5162,47594.0
2021-05-05 12:50:00,45.46,45.47,45.38,45.43,57313.0,44.5162,44.526,44.4379,44.4868,57313.0
2021-05-05 12:55:00,45.44,45.46,45.39,45.42,66279.0,44.4966,44.5162,44.4477,44.477,66279.0
2021-05-05 13:00:00,45.42,45.54,45.4,45.5,29199.0,44.477,44.5945,44.4574,44.5554,29199.0
2021-05-05 13:05:00,45.51,45.55,45.5,45.5,34533.0,44.5652,44.6043,44.5554,44.5554,34533.0
2021-05-05 13:10:00,45.5,45.56,45.5,45.54,36385.0,44.5554,44.6141,44.5554,44.5945,36385.0
2021-05-05 13:15:00,45.54,45.56,45.5,45.51,28426.0,44.5945,44.6141,44.5554,44.5652,28426.0
2021-05-05 13:20:00,45.5,45.56,45.49,45.53,46348.0,44.5554,44.6141,44.5456,44.5847,46348.0
2021-05-05 13:25:00,45.52,45.55,45.48,45.53,51958.0,44.575,44.6043,44.5358,44.5847,51958.0
2021-05-05 13:30:00,45.54,45.59,45.53,45.54,53601.0,44.5945,44.6435,44.5847,44.5945,53601.0
2021-05-05 13:35:00,45.55,45.67,45.54,45.66,73751.0,44.6043,44.7218,44.5945,44.712,73751.0
2021-05-05 13:40:00,45.66,45.69,45.62,45.64,54873.0,44.712,44.7414,44.6729,44.6925,54873.0
2021-05-05 13:45:00,45.64,45.64,45.59,45.6,63077.0,44.6925,44.6925,44.6435,44.6533,63077.0
2021-05-05 13:50:00,45.61,45.67,45.6,45.66,57161.0,44.6631,44.7218,44.6533,44.712,57161.0
2021-05-05 13:55:00,45.66,45.67,45.61,45.66,45410.0,44.712,44.7218,44.6631,44.712,45410.0
2021-05-05 14:00:00,45.66,45.66,45.6,45.65,27574.0,44.712,44.712,44.6533,44.7023,27574.0
2021-05-05 14:05:00,45.65,45.68,45.57,45.57,45250.0,44.7023,44.7316,44.6239,44.6239,45250.0
2021-05-05 14:10:00,45.57,45.69,45.55,45.68,47873.0,44.6239,44.7414,44.6043,44.7316,47873.0
2021-05-05 14:15:00,45.68,45.75,45.67,45.73,54986.0,44.7316,44.8002,44.7218,44.7806,54986.0
2021-05-05 14:20:00,45.73,45.78,45.69,45.75,62217.0,44.7806,44.8296,44.7414,44.8002,62217.0
2021-05-05 14:25:00,45.75,45.8,45.73,45.78,54028.0,44.8002,44.8491,44.7806,44.8296,54028.0
2021-05-05 14:30:00,45.77,45.8,45.73,45.78,34574.0,44.8198,44.8491,44.7806,44.8296,34574.0
2021-05-05 14:35:00,45.78,45.81,45.75,45.76,51190.0,44.8296,44.8589,44.8002,44.81,51190.0
2021-05-05 14:40:00,45.76,45.79,45.73,45.73,55708.0,44.81,44.8393,44.7806,44.7806,55708.0
2021-05-05 14:45:00,45.73,45.8,45.71,45.79,34602.0,44.7806,44.8491,44.761,44.8393,34602.0
2021-05-05 14:50:00,45.79,45.8,45.67,45.68,70217.0,44.8393,44.8491,44.7218,44.7316,70217.0
2021-05-05 14:55:00,45.68,45.75,45.68,45.7,49489.0,44.7316,44.8002,44.7316,44.7512,49489.0
2021-05-05 15:00:00,45.69,45.72,45.57,45.62,84700.0,44.7414,44.7708,44.6239,44.6729,84700.0
2021-05-05 15:05:00,45.61,45.8,45.55,45.55,132323.0,44.6631,44.8491,44.6043,44.6043,132323.0
2021-05-05 15:10:00,45.55,45.59,45.48,45.5,121713.0,44.6043,44.6435,44.5358,44.5554,121713.0
2021-05-05 15:15:00,45.5,45.5,45.4,45.44,50978.0,44.5554,44.5554,44.4574,44.4966,50978.0
2021-05-05 15:20:00,45.43,45.45,45.33,45.35,72168.0,44.4868,44.5064,44.3889,44.4085,72168.0
2021-05-05 15:25:00,45.34,45.41,45.3,45.37,79693.0,44.3987,44.4672,44.3595,44.4281,79693.0
2021-05-05 15:30:00,45.36,45.39,45.3,45.33,74448.0,44.4183,44.4477,44.3595,44.3889,74448.0
2021-05-05 15:35:00,45.33,45.39,45.3,45.32,68701.0,44.3889,44.4477,44.3595,44.3791,68701.0
2021-05-05 15:40:00,45.31,45.33,45.23,45.23,75483.0,44.3693,44.3889,44.291,44.291,75483.0
2021-05-05 15:45:00,45.24,45.3,45.23,45.25,107737.0,44.3008,44.3595,44.291,44.3106,107737.0
2021-05-05 15:50:00,45.24,45.29,45.2,45.27,189509.0,44.3008,44.3497,44.2616,44.3301,189509.0
2021-05-05 15:55:00,45.27,45.28,45.16,45.2,361246.0,44.3301,44.3399,44.2224,44.2616,361246.0
2021-05-06 09:30:00,45.16,45.45,45.14,45.2,284579.0,44.2224,44.5064,44.2028,44.2616,284579.0
2021-05-06 09:35:00,45.2,45.5,45.2,45.49,173112.0,44.2616,44.5554,44.2616,44.5456,173112.0
2021-05-06 09:40:00,45.49,45.51,45.05,45.11,135698.0,44.5456,44.5652,44.1147,44.1735,135698.0
2021-05-06 09:45:00,45.1,45.19,44.88,44.91,183213.0,44.1637,44.2518,43.9482,43.9776,183213.0
2021-05-06 09:50:00,44.9,44.96,44.8,44.85,124181.0,43.9678,44.0266,43.8699,43.9189,124181.0
2021-05-06 09:55:00,44.85,44.85,44.71,44.73,108535.0,43.9189,43.9189,43.7818,43.8014,108535.0
2021-05-06 10:00:00,44.7,44.79,44.64,44.77,101752.0,43.772,43.8601,43.7132,43.8405,101752.0
2021-05-06 10:05:00,44.76,44.76,44.55,44.58,80566.0,43.8307,43.8307,43.6251,43.6545,80566.0
2021-05-06 10:10:00,44.58,44.68,44.54,44.66,125750.0,43.6545,43.7524,43.6153,43.7328,125750.0
2021-05-06 10:15:00,44.65,44.71,44.51,44.53,159952.0,43.723,43.7818,43.5859,43.6055,159952.0
2021-05-06 10:20:00,44.52,44.53,44.41,44.45,164412.0,43.5957,43.6055,43.488,43.5272,164412.0
2021-05-06 10:25:00,44.45,44.6,44.4,44.59,90531.0,43.5272,43.6741,43.4782,43.6643,90531.0
2021-05-06 10:30:00,44.59,44.68,44.55,44.66,78905.0,43.6643,43.7524,43.6251,43.7328,78905.0
2021-05-06 10:35:00,44.67,44.73,44.63,44.68,62570.0,43.7426,43.8014,43.7034,43.7524,62570.0
2021-05-06 10:40:00,44.68,44.69,44.55,44.56,105613.0,43.7524,43.7622,43.6251,43.6349,105613.0
2021-05-06 10:45:00,44.56,44.66,44.46,44.46,129707.0,43.6349,43.7328,43.537,43.537,129707.0
2021-05-06 10:50:00,44.46,44.57,44.45,44.54,87261.0,43.537,43.6447,43.5272,43.6153,87261.0
2021-05-06 10:55:00,44.55,44.58,44.44,44.5,113151.0,43.6251,43.6545,43.5174,43.5761,113151.0
2021-05-06 11:00:00,44.5,44.51,44.39,44.41,94454.0,43.5761,43.5859,43.4684,43.488,94454.0
2021-05-06 11:05:00,44.41,44.44,44.2,44.23,171847.0,43.488,43.5174,43.2824,43.3117,171847.0
2021-05-06 11:10:00,44.23,44.29,44.16,44.2,78419.0,43.3117,43.3705,43.2432,43.2824,78419.0
2021-05-06 11:15:00,44.2,44.28,44.18,44.27,77203.0,43.2824,43.3607,43.2628,43.3509,77203.0
2021-05-06 11:20:00,44.27,44.34,44.21,44.34,80992.0,43.3509,43.4195,43.2921,43.4195,80992.0
2021-05-06 11:25:00,44.34,44.41,44.29,44.36,86802.0,43.4195,43.488,43.3705,43.439,86802.0
2021-05-06 11:30:00,44.37,44.48,44.33,44.48,93096.0,43.4488,43.5565,43.4097,43.5565,93096.0
2021-05-06 11:35:00,44.48,44.56,44.46,44.53,68047.0,43.5565,43.6349,43.537,43.6055,68047.0
2021-05-06 11:40:00,44.54,44.61,44.51,44.61,86408.0,43.6153,43.6838,43.5859,43.6838,86408.0
2021-05-06 11:45:00,44.61,44.63,44.56,44.62,46814.0,43.6838,43.7034,43.6349,43.6936,46814.0
2021-05-06 11:50:00,44.63,44.72,44.62,44.68,91315.0,43.7034,43.7916,43.6936,43.7524,91315.0
2021-05-06 11:55:00,44.67,44.77,44.67,44.77,93383.0,43.7426,43.8405,43.7426,43.8405,93383.0
2021-05-06 12:00:00,44.77,44.8,44.67,44.79,87281.0,43.8405,43.8699,43.7426,43.8601,87281.0
2021-05-06 12:05:00,44.79,44.82,44.72,44.73,40135.0,43.8601,43.8895,43.7916,43.8014,40135.0
2021-05-06 12:10:00,44.73,44.75,44.61,44.62,35812.0,43.8014,43.8209,43.6838,43.6936,35812.0
2021-05-06 12:15:00,44.62,44.73,44.6,44.73,60552.0,43.6936,43.8014,43.6741,43.8014,60552.0
2021-05-06 12:20:00,44.72,44.77,44.68,44.76,46185.0,43.7916,43.8405,43.7524,43.8307,46185.0
2021-05-06 12:25:00,44.76,44.83,44.74,44.79,46880.0,43.8307,43.8993,43.8111,43.8601,46880.0
2021-05-06 12:30:00,44.78,44.78,44.72,44.75,29174.0,43.8503,43.8503,43.7916,43.8209,29174.0
2021-05-06 12:35:00,44.75,44.75,44.65,44.73,56901.0,43.8209,43.8209,43.723,43.8014,56901.0
2021-05-06 12:40:00,44.73,44.78,44.72,44.73,31623.0,43.8014,43.8503,43.7916,43.8014,31623.0
2021-05-06 12:45:00,44.72,44.74,44.65,44.68,35971.0,43.7916,43.8111,43.723,43.7524,35971.0
2021-05-06 12:50:00,44.68,44.72,44.66,44.69,52904.0,43.7524,43.7916,43.7328,43.7622,52904.0
2021-05-06 12:55:00,44.69,44.76,44.66,44.76,31789.0,43.7622,43.8307,43.7328,43.8307,31789.0
2021-05-06 13:00:00,44.75,44.78,44.7,44.71,25305.0,43.8209,43.8503,43.772,43.7818,25305.0
2021-05-06 13:05:00,44.7,44.8,44.69,44.78,88097.0,43.772,43.8699,43.7622,43.8503,88097.0
2021-05-06 13:10:00,44.77,44.82,44.74,44.78,69420.0,43.8405,43.8895,43.8111,43.8503,69420.0
2021-05-06 13:15:00,44.79,44.82,44.67,44.71,58909.0,43.8601,43.8895,43.7426,43.7818,58909.0
2021-05-06 13:20:00,44.71,44.75,44.67,44.69,45032.0,43.7818,43.8209,43.7426,43.7622,45032.0
2021-05-06 13:25:00,44.68,44.74,44.61,44.61,80809.0,43.7524,43.8111,43.6838,43.6838,80809.0
2021-05-06 13:30:00,44.61,44.66,44.54,44.57,100490.0,43.6838,43.7328,43.6153,43.6447,100490.0
2021-05-06 13:35:00,44.57,44.66,44.56,44.61,70295.0,43.6447,43.7328,43.6349,43.6838,70295.0
2021-05-06 13:40:00,44.6,44.62,44.55,44.57,79884.0,43.6741,43.6936,43.6251,43.6447,79884.0
2021-05-06 13:45:00,44.56,44.56,44.47,44.54,96712.0,43.6349,43.6349,43.5468,43.6153,96712.0
2021-05-06 13:50:00,44.54,44.54,44.43,44.45,52894.0,43.6153,43.6153,43.5076,43.5272,52894.0
2021-05-06 13:55:00,44.44,44.46,44.37,44.41,73630.0,43.5174,43.537,43.4488,43.488,73630.0
2021-05-06 14:00:00,44.4,44.42,44.25,44.31,204104.0,43.4782,43.4978,43.3313,43.3901,204104.0
2021-05-06 14:05:00,44.32,44.43,44.31,44.42,78207.0,43.3999,43.5076,43.3901,43.4978,78207.0
2021-05-06 14:10:00,44.42,44.46,44.25,44.39,286485.0,43.4978,43.537,43.3313,43.4684,286485.0
2021-05-06 14:15:00,44.39,44.41,44.32,44.37,82655.0,43.4684,43.488,43.3999,43.4488,82655.0
2021-05-06 14:20:00,44.37,44.39,44.29,44.39,72597.0,43.4488,43.4684,43.3705,43.4684,72597.0
2021-05-06 14:25:00,44.39,44.4,44.25,44.27,72095.0,43.4684,43.4782,43.3313,43.3509,72095.0
2021-05-06 14:30:00,44.27,44.29,44.2,44.28,82410.0,43.3509,43.3705,43.2824,43.3607,82410.0
2021-05-06 14:35:00,44.27,44.32,44.25,44.27,59777.0,43.3509,43.3999,43.3313,43.3509,59777.0
2021-05-06 14:40:00,44.28,44.28,44.2,44.27,77928.0,43.3607,43.3607,43.2824,43.3509,77928.0
2021-05-06 14:45:00,44.28,44.33,44.27,44.3,59417.0,43.3607,43.4097,43.3509,43.3803,59417.0
2021-05-06 14:50:00,44.3,44.38,44.27,44.35,64980.0,43.3803,43.4586,43.3509,43.4292,64980.0
2021-05-06 14:55:00,44.35,44.4,44.33,44.33,62939.0,43.4292,43.4782,43.4097,43.4097,62939.0
2021-05-06 15:00:00,44.32,44.36,44.24,44.29,72687.0,43.3999,43.439,43.3215,43.3705,72687.0
2021-05-06 15:05:00,44.28,44.37,44.26,44.33,86502.0,43.3607,43.4488,43.3411,43.4097,86502.0
2021-05-06 15:10:00,44.34,44.47,44.33,44.43,126787.0,43.4195,43.5468,43.4097,43.5076,126787.0
2021-05-06 15:15:00,44.43,44.47,44.39,44.4,61485.0,43.5076,43.5468,43.4684,43.4782,61485.0
2021-05-06 15:20:00,44.4,44.45,44.39,44.45,89468.0,43.4782,43.5272,43.4684,43.5272,89468.0
2021-05-06 15:25:00,44.45,44.6,44.43,44.57,196434.0,43.5272,43.6741,43.5076,43.6447,196434.0
2021-05-06 15:30:00,44.56,44.58,44.46,44.48,103405.0,43.6349,43.6545,43.537,43.5565,103405.0
2021-05-06 15:35:00,44.48,44.62,44.48,44.61,112938.0,43.5565,43.6936,43.5565,43.6838,112938.0
2021-05-06 15:40:00,44.61,44.69,44.6,44.63,129888.0,43.6838,43.7622,43.6741,43.7034,129888.0
2021-05-06 15:45:00,44.64,44.72,44.63,44.71,156151.0,43.7132,43.7916,43.7034,43.7818,156151.0
2021-05-06 15:50:00,44.71,44.83,44.71,44.8,325861.0,43.7818,43.8993,43.7818,43.8699,325861.0
2021-05-06 15:55:00,44.8,44.94,44.76,44.94,398869.0,43.8699,44.007,43.8307,44.007,398869.0
2021-05-07 09:30:00,44.87,45.03,44.77,44.88,303948.0,43.9384,44.0951,43.8405,43.9482,303948.0
2021-05-07 09:35:00,44.88,45.36,44.88,45.34,256172.0,43.9482,44.4183,43.9482,44.3987,256172.0
2021-05-07 09:40:00,45.34,45.63,45.32,45.59,300235.0,44.3987,44.6827,44.3791,44.6435,300235.0
2021-05-07 09:45:00,45.61,45.73,45.53,45.63,187229.0,44.6631,44.7806,44.5847,44.6827,187229.0
2021-05-07 09:50:00,45.65,45.75,45.52,45.62,256608.0,44.7023,44.8002,44.575,44.6729,256608.0
2021-05-07 09:55:00,45.62,45.73,45.53,45.65,236900.0,44.6729,44.7806,44.5847,44.7023,236900.0
2021-05-07 10:00:00,45.68,45.84,45.62,45.71,225056.0,44.7316,44.8883,44.6729,44.761,225056.0
2021-05-07 10:05:00,45.7,45.78,45.66,45.75,176737.0,44.7512,44.8296,44.712,44.8002,176737.0
2021-05-07 10:10:00,45.74,45.83,45.71,45.74,153619.0,44.7904,44.8785,44.761,44.7904,153619.0
2021-05-07 10:15:00,45.73,45.78,45.65,45.75,135415.0,44.7806,44.8296,44.7023,44.8002,135415.0
2021-05-07 10:20:00,45.75,45.76,45.56,45.59,112225.0,44.8002,44.81,44.6141,44.6435,112225.0
2021-05-07 10:25:00,45.58,45.73,45.58,45.71,128479.0,44.6337,44.7806,44.6337,44.761,128479.0
2021-05-07 10:30:00,45.71,45.75,45.65,45.74,138850.0,44.761,44.8002,44.7023,44.7904,138850.0
2021-05-07 10:35:00,45.74,45.88,45.71,45.88,200599.0,44.7904,44.9275,44.761,44.9275,200599.0
2021-05-07 10:40:00,45.88,45.99,45.86,45.98,115320.0,44.9275,45.0352,44.9079,45.0254,115320.0
2021-05-07 10:45:00,45.98,45.99,45.88,45.94,69563.0,45.0254,45.0352,44.9275,44.9862,69563.0
2021-05-07 10:50:00,45.95,46.03,45.95,45.99,138808.0,44.996,45.0744,44.996,45.0352,138808.0
2021-05-07 10:55:00,45.99,46.0,45.87,45.99,73998.0,45.0352,45.045,44.9177,45.0352,73998.0
2021-05-07 11:00:00,46.0,46.0,45.95,45.97,119774.0,45.045,45.045,44.996,45.0156,119774.0
2021-05-07 11:05:00,45.98,45.99,45.89,45.97,73650.0,45.0254,45.0352,44.9373,45.0156,73650.0
2021-05-07 11:10:00,45.97,45.97,45.9,45.93,45922.0,45.0156,45.0156,44.9471,44.9764,45922.0
2021-05-07 11:15:00,45.92,45.97,45.88,45.91,74848.0,44.9666,45.0156,44.9275,44.9569,74848.0
2021-05-07 11:20:00,45.91,45.91,45.78,45.8,70584.0,44.9569,44.9569,44.8296,44.8491,70584.0
2021-05-07 11:25:00,45.8,45.9,45.77,45.9,63691.0,44.8491,44.9471,44.8198,44.9471,63691.0
2021-05-07 11:30:00,45.89,45.97,45.88,45.97,57461.0,44.9373,45.0156,44.9275,45.0156,57461.0
2021-05-07 11:35:00,45.96,46.04,45.94,45.97,95379.0,45.0058,45.0842,44.9862,45.0156,95379.0
2021-05-07 11:40:00,45.98,45.99,45.92,45.95,70473.0,45.0254,45.0352,44.9666,44.996,70473.0
2021-05-07 11:45:00,45.95,45.97,45.89,45.97,94104.0,44.996,45.0156,44.9373,45.0156,94104.0
2021-05-07 11:50:00,45.97,46.04,45.96,46.0,80380.0,45.0156,45.0842,45.0058,45.045,80380.0
2021-05-07 11:55:00,46.0,46.01,45.95,45.96,69849.0,45.045,45.0548,44.996,45.0058,69849.0
2021-05-07 12:00:00,45.95,46.02,45.94,45.99,90382.0,44.996,45.0646,44.9862,45.0352,90382.0
2021-05-07 12:05:00,46.0,46.06,45.98,46.01,128130.0,45.045,45.1037,45.0254,45.0548,128130.0
2021-05-07 12:10:00,45.99,46.05,45.98,46.01,95637.0,45.0352,45.0939,45.0254,45.0548,95637.0
2021-05-07 12:15:00,46.01,46.03,45.94,46.02,113442.0,45.0548,45.0744,44.9862,45.0646,113442.0
2021-05-07 12:20:00,46.02,46.12,46.01,46.09,136702.0,45.0646,45.1625,45.0548,45.1331,136702.0
2021-05-07 12:25:00,46.09,46.1,46.01,46.07,128425.0,45.1331,45.1429,45.0548,45.1135,128425.0
2021-05-07 12:30:00,46.06,46.08,46.03,46.05,60941.0,45.1037,45.1233,45.0744,45.0939,60941.0
2021-05-07 12:35:00,46.05,46.13,46.05,46.08,67775.0,45.0939,45.1723,45.0939,45.1233,67775.0
2021-05-07 12:40:00,46.08,46.11,46.03,46.08,158066.0,45.1233,45.1527,45.0744,45.1233,158066.0
2021-05-07 12:45:00,46.09,46.13,46.08,46.09,72059.0,45.1331,45.1723,45.1233,45.1331,72059.0
2021-05-07 12:50:00,46.1,46.15,46.08,46.11,86609.0,45.1429,45.1919,45.1233,45.1527,86609.0
2021-05-07 12:55:00,46.12,46.23,46.11,46.21,143360.0,45.1625,45.2702,45.1527,45.2506,143360.0
2021-05-07 13:00:00,46.21,46.29,46.18,46.28,107740.0,45.2506,45.329,45.2212,45.3192,107740.0
2021-05-07 13:05:00,46.29,46.32,46.25,46.26,101733.0,45.329,45.3583,45.2898,45.2996,101733.0
2021-05-07 13:10:00,46.27,46.35,46.26,46.27,131253.0,45.3094,45.3877,45.2996,45.3094,131253.0
2021-05-07 13:15:00,46.27,46.27,46.23,46.24,59114.0,45.3094,45.3094,45.2702,45.28,59114.0
2021-05-07 13:20:00,46.25,46.31,46.21,46.28,99508.0,45.2898,45.3486,45.2506,45.3192,99508.0
2021-05-07 13:25:00,46.28,46.32,46.24,46.27,80919.0,45.3192,45.3583,45.28,45.3094,80919.0
2021-05-07 13:30:00,46.27,46.33,46.24,46.32,49447.0,45.3094,45.3681,45.28,45.3583,49447.0
2021-05-07 13:35:00,46.33,46.34,46.27,46.29,42711.0,45.3681,45.3779,45.3094,45.329,42711.0
2021-05-07 13:40:00,46.28,46.29,46.23,46.26,72554.0,45.3192,45.329,45.2702,45.2996,72554.0
2021-05-07 13:45:00,46.26,46.26,46.2,46.2,57581.0,45.2996,45.2996,45.2408,45.2408,57581.0
2021-05-07 13:50:00,46.2,46.24,46.19,46.22,35527.0,45.2408,45.28,45.231,45.2604,35527.0
2021-05-07 13:55:00,46.22,46.24,46.13,46.19,148831.0,45.2604,45.28,45.1723,45.231,148831.0
2021-05-07 14:00:00,46.19,46.23,46.09,46.19,98936.0,45.231,45.2702,45.1331,45.231,98936.0
2021-05-07 14:05:00,46.2,46.24,46.18,46.23,33849.0,45.2408,45.28,45.2212,45.2702,33849.0
2021-05-07 14:10:00,46.24,46.29,46.22,46.23,96236.0,45.28,45.329,45.2604,45.2702,96236.0
2021-05-07 14:15:00,46.23,46.25,46.22,46.25,28267.0,45.2702,45.2898,45.2604,45.2898,28267.0
2021-05-07 14:20:00,46.25,46.29,46.21,46.29,92176.0,45.2898,45.329,45.2506,45.329,92176.0
2021-05-07 14:25:00,46.29,46.33,46.27,46.3,87658.0,45.329,45.3681,45.3094,45.3388,87658.0
2021-05-07 14:30:00,46.31,46.34,46.28,46.28,121957.0,45.3486,45.3779,45.3192,45.3192,121957.0
2021-05-07 14:35:00,46.28,46.29,46.22,46.24,97556.0,45.3192,45.329,45.2604,45.28,97556.0
2021-05-07 14:40:00,46.24,46.25,46.13,46.21,137479.0,45.28,45.2898,45.1723,45.2506,137479.0
2021-05-07 14:45:00,46.21,46.24,46.19,46.21,70821.0,45.2506,45.28,45.231,45.2506,70821.0
2021-05-07 14:50:00,46.2,46.25,46.18,46.23,44142.0,45.2408,45.2898,45.2212,45.2702,44142.0
2021-05-07 14:55:00,46.24,46.26,46.21,46.26,112783.0,45.28,45.2996,45.2506,45.2996,112783.0
2021-05-07 15:00:00,46.26,46.3,46.17,46.22,140628.0,45.2996,45.3388,45.2115,45.2604,140628.0
2021-05-07 15:05:00,46.22,46.27,46.21,46.25,100567.0,45.2604,45.3094,45.2506,45.2898,100567.0
2021-05-07 15:10:00,46.25,46.26,46.19,46.22,118229.0,45.2898,45.2996,45.231,45.2604,118229.0
2021-05-07 15:15:00,46.22,46.25,46.19,46.21,72557.0,45.2604,45.2898,45.231,45.2506,72557.0
2021-05-07 15:20:00,46.21,46.23,46.17,46.21,121637.0,45.2506,45.2702,45.2115,45.2506,121637.0
2021-05-07 15:25:00,46.21,46.22,46.12,46.16,106917.0,45.2506,45.2604,45.1625,45.2017,106917.0
2021-05-07 15:30:00,46.17,46.2,46.11,46.12,172050.0,45.2115,45.2408,45.1527,45.1625,172050.0
2021-05-07 15:35:00,46.12,46.13,46.05,46.08,144226.0,45.1625,45.1723,45.0939,45.1233,144226.0
2021-05-07 15:40:00,46.07,46.12,46.03,46.05,186588.0,45.1135,45.1625,45.0744,45.0939,186588.0
2021-05-07 15:45:00,46.05,46.09,46.02,46.05,151601.0,45.0939,45.1331,45.0646,45.0939,151601.0
2021-05-07 15:50:00,46.05,46.12,46.05,46.07,310854.0,45.0939,45.1625,45.0939,45.1135,310854.0
2021-05-07 15:55:00,46.08,46.15,46.07,46.11,410005.0,45.1233,45.1919,45.1135,45.1527,410005.0
2021-05-10 09:30:00,46.3,46.77,46.24,46.64,336021.0,45.3388,45.799,45.28,45.6717,336021.0
2021-05-10 09:35:00,46.64,46.69,46.38,46.4,191411.0,45.6717,45.7207,45.4171,45.4367,191411.0
2021-05-10 09:40:00,46.39,46.41,46.06,46.11,153159.0,45.4269,45.4465,45.1037,45.1527,153159.0
2021-05-10 09:45:00,46.1,46.23,46.03,46.16,222728.0,45.1429,45.2702,45.0744,45.2017,222728.0
2021-05-10 09:50:00,46.18,46.2,46.03,46.13,124733.0,45.2212,45.2408,45.0744,45.1723,124733.0
2021-05-10 09:55:00,46.12,46.14,46.02,46.11,105585.0,45.1625,45.1821,45.0646,45.1527,105585.0
2021-05-10 10:00:00,46.12,46.3,46.09,46.26,301799.0,45.1625,45.3388,45.1331,45.2996,301799.0
2021-05-10 10:05:00,46.26,46.35,46.23,46.27,138979.0,45.2996,45.3877,45.2702,45.3094,138979.0
2021-05-10 10:10:00,46.27,46.43,46.26,46.39,88553.0,45.3094,45.4661,45.2996,45.4269,88553.0
2021-05-10 10:15:00,46.39,46.49,46.34,46.45,127609.0,45.4269,45.5248,45.3779,45.4856,127609.0
2021-05-10 10:20:00,46.45,46.52,46.43,46.5,137650.0,45.4856,45.5542,45.4661,45.5346,137650.0
2021-05-10 10:25:00,46.51,46.53,46.37,46.39,163384.0,45.5444,45.564,45.4073,45.4269,163384.0
2021-05-10 10:30:00,46.39,46.46,46.32,46.39,108687.0,45.4269,45.4954,45.3583,45.4269,108687.0
2021-05-10 10:35:00,46.38,46.45,46.31,46.45,120195.0,45.4171,45.4856,45.3486,45.4856,120195.0
2021-05-10 10:40:00,46.45,46.45,46.28,46.34,75799.0,45.4856,45.4856,45.3192,45.3779,75799.0
2021-05-10 10:45:00,46.34,46.34,46.08,46.15,115749.0,45.3779,45.3779,45.1233,45.1919,115749.0
2021-05-10 10:50:00,46.15,46.26,46.15,46.2,97587.0,45.1919,45.2996,45.1919,45.2408,97587.0
2021-05-10 10:55:00,46.19,46.3,46.18,46.25,79286.0,45.231,45.3388,45.2212,45.2898,79286.0
2021-05-10 11:00:00,46.26,46.29,46.15,46.2,92121.0,45.2996,45.329,45.1919,45.2408,92121.0
2021-05-10 11:05:00,46.21,46.26,46.13,46.14,44060.0,45.2506,45.2996,45.1723,45.1821,44060.0
2021-05-10 11:10:00,46.14,46.15,46.08,46.09,36698.0,45.1821,45.1919,45.1233,45.1331,36698.0
2021-05-10 11:15:00,46.08,46.09,46.0,46.09,87507.0,45.1233,45.1331,45.045,45.1331,87507.0
2021-05-10 11:20:00,46.1,46.18,46.09,46.16,85505.0,45.1429,45.2212,45.1331,45.2017,85505.0
2021-05-10 11:25:00,46.16,46.16,46.06,46.09,88424.0,45.2017,45.2017,45.1037,45.1331,88424.0
2021-05-10 11:30:00,46.1,46.15,46.08,46.15,84058.0,45.1429,45.1919,45.1233,45.1919,84058.0
2021-05-10 11:35:00,46.15,46.17,46.08,46.11,69383.0,45.1919,45.2115,45.1233,45.1527,69383.0
2021-05-10 11:40:00,46.11,46.16,46.07,46.1,56450.0,45.1527,45.2017,45.1135,45.1429,56450.0
2021-05-10 11:45:00,46.1,46.18,46.1,46.17,76038.0,45.1429,45.2212,45.1429,45.2115,76038.0
2021-05-10 11:50:00,46.18,46.21,46.15,46.2,48305.0,45.2212,45.2506,45.1919,45.2408,48305.0
2021-05-10 11:55:00,46.2,46.26,46.19,46.21,56836.0,45.2408,45.2996,45.231,45.2506,56836.0
2021-05-10 12:00:00,46.2,46.26,46.2,46.26,49813.0,45.2408,45.2996,45.2408,45.2996,49813.0
2021-05-10 12:05:00,46.24,46.26,46.21,46.26,33122.0,45.28,45.2996,45.2506,45.2996,33122.0
2021-05-10 12:10:00,46.26,46.3,46.24,46.29,37144.0,45.2996,45.3388,45.28,45.329,37144.0
2021-05-10 12:15:00,46.28,46.29,46.24,46.26,55661.0,45.3192,45.329,45.28,45.2996,55661.0
2021-05-10 12:20:00,46.26,46.32,46.23,46.31,44160.0,45.2996,45.3583,45.2702,45.3486,44160.0
2021-05-10 12:25:00,46.32,46.35,46.2,46.21,55804.0,45.3583,45.3877,45.2408,45.2506,55804.0
2021-05-10 12:30:00,46.21,46.23,46.13,46.18,48902.0,45.2506,45.2702,45.1723,45.2212,48902.0
2021-05-10 12:35:00,46.18,46.2,46.15,46.18,36573.0,45.2212,45.2408,45.1919,45.2212,36573.0
2021-05-10 12:40:00,46.18,46.18,46.08,46.09,68050.0,45.2212,45.2212,45.1233,45.1331,68050.0
2021-05-10 12:45:00,46.09,46.11,46.04,46.09,116097.0,45.1331,45.1527,45.0842,45.1331,116097.0
2021-05-10 12:50:00,46.09,46.17,46.09,46.11,65259.0,45.1331,45.2115,45.1331,45.1527,65259.0
2021-05-10 12:55:00,46.12,46.14,46.09,46.1,43069.0,45.1625,45.1821,45.1331,45.1429,43069.0
2021-05-10 13:00:00,46.11,46.13,46.06,46.09,37174.0,45.1527,45.1723,45.1037,45.1331,37174.0
2021-05-10 13:05:00,46.09,46.1,46.06,46.09,40999.0,45.1331,45.1429,45.1037,45.1331,40999.0
2021-05-10 13:10:00,46.09,46.16,46.08,46.15,65350.0,45.1331,45.2017,45.1233,45.1919,65350.0
2021-05-10 13:15:00,46.15,46.17,46.11,46.15,57162.0,45.1919,45.2115,45.1527,45.1919,57162.0
2021-05-10 13:20:00,46.15,46.23,46.14,46.2,63171.0,45.1919,45.2702,45.1821,45.2408,63171.0
2021-05-10 13:25:00,46.2,46.26,46.19,46.21,53592.0,45.2408,45.2996,45.231,45.2506,53592.0
2021-05-10 13:30:00,46.21,46.26,46.19,46.25,37744.0,45.2506,45.2996,45.231,45.2898,37744.0
2021-05-10 13:35:00,46.25,46.29,46.24,46.26,55317.0,45.2898,45.329,45.28,45.2996,55317.0
2021-05-10 13:40:00,46.24,46.24,46.13,46.16,62785.0,45.28,45.28,45.1723,45.2017,62785.0
2021-05-10 13:45:00,46.15,46.22,46.13,46.2,50207.0,45.1919,45.2604,45.1723,45.2408,50207.0
2021-05-10 13:50:00,46.2,46.23,46.17,46.18,44508.0,45.2408,45.2702,45.2115,45.2212,44508.0
2021-05-10 13:55:00,46.18,46.2,46.1,46.14,48348.0,45.2212,45.2408,45.1429,45.1821,48348.0
2021-05-10 14:00:00,46.13,46.2,46.11,46.17,67312.0,45.1723,45.2408,45.1527,45.2115,67312.0
2021-05-10 14:05:00,46.18,46.18,46.1,46.15,34362.0,45.2212,45.2212,45.1429,45.1919,34362.0
2021-05-10 14:10:00,46.15,46.17,46.09,46.09,75211.0,45.1919,45.2115,45.1331,45.1331,75211.0
2021-05-10 14:15:00,46.09,46.1,45.92,45.96,140561.0,45.1331,45.1429,44.9666,45.0058,140561.0
2021-05-10 14:20:00,45.97,45.98,45.82,45.94,98266.0,45.0156,45.0254,44.8687,44.9862,98266.0
2021-05-10 14:25:00,45.94,45.96,45.81,45.86,118095.0,44.9862,45.0058,44.8589,44.9079,118095.0
2021-05-10 14:30:00,45.85,45.85,45.75,45.84,149645.0,44.8981,44.8981,44.8002,44.8883,149645.0
2021-05-10 14:35:00,45.84,45.85,45.72,45.79,72845.0,44.8883,44.8981,44.7708,44.8393,72845.0
2021-05-10 14:40:00,45.79,45.82,45.72,45.75,54326.0,44.8393,44.8687,44.7708,44.8002,54326.0
2021-05-10 14:45:00,45.74,45.75,45.66,45.68,71948.0,44.7904,44.8002,44.712,44.7316,71948.0
2021-05-10 14:50:00,45.68,45.7,45.64,45.68,57186.0,44.7316,44.7512,44.6925,44.7316,57186.0
2021-05-10 14:55:00,45.67,45.72,45.62,45.71,75543.0,44.7218,44.7708,44.6729,44.761,75543.0
2021-05-10 15:00:00,45.7,45.76,45.68,45.74,108023.0,44.7512,44.81,44.7316,44.7904,108023.0
2021-05-10 15:05:00,45.73,45.75,45.63,45.66,102507.0,44.7806,44.8002,44.6827,44.712,102507.0
2021-05-10 15:10:00,45.67,45.73,45.65,45.67,48957.0,44.7218,44.7806,44.7023,44.7218,48957.0
2021-05-10 15:15:00,45.67,45.68,45.62,45.64,67453.0,44.7218,44.7316,44.6729,44.6925,67453.0
2021-05-10 15:20:00,45.64,45.65,45.56,45.62,83063.0,44.6925,44.7023,44.6141,44.6729,83063.0
2021-05-10 15:25:00,45.61,45.69,45.59,45.66,57083.0,44.6631,44.7414,44.6435,44.712,57083.0
2021-05-10 15:30:00,45.65,45.7,45.6,45.69,68841.0,44.7023,44.7512,44.6533,44.7414,68841.0
2021-05-10 15:35:00,45.69,45.69,45.58,45.62,112080.0,44.7414,44.7414,44.6337,44.6729,112080.0
2021-05-10 15:40:00,45.62,45.66,45.57,45.58,121641.0,44.6729,44.712,44.6239,44.6337,121641.0
2021-05-10 15:45:00,45.58,45.62,45.47,45.5,244349.0,44.6337,44.6729,44.526,44.5554,244349.0
2021-05-10 15:50:00,45.49,45.52,45.44,45.47,236088.0,44.5456,44.575,44.4966,44.526,236088.0
2021-05-10 15:55:00,45.48,45.54,45.41,45.45,327369.0,44.5358,44.5945,44.4672,44.5064,327369.0
2021-05-11 09:30:00,44.25,44.82,44.17,44.6,505685.0,43.3313,43.8895,43.253,43.6741,505685.0
2021-05-11 09:35:00,44.59,44.65,44.26,44.44,199880.0,43.6643,43.723,43.3411,43.5174,199880.0
2021-05-11 09:40:00,44.43,44.62,44.34,44.51,210079.0,43.5076,43.6936,43.4195,43.5859,210079.0
2021-05-11 09:45:00,44.49,44.49,44.25,44.37,227638.0,43.5663,43.5663,43.3313,43.4488,227638.0
2021-05-11 09:50:00,44.37,44.78,44.37,44.77,234053.0,43.4488,43.8503,43.4488,43.8405,234053.0
2021-05-11 09:55:00,44.78,44.93,44.6,44.93,216394.0,43.8503,43.9972,43.6741,43.9972,216394.0
2021-05-11 10:00:00,44.92,45.05,44.86,44.92,348579.0,43.9874,44.1147,43.9287,43.9874,348579.0
2021-05-11 10:05:00,44.92,44.98,44.48,44.49,363614.0,43.9874,44.0462,43.5565,43.5663,363614.0
2021-05-11 10:10:00,44.5,44.51,44.32,44.34,189241.0,43.5761,43.5859,43.3999,43.4195,189241.0
2021-05-11 10:15:00,44.33,44.4,44.08,44.11,336940.0,43.4097,43.4782,43.1648,43.1942,336940.0
2021-05-11 10:20:00,44.12,44.3,44.06,44.07,252840.0,43.204,43.3803,43.1453,43.1551,252840.0
2021-05-11 10:25:00,44.07,44.13,43.88,43.9,337835.0,43.1551,43.2138,42.969,42.9886,337835.0
2021-05-11 10:30:00,43.89,43.9,43.71,43.86,241029.0,42.9788,42.9886,42.8025,42.9494,241029.0
2021-05-11 10:35:00,43.85,43.85,43.64,43.74,147356.0,42.9396,42.9396,42.734,42.8319,147356.0
2021-05-11 10:40:00,43.73,43.91,43.69,43.8,149424.0,42.8221,42.9984,42.7829,42.8907,149424.0
2021-05-11 10:45:00,43.79,43.96,43.61,43.92,230485.0,42.8809,43.0473,42.7046,43.0082,230485.0
2021-05-11 10:50:00,43.94,44.07,43.87,44.03,142141.0,43.0278,43.1551,42.9592,43.1159,142141.0
2021-05-11 10:55:00,44.02,44.09,43.96,43.96,143277.0,43.1061,43.1746,43.0473,43.0473,143277.0
2021-05-11 11:00:00,43.95,44.05,43.8,43.83,129033.0,43.0375,43.1355,42.8907,42.92,129033.0
2021-05-11 11:05:00,43.83,43.98,43.8,43.85,113738.0,42.92,43.0669,42.8907,42.9396,113738.0
2021-05-11 11:10:00,43.85,44.09,43.81,44.07,93658.0,42.9396,43.1746,42.9005,43.1551,93658.0
2021-05-11 11:15:00,44.07,44.32,44.06,44.29,224963.0,43.1551,43.3999,43.1453,43.3705,224963.0
2021-05-11 11:20:00,44.29,44.35,44.26,44.31,73578.0,43.3705,43.4292,43.3411,43.3901,73578.0
2021-05-11 11:25:00,44.31,44.41,44.29,44.41,112602.0,43.3901,43.488,43.3705,43.488,112602.0
2021-05-11 11:30:00,44.41,44.43,44.29,44.3,93803.0,43.488,43.5076,43.3705,43.3803,93803.0
2021-05-11 11:35:00,44.31,44.45,44.29,44.38,112429.0,43.3901,43.5272,43.3705,43.4586,112429.0
2021-05-11 11:40:00,44.38,44.41,44.21,44.22,86364.0,43.4586,43.488,43.2921,43.3019,86364.0
2021-05-11 11:45:00,44.22,44.43,44.21,44.41,66292.0,43.3019,43.5076,43.2921,43.488,66292.0
2021-05-11 11:50:00,44.41,44.42,44.31,44.38,62713.0,43.488,43.4978,43.3901,43.4586,62713.0
2021-05-11 11:55:00,44.38,44.41,44.3,44.33,80511.0,43.4586,43.488,43.3803,43.4097,80511.0
2021-05-11 12:00:00,44.34,44.41,44.27,44.38,96813.0,43.4195,43.488,43.3509,43.4586,96813.0
2021-05-11 12:05:00,44.38,44.44,44.35,44.41,143501.0,43.4586,43.5174,43.4292,43.488,143501.0
2021-05-11 12:10:00,44.41,44.54,44.4,44.53,175018.0,43.488,43.6153,43.4782,43.6055,175018.0
2021-05-11 12:15:00,44.53,44.57,44.38,44.44,172544.0,43.6055,43.6447,43.4586,43.5174,172544.0
2021-05-11 12:20:00,44.44,44.45,44.36,44.42,81709.0,43.5174,43.5272,43.439,43.4978,81709.0
2021-05-11 12:25:00,44.43,44.43,44.27,44.29,67654.0,43.5076,43.5076,43.3509,43.3705,67654.0
2021-05-11 12:30:00,44.28,44.32,44.21,44.25,71916.0,43.3607,43.3999,43.2921,43.3313,71916.0
2021-05-11 12:35:00,44.26,44.43,44.23,44.37,141006.0,43.3411,43.5076,43.3117,43.4488,141006.0
2021-05-11 12:40:00,44.38,44.38,44.2,44.23,120000.0,43.4586,43.4586,43.2824,43.3117,120000.0
2021-05-11 12:45:00,44.23,44.24,44.16,44.21,95783.0,43.3117,43.3215,43.2432,43.2921,95783.0
2021-05-11 12:50:00,44.22,44.22,44.06,44.11,90169.0,43.3019,43.3019,43.1453,43.1942,90169.0
2021-05-11 12:55:00,44.11,44.14,44.05,44.13,65074.0,43.1942,43.2236,43.1355,43.2138,65074.0
2021-05-11 13:00:00,44.13,44.24,44.03,44.23,103443.0,43.2138,43.3215,43.1159,43.3117,103443.0
2021-05-11 13:05:00,44.23,44.27,44.14,44.21,80948.0,43.3117,43.3509,43.2236,43.2921,80948.0
2021-05-11 13:10:00,44.21,44.23,44.09,44.11,67620.0,43.2921,43.3117,43.1746,43.1942,67620.0
2021-05-11 13:15:00,44.12,44.21,44.08,44.2,72344.0,43.204,43.2921,43.1648,43.2824,72344.0
2021-05-11 13:20:00,44.2,44.27,44.17,44.26,100840.0,43.2824,43.3509,43.253,43.3411,100840.0
2021-05-11 13:25:00,44.27,44.4,44.21,44.39,114507.0,43.3509,43.4782,43.2921,43.4684,114507.0
2021-05-11 13:30:00,44.4,44.41,44.32,44.36,99066.0,43.4782,43.488,43.3999,43.439,99066.0
2021-05-11 13:35:00,44.36,44.41,44.32,44.37,94444.0,43.439,43.488,43.3999,43.4488,94444.0
2021-05-11 13:40:00,44.37,44.45,44.36,44.45,88981.0,43.4488,43.5272,43.439,43.5272,88981.0
2021-05-11 13:45:00,44.44,44.48,44.38,44.43,69848.0,43.5174,43.5565,43.4586,43.5076,69848.0
2021-05-11 13:50:00,44.44,44.46,44.3,44.31,78088.0,43.5174,43.537,43.3803,43.3901,78088.0
2021-05-11 13:55:00,44.31,44.5,44.3,44.47,168187.0,43.3901,43.5761,43.3803,43.5468,168187.0
2021-05-11 14:00:00,44.47,44.59,44.46,44.56,99285.0,43.5468,43.6643,43.537,43.6349,99285.0
2021-05-11 14:05:00,44.55,44.57,44.37,44.39,107741.0,43.6251,43.6447,43.4488,43.4684,107741.0
2021-05-11 14:10:00,44.39,44.41,44.21,44.22,132372.0,43.4684,43.488,43.2921,43.3019,132372.0
2021-05-11 14:15:00,44.21,44.24,44.15,44.22,124561.0,43.2921,43.3215,43.2334,43.3019,124561.0
2021-05-11 14:20:00,44.23,44.28,44.18,44.25,109187.0,43.3117,43.3607,43.2628,43.3313,109187.0
2021-05-11 14:25:00,44.25,44.37,44.19,44.37,116158.0,43.3313,43.4488,43.2726,43.4488,116158.0
2021-05-11 14:30:00,44.36,44.36,44.12,44.29,129727.0,43.439,43.439,43.204,43.3705,129727.0
2021-05-11 14:35:00,44.29,44.34,44.2,44.21,87571.0,43.3705,43.4195,43.2824,43.2921,87571.0
2021-05-11 14:40:00,44.21,44.21,44.12,44.19,94303.0,43.2921,43.2921,43.204,43.2726,94303.0
2021-05-11 14:45:00,44.19,44.34,44.17,44.34,133220.0,43.2726,43.4195,43.253,43.4195,133220.0
2021-05-11 14:50:00,44.33,44.38,44.23,44.34,120712.0,43.4097,43.4586,43.3117,43.4195,120712.0
2021-05-11 14:55:00,44.35,44.36,44.23,44.29,93225.0,43.4292,43.439,43.3117,43.3705,93225.0
2021-05-11 15:00:00,44.29,44.35,44.27,44.3,100690.0,43.3705,43.4292,43.3509,43.3803,100690.0
2021-05-11 15:05:00,44.29,44.32,44.18,44.19,78585.0,43.3705,43.3999,43.2628,43.2726,78585.0
2021-05-11 15:10:00,44.2,44.23,44.14,44.18,102946.0,43.2824,43.3117,43.2236,43.2628,102946.0
2021-05-11 15:15:00,44.17,44.35,44.15,44.34,113396.0,43.253,43.4292,43.2334,43.4195,113396.0
2021-05-11 15:20:00,44.36,44.38,44.32,44.36,105198.0,43.439,43.4586,43.3999,43.439,105198.0
2021-05-11 15:25:00,44.35,44.47,44.35,44.4,129738.0,43.4292,43.5468,43.4292,43.4782,129738.0
2021-05-11 15:30:00,44.41,44.42,44.26,44.3,151266.0,43.488,43.4978,43.3411,43.3803,151266.0
2021-05-11 15:35:00,44.3,44.35,44.21,44.3,156470.0,43.3803,43.4292,43.2921,43.3803,156470.0
2021-05-11 15:40:00,44.29,44.4,44.28,44.38,160283.0,43.3705,43.4782,43.3607,43.4586,160283.0
2021-05-11 15:45:00,44.38,44.52,44.35,44.51,193774.0,43.4586,43.5957,43.4292,43.5859,193774.0
2021-05-11 15:50:00,44.51,44.53,44.44,44.5,353720.0,43.5859,43.6055,43.5174,43.5761,353720.0
2021-05-11 15:55:00,44.51,44.53,44.43,44.52,380315.0,43.5859,43.6055,43.5076,43.5957,380315.0
2021-05-12 09:30:00,44.14,44.7,44.1,44.66,315039.0,43.2236,43.772,43.1844,43.7328,315039.0
2021-05-12 09:35:00,44.67,44.74,44.42,44.44,265152.0,43.7426,43.8111,43.4978,43.5174,265152.0
2021-05-12 09:40:00,44.45,44.5,44.07,44.11,180182.0,43.5272,43.5761,43.1551,43.1942,180182.0
2021-05-12 09:45:00,44.11,44.4,44.08,44.21,182638.0,43.1942,43.4782,43.1648,43.2921,182638.0
2021-05-12 09:50:00,44.21,44.31,44.05,44.11,161669.0,43.2921,43.3901,43.1355,43.1942,161669.0
2021-05-12 09:55:00,44.12,44.29,44.09,44.13,129724.0,43.204,43.3705,43.1746,43.2138,129724.0
2021-05-12 10:00:00,44.13,44.19,43.96,44.12,152088.0,43.2138,43.2726,43.0473,43.204,152088.0
2021-05-12 10:05:00,44.12,44.3,44.08,44.16,170322.0,43.204,43.3803,43.1648,43.2432,170322.0
2021-05-12 10:10:00,44.17,44.24,44.01,44.02,158621.0,43.253,43.3215,43.0963,43.1061,158621.0
2021-05-12 10:15:00,44.02,44.1,43.98,44.03,112340.0,43.1061,43.1844,43.0669,43.1159,112340.0
2021-05-12 10:20:00,44.03,44.18,43.99,44.11,153093.0,43.1159,43.2628,43.0767,43.1942,153093.0
2021-05-12 10:25:00,44.11,44.11,43.84,43.85,168299.0,43.1942,43.1942,42.9298,42.9396,168299.0
2021-05-12 10:30:00,43.84,43.94,43.8,43.93,197401.0,42.9298,43.0278,42.8907,43.018,197401.0
2021-05-12 10:35:00,43.94,44.0,43.85,43.89,128029.0,43.0278,43.0865,42.9396,42.9788,128029.0
2021-05-12 10:40:00,43.88,43.93,43.77,43.85,213339.0,42.969,43.018,42.8613,42.9396,213339.0
2021-05-12 10:45:00,43.85,43.91,43.79,43.85,324910.0,42.9396,42.9984,42.8809,42.9396,324910.0
2021-05-12 10:50:00,43.85,43.91,43.77,43.82,210738.0,42.9396,42.9984,42.8613,42.9102,210738.0
2021-05-12 10:55:00,43.82,43.93,43.79,43.91,221831.0,42.9102,43.018,42.8809,42.9984,221831.0
2021-05-12 11:00:00,43.91,44.0,43.86,43.99,143482.0,42.9984,43.0865,42.9494,43.0767,143482.0
2021-05-12 11:05:00,43.99,43.99,43.83,43.91,62890.0,43.0767,43.0767,42.92,42.9984,62890.0
2021-05-12 11:10:00,43.91,43.95,43.85,43.95,57169.0,42.9984,43.0375,42.9396,43.0375,57169.0
2021-05-12 11:15:00,43.95,43.98,43.91,43.93,104321.0,43.0375,43.0669,42.9984,43.018,104321.0
2021-05-12 11:20:00,43.92,43.95,43.81,43.84,133801.0,43.0082,43.0375,42.9005,42.9298,133801.0
2021-05-12 11:25:00,43.84,43.89,43.78,43.82,110679.0,42.9298,42.9788,42.8711,42.9102,110679.0
2021-05-12 11:30:00,43.82,43.84,43.67,43.67,305889.0,42.9102,42.9298,42.7634,42.7634,305889.0
2021-05-12 11:35:00,43.67,43.72,43.64,43.7,163518.0,42.7634,42.8123,42.734,42.7927,163518.0
2021-05-12 11:40:00,43.69,43.8,43.66,43.8,148998.0,42.7829,42.8907,42.7536,42.8907,148998.0
2021-05-12 11:45:00,43.8,43.84,43.75,43.77,128515.0,42.8907,42.9298,42.8417,42.8613,128515.0
2021-05-12 11:50:00,43.77,43.77,43.64,43.65,126660.0,42.8613,42.8613,42.734,42.7438,126660.0
2021-05-12 11:55:00,43.64,43.64,43.51,43.54,147914.0,42.734,42.734,42.6067,42.6361,147914.0
2021-05-12 12:00:00,43.53,43.56,43.42,43.42,207348.0,42.6263,42.6556,42.5186,42.5186,207348.0
2021-05-12 12:05:00,43.42,43.54,43.41,43.52,78556.0,42.5186,42.6361,42.5088,42.6165,78556.0
2021-05-12 12:10:00,43.52,43.53,43.44,43.45,71655.0,42.6165,42.6263,42.5381,42.5479,71655.0
2021-05-12 12:15:00,43.45,43.46,43.29,43.37,140865.0,42.5479,42.5577,42.3912,42.4696,140865.0
2021-05-12 12:20:00,43.35,43.52,43.33,43.48,85074.0,42.45,42.6165,42.4304,42.5773,85074.0
2021-05-12 12:25:00,43.48,43.53,43.46,43.52,66574.0,42.5773,42.6263,42.5577,42.6165,66574.0
2021-05-12 12:30:00,43.51,43.56,43.42,43.55,92552.0,42.6067,42.6556,42.5186,42.6459,92552.0
2021-05-12 12:35:00,43.54,43.56,43.43,43.44,84946.0,42.6361,42.6556,42.5283,42.5381,84946.0
2021-05-12 12:40:00,43.44,43.46,43.33,43.4,119443.0,42.5381,42.5577,42.4304,42.499,119443.0
2021-05-12 12:45:00,43.4,43.49,43.35,43.47,76955.0,42.499,42.5871,42.45,42.5675,76955.0
2021-05-12 12:50:00,43.45,43.53,43.43,43.46,80301.0,42.5479,42.6263,42.5283,42.5577,80301.0
2021-05-12 12:55:00,43.46,43.5,43.37,43.5,80203.0,42.5577,42.5969,42.4696,42.5969,80203.0
2021-05-12 13:00:00,43.49,43.67,43.46,43.63,115204.0,42.5871,42.7634,42.5577,42.7242,115204.0
2021-05-12 13:05:00,43.63,43.64,43.55,43.59,56039.0,42.7242,42.734,42.6459,42.685,56039.0
2021-05-12 13:10:00,43.58,43.69,43.55,43.66,55411.0,42.6752,42.7829,42.6459,42.7536,55411.0
2021-05-12 13:15:00,43.66,43.66,43.58,43.6,61084.0,42.7536,42.7536,42.6752,42.6948,61084.0
2021-05-12 13:20:00,43.59,43.59,43.53,43.58,50853.0,42.685,42.685,42.6263,42.6752,50853.0
2021-05-12 13:25:00,43.57,43.63,43.53,43.58,47833.0,42.6654,42.7242,42.6263,42.6752,47833.0
2021-05-12 13:30:00,43.58,43.6,43.5,43.52,55004.0,42.6752,42.6948,42.5969,42.6165,55004.0
2021-05-12 13:35:00,43.53,43.68,43.53,43.66,78624.0,42.6263,42.7732,42.6263,42.7536,78624.0
2021-05-12 13:40:00,43.66,43.67,43.6,43.66,66811.0,42.7536,42.7634,42.6948,42.7536,66811.0
2021-05-12 13:45:00,43.66,43.69,43.6,43.65,53761.0,42.7536,42.7829,42.6948,42.7438,53761.0
2021-05-12 13:50:00,43.65,43.71,43.6,43.69,45926.0,42.7438,42.8025,42.6948,42.7829,45926.0
2021-05-12 13:55:00,43.69,43.71,43.59,43.6,67994.0,42.7829,42.8025,42.685,42.6948,67994.0
2021-05-12 14:00:00,43.6,43.7,43.58,43.65,138407.0,42.6948,42.7927,42.6752,42.7438,138407.0
2021-05-12 14:05:00,43.64,43.66,43.59,43.59,107924.0,42.734,42.7536,42.685,42.685,107924.0
2021-05-12 14:10:00,43.59,43.6,43.46,43.54,79543.0,42.685,42.6948,42.5577,42.6361,79543.0
2021-05-12 14:15:00,43.53,43.57,43.5,43.57,56938.0,42.6263,42.6654,42.5969,42.6654,56938.0
2021-05-12 14:20:00,43.58,43.62,43.49,43.49,77153.0,42.6752,42.7144,42.5871,42.5871,77153.0
2021-05-12 14:25:00,43.5,43.51,43.44,43.46,46204.0,42.5969,42.6067,42.5381,42.5577,46204.0
2021-05-12 14:30:00,43.45,43.47,43.35,43.44,89040.0,42.5479,42.5675,42.45,42.5381,89040.0
2021-05-12 14:35:00,43.43,43.46,43.31,43.41,105297.0,42.5283,42.5577,42.4108,42.5088,105297.0
2021-05-12 14:40:00,43.41,43.48,43.38,43.44,53968.0,42.5088,42.5773,42.4794,42.5381,53968.0
2021-05-12 14:45:00,43.43,43.49,43.36,43.47,61444.0,42.5283,42.5871,42.4598,42.5675,61444.0
2021-05-12 14:50:00,43.47,43.54,43.44,43.46,74511.0,42.5675,42.6361,42.5381,42.5577,74511.0
2021-05-12 14:55:00,43.47,43.47,43.35,43.36,85994.0,42.5675,42.5675,42.45,42.4598,85994.0
2021-05-12 15:00:00,43.36,43.4,43.3,43.32,87437.0,42.4598,42.499,42.401,42.4206,87437.0
2021-05-12 15:05:00,43.32,43.34,43.24,43.33,95414.0,42.4206,42.4402,42.3423,42.4304,95414.0
2021-05-12 15:10:00,43.33,43.35,43.17,43.19,116285.0,42.4304,42.45,42.2737,42.2933,116285.0
2021-05-12 15:15:00,43.2,43.25,43.07,43.08,120523.0,42.3031,42.3521,42.1758,42.1856,120523.0
2021-05-12 15:20:00,43.09,43.13,42.96,42.99,255204.0,42.1954,42.2346,42.0681,42.0975,255204.0
2021-05-12 15:25:00,42.98,43.08,42.96,43.02,168392.0,42.0877,42.1856,42.0681,42.1269,168392.0
2021-05-12 15:30:00,43.03,43.08,42.96,43.08,181339.0,42.1366,42.1856,42.0681,42.1856,181339.0
2021-05-12 15:35:00,43.07,43.11,42.98,43.06,149262.0,42.1758,42.215,42.0877,42.166,149262.0
2021-05-12 15:40:00,43.06,43.12,42.97,43.09,135627.0,42.166,42.2248,42.0779,42.1954,135627.0
2021-05-12 15:45:00,43.09,43.15,43.03,43.06,132840.0,42.1954,42.2542,42.1366,42.166,132840.0
2021-05-12 15:50:00,43.06,43.06,42.96,42.98,221163.0,42.166,42.166,42.0681,42.0877,221163.0
2021-05-12 15:55:00,42.98,43.08,42.93,43.04,268834.0,42.0877,42.1856,42.0387,42.1464,268834.0
2021-05-13 09:30:00,43.43,43.64,43.27,43.61,398378.0,42.5283,42.734,42.3717,42.7046,398378.0
2021-05-13 09:35:00,43.62,43.89,43.6,43.79,316621.0,42.7144,42.9788,42.6948,42.8809,316621.0
2021-05-13 09:40:00,43.79,43.94,43.73,43.88,232898.0,42.8809,43.0278,42.8221,42.969,232898.0
2021-05-13 09:45:00,43.89,43.98,43.71,43.74,203259.0,42.9788,43.0669,42.8025,42.8319,203259.0
2021-05-13 09:50:00,43.73,44.07,43.71,44.05,222454.0,42.8221,43.1551,42.8025,43.1355,222454.0
2021-05-13 09:55:00,44.04,44.22,44.01,44.12,203320.0,43.1257,43.3019,43.0963,43.204,203320.0
2021-05-13 10:00:00,44.13,44.3,44.13,44.23,188400.0,43.2138,43.3803,43.2138,43.3117,188400.0
2021-05-13 10:05:00,44.24,44.29,44.12,44.13,166154.0,43.3215,43.3705,43.204,43.2138,166154.0
2021-05-13 10:10:00,44.12,44.22,44.1,44.11,131427.0,43.204,43.3019,43.1844,43.1942,131427.0
2021-05-13 10:15:00,44.11,44.24,44.0,44.01,139714.0,43.1942,43.3215,43.0865,43.0963,139714.0
2021-05-13 10:20:00,44.0,44.18,43.96,44.17,110957.0,43.0865,43.2628,43.0473,43.253,110957.0
2021-05-13 10:25:00,44.15,44.23,44.07,44.2,85104.0,43.2334,43.3117,43.1551,43.2824,85104.0
2021-05-13 10:30:00,44.21,44.25,44.14,44.16,78203.0,43.2921,43.3313,43.2236,43.2432,78203.0
2021-05-13 10:35:00,44.14,44.17,44.02,44.1,119770.0,43.2236,43.253,43.1061,43.1844,119770.0
2021-05-13 10:40:00,44.11,44.14,43.94,43.96,74756.0,43.1942,43.2236,43.0278,43.0473,74756.0
2021-05-13 10:45:00,43.95,44.01,43.91,43.98,60214.0,43.0375,43.0963,42.9984,43.0669,60214.0
2021-05-13 10:50:00,43.98,44.11,43.94,44.11,61127.0,43.0669,43.1942,43.0278,43.1942,61127.0
2021-05-13 10:55:00,44.12,44.15,43.98,44.06,67211.0,43.204,43.2334,43.0669,43.1453,67211.0
2021-05-13 11:00:00,44.06,44.06,43.88,43.91,64935.0,43.1453,43.1453,42.969,42.9984,64935.0
2021-05-13 11:05:00,43.91,43.91,43.76,43.8,70402.0,42.9984,42.9984,42.8515,42.8907,70402.0
2021-05-13 11:10:00,43.78,43.79,43.7,43.71,51184.0,42.8711,42.8809,42.7927,42.8025,51184.0
2021-05-13 11:15:00,43.71,43.85,43.66,43.83,85696.0,42.8025,42.9396,42.7536,42.92,85696.0
2021-05-13 11:20:00,43.82,43.84,43.77,43.83,62643.0,42.9102,42.9298,42.8613,42.92,62643.0
2021-05-13 11:25:00,43.84,43.84,43.61,43.63,87454.0,42.9298,42.9298,42.7046,42.7242,87454.0
2021-05-13 11:30:00,43.63,43.68,43.59,43.67,129862.0,42.7242,42.7732,42.685,42.7634,129862.0
2021-05-13 11:35:00,43.66,43.75,43.57,43.72,86607.0,42.7536,42.8417,42.6654,42.8123,86607.0
2021-05-13 11:40:00,43.72,43.72,43.43,43.44,137463.0,42.8123,42.8123,42.5283,42.5381,137463.0
2021-05-13 11:45:00,43.44,43.49,43.4,43.48,105583.0,42.5381,42.5871,42.499,42.5773,105583.0
2021-05-13 11:50:00,43.45,43.51,43.39,43.43,88856.0,42.5479,42.6067,42.4892,42.5283,88856.0
2021-05-13 11:55:00,43.44,43.47,43.3,43.32,85045.0,42.5381,42.5675,42.401,42.4206,85045.0
2021-05-13 12:00:00,43.34,43.47,43.32,43.43,98711.0,42.4402,42.5675,42.4206,42.5283,98711.0
2021-05-13 12:05:00,43.44,43.52,43.41,43.51,61537.0,42.5381,42.6165,42.5088,42.6067,61537.0
2021-05-13 12:10:00,43.52,43.67,43.52,43.65,152578.0,42.6165,42.7634,42.6165,42.7438,152578.0
2021-05-13 12:15:00,43.65,43.69,43.56,43.57,80433.0,42.7438,42.7829,42.6556,42.6654,80433.0
2021-05-13 12:20:00,43.57,43.6,43.48,43.51,60855.0,42.6654,42.6948,42.5773,42.6067,60855.0
2021-05-13 12:25:00,43.51,43.64,43.5,43.63,104620.0,42.6067,42.734,42.5969,42.7242,104620.0
2021-05-13 12:30:00,43.63,43.75,43.62,43.68,151486.0,42.7242,42.8417,42.7144,42.7732,151486.0
2021-05-13 12:35:00,43.68,43.69,43.54,43.55,76434.0,42.7732,42.7829,42.6361,42.6459,76434.0
2021-05-13 12:40:00,43.55,43.55,43.44,43.44,97995.0,42.6459,42.6459,42.5381,42.5381,97995.0
2021-05-13 12:45:00,43.45,43.54,43.44,43.52,67858.0,42.5479,42.6361,42.5381,42.6165,67858.0
2021-05-13 12:50:00,43.52,43.56,43.45,43.5,87346.0,42.6165,42.6556,42.5479,42.5969,87346.0
2021-05-13 12:55:00,43.5,43.5,43.31,43.38,109344.0,42.5969,42.5969,42.4108,42.4794,109344.0
2021-05-13 13:00:00,43.38,43.41,43.27,43.4,165869.0,42.4794,42.5088,42.3717,42.499,165869.0
2021-05-13 13:05:00,43.42,43.49,43.32,43.47,81311.0,42.5186,42.5871,42.4206,42.5675,81311.0
2021-05-13 13:10:00,43.46,43.54,43.45,43.54,160804.0,42.5577,42.6361,42.5479,42.6361,160804.0
2021-05-13 13:15:00,43.54,43.64,43.52,43.55,110101.0,42.6361,42.734,42.6165,42.6459,110101.0
2021-05-13 13:20:00,43.56,43.57,43.26,43.26,163256.0,42.6556,42.6654,42.3619,42.3619,163256.0
2021-05-13 13:25:00,43.26,43.3,43.19,43.27,250390.0,42.3619,42.401,42.2933,42.3717,250390.0
2021-05-13 13:30:00,43.26,43.35,43.14,43.16,126291.0,42.3619,42.45,42.2444,42.2639,126291.0
2021-05-13 13:35:00,43.14,43.18,43.04,43.12,113182.0,42.2444,42.2835,42.1464,42.2248,113182.0
2021-05-13 13:40:00,43.13,43.15,43.04,43.12,92414.0,42.2346,42.2542,42.1464,42.2248,92414.0
2021-05-13 13:45:00,43.12,43.17,42.94,42.97,203134.0,42.2248,42.2737,42.0485,42.0779,203134.0
2021-05-13 13:50:00,42.98,43.23,42.98,43.21,108288.0,42.0877,42.3325,42.0877,42.3129,108288.0
2021-05-13 13:55:00,43.23,43.28,43.2,43.22,61995.0,42.3325,42.3815,42.3031,42.3227,61995.0
2021-05-13 14:00:00,43.21,43.45,43.21,43.43,102961.0,42.3129,42.5479,42.3129,42.5283,102961.0
2021-05-13 14:05:00,43.42,43.58,43.4,43.47,84611.0,42.5186,42.6752,42.499,42.5675,84611.0
2021-05-13 14:10:00,43.48,43.51,43.41,43.41,71986.0,42.5773,42.6067,42.5088,42.5088,71986.0
2021-05-13 14:15:00,43.42,43.45,43.3,43.31,52241.0,42.5186,42.5479,42.401,42.4108,52241.0
2021-05-13 14:20:00,43.31,43.56,43.31,43.55,64667.0,42.4108,42.6556,42.4108,42.6459,64667.0
2021-05-13 14:25:00,43.54,43.72,43.52,43.71,77806.0,42.6361,42.8123,42.6165,42.8025,77806.0
2021-05-13 14:30:00,43.72,43.78,43.65,43.77,77670.0,42.8123,42.8711,42.7438,42.8613,77670.0
2021-05-13 14:35:00,43.77,43.99,43.77,43.89,243070.0,42.8613,43.0767,42.8613,42.9788,243070.0
2021-05-13 14:40:00,43.89,43.99,43.87,43.95,79246.0,42.9788,43.0767,42.9592,43.0375,79246.0
2021-05-13 14:45:00,43.95,43.98,43.83,43.92,93783.0,43.0375,43.0669,42.92,43.0082,93783.0
2021-05-13 14:50:00,43.93,43.95,43.8,43.86,72393.0,43.018,43.0375,42.8907,42.9494,72393.0
2021-05-13 14:55:00,43.87,43.9,43.81,43.84,63456.0,42.9592,42.9886,42.9005,42.9298,63456.0
2021-05-13 15:00:00,43.84,44.03,43.83,43.97,94883.0,42.9298,43.1159,42.92,43.0571,94883.0
2021-05-13 15:05:00,43.97,44.09,43.94,44.09,93875.0,43.0571,43.1746,43.0278,43.1746,93875.0
2021-05-13 15:10:00,44.09,44.1,43.95,43.98,179806.0,43.1746,43.1844,43.0375,43.0669,179806.0
2021-05-13 15:15:00,43.99,44.05,43.88,43.9,81873.0,43.0767,43.1355,42.969,42.9886,81873.0
2021-05-13 15:20:00,43.9,43.94,43.81,43.89,67397.0,42.9886,43.0278,42.9005,42.9788,67397.0
2021-05-13 15:25:00,43.88,44.06,43.88,44.05,120940.0,42.969,43.1453,42.969,43.1355,120940.0
2021-05-13 15:30:00,44.05,44.17,44.05,44.13,147431.0,43.1355,43.253,43.1355,43.2138,147431.0
2021-05-13 15:35:00,44.13,44.19,44.08,44.16,126777.0,43.2138,43.2726,43.1648,43.2432,126777.0
2021-05-13 15:40:00,44.16,44.2,44.11,44.19,80914.0,43.2432,43.2824,43.1942,43.2726,80914.0
2021-05-13 15:45:00,44.18,44.19,44.06,44.06,125953.0,43.2628,43.2726,43.1453,43.1453,125953.0
2021-05-13 15:50:00,44.07,44.1,43.99,44.02,263678.0,43.1551,43.1844,43.0767,43.1061,263678.0
2021-05-13 15:55:00,44.02,44.05,43.97,43.97,339204.0,43.1061,43.1355,43.0571,43.0571,339204.0
2021-05-14 09:30:00,44.95,45.23,44.81,44.95,646924.0,44.0168,44.291,43.8797,44.0168,646924.0
2021-05-14 09:35:00,44.96,45.07,44.83,44.95,241684.0,44.0266,44.1343,43.8993,44.0168,241684.0
2021-05-14 09:40:00,44.96,45.3,44.88,45.26,334015.0,44.0266,44.3595,43.9482,44.3204,334015.0
2021-05-14 09:45:00,45.28,45.57,45.23,45.45,316647.0,44.3399,44.6239,44.291,44.5064,316647.0
2021-05-14 09:50:00,45.46,45.6,45.43,45.45,249751.0,44.5162,44.6533,44.4868,44.5064,249751.0
2021-05-14 09:55:00,45.45,45.62,45.43,45.52,210258.0,44.5064,44.6729,44.4868,44.575,210258.0
2021-05-14 10:00:00,45.53,45.55,45.4,45.55,188147.0,44.5847,44.6043,44.4574,44.6043,188147.0
2021-05-14 10:05:00,45.54,45.68,45.49,45.64,137767.0,44.5945,44.7316,44.5456,44.6925,137767.0
2021-05-14 10:10:00,45.64,45.79,45.63,45.76,271718.0,44.6925,44.8393,44.6827,44.81,271718.0
2021-05-14 10:15:00,45.74,45.74,45.53,45.54,141132.0,44.7904,44.7904,44.5847,44.5945,141132.0
2021-05-14 10:20:00,45.56,45.76,45.54,45.7,110876.0,44.6141,44.81,44.5945,44.7512,110876.0
2021-05-14 10:25:00,45.7,45.85,45.68,45.77,185474.0,44.7512,44.8981,44.7316,44.8198,185474.0
2021-05-14 10:30:00,45.77,45.91,45.77,45.86,134208.0,44.8198,44.9569,44.8198,44.9079,134208.0
2021-05-14 10:35:00,45.85,45.86,45.66,45.73,117177.0,44.8981,44.9079,44.712,44.7806,117177.0
2021-05-14 10:40:00,45.75,45.86,45.65,45.67,100073.0,44.8002,44.9079,44.7023,44.7218,100073.0
2021-05-14 10:45:00,45.68,45.84,45.67,45.83,95623.0,44.7316,44.8883,44.7218,44.8785,95623.0
2021-05-14 10:50:00,45.83,45.95,45.82,45.93,207177.0,44.8785,44.996,44.8687,44.9764,207177.0
2021-05-14 10:55:00,45.93,45.97,45.81,45.95,112370.0,44.9764,45.0156,44.8589,44.996,112370.0
2021-05-14 11:00:00,45.94,45.96,45.74,45.76,122038.0,44.9862,45.0058,44.7904,44.81,122038.0
2021-05-14 11:05:00,45.77,45.83,45.73,45.77,68669.0,44.8198,44.8785,44.7806,44.8198,68669.0
2021-05-14 11:10:00,45.77,45.91,45.76,45.88,72855.0,44.8198,44.9569,44.81,44.9275,72855.0
2021-05-14 11:15:00,45.89,45.98,45.86,45.97,83253.0,44.9373,45.0254,44.9079,45.0156,83253.0
2021-05-14 11:20:00,45.98,45.98,45.86,45.89,94910.0,45.0254,45.0254,44.9079,44.9373,94910.0
2021-05-14 11:25:00,45.89,45.94,45.84,45.84,87880.0,44.9373,44.9862,44.8883,44.8883,87880.0
2021-05-14 11:30:00,45.83,45.9,45.81,45.9,84493.0,44.8785,44.9471,44.8589,44.9471,84493.0
2021-05-14 11:35:00,45.9,45.95,45.87,45.92,54587.0,44.9471,44.996,44.9177,44.9666,54587.0
2021-05-14 11:40:00,45.92,45.96,45.91,45.93,94888.0,44.9666,45.0058,44.9569,44.9764,94888.0
2021-05-14 11:45:00,45.93,46.14,45.92,46.14,429576.0,44.9764,45.1821,44.9666,45.1821,429576.0
2021-05-14 11:50:00,46.14,46.2,46.1,46.16,105719.0,45.1821,45.2408,45.1429,45.2017,105719.0
2021-05-14 11:55:00,46.16,46.17,46.1,46.11,77047.0,45.2017,45.2115,45.1429,45.1527,77047.0
2021-05-14 12:00:00,46.11,46.19,46.1,46.16,59579.0,45.1527,45.231,45.1429,45.2017,59579.0
2021-05-14 12:05:00,46.16,46.16,46.05,46.06,70646.0,45.2017,45.2017,45.0939,45.1037,70646.0
2021-05-14 12:10:00,46.07,46.14,46.07,46.13,74860.0,45.1135,45.1821,45.1135,45.1723,74860.0
2021-05-14 12:15:00,46.13,46.14,46.07,46.08,53390.0,45.1723,45.1821,45.1135,45.1233,53390.0
2021-05-14 12:20:00,46.07,46.1,45.98,46.06,43243.0,45.1135,45.1429,45.0254,45.1037,43243.0
2021-05-14 12:25:00,46.07,46.11,46.05,46.1,55109.0,45.1135,45.1527,45.0939,45.1429,55109.0
2021-05-14 12:30:00,46.11,46.14,46.06,46.09,62442.0,45.1527,45.1821,45.1037,45.1331,62442.0
2021-05-14 12:35:00,46.09,46.17,46.06,46.13,123472.0,45.1331,45.2115,45.1037,45.1723,123472.0
2021-05-14 12:40:00,46.14,46.15,46.07,46.08,35522.0,45.1821,45.1919,45.1135,45.1233,35522.0
2021-05-14 12:45:00,46.08,46.11,46.05,46.09,81280.0,45.1233,45.1527,45.0939,45.1331,81280.0
2021-05-14 12:50:00,46.09,46.11,46.03,46.03,48434.0,45.1331,45.1527,45.0744,45.0744,48434.0
2021-05-14 12:55:00,46.04,46.16,46.03,46.16,34835.0,45.0842,45.2017,45.0744,45.2017,34835.0
2021-05-14 13:00:00,46.16,46.17,46.11,46.12,45606.0,45.2017,45.2115,45.1527,45.1625,45606.0
2021-05-14 13:05:00,46.11,46.12,46.08,46.11,54191.0,45.1527,45.1625,45.1233,45.1527,54191.0
2021-05-14 13:10:00,46.11,46.16,46.08,46.16,85604.0,45.1527,45.2017,45.1233,45.2017,85604.0
2021-05-14 13:15:00,46.15,46.2,46.14,46.19,95367.0,45.1919,45.2408,45.1821,45.231,95367.0
2021-05-14 13:20:00,46.19,46.26,46.18,46.24,132984.0,45.231,45.2996,45.2212,45.28,132984.0
2021-05-14 13:25:00,46.25,46.3,46.23,46.29,74475.0,45.2898,45.3388,45.2702,45.329,74475.0
2021-05-14 13:30:00,46.28,46.29,46.15,46.19,67115.0,45.3192,45.329,45.1919,45.231,67115.0
2021-05-14 13:35:00,46.2,46.21,46.17,46.19,32696.0,45.2408,45.2506,45.2115,45.231,32696.0
2021-05-14 13:40:00,46.19,46.22,46.17,46.19,58837.0,45.231,45.2604,45.2115,45.231,58837.0
2021-05-14 13:45:00,46.19,46.24,46.15,46.23,69539.0,45.231,45.28,45.1919,45.2702,69539.0
2021-05-14 13:50:00,46.24,46.29,46.22,46.28,63289.0,45.28,45.329,45.2604,45.3192,63289.0
2021-05-14 13:55:00,46.28,46.32,46.26,46.26,64703.0,45.3192,45.3583,45.2996,45.2996,64703.0
2021-05-14 14:00:00,46.26,46.35,46.21,46.34,58599.0,45.2996,45.3877,45.2506,45.3779,58599.0
2021-05-14 14:05:00,46.35,46.38,46.32,46.33,97876.0,45.3877,45.4171,45.3583,45.3681,97876.0
2021-05-14 14:10:00,46.33,46.43,46.32,46.4,87176.0,45.3681,45.4661,45.3583,45.4367,87176.0
2021-05-14 14:15:00,46.4,46.4,46.35,46.37,47448.0,45.4367,45.4367,45.3877,45.4073,47448.0
2021-05-14 14:20:00,46.36,46.38,46.31,46.34,54332.0,45.3975,45.4171,45.3486,45.3779,54332.0
2021-05-14 14:25:00,46.34,46.41,46.33,46.4,46526.0,45.3779,45.4465,45.3681,45.4367,46526.0
2021-05-14 14:30:00,46.4,46.44,46.35,46.43,64767.0,45.4367,45.4759,45.3877,45.4661,64767.0
2021-05-14 14:35:00,46.42,46.42,46.32,46.32,66651.0,45.4563,45.4563,45.3583,45.3583,66651.0
2021-05-14 14:40:00,46.33,46.38,46.3,46.36,92427.0,45.3681,45.4171,45.3388,45.3975,92427.0
2021-05-14 14:45:00,46.36,46.38,46.34,46.38,54765.0,45.3975,45.4171,45.3779,45.4171,54765.0
2021-05-14 14:50:00,46.38,46.41,46.38,46.41,43617.0,45.4171,45.4465,45.4171,45.4465,43617.0
2021-05-14 14:55:00,46.41,46.43,46.33,46.34,66102.0,45.4465,45.4661,45.3681,45.3779,66102.0
2021-05-14 15:00:00,46.35,46.35,46.18,46.24,105940.0,45.3877,45.3877,45.2212,45.28,105940.0
2021-05-14 15:05:00,46.25,46.25,46.18,46.25,89903.0,45.2898,45.2898,45.2212,45.2898,89903.0
2021-05-14 15:10:00,46.25,46.32,46.24,46.28,114478.0,45.2898,45.3583,45.28,45.3192,114478.0
2021-05-14 15:15:00,46.28,46.34,46.27,46.31,76329.0,45.3192,45.3779,45.3094,45.3486,76329.0
2021-05-14 15:20:00,46.3,46.36,46.25,46.27,102564.0,45.3388,45.3975,45.2898,45.3094,102564.0
2021-05-14 15:25:00,46.28,46.28,46.15,46.23,186537.0,45.3192,45.3192,45.1919,45.2702,186537.0
2021-05-14 15:30:00,46.22,46.27,46.15,46.17,172214.0,45.2604,45.3094,45.1919,45.2115,172214.0
2021-05-14 15:35:00,46.18,46.22,46.13,46.21,136838.0,45.2212,45.2604,45.1723,45.2506,136838.0
2021-05-14 15:40:00,46.21,46.23,46.1,46.15,174052.0,45.2506,45.2702,45.1429,45.1919,174052.0
2021-05-14 15:45:00,46.14,46.24,46.14,46.19,153962.0,45.1821,45.28,45.1821,45.231,153962.0
2021-05-14 15:50:00,46.19,46.31,46.18,46.28,246984.0,45.231,45.3486,45.2212,45.3192,246984.0
2021-05-14 15:55:00,46.29,46.38,46.24,46.3,474376.0,45.329,45.4171,45.28,45.3388,474376.0
2021-05-17 09:30:00,46.0,46.09,45.59,45.83,581036.0,45.045,45.1331,44.6435,44.8785,581036.0
2021-05-17 09:35:00,45.83,46.18,45.81,45.92,339665.0,44.8785,45.2212,44.8589,44.9666,339665.0
2021-05-17 09:40:00,45.92,46.07,45.62,45.69,164883.0,44.9666,45.1135,44.6729,44.7414,164883.0
2021-05-17 09:45:00,45.68,45.89,45.66,45.69,240563.0,44.7316,44.9373,44.712,44.7414,240563.0
2021-05-17 09:50:00,45.69,45.69,45.41,45.45,263200.0,44.7414,44.7414,44.4672,44.5064,263200.0
2021-05-17 09:55:00,45.44,45.55,45.38,45.48,135359.0,44.4966,44.6043,44.4379,44.5358,135359.0
2021-05-17 10:00:00,45.48,45.49,45.26,45.45,194858.0,44.5358,44.5456,44.3204,44.5064,194858.0
2021-05-17 10:05:00,45.46,45.75,45.44,45.7,184334.0,44.5162,44.8002,44.4966,44.7512,184334.0
2021-05-17 10:10:00,45.68,45.94,45.62,45.88,176351.0,44.7316,44.9862,44.6729,44.9275,176351.0
2021-05-17 10:15:00,45.88,45.96,45.79,45.95,118545.0,44.9275,45.0058,44.8393,44.996,118545.0
2021-05-17 10:20:00,45.94,45.97,45.8,45.84,106272.0,44.9862,45.0156,44.8491,44.8883,106272.0
2021-05-17 10:25:00,45.84,45.95,45.61,45.62,110820.0,44.8883,44.996,44.6631,44.6729,110820.0
2021-05-17 10:30:00,45.62,45.7,45.55,45.63,156363.0,44.6729,44.7512,44.6043,44.6827,156363.0
2021-05-17 10:35:00,45.63,46.15,45.6,46.13,173427.0,44.6827,45.1919,44.6533,45.1723,173427.0
2021-05-17 10:40:00,46.12,46.19,46.06,46.12,102625.0,45.1625,45.231,45.1037,45.1625,102625.0
2021-05-17 10:45:00,46.12,46.16,46.02,46.14,118598.0,45.1625,45.2017,45.0646,45.1821,118598.0
2021-05-17 10:50:00,46.14,46.18,46.01,46.05,106413.0,45.1821,45.2212,45.0548,45.0939,106413.0
2021-05-17 10:55:00,46.05,46.11,45.95,46.04,89538.0,45.0939,45.1527,44.996,45.0842,89538.0
2021-05-17 11:00:00,46.04,46.1,45.92,46.08,121948.0,45.0842,45.1429,44.9666,45.1233,121948.0
2021-05-17 11:05:00,46.07,46.13,45.92,45.97,109099.0,45.1135,45.1723,44.9666,45.0156,109099.0
2021-05-17 11:10:00,45.96,46.16,45.91,46.14,115946.0,45.0058,45.2017,44.9569,45.1821,115946.0
2021-05-17 11:15:00,46.14,46.22,46.12,46.14,110065.0,45.1821,45.2604,45.1625,45.1821,110065.0
2021-05-17 11:20:00,46.15,46.17,46.08,46.11,71946.0,45.1919,45.2115,45.1233,45.1527,71946.0
2021-05-17 11:25:00,46.1,46.18,46.07,46.12,138123.0,45.1429,45.2212,45.1135,45.1625,138123.0
2021-05-17 11:30:00,46.12,46.19,46.0,46.09,64305.0,45.1625,45.231,45.045,45.1331,64305.0
2021-05-17 11:35:00,46.09,46.19,45.95,46.1,94638.0,45.1331,45.231,44.996,45.1429,94638.0
2021-05-17 11:40:00,46.11,46.16,46.07,46.15,53287.0,45.1527,45.2017,45.1135,45.1919,53287.0
2021-05-17 11:45:00,46.15,46.18,46.06,46.11,53119.0,45.1919,45.2212,45.1037,45.1527,53119.0
2021-05-17 11:50:00,46.11,46.12,45.99,46.04,61796.0,45.1527,45.1625,45.0352,45.0842,61796.0
2021-05-17 11:55:00,46.03,46.03,45.94,45.97,71441.0,45.0744,45.0744,44.9862,45.0156,71441.0
2021-05-17 12:00:00,45.96,46.04,45.89,46.03,67465.0,45.0058,45.0842,44.9373,45.0744,67465.0
2021-05-17 12:05:00,46.03,46.07,46.01,46.07,61601.0,45.0744,45.1135,45.0548,45.1135,61601.0
2021-05-17 12:10:00,46.06,46.14,46.05,46.05,131202.0,45.1037,45.1821,45.0939,45.0939,131202.0
2021-05-17 12:15:00,46.04,46.17,45.98,46.12,70006.0,45.0842,45.2115,45.0254,45.1625,70006.0
2021-05-17 12:20:00,46.12,46.21,46.1,46.2,82603.0,45.1625,45.2506,45.1429,45.2408,82603.0
2021-05-17 12:25:00,46.2,46.28,46.16,46.25,124287.0,45.2408,45.3192,45.2017,45.2898,124287.0
2021-05-17 12:30:00,46.25,46.26,46.16,46.23,61200.0,45.2898,45.2996,45.2017,45.2702,61200.0
2021-05-17 12:35:00,46.24,46.32,46.23,46.28,56445.0,45.28,45.3583,45.2702,45.3192,56445.0
2021-05-17 12:40:00,46.29,46.37,46.28,46.36,107724.0,45.329,45.4073,45.3192,45.3975,107724.0
2021-05-17 12:45:00,46.36,46.36,46.27,46.29,70766.0,45.3975,45.3975,45.3094,45.329,70766.0
2021-05-17 12:50:00,46.29,46.32,46.24,46.26,51536.0,45.329,45.3583,45.28,45.2996,51536.0
2021-05-17 12:55:00,46.25,46.26,46.21,46.23,45846.0,45.2898,45.2996,45.2506,45.2702,45846.0
2021-05-17 13:00:00,46.24,46.29,46.21,46.24,60778.0,45.28,45.329,45.2506,45.28,60778.0
2021-05-17 13:05:00,46.23,46.3,46.22,46.23,104548.0,45.2702,45.3388,45.2604,45.2702,104548.0
2021-05-17 13:10:00,46.22,46.24,46.14,46.16,98106.0,45.2604,45.28,45.1821,45.2017,98106.0
2021-05-17 13:15:00,46.16,46.19,46.09,46.12,46082.0,45.2017,45.231,45.1331,45.1625,46082.0
2021-05-17 13:20:00,46.12,46.15,46.08,46.13,54261.0,45.1625,45.1919,45.1233,45.1723,54261.0
2021-05-17 13:25:00,46.14,46.18,46.1,46.14,51548.0,45.1821,45.2212,45.1429,45.1821,51548.0
2021-05-17 13:30:00,46.13,46.15,46.08,46.13,44223.0,45.1723,45.1919,45.1233,45.1723,44223.0
2021-05-17 13:35:00,46.13,46.27,46.12,46.24,103347.0,45.1723,45.3094,45.1625,45.28,103347.0
2021-05-17 13:40:00,46.24,46.26,46.13,46.16,69208.0,45.28,45.2996,45.1723,45.2017,69208.0
2021-05-17 13:45:00,46.16,46.24,46.13,46.22,41752.0,45.2017,45.28,45.1723,45.2604,41752.0
2021-05-17 13:50:00,46.23,46.23,46.14,46.18,44560.0,45.2702,45.2702,45.1821,45.2212,44560.0
2021-05-17 13:55:00,46.18,46.25,46.16,46.19,35777.0,45.2212,45.2898,45.2017,45.231,35777.0
2021-05-17 14:00:00,46.18,46.24,46.15,46.22,47618.0,45.2212,45.28,45.1919,45.2604,47618.0
2021-05-17 14:05:00,46.22,46.27,46.19,46.23,59830.0,45.2604,45.3094,45.231,45.2702,59830.0
2021-05-17 14:10:00,46.23,46.25,46.15,46.23,56275.0,45.2702,45.2898,45.1919,45.2702,56275.0
2021-05-17 14:15:00,46.23,46.25,46.2,46.21,38066.0,45.2702,45.2898,45.2408,45.2506,38066.0
2021-05-17 14:20:00,46.2,46.23,46.17,46.18,53203.0,45.2408,45.2702,45.2115,45.2212,53203.0
2021-05-17 14:25:00,46.19,46.26,46.19,46.25,55221.0,45.231,45.2996,45.231,45.2898,55221.0
2021-05-17 14:30:00,46.25,46.35,46.25,46.33,71290.0,45.2898,45.3877,45.2898,45.3681,71290.0
2021-05-17 14:35:00,46.33,46.33,46.26,46.28,61132.0,45.3681,45.3681,45.2996,45.3192,61132.0
2021-05-17 14:40:00,46.27,46.33,46.27,46.33,60428.0,45.3094,45.3681,45.3094,45.3681,60428.0
2021-05-17 14:45:00,46.33,46.38,46.31,46.37,81383.0,45.3681,45.4171,45.3486,45.4073,81383.0
2021-05-17 14:50:00,46.37,46.5,46.36,46.47,166383.0,45.4073,45.5346,45.3975,45.5052,166383.0
2021-05-17 14:55:00,46.47,46.48,46.42,46.47,60450.0,45.5052,45.515,45.4563,45.5052,60450.0
2021-05-17 15:00:00,46.47,46.55,46.44,46.49,128666.0,45.5052,45.5836,45.4759,45.5248,128666.0
2021-05-17 15:05:00,46.48,46.6,46.48,46.57,209604.0,45.515,45.6325,45.515,45.6032,209604.0
2021-05-17 15:10:00,46.57,46.57,46.48,46.52,120066.0,45.6032,45.6032,45.515,45.5542,120066.0
2021-05-17 15:15:00,46.52,46.56,46.48,46.55,113361.0,45.5542,45.5934,45.515,45.5836,113361.0
2021-05-17 15:20:00,46.56,46.66,46.55,46.66,163674.0,45.5934,45.6913,45.5836,45.6913,163674.0
2021-05-17 15:25:00,46.65,46.7,46.59,46.65,232163.0,45.6815,45.7305,45.6227,45.6815,232163.0
2021-05-17 15:30:00,46.66,46.76,46.64,46.71,213501.0,45.6913,45.7892,45.6717,45.7402,213501.0
2021-05-17 15:35:00,46.71,46.71,46.59,46.62,176148.0,45.7402,45.7402,45.6227,45.6521,176148.0
2021-05-17 15:40:00,46.62,46.72,46.6,46.69,167216.0,45.6521,45.75,45.6325,45.7207,167216.0
2021-05-17 15:45:00,46.69,46.75,46.67,46.74,148433.0,45.7207,45.7794,45.7011,45.7696,148433.0
2021-05-17 15:50:00,46.74,46.79,46.7,46.78,283752.0,45.7696,45.8186,45.7305,45.8088,283752.0
2021-05-17 15:55:00,46.78,46.83,46.72,46.75,431129.0,45.8088,45.8578,45.75,45.7794,431129.0
2021-05-18 09:30:00,46.95,46.98,46.38,46.49,293858.0,45.9753,46.0046,45.4171,45.5248,293858.0
2021-05-18 09:35:00,46.48,47.04,46.48,47.02,236669.0,45.515,46.0634,45.515,46.0438,236669.0
2021-05-18 09:40:00,47.02,47.27,46.99,47.21,265768.0,46.0438,46.2886,46.0144,46.2299,265768.0
2021-05-18 09:45:00,47.23,47.49,47.12,47.46,332387.0,46.2495,46.5041,46.1417,46.4747,332387.0
2021-05-18 09:50:00,47.47,47.65,47.43,47.6,306789.0,46.4845,46.6607,46.4453,46.6118,306789.0
2021-05-18 09:55:00,47.6,47.72,47.56,47.66,309607.0,46.6118,46.7293,46.5726,46.6705,309607.0
2021-05-18 10:00:00,47.66,47.69,47.38,47.54,287732.0,46.6705,46.6999,46.3963,46.553,287732.0
2021-05-18 10:05:00,47.55,47.76,47.54,47.76,214927.0,46.5628,46.7684,46.553,46.7684,214927.0
2021-05-18 10:10:00,47.76,47.8,47.61,47.73,187908.0,46.7684,46.8076,46.6216,46.7391,187908.0
2021-05-18 10:15:00,47.74,47.75,47.47,47.52,217212.0,46.7489,46.7587,46.4845,46.5334,217212.0
2021-05-18 10:20:00,47.53,47.74,47.5,47.71,148587.0,46.5432,46.7489,46.5138,46.7195,148587.0
2021-05-18 10:25:00,47.7,47.74,47.62,47.63,109969.0,46.7097,46.7489,46.6314,46.6411,109969.0
2021-05-18 10:30:00,47.63,47.64,47.5,47.54,143186.0,46.6411,46.6509,46.5138,46.553,143186.0
2021-05-18 10:35:00,47.54,47.6,47.42,47.42,111647.0,46.553,46.6118,46.4355,46.4355,111647.0
2021-05-18 10:40:00,47.42,47.53,47.33,47.36,129558.0,46.4355,46.5432,46.3474,46.3768,129558.0
2021-05-18 10:45:00,47.36,47.57,47.34,47.54,90724.0,46.3768,46.5824,46.3572,46.553,90724.0
2021-05-18 10:50:00,47.54,47.58,47.42,47.44,88896.0,46.553,46.5922,46.4355,46.4551,88896.0
2021-05-18 10:55:00,47.43,47.5,47.33,47.49,99723.0,46.4453,46.5138,46.3474,46.5041,99723.0
2021-05-18 11:00:00,47.48,47.49,47.29,47.3,123502.0,46.4943,46.5041,46.3082,46.318,123502.0
2021-05-18 11:05:00,47.29,47.37,47.29,47.34,100280.0,46.3082,46.3865,46.3082,46.3572,100280.0
2021-05-18 11:10:00,47.33,47.52,47.33,47.51,112901.0,46.3474,46.5334,46.3474,46.5236,112901.0
2021-05-18 11:15:00,47.51,47.58,47.49,47.51,111675.0,46.5236,46.5922,46.5041,46.5236,111675.0
2021-05-18 11:20:00,47.5,47.55,47.45,47.52,61192.0,46.5138,46.5628,46.4649,46.5334,61192.0
2021-05-18 11:25:00,47.52,47.56,47.48,47.51,66793.0,46.5334,46.5726,46.4943,46.5236,66793.0
2021-05-18 11:30:00,47.51,47.52,47.31,47.32,76045.0,46.5236,46.5334,46.3278,46.3376,76045.0
2021-05-18 11:35:00,47.3,47.48,47.29,47.48,121591.0,46.318,46.4943,46.3082,46.4943,121591.0
2021-05-18 11:40:00,47.48,47.5,47.27,47.33,59841.0,46.4943,46.5138,46.2886,46.3474,59841.0
2021-05-18 11:45:00,47.34,47.4,47.29,47.38,45507.0,46.3572,46.4159,46.3082,46.3963,45507.0
2021-05-18 11:50:00,47.38,47.39,47.26,47.3,66092.0,46.3963,46.4061,46.2788,46.318,66092.0
2021-05-18 11:55:00,47.3,47.33,47.27,47.31,48124.0,46.318,46.3474,46.2886,46.3278,48124.0
2021-05-18 12:00:00,47.31,47.31,47.2,47.2,53854.0,46.3278,46.3278,46.2201,46.2201,53854.0
2021-05-18 12:05:00,47.2,47.24,47.12,47.2,99589.0,46.2201,46.2592,46.1417,46.2201,99589.0
2021-05-18 12:10:00,47.19,47.26,47.17,47.22,41066.0,46.2103,46.2788,46.1907,46.2397,41066.0
2021-05-18 12:15:00,47.22,47.24,47.18,47.19,42496.0,46.2397,46.2592,46.2005,46.2103,42496.0
2021-05-18 12:20:00,47.2,47.32,47.19,47.3,78162.0,46.2201,46.3376,46.2103,46.318,78162.0
2021-05-18 12:25:00,47.3,47.35,47.23,47.25,170226.0,46.318,46.367,46.2495,46.269,170226.0
2021-05-18 12:30:00,47.24,47.29,47.21,47.29,41540.0,46.2592,46.3082,46.2299,46.3082,41540.0
2021-05-18 12:35:00,47.3,47.3,47.27,47.29,55467.0,46.318,46.318,46.2886,46.3082,55467.0
2021-05-18 12:40:00,47.3,47.34,47.25,47.26,84046.0,46.318,46.3572,46.269,46.2788,84046.0
2021-05-18 12:45:00,47.26,47.27,47.19,47.27,87165.0,46.2788,46.2886,46.2103,46.2886,87165.0
2021-05-18 12:50:00,47.27,47.28,47.22,47.26,49706.0,46.2886,46.2984,46.2397,46.2788,49706.0
2021-05-18 12:55:00,47.26,47.27,47.14,47.14,110107.0,46.2788,46.2886,46.1613,46.1613,110107.0
2021-05-18 13:00:00,47.14,47.19,47.13,47.18,40300.0,46.1613,46.2103,46.1515,46.2005,40300.0
2021-05-18 13:05:00,47.18,47.23,47.15,47.21,64601.0,46.2005,46.2495,46.1711,46.2299,64601.0
2021-05-18 13:10:00,47.2,47.22,47.15,47.16,44474.0,46.2201,46.2397,46.1711,46.1809,44474.0
2021-05-18 13:15:00,47.15,47.19,47.14,47.19,52016.0,46.1711,46.2103,46.1613,46.2103,52016.0
2021-05-18 13:20:00,47.19,47.24,47.18,47.21,76290.0,46.2103,46.2592,46.2005,46.2299,76290.0
2021-05-18 13:25:00,47.2,47.27,47.19,47.23,80326.0,46.2201,46.2886,46.2103,46.2495,80326.0
2021-05-18 13:30:00,47.23,47.31,47.21,47.3,144916.0,46.2495,46.3278,46.2299,46.318,144916.0
2021-05-18 13:35:00,47.3,47.32,47.17,47.18,68052.0,46.318,46.3376,46.1907,46.2005,68052.0
2021-05-18 13:40:00,47.17,47.22,47.12,47.15,51818.0,46.1907,46.2397,46.1417,46.1711,51818.0
2021-05-18 13:45:00,47.16,47.2,47.09,47.12,95475.0,46.1809,46.2201,46.1124,46.1417,95475.0
2021-05-18 13:50:00,47.1,47.14,47.06,47.08,78253.0,46.1221,46.1613,46.083,46.1026,78253.0
2021-05-18 13:55:00,47.08,47.11,47.06,47.1,30227.0,46.1026,46.1319,46.083,46.1221,30227.0
2021-05-18 14:00:00,47.09,47.11,47.03,47.05,57129.0,46.1124,46.1319,46.0536,46.0732,57129.0
2021-05-18 14:05:00,47.05,47.16,47.05,47.14,68114.0,46.0732,46.1809,46.0732,46.1613,68114.0
2021-05-18 14:10:00,47.15,47.22,47.14,47.22,71906.0,46.1711,46.2397,46.1613,46.2397,71906.0
2021-05-18 14:15:00,47.21,47.25,47.17,47.18,116680.0,46.2299,46.269,46.1907,46.2005,116680.0
2021-05-18 14:20:00,47.18,47.2,47.1,47.13,59036.0,46.2005,46.2201,46.1221,46.1515,59036.0
2021-05-18 14:25:00,47.13,47.19,47.12,47.14,46093.0,46.1515,46.2103,46.1417,46.1613,46093.0
2021-05-18 14:30:00,47.14,47.2,47.08,47.09,49738.0,46.1613,46.2201,46.1026,46.1124,49738.0
2021-05-18 14:35:00,47.09,47.11,46.98,46.98,119105.0,46.1124,46.1319,46.0046,46.0046,119105.0
2021-05-18 14:40:00,46.98,47.02,46.87,46.94,110618.0,46.0046,46.0438,45.8969,45.9655,110618.0
2021-05-18 14:45:00,46.94,46.99,46.9,46.96,82167.0,45.9655,46.0144,45.9263,45.9851,82167.0
2021-05-18 14:50:00,46.95,47.05,46.93,47.04,61966.0,45.9753,46.0732,45.9557,46.0634,61966.0
2021-05-18 14:55:00,47.04,47.11,47.01,47.11,89558.0,46.0634,46.1319,46.034,46.1319,89558.0
2021-05-18 15:00:00,47.12,47.12,47.02,47.02,99611.0,46.1417,46.1417,46.0438,46.0438,99611.0
2021-05-18 15:05:00,47.03,47.04,46.98,47.03,119347.0,46.0536,46.0634,46.0046,46.0536,119347.0
2021-05-18 15:10:00,47.02,47.08,46.86,46.88,96921.0,46.0438,46.1026,45.8871,45.9067,96921.0
2021-05-18 15:15:00,46.88,46.96,46.87,46.96,69743.0,45.9067,45.9851,45.8969,45.9851,69743.0
2021-05-18 15:20:00,46.97,47.05,46.93,47.04,100840.0,45.9948,46.0732,45.9557,46.0634,100840.0
2021-05-18 15:25:00,47.04,47.06,46.96,47.02,125030.0,46.0634,46.083,45.9851,46.0438,125030.0
2021-05-18 15:30:00,47.01,47.09,47.0,47.08,108855.0,46.034,46.1124,46.0242,46.1026,108855.0
2021-05-18 15:35:00,47.08,47.09,46.97,47.03,91583.0,46.1026,46.1124,45.9948,46.0536,91583.0
2021-05-18 15:40:00,47.04,47.07,47.03,47.07,78659.0,46.0634,46.0928,46.0536,46.0928,78659.0
2021-05-18 15:45:00,47.07,47.08,46.89,46.91,173434.0,46.0928,46.1026,45.9165,45.9361,173434.0
2021-05-18 15:50:00,46.91,46.92,46.78,46.81,220956.0,45.9361,45.9459,45.8088,45.8382,220956.0
2021-05-18 15:55:00,46.8,46.87,46.72,46.72,296904.0,45.8284,45.8969,45.75,45.75,296904.0
2021-05-19 09:30:00,45.91,46.21,45.68,45.87,410499.0,44.9569,45.2506,44.7316,44.9177,410499.0
2021-05-19 09:35:00,45.88,45.88,45.52,45.63,208640.0,44.9275,44.9275,44.575,44.6827,208640.0
2021-05-19 09:40:00,45.62,45.64,45.32,45.5,307351.0,44.6729,44.6925,44.3791,44.5554,307351.0
2021-05-19 09:45:00,45.52,45.7,45.4,45.55,191330.0,44.575,44.7512,44.4574,44.6043,191330.0
2021-05-19 09:50:00,45.57,45.7,45.37,45.44,212684.0,44.6239,44.7512,44.4281,44.4966,212684.0
2021-05-19 09:55:00,45.43,45.73,45.34,45.66,215362.0,44.4868,44.7806,44.3987,44.712,215362.0
2021-05-19 10:00:00,45.64,45.74,45.26,45.27,205158.0,44.6925,44.7904,44.3204,44.3301,205158.0
2021-05-19 10:05:00,45.26,45.41,45.23,45.28,213392.0,44.3204,44.4672,44.291,44.3399,213392.0
2021-05-19 10:10:00,45.28,45.35,45.13,45.31,220138.0,44.3399,44.4085,44.193,44.3693,220138.0
2021-05-19 10:15:00,45.3,45.61,45.21,45.59,211930.0,44.3595,44.6631,44.2714,44.6435,211930.0
2021-05-19 10:20:00,45.58,45.61,45.43,45.43,177973.0,44.6337,44.6631,44.4868,44.4868,177973.0
2021-05-19 10:25:00,45.44,45.61,45.4,45.54,150012.0,44.4966,44.6631,44.4574,44.5945,150012.0
2021-05-19 10:30:00,45.53,45.56,45.33,45.37,160587.0,44.5847,44.6141,44.3889,44.4281,160587.0
2021-05-19 10:35:00,45.37,45.56,45.32,45.32,133507.0,44.4281,44.6141,44.3791,44.3791,133507.0
2021-05-19 10:40:00,45.32,45.5,45.24,45.47,211523.0,44.3791,44.5554,44.3008,44.526,211523.0
2021-05-19 10:45:00,45.46,45.55,45.4,45.47,134896.0,44.5162,44.6043,44.4574,44.526,134896.0
2021-05-19 10:50:00,45.46,45.57,45.44,45.56,132400.0,44.5162,44.6239,44.4966,44.6141,132400.0
2021-05-19 10:55:00,45.55,45.63,45.48,45.57,157334.0,44.6043,44.6827,44.5358,44.6239,157334.0
2021-05-19 11:00:00,45.57,45.6,45.35,45.44,155013.0,44.6239,44.6533,44.4085,44.4966,155013.0
2021-05-19 11:05:00,45.45,45.7,45.44,45.69,167236.0,44.5064,44.7512,44.4966,44.7414,167236.0
2021-05-19 11:10:00,45.68,45.8,45.66,45.72,168870.0,44.7316,44.8491,44.712,44.7708,168870.0
2021-05-19 11:15:00,45.71,45.78,45.63,45.64,128074.0,44.761,44.8296,44.6827,44.6925,128074.0
2021-05-19 11:20:00,45.65,45.79,45.63,45.76,139651.0,44.7023,44.8393,44.6827,44.81,139651.0
2021-05-19 11:25:00,45.76,45.84,45.71,45.83,82752.0,44.81,44.8883,44.761,44.8785,82752.0
2021-05-19 11:30:00,45.83,45.87,45.68,45.74,185781.0,44.8785,44.9177,44.7316,44.7904,185781.0
2021-05-19 11:35:00,45.74,45.83,45.72,45.78,93709.0,44.7904,44.8785,44.7708,44.8296,93709.0
2021-05-19 11:40:00,45.77,45.79,45.7,45.76,52577.0,44.8198,44.8393,44.7512,44.81,52577.0
2021-05-19 11:45:00,45.77,45.81,45.7,45.8,49488.0,44.8198,44.8589,44.7512,44.8491,49488.0
2021-05-19 11:50:00,45.81,45.83,45.69,45.72,63971.0,44.8589,44.8785,44.7414,44.7708,63971.0
2021-05-19 11:55:00,45.71,45.81,45.66,45.79,60869.0,44.761,44.8589,44.712,44.8393,60869.0
2021-05-19 12:00:00,45.8,45.83,45.72,45.75,66503.0,44.8491,44.8785,44.7708,44.8002,66503.0
2021-05-19 12:05:00,45.76,45.9,45.75,45.89,44290.0,44.81,44.9471,44.8002,44.9373,44290.0
2021-05-19 12:10:00,45.89,45.9,45.85,45.87,51521.0,44.9373,44.9471,44.8981,44.9177,51521.0
2021-05-19 12:15:00,45.87,45.96,45.84,45.94,63919.0,44.9177,45.0058,44.8883,44.9862,63919.0
2021-05-19 12:20:00,45.95,46.0,45.9,45.98,76117.0,44.996,45.045,44.9471,45.0254,76117.0
2021-05-19 12:25:00,45.98,45.98,45.87,45.93,71353.0,45.0254,45.0254,44.9177,44.9764,71353.0
2021-05-19 12:30:00,45.94,45.95,45.87,45.88,47757.0,44.9862,44.996,44.9177,44.9275,47757.0
2021-05-19 12:35:00,45.89,46.0,45.85,45.97,70294.0,44.9373,45.045,44.8981,45.0156,70294.0
2021-05-19 12:40:00,45.97,46.04,45.94,45.98,80697.0,45.0156,45.0842,44.9862,45.0254,80697.0
2021-05-19 12:45:00,45.99,46.02,45.94,45.99,61515.0,45.0352,45.0646,44.9862,45.0352,61515.0
2021-05-19 12:50:00,46.0,46.05,45.95,46.01,62410.0,45.045,45.0939,44.996,45.0548,62410.0
2021-05-19 12:55:00,46.02,46.06,45.97,45.99,80220.0,45.0646,45.1037,45.0156,45.0352,80220.0
2021-05-19 13:00:00,46.0,46.07,45.97,46.07,81718.0,45.045,45.1135,45.0156,45.1135,81718.0
2021-05-19 13:05:00,46.07,46.16,46.04,46.09,79710.0,45.1135,45.2017,45.0842,45.1331,79710.0
2021-05-19 13:10:00,46.1,46.14,46.07,46.09,27223.0,45.1429,45.1821,45.1135,45.1331,27223.0
2021-05-19 13:15:00,46.1,46.13,46.06,46.12,41245.0,45.1429,45.1723,45.1037,45.1625,41245.0
2021-05-19 13:20:00,46.12,46.14,46.01,46.01,49555.0,45.1625,45.1821,45.0548,45.0548,49555.0
2021-05-19 13:25:00,46.0,46.04,45.98,46.01,85302.0,45.045,45.0842,45.0254,45.0548,85302.0
2021-05-19 13:30:00,46.02,46.03,45.98,46.0,34222.0,45.0646,45.0744,45.0254,45.045,34222.0
2021-05-19 13:35:00,46.01,46.06,45.93,46.03,69131.0,45.0548,45.1037,44.9764,45.0744,69131.0
2021-05-19 13:40:00,46.03,46.08,45.99,46.04,54061.0,45.0744,45.1233,45.0352,45.0842,54061.0
2021-05-19 13:45:00,46.04,46.13,46.03,46.12,48668.0,45.0842,45.1723,45.0744,45.1625,48668.0
2021-05-19 13:50:00,46.13,46.17,46.1,46.16,80049.0,45.1723,45.2115,45.1429,45.2017,80049.0
2021-05-19 13:55:00,46.16,46.19,46.13,46.14,59168.0,45.2017,45.231,45.1723,45.1821,59168.0
2021-05-19 14:00:00,46.15,46.3,45.96,45.98,124994.0,45.1919,45.3388,45.0058,45.0254,124994.0
2021-05-19 14:05:00,45.99,45.99,45.82,45.96,91797.0,45.0352,45.0352,44.8687,45.0058,91797.0
2021-05-19 14:10:00,45.96,46.0,45.81,45.83,59870.0,45.0058,45.045,44.8589,44.8785,59870.0
2021-05-19 14:15:00,45.83,45.83,45.66,45.72,93268.0,44.8785,44.8785,44.712,44.7708,93268.0
2021-05-19 14:20:00,45.73,46.17,45.72,46.13,147894.0,44.7806,45.2115,44.7708,45.1723,147894.0
2021-05-19 14:25:00,46.12,46.13,46.05,46.1,96246.0,45.1625,45.1723,45.0939,45.1429,96246.0
2021-05-19 14:30:00,46.11,46.16,45.94,45.95,114770.0,45.1527,45.2017,44.9862,44.996,114770.0
2021-05-19 14:35:00,45.97,45.99,45.77,45.8,111726.0,45.0156,45.0352,44.8198,44.8491,111726.0
2021-05-19 14:40:00,45.8,45.84,45.76,45.78,84297.0,44.8491,44.8883,44.81,44.8296,84297.0
2021-05-19 14:45:00,45.79,45.82,45.72,45.8,79942.0,44.8393,44.8687,44.7708,44.8491,79942.0
2021-05-19 14:50:00,45.81,45.86,45.77,45.83,68855.0,44.8589,44.9079,44.8198,44.8785,68855.0
2021-05-19 14:55:00,45.83,45.86,45.69,45.71,193868.0,44.8785,44.9079,44.7414,44.761,193868.0
2021-05-19 15:00:00,45.7,45.71,45.58,45.61,168348.0,44.7512,44.761,44.6337,44.6631,168348.0
2021-05-19 15:05:00,45.61,45.71,45.57,45.69,136746.0,44.6631,44.761,44.6239,44.7414,136746.0
2021-05-19 15:10:00,45.68,45.83,45.67,45.77,86408.0,44.7316,44.8785,44.7218,44.8198,86408.0
2021-05-19 15:15:00,45.76,45.86,45.74,45.83,87469.0,44.81,44.9079,44.7904,44.8785,87469.0
2021-05-19 15:20:00,45.84,45.96,45.76,45.91,124003.0,44.8883,45.0058,44.81,44.9569,124003.0
2021-05-19 15:25:00,45.91,46.02,45.88,45.99,107907.0,44.9569,45.0646,44.9275,45.0352,107907.0
2021-05-19 15:30:00,46.0,46.0,45.84,45.9,148345.0,45.045,45.045,44.8883,44.9471,148345.0
2021-05-19 15:35:00,45.9,45.98,45.88,45.98,116466.0,44.9471,45.0254,44.9275,45.0254,116466.0
2021-05-19 15:40:00,45.98,46.04,45.94,46.04,122735.0,45.0254,45.0842,44.9862,45.0842,122735.0
2021-05-19 15:45:00,46.04,46.04,45.92,45.98,143170.0,45.0842,45.0842,44.9666,45.0254,143170.0
2021-05-19 15:50:00,45.98,46.11,45.97,46.07,234905.0,45.0254,45.1527,45.0156,45.1135,234905.0
2021-05-19 15:55:00,46.06,46.16,46.06,46.14,271561.0,45.1037,45.2017,45.1037,45.1821,271561.0
2021-05-20 09:30:00,46.35,46.37,45.84,45.84,243239.0,45.3877,45.4073,44.8883,44.8883,243239.0
2021-05-20 09:35:00,45.84,45.89,45.62,45.65,213524.0,44.8883,44.9373,44.6729,44.7023,213524.0
2021-05-20 09:40:00,45.64,45.67,45.43,45.43,315115.0,44.6925,44.7218,44.4868,44.4868,315115.0
2021-05-20 09:45:00,45.42,45.68,45.38,45.53,191541.0,44.477,44.7316,44.4379,44.5847,191541.0
2021-05-20 09:50:00,45.54,45.73,45.51,45.62,148022.0,44.5945,44.7806,44.5652,44.6729,148022.0
2021-05-20 09:55:00,45.62,45.81,45.6,45.76,78488.0,44.6729,44.8589,44.6533,44.81,78488.0
2021-05-20 10:00:00,45.76,45.86,45.66,45.74,145894.0,44.81,44.9079,44.712,44.7904,145894.0
2021-05-20 10:05:00,45.73,45.76,45.55,45.57,107140.0,44.7806,44.81,44.6043,44.6239,107140.0
2021-05-20 10:10:00,45.57,45.64,45.55,45.56,71381.0,44.6239,44.6925,44.6043,44.6141,71381.0
2021-05-20 10:15:00,45.56,45.66,45.49,45.64,101279.0,44.6141,44.712,44.5456,44.6925,101279.0
2021-05-20 10:20:00,45.66,45.66,45.53,45.61,57232.0,44.712,44.712,44.5847,44.6631,57232.0
2021-05-20 10:25:00,45.62,45.67,45.51,45.53,45223.0,44.6729,44.7218,44.5652,44.5847,45223.0
2021-05-20 10:30:00,45.53,45.53,45.42,45.44,119228.0,44.5847,44.5847,44.477,44.4966,119228.0
2021-05-20 10:35:00,45.44,45.46,45.33,45.43,104369.0,44.4966,44.5162,44.3889,44.4868,104369.0
2021-05-20 10:40:00,45.43,45.55,45.43,45.55,68405.0,44.4868,44.6043,44.4868,44.6043,68405.0
2021-05-20 10:45:00,45.54,45.62,45.48,45.5,93685.0,44.5945,44.6729,44.5358,44.5554,93685.0
2021-05-20 10:50:00,45.48,45.53,45.46,45.52,51554.0,44.5358,44.5847,44.5162,44.575,51554.0
2021-05-20 10:55:00,45.52,45.52,45.45,45.48,43130.0,44.575,44.575,44.5064,44.5358,43130.0
2021-05-20 11:00:00,45.48,45.56,45.48,45.52,89290.0,44.5358,44.6141,44.5358,44.575,89290.0
2021-05-20 11:05:00,45.52,45.55,45.48,45.51,39360.0,44.575,44.6043,44.5358,44.5652,39360.0
2021-05-20 11:10:00,45.51,45.55,45.46,45.47,73635.0,44.5652,44.6043,44.5162,44.526,73635.0
2021-05-20 11:15:00,45.47,45.54,45.46,45.5,52289.0,44.526,44.5945,44.5162,44.5554,52289.0
2021-05-20 11:20:00,45.51,45.53,45.45,45.48,38765.0,44.5652,44.5847,44.5064,44.5358,38765.0
2021-05-20 11:25:00,45.48,45.5,45.43,45.48,143885.0,44.5358,44.5554,44.4868,44.5358,143885.0
2021-05-20 11:30:00,45.48,45.55,45.45,45.53,187896.0,44.5358,44.6043,44.5064,44.5847,187896.0
2021-05-20 11:35:00,45.54,45.57,45.5,45.52,103249.0,44.5945,44.6239,44.5554,44.575,103249.0
2021-05-20 11:40:00,45.52,45.54,45.42,45.43,178320.0,44.575,44.5945,44.477,44.4868,178320.0
2021-05-20 11:45:00,45.43,45.43,45.34,45.35,110249.0,44.4868,44.4868,44.3987,44.4085,110249.0
2021-05-20 11:50:00,45.36,45.4,45.34,45.34,158070.0,44.4183,44.4574,44.3987,44.3987,158070.0
2021-05-20 11:55:00,45.34,45.45,45.33,45.39,69667.0,44.3987,44.5064,44.3889,44.4477,69667.0
2021-05-20 12:00:00,45.39,45.4,45.33,45.36,49695.0,44.4477,44.4574,44.3889,44.4183,49695.0
2021-05-20 12:05:00,45.37,45.38,45.32,45.33,46508.0,44.4281,44.4379,44.3791,44.3889,46508.0
2021-05-20 12:10:00,45.33,45.34,45.26,45.29,243935.0,44.3889,44.3987,44.3204,44.3497,243935.0
2021-05-20 12:15:00,45.3,45.41,45.29,45.36,147958.0,44.3595,44.4672,44.3497,44.4183,147958.0
2021-05-20 12:20:00,45.36,45.4,45.28,45.31,101896.0,44.4183,44.4574,44.3399,44.3693,101896.0
2021-05-20 12:25:00,45.3,45.35,45.2,45.2,104925.0,44.3595,44.4085,44.2616,44.2616,104925.0
2021-05-20 12:30:00,45.2,45.23,45.17,45.19,100673.0,44.2616,44.291,44.2322,44.2518,100673.0
2021-05-20 12:35:00,45.19,45.19,44.95,44.96,366439.0,44.2518,44.2518,44.0168,44.0266,366439.0
2021-05-20 12:40:00,44.96,45.06,44.93,44.98,140491.0,44.0266,44.1245,43.9972,44.0462,140491.0
2021-05-20 12:45:00,44.98,45.09,44.98,45.02,179408.0,44.0462,44.1539,44.0462,44.0853,179408.0
2021-05-20 12:50:00,45.02,45.11,44.98,45.09,172425.0,44.0853,44.1735,44.0462,44.1539,172425.0
2021-05-20 12:55:00,45.09,45.09,45.04,45.05,71801.0,44.1539,44.1539,44.1049,44.1147,71801.0
2021-05-20 13:00:00,45.06,45.06,44.99,45.01,113450.0,44.1245,44.1245,44.056,44.0755,113450.0
2021-05-20 13:05:00,45.01,45.09,45.0,45.09,123837.0,44.0755,44.1539,44.0657,44.1539,123837.0
2021-05-20 13:10:00,45.09,45.23,45.08,45.19,336427.0,44.1539,44.291,44.1441,44.2518,336427.0
2021-05-20 13:15:00,45.19,45.24,45.16,45.18,102895.0,44.2518,44.3008,44.2224,44.242,102895.0
2021-05-20 13:20:00,45.19,45.29,45.18,45.29,74227.0,44.2518,44.3497,44.242,44.3497,74227.0
2021-05-20 13:25:00,45.28,45.32,45.21,45.26,76628.0,44.3399,44.3791,44.2714,44.3204,76628.0
2021-05-20 13:30:00,45.26,45.28,45.2,45.21,67021.0,44.3204,44.3399,44.2616,44.2714,67021.0
2021-05-20 13:35:00,45.21,45.29,45.2,45.27,66829.0,44.2714,44.3497,44.2616,44.3301,66829.0
2021-05-20 13:40:00,45.27,45.34,45.23,45.24,118234.0,44.3301,44.3987,44.291,44.3008,118234.0
2021-05-20 13:45:00,45.24,45.28,45.19,45.21,66365.0,44.3008,44.3399,44.2518,44.2714,66365.0
2021-05-20 13:50:00,45.21,45.21,45.02,45.1,127717.0,44.2714,44.2714,44.0853,44.1637,127717.0
2021-05-20 13:55:00,45.09,45.14,45.05,45.12,53044.0,44.1539,44.2028,44.1147,44.1833,53044.0
2021-05-20 14:00:00,45.12,45.15,45.06,45.06,123374.0,44.1833,44.2126,44.1245,44.1245,123374.0
2021-05-20 14:05:00,45.07,45.1,44.93,44.93,280482.0,44.1343,44.1637,43.9972,43.9972,280482.0
2021-05-20 14:10:00,44.94,44.99,44.91,44.95,197040.0,44.007,44.056,43.9776,44.0168,197040.0
2021-05-20 14:15:00,44.95,45.03,44.94,45.02,168230.0,44.0168,44.0951,44.007,44.0853,168230.0
2021-05-20 14:20:00,45.01,45.1,45.0,45.06,133662.0,44.0755,44.1637,44.0657,44.1245,133662.0
2021-05-20 14:25:00,45.06,45.12,45.05,45.11,120501.0,44.1245,44.1833,44.1147,44.1735,120501.0
2021-05-20 14:30:00,45.11,45.13,45.07,45.13,95547.0,44.1735,44.193,44.1343,44.193,95547.0
2021-05-20 14:35:00,45.13,45.19,45.12,45.18,106198.0,44.193,44.2518,44.1833,44.242,106198.0
2021-05-20 14:40:00,45.17,45.21,45.12,45.13,130003.0,44.2322,44.2714,44.1833,44.193,130003.0
2021-05-20 14:45:00,45.13,45.23,45.11,45.23,164305.0,44.193,44.291,44.1735,44.291,164305.0
2021-05-20 14:50:00,45.23,45.26,45.18,45.25,76430.0,44.291,44.3204,44.242,44.3106,76430.0
2021-05-20 14:55:00,45.24,45.27,45.21,45.27,82517.0,44.3008,44.3301,44.2714,44.3301,82517.0
2021-05-20 15:00:00,45.27,45.34,45.22,45.3,164925.0,44.3301,44.3987,44.2812,44.3595,164925.0
2021-05-20 15:05:00,45.32,45.37,45.29,45.34,90576.0,44.3791,44.4281,44.3497,44.3987,90576.0
2021-05-20 15:10:00,45.33,45.38,45.32,45.33,119815.0,44.3889,44.4379,44.3791,44.3889,119815.0
2021-05-20 15:15:00,45.34,45.37,45.32,45.33,170766.0,44.3987,44.4281,44.3791,44.3889,170766.0
2021-05-20 15:20:00,45.33,45.39,45.31,45.38,133166.0,44.3889,44.4477,44.3693,44.4379,133166.0
2021-05-20 15:25:00,45.38,45.44,45.35,45.4,169595.0,44.4379,44.4966,44.4085,44.4574,169595.0
2021-05-20 15:30:00,45.41,45.42,45.31,45.32,144062.0,44.4672,44.477,44.3693,44.3791,144062.0
2021-05-20 15:35:00,45.32,45.33,45.25,45.26,152382.0,44.3791,44.3889,44.3106,44.3204,152382.0
2021-05-20 15:40:00,45.26,45.39,45.26,45.38,189777.0,44.3204,44.4477,44.3204,44.4379,189777.0
2021-05-20 15:45:00,45.38,45.46,45.35,45.38,236062.0,44.4379,44.5162,44.4085,44.4379,236062.0
2021-05-20 15:50:00,45.39,45.46,45.35,45.46,326094.0,44.4477,44.5162,44.4085,44.5162,326094.0
2021-05-20 15:55:00,45.46,45.46,45.33,45.41,388794.0,44.5162,44.5162,44.3889,44.4672,388794.0
2021-05-21 09:30:00,45.7,46.0,45.54,45.58,406480.0,44.7512,45.045,44.5945,44.6337,406480.0
2021-05-21 09:35:00,45.58,45.87,45.54,45.87,389167.0,44.6337,44.9177,44.5945,44.9177,389167.0
2021-05-21 09:40:00,45.86,45.97,45.83,45.88,248493.0,44.9079,45.0156,44.8785,44.9275,248493.0
2021-05-21 09:45:00,45.89,45.92,45.77,45.82,316473.0,44.9373,44.9666,44.8198,44.8687,316473.0
2021-05-21 09:50:00,45.82,45.99,45.73,45.91,286497.0,44.8687,45.0352,44.7806,44.9569,286497.0
2021-05-21 09:55:00,45.92,45.98,45.83,45.84,123650.0,44.9666,45.0254,44.8785,44.8883,123650.0
2021-05-21 10:00:00,45.84,45.85,45.7,45.8,163524.0,44.8883,44.8981,44.7512,44.8491,163524.0
2021-05-21 10:05:00,45.81,45.95,45.79,45.93,158404.0,44.8589,44.996,44.8393,44.9764,158404.0
2021-05-21 10:10:00,45.92,45.92,45.73,45.76,85579.0,44.9666,44.9666,44.7806,44.81,85579.0
2021-05-21 10:15:00,45.77,45.77,45.68,45.77,86230.0,44.8198,44.8198,44.7316,44.8198,86230.0
2021-05-21 10:20:00,45.77,45.81,45.72,45.78,84041.0,44.8198,44.8589,44.7708,44.8296,84041.0
2021-05-21 10:25:00,45.78,45.8,45.71,45.74,106436.0,44.8296,44.8491,44.761,44.7904,106436.0
2021-05-21 10:30:00,45.74,45.87,45.74,45.87,180470.0,44.7904,44.9177,44.7904,44.9177,180470.0
2021-05-21 10:35:00,45.87,45.91,45.82,45.85,134662.0,44.9177,44.9569,44.8687,44.8981,134662.0
2021-05-21 10:40:00,45.85,45.86,45.75,45.79,129400.0,44.8981,44.9079,44.8002,44.8393,129400.0
2021-05-21 10:45:00,45.79,45.79,45.66,45.72,100544.0,44.8393,44.8393,44.712,44.7708,100544.0
2021-05-21 10:50:00,45.72,45.83,45.7,45.8,181875.0,44.7708,44.8785,44.7512,44.8491,181875.0
2021-05-21 10:55:00,45.82,45.88,45.77,45.88,77504.0,44.8687,44.9275,44.8198,44.9275,77504.0
2021-05-21 11:00:00,45.88,45.89,45.82,45.87,156688.0,44.9275,44.9373,44.8687,44.9177,156688.0
2021-05-21 11:05:00,45.87,45.88,45.81,45.84,149658.0,44.9177,44.9275,44.8589,44.8883,149658.0
2021-05-21 11:10:00,45.83,45.89,45.83,45.88,58799.0,44.8785,44.9373,44.8785,44.9275,58799.0
2021-05-21 11:15:00,45.87,45.89,45.81,45.84,51817.0,44.9177,44.9373,44.8589,44.8883,51817.0
2021-05-21 11:20:00,45.85,45.87,45.81,45.83,72726.0,44.8981,44.9177,44.8589,44.8785,72726.0
2021-05-21 11:25:00,45.83,45.84,45.69,45.7,121602.0,44.8785,44.8883,44.7414,44.7512,121602.0
2021-05-21 11:30:00,45.69,45.72,45.64,45.65,93140.0,44.7414,44.7708,44.6925,44.7023,93140.0
2021-05-21 11:35:00,45.65,45.66,45.57,45.58,65346.0,44.7023,44.712,44.6239,44.6337,65346.0
2021-05-21 11:40:00,45.58,45.64,45.54,45.57,135322.0,44.6337,44.6925,44.5945,44.6239,135322.0
2021-05-21 11:45:00,45.57,45.72,45.56,45.69,110761.0,44.6239,44.7708,44.6141,44.7414,110761.0
2021-05-21 11:50:00,45.69,45.77,45.69,45.73,45853.0,44.7414,44.8198,44.7414,44.7806,45853.0
2021-05-21 11:55:00,45.73,45.76,45.64,45.69,45813.0,44.7806,44.81,44.6925,44.7414,45813.0
2021-05-21 12:00:00,45.7,45.71,45.66,45.71,29624.0,44.7512,44.761,44.712,44.761,29624.0
2021-05-21 12:05:00,45.7,45.72,45.61,45.62,58583.0,44.7512,44.7708,44.6631,44.6729,58583.0
2021-05-21 12:10:00,45.63,45.72,45.62,45.69,53094.0,44.6827,44.7708,44.6729,44.7414,53094.0
2021-05-21 12:15:00,45.68,45.72,45.67,45.69,33694.0,44.7316,44.7708,44.7218,44.7414,33694.0
2021-05-21 12:20:00,45.69,45.72,45.67,45.69,23291.0,44.7414,44.7708,44.7218,44.7414,23291.0
2021-05-21 12:25:00,45.69,45.75,45.67,45.73,24154.0,44.7414,44.8002,44.7218,44.7806,24154.0
2021-05-21 12:30:00,45.73,45.76,45.69,45.72,54175.0,44.7806,44.81,44.7414,44.7708,54175.0
2021-05-21 12:35:00,45.72,45.77,45.71,45.76,34490.0,44.7708,44.8198,44.761,44.81,34490.0
2021-05-21 12:40:00,45.77,45.82,45.76,45.78,65921.0,44.8198,44.8687,44.81,44.8296,65921.0
2021-05-21 12:45:00,45.77,45.78,45.67,45.71,39391.0,44.8198,44.8296,44.7218,44.761,39391.0
2021-05-21 12:50:00,45.72,45.72,45.6,45.6,26287.0,44.7708,44.7708,44.6533,44.6533,26287.0
2021-05-21 12:55:00,45.61,45.61,45.5,45.6,83538.0,44.6631,44.6631,44.5554,44.6533,83538.0
2021-05-21 13:00:00,45.6,45.6,45.56,45.6,38516.0,44.6533,44.6533,44.6141,44.6533,38516.0
2021-05-21 13:05:00,45.6,45.63,45.57,45.63,26431.0,44.6533,44.6827,44.6239,44.6827,26431.0
2021-05-21 13:10:00,45.62,45.64,45.59,45.59,26357.0,44.6729,44.6925,44.6435,44.6435,26357.0
2021-05-21 13:15:00,45.59,45.62,45.56,45.57,28741.0,44.6435,44.6729,44.6141,44.6239,28741.0
2021-05-21 13:20:00,45.58,45.67,45.58,45.65,30294.0,44.6337,44.7218,44.6337,44.7023,30294.0
2021-05-21 13:25:00,45.64,45.65,45.57,45.59,82001.0,44.6925,44.7023,44.6239,44.6435,82001.0
2021-05-21 13:30:00,45.59,45.66,45.59,45.65,117237.0,44.6435,44.712,44.6435,44.7023,117237.0
2021-05-21 13:35:00,45.65,45.67,45.61,45.66,27794.0,44.7023,44.7218,44.6631,44.712,27794.0
2021-05-21 13:40:00,45.66,45.68,45.6,45.64,48778.0,44.712,44.7316,44.6533,44.6925,48778.0
2021-05-21 13:45:00,45.64,45.64,45.59,45.61,32131.0,44.6925,44.6925,44.6435,44.6631,32131.0
2021-05-21 13:50:00,45.61,45.63,45.58,45.58,57646.0,44.6631,44.6827,44.6337,44.6337,57646.0
2021-05-21 13:55:00,45.59,45.62,45.57,45.61,35199.0,44.6435,44.6729,44.6239,44.6631,35199.0
2021-05-21 14:00:00,45.62,45.64,45.57,45.62,62144.0,44.6729,44.6925,44.6239,44.6729,62144.0
2021-05-21 14:05:00,45.62,45.68,45.61,45.64,75917.0,44.6729,44.7316,44.6631,44.6925,75917.0
2021-05-21 14:10:00,45.64,45.67,45.62,45.65,60816.0,44.6925,44.7218,44.6729,44.7023,60816.0
2021-05-21 14:15:00,45.66,45.71,45.65,45.7,38305.0,44.712,44.761,44.7023,44.7512,38305.0
2021-05-21 14:20:00,45.69,45.7,45.65,45.68,32963.0,44.7414,44.7512,44.7023,44.7316,32963.0
2021-05-21 14:25:00,45.68,45.68,45.58,45.59,75113.0,44.7316,44.7316,44.6337,44.6435,75113.0
2021-05-21 14:30:00,45.59,45.61,45.58,45.59,58130.0,44.6435,44.6631,44.6337,44.6435,58130.0
2021-05-21 14:35:00,45.59,45.64,45.51,45.57,61081.0,44.6435,44.6925,44.5652,44.6239,61081.0
2021-05-21 14:40:00,45.57,45.58,45.53,45.56,39421.0,44.6239,44.6337,44.5847,44.6141,39421.0
2021-05-21 14:45:00,45.57,45.6,45.56,45.59,31007.0,44.6239,44.6533,44.6141,44.6435,31007.0
2021-05-21 14:50:00,45.59,45.64,45.59,45.64,35789.0,44.6435,44.6925,44.6435,44.6925,35789.0
2021-05-21 14:55:00,45.65,45.67,45.62,45.65,54588.0,44.7023,44.7218,44.6729,44.7023,54588.0
2021-05-21 15:00:00,45.65,45.65,45.51,45.53,81898.0,44.7023,44.7023,44.5652,44.5847,81898.0
2021-05-21 15:05:00,45.54,45.54,45.48,45.5,141722.0,44.5945,44.5945,44.5358,44.5554,141722.0
2021-05-21 15:10:00,45.49,45.56,45.49,45.54,75632.0,44.5456,44.6141,44.5456,44.5945,75632.0
2021-05-21 15:15:00,45.55,45.57,45.5,45.54,56548.0,44.6043,44.6239,44.5554,44.5945,56548.0
2021-05-21 15:20:00,45.55,45.56,45.47,45.49,93270.0,44.6043,44.6141,44.526,44.5456,93270.0
2021-05-21 15:25:00,45.49,45.5,45.45,45.48,54532.0,44.5456,44.5554,44.5064,44.5358,54532.0
2021-05-21 15:30:00,45.48,45.49,45.38,45.38,141033.0,44.5358,44.5456,44.4379,44.4379,141033.0
2021-05-21 15:35:00,45.38,45.39,45.33,45.34,139709.0,44.4379,44.4477,44.3889,44.3987,139709.0
2021-05-21 15:40:00,45.33,45.33,45.21,45.21,219958.0,44.3889,44.3889,44.2714,44.2714,219958.0
2021-05-21 15:45:00,45.22,45.22,45.18,45.22,194032.0,44.2812,44.2812,44.242,44.2812,194032.0
2021-05-21 15:50:00,45.22,45.26,45.18,45.25,224199.0,44.2812,44.3204,44.242,44.3106,224199.0
2021-05-21 15:55:00,45.25,45.27,45.11,45.22,592967.0,44.3106,44.3301,44.1735,44.2812,592967.0
2021-05-24 09:30:00,45.57,45.58,45.01,45.16,308402.0,44.6239,44.6337,44.0755,44.2224,308402.0
2021-05-24 09:35:00,45.14,45.35,45.12,45.26,198311.0,44.2028,44.4085,44.1833,44.3204,198311.0
2021-05-24 09:40:00,45.26,45.49,45.21,45.44,185715.0,44.3204,44.5456,44.2714,44.4966,185715.0
2021-05-24 09:45:00,45.44,45.58,45.4,45.54,204880.0,44.4966,44.6337,44.4574,44.5945,204880.0
2021-05-24 09:50:00,45.55,45.8,45.55,45.79,183352.0,44.6043,44.8491,44.6043,44.8393,183352.0
2021-05-24 09:55:00,45.78,45.83,45.67,45.8,341035.0,44.8296,44.8785,44.7218,44.8491,341035.0
2021-05-24 10:00:00,45.8,46.1,45.79,46.09,507844.0,44.8491,45.1429,44.8393,45.1331,507844.0
2021-05-24 10:05:00,46.09,46.24,45.98,46.24,301616.0,45.1331,45.28,45.0254,45.28,301616.0
2021-05-24 10:10:00,46.24,46.25,46.14,46.16,171346.0,45.28,45.2898,45.1821,45.2017,171346.0
2021-05-24 10:15:00,46.15,46.22,46.13,46.14,104481.0,45.1919,45.2604,45.1723,45.1821,104481.0
2021-05-24 10:20:00,46.15,46.15,45.99,46.02,113787.0,45.1919,45.1919,45.0352,45.0646,113787.0
2021-05-24 10:25:00,46.03,46.07,45.95,46.0,100728.0,45.0744,45.1135,44.996,45.045,100728.0
2021-05-24 10:30:00,45.99,46.11,45.93,46.09,131595.0,45.0352,45.1527,44.9764,45.1331,131595.0
2021-05-24 10:35:00,46.09,46.21,46.08,46.2,79959.0,45.1331,45.2506,45.1233,45.2408,79959.0
2021-05-24 10:40:00,46.19,46.2,46.07,46.08,62910.0,45.231,45.2408,45.1135,45.1233,62910.0
2021-05-24 10:45:00,46.08,46.08,45.98,46.05,62868.0,45.1233,45.1233,45.0254,45.0939,62868.0
2021-05-24 10:50:00,46.04,46.12,46.01,46.12,49535.0,45.0842,45.1625,45.0548,45.1625,49535.0
2021-05-24 10:55:00,46.11,46.11,45.99,46.03,54239.0,45.1527,45.1527,45.0352,45.0744,54239.0
2021-05-24 11:00:00,46.03,46.12,46.02,46.04,76207.0,45.0744,45.1625,45.0646,45.0842,76207.0
2021-05-24 11:05:00,46.05,46.05,45.99,46.02,40181.0,45.0939,45.0939,45.0352,45.0646,40181.0
2021-05-24 11:10:00,46.02,46.04,45.99,46.01,43073.0,45.0646,45.0842,45.0352,45.0548,43073.0
2021-05-24 11:15:00,46.02,46.03,45.97,46.02,49141.0,45.0646,45.0744,45.0156,45.0646,49141.0
2021-05-24 11:20:00,46.02,46.11,46.01,46.07,75658.0,45.0646,45.1527,45.0548,45.1135,75658.0
2021-05-24 11:25:00,46.07,46.1,46.04,46.09,44554.0,45.1135,45.1429,45.0842,45.1331,44554.0
2021-05-24 11:30:00,46.09,46.11,46.05,46.07,69619.0,45.1331,45.1527,45.0939,45.1135,69619.0
2021-05-24 11:35:00,46.07,46.08,46.01,46.03,42184.0,45.1135,45.1233,45.0548,45.0744,42184.0
2021-05-24 11:40:00,46.04,46.09,46.03,46.08,36170.0,45.0842,45.1331,45.0744,45.1233,36170.0
2021-05-24 11:45:00,46.08,46.1,46.06,46.07,24353.0,45.1233,45.1429,45.1037,45.1135,24353.0
2021-05-24 11:50:00,46.07,46.08,46.01,46.04,35878.0,45.1135,45.1233,45.0548,45.0842,35878.0
2021-05-24 11:55:00,46.04,46.06,45.97,45.98,32465.0,45.0842,45.1037,45.0156,45.0254,32465.0
2021-05-24 12:00:00,45.98,45.99,45.93,45.94,59436.0,45.0254,45.0352,44.9764,44.9862,59436.0
2021-05-24 12:05:00,45.94,45.99,45.92,45.98,51756.0,44.9862,45.0352,44.9666,45.0254,51756.0
2021-05-24 12:10:00,45.98,46.05,45.96,45.97,62460.0,45.0254,45.0939,45.0058,45.0156,62460.0
2021-05-24 12:15:00,45.98,46.1,45.97,46.08,98343.0,45.0254,45.1429,45.0156,45.1233,98343.0
2021-05-24 12:20:00,46.1,46.16,46.08,46.12,83740.0,45.1429,45.2017,45.1233,45.1625,83740.0
2021-05-24 12:25:00,46.13,46.14,46.08,46.11,77285.0,45.1723,45.1821,45.1233,45.1527,77285.0
2021-05-24 12:30:00,46.12,46.14,46.1,46.14,58055.0,45.1625,45.1821,45.1429,45.1821,58055.0
2021-05-24 12:35:00,46.14,46.15,46.07,46.08,83083.0,45.1821,45.1919,45.1135,45.1233,83083.0
2021-05-24 12:40:00,46.08,46.11,46.05,46.09,78190.0,45.1233,45.1527,45.0939,45.1331,78190.0
2021-05-24 12:45:00,46.09,46.09,46.02,46.06,89417.0,45.1331,45.1331,45.0646,45.1037,89417.0
2021-05-24 12:50:00,46.05,46.09,46.02,46.04,28770.0,45.0939,45.1331,45.0646,45.0842,28770.0
2021-05-24 12:55:00,46.04,46.08,46.01,46.04,29454.0,45.0842,45.1233,45.0548,45.0842,29454.0
2021-05-24 13:00:00,46.04,46.07,46.02,46.04,36783.0,45.0842,45.1135,45.0646,45.0842,36783.0
2021-05-24 13:05:00,46.05,46.06,45.98,46.02,75729.0,45.0939,45.1037,45.0254,45.0646,75729.0
2021-05-24 13:10:00,46.02,46.04,46.0,46.02,32244.0,45.0646,45.0842,45.045,45.0646,32244.0
2021-05-24 13:15:00,46.03,46.05,46.01,46.04,33692.0,45.0744,45.0939,45.0548,45.0842,33692.0
2021-05-24 13:20:00,46.04,46.06,46.01,46.01,31619.0,45.0842,45.1037,45.0548,45.0548,31619.0
2021-05-24 13:25:00,46.02,46.03,45.99,46.01,75910.0,45.0646,45.0744,45.0352,45.0548,75910.0
2021-05-24 13:30:00,46.01,46.13,46.0,46.12,114439.0,45.0548,45.1723,45.045,45.1625,114439.0
2021-05-24 13:35:00,46.11,46.12,46.05,46.08,53399.0,45.1527,45.1625,45.0939,45.1233,53399.0
2021-05-24 13:40:00,46.08,46.1,46.04,46.09,29917.0,45.1233,45.1429,45.0842,45.1331,29917.0
2021-05-24 13:45:00,46.09,46.11,46.06,46.08,33038.0,45.1331,45.1527,45.1037,45.1233,33038.0
2021-05-24 13:50:00,46.09,46.1,46.07,46.09,39549.0,45.1331,45.1429,45.1135,45.1331,39549.0
2021-05-24 13:55:00,46.09,46.13,46.06,46.07,51653.0,45.1331,45.1723,45.1037,45.1135,51653.0
2021-05-24 14:00:00,46.07,46.07,46.04,46.06,27727.0,45.1135,45.1135,45.0842,45.1037,27727.0
2021-05-24 14:05:00,46.06,46.09,46.03,46.05,36214.0,45.1037,45.1331,45.0744,45.0939,36214.0
2021-05-24 14:10:00,46.04,46.05,46.02,46.03,55841.0,45.0842,45.0939,45.0646,45.0744,55841.0
2021-05-24 14:15:00,46.02,46.07,46.02,46.05,35755.0,45.0646,45.1135,45.0646,45.0939,35755.0
2021-05-24 14:20:00,46.05,46.08,46.02,46.08,25636.0,45.0939,45.1233,45.0646,45.1233,25636.0
2021-05-24 14:25:00,46.08,46.1,46.07,46.09,38474.0,45.1233,45.1429,45.1135,45.1331,38474.0
2021-05-24 14:30:00,46.09,46.15,46.08,46.14,72334.0,45.1331,45.1919,45.1233,45.1821,72334.0
2021-05-24 14:35:00,46.14,46.14,46.1,46.12,33165.0,45.1821,45.1821,45.1429,45.1625,33165.0
2021-05-24 14:40:00,46.11,46.15,46.11,46.14,47324.0,45.1527,45.1919,45.1527,45.1821,47324.0
2021-05-24 14:45:00,46.14,46.17,46.13,46.17,65108.0,45.1821,45.2115,45.1723,45.2115,65108.0
2021-05-24 14:50:00,46.17,46.18,46.08,46.09,41556.0,45.2115,45.2212,45.1233,45.1331,41556.0
2021-05-24 14:55:00,46.1,46.16,46.09,46.14,59972.0,45.1429,45.2017,45.1331,45.1821,59972.0
2021-05-24 15:00:00,46.15,46.16,46.12,46.14,40215.0,45.1919,45.2017,45.1625,45.1821,40215.0
2021-05-24 15:05:00,46.13,46.22,46.13,46.2,102711.0,45.1723,45.2604,45.1723,45.2408,102711.0
2021-05-24 15:10:00,46.2,46.23,46.16,46.17,37024.0,45.2408,45.2702,45.2017,45.2115,37024.0
2021-05-24 15:15:00,46.17,46.17,46.13,46.14,54002.0,45.2115,45.2115,45.1723,45.1821,54002.0
2021-05-24 15:20:00,46.14,46.18,46.14,46.17,43735.0,45.1821,45.2212,45.1821,45.2115,43735.0
2021-05-24 15:25:00,46.18,46.25,46.17,46.24,98332.0,45.2212,45.2898,45.2115,45.28,98332.0
2021-05-24 15:30:00,46.24,46.29,46.22,46.23,162575.0,45.28,45.329,45.2604,45.2702,162575.0
2021-05-24 15:35:00,46.23,46.26,46.19,46.22,103900.0,45.2702,45.2996,45.231,45.2604,103900.0
2021-05-24 15:40:00,46.22,46.28,46.21,46.26,152678.0,45.2604,45.3192,45.2506,45.2996,152678.0
2021-05-24 15:45:00,46.26,46.28,46.24,46.27,113526.0,45.2996,45.3192,45.28,45.3094,113526.0
2021-05-24 15:50:00,46.26,46.26,46.2,46.24,165267.0,45.2996,45.2996,45.2408,45.28,165267.0
2021-05-24 15:55:00,46.24,46.26,46.17,46.18,275992.0,45.28,45.2996,45.2115,45.2212,275992.0
2021-05-25 09:30:00,47.41,47.56,47.08,47.36,742877.0,46.4257,46.5726,46.1026,46.3768,742877.0
2021-05-25 09:35:00,47.36,47.63,47.3,47.55,404129.0,46.3768,46.6411,46.318,46.5628,404129.0
2021-05-25 09:40:00,47.54,47.91,47.52,47.83,518458.0,46.553,46.9153,46.5334,46.837,518458.0
2021-05-25 09:45:00,47.83,48.02,47.79,47.88,662008.0,46.837,47.023,46.7978,46.886,662008.0
2021-05-25 09:50:00,47.88,47.9,47.54,47.59,370115.0,46.886,46.9055,46.553,46.602,370115.0
2021-05-25 09:55:00,47.57,47.78,47.56,47.63,301908.0,46.5824,46.788,46.5726,46.6411,301908.0
2021-05-25 10:00:00,47.63,47.8,47.5,47.75,321298.0,46.6411,46.8076,46.5138,46.7587,321298.0
2021-05-25 10:05:00,47.76,48.08,47.7,48.08,621578.0,46.7684,47.0818,46.7097,47.0818,621578.0
2021-05-25 10:10:00,48.08,48.16,47.87,47.9,534545.0,47.0818,47.1601,46.8762,46.9055,534545.0
2021-05-25 10:15:00,47.91,48.0,47.67,47.73,400965.0,46.9153,47.0035,46.6803,46.7391,400965.0
2021-05-25 10:20:00,47.73,47.77,47.46,47.55,301428.0,46.7391,46.7782,46.4747,46.5628,301428.0
2021-05-25 10:25:00,47.56,47.6,47.48,47.52,196190.0,46.5726,46.6118,46.4943,46.5334,196190.0
2021-05-25 10:30:00,47.52,47.59,47.38,47.5,246160.0,46.5334,46.602,46.3963,46.5138,246160.0
2021-05-25 10:35:00,47.5,47.58,47.49,47.55,160440.0,46.5138,46.5922,46.5041,46.5628,160440.0
2021-05-25 10:40:00,47.55,47.64,47.49,47.53,137063.0,46.5628,46.6509,46.5041,46.5432,137063.0
2021-05-25 10:45:00,47.54,47.58,47.5,47.55,131806.0,46.553,46.5922,46.5138,46.5628,131806.0
2021-05-25 10:50:00,47.55,47.57,47.49,47.55,119585.0,46.5628,46.5824,46.5041,46.5628,119585.0
2021-05-25 10:55:00,47.56,47.57,47.49,47.52,78863.0,46.5726,46.5824,46.5041,46.5334,78863.0
2021-05-25 11:00:00,47.53,47.56,47.38,47.43,260843.0,46.5432,46.5726,46.3963,46.4453,260843.0
2021-05-25 11:05:00,47.42,47.57,47.37,47.51,228312.0,46.4355,46.5824,46.3865,46.5236,228312.0
2021-05-25 11:10:00,47.51,47.51,47.4,47.44,110825.0,46.5236,46.5236,46.4159,46.4551,110825.0
2021-05-25 11:15:00,47.45,47.46,47.21,47.24,149724.0,46.4649,46.4747,46.2299,46.2592,149724.0
2021-05-25 11:20:00,47.24,47.24,47.11,47.12,110632.0,46.2592,46.2592,46.1319,46.1417,110632.0
2021-05-25 11:25:00,47.11,47.12,46.98,47.03,145404.0,46.1319,46.1417,46.0046,46.0536,145404.0
2021-05-25 11:30:00,47.02,47.07,46.95,47.01,119059.0,46.0438,46.0928,45.9753,46.034,119059.0
2021-05-25 11:35:00,47.01,47.18,47.0,47.14,154254.0,46.034,46.2005,46.0242,46.1613,154254.0
2021-05-25 11:40:00,47.11,47.22,47.09,47.2,72940.0,46.1319,46.2397,46.1124,46.2201,72940.0
2021-05-25 11:45:00,47.2,47.22,46.99,47.03,126001.0,46.2201,46.2397,46.0144,46.0536,126001.0
2021-05-25 11:50:00,47.04,47.14,47.02,47.11,55149.0,46.0634,46.1613,46.0438,46.1319,55149.0
2021-05-25 11:55:00,47.11,47.15,46.98,47.14,118877.0,46.1319,46.1711,46.0046,46.1613,118877.0
2021-05-25 12:00:00,47.15,47.17,47.07,47.09,48222.0,46.1711,46.1907,46.0928,46.1124,48222.0
2021-05-25 12:05:00,47.1,47.22,47.03,47.2,128621.0,46.1221,46.2397,46.0536,46.2201,128621.0
2021-05-25 12:10:00,47.19,47.22,47.12,47.13,64606.0,46.2103,46.2397,46.1417,46.1515,64606.0
2021-05-25 12:15:00,47.13,47.15,47.04,47.07,200150.0,46.1515,46.1711,46.0634,46.0928,200150.0
2021-05-25 12:20:00,47.08,47.17,47.08,47.11,61116.0,46.1026,46.1907,46.1026,46.1319,61116.0
2021-05-25 12:25:00,47.12,47.17,47.11,47.15,38334.0,46.1417,46.1907,46.1319,46.1711,38334.0
2021-05-25 12:30:00,47.15,47.22,47.13,47.18,72123.0,46.1711,46.2397,46.1515,46.2005,72123.0
2021-05-25 12:35:00,47.18,47.19,47.09,47.11,46570.0,46.2005,46.2103,46.1124,46.1319,46570.0
2021-05-25 12:40:00,47.12,47.13,47.06,47.1,37310.0,46.1417,46.1515,46.083,46.1221,37310.0
2021-05-25 12:45:00,47.11,47.18,47.06,47.06,48477.0,46.1319,46.2005,46.083,46.083,48477.0
2021-05-25 12:50:00,47.07,47.12,47.06,47.07,53408.0,46.0928,46.1417,46.083,46.0928,53408.0
2021-05-25 12:55:00,47.07,47.07,46.98,47.0,64818.0,46.0928,46.0928,46.0046,46.0242,64818.0
2021-05-25 13:00:00,46.99,47.05,46.91,46.94,85266.0,46.0144,46.0732,45.9361,45.9655,85266.0
2021-05-25 13:05:00,46.93,47.02,46.88,46.99,75890.0,45.9557,46.0438,45.9067,46.0144,75890.0
2021-05-25 13:10:00,46.99,47.01,46.94,47.0,64341.0,46.0144,46.034,45.9655,46.0242,64341.0
2021-05-25 13:15:00,47.0,47.06,46.97,47.03,46902.0,46.0242,46.083,45.9948,46.0536,46902.0
2021-05-25 13:20:00,47.03,47.1,47.02,47.08,47295.0,46.0536,46.1221,46.0438,46.1026,47295.0
2021-05-25 13:25:00,47.07,47.13,47.04,47.11,47028.0,46.0928,46.1515,46.0634,46.1319,47028.0
2021-05-25 13:30:00,47.1,47.17,47.09,47.16,57311.0,46.1221,46.1907,46.1124,46.1809,57311.0
2021-05-25 13:35:00,47.16,47.23,47.13,47.19,82218.0,46.1809,46.2495,46.1515,46.2103,82218.0
2021-05-25 13:40:00,47.2,47.2,47.14,47.17,74809.0,46.2201,46.2201,46.1613,46.1907,74809.0
2021-05-25 13:45:00,47.17,47.21,47.15,47.19,44533.0,46.1907,46.2299,46.1711,46.2103,44533.0
2021-05-25 13:50:00,47.19,47.24,47.17,47.21,86380.0,46.2103,46.2592,46.1907,46.2299,86380.0
2021-05-25 13:55:00,47.21,47.27,47.2,47.21,60515.0,46.2299,46.2886,46.2201,46.2299,60515.0
2021-05-25 14:00:00,47.21,47.23,47.07,47.11,55739.0,46.2299,46.2495,46.0928,46.1319,55739.0
2021-05-25 14:05:00,47.12,47.17,47.11,47.13,44013.0,46.1417,46.1907,46.1319,46.1515,44013.0
2021-05-25 14:10:00,47.13,47.16,47.09,47.13,52891.0,46.1515,46.1809,46.1124,46.1515,52891.0
2021-05-25 14:15:00,47.12,47.12,47.02,47.05,79003.0,46.1417,46.1417,46.0438,46.0732,79003.0
2021-05-25 14:20:00,47.05,47.07,47.02,47.04,52081.0,46.0732,46.0928,46.0438,46.0634,52081.0
2021-05-25 14:25:00,47.05,47.05,46.97,46.98,43535.0,46.0732,46.0732,45.9948,46.0046,43535.0
2021-05-25 14:30:00,46.97,47.01,46.93,46.98,66317.0,45.9948,46.034,45.9557,46.0046,66317.0
2021-05-25 14:35:00,46.98,46.99,46.95,46.96,50015.0,46.0046,46.0144,45.9753,45.9851,50015.0
2021-05-25 14:40:00,46.96,46.99,46.88,46.91,88730.0,45.9851,46.0144,45.9067,45.9361,88730.0
2021-05-25 14:45:00,46.91,46.92,46.86,46.86,30609.0,45.9361,45.9459,45.8871,45.8871,30609.0
2021-05-25 14:50:00,46.86,46.89,46.79,46.82,69370.0,45.8871,45.9165,45.8186,45.848,69370.0
2021-05-25 14:55:00,46.81,46.84,46.74,46.75,111091.0,45.8382,45.8675,45.7696,45.7794,111091.0
2021-05-25 15:00:00,46.75,46.75,46.57,46.58,181231.0,45.7794,45.7794,45.6032,45.6129,181231.0
2021-05-25 15:05:00,46.57,46.63,46.55,46.57,166097.0,45.6032,45.6619,45.5836,45.6032,166097.0
2021-05-25 15:10:00,46.56,46.59,46.5,46.58,150000.0,45.5934,45.6227,45.5346,45.6129,150000.0
2021-05-25 15:15:00,46.57,46.77,46.56,46.77,101891.0,45.6032,45.799,45.5934,45.799,101891.0
2021-05-25 15:20:00,46.77,46.8,46.66,46.69,87329.0,45.799,45.8284,45.6913,45.7207,87329.0
2021-05-25 15:25:00,46.7,46.73,46.63,46.65,100348.0,45.7305,45.7598,45.6619,45.6815,100348.0
2021-05-25 15:30:00,46.65,46.66,46.6,46.65,125526.0,45.6815,45.6913,45.6325,45.6815,125526.0
2021-05-25 15:35:00,46.66,46.73,46.64,46.7,157034.0,45.6913,45.7598,45.6717,45.7305,157034.0
2021-05-25 15:40:00,46.7,46.78,46.69,46.76,103441.0,45.7305,45.8088,45.7207,45.7892,103441.0
2021-05-25 15:45:00,46.75,46.78,46.61,46.63,132867.0,45.7794,45.8088,45.6423,45.6619,132867.0
2021-05-25 15:50:00,46.62,46.67,46.51,46.59,273368.0,45.6521,45.7011,45.5444,45.6227,273368.0
2021-05-25 15:55:00,46.6,46.69,46.6,46.67,410889.0,45.6325,45.7207,45.6325,45.7011,410889.0
2021-05-26 09:30:00,47.05,47.22,46.81,47.06,321708.0,46.0732,46.2397,45.8382,46.083,321708.0
2021-05-26 09:35:00,47.05,47.57,46.96,47.52,427025.0,46.0732,46.5824,45.9851,46.5334,427025.0
2021-05-26 09:40:00,47.53,47.56,47.13,47.33,257478.0,46.5432,46.5726,46.1515,46.3474,257478.0
2021-05-26 09:45:00,47.35,47.37,46.95,46.96,145499.0,46.367,46.3865,45.9753,45.9851,145499.0
2021-05-26 09:50:00,46.96,47.19,46.93,47.18,156710.0,45.9851,46.2103,45.9557,46.2005,156710.0
2021-05-26 09:55:00,47.17,47.34,47.17,47.23,231606.0,46.1907,46.3572,46.1907,46.2495,231606.0
2021-05-26 10:00:00,47.24,47.38,47.21,47.37,127144.0,46.2592,46.3963,46.2299,46.3865,127144.0
2021-05-26 10:05:00,47.37,47.43,47.11,47.21,146987.0,46.3865,46.4453,46.1319,46.2299,146987.0
2021-05-26 10:10:00,47.21,47.39,47.18,47.36,152780.0,46.2299,46.4061,46.2005,46.3768,152780.0
2021-05-26 10:15:00,47.38,47.41,47.32,47.39,87546.0,46.3963,46.4257,46.3376,46.4061,87546.0
2021-05-26 10:20:00,47.4,47.42,47.3,47.41,119433.0,46.4159,46.4355,46.318,46.4257,119433.0
2021-05-26 10:25:00,47.41,47.44,47.34,47.36,75246.0,46.4257,46.4551,46.3572,46.3768,75246.0
2021-05-26 10:30:00,47.36,47.37,47.26,47.27,81457.0,46.3768,46.3865,46.2788,46.2886,81457.0
2021-05-26 10:35:00,47.28,47.31,47.18,47.23,80258.0,46.2984,46.3278,46.2005,46.2495,80258.0
2021-05-26 10:40:00,47.23,47.29,47.09,47.13,161708.0,46.2495,46.3082,46.1124,46.1515,161708.0
2021-05-26 10:45:00,47.14,47.22,47.11,47.16,74668.0,46.1613,46.2397,46.1319,46.1809,74668.0
2021-05-26 10:50:00,47.15,47.19,47.05,47.13,68933.0,46.1711,46.2103,46.0732,46.1515,68933.0
2021-05-26 10:55:00,47.14,47.22,47.13,47.21,67366.0,46.1613,46.2397,46.1515,46.2299,67366.0
2021-05-26 11:00:00,47.21,47.23,47.15,47.15,70091.0,46.2299,46.2495,46.1711,46.1711,70091.0
2021-05-26 11:05:00,47.16,47.22,47.13,47.21,71620.0,46.1809,46.2397,46.1515,46.2299,71620.0
2021-05-26 11:10:00,47.21,47.22,47.09,47.11,63386.0,46.2299,46.2397,46.1124,46.1319,63386.0
2021-05-26 11:15:00,47.1,47.13,47.05,47.11,91239.0,46.1221,46.1515,46.0732,46.1319,91239.0
2021-05-26 11:20:00,47.11,47.13,47.02,47.04,58949.0,46.1319,46.1515,46.0438,46.0634,58949.0
2021-05-26 11:25:00,47.04,47.07,46.99,47.05,57856.0,46.0634,46.0928,46.0144,46.0732,57856.0
2021-05-26 11:30:00,47.05,47.07,46.99,47.0,45328.0,46.0732,46.0928,46.0144,46.0242,45328.0
2021-05-26 11:35:00,47.01,47.12,47.01,47.11,67722.0,46.034,46.1417,46.034,46.1319,67722.0
2021-05-26 11:40:00,47.11,47.11,47.01,47.01,25948.0,46.1319,46.1319,46.034,46.034,25948.0
2021-05-26 11:45:00,47.02,47.08,47.02,47.05,33670.0,46.0438,46.1026,46.0438,46.0732,33670.0
2021-05-26 11:50:00,47.06,47.11,47.04,47.09,41753.0,46.083,46.1319,46.0634,46.1124,41753.0
2021-05-26 11:55:00,47.08,47.1,47.05,47.06,44573.0,46.1026,46.1221,46.0732,46.083,44573.0
2021-05-26 12:00:00,47.06,47.11,47.05,47.06,36672.0,46.083,46.1319,46.0732,46.083,36672.0
2021-05-26 12:05:00,47.06,47.12,47.04,47.1,51545.0,46.083,46.1417,46.0634,46.1221,51545.0
2021-05-26 12:10:00,47.1,47.15,47.09,47.14,52966.0,46.1221,46.1711,46.1124,46.1613,52966.0
2021-05-26 12:15:00,47.14,47.15,47.1,47.11,54243.0,46.1613,46.1711,46.1221,46.1319,54243.0
2021-05-26 12:20:00,47.11,47.11,47.06,47.11,52996.0,46.1319,46.1319,46.083,46.1319,52996.0
2021-05-26 12:25:00,47.11,47.18,47.1,47.15,116831.0,46.1319,46.2005,46.1221,46.1711,116831.0
2021-05-26 12:30:00,47.15,47.19,47.13,47.18,65187.0,46.1711,46.2103,46.1515,46.2005,65187.0
2021-05-26 12:35:00,47.17,47.21,47.13,47.2,82670.0,46.1907,46.2299,46.1515,46.2201,82670.0
2021-05-26 12:40:00,47.21,47.21,47.14,47.15,59335.0,46.2299,46.2299,46.1613,46.1711,59335.0
2021-05-26 12:45:00,47.14,47.18,47.12,47.17,42661.0,46.1613,46.2005,46.1417,46.1907,42661.0
2021-05-26 12:50:00,47.17,47.21,47.15,47.18,75387.0,46.1907,46.2299,46.1711,46.2005,75387.0
2021-05-26 12:55:00,47.18,47.21,47.17,47.21,39726.0,46.2005,46.2299,46.1907,46.2299,39726.0
2021-05-26 13:00:00,47.21,47.29,47.21,47.28,85518.0,46.2299,46.3082,46.2299,46.2984,85518.0
2021-05-26 13:05:00,47.27,47.28,47.16,47.2,94953.0,46.2886,46.2984,46.1809,46.2201,94953.0
2021-05-26 13:10:00,47.2,47.27,47.19,47.23,44565.0,46.2201,46.2886,46.2103,46.2495,44565.0
2021-05-26 13:15:00,47.23,47.26,47.21,47.25,49495.0,46.2495,46.2788,46.2299,46.269,49495.0
2021-05-26 13:20:00,47.26,47.3,47.25,47.27,36268.0,46.2788,46.318,46.269,46.2886,36268.0
2021-05-26 13:25:00,47.27,47.29,47.24,47.27,81250.0,46.2886,46.3082,46.2592,46.2886,81250.0
2021-05-26 13:30:00,47.27,47.29,47.23,47.24,73514.0,46.2886,46.3082,46.2495,46.2592,73514.0
2021-05-26 13:35:00,47.25,47.25,47.2,47.2,47560.0,46.269,46.269,46.2201,46.2201,47560.0
2021-05-26 13:40:00,47.2,47.22,47.16,47.21,82761.0,46.2201,46.2397,46.1809,46.2299,82761.0
2021-05-26 13:45:00,47.21,47.22,47.13,47.16,49459.0,46.2299,46.2397,46.1515,46.1809,49459.0
2021-05-26 13:50:00,47.15,47.19,47.13,47.14,55075.0,46.1711,46.2103,46.1515,46.1613,55075.0
2021-05-26 13:55:00,47.15,47.2,47.14,47.18,61299.0,46.1711,46.2201,46.1613,46.2005,61299.0
2021-05-26 14:00:00,47.19,47.24,47.18,47.23,90039.0,46.2103,46.2592,46.2005,46.2495,90039.0
2021-05-26 14:05:00,47.24,47.26,47.23,47.25,78290.0,46.2592,46.2788,46.2495,46.269,78290.0
2021-05-26 14:10:00,47.26,47.28,47.25,47.27,60114.0,46.2788,46.2984,46.269,46.2886,60114.0
2021-05-26 14:15:00,47.28,47.33,47.27,47.33,71750.0,46.2984,46.3474,46.2886,46.3474,71750.0
2021-05-26 14:20:00,47.33,47.36,47.32,47.34,56758.0,46.3474,46.3768,46.3376,46.3572,56758.0
2021-05-26 14:25:00,47.34,47.35,47.22,47.23,92931.0,46.3572,46.367,46.2397,46.2495,92931.0
2021-05-26 14:30:00,47.23,47.28,47.21,47.26,68385.0,46.2495,46.2984,46.2299,46.2788,68385.0
2021-05-26 14:35:00,47.26,47.34,47.25,47.33,81840.0,46.2788,46.3572,46.269,46.3474,81840.0
2021-05-26 14:40:00,47.33,47.34,47.29,47.31,42067.0,46.3474,46.3572,46.3082,46.3278,42067.0
2021-05-26 14:45:00,47.31,47.33,47.29,47.3,62063.0,46.3278,46.3474,46.3082,46.318,62063.0
2021-05-26 14:50:00,47.3,47.32,47.26,47.31,90381.0,46.318,46.3376,46.2788,46.3278,90381.0
2021-05-26 14:55:00,47.32,47.35,47.29,47.35,51009.0,46.3376,46.367,46.3082,46.367,51009.0
2021-05-26 15:00:00,47.34,47.35,47.29,47.33,93256.0,46.3572,46.367,46.3082,46.3474,93256.0
2021-05-26 15:05:00,47.33,47.33,47.28,47.3,69889.0,46.3474,46.3474,46.2984,46.318,69889.0
2021-05-26 15:10:00,47.3,47.44,47.28,47.42,101811.0,46.318,46.4551,46.2984,46.4355,101811.0
2021-05-26 15:15:00,47.41,47.47,47.41,47.46,85188.0,46.4257,46.4845,46.4257,46.4747,85188.0
2021-05-26 15:20:00,47.46,47.48,47.43,47.47,100384.0,46.4747,46.4943,46.4453,46.4845,100384.0
2021-05-26 15:25:00,47.47,47.49,47.45,47.49,102637.0,46.4845,46.5041,46.4649,46.5041,102637.0
2021-05-26 15:30:00,47.48,47.49,47.45,47.48,111639.0,46.4943,46.5041,46.4649,46.4943,111639.0
2021-05-26 15:35:00,47.48,47.49,47.42,47.42,114579.0,46.4943,46.5041,46.4355,46.4355,114579.0
2021-05-26 15:40:00,47.42,47.49,47.41,47.48,123487.0,46.4355,46.5041,46.4257,46.4943,123487.0
2021-05-26 15:45:00,47.48,47.57,47.46,47.49,281015.0,46.4943,46.5824,46.4747,46.5041,281015.0
2021-05-26 15:50:00,47.5,47.54,47.48,47.54,281503.0,46.5138,46.553,46.4943,46.553,281503.0
2021-05-26 15:55:00,47.53,47.54,47.42,47.5,432136.0,46.5432,46.553,46.4355,46.5138,432136.0
2021-05-27 09:30:00,48.0,48.2,47.77,47.8,368927.0,47.0035,47.1993,46.7782,46.8076,368927.0
2021-05-27 09:35:00,47.78,47.78,47.62,47.65,145342.0,46.788,46.788,46.6314,46.6607,145342.0
2021-05-27 09:40:00,47.66,47.79,47.47,47.51,204506.0,46.6705,46.7978,46.4845,46.5236,204506.0
2021-05-27 09:45:00,47.51,47.64,47.38,47.59,186793.0,46.5236,46.6509,46.3963,46.602,186793.0
2021-05-27 09:50:00,47.6,47.7,47.58,47.66,129976.0,46.6118,46.7097,46.5922,46.6705,129976.0
2021-05-27 09:55:00,47.65,47.74,47.62,47.66,184672.0,46.6607,46.7489,46.6314,46.6705,184672.0
2021-05-27 10:00:00,47.66,47.67,47.49,47.64,101807.0,46.6705,46.6803,46.5041,46.6509,101807.0
2021-05-27 10:05:00,47.64,47.72,47.6,47.61,77595.0,46.6509,46.7293,46.6118,46.6216,77595.0
2021-05-27 10:10:00,47.61,47.63,47.5,47.55,84780.0,46.6216,46.6411,46.5138,46.5628,84780.0
2021-05-27 10:15:00,47.55,47.67,47.51,47.64,84272.0,46.5628,46.6803,46.5236,46.6509,84272.0
2021-05-27 10:20:00,47.64,47.72,47.61,47.65,112429.0,46.6509,46.7293,46.6216,46.6607,112429.0
2021-05-27 10:25:00,47.65,47.68,47.62,47.67,64491.0,46.6607,46.6901,46.6314,46.6803,64491.0
2021-05-27 10:30:00,47.68,47.69,47.49,47.49,86103.0,46.6901,46.6999,46.5041,46.5041,86103.0
2021-05-27 10:35:00,47.5,47.61,47.48,47.59,60429.0,46.5138,46.6216,46.4943,46.602,60429.0
2021-05-27 10:40:00,47.58,47.59,47.46,47.52,75711.0,46.5922,46.602,46.4747,46.5334,75711.0
2021-05-27 10:45:00,47.52,47.54,47.49,47.51,40181.0,46.5334,46.553,46.5041,46.5236,40181.0
2021-05-27 10:50:00,47.51,47.54,47.32,47.45,124907.0,46.5236,46.553,46.3376,46.4649,124907.0
2021-05-27 10:55:00,47.46,47.5,47.42,47.44,42545.0,46.4747,46.5138,46.4355,46.4551,42545.0
2021-05-27 11:00:00,47.44,47.49,47.34,47.37,70609.0,46.4551,46.5041,46.3572,46.3865,70609.0
2021-05-27 11:05:00,47.36,47.44,47.36,47.41,55694.0,46.3768,46.4551,46.3768,46.4257,55694.0
2021-05-27 11:10:00,47.41,47.47,47.39,47.45,51596.0,46.4257,46.4845,46.4061,46.4649,51596.0
2021-05-27 11:15:00,47.45,47.53,47.45,47.52,53531.0,46.4649,46.5432,46.4649,46.5334,53531.0
2021-05-27 11:20:00,47.52,47.55,47.49,47.49,83615.0,46.5334,46.5628,46.5041,46.5041,83615.0
2021-05-27 11:25:00,47.49,47.53,47.43,47.43,62185.0,46.5041,46.5432,46.4453,46.4453,62185.0
2021-05-27 11:30:00,47.43,47.43,47.36,47.39,65277.0,46.4453,46.4453,46.3768,46.4061,65277.0
2021-05-27 11:35:00,47.39,47.46,47.38,47.44,55414.0,46.4061,46.4747,46.3963,46.4551,55414.0
2021-05-27 11:40:00,47.43,47.44,47.41,47.43,47451.0,46.4453,46.4551,46.4257,46.4453,47451.0
2021-05-27 11:45:00,47.42,47.46,47.42,47.44,55311.0,46.4355,46.4747,46.4355,46.4551,55311.0
2021-05-27 11:50:00,47.44,47.46,47.42,47.43,60432.0,46.4551,46.4747,46.4355,46.4453,60432.0
2021-05-27 11:55:00,47.43,47.43,47.35,47.36,77554.0,46.4453,46.4453,46.367,46.3768,77554.0
2021-05-27 12:00:00,47.36,47.39,47.34,47.39,34524.0,46.3768,46.4061,46.3572,46.4061,34524.0
2021-05-27 12:05:00,47.39,47.39,47.33,47.33,20287.0,46.4061,46.4061,46.3474,46.3474,20287.0
2021-05-27 12:10:00,47.34,47.37,47.32,47.34,43726.0,46.3572,46.3865,46.3376,46.3572,43726.0
2021-05-27 12:15:00,47.34,47.37,47.32,47.33,59208.0,46.3572,46.3865,46.3376,46.3474,59208.0
2021-05-27 12:20:00,47.34,47.38,47.33,47.34,30001.0,46.3572,46.3963,46.3474,46.3572,30001.0
2021-05-27 12:25:00,47.35,47.37,47.33,47.34,71161.0,46.367,46.3865,46.3474,46.3572,71161.0
2021-05-27 12:30:00,47.34,47.35,47.28,47.29,65056.0,46.3572,46.367,46.2984,46.3082,65056.0
2021-05-27 12:35:00,47.29,47.34,47.25,47.33,45709.0,46.3082,46.3572,46.269,46.3474,45709.0
2021-05-27 12:40:00,47.33,47.38,47.33,47.36,32565.0,46.3474,46.3963,46.3474,46.3768,32565.0
2021-05-27 12:45:00,47.37,47.38,47.33,47.36,25872.0,46.3865,46.3963,46.3474,46.3768,25872.0
2021-05-27 12:50:00,47.36,47.4,47.35,47.39,21675.0,46.3768,46.4159,46.367,46.4061,21675.0
2021-05-27 12:55:00,47.38,47.4,47.36,47.38,38336.0,46.3963,46.4159,46.3768,46.3963,38336.0
2021-05-27 13:00:00,47.38,47.41,47.38,47.41,28487.0,46.3963,46.4257,46.3963,46.4257,28487.0
2021-05-27 13:05:00,47.41,47.44,47.41,47.43,60172.0,46.4257,46.4551,46.4257,46.4453,60172.0
2021-05-27 13:10:00,47.43,47.43,47.37,47.39,39187.0,46.4453,46.4453,46.3865,46.4061,39187.0
2021-05-27 13:15:00,47.39,47.39,47.34,47.37,29358.0,46.4061,46.4061,46.3572,46.3865,29358.0
2021-05-27 13:20:00,47.38,47.38,47.33,47.33,54372.0,46.3963,46.3963,46.3474,46.3474,54372.0
2021-05-27 13:25:00,47.34,47.4,47.33,47.39,28716.0,46.3572,46.4159,46.3474,46.4061,28716.0
2021-05-27 13:30:00,47.38,47.42,47.35,47.39,31999.0,46.3963,46.4355,46.367,46.4061,31999.0
2021-05-27 13:35:00,47.4,47.43,47.29,47.35,61604.0,46.4159,46.4453,46.3082,46.367,61604.0
2021-05-27 13:40:00,47.34,47.37,47.32,47.36,43622.0,46.3572,46.3865,46.3376,46.3768,43622.0
2021-05-27 13:45:00,47.36,47.45,47.35,47.44,48579.0,46.3768,46.4649,46.367,46.4551,48579.0
2021-05-27 13:50:00,47.44,47.47,47.43,47.46,23767.0,46.4551,46.4845,46.4453,46.4747,23767.0
2021-05-27 13:55:00,47.46,47.51,47.45,47.5,47316.0,46.4747,46.5236,46.4649,46.5138,47316.0
2021-05-27 14:00:00,47.49,47.52,47.42,47.44,72281.0,46.5041,46.5334,46.4355,46.4551,72281.0
2021-05-27 14:05:00,47.43,47.45,47.38,47.4,79497.0,46.4453,46.4649,46.3963,46.4159,79497.0
2021-05-27 14:10:00,47.4,47.4,47.34,47.38,67735.0,46.4159,46.4159,46.3572,46.3963,67735.0
2021-05-27 14:15:00,47.38,47.45,47.37,47.45,68141.0,46.3963,46.4649,46.3865,46.4649,68141.0
2021-05-27 14:20:00,47.44,47.48,47.43,47.47,36392.0,46.4551,46.4943,46.4453,46.4845,36392.0
2021-05-27 14:25:00,47.46,47.5,47.45,47.5,41809.0,46.4747,46.5138,46.4649,46.5138,41809.0
2021-05-27 14:30:00,47.5,47.51,47.48,47.48,42266.0,46.5138,46.5236,46.4943,46.4943,42266.0
2021-05-27 14:35:00,47.49,47.5,47.45,47.5,62101.0,46.5041,46.5138,46.4649,46.5138,62101.0
2021-05-27 14:40:00,47.5,47.53,47.48,47.52,62546.0,46.5138,46.5432,46.4943,46.5334,62546.0
2021-05-27 14:45:00,47.51,47.52,47.47,47.49,42123.0,46.5236,46.5334,46.4845,46.5041,42123.0
2021-05-27 14:50:00,47.49,47.55,47.49,47.55,66577.0,46.5041,46.5628,46.5041,46.5628,66577.0
2021-05-27 14:55:00,47.55,47.59,47.54,47.57,69638.0,46.5628,46.602,46.553,46.5824,69638.0
2021-05-27 15:00:00,47.57,47.58,47.52,47.58,61753.0,46.5824,46.5922,46.5334,46.5922,61753.0
2021-05-27 15:05:00,47.57,47.57,47.52,47.57,64857.0,46.5824,46.5824,46.5334,46.5824,64857.0
2021-05-27 15:10:00,47.57,47.67,47.56,47.65,109370.0,46.5824,46.6803,46.5726,46.6607,109370.0
2021-05-27 15:15:00,47.65,47.73,47.64,47.72,76935.0,46.6607,46.7391,46.6509,46.7293,76935.0
2021-05-27 15:20:00,47.72,47.74,47.68,47.72,70547.0,46.7293,46.7489,46.6901,46.7293,70547.0
2021-05-27 15:25:00,47.72,47.76,47.71,47.75,74940.0,46.7293,46.7684,46.7195,46.7587,74940.0
2021-05-27 15:30:00,47.75,47.79,47.73,47.79,110107.0,46.7587,46.7978,46.7391,46.7978,110107.0
2021-05-27 15:35:00,47.79,47.87,47.78,47.86,121201.0,46.7978,46.8762,46.788,46.8664,121201.0
2021-05-27 15:40:00,47.85,47.97,47.83,47.97,231584.0,46.8566,46.9741,46.837,46.9741,231584.0
2021-05-27 15:45:00,47.96,48.03,47.94,48.01,279821.0,46.9643,47.0328,46.9447,47.0133,279821.0
2021-05-27 15:50:00,48.01,48.12,47.98,48.11,346868.0,47.0133,47.121,46.9839,47.1112,346868.0
2021-05-27 15:55:00,48.11,48.15,48.04,48.04,596194.0,47.1112,47.1504,47.0426,47.0426,596194.0
2021-05-28 09:30:00,48.05,48.06,47.47,47.9,372012.0,47.0524,47.0622,46.4845,46.9055,372012.0
2021-05-28 09:35:00,47.91,47.91,47.57,47.74,190757.0,46.9153,46.9153,46.5824,46.7489,190757.0
2021-05-28 09:40:00,47.74,47.75,47.47,47.54,149509.0,46.7489,46.7587,46.4845,46.553,149509.0
2021-05-28 09:45:00,47.54,47.69,47.45,47.63,144214.0,46.553,46.6999,46.4649,46.6411,144214.0
2021-05-28 09:50:00,47.62,47.85,47.62,47.84,139678.0,46.6314,46.8566,46.6314,46.8468,139678.0
2021-05-28 09:55:00,47.86,47.96,47.82,47.93,198925.0,46.8664,46.9643,46.8272,46.9349,198925.0
2021-05-28 10:00:00,47.93,47.98,47.78,47.84,111971.0,46.9349,46.9839,46.788,46.8468,111971.0
2021-05-28 10:05:00,47.84,47.89,47.65,47.69,94875.0,46.8468,46.8957,46.6607,46.6999,94875.0
2021-05-28 10:10:00,47.7,47.71,47.55,47.58,84538.0,46.7097,46.7195,46.5628,46.5922,84538.0
2021-05-28 10:15:00,47.58,47.62,47.31,47.31,192998.0,46.5922,46.6314,46.3278,46.3278,192998.0
2021-05-28 10:20:00,47.31,47.42,47.29,47.32,91974.0,46.3278,46.4355,46.3082,46.3376,91974.0
2021-05-28 10:25:00,47.32,47.36,47.25,47.26,98794.0,46.3376,46.3768,46.269,46.2788,98794.0
2021-05-28 10:30:00,47.26,47.43,47.26,47.43,129640.0,46.2788,46.4453,46.2788,46.4453,129640.0
2021-05-28 10:35:00,47.42,47.52,47.41,47.5,196436.0,46.4355,46.5334,46.4257,46.5138,196436.0
2021-05-28 10:40:00,47.49,47.55,47.41,47.41,84280.0,46.5041,46.5628,46.4257,46.4257,84280.0
2021-05-28 10:45:00,47.4,47.43,47.33,47.34,57557.0,46.4159,46.4453,46.3474,46.3572,57557.0
2021-05-28 10:50:00,47.35,47.5,47.34,47.49,70266.0,46.367,46.5138,46.3572,46.5041,70266.0
2021-05-28 10:55:00,47.49,47.54,47.44,47.46,55788.0,46.5041,46.553,46.4551,46.4747,55788.0
2021-05-28 11:00:00,47.47,47.53,47.46,47.51,40215.0,46.4845,46.5432,46.4747,46.5236,40215.0
2021-05-28 11:05:00,47.52,47.59,47.5,47.58,60966.0,46.5334,46.602,46.5138,46.5922,60966.0
2021-05-28 11:10:00,47.57,47.66,47.57,47.63,65898.0,46.5824,46.6705,46.5824,46.6411,65898.0
2021-05-28 11:15:00,47.62,47.65,47.53,47.54,47992.0,46.6314,46.6607,46.5432,46.553,47992.0
2021-05-28 11:20:00,47.55,47.56,47.46,47.48,89346.0,46.5628,46.5726,46.4747,46.4943,89346.0
2021-05-28 11:25:00,47.48,47.48,47.37,47.37,86776.0,46.4943,46.4943,46.3865,46.3865,86776.0
2021-05-28 11:30:00,47.38,47.45,47.38,47.44,72939.0,46.3963,46.4649,46.3963,46.4551,72939.0
2021-05-28 11:35:00,47.44,47.5,47.42,47.46,104817.0,46.4551,46.5138,46.4355,46.4747,104817.0
2021-05-28 11:40:00,47.47,47.47,47.36,47.39,101728.0,46.4845,46.4845,46.3768,46.4061,101728.0
2021-05-28 11:45:00,47.38,47.48,47.37,47.46,64562.0,46.3963,46.4943,46.3865,46.4747,64562.0
2021-05-28 11:50:00,47.47,47.47,47.42,47.45,52813.0,46.4845,46.4845,46.4355,46.4649,52813.0
2021-05-28 11:55:00,47.45,47.48,47.41,47.43,51137.0,46.4649,46.4943,46.4257,46.4453,51137.0
2021-05-28 12:00:00,47.42,47.46,47.41,47.43,25747.0,46.4355,46.4747,46.4257,46.4453,25747.0
2021-05-28 12:05:00,47.42,47.43,47.38,47.41,33314.0,46.4355,46.4453,46.3963,46.4257,33314.0
2021-05-28 12:10:00,47.41,47.49,47.41,47.48,55948.0,46.4257,46.5041,46.4257,46.4943,55948.0
2021-05-28 12:15:00,47.48,47.51,47.44,47.5,139326.0,46.4943,46.5236,46.4551,46.5138,139326.0
2021-05-28 12:20:00,47.5,47.5,47.45,47.45,64741.0,46.5138,46.5138,46.4649,46.4649,64741.0
2021-05-28 12:25:00,47.46,47.54,47.44,47.52,44683.0,46.4747,46.553,46.4551,46.5334,44683.0
2021-05-28 12:30:00,47.53,47.64,47.53,47.59,80925.0,46.5432,46.6509,46.5432,46.602,80925.0
2021-05-28 12:35:00,47.59,47.61,47.58,47.59,43344.0,46.602,46.6216,46.5922,46.602,43344.0
2021-05-28 12:40:00,47.59,47.69,47.59,47.68,76787.0,46.602,46.6999,46.602,46.6901,76787.0
2021-05-28 12:45:00,47.68,47.77,47.67,47.7,194323.0,46.6901,46.7782,46.6803,46.7097,194323.0
2021-05-28 12:50:00,47.7,47.72,47.67,47.72,50228.0,46.7097,46.7293,46.6803,46.7293,50228.0
2021-05-28 12:55:00,47.72,47.72,47.66,47.67,101347.0,46.7293,46.7293,46.6705,46.6803,101347.0
2021-05-28 13:00:00,47.67,47.71,47.65,47.71,73555.0,46.6803,46.7195,46.6607,46.7195,73555.0
2021-05-28 13:05:00,47.7,47.72,47.69,47.71,59745.0,46.7097,46.7293,46.6999,46.7195,59745.0
2021-05-28 13:10:00,47.72,47.74,47.64,47.69,98987.0,46.7293,46.7489,46.6509,46.6999,98987.0
2021-05-28 13:15:00,47.7,47.7,47.61,47.66,77818.0,46.7097,46.7097,46.6216,46.6705,77818.0
2021-05-28 13:20:00,47.65,47.68,47.64,47.67,35137.0,46.6607,46.6901,46.6509,46.6803,35137.0
2021-05-28 13:25:00,47.67,47.67,47.62,47.66,58909.0,46.6803,46.6803,46.6314,46.6705,58909.0
2021-05-28 13:30:00,47.67,47.69,47.65,47.68,61392.0,46.6803,46.6999,46.6607,46.6901,61392.0
2021-05-28 13:35:00,47.68,47.72,47.67,47.72,35937.0,46.6901,46.7293,46.6803,46.7293,35937.0
2021-05-28 13:40:00,47.71,47.74,47.68,47.74,76008.0,46.7195,46.7489,46.6901,46.7489,76008.0
2021-05-28 13:45:00,47.75,47.8,47.75,47.79,54360.0,46.7587,46.8076,46.7587,46.7978,54360.0
2021-05-28 13:50:00,47.79,47.84,47.78,47.81,53647.0,46.7978,46.8468,46.788,46.8174,53647.0
2021-05-28 13:55:00,47.8,47.81,47.75,47.76,25623.0,46.8076,46.8174,46.7587,46.7684,25623.0
2021-05-28 14:00:00,47.76,47.81,47.76,47.8,26511.0,46.7684,46.8174,46.7684,46.8076,26511.0
2021-05-28 14:05:00,47.8,47.81,47.71,47.75,48517.0,46.8076,46.8174,46.7195,46.7587,48517.0
2021-05-28 14:10:00,47.75,47.75,47.66,47.67,44534.0,46.7587,46.7587,46.6705,46.6803,44534.0
2021-05-28 14:15:00,47.66,47.7,47.65,47.66,38637.0,46.6705,46.7097,46.6607,46.6705,38637.0
2021-05-28 14:20:00,47.65,47.68,47.65,47.66,32076.0,46.6607,46.6901,46.6607,46.6705,32076.0
2021-05-28 14:25:00,47.66,47.73,47.66,47.72,34849.0,46.6705,46.7391,46.6705,46.7293,34849.0
2021-05-28 14:30:00,47.71,47.78,47.7,47.77,79703.0,46.7195,46.788,46.7097,46.7782,79703.0
2021-05-28 14:35:00,47.78,47.78,47.71,47.72,108408.0,46.788,46.788,46.7195,46.7293,108408.0
2021-05-28 14:40:00,47.72,47.75,47.71,47.75,18930.0,46.7293,46.7587,46.7195,46.7587,18930.0
2021-05-28 14:45:00,47.74,47.74,47.69,47.69,25473.0,46.7489,46.7489,46.6999,46.6999,25473.0
2021-05-28 14:50:00,47.7,47.73,47.69,47.73,30993.0,46.7097,46.7391,46.6999,46.7391,30993.0
2021-05-28 14:55:00,47.73,47.74,47.69,47.7,30625.0,46.7391,46.7489,46.6999,46.7097,30625.0
2021-05-28 15:00:00,47.7,47.74,47.68,47.72,52230.0,46.7097,46.7489,46.6901,46.7293,52230.0
2021-05-28 15:05:00,47.71,47.71,47.68,47.7,34384.0,46.7195,46.7195,46.6901,46.7097,34384.0
2021-05-28 15:10:00,47.7,47.71,47.57,47.58,90587.0,46.7097,46.7195,46.5824,46.5922,90587.0
2021-05-28 15:15:00,47.58,47.58,47.53,47.55,48724.0,46.5922,46.5922,46.5432,46.5628,48724.0
2021-05-28 15:20:00,47.55,47.63,47.54,47.61,71405.0,46.5628,46.6411,46.553,46.6216,71405.0
2021-05-28 15:25:00,47.6,47.64,47.59,47.61,55475.0,46.6118,46.6509,46.602,46.6216,55475.0
2021-05-28 15:30:00,47.61,47.64,47.58,47.59,100145.0,46.6216,46.6509,46.5922,46.602,100145.0
2021-05-28 15:35:00,47.58,47.63,47.56,47.63,103964.0,46.5922,46.6411,46.5726,46.6411,103964.0
2021-05-28 15:40:00,47.63,47.63,47.57,47.61,105468.0,46.6411,46.6411,46.5824,46.6216,105468.0
2021-05-28 15:45:00,47.61,47.67,47.6,47.66,126218.0,46.6216,46.6803,46.6118,46.6705,126218.0
2021-05-28 15:50:00,47.66,47.73,47.66,47.69,179658.0,46.6705,46.7391,46.6705,46.6999,179658.0
2021-05-28 15:55:00,47.68,47.7,47.65,47.68,396816.0,46.6901,46.7097,46.6607,46.6901,396816.0
2021-06-01 09:30:00,48.13,48.24,47.82,48.17,627459.0,47.1308,47.2385,46.8272,47.1699,627459.0
2021-06-01 09:35:00,48.17,48.33,47.99,47.99,295097.0,47.1699,47.3266,46.9937,46.9937,295097.0
2021-06-01 09:40:00,48.0,48.36,47.94,48.33,249566.0,47.0035,47.356,46.9447,47.3266,249566.0
2021-06-01 09:45:00,48.33,48.52,48.26,48.4,268677.0,47.3266,47.5127,47.2581,47.3952,268677.0
2021-06-01 09:50:00,48.41,48.45,48.24,48.32,209923.0,47.405,47.4441,47.2385,47.3168,209923.0
2021-06-01 09:55:00,48.32,48.34,48.16,48.21,151603.0,47.3168,47.3364,47.1601,47.2091,151603.0
2021-06-01 10:00:00,48.21,48.54,48.19,48.48,223090.0,47.2091,47.5323,47.1895,47.4735,223090.0
2021-06-01 10:05:00,48.47,48.49,48.26,48.34,212058.0,47.4637,47.4833,47.2581,47.3364,212058.0
2021-06-01 10:10:00,48.33,48.44,48.21,48.22,200268.0,47.3266,47.4343,47.2091,47.2189,200268.0
2021-06-01 10:15:00,48.2,48.2,48.09,48.17,155264.0,47.1993,47.1993,47.0916,47.1699,155264.0
2021-06-01 10:20:00,48.17,48.19,48.04,48.17,155351.0,47.1699,47.1895,47.0426,47.1699,155351.0
2021-06-01 10:25:00,48.17,48.21,48.05,48.21,85741.0,47.1699,47.2091,47.0524,47.2091,85741.0
2021-06-01 10:30:00,48.2,48.29,48.18,48.21,122526.0,47.1993,47.2874,47.1797,47.2091,122526.0
2021-06-01 10:35:00,48.21,48.22,48.03,48.05,161746.0,47.2091,47.2189,47.0328,47.0524,161746.0
2021-06-01 10:40:00,48.05,48.06,47.91,47.93,253800.0,47.0524,47.0622,46.9153,46.9349,253800.0
2021-06-01 10:45:00,47.93,47.95,47.8,47.82,190514.0,46.9349,46.9545,46.8076,46.8272,190514.0
2021-06-01 10:50:00,47.82,47.89,47.8,47.84,180654.0,46.8272,46.8957,46.8076,46.8468,180654.0
2021-06-01 10:55:00,47.85,47.95,47.84,47.94,105478.0,46.8566,46.9545,46.8468,46.9447,105478.0
2021-06-01 11:00:00,47.94,48.02,47.81,47.85,252199.0,46.9447,47.023,46.8174,46.8566,252199.0
2021-06-01 11:05:00,47.85,47.88,47.69,47.7,187139.0,46.8566,46.886,46.6999,46.7097,187139.0
2021-06-01 11:10:00,47.69,47.8,47.65,47.78,177837.0,46.6999,46.8076,46.6607,46.788,177837.0
2021-06-01 11:15:00,47.77,47.84,47.76,47.83,120381.0,46.7782,46.8468,46.7684,46.837,120381.0
2021-06-01 11:20:00,47.83,47.87,47.79,47.8,131176.0,46.837,46.8762,46.7978,46.8076,131176.0
2021-06-01 11:25:00,47.8,47.83,47.76,47.76,90004.0,46.8076,46.837,46.7684,46.7684,90004.0
2021-06-01 11:30:00,47.76,47.77,47.65,47.71,121549.0,46.7684,46.7782,46.6607,46.7195,121549.0
2021-06-01 11:35:00,47.71,47.73,47.65,47.66,111472.0,46.7195,46.7391,46.6607,46.6705,111472.0
2021-06-01 11:40:00,47.66,47.67,47.59,47.62,129748.0,46.6705,46.6803,46.602,46.6314,129748.0
2021-06-01 11:45:00,47.62,47.65,47.46,47.47,323585.0,46.6314,46.6607,46.4747,46.4845,323585.0
2021-06-01 11:50:00,47.46,47.54,47.43,47.51,170099.0,46.4747,46.553,46.4453,46.5236,170099.0
2021-06-01 11:55:00,47.51,47.61,47.5,47.57,90261.0,46.5236,46.6216,46.5138,46.5824,90261.0
2021-06-01 12:00:00,47.57,47.57,47.49,47.53,109658.0,46.5824,46.5824,46.5041,46.5432,109658.0
2021-06-01 12:05:00,47.53,47.57,47.45,47.46,112444.0,46.5432,46.5824,46.4649,46.4747,112444.0
2021-06-01 12:10:00,47.46,47.55,47.46,47.55,56640.0,46.4747,46.5628,46.4747,46.5628,56640.0
2021-06-01 12:15:00,47.54,47.58,47.53,47.54,55937.0,46.553,46.5922,46.5432,46.553,55937.0
2021-06-01 12:20:00,47.54,47.62,47.5,47.62,85074.0,46.553,46.6314,46.5138,46.6314,85074.0
2021-06-01 12:25:00,47.63,47.64,47.58,47.59,73634.0,46.6411,46.6509,46.5922,46.602,73634.0
2021-06-01 12:30:00,47.59,47.6,47.53,47.55,67967.0,46.602,46.6118,46.5432,46.5628,67967.0
2021-06-01 12:35:00,47.56,47.64,47.53,47.61,74950.0,46.5726,46.6509,46.5432,46.6216,74950.0
2021-06-01 12:40:00,47.61,47.63,47.55,47.56,44393.0,46.6216,46.6411,46.5628,46.5726,44393.0
2021-06-01 12:45:00,47.55,47.62,47.54,47.59,39549.0,46.5628,46.6314,46.553,46.602,39549.0
2021-06-01 12:50:00,47.59,47.68,47.58,47.66,88918.0,46.602,46.6901,46.5922,46.6705,88918.0
2021-06-01 12:55:00,47.66,47.67,47.62,47.66,70220.0,46.6705,46.6803,46.6314,46.6705,70220.0
2021-06-01 13:00:00,47.65,47.66,47.6,47.61,47495.0,46.6607,46.6705,46.6118,46.6216,47495.0
2021-06-01 13:05:00,47.6,47.61,47.54,47.59,71245.0,46.6118,46.6216,46.553,46.602,71245.0
2021-06-01 13:10:00,47.59,47.62,47.57,47.61,47298.0,46.602,46.6314,46.5824,46.6216,47298.0
2021-06-01 13:15:00,47.6,47.62,47.54,47.56,63211.0,46.6118,46.6314,46.553,46.5726,63211.0
2021-06-01 13:20:00,47.55,47.56,47.46,47.46,141924.0,46.5628,46.5726,46.4747,46.4747,141924.0
2021-06-01 13:25:00,47.47,47.51,47.45,47.5,52825.0,46.4845,46.5236,46.4649,46.5138,52825.0
2021-06-01 13:30:00,47.5,47.54,47.47,47.52,56315.0,46.5138,46.553,46.4845,46.5334,56315.0
2021-06-01 13:35:00,47.52,47.55,47.5,47.51,55998.0,46.5334,46.5628,46.5138,46.5236,55998.0
2021-06-01 13:40:00,47.51,47.52,47.43,47.46,103021.0,46.5236,46.5334,46.4453,46.4747,103021.0
2021-06-01 13:45:00,47.47,47.52,47.44,47.48,59108.0,46.4845,46.5334,46.4551,46.4943,59108.0
2021-06-01 13:50:00,47.47,47.51,47.46,47.48,40926.0,46.4845,46.5236,46.4747,46.4943,40926.0
2021-06-01 13:55:00,47.48,47.52,47.46,47.51,43969.0,46.4943,46.5334,46.4747,46.5236,43969.0
2021-06-01 14:00:00,47.5,47.55,47.47,47.52,60465.0,46.5138,46.5628,46.4845,46.5334,60465.0
2021-06-01 14:05:00,47.52,47.55,47.48,47.48,64952.0,46.5334,46.5628,46.4943,46.4943,64952.0
2021-06-01 14:10:00,47.48,47.51,47.47,47.5,39040.0,46.4943,46.5236,46.4845,46.5138,39040.0
2021-06-01 14:15:00,47.51,47.54,47.49,47.54,31704.0,46.5236,46.553,46.5041,46.553,31704.0
2021-06-01 14:20:00,47.55,47.6,47.54,47.59,71834.0,46.5628,46.6118,46.553,46.602,71834.0
2021-06-01 14:25:00,47.58,47.6,47.56,47.59,43377.0,46.5922,46.6118,46.5726,46.602,43377.0
2021-06-01 14:30:00,47.59,47.63,47.58,47.63,42407.0,46.602,46.6411,46.5922,46.6411,42407.0
2021-06-01 14:35:00,47.62,47.68,47.62,47.65,96195.0,46.6314,46.6901,46.6314,46.6607,96195.0
2021-06-01 14:40:00,47.65,47.7,47.63,47.66,84154.0,46.6607,46.7097,46.6411,46.6705,84154.0
2021-06-01 14:45:00,47.66,47.7,47.65,47.69,67574.0,46.6705,46.7097,46.6607,46.6999,67574.0
2021-06-01 14:50:00,47.69,47.7,47.65,47.7,33779.0,46.6999,46.7097,46.6607,46.7097,33779.0
2021-06-01 14:55:00,47.7,47.75,47.69,47.73,192736.0,46.7097,46.7587,46.6999,46.7391,192736.0
2021-06-01 15:00:00,47.73,47.8,47.72,47.8,155269.0,46.7391,46.8076,46.7293,46.8076,155269.0
2021-06-01 15:05:00,47.8,47.87,47.76,47.8,224471.0,46.8076,46.8762,46.7684,46.8076,224471.0
2021-06-01 15:10:00,47.81,47.84,47.77,47.83,124230.0,46.8174,46.8468,46.7782,46.837,124230.0
2021-06-01 15:15:00,47.84,47.84,47.79,47.82,63663.0,46.8468,46.8468,46.7978,46.8272,63663.0
2021-06-01 15:20:00,47.81,47.87,47.81,47.84,79488.0,46.8174,46.8762,46.8174,46.8468,79488.0
2021-06-01 15:25:00,47.84,47.87,47.82,47.83,87229.0,46.8468,46.8762,46.8272,46.837,87229.0
2021-06-01 15:30:00,47.84,47.86,47.78,47.79,78974.0,46.8468,46.8664,46.788,46.7978,78974.0
2021-06-01 15:35:00,47.8,47.87,47.79,47.86,95423.0,46.8076,46.8762,46.7978,46.8664,95423.0
2021-06-01 15:40:00,47.85,47.86,47.77,47.8,121505.0,46.8566,46.8664,46.7782,46.8076,121505.0
2021-06-01 15:45:00,47.8,47.85,47.79,47.8,108494.0,46.8076,46.8566,46.7978,46.8076,108494.0
2021-06-01 15:50:00,47.79,47.81,47.72,47.72,213912.0,46.7978,46.8174,46.7293,46.7293,213912.0
2021-06-01 15:55:00,47.72,47.73,47.69,47.7,416187.0,46.7293,46.7391,46.6999,46.7097,416187.0
2021-06-02 09:30:00,48.0,48.14,47.75,47.88,493599.0,47.0035,47.1406,46.7587,46.886,493599.0
2021-06-02 09:35:00,47.88,47.97,47.65,47.73,209437.0,46.886,46.9741,46.6607,46.7391,209437.0
2021-06-02 09:40:00,47.73,48.04,47.68,48.03,197805.0,46.7391,47.0426,46.6901,47.0328,197805.0
2021-06-02 09:45:00,48.03,48.28,47.97,48.24,345882.0,47.0328,47.2777,46.9741,47.2385,345882.0
2021-06-02 09:50:00,48.24,48.24,47.89,47.91,207254.0,47.2385,47.2385,46.8957,46.9153,207254.0
2021-06-02 09:55:00,47.9,47.9,47.71,47.79,140540.0,46.9055,46.9055,46.7195,46.7978,140540.0
2021-06-02 10:00:00,47.79,47.9,47.75,47.82,164130.0,46.7978,46.9055,46.7587,46.8272,164130.0
2021-06-02 10:05:00,47.82,47.83,47.69,47.7,130915.0,46.8272,46.837,46.6999,46.7097,130915.0
2021-06-02 10:10:00,47.69,47.84,47.67,47.82,70614.0,46.6999,46.8468,46.6803,46.8272,70614.0
2021-06-02 10:15:00,47.81,47.91,47.68,47.89,137764.0,46.8174,46.9153,46.6901,46.8957,137764.0
2021-06-02 10:20:00,47.89,47.89,47.74,47.8,95433.0,46.8957,46.8957,46.7489,46.8076,95433.0
2021-06-02 10:25:00,47.78,47.8,47.7,47.72,59148.0,46.788,46.8076,46.7097,46.7293,59148.0
2021-06-02 10:30:00,47.73,47.81,47.73,47.8,77554.0,46.7391,46.8174,46.7391,46.8076,77554.0
2021-06-02 10:35:00,47.79,47.8,47.64,47.69,127689.0,46.7978,46.8076,46.6509,46.6999,127689.0
2021-06-02 10:40:00,47.68,47.77,47.68,47.74,72754.0,46.6901,46.7782,46.6901,46.7489,72754.0
2021-06-02 10:45:00,47.74,47.79,47.67,47.77,102634.0,46.7489,46.7978,46.6803,46.7782,102634.0
2021-06-02 10:50:00,47.77,47.81,47.72,47.74,87598.0,46.7782,46.8174,46.7293,46.7489,87598.0
2021-06-02 10:55:00,47.73,47.77,47.72,47.74,34946.0,46.7391,46.7782,46.7293,46.7489,34946.0
2021-06-02 11:00:00,47.74,47.77,47.69,47.73,97703.0,46.7489,46.7782,46.6999,46.7391,97703.0
2021-06-02 11:05:00,47.74,47.84,47.73,47.78,91081.0,46.7489,46.8468,46.7391,46.788,91081.0
2021-06-02 11:10:00,47.78,47.81,47.74,47.79,44157.0,46.788,46.8174,46.7489,46.7978,44157.0
2021-06-02 11:15:00,47.78,47.83,47.74,47.82,82837.0,46.788,46.837,46.7489,46.8272,82837.0
2021-06-02 11:20:00,47.82,47.83,47.76,47.81,49435.0,46.8272,46.837,46.7684,46.8174,49435.0
2021-06-02 11:25:00,47.81,47.94,47.8,47.91,106614.0,46.8174,46.9447,46.8076,46.9153,106614.0
2021-06-02 11:30:00,47.91,47.94,47.87,47.91,50336.0,46.9153,46.9447,46.8762,46.9153,50336.0
2021-06-02 11:35:00,47.91,47.94,47.88,47.93,25253.0,46.9153,46.9447,46.886,46.9349,25253.0
2021-06-02 11:40:00,47.93,47.94,47.89,47.93,49038.0,46.9349,46.9447,46.8957,46.9349,49038.0
2021-06-02 11:45:00,47.92,47.93,47.82,47.88,78322.0,46.9251,46.9349,46.8272,46.886,78322.0
2021-06-02 11:50:00,47.88,47.93,47.86,47.87,56692.0,46.886,46.9349,46.8664,46.8762,56692.0
2021-06-02 11:55:00,47.87,47.94,47.86,47.89,34610.0,46.8762,46.9447,46.8664,46.8957,34610.0
2021-06-02 12:00:00,47.89,47.91,47.85,47.86,39805.0,46.8957,46.9153,46.8566,46.8664,39805.0
2021-06-02 12:05:00,47.86,47.88,47.82,47.84,58242.0,46.8664,46.886,46.8272,46.8468,58242.0
2021-06-02 12:10:00,47.83,47.85,47.81,47.84,22518.0,46.837,46.8566,46.8174,46.8468,22518.0
2021-06-02 12:15:00,47.84,47.88,47.81,47.84,31426.0,46.8468,46.886,46.8174,46.8468,31426.0
2021-06-02 12:20:00,47.85,47.9,47.84,47.89,42079.0,46.8566,46.9055,46.8468,46.8957,42079.0
2021-06-02 12:25:00,47.89,47.96,47.86,47.94,116566.0,46.8957,46.9643,46.8664,46.9447,116566.0
2021-06-02 12:30:00,47.94,48.05,47.72,47.78,193976.0,46.9447,47.0524,46.7293,46.788,193976.0
2021-06-02 12:35:00,47.78,47.88,47.77,47.87,92194.0,46.788,46.886,46.7782,46.8762,92194.0
2021-06-02 12:40:00,47.85,47.85,47.77,47.79,65014.0,46.8566,46.8566,46.7782,46.7978,65014.0
2021-06-02 12:45:00,47.79,47.89,47.79,47.85,66828.0,46.7978,46.8957,46.7978,46.8566,66828.0
2021-06-02 12:50:00,47.85,47.88,47.8,47.84,57351.0,46.8566,46.886,46.8076,46.8468,57351.0
2021-06-02 12:55:00,47.84,47.87,47.8,47.82,43466.0,46.8468,46.8762,46.8076,46.8272,43466.0
2021-06-02 13:00:00,47.83,47.9,47.79,47.85,61137.0,46.837,46.9055,46.7978,46.8566,61137.0
2021-06-02 13:05:00,47.85,47.93,47.84,47.92,68353.0,46.8566,46.9349,46.8468,46.9251,68353.0
2021-06-02 13:10:00,47.92,47.93,47.82,47.87,90576.0,46.9251,46.9349,46.8272,46.8762,90576.0
2021-06-02 13:15:00,47.86,47.86,47.74,47.75,84661.0,46.8664,46.8664,46.7489,46.7587,84661.0
2021-06-02 13:20:00,47.76,47.76,47.49,47.5,323995.0,46.7684,46.7684,46.5041,46.5138,323995.0
2021-06-02 13:25:00,47.5,47.56,47.48,47.53,108696.0,46.5138,46.5726,46.4943,46.5432,108696.0
2021-06-02 13:30:00,47.53,47.59,47.5,47.59,84763.0,46.5432,46.602,46.5138,46.602,84763.0
2021-06-02 13:35:00,47.59,47.61,47.54,47.55,67263.0,46.602,46.6216,46.553,46.5628,67263.0
2021-06-02 13:40:00,47.54,47.54,47.47,47.49,101322.0,46.553,46.553,46.4845,46.5041,101322.0
2021-06-02 13:45:00,47.48,47.53,47.41,47.45,110294.0,46.4943,46.5432,46.4257,46.4649,110294.0
2021-06-02 13:50:00,47.46,47.54,47.45,47.51,55798.0,46.4747,46.553,46.4649,46.5236,55798.0
2021-06-02 13:55:00,47.51,47.56,47.49,47.56,50403.0,46.5236,46.5726,46.5041,46.5726,50403.0
2021-06-02 14:00:00,47.56,47.65,47.55,47.65,87776.0,46.5726,46.6607,46.5628,46.6607,87776.0
2021-06-02 14:05:00,47.65,47.67,47.6,47.61,86947.0,46.6607,46.6803,46.6118,46.6216,86947.0
2021-06-02 14:10:00,47.61,47.63,47.5,47.55,75708.0,46.6216,46.6411,46.5138,46.5628,75708.0
2021-06-02 14:15:00,47.54,47.62,47.53,47.59,65214.0,46.553,46.6314,46.5432,46.602,65214.0
2021-06-02 14:20:00,47.6,47.66,47.59,47.66,51968.0,46.6118,46.6705,46.602,46.6705,51968.0
2021-06-02 14:25:00,47.67,47.74,47.67,47.69,89623.0,46.6803,46.7489,46.6803,46.6999,89623.0
2021-06-02 14:30:00,47.69,47.74,47.63,47.67,62439.0,46.6999,46.7489,46.6411,46.6803,62439.0
2021-06-02 14:35:00,47.67,47.69,47.63,47.66,40984.0,46.6803,46.6999,46.6411,46.6705,40984.0
2021-06-02 14:40:00,47.66,47.67,47.61,47.66,64631.0,46.6705,46.6803,46.6216,46.6705,64631.0
2021-06-02 14:45:00,47.66,47.68,47.62,47.67,43092.0,46.6705,46.6901,46.6314,46.6803,43092.0
2021-06-02 14:50:00,47.66,47.68,47.63,47.65,42999.0,46.6705,46.6901,46.6411,46.6607,42999.0
2021-06-02 14:55:00,47.64,47.67,47.62,47.66,32791.0,46.6509,46.6803,46.6314,46.6705,32791.0
2021-06-02 15:00:00,47.66,47.74,47.65,47.7,56653.0,46.6705,46.7489,46.6607,46.7097,56653.0
2021-06-02 15:05:00,47.7,47.73,47.67,47.67,50422.0,46.7097,46.7391,46.6803,46.6803,50422.0
2021-06-02 15:10:00,47.67,47.68,47.64,47.67,27702.0,46.6803,46.6901,46.6509,46.6803,27702.0
2021-06-02 15:15:00,47.66,47.69,47.64,47.66,50522.0,46.6705,46.6999,46.6509,46.6705,50522.0
2021-06-02 15:20:00,47.66,47.69,47.61,47.62,54151.0,46.6705,46.6999,46.6216,46.6314,54151.0
2021-06-02 15:25:00,47.63,47.66,47.61,47.65,49575.0,46.6411,46.6705,46.6216,46.6607,49575.0
2021-06-02 15:30:00,47.64,47.68,47.62,47.65,55919.0,46.6509,46.6901,46.6314,46.6607,55919.0
2021-06-02 15:35:00,47.66,47.72,47.64,47.7,97305.0,46.6705,46.7293,46.6509,46.7097,97305.0
2021-06-02 15:40:00,47.71,47.74,47.69,47.73,59476.0,46.7195,46.7489,46.6999,46.7391,59476.0
2021-06-02 15:45:00,47.73,47.78,47.71,47.77,136413.0,46.7391,46.788,46.7195,46.7782,136413.0
2021-06-02 15:50:00,47.77,47.83,47.75,47.76,161361.0,46.7782,46.837,46.7587,46.7684,161361.0
2021-06-02 15:55:00,47.76,47.78,47.73,47.76,287909.0,46.7684,46.788,46.7391,46.7684,287909.0
2021-06-03 09:30:00,47.35,47.38,46.63,46.87,571342.0,46.367,46.3963,45.6619,45.8969,571342.0
2021-06-03 09:35:00,46.88,46.91,46.49,46.57,383112.0,45.9067,45.9361,45.5248,45.6032,383112.0
2021-06-03 09:40:00,46.58,46.61,46.31,46.4,303788.0,45.6129,45.6423,45.3486,45.4367,303788.0
2021-06-03 09:45:00,46.4,46.69,46.34,46.34,356346.0,45.4367,45.7207,45.3779,45.3779,356346.0
2021-06-03 09:50:00,46.35,46.57,46.33,46.54,149502.0,45.3877,45.6032,45.3681,45.5738,149502.0
2021-06-03 09:55:00,46.53,46.58,46.46,46.52,154565.0,45.564,45.6129,45.4954,45.5542,154565.0
2021-06-03 10:00:00,46.5,46.63,46.49,46.57,182398.0,45.5346,45.6619,45.5248,45.6032,182398.0
2021-06-03 10:05:00,46.58,46.67,46.52,46.62,172482.0,45.6129,45.7011,45.5542,45.6521,172482.0
2021-06-03 10:10:00,46.63,46.66,46.48,46.48,158157.0,45.6619,45.6913,45.515,45.515,158157.0
2021-06-03 10:15:00,46.48,46.49,46.33,46.43,216184.0,45.515,45.5248,45.3681,45.4661,216184.0
2021-06-03 10:20:00,46.43,46.57,46.43,46.5,105513.0,45.4661,45.6032,45.4661,45.5346,105513.0
2021-06-03 10:25:00,46.5,46.53,46.43,46.5,92856.0,45.5346,45.564,45.4661,45.5346,92856.0
2021-06-03 10:30:00,46.5,46.54,46.44,46.51,86103.0,45.5346,45.5738,45.4759,45.5444,86103.0
2021-06-03 10:35:00,46.51,46.59,46.48,46.48,117547.0,45.5444,45.6227,45.515,45.515,117547.0
2021-06-03 10:40:00,46.49,46.5,46.4,46.44,95419.0,45.5248,45.5346,45.4367,45.4759,95419.0
2021-06-03 10:45:00,46.44,46.48,46.37,46.45,118228.0,45.4759,45.515,45.4073,45.4856,118228.0
2021-06-03 10:50:00,46.46,46.52,46.37,46.41,140449.0,45.4954,45.5542,45.4073,45.4465,140449.0
2021-06-03 10:55:00,46.41,46.44,46.36,46.42,113331.0,45.4465,45.4759,45.3975,45.4563,113331.0
2021-06-03 11:00:00,46.43,46.48,46.37,46.47,113210.0,45.4661,45.515,45.4073,45.5052,113210.0
2021-06-03 11:05:00,46.45,46.57,46.44,46.56,178283.0,45.4856,45.6032,45.4759,45.5934,178283.0
2021-06-03 11:10:00,46.55,46.57,46.42,46.43,70580.0,45.5836,45.6032,45.4563,45.4661,70580.0
2021-06-03 11:15:00,46.44,46.44,46.33,46.34,141992.0,45.4759,45.4759,45.3681,45.3779,141992.0
2021-06-03 11:20:00,46.34,46.47,46.32,46.43,105532.0,45.3779,45.5052,45.3583,45.4661,105532.0
2021-06-03 11:25:00,46.43,46.53,46.41,46.49,99601.0,45.4661,45.564,45.4465,45.5248,99601.0
2021-06-03 11:30:00,46.48,46.51,46.42,46.42,76240.0,45.515,45.5444,45.4563,45.4563,76240.0
2021-06-03 11:35:00,46.41,46.52,46.41,46.52,58282.0,45.4465,45.5542,45.4465,45.5542,58282.0
2021-06-03 11:40:00,46.51,46.6,46.51,46.59,108193.0,45.5444,45.6325,45.5444,45.6227,108193.0
2021-06-03 11:45:00,46.59,46.59,46.51,46.53,55211.0,45.6227,45.6227,45.5444,45.564,55211.0
2021-06-03 11:50:00,46.53,46.54,46.45,46.49,90805.0,45.564,45.5738,45.4856,45.5248,90805.0
2021-06-03 11:55:00,46.49,46.61,46.47,46.58,249137.0,45.5248,45.6423,45.5052,45.6129,249137.0
2021-06-03 12:00:00,46.59,46.63,46.57,46.58,84966.0,45.6227,45.6619,45.6032,45.6129,84966.0
2021-06-03 12:05:00,46.58,46.66,46.56,46.63,92353.0,45.6129,45.6913,45.5934,45.6619,92353.0
2021-06-03 12:10:00,46.62,46.71,46.6,46.68,115016.0,45.6521,45.7402,45.6325,45.7109,115016.0
2021-06-03 12:15:00,46.68,46.72,46.66,46.67,75396.0,45.7109,45.75,45.6913,45.7011,75396.0
2021-06-03 12:20:00,46.66,46.7,46.61,46.62,124375.0,45.6913,45.7305,45.6423,45.6521,124375.0
2021-06-03 12:25:00,46.62,46.7,46.61,46.7,63808.0,45.6521,45.7305,45.6423,45.7305,63808.0
2021-06-03 12:30:00,46.7,46.7,46.63,46.65,52241.0,45.7305,45.7305,45.6619,45.6815,52241.0
2021-06-03 12:35:00,46.65,46.73,46.64,46.72,47726.0,45.6815,45.7598,45.6717,45.75,47726.0
2021-06-03 12:40:00,46.72,46.74,46.67,46.71,38523.0,45.75,45.7696,45.7011,45.7402,38523.0
2021-06-03 12:45:00,46.71,46.72,46.64,46.66,36069.0,45.7402,45.75,45.6717,45.6913,36069.0
2021-06-03 12:50:00,46.66,46.66,46.55,46.55,72540.0,45.6913,45.6913,45.5836,45.5836,72540.0
2021-06-03 12:55:00,46.55,46.57,46.5,46.54,98166.0,45.5836,45.6032,45.5346,45.5738,98166.0
2021-06-03 13:00:00,46.54,46.58,46.51,46.56,77093.0,45.5738,45.6129,45.5444,45.5934,77093.0
2021-06-03 13:05:00,46.57,46.58,46.49,46.53,55348.0,45.6032,45.6129,45.5248,45.564,55348.0
2021-06-03 13:10:00,46.53,46.57,46.45,46.46,67230.0,45.564,45.6032,45.4856,45.4954,67230.0
2021-06-03 13:15:00,46.46,46.49,46.43,46.48,33339.0,45.4954,45.5248,45.4661,45.515,33339.0
2021-06-03 13:20:00,46.48,46.51,46.45,46.47,61087.0,45.515,45.5444,45.4856,45.5052,61087.0
2021-06-03 13:25:00,46.46,46.51,46.45,46.48,59020.0,45.4954,45.5444,45.4856,45.515,59020.0
2021-06-03 13:30:00,46.48,46.55,46.45,46.54,90741.0,45.515,45.5836,45.4856,45.5738,90741.0
2021-06-03 13:35:00,46.54,46.56,46.51,46.55,53910.0,45.5738,45.5934,45.5444,45.5836,53910.0
2021-06-03 13:40:00,46.54,46.54,46.42,46.45,46475.0,45.5738,45.5738,45.4563,45.4856,46475.0
2021-06-03 13:45:00,46.45,46.51,46.43,46.45,54865.0,45.4856,45.5444,45.4661,45.4856,54865.0
2021-06-03 13:50:00,46.45,46.49,46.42,46.46,47215.0,45.4856,45.5248,45.4563,45.4954,47215.0
2021-06-03 13:55:00,46.46,46.51,46.45,46.5,45535.0,45.4954,45.5444,45.4856,45.5346,45535.0
2021-06-03 14:00:00,46.51,46.52,46.45,46.47,40355.0,45.5444,45.5542,45.4856,45.5052,40355.0
2021-06-03 14:05:00,46.47,46.49,46.42,46.44,54873.0,45.5052,45.5248,45.4563,45.4759,54873.0
2021-06-03 14:10:00,46.45,46.46,46.39,46.4,46317.0,45.4856,45.4954,45.4269,45.4367,46317.0
2021-06-03 14:15:00,46.41,46.41,46.32,46.34,71297.0,45.4465,45.4465,45.3583,45.3779,71297.0
2021-06-03 14:20:00,46.34,46.34,46.22,46.22,155653.0,45.3779,45.3779,45.2604,45.2604,155653.0
2021-06-03 14:25:00,46.22,46.29,46.21,46.26,74706.0,45.2604,45.329,45.2506,45.2996,74706.0
2021-06-03 14:30:00,46.26,46.31,46.25,46.3,83400.0,45.2996,45.3486,45.2898,45.3388,83400.0
2021-06-03 14:35:00,46.31,46.34,46.19,46.2,138246.0,45.3486,45.3779,45.231,45.2408,138246.0
2021-06-03 14:40:00,46.21,46.24,46.17,46.23,93213.0,45.2506,45.28,45.2115,45.2702,93213.0
2021-06-03 14:45:00,46.23,46.26,46.21,46.22,50971.0,45.2702,45.2996,45.2506,45.2604,50971.0
2021-06-03 14:50:00,46.23,46.23,46.18,46.18,70355.0,45.2702,45.2702,45.2212,45.2212,70355.0
2021-06-03 14:55:00,46.18,46.23,46.15,46.19,95600.0,45.2212,45.2702,45.1919,45.231,95600.0
2021-06-03 15:00:00,46.18,46.23,46.17,46.21,59392.0,45.2212,45.2702,45.2115,45.2506,59392.0
2021-06-03 15:05:00,46.21,46.23,46.19,46.2,57550.0,45.2506,45.2702,45.231,45.2408,57550.0
2021-06-03 15:10:00,46.19,46.24,46.18,46.23,48940.0,45.231,45.28,45.2212,45.2702,48940.0
2021-06-03 15:15:00,46.23,46.25,46.16,46.16,116330.0,45.2702,45.2898,45.2017,45.2017,116330.0
2021-06-03 15:20:00,46.16,46.22,46.14,46.2,90059.0,45.2017,45.2604,45.1821,45.2408,90059.0
2021-06-03 15:25:00,46.2,46.2,46.13,46.17,53954.0,45.2408,45.2408,45.1723,45.2115,53954.0
2021-06-03 15:30:00,46.18,46.2,46.13,46.2,71360.0,45.2212,45.2408,45.1723,45.2408,71360.0
2021-06-03 15:35:00,46.19,46.26,46.19,46.25,124736.0,45.231,45.2996,45.231,45.2898,124736.0
2021-06-03 15:40:00,46.25,46.25,46.15,46.16,124789.0,45.2898,45.2898,45.1919,45.2017,124789.0
2021-06-03 15:45:00,46.15,46.16,46.08,46.1,187767.0,45.1919,45.2017,45.1233,45.1429,187767.0
2021-06-03 15:50:00,46.1,46.14,46.07,46.08,306062.0,45.1429,45.1821,45.1135,45.1233,306062.0
2021-06-03 15:55:00,46.08,46.15,46.07,46.12,428712.0,45.1233,45.1919,45.1135,45.1625,428712.0
2021-06-04 09:30:00,46.54,46.69,46.42,46.66,414353.0,45.5738,45.7207,45.4563,45.6913,414353.0
2021-06-04 09:35:00,46.66,46.73,46.49,46.58,287416.0,45.6913,45.7598,45.5248,45.6129,287416.0
2021-06-04 09:40:00,46.58,46.68,46.51,46.52,130514.0,45.6129,45.7109,45.5444,45.5542,130514.0
2021-06-04 09:45:00,46.53,46.59,46.37,46.38,117037.0,45.564,45.6227,45.4073,45.4171,117037.0
2021-06-04 09:50:00,46.39,46.4,46.12,46.15,201874.0,45.4269,45.4367,45.1625,45.1919,201874.0
2021-06-04 09:55:00,46.15,46.24,46.13,46.19,112827.0,45.1919,45.28,45.1723,45.231,112827.0
2021-06-04 10:00:00,46.19,46.2,45.85,45.9,253494.0,45.231,45.2408,44.8981,44.9471,253494.0
2021-06-04 10:05:00,45.89,45.98,45.78,45.87,303509.0,44.9373,45.0254,44.8296,44.9177,303509.0
2021-06-04 10:10:00,45.87,45.96,45.74,45.74,138154.0,44.9177,45.0058,44.7904,44.7904,138154.0
2021-06-04 10:15:00,45.74,45.82,45.68,45.79,241573.0,44.7904,44.8687,44.7316,44.8393,241573.0
2021-06-04 10:20:00,45.79,45.91,45.75,45.9,118821.0,44.8393,44.9569,44.8002,44.9471,118821.0
2021-06-04 10:25:00,45.9,45.92,45.76,45.9,78316.0,44.9471,44.9666,44.81,44.9471,78316.0
2021-06-04 10:30:00,45.9,46.03,45.88,46.03,92033.0,44.9471,45.0744,44.9275,45.0744,92033.0
2021-06-04 10:35:00,46.04,46.07,45.98,46.01,113432.0,45.0842,45.1135,45.0254,45.0548,113432.0
2021-06-04 10:40:00,46.01,46.04,45.92,45.92,102007.0,45.0548,45.0842,44.9666,44.9666,102007.0
2021-06-04 10:45:00,45.91,46.01,45.9,45.97,57204.0,44.9569,45.0548,44.9471,45.0156,57204.0
2021-06-04 10:50:00,45.98,46.0,45.88,45.89,52395.0,45.0254,45.045,44.9275,44.9373,52395.0
2021-06-04 10:55:00,45.88,45.98,45.88,45.97,52721.0,44.9275,45.0254,44.9275,45.0156,52721.0
2021-06-04 11:00:00,45.96,45.98,45.92,45.95,96580.0,45.0058,45.0254,44.9666,44.996,96580.0
2021-06-04 11:05:00,45.95,46.05,45.95,46.01,67281.0,44.996,45.0939,44.996,45.0548,67281.0
2021-06-04 11:10:00,46.01,46.05,45.99,46.02,46153.0,45.0548,45.0939,45.0352,45.0646,46153.0
2021-06-04 11:15:00,46.03,46.06,45.9,45.91,63739.0,45.0744,45.1037,44.9471,44.9569,63739.0
2021-06-04 11:20:00,45.91,45.95,45.9,45.94,35178.0,44.9569,44.996,44.9471,44.9862,35178.0
2021-06-04 11:25:00,45.94,45.97,45.9,45.92,51380.0,44.9862,45.0156,44.9471,44.9666,51380.0
2021-06-04 11:30:00,45.92,45.95,45.88,45.94,46808.0,44.9666,44.996,44.9275,44.9862,46808.0
2021-06-04 11:35:00,45.94,46.0,45.91,45.99,35560.0,44.9862,45.045,44.9569,45.0352,35560.0
2021-06-04 11:40:00,46.0,46.03,45.96,45.97,60484.0,45.045,45.0744,45.0058,45.0156,60484.0
2021-06-04 11:45:00,45.98,45.98,45.91,45.92,28118.0,45.0254,45.0254,44.9569,44.9666,28118.0
2021-06-04 11:50:00,45.91,45.94,45.9,45.94,36183.0,44.9569,44.9862,44.9471,44.9862,36183.0
2021-06-04 11:55:00,45.94,45.99,45.93,45.97,43634.0,44.9862,45.0352,44.9764,45.0156,43634.0
2021-06-04 12:00:00,45.98,46.01,45.96,46.0,40727.0,45.0254,45.0548,45.0058,45.045,40727.0
2021-06-04 12:05:00,45.99,46.0,45.94,45.98,41473.0,45.0352,45.045,44.9862,45.0254,41473.0
2021-06-04 12:10:00,45.98,45.99,45.96,45.98,49732.0,45.0254,45.0352,45.0058,45.0254,49732.0
2021-06-04 12:15:00,45.98,46.01,45.95,45.99,58257.0,45.0254,45.0548,44.996,45.0352,58257.0
2021-06-04 12:20:00,45.99,46.03,45.97,46.03,36798.0,45.0352,45.0744,45.0156,45.0744,36798.0
2021-06-04 12:25:00,46.03,46.04,46.01,46.02,32791.0,45.0744,45.0842,45.0548,45.0646,32791.0
2021-06-04 12:30:00,46.02,46.02,45.98,46.02,37445.0,45.0646,45.0646,45.0254,45.0646,37445.0
2021-06-04 12:35:00,46.02,46.05,45.99,46.01,42959.0,45.0646,45.0939,45.0352,45.0548,42959.0
2021-06-04 12:40:00,46.0,46.05,46.0,46.05,34484.0,45.045,45.0939,45.045,45.0939,34484.0
2021-06-04 12:45:00,46.05,46.08,46.04,46.05,47784.0,45.0939,45.1233,45.0842,45.0939,47784.0
2021-06-04 12:50:00,46.04,46.1,46.04,46.09,52740.0,45.0842,45.1429,45.0842,45.1331,52740.0
2021-06-04 12:55:00,46.09,46.11,46.08,46.11,24654.0,45.1331,45.1527,45.1233,45.1527,24654.0
2021-06-04 13:00:00,46.1,46.17,46.09,46.16,69522.0,45.1429,45.2115,45.1331,45.2017,69522.0
2021-06-04 13:05:00,46.16,46.17,46.11,46.11,72933.0,45.2017,45.2115,45.1527,45.1527,72933.0
2021-06-04 13:10:00,46.12,46.13,46.09,46.12,26773.0,45.1625,45.1723,45.1331,45.1625,26773.0
2021-06-04 13:15:00,46.12,46.13,46.01,46.03,57232.0,45.1625,45.1723,45.0548,45.0744,57232.0
2021-06-04 13:20:00,46.04,46.04,45.99,46.01,50951.0,45.0842,45.0842,45.0352,45.0548,50951.0
2021-06-04 13:25:00,46.01,46.05,46.0,46.01,33501.0,45.0548,45.0939,45.045,45.0548,33501.0
2021-06-04 13:30:00,46.02,46.02,45.96,45.99,52380.0,45.0646,45.0646,45.0058,45.0352,52380.0
2021-06-04 13:35:00,45.99,46.06,45.98,46.03,29560.0,45.0352,45.1037,45.0254,45.0744,29560.0
2021-06-04 13:40:00,46.04,46.1,46.02,46.09,41415.0,45.0842,45.1429,45.0646,45.1331,41415.0
2021-06-04 13:45:00,46.09,46.13,46.08,46.12,37308.0,45.1331,45.1723,45.1233,45.1625,37308.0
2021-06-04 13:50:00,46.13,46.13,46.07,46.09,25541.0,45.1723,45.1723,45.1135,45.1331,25541.0
2021-06-04 13:55:00,46.09,46.16,46.09,46.15,37567.0,45.1331,45.2017,45.1331,45.1919,37567.0
2021-06-04 14:00:00,46.15,46.16,46.09,46.13,36311.0,45.1919,45.2017,45.1331,45.1723,36311.0
2021-06-04 14:05:00,46.13,46.13,46.08,46.11,33048.0,45.1723,45.1723,45.1233,45.1527,33048.0
2021-06-04 14:10:00,46.11,46.12,46.09,46.1,27823.0,45.1527,45.1625,45.1331,45.1429,27823.0
2021-06-04 14:15:00,46.1,46.1,46.05,46.05,34635.0,45.1429,45.1429,45.0939,45.0939,34635.0
2021-06-04 14:20:00,46.05,46.08,46.03,46.06,51149.0,45.0939,45.1233,45.0744,45.1037,51149.0
2021-06-04 14:25:00,46.07,46.11,46.06,46.09,35480.0,45.1135,45.1527,45.1037,45.1331,35480.0
2021-06-04 14:30:00,46.09,46.15,46.08,46.12,58249.0,45.1331,45.1919,45.1233,45.1625,58249.0
2021-06-04 14:35:00,46.12,46.15,46.1,46.14,35436.0,45.1625,45.1919,45.1429,45.1821,35436.0
2021-06-04 14:40:00,46.14,46.14,46.11,46.13,27407.0,45.1821,45.1821,45.1527,45.1723,27407.0
2021-06-04 14:45:00,46.13,46.15,46.11,46.13,27614.0,45.1723,45.1919,45.1527,45.1723,27614.0
2021-06-04 14:50:00,46.13,46.13,46.05,46.06,36576.0,45.1723,45.1723,45.0939,45.1037,36576.0
2021-06-04 14:55:00,46.05,46.07,46.02,46.03,34667.0,45.0939,45.1135,45.0646,45.0744,34667.0
2021-06-04 15:00:00,46.03,46.03,45.97,45.98,61865.0,45.0744,45.0744,45.0156,45.0254,61865.0
2021-06-04 15:05:00,45.99,46.0,45.94,45.97,53302.0,45.0352,45.045,44.9862,45.0156,53302.0
2021-06-04 15:10:00,45.98,45.98,45.93,45.94,39568.0,45.0254,45.0254,44.9764,44.9862,39568.0
2021-06-04 15:15:00,45.95,45.99,45.91,45.98,47966.0,44.996,45.0352,44.9569,45.0254,47966.0
2021-06-04 15:20:00,45.98,46.01,45.96,46.0,60449.0,45.0254,45.0548,45.0058,45.045,60449.0
2021-06-04 15:25:00,46.0,46.06,45.99,46.05,57460.0,45.045,45.1037,45.0352,45.0939,57460.0
2021-06-04 15:30:00,46.05,46.1,46.03,46.08,63850.0,45.0939,45.1429,45.0744,45.1233,63850.0
2021-06-04 15:35:00,46.07,46.08,46.01,46.06,133575.0,45.1135,45.1233,45.0548,45.1037,133575.0
2021-06-04 15:40:00,46.05,46.07,46.02,46.06,90384.0,45.0939,45.1135,45.0646,45.1037,90384.0
2021-06-04 15:45:00,46.05,46.07,46.02,46.03,110210.0,45.0939,45.1135,45.0646,45.0744,110210.0
2021-06-04 15:50:00,46.03,46.07,46.02,46.05,178502.0,45.0744,45.1135,45.0646,45.0939,178502.0
2021-06-04 15:55:00,46.05,46.05,45.98,45.99,282228.0,45.0939,45.0939,45.0254,45.0352,282228.0
2021-06-07 09:30:00,45.99,46.38,45.99,46.19,292178.0,45.0352,45.4171,45.0352,45.231,292178.0
2021-06-07 09:35:00,46.18,46.24,45.98,46.21,121549.0,45.2212,45.28,45.0254,45.2506,121549.0
2021-06-07 09:40:00,46.21,46.34,46.19,46.19,137037.0,45.2506,45.3779,45.231,45.231,137037.0
2021-06-07 09:45:00,46.2,46.27,46.17,46.25,62700.0,45.2408,45.3094,45.2115,45.2898,62700.0
2021-06-07 09:50:00,46.25,46.25,46.02,46.09,76992.0,45.2898,45.2898,45.0646,45.1331,76992.0
2021-06-07 09:55:00,46.09,46.15,46.04,46.09,83616.0,45.1331,45.1919,45.0842,45.1331,83616.0
2021-06-07 10:00:00,46.09,46.11,46.02,46.05,79687.0,45.1331,45.1527,45.0646,45.0939,79687.0
2021-06-07 10:05:00,46.04,46.13,46.03,46.13,52099.0,45.0842,45.1723,45.0744,45.1723,52099.0
2021-06-07 10:10:00,46.13,46.17,46.03,46.09,63184.0,45.1723,45.2115,45.0744,45.1331,63184.0
2021-06-07 10:15:00,46.08,46.12,46.01,46.01,71006.0,45.1233,45.1625,45.0548,45.0548,71006.0
2021-06-07 10:20:00,46.02,46.13,46.01,46.09,66604.0,45.0646,45.1723,45.0548,45.1331,66604.0
2021-06-07 10:25:00,46.1,46.17,46.07,46.13,89649.0,45.1429,45.2115,45.1135,45.1723,89649.0
2021-06-07 10:30:00,46.13,46.18,46.09,46.11,61390.0,45.1723,45.2212,45.1331,45.1527,61390.0
2021-06-07 10:35:00,46.1,46.21,46.09,46.18,76820.0,45.1429,45.2506,45.1331,45.2212,76820.0
2021-06-07 10:40:00,46.18,46.2,46.08,46.1,63419.0,45.2212,45.2408,45.1233,45.1429,63419.0
2021-06-07 10:45:00,46.11,46.13,46.05,46.05,71829.0,45.1527,45.1723,45.0939,45.0939,71829.0
2021-06-07 10:50:00,46.06,46.1,45.99,46.05,100187.0,45.1037,45.1429,45.0352,45.0939,100187.0
2021-06-07 10:55:00,46.05,46.12,46.04,46.09,65213.0,45.0939,45.1625,45.0842,45.1331,65213.0
2021-06-07 11:00:00,46.09,46.16,46.08,46.08,100327.0,45.1331,45.2017,45.1233,45.1233,100327.0
2021-06-07 11:05:00,46.07,46.1,46.02,46.04,45694.0,45.1135,45.1429,45.0646,45.0842,45694.0
2021-06-07 11:10:00,46.05,46.1,46.01,46.07,44933.0,45.0939,45.1429,45.0548,45.1135,44933.0
2021-06-07 11:15:00,46.06,46.09,46.03,46.06,31865.0,45.1037,45.1331,45.0744,45.1037,31865.0
2021-06-07 11:20:00,46.06,46.12,46.06,46.11,23915.0,45.1037,45.1625,45.1037,45.1527,23915.0
2021-06-07 11:25:00,46.11,46.11,46.02,46.08,40377.0,45.1527,45.1527,45.0646,45.1233,40377.0
2021-06-07 11:30:00,46.07,46.11,46.02,46.09,74123.0,45.1135,45.1527,45.0646,45.1331,74123.0
2021-06-07 11:35:00,46.08,46.11,46.03,46.05,25160.0,45.1233,45.1527,45.0744,45.0939,25160.0
2021-06-07 11:40:00,46.05,46.06,46.01,46.06,38779.0,45.0939,45.1037,45.0548,45.1037,38779.0
2021-06-07 11:45:00,46.07,46.07,45.98,46.0,50280.0,45.1135,45.1135,45.0254,45.045,50280.0
2021-06-07 11:50:00,46.0,46.01,45.95,45.97,46663.0,45.045,45.0548,44.996,45.0156,46663.0
2021-06-07 11:55:00,45.97,46.03,45.96,46.02,45127.0,45.0156,45.0744,45.0058,45.0646,45127.0
2021-06-07 12:00:00,46.02,46.03,45.97,46.0,47299.0,45.0646,45.0744,45.0156,45.045,47299.0
2021-06-07 12:05:00,46.0,46.01,45.98,45.98,23732.0,45.045,45.0548,45.0254,45.0254,23732.0
2021-06-07 12:10:00,45.98,46.02,45.97,45.98,36341.0,45.0254,45.0646,45.0156,45.0254,36341.0
2021-06-07 12:15:00,45.98,46.03,45.97,46.0,43332.0,45.0254,45.0744,45.0156,45.045,43332.0
2021-06-07 12:20:00,46.0,46.03,45.98,46.02,26907.0,45.045,45.0744,45.0254,45.0646,26907.0
2021-06-07 12:25:00,46.01,46.02,45.96,45.97,56291.0,45.0548,45.0646,45.0058,45.0156,56291.0
2021-06-07 12:30:00,45.96,45.99,45.96,45.98,39276.0,45.0058,45.0352,45.0058,45.0254,39276.0
2021-06-07 12:35:00,45.98,46.0,45.97,46.0,25470.0,45.0254,45.045,45.0156,45.045,25470.0
2021-06-07 12:40:00,46.0,46.02,45.98,45.98,27209.0,45.045,45.0646,45.0254,45.0254,27209.0
2021-06-07 12:45:00,45.99,46.03,45.99,46.03,28273.0,45.0352,45.0744,45.0352,45.0744,28273.0
2021-06-07 12:50:00,46.03,46.05,46.01,46.03,41544.0,45.0744,45.0939,45.0548,45.0744,41544.0
2021-06-07 12:55:00,46.03,46.05,46.02,46.04,24102.0,45.0744,45.0939,45.0646,45.0842,24102.0
2021-06-07 13:00:00,46.04,46.05,46.0,46.01,39810.0,45.0842,45.0939,45.045,45.0548,39810.0
2021-06-07 13:05:00,46.0,46.02,45.99,46.01,43188.0,45.045,45.0646,45.0352,45.0548,43188.0
2021-06-07 13:10:00,46.01,46.02,45.96,45.98,27526.0,45.0548,45.0646,45.0058,45.0254,27526.0
2021-06-07 13:15:00,45.98,46.04,45.98,46.02,45705.0,45.0254,45.0842,45.0254,45.0646,45705.0
2021-06-07 13:20:00,46.02,46.03,45.96,45.97,22850.0,45.0646,45.0744,45.0058,45.0156,22850.0
2021-06-07 13:25:00,45.97,46.01,45.95,45.99,59628.0,45.0156,45.0548,44.996,45.0352,59628.0
2021-06-07 13:30:00,45.99,45.99,45.93,45.98,76704.0,45.0352,45.0352,44.9764,45.0254,76704.0
2021-06-07 13:35:00,45.98,46.01,45.97,45.97,33150.0,45.0254,45.0548,45.0156,45.0156,33150.0
2021-06-07 13:40:00,45.97,45.98,45.95,45.98,17190.0,45.0156,45.0254,44.996,45.0254,17190.0
2021-06-07 13:45:00,45.98,46.01,45.97,46.0,48702.0,45.0254,45.0548,45.0156,45.045,48702.0
2021-06-07 13:50:00,46.0,46.01,45.98,45.99,24975.0,45.045,45.0548,45.0254,45.0352,24975.0
2021-06-07 13:55:00,46.0,46.0,45.91,45.91,70949.0,45.045,45.045,44.9569,44.9569,70949.0
2021-06-07 14:00:00,45.91,45.96,45.88,45.94,77152.0,44.9569,45.0058,44.9275,44.9862,77152.0
2021-06-07 14:05:00,45.93,45.93,45.9,45.92,32538.0,44.9764,44.9764,44.9471,44.9666,32538.0
2021-06-07 14:10:00,45.93,45.95,45.92,45.94,18783.0,44.9764,44.996,44.9666,44.9862,18783.0
2021-06-07 14:15:00,45.94,45.95,45.92,45.92,23043.0,44.9862,44.996,44.9666,44.9666,23043.0
2021-06-07 14:20:00,45.93,45.94,45.89,45.9,39655.0,44.9764,44.9862,44.9373,44.9471,39655.0
2021-06-07 14:25:00,45.9,45.97,45.89,45.97,45232.0,44.9471,45.0156,44.9373,45.0156,45232.0
2021-06-07 14:30:00,45.97,45.97,45.94,45.96,29637.0,45.0156,45.0156,44.9862,45.0058,29637.0
2021-06-07 14:35:00,45.97,45.98,45.95,45.98,34229.0,45.0156,45.0254,44.996,45.0254,34229.0
2021-06-07 14:40:00,45.98,46.0,45.96,45.97,51907.0,45.0254,45.045,45.0058,45.0156,51907.0
2021-06-07 14:45:00,45.97,45.99,45.94,45.95,34718.0,45.0156,45.0352,44.9862,44.996,34718.0
2021-06-07 14:50:00,45.95,45.97,45.94,45.97,23010.0,44.996,45.0156,44.9862,45.0156,23010.0
2021-06-07 14:55:00,45.97,45.98,45.93,45.94,37238.0,45.0156,45.0254,44.9764,44.9862,37238.0
2021-06-07 15:00:00,45.95,45.99,45.94,45.98,31083.0,44.996,45.0352,44.9862,45.0254,31083.0
2021-06-07 15:05:00,45.98,46.01,45.96,46.01,65152.0,45.0254,45.0548,45.0058,45.0548,65152.0
2021-06-07 15:10:00,46.01,46.02,45.99,46.01,43205.0,45.0548,45.0646,45.0352,45.0548,43205.0
2021-06-07 15:15:00,46.01,46.06,46.0,46.05,62354.0,45.0548,45.1037,45.045,45.0939,62354.0
2021-06-07 15:20:00,46.05,46.06,46.02,46.03,54210.0,45.0939,45.1037,45.0646,45.0744,54210.0
2021-06-07 15:25:00,46.03,46.05,45.99,46.01,72188.0,45.0744,45.0939,45.0352,45.0548,72188.0
2021-06-07 15:30:00,46.01,46.02,45.95,45.96,57140.0,45.0548,45.0646,44.996,45.0058,57140.0
2021-06-07 15:35:00,45.96,45.98,45.93,45.95,70567.0,45.0058,45.0254,44.9764,44.996,70567.0
2021-06-07 15:40:00,45.96,46.02,45.95,46.01,89415.0,45.0058,45.0646,44.996,45.0548,89415.0
2021-06-07 15:45:00,46.01,46.06,46.0,46.05,134682.0,45.0548,45.1037,45.045,45.0939,134682.0
2021-06-07 15:50:00,46.06,46.13,46.05,46.12,216444.0,45.1037,45.1723,45.0939,45.1625,216444.0
2021-06-07 15:55:00,46.13,46.13,46.04,46.08,197989.0,45.1723,45.1723,45.0842,45.1233,197989.0
2021-06-08 09:30:00,47.25,47.28,46.72,47.08,669680.0,46.269,46.2984,45.75,46.1026,669680.0
2021-06-08 09:35:00,47.07,47.16,46.88,46.99,311952.0,46.0928,46.1809,45.9067,46.0144,311952.0
2021-06-08 09:40:00,46.98,47.09,46.78,47.08,268234.0,46.0046,46.1124,45.8088,46.1026,268234.0
2021-06-08 09:45:00,47.08,47.15,46.96,46.97,239411.0,46.1026,46.1711,45.9851,45.9948,239411.0
2021-06-08 09:50:00,46.98,46.98,46.65,46.72,247058.0,46.0046,46.0046,45.6815,45.75,247058.0
2021-06-08 09:55:00,46.71,46.89,46.7,46.84,99492.0,45.7402,45.9165,45.7305,45.8675,99492.0
2021-06-08 10:00:00,46.84,47.0,46.83,47.0,143614.0,45.8675,46.0242,45.8578,46.0242,143614.0
2021-06-08 10:05:00,47.0,47.06,46.95,46.97,241518.0,46.0242,46.083,45.9753,45.9948,241518.0
2021-06-08 10:10:00,46.96,47.09,46.96,47.09,201874.0,45.9851,46.1124,45.9851,46.1124,201874.0
2021-06-08 10:15:00,47.08,47.08,47.01,47.06,153893.0,46.1026,46.1026,46.034,46.083,153893.0
2021-06-08 10:20:00,47.05,47.2,47.05,47.15,184744.0,46.0732,46.2201,46.0732,46.1711,184744.0
2021-06-08 10:25:00,47.16,47.17,47.06,47.09,148315.0,46.1809,46.1907,46.083,46.1124,148315.0
2021-06-08 10:30:00,47.09,47.12,46.97,47.07,93003.0,46.1124,46.1417,45.9948,46.0928,93003.0
2021-06-08 10:35:00,47.07,47.12,46.99,47.03,112346.0,46.0928,46.1417,46.0144,46.0536,112346.0
2021-06-08 10:40:00,47.03,47.04,46.93,46.96,208455.0,46.0536,46.0634,45.9557,45.9851,208455.0
2021-06-08 10:45:00,46.96,47.01,46.94,46.95,85099.0,45.9851,46.034,45.9655,45.9753,85099.0
2021-06-08 10:50:00,46.95,46.97,46.82,46.87,112093.0,45.9753,45.9948,45.848,45.8969,112093.0
2021-06-08 10:55:00,46.87,46.9,46.77,46.77,88141.0,45.8969,45.9263,45.799,45.799,88141.0
2021-06-08 11:00:00,46.78,46.82,46.73,46.79,117298.0,45.8088,45.848,45.7598,45.8186,117298.0
2021-06-08 11:05:00,46.79,46.83,46.76,46.77,63752.0,45.8186,45.8578,45.7892,45.799,63752.0
2021-06-08 11:10:00,46.75,46.75,46.55,46.55,134360.0,45.7794,45.7794,45.5836,45.5836,134360.0
2021-06-08 11:15:00,46.56,46.64,46.45,46.5,124657.0,45.5934,45.6717,45.4856,45.5346,124657.0
2021-06-08 11:20:00,46.49,46.51,46.37,46.44,121763.0,45.5248,45.5444,45.4073,45.4759,121763.0
2021-06-08 11:25:00,46.43,46.57,46.41,46.53,119773.0,45.4661,45.6032,45.4465,45.564,119773.0
2021-06-08 11:30:00,46.52,46.67,46.5,46.64,131279.0,45.5542,45.7011,45.5346,45.6717,131279.0
2021-06-08 11:35:00,46.63,46.71,46.62,46.65,70511.0,45.6619,45.7402,45.6521,45.6815,70511.0
2021-06-08 11:40:00,46.66,46.74,46.61,46.74,94289.0,45.6913,45.7696,45.6423,45.7696,94289.0
2021-06-08 11:45:00,46.74,46.78,46.72,46.77,54840.0,45.7696,45.8088,45.75,45.799,54840.0
2021-06-08 11:50:00,46.77,46.81,46.69,46.75,114825.0,45.799,45.8382,45.7207,45.7794,114825.0
2021-06-08 11:55:00,46.75,46.78,46.73,46.75,46856.0,45.7794,45.8088,45.7598,45.7794,46856.0
2021-06-08 12:00:00,46.75,46.79,46.73,46.76,57938.0,45.7794,45.8186,45.7598,45.7892,57938.0
2021-06-08 12:05:00,46.77,46.84,46.75,46.83,59287.0,45.799,45.8675,45.7794,45.8578,59287.0
2021-06-08 12:10:00,46.83,46.86,46.81,46.84,60674.0,45.8578,45.8871,45.8382,45.8675,60674.0
2021-06-08 12:15:00,46.83,46.87,46.8,46.82,53053.0,45.8578,45.8969,45.8284,45.848,53053.0
2021-06-08 12:20:00,46.82,46.84,46.75,46.78,66348.0,45.848,45.8675,45.7794,45.8088,66348.0
2021-06-08 12:25:00,46.79,46.83,46.74,46.83,39077.0,45.8186,45.8578,45.7696,45.8578,39077.0
2021-06-08 12:30:00,46.83,46.89,46.82,46.87,58890.0,45.8578,45.9165,45.848,45.8969,58890.0
2021-06-08 12:35:00,46.88,46.89,46.85,46.89,44184.0,45.9067,45.9165,45.8773,45.9165,44184.0
2021-06-08 12:40:00,46.89,46.9,46.84,46.86,54660.0,45.9165,45.9263,45.8675,45.8871,54660.0
2021-06-08 12:45:00,46.86,46.89,46.81,46.89,65676.0,45.8871,45.9165,45.8382,45.9165,65676.0
2021-06-08 12:50:00,46.9,46.9,46.83,46.85,29950.0,45.9263,45.9263,45.8578,45.8773,29950.0
2021-06-08 12:55:00,46.85,46.92,46.84,46.92,74397.0,45.8773,45.9459,45.8675,45.9459,74397.0
2021-06-08 13:00:00,46.91,46.96,46.89,46.92,82268.0,45.9361,45.9851,45.9165,45.9459,82268.0
2021-06-08 13:05:00,46.91,46.94,46.9,46.92,26433.0,45.9361,45.9655,45.9263,45.9459,26433.0
2021-06-08 13:10:00,46.93,46.98,46.92,46.95,55454.0,45.9557,46.0046,45.9459,45.9753,55454.0
2021-06-08 13:15:00,46.95,47.03,46.94,47.01,91383.0,45.9753,46.0536,45.9655,46.034,91383.0
2021-06-08 13:20:00,47.02,47.04,46.99,47.04,109845.0,46.0438,46.0634,46.0144,46.0634,109845.0
2021-06-08 13:25:00,47.04,47.07,46.98,46.98,76601.0,46.0634,46.0928,46.0046,46.0046,76601.0
2021-06-08 13:30:00,46.98,47.07,46.96,47.04,68819.0,46.0046,46.0928,45.9851,46.0634,68819.0
2021-06-08 13:35:00,47.03,47.1,47.02,47.09,137364.0,46.0536,46.1221,46.0438,46.1124,137364.0
2021-06-08 13:40:00,47.09,47.15,47.08,47.14,95382.0,46.1124,46.1711,46.1026,46.1613,95382.0
2021-06-08 13:45:00,47.13,47.18,47.13,47.15,53038.0,46.1515,46.2005,46.1515,46.1711,53038.0
2021-06-08 13:50:00,47.15,47.19,47.1,47.16,69467.0,46.1711,46.2103,46.1221,46.1809,69467.0
2021-06-08 13:55:00,47.15,47.2,47.13,47.19,80422.0,46.1711,46.2201,46.1515,46.2103,80422.0
2021-06-08 14:00:00,47.2,47.22,47.16,47.2,113590.0,46.2201,46.2397,46.1809,46.2201,113590.0
2021-06-08 14:05:00,47.2,47.29,47.2,47.29,100000.0,46.2201,46.3082,46.2201,46.3082,100000.0
2021-06-08 14:10:00,47.29,47.36,47.27,47.32,144707.0,46.3082,46.3768,46.2886,46.3376,144707.0
2021-06-08 14:15:00,47.32,47.35,47.3,47.35,60802.0,46.3376,46.367,46.318,46.367,60802.0
2021-06-08 14:20:00,47.35,47.38,47.32,47.37,66102.0,46.367,46.3963,46.3376,46.3865,66102.0
2021-06-08 14:25:00,47.37,47.38,47.33,47.36,56364.0,46.3865,46.3963,46.3474,46.3768,56364.0
2021-06-08 14:30:00,47.35,47.36,47.26,47.27,59123.0,46.367,46.3768,46.2788,46.2886,59123.0
2021-06-08 14:35:00,47.26,47.28,47.24,47.25,57594.0,46.2788,46.2984,46.2592,46.269,57594.0
2021-06-08 14:40:00,47.25,47.29,47.24,47.29,34089.0,46.269,46.3082,46.2592,46.3082,34089.0
2021-06-08 14:45:00,47.29,47.34,47.27,47.33,51455.0,46.3082,46.3572,46.2886,46.3474,51455.0
2021-06-08 14:50:00,47.34,47.35,47.3,47.31,55082.0,46.3572,46.367,46.318,46.3278,55082.0
2021-06-08 14:55:00,47.32,47.37,47.31,47.34,54983.0,46.3376,46.3865,46.3278,46.3572,54983.0
2021-06-08 15:00:00,47.34,47.35,47.28,47.29,64533.0,46.3572,46.367,46.2984,46.3082,64533.0
2021-06-08 15:05:00,47.29,47.29,47.2,47.26,115871.0,46.3082,46.3082,46.2201,46.2788,115871.0
2021-06-08 15:10:00,47.25,47.28,47.2,47.22,73770.0,46.269,46.2984,46.2201,46.2397,73770.0
2021-06-08 15:15:00,47.22,47.22,47.16,47.18,65884.0,46.2397,46.2397,46.1809,46.2005,65884.0
2021-06-08 15:20:00,47.18,47.2,47.13,47.16,43159.0,46.2005,46.2201,46.1515,46.1809,43159.0
2021-06-08 15:25:00,47.16,47.19,47.15,47.18,56602.0,46.1809,46.2103,46.1711,46.2005,56602.0
2021-06-08 15:30:00,47.18,47.23,47.17,47.19,92606.0,46.2005,46.2495,46.1907,46.2103,92606.0
2021-06-08 15:35:00,47.19,47.2,47.15,47.16,70299.0,46.2103,46.2201,46.1711,46.1809,70299.0
2021-06-08 15:40:00,47.16,47.24,47.13,47.23,149675.0,46.1809,46.2592,46.1515,46.2495,149675.0
2021-06-08 15:45:00,47.22,47.22,47.05,47.06,170054.0,46.2397,46.2397,46.0732,46.083,170054.0
2021-06-08 15:50:00,47.06,47.11,47.06,47.09,171123.0,46.083,46.1319,46.083,46.1124,171123.0
2021-06-08 15:55:00,47.09,47.1,47.02,47.04,277657.0,46.1124,46.1221,46.0438,46.0634,277657.0
2021-06-09 09:30:00,47.35,47.4,47.05,47.17,435581.0,46.367,46.4159,46.0732,46.1907,435581.0
2021-06-09 09:35:00,47.16,47.17,46.92,46.92,151404.0,46.1809,46.1907,45.9459,45.9459,151404.0
2021-06-09 09:40:00,46.92,46.99,46.8,46.93,161187.0,45.9459,46.0144,45.8284,45.9557,161187.0
2021-06-09 09:45:00,46.93,47.01,46.84,46.87,109250.0,45.9557,46.034,45.8675,45.8969,109250.0
2021-06-09 09:50:00,46.85,46.87,46.73,46.73,138071.0,45.8773,45.8969,45.7598,45.7598,138071.0
2021-06-09 09:55:00,46.73,46.86,46.72,46.83,71269.0,45.7598,45.8871,45.75,45.8578,71269.0
2021-06-09 10:00:00,46.85,47.04,46.84,46.95,179832.0,45.8773,46.0634,45.8675,45.9753,179832.0
2021-06-09 10:05:00,46.95,47.03,46.91,46.98,160776.0,45.9753,46.0536,45.9361,46.0046,160776.0
2021-06-09 10:10:00,46.98,47.15,46.95,47.12,96255.0,46.0046,46.1711,45.9753,46.1417,96255.0
2021-06-09 10:15:00,47.1,47.15,47.0,47.07,104137.0,46.1221,46.1711,46.0242,46.0928,104137.0
2021-06-09 10:20:00,47.08,47.21,47.07,47.17,108513.0,46.1026,46.2299,46.0928,46.1907,108513.0
2021-06-09 10:25:00,47.17,47.27,47.17,47.21,100051.0,46.1907,46.2886,46.1907,46.2299,100051.0
2021-06-09 10:30:00,47.21,47.22,47.15,47.17,67283.0,46.2299,46.2397,46.1711,46.1907,67283.0
2021-06-09 10:35:00,47.18,47.26,47.12,47.15,77835.0,46.2005,46.2788,46.1417,46.1711,77835.0
2021-06-09 10:40:00,47.15,47.16,47.05,47.07,89073.0,46.1711,46.1809,46.0732,46.0928,89073.0
2021-06-09 10:45:00,47.07,47.11,46.99,47.01,50844.0,46.0928,46.1319,46.0144,46.034,50844.0
2021-06-09 10:50:00,47.01,47.11,47.0,47.07,59185.0,46.034,46.1319,46.0242,46.0928,59185.0
2021-06-09 10:55:00,47.05,47.11,47.02,47.04,118206.0,46.0732,46.1319,46.0438,46.0634,118206.0
2021-06-09 11:00:00,47.04,47.09,47.02,47.05,40718.0,46.0634,46.1124,46.0438,46.0732,40718.0
2021-06-09 11:05:00,47.05,47.07,47.0,47.05,45941.0,46.0732,46.0928,46.0242,46.0732,45941.0
2021-06-09 11:10:00,47.05,47.13,47.05,47.07,55572.0,46.0732,46.1515,46.0732,46.0928,55572.0
2021-06-09 11:15:00,47.07,47.07,47.02,47.03,40535.0,46.0928,46.0928,46.0438,46.0536,40535.0
2021-06-09 11:20:00,47.03,47.07,46.98,47.0,49728.0,46.0536,46.0928,46.0046,46.0242,49728.0
2021-06-09 11:25:00,47.01,47.01,46.95,46.98,45314.0,46.034,46.034,45.9753,46.0046,45314.0
2021-06-09 11:30:00,46.97,46.97,46.89,46.91,54679.0,45.9948,45.9948,45.9165,45.9361,54679.0
2021-06-09 11:35:00,46.92,46.95,46.87,46.89,51832.0,45.9459,45.9753,45.8969,45.9165,51832.0
2021-06-09 11:40:00,46.89,46.97,46.88,46.97,55699.0,45.9165,45.9948,45.9067,45.9948,55699.0
2021-06-09 11:45:00,46.97,47.0,46.93,46.94,39910.0,45.9948,46.0242,45.9557,45.9655,39910.0
2021-06-09 11:50:00,46.93,46.95,46.89,46.9,35684.0,45.9557,45.9753,45.9165,45.9263,35684.0
2021-06-09 11:55:00,46.9,46.92,46.83,46.89,70043.0,45.9263,45.9459,45.8578,45.9165,70043.0
2021-06-09 12:00:00,46.88,46.92,46.86,46.92,53352.0,45.9067,45.9459,45.8871,45.9459,53352.0
2021-06-09 12:05:00,46.92,46.94,46.89,46.92,31238.0,45.9459,45.9655,45.9165,45.9459,31238.0
2021-06-09 12:10:00,46.92,46.92,46.89,46.92,34145.0,45.9459,45.9459,45.9165,45.9459,34145.0
2021-06-09 12:15:00,46.91,46.92,46.89,46.91,18259.0,45.9361,45.9459,45.9165,45.9361,18259.0
2021-06-09 12:20:00,46.91,46.95,46.9,46.95,36610.0,45.9361,45.9753,45.9263,45.9753,36610.0
2021-06-09 12:25:00,46.95,46.96,46.93,46.96,38703.0,45.9753,45.9851,45.9557,45.9851,38703.0
2021-06-09 12:30:00,46.96,46.96,46.92,46.92,15301.0,45.9851,45.9851,45.9459,45.9459,15301.0
2021-06-09 12:35:00,46.93,46.97,46.92,46.96,20324.0,45.9557,45.9948,45.9459,45.9851,20324.0
2021-06-09 12:40:00,46.96,46.99,46.95,46.99,27166.0,45.9851,46.0144,45.9753,46.0144,27166.0
2021-06-09 12:45:00,46.98,46.99,46.92,46.93,29771.0,46.0046,46.0144,45.9459,45.9557,29771.0
2021-06-09 12:50:00,46.94,46.97,46.93,46.95,38083.0,45.9655,45.9948,45.9557,45.9753,38083.0
2021-06-09 12:55:00,46.95,46.99,46.94,46.96,30862.0,45.9753,46.0144,45.9655,45.9851,30862.0
2021-06-09 13:00:00,46.96,46.97,46.93,46.97,27796.0,45.9851,45.9948,45.9557,45.9948,27796.0
2021-06-09 13:05:00,46.98,46.98,46.92,46.94,46837.0,46.0046,46.0046,45.9459,45.9655,46837.0
2021-06-09 13:10:00,46.94,46.96,46.92,46.95,16877.0,45.9655,45.9851,45.9459,45.9753,16877.0
2021-06-09 13:15:00,46.95,46.97,46.92,46.97,22535.0,45.9753,45.9948,45.9459,45.9948,22535.0
2021-06-09 13:20:00,46.97,46.97,46.93,46.96,32238.0,45.9948,45.9948,45.9557,45.9851,32238.0
2021-06-09 13:25:00,46.96,46.96,46.92,46.93,52159.0,45.9851,45.9851,45.9459,45.9557,52159.0
2021-06-09 13:30:00,46.92,46.93,46.88,46.9,46295.0,45.9459,45.9557,45.9067,45.9263,46295.0
2021-06-09 13:35:00,46.91,46.91,46.82,46.83,37941.0,45.9361,45.9361,45.848,45.8578,37941.0
2021-06-09 13:40:00,46.84,46.84,46.77,46.8,64874.0,45.8675,45.8675,45.799,45.8284,64874.0
2021-06-09 13:45:00,46.8,46.86,46.8,46.85,43665.0,45.8284,45.8871,45.8284,45.8773,43665.0
2021-06-09 13:50:00,46.84,46.87,46.83,46.84,30782.0,45.8675,45.8969,45.8578,45.8675,30782.0
2021-06-09 13:55:00,46.84,46.85,46.81,46.82,57111.0,45.8675,45.8773,45.8382,45.848,57111.0
2021-06-09 14:00:00,46.82,46.84,46.8,46.8,23559.0,45.848,45.8675,45.8284,45.8284,23559.0
2021-06-09 14:05:00,46.8,46.8,46.73,46.74,63938.0,45.8284,45.8284,45.7598,45.7696,63938.0
2021-06-09 14:10:00,46.74,46.79,46.73,46.73,24801.0,45.7696,45.8186,45.7598,45.7598,24801.0
2021-06-09 14:15:00,46.74,46.74,46.68,46.69,49782.0,45.7696,45.7696,45.7109,45.7207,49782.0
2021-06-09 14:20:00,46.68,46.71,46.65,46.69,49282.0,45.7109,45.7402,45.6815,45.7207,49282.0
2021-06-09 14:25:00,46.69,46.72,46.68,46.7,31007.0,45.7207,45.75,45.7109,45.7305,31007.0
2021-06-09 14:30:00,46.7,46.71,46.64,46.66,69872.0,45.7305,45.7402,45.6717,45.6913,69872.0
2021-06-09 14:35:00,46.66,46.67,46.62,46.63,30443.0,45.6913,45.7011,45.6521,45.6619,30443.0
2021-06-09 14:40:00,46.64,46.65,46.62,46.63,32368.0,45.6717,45.6815,45.6521,45.6619,32368.0
2021-06-09 14:45:00,46.63,46.66,46.61,46.62,37381.0,45.6619,45.6913,45.6423,45.6521,37381.0
2021-06-09 14:50:00,46.63,46.7,46.62,46.68,57932.0,45.6619,45.7305,45.6521,45.7109,57932.0
2021-06-09 14:55:00,46.69,46.72,46.68,46.71,50064.0,45.7207,45.75,45.7109,45.7402,50064.0
2021-06-09 15:00:00,46.7,46.7,46.66,46.69,37953.0,45.7305,45.7305,45.6913,45.7207,37953.0
2021-06-09 15:05:00,46.7,46.7,46.64,46.64,37930.0,45.7305,45.7305,45.6717,45.6717,37930.0
2021-06-09 15:10:00,46.65,46.72,46.64,46.67,60434.0,45.6815,45.75,45.6717,45.7011,60434.0
2021-06-09 15:15:00,46.66,46.7,46.66,46.67,43070.0,45.6913,45.7305,45.6913,45.7011,43070.0
2021-06-09 15:20:00,46.68,46.68,46.59,46.61,68014.0,45.7109,45.7109,45.6227,45.6423,68014.0
2021-06-09 15:25:00,46.61,46.61,46.53,46.54,76869.0,45.6423,45.6423,45.564,45.5738,76869.0
2021-06-09 15:30:00,46.53,46.59,46.48,46.58,168919.0,45.564,45.6227,45.515,45.6129,168919.0
2021-06-09 15:35:00,46.58,46.59,46.52,46.55,66119.0,45.6129,45.6227,45.5542,45.5836,66119.0
2021-06-09 15:40:00,46.56,46.57,46.49,46.51,61456.0,45.5934,45.6032,45.5248,45.5444,61456.0
2021-06-09 15:45:00,46.51,46.56,46.5,46.54,95279.0,45.5444,45.5934,45.5346,45.5738,95279.0
2021-06-09 15:50:00,46.54,46.6,46.52,46.58,119789.0,45.5738,45.6325,45.5542,45.6129,119789.0
2021-06-09 15:55:00,46.58,46.59,46.52,46.53,235915.0,45.6129,45.6227,45.5542,45.564,235915.0
2021-06-10 09:30:00,47.2,47.39,47.05,47.21,587019.0,46.2201,46.4061,46.0732,46.2299,587019.0
2021-06-10 09:35:00,47.22,47.44,47.19,47.26,269175.0,46.2397,46.4551,46.2103,46.2788,269175.0
2021-06-10 09:40:00,47.26,47.27,46.95,47.07,186952.0,46.2788,46.2886,45.9753,46.0928,186952.0
2021-06-10 09:45:00,47.05,47.07,46.84,46.94,131364.0,46.0732,46.0928,45.8675,45.9655,131364.0
2021-06-10 09:50:00,46.93,47.03,46.87,46.98,127377.0,45.9557,46.0536,45.8969,46.0046,127377.0
2021-06-10 09:55:00,46.97,46.97,46.82,46.83,164078.0,45.9948,45.9948,45.848,45.8578,164078.0
2021-06-10 10:00:00,46.82,46.93,46.82,46.86,123772.0,45.848,45.9557,45.848,45.8871,123772.0
2021-06-10 10:05:00,46.85,46.86,46.68,46.68,222023.0,45.8773,45.8871,45.7109,45.7109,222023.0
2021-06-10 10:10:00,46.68,46.69,46.56,46.6,109418.0,45.7109,45.7207,45.5934,45.6325,109418.0
2021-06-10 10:15:00,46.6,46.69,46.59,46.66,67242.0,45.6325,45.7207,45.6227,45.6913,67242.0
2021-06-10 10:20:00,46.65,46.68,46.53,46.57,72555.0,45.6815,45.7109,45.564,45.6032,72555.0
2021-06-10 10:25:00,46.56,46.64,46.55,46.62,73424.0,45.5934,45.6717,45.5836,45.6521,73424.0
2021-06-10 10:30:00,46.62,46.67,46.33,46.46,245669.0,45.6521,45.7011,45.3681,45.4954,245669.0
2021-06-10 10:35:00,46.46,46.52,46.35,46.38,119704.0,45.4954,45.5542,45.3877,45.4171,119704.0
2021-06-10 10:40:00,46.37,46.39,46.19,46.21,135504.0,45.4073,45.4269,45.231,45.2506,135504.0
2021-06-10 10:45:00,46.2,46.27,46.13,46.13,159882.0,45.2408,45.3094,45.1723,45.1723,159882.0
2021-06-10 10:50:00,46.13,46.19,46.01,46.09,288177.0,45.1723,45.231,45.0548,45.1331,288177.0
2021-06-10 10:55:00,46.08,46.3,46.04,46.29,157553.0,45.1233,45.3388,45.0842,45.329,157553.0
2021-06-10 11:00:00,46.28,46.31,46.21,46.26,86352.0,45.3192,45.3486,45.2506,45.2996,86352.0
2021-06-10 11:05:00,46.28,46.37,46.18,46.34,92302.0,45.3192,45.4073,45.2212,45.3779,92302.0
2021-06-10 11:10:00,46.34,46.4,46.27,46.27,115475.0,45.3779,45.4367,45.3094,45.3094,115475.0
2021-06-10 11:15:00,46.27,46.32,46.23,46.24,62558.0,45.3094,45.3583,45.2702,45.28,62558.0
2021-06-10 11:20:00,46.24,46.32,46.2,46.29,64062.0,45.28,45.3583,45.2408,45.329,64062.0
2021-06-10 11:25:00,46.29,46.32,46.17,46.22,102198.0,45.329,45.3583,45.2115,45.2604,102198.0
2021-06-10 11:30:00,46.22,46.23,46.1,46.12,89363.0,45.2604,45.2702,45.1429,45.1625,89363.0
2021-06-10 11:35:00,46.13,46.17,46.1,46.13,70043.0,45.1723,45.2115,45.1429,45.1723,70043.0
2021-06-10 11:40:00,46.13,46.16,46.07,46.16,78376.0,45.1723,45.2017,45.1135,45.2017,78376.0
2021-06-10 11:45:00,46.16,46.21,46.1,46.14,136338.0,45.2017,45.2506,45.1429,45.1821,136338.0
2021-06-10 11:50:00,46.14,46.2,46.13,46.2,44206.0,45.1821,45.2408,45.1723,45.2408,44206.0
2021-06-10 11:55:00,46.19,46.24,46.17,46.19,54844.0,45.231,45.28,45.2115,45.231,54844.0
2021-06-10 12:00:00,46.2,46.23,46.16,46.17,47932.0,45.2408,45.2702,45.2017,45.2115,47932.0
2021-06-10 12:05:00,46.18,46.21,46.02,46.09,124695.0,45.2212,45.2506,45.0646,45.1331,124695.0
2021-06-10 12:10:00,46.09,46.09,45.99,46.08,174566.0,45.1331,45.1331,45.0352,45.1233,174566.0
2021-06-10 12:15:00,46.08,46.15,46.07,46.09,73514.0,45.1233,45.1919,45.1135,45.1331,73514.0
2021-06-10 12:20:00,46.09,46.23,46.05,46.2,111883.0,45.1331,45.2702,45.0939,45.2408,111883.0
2021-06-10 12:25:00,46.2,46.22,46.17,46.2,63763.0,45.2408,45.2604,45.2115,45.2408,63763.0
2021-06-10 12:30:00,46.2,46.24,46.18,46.24,41341.0,45.2408,45.28,45.2212,45.28,41341.0
2021-06-10 12:35:00,46.24,46.33,46.22,46.29,86573.0,45.28,45.3681,45.2604,45.329,86573.0
2021-06-10 12:40:00,46.3,46.32,46.28,46.32,30229.0,45.3388,45.3583,45.3192,45.3583,30229.0
2021-06-10 12:45:00,46.31,46.34,46.29,46.32,51486.0,45.3486,45.3779,45.329,45.3583,51486.0
2021-06-10 12:50:00,46.32,46.33,46.26,46.29,30155.0,45.3583,45.3681,45.2996,45.329,30155.0
2021-06-10 12:55:00,46.29,46.34,46.28,46.33,36314.0,45.329,45.3779,45.3192,45.3681,36314.0
2021-06-10 13:00:00,46.34,46.4,46.33,46.39,47259.0,45.3779,45.4367,45.3681,45.4269,47259.0
2021-06-10 13:05:00,46.39,46.5,46.38,46.48,111560.0,45.4269,45.5346,45.4171,45.515,111560.0
2021-06-10 13:10:00,46.48,46.61,46.46,46.54,212330.0,45.515,45.6423,45.4954,45.5738,212330.0
2021-06-10 13:15:00,46.53,46.58,46.5,46.55,100648.0,45.564,45.6129,45.5346,45.5836,100648.0
2021-06-10 13:20:00,46.54,46.59,46.53,46.57,71986.0,45.5738,45.6227,45.564,45.6032,71986.0
2021-06-10 13:25:00,46.56,46.59,46.53,46.55,72971.0,45.5934,45.6227,45.564,45.5836,72971.0
2021-06-10 13:30:00,46.56,46.57,46.44,46.47,52446.0,45.5934,45.6032,45.4759,45.5052,52446.0
2021-06-10 13:35:00,46.46,46.48,46.41,46.44,59921.0,45.4954,45.515,45.4465,45.4759,59921.0
2021-06-10 13:40:00,46.46,46.46,46.36,46.37,107383.0,45.4954,45.4954,45.3975,45.4073,107383.0
2021-06-10 13:45:00,46.37,46.44,46.33,46.38,72200.0,45.4073,45.4759,45.3681,45.4171,72200.0
2021-06-10 13:50:00,46.39,46.41,46.36,46.4,51820.0,45.4269,45.4465,45.3975,45.4367,51820.0
2021-06-10 13:55:00,46.4,46.42,46.37,46.4,26828.0,45.4367,45.4563,45.4073,45.4367,26828.0
2021-06-10 14:00:00,46.4,46.51,46.36,46.51,107163.0,45.4367,45.5444,45.3975,45.5444,107163.0
2021-06-10 14:05:00,46.51,46.53,46.47,46.47,59793.0,45.5444,45.564,45.5052,45.5052,59793.0
2021-06-10 14:10:00,46.47,46.53,46.43,46.53,76389.0,45.5052,45.564,45.4661,45.564,76389.0
2021-06-10 14:15:00,46.53,46.55,46.51,46.54,82580.0,45.564,45.5836,45.5444,45.5738,82580.0
2021-06-10 14:20:00,46.55,46.56,46.45,46.45,39847.0,45.5836,45.5934,45.4856,45.4856,39847.0
2021-06-10 14:25:00,46.45,46.46,46.4,46.41,25759.0,45.4856,45.4954,45.4367,45.4465,25759.0
2021-06-10 14:30:00,46.42,46.49,46.42,46.45,34047.0,45.4563,45.5248,45.4563,45.4856,34047.0
2021-06-10 14:35:00,46.44,46.45,46.4,46.41,29315.0,45.4759,45.4856,45.4367,45.4465,29315.0
2021-06-10 14:40:00,46.41,46.45,46.4,46.44,30621.0,45.4465,45.4856,45.4367,45.4759,30621.0
2021-06-10 14:45:00,46.43,46.43,46.39,46.41,33828.0,45.4661,45.4661,45.4269,45.4465,33828.0
2021-06-10 14:50:00,46.4,46.47,46.4,46.45,42333.0,45.4367,45.5052,45.4367,45.4856,42333.0
2021-06-10 14:55:00,46.45,46.45,46.42,46.45,43188.0,45.4856,45.4856,45.4563,45.4856,43188.0
2021-06-10 15:00:00,46.45,46.45,46.35,46.36,44448.0,45.4856,45.4856,45.3877,45.3975,44448.0
2021-06-10 15:05:00,46.34,46.36,46.31,46.36,48339.0,45.3779,45.3975,45.3486,45.3975,48339.0
2021-06-10 15:10:00,46.36,46.39,46.34,46.37,42308.0,45.3975,45.4269,45.3779,45.4073,42308.0
2021-06-10 15:15:00,46.37,46.38,46.34,46.34,35563.0,45.4073,45.4171,45.3779,45.3779,35563.0
2021-06-10 15:20:00,46.35,46.35,46.29,46.3,65969.0,45.3877,45.3877,45.329,45.3388,65969.0
2021-06-10 15:25:00,46.3,46.33,46.28,46.29,46753.0,45.3388,45.3681,45.3192,45.329,46753.0
2021-06-10 15:30:00,46.29,46.36,46.28,46.34,83265.0,45.329,45.3975,45.3192,45.3779,83265.0
2021-06-10 15:35:00,46.34,46.34,46.29,46.33,68888.0,45.3779,45.3779,45.329,45.3681,68888.0
2021-06-10 15:40:00,46.33,46.33,46.28,46.3,51355.0,45.3681,45.3681,45.3192,45.3388,51355.0
2021-06-10 15:45:00,46.3,46.3,46.26,46.29,106984.0,45.3388,45.3388,45.2996,45.329,106984.0
2021-06-10 15:50:00,46.28,46.36,46.28,46.29,219753.0,45.3192,45.3975,45.3192,45.329,219753.0
2021-06-10 15:55:00,46.29,46.33,46.26,46.29,231996.0,45.329,45.3681,45.2996,45.329,231996.0
2021-06-11 09:30:00,46.14,46.6,46.0,46.31,324435.0,45.1821,45.6325,45.045,45.3486,324435.0
2021-06-11 09:35:00,46.29,46.5,46.28,46.44,147530.0,45.329,45.5346,45.3192,45.4759,147530.0
2021-06-11 09:40:00,46.45,46.63,46.43,46.5,159160.0,45.4856,45.6619,45.4661,45.5346,159160.0
2021-06-11 09:45:00,46.5,46.54,46.45,46.46,98353.0,45.5346,45.5738,45.4856,45.4954,98353.0
2021-06-11 09:50:00,46.45,46.62,46.44,46.57,115631.0,45.4856,45.6521,45.4759,45.6032,115631.0
2021-06-11 09:55:00,46.57,46.58,46.48,46.58,61533.0,45.6032,45.6129,45.515,45.6129,61533.0
2021-06-11 10:00:00,46.58,46.61,46.48,46.54,69985.0,45.6129,45.6423,45.515,45.5738,69985.0
2021-06-11 10:05:00,46.53,46.56,46.36,46.37,107069.0,45.564,45.5934,45.3975,45.4073,107069.0
2021-06-11 10:10:00,46.37,46.42,46.31,46.33,75962.0,45.4073,45.4563,45.3486,45.3681,75962.0
2021-06-11 10:15:00,46.33,46.35,46.25,46.27,85079.0,45.3681,45.3877,45.2898,45.3094,85079.0
2021-06-11 10:20:00,46.27,46.32,46.2,46.32,47697.0,45.3094,45.3583,45.2408,45.3583,47697.0
2021-06-11 10:25:00,46.31,46.35,46.3,46.34,31327.0,45.3486,45.3877,45.3388,45.3779,31327.0
2021-06-11 10:30:00,46.34,46.35,46.29,46.33,32503.0,45.3779,45.3877,45.329,45.3681,32503.0
2021-06-11 10:35:00,46.34,46.46,46.33,46.42,101755.0,45.3779,45.4954,45.3681,45.4563,101755.0
2021-06-11 10:40:00,46.43,46.53,46.41,46.44,66483.0,45.4661,45.564,45.4465,45.4759,66483.0
2021-06-11 10:45:00,46.45,46.53,46.42,46.51,52191.0,45.4856,45.564,45.4563,45.5444,52191.0
2021-06-11 10:50:00,46.52,46.58,46.48,46.51,64996.0,45.5542,45.6129,45.515,45.5444,64996.0
2021-06-11 10:55:00,46.51,46.52,46.45,46.46,30883.0,45.5444,45.5542,45.4856,45.4954,30883.0
2021-06-11 11:00:00,46.47,46.5,46.43,46.45,63479.0,45.5052,45.5346,45.4661,45.4856,63479.0
2021-06-11 11:05:00,46.44,46.45,46.38,46.41,39299.0,45.4759,45.4856,45.4171,45.4465,39299.0
2021-06-11 11:10:00,46.41,46.42,46.3,46.31,35537.0,45.4465,45.4563,45.3388,45.3486,35537.0
2021-06-11 11:15:00,46.32,46.34,46.24,46.25,48850.0,45.3583,45.3779,45.28,45.2898,48850.0
2021-06-11 11:20:00,46.26,46.33,46.25,46.33,55511.0,45.2996,45.3681,45.2898,45.3681,55511.0
2021-06-11 11:25:00,46.32,46.37,46.3,46.33,77865.0,45.3583,45.4073,45.3388,45.3681,77865.0
2021-06-11 11:30:00,46.33,46.4,46.31,46.36,43277.0,45.3681,45.4367,45.3486,45.3975,43277.0
2021-06-11 11:35:00,46.36,46.4,46.3,46.35,60665.0,45.3975,45.4367,45.3388,45.3877,60665.0
2021-06-11 11:40:00,46.35,46.36,46.31,46.36,25537.0,45.3877,45.3975,45.3486,45.3975,25537.0
2021-06-11 11:45:00,46.36,46.4,46.36,46.39,27458.0,45.3975,45.4367,45.3975,45.4269,27458.0
2021-06-11 11:50:00,46.38,46.43,46.38,46.41,25894.0,45.4171,45.4661,45.4171,45.4465,25894.0
2021-06-11 11:55:00,46.41,46.43,46.37,46.43,37830.0,45.4465,45.4661,45.4073,45.4661,37830.0
2021-06-11 12:00:00,46.42,46.45,46.41,46.45,39406.0,45.4563,45.4856,45.4465,45.4856,39406.0
2021-06-11 12:05:00,46.46,46.48,46.42,46.43,20662.0,45.4954,45.515,45.4563,45.4661,20662.0
2021-06-11 12:10:00,46.42,46.43,46.37,46.4,23965.0,45.4563,45.4661,45.4073,45.4367,23965.0
2021-06-11 12:15:00,46.41,46.44,46.39,46.41,36305.0,45.4465,45.4759,45.4269,45.4465,36305.0
2021-06-11 12:20:00,46.4,46.41,46.35,46.38,30508.0,45.4367,45.4465,45.3877,45.4171,30508.0
2021-06-11 12:25:00,46.37,46.39,46.33,46.34,45743.0,45.4073,45.4269,45.3681,45.3779,45743.0
2021-06-11 12:30:00,46.34,46.36,46.3,46.34,28738.0,45.3779,45.3975,45.3388,45.3779,28738.0
2021-06-11 12:35:00,46.33,46.36,46.31,46.36,28162.0,45.3681,45.3975,45.3486,45.3975,28162.0
2021-06-11 12:40:00,46.36,46.39,46.34,46.37,23766.0,45.3975,45.4269,45.3779,45.4073,23766.0
2021-06-11 12:45:00,46.38,46.41,46.38,46.39,27343.0,45.4171,45.4465,45.4171,45.4269,27343.0
2021-06-11 12:50:00,46.39,46.45,46.37,46.44,45892.0,45.4269,45.4856,45.4073,45.4759,45892.0
2021-06-11 12:55:00,46.44,46.48,46.42,46.46,33519.0,45.4759,45.515,45.4563,45.4954,33519.0
2021-06-11 13:00:00,46.47,46.49,46.45,46.46,29446.0,45.5052,45.5248,45.4856,45.4954,29446.0
2021-06-11 13:05:00,46.46,46.49,46.41,46.48,63351.0,45.4954,45.5248,45.4465,45.515,63351.0
2021-06-11 13:10:00,46.48,46.49,46.45,46.47,33493.0,45.515,45.5248,45.4856,45.5052,33493.0
2021-06-11 13:15:00,46.47,46.5,46.46,46.47,38310.0,45.5052,45.5346,45.4954,45.5052,38310.0
2021-06-11 13:20:00,46.47,46.54,46.47,46.54,33197.0,45.5052,45.5738,45.5052,45.5738,33197.0
2021-06-11 13:25:00,46.54,46.54,46.49,46.52,83594.0,45.5738,45.5738,45.5248,45.5542,83594.0
2021-06-11 13:30:00,46.52,46.55,46.51,46.52,59795.0,45.5542,45.5836,45.5444,45.5542,59795.0
2021-06-11 13:35:00,46.52,46.52,46.48,46.48,22775.0,45.5542,45.5542,45.515,45.515,22775.0
2021-06-11 13:40:00,46.49,46.53,46.47,46.5,41775.0,45.5248,45.564,45.5052,45.5346,41775.0
2021-06-11 13:45:00,46.5,46.55,46.49,46.55,31267.0,45.5346,45.5836,45.5248,45.5836,31267.0
2021-06-11 13:50:00,46.54,46.55,46.47,46.48,18784.0,45.5738,45.5836,45.5052,45.515,18784.0
2021-06-11 13:55:00,46.48,46.51,46.46,46.47,17328.0,45.515,45.5444,45.4954,45.5052,17328.0
2021-06-11 14:00:00,46.46,46.49,46.43,46.44,44212.0,45.4954,45.5248,45.4661,45.4759,44212.0
2021-06-11 14:05:00,46.44,46.47,46.43,46.46,79083.0,45.4759,45.5052,45.4661,45.4954,79083.0
2021-06-11 14:10:00,46.46,46.48,46.45,46.47,38235.0,45.4954,45.515,45.4856,45.5052,38235.0
2021-06-11 14:15:00,46.47,46.48,46.45,46.47,42643.0,45.5052,45.515,45.4856,45.5052,42643.0
2021-06-11 14:20:00,46.47,46.49,46.44,46.45,61479.0,45.5052,45.5248,45.4759,45.4856,61479.0
2021-06-11 14:25:00,46.45,46.46,46.42,46.44,76217.0,45.4856,45.4954,45.4563,45.4759,76217.0
2021-06-11 14:30:00,46.44,46.45,46.39,46.45,72109.0,45.4759,45.4856,45.4269,45.4856,72109.0
2021-06-11 14:35:00,46.44,46.46,46.43,46.44,21947.0,45.4759,45.4954,45.4661,45.4759,21947.0
2021-06-11 14:40:00,46.45,46.46,46.4,46.41,34847.0,45.4856,45.4954,45.4367,45.4465,34847.0
2021-06-11 14:45:00,46.41,46.45,46.4,46.43,26373.0,45.4465,45.4856,45.4367,45.4661,26373.0
2021-06-11 14:50:00,46.44,46.44,46.41,46.43,31442.0,45.4759,45.4759,45.4465,45.4661,31442.0
2021-06-11 14:55:00,46.43,46.48,46.43,46.48,33405.0,45.4661,45.515,45.4661,45.515,33405.0
2021-06-11 15:00:00,46.47,46.5,46.47,46.48,75731.0,45.5052,45.5346,45.5052,45.515,75731.0
2021-06-11 15:05:00,46.48,46.52,46.47,46.52,44610.0,45.515,45.5542,45.5052,45.5542,44610.0
2021-06-11 15:10:00,46.52,46.53,46.48,46.48,40487.0,45.5542,45.564,45.515,45.515,40487.0
2021-06-11 15:15:00,46.49,46.54,46.48,46.53,47150.0,45.5248,45.5738,45.515,45.564,47150.0
2021-06-11 15:20:00,46.53,46.54,46.48,46.48,36652.0,45.564,45.5738,45.515,45.515,36652.0
2021-06-11 15:25:00,46.48,46.49,46.46,46.47,32744.0,45.515,45.5248,45.4954,45.5052,32744.0
2021-06-11 15:30:00,46.48,46.52,46.47,46.51,39809.0,45.515,45.5542,45.5052,45.5444,39809.0
2021-06-11 15:35:00,46.5,46.54,46.5,46.52,74301.0,45.5346,45.5738,45.5346,45.5542,74301.0
2021-06-11 15:40:00,46.53,46.57,46.51,46.55,63308.0,45.564,45.6032,45.5444,45.5836,63308.0
2021-06-11 15:45:00,46.55,46.57,46.51,46.55,120726.0,45.5836,45.6032,45.5444,45.5836,120726.0
2021-06-11 15:50:00,46.55,46.63,46.53,46.57,439947.0,45.5836,45.6619,45.564,45.6032,439947.0
2021-06-11 15:55:00,46.57,46.57,46.44,46.5,356711.0,45.6032,45.6032,45.4759,45.5346,356711.0
2021-06-14 09:30:00,46.33,46.73,46.28,46.68,289723.0,45.3681,45.7598,45.3192,45.7109,289723.0
2021-06-14 09:35:00,46.68,46.79,46.47,46.5,209917.0,45.7109,45.8186,45.5052,45.5346,209917.0
2021-06-14 09:40:00,46.5,46.51,46.29,46.31,94830.0,45.5346,45.5444,45.329,45.3486,94830.0
2021-06-14 09:45:00,46.32,46.41,46.21,46.22,85827.0,45.3583,45.4465,45.2506,45.2604,85827.0
2021-06-14 09:50:00,46.21,46.23,46.1,46.19,211244.0,45.2506,45.2702,45.1429,45.231,211244.0
2021-06-14 09:55:00,46.19,46.31,46.17,46.25,93930.0,45.231,45.3486,45.2115,45.2898,93930.0
2021-06-14 10:00:00,46.27,46.3,46.14,46.18,118108.0,45.3094,45.3388,45.1821,45.2212,118108.0
2021-06-14 10:05:00,46.19,46.24,46.1,46.11,61444.0,45.231,45.28,45.1429,45.1527,61444.0
2021-06-14 10:10:00,46.12,46.19,46.08,46.15,88395.0,45.1625,45.231,45.1233,45.1919,88395.0
2021-06-14 10:15:00,46.15,46.21,46.13,46.15,74476.0,45.1919,45.2506,45.1723,45.1919,74476.0
2021-06-14 10:20:00,46.14,46.21,46.12,46.19,49170.0,45.1821,45.2506,45.1625,45.231,49170.0
2021-06-14 10:25:00,46.19,46.2,46.1,46.12,47288.0,45.231,45.2408,45.1429,45.1625,47288.0
2021-06-14 10:30:00,46.12,46.17,46.07,46.16,50511.0,45.1625,45.2115,45.1135,45.2017,50511.0
2021-06-14 10:35:00,46.16,46.25,46.07,46.22,128594.0,45.2017,45.2898,45.1135,45.2604,128594.0
2021-06-14 10:40:00,46.22,46.24,46.05,46.07,136450.0,45.2604,45.28,45.0939,45.1135,136450.0
2021-06-14 10:45:00,46.07,46.12,46.06,46.09,77901.0,45.1135,45.1625,45.1037,45.1331,77901.0
2021-06-14 10:50:00,46.09,46.1,46.06,46.07,29723.0,45.1331,45.1429,45.1037,45.1135,29723.0
2021-06-14 10:55:00,46.07,46.09,46.03,46.04,77972.0,45.1135,45.1331,45.0744,45.0842,77972.0
2021-06-14 11:00:00,46.04,46.06,45.95,45.95,119175.0,45.0842,45.1037,44.996,44.996,119175.0
2021-06-14 11:05:00,45.96,46.06,45.96,46.04,76671.0,45.0058,45.1037,45.0058,45.0842,76671.0
2021-06-14 11:10:00,46.03,46.07,46.02,46.04,33958.0,45.0744,45.1135,45.0646,45.0842,33958.0
2021-06-14 11:15:00,46.03,46.07,46.02,46.04,51986.0,45.0744,45.1135,45.0646,45.0842,51986.0
2021-06-14 11:20:00,46.05,46.07,46.03,46.05,40848.0,45.0939,45.1135,45.0744,45.0939,40848.0
2021-06-14 11:25:00,46.05,46.09,46.01,46.03,40249.0,45.0939,45.1331,45.0548,45.0744,40249.0
2021-06-14 11:30:00,46.02,46.05,45.96,45.98,88553.0,45.0646,45.0939,45.0058,45.0254,88553.0
2021-06-14 11:35:00,45.98,46.0,45.93,45.96,54953.0,45.0254,45.045,44.9764,45.0058,54953.0
2021-06-14 11:40:00,45.96,46.01,45.95,46.0,31670.0,45.0058,45.0548,44.996,45.045,31670.0
2021-06-14 11:45:00,45.99,46.01,45.97,45.97,26939.0,45.0352,45.0548,45.0156,45.0156,26939.0
2021-06-14 11:50:00,45.98,46.01,45.96,46.0,27823.0,45.0254,45.0548,45.0058,45.045,27823.0
2021-06-14 11:55:00,45.99,46.02,45.98,46.02,30104.0,45.0352,45.0646,45.0254,45.0646,30104.0
2021-06-14 12:00:00,46.02,46.03,45.99,46.0,33033.0,45.0646,45.0744,45.0352,45.045,33033.0
2021-06-14 12:05:00,46.0,46.04,46.0,46.04,19972.0,45.045,45.0842,45.045,45.0842,19972.0
2021-06-14 12:10:00,46.04,46.09,46.03,46.07,66395.0,45.0842,45.1331,45.0744,45.1135,66395.0
2021-06-14 12:15:00,46.06,46.15,46.06,46.13,74472.0,45.1037,45.1919,45.1037,45.1723,74472.0
2021-06-14 12:20:00,46.13,46.15,46.12,46.12,50015.0,45.1723,45.1919,45.1625,45.1625,50015.0
2021-06-14 12:25:00,46.11,46.12,46.04,46.05,63685.0,45.1527,45.1625,45.0842,45.0939,63685.0
2021-06-14 12:30:00,46.05,46.08,46.03,46.05,42044.0,45.0939,45.1233,45.0744,45.0939,42044.0
2021-06-14 12:35:00,46.05,46.09,46.05,46.05,20706.0,45.0939,45.1331,45.0939,45.0939,20706.0
2021-06-14 12:40:00,46.05,46.06,46.0,46.01,30172.0,45.0939,45.1037,45.045,45.0548,30172.0
2021-06-14 12:45:00,46.01,46.03,45.99,46.03,66254.0,45.0548,45.0744,45.0352,45.0744,66254.0
2021-06-14 12:50:00,46.02,46.06,45.94,45.96,58351.0,45.0646,45.1037,44.9862,45.0058,58351.0
2021-06-14 12:55:00,45.96,45.99,45.95,45.97,44520.0,45.0058,45.0352,44.996,45.0156,44520.0
2021-06-14 13:00:00,45.96,45.98,45.92,45.97,33448.0,45.0058,45.0254,44.9666,45.0156,33448.0
2021-06-14 13:05:00,45.96,45.97,45.95,45.96,15481.0,45.0058,45.0156,44.996,45.0058,15481.0
2021-06-14 13:10:00,45.95,45.98,45.94,45.97,19587.0,44.996,45.0254,44.9862,45.0156,19587.0
2021-06-14 13:15:00,45.98,45.98,45.92,45.93,27657.0,45.0254,45.0254,44.9666,44.9764,27657.0
2021-06-14 13:20:00,45.92,45.93,45.9,45.92,28074.0,44.9666,44.9764,44.9471,44.9666,28074.0
2021-06-14 13:25:00,45.91,45.93,45.91,45.93,25977.0,44.9569,44.9764,44.9569,44.9764,25977.0
2021-06-14 13:30:00,45.93,45.95,45.93,45.94,27309.0,44.9764,44.996,44.9764,44.9862,27309.0
2021-06-14 13:35:00,45.93,45.94,45.92,45.93,16462.0,44.9764,44.9862,44.9666,44.9764,16462.0
2021-06-14 13:40:00,45.94,45.95,45.88,45.89,75567.0,44.9862,44.996,44.9275,44.9373,75567.0
2021-06-14 13:45:00,45.89,45.89,45.84,45.85,42397.0,44.9373,44.9373,44.8883,44.8981,42397.0
2021-06-14 13:50:00,45.85,45.85,45.78,45.79,71870.0,44.8981,44.8981,44.8296,44.8393,71870.0
2021-06-14 13:55:00,45.79,45.83,45.77,45.78,47436.0,44.8393,44.8785,44.8198,44.8296,47436.0
2021-06-14 14:00:00,45.78,45.81,45.76,45.8,64673.0,44.8296,44.8589,44.81,44.8491,64673.0
2021-06-14 14:05:00,45.8,45.86,45.8,45.83,37988.0,44.8491,44.9079,44.8491,44.8785,37988.0
2021-06-14 14:10:00,45.84,45.85,45.83,45.84,30570.0,44.8883,44.8981,44.8785,44.8883,30570.0
2021-06-14 14:15:00,45.84,45.85,45.81,45.82,42636.0,44.8883,44.8981,44.8589,44.8687,42636.0
2021-06-14 14:20:00,45.82,45.82,45.79,45.8,26407.0,44.8687,44.8687,44.8393,44.8491,26407.0
2021-06-14 14:25:00,45.8,45.83,45.79,45.83,29416.0,44.8491,44.8785,44.8393,44.8785,29416.0
2021-06-14 14:30:00,45.83,45.85,45.82,45.83,36088.0,44.8785,44.8981,44.8687,44.8785,36088.0
2021-06-14 14:35:00,45.82,45.83,45.77,45.79,43419.0,44.8687,44.8785,44.8198,44.8393,43419.0
2021-06-14 14:40:00,45.79,45.82,45.77,45.8,37409.0,44.8393,44.8687,44.8198,44.8491,37409.0
2021-06-14 14:45:00,45.8,45.83,45.77,45.82,44699.0,44.8491,44.8785,44.8198,44.8687,44699.0
2021-06-14 14:50:00,45.81,45.84,45.8,45.83,34224.0,44.8589,44.8883,44.8491,44.8785,34224.0
2021-06-14 14:55:00,45.83,45.85,45.8,45.83,40043.0,44.8785,44.8981,44.8491,44.8785,40043.0
2021-06-14 15:00:00,45.82,45.86,45.8,45.86,38129.0,44.8687,44.9079,44.8491,44.9079,38129.0
2021-06-14 15:05:00,45.85,45.86,45.81,45.82,53386.0,44.8981,44.9079,44.8589,44.8687,53386.0
2021-06-14 15:10:00,45.83,45.83,45.76,45.76,60679.0,44.8785,44.8785,44.81,44.81,60679.0
2021-06-14 15:15:00,45.77,45.77,45.73,45.76,126019.0,44.8198,44.8198,44.7806,44.81,126019.0
2021-06-14 15:20:00,45.76,45.78,45.75,45.77,32305.0,44.81,44.8296,44.8002,44.8198,32305.0
2021-06-14 15:25:00,45.77,45.78,45.73,45.75,49184.0,44.8198,44.8296,44.7806,44.8002,49184.0
2021-06-14 15:30:00,45.75,45.79,45.72,45.73,69649.0,44.8002,44.8393,44.7708,44.7806,69649.0
2021-06-14 15:35:00,45.73,45.78,45.72,45.75,72645.0,44.7806,44.8296,44.7708,44.8002,72645.0
2021-06-14 15:40:00,45.76,45.83,45.75,45.82,99432.0,44.81,44.8785,44.8002,44.8687,99432.0
2021-06-14 15:45:00,45.82,45.95,45.81,45.94,180412.0,44.8687,44.996,44.8589,44.9862,180412.0
2021-06-14 15:50:00,45.94,45.94,45.86,45.9,197463.0,44.9862,44.9862,44.9079,44.9471,197463.0
2021-06-14 15:55:00,45.91,45.97,45.85,45.92,647741.0,44.9569,45.0156,44.8981,44.9666,647741.0
2021-06-15 09:30:00,45.91,46.28,45.8,46.04,392853.0,44.9569,45.3192,44.8491,45.0842,392853.0
2021-06-15 09:35:00,46.04,46.05,45.58,45.68,245815.0,45.0842,45.0939,44.6337,44.7316,245815.0
2021-06-15 09:40:00,45.68,45.76,45.58,45.63,169583.0,44.7316,44.81,44.6337,44.6827,169583.0
2021-06-15 09:45:00,45.63,45.63,45.49,45.51,231961.0,44.6827,44.6827,44.5456,44.5652,231961.0
2021-06-15 09:50:00,45.51,45.69,45.5,45.63,114978.0,44.5652,44.7414,44.5554,44.6827,114978.0
2021-06-15 09:55:00,45.62,45.76,45.57,45.73,201345.0,44.6729,44.81,44.6239,44.7806,201345.0
2021-06-15 10:00:00,45.73,45.84,45.71,45.84,98763.0,44.7806,44.8883,44.761,44.8883,98763.0
2021-06-15 10:05:00,45.84,45.88,45.78,45.84,83821.0,44.8883,44.9275,44.8296,44.8883,83821.0
2021-06-15 10:10:00,45.84,45.85,45.73,45.79,47903.0,44.8883,44.8981,44.7806,44.8393,47903.0
2021-06-15 10:15:00,45.79,45.79,45.65,45.65,59613.0,44.8393,44.8393,44.7023,44.7023,59613.0
2021-06-15 10:20:00,45.64,45.72,45.62,45.65,49372.0,44.6925,44.7708,44.6729,44.7023,49372.0
2021-06-15 10:25:00,45.64,45.65,45.51,45.53,102178.0,44.6925,44.7023,44.5652,44.5847,102178.0
2021-06-15 10:30:00,45.53,45.54,45.45,45.47,132107.0,44.5847,44.5945,44.5064,44.526,132107.0
2021-06-15 10:35:00,45.48,45.62,45.45,45.62,63068.0,44.5358,44.6729,44.5064,44.6729,63068.0
2021-06-15 10:40:00,45.61,45.62,45.51,45.54,55933.0,44.6631,44.6729,44.5652,44.5945,55933.0
2021-06-15 10:45:00,45.53,45.55,45.47,45.54,60611.0,44.5847,44.6043,44.526,44.5945,60611.0
2021-06-15 10:50:00,45.54,45.6,45.52,45.53,49233.0,44.5945,44.6533,44.575,44.5847,49233.0
2021-06-15 10:55:00,45.53,45.57,45.52,45.55,26973.0,44.5847,44.6239,44.575,44.6043,26973.0
2021-06-15 11:00:00,45.55,45.58,45.48,45.55,78579.0,44.6043,44.6337,44.5358,44.6043,78579.0
2021-06-15 11:05:00,45.55,45.61,45.55,45.57,21114.0,44.6043,44.6631,44.6043,44.6239,21114.0
2021-06-15 11:10:00,45.58,45.61,45.56,45.57,32370.0,44.6337,44.6631,44.6141,44.6239,32370.0
2021-06-15 11:15:00,45.56,45.58,45.55,45.56,30427.0,44.6141,44.6337,44.6043,44.6141,30427.0
2021-06-15 11:20:00,45.56,45.62,45.55,45.6,66037.0,44.6141,44.6729,44.6043,44.6533,66037.0
2021-06-15 11:25:00,45.6,45.62,45.52,45.53,38564.0,44.6533,44.6729,44.575,44.5847,38564.0
2021-06-15 11:30:00,45.52,45.52,45.45,45.48,63926.0,44.575,44.575,44.5064,44.5358,63926.0
2021-06-15 11:35:00,45.48,45.49,45.43,45.44,65180.0,44.5358,44.5456,44.4868,44.4966,65180.0
2021-06-15 11:40:00,45.45,45.46,45.41,45.44,44545.0,44.5064,44.5162,44.4672,44.4966,44545.0
2021-06-15 11:45:00,45.44,45.49,45.43,45.46,71626.0,44.4966,44.5456,44.4868,44.5162,71626.0
2021-06-15 11:50:00,45.45,45.47,45.37,45.37,72188.0,44.5064,44.526,44.4281,44.4281,72188.0
2021-06-15 11:55:00,45.37,45.37,45.31,45.35,99325.0,44.4281,44.4281,44.3693,44.4085,99325.0
2021-06-15 12:00:00,45.35,45.42,45.32,45.4,68108.0,44.4085,44.477,44.3791,44.4574,68108.0
2021-06-15 12:05:00,45.41,45.44,45.39,45.44,45822.0,44.4672,44.4966,44.4477,44.4966,45822.0
2021-06-15 12:10:00,45.43,45.47,45.42,45.45,86329.0,44.4868,44.526,44.477,44.5064,86329.0
2021-06-15 12:15:00,45.45,45.46,45.39,45.43,48923.0,44.5064,44.5162,44.4477,44.4868,48923.0
2021-06-15 12:20:00,45.44,45.51,45.43,45.51,45428.0,44.4966,44.5652,44.4868,44.5652,45428.0
2021-06-15 12:25:00,45.51,45.52,45.47,45.52,44969.0,44.5652,44.575,44.526,44.575,44969.0
2021-06-15 12:30:00,45.52,45.56,45.51,45.55,46334.0,44.575,44.6141,44.5652,44.6043,46334.0
2021-06-15 12:35:00,45.55,45.55,45.5,45.53,32323.0,44.6043,44.6043,44.5554,44.5847,32323.0
2021-06-15 12:40:00,45.53,45.53,45.4,45.41,47980.0,44.5847,44.5847,44.4574,44.4672,47980.0
2021-06-15 12:45:00,45.41,45.54,45.39,45.54,65593.0,44.4672,44.5945,44.4477,44.5945,65593.0
2021-06-15 12:50:00,45.54,45.54,45.49,45.52,31015.0,44.5945,44.5945,44.5456,44.575,31015.0
2021-06-15 12:55:00,45.52,45.53,45.47,45.48,26988.0,44.575,44.5847,44.526,44.5358,26988.0
2021-06-15 13:00:00,45.48,45.49,45.44,45.47,48188.0,44.5358,44.5456,44.4966,44.526,48188.0
2021-06-15 13:05:00,45.47,45.58,45.47,45.57,42041.0,44.526,44.6337,44.526,44.6239,42041.0
2021-06-15 13:10:00,45.56,45.58,45.5,45.57,60399.0,44.6141,44.6337,44.5554,44.6239,60399.0
2021-06-15 13:15:00,45.58,45.58,45.52,45.55,39450.0,44.6337,44.6337,44.575,44.6043,39450.0
2021-06-15 13:20:00,45.54,45.59,45.52,45.53,28427.0,44.5945,44.6435,44.575,44.5847,28427.0
2021-06-15 13:25:00,45.52,45.55,45.51,45.55,13749.0,44.575,44.6043,44.5652,44.6043,13749.0
2021-06-15 13:30:00,45.54,45.55,45.5,45.54,38765.0,44.5945,44.6043,44.5554,44.5945,38765.0
2021-06-15 13:35:00,45.54,45.54,45.49,45.51,36178.0,44.5945,44.5945,44.5456,44.5652,36178.0
2021-06-15 13:40:00,45.51,45.56,45.5,45.55,42252.0,44.5652,44.6141,44.5554,44.6043,42252.0
2021-06-15 13:45:00,45.55,45.6,45.54,45.59,26280.0,44.6043,44.6533,44.5945,44.6435,26280.0
2021-06-15 13:50:00,45.59,45.64,45.59,45.64,63870.0,44.6435,44.6925,44.6435,44.6925,63870.0
2021-06-15 13:55:00,45.63,45.67,45.63,45.64,61558.0,44.6827,44.7218,44.6827,44.6925,61558.0
2021-06-15 14:00:00,45.64,45.69,45.64,45.65,36582.0,44.6925,44.7414,44.6925,44.7023,36582.0
2021-06-15 14:05:00,45.65,45.68,45.64,45.66,29843.0,44.7023,44.7316,44.6925,44.712,29843.0
2021-06-15 14:10:00,45.66,45.66,45.58,45.58,63383.0,44.712,44.712,44.6337,44.6337,63383.0
2021-06-15 14:15:00,45.58,45.6,45.55,45.57,47706.0,44.6337,44.6533,44.6043,44.6239,47706.0
2021-06-15 14:20:00,45.56,45.56,45.53,45.55,42312.0,44.6141,44.6141,44.5847,44.6043,42312.0
2021-06-15 14:25:00,45.55,45.59,45.51,45.56,37188.0,44.6043,44.6435,44.5652,44.6141,37188.0
2021-06-15 14:30:00,45.55,45.56,45.51,45.55,67116.0,44.6043,44.6141,44.5652,44.6043,67116.0
2021-06-15 14:35:00,45.55,45.57,45.54,45.54,32751.0,44.6043,44.6239,44.5945,44.5945,32751.0
2021-06-15 14:40:00,45.54,45.57,45.52,45.53,26961.0,44.5945,44.6239,44.575,44.5847,26961.0
2021-06-15 14:45:00,45.52,45.56,45.5,45.53,40671.0,44.575,44.6141,44.5554,44.5847,40671.0
2021-06-15 14:50:00,45.52,45.54,45.46,45.48,91377.0,44.575,44.5945,44.5162,44.5358,91377.0
2021-06-15 14:55:00,45.48,45.52,45.48,45.51,51512.0,44.5358,44.575,44.5358,44.5652,51512.0
2021-06-15 15:00:00,45.5,45.54,45.47,45.51,59294.0,44.5554,44.5945,44.526,44.5652,59294.0
2021-06-15 15:05:00,45.51,45.58,45.49,45.55,76412.0,44.5652,44.6337,44.5456,44.6043,76412.0
2021-06-15 15:10:00,45.54,45.57,45.54,45.54,38660.0,44.5945,44.6239,44.5945,44.5945,38660.0
2021-06-15 15:15:00,45.55,45.55,45.51,45.53,37363.0,44.6043,44.6043,44.5652,44.5847,37363.0
2021-06-15 15:20:00,45.52,45.54,45.46,45.47,88476.0,44.575,44.5945,44.5162,44.526,88476.0
2021-06-15 15:25:00,45.46,45.48,45.4,45.44,122932.0,44.5162,44.5358,44.4574,44.4966,122932.0
2021-06-15 15:30:00,45.42,45.43,45.35,45.38,136570.0,44.477,44.4868,44.4085,44.4379,136570.0
2021-06-15 15:35:00,45.38,45.4,45.37,45.4,52615.0,44.4379,44.4574,44.4281,44.4574,52615.0
2021-06-15 15:40:00,45.4,45.43,45.39,45.42,70494.0,44.4574,44.4868,44.4477,44.477,70494.0
2021-06-15 15:45:00,45.41,45.45,45.41,45.44,90678.0,44.4672,44.5064,44.4672,44.4966,90678.0
2021-06-15 15:50:00,45.45,45.48,45.38,45.47,230963.0,44.5064,44.5358,44.4379,44.526,230963.0
2021-06-15 15:55:00,45.47,45.55,45.45,45.54,549959.0,44.526,44.6043,44.5064,44.5945,549959.0
2021-06-16 09:30:00,45.57,45.81,45.53,45.8,244839.0,44.6239,44.8589,44.5847,44.8491,244839.0
2021-06-16 09:35:00,45.8,45.92,45.69,45.72,152076.0,44.8491,44.9666,44.7414,44.7708,152076.0
2021-06-16 09:40:00,45.71,45.72,45.45,45.46,103925.0,44.761,44.7708,44.5064,44.5162,103925.0
2021-06-16 09:45:00,45.46,45.49,45.28,45.29,106118.0,44.5162,44.5456,44.3399,44.3497,106118.0
2021-06-16 09:50:00,45.3,45.45,45.27,45.43,102811.0,44.3595,44.5064,44.3301,44.4868,102811.0
2021-06-16 09:55:00,45.44,45.44,45.32,45.42,55269.0,44.4966,44.4966,44.3791,44.477,55269.0
2021-06-16 10:00:00,45.41,45.45,45.34,45.44,65193.0,44.4672,44.5064,44.3987,44.4966,65193.0
2021-06-16 10:05:00,45.44,45.49,45.4,45.43,80174.0,44.4966,44.5456,44.4574,44.4868,80174.0
2021-06-16 10:10:00,45.44,45.49,45.43,45.46,40643.0,44.4966,44.5456,44.4868,44.5162,40643.0
2021-06-16 10:15:00,45.45,45.47,45.41,45.42,45131.0,44.5064,44.526,44.4672,44.477,45131.0
2021-06-16 10:20:00,45.42,45.46,45.33,45.34,104970.0,44.477,44.5162,44.3889,44.3987,104970.0
2021-06-16 10:25:00,45.34,45.41,45.34,45.38,65764.0,44.3987,44.4672,44.3987,44.4379,65764.0
2021-06-16 10:30:00,45.38,45.45,45.35,45.43,48247.0,44.4379,44.5064,44.4085,44.4868,48247.0
2021-06-16 10:35:00,45.42,45.47,45.4,45.47,51324.0,44.477,44.526,44.4574,44.526,51324.0
2021-06-16 10:40:00,45.47,45.48,45.44,45.48,26012.0,44.526,44.5358,44.4966,44.5358,26012.0
2021-06-16 10:45:00,45.48,45.55,45.47,45.48,54593.0,44.5358,44.6043,44.526,44.5358,54593.0
2021-06-16 10:50:00,45.48,45.59,45.46,45.54,80548.0,44.5358,44.6435,44.5162,44.5945,80548.0
2021-06-16 10:55:00,45.55,45.59,45.52,45.57,54992.0,44.6043,44.6435,44.575,44.6239,54992.0
2021-06-16 11:00:00,45.58,45.69,45.57,45.66,59576.0,44.6337,44.7414,44.6239,44.712,59576.0
2021-06-16 11:05:00,45.65,45.65,45.52,45.53,38502.0,44.7023,44.7023,44.575,44.5847,38502.0
2021-06-16 11:10:00,45.53,45.61,45.51,45.58,42237.0,44.5847,44.6631,44.5652,44.6337,42237.0
2021-06-16 11:15:00,45.59,45.7,45.58,45.69,57263.0,44.6435,44.7512,44.6337,44.7414,57263.0
2021-06-16 11:20:00,45.69,45.71,45.62,45.64,83809.0,44.7414,44.761,44.6729,44.6925,83809.0
2021-06-16 11:25:00,45.64,45.69,45.63,45.68,23394.0,44.6925,44.7414,44.6827,44.7316,23394.0
2021-06-16 11:30:00,45.68,45.73,45.67,45.71,52248.0,44.7316,44.7806,44.7218,44.761,52248.0
2021-06-16 11:35:00,45.71,45.85,45.7,45.85,79158.0,44.761,44.8981,44.7512,44.8981,79158.0
2021-06-16 11:40:00,45.85,45.99,45.85,45.94,171759.0,44.8981,45.0352,44.8981,44.9862,171759.0
2021-06-16 11:45:00,45.93,45.95,45.87,45.88,47282.0,44.9764,44.996,44.9177,44.9275,47282.0
2021-06-16 11:50:00,45.87,45.94,45.87,45.93,44289.0,44.9177,44.9862,44.9177,44.9764,44289.0
2021-06-16 11:55:00,45.93,45.95,45.85,45.86,50769.0,44.9764,44.996,44.8981,44.9079,50769.0
2021-06-16 12:00:00,45.86,45.94,45.86,45.86,37752.0,44.9079,44.9862,44.9079,44.9079,37752.0
2021-06-16 12:05:00,45.87,45.87,45.8,45.81,123459.0,44.9177,44.9177,44.8491,44.8589,123459.0
2021-06-16 12:10:00,45.81,45.81,45.7,45.7,45091.0,44.8589,44.8589,44.7512,44.7512,45091.0
2021-06-16 12:15:00,45.7,45.73,45.64,45.66,52694.0,44.7512,44.7806,44.6925,44.712,52694.0
2021-06-16 12:20:00,45.66,45.7,45.65,45.66,29258.0,44.712,44.7512,44.7023,44.712,29258.0
2021-06-16 12:25:00,45.65,45.65,45.56,45.61,71653.0,44.7023,44.7023,44.6141,44.6631,71653.0
2021-06-16 12:30:00,45.59,45.6,45.55,45.56,21896.0,44.6435,44.6533,44.6043,44.6141,21896.0
2021-06-16 12:35:00,45.57,45.59,45.47,45.48,51439.0,44.6239,44.6435,44.526,44.5358,51439.0
2021-06-16 12:40:00,45.48,45.52,45.48,45.52,16405.0,44.5358,44.575,44.5358,44.575,16405.0
2021-06-16 12:45:00,45.51,45.53,45.46,45.52,41542.0,44.5652,44.5847,44.5162,44.575,41542.0
2021-06-16 12:50:00,45.53,45.54,45.45,45.48,36317.0,44.5847,44.5945,44.5064,44.5358,36317.0
2021-06-16 12:55:00,45.49,45.56,45.49,45.55,42180.0,44.5456,44.6141,44.5456,44.6043,42180.0
2021-06-16 13:00:00,45.55,45.55,45.48,45.5,40830.0,44.6043,44.6043,44.5358,44.5554,40830.0
2021-06-16 13:05:00,45.5,45.52,45.45,45.46,48352.0,44.5554,44.575,44.5064,44.5162,48352.0
2021-06-16 13:10:00,45.46,45.49,45.44,45.48,23964.0,44.5162,44.5456,44.4966,44.5358,23964.0
2021-06-16 13:15:00,45.48,45.5,45.47,45.47,29285.0,44.5358,44.5554,44.526,44.526,29285.0
2021-06-16 13:20:00,45.46,45.47,45.39,45.4,29632.0,44.5162,44.526,44.4477,44.4574,29632.0
2021-06-16 13:25:00,45.41,45.42,45.37,45.38,28934.0,44.4672,44.477,44.4281,44.4379,28934.0
2021-06-16 13:30:00,45.38,45.48,45.37,45.47,25833.0,44.4379,44.5358,44.4281,44.526,25833.0
2021-06-16 13:35:00,45.47,45.51,45.44,45.51,33241.0,44.526,44.5652,44.4966,44.5652,33241.0
2021-06-16 13:40:00,45.51,45.52,45.47,45.48,29138.0,44.5652,44.575,44.526,44.5358,29138.0
2021-06-16 13:45:00,45.47,45.49,45.43,45.44,22772.0,44.526,44.5456,44.4868,44.4966,22772.0
2021-06-16 13:50:00,45.44,45.48,45.39,45.48,46755.0,44.4966,44.5358,44.4477,44.5358,46755.0
2021-06-16 13:55:00,45.47,45.55,45.46,45.51,44213.0,44.526,44.6043,44.5162,44.5652,44213.0
2021-06-16 14:00:00,45.5,45.5,45.13,45.41,240894.0,44.5554,44.5554,44.193,44.4672,240894.0
2021-06-16 14:05:00,45.45,45.72,45.4,45.62,105077.0,44.5064,44.7708,44.4574,44.6729,105077.0
2021-06-16 14:10:00,45.62,45.73,45.53,45.54,128751.0,44.6729,44.7806,44.5847,44.5945,128751.0
2021-06-16 14:15:00,45.53,45.53,45.25,45.31,127055.0,44.5847,44.5847,44.3106,44.3693,127055.0
2021-06-16 14:20:00,45.29,45.44,45.28,45.39,105869.0,44.3497,44.4966,44.3399,44.4477,105869.0
2021-06-16 14:25:00,45.39,45.57,45.39,45.57,84852.0,44.4477,44.6239,44.4477,44.6239,84852.0
2021-06-16 14:30:00,45.56,45.56,45.33,45.44,119527.0,44.6141,44.6141,44.3889,44.4966,119527.0
2021-06-16 14:35:00,45.44,45.61,45.35,45.5,123085.0,44.4966,44.6631,44.4085,44.5554,123085.0
2021-06-16 14:40:00,45.5,45.51,45.29,45.3,118922.0,44.5554,44.5652,44.3497,44.3595,118922.0
2021-06-16 14:45:00,45.29,45.45,45.28,45.29,109302.0,44.3497,44.5064,44.3399,44.3497,109302.0
2021-06-16 14:50:00,45.28,45.46,45.28,45.43,57074.0,44.3399,44.5162,44.3399,44.4868,57074.0
2021-06-16 14:55:00,45.41,45.47,45.39,45.42,79444.0,44.4672,44.526,44.4477,44.477,79444.0
2021-06-16 15:00:00,45.41,45.43,45.34,45.38,50904.0,44.4672,44.4868,44.3987,44.4379,50904.0
2021-06-16 15:05:00,45.38,45.47,45.35,45.45,52886.0,44.4379,44.526,44.4085,44.5064,52886.0
2021-06-16 15:10:00,45.45,45.54,45.44,45.53,66596.0,44.5064,44.5945,44.4966,44.5847,66596.0
2021-06-16 15:15:00,45.54,45.69,45.51,45.67,136976.0,44.5945,44.7414,44.5652,44.7218,136976.0
2021-06-16 15:20:00,45.67,45.73,45.63,45.7,86628.0,44.7218,44.7806,44.6827,44.7512,86628.0
2021-06-16 15:25:00,45.7,45.76,45.63,45.63,107529.0,44.7512,44.81,44.6827,44.6827,107529.0
2021-06-16 15:30:00,45.63,45.69,45.56,45.58,99125.0,44.6827,44.7414,44.6141,44.6337,99125.0
2021-06-16 15:35:00,45.57,45.69,45.53,45.69,82494.0,44.6239,44.7414,44.5847,44.7414,82494.0
2021-06-16 15:40:00,45.68,45.76,45.59,45.61,152769.0,44.7316,44.81,44.6435,44.6631,152769.0
2021-06-16 15:45:00,45.62,45.69,45.59,45.6,90976.0,44.6729,44.7414,44.6435,44.6533,90976.0
2021-06-16 15:50:00,45.6,45.69,45.57,45.58,136418.0,44.6533,44.7414,44.6239,44.6337,136418.0
2021-06-16 15:55:00,45.58,45.59,45.52,45.52,240030.0,44.6337,44.6435,44.575,44.575,240030.0
2021-06-17 09:30:00,45.53,46.01,45.53,45.84,313214.0,44.5847,45.0548,44.5847,44.8883,313214.0
2021-06-17 09:35:00,45.85,46.05,45.75,46.0,283695.0,44.8981,45.0939,44.8002,45.045,283695.0
2021-06-17 09:40:00,46.0,46.0,45.69,45.82,130618.0,45.045,45.045,44.7414,44.8687,130618.0
2021-06-17 09:45:00,45.82,45.89,45.78,45.79,99260.0,44.8687,44.9373,44.8296,44.8393,99260.0
2021-06-17 09:50:00,45.79,45.85,45.68,45.76,113776.0,44.8393,44.8981,44.7316,44.81,113776.0
2021-06-17 09:55:00,45.76,45.77,45.7,45.72,56971.0,44.81,44.8198,44.7512,44.7708,56971.0
2021-06-17 10:00:00,45.72,45.79,45.62,45.67,88814.0,44.7708,44.8393,44.6729,44.7218,88814.0
2021-06-17 10:05:00,45.66,45.67,45.38,45.39,174130.0,44.712,44.7218,44.4379,44.4477,174130.0
2021-06-17 10:10:00,45.38,45.39,45.21,45.31,251727.0,44.4379,44.4477,44.2714,44.3693,251727.0
2021-06-17 10:15:00,45.3,45.42,45.28,45.41,77308.0,44.3595,44.477,44.3399,44.4672,77308.0
2021-06-17 10:20:00,45.41,45.42,45.3,45.38,61207.0,44.4672,44.477,44.3595,44.4379,61207.0
2021-06-17 10:25:00,45.37,45.4,45.26,45.26,74540.0,44.4281,44.4574,44.3204,44.3204,74540.0
2021-06-17 10:30:00,45.26,45.42,45.21,45.42,108208.0,44.3204,44.477,44.2714,44.477,108208.0
2021-06-17 10:35:00,45.42,45.42,45.31,45.33,78319.0,44.477,44.477,44.3693,44.3889,78319.0
2021-06-17 10:40:00,45.33,45.39,45.31,45.32,51019.0,44.3889,44.4477,44.3693,44.3791,51019.0
2021-06-17 10:45:00,45.32,45.36,45.22,45.25,62744.0,44.3791,44.4183,44.2812,44.3106,62744.0
2021-06-17 10:50:00,45.24,45.32,45.23,45.25,45612.0,44.3008,44.3791,44.291,44.3106,45612.0
2021-06-17 10:55:00,45.25,45.25,45.17,45.21,98700.0,44.3106,44.3106,44.2322,44.2714,98700.0
2021-06-17 11:00:00,45.21,45.24,45.14,45.15,66506.0,44.2714,44.3008,44.2028,44.2126,66506.0
2021-06-17 11:05:00,45.15,45.22,45.1,45.21,63797.0,44.2126,44.2812,44.1637,44.2714,63797.0
2021-06-17 11:10:00,45.22,45.24,45.13,45.13,76370.0,44.2812,44.3008,44.193,44.193,76370.0
2021-06-17 11:15:00,45.14,45.22,45.12,45.16,52149.0,44.2028,44.2812,44.1833,44.2224,52149.0
2021-06-17 11:20:00,45.15,45.15,44.97,44.99,260695.0,44.2126,44.2126,44.0364,44.056,260695.0
2021-06-17 11:25:00,44.99,45.08,44.97,45.02,125404.0,44.056,44.1441,44.0364,44.0853,125404.0
2021-06-17 11:30:00,45.02,45.07,45.0,45.01,82804.0,44.0853,44.1343,44.0657,44.0755,82804.0
2021-06-17 11:35:00,45.01,45.07,44.96,45.06,79960.0,44.0755,44.1343,44.0266,44.1245,79960.0
2021-06-17 11:40:00,45.05,45.08,44.96,44.98,71643.0,44.1147,44.1441,44.0266,44.0462,71643.0
2021-06-17 11:45:00,44.98,45.02,44.94,44.95,81091.0,44.0462,44.0853,44.007,44.0168,81091.0
2021-06-17 11:50:00,44.95,44.95,44.74,44.75,176910.0,44.0168,44.0168,43.8111,43.8209,176910.0
2021-06-17 11:55:00,44.76,44.76,44.62,44.64,109353.0,43.8307,43.8307,43.6936,43.7132,109353.0
2021-06-17 12:00:00,44.62,44.75,44.61,44.7,112744.0,43.6936,43.8209,43.6838,43.772,112744.0
2021-06-17 12:05:00,44.69,44.72,44.62,44.64,113991.0,43.7622,43.7916,43.6936,43.7132,113991.0
2021-06-17 12:10:00,44.62,44.73,44.6,44.7,64741.0,43.6936,43.8014,43.6741,43.772,64741.0
2021-06-17 12:15:00,44.69,44.69,44.53,44.55,74798.0,43.7622,43.7622,43.6055,43.6251,74798.0
2021-06-17 12:20:00,44.55,44.56,44.45,44.47,112822.0,43.6251,43.6349,43.5272,43.5468,112822.0
2021-06-17 12:25:00,44.48,44.52,44.27,44.27,176883.0,43.5565,43.5957,43.3509,43.3509,176883.0
2021-06-17 12:30:00,44.28,44.56,44.25,44.56,139681.0,43.3607,43.6349,43.3313,43.6349,139681.0
2021-06-17 12:35:00,44.55,44.66,44.54,44.63,105103.0,43.6251,43.7328,43.6153,43.7034,105103.0
2021-06-17 12:40:00,44.63,44.66,44.54,44.55,42153.0,43.7034,43.7328,43.6153,43.6251,42153.0
2021-06-17 12:45:00,44.56,44.69,44.54,44.69,45230.0,43.6349,43.7622,43.6153,43.7622,45230.0
2021-06-17 12:50:00,44.67,44.78,44.65,44.78,68786.0,43.7426,43.8503,43.723,43.8503,68786.0
2021-06-17 12:55:00,44.78,44.84,44.7,44.77,187315.0,43.8503,43.9091,43.772,43.8405,187315.0
2021-06-17 13:00:00,44.77,44.85,44.75,44.79,68310.0,43.8405,43.9189,43.8209,43.8601,68310.0
2021-06-17 13:05:00,44.79,44.89,44.76,44.87,69967.0,43.8601,43.958,43.8307,43.9384,69967.0
2021-06-17 13:10:00,44.87,44.87,44.75,44.78,109233.0,43.9384,43.9384,43.8209,43.8503,109233.0
2021-06-17 13:15:00,44.78,44.89,44.78,44.89,44514.0,43.8503,43.958,43.8503,43.958,44514.0
2021-06-17 13:20:00,44.9,44.9,44.81,44.82,74194.0,43.9678,43.9678,43.8797,43.8895,74194.0
2021-06-17 13:25:00,44.83,44.89,44.8,44.89,137254.0,43.8993,43.958,43.8699,43.958,137254.0
2021-06-17 13:30:00,44.88,44.92,44.82,44.91,37901.0,43.9482,43.9874,43.8895,43.9776,37901.0
2021-06-17 13:35:00,44.91,44.95,44.86,44.87,47909.0,43.9776,44.0168,43.9287,43.9384,47909.0
2021-06-17 13:40:00,44.88,44.97,44.87,44.97,28157.0,43.9482,44.0364,43.9384,44.0364,28157.0
2021-06-17 13:45:00,44.97,45.03,44.96,45.01,53721.0,44.0364,44.0951,44.0266,44.0755,53721.0
2021-06-17 13:50:00,45.01,45.05,44.96,44.97,90084.0,44.0755,44.1147,44.0266,44.0364,90084.0
2021-06-17 13:55:00,44.96,44.99,44.9,44.93,60554.0,44.0266,44.056,43.9678,43.9972,60554.0
2021-06-17 14:00:00,44.93,44.94,44.83,44.91,81670.0,43.9972,44.007,43.8993,43.9776,81670.0
2021-06-17 14:05:00,44.91,44.95,44.78,44.79,46728.0,43.9776,44.0168,43.8503,43.8601,46728.0
2021-06-17 14:10:00,44.79,44.91,44.79,44.86,49179.0,43.8601,43.9776,43.8601,43.9287,49179.0
2021-06-17 14:15:00,44.86,44.87,44.75,44.77,59310.0,43.9287,43.9384,43.8209,43.8405,59310.0
2021-06-17 14:20:00,44.78,44.81,44.73,44.8,44721.0,43.8503,43.8797,43.8014,43.8699,44721.0
2021-06-17 14:25:00,44.79,44.8,44.74,44.74,46670.0,43.8601,43.8699,43.8111,43.8111,46670.0
2021-06-17 14:30:00,44.75,44.75,44.63,44.69,94281.0,43.8209,43.8209,43.7034,43.7622,94281.0
2021-06-17 14:35:00,44.69,44.73,44.67,44.68,47223.0,43.7622,43.8014,43.7426,43.7524,47223.0
2021-06-17 14:40:00,44.68,44.76,44.67,44.73,47209.0,43.7524,43.8307,43.7426,43.8014,47209.0
2021-06-17 14:45:00,44.73,44.73,44.67,44.69,48906.0,43.8014,43.8014,43.7426,43.7622,48906.0
2021-06-17 14:50:00,44.69,44.7,44.64,44.65,58877.0,43.7622,43.772,43.7132,43.723,58877.0
2021-06-17 14:55:00,44.65,44.76,44.64,44.73,114598.0,43.723,43.8307,43.7132,43.8014,114598.0
2021-06-17 15:00:00,44.72,44.76,44.64,44.75,47810.0,43.7916,43.8307,43.7132,43.8209,47810.0
2021-06-17 15:05:00,44.76,44.78,44.73,44.75,32825.0,43.8307,43.8503,43.8014,43.8209,32825.0
2021-06-17 15:10:00,44.75,44.87,44.75,44.87,40843.0,43.8209,43.9384,43.8209,43.9384,40843.0
2021-06-17 15:15:00,44.87,44.88,44.78,44.79,78180.0,43.9384,43.9482,43.8503,43.8601,78180.0
2021-06-17 15:20:00,44.79,44.8,44.74,44.74,50563.0,43.8601,43.8699,43.8111,43.8111,50563.0
2021-06-17 15:25:00,44.74,44.8,44.74,44.79,52692.0,43.8111,43.8699,43.8111,43.8601,52692.0
2021-06-17 15:30:00,44.79,44.85,44.74,44.76,67707.0,43.8601,43.9189,43.8111,43.8307,67707.0
2021-06-17 15:35:00,44.75,44.83,44.74,44.81,67668.0,43.8209,43.8993,43.8111,43.8797,67668.0
2021-06-17 15:40:00,44.81,44.82,44.71,44.72,148754.0,43.8797,43.8895,43.7818,43.7916,148754.0
2021-06-17 15:45:00,44.71,44.78,44.7,44.76,158630.0,43.7818,43.8503,43.772,43.8307,158630.0
2021-06-17 15:50:00,44.76,44.79,44.61,44.7,318728.0,43.8307,43.8601,43.6838,43.772,318728.0
2021-06-17 15:55:00,44.7,44.72,44.55,44.57,506774.0,43.772,43.7916,43.6251,43.6447,506774.0
2021-06-18 09:30:00,44.44,44.79,43.95,44.25,1297358.0,43.5174,43.8601,43.0375,43.3313,1297358.0
2021-06-18 09:35:00,44.25,44.63,44.15,44.36,399571.0,43.3313,43.7034,43.2334,43.439,399571.0
2021-06-18 09:40:00,44.35,44.74,44.34,44.67,375929.0,43.4292,43.8111,43.4195,43.7426,375929.0
2021-06-18 09:45:00,44.68,44.89,44.64,44.77,297532.0,43.7524,43.958,43.7132,43.8405,297532.0
2021-06-18 09:50:00,44.77,44.79,44.48,44.54,214019.0,43.8405,43.8601,43.5565,43.6153,214019.0
2021-06-18 09:55:00,44.53,44.57,44.44,44.53,97777.0,43.6055,43.6447,43.5174,43.6055,97777.0
2021-06-18 10:00:00,44.53,44.66,44.44,44.45,250380.0,43.6055,43.7328,43.5174,43.5272,250380.0
2021-06-18 10:05:00,44.45,44.61,44.45,44.61,96469.0,43.5272,43.6838,43.5272,43.6838,96469.0
2021-06-18 10:10:00,44.62,44.7,44.55,44.58,100757.0,43.6936,43.772,43.6251,43.6545,100757.0
2021-06-18 10:15:00,44.59,44.59,44.39,44.44,126526.0,43.6643,43.6643,43.4684,43.5174,126526.0
2021-06-18 10:20:00,44.43,44.56,44.41,44.52,101613.0,43.5076,43.6349,43.488,43.5957,101613.0
2021-06-18 10:25:00,44.52,44.61,44.5,44.57,81793.0,43.5957,43.6838,43.5761,43.6447,81793.0
2021-06-18 10:30:00,44.57,44.58,44.4,44.57,77143.0,43.6447,43.6545,43.4782,43.6447,77143.0
2021-06-18 10:35:00,44.56,44.68,44.55,44.67,109999.0,43.6349,43.7524,43.6251,43.7426,109999.0
2021-06-18 10:40:00,44.67,44.67,44.55,44.56,62170.0,43.7426,43.7426,43.6251,43.6349,62170.0
2021-06-18 10:45:00,44.58,44.71,44.56,44.7,86401.0,43.6545,43.7818,43.6349,43.772,86401.0
2021-06-18 10:50:00,44.7,44.8,44.62,44.64,94623.0,43.772,43.8699,43.6936,43.7132,94623.0
2021-06-18 10:55:00,44.62,44.73,44.62,44.71,64764.0,43.6936,43.8014,43.6936,43.7818,64764.0
2021-06-18 11:00:00,44.7,44.74,44.62,44.68,71791.0,43.772,43.8111,43.6936,43.7524,71791.0
2021-06-18 11:05:00,44.68,44.7,44.61,44.66,66460.0,43.7524,43.772,43.6838,43.7328,66460.0
2021-06-18 11:10:00,44.66,44.85,44.65,44.81,223257.0,43.7328,43.9189,43.723,43.8797,223257.0
2021-06-18 11:15:00,44.81,44.97,44.78,44.9,220508.0,43.8797,44.0364,43.8503,43.9678,220508.0
2021-06-18 11:20:00,44.9,45.14,44.88,45.1,340920.0,43.9678,44.2028,43.9482,44.1637,340920.0
2021-06-18 11:25:00,45.11,45.13,44.96,44.96,158709.0,44.1735,44.193,44.0266,44.0266,158709.0
2021-06-18 11:30:00,44.97,45.19,44.93,45.19,143296.0,44.0364,44.2518,43.9972,44.2518,143296.0
2021-06-18 11:35:00,45.19,45.32,45.15,45.19,244907.0,44.2518,44.3791,44.2126,44.2518,244907.0
2021-06-18 11:40:00,45.19,45.34,45.18,45.24,172782.0,44.2518,44.3987,44.242,44.3008,172782.0
2021-06-18 11:45:00,45.23,45.28,45.19,45.22,101385.0,44.291,44.3399,44.2518,44.2812,101385.0
2021-06-18 11:50:00,45.23,45.31,45.21,45.3,134495.0,44.291,44.3693,44.2714,44.3595,134495.0
2021-06-18 11:55:00,45.3,45.31,45.23,45.29,85927.0,44.3595,44.3693,44.291,44.3497,85927.0
2021-06-18 12:00:00,45.29,45.29,45.16,45.18,90186.0,44.3497,44.3497,44.2224,44.242,90186.0
2021-06-18 12:05:00,45.18,45.27,45.15,45.23,60416.0,44.242,44.3301,44.2126,44.291,60416.0
2021-06-18 12:10:00,45.22,45.3,45.2,45.29,69072.0,44.2812,44.3595,44.2616,44.3497,69072.0
2021-06-18 12:15:00,45.3,45.31,45.19,45.29,133017.0,44.3595,44.3693,44.2518,44.3497,133017.0
2021-06-18 12:20:00,45.29,45.38,45.25,45.37,179147.0,44.3497,44.4379,44.3106,44.4281,179147.0
2021-06-18 12:25:00,45.38,45.38,45.25,45.31,93552.0,44.4379,44.4379,44.3106,44.3693,93552.0
2021-06-18 12:30:00,45.3,45.31,45.18,45.19,153767.0,44.3595,44.3693,44.242,44.2518,153767.0
2021-06-18 12:35:00,45.18,45.23,45.1,45.12,65217.0,44.242,44.291,44.1637,44.1833,65217.0
2021-06-18 12:40:00,45.12,45.13,45.06,45.12,51139.0,44.1833,44.193,44.1245,44.1833,51139.0
2021-06-18 12:45:00,45.11,45.12,45.06,45.11,58497.0,44.1735,44.1833,44.1245,44.1735,58497.0
2021-06-18 12:50:00,45.13,45.13,45.06,45.09,27092.0,44.193,44.193,44.1245,44.1539,27092.0
2021-06-18 12:55:00,45.09,45.09,45.03,45.05,19152.0,44.1539,44.1539,44.0951,44.1147,19152.0
2021-06-18 13:00:00,45.05,45.15,45.03,45.11,43171.0,44.1147,44.2126,44.0951,44.1735,43171.0
2021-06-18 13:05:00,45.11,45.16,45.11,45.14,20745.0,44.1735,44.2224,44.1735,44.2028,20745.0
2021-06-18 13:10:00,45.15,45.19,45.12,45.18,25125.0,44.2126,44.2518,44.1833,44.242,25125.0
2021-06-18 13:15:00,45.18,45.22,45.17,45.22,35396.0,44.242,44.2812,44.2322,44.2812,35396.0
2021-06-18 13:20:00,45.22,45.24,45.13,45.18,28658.0,44.2812,44.3008,44.193,44.242,28658.0
2021-06-18 13:25:00,45.17,45.19,45.13,45.16,28550.0,44.2322,44.2518,44.193,44.2224,28550.0
2021-06-18 13:30:00,45.16,45.24,45.15,45.23,43448.0,44.2224,44.3008,44.2126,44.291,43448.0
2021-06-18 13:35:00,45.23,45.33,45.23,45.29,145575.0,44.291,44.3889,44.291,44.3497,145575.0
2021-06-18 13:40:00,45.29,45.36,45.28,45.3,81606.0,44.3497,44.4183,44.3399,44.3595,81606.0
2021-06-18 13:45:00,45.3,45.3,45.23,45.25,66266.0,44.3595,44.3595,44.291,44.3106,66266.0
2021-06-18 13:50:00,45.25,45.3,45.2,45.22,55279.0,44.3106,44.3595,44.2616,44.2812,55279.0
2021-06-18 13:55:00,45.22,45.23,45.18,45.22,22076.0,44.2812,44.291,44.242,44.2812,22076.0
2021-06-18 14:00:00,45.21,45.33,45.18,45.3,87429.0,44.2714,44.3889,44.242,44.3595,87429.0
2021-06-18 14:05:00,45.3,45.3,45.2,45.21,42580.0,44.3595,44.3595,44.2616,44.2714,42580.0
2021-06-18 14:10:00,45.22,45.24,45.19,45.21,25250.0,44.2812,44.3008,44.2518,44.2714,25250.0
2021-06-18 14:15:00,45.21,45.22,45.18,45.2,29969.0,44.2714,44.2812,44.242,44.2616,29969.0
2021-06-18 14:20:00,45.19,45.24,45.19,45.23,51343.0,44.2518,44.3008,44.2518,44.291,51343.0
2021-06-18 14:25:00,45.24,45.28,45.2,45.27,33121.0,44.3008,44.3399,44.2616,44.3301,33121.0
2021-06-18 14:30:00,45.27,45.28,45.2,45.21,54159.0,44.3301,44.3399,44.2616,44.2714,54159.0
2021-06-18 14:35:00,45.22,45.23,45.17,45.2,41144.0,44.2812,44.291,44.2322,44.2616,41144.0
2021-06-18 14:40:00,45.19,45.2,45.12,45.14,91466.0,44.2518,44.2616,44.1833,44.2028,91466.0
2021-06-18 14:45:00,45.14,45.16,45.11,45.13,68897.0,44.2028,44.2224,44.1735,44.193,68897.0
2021-06-18 14:50:00,45.13,45.16,45.06,45.08,70219.0,44.193,44.2224,44.1245,44.1441,70219.0
2021-06-18 14:55:00,45.07,45.07,44.97,45.03,79404.0,44.1343,44.1343,44.0364,44.0951,79404.0
2021-06-18 15:00:00,45.02,45.07,44.98,45.04,69777.0,44.0853,44.1343,44.0462,44.1049,69777.0
2021-06-18 15:05:00,45.03,45.06,44.99,45.01,49838.0,44.0951,44.1245,44.056,44.0755,49838.0
2021-06-18 15:10:00,45.01,45.11,45.0,45.11,76071.0,44.0755,44.1735,44.0657,44.1735,76071.0
2021-06-18 15:15:00,45.11,45.16,45.1,45.16,57666.0,44.1735,44.2224,44.1637,44.2224,57666.0
2021-06-18 15:20:00,45.15,45.27,45.14,45.23,119413.0,44.2126,44.3301,44.2028,44.291,119413.0
2021-06-18 15:25:00,45.23,45.24,45.17,45.2,85061.0,44.291,44.3008,44.2322,44.2616,85061.0
2021-06-18 15:30:00,45.2,45.25,45.18,45.22,111439.0,44.2616,44.3106,44.242,44.2812,111439.0
2021-06-18 15:35:00,45.21,45.32,45.19,45.3,176541.0,44.2714,44.3791,44.2518,44.3595,176541.0
2021-06-18 15:40:00,45.3,45.3,45.2,45.26,211064.0,44.3595,44.3595,44.2616,44.3204,211064.0
2021-06-18 15:45:00,45.26,45.29,45.16,45.16,230264.0,44.3204,44.3497,44.2224,44.2224,230264.0
2021-06-18 15:50:00,45.16,45.26,45.14,45.19,272616.0,44.2224,44.3204,44.2028,44.2518,272616.0
2021-06-18 15:55:00,45.19,45.19,44.96,44.96,881160.0,44.2518,44.2518,44.0266,44.0266,881160.0
2021-06-21 09:30:00,45.04,45.29,44.91,44.93,407666.0,44.1049,44.3497,43.9776,43.9972,407666.0
2021-06-21 09:35:00,44.92,45.19,44.82,45.09,243911.0,43.9874,44.2518,43.8895,44.1539,243911.0
2021-06-21 09:40:00,45.09,45.13,44.91,44.93,175846.0,44.1539,44.193,43.9776,43.9972,175846.0
2021-06-21 09:45:00,44.93,45.17,44.87,45.16,186563.0,43.9972,44.2322,43.9384,44.2224,186563.0
2021-06-21 09:50:00,45.15,45.31,45.12,45.3,173658.0,44.2126,44.3693,44.1833,44.3595,173658.0
2021-06-21 09:55:00,45.3,45.39,45.27,45.32,177687.0,44.3595,44.4477,44.3301,44.3791,177687.0
2021-06-21 10:00:00,45.32,45.34,45.21,45.34,116993.0,44.3791,44.3987,44.2714,44.3987,116993.0
2021-06-21 10:05:00,45.34,45.35,45.24,45.32,85621.0,44.3987,44.4085,44.3008,44.3791,85621.0
2021-06-21 10:10:00,45.31,45.33,45.18,45.2,139213.0,44.3693,44.3889,44.242,44.2616,139213.0
2021-06-21 10:15:00,45.21,45.39,45.21,45.28,177963.0,44.2714,44.4477,44.2714,44.3399,177963.0
2021-06-21 10:20:00,45.27,45.35,45.25,45.31,83171.0,44.3301,44.4085,44.3106,44.3693,83171.0
2021-06-21 10:25:00,45.31,45.53,45.3,45.48,162582.0,44.3693,44.5847,44.3595,44.5358,162582.0
2021-06-21 10:30:00,45.48,45.54,45.46,45.53,73994.0,44.5358,44.5945,44.5162,44.5847,73994.0
2021-06-21 10:35:00,45.53,45.63,45.51,45.61,104316.0,44.5847,44.6827,44.5652,44.6631,104316.0
2021-06-21 10:40:00,45.62,45.7,45.61,45.63,117257.0,44.6729,44.7512,44.6631,44.6827,117257.0
2021-06-21 10:45:00,45.64,45.7,45.59,45.59,87372.0,44.6925,44.7512,44.6435,44.6435,87372.0
2021-06-21 10:50:00,45.58,45.59,45.5,45.51,84618.0,44.6337,44.6435,44.5554,44.5652,84618.0
2021-06-21 10:55:00,45.51,45.52,45.46,45.48,106157.0,44.5652,44.575,44.5162,44.5358,106157.0
2021-06-21 11:00:00,45.48,45.51,45.37,45.37,89856.0,44.5358,44.5652,44.4281,44.4281,89856.0
2021-06-21 11:05:00,45.38,45.4,45.31,45.4,68567.0,44.4379,44.4574,44.3693,44.4574,68567.0
2021-06-21 11:10:00,45.39,45.44,45.35,45.44,74778.0,44.4477,44.4966,44.4085,44.4966,74778.0
2021-06-21 11:15:00,45.43,45.48,45.37,45.42,82302.0,44.4868,44.5358,44.4281,44.477,82302.0
2021-06-21 11:20:00,45.42,45.5,45.36,45.49,101853.0,44.477,44.5554,44.4183,44.5456,101853.0
2021-06-21 11:25:00,45.49,45.53,45.46,45.46,63218.0,44.5456,44.5847,44.5162,44.5162,63218.0
2021-06-21 11:30:00,45.46,45.48,45.38,45.4,54586.0,44.5162,44.5358,44.4379,44.4574,54586.0
2021-06-21 11:35:00,45.4,45.5,45.38,45.5,143208.0,44.4574,44.5554,44.4379,44.5554,143208.0
2021-06-21 11:40:00,45.5,45.52,45.45,45.47,34178.0,44.5554,44.575,44.5064,44.526,34178.0
2021-06-21 11:45:00,45.47,45.47,45.36,45.37,56450.0,44.526,44.526,44.4183,44.4281,56450.0
2021-06-21 11:50:00,45.37,45.41,45.32,45.32,97345.0,44.4281,44.4672,44.3791,44.3791,97345.0
2021-06-21 11:55:00,45.32,45.39,45.31,45.32,91762.0,44.3791,44.4477,44.3693,44.3791,91762.0
2021-06-21 12:00:00,45.32,45.34,45.29,45.3,37697.0,44.3791,44.3987,44.3497,44.3595,37697.0
2021-06-21 12:05:00,45.3,45.31,45.25,45.29,38695.0,44.3595,44.3693,44.3106,44.3497,38695.0
2021-06-21 12:10:00,45.3,45.39,45.29,45.37,51935.0,44.3595,44.4477,44.3497,44.4281,51935.0
2021-06-21 12:15:00,45.38,45.4,45.35,45.39,45605.0,44.4379,44.4574,44.4085,44.4477,45605.0
2021-06-21 12:20:00,45.4,45.4,45.32,45.33,21580.0,44.4574,44.4574,44.3791,44.3889,21580.0
2021-06-21 12:25:00,45.33,45.43,45.33,45.39,44906.0,44.3889,44.4868,44.3889,44.4477,44906.0
2021-06-21 12:30:00,45.39,45.39,45.31,45.33,54723.0,44.4477,44.4477,44.3693,44.3889,54723.0
2021-06-21 12:35:00,45.33,45.34,45.31,45.32,31159.0,44.3889,44.3987,44.3693,44.3791,31159.0
2021-06-21 12:40:00,45.32,45.33,45.28,45.28,35214.0,44.3791,44.3889,44.3399,44.3399,35214.0
2021-06-21 12:45:00,45.28,45.34,45.23,45.26,114111.0,44.3399,44.3987,44.291,44.3204,114111.0
2021-06-21 12:50:00,45.26,45.33,45.25,45.27,49855.0,44.3204,44.3889,44.3106,44.3301,49855.0
2021-06-21 12:55:00,45.26,45.27,45.25,45.26,30694.0,44.3204,44.3301,44.3106,44.3204,30694.0
2021-06-21 13:00:00,45.25,45.28,45.23,45.27,50585.0,44.3106,44.3399,44.291,44.3301,50585.0
2021-06-21 13:05:00,45.27,45.33,45.26,45.27,105508.0,44.3301,44.3889,44.3204,44.3301,105508.0
2021-06-21 13:10:00,45.27,45.33,45.21,45.33,88813.0,44.3301,44.3889,44.2714,44.3889,88813.0
2021-06-21 13:15:00,45.33,45.39,45.31,45.36,55528.0,44.3889,44.4477,44.3693,44.4183,55528.0
2021-06-21 13:20:00,45.36,45.36,45.29,45.3,38945.0,44.4183,44.4183,44.3497,44.3595,38945.0
2021-06-21 13:25:00,45.3,45.38,45.3,45.38,50497.0,44.3595,44.4379,44.3595,44.4379,50497.0
2021-06-21 13:30:00,45.38,45.46,45.38,45.44,57172.0,44.4379,44.5162,44.4379,44.4966,57172.0
2021-06-21 13:35:00,45.45,45.5,45.42,45.5,54736.0,44.5064,44.5554,44.477,44.5554,54736.0
2021-06-21 13:40:00,45.5,45.55,45.46,45.5,62114.0,44.5554,44.6043,44.5162,44.5554,62114.0
2021-06-21 13:45:00,45.5,45.52,45.46,45.51,169197.0,44.5554,44.575,44.5162,44.5652,169197.0
2021-06-21 13:50:00,45.5,45.51,45.43,45.45,75568.0,44.5554,44.5652,44.4868,44.5064,75568.0
2021-06-21 13:55:00,45.45,45.5,45.44,45.48,46611.0,44.5064,44.5554,44.4966,44.5358,46611.0
2021-06-21 14:00:00,45.49,45.6,45.47,45.49,76990.0,44.5456,44.6533,44.526,44.5456,76990.0
2021-06-21 14:05:00,45.49,45.57,45.49,45.53,53137.0,44.5456,44.6239,44.5456,44.5847,53137.0
2021-06-21 14:10:00,45.53,45.56,45.5,45.54,61853.0,44.5847,44.6141,44.5554,44.5945,61853.0
2021-06-21 14:15:00,45.53,45.59,45.52,45.56,48001.0,44.5847,44.6435,44.575,44.6141,48001.0
2021-06-21 14:20:00,45.55,45.57,45.5,45.54,33202.0,44.6043,44.6239,44.5554,44.5945,33202.0
2021-06-21 14:25:00,45.54,45.56,45.52,45.55,29839.0,44.5945,44.6141,44.575,44.6043,29839.0
2021-06-21 14:30:00,45.54,45.6,45.52,45.59,55994.0,44.5945,44.6533,44.575,44.6435,55994.0
2021-06-21 14:35:00,45.59,45.65,45.58,45.59,87748.0,44.6435,44.7023,44.6337,44.6435,87748.0
2021-06-21 14:40:00,45.59,45.59,45.55,45.57,47116.0,44.6435,44.6435,44.6043,44.6239,47116.0
2021-06-21 14:45:00,45.57,45.58,45.53,45.55,52716.0,44.6239,44.6337,44.5847,44.6043,52716.0
2021-06-21 14:50:00,45.55,45.63,45.55,45.62,89758.0,44.6043,44.6827,44.6043,44.6729,89758.0
2021-06-21 14:55:00,45.61,45.66,45.59,45.66,110544.0,44.6631,44.712,44.6435,44.712,110544.0
2021-06-21 15:00:00,45.66,45.73,45.62,45.73,107517.0,44.712,44.7806,44.6729,44.7806,107517.0
2021-06-21 15:05:00,45.72,45.78,45.7,45.77,107277.0,44.7708,44.8296,44.7512,44.8198,107277.0
2021-06-21 15:10:00,45.76,45.76,45.65,45.66,93603.0,44.81,44.81,44.7023,44.712,93603.0
2021-06-21 15:15:00,45.66,45.68,45.61,45.64,122881.0,44.712,44.7316,44.6631,44.6925,122881.0
2021-06-21 15:20:00,45.65,45.65,45.56,45.59,111430.0,44.7023,44.7023,44.6141,44.6435,111430.0
2021-06-21 15:25:00,45.6,45.66,45.57,45.64,81923.0,44.6533,44.712,44.6239,44.6925,81923.0
2021-06-21 15:30:00,45.64,45.7,45.63,45.7,81874.0,44.6925,44.7512,44.6827,44.7512,81874.0
2021-06-21 15:35:00,45.7,45.73,45.66,45.67,134744.0,44.7512,44.7806,44.712,44.7218,134744.0
2021-06-21 15:40:00,45.67,45.68,45.59,45.59,132558.0,44.7218,44.7316,44.6435,44.6435,132558.0
2021-06-21 15:45:00,45.6,45.67,45.59,45.64,151269.0,44.6533,44.7218,44.6435,44.6925,151269.0
2021-06-21 15:50:00,45.64,45.78,45.61,45.76,328389.0,44.6925,44.8296,44.6631,44.81,328389.0
2021-06-21 15:55:00,45.76,45.77,45.68,45.77,492243.0,44.81,44.8198,44.7316,44.8198,492243.0
2021-06-22 09:30:00,45.75,45.79,45.23,45.31,321875.0,44.8002,44.8393,44.291,44.3693,321875.0
2021-06-22 09:35:00,45.3,45.31,45.11,45.15,261325.0,44.3595,44.3693,44.1735,44.2126,261325.0
2021-06-22 09:40:00,45.14,45.34,45.12,45.33,138125.0,44.2028,44.3987,44.1833,44.3889,138125.0
2021-06-22 09:45:00,45.34,45.43,45.26,45.34,180293.0,44.3987,44.4868,44.3204,44.3987,180293.0
2021-06-22 09:50:00,45.35,45.41,45.15,45.17,107253.0,44.4085,44.4672,44.2126,44.2322,107253.0
2021-06-22 09:55:00,45.17,45.26,45.16,45.23,111985.0,44.2322,44.3204,44.2224,44.291,111985.0
2021-06-22 10:00:00,45.22,45.31,45.19,45.26,84480.0,44.2812,44.3693,44.2518,44.3204,84480.0
2021-06-22 10:05:00,45.26,45.37,45.2,45.21,79469.0,44.3204,44.4281,44.2616,44.2714,79469.0
2021-06-22 10:10:00,45.21,45.23,45.08,45.13,222890.0,44.2714,44.291,44.1441,44.193,222890.0
2021-06-22 10:15:00,45.12,45.26,45.11,45.17,145285.0,44.1833,44.3204,44.1735,44.2322,145285.0
2021-06-22 10:20:00,45.17,45.18,45.02,45.07,184396.0,44.2322,44.242,44.0853,44.1343,184396.0
2021-06-22 10:25:00,45.06,45.15,45.03,45.05,132873.0,44.1245,44.2126,44.0951,44.1147,132873.0
2021-06-22 10:30:00,45.05,45.06,44.88,44.89,160727.0,44.1147,44.1245,43.9482,43.958,160727.0
2021-06-22 10:35:00,44.88,44.95,44.87,44.94,99887.0,43.9482,44.0168,43.9384,44.007,99887.0
2021-06-22 10:40:00,44.94,45.03,44.94,45.02,80797.0,44.007,44.0951,44.007,44.0853,80797.0
2021-06-22 10:45:00,45.02,45.06,44.98,45.06,88119.0,44.0853,44.1245,44.0462,44.1245,88119.0
2021-06-22 10:50:00,45.05,45.14,45.02,45.11,71489.0,44.1147,44.2028,44.0853,44.1735,71489.0
2021-06-22 10:55:00,45.11,45.14,45.08,45.09,56354.0,44.1735,44.2028,44.1441,44.1539,56354.0
2021-06-22 11:00:00,45.1,45.18,45.05,45.15,59020.0,44.1637,44.242,44.1147,44.2126,59020.0
2021-06-22 11:05:00,45.15,45.24,45.15,45.18,95750.0,44.2126,44.3008,44.2126,44.242,95750.0
2021-06-22 11:10:00,45.18,45.29,45.18,45.27,140458.0,44.242,44.3497,44.242,44.3301,140458.0
2021-06-22 11:15:00,45.27,45.3,45.21,45.22,86822.0,44.3301,44.3595,44.2714,44.2812,86822.0
2021-06-22 11:20:00,45.22,45.37,45.21,45.35,107257.0,44.2812,44.4281,44.2714,44.4085,107257.0
2021-06-22 11:25:00,45.34,45.37,45.32,45.33,69758.0,44.3987,44.4281,44.3791,44.3889,69758.0
2021-06-22 11:30:00,45.33,45.36,45.3,45.34,46971.0,44.3889,44.4183,44.3595,44.3987,46971.0
2021-06-22 11:35:00,45.34,45.35,45.22,45.27,97930.0,44.3987,44.4085,44.2812,44.3301,97930.0
2021-06-22 11:40:00,45.26,45.29,45.25,45.28,35943.0,44.3204,44.3497,44.3106,44.3399,35943.0
2021-06-22 11:45:00,45.28,45.3,45.24,45.25,51393.0,44.3399,44.3595,44.3008,44.3106,51393.0
2021-06-22 11:50:00,45.25,45.36,45.24,45.28,89591.0,44.3106,44.4183,44.3008,44.3399,89591.0
2021-06-22 11:55:00,45.27,45.29,45.23,45.24,35318.0,44.3301,44.3497,44.291,44.3008,35318.0
2021-06-22 12:00:00,45.24,45.34,45.23,45.31,42771.0,44.3008,44.3987,44.291,44.3693,42771.0
2021-06-22 12:05:00,45.3,45.32,45.27,45.27,32161.0,44.3595,44.3791,44.3301,44.3301,32161.0
2021-06-22 12:10:00,45.28,45.29,45.24,45.29,46523.0,44.3399,44.3497,44.3008,44.3497,46523.0
2021-06-22 12:15:00,45.28,45.33,45.25,45.32,33162.0,44.3399,44.3889,44.3106,44.3791,33162.0
2021-06-22 12:20:00,45.32,45.32,45.28,45.31,45953.0,44.3791,44.3791,44.3399,44.3693,45953.0
2021-06-22 12:25:00,45.3,45.37,45.3,45.33,31624.0,44.3595,44.4281,44.3595,44.3889,31624.0
2021-06-22 12:30:00,45.33,45.37,45.29,45.29,43218.0,44.3889,44.4281,44.3497,44.3497,43218.0
2021-06-22 12:35:00,45.29,45.31,45.27,45.27,29767.0,44.3497,44.3693,44.3301,44.3301,29767.0
2021-06-22 12:40:00,45.26,45.32,45.25,45.3,64515.0,44.3204,44.3791,44.3106,44.3595,64515.0
2021-06-22 12:45:00,45.3,45.36,45.28,45.36,33791.0,44.3595,44.4183,44.3399,44.4183,33791.0
2021-06-22 12:50:00,45.35,45.36,45.31,45.32,45193.0,44.4085,44.4183,44.3693,44.3791,45193.0
2021-06-22 12:55:00,45.33,45.33,45.25,45.27,55516.0,44.3889,44.3889,44.3106,44.3301,55516.0
2021-06-22 13:00:00,45.27,45.35,45.25,45.33,50447.0,44.3301,44.4085,44.3106,44.3889,50447.0
2021-06-22 13:05:00,45.33,45.34,45.29,45.33,22566.0,44.3889,44.3987,44.3497,44.3889,22566.0
2021-06-22 13:10:00,45.32,45.35,45.27,45.29,38177.0,44.3791,44.4085,44.3301,44.3497,38177.0
2021-06-22 13:15:00,45.29,45.3,45.2,45.23,66167.0,44.3497,44.3595,44.2616,44.291,66167.0
2021-06-22 13:20:00,45.23,45.25,45.2,45.23,34791.0,44.291,44.3106,44.2616,44.291,34791.0
2021-06-22 13:25:00,45.24,45.29,45.22,45.28,44273.0,44.3008,44.3497,44.2812,44.3399,44273.0
2021-06-22 13:30:00,45.28,45.29,45.26,45.28,32473.0,44.3399,44.3497,44.3204,44.3399,32473.0
2021-06-22 13:35:00,45.28,45.29,45.22,45.24,33363.0,44.3399,44.3497,44.2812,44.3008,33363.0
2021-06-22 13:40:00,45.24,45.31,45.23,45.3,52548.0,44.3008,44.3693,44.291,44.3595,52548.0
2021-06-22 13:45:00,45.3,45.32,45.27,45.3,41104.0,44.3595,44.3791,44.3301,44.3595,41104.0
2021-06-22 13:50:00,45.3,45.32,45.27,45.32,58499.0,44.3595,44.3791,44.3301,44.3791,58499.0
2021-06-22 13:55:00,45.31,45.32,45.28,45.3,42976.0,44.3693,44.3791,44.3399,44.3595,42976.0
2021-06-22 14:00:00,45.3,45.31,45.26,45.29,51888.0,44.3595,44.3693,44.3204,44.3497,51888.0
2021-06-22 14:05:00,45.28,45.31,45.22,45.23,49537.0,44.3399,44.3693,44.2812,44.291,49537.0
2021-06-22 14:10:00,45.24,45.31,45.22,45.3,51111.0,44.3008,44.3693,44.2812,44.3595,51111.0
2021-06-22 14:15:00,45.31,45.36,45.29,45.36,94592.0,44.3693,44.4183,44.3497,44.4183,94592.0
2021-06-22 14:20:00,45.34,45.36,45.31,45.34,37898.0,44.3987,44.4183,44.3693,44.3987,37898.0
2021-06-22 14:25:00,45.34,45.35,45.29,45.3,44890.0,44.3987,44.4085,44.3497,44.3595,44890.0
2021-06-22 14:30:00,45.3,45.35,45.28,45.34,39821.0,44.3595,44.4085,44.3399,44.3987,39821.0
2021-06-22 14:35:00,45.34,45.4,45.31,45.39,59583.0,44.3987,44.4574,44.3693,44.4477,59583.0
2021-06-22 14:40:00,45.39,45.4,45.32,45.34,31835.0,44.4477,44.4574,44.3791,44.3987,31835.0
2021-06-22 14:45:00,45.35,45.37,45.32,45.36,25358.0,44.4085,44.4281,44.3791,44.4183,25358.0
2021-06-22 14:50:00,45.36,45.38,45.34,45.38,23463.0,44.4183,44.4379,44.3987,44.4379,23463.0
2021-06-22 14:55:00,45.38,45.39,45.33,45.34,42751.0,44.4379,44.4477,44.3889,44.3987,42751.0
2021-06-22 15:00:00,45.33,45.41,45.33,45.4,52033.0,44.3889,44.4672,44.3889,44.4574,52033.0
2021-06-22 15:05:00,45.41,45.46,45.39,45.46,62478.0,44.4672,44.5162,44.4477,44.5162,62478.0
2021-06-22 15:10:00,45.46,45.48,45.43,45.48,66336.0,44.5162,44.5358,44.4868,44.5358,66336.0
2021-06-22 15:15:00,45.48,45.49,45.44,45.47,55708.0,44.5358,44.5456,44.4966,44.526,55708.0
2021-06-22 15:20:00,45.48,45.52,45.47,45.52,121374.0,44.5358,44.575,44.526,44.575,121374.0
2021-06-22 15:25:00,45.52,45.59,45.52,45.58,86212.0,44.575,44.6435,44.575,44.6337,86212.0
2021-06-22 15:30:00,45.57,45.64,45.55,45.57,140697.0,44.6239,44.6925,44.6043,44.6239,140697.0
2021-06-22 15:35:00,45.57,45.59,45.53,45.55,83692.0,44.6239,44.6435,44.5847,44.6043,83692.0
2021-06-22 15:40:00,45.55,45.56,45.46,45.47,82679.0,44.6043,44.6141,44.5162,44.526,82679.0
2021-06-22 15:45:00,45.48,45.54,45.47,45.53,93453.0,44.5358,44.5945,44.526,44.5847,93453.0
2021-06-22 15:50:00,45.52,45.53,45.43,45.51,224542.0,44.575,44.5847,44.4868,44.5652,224542.0
2021-06-22 15:55:00,45.52,45.54,45.36,45.37,546238.0,44.575,44.5945,44.4183,44.4281,546238.0
2021-06-23 09:30:00,45.36,45.62,45.3,45.32,301689.0,44.4183,44.6729,44.3595,44.3791,301689.0
2021-06-23 09:35:00,45.32,45.46,45.28,45.38,134116.0,44.3791,44.5162,44.3399,44.4379,134116.0
2021-06-23 09:40:00,45.39,45.41,45.31,45.35,112982.0,44.4477,44.4672,44.3693,44.4085,112982.0
2021-06-23 09:45:00,45.35,45.38,45.27,45.27,136009.0,44.4085,44.4379,44.3301,44.3301,136009.0
2021-06-23 09:50:00,45.27,45.35,45.2,45.22,130027.0,44.3301,44.4085,44.2616,44.2812,130027.0
2021-06-23 09:55:00,45.22,45.26,45.09,45.13,133983.0,44.2812,44.3204,44.1539,44.193,133983.0
2021-06-23 10:00:00,45.13,45.14,45.01,45.09,161029.0,44.193,44.2028,44.0755,44.1539,161029.0
2021-06-23 10:05:00,45.09,45.17,45.06,45.11,121970.0,44.1539,44.2322,44.1245,44.1735,121970.0
2021-06-23 10:10:00,45.11,45.3,45.08,45.26,164709.0,44.1735,44.3595,44.1441,44.3204,164709.0
2021-06-23 10:15:00,45.24,45.3,45.19,45.23,110984.0,44.3008,44.3595,44.2518,44.291,110984.0
2021-06-23 10:20:00,45.23,45.3,45.22,45.26,91286.0,44.291,44.3595,44.2812,44.3204,91286.0
2021-06-23 10:25:00,45.26,45.3,45.2,45.22,94761.0,44.3204,44.3595,44.2616,44.2812,94761.0
2021-06-23 10:30:00,45.21,45.32,45.19,45.23,78022.0,44.2714,44.3791,44.2518,44.291,78022.0
2021-06-23 10:35:00,45.24,45.26,45.18,45.22,85177.0,44.3008,44.3204,44.242,44.2812,85177.0
2021-06-23 10:40:00,45.22,45.25,45.17,45.2,65158.0,44.2812,44.3106,44.2322,44.2616,65158.0
2021-06-23 10:45:00,45.2,45.22,45.15,45.16,84555.0,44.2616,44.2812,44.2126,44.2224,84555.0
2021-06-23 10:50:00,45.16,45.25,45.13,45.23,147528.0,44.2224,44.3106,44.193,44.291,147528.0
2021-06-23 10:55:00,45.24,45.3,45.23,45.28,107075.0,44.3008,44.3595,44.291,44.3399,107075.0
2021-06-23 11:00:00,45.29,45.3,45.19,45.22,75449.0,44.3497,44.3595,44.2518,44.2812,75449.0
2021-06-23 11:05:00,45.23,45.26,45.2,45.2,60700.0,44.291,44.3204,44.2616,44.2616,60700.0
2021-06-23 11:10:00,45.2,45.21,45.16,45.21,68910.0,44.2616,44.2714,44.2224,44.2714,68910.0
2021-06-23 11:15:00,45.2,45.25,45.2,45.25,60284.0,44.2616,44.3106,44.2616,44.3106,60284.0
2021-06-23 11:20:00,45.25,45.3,45.24,45.27,74973.0,44.3106,44.3595,44.3008,44.3301,74973.0
2021-06-23 11:25:00,45.27,45.3,45.25,45.29,44913.0,44.3301,44.3595,44.3106,44.3497,44913.0
2021-06-23 11:30:00,45.29,45.3,45.21,45.21,58424.0,44.3497,44.3595,44.2714,44.2714,58424.0
2021-06-23 11:35:00,45.2,45.25,45.2,45.25,57626.0,44.2616,44.3106,44.2616,44.3106,57626.0
2021-06-23 11:40:00,45.25,45.3,45.24,45.27,76935.0,44.3106,44.3595,44.3008,44.3301,76935.0
2021-06-23 11:45:00,45.28,45.31,45.26,45.28,55359.0,44.3399,44.3693,44.3204,44.3399,55359.0
2021-06-23 11:50:00,45.27,45.3,45.24,45.25,40699.0,44.3301,44.3595,44.3008,44.3106,40699.0
2021-06-23 11:55:00,45.25,45.25,45.17,45.17,63243.0,44.3106,44.3106,44.2322,44.2322,63243.0
2021-06-23 12:00:00,45.18,45.18,45.13,45.15,80515.0,44.242,44.242,44.193,44.2126,80515.0
2021-06-23 12:05:00,45.14,45.16,45.12,45.16,77230.0,44.2028,44.2224,44.1833,44.2224,77230.0
2021-06-23 12:10:00,45.16,45.18,45.14,45.17,80106.0,44.2224,44.242,44.2028,44.2322,80106.0
2021-06-23 12:15:00,45.17,45.17,45.13,45.15,30061.0,44.2322,44.2322,44.193,44.2126,30061.0
2021-06-23 12:20:00,45.16,45.2,45.15,45.2,66949.0,44.2224,44.2616,44.2126,44.2616,66949.0
2021-06-23 12:25:00,45.2,45.22,45.17,45.18,50556.0,44.2616,44.2812,44.2322,44.242,50556.0
2021-06-23 12:30:00,45.18,45.19,45.14,45.18,58183.0,44.242,44.2518,44.2028,44.242,58183.0
2021-06-23 12:35:00,45.18,45.2,45.09,45.1,71821.0,44.242,44.2616,44.1539,44.1637,71821.0
2021-06-23 12:40:00,45.1,45.2,45.09,45.2,80651.0,44.1637,44.2616,44.1539,44.2616,80651.0
2021-06-23 12:45:00,45.2,45.22,45.18,45.19,106773.0,44.2616,44.2812,44.242,44.2518,106773.0
2021-06-23 12:50:00,45.2,45.23,45.19,45.22,69906.0,44.2616,44.291,44.2518,44.2812,69906.0
2021-06-23 12:55:00,45.21,45.23,45.19,45.23,66764.0,44.2714,44.291,44.2518,44.291,66764.0
2021-06-23 13:00:00,45.23,45.24,45.2,45.23,64562.0,44.291,44.3008,44.2616,44.291,64562.0
2021-06-23 13:05:00,45.23,45.27,45.23,45.27,48930.0,44.291,44.3301,44.291,44.3301,48930.0
2021-06-23 13:10:00,45.26,45.27,45.2,45.21,54141.0,44.3204,44.3301,44.2616,44.2714,54141.0
2021-06-23 13:15:00,45.22,45.22,45.13,45.16,74581.0,44.2812,44.2812,44.193,44.2224,74581.0
2021-06-23 13:20:00,45.16,45.2,45.16,45.17,67523.0,44.2224,44.2616,44.2224,44.2322,67523.0
2021-06-23 13:25:00,45.18,45.19,45.15,45.16,63053.0,44.242,44.2518,44.2126,44.2224,63053.0
2021-06-23 13:30:00,45.15,45.21,45.14,45.21,42138.0,44.2126,44.2714,44.2028,44.2714,42138.0
2021-06-23 13:35:00,45.21,45.21,45.17,45.2,20200.0,44.2714,44.2714,44.2322,44.2616,20200.0
2021-06-23 13:40:00,45.2,45.2,45.16,45.17,31065.0,44.2616,44.2616,44.2224,44.2322,31065.0
2021-06-23 13:45:00,45.18,45.25,45.18,45.25,68503.0,44.242,44.3106,44.242,44.3106,68503.0
2021-06-23 13:50:00,45.26,45.32,45.23,45.31,61103.0,44.3204,44.3791,44.291,44.3693,61103.0
2021-06-23 13:55:00,45.31,45.31,45.26,45.29,36210.0,44.3693,44.3693,44.3204,44.3497,36210.0
2021-06-23 14:00:00,45.28,45.34,45.27,45.34,53084.0,44.3399,44.3987,44.3301,44.3987,53084.0
2021-06-23 14:05:00,45.33,45.37,45.31,45.32,54954.0,44.3889,44.4281,44.3693,44.3791,54954.0
2021-06-23 14:10:00,45.33,45.38,45.33,45.37,54450.0,44.3889,44.4379,44.3889,44.4281,54450.0
2021-06-23 14:15:00,45.37,45.39,45.34,45.39,64108.0,44.4281,44.4477,44.3987,44.4477,64108.0
2021-06-23 14:20:00,45.39,45.39,45.33,45.34,42503.0,44.4477,44.4477,44.3889,44.3987,42503.0
2021-06-23 14:25:00,45.34,45.37,45.33,45.34,23545.0,44.3987,44.4281,44.3889,44.3987,23545.0
2021-06-23 14:30:00,45.34,45.41,45.31,45.39,57611.0,44.3987,44.4672,44.3693,44.4477,57611.0
2021-06-23 14:35:00,45.4,45.4,45.33,45.34,56667.0,44.4574,44.4574,44.3889,44.3987,56667.0
2021-06-23 14:40:00,45.34,45.36,45.32,45.34,24845.0,44.3987,44.4183,44.3791,44.3987,24845.0
2021-06-23 14:45:00,45.34,45.34,45.32,45.33,29097.0,44.3987,44.3987,44.3791,44.3889,29097.0
2021-06-23 14:50:00,45.34,45.37,45.33,45.37,33725.0,44.3987,44.4281,44.3889,44.4281,33725.0
2021-06-23 14:55:00,45.37,45.39,45.36,45.37,28699.0,44.4281,44.4477,44.4183,44.4281,28699.0
2021-06-23 15:00:00,45.37,45.4,45.35,45.37,35101.0,44.4281,44.4574,44.4085,44.4281,35101.0
2021-06-23 15:05:00,45.37,45.4,45.36,45.37,29458.0,44.4281,44.4574,44.4183,44.4281,29458.0
2021-06-23 15:10:00,45.37,45.38,45.36,45.38,27382.0,44.4281,44.4379,44.4183,44.4379,27382.0
2021-06-23 15:15:00,45.37,45.38,45.33,45.34,63677.0,44.4281,44.4379,44.3889,44.3987,63677.0
2021-06-23 15:20:00,45.34,45.35,45.32,45.34,22263.0,44.3987,44.4085,44.3791,44.3987,22263.0
2021-06-23 15:25:00,45.34,45.39,45.33,45.39,58457.0,44.3987,44.4477,44.3889,44.4477,58457.0
2021-06-23 15:30:00,45.38,45.4,45.37,45.37,32549.0,44.4379,44.4574,44.4281,44.4281,32549.0
2021-06-23 15:35:00,45.37,45.38,45.33,45.37,63782.0,44.4281,44.4379,44.3889,44.4281,63782.0
2021-06-23 15:40:00,45.38,45.39,45.33,45.34,65385.0,44.4379,44.4477,44.3889,44.3987,65385.0
2021-06-23 15:45:00,45.34,45.34,45.26,45.27,79558.0,44.3987,44.3987,44.3204,44.3301,79558.0
2021-06-23 15:50:00,45.28,45.29,45.22,45.28,130574.0,44.3399,44.3497,44.2812,44.3399,130574.0
2021-06-23 15:55:00,45.27,45.29,45.24,45.28,147252.0,44.3301,44.3497,44.3008,44.3399,147252.0
2021-06-24 09:30:00,45.57,45.64,45.4,45.4,199014.0,44.6239,44.6925,44.4574,44.4574,199014.0
2021-06-24 09:35:00,45.4,45.42,44.99,45.0,364857.0,44.4574,44.477,44.056,44.0657,364857.0
2021-06-24 09:40:00,45.0,45.06,44.92,45.0,278941.0,44.0657,44.1245,43.9874,44.0657,278941.0
2021-06-24 09:45:00,44.99,45.07,44.96,44.97,336196.0,44.056,44.1343,44.0266,44.0364,336196.0
2021-06-24 09:50:00,44.98,45.06,44.89,45.05,245369.0,44.0462,44.1245,43.958,44.1147,245369.0
2021-06-24 09:55:00,45.06,45.06,44.84,44.86,314300.0,44.1245,44.1245,43.9091,43.9287,314300.0
2021-06-24 10:00:00,44.87,44.93,44.82,44.92,194454.0,43.9384,43.9972,43.8895,43.9874,194454.0
2021-06-24 10:05:00,44.92,44.92,44.74,44.78,246220.0,43.9874,43.9874,43.8111,43.8503,246220.0
2021-06-24 10:10:00,44.78,44.82,44.67,44.72,164718.0,43.8503,43.8895,43.7426,43.7916,164718.0
2021-06-24 10:15:00,44.72,44.74,44.59,44.72,270984.0,43.7916,43.8111,43.6643,43.7916,270984.0
2021-06-24 10:20:00,44.71,44.8,44.69,44.75,124040.0,43.7818,43.8699,43.7622,43.8209,124040.0
2021-06-24 10:25:00,44.74,44.8,44.72,44.74,113965.0,43.8111,43.8699,43.7916,43.8111,113965.0
2021-06-24 10:30:00,44.74,44.75,44.68,44.7,89353.0,43.8111,43.8209,43.7524,43.772,89353.0
2021-06-24 10:35:00,44.69,44.8,44.66,44.8,113220.0,43.7622,43.8699,43.7328,43.8699,113220.0
2021-06-24 10:40:00,44.8,44.85,44.76,44.83,85963.0,43.8699,43.9189,43.8307,43.8993,85963.0
2021-06-24 10:45:00,44.82,44.89,44.78,44.86,120943.0,43.8895,43.958,43.8503,43.9287,120943.0
2021-06-24 10:50:00,44.86,44.91,44.83,44.84,110127.0,43.9287,43.9776,43.8993,43.9091,110127.0
2021-06-24 10:55:00,44.84,44.9,44.82,44.87,87047.0,43.9091,43.9678,43.8895,43.9384,87047.0
2021-06-24 11:00:00,44.88,44.89,44.83,44.84,77759.0,43.9482,43.958,43.8993,43.9091,77759.0
2021-06-24 11:05:00,44.84,44.85,44.82,44.84,51333.0,43.9091,43.9189,43.8895,43.9091,51333.0
2021-06-24 11:10:00,44.85,44.87,44.83,44.83,54910.0,43.9189,43.9384,43.8993,43.8993,54910.0
2021-06-24 11:15:00,44.83,44.83,44.73,44.78,90411.0,43.8993,43.8993,43.8014,43.8503,90411.0
2021-06-24 11:20:00,44.77,44.79,44.74,44.75,53193.0,43.8405,43.8601,43.8111,43.8209,53193.0
2021-06-24 11:25:00,44.74,44.77,44.7,44.76,72213.0,43.8111,43.8405,43.772,43.8307,72213.0
2021-06-24 11:30:00,44.75,44.8,44.71,44.78,111292.0,43.8209,43.8699,43.7818,43.8503,111292.0
2021-06-24 11:35:00,44.78,44.78,44.7,44.75,86524.0,43.8503,43.8503,43.772,43.8209,86524.0
2021-06-24 11:40:00,44.74,44.76,44.71,44.75,48318.0,43.8111,43.8307,43.7818,43.8209,48318.0
2021-06-24 11:45:00,44.75,44.79,44.74,44.76,68171.0,43.8209,43.8601,43.8111,43.8307,68171.0
2021-06-24 11:50:00,44.76,44.78,44.74,44.75,56384.0,43.8307,43.8503,43.8111,43.8209,56384.0
2021-06-24 11:55:00,44.75,44.82,44.75,44.81,115080.0,43.8209,43.8895,43.8209,43.8797,115080.0
2021-06-24 12:00:00,44.82,44.84,44.8,44.84,86573.0,43.8895,43.9091,43.8699,43.9091,86573.0
2021-06-24 12:05:00,44.84,44.84,44.82,44.84,48159.0,43.9091,43.9091,43.8895,43.9091,48159.0
2021-06-24 12:10:00,44.84,44.84,44.8,44.83,151561.0,43.9091,43.9091,43.8699,43.8993,151561.0
2021-06-24 12:15:00,44.83,44.95,44.81,44.95,121186.0,43.8993,44.0168,43.8797,44.0168,121186.0
2021-06-24 12:20:00,44.95,44.98,44.93,44.94,96951.0,44.0168,44.0462,43.9972,44.007,96951.0
2021-06-24 12:25:00,44.93,44.98,44.92,44.97,58491.0,43.9972,44.0462,43.9874,44.0364,58491.0
2021-06-24 12:30:00,44.98,44.99,44.96,44.97,51312.0,44.0462,44.056,44.0266,44.0364,51312.0
2021-06-24 12:35:00,44.97,44.98,44.95,44.97,69413.0,44.0364,44.0462,44.0168,44.0364,69413.0
2021-06-24 12:40:00,44.98,45.05,44.97,45.02,95673.0,44.0462,44.1147,44.0364,44.0853,95673.0
2021-06-24 12:45:00,45.01,45.1,45.01,45.09,101180.0,44.0755,44.1637,44.0755,44.1539,101180.0
2021-06-24 12:50:00,45.09,45.09,45.02,45.05,71478.0,44.1539,44.1539,44.0853,44.1147,71478.0
2021-06-24 12:55:00,45.05,45.06,44.96,44.99,49537.0,44.1147,44.1245,44.0266,44.056,49537.0
2021-06-24 13:00:00,45.0,45.02,44.97,45.01,38963.0,44.0657,44.0853,44.0364,44.0755,38963.0
2021-06-24 13:05:00,45.01,45.01,44.96,44.97,37468.0,44.0755,44.0755,44.0266,44.0364,37468.0
2021-06-24 13:10:00,44.97,45.0,44.95,44.97,55481.0,44.0364,44.0657,44.0168,44.0364,55481.0
2021-06-24 13:15:00,44.97,44.98,44.9,44.92,51834.0,44.0364,44.0462,43.9678,43.9874,51834.0
2021-06-24 13:20:00,44.92,44.93,44.89,44.9,47612.0,43.9874,43.9972,43.958,43.9678,47612.0
2021-06-24 13:25:00,44.9,44.95,44.9,44.92,44589.0,43.9678,44.0168,43.9678,43.9874,44589.0
2021-06-24 13:30:00,44.93,45.0,44.91,44.97,46297.0,43.9972,44.0657,43.9776,44.0364,46297.0
2021-06-24 13:35:00,44.97,44.99,44.95,44.98,28842.0,44.0364,44.056,44.0168,44.0462,28842.0
2021-06-24 13:40:00,44.99,44.99,44.94,44.95,32890.0,44.056,44.056,44.007,44.0168,32890.0
2021-06-24 13:45:00,44.96,44.97,44.9,44.91,69222.0,44.0266,44.0364,43.9678,43.9776,69222.0
2021-06-24 13:50:00,44.91,44.95,44.88,44.94,67392.0,43.9776,44.0168,43.9482,44.007,67392.0
2021-06-24 13:55:00,44.94,44.99,44.92,44.99,69342.0,44.007,44.056,43.9874,44.056,69342.0
2021-06-24 14:00:00,44.98,45.03,44.98,45.0,70233.0,44.0462,44.0951,44.0462,44.0657,70233.0
2021-06-24 14:05:00,45.0,45.03,44.99,45.02,55811.0,44.0657,44.0951,44.056,44.0853,55811.0
2021-06-24 14:10:00,45.02,45.02,44.99,45.01,36330.0,44.0853,44.0853,44.056,44.0755,36330.0
2021-06-24 14:15:00,45.0,45.01,44.98,44.99,53534.0,44.0657,44.0755,44.0462,44.056,53534.0
2021-06-24 14:20:00,44.98,45.05,44.98,45.01,60696.0,44.0462,44.1147,44.0462,44.0755,60696.0
2021-06-24 14:25:00,45.01,45.06,44.99,45.06,38689.0,44.0755,44.1245,44.056,44.1245,38689.0
2021-06-24 14:30:00,45.07,45.08,45.05,45.08,28734.0,44.1343,44.1441,44.1147,44.1441,28734.0
2021-06-24 14:35:00,45.08,45.08,45.05,45.07,44016.0,44.1441,44.1441,44.1147,44.1343,44016.0
2021-06-24 14:40:00,45.05,45.06,45.02,45.04,28282.0,44.1147,44.1245,44.0853,44.1049,28282.0
2021-06-24 14:45:00,45.03,45.07,45.02,45.04,33327.0,44.0951,44.1343,44.0853,44.1049,33327.0
2021-06-24 14:50:00,45.05,45.06,45.01,45.06,42615.0,44.1147,44.1245,44.0755,44.1245,42615.0
2021-06-24 14:55:00,45.05,45.07,45.03,45.03,38275.0,44.1147,44.1343,44.0951,44.0951,38275.0
2021-06-24 15:00:00,45.03,45.08,45.03,45.04,48728.0,44.0951,44.1441,44.0951,44.1049,48728.0
2021-06-24 15:05:00,45.04,45.06,45.02,45.04,31274.0,44.1049,44.1245,44.0853,44.1049,31274.0
2021-06-24 15:10:00,45.03,45.06,45.02,45.03,52935.0,44.0951,44.1245,44.0853,44.0951,52935.0
2021-06-24 15:15:00,45.03,45.06,45.03,45.04,28243.0,44.0951,44.1245,44.0951,44.1049,28243.0
2021-06-24 15:20:00,45.04,45.04,44.97,44.98,76078.0,44.1049,44.1049,44.0364,44.0462,76078.0
2021-06-24 15:25:00,44.98,45.03,44.97,45.01,56343.0,44.0462,44.0951,44.0364,44.0755,56343.0
2021-06-24 15:30:00,45.01,45.05,44.99,45.03,60291.0,44.0755,44.1147,44.056,44.0951,60291.0
2021-06-24 15:35:00,45.03,45.05,45.0,45.01,56105.0,44.0951,44.1147,44.0657,44.0755,56105.0
2021-06-24 15:40:00,45.01,45.05,45.01,45.02,62815.0,44.0755,44.1147,44.0755,44.0853,62815.0
2021-06-24 15:45:00,45.01,45.03,44.99,45.0,100808.0,44.0755,44.0951,44.056,44.0657,100808.0
2021-06-24 15:50:00,44.99,45.02,44.91,44.95,241506.0,44.056,44.0853,43.9776,44.0168,241506.0
2021-06-24 15:55:00,44.95,44.97,44.91,44.91,374202.0,44.0168,44.0364,43.9776,43.9776,374202.0
2021-06-25 09:30:00,44.93,44.99,44.69,44.73,398119.0,43.9972,44.056,43.7622,43.8014,398119.0
2021-06-25 09:35:00,44.71,44.82,44.59,44.65,249715.0,43.7818,43.8895,43.6643,43.723,249715.0
2021-06-25 09:40:00,44.64,44.72,44.61,44.63,192454.0,43.7132,43.7916,43.6838,43.7034,192454.0
2021-06-25 09:45:00,44.62,44.75,44.62,44.66,137377.0,43.6936,43.8209,43.6936,43.7328,137377.0
2021-06-25 09:50:00,44.66,44.68,44.48,44.54,317694.0,43.7328,43.7524,43.5565,43.6153,317694.0
2021-06-25 09:55:00,44.54,44.6,44.48,44.52,114807.0,43.6153,43.6741,43.5565,43.5957,114807.0
2021-06-25 10:00:00,44.52,44.52,44.35,44.35,233328.0,43.5957,43.5957,43.4292,43.4292,233328.0
2021-06-25 10:05:00,44.34,44.49,44.34,44.47,203329.0,43.4195,43.5663,43.4195,43.5468,203329.0
2021-06-25 10:10:00,44.48,44.63,44.47,44.57,149395.0,43.5565,43.7034,43.5468,43.6447,149395.0
2021-06-25 10:15:00,44.58,44.62,44.48,44.48,154383.0,43.6545,43.6936,43.5565,43.5565,154383.0
2021-06-25 10:20:00,44.48,44.56,44.42,44.43,125322.0,43.5565,43.6349,43.4978,43.5076,125322.0
2021-06-25 10:25:00,44.44,44.54,44.42,44.51,127739.0,43.5174,43.6153,43.4978,43.5859,127739.0
2021-06-25 10:30:00,44.52,44.55,44.43,44.44,70785.0,43.5957,43.6251,43.5076,43.5174,70785.0
2021-06-25 10:35:00,44.45,44.46,44.42,44.43,53073.0,43.5272,43.537,43.4978,43.5076,53073.0
2021-06-25 10:40:00,44.44,44.45,44.36,44.37,173291.0,43.5174,43.5272,43.439,43.4488,173291.0
2021-06-25 10:45:00,44.37,44.42,44.31,44.4,125981.0,43.4488,43.4978,43.3901,43.4782,125981.0
2021-06-25 10:50:00,44.39,44.47,44.38,44.43,65244.0,43.4684,43.5468,43.4586,43.5076,65244.0
2021-06-25 10:55:00,44.42,44.48,44.42,44.42,162014.0,43.4978,43.5565,43.4978,43.4978,162014.0
2021-06-25 11:00:00,44.42,44.43,44.38,44.39,76098.0,43.4978,43.5076,43.4586,43.4684,76098.0
2021-06-25 11:05:00,44.39,44.43,44.35,44.42,189815.0,43.4684,43.5076,43.4292,43.4978,189815.0
2021-06-25 11:10:00,44.42,44.45,44.42,44.44,66388.0,43.4978,43.5272,43.4978,43.5174,66388.0
2021-06-25 11:15:00,44.45,44.46,44.42,44.45,85810.0,43.5272,43.537,43.4978,43.5272,85810.0
2021-06-25 11:20:00,44.45,44.45,44.39,44.39,121735.0,43.5272,43.5272,43.4684,43.4684,121735.0
2021-06-25 11:25:00,44.4,44.4,44.35,44.36,158071.0,43.4782,43.4782,43.4292,43.439,158071.0
2021-06-25 11:30:00,44.35,44.4,44.3,44.4,194341.0,43.4292,43.4782,43.3803,43.4782,194341.0
2021-06-25 11:35:00,44.39,44.43,44.35,44.42,115380.0,43.4684,43.5076,43.4292,43.4978,115380.0
2021-06-25 11:40:00,44.41,44.46,44.36,44.46,72381.0,43.488,43.537,43.439,43.537,72381.0
2021-06-25 11:45:00,44.46,44.47,44.42,44.43,60677.0,43.537,43.5468,43.4978,43.5076,60677.0
2021-06-25 11:50:00,44.43,44.44,44.4,44.43,49671.0,43.5076,43.5174,43.4782,43.5076,49671.0
2021-06-25 11:55:00,44.43,44.44,44.39,44.39,50786.0,43.5076,43.5174,43.4684,43.4684,50786.0
2021-06-25 12:00:00,44.39,44.44,44.38,44.43,42114.0,43.4684,43.5174,43.4586,43.5076,42114.0
2021-06-25 12:05:00,44.43,44.51,44.42,44.51,65832.0,43.5076,43.5859,43.4978,43.5859,65832.0
2021-06-25 12:10:00,44.51,44.52,44.45,44.46,61906.0,43.5859,43.5957,43.5272,43.537,61906.0
2021-06-25 12:15:00,44.45,44.48,44.45,44.48,54294.0,43.5272,43.5565,43.5272,43.5565,54294.0
2021-06-25 12:20:00,44.48,44.48,44.45,44.45,40124.0,43.5565,43.5565,43.5272,43.5272,40124.0
2021-06-25 12:25:00,44.46,44.46,44.4,44.41,35215.0,43.537,43.537,43.4782,43.488,35215.0
2021-06-25 12:30:00,44.41,44.45,44.4,44.44,53097.0,43.488,43.5272,43.4782,43.5174,53097.0
2021-06-25 12:35:00,44.43,44.47,44.42,44.45,42173.0,43.5076,43.5468,43.4978,43.5272,42173.0
2021-06-25 12:40:00,44.46,44.47,44.44,44.45,26867.0,43.537,43.5468,43.5174,43.5272,26867.0
2021-06-25 12:45:00,44.45,44.51,44.43,44.5,84283.0,43.5272,43.5859,43.5076,43.5761,84283.0
2021-06-25 12:50:00,44.5,44.63,44.49,44.63,474874.0,43.5761,43.7034,43.5663,43.7034,474874.0
2021-06-25 12:55:00,44.63,44.63,44.59,44.6,100872.0,43.7034,43.7034,43.6643,43.6741,100872.0
2021-06-25 13:00:00,44.6,44.63,44.58,44.62,67259.0,43.6741,43.7034,43.6545,43.6936,67259.0
2021-06-25 13:05:00,44.62,44.67,44.61,44.66,117712.0,43.6936,43.7426,43.6838,43.7328,117712.0
2021-06-25 13:10:00,44.66,44.67,44.61,44.62,66057.0,43.7328,43.7426,43.6838,43.6936,66057.0
2021-06-25 13:15:00,44.61,44.63,44.56,44.57,58292.0,43.6838,43.7034,43.6349,43.6447,58292.0
2021-06-25 13:20:00,44.57,44.57,44.51,44.52,144079.0,43.6447,43.6447,43.5859,43.5957,144079.0
2021-06-25 13:25:00,44.52,44.55,44.49,44.55,56928.0,43.5957,43.6251,43.5663,43.6251,56928.0
2021-06-25 13:30:00,44.55,44.55,44.44,44.49,60720.0,43.6251,43.6251,43.5174,43.5663,60720.0
2021-06-25 13:35:00,44.48,44.5,44.45,44.48,37662.0,43.5565,43.5761,43.5272,43.5565,37662.0
2021-06-25 13:40:00,44.48,44.49,44.46,44.47,18344.0,43.5565,43.5663,43.537,43.5468,18344.0
2021-06-25 13:45:00,44.48,44.51,44.48,44.48,50457.0,43.5565,43.5859,43.5565,43.5565,50457.0
2021-06-25 13:50:00,44.48,44.53,44.48,44.53,32708.0,43.5565,43.6055,43.5565,43.6055,32708.0
2021-06-25 13:55:00,44.53,44.57,44.52,44.55,53492.0,43.6055,43.6447,43.5957,43.6251,53492.0
2021-06-25 14:00:00,44.55,44.56,44.51,44.55,58487.0,43.6251,43.6349,43.5859,43.6251,58487.0
2021-06-25 14:05:00,44.56,44.56,44.51,44.53,21946.0,43.6349,43.6349,43.5859,43.6055,21946.0
2021-06-25 14:10:00,44.53,44.56,44.52,44.55,35713.0,43.6055,43.6349,43.5957,43.6251,35713.0
2021-06-25 14:15:00,44.55,44.55,44.52,44.54,46453.0,43.6251,43.6251,43.5957,43.6153,46453.0
2021-06-25 14:20:00,44.54,44.56,44.53,44.55,49713.0,43.6153,43.6349,43.6055,43.6251,49713.0
2021-06-25 14:25:00,44.55,44.56,44.5,44.55,72257.0,43.6251,43.6349,43.5761,43.6251,72257.0
2021-06-25 14:30:00,44.55,44.59,44.54,44.57,38893.0,43.6251,43.6643,43.6153,43.6447,38893.0
2021-06-25 14:35:00,44.57,44.57,44.51,44.53,46185.0,43.6447,43.6447,43.5859,43.6055,46185.0
2021-06-25 14:40:00,44.53,44.54,44.5,44.52,75044.0,43.6055,43.6153,43.5761,43.5957,75044.0
2021-06-25 14:45:00,44.51,44.51,44.49,44.51,36374.0,43.5859,43.5859,43.5663,43.5859,36374.0
2021-06-25 14:50:00,44.51,44.51,44.44,44.46,91070.0,43.5859,43.5859,43.5174,43.537,91070.0
2021-06-25 14:55:00,44.46,44.51,44.45,44.48,44050.0,43.537,43.5859,43.5272,43.5565,44050.0
2021-06-25 15:00:00,44.48,44.51,44.46,44.48,50141.0,43.5565,43.5859,43.537,43.5565,50141.0
2021-06-25 15:05:00,44.48,44.54,44.47,44.53,96660.0,43.5565,43.6153,43.5468,43.6055,96660.0
2021-06-25 15:10:00,44.53,44.55,44.51,44.55,71818.0,43.6055,43.6251,43.5859,43.6251,71818.0
2021-06-25 15:15:00,44.55,44.58,44.53,44.53,60735.0,43.6251,43.6545,43.6055,43.6055,60735.0
2021-06-25 15:20:00,44.54,44.54,44.47,44.51,70031.0,43.6153,43.6153,43.5468,43.5859,70031.0
2021-06-25 15:25:00,44.51,44.56,44.49,44.5,71410.0,43.5859,43.6349,43.5663,43.5761,71410.0
2021-06-25 15:30:00,44.5,44.51,44.46,44.5,83743.0,43.5761,43.5859,43.537,43.5761,83743.0
2021-06-25 15:35:00,44.5,44.51,44.45,44.45,80738.0,43.5761,43.5859,43.5272,43.5272,80738.0
2021-06-25 15:40:00,44.46,44.48,44.38,44.38,164472.0,43.537,43.5565,43.4586,43.4586,164472.0
2021-06-25 15:45:00,44.39,44.45,44.36,44.45,297493.0,43.4684,43.5272,43.439,43.5272,297493.0
2021-06-25 15:50:00,44.44,44.45,44.3,44.32,442982.0,43.5174,43.5272,43.3803,43.3999,442982.0
2021-06-25 15:55:00,44.32,44.43,44.26,44.43,1054902.0,43.3999,43.5076,43.3411,43.5076,1054902.0
2021-06-28 09:30:00,44.1,44.1,43.68,43.76,768789.0,43.1844,43.1844,42.7732,42.8515,768789.0
2021-06-28 09:35:00,43.77,43.78,43.37,43.38,518362.0,42.8613,42.8711,42.4696,42.4794,518362.0
2021-06-28 09:40:00,43.37,43.39,43.06,43.19,597376.0,42.4696,42.4892,42.166,42.2933,597376.0
2021-06-28 09:45:00,43.19,43.19,42.91,42.94,646363.0,42.2933,42.2933,42.0191,42.0485,646363.0
2021-06-28 09:50:00,42.95,43.12,42.91,42.98,328706.0,42.0583,42.2248,42.0191,42.0877,328706.0
2021-06-28 09:55:00,42.98,43.12,42.97,43.05,274458.0,42.0877,42.2248,42.0779,42.1562,274458.0
2021-06-28 10:00:00,43.03,43.04,42.81,42.82,523862.0,42.1366,42.1464,41.9212,41.931,523862.0
2021-06-28 10:05:00,42.82,42.83,42.68,42.73,461019.0,41.931,41.9408,41.7939,41.8429,461019.0
2021-06-28 10:10:00,42.72,42.86,42.65,42.84,303097.0,41.8331,41.9702,41.7645,41.9506,303097.0
2021-06-28 10:15:00,42.84,42.95,42.8,42.91,253284.0,41.9506,42.0583,41.9114,42.0191,253284.0
2021-06-28 10:20:00,42.91,42.91,42.81,42.87,176113.0,42.0191,42.0191,41.9212,41.98,176113.0
2021-06-28 10:25:00,42.86,42.97,42.83,42.86,220609.0,41.9702,42.0779,41.9408,41.9702,220609.0
2021-06-28 10:30:00,42.86,42.87,42.72,42.73,245059.0,41.9702,41.98,41.8331,41.8429,245059.0
2021-06-28 10:35:00,42.73,42.74,42.61,42.69,266702.0,41.8429,41.8527,41.7254,41.8037,266702.0
2021-06-28 10:40:00,42.68,42.75,42.65,42.71,308154.0,41.7939,41.8625,41.7645,41.8233,308154.0
2021-06-28 10:45:00,42.72,42.72,42.61,42.69,177850.0,41.8331,41.8331,41.7254,41.8037,177850.0
2021-06-28 10:50:00,42.69,42.8,42.68,42.77,165754.0,41.8037,41.9114,41.7939,41.882,165754.0
2021-06-28 10:55:00,42.77,42.88,42.74,42.88,160593.0,41.882,41.9898,41.8527,41.9898,160593.0
2021-06-28 11:00:00,42.89,42.89,42.72,42.82,130697.0,41.9996,41.9996,41.8331,41.931,130697.0
2021-06-28 11:05:00,42.82,42.94,42.81,42.9,210310.0,41.931,42.0485,41.9212,42.0093,210310.0
2021-06-28 11:10:00,42.89,42.96,42.89,42.96,138132.0,41.9996,42.0681,41.9996,42.0681,138132.0
2021-06-28 11:15:00,42.95,42.97,42.9,42.92,94941.0,42.0583,42.0779,42.0093,42.0289,94941.0
2021-06-28 11:20:00,42.93,42.95,42.87,42.89,85503.0,42.0387,42.0583,41.98,41.9996,85503.0
2021-06-28 11:25:00,42.89,42.92,42.81,42.82,168625.0,41.9996,42.0289,41.9212,41.931,168625.0
2021-06-28 11:30:00,42.82,42.83,42.71,42.72,183197.0,41.931,41.9408,41.8233,41.8331,183197.0
2021-06-28 11:35:00,42.72,42.74,42.68,42.7,179319.0,41.8331,41.8527,41.7939,41.8135,179319.0
2021-06-28 11:40:00,42.69,42.72,42.61,42.68,165662.0,41.8037,41.8331,41.7254,41.7939,165662.0
2021-06-28 11:45:00,42.68,42.68,42.61,42.65,164447.0,41.7939,41.7939,41.7254,41.7645,164447.0
2021-06-28 11:50:00,42.66,42.69,42.58,42.59,166256.0,41.7743,41.8037,41.696,41.7058,166256.0
2021-06-28 11:55:00,42.59,42.67,42.58,42.63,177586.0,41.7058,41.7841,41.696,41.745,177586.0
2021-06-28 12:00:00,42.63,42.69,42.59,42.69,181452.0,41.745,41.8037,41.7058,41.8037,181452.0
2021-06-28 12:05:00,42.69,42.74,42.6,42.66,253119.0,41.8037,41.8527,41.7156,41.7743,253119.0
2021-06-28 12:10:00,42.66,42.7,42.62,42.68,122404.0,41.7743,41.8135,41.7352,41.7939,122404.0
2021-06-28 12:15:00,42.68,42.81,42.67,42.75,217752.0,41.7939,41.9212,41.7841,41.8625,217752.0
2021-06-28 12:20:00,42.75,42.78,42.69,42.73,121937.0,41.8625,41.8918,41.8037,41.8429,121937.0
2021-06-28 12:25:00,42.73,42.77,42.72,42.77,68632.0,41.8429,41.882,41.8331,41.882,68632.0
2021-06-28 12:30:00,42.77,42.86,42.75,42.86,74088.0,41.882,41.9702,41.8625,41.9702,74088.0
2021-06-28 12:35:00,42.86,42.87,42.8,42.87,86046.0,41.9702,41.98,41.9114,41.98,86046.0
2021-06-28 12:40:00,42.87,42.91,42.87,42.9,138210.0,41.98,42.0191,41.98,42.0093,138210.0
2021-06-28 12:45:00,42.9,42.93,42.87,42.91,121510.0,42.0093,42.0387,41.98,42.0191,121510.0
2021-06-28 12:50:00,42.92,42.96,42.89,42.89,112737.0,42.0289,42.0681,41.9996,41.9996,112737.0
2021-06-28 12:55:00,42.89,42.91,42.84,42.89,93196.0,41.9996,42.0191,41.9506,41.9996,93196.0
2021-06-28 13:00:00,42.88,42.9,42.73,42.76,202781.0,41.9898,42.0093,41.8429,41.8723,202781.0
2021-06-28 13:05:00,42.76,42.83,42.75,42.8,62079.0,41.8723,41.9408,41.8625,41.9114,62079.0
2021-06-28 13:10:00,42.8,42.82,42.73,42.74,125581.0,41.9114,41.931,41.8429,41.8527,125581.0
2021-06-28 13:15:00,42.73,42.75,42.71,42.73,67453.0,41.8429,41.8625,41.8233,41.8429,67453.0
2021-06-28 13:20:00,42.73,42.8,42.7,42.71,99609.0,41.8429,41.9114,41.8135,41.8233,99609.0
2021-06-28 13:25:00,42.7,42.71,42.62,42.68,190942.0,41.8135,41.8233,41.7352,41.7939,190942.0
2021-06-28 13:30:00,42.67,42.81,42.66,42.78,102941.0,41.7841,41.9212,41.7743,41.8918,102941.0
2021-06-28 13:35:00,42.78,42.86,42.77,42.79,82373.0,41.8918,41.9702,41.882,41.9016,82373.0
2021-06-28 13:40:00,42.8,42.86,42.78,42.85,63135.0,41.9114,41.9702,41.8918,41.9604,63135.0
2021-06-28 13:45:00,42.86,42.95,42.85,42.95,140128.0,41.9702,42.0583,41.9604,42.0583,140128.0
2021-06-28 13:50:00,42.96,43.03,42.94,43.0,198756.0,42.0681,42.1366,42.0485,42.1073,198756.0
2021-06-28 13:55:00,42.99,43.01,42.97,42.98,74512.0,42.0975,42.1171,42.0779,42.0877,74512.0
2021-06-28 14:00:00,42.98,43.04,42.95,43.02,118223.0,42.0877,42.1464,42.0583,42.1269,118223.0
2021-06-28 14:05:00,43.02,43.07,42.97,42.98,97398.0,42.1269,42.1758,42.0779,42.0877,97398.0
2021-06-28 14:10:00,42.98,43.0,42.95,42.98,52176.0,42.0877,42.1073,42.0583,42.0877,52176.0
2021-06-28 14:15:00,42.98,43.03,42.95,43.03,77881.0,42.0877,42.1366,42.0583,42.1366,77881.0
2021-06-28 14:20:00,43.02,43.08,43.02,43.07,79698.0,42.1269,42.1856,42.1269,42.1758,79698.0
2021-06-28 14:25:00,43.07,43.09,43.05,43.08,93463.0,42.1758,42.1954,42.1562,42.1856,93463.0
2021-06-28 14:30:00,43.08,43.12,43.07,43.1,96820.0,42.1856,42.2248,42.1758,42.2052,96820.0
2021-06-28 14:35:00,43.09,43.1,43.05,43.06,94969.0,42.1954,42.2052,42.1562,42.166,94969.0
2021-06-28 14:40:00,43.07,43.14,43.06,43.11,69961.0,42.1758,42.2444,42.166,42.215,69961.0
2021-06-28 14:45:00,43.11,43.16,43.09,43.15,66754.0,42.215,42.2639,42.1954,42.2542,66754.0
2021-06-28 14:50:00,43.15,43.15,43.08,43.13,88882.0,42.2542,42.2542,42.1856,42.2346,88882.0
2021-06-28 14:55:00,43.13,43.14,43.1,43.12,81655.0,42.2346,42.2444,42.2052,42.2248,81655.0
2021-06-28 15:00:00,43.12,43.19,43.11,43.15,127062.0,42.2248,42.2933,42.215,42.2542,127062.0
2021-06-28 15:05:00,43.15,43.16,43.05,43.05,119140.0,42.2542,42.2639,42.1562,42.1562,119140.0
2021-06-28 15:10:00,43.06,43.1,43.02,43.09,98771.0,42.166,42.2052,42.1269,42.1954,98771.0
2021-06-28 15:15:00,43.09,43.12,43.08,43.11,60049.0,42.1954,42.2248,42.1856,42.215,60049.0
2021-06-28 15:20:00,43.11,43.15,43.08,43.13,77592.0,42.215,42.2542,42.1856,42.2346,77592.0
2021-06-28 15:25:00,43.12,43.16,43.1,43.11,108621.0,42.2248,42.2639,42.2052,42.215,108621.0
2021-06-28 15:30:00,43.11,43.15,43.1,43.15,104083.0,42.215,42.2542,42.2052,42.2542,104083.0
2021-06-28 15:35:00,43.15,43.19,43.14,43.17,124515.0,42.2542,42.2933,42.2444,42.2737,124515.0
2021-06-28 15:40:00,43.16,43.19,43.12,43.14,138156.0,42.2639,42.2933,42.2248,42.2444,138156.0
2021-06-28 15:45:00,43.14,43.14,43.03,43.05,211008.0,42.2444,42.2444,42.1366,42.1562,211008.0
2021-06-28 15:50:00,43.04,43.06,43.01,43.05,373703.0,42.1464,42.166,42.1171,42.1562,373703.0
2021-06-28 15:55:00,43.05,43.14,43.02,43.12,658558.0,42.1562,42.2444,42.1269,42.2248,658558.0
2021-06-29 09:30:00,43.07,43.35,42.85,43.07,584657.0,42.1758,42.45,41.9604,42.1758,584657.0
2021-06-29 09:35:00,43.07,43.33,43.07,43.18,222606.0,42.1758,42.4304,42.1758,42.2835,222606.0
2021-06-29 09:40:00,43.2,43.21,42.88,42.94,211011.0,42.3031,42.3129,41.9898,42.0485,211011.0
2021-06-29 09:45:00,42.95,43.08,42.91,43.05,147520.0,42.0583,42.1856,42.0191,42.1562,147520.0
2021-06-29 09:50:00,43.04,43.13,42.99,43.11,184060.0,42.1464,42.2346,42.0975,42.215,184060.0
2021-06-29 09:55:00,43.11,43.23,43.1,43.22,109588.0,42.215,42.3325,42.2052,42.3227,109588.0
2021-06-29 10:00:00,43.22,43.48,43.18,43.46,314092.0,42.3227,42.5773,42.2835,42.5577,314092.0
2021-06-29 10:05:00,43.46,43.46,43.14,43.17,195546.0,42.5577,42.5577,42.2444,42.2737,195546.0
2021-06-29 10:10:00,43.17,43.24,43.13,43.15,179371.0,42.2737,42.3423,42.2346,42.2542,179371.0
2021-06-29 10:15:00,43.15,43.16,43.03,43.15,112766.0,42.2542,42.2639,42.1366,42.2542,112766.0
2021-06-29 10:20:00,43.15,43.15,43.02,43.08,124174.0,42.2542,42.2542,42.1269,42.1856,124174.0
2021-06-29 10:25:00,43.08,43.18,43.05,43.16,96944.0,42.1856,42.2835,42.1562,42.2639,96944.0
2021-06-29 10:30:00,43.17,43.21,43.14,43.2,92780.0,42.2737,42.3129,42.2444,42.3031,92780.0
2021-06-29 10:35:00,43.19,43.23,43.11,43.13,83291.0,42.2933,42.3325,42.215,42.2346,83291.0
2021-06-29 10:40:00,43.13,43.2,43.11,43.16,100432.0,42.2346,42.3031,42.215,42.2639,100432.0
2021-06-29 10:45:00,43.17,43.18,43.11,43.14,68517.0,42.2737,42.2835,42.215,42.2444,68517.0
2021-06-29 10:50:00,43.16,43.18,43.11,43.16,43752.0,42.2639,42.2835,42.215,42.2639,43752.0
2021-06-29 10:55:00,43.15,43.34,43.14,43.26,215955.0,42.2542,42.4402,42.2444,42.3619,215955.0
2021-06-29 11:00:00,43.26,43.32,43.22,43.26,106618.0,42.3619,42.4206,42.3227,42.3619,106618.0
2021-06-29 11:05:00,43.25,43.35,43.2,43.32,162281.0,42.3521,42.45,42.3031,42.4206,162281.0
2021-06-29 11:10:00,43.32,43.38,43.31,43.34,98615.0,42.4206,42.4794,42.4108,42.4402,98615.0
2021-06-29 11:15:00,43.34,43.4,43.33,43.38,84140.0,42.4402,42.499,42.4304,42.4794,84140.0
2021-06-29 11:20:00,43.38,43.42,43.35,43.37,82524.0,42.4794,42.5186,42.45,42.4696,82524.0
2021-06-29 11:25:00,43.38,43.4,43.32,43.36,90844.0,42.4794,42.499,42.4206,42.4598,90844.0
2021-06-29 11:30:00,43.36,43.38,43.27,43.28,77154.0,42.4598,42.4794,42.3717,42.3815,77154.0
2021-06-29 11:35:00,43.28,43.3,43.22,43.25,89936.0,42.3815,42.401,42.3227,42.3521,89936.0
2021-06-29 11:40:00,43.25,43.3,43.21,43.24,58712.0,42.3521,42.401,42.3129,42.3423,58712.0
2021-06-29 11:45:00,43.24,43.29,43.18,43.18,69096.0,42.3423,42.3912,42.2835,42.2835,69096.0
2021-06-29 11:50:00,43.19,43.26,43.17,43.25,107970.0,42.2933,42.3619,42.2737,42.3521,107970.0
2021-06-29 11:55:00,43.25,43.27,43.23,43.26,58241.0,42.3521,42.3717,42.3325,42.3619,58241.0
2021-06-29 12:00:00,43.25,43.34,43.23,43.32,76679.0,42.3521,42.4402,42.3325,42.4206,76679.0
2021-06-29 12:05:00,43.32,43.34,43.28,43.3,51372.0,42.4206,42.4402,42.3815,42.401,51372.0
2021-06-29 12:10:00,43.3,43.32,43.27,43.28,54087.0,42.401,42.4206,42.3717,42.3815,54087.0
2021-06-29 12:15:00,43.3,43.36,43.28,43.29,53473.0,42.401,42.4598,42.3815,42.3912,53473.0
2021-06-29 12:20:00,43.3,43.31,43.25,43.28,61147.0,42.401,42.4108,42.3521,42.3815,61147.0
2021-06-29 12:25:00,43.28,43.29,43.16,43.17,94118.0,42.3815,42.3912,42.2639,42.2737,94118.0
2021-06-29 12:30:00,43.16,43.19,43.11,43.11,39620.0,42.2639,42.2933,42.215,42.215,39620.0
2021-06-29 12:35:00,43.12,43.21,43.11,43.19,51203.0,42.2248,42.3129,42.215,42.2933,51203.0
2021-06-29 12:40:00,43.2,43.22,43.14,43.16,61953.0,42.3031,42.3227,42.2444,42.2639,61953.0
2021-06-29 12:45:00,43.16,43.2,43.14,43.16,24479.0,42.2639,42.3031,42.2444,42.2639,24479.0
2021-06-29 12:50:00,43.16,43.17,43.13,43.14,38310.0,42.2639,42.2737,42.2346,42.2444,38310.0
2021-06-29 12:55:00,43.15,43.17,43.12,43.13,48533.0,42.2542,42.2737,42.2248,42.2346,48533.0
2021-06-29 13:00:00,43.14,43.16,43.1,43.11,32712.0,42.2444,42.2639,42.2052,42.215,32712.0
2021-06-29 13:05:00,43.1,43.13,43.1,43.11,22442.0,42.2052,42.2346,42.2052,42.215,22442.0
2021-06-29 13:10:00,43.1,43.12,43.07,43.11,68139.0,42.2052,42.2248,42.1758,42.215,68139.0
2021-06-29 13:15:00,43.11,43.12,43.07,43.08,27652.0,42.215,42.2248,42.1758,42.1856,27652.0
2021-06-29 13:20:00,43.09,43.19,43.08,43.17,145682.0,42.1954,42.2933,42.1856,42.2737,145682.0
2021-06-29 13:25:00,43.18,43.21,43.15,43.16,139607.0,42.2835,42.3129,42.2542,42.2639,139607.0
2021-06-29 13:30:00,43.16,43.17,43.09,43.12,42274.0,42.2639,42.2737,42.1954,42.2248,42274.0
2021-06-29 13:35:00,43.12,43.15,43.1,43.11,32214.0,42.2248,42.2542,42.2052,42.215,32214.0
2021-06-29 13:40:00,43.11,43.16,43.09,43.16,38863.0,42.215,42.2639,42.1954,42.2639,38863.0
2021-06-29 13:45:00,43.16,43.2,43.14,43.19,45336.0,42.2639,42.3031,42.2444,42.2933,45336.0
2021-06-29 13:50:00,43.18,43.2,43.14,43.17,37267.0,42.2835,42.3031,42.2444,42.2737,37267.0
2021-06-29 13:55:00,43.18,43.18,43.12,43.16,44335.0,42.2835,42.2835,42.2248,42.2639,44335.0
2021-06-29 14:00:00,43.15,43.16,43.06,43.08,70203.0,42.2542,42.2639,42.166,42.1856,70203.0
2021-06-29 14:05:00,43.07,43.11,43.06,43.11,37117.0,42.1758,42.215,42.166,42.215,37117.0
2021-06-29 14:10:00,43.11,43.12,43.01,43.04,114631.0,42.215,42.2248,42.1171,42.1464,114631.0
2021-06-29 14:15:00,43.04,43.06,43.0,43.01,72070.0,42.1464,42.166,42.1073,42.1171,72070.0
2021-06-29 14:20:00,43.01,43.01,42.94,42.95,115473.0,42.1171,42.1171,42.0485,42.0583,115473.0
2021-06-29 14:25:00,42.94,43.0,42.94,42.98,73102.0,42.0485,42.1073,42.0485,42.0877,73102.0
2021-06-29 14:30:00,42.98,42.99,42.92,42.95,61650.0,42.0877,42.0975,42.0289,42.0583,61650.0
2021-06-29 14:35:00,42.95,42.97,42.92,42.94,69714.0,42.0583,42.0779,42.0289,42.0485,69714.0
2021-06-29 14:40:00,42.93,42.96,42.92,42.95,55293.0,42.0387,42.0681,42.0289,42.0583,55293.0
2021-06-29 14:45:00,42.95,42.95,42.87,42.91,91450.0,42.0583,42.0583,41.98,42.0191,91450.0
2021-06-29 14:50:00,42.91,42.92,42.86,42.88,56925.0,42.0191,42.0289,41.9702,41.9898,56925.0
2021-06-29 14:55:00,42.87,42.93,42.87,42.93,73935.0,41.98,42.0387,41.98,42.0387,73935.0
2021-06-29 15:00:00,42.92,42.93,42.9,42.91,56898.0,42.0289,42.0387,42.0093,42.0191,56898.0
2021-06-29 15:05:00,42.91,42.95,42.9,42.94,47587.0,42.0191,42.0583,42.0093,42.0485,47587.0
2021-06-29 15:10:00,42.94,42.98,42.93,42.95,54731.0,42.0485,42.0877,42.0387,42.0583,54731.0
2021-06-29 15:15:00,42.96,43.0,42.94,42.99,47790.0,42.0681,42.1073,42.0485,42.0975,47790.0
2021-06-29 15:20:00,42.98,43.02,42.95,43.01,56300.0,42.0877,42.1269,42.0583,42.1171,56300.0
2021-06-29 15:25:00,43.01,43.01,42.96,42.97,45322.0,42.1171,42.1171,42.0681,42.0779,45322.0
2021-06-29 15:30:00,42.97,42.97,42.91,42.94,81732.0,42.0779,42.0779,42.0191,42.0485,81732.0
2021-06-29 15:35:00,42.95,42.95,42.87,42.9,93361.0,42.0583,42.0583,41.98,42.0093,93361.0
2021-06-29 15:40:00,42.9,42.9,42.85,42.86,66783.0,42.0093,42.0093,41.9604,41.9702,66783.0
2021-06-29 15:45:00,42.86,42.88,42.83,42.87,95207.0,41.9702,41.9898,41.9408,41.98,95207.0
2021-06-29 15:50:00,42.87,42.9,42.82,42.82,223795.0,41.98,42.0093,41.931,41.931,223795.0
2021-06-29 15:55:00,42.82,42.89,42.81,42.88,297735.0,41.931,41.9996,41.9212,41.9898,297735.0
2021-06-30 09:30:00,42.83,43.08,42.81,42.99,338681.0,41.9408,42.1856,41.9212,42.0975,338681.0
2021-06-30 09:35:00,42.99,43.04,42.86,42.86,200107.0,42.0975,42.1464,41.9702,41.9702,200107.0
2021-06-30 09:40:00,42.86,43.06,42.85,43.03,195104.0,41.9702,42.166,41.9604,42.1366,195104.0
2021-06-30 09:45:00,43.02,43.09,42.95,43.03,133911.0,42.1269,42.1954,42.0583,42.1366,133911.0
2021-06-30 09:50:00,43.03,43.16,43.0,43.11,109426.0,42.1366,42.2639,42.1073,42.215,109426.0
2021-06-30 09:55:00,43.12,43.14,43.03,43.13,125975.0,42.2248,42.2444,42.1366,42.2346,125975.0
2021-06-30 10:00:00,43.12,43.39,43.12,43.37,303336.0,42.2248,42.4892,42.2248,42.4696,303336.0
2021-06-30 10:05:00,43.37,43.43,43.28,43.37,183460.0,42.4696,42.5283,42.3815,42.4696,183460.0
2021-06-30 10:10:00,43.37,43.45,43.35,43.43,120323.0,42.4696,42.5479,42.45,42.5283,120323.0
2021-06-30 10:15:00,43.42,43.48,43.37,43.45,180291.0,42.5186,42.5773,42.4696,42.5479,180291.0
2021-06-30 10:20:00,43.44,43.48,43.41,43.44,131838.0,42.5381,42.5773,42.5088,42.5381,131838.0
2021-06-30 10:25:00,43.45,43.48,43.38,43.46,128559.0,42.5479,42.5773,42.4794,42.5577,128559.0
2021-06-30 10:30:00,43.45,43.58,43.43,43.56,123906.0,42.5479,42.6752,42.5283,42.6556,123906.0
2021-06-30 10:35:00,43.55,43.57,43.45,43.49,98391.0,42.6459,42.6654,42.5479,42.5871,98391.0
2021-06-30 10:40:00,43.5,43.51,43.42,43.5,97036.0,42.5969,42.6067,42.5186,42.5969,97036.0
2021-06-30 10:45:00,43.5,43.59,43.49,43.55,122664.0,42.5969,42.685,42.5871,42.6459,122664.0
2021-06-30 10:50:00,43.55,43.56,43.45,43.47,107959.0,42.6459,42.6556,42.5479,42.5675,107959.0
2021-06-30 10:55:00,43.46,43.56,43.45,43.5,69566.0,42.5577,42.6556,42.5479,42.5969,69566.0
2021-06-30 11:00:00,43.5,43.52,43.35,43.4,83052.0,42.5969,42.6165,42.45,42.499,83052.0
2021-06-30 11:05:00,43.4,43.41,43.33,43.4,80409.0,42.499,42.5088,42.4304,42.499,80409.0
2021-06-30 11:10:00,43.39,43.39,43.3,43.32,45854.0,42.4892,42.4892,42.401,42.4206,45854.0
2021-06-30 11:15:00,43.32,43.35,43.28,43.3,42529.0,42.4206,42.45,42.3815,42.401,42529.0
2021-06-30 11:20:00,43.31,43.39,43.26,43.38,72371.0,42.4108,42.4892,42.3619,42.4794,72371.0
2021-06-30 11:25:00,43.38,43.39,43.34,43.35,34641.0,42.4794,42.4892,42.4402,42.45,34641.0
2021-06-30 11:30:00,43.35,43.45,43.34,43.37,67117.0,42.45,42.5479,42.4402,42.4696,67117.0
2021-06-30 11:35:00,43.38,43.45,43.36,43.44,42848.0,42.4794,42.5479,42.4598,42.5381,42848.0
2021-06-30 11:40:00,43.43,43.5,43.41,43.45,48374.0,42.5283,42.5969,42.5088,42.5479,48374.0
2021-06-30 11:45:00,43.44,43.45,43.37,43.38,48329.0,42.5381,42.5479,42.4696,42.4794,48329.0
2021-06-30 11:50:00,43.38,43.44,43.37,43.41,34698.0,42.4794,42.5381,42.4696,42.5088,34698.0
2021-06-30 11:55:00,43.41,43.41,43.37,43.38,40978.0,42.5088,42.5088,42.4696,42.4794,40978.0
2021-06-30 12:00:00,43.38,43.42,43.35,43.41,64719.0,42.4794,42.5186,42.45,42.5088,64719.0
2021-06-30 12:05:00,43.4,43.47,43.4,43.45,54230.0,42.499,42.5675,42.499,42.5479,54230.0
2021-06-30 12:10:00,43.45,43.46,43.36,43.37,54721.0,42.5479,42.5577,42.4598,42.4696,54721.0
2021-06-30 12:15:00,43.36,43.39,43.35,43.38,40669.0,42.4598,42.4892,42.45,42.4794,40669.0
2021-06-30 12:20:00,43.37,43.4,43.36,43.39,19829.0,42.4696,42.499,42.4598,42.4892,19829.0
2021-06-30 12:25:00,43.38,43.45,43.37,43.45,45121.0,42.4794,42.5479,42.4696,42.5479,45121.0
2021-06-30 12:30:00,43.44,43.46,43.4,43.42,77973.0,42.5381,42.5577,42.499,42.5186,77973.0
2021-06-30 12:35:00,43.41,43.42,43.38,43.41,39163.0,42.5088,42.5186,42.4794,42.5088,39163.0
2021-06-30 12:40:00,43.41,43.41,43.34,43.38,99982.0,42.5088,42.5088,42.4402,42.4794,99982.0
2021-06-30 12:45:00,43.38,43.39,43.33,43.34,31284.0,42.4794,42.4892,42.4304,42.4402,31284.0
2021-06-30 12:50:00,43.34,43.37,43.31,43.35,43943.0,42.4402,42.4696,42.4108,42.45,43943.0
2021-06-30 12:55:00,43.36,43.36,43.3,43.34,39158.0,42.4598,42.4598,42.401,42.4402,39158.0
2021-06-30 13:00:00,43.34,43.34,43.32,43.33,37604.0,42.4402,42.4402,42.4206,42.4304,37604.0
2021-06-30 13:05:00,43.32,43.36,43.3,43.33,29867.0,42.4206,42.4598,42.401,42.4304,29867.0
2021-06-30 13:10:00,43.33,43.35,43.3,43.3,35952.0,42.4304,42.45,42.401,42.401,35952.0
2021-06-30 13:15:00,43.3,43.31,43.27,43.27,46777.0,42.401,42.4108,42.3717,42.3717,46777.0
2021-06-30 13:20:00,43.27,43.31,43.25,43.26,32647.0,42.3717,42.4108,42.3521,42.3619,32647.0
2021-06-30 13:25:00,43.26,43.3,43.26,43.28,41156.0,42.3619,42.401,42.3619,42.3815,41156.0
2021-06-30 13:30:00,43.28,43.29,43.24,43.25,27049.0,42.3815,42.3912,42.3423,42.3521,27049.0
2021-06-30 13:35:00,43.25,43.25,43.22,43.24,24194.0,42.3521,42.3521,42.3227,42.3423,24194.0
2021-06-30 13:40:00,43.25,43.25,43.21,43.23,34935.0,42.3521,42.3521,42.3129,42.3325,34935.0
2021-06-30 13:45:00,43.23,43.24,43.22,43.23,10955.0,42.3325,42.3423,42.3227,42.3325,10955.0
2021-06-30 13:50:00,43.22,43.22,43.17,43.21,45501.0,42.3227,42.3227,42.2737,42.3129,45501.0
2021-06-30 13:55:00,43.21,43.22,43.18,43.22,27184.0,42.3129,42.3227,42.2835,42.3227,27184.0
2021-06-30 14:00:00,43.22,43.25,43.19,43.24,37842.0,42.3227,42.3521,42.2933,42.3423,37842.0
2021-06-30 14:05:00,43.25,43.26,43.2,43.22,37364.0,42.3521,42.3619,42.3031,42.3227,37364.0
2021-06-30 14:10:00,43.22,43.28,43.2,43.27,33316.0,42.3227,42.3815,42.3031,42.3717,33316.0
2021-06-30 14:15:00,43.27,43.35,43.27,43.3,66262.0,42.3717,42.45,42.3717,42.401,66262.0
2021-06-30 14:20:00,43.3,43.31,43.25,43.26,49348.0,42.401,42.4108,42.3521,42.3619,49348.0
2021-06-30 14:25:00,43.26,43.3,43.26,43.27,38710.0,42.3619,42.401,42.3619,42.3717,38710.0
2021-06-30 14:30:00,43.27,43.3,43.27,43.29,39231.0,42.3717,42.401,42.3717,42.3912,39231.0
2021-06-30 14:35:00,43.28,43.29,43.24,43.24,34164.0,42.3815,42.3912,42.3423,42.3423,34164.0
2021-06-30 14:40:00,43.25,43.25,43.21,43.22,30682.0,42.3521,42.3521,42.3129,42.3227,30682.0
2021-06-30 14:45:00,43.22,43.26,43.21,43.25,45376.0,42.3227,42.3619,42.3129,42.3521,45376.0
2021-06-30 14:50:00,43.25,43.26,43.2,43.21,54352.0,42.3521,42.3619,42.3031,42.3129,54352.0
2021-06-30 14:55:00,43.21,43.23,43.2,43.23,68634.0,42.3129,42.3325,42.3031,42.3325,68634.0
2021-06-30 15:00:00,43.23,43.23,43.19,43.21,51086.0,42.3325,42.3325,42.2933,42.3129,51086.0
2021-06-30 15:05:00,43.21,43.21,43.15,43.15,55987.0,42.3129,42.3129,42.2542,42.2542,55987.0
2021-06-30 15:10:00,43.16,43.18,43.14,43.16,62721.0,42.2639,42.2835,42.2444,42.2639,62721.0
2021-06-30 15:15:00,43.17,43.2,43.16,43.2,60403.0,42.2737,42.3031,42.2639,42.3031,60403.0
2021-06-30 15:20:00,43.2,43.25,43.18,43.19,70093.0,42.3031,42.3521,42.2835,42.2933,70093.0
2021-06-30 15:25:00,43.18,43.23,43.15,43.19,68731.0,42.2835,42.3325,42.2542,42.2933,68731.0
2021-06-30 15:30:00,43.2,43.2,43.14,43.19,77011.0,42.3031,42.3031,42.2444,42.2933,77011.0
2021-06-30 15:35:00,43.18,43.19,43.13,43.16,74480.0,42.2835,42.2933,42.2346,42.2639,74480.0
2021-06-30 15:40:00,43.15,43.17,43.12,43.14,71189.0,42.2542,42.2737,42.2248,42.2444,71189.0
2021-06-30 15:45:00,43.14,43.19,43.13,43.16,133503.0,42.2444,42.2933,42.2346,42.2639,133503.0
2021-06-30 15:50:00,43.16,43.24,43.15,43.23,254917.0,42.2639,42.3423,42.2542,42.3325,254917.0
2021-06-30 15:55:00,43.23,43.29,43.21,43.26,391647.0,42.3325,42.3912,42.3129,42.3619,391647.0
2021-07-01 09:30:00,43.5,43.85,43.5,43.71,364079.0,42.5969,42.9396,42.5969,42.8025,364079.0
2021-07-01 09:35:00,43.71,43.94,43.67,43.91,187395.0,42.8025,43.0278,42.7634,42.9984,187395.0
2021-07-01 09:40:00,43.91,44.03,43.85,44.01,206147.0,42.9984,43.1159,42.9396,43.0963,206147.0
2021-07-01 09:45:00,44.01,44.11,43.9,43.97,293519.0,43.0963,43.1942,42.9886,43.0571,293519.0
2021-07-01 09:50:00,43.97,43.99,43.79,43.99,148273.0,43.0571,43.0767,42.8809,43.0767,148273.0
2021-07-01 09:55:00,43.98,44.01,43.91,43.98,107627.0,43.0669,43.0963,42.9984,43.0669,107627.0
2021-07-01 10:00:00,43.98,44.01,43.92,43.96,184751.0,43.0669,43.0963,43.0082,43.0473,184751.0
2021-07-01 10:05:00,43.97,44.13,43.91,44.11,218650.0,43.0571,43.2138,42.9984,43.1942,218650.0
2021-07-01 10:10:00,44.11,44.3,44.06,44.28,247398.0,43.1942,43.3803,43.1453,43.3607,247398.0
2021-07-01 10:15:00,44.29,44.4,44.22,44.39,213292.0,43.3705,43.4782,43.3019,43.4684,213292.0
2021-07-01 10:20:00,44.38,44.42,44.3,44.32,174673.0,43.4586,43.4978,43.3803,43.3999,174673.0
2021-07-01 10:25:00,44.32,44.32,44.2,44.27,103014.0,43.3999,43.3999,43.2824,43.3509,103014.0
2021-07-01 10:30:00,44.27,44.32,44.15,44.3,144322.0,43.3509,43.3999,43.2334,43.3803,144322.0
2021-07-01 10:35:00,44.3,44.34,44.26,44.32,126322.0,43.3803,43.4195,43.3411,43.3999,126322.0
2021-07-01 10:40:00,44.32,44.41,44.3,44.34,147542.0,43.3999,43.488,43.3803,43.4195,147542.0
2021-07-01 10:45:00,44.33,44.36,44.28,44.29,98694.0,43.4097,43.439,43.3607,43.3705,98694.0
2021-07-01 10:50:00,44.28,44.35,44.24,44.27,115889.0,43.3607,43.4292,43.3215,43.3509,115889.0
2021-07-01 10:55:00,44.27,44.28,44.1,44.11,179692.0,43.3509,43.3607,43.1844,43.1942,179692.0
2021-07-01 11:00:00,44.11,44.17,44.09,44.17,115405.0,43.1942,43.253,43.1746,43.253,115405.0
2021-07-01 11:05:00,44.18,44.27,44.17,44.22,105256.0,43.2628,43.3509,43.253,43.3019,105256.0
2021-07-01 11:10:00,44.23,44.25,44.08,44.09,101730.0,43.3117,43.3313,43.1648,43.1746,101730.0
2021-07-01 11:15:00,44.1,44.11,43.93,43.94,139389.0,43.1844,43.1942,43.018,43.0278,139389.0
2021-07-01 11:20:00,43.94,43.94,43.87,43.91,87080.0,43.0278,43.0278,42.9592,42.9984,87080.0
2021-07-01 11:25:00,43.91,43.99,43.89,43.98,79052.0,42.9984,43.0767,42.9788,43.0669,79052.0
2021-07-01 11:30:00,43.97,44.02,43.94,44.02,76754.0,43.0571,43.1061,43.0278,43.1061,76754.0
2021-07-01 11:35:00,44.02,44.06,43.97,44.0,59360.0,43.1061,43.1453,43.0571,43.0865,59360.0
2021-07-01 11:40:00,44.01,44.08,43.97,44.05,51794.0,43.0963,43.1648,43.0571,43.1355,51794.0
2021-07-01 11:45:00,44.05,44.08,43.97,44.07,55912.0,43.1355,43.1648,43.0571,43.1551,55912.0
2021-07-01 11:50:00,44.07,44.13,44.07,44.09,57700.0,43.1551,43.2138,43.1551,43.1746,57700.0
2021-07-01 11:55:00,44.09,44.09,43.96,43.98,69079.0,43.1746,43.1746,43.0473,43.0669,69079.0
2021-07-01 12:00:00,43.98,44.01,43.93,43.96,53498.0,43.0669,43.0963,43.018,43.0473,53498.0
2021-07-01 12:05:00,43.95,43.99,43.91,43.94,57672.0,43.0375,43.0767,42.9984,43.0278,57672.0
2021-07-01 12:10:00,43.94,43.97,43.9,43.9,40027.0,43.0278,43.0571,42.9886,42.9886,40027.0
2021-07-01 12:15:00,43.91,43.96,43.87,43.9,119754.0,42.9984,43.0473,42.9592,42.9886,119754.0
2021-07-01 12:20:00,43.9,43.9,43.83,43.9,48300.0,42.9886,42.9886,42.92,42.9886,48300.0
2021-07-01 12:25:00,43.89,43.96,43.89,43.96,65275.0,42.9788,43.0473,42.9788,43.0473,65275.0
2021-07-01 12:30:00,43.95,43.99,43.91,43.99,34686.0,43.0375,43.0767,42.9984,43.0767,34686.0
2021-07-01 12:35:00,43.98,43.99,43.91,43.92,38703.0,43.0669,43.0767,42.9984,43.0082,38703.0
2021-07-01 12:40:00,43.92,43.98,43.92,43.95,32268.0,43.0082,43.0669,43.0082,43.0375,32268.0
2021-07-01 12:45:00,43.95,44.02,43.93,43.94,122187.0,43.0375,43.1061,43.018,43.0278,122187.0
2021-07-01 12:50:00,43.93,43.97,43.92,43.93,49167.0,43.018,43.0571,43.0082,43.018,49167.0
2021-07-01 12:55:00,43.93,43.95,43.87,43.91,62212.0,43.018,43.0375,42.9592,42.9984,62212.0
2021-07-01 13:00:00,43.91,43.92,43.88,43.89,53196.0,42.9984,43.0082,42.969,42.9788,53196.0
2021-07-01 13:05:00,43.88,43.89,43.85,43.88,69760.0,42.969,42.9788,42.9396,42.969,69760.0
2021-07-01 13:10:00,43.88,43.91,43.83,43.84,42460.0,42.969,42.9984,42.92,42.9298,42460.0
2021-07-01 13:15:00,43.84,43.87,43.83,43.85,59408.0,42.9298,42.9592,42.92,42.9396,59408.0
2021-07-01 13:20:00,43.85,43.87,43.83,43.86,32132.0,42.9396,42.9592,42.92,42.9494,32132.0
2021-07-01 13:25:00,43.87,43.93,43.86,43.91,48403.0,42.9592,43.018,42.9494,42.9984,48403.0
2021-07-01 13:30:00,43.91,43.92,43.86,43.9,45512.0,42.9984,43.0082,42.9494,42.9886,45512.0
2021-07-01 13:35:00,43.9,43.9,43.83,43.83,50245.0,42.9886,42.9886,42.92,42.92,50245.0
2021-07-01 13:40:00,43.83,43.88,43.83,43.86,54655.0,42.92,42.969,42.92,42.9494,54655.0
2021-07-01 13:45:00,43.87,43.88,43.83,43.86,40296.0,42.9592,42.969,42.92,42.9494,40296.0
2021-07-01 13:50:00,43.85,43.89,43.84,43.89,33811.0,42.9396,42.9788,42.9298,42.9788,33811.0
2021-07-01 13:55:00,43.88,43.93,43.88,43.91,41721.0,42.969,43.018,42.969,42.9984,41721.0
2021-07-01 14:00:00,43.91,43.92,43.83,43.86,65062.0,42.9984,43.0082,42.92,42.9494,65062.0
2021-07-01 14:05:00,43.86,43.86,43.79,43.8,99665.0,42.9494,42.9494,42.8809,42.8907,99665.0
2021-07-01 14:10:00,43.8,43.83,43.77,43.83,50331.0,42.8907,42.92,42.8613,42.92,50331.0
2021-07-01 14:15:00,43.82,43.88,43.79,43.87,32026.0,42.9102,42.969,42.8809,42.9592,32026.0
2021-07-01 14:20:00,43.88,43.94,43.85,43.93,51730.0,42.969,43.0278,42.9396,43.018,51730.0
2021-07-01 14:25:00,43.93,43.98,43.92,43.97,56717.0,43.018,43.0669,43.0082,43.0571,56717.0
2021-07-01 14:30:00,43.98,44.05,43.97,44.05,60259.0,43.0669,43.1355,43.0571,43.1355,60259.0
2021-07-01 14:35:00,44.05,44.07,43.99,44.03,89497.0,43.1355,43.1551,43.0767,43.1159,89497.0
2021-07-01 14:40:00,44.04,44.07,44.0,44.0,86093.0,43.1257,43.1551,43.0865,43.0865,86093.0
2021-07-01 14:45:00,44.0,44.07,44.0,44.06,77759.0,43.0865,43.1551,43.0865,43.1453,77759.0
2021-07-01 14:50:00,44.05,44.16,44.05,44.08,132867.0,43.1355,43.2432,43.1355,43.1648,132867.0
2021-07-01 14:55:00,44.08,44.11,44.07,44.11,61101.0,43.1648,43.1942,43.1551,43.1942,61101.0
2021-07-01 15:00:00,44.11,44.16,44.1,44.14,58076.0,43.1942,43.2432,43.1844,43.2236,58076.0
2021-07-01 15:05:00,44.14,44.15,44.08,44.1,73178.0,43.2236,43.2334,43.1648,43.1844,73178.0
2021-07-01 15:10:00,44.09,44.15,44.06,44.14,47777.0,43.1746,43.2334,43.1453,43.2236,47777.0
2021-07-01 15:15:00,44.15,44.2,44.12,44.18,59519.0,43.2334,43.2824,43.204,43.2628,59519.0
2021-07-01 15:20:00,44.18,44.19,44.1,44.16,112326.0,43.2628,43.2726,43.1844,43.2432,112326.0
2021-07-01 15:25:00,44.15,44.18,44.11,44.14,63703.0,43.2334,43.2628,43.1942,43.2236,63703.0
2021-07-01 15:30:00,44.14,44.14,44.06,44.06,75428.0,43.2236,43.2236,43.1453,43.1453,75428.0
2021-07-01 15:35:00,44.07,44.16,44.06,44.11,144185.0,43.1551,43.2432,43.1453,43.1942,144185.0
2021-07-01 15:40:00,44.11,44.16,44.1,44.12,82803.0,43.1942,43.2432,43.1844,43.204,82803.0
2021-07-01 15:45:00,44.12,44.14,44.09,44.13,135583.0,43.204,43.2236,43.1746,43.2138,135583.0
2021-07-01 15:50:00,44.13,44.14,44.05,44.13,263755.0,43.2138,43.2236,43.1355,43.2138,263755.0
2021-07-01 15:55:00,44.13,44.23,44.09,44.22,538557.0,43.2138,43.3117,43.1746,43.3019,538557.0
2021-07-02 09:30:00,44.09,44.23,43.84,43.85,346088.0,43.1746,43.3117,42.9298,42.9396,346088.0
2021-07-02 09:35:00,43.84,43.95,43.74,43.76,193016.0,42.9298,43.0375,42.8319,42.8515,193016.0
2021-07-02 09:40:00,43.75,43.89,43.72,43.81,121270.0,42.8417,42.9788,42.8123,42.9005,121270.0
2021-07-02 09:45:00,43.82,44.04,43.81,43.95,135133.0,42.9102,43.1257,42.9005,43.0375,135133.0
2021-07-02 09:50:00,43.94,44.03,43.87,43.94,80100.0,43.0278,43.1159,42.9592,43.0278,80100.0
2021-07-02 09:55:00,43.95,44.0,43.92,43.94,83721.0,43.0375,43.0865,43.0082,43.0278,83721.0
2021-07-02 10:00:00,43.95,44.02,43.84,44.02,92727.0,43.0375,43.1061,42.9298,43.1061,92727.0
2021-07-02 10:05:00,44.02,44.04,43.87,43.9,94784.0,43.1061,43.1257,42.9592,42.9886,94784.0
2021-07-02 10:10:00,43.91,43.91,43.82,43.84,67703.0,42.9984,42.9984,42.9102,42.9298,67703.0
2021-07-02 10:15:00,43.85,44.0,43.85,43.95,50079.0,42.9396,43.0865,42.9396,43.0375,50079.0
2021-07-02 10:20:00,43.95,43.95,43.83,43.94,53613.0,43.0375,43.0375,42.92,43.0278,53613.0
2021-07-02 10:25:00,43.96,44.02,43.95,43.97,35561.0,43.0473,43.1061,43.0375,43.0571,35561.0
2021-07-02 10:30:00,43.98,44.04,43.93,43.96,72159.0,43.0669,43.1257,43.018,43.0473,72159.0
2021-07-02 10:35:00,43.96,43.97,43.87,43.91,71567.0,43.0473,43.0571,42.9592,42.9984,71567.0
2021-07-02 10:40:00,43.91,43.97,43.91,43.93,38484.0,42.9984,43.0571,42.9984,43.018,38484.0
2021-07-02 10:45:00,43.95,43.99,43.94,43.97,28141.0,43.0375,43.0767,43.0278,43.0571,28141.0
2021-07-02 10:50:00,43.97,43.97,43.89,43.89,58534.0,43.0571,43.0571,42.9788,42.9788,58534.0
2021-07-02 10:55:00,43.89,43.93,43.87,43.93,39096.0,42.9788,43.018,42.9592,43.018,39096.0
2021-07-02 11:00:00,43.92,43.93,43.85,43.88,52427.0,43.0082,43.018,42.9396,42.969,52427.0
2021-07-02 11:05:00,43.88,43.95,43.87,43.93,26332.0,42.969,43.0375,42.9592,43.018,26332.0
2021-07-02 11:10:00,43.93,43.95,43.9,43.93,27710.0,43.018,43.0375,42.9886,43.018,27710.0
2021-07-02 11:15:00,43.94,43.94,43.89,43.94,23542.0,43.0278,43.0278,42.9788,43.0278,23542.0
2021-07-02 11:20:00,43.94,43.96,43.92,43.94,35001.0,43.0278,43.0473,43.0082,43.0278,35001.0
2021-07-02 11:25:00,43.94,43.95,43.9,43.9,40209.0,43.0278,43.0375,42.9886,42.9886,40209.0
2021-07-02 11:30:00,43.91,43.99,43.89,43.97,52129.0,42.9984,43.0767,42.9788,43.0571,52129.0
2021-07-02 11:35:00,43.98,44.02,43.96,44.01,43594.0,43.0669,43.1061,43.0473,43.0963,43594.0
2021-07-02 11:40:00,44.02,44.12,43.98,44.1,109716.0,43.1061,43.204,43.0669,43.1844,109716.0
2021-07-02 11:45:00,44.1,44.13,44.07,44.09,53673.0,43.1844,43.2138,43.1551,43.1746,53673.0
2021-07-02 11:50:00,44.09,44.13,44.07,44.12,27707.0,43.1746,43.2138,43.1551,43.204,27707.0
2021-07-02 11:55:00,44.11,44.13,44.08,44.12,42462.0,43.1942,43.2138,43.1648,43.204,42462.0
2021-07-02 12:00:00,44.12,44.18,44.11,44.17,68272.0,43.204,43.2628,43.1942,43.253,68272.0
2021-07-02 12:05:00,44.16,44.18,44.15,44.18,39547.0,43.2432,43.2628,43.2334,43.2628,39547.0
2021-07-02 12:10:00,44.17,44.17,44.11,44.12,32432.0,43.253,43.253,43.1942,43.204,32432.0
2021-07-02 12:15:00,44.12,44.13,44.09,44.12,37603.0,43.204,43.2138,43.1746,43.204,37603.0
2021-07-02 12:20:00,44.11,44.12,44.08,44.09,33143.0,43.1942,43.204,43.1648,43.1746,33143.0
2021-07-02 12:25:00,44.09,44.11,44.07,44.09,38925.0,43.1746,43.1942,43.1551,43.1746,38925.0
2021-07-02 12:30:00,44.08,44.17,44.06,44.16,86524.0,43.1648,43.253,43.1453,43.2432,86524.0
2021-07-02 12:35:00,44.16,44.19,44.14,44.18,42767.0,43.2432,43.2726,43.2236,43.2628,42767.0
2021-07-02 12:40:00,44.18,44.2,44.16,44.19,37912.0,43.2628,43.2824,43.2432,43.2726,37912.0
2021-07-02 12:45:00,44.19,44.19,44.13,44.14,33717.0,43.2726,43.2726,43.2138,43.2236,33717.0
2021-07-02 12:50:00,44.14,44.21,44.13,44.16,115277.0,43.2236,43.2921,43.2138,43.2432,115277.0
2021-07-02 12:55:00,44.16,44.17,44.13,44.16,44948.0,43.2432,43.253,43.2138,43.2432,44948.0
2021-07-02 13:00:00,44.15,44.19,44.13,44.19,39626.0,43.2334,43.2726,43.2138,43.2726,39626.0
2021-07-02 13:05:00,44.19,44.26,44.18,44.25,65750.0,43.2726,43.3411,43.2628,43.3313,65750.0
2021-07-02 13:10:00,44.25,44.27,44.22,44.23,63982.0,43.3313,43.3509,43.3019,43.3117,63982.0
2021-07-02 13:15:00,44.24,44.26,44.22,44.25,40814.0,43.3215,43.3411,43.3019,43.3313,40814.0
2021-07-02 13:20:00,44.25,44.27,44.23,44.24,28447.0,43.3313,43.3509,43.3117,43.3215,28447.0
2021-07-02 13:25:00,44.24,44.26,44.22,44.25,58055.0,43.3215,43.3411,43.3019,43.3313,58055.0
2021-07-02 13:30:00,44.26,44.26,44.22,44.22,36186.0,43.3411,43.3411,43.3019,43.3019,36186.0
2021-07-02 13:35:00,44.23,44.29,44.22,44.28,36856.0,43.3117,43.3705,43.3019,43.3607,36856.0
2021-07-02 13:40:00,44.28,44.3,44.26,44.27,37802.0,43.3607,43.3803,43.3411,43.3509,37802.0
2021-07-02 13:45:00,44.27,44.28,44.22,44.23,37891.0,43.3509,43.3607,43.3019,43.3117,37891.0
2021-07-02 13:50:00,44.23,44.23,44.16,44.16,53385.0,43.3117,43.3117,43.2432,43.2432,53385.0
2021-07-02 13:55:00,44.16,44.2,44.15,44.17,49259.0,43.2432,43.2824,43.2334,43.253,49259.0
2021-07-02 14:00:00,44.17,44.22,44.16,44.2,47279.0,43.253,43.3019,43.2432,43.2824,47279.0
2021-07-02 14:05:00,44.2,44.21,44.14,44.15,49263.0,43.2824,43.2921,43.2236,43.2334,49263.0
2021-07-02 14:10:00,44.15,44.19,44.15,44.18,32744.0,43.2334,43.2726,43.2334,43.2628,32744.0
2021-07-02 14:15:00,44.18,44.19,44.12,44.16,53511.0,43.2628,43.2726,43.204,43.2432,53511.0
2021-07-02 14:20:00,44.16,44.17,44.14,44.17,19088.0,43.2432,43.253,43.2236,43.253,19088.0
2021-07-02 14:25:00,44.17,44.2,44.16,44.18,23518.0,43.253,43.2824,43.2432,43.2628,23518.0
2021-07-02 14:30:00,44.18,44.19,44.14,44.18,37869.0,43.2628,43.2726,43.2236,43.2628,37869.0
2021-07-02 14:35:00,44.17,44.18,44.13,44.16,21826.0,43.253,43.2628,43.2138,43.2432,21826.0
2021-07-02 14:40:00,44.15,44.17,44.13,44.16,27559.0,43.2334,43.253,43.2138,43.2432,27559.0
2021-07-02 14:45:00,44.17,44.19,44.15,44.18,20065.0,43.253,43.2726,43.2334,43.2628,20065.0
2021-07-02 14:50:00,44.19,44.21,44.17,44.2,34010.0,43.2726,43.2921,43.253,43.2824,34010.0
2021-07-02 14:55:00,44.2,44.21,44.16,44.17,21150.0,43.2824,43.2921,43.2432,43.253,21150.0
2021-07-02 15:00:00,44.16,44.19,44.15,44.16,36849.0,43.2432,43.2726,43.2334,43.2432,36849.0
2021-07-02 15:05:00,44.17,44.2,44.16,44.18,49540.0,43.253,43.2824,43.2432,43.2628,49540.0
2021-07-02 15:10:00,44.18,44.2,44.15,44.16,45092.0,43.2628,43.2824,43.2334,43.2432,45092.0
2021-07-02 15:15:00,44.16,44.19,44.14,44.14,23820.0,43.2432,43.2726,43.2236,43.2236,23820.0
2021-07-02 15:20:00,44.14,44.14,44.11,44.13,26158.0,43.2236,43.2236,43.1942,43.2138,26158.0
2021-07-02 15:25:00,44.13,44.15,44.12,44.14,46404.0,43.2138,43.2334,43.204,43.2236,46404.0
2021-07-02 15:30:00,44.14,44.14,44.08,44.09,49444.0,43.2236,43.2236,43.1648,43.1746,49444.0
2021-07-02 15:35:00,44.09,44.11,44.05,44.09,49684.0,43.1746,43.1942,43.1355,43.1746,49684.0
2021-07-02 15:40:00,44.1,44.11,44.02,44.04,82641.0,43.1844,43.1942,43.1061,43.1257,82641.0
2021-07-02 15:45:00,44.04,44.09,44.03,44.06,112982.0,43.1257,43.1746,43.1159,43.1453,112982.0
2021-07-02 15:50:00,44.07,44.16,44.07,44.15,169537.0,43.1551,43.2432,43.1551,43.2334,169537.0
2021-07-02 15:55:00,44.16,44.16,44.1,44.16,247558.0,43.2432,43.2432,43.1844,43.2432,247558.0
2021-07-06 09:30:00,44.31,44.54,44.19,44.4,425933.0,43.3901,43.6153,43.2726,43.4782,425933.0
2021-07-06 09:35:00,44.4,44.42,44.04,44.04,234683.0,43.4782,43.4978,43.1257,43.1257,234683.0
2021-07-06 09:40:00,44.04,44.04,43.91,43.92,183544.0,43.1257,43.1257,42.9984,43.0082,183544.0
2021-07-06 09:45:00,43.93,44.01,43.88,43.99,236075.0,43.018,43.0963,42.969,43.0767,236075.0
2021-07-06 09:50:00,43.99,44.0,43.88,43.88,135514.0,43.0767,43.0865,42.969,42.969,135514.0
2021-07-06 09:55:00,43.88,43.95,43.81,43.82,90834.0,42.969,43.0375,42.9005,42.9102,90834.0
2021-07-06 10:00:00,43.82,43.85,43.69,43.71,174411.0,42.9102,42.9396,42.7829,42.8025,174411.0
2021-07-06 10:05:00,43.71,43.74,43.64,43.67,179559.0,42.8025,42.8319,42.734,42.7634,179559.0
2021-07-06 10:10:00,43.66,43.73,43.62,43.67,188564.0,42.7536,42.8221,42.7144,42.7634,188564.0
2021-07-06 10:15:00,43.66,43.75,43.62,43.73,107519.0,42.7536,42.8417,42.7144,42.8221,107519.0
2021-07-06 10:20:00,43.72,43.73,43.63,43.71,77988.0,42.8123,42.8221,42.7242,42.8025,77988.0
2021-07-06 10:25:00,43.71,43.72,43.65,43.67,57300.0,42.8025,42.8123,42.7438,42.7634,57300.0
2021-07-06 10:30:00,43.66,43.67,43.54,43.62,133820.0,42.7536,42.7634,42.6361,42.7144,133820.0
2021-07-06 10:35:00,43.63,43.72,43.56,43.69,103549.0,42.7242,42.8123,42.6556,42.7829,103549.0
2021-07-06 10:40:00,43.68,43.7,43.59,43.66,59145.0,42.7732,42.7927,42.685,42.7536,59145.0
2021-07-06 10:45:00,43.66,43.67,43.59,43.62,76980.0,42.7536,42.7634,42.685,42.7144,76980.0
2021-07-06 10:50:00,43.62,43.62,43.55,43.58,87046.0,42.7144,42.7144,42.6459,42.6752,87046.0
2021-07-06 10:55:00,43.57,43.58,43.43,43.47,116834.0,42.6654,42.6752,42.5283,42.5675,116834.0
2021-07-06 11:00:00,43.46,43.52,43.37,43.39,58666.0,42.5577,42.6165,42.4696,42.4892,58666.0
2021-07-06 11:05:00,43.38,43.48,43.37,43.46,57085.0,42.4794,42.5773,42.4696,42.5577,57085.0
2021-07-06 11:10:00,43.46,43.48,43.39,43.48,77849.0,42.5577,42.5773,42.4892,42.5773,77849.0
2021-07-06 11:15:00,43.47,43.53,43.42,43.43,48355.0,42.5675,42.6263,42.5186,42.5283,48355.0
2021-07-06 11:20:00,43.42,43.45,43.35,43.38,73866.0,42.5186,42.5479,42.45,42.4794,73866.0
2021-07-06 11:25:00,43.38,43.44,43.36,43.44,48323.0,42.4794,42.5381,42.4598,42.5381,48323.0
2021-07-06 11:30:00,43.43,43.47,43.38,43.46,99006.0,42.5283,42.5675,42.4794,42.5577,99006.0
2021-07-06 11:35:00,43.46,43.51,43.46,43.5,50299.0,42.5577,42.6067,42.5577,42.5969,50299.0
2021-07-06 11:40:00,43.5,43.55,43.5,43.53,54251.0,42.5969,42.6459,42.5969,42.6263,54251.0
2021-07-06 11:45:00,43.53,43.54,43.39,43.4,99797.0,42.6263,42.6361,42.4892,42.499,99797.0
2021-07-06 11:50:00,43.4,43.4,43.26,43.28,103334.0,42.499,42.499,42.3619,42.3815,103334.0
2021-07-06 11:55:00,43.28,43.29,43.19,43.21,75101.0,42.3815,42.3912,42.2933,42.3129,75101.0
2021-07-06 12:00:00,43.21,43.22,43.14,43.15,47956.0,42.3129,42.3227,42.2444,42.2542,47956.0
2021-07-06 12:05:00,43.16,43.18,43.07,43.08,76910.0,42.2639,42.2835,42.1758,42.1856,76910.0
2021-07-06 12:10:00,43.08,43.13,43.06,43.11,67287.0,42.1856,42.2346,42.166,42.215,67287.0
2021-07-06 12:15:00,43.1,43.19,43.1,43.16,53369.0,42.2052,42.2933,42.2052,42.2639,53369.0
2021-07-06 12:20:00,43.16,43.17,43.09,43.12,51239.0,42.2639,42.2737,42.1954,42.2248,51239.0
2021-07-06 12:25:00,43.11,43.14,43.03,43.14,58448.0,42.215,42.2444,42.1366,42.2444,58448.0
2021-07-06 12:30:00,43.13,43.13,43.03,43.05,65765.0,42.2346,42.2346,42.1366,42.1562,65765.0
2021-07-06 12:35:00,43.06,43.11,43.03,43.08,27178.0,42.166,42.215,42.1366,42.1856,27178.0
2021-07-06 12:40:00,43.08,43.09,43.0,43.02,131927.0,42.1856,42.1954,42.1073,42.1269,131927.0
2021-07-06 12:45:00,43.02,43.07,43.0,43.06,66803.0,42.1269,42.1758,42.1073,42.166,66803.0
2021-07-06 12:50:00,43.06,43.14,43.05,43.12,63093.0,42.166,42.2444,42.1562,42.2248,63093.0
2021-07-06 12:55:00,43.12,43.14,43.08,43.11,49870.0,42.2248,42.2444,42.1856,42.215,49870.0
2021-07-06 13:00:00,43.11,43.14,43.1,43.12,35130.0,42.215,42.2444,42.2052,42.2248,35130.0
2021-07-06 13:05:00,43.12,43.17,43.12,43.16,56673.0,42.2248,42.2737,42.2248,42.2639,56673.0
2021-07-06 13:10:00,43.15,43.17,43.12,43.16,45724.0,42.2542,42.2737,42.2248,42.2639,45724.0
2021-07-06 13:15:00,43.16,43.25,43.15,43.2,59396.0,42.2639,42.3521,42.2542,42.3031,59396.0
2021-07-06 13:20:00,43.2,43.23,43.17,43.18,44925.0,42.3031,42.3325,42.2737,42.2835,44925.0
2021-07-06 13:25:00,43.17,43.2,43.12,43.19,66494.0,42.2737,42.3031,42.2248,42.2933,66494.0
2021-07-06 13:30:00,43.19,43.21,43.16,43.19,34024.0,42.2933,42.3129,42.2639,42.2933,34024.0
2021-07-06 13:35:00,43.18,43.23,43.14,43.22,24031.0,42.2835,42.3325,42.2444,42.3227,24031.0
2021-07-06 13:40:00,43.22,43.25,43.2,43.22,36814.0,42.3227,42.3521,42.3031,42.3227,36814.0
2021-07-06 13:45:00,43.22,43.24,43.21,43.22,23388.0,42.3227,42.3423,42.3129,42.3227,23388.0
2021-07-06 13:50:00,43.22,43.28,43.22,43.27,49866.0,42.3227,42.3815,42.3227,42.3717,49866.0
2021-07-06 13:55:00,43.26,43.29,43.23,43.23,39689.0,42.3619,42.3912,42.3325,42.3325,39689.0
2021-07-06 14:00:00,43.24,43.27,43.23,43.25,35022.0,42.3423,42.3717,42.3325,42.3521,35022.0
2021-07-06 14:05:00,43.24,43.25,43.21,43.24,25557.0,42.3423,42.3521,42.3129,42.3423,25557.0
2021-07-06 14:10:00,43.24,43.24,43.16,43.18,34725.0,42.3423,42.3423,42.2639,42.2835,34725.0
2021-07-06 14:15:00,43.18,43.22,43.17,43.18,42813.0,42.2835,42.3227,42.2737,42.2835,42813.0
2021-07-06 14:20:00,43.19,43.2,43.16,43.19,39006.0,42.2933,42.3031,42.2639,42.2933,39006.0
2021-07-06 14:25:00,43.19,43.19,43.14,43.16,43604.0,42.2933,42.2933,42.2444,42.2639,43604.0
2021-07-06 14:30:00,43.16,43.19,43.13,43.16,40832.0,42.2639,42.2933,42.2346,42.2639,40832.0
2021-07-06 14:35:00,43.16,43.23,43.15,43.22,32374.0,42.2639,42.3325,42.2542,42.3227,32374.0
2021-07-06 14:40:00,43.22,43.24,43.21,43.23,18081.0,42.3227,42.3423,42.3129,42.3325,18081.0
2021-07-06 14:45:00,43.22,43.24,43.2,43.23,29793.0,42.3227,42.3423,42.3031,42.3325,29793.0
2021-07-06 14:50:00,43.23,43.25,43.15,43.16,35176.0,42.3325,42.3521,42.2542,42.2639,35176.0
2021-07-06 14:55:00,43.16,43.21,43.16,43.16,31748.0,42.2639,42.3129,42.2639,42.2639,31748.0
2021-07-06 15:00:00,43.16,43.2,43.14,43.2,37767.0,42.2639,42.3031,42.2444,42.3031,37767.0
2021-07-06 15:05:00,43.2,43.21,43.17,43.19,34839.0,42.3031,42.3129,42.2737,42.2933,34839.0
2021-07-06 15:10:00,43.2,43.23,43.18,43.18,37483.0,42.3031,42.3325,42.2835,42.2835,37483.0
2021-07-06 15:15:00,43.18,43.19,43.17,43.18,28695.0,42.2835,42.2933,42.2737,42.2835,28695.0
2021-07-06 15:20:00,43.19,43.21,43.14,43.16,84733.0,42.2933,42.3129,42.2444,42.2639,84733.0
2021-07-06 15:25:00,43.16,43.2,43.15,43.19,57974.0,42.2639,42.3031,42.2542,42.2933,57974.0
2021-07-06 15:30:00,43.19,43.21,43.1,43.13,73453.0,42.2933,42.3129,42.2052,42.2346,73453.0
2021-07-06 15:35:00,43.12,43.16,43.11,43.15,70362.0,42.2248,42.2639,42.215,42.2542,70362.0
2021-07-06 15:40:00,43.14,43.15,43.11,43.14,77336.0,42.2444,42.2542,42.215,42.2444,77336.0
2021-07-06 15:45:00,43.14,43.21,43.13,43.2,105374.0,42.2444,42.3129,42.2346,42.3031,105374.0
2021-07-06 15:50:00,43.21,43.27,43.2,43.26,242716.0,42.3129,42.3717,42.3031,42.3619,242716.0
2021-07-06 15:55:00,43.26,43.29,43.22,43.23,308674.0,42.3619,42.3912,42.3227,42.3325,308674.0
2021-07-07 09:30:00,42.95,43.35,42.79,43.33,426726.0,42.0583,42.45,41.9016,42.4304,426726.0
2021-07-07 09:35:00,43.34,43.47,43.31,43.39,242435.0,42.4402,42.5675,42.4108,42.4892,242435.0
2021-07-07 09:40:00,43.38,43.42,42.88,42.93,297769.0,42.4794,42.5186,41.9898,42.0387,297769.0
2021-07-07 09:45:00,42.93,43.11,42.85,42.86,185554.0,42.0387,42.215,41.9604,41.9702,185554.0
2021-07-07 09:50:00,42.86,42.86,42.65,42.66,250504.0,41.9702,41.9702,41.7645,41.7743,250504.0
2021-07-07 09:55:00,42.67,42.8,42.63,42.72,131415.0,41.7841,41.9114,41.745,41.8331,131415.0
2021-07-07 10:00:00,42.72,42.73,42.26,42.27,311430.0,41.8331,41.8429,41.3826,41.3924,311430.0
2021-07-07 10:05:00,42.26,42.41,42.19,42.26,207289.0,41.3826,41.5295,41.3141,41.3826,207289.0
2021-07-07 10:10:00,42.27,42.37,42.22,42.29,202951.0,41.3924,41.4903,41.3435,41.412,202951.0
2021-07-07 10:15:00,42.29,42.37,42.22,42.29,304717.0,41.412,41.4903,41.3435,41.412,304717.0
2021-07-07 10:20:00,42.3,42.35,42.23,42.27,110772.0,41.4218,41.4708,41.3533,41.3924,110772.0
2021-07-07 10:25:00,42.27,42.31,41.96,41.99,301077.0,41.3924,41.4316,41.0889,41.1182,301077.0
2021-07-07 10:30:00,41.98,42.09,41.94,42.05,198051.0,41.1084,41.2162,41.0693,41.177,198051.0
2021-07-07 10:35:00,42.03,42.21,42.02,42.1,163402.0,41.1574,41.3337,41.1476,41.226,163402.0
2021-07-07 10:40:00,42.1,42.15,42.01,42.02,127681.0,41.226,41.2749,41.1378,41.1476,127681.0
2021-07-07 10:45:00,42.02,42.18,41.95,42.16,113498.0,41.1476,41.3043,41.0791,41.2847,113498.0
2021-07-07 10:50:00,42.15,42.24,42.11,42.14,100674.0,41.2749,41.363,41.2357,41.2651,100674.0
2021-07-07 10:55:00,42.15,42.23,42.15,42.22,71699.0,41.2749,41.3533,41.2749,41.3435,71699.0
2021-07-07 11:00:00,42.22,42.33,42.2,42.32,102275.0,41.3435,41.4512,41.3239,41.4414,102275.0
2021-07-07 11:05:00,42.31,42.38,42.28,42.3,74635.0,41.4316,41.5001,41.4022,41.4218,74635.0
2021-07-07 11:10:00,42.29,42.39,42.28,42.37,88071.0,41.412,41.5099,41.4022,41.4903,88071.0
2021-07-07 11:15:00,42.37,42.41,42.34,42.4,60855.0,41.4903,41.5295,41.461,41.5197,60855.0
2021-07-07 11:20:00,42.4,42.5,42.37,42.5,85609.0,41.5197,41.6177,41.4903,41.6177,85609.0
2021-07-07 11:25:00,42.5,42.62,42.48,42.62,113957.0,41.6177,41.7352,41.5981,41.7352,113957.0
2021-07-07 11:30:00,42.62,42.7,42.6,42.66,61026.0,41.7352,41.8135,41.7156,41.7743,61026.0
2021-07-07 11:35:00,42.65,42.8,42.65,42.79,103542.0,41.7645,41.9114,41.7645,41.9016,103542.0
2021-07-07 11:40:00,42.79,42.82,42.66,42.66,131830.0,41.9016,41.931,41.7743,41.7743,131830.0
2021-07-07 11:45:00,42.66,42.79,42.66,42.79,172587.0,41.7743,41.9016,41.7743,41.9016,172587.0
2021-07-07 11:50:00,42.79,42.81,42.69,42.72,165000.0,41.9016,41.9212,41.8037,41.8331,165000.0
2021-07-07 11:55:00,42.73,42.74,42.58,42.61,122733.0,41.8429,41.8527,41.696,41.7254,122733.0
2021-07-07 12:00:00,42.62,42.65,42.56,42.65,66762.0,41.7352,41.7645,41.6764,41.7645,66762.0
2021-07-07 12:05:00,42.64,42.69,42.58,42.64,56339.0,41.7547,41.8037,41.696,41.7547,56339.0
2021-07-07 12:10:00,42.64,42.76,42.62,42.74,88129.0,41.7547,41.8723,41.7352,41.8527,88129.0
2021-07-07 12:15:00,42.75,42.75,42.64,42.7,61267.0,41.8625,41.8625,41.7547,41.8135,61267.0
2021-07-07 12:20:00,42.71,42.78,42.69,42.75,74117.0,41.8233,41.8918,41.8037,41.8625,74117.0
2021-07-07 12:25:00,42.76,42.77,42.71,42.74,61294.0,41.8723,41.882,41.8233,41.8527,61294.0
2021-07-07 12:30:00,42.75,42.84,42.73,42.83,74877.0,41.8625,41.9506,41.8429,41.9408,74877.0
2021-07-07 12:35:00,42.84,42.84,42.78,42.81,78447.0,41.9506,41.9506,41.8918,41.9212,78447.0
2021-07-07 12:40:00,42.81,42.82,42.73,42.74,64517.0,41.9212,41.931,41.8429,41.8527,64517.0
2021-07-07 12:45:00,42.73,42.86,42.73,42.84,232460.0,41.8429,41.9702,41.8429,41.9506,232460.0
2021-07-07 12:50:00,42.85,42.95,42.79,42.83,579348.0,41.9604,42.0583,41.9016,41.9408,579348.0
2021-07-07 12:55:00,42.83,42.86,42.73,42.83,143831.0,41.9408,41.9702,41.8429,41.9408,143831.0
2021-07-07 13:00:00,42.82,42.83,42.74,42.78,103682.0,41.931,41.9408,41.8527,41.8918,103682.0
2021-07-07 13:05:00,42.78,42.83,42.77,42.8,78550.0,41.8918,41.9408,41.882,41.9114,78550.0
2021-07-07 13:10:00,42.8,42.84,42.76,42.8,81183.0,41.9114,41.9506,41.8723,41.9114,81183.0
2021-07-07 13:15:00,42.8,42.8,42.72,42.73,59996.0,41.9114,41.9114,41.8331,41.8429,59996.0
2021-07-07 13:20:00,42.73,42.75,42.66,42.68,70506.0,41.8429,41.8625,41.7743,41.7939,70506.0
2021-07-07 13:25:00,42.68,42.69,42.56,42.58,175344.0,41.7939,41.8037,41.6764,41.696,175344.0
2021-07-07 13:30:00,42.59,42.65,42.55,42.63,92874.0,41.7058,41.7645,41.6666,41.745,92874.0
2021-07-07 13:35:00,42.64,42.7,42.6,42.68,46591.0,41.7547,41.8135,41.7156,41.7939,46591.0
2021-07-07 13:40:00,42.68,42.69,42.62,42.67,44997.0,41.7939,41.8037,41.7352,41.7841,44997.0
2021-07-07 13:45:00,42.67,42.73,42.66,42.68,64853.0,41.7841,41.8429,41.7743,41.7939,64853.0
2021-07-07 13:50:00,42.68,42.7,42.65,42.65,66980.0,41.7939,41.8135,41.7645,41.7645,66980.0
2021-07-07 13:55:00,42.65,42.66,42.59,42.6,67369.0,41.7645,41.7743,41.7058,41.7156,67369.0
2021-07-07 14:00:00,42.6,42.72,42.6,42.69,125361.0,41.7156,41.8331,41.7156,41.8037,125361.0
2021-07-07 14:05:00,42.68,42.73,42.65,42.72,113147.0,41.7939,41.8429,41.7645,41.8331,113147.0
2021-07-07 14:10:00,42.72,42.72,42.6,42.61,74291.0,41.8331,41.8331,41.7156,41.7254,74291.0
2021-07-07 14:15:00,42.62,42.65,42.54,42.65,96064.0,41.7352,41.7645,41.6568,41.7645,96064.0
2021-07-07 14:20:00,42.64,42.64,42.52,42.55,69243.0,41.7547,41.7547,41.6372,41.6666,69243.0
2021-07-07 14:25:00,42.56,42.64,42.55,42.59,69071.0,41.6764,41.7547,41.6666,41.7058,69071.0
2021-07-07 14:30:00,42.58,42.6,42.54,42.57,65844.0,41.696,41.7156,41.6568,41.6862,65844.0
2021-07-07 14:35:00,42.57,42.57,42.47,42.48,129216.0,41.6862,41.6862,41.5883,41.5981,129216.0
2021-07-07 14:40:00,42.48,42.5,42.42,42.47,120225.0,41.5981,41.6177,41.5393,41.5883,120225.0
2021-07-07 14:45:00,42.47,42.53,42.43,42.52,39527.0,41.5883,41.647,41.5491,41.6372,39527.0
2021-07-07 14:50:00,42.53,42.53,42.47,42.49,38859.0,41.647,41.647,41.5883,41.6079,38859.0
2021-07-07 14:55:00,42.48,42.57,42.47,42.55,59175.0,41.5981,41.6862,41.5883,41.6666,59175.0
2021-07-07 15:00:00,42.55,42.59,42.52,42.57,51392.0,41.6666,41.7058,41.6372,41.6862,51392.0
2021-07-07 15:05:00,42.56,42.61,42.56,42.61,60357.0,41.6764,41.7254,41.6764,41.7254,60357.0
2021-07-07 15:10:00,42.61,42.67,42.6,42.63,70169.0,41.7254,41.7841,41.7156,41.745,70169.0
2021-07-07 15:15:00,42.62,42.65,42.53,42.54,54358.0,41.7352,41.7645,41.647,41.6568,54358.0
2021-07-07 15:20:00,42.54,42.61,42.53,42.56,68330.0,41.6568,41.7254,41.647,41.6764,68330.0
2021-07-07 15:25:00,42.56,42.59,42.53,42.59,46444.0,41.6764,41.7058,41.647,41.7058,46444.0
2021-07-07 15:30:00,42.58,42.59,42.51,42.57,74730.0,41.696,41.7058,41.6274,41.6862,74730.0
2021-07-07 15:35:00,42.57,42.57,42.46,42.51,139349.0,41.6862,41.6862,41.5785,41.6274,139349.0
2021-07-07 15:40:00,42.51,42.55,42.49,42.52,86926.0,41.6274,41.6666,41.6079,41.6372,86926.0
2021-07-07 15:45:00,42.52,42.58,42.51,42.56,157585.0,41.6372,41.696,41.6274,41.6764,157585.0
2021-07-07 15:50:00,42.56,42.63,42.53,42.61,216539.0,41.6764,41.745,41.647,41.7254,216539.0
2021-07-07 15:55:00,42.61,42.61,42.47,42.54,571536.0,41.7254,41.7254,41.5883,41.6568,571536.0
2021-07-08 09:30:00,41.71,41.9,41.47,41.49,604333.0,40.8441,41.0301,40.609,40.6286,604333.0
2021-07-08 09:35:00,41.5,41.61,41.17,41.24,236902.0,40.6384,40.7461,40.3153,40.3838,236902.0
2021-07-08 09:40:00,41.24,41.44,41.12,41.4,214918.0,40.3838,40.5797,40.2663,40.5405,214918.0
2021-07-08 09:45:00,41.4,41.67,41.29,41.67,162270.0,40.5405,40.8049,40.4328,40.8049,162270.0
2021-07-08 09:50:00,41.66,41.7,41.53,41.68,208545.0,40.7951,40.8343,40.6678,40.8147,208545.0
2021-07-08 09:55:00,41.68,41.76,41.57,41.74,132657.0,40.8147,40.893,40.707,40.8734,132657.0
2021-07-08 10:00:00,41.73,41.86,41.51,41.86,177930.0,40.8636,40.9909,40.6482,40.9909,177930.0
2021-07-08 10:05:00,41.87,42.07,41.8,41.94,222916.0,41.0007,41.1966,40.9322,41.0693,222916.0
2021-07-08 10:10:00,41.91,42.05,41.89,41.92,115394.0,41.0399,41.177,41.0203,41.0497,115394.0
2021-07-08 10:15:00,41.91,42.08,41.87,42.01,110439.0,41.0399,41.2064,41.0007,41.1378,110439.0
2021-07-08 10:20:00,42.0,42.05,41.87,41.96,127256.0,41.128,41.177,41.0007,41.0889,127256.0
2021-07-08 10:25:00,41.96,42.21,41.86,42.19,149346.0,41.0889,41.3337,40.9909,41.3141,149346.0
2021-07-08 10:30:00,42.19,42.21,42.01,42.03,149467.0,41.3141,41.3337,41.1378,41.1574,149467.0
2021-07-08 10:35:00,42.04,42.07,41.93,42.0,94792.0,41.1672,41.1966,41.0595,41.128,94792.0
2021-07-08 10:40:00,42.0,42.2,41.97,42.17,97220.0,41.128,41.3239,41.0987,41.2945,97220.0
2021-07-08 10:45:00,42.16,42.18,41.97,41.98,89621.0,41.2847,41.3043,41.0987,41.1084,89621.0
2021-07-08 10:50:00,41.98,42.13,41.95,42.09,56521.0,41.1084,41.2553,41.0791,41.2162,56521.0
2021-07-08 10:55:00,42.09,42.09,41.9,41.91,103567.0,41.2162,41.2162,41.0301,41.0399,103567.0
2021-07-08 11:00:00,41.91,42.12,41.91,42.12,82156.0,41.0399,41.2455,41.0399,41.2455,82156.0
2021-07-08 11:05:00,42.12,42.25,42.12,42.18,111133.0,41.2455,41.3728,41.2455,41.3043,111133.0
2021-07-08 11:10:00,42.16,42.29,42.12,42.27,113431.0,41.2847,41.412,41.2455,41.3924,113431.0
2021-07-08 11:15:00,42.27,42.33,42.17,42.3,125875.0,41.3924,41.4512,41.2945,41.4218,125875.0
2021-07-08 11:20:00,42.29,42.44,42.29,42.39,93186.0,41.412,41.5589,41.412,41.5099,93186.0
2021-07-08 11:25:00,42.38,42.49,42.33,42.44,94691.0,41.5001,41.6079,41.4512,41.5589,94691.0
2021-07-08 11:30:00,42.43,42.48,42.3,42.42,76696.0,41.5491,41.5981,41.4218,41.5393,76696.0
2021-07-08 11:35:00,42.43,42.56,42.37,42.53,94330.0,41.5491,41.6764,41.4903,41.647,94330.0
2021-07-08 11:40:00,42.53,42.56,42.43,42.45,73569.0,41.647,41.6764,41.5491,41.5687,73569.0
2021-07-08 11:45:00,42.45,42.57,42.44,42.56,81047.0,41.5687,41.6862,41.5589,41.6764,81047.0
2021-07-08 11:50:00,42.56,42.62,42.52,42.62,82402.0,41.6764,41.7352,41.6372,41.7352,82402.0
2021-07-08 11:55:00,42.63,42.7,42.59,42.69,172121.0,41.745,41.8135,41.7058,41.8037,172121.0
2021-07-08 12:00:00,42.68,42.78,42.68,42.75,190835.0,41.7939,41.8918,41.7939,41.8625,190835.0
2021-07-08 12:05:00,42.75,42.8,42.71,42.74,102100.0,41.8625,41.9114,41.8233,41.8527,102100.0
2021-07-08 12:10:00,42.73,42.75,42.59,42.62,91654.0,41.8429,41.8625,41.7058,41.7352,91654.0
2021-07-08 12:15:00,42.62,42.64,42.49,42.54,74424.0,41.7352,41.7547,41.6079,41.6568,74424.0
2021-07-08 12:20:00,42.54,42.54,42.38,42.39,66246.0,41.6568,41.6568,41.5001,41.5099,66246.0
2021-07-08 12:25:00,42.39,42.54,42.37,42.5,75375.0,41.5099,41.6568,41.4903,41.6177,75375.0
2021-07-08 12:30:00,42.49,42.58,42.46,42.53,77016.0,41.6079,41.696,41.5785,41.647,77016.0
2021-07-08 12:35:00,42.53,42.63,42.52,42.61,76679.0,41.647,41.745,41.6372,41.7254,76679.0
2021-07-08 12:40:00,42.6,42.61,42.54,42.59,42585.0,41.7156,41.7254,41.6568,41.7058,42585.0
2021-07-08 12:45:00,42.59,42.59,42.51,42.51,41555.0,41.7058,41.7058,41.6274,41.6274,41555.0
2021-07-08 12:50:00,42.51,42.52,42.44,42.46,64448.0,41.6274,41.6372,41.5589,41.5785,64448.0
2021-07-08 12:55:00,42.46,42.53,42.44,42.52,50896.0,41.5785,41.647,41.5589,41.6372,50896.0
2021-07-08 13:00:00,42.53,42.54,42.38,42.38,89566.0,41.647,41.6568,41.5001,41.5001,89566.0
2021-07-08 13:05:00,42.39,42.46,42.39,42.44,35551.0,41.5099,41.5785,41.5099,41.5589,35551.0
2021-07-08 13:10:00,42.43,42.43,42.31,42.32,64735.0,41.5491,41.5491,41.4316,41.4414,64735.0
2021-07-08 13:15:00,42.31,42.38,42.3,42.33,48860.0,41.4316,41.5001,41.4218,41.4512,48860.0
2021-07-08 13:20:00,42.32,42.35,42.26,42.26,63385.0,41.4414,41.4708,41.3826,41.3826,63385.0
2021-07-08 13:25:00,42.26,42.35,42.25,42.35,62692.0,41.3826,41.4708,41.3728,41.4708,62692.0
2021-07-08 13:30:00,42.34,42.36,42.27,42.27,57174.0,41.461,41.4806,41.3924,41.3924,57174.0
2021-07-08 13:35:00,42.27,42.32,42.24,42.28,55049.0,41.3924,41.4414,41.363,41.4022,55049.0
2021-07-08 13:40:00,42.27,42.3,42.24,42.25,47989.0,41.3924,41.4218,41.363,41.3728,47989.0
2021-07-08 13:45:00,42.25,42.27,42.14,42.15,102585.0,41.3728,41.3924,41.2651,41.2749,102585.0
2021-07-08 13:50:00,42.15,42.17,42.09,42.14,51083.0,41.2749,41.2945,41.2162,41.2651,51083.0
2021-07-08 13:55:00,42.13,42.13,42.07,42.11,49309.0,41.2553,41.2553,41.1966,41.2357,49309.0
2021-07-08 14:00:00,42.1,42.11,42.06,42.09,32071.0,41.226,41.2357,41.1868,41.2162,32071.0
2021-07-08 14:05:00,42.08,42.09,41.94,41.94,112797.0,41.2064,41.2162,41.0693,41.0693,112797.0
2021-07-08 14:10:00,41.94,41.98,41.93,41.97,77747.0,41.0693,41.1084,41.0595,41.0987,77747.0
2021-07-08 14:15:00,41.98,42.01,41.79,41.84,112806.0,41.1084,41.1378,40.9224,40.9714,112806.0
2021-07-08 14:20:00,41.84,41.92,41.83,41.84,90132.0,40.9714,41.0497,40.9616,40.9714,90132.0
2021-07-08 14:25:00,41.85,41.91,41.81,41.84,57820.0,40.9811,41.0399,40.942,40.9714,57820.0
2021-07-08 14:30:00,41.83,41.93,41.81,41.93,81677.0,40.9616,41.0595,40.942,41.0595,81677.0
2021-07-08 14:35:00,41.93,41.94,41.89,41.94,45848.0,41.0595,41.0693,41.0203,41.0693,45848.0
2021-07-08 14:40:00,41.93,41.95,41.84,41.84,39860.0,41.0595,41.0791,40.9714,40.9714,39860.0
2021-07-08 14:45:00,41.85,41.86,41.77,41.81,111959.0,40.9811,40.9909,40.9028,40.942,111959.0
2021-07-08 14:50:00,41.81,41.87,41.8,41.83,45579.0,40.942,41.0007,40.9322,40.9616,45579.0
2021-07-08 14:55:00,41.83,41.87,41.8,41.8,49510.0,40.9616,41.0007,40.9322,40.9322,49510.0
2021-07-08 15:00:00,41.81,41.87,41.8,41.84,54659.0,40.942,41.0007,40.9322,40.9714,54659.0
2021-07-08 15:05:00,41.84,41.86,41.78,41.81,64284.0,40.9714,40.9909,40.9126,40.942,64284.0
2021-07-08 15:10:00,41.82,41.84,41.76,41.77,63947.0,40.9518,40.9714,40.893,40.9028,63947.0
2021-07-08 15:15:00,41.77,41.78,41.72,41.75,61549.0,40.9028,40.9126,40.8538,40.8832,61549.0
2021-07-08 15:20:00,41.76,41.87,41.75,41.87,80974.0,40.893,41.0007,40.8832,41.0007,80974.0
2021-07-08 15:25:00,41.87,41.9,41.83,41.89,82948.0,41.0007,41.0301,40.9616,41.0203,82948.0
2021-07-08 15:30:00,41.89,42.09,41.88,42.05,165611.0,41.0203,41.2162,41.0105,41.177,165611.0
2021-07-08 15:35:00,42.04,42.09,42.01,42.03,96638.0,41.1672,41.2162,41.1378,41.1574,96638.0
2021-07-08 15:40:00,42.03,42.07,41.98,42.01,129524.0,41.1574,41.1966,41.1084,41.1378,129524.0
2021-07-08 15:45:00,42.0,42.02,41.93,41.94,221331.0,41.128,41.1476,41.0595,41.0693,221331.0
2021-07-08 15:50:00,41.93,42.07,41.88,41.99,336982.0,41.0595,41.1966,41.0105,41.1182,336982.0
2021-07-08 15:55:00,41.99,42.08,41.96,42.08,345844.0,41.1182,41.2064,41.0889,41.2064,345844.0
2021-07-09 09:30:00,42.47,42.68,42.3,42.39,395570.0,41.5883,41.7939,41.4218,41.5099,395570.0
2021-07-09 09:35:00,42.38,42.65,42.35,42.61,174466.0,41.5001,41.7645,41.4708,41.7254,174466.0
2021-07-09 09:40:00,42.59,42.8,42.59,42.77,340527.0,41.7058,41.9114,41.7058,41.882,340527.0
2021-07-09 09:45:00,42.76,42.8,42.61,42.69,217482.0,41.8723,41.9114,41.7254,41.8037,217482.0
2021-07-09 09:50:00,42.69,42.86,42.68,42.83,175915.0,41.8037,41.9702,41.7939,41.9408,175915.0
2021-07-09 09:55:00,42.84,42.88,42.78,42.81,122733.0,41.9506,41.9898,41.8918,41.9212,122733.0
2021-07-09 10:00:00,42.82,42.9,42.8,42.81,138477.0,41.931,42.0093,41.9114,41.9212,138477.0
2021-07-09 10:05:00,42.81,42.96,42.8,42.88,147404.0,41.9212,42.0681,41.9114,41.9898,147404.0
2021-07-09 10:10:00,42.88,43.05,42.88,43.04,168477.0,41.9898,42.1562,41.9898,42.1464,168477.0
2021-07-09 10:15:00,43.04,43.08,42.98,43.02,97363.0,42.1464,42.1856,42.0877,42.1269,97363.0
2021-07-09 10:20:00,43.03,43.07,42.97,43.06,63193.0,42.1366,42.1758,42.0779,42.166,63193.0
2021-07-09 10:25:00,43.05,43.1,42.99,43.09,74760.0,42.1562,42.2052,42.0975,42.1954,74760.0
2021-07-09 10:30:00,43.1,43.16,42.97,42.98,158787.0,42.2052,42.2639,42.0779,42.0877,158787.0
2021-07-09 10:35:00,42.97,43.11,42.96,43.04,87586.0,42.0779,42.215,42.0681,42.1464,87586.0
2021-07-09 10:40:00,43.04,43.05,42.98,43.01,54389.0,42.1464,42.1562,42.0877,42.1171,54389.0
2021-07-09 10:45:00,43.01,43.03,42.95,42.99,59969.0,42.1171,42.1366,42.0583,42.0975,59969.0
2021-07-09 10:50:00,42.99,42.99,42.86,42.89,106573.0,42.0975,42.0975,41.9702,41.9996,106573.0
2021-07-09 10:55:00,42.89,42.9,42.81,42.88,97842.0,41.9996,42.0093,41.9212,41.9898,97842.0
2021-07-09 11:00:00,42.89,42.97,42.85,42.95,57789.0,41.9996,42.0779,41.9604,42.0583,57789.0
2021-07-09 11:05:00,42.95,43.0,42.93,43.0,89516.0,42.0583,42.1073,42.0387,42.1073,89516.0
2021-07-09 11:10:00,42.99,43.02,42.96,42.98,74855.0,42.0975,42.1269,42.0681,42.0877,74855.0
2021-07-09 11:15:00,42.97,42.99,42.9,42.94,37741.0,42.0779,42.0975,42.0093,42.0485,37741.0
2021-07-09 11:20:00,42.95,43.03,42.93,42.96,82306.0,42.0583,42.1366,42.0387,42.0681,82306.0
2021-07-09 11:25:00,42.95,43.05,42.95,43.01,48033.0,42.0583,42.1562,42.0583,42.1171,48033.0
2021-07-09 11:30:00,43.02,43.09,43.01,43.09,73331.0,42.1269,42.1954,42.1171,42.1954,73331.0
2021-07-09 11:35:00,43.09,43.1,43.05,43.09,58714.0,42.1954,42.2052,42.1562,42.1954,58714.0
2021-07-09 11:40:00,43.1,43.15,43.1,43.14,77270.0,42.2052,42.2542,42.2052,42.2444,77270.0
2021-07-09 11:45:00,43.14,43.16,43.06,43.07,94951.0,42.2444,42.2639,42.166,42.1758,94951.0
2021-07-09 11:50:00,43.06,43.2,42.99,43.04,159854.0,42.166,42.3031,42.0975,42.1464,159854.0
2021-07-09 11:55:00,43.04,43.06,42.88,42.95,220594.0,42.1464,42.166,41.9898,42.0583,220594.0
2021-07-09 12:00:00,42.95,43.02,42.94,42.98,65676.0,42.0583,42.1269,42.0485,42.0877,65676.0
2021-07-09 12:05:00,42.98,43.08,42.97,43.05,73380.0,42.0877,42.1856,42.0779,42.1562,73380.0
2021-07-09 12:10:00,43.05,43.07,43.01,43.02,32378.0,42.1562,42.1758,42.1171,42.1269,32378.0
2021-07-09 12:15:00,43.02,43.06,42.99,43.02,80391.0,42.1269,42.166,42.0975,42.1269,80391.0
2021-07-09 12:20:00,43.02,43.1,43.0,43.08,65612.0,42.1269,42.2052,42.1073,42.1856,65612.0
2021-07-09 12:25:00,43.08,43.1,42.96,42.96,72464.0,42.1856,42.2052,42.0681,42.0681,72464.0
2021-07-09 12:30:00,42.96,42.96,42.89,42.91,55463.0,42.0681,42.0681,41.9996,42.0191,55463.0
2021-07-09 12:35:00,42.91,42.95,42.9,42.95,44940.0,42.0191,42.0583,42.0093,42.0583,44940.0
2021-07-09 12:40:00,42.95,43.01,42.95,43.0,51369.0,42.0583,42.1171,42.0583,42.1073,51369.0
2021-07-09 12:45:00,43.0,43.01,42.94,42.95,29470.0,42.1073,42.1171,42.0485,42.0583,29470.0
2021-07-09 12:50:00,42.96,42.99,42.93,42.96,28067.0,42.0681,42.0975,42.0387,42.0681,28067.0
2021-07-09 12:55:00,42.97,42.98,42.94,42.96,24347.0,42.0779,42.0877,42.0485,42.0681,24347.0
2021-07-09 13:00:00,42.96,42.99,42.93,42.95,56692.0,42.0681,42.0975,42.0387,42.0583,56692.0
2021-07-09 13:05:00,42.95,42.95,42.88,42.89,60838.0,42.0583,42.0583,41.9898,41.9996,60838.0
2021-07-09 13:10:00,42.89,42.92,42.88,42.91,33965.0,41.9996,42.0289,41.9898,42.0191,33965.0
2021-07-09 13:15:00,42.91,42.94,42.89,42.92,29925.0,42.0191,42.0485,41.9996,42.0289,29925.0
2021-07-09 13:20:00,42.91,42.94,42.9,42.93,25923.0,42.0191,42.0485,42.0093,42.0387,25923.0
2021-07-09 13:25:00,42.94,42.96,42.92,42.96,15728.0,42.0485,42.0681,42.0289,42.0681,15728.0
2021-07-09 13:30:00,42.95,42.96,42.91,42.92,28575.0,42.0583,42.0681,42.0191,42.0289,28575.0
2021-07-09 13:35:00,42.92,42.93,42.89,42.91,25541.0,42.0289,42.0387,41.9996,42.0191,25541.0
2021-07-09 13:40:00,42.91,42.92,42.87,42.9,37739.0,42.0191,42.0289,41.98,42.0093,37739.0
2021-07-09 13:45:00,42.9,42.92,42.88,42.91,20807.0,42.0093,42.0289,41.9898,42.0191,20807.0
2021-07-09 13:50:00,42.91,42.93,42.87,42.89,29423.0,42.0191,42.0387,41.98,41.9996,29423.0
2021-07-09 13:55:00,42.89,42.89,42.86,42.87,34874.0,41.9996,41.9996,41.9702,41.98,34874.0
2021-07-09 14:00:00,42.87,42.9,42.86,42.87,27728.0,41.98,42.0093,41.9702,41.98,27728.0
2021-07-09 14:05:00,42.87,42.92,42.86,42.9,34456.0,41.98,42.0289,41.9702,42.0093,34456.0
2021-07-09 14:10:00,42.9,42.93,42.89,42.93,34126.0,42.0093,42.0387,41.9996,42.0387,34126.0
2021-07-09 14:15:00,42.93,42.93,42.88,42.89,36150.0,42.0387,42.0387,41.9898,41.9996,36150.0
2021-07-09 14:20:00,42.89,42.89,42.86,42.86,29713.0,41.9996,41.9996,41.9702,41.9702,29713.0
2021-07-09 14:25:00,42.87,42.93,42.85,42.91,47886.0,41.98,42.0387,41.9604,42.0191,47886.0
2021-07-09 14:30:00,42.92,42.92,42.88,42.9,25027.0,42.0289,42.0289,41.9898,42.0093,25027.0
2021-07-09 14:35:00,42.9,42.93,42.89,42.93,31980.0,42.0093,42.0387,41.9996,42.0387,31980.0
2021-07-09 14:40:00,42.92,42.94,42.91,42.94,38479.0,42.0289,42.0485,42.0191,42.0485,38479.0
2021-07-09 14:45:00,42.94,42.97,42.93,42.96,48497.0,42.0485,42.0779,42.0387,42.0681,48497.0
2021-07-09 14:50:00,42.96,42.96,42.94,42.96,35373.0,42.0681,42.0681,42.0485,42.0681,35373.0
2021-07-09 14:55:00,42.95,42.97,42.94,42.94,34224.0,42.0583,42.0779,42.0485,42.0485,34224.0
2021-07-09 15:00:00,42.95,42.96,42.87,42.88,73794.0,42.0583,42.0681,41.98,41.9898,73794.0
2021-07-09 15:05:00,42.88,42.93,42.87,42.9,49332.0,41.9898,42.0387,41.98,42.0093,49332.0
2021-07-09 15:10:00,42.9,42.98,42.9,42.98,38931.0,42.0093,42.0877,42.0093,42.0877,38931.0
2021-07-09 15:15:00,42.98,43.02,42.95,42.99,94380.0,42.0877,42.1269,42.0583,42.0975,94380.0
2021-07-09 15:20:00,43.0,43.0,42.96,42.97,40794.0,42.1073,42.1073,42.0681,42.0779,40794.0
2021-07-09 15:25:00,42.98,43.0,42.97,42.99,47412.0,42.0877,42.1073,42.0779,42.0975,47412.0
2021-07-09 15:30:00,42.98,43.03,42.98,43.03,79100.0,42.0877,42.1366,42.0877,42.1366,79100.0
2021-07-09 15:35:00,43.02,43.04,43.0,43.03,52168.0,42.1269,42.1464,42.1073,42.1366,52168.0
2021-07-09 15:40:00,43.03,43.05,42.99,43.0,80172.0,42.1366,42.1562,42.0975,42.1073,80172.0
2021-07-09 15:45:00,43.0,43.01,42.97,43.0,93392.0,42.1073,42.1171,42.0779,42.1073,93392.0
2021-07-09 15:50:00,43.0,43.02,42.96,43.0,169775.0,42.1073,42.1269,42.0681,42.1073,169775.0
2021-07-09 15:55:00,43.0,43.0,42.91,42.92,293975.0,42.1073,42.1073,42.0191,42.0289,293975.0
2021-07-12 09:30:00,42.49,42.5,42.03,42.09,474310.0,41.6079,41.6177,41.1574,41.2162,474310.0
2021-07-12 09:35:00,42.1,42.58,42.07,42.39,238517.0,41.226,41.696,41.1966,41.5099,238517.0
2021-07-12 09:40:00,42.4,42.44,42.1,42.36,201755.0,41.5197,41.5589,41.226,41.4806,201755.0
2021-07-12 09:45:00,42.35,42.71,42.34,42.66,238380.0,41.4708,41.8233,41.461,41.7743,238380.0
2021-07-12 09:50:00,42.66,42.86,42.57,42.84,243287.0,41.7743,41.9702,41.6862,41.9506,243287.0
2021-07-12 09:55:00,42.85,42.9,42.76,42.78,471337.0,41.9604,42.0093,41.8723,41.8918,471337.0
2021-07-12 10:00:00,42.79,42.92,42.74,42.89,165498.0,41.9016,42.0289,41.8527,41.9996,165498.0
2021-07-12 10:05:00,42.9,42.93,42.83,42.87,122754.0,42.0093,42.0387,41.9408,41.98,122754.0
2021-07-12 10:10:00,42.87,42.95,42.83,42.89,204695.0,41.98,42.0583,41.9408,41.9996,204695.0
2021-07-12 10:15:00,42.9,43.09,42.89,43.02,214437.0,42.0093,42.1954,41.9996,42.1269,214437.0
2021-07-12 10:20:00,43.02,43.07,42.91,43.0,174406.0,42.1269,42.1758,42.0191,42.1073,174406.0
2021-07-12 10:25:00,43.01,43.21,42.97,43.2,172909.0,42.1171,42.3129,42.0779,42.3031,172909.0
2021-07-12 10:30:00,43.2,43.38,43.18,43.27,363757.0,42.3031,42.4794,42.2835,42.3717,363757.0
2021-07-12 10:35:00,43.27,43.31,43.19,43.29,131666.0,42.3717,42.4108,42.2933,42.3912,131666.0
2021-07-12 10:40:00,43.29,43.3,43.13,43.21,137712.0,42.3912,42.401,42.2346,42.3129,137712.0
2021-07-12 10:45:00,43.21,43.22,43.04,43.05,156421.0,42.3129,42.3227,42.1464,42.1562,156421.0
2021-07-12 10:50:00,43.04,43.13,43.02,43.07,98424.0,42.1464,42.2346,42.1269,42.1758,98424.0
2021-07-12 10:55:00,43.07,43.16,43.04,43.13,86517.0,42.1758,42.2639,42.1464,42.2346,86517.0
2021-07-12 11:00:00,43.14,43.17,43.04,43.13,81425.0,42.2444,42.2737,42.1464,42.2346,81425.0
2021-07-12 11:05:00,43.12,43.13,43.04,43.05,87315.0,42.2248,42.2346,42.1464,42.1562,87315.0
2021-07-12 11:10:00,43.05,43.05,42.97,43.03,61849.0,42.1562,42.1562,42.0779,42.1366,61849.0
2021-07-12 11:15:00,43.02,43.1,43.01,43.06,63180.0,42.1269,42.2052,42.1171,42.166,63180.0
2021-07-12 11:20:00,43.05,43.13,43.04,43.09,56989.0,42.1562,42.2346,42.1464,42.1954,56989.0
2021-07-12 11:25:00,43.08,43.16,43.07,43.14,63942.0,42.1856,42.2639,42.1758,42.2444,63942.0
2021-07-12 11:30:00,43.14,43.15,43.07,43.11,30650.0,42.2444,42.2542,42.1758,42.215,30650.0
2021-07-12 11:35:00,43.11,43.14,43.02,43.09,48267.0,42.215,42.2444,42.1269,42.1954,48267.0
2021-07-12 11:40:00,43.09,43.16,43.05,43.14,83519.0,42.1954,42.2639,42.1562,42.2444,83519.0
2021-07-12 11:45:00,43.13,43.15,43.04,43.08,67198.0,42.2346,42.2542,42.1464,42.1856,67198.0
2021-07-12 11:50:00,43.07,43.08,43.03,43.06,38335.0,42.1758,42.1856,42.1366,42.166,38335.0
2021-07-12 11:55:00,43.06,43.08,43.02,43.05,48141.0,42.166,42.1856,42.1269,42.1562,48141.0
2021-07-12 12:00:00,43.04,43.08,43.01,43.07,57467.0,42.1464,42.1856,42.1171,42.1758,57467.0
2021-07-12 12:05:00,43.06,43.12,43.05,43.07,37556.0,42.166,42.2248,42.1562,42.1758,37556.0
2021-07-12 12:10:00,43.07,43.09,43.05,43.07,33030.0,42.1758,42.1954,42.1562,42.1758,33030.0
2021-07-12 12:15:00,43.06,43.13,43.04,43.08,43670.0,42.166,42.2346,42.1464,42.1856,43670.0
2021-07-12 12:20:00,43.08,43.11,43.01,43.01,37800.0,42.1856,42.215,42.1171,42.1171,37800.0
2021-07-12 12:25:00,43.02,43.03,42.94,42.98,61665.0,42.1269,42.1366,42.0485,42.0877,61665.0
2021-07-12 12:30:00,42.97,43.0,42.95,42.99,70698.0,42.0779,42.1073,42.0583,42.0975,70698.0
2021-07-12 12:35:00,42.98,43.03,42.98,42.98,49019.0,42.0877,42.1366,42.0877,42.0877,49019.0
2021-07-12 12:40:00,42.99,43.05,42.99,43.03,70612.0,42.0975,42.1562,42.0975,42.1366,70612.0
2021-07-12 12:45:00,43.03,43.03,42.97,43.0,39738.0,42.1366,42.1366,42.0779,42.1073,39738.0
2021-07-12 12:50:00,42.99,43.0,42.93,42.94,61720.0,42.0975,42.1073,42.0387,42.0485,61720.0
2021-07-12 12:55:00,42.94,42.95,42.89,42.93,81478.0,42.0485,42.0583,41.9996,42.0387,81478.0
2021-07-12 13:00:00,42.94,42.97,42.92,42.95,28707.0,42.0485,42.0779,42.0289,42.0583,28707.0
2021-07-12 13:05:00,42.96,42.98,42.9,42.96,58750.0,42.0681,42.0877,42.0093,42.0681,58750.0
2021-07-12 13:10:00,42.95,43.0,42.94,42.98,35382.0,42.0583,42.1073,42.0485,42.0877,35382.0
2021-07-12 13:15:00,42.98,43.03,42.96,43.02,71294.0,42.0877,42.1366,42.0681,42.1269,71294.0
2021-07-12 13:20:00,43.03,43.03,42.99,43.02,43591.0,42.1366,42.1366,42.0975,42.1269,43591.0
2021-07-12 13:25:00,43.02,43.06,43.01,43.05,45253.0,42.1269,42.166,42.1171,42.1562,45253.0
2021-07-12 13:30:00,43.05,43.08,43.03,43.05,75807.0,42.1562,42.1856,42.1366,42.1562,75807.0
2021-07-12 13:35:00,43.06,43.09,43.06,43.08,42410.0,42.166,42.1954,42.166,42.1856,42410.0
2021-07-12 13:40:00,43.08,43.13,43.03,43.04,122540.0,42.1856,42.2346,42.1366,42.1464,122540.0
2021-07-12 13:45:00,43.04,43.04,42.95,43.0,141812.0,42.1464,42.1464,42.0583,42.1073,141812.0
2021-07-12 13:50:00,43.0,43.0,42.92,42.96,137110.0,42.1073,42.1073,42.0289,42.0681,137110.0
2021-07-12 13:55:00,42.96,42.97,42.93,42.93,45805.0,42.0681,42.0779,42.0387,42.0387,45805.0
2021-07-12 14:00:00,42.93,42.94,42.91,42.93,200607.0,42.0387,42.0485,42.0191,42.0387,200607.0
2021-07-12 14:05:00,42.93,42.97,42.92,42.94,61973.0,42.0387,42.0779,42.0289,42.0485,61973.0
2021-07-12 14:10:00,42.94,42.96,42.91,42.93,53322.0,42.0485,42.0681,42.0191,42.0387,53322.0
2021-07-12 14:15:00,42.93,43.01,42.93,43.0,79344.0,42.0387,42.1171,42.0387,42.1073,79344.0
2021-07-12 14:20:00,43.0,43.04,42.98,43.01,81649.0,42.1073,42.1464,42.0877,42.1171,81649.0
2021-07-12 14:25:00,43.01,43.02,42.95,42.98,45189.0,42.1171,42.1269,42.0583,42.0877,45189.0
2021-07-12 14:30:00,42.98,43.02,42.97,42.99,56995.0,42.0877,42.1269,42.0779,42.0975,56995.0
2021-07-12 14:35:00,42.99,43.02,42.98,43.02,28707.0,42.0975,42.1269,42.0877,42.1269,28707.0
2021-07-12 14:40:00,43.02,43.04,43.01,43.02,40234.0,42.1269,42.1464,42.1171,42.1269,40234.0
2021-07-12 14:45:00,43.02,43.02,42.98,42.98,34169.0,42.1269,42.1269,42.0877,42.0877,34169.0
2021-07-12 14:50:00,42.98,43.01,42.96,43.0,41462.0,42.0877,42.1171,42.0681,42.1073,41462.0
2021-07-12 14:55:00,43.0,43.04,42.97,43.04,49627.0,42.1073,42.1464,42.0779,42.1464,49627.0
2021-07-12 15:00:00,43.03,43.04,42.96,42.97,63916.0,42.1366,42.1464,42.0681,42.0779,63916.0
2021-07-12 15:05:00,42.97,43.0,42.94,42.97,64426.0,42.0779,42.1073,42.0485,42.0779,64426.0
2021-07-12 15:10:00,42.97,43.0,42.96,42.96,45544.0,42.0779,42.1073,42.0681,42.0681,45544.0
2021-07-12 15:15:00,42.96,42.97,42.89,42.9,100259.0,42.0681,42.0779,41.9996,42.0093,100259.0
2021-07-12 15:20:00,42.89,42.94,42.89,42.93,67497.0,41.9996,42.0485,41.9996,42.0387,67497.0
2021-07-12 15:25:00,42.93,42.98,42.92,42.96,94690.0,42.0387,42.0877,42.0289,42.0681,94690.0
2021-07-12 15:30:00,42.96,42.99,42.94,42.96,93229.0,42.0681,42.0975,42.0485,42.0681,93229.0
2021-07-12 15:35:00,42.96,42.96,42.85,42.86,117192.0,42.0681,42.0681,41.9604,41.9702,117192.0
2021-07-12 15:40:00,42.86,42.88,42.8,42.82,148771.0,41.9702,41.9898,41.9114,41.931,148771.0
2021-07-12 15:45:00,42.82,42.85,42.8,42.83,169865.0,41.931,41.9604,41.9114,41.9408,169865.0
2021-07-12 15:50:00,42.84,42.95,42.83,42.94,247906.0,41.9506,42.0583,41.9408,42.0485,247906.0
2021-07-12 15:55:00,42.94,42.94,42.81,42.85,536941.0,42.0485,42.0485,41.9212,41.9604,536941.0
2021-07-13 09:30:00,42.44,42.55,41.9,42.09,772806.0,41.5589,41.6666,41.0301,41.2162,772806.0
2021-07-13 09:35:00,42.08,42.32,41.95,42.24,314244.0,41.2064,41.4414,41.0791,41.363,314244.0
2021-07-13 09:40:00,42.24,42.24,41.94,42.02,270986.0,41.363,41.363,41.0693,41.1476,270986.0
2021-07-13 09:45:00,42.02,42.36,41.98,42.23,230891.0,41.1476,41.4806,41.1084,41.3533,230891.0
2021-07-13 09:50:00,42.22,42.22,41.91,42.0,249273.0,41.3435,41.3435,41.0399,41.128,249273.0
2021-07-13 09:55:00,41.98,42.1,41.94,41.97,169554.0,41.1084,41.226,41.0693,41.0987,169554.0
2021-07-13 10:00:00,41.98,41.98,41.78,41.83,275982.0,41.1084,41.1084,40.9126,40.9616,275982.0
2021-07-13 10:05:00,41.82,41.91,41.8,41.85,123672.0,40.9518,41.0399,40.9322,40.9811,123672.0
2021-07-13 10:10:00,41.83,42.05,41.83,41.98,176268.0,40.9616,41.177,40.9616,41.1084,176268.0
2021-07-13 10:15:00,41.99,42.0,41.87,41.93,146794.0,41.1182,41.128,41.0007,41.0595,146794.0
2021-07-13 10:20:00,41.94,42.08,41.89,42.05,154559.0,41.0693,41.2064,41.0203,41.177,154559.0
2021-07-13 10:25:00,42.05,42.13,41.99,42.11,169554.0,41.177,41.2553,41.1182,41.2357,169554.0
2021-07-13 10:30:00,42.12,42.29,42.08,42.13,259902.0,41.2455,41.412,41.2064,41.2553,259902.0
2021-07-13 10:35:00,42.13,42.15,42.02,42.08,67868.0,41.2553,41.2749,41.1476,41.2064,67868.0
2021-07-13 10:40:00,42.08,42.11,41.99,42.07,117045.0,41.2064,41.2357,41.1182,41.1966,117045.0
2021-07-13 10:45:00,42.08,42.1,42.03,42.05,167685.0,41.2064,41.226,41.1574,41.177,167685.0
2021-07-13 10:50:00,42.05,42.05,41.96,41.97,136983.0,41.177,41.177,41.0889,41.0987,136983.0
2021-07-13 10:55:00,41.97,42.14,41.96,42.06,146375.0,41.0987,41.2651,41.0889,41.1868,146375.0
2021-07-13 11:00:00,42.06,42.12,41.99,42.01,112970.0,41.1868,41.2455,41.1182,41.1378,112970.0
2021-07-13 11:05:00,42.0,42.03,41.96,42.02,73095.0,41.128,41.1574,41.0889,41.1476,73095.0
2021-07-13 11:10:00,42.01,42.04,41.95,41.95,91852.0,41.1378,41.1672,41.0791,41.0791,91852.0
2021-07-13 11:15:00,41.95,41.97,41.91,41.91,136254.0,41.0791,41.0987,41.0399,41.0399,136254.0
2021-07-13 11:20:00,41.91,41.93,41.85,41.93,158125.0,41.0399,41.0595,40.9811,41.0595,158125.0
2021-07-13 11:25:00,41.94,41.95,41.87,41.9,74001.0,41.0693,41.0791,41.0007,41.0301,74001.0
2021-07-13 11:30:00,41.91,42.02,41.87,41.97,99331.0,41.0399,41.1476,41.0007,41.0987,99331.0
2021-07-13 11:35:00,41.96,41.97,41.91,41.97,74640.0,41.0889,41.0987,41.0399,41.0987,74640.0
2021-07-13 11:40:00,41.97,41.99,41.95,41.97,59584.0,41.0987,41.1182,41.0791,41.0987,59584.0
2021-07-13 11:45:00,41.97,41.97,41.92,41.97,56614.0,41.0987,41.0987,41.0497,41.0987,56614.0
2021-07-13 11:50:00,41.96,41.96,41.87,41.9,97975.0,41.0889,41.0889,41.0007,41.0301,97975.0
2021-07-13 11:55:00,41.9,41.93,41.86,41.92,68870.0,41.0301,41.0595,40.9909,41.0497,68870.0
2021-07-13 12:00:00,41.92,41.96,41.9,41.91,70696.0,41.0497,41.0889,41.0301,41.0399,70696.0
2021-07-13 12:05:00,41.91,41.93,41.9,41.91,52844.0,41.0399,41.0595,41.0301,41.0399,52844.0
2021-07-13 12:10:00,41.91,41.95,41.91,41.92,66961.0,41.0399,41.0791,41.0399,41.0497,66961.0
2021-07-13 12:15:00,41.91,41.92,41.77,41.77,160952.0,41.0399,41.0497,40.9028,40.9028,160952.0
2021-07-13 12:20:00,41.77,41.78,41.74,41.75,160713.0,40.9028,40.9126,40.8734,40.8832,160713.0
2021-07-13 12:25:00,41.76,41.79,41.72,41.73,132966.0,40.893,40.9224,40.8538,40.8636,132966.0
2021-07-13 12:30:00,41.73,41.73,41.59,41.63,269495.0,40.8636,40.8636,40.7265,40.7657,269495.0
2021-07-13 12:35:00,41.63,41.64,41.57,41.59,138260.0,40.7657,40.7755,40.707,40.7265,138260.0
2021-07-13 12:40:00,41.59,41.61,41.53,41.57,87301.0,40.7265,40.7461,40.6678,40.707,87301.0
2021-07-13 12:45:00,41.56,41.58,41.52,41.57,127852.0,40.6972,40.7168,40.658,40.707,127852.0
2021-07-13 12:50:00,41.57,41.63,41.55,41.62,103215.0,40.707,40.7657,40.6874,40.7559,103215.0
2021-07-13 12:55:00,41.61,41.62,41.52,41.54,132242.0,40.7461,40.7559,40.658,40.6776,132242.0
2021-07-13 13:00:00,41.54,41.61,41.54,41.57,80821.0,40.6776,40.7461,40.6776,40.707,80821.0
2021-07-13 13:05:00,41.56,41.63,41.55,41.63,86718.0,40.6972,40.7657,40.6874,40.7657,86718.0
2021-07-13 13:10:00,41.62,41.62,41.55,41.58,118016.0,40.7559,40.7559,40.6874,40.7168,118016.0
2021-07-13 13:15:00,41.58,41.62,41.48,41.48,163652.0,40.7168,40.7559,40.6188,40.6188,163652.0
2021-07-13 13:20:00,41.49,41.63,41.48,41.55,102472.0,40.6286,40.7657,40.6188,40.6874,102472.0
2021-07-13 13:25:00,41.55,41.59,41.51,41.57,72273.0,40.6874,40.7265,40.6482,40.707,72273.0
2021-07-13 13:30:00,41.57,41.58,41.48,41.5,85502.0,40.707,40.7168,40.6188,40.6384,85502.0
2021-07-13 13:35:00,41.51,41.54,41.45,41.54,87540.0,40.6482,40.6776,40.5895,40.6776,87540.0
2021-07-13 13:40:00,41.52,41.55,41.47,41.5,57812.0,40.658,40.6874,40.609,40.6384,57812.0
2021-07-13 13:45:00,41.5,41.54,41.47,41.52,67434.0,40.6384,40.6776,40.609,40.658,67434.0
2021-07-13 13:50:00,41.52,41.57,41.5,41.51,139854.0,40.658,40.707,40.6384,40.6482,139854.0
2021-07-13 13:55:00,41.52,41.64,41.51,41.59,68497.0,40.658,40.7755,40.6482,40.7265,68497.0
2021-07-13 14:00:00,41.59,41.62,41.53,41.53,80171.0,40.7265,40.7559,40.6678,40.6678,80171.0
2021-07-13 14:05:00,41.53,41.54,41.48,41.52,129185.0,40.6678,40.6776,40.6188,40.658,129185.0
2021-07-13 14:10:00,41.53,41.66,41.52,41.66,124519.0,40.6678,40.7951,40.658,40.7951,124519.0
2021-07-13 14:15:00,41.65,41.67,41.61,41.66,115449.0,40.7853,40.8049,40.7461,40.7951,115449.0
2021-07-13 14:20:00,41.66,41.68,41.61,41.64,121751.0,40.7951,40.8147,40.7461,40.7755,121751.0
2021-07-13 14:25:00,41.64,41.67,41.62,41.63,88427.0,40.7755,40.8049,40.7559,40.7657,88427.0
2021-07-13 14:30:00,41.64,41.64,41.59,41.61,75357.0,40.7755,40.7755,40.7265,40.7461,75357.0
2021-07-13 14:35:00,41.61,41.61,41.57,41.59,49924.0,40.7461,40.7461,40.707,40.7265,49924.0
2021-07-13 14:40:00,41.59,41.6,41.53,41.54,72044.0,40.7265,40.7363,40.6678,40.6776,72044.0
2021-07-13 14:45:00,41.54,41.56,41.52,41.55,57832.0,40.6776,40.6972,40.658,40.6874,57832.0
2021-07-13 14:50:00,41.55,41.55,41.51,41.53,75054.0,40.6874,40.6874,40.6482,40.6678,75054.0
2021-07-13 14:55:00,41.53,41.54,41.51,41.53,52955.0,40.6678,40.6776,40.6482,40.6678,52955.0
2021-07-13 15:00:00,41.53,41.62,41.51,41.61,146038.0,40.6678,40.7559,40.6482,40.7461,146038.0
2021-07-13 15:05:00,41.61,41.67,41.58,41.59,82486.0,40.7461,40.8049,40.7168,40.7265,82486.0
2021-07-13 15:10:00,41.59,41.6,41.57,41.59,84811.0,40.7265,40.7363,40.707,40.7265,84811.0
2021-07-13 15:15:00,41.59,41.67,41.59,41.64,157567.0,40.7265,40.8049,40.7265,40.7755,157567.0
2021-07-13 15:20:00,41.64,41.67,41.55,41.55,123030.0,40.7755,40.8049,40.6874,40.6874,123030.0
2021-07-13 15:25:00,41.55,41.57,41.47,41.49,136936.0,40.6874,40.707,40.609,40.6286,136936.0
2021-07-13 15:30:00,41.48,41.49,41.43,41.47,194123.0,40.6188,40.6286,40.5699,40.609,194123.0
2021-07-13 15:35:00,41.46,41.47,41.39,41.43,142416.0,40.5992,40.609,40.5307,40.5699,142416.0
2021-07-13 15:40:00,41.43,41.46,41.4,41.42,204879.0,40.5699,40.5992,40.5405,40.5601,204879.0
2021-07-13 15:45:00,41.42,41.45,41.36,41.38,343531.0,40.5601,40.5895,40.5013,40.5209,343531.0
2021-07-13 15:50:00,41.37,41.38,41.18,41.3,750862.0,40.5111,40.5209,40.3251,40.4426,750862.0
2021-07-13 15:55:00,41.3,41.4,41.27,41.34,987223.0,40.4426,40.5405,40.4132,40.4817,987223.0
2021-07-14 09:30:00,41.53,41.92,41.41,41.65,1333987.0,40.6678,41.0497,40.5503,40.7853,1333987.0
2021-07-14 09:35:00,41.65,41.69,41.19,41.45,851019.0,40.7853,40.8245,40.3348,40.5895,851019.0
2021-07-14 09:40:00,41.47,41.89,41.37,41.75,928790.0,40.609,41.0203,40.5111,40.8832,928790.0
2021-07-14 09:45:00,41.76,41.85,41.27,41.29,589903.0,40.893,40.9811,40.4132,40.4328,589903.0
2021-07-14 09:50:00,41.28,41.4,41.06,41.39,668661.0,40.423,40.5405,40.2075,40.5307,668661.0
2021-07-14 09:55:00,41.4,41.56,41.22,41.24,477646.0,40.5405,40.6972,40.3642,40.3838,477646.0
2021-07-14 10:00:00,41.25,41.34,41.05,41.09,553262.0,40.3936,40.4817,40.1978,40.2369,553262.0
2021-07-14 10:05:00,41.1,41.24,41.09,41.22,375125.0,40.2467,40.3838,40.2369,40.3642,375125.0
2021-07-14 10:10:00,41.22,41.5,41.11,41.48,522752.0,40.3642,40.6384,40.2565,40.6188,522752.0
2021-07-14 10:15:00,41.48,41.88,41.44,41.88,792151.0,40.6188,41.0105,40.5797,41.0105,792151.0
2021-07-14 10:20:00,41.89,42.2,41.75,41.89,873868.0,41.0203,41.3239,40.8832,41.0203,873868.0
2021-07-14 10:25:00,41.88,41.89,41.43,41.45,404234.0,41.0105,41.0203,40.5699,40.5895,404234.0
2021-07-14 10:30:00,41.45,41.47,41.28,41.34,329071.0,40.5895,40.609,40.423,40.4817,329071.0
2021-07-14 10:35:00,41.34,41.34,41.05,41.19,455896.0,40.4817,40.4817,40.1978,40.3348,455896.0
2021-07-14 10:40:00,41.19,41.2,41.05,41.08,298413.0,40.3348,40.3446,40.1978,40.2271,298413.0
2021-07-14 10:45:00,41.08,41.34,41.06,41.33,273777.0,40.2271,40.4817,40.2075,40.4719,273777.0
2021-07-14 10:50:00,41.34,41.48,41.21,41.22,349081.0,40.4817,40.6188,40.3544,40.3642,349081.0
2021-07-14 10:55:00,41.22,41.25,40.92,41.02,489024.0,40.3642,40.3936,40.0705,40.1684,489024.0
2021-07-14 11:00:00,41.03,41.07,40.8,40.83,334235.0,40.1782,40.2173,39.9529,39.9823,334235.0
2021-07-14 11:05:00,40.84,40.86,40.59,40.62,546368.0,39.9921,40.0117,39.7473,39.7767,546368.0
2021-07-14 11:10:00,40.61,40.75,40.52,40.71,392913.0,39.7669,39.904,39.6788,39.8648,392913.0
2021-07-14 11:15:00,40.7,40.8,40.63,40.63,152215.0,39.855,39.9529,39.7865,39.7865,152215.0
2021-07-14 11:20:00,40.63,40.66,40.53,40.57,245751.0,39.7865,39.8159,39.6886,39.7277,245751.0
2021-07-14 11:25:00,40.58,40.58,40.4,40.46,403432.0,39.7375,39.7375,39.5612,39.62,403432.0
2021-07-14 11:30:00,40.46,40.65,40.45,40.56,301878.0,39.62,39.8061,39.6102,39.7179,301878.0
2021-07-14 11:35:00,40.57,40.62,40.32,40.35,235372.0,39.7277,39.7767,39.4829,39.5123,235372.0
2021-07-14 11:40:00,40.34,40.4,40.19,40.23,203435.0,39.5025,39.5612,39.3556,39.3948,203435.0
2021-07-14 11:45:00,40.24,40.35,40.22,40.29,177122.0,39.4046,39.5123,39.385,39.4535,177122.0
2021-07-14 11:50:00,40.29,40.29,40.12,40.16,208075.0,39.4535,39.4535,39.2871,39.3262,208075.0
2021-07-14 11:55:00,40.16,40.24,40.12,40.2,191704.0,39.3262,39.4046,39.2871,39.3654,191704.0
2021-07-14 12:00:00,40.2,40.53,40.19,40.5,339935.0,39.3654,39.6886,39.3556,39.6592,339935.0
2021-07-14 12:05:00,40.49,40.55,40.43,40.47,162138.0,39.6494,39.7081,39.5906,39.6298,162138.0
2021-07-14 12:10:00,40.48,40.54,40.4,40.44,126520.0,39.6396,39.6983,39.5612,39.6004,126520.0
2021-07-14 12:15:00,40.44,40.47,40.33,40.45,139372.0,39.6004,39.6298,39.4927,39.6102,139372.0
2021-07-14 12:20:00,40.44,40.5,40.38,40.46,102955.0,39.6004,39.6592,39.5417,39.62,102955.0
2021-07-14 12:25:00,40.46,40.46,40.34,40.44,93693.0,39.62,39.62,39.5025,39.6004,93693.0
2021-07-14 12:30:00,40.45,40.59,40.37,40.58,136470.0,39.6102,39.7473,39.5319,39.7375,136470.0
2021-07-14 12:35:00,40.57,40.68,40.55,40.65,221327.0,39.7277,39.8354,39.7081,39.8061,221327.0
2021-07-14 12:40:00,40.65,40.75,40.6,40.69,144926.0,39.8061,39.904,39.7571,39.8452,144926.0
2021-07-14 12:45:00,40.7,40.71,40.6,40.68,112874.0,39.855,39.8648,39.7571,39.8354,112874.0
2021-07-14 12:50:00,40.67,40.68,40.61,40.65,82749.0,39.8256,39.8354,39.7669,39.8061,82749.0
2021-07-14 12:55:00,40.66,40.74,40.64,40.74,172096.0,39.8159,39.8942,39.7963,39.8942,172096.0
2021-07-14 13:00:00,40.73,40.82,40.69,40.79,188411.0,39.8844,39.9725,39.8452,39.9432,188411.0
2021-07-14 13:05:00,40.8,40.83,40.72,40.72,134264.0,39.9529,39.9823,39.8746,39.8746,134264.0
2021-07-14 13:10:00,40.72,40.92,40.7,40.87,289263.0,39.8746,40.0705,39.855,40.0215,289263.0
2021-07-14 13:15:00,40.87,40.87,40.75,40.76,179756.0,40.0215,40.0215,39.904,39.9138,179756.0
2021-07-14 13:20:00,40.77,40.79,40.74,40.76,117656.0,39.9236,39.9432,39.8942,39.9138,117656.0
2021-07-14 13:25:00,40.76,40.76,40.61,40.73,146615.0,39.9138,39.9138,39.7669,39.8844,146615.0
2021-07-14 13:30:00,40.73,40.85,40.72,40.8,80710.0,39.8844,40.0019,39.8746,39.9529,80710.0
2021-07-14 13:35:00,40.81,40.94,40.8,40.93,150838.0,39.9627,40.09,39.9529,40.0802,150838.0
2021-07-14 13:40:00,40.93,40.95,40.79,40.81,112645.0,40.0802,40.0998,39.9432,39.9627,112645.0
2021-07-14 13:45:00,40.82,40.82,40.72,40.79,146683.0,39.9725,39.9725,39.8746,39.9432,146683.0
2021-07-14 13:50:00,40.78,40.8,40.76,40.77,86449.0,39.9334,39.9529,39.9138,39.9236,86449.0
2021-07-14 13:55:00,40.77,40.81,40.76,40.77,52778.0,39.9236,39.9627,39.9138,39.9236,52778.0
2021-07-14 14:00:00,40.77,40.85,40.76,40.82,103992.0,39.9236,40.0019,39.9138,39.9725,103992.0
2021-07-14 14:05:00,40.81,40.85,40.76,40.84,120926.0,39.9627,40.0019,39.9138,39.9921,120926.0
2021-07-14 14:10:00,40.84,40.89,40.82,40.87,114782.0,39.9921,40.0411,39.9725,40.0215,114782.0
2021-07-14 14:15:00,40.87,40.93,40.86,40.9,134114.0,40.0215,40.0802,40.0117,40.0509,134114.0
2021-07-14 14:20:00,40.9,40.96,40.89,40.93,141650.0,40.0509,40.1096,40.0411,40.0802,141650.0
2021-07-14 14:25:00,40.93,40.95,40.84,40.85,132334.0,40.0802,40.0998,39.9921,40.0019,132334.0
2021-07-14 14:30:00,40.85,40.87,40.7,40.7,129708.0,40.0019,40.0215,39.855,39.855,129708.0
2021-07-14 14:35:00,40.7,40.7,40.61,40.65,137760.0,39.855,39.855,39.7669,39.8061,137760.0
2021-07-14 14:40:00,40.64,40.72,40.6,40.67,89677.0,39.7963,39.8746,39.7571,39.8256,89677.0
2021-07-14 14:45:00,40.66,40.7,40.63,40.64,76912.0,39.8159,39.855,39.7865,39.7963,76912.0
2021-07-14 14:50:00,40.64,40.68,40.62,40.63,68509.0,39.7963,39.8354,39.7767,39.7865,68509.0
2021-07-14 14:55:00,40.63,40.64,40.53,40.53,157755.0,39.7865,39.7963,39.6886,39.6886,157755.0
2021-07-14 15:00:00,40.54,40.61,40.52,40.59,116739.0,39.6983,39.7669,39.6788,39.7473,116739.0
2021-07-14 15:05:00,40.59,40.65,40.55,40.62,109710.0,39.7473,39.8061,39.7081,39.7767,109710.0
2021-07-14 15:10:00,40.63,40.65,40.56,40.65,145730.0,39.7865,39.8061,39.7179,39.8061,145730.0
2021-07-14 15:15:00,40.64,40.79,40.62,40.7,207846.0,39.7963,39.9432,39.7767,39.855,207846.0
2021-07-14 15:20:00,40.7,40.74,40.64,40.64,144393.0,39.855,39.8942,39.7963,39.7963,144393.0
2021-07-14 15:25:00,40.65,40.71,40.64,40.68,114441.0,39.8061,39.8648,39.7963,39.8354,114441.0
2021-07-14 15:30:00,40.69,40.7,40.61,40.66,208692.0,39.8452,39.855,39.7669,39.8159,208692.0
2021-07-14 15:35:00,40.67,40.76,40.67,40.7,198429.0,39.8256,39.9138,39.8256,39.855,198429.0
2021-07-14 15:40:00,40.69,40.73,40.49,40.53,466594.0,39.8452,39.8844,39.6494,39.6886,466594.0
2021-07-14 15:45:00,40.53,40.63,40.5,40.61,268330.0,39.6886,39.7865,39.6592,39.7669,268330.0
2021-07-14 15:50:00,40.61,40.61,40.51,40.57,286982.0,39.7669,39.7669,39.669,39.7277,286982.0
2021-07-14 15:55:00,40.58,40.77,40.53,40.69,1057822.0,39.7375,39.9236,39.6886,39.8452,1057822.0
2021-07-15 09:30:00,41.19,41.48,40.99,41.19,798570.0,40.3348,40.6188,40.139,40.3348,798570.0
2021-07-15 09:35:00,41.2,41.85,41.18,41.67,828209.0,40.3446,40.9811,40.3251,40.8049,828209.0
2021-07-15 09:40:00,41.67,41.76,41.34,41.46,445017.0,40.8049,40.893,40.4817,40.5992,445017.0
2021-07-15 09:45:00,41.48,41.83,41.44,41.75,360060.0,40.6188,40.9616,40.5797,40.8832,360060.0
2021-07-15 09:50:00,41.75,41.9,41.68,41.79,382304.0,40.8832,41.0301,40.8147,40.9224,382304.0
2021-07-15 09:55:00,41.79,42.04,41.74,41.98,421506.0,40.9224,41.1672,40.8734,41.1084,421506.0
2021-07-15 10:00:00,41.97,42.2,41.9,42.16,553771.0,41.0987,41.3239,41.0301,41.2847,553771.0
2021-07-15 10:05:00,42.17,42.18,42.0,42.04,437693.0,41.2945,41.3043,41.128,41.1672,437693.0
2021-07-15 10:10:00,42.03,42.13,41.98,42.02,417570.0,41.1574,41.2553,41.1084,41.1476,417570.0
2021-07-15 10:15:00,42.02,42.1,41.95,41.98,474875.0,41.1476,41.226,41.0791,41.1084,474875.0
2021-07-15 10:20:00,41.99,42.25,41.95,42.2,312481.0,41.1182,41.3728,41.0791,41.3239,312481.0
2021-07-15 10:25:00,42.2,42.23,42.0,42.16,308093.0,41.3239,41.3533,41.128,41.2847,308093.0
2021-07-15 10:30:00,42.16,42.17,41.94,41.96,288858.0,41.2847,41.2945,41.0693,41.0889,288858.0
2021-07-15 10:35:00,41.96,42.02,41.81,42.0,360848.0,41.0889,41.1476,40.942,41.128,360848.0
2021-07-15 10:40:00,42.0,42.0,41.82,41.86,234121.0,41.128,41.128,40.9518,40.9909,234121.0
2021-07-15 10:45:00,41.86,42.09,41.84,42.08,228819.0,40.9909,41.2162,40.9714,41.2064,228819.0
2021-07-15 10:50:00,42.08,42.16,42.01,42.07,283814.0,41.2064,41.2847,41.1378,41.1966,283814.0
2021-07-15 10:55:00,42.06,42.15,42.01,42.15,160023.0,41.1868,41.2749,41.1378,41.2749,160023.0
2021-07-15 11:00:00,42.15,42.27,42.06,42.12,251198.0,41.2749,41.3924,41.1868,41.2455,251198.0
2021-07-15 11:05:00,42.14,42.24,42.07,42.08,254517.0,41.2651,41.363,41.1966,41.2064,254517.0
2021-07-15 11:10:00,42.08,42.12,42.01,42.05,178764.0,41.2064,41.2455,41.1378,41.177,178764.0
2021-07-15 11:15:00,42.05,42.18,42.04,42.17,109247.0,41.177,41.3043,41.1672,41.2945,109247.0
2021-07-15 11:20:00,42.17,42.22,42.14,42.16,125503.0,41.2945,41.3435,41.2651,41.2847,125503.0
2021-07-15 11:25:00,42.16,42.16,42.05,42.09,153539.0,41.2847,41.2847,41.177,41.2162,153539.0
2021-07-15 11:30:00,42.09,42.09,42.03,42.07,115535.0,41.2162,41.2162,41.1574,41.1966,115535.0
2021-07-15 11:35:00,42.07,42.15,42.04,42.05,143812.0,41.1966,41.2749,41.1672,41.177,143812.0
2021-07-15 11:40:00,42.05,42.07,41.97,42.0,174384.0,41.177,41.1966,41.0987,41.128,174384.0
2021-07-15 11:45:00,42.0,42.08,41.98,42.0,144280.0,41.128,41.2064,41.1084,41.128,144280.0
2021-07-15 11:50:00,42.0,42.05,41.98,42.01,60015.0,41.128,41.177,41.1084,41.1378,60015.0
2021-07-15 11:55:00,42.01,42.05,41.97,41.97,86156.0,41.1378,41.177,41.0987,41.0987,86156.0
2021-07-15 12:00:00,41.98,42.0,41.83,41.83,139710.0,41.1084,41.128,40.9616,40.9616,139710.0
2021-07-15 12:05:00,41.83,41.86,41.76,41.79,139509.0,40.9616,40.9909,40.893,40.9224,139509.0
2021-07-15 12:10:00,41.78,41.91,41.78,41.88,131239.0,40.9126,41.0399,40.9126,41.0105,131239.0
2021-07-15 12:15:00,41.88,41.88,41.68,41.71,191033.0,41.0105,41.0105,40.8147,40.8441,191033.0
2021-07-15 12:20:00,41.71,41.73,41.65,41.71,138990.0,40.8441,40.8636,40.7853,40.8441,138990.0
2021-07-15 12:25:00,41.71,41.72,41.66,41.66,68820.0,40.8441,40.8538,40.7951,40.7951,68820.0
2021-07-15 12:30:00,41.67,41.67,41.6,41.61,102526.0,40.8049,40.8049,40.7363,40.7461,102526.0
2021-07-15 12:35:00,41.61,41.66,41.59,41.59,100153.0,40.7461,40.7951,40.7265,40.7265,100153.0
2021-07-15 12:40:00,41.59,41.61,41.56,41.6,96510.0,40.7265,40.7461,40.6972,40.7363,96510.0
2021-07-15 12:45:00,41.59,41.6,41.46,41.48,200997.0,40.7265,40.7363,40.5992,40.6188,200997.0
2021-07-15 12:50:00,41.49,41.51,41.44,41.46,147128.0,40.6286,40.6482,40.5797,40.5992,147128.0
2021-07-15 12:55:00,41.46,41.46,41.36,41.38,104448.0,40.5992,40.5992,40.5013,40.5209,104448.0
2021-07-15 13:00:00,41.37,41.39,41.2,41.21,204240.0,40.5111,40.5307,40.3446,40.3544,204240.0
2021-07-15 13:05:00,41.22,41.22,41.11,41.13,194236.0,40.3642,40.3642,40.2565,40.2761,194236.0
2021-07-15 13:10:00,41.13,41.25,41.09,41.09,180293.0,40.2761,40.3936,40.2369,40.2369,180293.0
2021-07-15 13:15:00,41.1,41.18,41.02,41.03,209544.0,40.2467,40.3251,40.1684,40.1782,209544.0
2021-07-15 13:20:00,41.04,41.14,41.01,41.03,186417.0,40.188,40.2859,40.1586,40.1782,186417.0
2021-07-15 13:25:00,41.03,41.09,41.01,41.02,163996.0,40.1782,40.2369,40.1586,40.1684,163996.0
2021-07-15 13:30:00,41.02,41.06,40.9,40.9,418235.0,40.1684,40.2075,40.0509,40.0509,418235.0
2021-07-15 13:35:00,40.9,40.91,40.81,40.83,194633.0,40.0509,40.0607,39.9627,39.9823,194633.0
2021-07-15 13:40:00,40.83,40.93,40.77,40.79,267249.0,39.9823,40.0802,39.9236,39.9432,267249.0
2021-07-15 13:45:00,40.78,40.91,40.78,40.84,188015.0,39.9334,40.0607,39.9334,39.9921,188015.0
2021-07-15 13:50:00,40.84,40.89,40.73,40.74,218859.0,39.9921,40.0411,39.8844,39.8942,218859.0
2021-07-15 13:55:00,40.74,40.77,40.68,40.7,183303.0,39.8942,39.9236,39.8354,39.855,183303.0
2021-07-15 14:00:00,40.69,40.86,40.69,40.77,158982.0,39.8452,40.0117,39.8452,39.9236,158982.0
2021-07-15 14:05:00,40.77,40.85,40.74,40.84,144037.0,39.9236,40.0019,39.8942,39.9921,144037.0
2021-07-15 14:10:00,40.84,40.87,40.8,40.84,109323.0,39.9921,40.0215,39.9529,39.9921,109323.0
2021-07-15 14:15:00,40.84,40.9,40.79,40.87,135365.0,39.9921,40.0509,39.9432,40.0215,135365.0
2021-07-15 14:20:00,40.88,41.01,40.85,41.0,155557.0,40.0313,40.1586,40.0019,40.1488,155557.0
2021-07-15 14:25:00,41.01,41.1,40.99,41.09,226096.0,40.1586,40.2467,40.139,40.2369,226096.0
2021-07-15 14:30:00,41.09,41.1,41.02,41.05,173540.0,40.2369,40.2467,40.1684,40.1978,173540.0
2021-07-15 14:35:00,41.05,41.1,41.01,41.09,136797.0,40.1978,40.2467,40.1586,40.2369,136797.0
2021-07-15 14:40:00,41.09,41.14,41.08,41.13,88596.0,40.2369,40.2859,40.2271,40.2761,88596.0
2021-07-15 14:45:00,41.13,41.21,41.06,41.21,179798.0,40.2761,40.3544,40.2075,40.3544,179798.0
2021-07-15 14:50:00,41.2,41.27,41.19,41.25,240452.0,40.3446,40.4132,40.3348,40.3936,240452.0
2021-07-15 14:55:00,41.25,41.31,41.21,41.21,125737.0,40.3936,40.4524,40.3544,40.3544,125737.0
2021-07-15 15:00:00,41.22,41.25,41.19,41.22,75716.0,40.3642,40.3936,40.3348,40.3642,75716.0
2021-07-15 15:05:00,41.23,41.27,41.22,41.26,92482.0,40.374,40.4132,40.3642,40.4034,92482.0
2021-07-15 15:10:00,41.26,41.34,41.25,41.26,129267.0,40.4034,40.4817,40.3936,40.4034,129267.0
2021-07-15 15:15:00,41.26,41.4,41.25,41.4,144238.0,40.4034,40.5405,40.3936,40.5405,144238.0
2021-07-15 15:20:00,41.4,41.43,41.38,41.41,117043.0,40.5405,40.5699,40.5209,40.5503,117043.0
2021-07-15 15:25:00,41.41,41.43,41.33,41.34,148402.0,40.5503,40.5699,40.4719,40.4817,148402.0
2021-07-15 15:30:00,41.34,41.44,41.33,41.44,113143.0,40.4817,40.5797,40.4719,40.5797,113143.0
2021-07-15 15:35:00,41.43,41.49,41.4,41.44,167145.0,40.5699,40.6286,40.5405,40.5797,167145.0
2021-07-15 15:40:00,41.44,41.48,41.35,41.36,175039.0,40.5797,40.6188,40.4915,40.5013,175039.0
2021-07-15 15:45:00,41.36,41.39,41.27,41.29,216649.0,40.5013,40.5307,40.4132,40.4328,216649.0
2021-07-15 15:50:00,41.28,41.43,41.28,41.4,464432.0,40.423,40.5699,40.423,40.5405,464432.0
2021-07-15 15:55:00,41.4,41.4,41.32,41.35,569343.0,40.5405,40.5405,40.4621,40.4915,569343.0
2021-07-16 09:30:00,41.83,41.91,41.58,41.74,412440.0,40.9616,41.0399,40.7168,40.8734,412440.0
2021-07-16 09:35:00,41.74,41.88,41.64,41.73,251423.0,40.8734,41.0105,40.7755,40.8636,251423.0
2021-07-16 09:40:00,41.72,41.9,41.68,41.9,160709.0,40.8538,41.0301,40.8147,41.0301,160709.0
2021-07-16 09:45:00,41.9,42.03,41.74,41.79,293166.0,41.0301,41.1574,40.8734,40.9224,293166.0
2021-07-16 09:50:00,41.78,41.95,41.76,41.9,221872.0,40.9126,41.0791,40.893,41.0301,221872.0
2021-07-16 09:55:00,41.9,41.97,41.87,41.97,114769.0,41.0301,41.0987,41.0007,41.0987,114769.0
2021-07-16 10:00:00,41.97,42.05,41.81,41.84,220618.0,41.0987,41.177,40.942,40.9714,220618.0
2021-07-16 10:05:00,41.83,41.85,41.65,41.69,243747.0,40.9616,40.9811,40.7853,40.8245,243747.0
2021-07-16 10:10:00,41.68,41.68,41.55,41.6,143548.0,40.8147,40.8147,40.6874,40.7363,143548.0
2021-07-16 10:15:00,41.61,41.62,41.4,41.44,184627.0,40.7461,40.7559,40.5405,40.5797,184627.0
2021-07-16 10:20:00,41.43,41.45,41.37,41.39,93162.0,40.5699,40.5895,40.5111,40.5307,93162.0
2021-07-16 10:25:00,41.38,41.38,41.27,41.29,139357.0,40.5209,40.5209,40.4132,40.4328,139357.0
2021-07-16 10:30:00,41.28,41.5,41.26,41.49,200938.0,40.423,40.6384,40.4034,40.6286,200938.0
2021-07-16 10:35:00,41.48,41.5,41.35,41.48,169428.0,40.6188,40.6384,40.4915,40.6188,169428.0
2021-07-16 10:40:00,41.47,41.48,41.38,41.42,75233.0,40.609,40.6188,40.5209,40.5601,75233.0
2021-07-16 10:45:00,41.42,41.51,41.27,41.29,178360.0,40.5601,40.6482,40.4132,40.4328,178360.0
2021-07-16 10:50:00,41.29,41.4,41.27,41.38,98186.0,40.4328,40.5405,40.4132,40.5209,98186.0
2021-07-16 10:55:00,41.39,41.5,41.38,41.5,78136.0,40.5307,40.6384,40.5209,40.6384,78136.0
2021-07-16 11:00:00,41.5,41.53,41.39,41.4,128634.0,40.6384,40.6678,40.5307,40.5405,128634.0
2021-07-16 11:05:00,41.41,41.52,41.39,41.45,69234.0,40.5503,40.658,40.5307,40.5895,69234.0
2021-07-16 11:10:00,41.44,41.49,41.43,41.47,73005.0,40.5797,40.6286,40.5699,40.609,73005.0
2021-07-16 11:15:00,41.46,41.46,41.36,41.43,80517.0,40.5992,40.5992,40.5013,40.5699,80517.0
2021-07-16 11:20:00,41.42,41.45,41.37,41.44,65945.0,40.5601,40.5895,40.5111,40.5797,65945.0
2021-07-16 11:25:00,41.44,41.45,41.37,41.41,51071.0,40.5797,40.5895,40.5111,40.5503,51071.0
2021-07-16 11:30:00,41.41,41.48,41.39,41.47,60695.0,40.5503,40.6188,40.5307,40.609,60695.0
2021-07-16 11:35:00,41.47,41.62,41.46,41.6,120686.0,40.609,40.7559,40.5992,40.7363,120686.0
2021-07-16 11:40:00,41.61,41.64,41.53,41.54,98872.0,40.7461,40.7755,40.6678,40.6776,98872.0
2021-07-16 11:45:00,41.55,41.56,41.45,41.46,73403.0,40.6874,40.6972,40.5895,40.5992,73403.0
2021-07-16 11:50:00,41.47,41.52,41.44,41.46,84989.0,40.609,40.658,40.5797,40.5992,84989.0
2021-07-16 11:55:00,41.46,41.48,41.44,41.47,55081.0,40.5992,40.6188,40.5797,40.609,55081.0
2021-07-16 12:00:00,41.46,41.46,41.38,41.39,59472.0,40.5992,40.5992,40.5209,40.5307,59472.0
2021-07-16 12:05:00,41.39,41.42,41.36,41.41,63969.0,40.5307,40.5601,40.5013,40.5503,63969.0
2021-07-16 12:10:00,41.41,41.46,41.41,41.44,49214.0,40.5503,40.5992,40.5503,40.5797,49214.0
2021-07-16 12:15:00,41.44,41.45,41.38,41.39,52466.0,40.5797,40.5895,40.5209,40.5307,52466.0
2021-07-16 12:20:00,41.39,41.39,41.3,41.3,66138.0,40.5307,40.5307,40.4426,40.4426,66138.0
2021-07-16 12:25:00,41.31,41.31,41.2,41.3,118244.0,40.4524,40.4524,40.3446,40.4426,118244.0
2021-07-16 12:30:00,41.28,41.29,41.24,41.25,61580.0,40.423,40.4328,40.3838,40.3936,61580.0
2021-07-16 12:35:00,41.25,41.27,41.21,41.22,58167.0,40.3936,40.4132,40.3544,40.3642,58167.0
2021-07-16 12:40:00,41.21,41.25,41.2,41.21,65496.0,40.3544,40.3936,40.3446,40.3544,65496.0
2021-07-16 12:45:00,41.2,41.23,41.14,41.16,85060.0,40.3446,40.374,40.2859,40.3055,85060.0
2021-07-16 12:50:00,41.16,41.16,41.07,41.09,128647.0,40.3055,40.3055,40.2173,40.2369,128647.0
2021-07-16 12:55:00,41.09,41.11,41.03,41.05,114763.0,40.2369,40.2565,40.1782,40.1978,114763.0
2021-07-16 13:00:00,41.05,41.07,41.0,41.01,95271.0,40.1978,40.2173,40.1488,40.1586,95271.0
2021-07-16 13:05:00,41.01,41.02,40.86,40.91,217469.0,40.1586,40.1684,40.0117,40.0607,217469.0
2021-07-16 13:10:00,40.91,40.92,40.83,40.86,186323.0,40.0607,40.0705,39.9823,40.0117,186323.0
2021-07-16 13:15:00,40.86,40.86,40.83,40.84,169423.0,40.0117,40.0117,39.9823,39.9921,169423.0
2021-07-16 13:20:00,40.84,40.85,40.76,40.76,150761.0,39.9921,40.0019,39.9138,39.9138,150761.0
2021-07-16 13:25:00,40.77,40.77,40.67,40.68,120470.0,39.9236,39.9236,39.8256,39.8354,120470.0
2021-07-16 13:30:00,40.68,40.71,40.58,40.62,164833.0,39.8354,39.8648,39.7375,39.7767,164833.0
2021-07-16 13:35:00,40.62,40.63,40.53,40.54,113855.0,39.7767,39.7865,39.6886,39.6983,113855.0
2021-07-16 13:40:00,40.53,40.55,40.49,40.53,146888.0,39.6886,39.7081,39.6494,39.6886,146888.0
2021-07-16 13:45:00,40.52,40.53,40.4,40.41,121175.0,39.6788,39.6886,39.5612,39.571,121175.0
2021-07-16 13:50:00,40.41,40.61,40.41,40.56,134771.0,39.571,39.7669,39.571,39.7179,134771.0
2021-07-16 13:55:00,40.56,40.71,40.54,40.56,241542.0,39.7179,39.8648,39.6983,39.7179,241542.0
2021-07-16 14:00:00,40.56,40.57,40.38,40.42,186705.0,39.7179,39.7277,39.5417,39.5808,186705.0
2021-07-16 14:05:00,40.43,40.5,40.38,40.47,137827.0,39.5906,39.6592,39.5417,39.6298,137827.0
2021-07-16 14:10:00,40.47,40.53,40.45,40.48,142079.0,39.6298,39.6886,39.6102,39.6396,142079.0
2021-07-16 14:15:00,40.49,40.59,40.49,40.58,98906.0,39.6494,39.7473,39.6494,39.7375,98906.0
2021-07-16 14:20:00,40.58,40.59,40.48,40.53,103044.0,39.7375,39.7473,39.6396,39.6886,103044.0
2021-07-16 14:25:00,40.53,40.55,40.39,40.39,89765.0,39.6886,39.7081,39.5515,39.5515,89765.0
2021-07-16 14:30:00,40.39,40.43,40.36,40.4,98033.0,39.5515,39.5906,39.5221,39.5612,98033.0
2021-07-16 14:35:00,40.4,40.42,40.27,40.28,189972.0,39.5612,39.5808,39.4339,39.4437,189972.0
2021-07-16 14:40:00,40.28,40.31,40.2,40.23,164621.0,39.4437,39.4731,39.3654,39.3948,164621.0
2021-07-16 14:45:00,40.24,40.26,40.17,40.2,131255.0,39.4046,39.4242,39.336,39.3654,131255.0
2021-07-16 14:50:00,40.2,40.22,40.07,40.13,262621.0,39.3654,39.385,39.2381,39.2969,262621.0
2021-07-16 14:55:00,40.13,40.19,40.1,40.18,182810.0,39.2969,39.3556,39.2675,39.3458,182810.0
2021-07-16 15:00:00,40.18,40.18,40.03,40.03,261231.0,39.3458,39.3458,39.1989,39.1989,261231.0
2021-07-16 15:05:00,40.04,40.04,39.84,39.92,635891.0,39.2087,39.2087,39.0129,39.0912,635891.0
2021-07-16 15:10:00,39.92,40.03,39.92,40.01,216307.0,39.0912,39.1989,39.0912,39.1793,216307.0
2021-07-16 15:15:00,40.0,40.15,39.95,40.15,199338.0,39.1696,39.3164,39.1206,39.3164,199338.0
2021-07-16 15:20:00,40.15,40.18,40.11,40.11,164043.0,39.3164,39.3458,39.2773,39.2773,164043.0
2021-07-16 15:25:00,40.12,40.13,40.03,40.05,138697.0,39.2871,39.2969,39.1989,39.2185,138697.0
2021-07-16 15:30:00,40.05,40.05,39.95,40.0,232299.0,39.2185,39.2185,39.1206,39.1696,232299.0
2021-07-16 15:35:00,40.0,40.0,39.85,39.87,245514.0,39.1696,39.1696,39.0227,39.0423,245514.0
2021-07-16 15:40:00,39.87,40.0,39.87,39.91,251225.0,39.0423,39.1696,39.0423,39.0814,251225.0
2021-07-16 15:45:00,39.92,39.94,39.87,39.93,309630.0,39.0912,39.1108,39.0423,39.101,309630.0
2021-07-16 15:50:00,39.93,40.01,39.9,39.96,438797.0,39.101,39.1793,39.0716,39.1304,438797.0
2021-07-16 15:55:00,39.96,40.08,39.94,40.06,901913.0,39.1304,39.2479,39.1108,39.2283,901913.0
2021-07-19 09:30:00,38.27,39.0,38.08,38.77,1299103.0,37.4755,38.1903,37.2894,37.9651,1299103.0
2021-07-19 09:35:00,38.77,38.91,38.52,38.62,577497.0,37.9651,38.1022,37.7203,37.8182,577497.0
2021-07-19 09:40:00,38.61,38.61,38.16,38.16,464852.0,37.8084,37.8084,37.3678,37.3678,464852.0
2021-07-19 09:45:00,38.17,38.56,38.13,38.36,442963.0,37.3775,37.7594,37.3384,37.5636,442963.0
2021-07-19 09:50:00,38.35,38.36,37.87,37.87,474157.0,37.5538,37.5636,37.0838,37.0838,474157.0
2021-07-19 09:55:00,37.87,38.03,37.76,37.82,466088.0,37.0838,37.2405,36.9761,37.0348,466088.0
2021-07-19 10:00:00,37.81,37.89,37.7,37.86,523336.0,37.025,37.1034,36.9173,37.074,523336.0
2021-07-19 10:05:00,37.88,38.03,37.8,37.92,378273.0,37.0936,37.2405,37.0152,37.1327,378273.0
2021-07-19 10:10:00,37.93,37.98,37.77,37.78,316172.0,37.1425,37.1915,36.9859,36.9956,316172.0
2021-07-19 10:15:00,37.78,37.79,37.61,37.66,380297.0,36.9956,37.0054,36.8292,36.8781,380297.0
2021-07-19 10:20:00,37.66,37.87,37.56,37.65,504499.0,36.8781,37.0838,36.7802,36.8683,504499.0
2021-07-19 10:25:00,37.64,37.74,37.59,37.72,257699.0,36.8586,36.9565,36.8096,36.9369,257699.0
2021-07-19 10:30:00,37.72,38.0,37.68,37.98,324131.0,36.9369,37.2111,36.8977,37.1915,324131.0
2021-07-19 10:35:00,37.98,38.26,37.95,38.25,462959.0,37.1915,37.4657,37.1621,37.4559,462959.0
2021-07-19 10:40:00,38.26,38.41,38.1,38.36,429586.0,37.4657,37.6126,37.309,37.5636,429586.0
2021-07-19 10:45:00,38.35,38.42,38.29,38.4,236754.0,37.5538,37.6224,37.4951,37.6028,236754.0
2021-07-19 10:50:00,38.41,38.45,38.17,38.2,283590.0,37.6126,37.6517,37.3775,37.4069,283590.0
2021-07-19 10:55:00,38.2,38.21,38.06,38.09,255475.0,37.4069,37.4167,37.2698,37.2992,255475.0
2021-07-19 11:00:00,38.1,38.32,38.02,38.22,320701.0,37.309,37.5244,37.2307,37.4265,320701.0
2021-07-19 11:05:00,38.22,38.31,38.05,38.28,172029.0,37.4265,37.5146,37.26,37.4853,172029.0
2021-07-19 11:10:00,38.28,38.32,38.19,38.26,214435.0,37.4853,37.5244,37.3971,37.4657,214435.0
2021-07-19 11:15:00,38.26,38.46,38.25,38.44,247166.0,37.4657,37.6615,37.4559,37.6419,247166.0
2021-07-19 11:20:00,38.43,38.44,38.2,38.2,181104.0,37.6321,37.6419,37.4069,37.4069,181104.0
2021-07-19 11:25:00,38.2,38.36,38.15,38.33,168229.0,37.4069,37.5636,37.358,37.5342,168229.0
2021-07-19 11:30:00,38.33,38.66,38.32,38.64,379806.0,37.5342,37.8574,37.5244,37.8378,379806.0
2021-07-19 11:35:00,38.64,38.86,38.61,38.83,353148.0,37.8378,38.0532,37.8084,38.0238,353148.0
2021-07-19 11:40:00,38.83,38.9,38.75,38.87,333071.0,38.0238,38.0924,37.9455,38.063,333071.0
2021-07-19 11:45:00,38.87,38.93,38.74,38.76,210402.0,38.063,38.1218,37.9357,37.9553,210402.0
2021-07-19 11:50:00,38.77,38.93,38.76,38.79,223732.0,37.9651,38.1218,37.9553,37.9847,223732.0
2021-07-19 11:55:00,38.78,38.95,38.76,38.89,154101.0,37.9749,38.1414,37.9553,38.0826,154101.0
2021-07-19 12:00:00,38.88,38.98,38.75,38.82,277846.0,38.0728,38.1707,37.9455,38.0141,277846.0
2021-07-19 12:05:00,38.81,38.87,38.76,38.78,153128.0,38.0043,38.063,37.9553,37.9749,153128.0
2021-07-19 12:10:00,38.78,38.88,38.72,38.85,160506.0,37.9749,38.0728,37.9161,38.0434,160506.0
2021-07-19 12:15:00,38.84,38.9,38.63,38.64,159558.0,38.0336,38.0924,37.828,37.8378,159558.0
2021-07-19 12:20:00,38.64,38.68,38.58,38.61,118171.0,37.8378,37.877,37.779,37.8084,118171.0
2021-07-19 12:25:00,38.6,38.64,38.44,38.47,149706.0,37.7986,37.8378,37.6419,37.6713,149706.0
2021-07-19 12:30:00,38.45,38.47,38.39,38.43,151574.0,37.6517,37.6713,37.593,37.6321,151574.0
2021-07-19 12:35:00,38.43,38.44,38.31,38.32,187590.0,37.6321,37.6419,37.5146,37.5244,187590.0
2021-07-19 12:40:00,38.32,38.32,38.2,38.23,261920.0,37.5244,37.5244,37.4069,37.4363,261920.0
2021-07-19 12:45:00,38.23,38.36,38.21,38.3,119559.0,37.4363,37.5636,37.4167,37.5048,119559.0
2021-07-19 12:50:00,38.29,38.35,38.24,38.32,231742.0,37.4951,37.5538,37.4461,37.5244,231742.0
2021-07-19 12:55:00,38.32,38.33,38.17,38.32,185181.0,37.5244,37.5342,37.3775,37.5244,185181.0
2021-07-19 13:00:00,38.32,38.63,38.3,38.56,366042.0,37.5244,37.828,37.5048,37.7594,366042.0
2021-07-19 13:05:00,38.56,38.64,38.51,38.63,252484.0,37.7594,37.8378,37.7105,37.828,252484.0
2021-07-19 13:10:00,38.63,38.64,38.43,38.47,157087.0,37.828,37.8378,37.6321,37.6713,157087.0
2021-07-19 13:15:00,38.47,38.6,38.43,38.43,164546.0,37.6713,37.7986,37.6321,37.6321,164546.0
2021-07-19 13:20:00,38.42,38.46,38.34,38.4,169493.0,37.6224,37.6615,37.544,37.6028,169493.0
2021-07-19 13:25:00,38.4,38.41,38.28,38.37,167033.0,37.6028,37.6126,37.4853,37.5734,167033.0
2021-07-19 13:30:00,38.36,38.37,38.24,38.25,127141.0,37.5636,37.5734,37.4461,37.4559,127141.0
2021-07-19 13:35:00,38.25,38.42,38.25,38.32,219303.0,37.4559,37.6224,37.4559,37.5244,219303.0
2021-07-19 13:40:00,38.32,38.39,38.2,38.24,196203.0,37.5244,37.593,37.4069,37.4461,196203.0
2021-07-19 13:45:00,38.24,38.39,38.23,38.27,273581.0,37.4461,37.593,37.4363,37.4755,273581.0
2021-07-19 13:50:00,38.26,38.32,38.21,38.32,179582.0,37.4657,37.5244,37.4167,37.5244,179582.0
2021-07-19 13:55:00,38.32,38.32,38.16,38.18,178730.0,37.5244,37.5244,37.3678,37.3873,178730.0
2021-07-19 14:00:00,38.18,38.5,38.18,38.45,240597.0,37.3873,37.7007,37.3873,37.6517,240597.0
2021-07-19 14:05:00,38.44,38.47,38.36,38.38,139515.0,37.6419,37.6713,37.5636,37.5832,139515.0
2021-07-19 14:10:00,38.39,38.48,38.26,38.31,222317.0,37.593,37.6811,37.4657,37.5146,222317.0
2021-07-19 14:15:00,38.32,38.34,38.25,38.27,152635.0,37.5244,37.544,37.4559,37.4755,152635.0
2021-07-19 14:20:00,38.28,38.35,38.25,38.29,128746.0,37.4853,37.5538,37.4559,37.4951,128746.0
2021-07-19 14:25:00,38.3,38.33,38.24,38.33,182487.0,37.5048,37.5342,37.4461,37.5342,182487.0
2021-07-19 14:30:00,38.33,38.34,38.14,38.24,161071.0,37.5342,37.544,37.3482,37.4461,161071.0
2021-07-19 14:35:00,38.24,38.29,38.17,38.27,134043.0,37.4461,37.4951,37.3775,37.4755,134043.0
2021-07-19 14:40:00,38.28,38.41,38.24,38.39,265096.0,37.4853,37.6126,37.4461,37.593,265096.0
2021-07-19 14:45:00,38.4,38.46,38.38,38.41,138742.0,37.6028,37.6615,37.5832,37.6126,138742.0
2021-07-19 14:50:00,38.41,38.5,38.31,38.39,182036.0,37.6126,37.7007,37.5146,37.593,182036.0
2021-07-19 14:55:00,38.38,38.48,38.3,38.39,155471.0,37.5832,37.6811,37.5048,37.593,155471.0
2021-07-19 15:00:00,38.39,38.47,38.29,38.4,288212.0,37.593,37.6713,37.4951,37.6028,288212.0
2021-07-19 15:05:00,38.39,38.43,38.3,38.41,154244.0,37.593,37.6321,37.5048,37.6126,154244.0
2021-07-19 15:10:00,38.41,38.53,38.37,38.38,214710.0,37.6126,37.7301,37.5734,37.5832,214710.0
2021-07-19 15:15:00,38.37,38.4,38.25,38.28,237637.0,37.5734,37.6028,37.4559,37.4853,237637.0
2021-07-19 15:20:00,38.28,38.46,38.25,38.45,357959.0,37.4853,37.6615,37.4559,37.6517,357959.0
2021-07-19 15:25:00,38.45,38.49,38.31,38.34,284008.0,37.6517,37.6909,37.5146,37.544,284008.0
2021-07-19 15:30:00,38.33,38.4,38.3,38.37,265031.0,37.5342,37.6028,37.5048,37.5734,265031.0
2021-07-19 15:35:00,38.38,38.43,38.34,38.41,209798.0,37.5832,37.6321,37.544,37.6126,209798.0
2021-07-19 15:40:00,38.41,38.44,38.34,38.37,297333.0,37.6126,37.6419,37.544,37.5734,297333.0
2021-07-19 15:45:00,38.38,38.47,38.32,38.46,395351.0,37.5832,37.6713,37.5244,37.6615,395351.0
2021-07-19 15:50:00,38.44,38.47,38.37,38.44,629186.0,37.6419,37.6713,37.5734,37.6419,629186.0
2021-07-19 15:55:00,38.44,38.57,38.41,38.57,959207.0,37.6419,37.7692,37.6126,37.7692,959207.0
2021-07-20 09:30:00,38.63,39.0,38.47,38.97,689880.0,37.828,38.1903,37.6713,38.1609,689880.0
2021-07-20 09:35:00,38.98,39.07,38.69,38.75,461258.0,38.1707,38.2589,37.8868,37.9455,461258.0
2021-07-20 09:40:00,38.75,38.78,38.43,38.72,404752.0,37.9455,37.9749,37.6321,37.9161,404752.0
2021-07-20 09:45:00,38.73,38.98,38.68,38.96,348287.0,37.9259,38.1707,37.877,38.1511,348287.0
2021-07-20 09:50:00,38.95,39.2,38.84,39.18,244748.0,38.1414,38.3862,38.0336,38.3666,244748.0
2021-07-20 09:55:00,39.2,39.25,39.11,39.16,230251.0,38.3862,38.4351,38.298,38.347,230251.0
2021-07-20 10:00:00,39.15,39.31,39.11,39.16,192248.0,38.3372,38.4939,38.298,38.347,192248.0
2021-07-20 10:05:00,39.16,39.4,39.13,39.32,371627.0,38.347,38.582,38.3176,38.5037,371627.0
2021-07-20 10:10:00,39.31,39.4,39.14,39.36,245803.0,38.4939,38.582,38.3274,38.5428,245803.0
2021-07-20 10:15:00,39.36,39.49,39.31,39.44,174513.0,38.5428,38.6701,38.4939,38.6212,174513.0
2021-07-20 10:20:00,39.42,39.66,39.41,39.65,304987.0,38.6016,38.8366,38.5918,38.8268,304987.0
2021-07-20 10:25:00,39.65,39.73,39.59,39.68,279153.0,38.8268,38.9052,38.7681,38.8562,279153.0
2021-07-20 10:30:00,39.68,39.73,39.48,39.5,192405.0,38.8562,38.9052,38.6603,38.6799,192405.0
2021-07-20 10:35:00,39.49,39.62,39.39,39.53,245127.0,38.6701,38.7974,38.5722,38.7093,245127.0
2021-07-20 10:40:00,39.54,39.57,39.42,39.52,152698.0,38.7191,38.7485,38.6016,38.6995,152698.0
2021-07-20 10:45:00,39.51,39.59,39.46,39.59,97188.0,38.6897,38.7681,38.6408,38.7681,97188.0
2021-07-20 10:50:00,39.6,39.74,39.59,39.68,212043.0,38.7779,38.915,38.7681,38.8562,212043.0
2021-07-20 10:55:00,39.67,39.88,39.64,39.87,198196.0,38.8464,39.052,38.817,39.0423,198196.0
2021-07-20 11:00:00,39.87,40.09,39.84,40.05,505903.0,39.0423,39.2577,39.0129,39.2185,505903.0
2021-07-20 11:05:00,40.05,40.15,39.93,39.95,212801.0,39.2185,39.3164,39.101,39.1206,212801.0
2021-07-20 11:10:00,39.96,39.99,39.84,39.99,111475.0,39.1304,39.1598,39.0129,39.1598,111475.0
2021-07-20 11:15:00,39.98,40.0,39.85,39.95,202580.0,39.15,39.1696,39.0227,39.1206,202580.0
2021-07-20 11:20:00,39.96,40.05,39.92,40.01,110777.0,39.1304,39.2185,39.0912,39.1793,110777.0
2021-07-20 11:25:00,40.01,40.13,40.0,40.05,271948.0,39.1793,39.2969,39.1696,39.2185,271948.0
2021-07-20 11:30:00,40.05,40.05,39.89,39.95,246180.0,39.2185,39.2185,39.0618,39.1206,246180.0
2021-07-20 11:35:00,39.94,40.09,39.94,39.99,122147.0,39.1108,39.2577,39.1108,39.1598,122147.0
2021-07-20 11:40:00,40.0,40.18,39.97,40.18,169715.0,39.1696,39.3458,39.1402,39.3458,169715.0
2021-07-20 11:45:00,40.17,40.28,40.11,40.23,210933.0,39.336,39.4437,39.2773,39.3948,210933.0
2021-07-20 11:50:00,40.24,40.28,40.2,40.23,122361.0,39.4046,39.4437,39.3654,39.3948,122361.0
2021-07-20 11:55:00,40.22,40.29,40.2,40.25,105263.0,39.385,39.4535,39.3654,39.4144,105263.0
2021-07-20 12:00:00,40.25,40.27,40.12,40.14,126395.0,39.4144,39.4339,39.2871,39.3066,126395.0
2021-07-20 12:05:00,40.14,40.15,40.04,40.12,132398.0,39.3066,39.3164,39.2087,39.2871,132398.0
2021-07-20 12:10:00,40.11,40.25,40.11,40.22,87126.0,39.2773,39.4144,39.2773,39.385,87126.0
2021-07-20 12:15:00,40.21,40.37,40.21,40.34,126035.0,39.3752,39.5319,39.3752,39.5025,126035.0
2021-07-20 12:20:00,40.33,40.39,40.27,40.38,93984.0,39.4927,39.5515,39.4339,39.5417,93984.0
2021-07-20 12:25:00,40.39,40.41,40.3,40.4,100124.0,39.5515,39.571,39.4633,39.5612,100124.0
2021-07-20 12:30:00,40.4,40.49,40.38,40.48,144382.0,39.5612,39.6494,39.5417,39.6396,144382.0
2021-07-20 12:35:00,40.49,40.52,40.39,40.44,213222.0,39.6494,39.6788,39.5515,39.6004,213222.0
2021-07-20 12:40:00,40.44,40.48,40.39,40.46,339709.0,39.6004,39.6396,39.5515,39.62,339709.0
2021-07-20 12:45:00,40.46,40.54,40.39,40.5,131755.0,39.62,39.6983,39.5515,39.6592,131755.0
2021-07-20 12:50:00,40.5,40.53,40.43,40.43,116041.0,39.6592,39.6886,39.5906,39.5906,116041.0
2021-07-20 12:55:00,40.43,40.48,40.38,40.43,118649.0,39.5906,39.6396,39.5417,39.5906,118649.0
2021-07-20 13:00:00,40.42,40.52,40.24,40.25,134994.0,39.5808,39.6788,39.4046,39.4144,134994.0
2021-07-20 13:05:00,40.25,40.34,40.24,40.27,103720.0,39.4144,39.5025,39.4046,39.4339,103720.0
2021-07-20 13:10:00,40.27,40.42,40.25,40.38,81845.0,39.4339,39.5808,39.4144,39.5417,81845.0
2021-07-20 13:15:00,40.38,40.39,40.26,40.36,93216.0,39.5417,39.5515,39.4242,39.5221,93216.0
2021-07-20 13:20:00,40.35,40.36,40.25,40.26,68766.0,39.5123,39.5221,39.4144,39.4242,68766.0
2021-07-20 13:25:00,40.26,40.27,40.19,40.27,99109.0,39.4242,39.4339,39.3556,39.4339,99109.0
2021-07-20 13:30:00,40.26,40.35,40.23,40.31,67804.0,39.4242,39.5123,39.3948,39.4731,67804.0
2021-07-20 13:35:00,40.31,40.41,40.3,40.39,82739.0,39.4731,39.571,39.4633,39.5515,82739.0
2021-07-20 13:40:00,40.39,40.47,40.39,40.41,73580.0,39.5515,39.6298,39.5515,39.571,73580.0
2021-07-20 13:45:00,40.41,40.49,40.36,40.39,121957.0,39.571,39.6494,39.5221,39.5515,121957.0
2021-07-20 13:50:00,40.39,40.43,40.35,40.43,82901.0,39.5515,39.5906,39.5123,39.5906,82901.0
2021-07-20 13:55:00,40.43,40.52,40.42,40.44,105450.0,39.5906,39.6788,39.5808,39.6004,105450.0
2021-07-20 14:00:00,40.43,40.54,40.43,40.53,118383.0,39.5906,39.6983,39.5906,39.6886,118383.0
2021-07-20 14:05:00,40.54,40.6,40.53,40.54,100256.0,39.6983,39.7571,39.6886,39.6983,100256.0
2021-07-20 14:10:00,40.54,40.57,40.45,40.47,120860.0,39.6983,39.7277,39.6102,39.6298,120860.0
2021-07-20 14:15:00,40.48,40.62,40.47,40.6,106961.0,39.6396,39.7767,39.6298,39.7571,106961.0
2021-07-20 14:20:00,40.61,40.62,40.55,40.59,90428.0,39.7669,39.7767,39.7081,39.7473,90428.0
2021-07-20 14:25:00,40.59,40.63,40.57,40.61,84997.0,39.7473,39.7865,39.7277,39.7669,84997.0
2021-07-20 14:30:00,40.61,40.65,40.54,40.56,105289.0,39.7669,39.8061,39.6983,39.7179,105289.0
2021-07-20 14:35:00,40.56,40.61,40.56,40.59,68071.0,39.7179,39.7669,39.7179,39.7473,68071.0
2021-07-20 14:40:00,40.59,40.65,40.58,40.65,91104.0,39.7473,39.8061,39.7375,39.8061,91104.0
2021-07-20 14:45:00,40.65,40.67,40.59,40.66,99919.0,39.8061,39.8256,39.7473,39.8159,99919.0
2021-07-20 14:50:00,40.66,40.81,40.66,40.77,250477.0,39.8159,39.9627,39.8159,39.9236,250477.0
2021-07-20 14:55:00,40.76,40.78,40.71,40.71,96294.0,39.9138,39.9334,39.8648,39.8648,96294.0
2021-07-20 15:00:00,40.71,40.82,40.69,40.78,152990.0,39.8648,39.9725,39.8452,39.9334,152990.0
2021-07-20 15:05:00,40.78,40.81,40.7,40.72,162250.0,39.9334,39.9627,39.855,39.8746,162250.0
2021-07-20 15:10:00,40.72,40.77,40.69,40.69,166328.0,39.8746,39.9236,39.8452,39.8452,166328.0
2021-07-20 15:15:00,40.69,40.74,40.67,40.71,139655.0,39.8452,39.8942,39.8256,39.8648,139655.0
2021-07-20 15:20:00,40.72,40.76,40.68,40.73,122245.0,39.8746,39.9138,39.8354,39.8844,122245.0
2021-07-20 15:25:00,40.74,40.8,40.72,40.78,166867.0,39.8942,39.9529,39.8746,39.9334,166867.0
2021-07-20 15:30:00,40.79,40.81,40.71,40.73,188830.0,39.9432,39.9627,39.8648,39.8844,188830.0
2021-07-20 15:35:00,40.72,40.74,40.66,40.66,147561.0,39.8746,39.8942,39.8159,39.8159,147561.0
2021-07-20 15:40:00,40.66,40.73,40.61,40.67,231251.0,39.8159,39.8844,39.7669,39.8256,231251.0
2021-07-20 15:45:00,40.66,40.71,40.64,40.71,299569.0,39.8159,39.8648,39.7963,39.8648,299569.0
2021-07-20 15:50:00,40.7,40.77,40.59,40.72,497657.0,39.855,39.9236,39.7473,39.8746,497657.0
2021-07-20 15:55:00,40.71,40.75,40.66,40.66,697129.0,39.8648,39.904,39.8159,39.8159,697129.0
2021-07-21 09:30:00,41.01,41.5,41.0,41.36,660640.0,40.1586,40.6384,40.1488,40.5013,660640.0
2021-07-21 09:35:00,41.36,41.57,41.19,41.45,590158.0,40.5013,40.707,40.3348,40.5895,590158.0
2021-07-21 09:40:00,41.43,41.66,41.24,41.59,489042.0,40.5699,40.7951,40.3838,40.7265,489042.0
2021-07-21 09:45:00,41.61,41.72,41.55,41.63,295581.0,40.7461,40.8538,40.6874,40.7657,295581.0
2021-07-21 09:50:00,41.63,41.8,41.62,41.71,254550.0,40.7657,40.9322,40.7559,40.8441,254550.0
2021-07-21 09:55:00,41.72,41.85,41.67,41.77,242016.0,40.8538,40.9811,40.8049,40.9028,242016.0
2021-07-21 10:00:00,41.77,41.83,41.59,41.61,374803.0,40.9028,40.9616,40.7265,40.7461,374803.0
2021-07-21 10:05:00,41.6,41.94,41.54,41.94,410059.0,40.7363,41.0693,40.6776,41.0693,410059.0
2021-07-21 10:10:00,41.92,42.12,41.79,42.12,526788.0,41.0497,41.2455,40.9224,41.2455,526788.0
2021-07-21 10:15:00,42.11,42.2,41.99,42.04,387603.0,41.2357,41.3239,41.1182,41.1672,387603.0
2021-07-21 10:20:00,42.04,42.05,41.86,41.88,291498.0,41.1672,41.177,40.9909,41.0105,291498.0
2021-07-21 10:25:00,41.87,42.04,41.79,41.83,327333.0,41.0007,41.1672,40.9224,40.9616,327333.0
2021-07-21 10:30:00,41.82,41.82,41.61,41.67,419933.0,40.9518,40.9518,40.7461,40.8049,419933.0
2021-07-21 10:35:00,41.67,41.95,41.66,41.73,513269.0,40.8049,41.0791,40.7951,40.8636,513269.0
2021-07-21 10:40:00,41.7,41.7,41.55,41.57,499930.0,40.8343,40.8343,40.6874,40.707,499930.0
2021-07-21 10:45:00,41.57,41.61,41.33,41.4,342488.0,40.707,40.7461,40.4719,40.5405,342488.0
2021-07-21 10:50:00,41.41,41.52,41.34,41.37,198595.0,40.5503,40.658,40.4817,40.5111,198595.0
2021-07-21 10:55:00,41.37,41.4,41.16,41.23,524915.0,40.5111,40.5405,40.3055,40.374,524915.0
2021-07-21 11:00:00,41.23,41.4,41.21,41.4,134888.0,40.374,40.5405,40.3544,40.5405,134888.0
2021-07-21 11:05:00,41.39,41.47,41.27,41.28,183446.0,40.5307,40.609,40.4132,40.423,183446.0
2021-07-21 11:10:00,41.27,41.34,41.24,41.34,263912.0,40.4132,40.4817,40.3838,40.4817,263912.0
2021-07-21 11:15:00,41.33,41.37,41.29,41.36,194116.0,40.4719,40.5111,40.4328,40.5013,194116.0
2021-07-21 11:20:00,41.36,41.47,41.3,41.31,278278.0,40.5013,40.609,40.4426,40.4524,278278.0
2021-07-21 11:25:00,41.31,41.31,41.07,41.11,331100.0,40.4524,40.4524,40.2173,40.2565,331100.0
2021-07-21 11:30:00,41.12,41.23,41.11,41.16,151627.0,40.2663,40.374,40.2565,40.3055,151627.0
2021-07-21 11:35:00,41.16,41.3,41.1,41.26,129847.0,40.3055,40.4426,40.2467,40.4034,129847.0
2021-07-21 11:40:00,41.25,41.48,41.22,41.47,197830.0,40.3936,40.6188,40.3642,40.609,197830.0
2021-07-21 11:45:00,41.47,41.65,41.46,41.64,209101.0,40.609,40.7853,40.5992,40.7755,209101.0
2021-07-21 11:50:00,41.64,41.71,41.62,41.68,239640.0,40.7755,40.8441,40.7559,40.8147,239640.0
2021-07-21 11:55:00,41.69,41.75,41.59,41.65,192536.0,40.8245,40.8832,40.7265,40.7853,192536.0
2021-07-21 12:00:00,41.65,41.72,41.57,41.6,143511.0,40.7853,40.8538,40.707,40.7363,143511.0
2021-07-21 12:05:00,41.6,41.71,41.58,41.69,182244.0,40.7363,40.8441,40.7168,40.8245,182244.0
2021-07-21 12:10:00,41.69,41.73,41.67,41.69,95000.0,40.8245,40.8636,40.8049,40.8245,95000.0
2021-07-21 12:15:00,41.69,41.75,41.67,41.72,89483.0,40.8245,40.8832,40.8049,40.8538,89483.0
2021-07-21 12:20:00,41.73,41.81,41.72,41.76,128130.0,40.8636,40.942,40.8538,40.893,128130.0
2021-07-21 12:25:00,41.76,41.76,41.68,41.72,93938.0,40.893,40.893,40.8147,40.8538,93938.0
2021-07-21 12:30:00,41.71,41.71,41.6,41.67,119593.0,40.8441,40.8441,40.7363,40.8049,119593.0
2021-07-21 12:35:00,41.67,41.72,41.61,41.68,176831.0,40.8049,40.8538,40.7461,40.8147,176831.0
2021-07-21 12:40:00,41.68,41.73,41.62,41.73,78209.0,40.8147,40.8636,40.7559,40.8636,78209.0
2021-07-21 12:45:00,41.73,41.74,41.63,41.64,200526.0,40.8636,40.8734,40.7657,40.7755,200526.0
2021-07-21 12:50:00,41.64,41.64,41.58,41.64,123182.0,40.7755,40.7755,40.7168,40.7755,123182.0
2021-07-21 12:55:00,41.65,41.65,41.58,41.62,82412.0,40.7853,40.7853,40.7168,40.7559,82412.0
2021-07-21 13:00:00,41.63,41.8,41.63,41.73,184289.0,40.7657,40.9322,40.7657,40.8636,184289.0
2021-07-21 13:05:00,41.73,41.74,41.68,41.71,84909.0,40.8636,40.8734,40.8147,40.8441,84909.0
2021-07-21 13:10:00,41.71,41.78,41.68,41.76,126307.0,40.8441,40.9126,40.8147,40.893,126307.0
2021-07-21 13:15:00,41.76,41.84,41.76,41.82,103964.0,40.893,40.9714,40.893,40.9518,103964.0
2021-07-21 13:20:00,41.82,41.83,41.73,41.79,108523.0,40.9518,40.9616,40.8636,40.9224,108523.0
2021-07-21 13:25:00,41.79,41.82,41.75,41.81,89342.0,40.9224,40.9518,40.8832,40.942,89342.0
2021-07-21 13:30:00,41.81,41.84,41.74,41.77,171466.0,40.942,40.9714,40.8734,40.9028,171466.0
2021-07-21 13:35:00,41.78,41.79,41.65,41.7,129085.0,40.9126,40.9224,40.7853,40.8343,129085.0
2021-07-21 13:40:00,41.69,41.75,41.66,41.7,93733.0,40.8245,40.8832,40.7951,40.8343,93733.0
2021-07-21 13:45:00,41.7,41.7,41.5,41.55,169380.0,40.8343,40.8343,40.6384,40.6874,169380.0
2021-07-21 13:50:00,41.55,41.63,41.54,41.62,108109.0,40.6874,40.7657,40.6776,40.7559,108109.0
2021-07-21 13:55:00,41.61,41.62,41.47,41.5,114579.0,40.7461,40.7559,40.609,40.6384,114579.0
2021-07-21 14:00:00,41.5,41.59,41.49,41.57,69625.0,40.6384,40.7265,40.6286,40.707,69625.0
2021-07-21 14:05:00,41.58,41.62,41.55,41.57,102273.0,40.7168,40.7559,40.6874,40.707,102273.0
2021-07-21 14:10:00,41.56,41.57,41.46,41.47,155356.0,40.6972,40.707,40.5992,40.609,155356.0
2021-07-21 14:15:00,41.47,41.52,41.44,41.49,72738.0,40.609,40.658,40.5797,40.6286,72738.0
2021-07-21 14:20:00,41.48,41.5,41.41,41.49,93037.0,40.6188,40.6384,40.5503,40.6286,93037.0
2021-07-21 14:25:00,41.49,41.56,41.47,41.55,84930.0,40.6286,40.6972,40.609,40.6874,84930.0
2021-07-21 14:30:00,41.55,41.58,41.48,41.5,127919.0,40.6874,40.7168,40.6188,40.6384,127919.0
2021-07-21 14:35:00,41.5,41.53,41.43,41.5,142943.0,40.6384,40.6678,40.5699,40.6384,142943.0
2021-07-21 14:40:00,41.49,41.49,41.41,41.43,107515.0,40.6286,40.6286,40.5503,40.5699,107515.0
2021-07-21 14:45:00,41.44,41.48,41.43,41.47,54077.0,40.5797,40.6188,40.5699,40.609,54077.0
2021-07-21 14:50:00,41.47,41.49,41.45,41.46,70795.0,40.609,40.6286,40.5895,40.5992,70795.0
2021-07-21 14:55:00,41.47,41.56,41.46,41.55,81273.0,40.609,40.6972,40.5992,40.6874,81273.0
2021-07-21 15:00:00,41.54,41.64,41.54,41.59,93980.0,40.6776,40.7755,40.6776,40.7265,93980.0
2021-07-21 15:05:00,41.59,41.63,41.58,41.62,88490.0,40.7265,40.7657,40.7168,40.7559,88490.0
2021-07-21 15:10:00,41.62,41.65,41.5,41.52,147852.0,40.7559,40.7853,40.6384,40.658,147852.0
2021-07-21 15:15:00,41.52,41.57,41.5,41.51,106851.0,40.658,40.707,40.6384,40.6482,106851.0
2021-07-21 15:20:00,41.51,41.61,41.49,41.5,195495.0,40.6482,40.7461,40.6286,40.6384,195495.0
2021-07-21 15:25:00,41.5,41.53,41.43,41.5,323027.0,40.6384,40.6678,40.5699,40.6384,323027.0
2021-07-21 15:30:00,41.5,41.58,41.48,41.58,142622.0,40.6384,40.7168,40.6188,40.7168,142622.0
2021-07-21 15:35:00,41.57,41.64,41.55,41.63,150115.0,40.707,40.7755,40.6874,40.7657,150115.0
2021-07-21 15:40:00,41.63,41.7,41.59,41.65,202224.0,40.7657,40.8343,40.7265,40.7853,202224.0
2021-07-21 15:45:00,41.65,41.69,41.49,41.5,239707.0,40.7853,40.8245,40.6286,40.6384,239707.0
2021-07-21 15:50:00,41.5,41.57,41.45,41.55,356667.0,40.6384,40.707,40.5895,40.6874,356667.0
2021-07-21 15:55:00,41.55,41.64,41.55,41.61,592515.0,40.6874,40.7755,40.6874,40.7461,592515.0
2021-07-22 09:30:00,41.34,41.34,40.54,40.78,743412.0,40.4817,40.4817,39.6983,39.9334,743412.0
2021-07-22 09:35:00,40.78,40.91,40.41,40.91,571339.0,39.9334,40.0607,39.571,40.0607,571339.0
2021-07-22 09:40:00,40.92,41.18,40.83,41.14,383008.0,40.0705,40.3251,39.9823,40.2859,383008.0
2021-07-22 09:45:00,41.14,41.29,40.82,40.84,334545.0,40.2859,40.4328,39.9725,39.9921,334545.0
2021-07-22 09:50:00,40.84,41.06,40.75,40.97,238077.0,39.9921,40.2075,39.904,40.1194,238077.0
2021-07-22 09:55:00,40.97,41.04,40.8,40.9,232811.0,40.1194,40.188,39.9529,40.0509,232811.0
2021-07-22 10:00:00,40.91,41.02,40.73,40.86,191336.0,40.0607,40.1684,39.8844,40.0117,191336.0
2021-07-22 10:05:00,40.85,41.17,40.83,41.17,238399.0,40.0019,40.3153,39.9823,40.3153,238399.0
2021-07-22 10:10:00,41.18,41.4,41.18,41.31,221842.0,40.3251,40.5405,40.3251,40.4524,221842.0
2021-07-22 10:15:00,41.28,41.56,41.28,41.51,273364.0,40.423,40.6972,40.423,40.6482,273364.0
2021-07-22 10:20:00,41.5,41.53,41.24,41.24,161658.0,40.6384,40.6678,40.3838,40.3838,161658.0
2021-07-22 10:25:00,41.25,41.38,41.19,41.24,104291.0,40.3936,40.5209,40.3348,40.3838,104291.0
2021-07-22 10:30:00,41.24,41.32,41.2,41.22,106314.0,40.3838,40.4621,40.3446,40.3642,106314.0
2021-07-22 10:35:00,41.21,41.43,41.17,41.36,130373.0,40.3544,40.5699,40.3153,40.5013,130373.0
2021-07-22 10:40:00,41.36,41.48,41.34,41.39,178245.0,40.5013,40.6188,40.4817,40.5307,178245.0
2021-07-22 10:45:00,41.39,41.39,41.21,41.23,91451.0,40.5307,40.5307,40.3544,40.374,91451.0
2021-07-22 10:50:00,41.23,41.23,41.12,41.16,122002.0,40.374,40.374,40.2663,40.3055,122002.0
2021-07-22 10:55:00,41.17,41.18,41.02,41.13,114519.0,40.3153,40.3251,40.1684,40.2761,114519.0
2021-07-22 11:00:00,41.12,41.19,40.96,41.02,125411.0,40.2663,40.3348,40.1096,40.1684,125411.0
2021-07-22 11:05:00,41.01,41.07,40.94,40.97,114747.0,40.1586,40.2173,40.09,40.1194,114747.0
2021-07-22 11:10:00,40.98,41.04,40.91,40.94,100987.0,40.1292,40.188,40.0607,40.09,100987.0
2021-07-22 11:15:00,40.94,40.98,40.89,40.98,104516.0,40.09,40.1292,40.0411,40.1292,104516.0
2021-07-22 11:20:00,40.97,41.01,40.86,41.01,107342.0,40.1194,40.1586,40.0117,40.1586,107342.0
2021-07-22 11:25:00,41.01,41.03,40.86,41.0,92196.0,40.1586,40.1782,40.0117,40.1488,92196.0
2021-07-22 11:30:00,41.0,41.03,40.89,40.94,84738.0,40.1488,40.1782,40.0411,40.09,84738.0
2021-07-22 11:35:00,40.93,41.16,40.92,41.14,138961.0,40.0802,40.3055,40.0705,40.2859,138961.0
2021-07-22 11:40:00,41.13,41.15,40.97,40.98,65935.0,40.2761,40.2957,40.1194,40.1292,65935.0
2021-07-22 11:45:00,40.98,41.04,40.98,40.99,61715.0,40.1292,40.188,40.1292,40.139,61715.0
2021-07-22 11:50:00,40.99,41.02,40.91,41.01,102891.0,40.139,40.1684,40.0607,40.1586,102891.0
2021-07-22 11:55:00,41.0,41.05,40.95,40.98,145664.0,40.1488,40.1978,40.0998,40.1292,145664.0
2021-07-22 12:00:00,40.98,41.1,40.96,41.05,73513.0,40.1292,40.2467,40.1096,40.1978,73513.0
2021-07-22 12:05:00,41.05,41.13,40.96,40.96,54597.0,40.1978,40.2761,40.1096,40.1096,54597.0
2021-07-22 12:10:00,40.97,41.0,40.94,40.95,42794.0,40.1194,40.1488,40.09,40.0998,42794.0
2021-07-22 12:15:00,40.96,41.01,40.89,40.91,46646.0,40.1096,40.1586,40.0411,40.0607,46646.0
2021-07-22 12:20:00,40.9,40.96,40.89,40.91,43117.0,40.0509,40.1096,40.0411,40.0607,43117.0
2021-07-22 12:25:00,40.91,41.04,40.9,41.04,31524.0,40.0607,40.188,40.0509,40.188,31524.0
2021-07-22 12:30:00,41.04,41.06,41.0,41.05,58999.0,40.188,40.2075,40.1488,40.1978,58999.0
2021-07-22 12:35:00,41.05,41.06,40.98,41.05,158958.0,40.1978,40.2075,40.1292,40.1978,158958.0
2021-07-22 12:40:00,41.05,41.13,41.02,41.11,71669.0,40.1978,40.2761,40.1684,40.2565,71669.0
2021-07-22 12:45:00,41.11,41.12,41.06,41.06,46434.0,40.2565,40.2663,40.2075,40.2075,46434.0
2021-07-22 12:50:00,41.07,41.14,41.07,41.13,34761.0,40.2173,40.2859,40.2173,40.2761,34761.0
2021-07-22 12:55:00,41.14,41.16,41.1,41.15,40808.0,40.2859,40.3055,40.2467,40.2957,40808.0
2021-07-22 13:00:00,41.15,41.15,41.09,41.11,56151.0,40.2957,40.2957,40.2369,40.2565,56151.0
2021-07-22 13:05:00,41.11,41.26,41.11,41.23,71673.0,40.2565,40.4034,40.2565,40.374,71673.0
2021-07-22 13:10:00,41.23,41.3,41.21,41.28,55410.0,40.374,40.4426,40.3544,40.423,55410.0
2021-07-22 13:15:00,41.28,41.28,41.21,41.22,51002.0,40.423,40.423,40.3544,40.3642,51002.0
2021-07-22 13:20:00,41.21,41.26,41.19,41.26,50940.0,40.3544,40.4034,40.3348,40.4034,50940.0
2021-07-22 13:25:00,41.25,41.28,41.22,41.27,61294.0,40.3936,40.423,40.3642,40.4132,61294.0
2021-07-22 13:30:00,41.27,41.29,41.2,41.29,60472.0,40.4132,40.4328,40.3446,40.4328,60472.0
2021-07-22 13:35:00,41.28,41.29,41.2,41.23,65034.0,40.423,40.4328,40.3446,40.374,65034.0
2021-07-22 13:40:00,41.24,41.24,41.15,41.17,52215.0,40.3838,40.3838,40.2957,40.3153,52215.0
2021-07-22 13:45:00,41.17,41.19,41.13,41.19,51651.0,40.3153,40.3348,40.2761,40.3348,51651.0
2021-07-22 13:50:00,41.18,41.22,41.15,41.21,32466.0,40.3251,40.3642,40.2957,40.3544,32466.0
2021-07-22 13:55:00,41.21,41.24,41.2,41.23,19584.0,40.3544,40.3838,40.3446,40.374,19584.0
2021-07-22 14:00:00,41.23,41.25,41.19,41.25,38771.0,40.374,40.3936,40.3348,40.3936,38771.0
2021-07-22 14:05:00,41.25,41.3,41.23,41.23,44275.0,40.3936,40.4426,40.374,40.374,44275.0
2021-07-22 14:10:00,41.23,41.27,41.21,41.27,35603.0,40.374,40.4132,40.3544,40.4132,35603.0
2021-07-22 14:15:00,41.26,41.28,41.2,41.21,31660.0,40.4034,40.423,40.3446,40.3544,31660.0
2021-07-22 14:20:00,41.21,41.22,41.17,41.18,31583.0,40.3544,40.3642,40.3153,40.3251,31583.0
2021-07-22 14:25:00,41.18,41.19,41.15,41.18,33363.0,40.3251,40.3348,40.2957,40.3251,33363.0
2021-07-22 14:30:00,41.17,41.19,41.12,41.16,75090.0,40.3153,40.3348,40.2663,40.3055,75090.0
2021-07-22 14:35:00,41.16,41.17,41.11,41.15,62830.0,40.3055,40.3153,40.2565,40.2957,62830.0
2021-07-22 14:40:00,41.15,41.17,41.11,41.14,57520.0,40.2957,40.3153,40.2565,40.2859,57520.0
2021-07-22 14:45:00,41.13,41.24,41.12,41.23,52689.0,40.2761,40.3838,40.2663,40.374,52689.0
2021-07-22 14:50:00,41.23,41.27,41.21,41.27,48330.0,40.374,40.4132,40.3544,40.4132,48330.0
2021-07-22 14:55:00,41.27,41.27,41.22,41.25,53086.0,40.4132,40.4132,40.3642,40.3936,53086.0
2021-07-22 15:00:00,41.25,41.27,41.23,41.25,42463.0,40.3936,40.4132,40.374,40.3936,42463.0
2021-07-22 15:05:00,41.25,41.27,41.22,41.23,57644.0,40.3936,40.4132,40.3642,40.374,57644.0
2021-07-22 15:10:00,41.24,41.24,41.13,41.15,90324.0,40.3838,40.3838,40.2761,40.2957,90324.0
2021-07-22 15:15:00,41.14,41.18,41.12,41.18,67625.0,40.2859,40.3251,40.2663,40.3251,67625.0
2021-07-22 15:20:00,41.18,41.18,41.12,41.13,47208.0,40.3251,40.3251,40.2663,40.2761,47208.0
2021-07-22 15:25:00,41.13,41.17,41.12,41.14,59581.0,40.2761,40.3153,40.2663,40.2859,59581.0
2021-07-22 15:30:00,41.14,41.17,41.04,41.06,91124.0,40.2859,40.3153,40.188,40.2075,91124.0
2021-07-22 15:35:00,41.05,41.08,41.02,41.06,92171.0,40.1978,40.2271,40.1684,40.2075,92171.0
2021-07-22 15:40:00,41.06,41.13,41.02,41.13,138661.0,40.2075,40.2761,40.1684,40.2761,138661.0
2021-07-22 15:45:00,41.13,41.16,41.1,41.11,122096.0,40.2761,40.3055,40.2467,40.2565,122096.0
2021-07-22 15:50:00,41.12,41.12,41.05,41.09,210190.0,40.2663,40.2663,40.1978,40.2369,210190.0
2021-07-22 15:55:00,41.1,41.14,41.04,41.06,320873.0,40.2467,40.2859,40.188,40.2075,320873.0
2021-07-23 09:30:00,41.32,41.59,41.24,41.54,374477.0,40.4621,40.7265,40.3838,40.6776,374477.0
2021-07-23 09:35:00,41.54,41.63,41.36,41.43,271408.0,40.6776,40.7657,40.5013,40.5699,271408.0
2021-07-23 09:40:00,41.42,41.45,41.18,41.4,317546.0,40.5601,40.5895,40.3251,40.5405,317546.0
2021-07-23 09:45:00,41.4,41.43,41.07,41.09,182647.0,40.5405,40.5699,40.2173,40.2369,182647.0
2021-07-23 09:50:00,41.08,41.08,40.73,40.84,268029.0,40.2271,40.2271,39.8844,39.9921,268029.0
2021-07-23 09:55:00,40.85,40.89,40.75,40.83,149458.0,40.0019,40.0411,39.904,39.9823,149458.0
2021-07-23 10:00:00,40.83,40.87,40.61,40.63,217511.0,39.9823,40.0215,39.7669,39.7865,217511.0
2021-07-23 10:05:00,40.62,40.66,40.53,40.6,163117.0,39.7767,39.8159,39.6886,39.7571,163117.0
2021-07-23 10:10:00,40.6,40.66,40.52,40.61,144705.0,39.7571,39.8159,39.6788,39.7669,144705.0
2021-07-23 10:15:00,40.61,40.74,40.56,40.57,204822.0,39.7669,39.8942,39.7179,39.7277,204822.0
2021-07-23 10:20:00,40.56,40.68,40.53,40.64,81872.0,39.7179,39.8354,39.6886,39.7963,81872.0
2021-07-23 10:25:00,40.63,40.75,40.62,40.73,113517.0,39.7865,39.904,39.7767,39.8844,113517.0
2021-07-23 10:30:00,40.74,40.79,40.67,40.78,105739.0,39.8942,39.9432,39.8256,39.9334,105739.0
2021-07-23 10:35:00,40.78,40.82,40.7,40.71,86259.0,39.9334,39.9725,39.855,39.8648,86259.0
2021-07-23 10:40:00,40.7,40.93,40.7,40.87,176795.0,39.855,40.0802,39.855,40.0215,176795.0
2021-07-23 10:45:00,40.88,40.9,40.82,40.87,94408.0,40.0313,40.0509,39.9725,40.0215,94408.0
2021-07-23 10:50:00,40.87,40.98,40.76,40.82,154457.0,40.0215,40.1292,39.9138,39.9725,154457.0
2021-07-23 10:55:00,40.83,40.88,40.81,40.87,62164.0,39.9823,40.0313,39.9627,40.0215,62164.0
2021-07-23 11:00:00,40.87,40.87,40.76,40.81,84889.0,40.0215,40.0215,39.9138,39.9627,84889.0
2021-07-23 11:05:00,40.8,40.89,40.79,40.88,86326.0,39.9529,40.0411,39.9432,40.0313,86326.0
2021-07-23 11:10:00,40.88,40.9,40.71,40.74,90726.0,40.0313,40.0509,39.8648,39.8942,90726.0
2021-07-23 11:15:00,40.73,40.79,40.69,40.72,60039.0,39.8844,39.9432,39.8452,39.8746,60039.0
2021-07-23 11:20:00,40.72,40.81,40.72,40.81,49238.0,39.8746,39.9627,39.8746,39.9627,49238.0
2021-07-23 11:25:00,40.8,40.85,40.79,40.82,69548.0,39.9529,40.0019,39.9432,39.9725,69548.0
2021-07-23 11:30:00,40.83,40.92,40.81,40.85,84004.0,39.9823,40.0705,39.9627,40.0019,84004.0
2021-07-23 11:35:00,40.85,40.89,40.81,40.85,65970.0,40.0019,40.0411,39.9627,40.0019,65970.0
2021-07-23 11:40:00,40.86,40.87,40.73,40.76,69425.0,40.0117,40.0215,39.8844,39.9138,69425.0
2021-07-23 11:45:00,40.76,40.76,40.7,40.73,71698.0,39.9138,39.9138,39.855,39.8844,71698.0
2021-07-23 11:50:00,40.73,40.74,40.66,40.71,87527.0,39.8844,39.8942,39.8159,39.8648,87527.0
2021-07-23 11:55:00,40.7,40.7,40.6,40.61,72416.0,39.855,39.855,39.7571,39.7669,72416.0
2021-07-23 12:00:00,40.61,40.66,40.58,40.59,67427.0,39.7669,39.8159,39.7375,39.7473,67427.0
2021-07-23 12:05:00,40.6,40.64,40.58,40.59,53145.0,39.7571,39.7963,39.7375,39.7473,53145.0
2021-07-23 12:10:00,40.59,40.73,40.58,40.71,66732.0,39.7473,39.8844,39.7375,39.8648,66732.0
2021-07-23 12:15:00,40.71,40.75,40.7,40.72,82703.0,39.8648,39.904,39.855,39.8746,82703.0
2021-07-23 12:20:00,40.72,40.73,40.65,40.66,72405.0,39.8746,39.8844,39.8061,39.8159,72405.0
2021-07-23 12:25:00,40.66,40.69,40.62,40.65,47265.0,39.8159,39.8452,39.7767,39.8061,47265.0
2021-07-23 12:30:00,40.65,40.66,40.56,40.63,48523.0,39.8061,39.8159,39.7179,39.7865,48523.0
2021-07-23 12:35:00,40.63,40.65,40.58,40.64,36865.0,39.7865,39.8061,39.7375,39.7963,36865.0
2021-07-23 12:40:00,40.64,40.67,40.61,40.64,28023.0,39.7963,39.8256,39.7669,39.7963,28023.0
2021-07-23 12:45:00,40.65,40.66,40.61,40.65,60558.0,39.8061,39.8159,39.7669,39.8061,60558.0
2021-07-23 12:50:00,40.65,40.66,40.55,40.56,67271.0,39.8061,39.8159,39.7081,39.7179,67271.0
2021-07-23 12:55:00,40.56,40.6,40.52,40.59,80578.0,39.7179,39.7571,39.6788,39.7473,80578.0
2021-07-23 13:00:00,40.59,40.71,40.56,40.7,75121.0,39.7473,39.8648,39.7179,39.855,75121.0
2021-07-23 13:05:00,40.69,40.7,40.67,40.67,30695.0,39.8452,39.855,39.8256,39.8256,30695.0
2021-07-23 13:10:00,40.68,40.7,40.66,40.66,44852.0,39.8354,39.855,39.8159,39.8159,44852.0
2021-07-23 13:15:00,40.67,40.68,40.61,40.66,38530.0,39.8256,39.8354,39.7669,39.8159,38530.0
2021-07-23 13:20:00,40.65,40.67,40.62,40.67,38964.0,39.8061,39.8256,39.7767,39.8256,38964.0
2021-07-23 13:25:00,40.67,40.69,40.66,40.68,33517.0,39.8256,39.8452,39.8159,39.8354,33517.0
2021-07-23 13:30:00,40.68,40.68,40.61,40.62,44859.0,39.8354,39.8354,39.7669,39.7767,44859.0
2021-07-23 13:35:00,40.63,40.67,40.62,40.65,28108.0,39.7865,39.8256,39.7767,39.8061,28108.0
2021-07-23 13:40:00,40.65,40.67,40.63,40.65,25820.0,39.8061,39.8256,39.7865,39.8061,25820.0
2021-07-23 13:45:00,40.66,40.7,40.61,40.7,50927.0,39.8159,39.855,39.7669,39.855,50927.0
2021-07-23 13:50:00,40.71,40.75,40.67,40.68,80143.0,39.8648,39.904,39.8256,39.8354,80143.0
2021-07-23 13:55:00,40.68,40.76,40.66,40.74,106635.0,39.8354,39.9138,39.8159,39.8942,106635.0
2021-07-23 14:00:00,40.73,40.74,40.67,40.72,52849.0,39.8844,39.8942,39.8256,39.8746,52849.0
2021-07-23 14:05:00,40.72,40.74,40.69,40.72,37002.0,39.8746,39.8942,39.8452,39.8746,37002.0
2021-07-23 14:10:00,40.71,40.77,40.71,40.72,56668.0,39.8648,39.9236,39.8648,39.8746,56668.0
2021-07-23 14:15:00,40.72,40.76,40.7,40.75,38559.0,39.8746,39.9138,39.855,39.904,38559.0
2021-07-23 14:20:00,40.75,40.76,40.7,40.7,42917.0,39.904,39.9138,39.855,39.855,42917.0
2021-07-23 14:25:00,40.71,40.71,40.65,40.66,37854.0,39.8648,39.8648,39.8061,39.8159,37854.0
2021-07-23 14:30:00,40.66,40.72,40.65,40.66,36316.0,39.8159,39.8746,39.8061,39.8159,36316.0
2021-07-23 14:35:00,40.66,40.72,40.65,40.71,45728.0,39.8159,39.8746,39.8061,39.8648,45728.0
2021-07-23 14:40:00,40.71,40.71,40.67,40.69,44489.0,39.8648,39.8648,39.8256,39.8452,44489.0
2021-07-23 14:45:00,40.7,40.71,40.67,40.68,23815.0,39.855,39.8648,39.8256,39.8354,23815.0
2021-07-23 14:50:00,40.68,40.7,40.66,40.68,28933.0,39.8354,39.855,39.8159,39.8354,28933.0
2021-07-23 14:55:00,40.68,40.71,40.66,40.71,26204.0,39.8354,39.8648,39.8159,39.8648,26204.0
2021-07-23 15:00:00,40.71,40.71,40.62,40.64,48769.0,39.8648,39.8648,39.7767,39.7963,48769.0
2021-07-23 15:05:00,40.65,40.65,40.59,40.64,63045.0,39.8061,39.8061,39.7473,39.7963,63045.0
2021-07-23 15:10:00,40.63,40.66,40.62,40.62,45210.0,39.7865,39.8159,39.7767,39.7767,45210.0
2021-07-23 15:15:00,40.63,40.68,40.61,40.65,66991.0,39.7865,39.8354,39.7669,39.8061,66991.0
2021-07-23 15:20:00,40.64,40.68,40.56,40.57,150284.0,39.7963,39.8354,39.7179,39.7277,150284.0
2021-07-23 15:25:00,40.57,40.58,40.53,40.55,112224.0,39.7277,39.7375,39.6886,39.7081,112224.0
2021-07-23 15:30:00,40.56,40.58,40.52,40.52,133721.0,39.7179,39.7375,39.6788,39.6788,133721.0
2021-07-23 15:35:00,40.52,40.53,40.47,40.48,217574.0,39.6788,39.6886,39.6298,39.6396,217574.0
2021-07-23 15:40:00,40.48,40.5,40.45,40.46,152348.0,39.6396,39.6592,39.6102,39.62,152348.0
2021-07-23 15:45:00,40.46,40.48,40.34,40.36,255628.0,39.62,39.6396,39.5025,39.5221,255628.0
2021-07-23 15:50:00,40.37,40.41,40.36,40.38,314923.0,39.5319,39.571,39.5221,39.5417,314923.0
2021-07-23 15:55:00,40.38,40.42,40.32,40.41,661190.0,39.5417,39.5808,39.4829,39.571,661190.0
2021-07-26 09:30:00,40.36,41.01,40.31,40.99,412767.0,39.5221,40.1586,39.4731,40.139,412767.0
2021-07-26 09:35:00,40.98,41.09,40.64,40.67,293056.0,40.1292,40.2369,39.7963,39.8256,293056.0
2021-07-26 09:40:00,40.68,40.69,40.33,40.38,174594.0,39.8354,39.8452,39.4927,39.5417,174594.0
2021-07-26 09:45:00,40.37,40.66,40.37,40.61,105661.0,39.5319,39.8159,39.5319,39.7669,105661.0
2021-07-26 09:50:00,40.6,40.8,40.54,40.74,101907.0,39.7571,39.9529,39.6983,39.8942,101907.0
2021-07-26 09:55:00,40.74,40.79,40.63,40.74,118694.0,39.8942,39.9432,39.7865,39.8942,118694.0
2021-07-26 10:00:00,40.74,40.93,40.7,40.93,143791.0,39.8942,40.0802,39.855,40.0802,143791.0
2021-07-26 10:05:00,40.93,41.38,40.9,41.32,514619.0,40.0802,40.5209,40.0509,40.4621,514619.0
2021-07-26 10:10:00,41.31,41.53,41.3,41.42,242596.0,40.4524,40.6678,40.4426,40.5601,242596.0
2021-07-26 10:15:00,41.42,41.45,41.34,41.38,118617.0,40.5601,40.5895,40.4817,40.5209,118617.0
2021-07-26 10:20:00,41.38,41.41,41.26,41.32,133281.0,40.5209,40.5503,40.4034,40.4621,133281.0
2021-07-26 10:25:00,41.31,41.32,41.18,41.2,62602.0,40.4524,40.4621,40.3251,40.3446,62602.0
2021-07-26 10:30:00,41.21,41.28,41.04,41.11,115796.0,40.3544,40.423,40.188,40.2565,115796.0
2021-07-26 10:35:00,41.1,41.1,40.97,41.01,149921.0,40.2467,40.2467,40.1194,40.1586,149921.0
2021-07-26 10:40:00,41.01,41.16,41.0,41.05,131931.0,40.1586,40.3055,40.1488,40.1978,131931.0
2021-07-26 10:45:00,41.06,41.18,41.05,41.16,90166.0,40.2075,40.3251,40.1978,40.3055,90166.0
2021-07-26 10:50:00,41.15,41.22,41.1,41.19,83304.0,40.2957,40.3642,40.2467,40.3348,83304.0
2021-07-26 10:55:00,41.19,41.25,41.09,41.15,160353.0,40.3348,40.3936,40.2369,40.2957,160353.0
2021-07-26 11:00:00,41.14,41.21,41.08,41.18,77056.0,40.2859,40.3544,40.2271,40.3251,77056.0
2021-07-26 11:05:00,41.18,41.27,41.14,41.22,92139.0,40.3251,40.4132,40.2859,40.3642,92139.0
2021-07-26 11:10:00,41.22,41.23,41.13,41.19,69788.0,40.3642,40.374,40.2761,40.3348,69788.0
2021-07-26 11:15:00,41.18,41.31,41.17,41.27,123222.0,40.3251,40.4524,40.3153,40.4132,123222.0
2021-07-26 11:20:00,41.26,41.27,41.13,41.13,88784.0,40.4034,40.4132,40.2761,40.2761,88784.0
2021-07-26 11:25:00,41.13,41.23,41.1,41.15,65668.0,40.2761,40.374,40.2467,40.2957,65668.0
2021-07-26 11:30:00,41.16,41.2,41.1,41.15,60680.0,40.3055,40.3446,40.2467,40.2957,60680.0
2021-07-26 11:35:00,41.14,41.21,41.13,41.18,88296.0,40.2859,40.3544,40.2761,40.3251,88296.0
2021-07-26 11:40:00,41.18,41.22,41.15,41.16,62144.0,40.3251,40.3642,40.2957,40.3055,62144.0
2021-07-26 11:45:00,41.16,41.25,41.15,41.18,54202.0,40.3055,40.3936,40.2957,40.3251,54202.0
2021-07-26 11:50:00,41.18,41.2,41.09,41.13,78646.0,40.3251,40.3446,40.2369,40.2761,78646.0
2021-07-26 11:55:00,41.13,41.16,41.06,41.09,65495.0,40.2761,40.3055,40.2075,40.2369,65495.0
2021-07-26 12:00:00,41.08,41.08,40.97,41.01,59667.0,40.2271,40.2271,40.1194,40.1586,59667.0
2021-07-26 12:05:00,41.0,41.0,40.94,40.98,39902.0,40.1488,40.1488,40.09,40.1292,39902.0
2021-07-26 12:10:00,40.98,41.01,40.96,40.98,33070.0,40.1292,40.1586,40.1096,40.1292,33070.0
2021-07-26 12:15:00,40.97,40.98,40.89,40.93,38602.0,40.1194,40.1292,40.0411,40.0802,38602.0
2021-07-26 12:20:00,40.93,41.0,40.92,40.98,39909.0,40.0802,40.1488,40.0705,40.1292,39909.0
2021-07-26 12:25:00,40.98,41.05,40.97,41.02,41272.0,40.1292,40.1978,40.1194,40.1684,41272.0
2021-07-26 12:30:00,41.02,41.07,40.99,41.01,58908.0,40.1684,40.2173,40.139,40.1586,58908.0
2021-07-26 12:35:00,41.01,41.09,40.99,41.05,66660.0,40.1586,40.2369,40.139,40.1978,66660.0
2021-07-26 12:40:00,41.06,41.06,40.94,40.94,93436.0,40.2075,40.2075,40.09,40.09,93436.0
2021-07-26 12:45:00,40.94,41.06,40.93,41.02,84100.0,40.09,40.2075,40.0802,40.1684,84100.0
2021-07-26 12:50:00,41.02,41.02,40.96,41.0,61357.0,40.1684,40.1684,40.1096,40.1488,61357.0
2021-07-26 12:55:00,40.99,41.03,40.97,41.01,52454.0,40.139,40.1782,40.1194,40.1586,52454.0
2021-07-26 13:00:00,41.0,41.03,40.99,41.01,53919.0,40.1488,40.1782,40.139,40.1586,53919.0
2021-07-26 13:05:00,41.01,41.06,40.96,41.02,48067.0,40.1586,40.2075,40.1096,40.1684,48067.0
2021-07-26 13:10:00,41.02,41.03,40.9,40.94,50590.0,40.1684,40.1782,40.0509,40.09,50590.0
2021-07-26 13:15:00,40.94,40.99,40.93,40.98,27397.0,40.09,40.139,40.0802,40.1292,27397.0
2021-07-26 13:20:00,40.98,41.04,40.97,41.0,38760.0,40.1292,40.188,40.1194,40.1488,38760.0
2021-07-26 13:25:00,41.0,41.01,40.95,40.98,68227.0,40.1488,40.1586,40.0998,40.1292,68227.0
2021-07-26 13:30:00,40.98,41.01,40.95,40.97,55924.0,40.1292,40.1586,40.0998,40.1194,55924.0
2021-07-26 13:35:00,40.96,40.96,40.91,40.93,75803.0,40.1096,40.1096,40.0607,40.0802,75803.0
2021-07-26 13:40:00,40.93,40.93,40.85,40.87,103538.0,40.0802,40.0802,40.0019,40.0215,103538.0
2021-07-26 13:45:00,40.86,40.93,40.85,40.91,54721.0,40.0117,40.0802,40.0019,40.0607,54721.0
2021-07-26 13:50:00,40.9,40.93,40.89,40.91,23333.0,40.0509,40.0802,40.0411,40.0607,23333.0
2021-07-26 13:55:00,40.91,40.98,40.9,40.97,47114.0,40.0607,40.1292,40.0509,40.1194,47114.0
2021-07-26 14:00:00,40.97,40.98,40.9,40.95,41358.0,40.1194,40.1292,40.0509,40.0998,41358.0
2021-07-26 14:05:00,40.94,41.02,40.94,41.01,63430.0,40.09,40.1684,40.09,40.1586,63430.0
2021-07-26 14:10:00,41.0,41.02,40.98,41.0,77208.0,40.1488,40.1684,40.1292,40.1488,77208.0
2021-07-26 14:15:00,40.99,41.1,40.97,41.09,73997.0,40.139,40.2467,40.1194,40.2369,73997.0
2021-07-26 14:20:00,41.08,41.12,41.06,41.11,50681.0,40.2271,40.2663,40.2075,40.2565,50681.0
2021-07-26 14:25:00,41.12,41.14,41.07,41.13,58690.0,40.2663,40.2859,40.2173,40.2761,58690.0
2021-07-26 14:30:00,41.13,41.19,41.13,41.19,43400.0,40.2761,40.3348,40.2761,40.3348,43400.0
2021-07-26 14:35:00,41.19,41.19,41.14,41.18,46554.0,40.3348,40.3348,40.2859,40.3251,46554.0
2021-07-26 14:40:00,41.19,41.21,41.17,41.2,48824.0,40.3348,40.3544,40.3153,40.3446,48824.0
2021-07-26 14:45:00,41.2,41.29,41.19,41.27,107821.0,40.3446,40.4328,40.3348,40.4132,107821.0
2021-07-26 14:50:00,41.27,41.28,41.22,41.23,39188.0,40.4132,40.423,40.3642,40.374,39188.0
2021-07-26 14:55:00,41.24,41.26,41.19,41.22,45917.0,40.3838,40.4034,40.3348,40.3642,45917.0
2021-07-26 15:00:00,41.22,41.28,41.22,41.27,56704.0,40.3642,40.423,40.3642,40.4132,56704.0
2021-07-26 15:05:00,41.26,41.3,41.24,41.28,37822.0,40.4034,40.4426,40.3838,40.423,37822.0
2021-07-26 15:10:00,41.28,41.34,41.27,41.33,61234.0,40.423,40.4817,40.4132,40.4719,61234.0
2021-07-26 15:15:00,41.32,41.35,41.31,41.34,108400.0,40.4621,40.4915,40.4524,40.4817,108400.0
2021-07-26 15:20:00,41.34,41.39,41.33,41.38,84946.0,40.4817,40.5307,40.4719,40.5209,84946.0
2021-07-26 15:25:00,41.38,41.39,41.34,41.34,83268.0,40.5209,40.5307,40.4817,40.4817,83268.0
2021-07-26 15:30:00,41.35,41.36,41.3,41.36,81351.0,40.4915,40.5013,40.4426,40.5013,81351.0
2021-07-26 15:35:00,41.36,41.46,41.34,41.46,89760.0,40.5013,40.5992,40.4817,40.5992,89760.0
2021-07-26 15:40:00,41.46,41.53,41.44,41.52,160826.0,40.5992,40.6678,40.5797,40.658,160826.0
2021-07-26 15:45:00,41.52,41.63,41.51,41.61,253663.0,40.658,40.7657,40.6482,40.7461,253663.0
2021-07-26 15:50:00,41.62,41.69,41.6,41.69,305412.0,40.7559,40.8245,40.7363,40.8245,305412.0
2021-07-26 15:55:00,41.69,41.7,41.64,41.66,734619.0,40.8245,40.8343,40.7755,40.7951,734619.0
2021-07-27 09:30:00,41.36,41.45,40.85,41.41,465262.0,40.5013,40.5895,40.0019,40.5503,465262.0
2021-07-27 09:35:00,41.44,41.49,41.08,41.14,387090.0,40.5797,40.6286,40.2271,40.2859,387090.0
2021-07-27 09:40:00,41.14,41.4,41.0,41.23,261065.0,40.2859,40.5405,40.1488,40.374,261065.0
2021-07-27 09:45:00,41.25,41.25,41.06,41.08,135248.0,40.3936,40.3936,40.2075,40.2271,135248.0
2021-07-27 09:50:00,41.09,41.19,40.97,41.18,144182.0,40.2369,40.3348,40.1194,40.3251,144182.0
2021-07-27 09:55:00,41.18,41.18,40.89,40.94,217268.0,40.3251,40.3251,40.0411,40.09,217268.0
2021-07-27 10:00:00,40.94,41.0,40.85,40.92,181957.0,40.09,40.1488,40.0019,40.0705,181957.0
2021-07-27 10:05:00,40.93,41.05,40.93,41.01,99597.0,40.0802,40.1978,40.0802,40.1586,99597.0
2021-07-27 10:10:00,41.01,41.01,40.73,40.82,152398.0,40.1586,40.1586,39.8844,39.9725,152398.0
2021-07-27 10:15:00,40.81,40.9,40.74,40.9,144167.0,39.9627,40.0509,39.8942,40.0509,144167.0
2021-07-27 10:20:00,40.91,40.99,40.89,40.96,130238.0,40.0607,40.139,40.0411,40.1096,130238.0
2021-07-27 10:25:00,40.95,41.07,40.88,41.06,130607.0,40.0998,40.2173,40.0313,40.2075,130607.0
2021-07-27 10:30:00,41.05,41.08,40.94,40.97,110824.0,40.1978,40.2271,40.09,40.1194,110824.0
2021-07-27 10:35:00,40.97,41.01,40.82,40.89,241278.0,40.1194,40.1586,39.9725,40.0411,241278.0
2021-07-27 10:40:00,40.88,40.96,40.8,40.84,137804.0,40.0313,40.1096,39.9529,39.9921,137804.0
2021-07-27 10:45:00,40.82,41.02,40.82,40.98,186700.0,39.9725,40.1684,39.9725,40.1292,186700.0
2021-07-27 10:50:00,40.98,41.01,40.87,40.91,101740.0,40.1292,40.1586,40.0215,40.0607,101740.0
2021-07-27 10:55:00,40.91,40.97,40.85,40.9,92490.0,40.0607,40.1194,40.0019,40.0509,92490.0
2021-07-27 11:00:00,40.9,41.04,40.89,40.91,115000.0,40.0509,40.188,40.0411,40.0607,115000.0
2021-07-27 11:05:00,40.91,40.92,40.83,40.84,76989.0,40.0607,40.0705,39.9823,39.9921,76989.0
2021-07-27 11:10:00,40.86,40.93,40.83,40.9,54424.0,40.0117,40.0802,39.9823,40.0509,54424.0
2021-07-27 11:15:00,40.9,40.92,40.72,40.73,95200.0,40.0509,40.0705,39.8746,39.8844,95200.0
2021-07-27 11:20:00,40.72,40.74,40.64,40.72,120029.0,39.8746,39.8942,39.7963,39.8746,120029.0
2021-07-27 11:25:00,40.72,40.74,40.67,40.69,68735.0,39.8746,39.8942,39.8256,39.8452,68735.0
2021-07-27 11:30:00,40.68,40.72,40.61,40.71,163253.0,39.8354,39.8746,39.7669,39.8648,163253.0
2021-07-27 11:35:00,40.71,40.71,40.5,40.53,122300.0,39.8648,39.8648,39.6592,39.6886,122300.0
2021-07-27 11:40:00,40.52,40.64,40.5,40.59,73110.0,39.6788,39.7963,39.6592,39.7473,73110.0
2021-07-27 11:45:00,40.59,40.64,40.53,40.63,96550.0,39.7473,39.7963,39.6886,39.7865,96550.0
2021-07-27 11:50:00,40.63,40.8,40.61,40.77,139414.0,39.7865,39.9529,39.7669,39.9236,139414.0
2021-07-27 11:55:00,40.77,40.78,40.73,40.74,52354.0,39.9236,39.9334,39.8844,39.8942,52354.0
2021-07-27 12:00:00,40.74,40.74,40.61,40.64,98813.0,39.8942,39.8942,39.7669,39.7963,98813.0
2021-07-27 12:05:00,40.63,40.72,40.57,40.68,77265.0,39.7865,39.8746,39.7277,39.8354,77265.0
2021-07-27 12:10:00,40.68,40.68,40.58,40.58,52627.0,39.8354,39.8354,39.7375,39.7375,52627.0
2021-07-27 12:15:00,40.58,40.64,40.55,40.59,99817.0,39.7375,39.7963,39.7081,39.7473,99817.0
2021-07-27 12:20:00,40.58,40.67,40.56,40.66,108431.0,39.7375,39.8256,39.7179,39.8159,108431.0
2021-07-27 12:25:00,40.66,40.71,40.61,40.7,111945.0,39.8159,39.8648,39.7669,39.855,111945.0
2021-07-27 12:30:00,40.7,40.71,40.61,40.62,59563.0,39.855,39.8648,39.7669,39.7767,59563.0
2021-07-27 12:35:00,40.63,40.67,40.62,40.64,45946.0,39.7865,39.8256,39.7767,39.7963,45946.0
2021-07-27 12:40:00,40.64,40.73,40.61,40.72,46648.0,39.7963,39.8844,39.7669,39.8746,46648.0
2021-07-27 12:45:00,40.72,40.8,40.71,40.8,89964.0,39.8746,39.9529,39.8648,39.9529,89964.0
2021-07-27 12:50:00,40.79,40.84,40.78,40.81,82995.0,39.9432,39.9921,39.9334,39.9627,82995.0
2021-07-27 12:55:00,40.8,40.84,40.76,40.8,50556.0,39.9529,39.9921,39.9138,39.9529,50556.0
2021-07-27 13:00:00,40.79,40.83,40.77,40.78,98254.0,39.9432,39.9823,39.9236,39.9334,98254.0
2021-07-27 13:05:00,40.78,40.94,40.78,40.88,117459.0,39.9334,40.09,39.9334,40.0313,117459.0
2021-07-27 13:10:00,40.87,40.89,40.82,40.86,97751.0,40.0215,40.0411,39.9725,40.0117,97751.0
2021-07-27 13:15:00,40.86,40.86,40.76,40.78,99550.0,40.0117,40.0117,39.9138,39.9334,99550.0
2021-07-27 13:20:00,40.77,40.81,40.74,40.76,33963.0,39.9236,39.9627,39.8942,39.9138,33963.0
2021-07-27 13:25:00,40.76,40.77,40.68,40.71,61254.0,39.9138,39.9236,39.8354,39.8648,61254.0
2021-07-27 13:30:00,40.7,40.72,40.66,40.69,53486.0,39.855,39.8746,39.8159,39.8452,53486.0
2021-07-27 13:35:00,40.68,40.76,40.67,40.76,40440.0,39.8354,39.9138,39.8256,39.9138,40440.0
2021-07-27 13:40:00,40.75,40.81,40.74,40.79,53114.0,39.904,39.9627,39.8942,39.9432,53114.0
2021-07-27 13:45:00,40.8,40.89,40.8,40.86,50804.0,39.9529,40.0411,39.9529,40.0117,50804.0
2021-07-27 13:50:00,40.86,40.86,40.79,40.8,25341.0,40.0117,40.0117,39.9432,39.9529,25341.0
2021-07-27 13:55:00,40.8,40.82,40.77,40.78,41069.0,39.9529,39.9725,39.9236,39.9334,41069.0
2021-07-27 14:00:00,40.79,40.81,40.75,40.77,43258.0,39.9432,39.9627,39.904,39.9236,43258.0
2021-07-27 14:05:00,40.77,40.78,40.73,40.76,28718.0,39.9236,39.9334,39.8844,39.9138,28718.0
2021-07-27 14:10:00,40.76,40.83,40.75,40.82,35070.0,39.9138,39.9823,39.904,39.9725,35070.0
2021-07-27 14:15:00,40.82,40.93,40.82,40.92,52352.0,39.9725,40.0802,39.9725,40.0705,52352.0
2021-07-27 14:20:00,40.91,40.98,40.9,40.91,118434.0,40.0607,40.1292,40.0509,40.0607,118434.0
2021-07-27 14:25:00,40.92,41.01,40.91,41.01,109529.0,40.0705,40.1586,40.0607,40.1586,109529.0
2021-07-27 14:30:00,41.0,41.02,40.95,40.95,61115.0,40.1488,40.1684,40.0998,40.0998,61115.0
2021-07-27 14:35:00,40.96,40.99,40.94,40.96,65731.0,40.1096,40.139,40.09,40.1096,65731.0
2021-07-27 14:40:00,40.96,40.98,40.87,40.89,47535.0,40.1096,40.1292,40.0215,40.0411,47535.0
2021-07-27 14:45:00,40.89,40.97,40.88,40.95,49123.0,40.0411,40.1194,40.0313,40.0998,49123.0
2021-07-27 14:50:00,40.94,40.96,40.86,40.87,63120.0,40.09,40.1096,40.0117,40.0215,63120.0
2021-07-27 14:55:00,40.86,41.01,40.86,41.0,71399.0,40.0117,40.1586,40.0117,40.1488,71399.0
2021-07-27 15:00:00,41.02,41.07,40.92,41.02,307212.0,40.1684,40.2173,40.0705,40.1684,307212.0
2021-07-27 15:05:00,41.02,41.06,41.01,41.03,55035.0,40.1684,40.2075,40.1586,40.1782,55035.0
2021-07-27 15:10:00,41.02,41.03,40.93,40.95,79796.0,40.1684,40.1782,40.0802,40.0998,79796.0
2021-07-27 15:15:00,40.95,40.97,40.91,40.92,40298.0,40.0998,40.1194,40.0607,40.0705,40298.0
2021-07-27 15:20:00,40.93,40.97,40.92,40.96,54336.0,40.0802,40.1194,40.0705,40.1096,54336.0
2021-07-27 15:25:00,40.97,40.99,40.95,40.98,28552.0,40.1194,40.139,40.0998,40.1292,28552.0
2021-07-27 15:30:00,40.98,40.99,40.9,40.91,48245.0,40.1292,40.139,40.0509,40.0607,48245.0
2021-07-27 15:35:00,40.92,40.92,40.85,40.86,64980.0,40.0705,40.0705,40.0019,40.0117,64980.0
2021-07-27 15:40:00,40.86,40.92,40.83,40.91,71326.0,40.0117,40.0705,39.9823,40.0607,71326.0
2021-07-27 15:45:00,40.91,40.93,40.84,40.84,102106.0,40.0607,40.0802,39.9921,39.9921,102106.0
2021-07-27 15:50:00,40.85,40.98,40.84,40.93,187009.0,40.0019,40.1292,39.9921,40.0802,187009.0
2021-07-27 15:55:00,40.93,40.98,40.91,40.95,344424.0,40.0802,40.1292,40.0607,40.0998,344424.0
2021-07-28 09:30:00,41.37,41.65,41.17,41.48,459629.0,40.5111,40.7853,40.3153,40.6188,459629.0
2021-07-28 09:35:00,41.48,41.56,41.35,41.51,185940.0,40.6188,40.6972,40.4915,40.6482,185940.0
2021-07-28 09:40:00,41.51,41.56,41.27,41.27,152017.0,40.6482,40.6972,40.4132,40.4132,152017.0
2021-07-28 09:45:00,41.27,41.36,41.23,41.31,159028.0,40.4132,40.5013,40.374,40.4524,159028.0
2021-07-28 09:50:00,41.32,41.33,41.01,41.03,118323.0,40.4621,40.4719,40.1586,40.1782,118323.0
2021-07-28 09:55:00,41.01,41.15,41.0,41.12,123630.0,40.1586,40.2957,40.1488,40.2663,123630.0
2021-07-28 10:00:00,41.13,41.15,40.92,40.93,133060.0,40.2761,40.2957,40.0705,40.0802,133060.0
2021-07-28 10:05:00,40.92,41.05,40.91,40.92,104202.0,40.0705,40.1978,40.0607,40.0705,104202.0
2021-07-28 10:10:00,40.93,40.96,40.75,40.78,137746.0,40.0802,40.1096,39.904,39.9334,137746.0
2021-07-28 10:15:00,40.79,40.8,40.63,40.65,150667.0,39.9432,39.9529,39.7865,39.8061,150667.0
2021-07-28 10:20:00,40.67,40.82,40.64,40.76,137381.0,39.8256,39.9725,39.7963,39.9138,137381.0
2021-07-28 10:25:00,40.76,40.8,40.68,40.77,67709.0,39.9138,39.9529,39.8354,39.9236,67709.0
2021-07-28 10:30:00,40.77,40.84,40.64,40.76,72642.0,39.9236,39.9921,39.7963,39.9138,72642.0
2021-07-28 10:35:00,40.76,40.86,40.73,40.76,83684.0,39.9138,40.0117,39.8844,39.9138,83684.0
2021-07-28 10:40:00,40.75,40.88,40.74,40.77,80157.0,39.904,40.0313,39.8942,39.9236,80157.0
2021-07-28 10:45:00,40.77,40.92,40.76,40.91,74974.0,39.9236,40.0705,39.9138,40.0607,74974.0
2021-07-28 10:50:00,40.92,40.97,40.85,40.88,57187.0,40.0705,40.1194,40.0019,40.0313,57187.0
2021-07-28 10:55:00,40.88,40.91,40.81,40.88,92816.0,40.0313,40.0607,39.9627,40.0313,92816.0
2021-07-28 11:00:00,40.86,40.96,40.81,40.88,54995.0,40.0117,40.1096,39.9627,40.0313,54995.0
2021-07-28 11:05:00,40.88,40.91,40.84,40.91,34798.0,40.0313,40.0607,39.9921,40.0607,34798.0
2021-07-28 11:10:00,40.91,41.05,40.9,41.03,82314.0,40.0607,40.1978,40.0509,40.1782,82314.0
2021-07-28 11:15:00,41.04,41.12,41.01,41.07,87345.0,40.188,40.2663,40.1586,40.2173,87345.0
2021-07-28 11:20:00,41.07,41.12,41.05,41.1,48334.0,40.2173,40.2663,40.1978,40.2467,48334.0
2021-07-28 11:25:00,41.1,41.15,41.07,41.08,66828.0,40.2467,40.2957,40.2173,40.2271,66828.0
2021-07-28 11:30:00,41.08,41.17,41.06,41.13,83490.0,40.2271,40.3153,40.2075,40.2761,83490.0
2021-07-28 11:35:00,41.11,41.16,41.06,41.11,55640.0,40.2565,40.3055,40.2075,40.2565,55640.0
2021-07-28 11:40:00,41.12,41.19,41.12,41.16,50499.0,40.2663,40.3348,40.2663,40.3055,50499.0
2021-07-28 11:45:00,41.16,41.23,41.14,41.23,76938.0,40.3055,40.374,40.2859,40.374,76938.0
2021-07-28 11:50:00,41.23,41.31,41.22,41.27,59761.0,40.374,40.4524,40.3642,40.4132,59761.0
2021-07-28 11:55:00,41.27,41.3,41.21,41.25,40755.0,40.4132,40.4426,40.3544,40.3936,40755.0
2021-07-28 12:00:00,41.26,41.26,41.19,41.22,66895.0,40.4034,40.4034,40.3348,40.3642,66895.0
2021-07-28 12:05:00,41.22,41.25,41.21,41.23,30005.0,40.3642,40.3936,40.3544,40.374,30005.0
2021-07-28 12:10:00,41.22,41.27,41.21,41.23,50338.0,40.3642,40.4132,40.3544,40.374,50338.0
2021-07-28 12:15:00,41.23,41.28,41.21,41.27,33175.0,40.374,40.423,40.3544,40.4132,33175.0
2021-07-28 12:20:00,41.27,41.27,41.2,41.23,41606.0,40.4132,40.4132,40.3446,40.374,41606.0
2021-07-28 12:25:00,41.23,41.25,41.16,41.18,38002.0,40.374,40.3936,40.3055,40.3251,38002.0
2021-07-28 12:30:00,41.18,41.22,41.17,41.19,26769.0,40.3251,40.3642,40.3153,40.3348,26769.0
2021-07-28 12:35:00,41.18,41.2,41.15,41.18,58710.0,40.3251,40.3446,40.2957,40.3251,58710.0
2021-07-28 12:40:00,41.18,41.2,41.15,41.15,34575.0,40.3251,40.3446,40.2957,40.2957,34575.0
2021-07-28 12:45:00,41.16,41.25,41.16,41.22,39465.0,40.3055,40.3936,40.3055,40.3642,39465.0
2021-07-28 12:50:00,41.22,41.25,41.2,41.21,24797.0,40.3642,40.3936,40.3446,40.3544,24797.0
2021-07-28 12:55:00,41.2,41.23,41.13,41.16,29699.0,40.3446,40.374,40.2761,40.3055,29699.0
2021-07-28 13:00:00,41.16,41.21,41.16,41.16,36660.0,40.3055,40.3544,40.3055,40.3055,36660.0
2021-07-28 13:05:00,41.17,41.18,41.11,41.18,38102.0,40.3153,40.3251,40.2565,40.3251,38102.0
2021-07-28 13:10:00,41.18,41.2,41.16,41.17,19020.0,40.3251,40.3446,40.3055,40.3153,19020.0
2021-07-28 13:15:00,41.18,41.2,41.15,41.18,31055.0,40.3251,40.3446,40.2957,40.3251,31055.0
2021-07-28 13:20:00,41.18,41.24,41.18,41.21,42350.0,40.3251,40.3838,40.3251,40.3544,42350.0
2021-07-28 13:25:00,41.21,41.3,41.2,41.29,51102.0,40.3544,40.4426,40.3446,40.4328,51102.0
2021-07-28 13:30:00,41.3,41.35,41.28,41.29,70312.0,40.4426,40.4915,40.423,40.4328,70312.0
2021-07-28 13:35:00,41.3,41.31,41.25,41.25,18587.0,40.4426,40.4524,40.3936,40.3936,18587.0
2021-07-28 13:40:00,41.26,41.26,41.18,41.19,57970.0,40.4034,40.4034,40.3251,40.3348,57970.0
2021-07-28 13:45:00,41.18,41.2,41.17,41.19,17726.0,40.3251,40.3446,40.3153,40.3348,17726.0
2021-07-28 13:50:00,41.19,41.21,41.13,41.16,38786.0,40.3348,40.3544,40.2761,40.3055,38786.0
2021-07-28 13:55:00,41.16,41.17,41.08,41.09,47205.0,40.3055,40.3153,40.2271,40.2369,47205.0
2021-07-28 14:00:00,41.08,41.23,41.05,41.2,80944.0,40.2271,40.374,40.1978,40.3446,80944.0
2021-07-28 14:05:00,41.21,41.22,41.05,41.1,59191.0,40.3544,40.3642,40.1978,40.2467,59191.0
2021-07-28 14:10:00,41.1,41.16,41.07,41.14,54917.0,40.2467,40.3055,40.2173,40.2859,54917.0
2021-07-28 14:15:00,41.14,41.2,41.12,41.17,35167.0,40.2859,40.3446,40.2663,40.3153,35167.0
2021-07-28 14:20:00,41.18,41.19,41.14,41.15,24465.0,40.3251,40.3348,40.2859,40.2957,24465.0
2021-07-28 14:25:00,41.16,41.28,41.14,41.28,56660.0,40.3055,40.423,40.2859,40.423,56660.0
2021-07-28 14:30:00,41.28,41.35,41.28,41.35,44316.0,40.423,40.4915,40.423,40.4915,44316.0
2021-07-28 14:35:00,41.34,41.36,41.28,41.33,45049.0,40.4817,40.5013,40.423,40.4719,45049.0
2021-07-28 14:40:00,41.32,41.38,41.31,41.38,41356.0,40.4621,40.5209,40.4524,40.5209,41356.0
2021-07-28 14:45:00,41.38,41.43,41.37,41.41,93119.0,40.5209,40.5699,40.5111,40.5503,93119.0
2021-07-28 14:50:00,41.41,41.49,41.33,41.36,92627.0,40.5503,40.6286,40.4719,40.5013,92627.0
2021-07-28 14:55:00,41.35,41.43,41.35,41.41,66335.0,40.4915,40.5699,40.4915,40.5503,66335.0
2021-07-28 15:00:00,41.42,41.51,41.42,41.51,133055.0,40.5601,40.6482,40.5601,40.6482,133055.0
2021-07-28 15:05:00,41.51,41.53,41.45,41.47,76557.0,40.6482,40.6678,40.5895,40.609,76557.0
2021-07-28 15:10:00,41.48,41.48,41.43,41.45,41119.0,40.6188,40.6188,40.5699,40.5895,41119.0
2021-07-28 15:15:00,41.46,41.47,41.38,41.47,56688.0,40.5992,40.609,40.5209,40.609,56688.0
2021-07-28 15:20:00,41.47,41.48,41.36,41.38,57817.0,40.609,40.6188,40.5013,40.5209,57817.0
2021-07-28 15:25:00,41.39,41.5,41.38,41.48,46879.0,40.5307,40.6384,40.5209,40.6188,46879.0
2021-07-28 15:30:00,41.49,41.52,41.48,41.48,49084.0,40.6286,40.658,40.6188,40.6188,49084.0
2021-07-28 15:35:00,41.48,41.5,41.4,41.42,50273.0,40.6188,40.6384,40.5405,40.5601,50273.0
2021-07-28 15:40:00,41.42,41.47,41.4,41.46,78025.0,40.5601,40.609,40.5405,40.5992,78025.0
2021-07-28 15:45:00,41.47,41.48,41.39,41.41,112583.0,40.609,40.6188,40.5307,40.5503,112583.0
2021-07-28 15:50:00,41.4,41.41,41.37,41.37,124560.0,40.5405,40.5503,40.5111,40.5111,124560.0
2021-07-28 15:55:00,41.38,41.39,41.29,41.29,335241.0,40.5209,40.5307,40.4328,40.4328,335241.0
2021-07-29 09:30:00,41.42,41.63,41.31,41.33,273426.0,40.5601,40.7657,40.4524,40.4719,273426.0
2021-07-29 09:35:00,41.3,41.35,41.15,41.33,157074.0,40.4426,40.4915,40.2957,40.4719,157074.0
2021-07-29 09:40:00,41.34,41.46,41.15,41.18,139497.0,40.4817,40.5992,40.2957,40.3251,139497.0
2021-07-29 09:45:00,41.18,41.19,40.95,41.08,251887.0,40.3251,40.3348,40.0998,40.2271,251887.0
2021-07-29 09:50:00,41.07,41.13,40.96,41.04,167143.0,40.2173,40.2761,40.1096,40.188,167143.0
2021-07-29 09:55:00,41.05,41.24,41.05,41.15,91952.0,40.1978,40.3838,40.1978,40.2957,91952.0
2021-07-29 10:00:00,41.14,41.15,41.04,41.08,60783.0,40.2859,40.2957,40.188,40.2271,60783.0
2021-07-29 10:05:00,41.07,41.18,41.0,41.18,76413.0,40.2173,40.3251,40.1488,40.3251,76413.0
2021-07-29 10:10:00,41.18,41.33,41.18,41.31,96612.0,40.3251,40.4719,40.3251,40.4524,96612.0
2021-07-29 10:15:00,41.31,41.36,41.28,41.32,67992.0,40.4524,40.5013,40.423,40.4621,67992.0
2021-07-29 10:20:00,41.32,41.33,41.13,41.16,82358.0,40.4621,40.4719,40.2761,40.3055,82358.0
2021-07-29 10:25:00,41.16,41.22,41.12,41.18,67424.0,40.3055,40.3642,40.2663,40.3251,67424.0
2021-07-29 10:30:00,41.17,41.28,41.17,41.26,39770.0,40.3153,40.423,40.3153,40.4034,39770.0
2021-07-29 10:35:00,41.27,41.31,41.16,41.2,70124.0,40.4132,40.4524,40.3055,40.3446,70124.0
2021-07-29 10:40:00,41.21,41.31,41.21,41.26,43535.0,40.3544,40.4524,40.3544,40.4034,43535.0
2021-07-29 10:45:00,41.26,41.27,41.22,41.23,39636.0,40.4034,40.4132,40.3642,40.374,39636.0
2021-07-29 10:50:00,41.23,41.32,41.21,41.3,65240.0,40.374,40.4621,40.3544,40.4426,65240.0
2021-07-29 10:55:00,41.3,41.3,41.21,41.29,66045.0,40.4426,40.4426,40.3544,40.4328,66045.0
2021-07-29 11:00:00,41.29,41.32,41.27,41.3,54298.0,40.4328,40.4621,40.4132,40.4426,54298.0
2021-07-29 11:05:00,41.3,41.41,41.29,41.4,56773.0,40.4426,40.5503,40.4328,40.5405,56773.0
2021-07-29 11:10:00,41.4,41.47,41.38,41.43,69346.0,40.5405,40.609,40.5209,40.5699,69346.0
2021-07-29 11:15:00,41.44,41.47,41.4,41.44,77261.0,40.5797,40.609,40.5405,40.5797,77261.0
2021-07-29 11:20:00,41.44,41.46,41.41,41.43,51998.0,40.5797,40.5992,40.5503,40.5699,51998.0
2021-07-29 11:25:00,41.43,41.43,41.31,41.41,88303.0,40.5699,40.5699,40.4524,40.5503,88303.0
2021-07-29 11:30:00,41.41,41.52,41.41,41.47,93913.0,40.5503,40.658,40.5503,40.609,93913.0
2021-07-29 11:35:00,41.47,41.51,41.42,41.44,79627.0,40.609,40.6482,40.5601,40.5797,79627.0
2021-07-29 11:40:00,41.44,41.46,41.34,41.35,94297.0,40.5797,40.5992,40.4817,40.4915,94297.0
2021-07-29 11:45:00,41.36,41.38,41.31,41.35,197533.0,40.5013,40.5209,40.4524,40.4915,197533.0
2021-07-29 11:50:00,41.34,41.36,41.26,41.27,87162.0,40.4817,40.5013,40.4034,40.4132,87162.0
2021-07-29 11:55:00,41.27,41.3,41.22,41.27,118269.0,40.4132,40.4426,40.3642,40.4132,118269.0
2021-07-29 12:00:00,41.28,41.32,41.27,41.3,112674.0,40.423,40.4621,40.4132,40.4426,112674.0
2021-07-29 12:05:00,41.3,41.37,41.25,41.34,47441.0,40.4426,40.5111,40.3936,40.4817,47441.0
2021-07-29 12:10:00,41.34,41.35,41.3,41.33,39837.0,40.4817,40.4915,40.4426,40.4719,39837.0
2021-07-29 12:15:00,41.33,41.34,41.27,41.31,42281.0,40.4719,40.4817,40.4132,40.4524,42281.0
2021-07-29 12:20:00,41.3,41.33,41.27,41.27,30456.0,40.4426,40.4719,40.4132,40.4132,30456.0
2021-07-29 12:25:00,41.27,41.3,41.24,41.25,56580.0,40.4132,40.4426,40.3838,40.3936,56580.0
2021-07-29 12:30:00,41.25,41.32,41.24,41.25,43388.0,40.3936,40.4621,40.3838,40.3936,43388.0
2021-07-29 12:35:00,41.25,41.28,41.23,41.25,37130.0,40.3936,40.423,40.374,40.3936,37130.0
2021-07-29 12:40:00,41.25,41.26,41.18,41.18,43208.0,40.3936,40.4034,40.3251,40.3251,43208.0
2021-07-29 12:45:00,41.18,41.18,41.13,41.18,51793.0,40.3251,40.3251,40.2761,40.3251,51793.0
2021-07-29 12:50:00,41.17,41.17,41.12,41.16,44387.0,40.3153,40.3153,40.2663,40.3055,44387.0
2021-07-29 12:55:00,41.16,41.22,41.15,41.22,69840.0,40.3055,40.3642,40.2957,40.3642,69840.0
2021-07-29 13:00:00,41.22,41.25,41.2,41.23,34567.0,40.3642,40.3936,40.3446,40.374,34567.0
2021-07-29 13:05:00,41.23,41.25,41.2,41.22,37246.0,40.374,40.3936,40.3446,40.3642,37246.0
2021-07-29 13:10:00,41.22,41.26,41.2,41.26,40916.0,40.3642,40.4034,40.3446,40.4034,40916.0
2021-07-29 13:15:00,41.28,41.31,41.24,41.25,27839.0,40.423,40.4524,40.3838,40.3936,27839.0
2021-07-29 13:20:00,41.25,41.3,41.21,41.29,50794.0,40.3936,40.4426,40.3544,40.4328,50794.0
2021-07-29 13:25:00,41.28,41.36,41.28,41.34,98619.0,40.423,40.5013,40.423,40.4817,98619.0
2021-07-29 13:30:00,41.34,41.38,41.32,41.37,62045.0,40.4817,40.5209,40.4621,40.5111,62045.0
2021-07-29 13:35:00,41.37,41.39,41.32,41.34,137986.0,40.5111,40.5307,40.4621,40.4817,137986.0
2021-07-29 13:40:00,41.34,41.36,41.31,41.34,51199.0,40.4817,40.5013,40.4524,40.4817,51199.0
2021-07-29 13:45:00,41.34,41.35,41.3,41.32,43359.0,40.4817,40.4915,40.4426,40.4621,43359.0
2021-07-29 13:50:00,41.32,41.35,41.3,41.33,50113.0,40.4621,40.4915,40.4426,40.4719,50113.0
2021-07-29 13:55:00,41.34,41.38,41.32,41.34,37120.0,40.4817,40.5209,40.4621,40.4817,37120.0
2021-07-29 14:00:00,41.34,41.35,41.3,41.32,63640.0,40.4817,40.4915,40.4426,40.4621,63640.0
2021-07-29 14:05:00,41.32,41.4,41.31,41.37,43600.0,40.4621,40.5405,40.4524,40.5111,43600.0
2021-07-29 14:10:00,41.37,41.4,41.36,41.39,48992.0,40.5111,40.5405,40.5013,40.5307,48992.0
2021-07-29 14:15:00,41.39,41.4,41.35,41.39,83821.0,40.5307,40.5405,40.4915,40.5307,83821.0
2021-07-29 14:20:00,41.39,41.39,41.3,41.34,62460.0,40.5307,40.5307,40.4426,40.4817,62460.0
2021-07-29 14:25:00,41.33,41.37,41.31,41.35,46217.0,40.4719,40.5111,40.4524,40.4915,46217.0
2021-07-29 14:30:00,41.35,41.37,41.31,41.34,40490.0,40.4915,40.5111,40.4524,40.4817,40490.0
2021-07-29 14:35:00,41.34,41.34,41.28,41.29,59948.0,40.4817,40.4817,40.423,40.4328,59948.0
2021-07-29 14:40:00,41.28,41.34,41.25,41.32,56270.0,40.423,40.4817,40.3936,40.4621,56270.0
2021-07-29 14:45:00,41.32,41.38,41.32,41.36,77140.0,40.4621,40.5209,40.4621,40.5013,77140.0
2021-07-29 14:50:00,41.37,41.38,41.33,41.34,51548.0,40.5111,40.5209,40.4719,40.4817,51548.0
2021-07-29 14:55:00,41.35,41.36,41.33,41.34,73264.0,40.4915,40.5013,40.4719,40.4817,73264.0
2021-07-29 15:00:00,41.33,41.34,41.24,41.25,94211.0,40.4719,40.4817,40.3838,40.3936,94211.0
2021-07-29 15:05:00,41.25,41.32,41.25,41.3,119045.0,40.3936,40.4621,40.3936,40.4426,119045.0
2021-07-29 15:10:00,41.29,41.29,41.12,41.16,127651.0,40.4328,40.4328,40.2663,40.3055,127651.0
2021-07-29 15:15:00,41.16,41.23,41.15,41.18,77544.0,40.3055,40.374,40.2957,40.3251,77544.0
2021-07-29 15:20:00,41.19,41.23,41.19,41.21,56979.0,40.3348,40.374,40.3348,40.3544,56979.0
2021-07-29 15:25:00,41.21,41.23,41.17,41.2,69890.0,40.3544,40.374,40.3153,40.3446,69890.0
2021-07-29 15:30:00,41.2,41.23,41.2,41.21,52593.0,40.3446,40.374,40.3446,40.3544,52593.0
2021-07-29 15:35:00,41.2,41.3,41.2,41.3,122289.0,40.3446,40.4426,40.3446,40.4426,122289.0
2021-07-29 15:40:00,41.3,41.35,41.25,41.35,165141.0,40.4426,40.4915,40.3936,40.4915,165141.0
2021-07-29 15:45:00,41.35,41.4,41.34,41.38,258758.0,40.4915,40.5405,40.4817,40.5209,258758.0
2021-07-29 15:50:00,41.37,41.38,41.3,41.3,334590.0,40.5111,40.5209,40.4426,40.4426,334590.0
2021-07-29 15:55:00,41.3,41.31,41.23,41.23,386144.0,40.4426,40.4524,40.374,40.374,386144.0
2021-07-30 09:30:00,40.64,40.78,40.46,40.71,518513.0,39.7963,39.9334,39.62,39.8648,518513.0
2021-07-30 09:35:00,40.72,40.85,40.47,40.79,395574.0,39.8746,40.0019,39.6298,39.9432,395574.0
2021-07-30 09:40:00,40.8,40.87,40.7,40.74,120862.0,39.9529,40.0215,39.855,39.8942,120862.0
2021-07-30 09:45:00,40.74,40.83,40.62,40.83,89775.0,39.8942,39.9823,39.7767,39.9823,89775.0
2021-07-30 09:50:00,40.84,40.88,40.65,40.79,183053.0,39.9921,40.0313,39.8061,39.9432,183053.0
2021-07-30 09:55:00,40.79,40.89,40.74,40.89,122021.0,39.9432,40.0411,39.8942,40.0411,122021.0
2021-07-30 10:00:00,40.88,41.02,40.85,41.0,115952.0,40.0313,40.1684,40.0019,40.1488,115952.0
2021-07-30 10:05:00,41.0,41.05,40.95,41.03,95998.0,40.1488,40.1978,40.0998,40.1782,95998.0
2021-07-30 10:10:00,41.03,41.06,40.93,40.99,81686.0,40.1782,40.2075,40.0802,40.139,81686.0
2021-07-30 10:15:00,40.98,40.99,40.69,40.7,211055.0,40.1292,40.139,39.8452,39.855,211055.0
2021-07-30 10:20:00,40.7,40.72,40.62,40.63,149050.0,39.855,39.8746,39.7767,39.7865,149050.0
2021-07-30 10:25:00,40.63,40.69,40.5,40.52,172711.0,39.7865,39.8452,39.6592,39.6788,172711.0
2021-07-30 10:30:00,40.52,40.63,40.51,40.52,163337.0,39.6788,39.7865,39.669,39.6788,163337.0
2021-07-30 10:35:00,40.51,40.59,40.48,40.56,122031.0,39.669,39.7473,39.6396,39.7179,122031.0
2021-07-30 10:40:00,40.56,40.57,40.35,40.4,155917.0,39.7179,39.7277,39.5123,39.5612,155917.0
2021-07-30 10:45:00,40.39,40.41,40.24,40.25,133470.0,39.5515,39.571,39.4046,39.4144,133470.0
2021-07-30 10:50:00,40.26,40.3,40.2,40.22,135145.0,39.4242,39.4633,39.3654,39.385,135145.0
2021-07-30 10:55:00,40.2,40.34,40.18,40.2,138510.0,39.3654,39.5025,39.3458,39.3654,138510.0
2021-07-30 11:00:00,40.2,40.31,40.16,40.3,166603.0,39.3654,39.4731,39.3262,39.4633,166603.0
2021-07-30 11:05:00,40.3,40.34,40.26,40.32,93494.0,39.4633,39.5025,39.4242,39.4829,93494.0
2021-07-30 11:10:00,40.31,40.36,40.26,40.27,84411.0,39.4731,39.5221,39.4242,39.4339,84411.0
2021-07-30 11:15:00,40.26,40.29,40.21,40.26,99842.0,39.4242,39.4535,39.3752,39.4242,99842.0
2021-07-30 11:20:00,40.26,40.31,40.19,40.22,64668.0,39.4242,39.4731,39.3556,39.385,64668.0
2021-07-30 11:25:00,40.22,40.22,40.08,40.09,114590.0,39.385,39.385,39.2479,39.2577,114590.0
2021-07-30 11:30:00,40.1,40.11,40.04,40.08,149892.0,39.2675,39.2773,39.2087,39.2479,149892.0
2021-07-30 11:35:00,40.09,40.11,40.02,40.09,80592.0,39.2577,39.2773,39.1891,39.2577,80592.0
2021-07-30 11:40:00,40.09,40.2,40.08,40.18,112839.0,39.2577,39.3654,39.2479,39.3458,112839.0
2021-07-30 11:45:00,40.18,40.24,40.11,40.13,77290.0,39.3458,39.4046,39.2773,39.2969,77290.0
2021-07-30 11:50:00,40.13,40.16,40.07,40.12,78792.0,39.2969,39.3262,39.2381,39.2871,78792.0
2021-07-30 11:55:00,40.12,40.15,40.08,40.15,47695.0,39.2871,39.3164,39.2479,39.3164,47695.0
2021-07-30 12:00:00,40.15,40.17,40.11,40.14,48731.0,39.3164,39.336,39.2773,39.3066,48731.0
2021-07-30 12:05:00,40.14,40.18,40.09,40.18,69444.0,39.3066,39.3458,39.2577,39.3458,69444.0
2021-07-30 12:10:00,40.17,40.17,40.12,40.13,96747.0,39.336,39.336,39.2871,39.2969,96747.0
2021-07-30 12:15:00,40.12,40.14,40.03,40.05,75796.0,39.2871,39.3066,39.1989,39.2185,75796.0
2021-07-30 12:20:00,40.05,40.06,39.95,39.98,247348.0,39.2185,39.2283,39.1206,39.15,247348.0
2021-07-30 12:25:00,39.98,40.03,39.93,40.02,70627.0,39.15,39.1989,39.101,39.1891,70627.0
2021-07-30 12:30:00,40.02,40.09,40.02,40.05,52507.0,39.1891,39.2577,39.1891,39.2185,52507.0
2021-07-30 12:35:00,40.05,40.1,40.03,40.04,78940.0,39.2185,39.2675,39.1989,39.2087,78940.0
2021-07-30 12:40:00,40.04,40.07,39.98,40.02,144619.0,39.2087,39.2381,39.15,39.1891,144619.0
2021-07-30 12:45:00,40.02,40.06,40.0,40.03,64908.0,39.1891,39.2283,39.1696,39.1989,64908.0
2021-07-30 12:50:00,40.04,40.05,39.98,39.98,72061.0,39.2087,39.2185,39.15,39.15,72061.0
2021-07-30 12:55:00,39.98,39.99,39.83,39.84,116456.0,39.15,39.1598,39.0031,39.0129,116456.0
2021-07-30 13:00:00,39.85,39.87,39.78,39.78,120902.0,39.0227,39.0423,38.9541,38.9541,120902.0
2021-07-30 13:05:00,39.79,39.84,39.77,39.81,131277.0,38.9639,39.0129,38.9443,38.9835,131277.0
2021-07-30 13:10:00,39.8,39.84,39.75,39.83,145881.0,38.9737,39.0129,38.9247,39.0031,145881.0
2021-07-30 13:15:00,39.83,39.88,39.81,39.87,69678.0,39.0031,39.052,38.9835,39.0423,69678.0
2021-07-30 13:20:00,39.87,39.88,39.79,39.84,69764.0,39.0423,39.052,38.9639,39.0129,69764.0
2021-07-30 13:25:00,39.85,39.91,39.84,39.91,81945.0,39.0227,39.0814,39.0129,39.0814,81945.0
2021-07-30 13:30:00,39.91,39.93,39.88,39.92,67526.0,39.0814,39.101,39.052,39.0912,67526.0
2021-07-30 13:35:00,39.93,39.96,39.92,39.96,68231.0,39.101,39.1304,39.0912,39.1304,68231.0
2021-07-30 13:40:00,39.96,40.06,39.95,40.04,108759.0,39.1304,39.2283,39.1206,39.2087,108759.0
2021-07-30 13:45:00,40.04,40.08,40.02,40.07,65801.0,39.2087,39.2479,39.1891,39.2381,65801.0
2021-07-30 13:50:00,40.07,40.07,39.96,39.97,67970.0,39.2381,39.2381,39.1304,39.1402,67970.0
2021-07-30 13:55:00,39.97,39.98,39.92,39.96,112588.0,39.1402,39.15,39.0912,39.1304,112588.0
2021-07-30 14:00:00,39.96,39.98,39.91,39.96,154176.0,39.1304,39.15,39.0814,39.1304,154176.0
2021-07-30 14:05:00,39.97,40.03,39.91,40.03,169776.0,39.1402,39.1989,39.0814,39.1989,169776.0
2021-07-30 14:10:00,40.03,40.04,40.01,40.02,92185.0,39.1989,39.2087,39.1793,39.1891,92185.0
2021-07-30 14:15:00,40.03,40.08,40.02,40.05,108111.0,39.1989,39.2479,39.1891,39.2185,108111.0
2021-07-30 14:20:00,40.04,40.07,40.02,40.02,142445.0,39.2087,39.2381,39.1891,39.1891,142445.0
2021-07-30 14:25:00,40.02,40.03,39.91,39.91,69906.0,39.1891,39.1989,39.0814,39.0814,69906.0
2021-07-30 14:30:00,39.91,39.92,39.82,39.83,102733.0,39.0814,39.0912,38.9933,39.0031,102733.0
2021-07-30 14:35:00,39.83,39.84,39.8,39.8,84604.0,39.0031,39.0129,38.9737,38.9737,84604.0
2021-07-30 14:40:00,39.81,39.82,39.77,39.8,117578.0,38.9835,38.9933,38.9443,38.9737,117578.0
2021-07-30 14:45:00,39.8,39.86,39.79,39.85,118158.0,38.9737,39.0325,38.9639,39.0227,118158.0
2021-07-30 14:50:00,39.84,39.88,39.84,39.86,70644.0,39.0129,39.052,39.0129,39.0325,70644.0
2021-07-30 14:55:00,39.85,39.87,39.81,39.85,132930.0,39.0227,39.0423,38.9835,39.0227,132930.0
2021-07-30 15:00:00,39.84,39.92,39.84,39.92,55072.0,39.0129,39.0912,39.0129,39.0912,55072.0
2021-07-30 15:05:00,39.91,39.92,39.84,39.86,73500.0,39.0814,39.0912,39.0129,39.0325,73500.0
2021-07-30 15:10:00,39.86,39.88,39.84,39.85,53571.0,39.0325,39.052,39.0129,39.0227,53571.0
2021-07-30 15:15:00,39.86,39.87,39.81,39.83,194735.0,39.0325,39.0423,38.9835,39.0031,194735.0
2021-07-30 15:20:00,39.82,39.84,39.79,39.82,185456.0,38.9933,39.0129,38.9639,38.9933,185456.0
2021-07-30 15:25:00,39.82,39.89,39.81,39.89,117119.0,38.9933,39.0618,38.9835,39.0618,117119.0
2021-07-30 15:30:00,39.88,39.9,39.82,39.84,105439.0,39.052,39.0716,38.9933,39.0129,105439.0
2021-07-30 15:35:00,39.84,39.86,39.81,39.81,179851.0,39.0129,39.0325,38.9835,38.9835,179851.0
2021-07-30 15:40:00,39.82,39.85,39.81,39.83,177040.0,38.9933,39.0227,38.9835,39.0031,177040.0
2021-07-30 15:45:00,39.83,39.87,39.82,39.85,154178.0,39.0031,39.0423,38.9933,39.0227,154178.0
2021-07-30 15:50:00,39.86,39.95,39.85,39.9,305191.0,39.0325,39.1206,39.0227,39.0716,305191.0
2021-07-30 15:55:00,39.9,39.93,39.86,39.91,527646.0,39.0716,39.101,39.0325,39.0814,527646.0
2021-08-02 09:30:00,40.02,40.29,39.93,40.08,494525.0,39.1891,39.4535,39.101,39.2479,494525.0
2021-08-02 09:35:00,40.07,40.45,40.05,40.36,271065.0,39.2381,39.6102,39.2185,39.5221,271065.0
2021-08-02 09:40:00,40.36,40.65,40.35,40.64,331830.0,39.5221,39.8061,39.5123,39.7963,331830.0
2021-08-02 09:45:00,40.64,40.97,40.64,40.91,405249.0,39.7963,40.1194,39.7963,40.0607,405249.0
2021-08-02 09:50:00,40.92,40.97,40.68,40.77,347333.0,40.0705,40.1194,39.8354,39.9236,347333.0
2021-08-02 09:55:00,40.77,40.89,40.7,40.82,195488.0,39.9236,40.0411,39.855,39.9725,195488.0
2021-08-02 10:00:00,40.82,40.93,40.7,40.74,235167.0,39.9725,40.0802,39.855,39.8942,235167.0
2021-08-02 10:05:00,40.74,40.86,40.69,40.77,162502.0,39.8942,40.0117,39.8452,39.9236,162502.0
2021-08-02 10:10:00,40.78,40.85,40.61,40.67,129882.0,39.9334,40.0019,39.7669,39.8256,129882.0
2021-08-02 10:15:00,40.68,40.69,40.48,40.51,117654.0,39.8354,39.8452,39.6396,39.669,117654.0
2021-08-02 10:20:00,40.51,40.53,40.42,40.46,97313.0,39.669,39.6886,39.5808,39.62,97313.0
2021-08-02 10:25:00,40.46,40.62,40.41,40.45,108608.0,39.62,39.7767,39.571,39.6102,108608.0
2021-08-02 10:30:00,40.46,40.59,40.42,40.57,85473.0,39.62,39.7473,39.5808,39.7277,85473.0
2021-08-02 10:35:00,40.59,40.6,40.43,40.48,64031.0,39.7473,39.7571,39.5906,39.6396,64031.0
2021-08-02 10:40:00,40.48,40.49,40.33,40.37,78158.0,39.6396,39.6494,39.4927,39.5319,78158.0
2021-08-02 10:45:00,40.37,40.42,40.28,40.28,71708.0,39.5319,39.5808,39.4437,39.4437,71708.0
2021-08-02 10:50:00,40.28,40.36,40.24,40.25,105860.0,39.4437,39.5221,39.4046,39.4144,105860.0
2021-08-02 10:55:00,40.25,40.25,40.12,40.15,147121.0,39.4144,39.4144,39.2871,39.3164,147121.0
2021-08-02 11:00:00,40.14,40.22,40.09,40.22,132883.0,39.3066,39.385,39.2577,39.385,132883.0
2021-08-02 11:05:00,40.22,40.23,40.16,40.16,56041.0,39.385,39.3948,39.3262,39.3262,56041.0
2021-08-02 11:10:00,40.16,40.18,40.08,40.14,85042.0,39.3262,39.3458,39.2479,39.3066,85042.0
2021-08-02 11:15:00,40.15,40.15,40.0,40.02,95784.0,39.3164,39.3164,39.1696,39.1891,95784.0
2021-08-02 11:20:00,40.03,40.14,40.0,40.14,74021.0,39.1989,39.3066,39.1696,39.3066,74021.0
2021-08-02 11:25:00,40.14,40.22,40.12,40.2,111596.0,39.3066,39.385,39.2871,39.3654,111596.0
2021-08-02 11:30:00,40.2,40.24,40.13,40.19,85749.0,39.3654,39.4046,39.2969,39.3556,85749.0
2021-08-02 11:35:00,40.19,40.22,40.04,40.11,104844.0,39.3556,39.385,39.2087,39.2773,104844.0
2021-08-02 11:40:00,40.11,40.13,40.0,40.02,111942.0,39.2773,39.2969,39.1696,39.1891,111942.0
2021-08-02 11:45:00,40.02,40.1,40.02,40.1,47195.0,39.1891,39.2675,39.1891,39.2675,47195.0
2021-08-02 11:50:00,40.09,40.1,40.02,40.04,34630.0,39.2577,39.2675,39.1891,39.2087,34630.0
2021-08-02 11:55:00,40.05,40.06,39.94,39.95,81854.0,39.2185,39.2283,39.1108,39.1206,81854.0
2021-08-02 12:00:00,39.95,39.95,39.85,39.91,280970.0,39.1206,39.1206,39.0227,39.0814,280970.0
2021-08-02 12:05:00,39.92,39.94,39.8,39.81,108927.0,39.0912,39.1108,38.9737,38.9835,108927.0
2021-08-02 12:10:00,39.81,39.92,39.78,39.89,145819.0,38.9835,39.0912,38.9541,39.0618,145819.0
2021-08-02 12:15:00,39.89,39.94,39.87,39.94,45879.0,39.0618,39.1108,39.0423,39.1108,45879.0
2021-08-02 12:20:00,39.95,39.96,39.82,39.9,73508.0,39.1206,39.1304,38.9933,39.0716,73508.0
2021-08-02 12:25:00,39.89,39.94,39.85,39.93,59155.0,39.0618,39.1108,39.0227,39.101,59155.0
2021-08-02 12:30:00,39.93,40.01,39.92,40.0,138008.0,39.101,39.1793,39.0912,39.1696,138008.0
2021-08-02 12:35:00,40.0,40.03,39.94,40.01,80176.0,39.1696,39.1989,39.1108,39.1793,80176.0
2021-08-02 12:40:00,40.01,40.01,39.94,39.94,30421.0,39.1793,39.1793,39.1108,39.1108,30421.0
2021-08-02 12:45:00,39.94,40.02,39.93,40.01,110556.0,39.1108,39.1891,39.101,39.1793,110556.0
2021-08-02 12:50:00,40.01,40.01,39.97,39.99,85895.0,39.1793,39.1793,39.1402,39.1598,85895.0
2021-08-02 12:55:00,39.99,40.0,39.93,39.96,88445.0,39.1598,39.1696,39.101,39.1304,88445.0
2021-08-02 13:00:00,39.96,40.02,39.91,39.91,137447.0,39.1304,39.1891,39.0814,39.0814,137447.0
2021-08-02 13:05:00,39.91,39.92,39.87,39.89,60826.0,39.0814,39.0912,39.0423,39.0618,60826.0
2021-08-02 13:10:00,39.89,39.96,39.88,39.9,50251.0,39.0618,39.1304,39.052,39.0716,50251.0
2021-08-02 13:15:00,39.89,39.93,39.83,39.92,58370.0,39.0618,39.101,39.0031,39.0912,58370.0
2021-08-02 13:20:00,39.92,39.92,39.88,39.89,42076.0,39.0912,39.0912,39.052,39.0618,42076.0
2021-08-02 13:25:00,39.89,39.93,39.84,39.89,41292.0,39.0618,39.101,39.0129,39.0618,41292.0
2021-08-02 13:30:00,39.9,39.92,39.84,39.91,68586.0,39.0716,39.0912,39.0129,39.0814,68586.0
2021-08-02 13:35:00,39.91,39.94,39.89,39.91,78690.0,39.0814,39.1108,39.0618,39.0814,78690.0
2021-08-02 13:40:00,39.91,39.97,39.87,39.88,56631.0,39.0814,39.1402,39.0423,39.052,56631.0
2021-08-02 13:45:00,39.87,39.89,39.84,39.87,47424.0,39.0423,39.0618,39.0129,39.0423,47424.0
2021-08-02 13:50:00,39.87,39.87,39.82,39.86,47579.0,39.0423,39.0423,38.9933,39.0325,47579.0
2021-08-02 13:55:00,39.86,39.93,39.85,39.92,40096.0,39.0325,39.101,39.0227,39.0912,40096.0
2021-08-02 14:00:00,39.93,39.94,39.88,39.89,35518.0,39.101,39.1108,39.052,39.0618,35518.0
2021-08-02 14:05:00,39.89,40.01,39.88,39.98,82637.0,39.0618,39.1793,39.052,39.15,82637.0
2021-08-02 14:10:00,39.98,40.07,39.96,40.07,61337.0,39.15,39.2381,39.1304,39.2381,61337.0
2021-08-02 14:15:00,40.07,40.09,40.02,40.04,84986.0,39.2381,39.2577,39.1891,39.2087,84986.0
2021-08-02 14:20:00,40.03,40.05,39.96,39.97,52178.0,39.1989,39.2185,39.1304,39.1402,52178.0
2021-08-02 14:25:00,39.97,40.0,39.93,39.96,43717.0,39.1402,39.1696,39.101,39.1304,43717.0
2021-08-02 14:30:00,39.95,40.0,39.94,39.98,32693.0,39.1206,39.1696,39.1108,39.15,32693.0
2021-08-02 14:35:00,39.98,40.02,39.97,39.98,71281.0,39.15,39.1891,39.1402,39.15,71281.0
2021-08-02 14:40:00,39.98,40.0,39.93,39.97,49904.0,39.15,39.1696,39.101,39.1402,49904.0
2021-08-02 14:45:00,39.97,39.98,39.91,39.92,71296.0,39.1402,39.15,39.0814,39.0912,71296.0
2021-08-02 14:50:00,39.91,39.92,39.89,39.9,46603.0,39.0814,39.0912,39.0618,39.0716,46603.0
2021-08-02 14:55:00,39.9,39.91,39.86,39.91,86719.0,39.0716,39.0814,39.0325,39.0814,86719.0
2021-08-02 15:00:00,39.9,39.93,39.88,39.91,45651.0,39.0716,39.101,39.052,39.0814,45651.0
2021-08-02 15:05:00,39.91,39.92,39.8,39.82,98227.0,39.0814,39.0912,38.9737,38.9933,98227.0
2021-08-02 15:10:00,39.82,39.84,39.78,39.79,76480.0,38.9933,39.0129,38.9541,38.9639,76480.0
2021-08-02 15:15:00,39.8,39.81,39.75,39.8,84494.0,38.9737,38.9835,38.9247,38.9737,84494.0
2021-08-02 15:20:00,39.8,39.8,39.71,39.73,130722.0,38.9737,38.9737,38.8856,38.9052,130722.0
2021-08-02 15:25:00,39.72,39.73,39.61,39.63,145119.0,38.8954,38.9052,38.7877,38.8072,145119.0
2021-08-02 15:30:00,39.63,39.67,39.6,39.63,128786.0,38.8072,38.8464,38.7779,38.8072,128786.0
2021-08-02 15:35:00,39.62,39.63,39.56,39.56,131971.0,38.7974,38.8072,38.7387,38.7387,131971.0
2021-08-02 15:40:00,39.57,39.6,39.52,39.54,220781.0,38.7485,38.7779,38.6995,38.7191,220781.0
2021-08-02 15:45:00,39.54,39.55,39.47,39.48,158784.0,38.7191,38.7289,38.6506,38.6603,158784.0
2021-08-02 15:50:00,39.48,39.58,39.41,39.45,353437.0,38.6603,38.7583,38.5918,38.631,353437.0
2021-08-02 15:55:00,39.44,39.46,39.39,39.46,400475.0,38.6212,38.6408,38.5722,38.6408,400475.0
2021-08-03 09:30:00,39.5,39.55,39.07,39.1,379411.0,38.6799,38.7289,38.2589,38.2882,379411.0
2021-08-03 09:35:00,39.1,39.11,38.83,38.87,332178.0,38.2882,38.298,38.0238,38.063,332178.0
2021-08-03 09:40:00,38.88,38.93,38.75,38.83,233619.0,38.0728,38.1218,37.9455,38.0238,233619.0
2021-08-03 09:45:00,38.82,38.82,38.54,38.6,339302.0,38.0141,38.0141,37.7399,37.7986,339302.0
2021-08-03 09:50:00,38.59,38.96,38.56,38.94,363193.0,37.7888,38.1511,37.7594,38.1316,363193.0
2021-08-03 09:55:00,38.94,39.08,38.86,38.94,331848.0,38.1316,38.2687,38.0532,38.1316,331848.0
2021-08-03 10:00:00,38.95,39.08,38.83,38.9,313686.0,38.1414,38.2687,38.0238,38.0924,313686.0
2021-08-03 10:05:00,38.91,38.94,38.79,38.82,170526.0,38.1022,38.1316,37.9847,38.0141,170526.0
2021-08-03 10:10:00,38.83,38.98,38.73,38.93,193018.0,38.0238,38.1707,37.9259,38.1218,193018.0
2021-08-03 10:15:00,38.94,39.18,38.93,39.11,222900.0,38.1316,38.3666,38.1218,38.298,222900.0
2021-08-03 10:20:00,39.11,39.12,38.94,38.94,192090.0,38.298,38.3078,38.1316,38.1316,192090.0
2021-08-03 10:25:00,38.95,39.12,38.88,39.07,202997.0,38.1414,38.3078,38.0728,38.2589,202997.0
2021-08-03 10:30:00,39.07,39.09,38.84,38.89,178714.0,38.2589,38.2784,38.0336,38.0826,178714.0
2021-08-03 10:35:00,38.89,39.03,38.83,38.98,166882.0,38.0826,38.2197,38.0238,38.1707,166882.0
2021-08-03 10:40:00,38.97,39.06,38.95,39.0,289655.0,38.1609,38.2491,38.1414,38.1903,289655.0
2021-08-03 10:45:00,39.0,39.19,38.95,39.15,317887.0,38.1903,38.3764,38.1414,38.3372,317887.0
2021-08-03 10:50:00,39.16,39.22,39.05,39.08,151018.0,38.347,38.4057,38.2393,38.2687,151018.0
2021-08-03 10:55:00,39.07,39.08,38.93,38.95,210323.0,38.2589,38.2687,38.1218,38.1414,210323.0
2021-08-03 11:00:00,38.94,39.02,38.9,38.93,120214.0,38.1316,38.2099,38.0924,38.1218,120214.0
2021-08-03 11:05:00,38.93,39.06,38.89,39.01,146934.0,38.1218,38.2491,38.0826,38.2001,146934.0
2021-08-03 11:10:00,39.0,39.03,38.91,39.01,87973.0,38.1903,38.2197,38.1022,38.2001,87973.0
2021-08-03 11:15:00,39.0,39.06,38.95,38.99,88898.0,38.1903,38.2491,38.1414,38.1805,88898.0
2021-08-03 11:20:00,39.0,39.07,38.97,39.02,87097.0,38.1903,38.2589,38.1609,38.2099,87097.0
2021-08-03 11:25:00,39.03,39.13,39.03,39.13,114323.0,38.2197,38.3176,38.2197,38.3176,114323.0
2021-08-03 11:30:00,39.12,39.25,39.1,39.22,103269.0,38.3078,38.4351,38.2882,38.4057,103269.0
2021-08-03 11:35:00,39.21,39.43,39.21,39.4,140991.0,38.396,38.6114,38.396,38.582,140991.0
2021-08-03 11:40:00,39.4,39.5,39.38,39.49,197496.0,38.582,38.6799,38.5624,38.6701,197496.0
2021-08-03 11:45:00,39.49,39.52,39.36,39.37,135692.0,38.6701,38.6995,38.5428,38.5526,135692.0
2021-08-03 11:50:00,39.37,39.42,39.27,39.3,114490.0,38.5526,38.6016,38.4547,38.4841,114490.0
2021-08-03 11:55:00,39.31,39.33,39.22,39.26,76380.0,38.4939,38.5135,38.4057,38.4449,76380.0
2021-08-03 12:00:00,39.27,39.28,39.2,39.26,58360.0,38.4547,38.4645,38.3862,38.4449,58360.0
2021-08-03 12:05:00,39.25,39.37,39.21,39.34,90902.0,38.4351,38.5526,38.396,38.5233,90902.0
2021-08-03 12:10:00,39.34,39.38,39.31,39.38,58380.0,38.5233,38.5624,38.4939,38.5624,58380.0
2021-08-03 12:15:00,39.37,39.43,39.33,39.34,64064.0,38.5526,38.6114,38.5135,38.5233,64064.0
2021-08-03 12:20:00,39.33,39.34,39.26,39.27,49374.0,38.5135,38.5233,38.4449,38.4547,49374.0
2021-08-03 12:25:00,39.27,39.35,39.26,39.34,39255.0,38.4547,38.533,38.4449,38.5233,39255.0
2021-08-03 12:30:00,39.34,39.34,39.25,39.27,44016.0,38.5233,38.5233,38.4351,38.4547,44016.0
2021-08-03 12:35:00,39.29,39.34,39.27,39.34,40822.0,38.4743,38.5233,38.4547,38.5233,40822.0
2021-08-03 12:40:00,39.34,39.37,39.32,39.37,46140.0,38.5233,38.5526,38.5037,38.5526,46140.0
2021-08-03 12:45:00,39.37,39.37,39.31,39.33,56544.0,38.5526,38.5526,38.4939,38.5135,56544.0
2021-08-03 12:50:00,39.33,39.44,39.31,39.41,72954.0,38.5135,38.6212,38.4939,38.5918,72954.0
2021-08-03 12:55:00,39.41,39.45,39.32,39.33,223563.0,38.5918,38.631,38.5037,38.5135,223563.0
2021-08-03 13:00:00,39.33,39.36,39.28,39.3,97360.0,38.5135,38.5428,38.4645,38.4841,97360.0
2021-08-03 13:05:00,39.3,39.33,39.28,39.32,75907.0,38.4841,38.5135,38.4645,38.5037,75907.0
2021-08-03 13:10:00,39.32,39.33,39.26,39.27,120003.0,38.5037,38.5135,38.4449,38.4547,120003.0
2021-08-03 13:15:00,39.27,39.32,39.26,39.28,61744.0,38.4547,38.5037,38.4449,38.4645,61744.0
2021-08-03 13:20:00,39.28,39.28,39.21,39.23,92499.0,38.4645,38.4645,38.396,38.4155,92499.0
2021-08-03 13:25:00,39.23,39.31,39.19,39.29,114375.0,38.4155,38.4939,38.3764,38.4743,114375.0
2021-08-03 13:30:00,39.29,39.3,39.23,39.27,109013.0,38.4743,38.4841,38.4155,38.4547,109013.0
2021-08-03 13:35:00,39.27,39.3,39.22,39.23,59660.0,38.4547,38.4841,38.4057,38.4155,59660.0
2021-08-03 13:40:00,39.23,39.31,39.23,39.27,259493.0,38.4155,38.4939,38.4155,38.4547,259493.0
2021-08-03 13:45:00,39.27,39.3,39.25,39.27,58214.0,38.4547,38.4841,38.4351,38.4547,58214.0
2021-08-03 13:50:00,39.27,39.34,39.27,39.33,174607.0,38.4547,38.5233,38.4547,38.5135,174607.0
2021-08-03 13:55:00,39.33,39.41,39.32,39.34,427898.0,38.5135,38.5918,38.5037,38.5233,427898.0
2021-08-03 14:00:00,39.34,39.35,39.25,39.26,79541.0,38.5233,38.533,38.4351,38.4449,79541.0
2021-08-03 14:05:00,39.26,39.3,39.22,39.23,41044.0,38.4449,38.4841,38.4057,38.4155,41044.0
2021-08-03 14:10:00,39.23,39.3,39.2,39.22,91163.0,38.4155,38.4841,38.3862,38.4057,91163.0
2021-08-03 14:15:00,39.23,39.25,39.18,39.19,122179.0,38.4155,38.4351,38.3666,38.3764,122179.0
2021-08-03 14:20:00,39.19,39.24,39.17,39.2,97659.0,38.3764,38.4253,38.3568,38.3862,97659.0
2021-08-03 14:25:00,39.2,39.23,39.16,39.22,68425.0,38.3862,38.4155,38.347,38.4057,68425.0
2021-08-03 14:30:00,39.22,39.29,39.21,39.29,87121.0,38.4057,38.4743,38.396,38.4743,87121.0
2021-08-03 14:35:00,39.29,39.32,39.25,39.32,93393.0,38.4743,38.5037,38.4351,38.5037,93393.0
2021-08-03 14:40:00,39.33,39.38,39.3,39.31,96827.0,38.5135,38.5624,38.4841,38.4939,96827.0
2021-08-03 14:45:00,39.3,39.31,39.21,39.22,132475.0,38.4841,38.4939,38.396,38.4057,132475.0
2021-08-03 14:50:00,39.22,39.25,39.18,39.23,73611.0,38.4057,38.4351,38.3666,38.4155,73611.0
2021-08-03 14:55:00,39.23,39.25,39.2,39.23,73922.0,38.4155,38.4351,38.3862,38.4155,73922.0
2021-08-03 15:00:00,39.23,39.32,39.21,39.32,98521.0,38.4155,38.5037,38.396,38.5037,98521.0
2021-08-03 15:05:00,39.32,39.36,39.29,39.34,106266.0,38.5037,38.5428,38.4743,38.5233,106266.0
2021-08-03 15:10:00,39.35,39.36,39.26,39.28,98549.0,38.533,38.5428,38.4449,38.4645,98549.0
2021-08-03 15:15:00,39.29,39.33,39.27,39.28,71490.0,38.4743,38.5135,38.4547,38.4645,71490.0
2021-08-03 15:20:00,39.29,39.35,39.26,39.31,116089.0,38.4743,38.533,38.4449,38.4939,116089.0
2021-08-03 15:25:00,39.32,39.43,39.27,39.43,159415.0,38.5037,38.6114,38.4547,38.6114,159415.0
2021-08-03 15:30:00,39.42,39.44,39.35,39.42,176167.0,38.6016,38.6212,38.533,38.6016,176167.0
2021-08-03 15:35:00,39.42,39.5,39.39,39.46,69151.0,38.6016,38.6799,38.5722,38.6408,69151.0
2021-08-03 15:40:00,39.46,39.54,39.44,39.5,193440.0,38.6408,38.7191,38.6212,38.6799,193440.0
2021-08-03 15:45:00,39.5,39.69,39.5,39.66,345581.0,38.6799,38.866,38.6799,38.8366,345581.0
2021-08-03 15:50:00,39.67,39.82,39.62,39.81,891381.0,38.8464,38.9933,38.7974,38.9835,891381.0
2021-08-03 15:55:00,39.81,39.85,39.73,39.78,762481.0,38.9835,39.0227,38.9052,38.9541,762481.0
2021-08-04 09:30:00,39.15,39.27,38.83,39.24,836845.0,38.3372,38.4547,38.0238,38.4253,836845.0
2021-08-04 09:35:00,39.24,39.48,39.02,39.14,478901.0,38.4253,38.6603,38.2099,38.3274,478901.0
2021-08-04 09:40:00,39.11,39.15,38.8,38.89,377197.0,38.298,38.3372,37.9945,38.0826,377197.0
2021-08-04 09:45:00,38.88,38.92,38.64,38.73,745707.0,38.0728,38.112,37.8378,37.9259,745707.0
2021-08-04 09:50:00,38.73,38.81,38.57,38.6,422870.0,37.9259,38.0043,37.7692,37.7986,422870.0
2021-08-04 09:55:00,38.6,38.65,38.51,38.55,290477.0,37.7986,37.8476,37.7105,37.7497,290477.0
2021-08-04 10:00:00,38.55,38.75,38.51,38.7,356690.0,37.7497,37.9455,37.7105,37.8965,356690.0
2021-08-04 10:05:00,38.7,38.73,38.59,38.68,317876.0,37.8965,37.9259,37.7888,37.877,317876.0
2021-08-04 10:10:00,38.68,38.94,38.67,38.92,288991.0,37.877,38.1316,37.8672,38.112,288991.0
2021-08-04 10:15:00,38.93,39.0,38.84,38.94,240783.0,38.1218,38.1903,38.0336,38.1316,240783.0
2021-08-04 10:20:00,38.93,39.02,38.77,38.81,245961.0,38.1218,38.2099,37.9651,38.0043,245961.0
2021-08-04 10:25:00,38.81,38.95,38.8,38.94,122028.0,38.0043,38.1414,37.9945,38.1316,122028.0
2021-08-04 10:30:00,38.94,38.95,38.62,38.72,212881.0,38.1316,38.1414,37.8182,37.9161,212881.0
2021-08-04 10:35:00,38.73,38.81,38.66,38.79,170040.0,37.9259,38.0043,37.8574,37.9847,170040.0
2021-08-04 10:40:00,38.8,38.92,38.76,38.88,162398.0,37.9945,38.112,37.9553,38.0728,162398.0
2021-08-04 10:45:00,38.88,39.0,38.82,38.94,215431.0,38.0728,38.1903,38.0141,38.1316,215431.0
2021-08-04 10:50:00,38.93,38.99,38.88,38.89,130532.0,38.1218,38.1805,38.0728,38.0826,130532.0
2021-08-04 10:55:00,38.89,38.91,38.81,38.83,75533.0,38.0826,38.1022,38.0043,38.0238,75533.0
2021-08-04 11:00:00,38.83,38.9,38.76,38.87,112843.0,38.0238,38.0924,37.9553,38.063,112843.0
2021-08-04 11:05:00,38.87,39.06,38.86,39.06,118011.0,38.063,38.2491,38.0532,38.2491,118011.0
2021-08-04 11:10:00,39.06,39.18,39.05,39.15,260090.0,38.2491,38.3666,38.2393,38.3372,260090.0
2021-08-04 11:15:00,39.15,39.27,39.14,39.21,214014.0,38.3372,38.4547,38.3274,38.396,214014.0
2021-08-04 11:20:00,39.2,39.21,39.05,39.09,243254.0,38.3862,38.396,38.2393,38.2784,243254.0
2021-08-04 11:25:00,39.1,39.12,39.04,39.06,84137.0,38.2882,38.3078,38.2295,38.2491,84137.0
2021-08-04 11:30:00,39.05,39.06,38.92,38.94,122277.0,38.2393,38.2491,38.112,38.1316,122277.0
2021-08-04 11:35:00,38.95,38.96,38.89,38.96,122407.0,38.1414,38.1511,38.0826,38.1511,122407.0
2021-08-04 11:40:00,38.96,38.97,38.83,38.89,174689.0,38.1511,38.1609,38.0238,38.0826,174689.0
2021-08-04 11:45:00,38.89,38.92,38.77,38.77,200608.0,38.0826,38.112,37.9651,37.9651,200608.0
2021-08-04 11:50:00,38.77,38.78,38.61,38.66,460026.0,37.9651,37.9749,37.8084,37.8574,460026.0
2021-08-04 11:55:00,38.66,38.71,38.53,38.58,387562.0,37.8574,37.9063,37.7301,37.779,387562.0
2021-08-04 12:00:00,38.58,38.6,38.54,38.57,180346.0,37.779,37.7986,37.7399,37.7692,180346.0
2021-08-04 12:05:00,38.56,38.62,38.52,38.58,453625.0,37.7594,37.8182,37.7203,37.779,453625.0
2021-08-04 12:10:00,38.58,38.58,38.44,38.47,562212.0,37.779,37.779,37.6419,37.6713,562212.0
2021-08-04 12:15:00,38.47,38.49,38.4,38.43,292399.0,37.6713,37.6909,37.6028,37.6321,292399.0
2021-08-04 12:20:00,38.42,38.43,38.32,38.37,401242.0,37.6224,37.6321,37.5244,37.5734,401242.0
2021-08-04 12:25:00,38.36,38.37,38.24,38.28,440461.0,37.5636,37.5734,37.4461,37.4853,440461.0
2021-08-04 12:30:00,38.28,38.28,38.2,38.21,185982.0,37.4853,37.4853,37.4069,37.4167,185982.0
2021-08-04 12:35:00,38.21,38.27,38.2,38.24,302246.0,37.4167,37.4755,37.4069,37.4461,302246.0
2021-08-04 12:40:00,38.24,38.29,38.09,38.11,533469.0,37.4461,37.4951,37.2992,37.3188,533469.0
2021-08-04 12:45:00,38.11,38.16,38.09,38.16,200255.0,37.3188,37.3678,37.2992,37.3678,200255.0
2021-08-04 12:50:00,38.16,38.21,38.12,38.17,185546.0,37.3678,37.4167,37.3286,37.3775,185546.0
2021-08-04 12:55:00,38.18,38.24,38.12,38.13,332104.0,37.3873,37.4461,37.3286,37.3384,332104.0
2021-08-04 13:00:00,38.13,38.13,38.05,38.05,260128.0,37.3384,37.3384,37.26,37.26,260128.0
2021-08-04 13:05:00,38.05,38.17,38.04,38.08,242719.0,37.26,37.3775,37.2502,37.2894,242719.0
2021-08-04 13:10:00,38.09,38.21,38.07,38.07,480544.0,37.2992,37.4167,37.2796,37.2796,480544.0
2021-08-04 13:15:00,38.08,38.09,37.96,38.09,333819.0,37.2894,37.2992,37.1719,37.2992,333819.0
2021-08-04 13:20:00,38.09,38.14,38.05,38.12,117872.0,37.2992,37.3482,37.26,37.3286,117872.0
2021-08-04 13:25:00,38.12,38.12,38.03,38.04,112524.0,37.3286,37.3286,37.2405,37.2502,112524.0
2021-08-04 13:30:00,38.04,38.11,38.04,38.09,124368.0,37.2502,37.3188,37.2502,37.2992,124368.0
2021-08-04 13:35:00,38.09,38.09,38.01,38.04,74366.0,37.2992,37.2992,37.2209,37.2502,74366.0
2021-08-04 13:40:00,38.04,38.11,37.95,37.96,223913.0,37.2502,37.3188,37.1621,37.1719,223913.0
2021-08-04 13:45:00,37.95,38.0,37.94,38.0,146002.0,37.1621,37.2111,37.1523,37.2111,146002.0
2021-08-04 13:50:00,37.99,37.99,37.9,37.91,173119.0,37.2013,37.2013,37.1132,37.1229,173119.0
2021-08-04 13:55:00,37.92,38.04,37.92,38.03,165156.0,37.1327,37.2502,37.1327,37.2405,165156.0
2021-08-04 14:00:00,38.03,38.08,38.01,38.03,189442.0,37.2405,37.2894,37.2209,37.2405,189442.0
2021-08-04 14:05:00,38.02,38.05,37.99,38.03,127734.0,37.2307,37.26,37.2013,37.2405,127734.0
2021-08-04 14:10:00,38.03,38.07,38.0,38.05,105458.0,37.2405,37.2796,37.2111,37.26,105458.0
2021-08-04 14:15:00,38.06,38.11,38.04,38.08,128055.0,37.2698,37.3188,37.2502,37.2894,128055.0
2021-08-04 14:20:00,38.08,38.14,38.07,38.13,160238.0,37.2894,37.3482,37.2796,37.3384,160238.0
2021-08-04 14:25:00,38.14,38.17,38.12,38.15,117302.0,37.3482,37.3775,37.3286,37.358,117302.0
2021-08-04 14:30:00,38.15,38.2,38.13,38.18,176499.0,37.358,37.4069,37.3384,37.3873,176499.0
2021-08-04 14:35:00,38.17,38.25,38.17,38.23,144567.0,37.3775,37.4559,37.3775,37.4363,144567.0
2021-08-04 14:40:00,38.23,38.26,38.19,38.22,141427.0,37.4363,37.4657,37.3971,37.4265,141427.0
2021-08-04 14:45:00,38.22,38.26,38.18,38.25,115853.0,37.4265,37.4657,37.3873,37.4559,115853.0
2021-08-04 14:50:00,38.25,38.38,38.24,38.37,185392.0,37.4559,37.5832,37.4461,37.5734,185392.0
2021-08-04 14:55:00,38.38,38.43,38.35,38.41,148928.0,37.5832,37.6321,37.5538,37.6126,148928.0
2021-08-04 15:00:00,38.41,38.42,38.35,38.37,105070.0,37.6126,37.6224,37.5538,37.5734,105070.0
2021-08-04 15:05:00,38.38,38.42,38.36,38.41,101417.0,37.5832,37.6224,37.5636,37.6126,101417.0
2021-08-04 15:10:00,38.42,38.43,38.36,38.38,214610.0,37.6224,37.6321,37.5636,37.5832,214610.0
2021-08-04 15:15:00,38.38,38.4,38.34,38.38,131337.0,37.5832,37.6028,37.544,37.5832,131337.0
2021-08-04 15:20:00,38.38,38.38,38.33,38.33,104022.0,37.5832,37.5832,37.5342,37.5342,104022.0
2021-08-04 15:25:00,38.34,38.4,38.3,38.4,99928.0,37.544,37.6028,37.5048,37.6028,99928.0
2021-08-04 15:30:00,38.39,38.44,38.35,38.44,89306.0,37.593,37.6419,37.5538,37.6419,89306.0
2021-08-04 15:35:00,38.43,38.48,38.37,38.44,164986.0,37.6321,37.6811,37.5734,37.6419,164986.0
2021-08-04 15:40:00,38.44,38.46,38.4,38.42,192120.0,37.6419,37.6615,37.6028,37.6224,192120.0
2021-08-04 15:45:00,38.42,38.44,38.38,38.4,201212.0,37.6224,37.6419,37.5832,37.6028,201212.0
2021-08-04 15:50:00,38.41,38.43,38.35,38.4,279592.0,37.6126,37.6321,37.5538,37.6028,279592.0
2021-08-04 15:55:00,38.4,38.44,38.35,38.35,690476.0,37.6028,37.6419,37.5538,37.5538,690476.0
2021-08-05 09:30:00,38.49,39.01,38.47,38.75,522740.0,37.6909,38.2001,37.6713,37.9455,522740.0
2021-08-05 09:35:00,38.73,38.85,38.61,38.65,304230.0,37.9259,38.0434,37.8084,37.8476,304230.0
2021-08-05 09:40:00,38.65,38.81,38.63,38.73,292005.0,37.8476,38.0043,37.828,37.9259,292005.0
2021-08-05 09:45:00,38.73,38.91,38.67,38.73,229928.0,37.9259,38.1022,37.8672,37.9259,229928.0
2021-08-05 09:50:00,38.74,39.1,38.72,39.05,340458.0,37.9357,38.2882,37.9161,38.2393,340458.0
2021-08-05 09:55:00,39.05,39.15,39.01,39.15,291071.0,38.2393,38.3372,38.2001,38.3372,291071.0
2021-08-05 10:00:00,39.15,39.19,39.05,39.1,363396.0,38.3372,38.3764,38.2393,38.2882,363396.0
2021-08-05 10:05:00,39.09,39.2,39.0,39.08,218650.0,38.2784,38.3862,38.1903,38.2687,218650.0
2021-08-05 10:10:00,39.08,39.11,38.95,38.96,245411.0,38.2687,38.298,38.1414,38.1511,245411.0
2021-08-05 10:15:00,38.97,38.99,38.88,38.93,136492.0,38.1609,38.1805,38.0728,38.1218,136492.0
2021-08-05 10:20:00,38.93,39.1,38.91,39.07,153871.0,38.1218,38.2882,38.1022,38.2589,153871.0
2021-08-05 10:25:00,39.07,39.3,39.05,39.19,264535.0,38.2589,38.4841,38.2393,38.3764,264535.0
2021-08-05 10:30:00,39.19,39.4,39.16,39.37,291342.0,38.3764,38.582,38.347,38.5526,291342.0
2021-08-05 10:35:00,39.36,39.4,39.28,39.36,205512.0,38.5428,38.582,38.4645,38.5428,205512.0
2021-08-05 10:40:00,39.36,39.39,39.23,39.25,125786.0,38.5428,38.5722,38.4155,38.4351,125786.0
2021-08-05 10:45:00,39.25,39.44,39.22,39.4,328761.0,38.4351,38.6212,38.4057,38.582,328761.0
2021-08-05 10:50:00,39.41,39.62,39.39,39.54,521032.0,38.5918,38.7974,38.5722,38.7191,521032.0
2021-08-05 10:55:00,39.54,39.63,39.53,39.62,361514.0,38.7191,38.8072,38.7093,38.7974,361514.0
2021-08-05 11:00:00,39.63,39.66,39.56,39.63,224310.0,38.8072,38.8366,38.7387,38.8072,224310.0
2021-08-05 11:05:00,39.63,39.77,39.62,39.74,243129.0,38.8072,38.9443,38.7974,38.915,243129.0
2021-08-05 11:10:00,39.74,39.78,39.67,39.69,183470.0,38.915,38.9541,38.8464,38.866,183470.0
2021-08-05 11:15:00,39.7,39.75,39.65,39.71,164890.0,38.8758,38.9247,38.8268,38.8856,164890.0
2021-08-05 11:20:00,39.72,39.84,39.71,39.84,464507.0,38.8954,39.0129,38.8856,39.0129,464507.0
2021-08-05 11:25:00,39.83,39.96,39.83,39.94,534109.0,39.0031,39.1304,39.0031,39.1108,534109.0
2021-08-05 11:30:00,39.93,39.98,39.87,39.93,204986.0,39.101,39.15,39.0423,39.101,204986.0
2021-08-05 11:35:00,39.94,39.98,39.89,39.93,182406.0,39.1108,39.15,39.0618,39.101,182406.0
2021-08-05 11:40:00,39.92,39.95,39.81,39.81,210073.0,39.0912,39.1206,38.9835,38.9835,210073.0
2021-08-05 11:45:00,39.81,39.84,39.77,39.8,169120.0,38.9835,39.0129,38.9443,38.9737,169120.0
2021-08-05 11:50:00,39.8,39.91,39.79,39.9,145606.0,38.9737,39.0814,38.9639,39.0716,145606.0
2021-08-05 11:55:00,39.89,39.99,39.86,39.96,160349.0,39.0618,39.1598,39.0325,39.1304,160349.0
2021-08-05 12:00:00,39.96,40.01,39.93,39.97,150455.0,39.1304,39.1793,39.101,39.1402,150455.0
2021-08-05 12:05:00,39.96,40.0,39.92,39.98,88159.0,39.1304,39.1696,39.0912,39.15,88159.0
2021-08-05 12:10:00,39.98,40.08,39.97,40.04,198160.0,39.15,39.2479,39.1402,39.2087,198160.0
2021-08-05 12:15:00,40.03,40.06,39.88,39.89,140064.0,39.1989,39.2283,39.052,39.0618,140064.0
2021-08-05 12:20:00,39.89,39.97,39.85,39.88,88010.0,39.0618,39.1402,39.0227,39.052,88010.0
2021-08-05 12:25:00,39.88,39.91,39.85,39.85,72525.0,39.052,39.0814,39.0227,39.0227,72525.0
2021-08-05 12:30:00,39.85,39.89,39.77,39.79,119726.0,39.0227,39.0618,38.9443,38.9639,119726.0
2021-08-05 12:35:00,39.78,39.82,39.74,39.79,94052.0,38.9541,38.9933,38.915,38.9639,94052.0
2021-08-05 12:40:00,39.79,39.81,39.72,39.73,157476.0,38.9639,38.9835,38.8954,38.9052,157476.0
2021-08-05 12:45:00,39.72,39.82,39.69,39.78,138203.0,38.8954,38.9933,38.866,38.9541,138203.0
2021-08-05 12:50:00,39.79,39.84,39.75,39.83,71888.0,38.9639,39.0129,38.9247,39.0031,71888.0
2021-08-05 12:55:00,39.83,39.85,39.75,39.82,69296.0,39.0031,39.0227,38.9247,38.9933,69296.0
2021-08-05 13:00:00,39.82,39.86,39.8,39.86,55849.0,38.9933,39.0325,38.9737,39.0325,55849.0
2021-08-05 13:05:00,39.86,39.94,39.86,39.93,91088.0,39.0325,39.1108,39.0325,39.101,91088.0
2021-08-05 13:10:00,39.93,39.93,39.89,39.9,79854.0,39.101,39.101,39.0618,39.0716,79854.0
2021-08-05 13:15:00,39.89,39.99,39.87,39.98,135768.0,39.0618,39.1598,39.0423,39.15,135768.0
2021-08-05 13:20:00,39.98,39.99,39.92,39.93,89773.0,39.15,39.1598,39.0912,39.101,89773.0
2021-08-05 13:25:00,39.93,40.01,39.92,40.0,122546.0,39.101,39.1793,39.0912,39.1696,122546.0
2021-08-05 13:30:00,40.0,40.0,39.94,39.95,84621.0,39.1696,39.1696,39.1108,39.1206,84621.0
2021-08-05 13:35:00,39.96,40.03,39.93,40.02,106031.0,39.1304,39.1989,39.101,39.1891,106031.0
2021-08-05 13:40:00,40.02,40.1,40.02,40.08,130275.0,39.1891,39.2675,39.1891,39.2479,130275.0
2021-08-05 13:45:00,40.08,40.13,40.06,40.12,122047.0,39.2479,39.2969,39.2283,39.2871,122047.0
2021-08-05 13:50:00,40.12,40.16,40.07,40.09,77878.0,39.2871,39.3262,39.2381,39.2577,77878.0
2021-08-05 13:55:00,40.09,40.15,40.08,40.09,121016.0,39.2577,39.3164,39.2479,39.2577,121016.0
2021-08-05 14:00:00,40.09,40.1,40.0,40.01,107727.0,39.2577,39.2675,39.1696,39.1793,107727.0
2021-08-05 14:05:00,40.02,40.03,39.93,39.95,63537.0,39.1891,39.1989,39.101,39.1206,63537.0
2021-08-05 14:10:00,39.95,39.96,39.91,39.93,56983.0,39.1206,39.1304,39.0814,39.101,56983.0
2021-08-05 14:15:00,39.94,39.96,39.91,39.94,36321.0,39.1108,39.1304,39.0814,39.1108,36321.0
2021-08-05 14:20:00,39.94,39.95,39.89,39.94,66251.0,39.1108,39.1206,39.0618,39.1108,66251.0
2021-08-05 14:25:00,39.95,39.98,39.94,39.97,68352.0,39.1206,39.15,39.1108,39.1402,68352.0
2021-08-05 14:30:00,39.97,40.0,39.94,39.97,63449.0,39.1402,39.1696,39.1108,39.1402,63449.0
2021-08-05 14:35:00,39.97,40.03,39.96,39.96,100042.0,39.1402,39.1989,39.1304,39.1304,100042.0
2021-08-05 14:40:00,39.96,39.97,39.92,39.93,47467.0,39.1304,39.1402,39.0912,39.101,47467.0
2021-08-05 14:45:00,39.92,39.93,39.86,39.88,68148.0,39.0912,39.101,39.0325,39.052,68148.0
2021-08-05 14:50:00,39.88,39.9,39.86,39.88,45068.0,39.052,39.0716,39.0325,39.052,45068.0
2021-08-05 14:55:00,39.88,39.93,39.85,39.87,58738.0,39.052,39.101,39.0227,39.0423,58738.0
2021-08-05 15:00:00,39.87,39.94,39.86,39.94,75462.0,39.0423,39.1108,39.0325,39.1108,75462.0
2021-08-05 15:05:00,39.93,39.97,39.91,39.95,85973.0,39.101,39.1402,39.0814,39.1206,85973.0
2021-08-05 15:10:00,39.95,39.95,39.9,39.9,59145.0,39.1206,39.1206,39.0716,39.0716,59145.0
2021-08-05 15:15:00,39.9,39.91,39.87,39.89,54031.0,39.0716,39.0814,39.0423,39.0618,54031.0
2021-08-05 15:20:00,39.9,40.0,39.9,40.0,72293.0,39.0716,39.1696,39.0716,39.1696,72293.0
2021-08-05 15:25:00,39.99,40.0,39.96,39.99,65859.0,39.1598,39.1696,39.1304,39.1598,65859.0
2021-08-05 15:30:00,39.99,40.02,39.94,40.0,118070.0,39.1598,39.1891,39.1108,39.1696,118070.0
2021-08-05 15:35:00,40.0,40.07,39.96,40.0,169872.0,39.1696,39.2381,39.1304,39.1696,169872.0
2021-08-05 15:40:00,39.99,40.0,39.9,39.95,223015.0,39.1598,39.1696,39.0716,39.1206,223015.0
2021-08-05 15:45:00,39.96,39.96,39.89,39.93,192785.0,39.1304,39.1304,39.0618,39.101,192785.0
2021-08-05 15:50:00,39.93,40.01,39.91,40.01,304375.0,39.101,39.1793,39.0814,39.1793,304375.0
2021-08-05 15:55:00,40.01,40.01,39.96,39.98,433862.0,39.1793,39.1793,39.1304,39.15,433862.0
2021-08-06 09:30:00,40.54,40.68,40.16,40.17,534280.0,39.6983,39.8354,39.3262,39.336,534280.0
2021-08-06 09:35:00,40.17,40.22,39.92,40.2,284591.0,39.336,39.385,39.0912,39.3654,284591.0
2021-08-06 09:40:00,40.2,40.36,40.07,40.24,238010.0,39.3654,39.5221,39.2381,39.4046,238010.0
2021-08-06 09:45:00,40.24,40.42,40.21,40.21,113596.0,39.4046,39.5808,39.3752,39.3752,113596.0
2021-08-06 09:50:00,40.21,40.29,40.0,40.02,162020.0,39.3752,39.4535,39.1696,39.1891,162020.0
2021-08-06 09:55:00,40.02,40.11,39.94,40.09,120442.0,39.1891,39.2773,39.1108,39.2577,120442.0
2021-08-06 10:00:00,40.07,40.2,39.98,40.19,144912.0,39.2381,39.3654,39.15,39.3556,144912.0
2021-08-06 10:05:00,40.18,40.18,39.82,39.84,119744.0,39.3458,39.3458,38.9933,39.0129,119744.0
2021-08-06 10:10:00,39.85,40.04,39.78,40.01,154288.0,39.0227,39.2087,38.9541,39.1793,154288.0
2021-08-06 10:15:00,40.01,40.11,39.97,40.05,123156.0,39.1793,39.2773,39.1402,39.2185,123156.0
2021-08-06 10:20:00,40.05,40.1,39.99,40.06,57025.0,39.2185,39.2675,39.1598,39.2283,57025.0
2021-08-06 10:25:00,40.07,40.12,39.99,40.05,68340.0,39.2381,39.2871,39.1598,39.2185,68340.0
2021-08-06 10:30:00,40.05,40.1,40.01,40.06,67256.0,39.2185,39.2675,39.1793,39.2283,67256.0
2021-08-06 10:35:00,40.06,40.07,39.85,39.87,87512.0,39.2283,39.2381,39.0227,39.0423,87512.0
2021-08-06 10:40:00,39.87,39.91,39.82,39.87,79749.0,39.0423,39.0814,38.9933,39.0423,79749.0
2021-08-06 10:45:00,39.85,39.99,39.78,39.8,552686.0,39.0227,39.1598,38.9541,38.9737,552686.0
2021-08-06 10:50:00,39.8,39.85,39.73,39.75,381701.0,38.9737,39.0227,38.9052,38.9247,381701.0
2021-08-06 10:55:00,39.76,39.82,39.74,39.78,317604.0,38.9345,38.9933,38.915,38.9541,317604.0
2021-08-06 11:00:00,39.79,39.8,39.62,39.71,376456.0,38.9639,38.9737,38.7974,38.8856,376456.0
2021-08-06 11:05:00,39.71,39.83,39.68,39.74,304831.0,38.8856,39.0031,38.8562,38.915,304831.0
2021-08-06 11:10:00,39.74,39.75,39.68,39.72,190468.0,38.915,38.9247,38.8562,38.8954,190468.0
2021-08-06 11:15:00,39.71,39.87,39.71,39.87,181070.0,38.8856,39.0423,38.8856,39.0423,181070.0
2021-08-06 11:20:00,39.88,40.08,39.87,40.04,152733.0,39.052,39.2479,39.0423,39.2087,152733.0
2021-08-06 11:25:00,40.05,40.08,39.48,39.72,781929.0,39.2185,39.2479,38.6603,38.8954,781929.0
2021-08-06 11:30:00,39.72,39.76,39.58,39.74,231313.0,38.8954,38.9345,38.7583,38.915,231313.0
2021-08-06 11:35:00,39.74,39.79,39.64,39.64,98693.0,38.915,38.9639,38.817,38.817,98693.0
2021-08-06 11:40:00,39.65,39.69,39.61,39.67,76174.0,38.8268,38.866,38.7877,38.8464,76174.0
2021-08-06 11:45:00,39.65,39.71,39.65,39.66,49740.0,38.8268,38.8856,38.8268,38.8366,49740.0
2021-08-06 11:50:00,39.67,39.75,39.64,39.73,50296.0,38.8464,38.9247,38.817,38.9052,50296.0
2021-08-06 11:55:00,39.73,39.78,39.71,39.77,58600.0,38.9052,38.9541,38.8856,38.9443,58600.0
2021-08-06 12:00:00,39.77,39.8,39.74,39.77,56676.0,38.9443,38.9737,38.915,38.9443,56676.0
2021-08-06 12:05:00,39.77,39.82,39.73,39.79,100790.0,38.9443,38.9933,38.9052,38.9639,100790.0
2021-08-06 12:10:00,39.79,39.83,39.74,39.82,96904.0,38.9639,39.0031,38.915,38.9933,96904.0
2021-08-06 12:15:00,39.83,39.88,39.82,39.88,86266.0,39.0031,39.052,38.9933,39.052,86266.0
2021-08-06 12:20:00,39.89,40.0,39.89,39.99,68851.0,39.0618,39.1696,39.0618,39.1598,68851.0
2021-08-06 12:25:00,39.99,40.0,39.93,39.95,60425.0,39.1598,39.1696,39.101,39.1206,60425.0
2021-08-06 12:30:00,39.94,39.95,39.87,39.9,52574.0,39.1108,39.1206,39.0423,39.0716,52574.0
2021-08-06 12:35:00,39.9,39.94,39.89,39.89,37531.0,39.0716,39.1108,39.0618,39.0618,37531.0
2021-08-06 12:40:00,39.9,39.97,39.89,39.96,48181.0,39.0716,39.1402,39.0618,39.1304,48181.0
2021-08-06 12:45:00,39.96,40.05,39.94,40.05,43097.0,39.1304,39.2185,39.1108,39.2185,43097.0
2021-08-06 12:50:00,40.04,40.17,40.02,40.15,275682.0,39.2087,39.336,39.1891,39.3164,275682.0
2021-08-06 12:55:00,40.14,40.29,40.14,40.25,451758.0,39.3066,39.4535,39.3066,39.4144,451758.0
2021-08-06 13:00:00,40.24,40.36,40.24,40.32,305189.0,39.4046,39.5221,39.4046,39.4829,305189.0
2021-08-06 13:05:00,40.32,40.33,40.26,40.27,51715.0,39.4829,39.4927,39.4242,39.4339,51715.0
2021-08-06 13:10:00,40.27,40.3,40.26,40.27,46935.0,39.4339,39.4633,39.4242,39.4339,46935.0
2021-08-06 13:15:00,40.27,40.33,40.26,40.27,64064.0,39.4339,39.4927,39.4242,39.4339,64064.0
2021-08-06 13:20:00,40.28,40.38,40.28,40.36,58872.0,39.4437,39.5417,39.4437,39.5221,58872.0
2021-08-06 13:25:00,40.36,40.37,40.24,40.26,43862.0,39.5221,39.5319,39.4046,39.4242,43862.0
2021-08-06 13:30:00,40.26,40.3,40.23,40.23,51041.0,39.4242,39.4633,39.3948,39.3948,51041.0
2021-08-06 13:35:00,40.24,40.25,40.2,40.22,42252.0,39.4046,39.4144,39.3654,39.385,42252.0
2021-08-06 13:40:00,40.21,40.25,40.15,40.17,46990.0,39.3752,39.4144,39.3164,39.336,46990.0
2021-08-06 13:45:00,40.17,40.2,40.16,40.18,42507.0,39.336,39.3654,39.3262,39.3458,42507.0
2021-08-06 13:50:00,40.17,40.2,40.16,40.17,26060.0,39.336,39.3654,39.3262,39.336,26060.0
2021-08-06 13:55:00,40.18,40.23,40.17,40.22,36353.0,39.3458,39.3948,39.336,39.385,36353.0
2021-08-06 14:00:00,40.2,40.2,40.16,40.17,45488.0,39.3654,39.3654,39.3262,39.336,45488.0
2021-08-06 14:05:00,40.17,40.22,40.16,40.19,27912.0,39.336,39.385,39.3262,39.3556,27912.0
2021-08-06 14:10:00,40.2,40.24,40.18,40.2,27399.0,39.3654,39.4046,39.3458,39.3654,27399.0
2021-08-06 14:15:00,40.2,40.26,40.19,40.23,23602.0,39.3654,39.4242,39.3556,39.3948,23602.0
2021-08-06 14:20:00,40.23,40.23,40.19,40.2,20937.0,39.3948,39.3948,39.3556,39.3654,20937.0
2021-08-06 14:25:00,40.2,40.21,40.15,40.17,37679.0,39.3654,39.3752,39.3164,39.336,37679.0
2021-08-06 14:30:00,40.16,40.17,40.1,40.11,33813.0,39.3262,39.336,39.2675,39.2773,33813.0
2021-08-06 14:35:00,40.11,40.14,40.1,40.12,28205.0,39.2773,39.3066,39.2675,39.2871,28205.0
2021-08-06 14:40:00,40.13,40.18,40.12,40.12,39807.0,39.2969,39.3458,39.2871,39.2871,39807.0
2021-08-06 14:45:00,40.13,40.16,40.11,40.13,79562.0,39.2969,39.3262,39.2773,39.2969,79562.0
2021-08-06 14:50:00,40.13,40.29,40.13,40.24,103620.0,39.2969,39.4535,39.2969,39.4046,103620.0
2021-08-06 14:55:00,40.24,40.24,40.19,40.2,51088.0,39.4046,39.4046,39.3556,39.3654,51088.0
2021-08-06 15:00:00,40.2,40.2,40.12,40.12,32679.0,39.3654,39.3654,39.2871,39.2871,32679.0
2021-08-06 15:05:00,40.12,40.2,40.12,40.2,54316.0,39.2871,39.3654,39.2871,39.3654,54316.0
2021-08-06 15:10:00,40.2,40.2,40.17,40.19,21966.0,39.3654,39.3654,39.336,39.3556,21966.0
2021-08-06 15:15:00,40.18,40.22,40.17,40.21,54467.0,39.3458,39.385,39.336,39.3752,54467.0
2021-08-06 15:20:00,40.21,40.29,40.21,40.28,28940.0,39.3752,39.4535,39.3752,39.4437,28940.0
2021-08-06 15:25:00,40.28,40.29,40.26,40.28,40146.0,39.4437,39.4535,39.4242,39.4437,40146.0
2021-08-06 15:30:00,40.27,40.3,40.25,40.29,52412.0,39.4339,39.4633,39.4144,39.4535,52412.0
2021-08-06 15:35:00,40.29,40.33,40.28,40.3,82899.0,39.4535,39.4927,39.4437,39.4633,82899.0
2021-08-06 15:40:00,40.3,40.3,40.25,40.27,81137.0,39.4633,39.4633,39.4144,39.4339,81137.0
2021-08-06 15:45:00,40.27,40.31,40.23,40.25,107250.0,39.4339,39.4731,39.3948,39.4144,107250.0
2021-08-06 15:50:00,40.25,40.36,40.24,40.32,227656.0,39.4144,39.5221,39.4046,39.4829,227656.0
2021-08-06 15:55:00,40.32,40.34,40.3,40.33,266534.0,39.4829,39.5025,39.4633,39.4927,266534.0
2021-08-09 09:30:00,39.93,40.02,39.3,39.34,564672.0,39.101,39.1891,38.4841,38.5233,564672.0
2021-08-09 09:35:00,39.34,39.41,38.99,39.11,909207.0,38.5233,38.5918,38.1805,38.298,909207.0
2021-08-09 09:40:00,39.1,39.16,38.8,38.91,617904.0,38.2882,38.347,37.9945,38.1022,617904.0
2021-08-09 09:45:00,38.91,39.1,38.87,38.95,272222.0,38.1022,38.2882,38.063,38.1414,272222.0
2021-08-09 09:50:00,38.95,39.01,38.76,38.77,335049.0,38.1414,38.2001,37.9553,37.9651,335049.0
2021-08-09 09:55:00,38.77,39.04,38.75,39.02,244786.0,37.9651,38.2295,37.9455,38.2099,244786.0
2021-08-09 10:00:00,39.02,39.11,38.95,39.0,183008.0,38.2099,38.298,38.1414,38.1903,183008.0
2021-08-09 10:05:00,39.0,39.04,38.84,38.88,177433.0,38.1903,38.2295,38.0336,38.0728,177433.0
2021-08-09 10:10:00,38.88,38.9,38.76,38.87,199175.0,38.0728,38.0924,37.9553,38.063,199175.0
2021-08-09 10:15:00,38.87,38.9,38.81,38.83,160415.0,38.063,38.0924,38.0043,38.0238,160415.0
2021-08-09 10:20:00,38.82,38.98,38.81,38.97,107302.0,38.0141,38.1707,38.0043,38.1609,107302.0
2021-08-09 10:25:00,38.97,38.99,38.89,38.94,179633.0,38.1609,38.1805,38.0826,38.1316,179633.0
2021-08-09 10:30:00,38.94,38.98,38.89,38.93,65003.0,38.1316,38.1707,38.0826,38.1218,65003.0
2021-08-09 10:35:00,38.94,38.99,38.87,38.92,84462.0,38.1316,38.1805,38.063,38.112,84462.0
2021-08-09 10:40:00,38.92,38.95,38.87,38.91,96927.0,38.112,38.1414,38.063,38.1022,96927.0
2021-08-09 10:45:00,38.91,39.03,38.89,38.97,102821.0,38.1022,38.2197,38.0826,38.1609,102821.0
2021-08-09 10:50:00,38.96,39.05,38.95,39.04,74975.0,38.1511,38.2393,38.1414,38.2295,74975.0
2021-08-09 10:55:00,39.04,39.18,39.04,39.14,128957.0,38.2295,38.3666,38.2295,38.3274,128957.0
2021-08-09 11:00:00,39.13,39.16,39.1,39.13,90063.0,38.3176,38.347,38.2882,38.3176,90063.0
2021-08-09 11:05:00,39.14,39.2,39.08,39.16,130608.0,38.3274,38.3862,38.2687,38.347,130608.0
2021-08-09 11:10:00,39.15,39.25,39.14,39.24,83841.0,38.3372,38.4351,38.3274,38.4253,83841.0
2021-08-09 11:15:00,39.23,39.31,39.23,39.29,113494.0,38.4155,38.4939,38.4155,38.4743,113494.0
2021-08-09 11:20:00,39.29,39.31,39.23,39.26,67591.0,38.4743,38.4939,38.4155,38.4449,67591.0
2021-08-09 11:25:00,39.26,39.35,39.25,39.35,69098.0,38.4449,38.533,38.4351,38.533,69098.0
2021-08-09 11:30:00,39.34,39.38,39.32,39.34,73866.0,38.5233,38.5624,38.5037,38.5233,73866.0
2021-08-09 11:35:00,39.34,39.39,39.32,39.36,67380.0,38.5233,38.5722,38.5037,38.5428,67380.0
2021-08-09 11:40:00,39.36,39.38,39.32,39.34,55252.0,38.5428,38.5624,38.5037,38.5233,55252.0
2021-08-09 11:45:00,39.33,39.39,39.31,39.37,64462.0,38.5135,38.5722,38.4939,38.5526,64462.0
2021-08-09 11:50:00,39.38,39.38,39.32,39.34,60502.0,38.5624,38.5624,38.5037,38.5233,60502.0
2021-08-09 11:55:00,39.34,39.35,39.29,39.33,71052.0,38.5233,38.533,38.4743,38.5135,71052.0
2021-08-09 12:00:00,39.33,39.35,39.23,39.23,94340.0,38.5135,38.533,38.4155,38.4155,94340.0
2021-08-09 12:05:00,39.23,39.32,39.23,39.32,64827.0,38.4155,38.5037,38.4155,38.5037,64827.0
2021-08-09 12:10:00,39.32,39.4,39.29,39.4,73990.0,38.5037,38.582,38.4743,38.582,73990.0
2021-08-09 12:15:00,39.39,39.4,39.31,39.31,56839.0,38.5722,38.582,38.4939,38.4939,56839.0
2021-08-09 12:20:00,39.32,39.33,39.29,39.31,45478.0,38.5037,38.5135,38.4743,38.4939,45478.0
2021-08-09 12:25:00,39.3,39.32,39.27,39.27,74761.0,38.4841,38.5037,38.4547,38.4547,74761.0
2021-08-09 12:30:00,39.27,39.33,39.27,39.31,61195.0,38.4547,38.5135,38.4547,38.4939,61195.0
2021-08-09 12:35:00,39.31,39.36,39.3,39.31,67184.0,38.4939,38.5428,38.4841,38.4939,67184.0
2021-08-09 12:40:00,39.31,39.32,39.22,39.23,129901.0,38.4939,38.5037,38.4057,38.4155,129901.0
2021-08-09 12:45:00,39.22,39.26,39.19,39.21,59612.0,38.4057,38.4449,38.3764,38.396,59612.0
2021-08-09 12:50:00,39.2,39.28,39.2,39.26,36546.0,38.3862,38.4645,38.3862,38.4449,36546.0
2021-08-09 12:55:00,39.26,39.29,39.23,39.24,37864.0,38.4449,38.4743,38.4155,38.4253,37864.0
2021-08-09 13:00:00,39.23,39.3,39.23,39.29,45935.0,38.4155,38.4841,38.4155,38.4743,45935.0
2021-08-09 13:05:00,39.29,39.3,39.26,39.29,42134.0,38.4743,38.4841,38.4449,38.4743,42134.0
2021-08-09 13:10:00,39.3,39.3,39.23,39.26,81153.0,38.4841,38.4841,38.4155,38.4449,81153.0
2021-08-09 13:15:00,39.26,39.26,39.2,39.21,35449.0,38.4449,38.4449,38.3862,38.396,35449.0
2021-08-09 13:20:00,39.21,39.24,39.2,39.23,57905.0,38.396,38.4253,38.3862,38.4155,57905.0
2021-08-09 13:25:00,39.23,39.27,39.23,39.26,26616.0,38.4155,38.4547,38.4155,38.4449,26616.0
2021-08-09 13:30:00,39.26,39.35,39.25,39.32,78919.0,38.4449,38.533,38.4351,38.5037,78919.0
2021-08-09 13:35:00,39.32,39.32,39.29,39.3,27762.0,38.5037,38.5037,38.4743,38.4841,27762.0
2021-08-09 13:40:00,39.3,39.4,39.3,39.35,69653.0,38.4841,38.582,38.4841,38.533,69653.0
2021-08-09 13:45:00,39.36,39.4,39.32,39.34,71669.0,38.5428,38.582,38.5037,38.5233,71669.0
2021-08-09 13:50:00,39.33,39.35,39.27,39.29,72879.0,38.5135,38.533,38.4547,38.4743,72879.0
2021-08-09 13:55:00,39.28,39.31,39.26,39.27,76817.0,38.4645,38.4939,38.4449,38.4547,76817.0
2021-08-09 14:00:00,39.27,39.35,39.27,39.34,37994.0,38.4547,38.533,38.4547,38.5233,37994.0
2021-08-09 14:05:00,39.33,39.49,39.32,39.49,211400.0,38.5135,38.6701,38.5037,38.6701,211400.0
2021-08-09 14:10:00,39.49,39.49,39.43,39.45,91028.0,38.6701,38.6701,38.6114,38.631,91028.0
2021-08-09 14:15:00,39.45,39.52,39.43,39.48,111635.0,38.631,38.6995,38.6114,38.6603,111635.0
2021-08-09 14:20:00,39.48,39.48,39.39,39.4,54295.0,38.6603,38.6603,38.5722,38.582,54295.0
2021-08-09 14:25:00,39.4,39.41,39.36,39.39,69677.0,38.582,38.5918,38.5428,38.5722,69677.0
2021-08-09 14:30:00,39.39,39.43,39.36,39.43,72408.0,38.5722,38.6114,38.5428,38.6114,72408.0
2021-08-09 14:35:00,39.42,39.44,39.4,39.41,60430.0,38.6016,38.6212,38.582,38.5918,60430.0
2021-08-09 14:40:00,39.4,39.43,39.37,39.37,70946.0,38.582,38.6114,38.5526,38.5526,70946.0
2021-08-09 14:45:00,39.37,39.39,39.35,39.37,55040.0,38.5526,38.5722,38.533,38.5526,55040.0
2021-08-09 14:50:00,39.36,39.41,39.34,39.4,69620.0,38.5428,38.5918,38.5233,38.582,69620.0
2021-08-09 14:55:00,39.41,39.46,39.4,39.45,43497.0,38.5918,38.6408,38.582,38.631,43497.0
2021-08-09 15:00:00,39.45,39.46,39.41,39.41,43676.0,38.631,38.6408,38.5918,38.5918,43676.0
2021-08-09 15:05:00,39.41,39.41,39.36,39.38,60906.0,38.5918,38.5918,38.5428,38.5624,60906.0
2021-08-09 15:10:00,39.38,39.44,39.37,39.43,62944.0,38.5624,38.6212,38.5526,38.6114,62944.0
2021-08-09 15:15:00,39.43,39.44,39.4,39.42,30267.0,38.6114,38.6212,38.582,38.6016,30267.0
2021-08-09 15:20:00,39.42,39.43,39.34,39.36,86912.0,38.6016,38.6114,38.5233,38.5428,86912.0
2021-08-09 15:25:00,39.36,39.38,39.32,39.36,67186.0,38.5428,38.5624,38.5037,38.5428,67186.0
2021-08-09 15:30:00,39.36,39.42,39.35,39.4,63542.0,38.5428,38.6016,38.533,38.582,63542.0
2021-08-09 15:35:00,39.4,39.42,39.35,39.39,83941.0,38.582,38.6016,38.533,38.5722,83941.0
2021-08-09 15:40:00,39.38,39.4,39.35,39.36,69589.0,38.5624,38.582,38.533,38.5428,69589.0
2021-08-09 15:45:00,39.36,39.37,39.31,39.36,160557.0,38.5428,38.5526,38.4939,38.5428,160557.0
2021-08-09 15:50:00,39.36,39.38,39.33,39.37,227670.0,38.5428,38.5624,38.5135,38.5526,227670.0
2021-08-09 15:55:00,39.37,39.37,39.28,39.28,461997.0,38.5526,38.5526,38.4645,38.4645,461997.0
2021-08-10 09:30:00,39.35,39.78,39.21,39.77,317148.0,38.533,38.9541,38.396,38.9443,317148.0
2021-08-10 09:35:00,39.76,39.81,39.49,39.59,193045.0,38.9345,38.9835,38.6701,38.7681,193045.0
2021-08-10 09:40:00,39.59,39.64,39.27,39.28,156778.0,38.7681,38.817,38.4547,38.4645,156778.0
2021-08-10 09:45:00,39.29,39.46,39.2,39.36,112232.0,38.4743,38.6408,38.3862,38.5428,112232.0
2021-08-10 09:50:00,39.35,39.52,39.28,39.49,110682.0,38.533,38.6995,38.4645,38.6701,110682.0
2021-08-10 09:55:00,39.5,39.57,39.41,39.51,134433.0,38.6799,38.7485,38.5918,38.6897,134433.0
2021-08-10 10:00:00,39.51,39.54,39.41,39.52,135218.0,38.6897,38.7191,38.5918,38.6995,135218.0
2021-08-10 10:05:00,39.52,39.69,39.42,39.69,176552.0,38.6995,38.866,38.6016,38.866,176552.0
2021-08-10 10:10:00,39.69,39.77,39.66,39.74,116929.0,38.866,38.9443,38.8366,38.915,116929.0
2021-08-10 10:15:00,39.75,39.78,39.65,39.72,132497.0,38.9247,38.9541,38.8268,38.8954,132497.0
2021-08-10 10:20:00,39.72,39.74,39.56,39.58,92078.0,38.8954,38.915,38.7387,38.7583,92078.0
2021-08-10 10:25:00,39.58,39.7,39.58,39.68,100395.0,38.7583,38.8758,38.7583,38.8562,100395.0
2021-08-10 10:30:00,39.68,39.74,39.59,39.71,137121.0,38.8562,38.915,38.7681,38.8856,137121.0
2021-08-10 10:35:00,39.72,39.84,39.71,39.83,158072.0,38.8954,39.0129,38.8856,39.0031,158072.0
2021-08-10 10:40:00,39.82,39.89,39.78,39.82,94033.0,38.9933,39.0618,38.9541,38.9933,94033.0
2021-08-10 10:45:00,39.83,39.88,39.75,39.87,96363.0,39.0031,39.052,38.9247,39.0423,96363.0
2021-08-10 10:50:00,39.87,39.9,39.8,39.82,89873.0,39.0423,39.0716,38.9737,38.9933,89873.0
2021-08-10 10:55:00,39.81,39.96,39.81,39.95,164004.0,38.9835,39.1304,38.9835,39.1206,164004.0
2021-08-10 11:00:00,39.94,40.02,39.93,39.96,158866.0,39.1108,39.1891,39.101,39.1304,158866.0
2021-08-10 11:05:00,39.96,40.05,39.87,40.05,150538.0,39.1304,39.2185,39.0423,39.2185,150538.0
2021-08-10 11:10:00,40.04,40.07,39.98,39.99,97359.0,39.2087,39.2381,39.15,39.1598,97359.0
2021-08-10 11:15:00,39.99,40.09,39.99,40.05,53645.0,39.1598,39.2577,39.1598,39.2185,53645.0
2021-08-10 11:20:00,40.05,40.22,40.02,40.22,243029.0,39.2185,39.385,39.1891,39.385,243029.0
2021-08-10 11:25:00,40.21,40.32,40.18,40.3,212908.0,39.3752,39.4829,39.3458,39.4633,212908.0
2021-08-10 11:30:00,40.3,40.3,40.21,40.22,147909.0,39.4633,39.4633,39.3752,39.385,147909.0
2021-08-10 11:35:00,40.21,40.28,40.17,40.18,130081.0,39.3752,39.4437,39.336,39.3458,130081.0
2021-08-10 11:40:00,40.19,40.24,40.17,40.21,84457.0,39.3556,39.4046,39.336,39.3752,84457.0
2021-08-10 11:45:00,40.21,40.22,40.13,40.16,61588.0,39.3752,39.385,39.2969,39.3262,61588.0
2021-08-10 11:50:00,40.15,40.16,40.11,40.15,58328.0,39.3164,39.3262,39.2773,39.3164,58328.0
2021-08-10 11:55:00,40.15,40.17,40.13,40.16,60256.0,39.3164,39.336,39.2969,39.3262,60256.0
2021-08-10 12:00:00,40.15,40.2,40.13,40.15,66804.0,39.3164,39.3654,39.2969,39.3164,66804.0
2021-08-10 12:05:00,40.15,40.2,40.14,40.18,45325.0,39.3164,39.3654,39.3066,39.3458,45325.0
2021-08-10 12:10:00,40.18,40.19,40.12,40.13,110729.0,39.3458,39.3556,39.2871,39.2969,110729.0
2021-08-10 12:15:00,40.13,40.13,40.07,40.11,111137.0,39.2969,39.2969,39.2381,39.2773,111137.0
2021-08-10 12:20:00,40.11,40.18,40.09,40.12,103726.0,39.2773,39.3458,39.2577,39.2871,103726.0
2021-08-10 12:25:00,40.12,40.17,40.11,40.16,83563.0,39.2871,39.336,39.2773,39.3262,83563.0
2021-08-10 12:30:00,40.16,40.23,40.16,40.2,89303.0,39.3262,39.3948,39.3262,39.3654,89303.0
2021-08-10 12:35:00,40.21,40.3,40.2,40.26,85653.0,39.3752,39.4633,39.3654,39.4242,85653.0
2021-08-10 12:40:00,40.25,40.31,40.25,40.27,77508.0,39.4144,39.4731,39.4144,39.4339,77508.0
2021-08-10 12:45:00,40.27,40.29,40.23,40.23,95939.0,39.4339,39.4535,39.3948,39.3948,95939.0
2021-08-10 12:50:00,40.23,40.3,40.2,40.3,143267.0,39.3948,39.4633,39.3654,39.4633,143267.0
2021-08-10 12:55:00,40.29,40.42,40.28,40.4,495948.0,39.4535,39.5808,39.4437,39.5612,495948.0
2021-08-10 13:00:00,40.4,40.46,40.34,40.41,210547.0,39.5612,39.62,39.5025,39.571,210547.0
2021-08-10 13:05:00,40.41,40.52,40.4,40.48,411161.0,39.571,39.6788,39.5612,39.6396,411161.0
2021-08-10 13:10:00,40.47,40.58,40.46,40.55,217182.0,39.6298,39.7375,39.62,39.7081,217182.0
2021-08-10 13:15:00,40.56,40.7,40.55,40.7,181143.0,39.7179,39.855,39.7081,39.855,181143.0
2021-08-10 13:20:00,40.69,40.77,40.67,40.77,372478.0,39.8452,39.9236,39.8256,39.9236,372478.0
2021-08-10 13:25:00,40.76,40.87,40.76,40.84,571780.0,39.9138,40.0215,39.9138,39.9921,571780.0
2021-08-10 13:30:00,40.84,40.96,40.8,40.88,374151.0,39.9921,40.1096,39.9529,40.0313,374151.0
2021-08-10 13:35:00,40.88,40.98,40.87,40.94,401176.0,40.0313,40.1292,40.0215,40.09,401176.0
2021-08-10 13:40:00,40.95,41.03,40.92,40.98,268259.0,40.0998,40.1782,40.0705,40.1292,268259.0
2021-08-10 13:45:00,40.97,41.01,40.79,40.79,183900.0,40.1194,40.1586,39.9432,39.9432,183900.0
2021-08-10 13:50:00,40.79,40.83,40.74,40.82,113153.0,39.9432,39.9823,39.8942,39.9725,113153.0
2021-08-10 13:55:00,40.83,40.86,40.79,40.81,68126.0,39.9823,40.0117,39.9432,39.9627,68126.0
2021-08-10 14:00:00,40.81,40.92,40.8,40.84,157252.0,39.9627,40.0705,39.9529,39.9921,157252.0
2021-08-10 14:05:00,40.84,40.85,40.72,40.75,102689.0,39.9921,40.0019,39.8746,39.904,102689.0
2021-08-10 14:10:00,40.75,40.77,40.69,40.71,89703.0,39.904,39.9236,39.8452,39.8648,89703.0
2021-08-10 14:15:00,40.71,40.71,40.66,40.68,58787.0,39.8648,39.8648,39.8159,39.8354,58787.0
2021-08-10 14:20:00,40.68,40.68,40.62,40.67,86639.0,39.8354,39.8354,39.7767,39.8256,86639.0
2021-08-10 14:25:00,40.66,40.7,40.66,40.68,31308.0,39.8159,39.855,39.8159,39.8354,31308.0
2021-08-10 14:30:00,40.68,40.8,40.68,40.79,97461.0,39.8354,39.9529,39.8354,39.9432,97461.0
2021-08-10 14:35:00,40.79,40.79,40.73,40.75,70155.0,39.9432,39.9432,39.8844,39.904,70155.0
2021-08-10 14:40:00,40.75,40.82,40.74,40.82,56401.0,39.904,39.9725,39.8942,39.9725,56401.0
2021-08-10 14:45:00,40.82,40.87,40.77,40.81,277016.0,39.9725,40.0215,39.9236,39.9627,277016.0
2021-08-10 14:50:00,40.82,40.82,40.76,40.78,114841.0,39.9725,39.9725,39.9138,39.9334,114841.0
2021-08-10 14:55:00,40.78,40.79,40.73,40.74,67756.0,39.9334,39.9432,39.8844,39.8942,67756.0
2021-08-10 15:00:00,40.74,40.76,40.66,40.67,115610.0,39.8942,39.9138,39.8159,39.8256,115610.0
2021-08-10 15:05:00,40.67,40.7,40.66,40.69,47945.0,39.8256,39.855,39.8159,39.8452,47945.0
2021-08-10 15:10:00,40.69,40.72,40.65,40.66,59579.0,39.8452,39.8746,39.8061,39.8159,59579.0
2021-08-10 15:15:00,40.65,40.68,40.6,40.63,121555.0,39.8061,39.8354,39.7571,39.7865,121555.0
2021-08-10 15:20:00,40.63,40.64,40.54,40.54,201657.0,39.7865,39.7963,39.6983,39.6983,201657.0
2021-08-10 15:25:00,40.55,40.57,40.54,40.55,63895.0,39.7081,39.7277,39.6983,39.7081,63895.0
2021-08-10 15:30:00,40.55,40.58,40.49,40.52,170640.0,39.7081,39.7375,39.6494,39.6788,170640.0
2021-08-10 15:35:00,40.54,40.54,40.4,40.42,194705.0,39.6983,39.6983,39.5612,39.5808,194705.0
2021-08-10 15:40:00,40.42,40.45,40.38,40.44,170078.0,39.5808,39.6102,39.5417,39.6004,170078.0
2021-08-10 15:45:00,40.44,40.46,40.39,40.42,127037.0,39.6004,39.62,39.5515,39.5808,127037.0
2021-08-10 15:50:00,40.42,40.49,40.4,40.47,233009.0,39.5808,39.6494,39.5612,39.6298,233009.0
2021-08-10 15:55:00,40.46,40.48,40.42,40.46,331343.0,39.62,39.6396,39.5808,39.62,331343.0
2021-08-11 09:30:00,40.01,40.06,39.76,39.79,380082.0,39.1793,39.2283,38.9345,38.9639,380082.0
2021-08-11 09:35:00,39.79,40.26,39.68,40.2,365355.0,38.9639,39.4242,38.8562,39.3654,365355.0
2021-08-11 09:40:00,40.2,40.58,40.04,40.58,231540.0,39.3654,39.7375,39.2087,39.7375,231540.0
2021-08-11 09:45:00,40.58,40.85,40.54,40.85,461810.0,39.7375,40.0019,39.6983,40.0019,461810.0
2021-08-11 09:50:00,40.85,40.95,40.75,40.92,744487.0,40.0019,40.0998,39.904,40.0705,744487.0
2021-08-11 09:55:00,40.92,41.06,40.77,41.02,486098.0,40.0705,40.2075,39.9236,40.1684,486098.0
2021-08-11 10:00:00,41.02,41.21,40.98,41.19,552459.0,40.1684,40.3544,40.1292,40.3348,552459.0
2021-08-11 10:05:00,41.19,41.23,41.05,41.07,287426.0,40.3348,40.374,40.1978,40.2173,287426.0
2021-08-11 10:10:00,41.08,41.19,41.03,41.16,281125.0,40.2271,40.3348,40.1782,40.3055,281125.0
2021-08-11 10:15:00,41.16,41.16,41.01,41.06,280597.0,40.3055,40.3055,40.1586,40.2075,280597.0
2021-08-11 10:20:00,41.06,41.14,40.96,41.06,173733.0,40.2075,40.2859,40.1096,40.2075,173733.0
2021-08-11 10:25:00,41.07,41.08,40.88,40.91,137038.0,40.2173,40.2271,40.0313,40.0607,137038.0
2021-08-11 10:30:00,40.9,40.9,40.52,40.54,264939.0,40.0509,40.0509,39.6788,39.6983,264939.0
2021-08-11 10:35:00,40.54,40.82,40.52,40.82,228387.0,39.6983,39.9725,39.6788,39.9725,228387.0
2021-08-11 10:40:00,40.81,40.89,40.75,40.87,124786.0,39.9627,40.0411,39.904,40.0215,124786.0
2021-08-11 10:45:00,40.86,40.86,40.76,40.84,135401.0,40.0117,40.0117,39.9138,39.9921,135401.0
2021-08-11 10:50:00,40.83,40.85,40.72,40.85,73943.0,39.9823,40.0019,39.8746,40.0019,73943.0
2021-08-11 10:55:00,40.85,40.85,40.7,40.78,61281.0,40.0019,40.0019,39.855,39.9334,61281.0
2021-08-11 11:00:00,40.78,40.81,40.57,40.58,178553.0,39.9334,39.9627,39.7277,39.7375,178553.0
2021-08-11 11:05:00,40.58,40.63,40.51,40.54,91574.0,39.7375,39.7865,39.669,39.6983,91574.0
2021-08-11 11:10:00,40.55,40.58,40.45,40.54,107554.0,39.7081,39.7375,39.6102,39.6983,107554.0
2021-08-11 11:15:00,40.53,40.54,40.43,40.53,125840.0,39.6886,39.6983,39.5906,39.6886,125840.0
2021-08-11 11:20:00,40.54,40.75,40.53,40.64,216032.0,39.6983,39.904,39.6886,39.7963,216032.0
2021-08-11 11:25:00,40.64,40.64,40.57,40.58,77917.0,39.7963,39.7963,39.7277,39.7375,77917.0
2021-08-11 11:30:00,40.58,40.7,40.53,40.66,175902.0,39.7375,39.855,39.6886,39.8159,175902.0
2021-08-11 11:35:00,40.66,40.67,40.6,40.63,59242.0,39.8159,39.8256,39.7571,39.7865,59242.0
2021-08-11 11:40:00,40.64,40.7,40.62,40.66,57586.0,39.7963,39.855,39.7767,39.8159,57586.0
2021-08-11 11:45:00,40.66,40.7,40.59,40.69,56332.0,39.8159,39.855,39.7473,39.8452,56332.0
2021-08-11 11:50:00,40.7,40.71,40.56,40.59,77078.0,39.855,39.8648,39.7179,39.7473,77078.0
2021-08-11 11:55:00,40.59,40.7,40.59,40.63,48479.0,39.7473,39.855,39.7473,39.7865,48479.0
2021-08-11 12:00:00,40.62,40.75,40.59,40.72,50037.0,39.7767,39.904,39.7473,39.8746,50037.0
2021-08-11 12:05:00,40.71,40.74,40.69,40.72,32973.0,39.8648,39.8942,39.8452,39.8746,32973.0
2021-08-11 12:10:00,40.72,40.75,40.67,40.73,44388.0,39.8746,39.904,39.8256,39.8844,44388.0
2021-08-11 12:15:00,40.73,40.75,40.65,40.66,48924.0,39.8844,39.904,39.8061,39.8159,48924.0
2021-08-11 12:20:00,40.66,40.74,40.63,40.7,47260.0,39.8159,39.8942,39.7865,39.855,47260.0
2021-08-11 12:25:00,40.69,40.75,40.68,40.72,31617.0,39.8452,39.904,39.8354,39.8746,31617.0
2021-08-11 12:30:00,40.72,40.85,40.71,40.83,89552.0,39.8746,40.0019,39.8648,39.9823,89552.0
2021-08-11 12:35:00,40.84,40.85,40.79,40.81,49167.0,39.9921,40.0019,39.9432,39.9627,49167.0
2021-08-11 12:40:00,40.82,40.83,40.77,40.81,34391.0,39.9725,39.9823,39.9236,39.9627,34391.0
2021-08-11 12:45:00,40.81,40.85,40.76,40.8,34947.0,39.9627,40.0019,39.9138,39.9529,34947.0
2021-08-11 12:50:00,40.8,40.87,40.8,40.87,57131.0,39.9529,40.0215,39.9529,40.0215,57131.0
2021-08-11 12:55:00,40.87,40.88,40.83,40.88,37257.0,40.0215,40.0313,39.9823,40.0313,37257.0
2021-08-11 13:00:00,40.88,40.94,40.83,40.89,79767.0,40.0313,40.09,39.9823,40.0411,79767.0
2021-08-11 13:05:00,40.9,40.92,40.87,40.92,44476.0,40.0509,40.0705,40.0215,40.0705,44476.0
2021-08-11 13:10:00,40.92,40.95,40.91,40.93,39894.0,40.0705,40.0998,40.0607,40.0802,39894.0
2021-08-11 13:15:00,40.92,40.96,40.89,40.92,46384.0,40.0705,40.1096,40.0411,40.0705,46384.0
2021-08-11 13:20:00,40.93,40.97,40.9,40.97,48863.0,40.0802,40.1194,40.0509,40.1194,48863.0
2021-08-11 13:25:00,40.96,41.04,40.93,40.94,94715.0,40.1096,40.188,40.0802,40.09,94715.0
2021-08-11 13:30:00,40.94,41.0,40.92,40.95,42347.0,40.09,40.1488,40.0705,40.0998,42347.0
2021-08-11 13:35:00,40.94,40.99,40.91,40.97,50586.0,40.09,40.139,40.0607,40.1194,50586.0
2021-08-11 13:40:00,40.97,41.06,40.97,41.0,55231.0,40.1194,40.2075,40.1194,40.1488,55231.0
2021-08-11 13:45:00,41.0,41.06,40.98,41.05,70387.0,40.1488,40.2075,40.1292,40.1978,70387.0
2021-08-11 13:50:00,41.05,41.09,40.99,40.99,136973.0,40.1978,40.2369,40.139,40.139,136973.0
2021-08-11 13:55:00,41.0,41.0,40.93,40.94,66406.0,40.1488,40.1488,40.0802,40.09,66406.0
2021-08-11 14:00:00,40.93,40.97,40.89,40.94,54974.0,40.0802,40.1194,40.0411,40.09,54974.0
2021-08-11 14:05:00,40.94,41.0,40.92,40.97,37772.0,40.09,40.1488,40.0705,40.1194,37772.0
2021-08-11 14:10:00,40.97,40.97,40.9,40.94,63597.0,40.1194,40.1194,40.0509,40.09,63597.0
2021-08-11 14:15:00,40.93,40.97,40.91,40.91,31019.0,40.0802,40.1194,40.0607,40.0607,31019.0
2021-08-11 14:20:00,40.91,40.95,40.9,40.91,32185.0,40.0607,40.0998,40.0509,40.0607,32185.0
2021-08-11 14:25:00,40.91,40.95,40.9,40.92,34034.0,40.0607,40.0998,40.0509,40.0705,34034.0
2021-08-11 14:30:00,40.92,40.94,40.86,40.9,54023.0,40.0705,40.09,40.0117,40.0509,54023.0
2021-08-11 14:35:00,40.89,40.91,40.87,40.91,28483.0,40.0411,40.0607,40.0215,40.0607,28483.0
2021-08-11 14:40:00,40.91,40.95,40.88,40.94,45461.0,40.0607,40.0998,40.0313,40.09,45461.0
2021-08-11 14:45:00,40.93,40.99,40.92,40.98,52295.0,40.0802,40.139,40.0705,40.1292,52295.0
2021-08-11 14:50:00,40.98,41.03,40.96,41.03,62396.0,40.1292,40.1782,40.1096,40.1782,62396.0
2021-08-11 14:55:00,41.02,41.09,41.02,41.09,61738.0,40.1684,40.2369,40.1684,40.2369,61738.0
2021-08-11 15:00:00,41.08,41.13,41.07,41.13,51934.0,40.2271,40.2761,40.2173,40.2761,51934.0
2021-08-11 15:05:00,41.13,41.15,41.09,41.13,49012.0,40.2761,40.2957,40.2369,40.2761,49012.0
2021-08-11 15:10:00,41.14,41.25,41.13,41.25,126792.0,40.2859,40.3936,40.2761,40.3936,126792.0
2021-08-11 15:15:00,41.24,41.25,41.17,41.19,79002.0,40.3838,40.3936,40.3153,40.3348,79002.0
2021-08-11 15:20:00,41.19,41.23,41.18,41.19,51322.0,40.3348,40.374,40.3251,40.3348,51322.0
2021-08-11 15:25:00,41.19,41.21,41.16,41.18,57195.0,40.3348,40.3544,40.3055,40.3251,57195.0
2021-08-11 15:30:00,41.17,41.18,41.1,41.12,100787.0,40.3153,40.3251,40.2467,40.2663,100787.0
2021-08-11 15:35:00,41.13,41.14,41.07,41.13,131998.0,40.2761,40.2859,40.2173,40.2761,131998.0
2021-08-11 15:40:00,41.13,41.19,41.12,41.15,94427.0,40.2761,40.3348,40.2663,40.2957,94427.0
2021-08-11 15:45:00,41.15,41.16,41.12,41.15,98231.0,40.2957,40.3055,40.2663,40.2957,98231.0
2021-08-11 15:50:00,41.14,41.25,41.14,41.21,223837.0,40.2859,40.3936,40.2859,40.3544,223837.0
2021-08-11 15:55:00,41.21,41.3,41.2,41.3,520114.0,40.3544,40.4426,40.3446,40.4426,520114.0
2021-08-12 09:30:00,41.04,41.13,40.72,41.0,353322.0,40.188,40.2761,39.8746,40.1488,353322.0
2021-08-12 09:35:00,41.0,41.03,40.67,40.71,207659.0,40.1488,40.1782,39.8256,39.8648,207659.0
2021-08-12 09:40:00,40.71,40.96,40.7,40.77,141210.0,39.8648,40.1096,39.855,39.9236,141210.0
2021-08-12 09:45:00,40.77,40.81,40.57,40.61,148835.0,39.9236,39.9627,39.7277,39.7669,148835.0
2021-08-12 09:50:00,40.58,40.68,40.55,40.59,213088.0,39.7375,39.8354,39.7081,39.7473,213088.0
2021-08-12 09:55:00,40.58,40.62,40.51,40.62,125403.0,39.7375,39.7767,39.669,39.7767,125403.0
2021-08-12 10:00:00,40.63,40.79,40.52,40.73,99800.0,39.7865,39.9432,39.6788,39.8844,99800.0
2021-08-12 10:05:00,40.72,40.72,40.48,40.49,129600.0,39.8746,39.8746,39.6396,39.6494,129600.0
2021-08-12 10:10:00,40.5,40.5,40.36,40.41,125938.0,39.6592,39.6592,39.5221,39.571,125938.0
2021-08-12 10:15:00,40.41,40.45,40.32,40.36,131732.0,39.571,39.6102,39.4829,39.5221,131732.0
2021-08-12 10:20:00,40.36,40.6,40.33,40.6,149813.0,39.5221,39.7571,39.4927,39.7571,149813.0
2021-08-12 10:25:00,40.61,40.61,40.47,40.54,89607.0,39.7669,39.7669,39.6298,39.6983,89607.0
2021-08-12 10:30:00,40.53,40.54,40.39,40.39,99976.0,39.6886,39.6983,39.5515,39.5515,99976.0
2021-08-12 10:35:00,40.4,40.41,40.24,40.29,157451.0,39.5612,39.571,39.4046,39.4535,157451.0
2021-08-12 10:40:00,40.29,40.34,40.19,40.27,214712.0,39.4535,39.5025,39.3556,39.4339,214712.0
2021-08-12 10:45:00,40.27,40.37,40.2,40.35,71296.0,39.4339,39.5319,39.3654,39.5123,71296.0
2021-08-12 10:50:00,40.36,40.36,40.2,40.21,91417.0,39.5221,39.5221,39.3654,39.3752,91417.0
2021-08-12 10:55:00,40.21,40.31,40.19,40.28,77669.0,39.3752,39.4731,39.3556,39.4437,77669.0
2021-08-12 11:00:00,40.27,40.28,40.13,40.2,123851.0,39.4339,39.4437,39.2969,39.3654,123851.0
2021-08-12 11:05:00,40.2,40.22,40.04,40.17,147468.0,39.3654,39.385,39.2087,39.336,147468.0
2021-08-12 11:10:00,40.17,40.26,40.17,40.23,117262.0,39.336,39.4242,39.336,39.3948,117262.0
2021-08-12 11:15:00,40.23,40.33,40.23,40.33,93791.0,39.3948,39.4927,39.3948,39.4927,93791.0
2021-08-12 11:20:00,40.32,40.47,40.29,40.44,176500.0,39.4829,39.6298,39.4535,39.6004,176500.0
2021-08-12 11:25:00,40.44,40.53,40.44,40.51,98158.0,39.6004,39.6886,39.6004,39.669,98158.0
2021-08-12 11:30:00,40.5,40.54,40.46,40.5,169811.0,39.6592,39.6983,39.62,39.6592,169811.0
2021-08-12 11:35:00,40.5,40.59,40.5,40.57,124444.0,39.6592,39.7473,39.6592,39.7277,124444.0
2021-08-12 11:40:00,40.56,40.67,40.55,40.65,101507.0,39.7179,39.8256,39.7081,39.8061,101507.0
2021-08-12 11:45:00,40.65,40.66,40.54,40.59,82936.0,39.8061,39.8159,39.6983,39.7473,82936.0
2021-08-12 11:50:00,40.59,40.6,40.51,40.53,62852.0,39.7473,39.7571,39.669,39.6886,62852.0
2021-08-12 11:55:00,40.54,40.64,40.52,40.64,80359.0,39.6983,39.7963,39.6788,39.7963,80359.0
2021-08-12 12:00:00,40.64,40.71,40.62,40.71,107711.0,39.7963,39.8648,39.7767,39.8648,107711.0
2021-08-12 12:05:00,40.7,40.78,40.7,40.76,115133.0,39.855,39.9334,39.855,39.9138,115133.0
2021-08-12 12:10:00,40.77,40.78,40.69,40.71,67240.0,39.9236,39.9334,39.8452,39.8648,67240.0
2021-08-12 12:15:00,40.71,40.71,40.61,40.62,73525.0,39.8648,39.8648,39.7669,39.7767,73525.0
2021-08-12 12:20:00,40.61,40.63,40.54,40.55,69153.0,39.7669,39.7865,39.6983,39.7081,69153.0
2021-08-12 12:25:00,40.55,40.6,40.53,40.56,45950.0,39.7081,39.7571,39.6886,39.7179,45950.0
2021-08-12 12:30:00,40.55,40.58,40.52,40.52,42450.0,39.7081,39.7375,39.6788,39.6788,42450.0
2021-08-12 12:35:00,40.52,40.54,40.46,40.51,76422.0,39.6788,39.6983,39.62,39.669,76422.0
2021-08-12 12:40:00,40.51,40.51,40.47,40.47,46783.0,39.669,39.669,39.6298,39.6298,46783.0
2021-08-12 12:45:00,40.48,40.53,40.47,40.51,49207.0,39.6396,39.6886,39.6298,39.669,49207.0
2021-08-12 12:50:00,40.51,40.51,40.42,40.44,59903.0,39.669,39.669,39.5808,39.6004,59903.0
2021-08-12 12:55:00,40.44,40.47,40.41,40.47,55945.0,39.6004,39.6298,39.571,39.6298,55945.0
2021-08-12 13:00:00,40.47,40.49,40.39,40.4,58626.0,39.6298,39.6494,39.5515,39.5612,58626.0
2021-08-12 13:05:00,40.4,40.4,40.36,40.37,69557.0,39.5612,39.5612,39.5221,39.5319,69557.0
2021-08-12 13:10:00,40.37,40.38,40.28,40.31,90415.0,39.5319,39.5417,39.4437,39.4731,90415.0
2021-08-12 13:15:00,40.32,40.34,40.29,40.32,60206.0,39.4829,39.5025,39.4535,39.4829,60206.0
2021-08-12 13:20:00,40.32,40.32,40.27,40.29,39386.0,39.4829,39.4829,39.4339,39.4535,39386.0
2021-08-12 13:25:00,40.29,40.3,40.26,40.27,35787.0,39.4535,39.4633,39.4242,39.4339,35787.0
2021-08-12 13:30:00,40.27,40.28,40.22,40.25,132421.0,39.4339,39.4437,39.385,39.4144,132421.0
2021-08-12 13:35:00,40.25,40.33,40.2,40.3,86631.0,39.4144,39.4927,39.3654,39.4633,86631.0
2021-08-12 13:40:00,40.3,40.43,40.3,40.43,88980.0,39.4633,39.5906,39.4633,39.5906,88980.0
2021-08-12 13:45:00,40.44,40.45,40.35,40.37,70402.0,39.6004,39.6102,39.5123,39.5319,70402.0
2021-08-12 13:50:00,40.38,40.39,40.34,40.37,53121.0,39.5417,39.5515,39.5025,39.5319,53121.0
2021-08-12 13:55:00,40.36,40.38,40.32,40.34,48059.0,39.5221,39.5417,39.4829,39.5025,48059.0
2021-08-12 14:00:00,40.34,40.37,40.31,40.37,56042.0,39.5025,39.5319,39.4731,39.5319,56042.0
2021-08-12 14:05:00,40.37,40.44,40.35,40.44,81510.0,39.5319,39.6004,39.5123,39.6004,81510.0
2021-08-12 14:10:00,40.43,40.48,40.42,40.45,85370.0,39.5906,39.6396,39.5808,39.6102,85370.0
2021-08-12 14:15:00,40.45,40.46,40.39,40.41,100313.0,39.6102,39.62,39.5515,39.571,100313.0
2021-08-12 14:20:00,40.41,40.42,40.38,40.41,32819.0,39.571,39.5808,39.5417,39.571,32819.0
2021-08-12 14:25:00,40.41,40.42,40.32,40.34,62980.0,39.571,39.5808,39.4829,39.5025,62980.0
2021-08-12 14:30:00,40.34,40.35,40.28,40.3,90356.0,39.5025,39.5123,39.4437,39.4633,90356.0
2021-08-12 14:35:00,40.3,40.34,40.28,40.34,52280.0,39.4633,39.5025,39.4437,39.5025,52280.0
2021-08-12 14:40:00,40.34,40.38,40.31,40.36,197969.0,39.5025,39.5417,39.4731,39.5221,197969.0
2021-08-12 14:45:00,40.36,40.38,40.35,40.37,46303.0,39.5221,39.5417,39.5123,39.5319,46303.0
2021-08-12 14:50:00,40.37,40.37,40.3,40.34,73142.0,39.5319,39.5319,39.4633,39.5025,73142.0
2021-08-12 14:55:00,40.34,40.37,40.33,40.37,36691.0,39.5025,39.5319,39.4927,39.5319,36691.0
2021-08-12 15:00:00,40.37,40.39,40.35,40.37,56098.0,39.5319,39.5515,39.5123,39.5319,56098.0
2021-08-12 15:05:00,40.36,40.37,40.31,40.32,75195.0,39.5221,39.5319,39.4731,39.4829,75195.0
2021-08-12 15:10:00,40.32,40.39,40.3,40.39,108063.0,39.4829,39.5515,39.4633,39.5515,108063.0
2021-08-12 15:15:00,40.38,40.39,40.3,40.32,69626.0,39.5417,39.5515,39.4633,39.4829,69626.0
2021-08-12 15:20:00,40.33,40.38,40.31,40.37,57782.0,39.4927,39.5417,39.4731,39.5319,57782.0
2021-08-12 15:25:00,40.37,40.38,40.33,40.33,67566.0,39.5319,39.5417,39.4927,39.4927,67566.0
2021-08-12 15:30:00,40.34,40.43,40.33,40.43,74634.0,39.5025,39.5906,39.4927,39.5906,74634.0
2021-08-12 15:35:00,40.43,40.45,40.38,40.4,118163.0,39.5906,39.6102,39.5417,39.5612,118163.0
2021-08-12 15:40:00,40.41,40.41,40.37,40.39,93114.0,39.571,39.571,39.5319,39.5515,93114.0
2021-08-12 15:45:00,40.4,40.45,40.38,40.43,135213.0,39.5612,39.6102,39.5417,39.5906,135213.0
2021-08-12 15:50:00,40.43,40.5,40.42,40.5,200108.0,39.5906,39.6592,39.5808,39.6592,200108.0
2021-08-12 15:55:00,40.5,40.53,40.46,40.53,345754.0,39.6592,39.6886,39.62,39.6886,345754.0
2021-08-13 09:30:00,40.28,40.52,40.28,40.41,232435.0,39.4437,39.6788,39.4437,39.571,232435.0
2021-08-13 09:35:00,40.42,40.46,40.26,40.38,115630.0,39.5808,39.62,39.4242,39.5417,115630.0
2021-08-13 09:40:00,40.37,40.57,40.37,40.43,159352.0,39.5319,39.7277,39.5319,39.5906,159352.0
2021-08-13 09:45:00,40.46,40.48,40.23,40.27,132965.0,39.62,39.6396,39.3948,39.4339,132965.0
2021-08-13 09:50:00,40.26,40.26,40.06,40.1,173924.0,39.4242,39.4242,39.2283,39.2675,173924.0
2021-08-13 09:55:00,40.09,40.23,40.08,40.16,122466.0,39.2577,39.3948,39.2479,39.3262,122466.0
2021-08-13 10:00:00,40.15,40.2,40.01,40.02,112894.0,39.3164,39.3654,39.1793,39.1891,112894.0
2021-08-13 10:05:00,40.02,40.1,39.98,40.07,152541.0,39.1891,39.2675,39.15,39.2381,152541.0
2021-08-13 10:10:00,40.06,40.16,40.02,40.03,163217.0,39.2283,39.3262,39.1891,39.1989,163217.0
2021-08-13 10:15:00,40.02,40.13,39.98,40.08,72437.0,39.1891,39.2969,39.15,39.2479,72437.0
2021-08-13 10:20:00,40.08,40.11,40.03,40.05,50081.0,39.2479,39.2773,39.1989,39.2185,50081.0
2021-08-13 10:25:00,40.04,40.06,39.98,40.02,85426.0,39.2087,39.2283,39.15,39.1891,85426.0
2021-08-13 10:30:00,40.03,40.11,39.97,40.09,78839.0,39.1989,39.2773,39.1402,39.2577,78839.0
2021-08-13 10:35:00,40.08,40.18,40.05,40.06,148504.0,39.2479,39.3458,39.2185,39.2283,148504.0
2021-08-13 10:40:00,40.07,40.16,40.03,40.11,65126.0,39.2381,39.3262,39.1989,39.2773,65126.0
2021-08-13 10:45:00,40.12,40.14,40.07,40.11,58747.0,39.2871,39.3066,39.2381,39.2773,58747.0
2021-08-13 10:50:00,40.11,40.15,40.1,40.1,56206.0,39.2773,39.3164,39.2675,39.2675,56206.0
2021-08-13 10:55:00,40.1,40.1,40.0,40.08,96410.0,39.2675,39.2675,39.1696,39.2479,96410.0
2021-08-13 11:00:00,40.09,40.16,40.07,40.12,66982.0,39.2577,39.3262,39.2381,39.2871,66982.0
2021-08-13 11:05:00,40.12,40.12,40.05,40.09,90658.0,39.2871,39.2871,39.2185,39.2577,90658.0
2021-08-13 11:10:00,40.08,40.22,40.06,40.2,46786.0,39.2479,39.385,39.2283,39.3654,46786.0
2021-08-13 11:15:00,40.2,40.22,40.13,40.14,72112.0,39.3654,39.385,39.2969,39.3066,72112.0
2021-08-13 11:20:00,40.13,40.14,40.07,40.12,63051.0,39.2969,39.3066,39.2381,39.2871,63051.0
2021-08-13 11:25:00,40.11,40.16,40.1,40.13,38627.0,39.2773,39.3262,39.2675,39.2969,38627.0
2021-08-13 11:30:00,40.13,40.24,40.12,40.22,100110.0,39.2969,39.4046,39.2871,39.385,100110.0
2021-08-13 11:35:00,40.22,40.22,40.12,40.13,66830.0,39.385,39.385,39.2871,39.2969,66830.0
2021-08-13 11:40:00,40.13,40.18,40.12,40.17,52187.0,39.2969,39.3458,39.2871,39.336,52187.0
2021-08-13 11:45:00,40.18,40.21,40.15,40.17,41926.0,39.3458,39.3752,39.3164,39.336,41926.0
2021-08-13 11:50:00,40.16,40.22,40.16,40.19,33201.0,39.3262,39.385,39.3262,39.3556,33201.0
2021-08-13 11:55:00,40.19,40.22,40.16,40.17,27713.0,39.3556,39.385,39.3262,39.336,27713.0
2021-08-13 12:00:00,40.18,40.26,40.17,40.24,30686.0,39.3458,39.4242,39.336,39.4046,30686.0
2021-08-13 12:05:00,40.25,40.25,40.19,40.23,31446.0,39.4144,39.4144,39.3556,39.3948,31446.0
2021-08-13 12:10:00,40.23,40.29,40.22,40.27,61080.0,39.3948,39.4535,39.385,39.4339,61080.0
2021-08-13 12:15:00,40.28,40.34,40.27,40.34,36489.0,39.4437,39.5025,39.4339,39.5025,36489.0
2021-08-13 12:20:00,40.34,40.35,40.31,40.31,43210.0,39.5025,39.5123,39.4731,39.4731,43210.0
2021-08-13 12:25:00,40.32,40.33,40.29,40.3,37172.0,39.4829,39.4927,39.4535,39.4633,37172.0
2021-08-13 12:30:00,40.3,40.34,40.3,40.33,22050.0,39.4633,39.5025,39.4633,39.4927,22050.0
2021-08-13 12:35:00,40.32,40.36,40.3,40.32,50827.0,39.4829,39.5221,39.4633,39.4829,50827.0
2021-08-13 12:40:00,40.32,40.32,40.26,40.27,112835.0,39.4829,39.4829,39.4242,39.4339,112835.0
2021-08-13 12:45:00,40.27,40.36,40.27,40.33,33074.0,39.4339,39.5221,39.4339,39.4927,33074.0
2021-08-13 12:50:00,40.33,40.33,40.27,40.27,39551.0,39.4927,39.4927,39.4339,39.4339,39551.0
2021-08-13 12:55:00,40.27,40.28,40.25,40.25,33659.0,39.4339,39.4437,39.4144,39.4144,33659.0
2021-08-13 13:00:00,40.25,40.27,40.23,40.26,26431.0,39.4144,39.4339,39.3948,39.4242,26431.0
2021-08-13 13:05:00,40.26,40.26,40.21,40.23,34144.0,39.4242,39.4242,39.3752,39.3948,34144.0
2021-08-13 13:10:00,40.24,40.3,40.24,40.25,42151.0,39.4046,39.4633,39.4046,39.4144,42151.0
2021-08-13 13:15:00,40.25,40.32,40.24,40.3,40927.0,39.4144,39.4829,39.4046,39.4633,40927.0
2021-08-13 13:20:00,40.3,40.31,40.25,40.3,25457.0,39.4633,39.4731,39.4144,39.4633,25457.0
2021-08-13 13:25:00,40.3,40.32,40.26,40.27,27513.0,39.4633,39.4829,39.4242,39.4339,27513.0
2021-08-13 13:30:00,40.27,40.29,40.26,40.27,34325.0,39.4339,39.4535,39.4242,39.4339,34325.0
2021-08-13 13:35:00,40.28,40.29,40.25,40.26,16348.0,39.4437,39.4535,39.4144,39.4242,16348.0
2021-08-13 13:40:00,40.26,40.27,40.23,40.23,25778.0,39.4242,39.4339,39.3948,39.3948,25778.0
2021-08-13 13:45:00,40.23,40.26,40.15,40.17,76567.0,39.3948,39.4242,39.3164,39.336,76567.0
2021-08-13 13:50:00,40.17,40.19,40.16,40.18,43617.0,39.336,39.3556,39.3262,39.3458,43617.0
2021-08-13 13:55:00,40.18,40.18,40.14,40.16,56430.0,39.3458,39.3458,39.3066,39.3262,56430.0
2021-08-13 14:00:00,40.16,40.17,40.11,40.12,56357.0,39.3262,39.336,39.2773,39.2871,56357.0
2021-08-13 14:05:00,40.12,40.13,40.06,40.07,64220.0,39.2871,39.2969,39.2283,39.2381,64220.0
2021-08-13 14:10:00,40.06,40.07,40.0,40.04,93501.0,39.2283,39.2381,39.1696,39.2087,93501.0
2021-08-13 14:15:00,40.03,40.04,40.01,40.02,33535.0,39.1989,39.2087,39.1793,39.1891,33535.0
2021-08-13 14:20:00,40.02,40.02,39.96,39.98,82344.0,39.1891,39.1891,39.1304,39.15,82344.0
2021-08-13 14:25:00,39.98,39.98,39.92,39.94,109930.0,39.15,39.15,39.0912,39.1108,109930.0
2021-08-13 14:30:00,39.94,39.98,39.94,39.97,65393.0,39.1108,39.15,39.1108,39.1402,65393.0
2021-08-13 14:35:00,39.97,39.97,39.93,39.95,41390.0,39.1402,39.1402,39.101,39.1206,41390.0
2021-08-13 14:40:00,39.95,39.96,39.85,39.87,104739.0,39.1206,39.1304,39.0227,39.0423,104739.0
2021-08-13 14:45:00,39.87,39.9,39.83,39.86,83651.0,39.0423,39.0716,39.0031,39.0325,83651.0
2021-08-13 14:50:00,39.85,39.86,39.82,39.83,69432.0,39.0227,39.0325,38.9933,39.0031,69432.0
2021-08-13 14:55:00,39.82,39.88,39.79,39.84,132729.0,38.9933,39.052,38.9639,39.0129,132729.0
2021-08-13 15:00:00,39.84,39.97,39.84,39.94,129189.0,39.0129,39.1402,39.0129,39.1108,129189.0
2021-08-13 15:05:00,39.93,39.95,39.88,39.88,52890.0,39.101,39.1206,39.052,39.052,52890.0
2021-08-13 15:10:00,39.89,39.9,39.85,39.9,41006.0,39.0618,39.0716,39.0227,39.0716,41006.0
2021-08-13 15:15:00,39.9,39.91,39.87,39.9,47000.0,39.0716,39.0814,39.0423,39.0716,47000.0
2021-08-13 15:20:00,39.89,39.92,39.85,39.86,53293.0,39.0618,39.0912,39.0227,39.0325,53293.0
2021-08-13 15:25:00,39.86,39.86,39.81,39.84,58067.0,39.0325,39.0325,38.9835,39.0129,58067.0
2021-08-13 15:30:00,39.84,39.86,39.82,39.86,44355.0,39.0129,39.0325,38.9933,39.0325,44355.0
2021-08-13 15:35:00,39.86,39.9,39.85,39.88,75008.0,39.0325,39.0716,39.0227,39.052,75008.0
2021-08-13 15:40:00,39.88,39.91,39.86,39.91,76416.0,39.052,39.0814,39.0325,39.0814,76416.0
2021-08-13 15:45:00,39.91,39.93,39.86,39.93,162985.0,39.0814,39.101,39.0325,39.101,162985.0
2021-08-13 15:50:00,39.93,39.94,39.86,39.88,164020.0,39.101,39.1108,39.0325,39.052,164020.0
2021-08-13 15:55:00,39.87,39.91,39.85,39.91,332776.0,39.0423,39.0814,39.0227,39.0814,332776.0
2021-08-16 09:30:00,39.45,39.6,39.15,39.17,505332.0,38.631,38.7779,38.3372,38.3568,505332.0
2021-08-16 09:35:00,39.17,39.33,39.14,39.33,232210.0,38.3568,38.5135,38.3274,38.5135,232210.0
2021-08-16 09:40:00,39.31,39.34,39.17,39.29,165296.0,38.4939,38.5233,38.3568,38.4743,165296.0
2021-08-16 09:45:00,39.29,39.36,39.15,39.33,150819.0,38.4743,38.5428,38.3372,38.5135,150819.0
2021-08-16 09:50:00,39.32,39.32,39.07,39.17,200579.0,38.5037,38.5037,38.2589,38.3568,200579.0
2021-08-16 09:55:00,39.15,39.15,38.93,39.01,222849.0,38.3372,38.3372,38.1218,38.2001,222849.0
2021-08-16 10:00:00,39.0,39.12,38.88,39.12,179834.0,38.1903,38.3078,38.0728,38.3078,179834.0
2021-08-16 10:05:00,39.12,39.37,39.11,39.34,162129.0,38.3078,38.5526,38.298,38.5233,162129.0
2021-08-16 10:10:00,39.34,39.96,39.32,39.88,776564.0,38.5233,39.1304,38.5037,39.052,776564.0
2021-08-16 10:15:00,39.88,39.96,39.72,39.72,759034.0,39.052,39.1304,38.8954,38.8954,759034.0
2021-08-16 10:20:00,39.73,39.77,39.57,39.6,225554.0,38.9052,38.9443,38.7485,38.7779,225554.0
2021-08-16 10:25:00,39.6,39.62,39.42,39.49,107962.0,38.7779,38.7974,38.6016,38.6701,107962.0
2021-08-16 10:30:00,39.5,39.56,39.41,39.42,136271.0,38.6799,38.7387,38.5918,38.6016,136271.0
2021-08-16 10:35:00,39.41,39.78,39.41,39.76,90714.0,38.5918,38.9541,38.5918,38.9345,90714.0
2021-08-16 10:40:00,39.76,39.86,39.69,39.81,113315.0,38.9345,39.0325,38.866,38.9835,113315.0
2021-08-16 10:45:00,39.81,39.91,39.8,39.82,109653.0,38.9835,39.0814,38.9737,38.9933,109653.0
2021-08-16 10:50:00,39.82,39.89,39.74,39.8,77353.0,38.9933,39.0618,38.915,38.9737,77353.0
2021-08-16 10:55:00,39.8,39.8,39.65,39.68,54495.0,38.9737,38.9737,38.8268,38.8562,54495.0
2021-08-16 11:00:00,39.68,39.8,39.6,39.61,95213.0,38.8562,38.9737,38.7779,38.7877,95213.0
2021-08-16 11:05:00,39.61,39.69,39.6,39.68,37659.0,38.7877,38.866,38.7779,38.8562,37659.0
2021-08-16 11:10:00,39.69,39.7,39.61,39.67,39692.0,38.866,38.8758,38.7877,38.8464,39692.0
2021-08-16 11:15:00,39.67,39.75,39.67,39.72,40667.0,38.8464,38.9247,38.8464,38.8954,40667.0
2021-08-16 11:20:00,39.71,39.81,39.7,39.79,54789.0,38.8856,38.9835,38.8758,38.9639,54789.0
2021-08-16 11:25:00,39.79,39.79,39.67,39.71,34392.0,38.9639,38.9639,38.8464,38.8856,34392.0
2021-08-16 11:30:00,39.72,39.85,39.71,39.84,73342.0,38.8954,39.0227,38.8856,39.0129,73342.0
2021-08-16 11:35:00,39.84,39.85,39.77,39.8,40012.0,39.0129,39.0227,38.9443,38.9737,40012.0
2021-08-16 11:40:00,39.8,39.83,39.74,39.78,47434.0,38.9737,39.0031,38.915,38.9541,47434.0
2021-08-16 11:45:00,39.77,39.79,39.74,39.76,27463.0,38.9443,38.9639,38.915,38.9345,27463.0
2021-08-16 11:50:00,39.75,39.81,39.74,39.77,31051.0,38.9247,38.9835,38.915,38.9443,31051.0
2021-08-16 11:55:00,39.78,39.78,39.72,39.73,38499.0,38.9541,38.9541,38.8954,38.9052,38499.0
2021-08-16 12:00:00,39.72,39.74,39.65,39.69,42931.0,38.8954,38.915,38.8268,38.866,42931.0
2021-08-16 12:05:00,39.69,39.72,39.66,39.7,31871.0,38.866,38.8954,38.8366,38.8758,31871.0
2021-08-16 12:10:00,39.69,39.71,39.65,39.66,36105.0,38.866,38.8856,38.8268,38.8366,36105.0
2021-08-16 12:15:00,39.65,39.68,39.63,39.67,32675.0,38.8268,38.8562,38.8072,38.8464,32675.0
2021-08-16 12:20:00,39.66,39.73,39.66,39.71,50786.0,38.8366,38.9052,38.8366,38.8856,50786.0
2021-08-16 12:25:00,39.7,39.71,39.6,39.63,51701.0,38.8758,38.8856,38.7779,38.8072,51701.0
2021-08-16 12:30:00,39.64,39.64,39.59,39.61,45373.0,38.817,38.817,38.7681,38.7877,45373.0
2021-08-16 12:35:00,39.61,39.69,39.61,39.68,34468.0,38.7877,38.866,38.7877,38.8562,34468.0
2021-08-16 12:40:00,39.68,39.69,39.63,39.67,28373.0,38.8562,38.866,38.8072,38.8464,28373.0
2021-08-16 12:45:00,39.67,39.72,39.66,39.7,33105.0,38.8464,38.8954,38.8366,38.8758,33105.0
2021-08-16 12:50:00,39.7,39.75,39.68,39.69,20155.0,38.8758,38.9247,38.8562,38.866,20155.0
2021-08-16 12:55:00,39.68,39.74,39.67,39.72,29041.0,38.8562,38.915,38.8464,38.8954,29041.0
2021-08-16 13:00:00,39.72,39.77,39.7,39.77,46019.0,38.8954,38.9443,38.8758,38.9443,46019.0
2021-08-16 13:05:00,39.77,39.77,39.72,39.73,44520.0,38.9443,38.9443,38.8954,38.9052,44520.0
2021-08-16 13:10:00,39.73,39.78,39.71,39.78,38660.0,38.9052,38.9541,38.8856,38.9541,38660.0
2021-08-16 13:15:00,39.78,39.8,39.76,39.78,29976.0,38.9541,38.9737,38.9345,38.9541,29976.0
2021-08-16 13:20:00,39.78,39.81,39.75,39.79,66148.0,38.9541,38.9835,38.9247,38.9639,66148.0
2021-08-16 13:25:00,39.8,39.85,39.79,39.82,65785.0,38.9737,39.0227,38.9639,38.9933,65785.0
2021-08-16 13:30:00,39.83,39.89,39.83,39.87,68095.0,39.0031,39.0618,39.0031,39.0423,68095.0
2021-08-16 13:35:00,39.88,39.9,39.87,39.89,64895.0,39.052,39.0716,39.0423,39.0618,64895.0
2021-08-16 13:40:00,39.89,39.94,39.89,39.91,59423.0,39.0618,39.1108,39.0618,39.0814,59423.0
2021-08-16 13:45:00,39.92,39.94,39.89,39.93,36531.0,39.0912,39.1108,39.0618,39.101,36531.0
2021-08-16 13:50:00,39.94,39.97,39.91,39.95,33953.0,39.1108,39.1402,39.0814,39.1206,33953.0
2021-08-16 13:55:00,39.95,39.95,39.92,39.94,26152.0,39.1206,39.1206,39.0912,39.1108,26152.0
2021-08-16 14:00:00,39.94,39.96,39.9,39.95,58323.0,39.1108,39.1304,39.0716,39.1206,58323.0
2021-08-16 14:05:00,39.94,39.96,39.91,39.94,38092.0,39.1108,39.1304,39.0814,39.1108,38092.0
2021-08-16 14:10:00,39.94,39.99,39.92,39.98,34609.0,39.1108,39.1598,39.0912,39.15,34609.0
2021-08-16 14:15:00,39.98,40.02,39.93,39.93,115270.0,39.15,39.1891,39.101,39.101,115270.0
2021-08-16 14:20:00,39.92,39.92,39.84,39.84,77506.0,39.0912,39.0912,39.0129,39.0129,77506.0
2021-08-16 14:25:00,39.84,39.85,39.8,39.81,74882.0,39.0129,39.0227,38.9737,38.9835,74882.0
2021-08-16 14:30:00,39.81,39.82,39.78,39.79,51899.0,38.9835,38.9933,38.9541,38.9639,51899.0
2021-08-16 14:35:00,39.79,39.85,39.77,39.84,50755.0,38.9639,39.0227,38.9443,39.0129,50755.0
2021-08-16 14:40:00,39.84,39.86,39.81,39.86,35170.0,39.0129,39.0325,38.9835,39.0325,35170.0
2021-08-16 14:45:00,39.86,39.95,39.85,39.95,135322.0,39.0325,39.1206,39.0227,39.1206,135322.0
2021-08-16 14:50:00,39.95,39.98,39.93,39.94,97882.0,39.1206,39.15,39.101,39.1108,97882.0
2021-08-16 14:55:00,39.94,39.96,39.89,39.89,68243.0,39.1108,39.1304,39.0618,39.0618,68243.0
2021-08-16 15:00:00,39.9,39.92,39.86,39.91,69442.0,39.0716,39.0912,39.0325,39.0814,69442.0
2021-08-16 15:05:00,39.92,39.93,39.87,39.89,64276.0,39.0912,39.101,39.0423,39.0618,64276.0
2021-08-16 15:10:00,39.89,39.97,39.87,39.96,63900.0,39.0618,39.1402,39.0423,39.1304,63900.0
2021-08-16 15:15:00,39.97,39.97,39.93,39.95,64362.0,39.1402,39.1402,39.101,39.1206,64362.0
2021-08-16 15:20:00,39.95,39.98,39.91,39.92,76310.0,39.1206,39.15,39.0814,39.0912,76310.0
2021-08-16 15:25:00,39.93,39.96,39.89,39.91,72445.0,39.101,39.1304,39.0618,39.0814,72445.0
2021-08-16 15:30:00,39.9,39.98,39.9,39.97,126675.0,39.0716,39.15,39.0716,39.1402,126675.0
2021-08-16 15:35:00,39.97,39.98,39.85,39.85,84294.0,39.1402,39.15,39.0227,39.0227,84294.0
2021-08-16 15:40:00,39.85,39.87,39.81,39.86,97359.0,39.0227,39.0423,38.9835,39.0325,97359.0
2021-08-16 15:45:00,39.86,39.88,39.83,39.84,102938.0,39.0325,39.052,39.0031,39.0129,102938.0
2021-08-16 15:50:00,39.84,39.93,39.83,39.9,174579.0,39.0129,39.101,39.0031,39.0716,174579.0
2021-08-16 15:55:00,39.9,39.97,39.89,39.93,573221.0,39.0716,39.1402,39.0618,39.101,573221.0
2021-08-17 09:30:00,39.25,39.34,38.98,39.07,531027.0,38.4351,38.5233,38.1707,38.2589,531027.0
2021-08-17 09:35:00,39.08,39.14,38.94,39.12,210422.0,38.2687,38.3274,38.1316,38.3078,210422.0
2021-08-17 09:40:00,39.11,39.26,38.98,39.19,394285.0,38.298,38.4449,38.1707,38.3764,394285.0
2021-08-17 09:45:00,39.19,39.33,39.16,39.24,175404.0,38.3764,38.5135,38.347,38.4253,175404.0
2021-08-17 09:50:00,39.24,39.29,39.13,39.13,192562.0,38.4253,38.4743,38.3176,38.3176,192562.0
2021-08-17 09:55:00,39.13,39.16,39.02,39.04,107944.0,38.3176,38.347,38.2099,38.2295,107944.0
2021-08-17 10:00:00,39.04,39.15,39.02,39.1,191332.0,38.2295,38.3372,38.2099,38.2882,191332.0
2021-08-17 10:05:00,39.09,39.28,39.08,39.12,110241.0,38.2784,38.4645,38.2687,38.3078,110241.0
2021-08-17 10:10:00,39.11,39.43,39.1,39.41,101433.0,38.298,38.6114,38.2882,38.5918,101433.0
2021-08-17 10:15:00,39.41,39.44,39.25,39.26,141098.0,38.5918,38.6212,38.4351,38.4449,141098.0
2021-08-17 10:20:00,39.26,39.41,39.26,39.39,77113.0,38.4449,38.5918,38.4449,38.5722,77113.0
2021-08-17 10:25:00,39.39,39.46,39.33,39.38,129280.0,38.5722,38.6408,38.5135,38.5624,129280.0
2021-08-17 10:30:00,39.4,39.42,39.31,39.32,148533.0,38.582,38.6016,38.4939,38.5037,148533.0
2021-08-17 10:35:00,39.32,39.39,39.22,39.22,172777.0,38.5037,38.5722,38.4057,38.4057,172777.0
2021-08-17 10:40:00,39.21,39.34,39.21,39.25,107824.0,38.396,38.5233,38.396,38.4351,107824.0
2021-08-17 10:45:00,39.24,39.25,39.1,39.17,131382.0,38.4253,38.4351,38.2882,38.3568,131382.0
2021-08-17 10:50:00,39.16,39.19,39.12,39.15,77798.0,38.347,38.3764,38.3078,38.3372,77798.0
2021-08-17 10:55:00,39.15,39.19,39.1,39.15,116958.0,38.3372,38.3764,38.2882,38.3372,116958.0
2021-08-17 11:00:00,39.14,39.17,39.05,39.09,77194.0,38.3274,38.3568,38.2393,38.2784,77194.0
2021-08-17 11:05:00,39.08,39.1,39.01,39.08,80618.0,38.2687,38.2882,38.2001,38.2687,80618.0
2021-08-17 11:10:00,39.06,39.06,38.95,38.98,143738.0,38.2491,38.2491,38.1414,38.1707,143738.0
2021-08-17 11:15:00,38.98,39.07,38.96,39.07,120537.0,38.1707,38.2589,38.1511,38.2589,120537.0
2021-08-17 11:20:00,39.06,39.14,39.04,39.05,57179.0,38.2491,38.3274,38.2295,38.2393,57179.0
2021-08-17 11:25:00,39.04,39.04,38.94,38.98,99810.0,38.2295,38.2295,38.1316,38.1707,99810.0
2021-08-17 11:30:00,38.98,39.09,38.94,39.07,99618.0,38.1707,38.2784,38.1316,38.2589,99618.0
2021-08-17 11:35:00,39.07,39.08,38.96,38.98,54383.0,38.2589,38.2687,38.1511,38.1707,54383.0
2021-08-17 11:40:00,38.99,39.01,38.92,39.01,82242.0,38.1805,38.2001,38.112,38.2001,82242.0
2021-08-17 11:45:00,39.01,39.03,38.95,39.0,41693.0,38.2001,38.2197,38.1414,38.1903,41693.0
2021-08-17 11:50:00,39.0,39.01,38.96,38.98,27893.0,38.1903,38.2001,38.1511,38.1707,27893.0
2021-08-17 11:55:00,38.97,38.98,38.92,38.95,64643.0,38.1609,38.1707,38.112,38.1414,64643.0
2021-08-17 12:00:00,38.95,38.98,38.92,38.98,61065.0,38.1414,38.1707,38.112,38.1707,61065.0
2021-08-17 12:05:00,38.97,39.02,38.91,38.92,49464.0,38.1609,38.2099,38.1022,38.112,49464.0
2021-08-17 12:10:00,38.91,38.94,38.88,38.91,85142.0,38.1022,38.1316,38.0728,38.1022,85142.0
2021-08-17 12:15:00,38.92,38.92,38.82,38.87,161276.0,38.112,38.112,38.0141,38.063,161276.0
2021-08-17 12:20:00,38.87,38.91,38.83,38.87,109248.0,38.063,38.1022,38.0238,38.063,109248.0
2021-08-17 12:25:00,38.86,38.86,38.81,38.81,94422.0,38.0532,38.0532,38.0043,38.0043,94422.0
2021-08-17 12:30:00,38.81,38.82,38.69,38.71,243387.0,38.0043,38.0141,37.8868,37.9063,243387.0
2021-08-17 12:35:00,38.7,38.73,38.63,38.64,205025.0,37.8965,37.9259,37.828,37.8378,205025.0
2021-08-17 12:40:00,38.64,38.67,38.55,38.59,164590.0,37.8378,37.8672,37.7497,37.7888,164590.0
2021-08-17 12:45:00,38.6,38.61,38.46,38.53,165306.0,37.7986,37.8084,37.6615,37.7301,165306.0
2021-08-17 12:50:00,38.52,38.55,38.45,38.45,111715.0,37.7203,37.7497,37.6517,37.6517,111715.0
2021-08-17 12:55:00,38.45,38.48,38.41,38.43,70255.0,37.6517,37.6811,37.6126,37.6321,70255.0
2021-08-17 13:00:00,38.43,38.54,38.4,38.51,126318.0,37.6321,37.7399,37.6028,37.7105,126318.0
2021-08-17 13:05:00,38.51,38.64,38.47,38.63,89666.0,37.7105,37.8378,37.6713,37.828,89666.0
2021-08-17 13:10:00,38.62,38.63,38.58,38.62,112051.0,37.8182,37.828,37.779,37.8182,112051.0
2021-08-17 13:15:00,38.61,38.66,38.58,38.62,133580.0,37.8084,37.8574,37.779,37.8182,133580.0
2021-08-17 13:20:00,38.62,38.67,38.46,38.48,137502.0,37.8182,37.8672,37.6615,37.6811,137502.0
2021-08-17 13:25:00,38.5,38.55,38.48,38.51,95540.0,37.7007,37.7497,37.6811,37.7105,95540.0
2021-08-17 13:30:00,38.52,38.52,38.43,38.44,107063.0,37.7203,37.7203,37.6321,37.6419,107063.0
2021-08-17 13:35:00,38.43,38.43,38.32,38.32,149257.0,37.6321,37.6321,37.5244,37.5244,149257.0
2021-08-17 13:40:00,38.33,38.37,38.28,38.32,119001.0,37.5342,37.5734,37.4853,37.5244,119001.0
2021-08-17 13:45:00,38.32,38.35,38.3,38.34,57763.0,37.5244,37.5538,37.5048,37.544,57763.0
2021-08-17 13:50:00,38.34,38.44,38.33,38.4,116674.0,37.544,37.6419,37.5342,37.6028,116674.0
2021-08-17 13:55:00,38.39,38.55,38.37,38.5,102818.0,37.593,37.7497,37.5734,37.7007,102818.0
2021-08-17 14:00:00,38.5,38.58,38.49,38.53,112553.0,37.7007,37.779,37.6909,37.7301,112553.0
2021-08-17 14:05:00,38.54,38.59,38.51,38.57,92527.0,37.7399,37.7888,37.7105,37.7692,92527.0
2021-08-17 14:10:00,38.57,38.63,38.55,38.59,91698.0,37.7692,37.828,37.7497,37.7888,91698.0
2021-08-17 14:15:00,38.59,38.66,38.58,38.62,75901.0,37.7888,37.8574,37.779,37.8182,75901.0
2021-08-17 14:20:00,38.61,38.63,38.55,38.61,69055.0,37.8084,37.828,37.7497,37.8084,69055.0
2021-08-17 14:25:00,38.6,38.62,38.56,38.57,49282.0,37.7986,37.8182,37.7594,37.7692,49282.0
2021-08-17 14:30:00,38.58,38.62,38.55,38.57,68970.0,37.779,37.8182,37.7497,37.7692,68970.0
2021-08-17 14:35:00,38.57,38.61,38.53,38.59,51528.0,37.7692,37.8084,37.7301,37.7888,51528.0
2021-08-17 14:40:00,38.59,38.69,38.58,38.68,77742.0,37.7888,37.8868,37.779,37.877,77742.0
2021-08-17 14:45:00,38.69,38.77,38.67,38.75,94420.0,37.8868,37.9651,37.8672,37.9455,94420.0
2021-08-17 14:50:00,38.75,38.79,38.71,38.71,54225.0,37.9455,37.9847,37.9063,37.9063,54225.0
2021-08-17 14:55:00,38.72,38.81,38.71,38.78,79525.0,37.9161,38.0043,37.9063,37.9749,79525.0
2021-08-17 15:00:00,38.78,38.83,38.76,38.8,110285.0,37.9749,38.0238,37.9553,37.9945,110285.0
2021-08-17 15:05:00,38.79,38.83,38.77,38.8,71598.0,37.9847,38.0238,37.9651,37.9945,71598.0
2021-08-17 15:10:00,38.8,38.81,38.73,38.73,94407.0,37.9945,38.0043,37.9259,37.9259,94407.0
2021-08-17 15:15:00,38.74,38.76,38.72,38.75,64575.0,37.9357,37.9553,37.9161,37.9455,64575.0
2021-08-17 15:20:00,38.76,38.76,38.68,38.69,69864.0,37.9553,37.9553,37.877,37.8868,69864.0
2021-08-17 15:25:00,38.69,38.78,38.67,38.76,101983.0,37.8868,37.9749,37.8672,37.9553,101983.0
2021-08-17 15:30:00,38.77,38.8,38.71,38.72,91445.0,37.9651,37.9945,37.9063,37.9161,91445.0
2021-08-17 15:35:00,38.72,38.76,38.69,38.7,95257.0,37.9161,37.9553,37.8868,37.8965,95257.0
2021-08-17 15:40:00,38.69,38.69,38.63,38.66,132131.0,37.8868,37.8868,37.828,37.8574,132131.0
2021-08-17 15:45:00,38.66,38.74,38.65,38.68,148670.0,37.8574,37.9357,37.8476,37.877,148670.0
2021-08-17 15:50:00,38.68,38.79,38.68,38.7,194115.0,37.877,37.9847,37.877,37.8965,194115.0
2021-08-17 15:55:00,38.69,38.79,38.69,38.79,339416.0,37.8868,37.9847,37.8868,37.9847,339416.0
2021-08-18 09:30:00,38.69,38.84,38.51,38.8,270465.0,37.8868,38.0336,37.7105,37.9945,270465.0
2021-08-18 09:35:00,38.79,38.97,38.69,38.71,164386.0,37.9847,38.1609,37.8868,37.9063,164386.0
2021-08-18 09:40:00,38.69,38.78,38.65,38.71,70869.0,37.8868,37.9749,37.8476,37.9063,70869.0
2021-08-18 09:45:00,38.71,38.71,38.44,38.47,235020.0,37.9063,37.9063,37.6419,37.6713,235020.0
2021-08-18 09:50:00,38.48,38.58,38.4,38.58,122065.0,37.6811,37.779,37.6028,37.779,122065.0
2021-08-18 09:55:00,38.56,38.79,38.53,38.79,141122.0,37.7594,37.9847,37.7301,37.9847,141122.0
2021-08-18 10:00:00,38.78,38.83,38.75,38.76,125464.0,37.9749,38.0238,37.9455,37.9553,125464.0
2021-08-18 10:05:00,38.75,38.91,38.73,38.78,165310.0,37.9455,38.1022,37.9259,37.9749,165310.0
2021-08-18 10:10:00,38.79,38.79,38.64,38.71,132727.0,37.9847,37.9847,37.8378,37.9063,132727.0
2021-08-18 10:15:00,38.71,38.79,38.64,38.76,132105.0,37.9063,37.9847,37.8378,37.9553,132105.0
2021-08-18 10:20:00,38.75,38.88,38.75,38.81,98926.0,37.9455,38.0728,37.9455,38.0043,98926.0
2021-08-18 10:25:00,38.79,38.83,38.65,38.66,81671.0,37.9847,38.0238,37.8476,37.8574,81671.0
2021-08-18 10:30:00,38.66,38.77,38.61,38.76,69676.0,37.8574,37.9651,37.8084,37.9553,69676.0
2021-08-18 10:35:00,38.77,38.92,38.76,38.91,80842.0,37.9651,38.112,37.9553,38.1022,80842.0
2021-08-18 10:40:00,38.91,39.03,38.89,38.98,151581.0,38.1022,38.2197,38.0826,38.1707,151581.0
2021-08-18 10:45:00,38.98,39.17,38.97,39.15,129991.0,38.1707,38.3568,38.1609,38.3372,129991.0
2021-08-18 10:50:00,39.16,39.26,39.15,39.21,182979.0,38.347,38.4449,38.3372,38.396,182979.0
2021-08-18 10:55:00,39.22,39.32,39.18,39.22,123558.0,38.4057,38.5037,38.3666,38.4057,123558.0
2021-08-18 11:00:00,39.23,39.42,39.17,39.42,133873.0,38.4155,38.6016,38.3568,38.6016,133873.0
2021-08-18 11:05:00,39.43,39.45,39.33,39.34,157488.0,38.6114,38.631,38.5135,38.5233,157488.0
2021-08-18 11:10:00,39.34,39.44,39.34,39.41,107987.0,38.5233,38.6212,38.5233,38.5918,107987.0
2021-08-18 11:15:00,39.41,39.42,39.28,39.33,81603.0,38.5918,38.6016,38.4645,38.5135,81603.0
2021-08-18 11:20:00,39.33,39.42,39.32,39.38,78231.0,38.5135,38.6016,38.5037,38.5624,78231.0
2021-08-18 11:25:00,39.39,39.47,39.36,39.46,111854.0,38.5722,38.6506,38.5428,38.6408,111854.0
2021-08-18 11:30:00,39.46,39.47,39.35,39.37,106355.0,38.6408,38.6506,38.533,38.5526,106355.0
2021-08-18 11:35:00,39.37,39.44,39.35,39.41,91552.0,38.5526,38.6212,38.533,38.5918,91552.0
2021-08-18 11:40:00,39.4,39.46,39.36,39.42,83132.0,38.582,38.6408,38.5428,38.6016,83132.0
2021-08-18 11:45:00,39.41,39.47,39.35,39.36,62801.0,38.5918,38.6506,38.533,38.5428,62801.0
2021-08-18 11:50:00,39.35,39.44,39.26,39.39,106563.0,38.533,38.6212,38.4449,38.5722,106563.0
2021-08-18 11:55:00,39.37,39.43,39.32,39.34,48376.0,38.5526,38.6114,38.5037,38.5233,48376.0
2021-08-18 12:00:00,39.33,39.36,39.3,39.31,54268.0,38.5135,38.5428,38.4841,38.4939,54268.0
2021-08-18 12:05:00,39.3,39.3,39.23,39.23,59781.0,38.4841,38.4841,38.4155,38.4155,59781.0
2021-08-18 12:10:00,39.23,39.3,39.21,39.26,87176.0,38.4155,38.4841,38.396,38.4449,87176.0
2021-08-18 12:15:00,39.26,39.27,39.16,39.19,81666.0,38.4449,38.4547,38.347,38.3764,81666.0
2021-08-18 12:20:00,39.19,39.19,39.14,39.18,46496.0,38.3764,38.3764,38.3274,38.3666,46496.0
2021-08-18 12:25:00,39.18,39.21,39.11,39.16,62914.0,38.3666,38.396,38.298,38.347,62914.0
2021-08-18 12:30:00,39.16,39.2,39.13,39.18,56459.0,38.347,38.3862,38.3176,38.3666,56459.0
2021-08-18 12:35:00,39.18,39.26,39.17,39.22,49619.0,38.3666,38.4449,38.3568,38.4057,49619.0
2021-08-18 12:40:00,39.21,39.24,39.19,39.2,32518.0,38.396,38.4253,38.3764,38.3862,32518.0
2021-08-18 12:45:00,39.21,39.21,39.15,39.18,33767.0,38.396,38.396,38.3372,38.3666,33767.0
2021-08-18 12:50:00,39.19,39.26,39.18,39.23,47877.0,38.3764,38.4449,38.3666,38.4155,47877.0
2021-08-18 12:55:00,39.23,39.24,39.2,39.21,31910.0,38.4155,38.4253,38.3862,38.396,31910.0
2021-08-18 13:00:00,39.21,39.23,39.11,39.15,38824.0,38.396,38.4155,38.298,38.3372,38824.0
2021-08-18 13:05:00,39.16,39.23,39.15,39.19,30187.0,38.347,38.4155,38.3372,38.3764,30187.0
2021-08-18 13:10:00,39.19,39.22,39.15,39.16,23466.0,38.3764,38.4057,38.3372,38.347,23466.0
2021-08-18 13:15:00,39.16,39.19,39.12,39.16,50774.0,38.347,38.3764,38.3078,38.347,50774.0
2021-08-18 13:20:00,39.17,39.3,39.17,39.27,61307.0,38.3568,38.4841,38.3568,38.4547,61307.0
2021-08-18 13:25:00,39.27,39.27,39.22,39.25,35889.0,38.4547,38.4547,38.4057,38.4351,35889.0
2021-08-18 13:30:00,39.26,39.27,39.21,39.25,34957.0,38.4449,38.4547,38.396,38.4351,34957.0
2021-08-18 13:35:00,39.24,39.24,39.2,39.23,38727.0,38.4253,38.4253,38.3862,38.4155,38727.0
2021-08-18 13:40:00,39.23,39.29,39.22,39.29,39009.0,38.4155,38.4743,38.4057,38.4743,39009.0
2021-08-18 13:45:00,39.3,39.33,39.27,39.28,37580.0,38.4841,38.5135,38.4547,38.4645,37580.0
2021-08-18 13:50:00,39.28,39.3,39.23,39.23,35075.0,38.4645,38.4841,38.4155,38.4155,35075.0
2021-08-18 13:55:00,39.23,39.26,39.21,39.26,35784.0,38.4155,38.4449,38.396,38.4449,35784.0
2021-08-18 14:00:00,39.26,39.33,39.2,39.33,66002.0,38.4449,38.5135,38.3862,38.5135,66002.0
2021-08-18 14:05:00,39.33,39.33,39.21,39.23,29701.0,38.5135,38.5135,38.396,38.4155,29701.0
2021-08-18 14:10:00,39.23,39.31,39.05,39.06,144387.0,38.4155,38.4939,38.2393,38.2491,144387.0
2021-08-18 14:15:00,39.05,39.11,38.96,39.03,168992.0,38.2393,38.298,38.1511,38.2197,168992.0
2021-08-18 14:20:00,39.02,39.14,39.02,39.11,108866.0,38.2099,38.3274,38.2099,38.298,108866.0
2021-08-18 14:25:00,39.11,39.21,39.09,39.19,82885.0,38.298,38.396,38.2784,38.3764,82885.0
2021-08-18 14:30:00,39.17,39.24,39.16,39.19,50027.0,38.3568,38.4253,38.347,38.3764,50027.0
2021-08-18 14:35:00,39.19,39.23,39.19,39.19,49976.0,38.3764,38.4155,38.3764,38.3764,49976.0
2021-08-18 14:40:00,39.2,39.2,39.13,39.14,40368.0,38.3862,38.3862,38.3176,38.3274,40368.0
2021-08-18 14:45:00,39.15,39.16,39.1,39.13,46075.0,38.3372,38.347,38.2882,38.3176,46075.0
2021-08-18 14:50:00,39.14,39.18,39.12,39.16,41065.0,38.3274,38.3666,38.3078,38.347,41065.0
2021-08-18 14:55:00,39.16,39.17,39.15,39.16,30802.0,38.347,38.3568,38.3372,38.347,30802.0
2021-08-18 15:00:00,39.16,39.16,39.06,39.11,52427.0,38.347,38.347,38.2491,38.298,52427.0
2021-08-18 15:05:00,39.12,39.15,39.1,39.11,31527.0,38.3078,38.3372,38.2882,38.298,31527.0
2021-08-18 15:10:00,39.11,39.17,39.09,39.12,46585.0,38.298,38.3568,38.2784,38.3078,46585.0
2021-08-18 15:15:00,39.11,39.11,39.02,39.05,65137.0,38.298,38.298,38.2099,38.2393,65137.0
2021-08-18 15:20:00,39.06,39.06,38.96,38.98,94904.0,38.2491,38.2491,38.1511,38.1707,94904.0
2021-08-18 15:25:00,38.98,39.0,38.86,38.88,97938.0,38.1707,38.1903,38.0532,38.0728,97938.0
2021-08-18 15:30:00,38.88,38.89,38.78,38.8,120501.0,38.0728,38.0826,37.9749,37.9945,120501.0
2021-08-18 15:35:00,38.81,38.86,38.76,38.81,91510.0,38.0043,38.0532,37.9553,38.0043,91510.0
2021-08-18 15:40:00,38.82,38.89,38.82,38.86,66938.0,38.0141,38.0826,38.0141,38.0532,66938.0
2021-08-18 15:45:00,38.86,38.9,38.73,38.73,92501.0,38.0532,38.0924,37.9259,37.9259,92501.0
2021-08-18 15:50:00,38.73,38.74,38.64,38.7,196115.0,37.9259,37.9357,37.8378,37.8965,196115.0
2021-08-18 15:55:00,38.7,38.72,38.63,38.65,301782.0,37.8965,37.9161,37.828,37.8476,301782.0
2021-08-19 09:30:00,38.41,38.53,38.18,38.42,454204.0,37.6126,37.7301,37.3873,37.6224,454204.0
2021-08-19 09:35:00,38.4,38.42,38.14,38.2,216868.0,37.6028,37.6224,37.3482,37.4069,216868.0
2021-08-19 09:40:00,38.18,38.23,38.05,38.13,237960.0,37.3873,37.4363,37.26,37.3384,237960.0
2021-08-19 09:45:00,38.12,38.46,38.08,38.16,194265.0,37.3286,37.6615,37.2894,37.3678,194265.0
2021-08-19 09:50:00,38.16,38.38,38.13,38.36,115456.0,37.3678,37.5832,37.3384,37.5636,115456.0
2021-08-19 09:55:00,38.36,38.36,38.13,38.15,136854.0,37.5636,37.5636,37.3384,37.358,136854.0
2021-08-19 10:00:00,38.16,38.25,38.08,38.23,175134.0,37.3678,37.4559,37.2894,37.4363,175134.0
2021-08-19 10:05:00,38.23,38.31,38.19,38.23,87454.0,37.4363,37.5146,37.3971,37.4363,87454.0
2021-08-19 10:10:00,38.24,38.25,38.03,38.06,117293.0,37.4461,37.4559,37.2405,37.2698,117293.0
2021-08-19 10:15:00,38.06,38.2,38.01,38.13,147433.0,37.2698,37.4069,37.2209,37.3384,147433.0
2021-08-19 10:20:00,38.13,38.14,37.94,37.96,283714.0,37.3384,37.3482,37.1523,37.1719,283714.0
2021-08-19 10:25:00,37.96,37.99,37.79,37.82,205892.0,37.1719,37.2013,37.0054,37.0348,205892.0
2021-08-19 10:30:00,37.82,37.83,37.64,37.65,250522.0,37.0348,37.0446,36.8586,36.8683,250522.0
2021-08-19 10:35:00,37.64,37.7,37.59,37.65,231779.0,36.8586,36.9173,36.8096,36.8683,231779.0
2021-08-19 10:40:00,37.65,37.72,37.58,37.6,217329.0,36.8683,36.9369,36.7998,36.8194,217329.0
2021-08-19 10:45:00,37.61,37.66,37.49,37.53,294852.0,36.8292,36.8781,36.7117,36.7508,294852.0
2021-08-19 10:50:00,37.53,37.59,37.47,37.57,212209.0,36.7508,36.8096,36.6921,36.79,212209.0
2021-08-19 10:55:00,37.57,37.7,37.56,37.69,193076.0,36.79,36.9173,36.7802,36.9075,193076.0
2021-08-19 11:00:00,37.7,37.7,37.5,37.52,248381.0,36.9173,36.9173,36.7215,36.741,248381.0
2021-08-19 11:05:00,37.52,37.52,37.38,37.46,227070.0,36.741,36.741,36.6039,36.6823,227070.0
2021-08-19 11:10:00,37.46,37.53,37.38,37.51,182723.0,36.6823,36.7508,36.6039,36.7312,182723.0
2021-08-19 11:15:00,37.51,37.55,37.45,37.55,127695.0,36.7312,36.7704,36.6725,36.7704,127695.0
2021-08-19 11:20:00,37.55,37.57,37.36,37.37,139270.0,36.7704,36.79,36.5844,36.5942,139270.0
2021-08-19 11:25:00,37.37,37.4,37.3,37.36,163936.0,36.5942,36.6235,36.5256,36.5844,163936.0
2021-08-19 11:30:00,37.36,37.62,37.34,37.55,148723.0,36.5844,36.839,36.5648,36.7704,148723.0
2021-08-19 11:35:00,37.55,37.57,37.48,37.49,107161.0,36.7704,36.79,36.7019,36.7117,107161.0
2021-08-19 11:40:00,37.5,37.62,37.49,37.62,170003.0,36.7215,36.839,36.7117,36.839,170003.0
2021-08-19 11:45:00,37.62,37.67,37.59,37.64,112922.0,36.839,36.8879,36.8096,36.8586,112922.0
2021-08-19 11:50:00,37.65,37.74,37.64,37.73,90444.0,36.8683,36.9565,36.8586,36.9467,90444.0
2021-08-19 11:55:00,37.75,37.8,37.73,37.76,84645.0,36.9663,37.0152,36.9467,36.9761,84645.0
2021-08-19 12:00:00,37.76,37.78,37.69,37.69,90181.0,36.9761,36.9956,36.9075,36.9075,90181.0
2021-08-19 12:05:00,37.69,37.71,37.58,37.59,109891.0,36.9075,36.9271,36.7998,36.8096,109891.0
2021-08-19 12:10:00,37.59,37.73,37.57,37.68,95062.0,36.8096,36.9467,36.79,36.8977,95062.0
2021-08-19 12:15:00,37.68,37.69,37.61,37.66,63729.0,36.8977,36.9075,36.8292,36.8781,63729.0
2021-08-19 12:20:00,37.66,37.78,37.64,37.74,163964.0,36.8781,36.9956,36.8586,36.9565,163964.0
2021-08-19 12:25:00,37.75,37.87,37.63,37.82,229972.0,36.9663,37.0838,36.8488,37.0348,229972.0
2021-08-19 12:30:00,37.83,37.84,37.75,37.84,128969.0,37.0446,37.0544,36.9663,37.0544,128969.0
2021-08-19 12:35:00,37.84,37.87,37.79,37.86,94547.0,37.0544,37.0838,37.0054,37.074,94547.0
2021-08-19 12:40:00,37.86,37.88,37.79,37.8,69605.0,37.074,37.0936,37.0054,37.0152,69605.0
2021-08-19 12:45:00,37.8,37.83,37.73,37.75,103134.0,37.0152,37.0446,36.9467,36.9663,103134.0
2021-08-19 12:50:00,37.76,37.84,37.73,37.84,63765.0,36.9761,37.0544,36.9467,37.0544,63765.0
2021-08-19 12:55:00,37.84,37.95,37.84,37.94,79434.0,37.0544,37.1621,37.0544,37.1523,79434.0
2021-08-19 13:00:00,37.94,37.94,37.79,37.82,86555.0,37.1523,37.1523,37.0054,37.0348,86555.0
2021-08-19 13:05:00,37.82,37.86,37.77,37.86,60339.0,37.0348,37.074,36.9859,37.074,60339.0
2021-08-19 13:10:00,37.85,37.9,37.82,37.88,57795.0,37.0642,37.1132,37.0348,37.0936,57795.0
2021-08-19 13:15:00,37.88,37.88,37.81,37.86,58222.0,37.0936,37.0936,37.025,37.074,58222.0
2021-08-19 13:20:00,37.85,37.91,37.84,37.9,55999.0,37.0642,37.1229,37.0544,37.1132,55999.0
2021-08-19 13:25:00,37.89,37.9,37.82,37.83,73066.0,37.1034,37.1132,37.0348,37.0446,73066.0
2021-08-19 13:30:00,37.82,37.87,37.77,37.86,105396.0,37.0348,37.0838,36.9859,37.074,105396.0
2021-08-19 13:35:00,37.86,37.87,37.8,37.87,43142.0,37.074,37.0838,37.0152,37.0838,43142.0
2021-08-19 13:40:00,37.86,37.95,37.86,37.9,52915.0,37.074,37.1621,37.074,37.1132,52915.0
2021-08-19 13:45:00,37.9,37.9,37.81,37.85,51865.0,37.1132,37.1132,37.025,37.0642,51865.0
2021-08-19 13:50:00,37.85,37.86,37.82,37.83,34282.0,37.0642,37.074,37.0348,37.0446,34282.0
2021-08-19 13:55:00,37.83,37.84,37.74,37.76,84161.0,37.0446,37.0544,36.9565,36.9761,84161.0
2021-08-19 14:00:00,37.76,37.82,37.69,37.7,62832.0,36.9761,37.0348,36.9075,36.9173,62832.0
2021-08-19 14:05:00,37.7,37.81,37.67,37.8,112011.0,36.9173,37.025,36.8879,37.0152,112011.0
2021-08-19 14:10:00,37.8,37.84,37.74,37.8,69377.0,37.0152,37.0544,36.9565,37.0152,69377.0
2021-08-19 14:15:00,37.8,37.82,37.76,37.8,62814.0,37.0152,37.0348,36.9761,37.0152,62814.0
2021-08-19 14:20:00,37.8,37.83,37.77,37.82,61178.0,37.0152,37.0446,36.9859,37.0348,61178.0
2021-08-19 14:25:00,37.82,37.85,37.65,37.65,65738.0,37.0348,37.0642,36.8683,36.8683,65738.0
2021-08-19 14:30:00,37.66,37.73,37.57,37.72,93976.0,36.8781,36.9467,36.79,36.9369,93976.0
2021-08-19 14:35:00,37.72,37.81,37.7,37.73,68805.0,36.9369,37.025,36.9173,36.9467,68805.0
2021-08-19 14:40:00,37.73,37.77,37.67,37.74,68699.0,36.9467,36.9859,36.8879,36.9565,68699.0
2021-08-19 14:45:00,37.74,37.75,37.69,37.73,55001.0,36.9565,36.9663,36.9075,36.9467,55001.0
2021-08-19 14:50:00,37.71,37.76,37.62,37.75,65678.0,36.9271,36.9761,36.839,36.9663,65678.0
2021-08-19 14:55:00,37.75,37.77,37.71,37.73,60333.0,36.9663,36.9859,36.9271,36.9467,60333.0
2021-08-19 15:00:00,37.73,37.85,37.73,37.83,70478.0,36.9467,37.0642,36.9467,37.0446,70478.0
2021-08-19 15:05:00,37.82,37.85,37.79,37.83,32704.0,37.0348,37.0642,37.0054,37.0446,32704.0
2021-08-19 15:10:00,37.84,37.85,37.78,37.79,45048.0,37.0544,37.0642,36.9956,37.0054,45048.0
2021-08-19 15:15:00,37.8,37.84,37.79,37.82,46469.0,37.0152,37.0544,37.0054,37.0348,46469.0
2021-08-19 15:20:00,37.82,37.9,37.82,37.9,50695.0,37.0348,37.1132,37.0348,37.1132,50695.0
2021-08-19 15:25:00,37.9,37.99,37.88,37.99,78378.0,37.1132,37.2013,37.0936,37.2013,78378.0
2021-08-19 15:30:00,37.98,38.03,37.95,38.0,202655.0,37.1915,37.2405,37.1621,37.2111,202655.0
2021-08-19 15:35:00,38.0,38.01,37.92,37.93,91169.0,37.2111,37.2209,37.1327,37.1425,91169.0
2021-08-19 15:40:00,37.93,37.97,37.9,37.95,130135.0,37.1425,37.1817,37.1132,37.1621,130135.0
2021-08-19 15:45:00,37.94,37.95,37.87,37.95,140983.0,37.1523,37.1621,37.0838,37.1621,140983.0
2021-08-19 15:50:00,37.94,38.0,37.84,37.9,187763.0,37.1523,37.2111,37.0544,37.1132,187763.0
2021-08-19 15:55:00,37.91,37.96,37.88,37.93,297630.0,37.1229,37.1719,37.0936,37.1425,297630.0
2021-08-20 09:30:00,37.99,38.21,37.87,38.2,376568.0,37.2013,37.4167,37.0838,37.4069,376568.0
2021-08-20 09:35:00,38.2,38.25,38.06,38.09,122168.0,37.4069,37.4559,37.2698,37.2992,122168.0
2021-08-20 09:40:00,38.11,38.16,37.87,37.96,161790.0,37.3188,37.3678,37.0838,37.1719,161790.0
2021-08-20 09:45:00,37.97,38.05,37.9,37.93,143610.0,37.1817,37.26,37.1132,37.1425,143610.0
2021-08-20 09:50:00,37.93,37.94,37.75,37.77,226454.0,37.1425,37.1523,36.9663,36.9859,226454.0
2021-08-20 09:55:00,37.77,37.92,37.76,37.85,151595.0,36.9859,37.1327,36.9761,37.0642,151595.0
2021-08-20 10:00:00,37.85,38.15,37.8,38.04,256798.0,37.0642,37.358,37.0152,37.2502,256798.0
2021-08-20 10:05:00,38.04,38.12,37.96,38.04,151820.0,37.2502,37.3286,37.1719,37.2502,151820.0
2021-08-20 10:10:00,38.04,38.04,37.86,37.89,116709.0,37.2502,37.2502,37.074,37.1034,116709.0
2021-08-20 10:15:00,37.89,38.07,37.87,38.05,113821.0,37.1034,37.2796,37.0838,37.26,113821.0
2021-08-20 10:20:00,38.05,38.1,37.91,37.92,159209.0,37.26,37.309,37.1229,37.1327,159209.0
2021-08-20 10:25:00,37.93,38.04,37.92,37.93,135079.0,37.1425,37.2502,37.1327,37.1425,135079.0
2021-08-20 10:30:00,37.94,38.14,37.94,38.08,82488.0,37.1523,37.3482,37.1523,37.2894,82488.0
2021-08-20 10:35:00,38.08,38.08,37.93,37.98,72512.0,37.2894,37.2894,37.1425,37.1915,72512.0
2021-08-20 10:40:00,37.98,38.01,37.89,37.92,67936.0,37.1915,37.2209,37.1034,37.1327,67936.0
2021-08-20 10:45:00,37.93,38.0,37.91,37.98,64169.0,37.1425,37.2111,37.1229,37.1915,64169.0
2021-08-20 10:50:00,37.98,38.12,37.96,38.12,71663.0,37.1915,37.3286,37.1719,37.3286,71663.0
2021-08-20 10:55:00,38.12,38.13,38.05,38.07,51819.0,37.3286,37.3384,37.26,37.2796,51819.0
2021-08-20 11:00:00,38.06,38.1,38.01,38.05,35214.0,37.2698,37.309,37.2209,37.26,35214.0
2021-08-20 11:05:00,38.05,38.11,38.01,38.08,44632.0,37.26,37.3188,37.2209,37.2894,44632.0
2021-08-20 11:10:00,38.08,38.16,38.06,38.13,61459.0,37.2894,37.3678,37.2698,37.3384,61459.0
2021-08-20 11:15:00,38.12,38.21,38.12,38.15,126809.0,37.3286,37.4167,37.3286,37.358,126809.0
2021-08-20 11:20:00,38.14,38.17,38.1,38.15,68583.0,37.3482,37.3775,37.309,37.358,68583.0
2021-08-20 11:25:00,38.16,38.16,38.04,38.05,80073.0,37.3678,37.3678,37.2502,37.26,80073.0
2021-08-20 11:30:00,38.04,38.13,38.03,38.07,56129.0,37.2502,37.3384,37.2405,37.2796,56129.0
2021-08-20 11:35:00,38.07,38.13,38.05,38.13,34295.0,37.2796,37.3384,37.26,37.3384,34295.0
2021-08-20 11:40:00,38.12,38.14,38.08,38.09,41118.0,37.3286,37.3482,37.2894,37.2992,41118.0
2021-08-20 11:45:00,38.09,38.1,38.01,38.02,54293.0,37.2992,37.309,37.2209,37.2307,54293.0
2021-08-20 11:50:00,38.01,38.12,38.01,38.04,58566.0,37.2209,37.3286,37.2209,37.2502,58566.0
2021-08-20 11:55:00,38.03,38.11,37.99,38.11,52966.0,37.2405,37.3188,37.2013,37.3188,52966.0
2021-08-20 12:00:00,38.11,38.18,38.11,38.16,68683.0,37.3188,37.3873,37.3188,37.3678,68683.0
2021-08-20 12:05:00,38.16,38.18,38.1,38.11,39104.0,37.3678,37.3873,37.309,37.3188,39104.0
2021-08-20 12:10:00,38.11,38.14,38.07,38.13,31025.0,37.3188,37.3482,37.2796,37.3384,31025.0
2021-08-20 12:15:00,38.14,38.14,38.07,38.11,30712.0,37.3482,37.3482,37.2796,37.3188,30712.0
2021-08-20 12:20:00,38.11,38.11,38.06,38.09,20370.0,37.3188,37.3188,37.2698,37.2992,20370.0
2021-08-20 12:25:00,38.1,38.2,38.09,38.19,31173.0,37.309,37.4069,37.2992,37.3971,31173.0
2021-08-20 12:30:00,38.19,38.19,38.14,38.16,38788.0,37.3971,37.3971,37.3482,37.3678,38788.0
2021-08-20 12:35:00,38.16,38.17,38.11,38.11,34745.0,37.3678,37.3775,37.3188,37.3188,34745.0
2021-08-20 12:40:00,38.12,38.16,38.1,38.16,39433.0,37.3286,37.3678,37.309,37.3678,39433.0
2021-08-20 12:45:00,38.15,38.2,38.14,38.19,43102.0,37.358,37.4069,37.3482,37.3971,43102.0
2021-08-20 12:50:00,38.2,38.23,38.17,38.18,43575.0,37.4069,37.4363,37.3775,37.3873,43575.0
2021-08-20 12:55:00,38.17,38.18,38.1,38.1,37546.0,37.3775,37.3873,37.309,37.309,37546.0
2021-08-20 13:00:00,38.11,38.17,38.1,38.13,28985.0,37.3188,37.3775,37.309,37.3384,28985.0
2021-08-20 13:05:00,38.14,38.16,38.12,38.14,36577.0,37.3482,37.3678,37.3286,37.3482,36577.0
2021-08-20 13:10:00,38.14,38.21,38.12,38.2,63667.0,37.3482,37.4167,37.3286,37.4069,63667.0
2021-08-20 13:15:00,38.19,38.21,38.17,38.2,42757.0,37.3971,37.4167,37.3775,37.4069,42757.0
2021-08-20 13:20:00,38.19,38.21,38.15,38.15,27095.0,37.3971,37.4167,37.358,37.358,27095.0
2021-08-20 13:25:00,38.15,38.16,38.11,38.13,30773.0,37.358,37.3678,37.3188,37.3384,30773.0
2021-08-20 13:30:00,38.13,38.16,38.07,38.09,38132.0,37.3384,37.3678,37.2796,37.2992,38132.0
2021-08-20 13:35:00,38.08,38.09,38.0,38.01,42882.0,37.2894,37.2992,37.2111,37.2209,42882.0
2021-08-20 13:40:00,38.0,38.05,38.0,38.01,55667.0,37.2111,37.26,37.2111,37.2209,55667.0
2021-08-20 13:45:00,38.01,38.05,38.0,38.03,44234.0,37.2209,37.26,37.2111,37.2405,44234.0
2021-08-20 13:50:00,38.02,38.1,38.02,38.07,40029.0,37.2307,37.309,37.2307,37.2796,40029.0
2021-08-20 13:55:00,38.06,38.07,37.98,37.98,44331.0,37.2698,37.2796,37.1915,37.1915,44331.0
2021-08-20 14:00:00,37.99,38.11,37.97,38.07,72774.0,37.2013,37.3188,37.1817,37.2796,72774.0
2021-08-20 14:05:00,38.06,38.08,38.05,38.06,33988.0,37.2698,37.2894,37.26,37.2698,33988.0
2021-08-20 14:10:00,38.07,38.11,38.07,38.1,32225.0,37.2796,37.3188,37.2796,37.309,32225.0
2021-08-20 14:15:00,38.11,38.14,38.08,38.11,38603.0,37.3188,37.3482,37.2894,37.3188,38603.0
2021-08-20 14:20:00,38.12,38.13,38.0,38.02,43648.0,37.3286,37.3384,37.2111,37.2307,43648.0
2021-08-20 14:25:00,38.02,38.11,38.01,38.04,49591.0,37.2307,37.3188,37.2209,37.2502,49591.0
2021-08-20 14:30:00,38.04,38.07,38.02,38.03,44474.0,37.2502,37.2796,37.2307,37.2405,44474.0
2021-08-20 14:35:00,38.03,38.09,38.02,38.07,35569.0,37.2405,37.2992,37.2307,37.2796,35569.0
2021-08-20 14:40:00,38.08,38.09,38.04,38.05,27844.0,37.2894,37.2992,37.2502,37.26,27844.0
2021-08-20 14:45:00,38.05,38.08,38.03,38.04,56542.0,37.26,37.2894,37.2405,37.2502,56542.0
2021-08-20 14:50:00,38.04,38.07,38.03,38.04,18833.0,37.2502,37.2796,37.2405,37.2502,18833.0
2021-08-20 14:55:00,38.04,38.07,38.02,38.04,64057.0,37.2502,37.2796,37.2307,37.2502,64057.0
2021-08-20 15:00:00,38.03,38.1,38.01,38.05,45336.0,37.2405,37.309,37.2209,37.26,45336.0
2021-08-20 15:05:00,38.05,38.06,38.0,38.01,66658.0,37.26,37.2698,37.2111,37.2209,66658.0
2021-08-20 15:10:00,38.0,38.06,37.99,38.03,123262.0,37.2111,37.2698,37.2013,37.2405,123262.0
2021-08-20 15:15:00,38.03,38.07,38.0,38.01,62061.0,37.2405,37.2796,37.2111,37.2209,62061.0
2021-08-20 15:20:00,38.01,38.04,38.0,38.03,42648.0,37.2209,37.2502,37.2111,37.2405,42648.0
2021-08-20 15:25:00,38.04,38.11,38.02,38.1,47328.0,37.2502,37.3188,37.2307,37.309,47328.0
2021-08-20 15:30:00,38.11,38.11,38.07,38.1,68724.0,37.3188,37.3188,37.2796,37.309,68724.0
2021-08-20 15:35:00,38.09,38.11,38.07,38.11,67218.0,37.2992,37.3188,37.2796,37.3188,67218.0
2021-08-20 15:40:00,38.11,38.15,38.1,38.11,86173.0,37.3188,37.358,37.309,37.3188,86173.0
2021-08-20 15:45:00,38.12,38.16,38.09,38.11,135537.0,37.3286,37.3678,37.2992,37.3188,135537.0
2021-08-20 15:50:00,38.1,38.12,38.07,38.09,196242.0,37.309,37.3286,37.2796,37.2992,196242.0
2021-08-20 15:55:00,38.09,38.13,38.06,38.12,411457.0,37.2992,37.3384,37.2698,37.3286,411457.0
2021-08-23 09:30:00,38.79,38.92,38.63,38.69,417282.0,37.9847,38.112,37.828,37.8868,417282.0
2021-08-23 09:35:00,38.68,39.08,38.68,39.06,244863.0,37.877,38.2687,37.877,38.2491,244863.0
2021-08-23 09:40:00,39.07,39.33,39.07,39.25,248870.0,38.2589,38.5135,38.2589,38.4351,248870.0
2021-08-23 09:45:00,39.25,39.29,39.11,39.22,201431.0,38.4351,38.4743,38.298,38.4057,201431.0
2021-08-23 09:50:00,39.22,39.31,39.18,39.22,194800.0,38.4057,38.4939,38.3666,38.4057,194800.0
2021-08-23 09:55:00,39.22,39.27,39.09,39.23,110763.0,38.4057,38.4547,38.2784,38.4155,110763.0
2021-08-23 10:00:00,39.22,39.33,38.98,39.0,216230.0,38.4057,38.5135,38.1707,38.1903,216230.0
2021-08-23 10:05:00,39.0,39.02,38.84,38.89,192851.0,38.1903,38.2099,38.0336,38.0826,192851.0
2021-08-23 10:10:00,38.89,39.14,38.88,39.13,139662.0,38.0826,38.3274,38.0728,38.3176,139662.0
2021-08-23 10:15:00,39.13,39.19,39.04,39.05,96558.0,38.3176,38.3764,38.2295,38.2393,96558.0
2021-08-23 10:20:00,39.05,39.1,38.91,38.93,146637.0,38.2393,38.2882,38.1022,38.1218,146637.0
2021-08-23 10:25:00,38.94,39.01,38.84,38.87,93421.0,38.1316,38.2001,38.0336,38.063,93421.0
2021-08-23 10:30:00,38.87,38.92,38.78,38.81,85702.0,38.063,38.112,37.9749,38.0043,85702.0
2021-08-23 10:35:00,38.8,38.89,38.77,38.84,102043.0,37.9945,38.0826,37.9651,38.0336,102043.0
2021-08-23 10:40:00,38.84,38.91,38.79,38.88,83626.0,38.0336,38.1022,37.9847,38.0728,83626.0
2021-08-23 10:45:00,38.88,38.9,38.82,38.87,44707.0,38.0728,38.0924,38.0141,38.063,44707.0
2021-08-23 10:50:00,38.87,39.05,38.86,39.01,83716.0,38.063,38.2393,38.0532,38.2001,83716.0
2021-08-23 10:55:00,39.01,39.05,38.96,38.98,73057.0,38.2001,38.2393,38.1511,38.1707,73057.0
2021-08-23 11:00:00,38.97,39.05,38.9,39.04,77794.0,38.1609,38.2393,38.0924,38.2295,77794.0
2021-08-23 11:05:00,39.05,39.07,38.98,39.01,40453.0,38.2393,38.2589,38.1707,38.2001,40453.0
2021-08-23 11:10:00,39.02,39.03,38.97,38.98,48169.0,38.2099,38.2197,38.1609,38.1707,48169.0
2021-08-23 11:15:00,38.98,38.99,38.91,38.93,40680.0,38.1707,38.1805,38.1022,38.1218,40680.0
2021-08-23 11:20:00,38.93,39.05,38.92,39.04,42148.0,38.1218,38.2393,38.112,38.2295,42148.0
2021-08-23 11:25:00,39.04,39.04,38.93,38.94,32463.0,38.2295,38.2295,38.1218,38.1316,32463.0
2021-08-23 11:30:00,38.94,38.95,38.9,38.91,67521.0,38.1316,38.1414,38.0924,38.1022,67521.0
2021-08-23 11:35:00,38.9,38.98,38.9,38.92,37728.0,38.0924,38.1707,38.0924,38.112,37728.0
2021-08-23 11:40:00,38.93,38.96,38.92,38.92,27846.0,38.1218,38.1511,38.112,38.112,27846.0
2021-08-23 11:45:00,38.92,38.98,38.9,38.93,38853.0,38.112,38.1707,38.0924,38.1218,38853.0
2021-08-23 11:50:00,38.94,38.99,38.93,38.97,35683.0,38.1316,38.1805,38.1218,38.1609,35683.0
2021-08-23 11:55:00,38.97,39.03,38.96,39.02,35035.0,38.1609,38.2197,38.1511,38.2099,35035.0
2021-08-23 12:00:00,39.03,39.12,39.03,39.11,78547.0,38.2197,38.3078,38.2197,38.298,78547.0
2021-08-23 12:05:00,39.12,39.16,39.09,39.12,81776.0,38.3078,38.347,38.2784,38.3078,81776.0
2021-08-23 12:10:00,39.11,39.13,39.05,39.08,58614.0,38.298,38.3176,38.2393,38.2687,58614.0
2021-08-23 12:15:00,39.09,39.11,39.06,39.1,63303.0,38.2784,38.298,38.2491,38.2882,63303.0
2021-08-23 12:20:00,39.09,39.1,39.02,39.04,33093.0,38.2784,38.2882,38.2099,38.2295,33093.0
2021-08-23 12:25:00,39.04,39.05,38.98,39.02,61560.0,38.2295,38.2393,38.1707,38.2099,61560.0
2021-08-23 12:30:00,39.02,39.1,39.01,39.05,79737.0,38.2099,38.2882,38.2001,38.2393,79737.0
2021-08-23 12:35:00,39.06,39.08,39.05,39.05,33262.0,38.2491,38.2687,38.2393,38.2393,33262.0
2021-08-23 12:40:00,39.05,39.1,39.05,39.05,29301.0,38.2393,38.2882,38.2393,38.2393,29301.0
2021-08-23 12:45:00,39.05,39.08,39.0,39.0,51678.0,38.2393,38.2687,38.1903,38.1903,51678.0
2021-08-23 12:50:00,39.01,39.07,39.0,39.05,35924.0,38.2001,38.2589,38.1903,38.2393,35924.0
2021-08-23 12:55:00,39.06,39.1,39.05,39.08,50035.0,38.2491,38.2882,38.2393,38.2687,50035.0
2021-08-23 13:00:00,39.08,39.13,39.07,39.12,47408.0,38.2687,38.3176,38.2589,38.3078,47408.0
2021-08-23 13:05:00,39.13,39.14,39.09,39.12,41700.0,38.3176,38.3274,38.2784,38.3078,41700.0
2021-08-23 13:10:00,39.12,39.13,39.09,39.11,29620.0,38.3078,38.3176,38.2784,38.298,29620.0
2021-08-23 13:15:00,39.1,39.1,39.05,39.06,60627.0,38.2882,38.2882,38.2393,38.2491,60627.0
2021-08-23 13:20:00,39.06,39.17,39.05,39.16,48564.0,38.2491,38.3568,38.2393,38.347,48564.0
2021-08-23 13:25:00,39.16,39.22,39.13,39.21,38665.0,38.347,38.4057,38.3176,38.396,38665.0
2021-08-23 13:30:00,39.22,39.28,39.21,39.28,123184.0,38.4057,38.4645,38.396,38.4645,123184.0
2021-08-23 13:35:00,39.27,39.29,39.18,39.2,95235.0,38.4547,38.4743,38.3666,38.3862,95235.0
2021-08-23 13:40:00,39.2,39.26,39.17,39.22,62857.0,38.3862,38.4449,38.3568,38.4057,62857.0
2021-08-23 13:45:00,39.22,39.25,39.21,39.22,42506.0,38.4057,38.4351,38.396,38.4057,42506.0
2021-08-23 13:50:00,39.22,39.22,39.14,39.16,36756.0,38.4057,38.4057,38.3274,38.347,36756.0
2021-08-23 13:55:00,39.17,39.21,39.17,39.19,28007.0,38.3568,38.396,38.3568,38.3764,28007.0
2021-08-23 14:00:00,39.19,39.24,39.18,39.23,54230.0,38.3764,38.4253,38.3666,38.4155,54230.0
2021-08-23 14:05:00,39.24,39.25,39.2,39.25,40021.0,38.4253,38.4351,38.3862,38.4351,40021.0
2021-08-23 14:10:00,39.25,39.27,39.23,39.24,34179.0,38.4351,38.4547,38.4155,38.4253,34179.0
2021-08-23 14:15:00,39.23,39.25,39.19,39.24,75395.0,38.4155,38.4351,38.3764,38.4253,75395.0
2021-08-23 14:20:00,39.23,39.27,39.23,39.27,52475.0,38.4155,38.4547,38.4155,38.4547,52475.0
2021-08-23 14:25:00,39.26,39.29,39.25,39.28,47033.0,38.4449,38.4743,38.4351,38.4645,47033.0
2021-08-23 14:30:00,39.27,39.3,39.23,39.28,61204.0,38.4547,38.4841,38.4155,38.4645,61204.0
2021-08-23 14:35:00,39.29,39.31,39.28,39.29,69404.0,38.4743,38.4939,38.4645,38.4743,69404.0
2021-08-23 14:40:00,39.29,39.3,39.26,39.28,37793.0,38.4743,38.4841,38.4449,38.4645,37793.0
2021-08-23 14:45:00,39.29,39.32,39.28,39.28,46349.0,38.4743,38.5037,38.4645,38.4645,46349.0
2021-08-23 14:50:00,39.29,39.3,39.25,39.27,59214.0,38.4743,38.4841,38.4351,38.4547,59214.0
2021-08-23 14:55:00,39.28,39.3,39.24,39.26,39788.0,38.4645,38.4841,38.4253,38.4449,39788.0
2021-08-23 15:00:00,39.26,39.26,39.21,39.23,58937.0,38.4449,38.4449,38.396,38.4155,58937.0
2021-08-23 15:05:00,39.22,39.24,39.18,39.18,54879.0,38.4057,38.4253,38.3666,38.3666,54879.0
2021-08-23 15:10:00,39.19,39.21,39.15,39.16,58616.0,38.3764,38.396,38.3372,38.347,58616.0
2021-08-23 15:15:00,39.16,39.19,39.13,39.19,96322.0,38.347,38.3764,38.3176,38.3764,96322.0
2021-08-23 15:20:00,39.19,39.22,39.18,39.21,72406.0,38.3764,38.4057,38.3666,38.396,72406.0
2021-08-23 15:25:00,39.21,39.21,39.16,39.21,76782.0,38.396,38.396,38.347,38.396,76782.0
2021-08-23 15:30:00,39.21,39.23,39.17,39.2,84708.0,38.396,38.4155,38.3568,38.3862,84708.0
2021-08-23 15:35:00,39.2,39.23,39.2,39.21,53681.0,38.3862,38.4155,38.3862,38.396,53681.0
2021-08-23 15:40:00,39.21,39.26,39.2,39.25,100657.0,38.396,38.4449,38.3862,38.4351,100657.0
2021-08-23 15:45:00,39.25,39.29,39.24,39.27,93522.0,38.4351,38.4743,38.4253,38.4547,93522.0
2021-08-23 15:50:00,39.27,39.27,39.22,39.24,225589.0,38.4547,38.4547,38.4057,38.4253,225589.0
2021-08-23 15:55:00,39.24,39.26,39.2,39.21,453595.0,38.4253,38.4449,38.3862,38.396,453595.0
2021-08-24 09:30:00,39.81,40.39,39.81,40.2,586441.0,38.9835,39.5515,38.9835,39.3654,586441.0
2021-08-24 09:35:00,40.19,40.54,40.17,40.52,312651.0,39.3556,39.6983,39.336,39.6788,312651.0
2021-08-24 09:40:00,40.52,40.68,40.44,40.53,299357.0,39.6788,39.8354,39.6004,39.6886,299357.0
2021-08-24 09:45:00,40.53,40.73,40.53,40.66,301415.0,39.6886,39.8844,39.6886,39.8159,301415.0
2021-08-24 09:50:00,40.66,40.83,40.61,40.71,289157.0,39.8159,39.9823,39.7669,39.8648,289157.0
2021-08-24 09:55:00,40.7,40.87,40.67,40.77,247785.0,39.855,40.0215,39.8256,39.9236,247785.0
2021-08-24 10:00:00,40.78,40.78,40.52,40.53,164249.0,39.9334,39.9334,39.6788,39.6886,164249.0
2021-08-24 10:05:00,40.51,40.58,40.44,40.47,157218.0,39.669,39.7375,39.6004,39.6298,157218.0
2021-08-24 10:10:00,40.47,40.59,40.39,40.48,352981.0,39.6298,39.7473,39.5515,39.6396,352981.0
2021-08-24 10:15:00,40.47,40.54,40.35,40.39,108871.0,39.6298,39.6983,39.5123,39.5515,108871.0
2021-08-24 10:20:00,40.39,40.41,40.28,40.32,128223.0,39.5515,39.571,39.4437,39.4829,128223.0
2021-08-24 10:25:00,40.32,40.45,40.31,40.37,488663.0,39.4829,39.6102,39.4731,39.5319,488663.0
2021-08-24 10:30:00,40.38,40.42,40.27,40.34,113566.0,39.5417,39.5808,39.4339,39.5025,113566.0
2021-08-24 10:35:00,40.34,40.4,40.28,40.34,66225.0,39.5025,39.5612,39.4437,39.5025,66225.0
2021-08-24 10:40:00,40.33,40.37,40.29,40.32,62986.0,39.4927,39.5319,39.4535,39.4829,62986.0
2021-08-24 10:45:00,40.32,40.47,40.31,40.46,140800.0,39.4829,39.6298,39.4731,39.62,140800.0
2021-08-24 10:50:00,40.46,40.55,40.43,40.54,145872.0,39.62,39.7081,39.5906,39.6983,145872.0
2021-08-24 10:55:00,40.53,40.57,40.49,40.52,83587.0,39.6886,39.7277,39.6494,39.6788,83587.0
2021-08-24 11:00:00,40.52,40.56,40.48,40.5,43727.0,39.6788,39.7179,39.6396,39.6592,43727.0
2021-08-24 11:05:00,40.5,40.51,40.42,40.48,61874.0,39.6592,39.669,39.5808,39.6396,61874.0
2021-08-24 11:10:00,40.49,40.6,40.48,40.59,54183.0,39.6494,39.7571,39.6396,39.7473,54183.0
2021-08-24 11:15:00,40.6,40.62,40.55,40.55,57119.0,39.7571,39.7767,39.7081,39.7081,57119.0
2021-08-24 11:20:00,40.57,40.59,40.45,40.47,61415.0,39.7277,39.7473,39.6102,39.6298,61415.0
2021-08-24 11:25:00,40.47,40.5,40.43,40.47,58288.0,39.6298,39.6592,39.5906,39.6298,58288.0
2021-08-24 11:30:00,40.45,40.48,40.39,40.42,48636.0,39.6102,39.6396,39.5515,39.5808,48636.0
2021-08-24 11:35:00,40.43,40.45,40.38,40.38,82040.0,39.5906,39.6102,39.5417,39.5417,82040.0
2021-08-24 11:40:00,40.37,40.42,40.34,40.4,90571.0,39.5319,39.5808,39.5025,39.5612,90571.0
2021-08-24 11:45:00,40.4,40.41,40.34,40.36,48957.0,39.5612,39.571,39.5025,39.5221,48957.0
2021-08-24 11:50:00,40.37,40.42,40.36,40.41,37708.0,39.5319,39.5808,39.5221,39.571,37708.0
2021-08-24 11:55:00,40.42,40.42,40.32,40.36,72317.0,39.5808,39.5808,39.4829,39.5221,72317.0
2021-08-24 12:00:00,40.35,40.35,40.31,40.32,34521.0,39.5123,39.5123,39.4731,39.4829,34521.0
2021-08-24 12:05:00,40.32,40.35,40.28,40.29,61295.0,39.4829,39.5123,39.4437,39.4535,61295.0
2021-08-24 12:10:00,40.29,40.34,40.29,40.3,63991.0,39.4535,39.5025,39.4535,39.4633,63991.0
2021-08-24 12:15:00,40.3,40.33,40.27,40.31,42288.0,39.4633,39.4927,39.4339,39.4731,42288.0
2021-08-24 12:20:00,40.32,40.32,40.26,40.29,59328.0,39.4829,39.4829,39.4242,39.4535,59328.0
2021-08-24 12:25:00,40.29,40.35,40.27,40.32,65920.0,39.4535,39.5123,39.4339,39.4829,65920.0
2021-08-24 12:30:00,40.33,40.41,40.32,40.4,89439.0,39.4927,39.571,39.4829,39.5612,89439.0
2021-08-24 12:35:00,40.4,40.43,40.36,40.41,51491.0,39.5612,39.5906,39.5221,39.571,51491.0
2021-08-24 12:40:00,40.42,40.54,40.42,40.52,133827.0,39.5808,39.6983,39.5808,39.6788,133827.0
2021-08-24 12:45:00,40.52,40.54,40.51,40.52,136836.0,39.6788,39.6983,39.669,39.6788,136836.0
2021-08-24 12:50:00,40.52,40.55,40.48,40.5,79960.0,39.6788,39.7081,39.6396,39.6592,79960.0
2021-08-24 12:55:00,40.51,40.55,40.5,40.52,57010.0,39.669,39.7081,39.6592,39.6788,57010.0
2021-08-24 13:00:00,40.52,40.53,40.46,40.47,45208.0,39.6788,39.6886,39.62,39.6298,45208.0
2021-08-24 13:05:00,40.46,40.52,40.43,40.47,73813.0,39.62,39.6788,39.5906,39.6298,73813.0
2021-08-24 13:10:00,40.47,40.51,40.47,40.51,50797.0,39.6298,39.669,39.6298,39.669,50797.0
2021-08-24 13:15:00,40.5,40.56,40.5,40.54,60778.0,39.6592,39.7179,39.6592,39.6983,60778.0
2021-08-24 13:20:00,40.54,40.58,40.51,40.52,67399.0,39.6983,39.7375,39.669,39.6788,67399.0
2021-08-24 13:25:00,40.52,40.54,40.49,40.54,68373.0,39.6788,39.6983,39.6494,39.6983,68373.0
2021-08-24 13:30:00,40.54,40.55,40.5,40.5,62581.0,39.6983,39.7081,39.6592,39.6592,62581.0
2021-08-24 13:35:00,40.5,40.56,40.49,40.55,64596.0,39.6592,39.7179,39.6494,39.7081,64596.0
2021-08-24 13:40:00,40.55,40.57,40.52,40.55,46577.0,39.7081,39.7277,39.6788,39.7081,46577.0
2021-08-24 13:45:00,40.55,40.61,40.53,40.59,56797.0,39.7081,39.7669,39.6886,39.7473,56797.0
2021-08-24 13:50:00,40.59,40.61,40.57,40.61,44837.0,39.7473,39.7669,39.7277,39.7669,44837.0
2021-08-24 13:55:00,40.6,40.63,40.58,40.58,43292.0,39.7571,39.7865,39.7375,39.7375,43292.0
2021-08-24 14:00:00,40.58,40.63,40.57,40.61,51845.0,39.7375,39.7865,39.7277,39.7669,51845.0
2021-08-24 14:05:00,40.6,40.65,40.59,40.65,144277.0,39.7571,39.8061,39.7473,39.8061,144277.0
2021-08-24 14:10:00,40.65,40.69,40.64,40.64,69301.0,39.8061,39.8452,39.7963,39.7963,69301.0
2021-08-24 14:15:00,40.65,40.65,40.56,40.56,52004.0,39.8061,39.8061,39.7179,39.7179,52004.0
2021-08-24 14:20:00,40.57,40.58,40.48,40.48,39350.0,39.7277,39.7375,39.6396,39.6396,39350.0
2021-08-24 14:25:00,40.48,40.59,40.47,40.57,66919.0,39.6396,39.7473,39.6298,39.7277,66919.0
2021-08-24 14:30:00,40.57,40.59,40.54,40.55,140143.0,39.7277,39.7473,39.6983,39.7081,140143.0
2021-08-24 14:35:00,40.54,40.56,40.52,40.53,26974.0,39.6983,39.7179,39.6788,39.6886,26974.0
2021-08-24 14:40:00,40.53,40.54,40.47,40.48,62332.0,39.6886,39.6983,39.6298,39.6396,62332.0
2021-08-24 14:45:00,40.48,40.59,40.47,40.58,60291.0,39.6396,39.7473,39.6298,39.7375,60291.0
2021-08-24 14:50:00,40.58,40.6,40.56,40.59,41524.0,39.7375,39.7571,39.7179,39.7473,41524.0
2021-08-24 14:55:00,40.59,40.59,40.52,40.55,30266.0,39.7473,39.7473,39.6788,39.7081,30266.0
2021-08-24 15:00:00,40.55,40.57,40.53,40.55,55160.0,39.7081,39.7277,39.6886,39.7081,55160.0
2021-08-24 15:05:00,40.55,40.61,40.55,40.59,71447.0,39.7081,39.7669,39.7081,39.7473,71447.0
2021-08-24 15:10:00,40.58,40.61,40.56,40.58,55345.0,39.7375,39.7669,39.7179,39.7375,55345.0
2021-08-24 15:15:00,40.58,40.66,40.57,40.6,83778.0,39.7375,39.8159,39.7277,39.7571,83778.0
2021-08-24 15:20:00,40.61,40.62,40.54,40.54,40539.0,39.7669,39.7767,39.6983,39.6983,40539.0
2021-08-24 15:25:00,40.54,40.56,40.53,40.55,54221.0,39.6983,39.7179,39.6886,39.7081,54221.0
2021-08-24 15:30:00,40.55,40.55,40.5,40.51,59839.0,39.7081,39.7081,39.6592,39.669,59839.0
2021-08-24 15:35:00,40.51,40.53,40.49,40.5,66715.0,39.669,39.6886,39.6494,39.6592,66715.0
2021-08-24 15:40:00,40.5,40.54,40.48,40.52,91519.0,39.6592,39.6983,39.6396,39.6788,91519.0
2021-08-24 15:45:00,40.53,40.57,40.49,40.49,142941.0,39.6886,39.7277,39.6494,39.6494,142941.0
2021-08-24 15:50:00,40.48,40.54,40.48,40.52,207826.0,39.6396,39.6983,39.6396,39.6788,207826.0
2021-08-24 15:55:00,40.52,40.55,40.49,40.52,418684.0,39.6788,39.7081,39.6494,39.6788,418684.0
2021-08-25 09:30:00,40.59,40.7,40.16,40.28,306830.0,39.7473,39.855,39.3262,39.4437,306830.0
2021-08-25 09:35:00,40.3,40.45,40.2,40.42,155369.0,39.4633,39.6102,39.3654,39.5808,155369.0
2021-08-25 09:40:00,40.42,40.65,40.39,40.6,140033.0,39.5808,39.8061,39.5515,39.7571,140033.0
2021-08-25 09:45:00,40.59,40.95,40.55,40.95,299181.0,39.7473,40.0998,39.7081,40.0998,299181.0
2021-08-25 09:50:00,40.96,41.2,40.95,41.18,415873.0,40.1096,40.3446,40.0998,40.3251,415873.0
2021-08-25 09:55:00,41.18,41.26,41.11,41.17,257823.0,40.3251,40.4034,40.2565,40.3153,257823.0
2021-08-25 10:00:00,41.17,41.29,41.14,41.24,243547.0,40.3153,40.4328,40.2859,40.3838,243547.0
2021-08-25 10:05:00,41.23,41.24,40.98,41.04,209555.0,40.374,40.3838,40.1292,40.188,209555.0
2021-08-25 10:10:00,41.05,41.07,40.78,40.8,244253.0,40.1978,40.2173,39.9334,39.9529,244253.0
2021-08-25 10:15:00,40.8,40.99,40.75,40.95,140883.0,39.9529,40.139,39.904,40.0998,140883.0
2021-08-25 10:20:00,40.94,40.96,40.83,40.9,132694.0,40.09,40.1096,39.9823,40.0509,132694.0
2021-08-25 10:25:00,40.9,40.93,40.74,40.91,137688.0,40.0509,40.0802,39.8942,40.0607,137688.0
2021-08-25 10:30:00,40.92,41.0,40.89,40.93,145879.0,40.0705,40.1488,40.0411,40.0802,145879.0
2021-08-25 10:35:00,40.92,40.98,40.89,40.98,74251.0,40.0705,40.1292,40.0411,40.1292,74251.0
2021-08-25 10:40:00,40.97,41.0,40.87,40.96,105626.0,40.1194,40.1488,40.0215,40.1096,105626.0
2021-08-25 10:45:00,40.96,41.0,40.89,40.93,106769.0,40.1096,40.1488,40.0411,40.0802,106769.0
2021-08-25 10:50:00,40.92,41.0,40.89,40.98,62492.0,40.0705,40.1488,40.0411,40.1292,62492.0
2021-08-25 10:55:00,41.0,41.06,40.96,41.06,94667.0,40.1488,40.2075,40.1096,40.2075,94667.0
2021-08-25 11:00:00,41.06,41.1,40.99,41.1,171876.0,40.2075,40.2467,40.139,40.2467,171876.0
2021-08-25 11:05:00,41.11,41.12,41.0,41.04,135299.0,40.2565,40.2663,40.1488,40.188,135299.0
2021-08-25 11:10:00,41.04,41.16,41.04,41.15,330761.0,40.188,40.3055,40.188,40.2957,330761.0
2021-08-25 11:15:00,41.14,41.14,41.02,41.12,100483.0,40.2859,40.2859,40.1684,40.2663,100483.0
2021-08-25 11:20:00,41.11,41.17,41.1,41.15,91069.0,40.2565,40.3153,40.2467,40.2957,91069.0
2021-08-25 11:25:00,41.15,41.2,41.13,41.19,81868.0,40.2957,40.3446,40.2761,40.3348,81868.0
2021-08-25 11:30:00,41.19,41.22,41.15,41.16,90969.0,40.3348,40.3642,40.2957,40.3055,90969.0
2021-08-25 11:35:00,41.17,41.17,41.1,41.14,73519.0,40.3153,40.3153,40.2467,40.2859,73519.0
2021-08-25 11:40:00,41.14,41.2,41.11,41.19,60493.0,40.2859,40.3446,40.2565,40.3348,60493.0
2021-08-25 11:45:00,41.19,41.27,41.16,41.27,115946.0,40.3348,40.4132,40.3055,40.4132,115946.0
2021-08-25 11:50:00,41.27,41.31,41.25,41.27,105259.0,40.4132,40.4524,40.3936,40.4132,105259.0
2021-08-25 11:55:00,41.27,41.35,41.27,41.34,67939.0,40.4132,40.4915,40.4132,40.4817,67939.0
2021-08-25 12:00:00,41.35,41.43,41.35,41.43,180556.0,40.4915,40.5699,40.4915,40.5699,180556.0
2021-08-25 12:05:00,41.43,41.44,41.31,41.32,150519.0,40.5699,40.5797,40.4524,40.4621,150519.0
2021-08-25 12:10:00,41.31,41.38,41.3,41.34,116557.0,40.4524,40.5209,40.4426,40.4817,116557.0
2021-08-25 12:15:00,41.34,41.38,41.31,41.37,83933.0,40.4817,40.5209,40.4524,40.5111,83933.0
2021-08-25 12:20:00,41.36,41.4,41.32,41.32,97434.0,40.5013,40.5405,40.4621,40.4621,97434.0
2021-08-25 12:25:00,41.33,41.35,41.29,41.35,79554.0,40.4719,40.4915,40.4328,40.4915,79554.0
2021-08-25 12:30:00,41.36,41.37,41.26,41.27,95748.0,40.5013,40.5111,40.4034,40.4132,95748.0
2021-08-25 12:35:00,41.27,41.36,41.27,41.32,47823.0,40.4132,40.5013,40.4132,40.4621,47823.0
2021-08-25 12:40:00,41.32,41.34,41.25,41.25,57485.0,40.4621,40.4817,40.3936,40.3936,57485.0
2021-08-25 12:45:00,41.26,41.27,41.2,41.24,73013.0,40.4034,40.4132,40.3446,40.3838,73013.0
2021-08-25 12:50:00,41.23,41.28,41.22,41.22,61137.0,40.374,40.423,40.3642,40.3642,61137.0
2021-08-25 12:55:00,41.21,41.25,41.21,41.22,28406.0,40.3544,40.3936,40.3544,40.3642,28406.0
2021-08-25 13:00:00,41.22,41.26,41.15,41.17,96971.0,40.3642,40.4034,40.2957,40.3153,96971.0
2021-08-25 13:05:00,41.17,41.24,41.16,41.23,45322.0,40.3153,40.3838,40.3055,40.374,45322.0
2021-08-25 13:10:00,41.23,41.28,41.23,41.27,39443.0,40.374,40.423,40.374,40.4132,39443.0
2021-08-25 13:15:00,41.28,41.3,41.22,41.23,63989.0,40.423,40.4426,40.3642,40.374,63989.0
2021-08-25 13:20:00,41.24,41.28,41.22,41.27,37983.0,40.3838,40.423,40.3642,40.4132,37983.0
2021-08-25 13:25:00,41.27,41.3,41.26,41.29,43116.0,40.4132,40.4426,40.4034,40.4328,43116.0
2021-08-25 13:30:00,41.29,41.32,41.28,41.3,38875.0,40.4328,40.4621,40.423,40.4426,38875.0
2021-08-25 13:35:00,41.29,41.32,41.28,41.31,24871.0,40.4328,40.4621,40.423,40.4524,24871.0
2021-08-25 13:40:00,41.31,41.32,41.26,41.27,41064.0,40.4524,40.4621,40.4034,40.4132,41064.0
2021-08-25 13:45:00,41.27,41.3,41.2,41.21,51212.0,40.4132,40.4426,40.3446,40.3544,51212.0
2021-08-25 13:50:00,41.2,41.21,41.14,41.17,56421.0,40.3446,40.3544,40.2859,40.3153,56421.0
2021-08-25 13:55:00,41.16,41.21,41.15,41.19,26419.0,40.3055,40.3544,40.2957,40.3348,26419.0
2021-08-25 14:00:00,41.2,41.23,41.18,41.23,44688.0,40.3446,40.374,40.3251,40.374,44688.0
2021-08-25 14:05:00,41.23,41.3,41.21,41.3,68868.0,40.374,40.4426,40.3544,40.4426,68868.0
2021-08-25 14:10:00,41.29,41.36,41.29,41.34,114979.0,40.4328,40.5013,40.4328,40.4817,114979.0
2021-08-25 14:15:00,41.34,41.36,41.3,41.31,74482.0,40.4817,40.5013,40.4426,40.4524,74482.0
2021-08-25 14:20:00,41.32,41.32,41.23,41.28,43567.0,40.4621,40.4621,40.374,40.423,43567.0
2021-08-25 14:25:00,41.27,41.31,41.27,41.31,25297.0,40.4132,40.4524,40.4132,40.4524,25297.0
2021-08-25 14:30:00,41.3,41.31,41.22,41.23,55779.0,40.4426,40.4524,40.3642,40.374,55779.0
2021-08-25 14:35:00,41.24,41.24,41.2,41.22,62908.0,40.3838,40.3838,40.3446,40.3642,62908.0
2021-08-25 14:40:00,41.21,41.23,41.15,41.18,71091.0,40.3544,40.374,40.2957,40.3251,71091.0
2021-08-25 14:45:00,41.17,41.17,41.12,41.12,61276.0,40.3153,40.3153,40.2663,40.2663,61276.0
2021-08-25 14:50:00,41.12,41.12,41.05,41.07,148005.0,40.2663,40.2663,40.1978,40.2173,148005.0
2021-08-25 14:55:00,41.08,41.2,41.07,41.19,92111.0,40.2271,40.3446,40.2173,40.3348,92111.0
2021-08-25 15:00:00,41.2,41.32,41.2,41.21,229259.0,40.3446,40.4621,40.3446,40.3544,229259.0
2021-08-25 15:05:00,41.2,41.22,41.16,41.2,76198.0,40.3446,40.3642,40.3055,40.3446,76198.0
2021-08-25 15:10:00,41.2,41.22,41.14,41.15,103445.0,40.3446,40.3642,40.2859,40.2957,103445.0
2021-08-25 15:15:00,41.14,41.16,41.12,41.14,87233.0,40.2859,40.3055,40.2663,40.2859,87233.0
2021-08-25 15:20:00,41.14,41.16,41.1,41.16,62760.0,40.2859,40.3055,40.2467,40.3055,62760.0
2021-08-25 15:25:00,41.16,41.21,41.16,41.19,82167.0,40.3055,40.3544,40.3055,40.3348,82167.0
2021-08-25 15:30:00,41.2,41.22,41.17,41.18,109460.0,40.3446,40.3642,40.3153,40.3251,109460.0
2021-08-25 15:35:00,41.17,41.25,41.17,41.19,107788.0,40.3153,40.3936,40.3153,40.3348,107788.0
2021-08-25 15:40:00,41.18,41.24,41.18,41.19,139274.0,40.3251,40.3838,40.3251,40.3348,139274.0
2021-08-25 15:45:00,41.2,41.25,41.19,41.25,216950.0,40.3446,40.3936,40.3348,40.3936,216950.0
2021-08-25 15:50:00,41.25,41.35,41.24,41.34,380727.0,40.3936,40.4915,40.3838,40.4817,380727.0
2021-08-25 15:55:00,41.35,41.37,41.3,41.3,491010.0,40.4915,40.5111,40.4426,40.4426,491010.0
2021-08-26 09:30:00,41.11,41.22,40.81,41.08,417582.0,40.2565,40.3642,39.9627,40.2271,417582.0
2021-08-26 09:35:00,41.08,41.19,40.93,40.95,159230.0,40.2271,40.3348,40.0802,40.0998,159230.0
2021-08-26 09:40:00,40.94,41.19,40.91,41.16,114784.0,40.09,40.3348,40.0607,40.3055,114784.0
2021-08-26 09:45:00,41.14,41.39,41.13,41.33,473704.0,40.2859,40.5307,40.2761,40.4719,473704.0
2021-08-26 09:50:00,41.34,41.42,41.29,41.39,362554.0,40.4817,40.5601,40.4328,40.5307,362554.0
2021-08-26 09:55:00,41.39,41.39,41.25,41.36,110113.0,40.5307,40.5307,40.3936,40.5013,110113.0
2021-08-26 10:00:00,41.36,41.36,41.23,41.28,101647.0,40.5013,40.5013,40.374,40.423,101647.0
2021-08-26 10:05:00,41.27,41.41,41.22,41.37,80326.0,40.4132,40.5503,40.3642,40.5111,80326.0
2021-08-26 10:10:00,41.36,41.4,41.31,41.38,79479.0,40.5013,40.5405,40.4524,40.5209,79479.0
2021-08-26 10:15:00,41.4,41.48,41.36,41.4,174196.0,40.5405,40.6188,40.5013,40.5405,174196.0
2021-08-26 10:20:00,41.39,41.46,41.35,41.41,126942.0,40.5307,40.5992,40.4915,40.5503,126942.0
2021-08-26 10:25:00,41.41,41.42,41.17,41.35,174497.0,40.5503,40.5601,40.3153,40.4915,174497.0
2021-08-26 10:30:00,41.36,41.48,41.34,41.38,98551.0,40.5013,40.6188,40.4817,40.5209,98551.0
2021-08-26 10:35:00,41.38,41.44,41.31,41.34,73681.0,40.5209,40.5797,40.4524,40.4817,73681.0
2021-08-26 10:40:00,41.33,41.33,41.08,41.1,172154.0,40.4719,40.4719,40.2271,40.2467,172154.0
2021-08-26 10:45:00,41.12,41.18,41.04,41.05,195053.0,40.2663,40.3251,40.188,40.1978,195053.0
2021-08-26 10:50:00,41.05,41.13,40.99,41.01,172329.0,40.1978,40.2761,40.139,40.1586,172329.0
2021-08-26 10:55:00,41.01,41.06,40.88,40.93,113893.0,40.1586,40.2075,40.0313,40.0802,113893.0
2021-08-26 11:00:00,40.93,40.93,40.82,40.85,90436.0,40.0802,40.0802,39.9725,40.0019,90436.0
2021-08-26 11:05:00,40.85,40.91,40.79,40.87,118575.0,40.0019,40.0607,39.9432,40.0215,118575.0
2021-08-26 11:10:00,40.88,40.98,40.85,40.98,96143.0,40.0313,40.1292,40.0019,40.1292,96143.0
2021-08-26 11:15:00,40.98,41.0,40.89,40.91,111835.0,40.1292,40.1488,40.0411,40.0607,111835.0
2021-08-26 11:20:00,40.91,41.1,40.91,41.06,63455.0,40.0607,40.2467,40.0607,40.2075,63455.0
2021-08-26 11:25:00,41.07,41.09,41.0,41.01,41248.0,40.2173,40.2369,40.1488,40.1586,41248.0
2021-08-26 11:30:00,41.01,41.01,40.89,40.93,112849.0,40.1586,40.1586,40.0411,40.0802,112849.0
2021-08-26 11:35:00,40.94,41.03,40.91,41.03,39982.0,40.09,40.1782,40.0607,40.1782,39982.0
2021-08-26 11:40:00,41.03,41.08,40.97,40.99,58688.0,40.1782,40.2271,40.1194,40.139,58688.0
2021-08-26 11:45:00,40.98,41.05,40.97,41.03,44080.0,40.1292,40.1978,40.1194,40.1782,44080.0
2021-08-26 11:50:00,41.03,41.03,40.94,40.96,38861.0,40.1782,40.1782,40.09,40.1096,38861.0
2021-08-26 11:55:00,40.96,41.01,40.94,40.97,57036.0,40.1096,40.1586,40.09,40.1194,57036.0
2021-08-26 12:00:00,40.96,41.05,40.96,41.02,39342.0,40.1096,40.1978,40.1096,40.1684,39342.0
2021-08-26 12:05:00,41.01,41.01,40.92,40.93,34861.0,40.1586,40.1586,40.0705,40.0802,34861.0
2021-08-26 12:10:00,40.93,40.98,40.9,40.98,32221.0,40.0802,40.1292,40.0509,40.1292,32221.0
2021-08-26 12:15:00,40.97,41.01,40.96,40.99,26344.0,40.1194,40.1586,40.1096,40.139,26344.0
2021-08-26 12:20:00,40.99,41.05,40.98,41.03,57516.0,40.139,40.1978,40.1292,40.1782,57516.0
2021-08-26 12:25:00,41.03,41.05,40.99,41.01,54723.0,40.1782,40.1978,40.139,40.1586,54723.0
2021-08-26 12:30:00,41.01,41.05,41.0,41.04,31655.0,40.1586,40.1978,40.1488,40.188,31655.0
2021-08-26 12:35:00,41.04,41.09,41.02,41.03,37511.0,40.188,40.2369,40.1684,40.1782,37511.0
2021-08-26 12:40:00,41.04,41.04,40.97,40.98,34507.0,40.188,40.188,40.1194,40.1292,34507.0
2021-08-26 12:45:00,40.98,41.0,40.97,40.98,18346.0,40.1292,40.1488,40.1194,40.1292,18346.0
2021-08-26 12:50:00,40.98,40.98,40.9,40.92,34817.0,40.1292,40.1292,40.0509,40.0705,34817.0
2021-08-26 12:55:00,40.91,40.93,40.85,40.91,54565.0,40.0607,40.0802,40.0019,40.0607,54565.0
2021-08-26 13:00:00,40.91,40.93,40.89,40.9,39551.0,40.0607,40.0802,40.0411,40.0509,39551.0
2021-08-26 13:05:00,40.9,40.92,40.87,40.88,58655.0,40.0509,40.0705,40.0215,40.0313,58655.0
2021-08-26 13:10:00,40.89,40.91,40.84,40.87,45781.0,40.0411,40.0607,39.9921,40.0215,45781.0
2021-08-26 13:15:00,40.87,40.89,40.81,40.83,27658.0,40.0215,40.0411,39.9627,39.9823,27658.0
2021-08-26 13:20:00,40.83,40.84,40.75,40.77,64224.0,39.9823,39.9921,39.904,39.9236,64224.0
2021-08-26 13:25:00,40.77,40.86,40.76,40.85,41242.0,39.9236,40.0117,39.9138,40.0019,41242.0
2021-08-26 13:30:00,40.85,40.88,40.83,40.84,101187.0,40.0019,40.0313,39.9823,39.9921,101187.0
2021-08-26 13:35:00,40.83,40.87,40.8,40.81,61012.0,39.9823,40.0215,39.9529,39.9627,61012.0
2021-08-26 13:40:00,40.8,40.89,40.8,40.87,98545.0,39.9529,40.0411,39.9529,40.0215,98545.0
2021-08-26 13:45:00,40.86,40.87,40.8,40.81,154844.0,40.0117,40.0215,39.9529,39.9627,154844.0
2021-08-26 13:50:00,40.82,40.85,40.81,40.84,66028.0,39.9725,40.0019,39.9627,39.9921,66028.0
2021-08-26 13:55:00,40.84,40.86,40.83,40.84,76373.0,39.9921,40.0117,39.9823,39.9921,76373.0
2021-08-26 14:00:00,40.84,40.84,40.72,40.73,107373.0,39.9921,39.9921,39.8746,39.8844,107373.0
2021-08-26 14:05:00,40.73,40.74,40.65,40.68,124722.0,39.8844,39.8942,39.8061,39.8354,124722.0
2021-08-26 14:10:00,40.68,40.71,40.63,40.63,70952.0,39.8354,39.8648,39.7865,39.7865,70952.0
2021-08-26 14:15:00,40.64,40.67,40.63,40.64,38088.0,39.7963,39.8256,39.7865,39.7963,38088.0
2021-08-26 14:20:00,40.65,40.69,40.64,40.65,56915.0,39.8061,39.8452,39.7963,39.8061,56915.0
2021-08-26 14:25:00,40.65,40.7,40.6,40.61,89227.0,39.8061,39.855,39.7571,39.7669,89227.0
2021-08-26 14:30:00,40.61,40.62,40.5,40.52,116176.0,39.7669,39.7767,39.6592,39.6788,116176.0
2021-08-26 14:35:00,40.52,40.57,40.49,40.56,86239.0,39.6788,39.7277,39.6494,39.7179,86239.0
2021-08-26 14:40:00,40.56,40.6,40.54,40.56,56666.0,39.7179,39.7571,39.6983,39.7179,56666.0
2021-08-26 14:45:00,40.55,40.58,40.47,40.48,42950.0,39.7081,39.7375,39.6298,39.6396,42950.0
2021-08-26 14:50:00,40.47,40.48,40.4,40.44,154337.0,39.6298,39.6396,39.5612,39.6004,154337.0
2021-08-26 14:55:00,40.44,40.45,40.35,40.36,93436.0,39.6004,39.6102,39.5123,39.5221,93436.0
2021-08-26 15:00:00,40.37,40.4,40.33,40.39,54266.0,39.5319,39.5612,39.4927,39.5515,54266.0
2021-08-26 15:05:00,40.38,40.39,40.28,40.34,78969.0,39.5417,39.5515,39.4437,39.5025,78969.0
2021-08-26 15:10:00,40.34,40.38,40.3,40.38,58726.0,39.5025,39.5417,39.4633,39.5417,58726.0
2021-08-26 15:15:00,40.39,40.5,40.32,40.5,114744.0,39.5515,39.6592,39.4829,39.6592,114744.0
2021-08-26 15:20:00,40.5,40.57,40.49,40.56,72042.0,39.6592,39.7277,39.6494,39.7179,72042.0
2021-08-26 15:25:00,40.56,40.6,40.53,40.59,104629.0,39.7179,39.7571,39.6886,39.7473,104629.0
2021-08-26 15:30:00,40.59,40.69,40.58,40.69,103747.0,39.7473,39.8452,39.7375,39.8452,103747.0
2021-08-26 15:35:00,40.69,40.77,40.66,40.69,190245.0,39.8452,39.9236,39.8159,39.8452,190245.0
2021-08-26 15:40:00,40.7,40.75,40.67,40.7,133903.0,39.855,39.904,39.8256,39.855,133903.0
2021-08-26 15:45:00,40.7,40.79,40.66,40.78,206570.0,39.855,39.9432,39.8159,39.9334,206570.0
2021-08-26 15:50:00,40.78,40.85,40.77,40.79,258971.0,39.9334,40.0019,39.9236,39.9432,258971.0
2021-08-26 15:55:00,40.8,40.8,40.75,40.76,395019.0,39.9529,39.9529,39.904,39.9138,395019.0
2021-08-27 09:30:00,40.85,41.28,40.82,41.16,326830.0,40.0019,40.423,39.9725,40.3055,326830.0
2021-08-27 09:35:00,41.16,41.38,41.13,41.32,234802.0,40.3055,40.5209,40.2761,40.4621,234802.0
2021-08-27 09:40:00,41.35,41.41,41.24,41.29,166530.0,40.4915,40.5503,40.3838,40.4328,166530.0
2021-08-27 09:45:00,41.3,41.37,41.18,41.19,92815.0,40.4426,40.5111,40.3251,40.3348,92815.0
2021-08-27 09:50:00,41.19,41.2,41.09,41.09,111836.0,40.3348,40.3446,40.2369,40.2369,111836.0
2021-08-27 09:55:00,41.1,41.18,41.01,41.12,99695.0,40.2467,40.3251,40.1586,40.2663,99695.0
2021-08-27 10:00:00,41.12,41.22,41.0,41.2,131593.0,40.2663,40.3642,40.1488,40.3446,131593.0
2021-08-27 10:05:00,41.21,41.29,41.09,41.13,98061.0,40.3544,40.4328,40.2369,40.2761,98061.0
2021-08-27 10:10:00,41.11,41.22,41.1,41.12,98094.0,40.2565,40.3642,40.2467,40.2663,98094.0
2021-08-27 10:15:00,41.12,41.16,41.05,41.16,64647.0,40.2663,40.3055,40.1978,40.3055,64647.0
2021-08-27 10:20:00,41.17,41.33,41.13,41.3,142995.0,40.3153,40.4719,40.2761,40.4426,142995.0
2021-08-27 10:25:00,41.3,41.33,41.16,41.26,168328.0,40.4426,40.4719,40.3055,40.4034,168328.0
2021-08-27 10:30:00,41.27,41.35,41.24,41.28,82916.0,40.4132,40.4915,40.3838,40.423,82916.0
2021-08-27 10:35:00,41.28,41.3,41.23,41.3,49450.0,40.423,40.4426,40.374,40.4426,49450.0
2021-08-27 10:40:00,41.3,41.31,41.22,41.23,66506.0,40.4426,40.4524,40.3642,40.374,66506.0
2021-08-27 10:45:00,41.24,41.36,41.23,41.35,109318.0,40.3838,40.5013,40.374,40.4915,109318.0
2021-08-27 10:50:00,41.34,41.38,41.29,41.35,80936.0,40.4817,40.5209,40.4328,40.4915,80936.0
2021-08-27 10:55:00,41.37,41.46,41.34,41.45,157045.0,40.5111,40.5992,40.4817,40.5895,157045.0
2021-08-27 11:00:00,41.45,41.48,41.4,41.41,84136.0,40.5895,40.6188,40.5405,40.5503,84136.0
2021-08-27 11:05:00,41.43,41.49,41.38,41.48,119004.0,40.5699,40.6286,40.5209,40.6188,119004.0
2021-08-27 11:10:00,41.48,41.5,41.41,41.43,106657.0,40.6188,40.6384,40.5503,40.5699,106657.0
2021-08-27 11:15:00,41.44,41.5,41.42,41.49,64602.0,40.5797,40.6384,40.5601,40.6286,64602.0
2021-08-27 11:20:00,41.49,41.55,41.48,41.49,121467.0,40.6286,40.6874,40.6188,40.6286,121467.0
2021-08-27 11:25:00,41.49,41.5,41.4,41.41,50659.0,40.6286,40.6384,40.5405,40.5503,50659.0
2021-08-27 11:30:00,41.41,41.53,41.41,41.5,61871.0,40.5503,40.6678,40.5503,40.6384,61871.0
2021-08-27 11:35:00,41.5,41.52,41.44,41.5,38026.0,40.6384,40.658,40.5797,40.6384,38026.0
2021-08-27 11:40:00,41.5,41.53,41.45,41.47,41941.0,40.6384,40.6678,40.5895,40.609,41941.0
2021-08-27 11:45:00,41.47,41.5,41.45,41.48,39395.0,40.609,40.6384,40.5895,40.6188,39395.0
2021-08-27 11:50:00,41.48,41.58,41.47,41.58,35563.0,40.6188,40.7168,40.609,40.7168,35563.0
2021-08-27 11:55:00,41.57,41.58,41.5,41.54,60257.0,40.707,40.7168,40.6384,40.6776,60257.0
2021-08-27 12:00:00,41.55,41.58,41.53,41.55,47104.0,40.6874,40.7168,40.6678,40.6874,47104.0
2021-08-27 12:05:00,41.56,41.69,41.56,41.68,135348.0,40.6972,40.8245,40.6972,40.8147,135348.0
2021-08-27 12:10:00,41.69,41.7,41.61,41.69,113524.0,40.8245,40.8343,40.7461,40.8245,113524.0
2021-08-27 12:15:00,41.68,41.71,41.6,41.63,79386.0,40.8147,40.8441,40.7363,40.7657,79386.0
2021-08-27 12:20:00,41.63,41.67,41.61,41.65,38955.0,40.7657,40.8049,40.7461,40.7853,38955.0
2021-08-27 12:25:00,41.65,41.71,41.63,41.66,54594.0,40.7853,40.8441,40.7657,40.7951,54594.0
2021-08-27 12:30:00,41.66,41.75,41.66,41.71,116036.0,40.7951,40.8832,40.7951,40.8441,116036.0
2021-08-27 12:35:00,41.71,41.74,41.66,41.71,85315.0,40.8441,40.8734,40.7951,40.8441,85315.0
2021-08-27 12:40:00,41.71,41.72,41.66,41.66,127759.0,40.8441,40.8538,40.7951,40.7951,127759.0
2021-08-27 12:45:00,41.67,41.74,41.66,41.71,49663.0,40.8049,40.8734,40.7951,40.8441,49663.0
2021-08-27 12:50:00,41.72,41.72,41.66,41.7,44264.0,40.8538,40.8538,40.7951,40.8343,44264.0
2021-08-27 12:55:00,41.71,41.74,41.66,41.68,37805.0,40.8441,40.8734,40.7951,40.8147,37805.0
2021-08-27 13:00:00,41.67,41.72,41.67,41.7,62110.0,40.8049,40.8538,40.8049,40.8343,62110.0
2021-08-27 13:05:00,41.69,41.72,41.64,41.66,57726.0,40.8245,40.8538,40.7755,40.7951,57726.0
2021-08-27 13:10:00,41.67,41.67,41.64,41.66,34214.0,40.8049,40.8049,40.7755,40.7951,34214.0
2021-08-27 13:15:00,41.66,41.67,41.58,41.6,70857.0,40.7951,40.8049,40.7168,40.7363,70857.0
2021-08-27 13:20:00,41.61,41.64,41.58,41.63,49571.0,40.7461,40.7755,40.7168,40.7657,49571.0
2021-08-27 13:25:00,41.62,41.68,41.62,41.67,41115.0,40.7559,40.8147,40.7559,40.8049,41115.0
2021-08-27 13:30:00,41.66,41.71,41.66,41.66,83248.0,40.7951,40.8441,40.7951,40.7951,83248.0
2021-08-27 13:35:00,41.67,41.68,41.62,41.63,46675.0,40.8049,40.8147,40.7559,40.7657,46675.0
2021-08-27 13:40:00,41.63,41.66,41.62,41.65,34000.0,40.7657,40.7951,40.7559,40.7853,34000.0
2021-08-27 13:45:00,41.66,41.68,41.65,41.66,23239.0,40.7951,40.8147,40.7853,40.7951,23239.0
2021-08-27 13:50:00,41.66,41.7,41.63,41.69,46274.0,40.7951,40.8343,40.7657,40.8245,46274.0
2021-08-27 13:55:00,41.69,41.7,41.67,41.68,30511.0,40.8245,40.8343,40.8049,40.8147,30511.0
2021-08-27 14:00:00,41.69,41.7,41.58,41.59,51170.0,40.8245,40.8343,40.7168,40.7265,51170.0
2021-08-27 14:05:00,41.59,41.63,41.59,41.61,37357.0,40.7265,40.7657,40.7265,40.7461,37357.0
2021-08-27 14:10:00,41.61,41.67,41.61,41.63,51935.0,40.7461,40.8049,40.7461,40.7657,51935.0
2021-08-27 14:15:00,41.63,41.63,41.55,41.56,38170.0,40.7657,40.7657,40.6874,40.6972,38170.0
2021-08-27 14:20:00,41.55,41.58,41.55,41.58,31722.0,40.6874,40.7168,40.6874,40.7168,31722.0
2021-08-27 14:25:00,41.58,41.59,41.53,41.58,33968.0,40.7168,40.7265,40.6678,40.7168,33968.0
2021-08-27 14:30:00,41.59,41.62,41.58,41.59,51691.0,40.7265,40.7559,40.7168,40.7265,51691.0
2021-08-27 14:35:00,41.58,41.59,41.54,41.54,36877.0,40.7168,40.7265,40.6776,40.6776,36877.0
2021-08-27 14:40:00,41.55,41.59,41.53,41.57,101707.0,40.6874,40.7265,40.6678,40.707,101707.0
2021-08-27 14:45:00,41.57,41.61,41.57,41.59,43980.0,40.707,40.7461,40.707,40.7265,43980.0
2021-08-27 14:50:00,41.59,41.62,41.58,41.59,45141.0,40.7265,40.7559,40.7168,40.7265,45141.0
2021-08-27 14:55:00,41.59,41.65,41.58,41.62,49394.0,40.7265,40.7853,40.7168,40.7559,49394.0
2021-08-27 15:00:00,41.63,41.65,41.58,41.61,39272.0,40.7657,40.7853,40.7168,40.7461,39272.0
2021-08-27 15:05:00,41.61,41.63,41.57,41.59,37595.0,40.7461,40.7657,40.707,40.7265,37595.0
2021-08-27 15:10:00,41.59,41.59,41.51,41.52,43537.0,40.7265,40.7265,40.6482,40.658,43537.0
2021-08-27 15:15:00,41.52,41.56,41.51,41.55,61536.0,40.658,40.6972,40.6482,40.6874,61536.0
2021-08-27 15:20:00,41.55,41.56,41.51,41.55,56846.0,40.6874,40.6972,40.6482,40.6874,56846.0
2021-08-27 15:25:00,41.55,41.57,41.51,41.52,59508.0,40.6874,40.707,40.6482,40.658,59508.0
2021-08-27 15:30:00,41.51,41.53,41.46,41.48,112335.0,40.6482,40.6678,40.5992,40.6188,112335.0
2021-08-27 15:35:00,41.49,41.57,41.49,41.57,78934.0,40.6286,40.707,40.6286,40.707,78934.0
2021-08-27 15:40:00,41.57,41.57,41.51,41.53,107186.0,40.707,40.707,40.6482,40.6678,107186.0
2021-08-27 15:45:00,41.54,41.55,41.51,41.52,101364.0,40.6776,40.6874,40.6482,40.658,101364.0
2021-08-27 15:50:00,41.52,41.55,41.49,41.52,151668.0,40.658,40.6874,40.6286,40.658,151668.0
2021-08-27 15:55:00,41.53,41.55,41.48,41.54,305504.0,40.6678,40.6874,40.6188,40.6776,305504.0
2021-08-30 09:30:00,41.75,41.8,41.09,41.13,303388.0,40.8832,40.9322,40.2369,40.2761,303388.0
2021-08-30 09:35:00,41.12,41.15,40.94,40.95,234508.0,40.2663,40.2957,40.09,40.0998,234508.0
2021-08-30 09:40:00,40.95,40.97,40.82,40.86,215031.0,40.0998,40.1194,39.9725,40.0117,215031.0
2021-08-30 09:45:00,40.86,40.96,40.7,40.7,161415.0,40.0117,40.1096,39.855,39.855,161415.0
2021-08-30 09:50:00,40.71,40.94,40.66,40.93,171071.0,39.8648,40.09,39.8159,40.0802,171071.0
2021-08-30 09:55:00,40.92,41.0,40.89,40.94,153852.0,40.0705,40.1488,40.0411,40.09,153852.0
2021-08-30 10:00:00,40.93,40.97,40.68,40.68,161492.0,40.0802,40.1194,39.8354,39.8354,161492.0
2021-08-30 10:05:00,40.69,40.71,40.61,40.65,202176.0,39.8452,39.8648,39.7669,39.8061,202176.0
2021-08-30 10:10:00,40.66,40.73,40.46,40.49,260202.0,39.8159,39.8844,39.62,39.6494,260202.0
2021-08-30 10:15:00,40.49,40.63,40.49,40.57,135735.0,39.6494,39.7865,39.6494,39.7277,135735.0
2021-08-30 10:20:00,40.56,40.69,40.55,40.62,113982.0,39.7179,39.8452,39.7081,39.7767,113982.0
2021-08-30 10:25:00,40.63,40.66,40.56,40.57,114687.0,39.7865,39.8159,39.7179,39.7277,114687.0
2021-08-30 10:30:00,40.57,40.62,40.45,40.59,177262.0,39.7277,39.7767,39.6102,39.7473,177262.0
2021-08-30 10:35:00,40.59,40.73,40.57,40.72,71678.0,39.7473,39.8844,39.7277,39.8746,71678.0
2021-08-30 10:40:00,40.71,40.76,40.7,40.73,67452.0,39.8648,39.9138,39.855,39.8844,67452.0
2021-08-30 10:45:00,40.73,40.74,40.63,40.66,89105.0,39.8844,39.8942,39.7865,39.8159,89105.0
2021-08-30 10:50:00,40.66,40.85,40.63,40.71,128755.0,39.8159,40.0019,39.7865,39.8648,128755.0
2021-08-30 10:55:00,40.7,40.75,40.68,40.72,127237.0,39.855,39.904,39.8354,39.8746,127237.0
2021-08-30 11:00:00,40.72,40.77,40.63,40.65,131139.0,39.8746,39.9236,39.7865,39.8061,131139.0
2021-08-30 11:05:00,40.65,40.67,40.49,40.5,126036.0,39.8061,39.8256,39.6494,39.6592,126036.0
2021-08-30 11:10:00,40.51,40.62,40.5,40.62,73135.0,39.669,39.7767,39.6592,39.7767,73135.0
2021-08-30 11:15:00,40.63,40.66,40.53,40.53,88625.0,39.7865,39.8159,39.6886,39.6886,88625.0
2021-08-30 11:20:00,40.54,40.55,40.41,40.43,239308.0,39.6983,39.7081,39.571,39.5906,239308.0
2021-08-30 11:25:00,40.43,40.46,40.34,40.35,269870.0,39.5906,39.62,39.5025,39.5123,269870.0
2021-08-30 11:30:00,40.36,40.4,40.32,40.38,121879.0,39.5221,39.5612,39.4829,39.5417,121879.0
2021-08-30 11:35:00,40.38,40.39,40.25,40.27,180430.0,39.5417,39.5515,39.4144,39.4339,180430.0
2021-08-30 11:40:00,40.27,40.3,40.05,40.29,299620.0,39.4339,39.4633,39.2185,39.4535,299620.0
2021-08-30 11:45:00,40.3,40.32,40.22,40.25,111392.0,39.4633,39.4829,39.385,39.4144,111392.0
2021-08-30 11:50:00,40.25,40.32,40.23,40.25,95587.0,39.4144,39.4829,39.3948,39.4144,95587.0
2021-08-30 11:55:00,40.25,40.3,40.22,40.29,136084.0,39.4144,39.4633,39.385,39.4535,136084.0
2021-08-30 12:00:00,40.29,40.42,40.27,40.35,200763.0,39.4535,39.5808,39.4339,39.5123,200763.0
2021-08-30 12:05:00,40.34,40.37,40.27,40.31,94840.0,39.5025,39.5319,39.4339,39.4731,94840.0
2021-08-30 12:10:00,40.3,40.33,40.27,40.31,58838.0,39.4633,39.4927,39.4339,39.4731,58838.0
2021-08-30 12:15:00,40.3,40.34,40.25,40.27,89723.0,39.4633,39.5025,39.4144,39.4339,89723.0
2021-08-30 12:20:00,40.27,40.29,40.24,40.27,69365.0,39.4339,39.4535,39.4046,39.4339,69365.0
2021-08-30 12:25:00,40.27,40.28,40.19,40.19,65255.0,39.4339,39.4437,39.3556,39.3556,65255.0
2021-08-30 12:30:00,40.2,40.27,40.19,40.23,54704.0,39.3654,39.4339,39.3556,39.3948,54704.0
2021-08-30 12:35:00,40.24,40.25,40.14,40.15,57687.0,39.4046,39.4144,39.3066,39.3164,57687.0
2021-08-30 12:40:00,40.15,40.18,40.13,40.15,69513.0,39.3164,39.3458,39.2969,39.3164,69513.0
2021-08-30 12:45:00,40.15,40.18,40.13,40.16,73514.0,39.3164,39.3458,39.2969,39.3262,73514.0
2021-08-30 12:50:00,40.17,40.17,40.13,40.14,80531.0,39.336,39.336,39.2969,39.3066,80531.0
2021-08-30 12:55:00,40.15,40.18,40.11,40.15,67080.0,39.3164,39.3458,39.2773,39.3164,67080.0
2021-08-30 13:00:00,40.15,40.2,40.14,40.18,128777.0,39.3164,39.3654,39.3066,39.3458,128777.0
2021-08-30 13:05:00,40.18,40.18,40.12,40.12,95086.0,39.3458,39.3458,39.2871,39.2871,95086.0
2021-08-30 13:10:00,40.13,40.15,40.04,40.06,102195.0,39.2969,39.3164,39.2087,39.2283,102195.0
2021-08-30 13:15:00,40.05,40.07,40.02,40.04,96396.0,39.2185,39.2381,39.1891,39.2087,96396.0
2021-08-30 13:20:00,40.05,40.08,40.04,40.08,88609.0,39.2185,39.2479,39.2087,39.2479,88609.0
2021-08-30 13:25:00,40.08,40.13,40.07,40.13,118789.0,39.2479,39.2969,39.2381,39.2969,118789.0
2021-08-30 13:30:00,40.13,40.19,40.11,40.18,66508.0,39.2969,39.3556,39.2773,39.3458,66508.0
2021-08-30 13:35:00,40.19,40.2,40.14,40.18,111007.0,39.3556,39.3654,39.3066,39.3458,111007.0
2021-08-30 13:40:00,40.17,40.18,40.09,40.11,95683.0,39.336,39.3458,39.2577,39.2773,95683.0
2021-08-30 13:45:00,40.1,40.15,40.08,40.12,87628.0,39.2675,39.3164,39.2479,39.2871,87628.0
2021-08-30 13:50:00,40.12,40.15,40.07,40.1,142463.0,39.2871,39.3164,39.2381,39.2675,142463.0
2021-08-30 13:55:00,40.1,40.1,40.07,40.08,55354.0,39.2675,39.2675,39.2381,39.2479,55354.0
2021-08-30 14:00:00,40.07,40.08,40.01,40.01,150369.0,39.2381,39.2479,39.1793,39.1793,150369.0
2021-08-30 14:05:00,40.02,40.1,40.01,40.04,79079.0,39.1891,39.2675,39.1793,39.2087,79079.0
2021-08-30 14:10:00,40.05,40.06,40.01,40.02,90801.0,39.2185,39.2283,39.1793,39.1891,90801.0
2021-08-30 14:15:00,40.02,40.07,40.02,40.03,63763.0,39.1891,39.2381,39.1891,39.1989,63763.0
2021-08-30 14:20:00,40.04,40.05,40.01,40.02,42530.0,39.2087,39.2185,39.1793,39.1891,42530.0
2021-08-30 14:25:00,40.01,40.07,40.01,40.07,54695.0,39.1793,39.2381,39.1793,39.2381,54695.0
2021-08-30 14:30:00,40.06,40.07,40.02,40.05,51721.0,39.2283,39.2381,39.1891,39.2185,51721.0
2021-08-30 14:35:00,40.05,40.09,40.04,40.06,45962.0,39.2185,39.2577,39.2087,39.2283,45962.0
2021-08-30 14:40:00,40.07,40.11,40.05,40.08,80356.0,39.2381,39.2773,39.2185,39.2479,80356.0
2021-08-30 14:45:00,40.09,40.13,40.08,40.12,52134.0,39.2577,39.2969,39.2479,39.2871,52134.0
2021-08-30 14:50:00,40.11,40.16,40.11,40.13,37793.0,39.2773,39.3262,39.2773,39.2969,37793.0
2021-08-30 14:55:00,40.13,40.15,40.12,40.14,46252.0,39.2969,39.3164,39.2871,39.3066,46252.0
2021-08-30 15:00:00,40.14,40.18,40.12,40.18,69439.0,39.3066,39.3458,39.2871,39.3458,69439.0
2021-08-30 15:05:00,40.17,40.19,40.15,40.17,90783.0,39.336,39.3556,39.3164,39.336,90783.0
2021-08-30 15:10:00,40.17,40.19,40.12,40.15,91533.0,39.336,39.3556,39.2871,39.3164,91533.0
2021-08-30 15:15:00,40.15,40.16,40.11,40.12,82237.0,39.3164,39.3262,39.2773,39.2871,82237.0
2021-08-30 15:20:00,40.12,40.12,40.02,40.03,89729.0,39.2871,39.2871,39.1891,39.1989,89729.0
2021-08-30 15:25:00,40.02,40.08,40.01,40.06,88642.0,39.1891,39.2479,39.1793,39.2283,88642.0
2021-08-30 15:30:00,40.05,40.1,40.05,40.08,90890.0,39.2185,39.2675,39.2185,39.2479,90890.0
2021-08-30 15:35:00,40.08,40.08,40.02,40.03,99807.0,39.2479,39.2479,39.1891,39.1989,99807.0
2021-08-30 15:40:00,40.02,40.03,39.91,39.92,276579.0,39.1891,39.1989,39.0814,39.0912,276579.0
2021-08-30 15:45:00,39.91,39.98,39.9,39.98,178597.0,39.0814,39.15,39.0716,39.15,178597.0
2021-08-30 15:50:00,39.97,40.03,39.95,40.03,249829.0,39.1402,39.1989,39.1206,39.1989,249829.0
2021-08-30 15:55:00,40.02,40.03,39.88,39.92,726069.0,39.1891,39.1989,39.052,39.0912,726069.0
2021-08-31 09:30:00,39.73,40.33,39.62,40.22,507678.0,38.9052,39.4927,38.7974,39.385,507678.0
2021-08-31 09:35:00,40.23,40.37,40.12,40.23,336567.0,39.3948,39.5319,39.2871,39.3948,336567.0
2021-08-31 09:40:00,40.23,40.33,40.15,40.17,209117.0,39.3948,39.4927,39.3164,39.336,209117.0
2021-08-31 09:45:00,40.16,40.2,39.95,40.2,207937.0,39.3262,39.3654,39.1206,39.3654,207937.0
2021-08-31 09:50:00,40.2,40.21,39.95,39.98,90227.0,39.3654,39.3752,39.1206,39.15,90227.0
2021-08-31 09:55:00,39.97,40.16,39.96,40.02,85858.0,39.1402,39.3262,39.1304,39.1891,85858.0
2021-08-31 10:00:00,40.02,40.17,40.0,40.13,98561.0,39.1891,39.336,39.1696,39.2969,98561.0
2021-08-31 10:05:00,40.12,40.14,39.98,40.07,91611.0,39.2871,39.3066,39.15,39.2381,91611.0
2021-08-31 10:10:00,40.07,40.16,39.94,40.16,162030.0,39.2381,39.3262,39.1108,39.3262,162030.0
2021-08-31 10:15:00,40.16,40.33,40.14,40.32,130360.0,39.3262,39.4927,39.3066,39.4829,130360.0
2021-08-31 10:20:00,40.31,40.39,40.24,40.25,97359.0,39.4731,39.5515,39.4046,39.4144,97359.0
2021-08-31 10:25:00,40.24,40.24,40.16,40.21,99852.0,39.4046,39.4046,39.3262,39.3752,99852.0
2021-08-31 10:30:00,40.19,40.2,40.06,40.06,99382.0,39.3556,39.3654,39.2283,39.2283,99382.0
2021-08-31 10:35:00,40.06,40.19,40.02,40.19,86309.0,39.2283,39.3556,39.1891,39.3556,86309.0
2021-08-31 10:40:00,40.2,40.3,40.16,40.23,67906.0,39.3654,39.4633,39.3262,39.3948,67906.0
2021-08-31 10:45:00,40.24,40.34,40.2,40.33,85426.0,39.4046,39.5025,39.3654,39.4927,85426.0
2021-08-31 10:50:00,40.33,40.38,40.28,40.3,77288.0,39.4927,39.5417,39.4437,39.4633,77288.0
2021-08-31 10:55:00,40.29,40.29,40.2,40.22,65386.0,39.4535,39.4535,39.3654,39.385,65386.0
2021-08-31 11:00:00,40.22,40.23,40.17,40.2,42440.0,39.385,39.3948,39.336,39.3654,42440.0
2021-08-31 11:05:00,40.19,40.29,40.17,40.21,36742.0,39.3556,39.4535,39.336,39.3752,36742.0
2021-08-31 11:10:00,40.21,40.23,40.17,40.22,51037.0,39.3752,39.3948,39.336,39.385,51037.0
2021-08-31 11:15:00,40.22,40.3,40.2,40.3,69324.0,39.385,39.4633,39.3654,39.4633,69324.0
2021-08-31 11:20:00,40.3,40.33,40.26,40.3,53692.0,39.4633,39.4927,39.4242,39.4633,53692.0
2021-08-31 11:25:00,40.29,40.4,40.28,40.39,61154.0,39.4535,39.5612,39.4437,39.5515,61154.0
2021-08-31 11:30:00,40.39,40.41,40.33,40.36,106730.0,39.5515,39.571,39.4927,39.5221,106730.0
2021-08-31 11:35:00,40.36,40.42,40.34,40.4,68700.0,39.5221,39.5808,39.5025,39.5612,68700.0
2021-08-31 11:40:00,40.39,40.47,40.36,40.45,84223.0,39.5515,39.6298,39.5221,39.6102,84223.0
2021-08-31 11:45:00,40.45,40.55,40.44,40.52,122985.0,39.6102,39.7081,39.6004,39.6788,122985.0
2021-08-31 11:50:00,40.53,40.54,40.46,40.49,59714.0,39.6886,39.6983,39.62,39.6494,59714.0
2021-08-31 11:55:00,40.5,40.52,40.45,40.46,32781.0,39.6592,39.6788,39.6102,39.62,32781.0
2021-08-31 12:00:00,40.46,40.5,40.38,40.44,67149.0,39.62,39.6592,39.5417,39.6004,67149.0
2021-08-31 12:05:00,40.44,40.46,40.39,40.4,30722.0,39.6004,39.62,39.5515,39.5612,30722.0
2021-08-31 12:10:00,40.4,40.42,40.37,40.42,32684.0,39.5612,39.5808,39.5319,39.5808,32684.0
2021-08-31 12:15:00,40.43,40.44,40.37,40.38,17948.0,39.5906,39.6004,39.5319,39.5417,17948.0
2021-08-31 12:20:00,40.39,40.45,40.38,40.42,37596.0,39.5515,39.6102,39.5417,39.5808,37596.0
2021-08-31 12:25:00,40.42,40.46,40.4,40.44,31280.0,39.5808,39.62,39.5612,39.6004,31280.0
2021-08-31 12:30:00,40.45,40.45,40.37,40.39,38943.0,39.6102,39.6102,39.5319,39.5515,38943.0
2021-08-31 12:35:00,40.38,40.41,40.35,40.39,50885.0,39.5417,39.571,39.5123,39.5515,50885.0
2021-08-31 12:40:00,40.39,40.47,40.38,40.45,117983.0,39.5515,39.6298,39.5417,39.6102,117983.0
2021-08-31 12:45:00,40.45,40.46,40.36,40.37,64669.0,39.6102,39.62,39.5221,39.5319,64669.0
2021-08-31 12:50:00,40.37,40.59,40.35,40.59,124366.0,39.5319,39.7473,39.5123,39.7473,124366.0
2021-08-31 12:55:00,40.59,40.59,40.51,40.52,56315.0,39.7473,39.7473,39.669,39.6788,56315.0
2021-08-31 13:00:00,40.52,40.55,40.5,40.51,66285.0,39.6788,39.7081,39.6592,39.669,66285.0
2021-08-31 13:05:00,40.52,40.55,40.48,40.49,67677.0,39.6788,39.7081,39.6396,39.6494,67677.0
2021-08-31 13:10:00,40.49,40.57,40.49,40.54,53705.0,39.6494,39.7277,39.6494,39.6983,53705.0
2021-08-31 13:15:00,40.54,40.55,40.49,40.51,49045.0,39.6983,39.7081,39.6494,39.669,49045.0
2021-08-31 13:20:00,40.5,40.51,40.39,40.4,68688.0,39.6592,39.669,39.5515,39.5612,68688.0
2021-08-31 13:25:00,40.4,40.5,40.4,40.48,42360.0,39.5612,39.6592,39.5612,39.6396,42360.0
2021-08-31 13:30:00,40.48,40.49,40.43,40.44,37493.0,39.6396,39.6494,39.5906,39.6004,37493.0
2021-08-31 13:35:00,40.44,40.48,40.43,40.45,21163.0,39.6004,39.6396,39.5906,39.6102,21163.0
2021-08-31 13:40:00,40.46,40.54,40.45,40.52,48983.0,39.62,39.6983,39.6102,39.6788,48983.0
2021-08-31 13:45:00,40.53,40.55,40.5,40.53,24578.0,39.6886,39.7081,39.6592,39.6886,24578.0
2021-08-31 13:50:00,40.52,40.52,40.47,40.52,27065.0,39.6788,39.6788,39.6298,39.6788,27065.0
2021-08-31 13:55:00,40.51,40.53,40.47,40.52,32774.0,39.669,39.6886,39.6298,39.6788,32774.0
2021-08-31 14:00:00,40.52,40.56,40.48,40.49,33032.0,39.6788,39.7179,39.6396,39.6494,33032.0
2021-08-31 14:05:00,40.48,40.49,40.42,40.43,54101.0,39.6396,39.6494,39.5808,39.5906,54101.0
2021-08-31 14:10:00,40.44,40.46,40.41,40.46,32495.0,39.6004,39.62,39.571,39.62,32495.0
2021-08-31 14:15:00,40.46,40.48,40.45,40.46,27292.0,39.62,39.6396,39.6102,39.62,27292.0
2021-08-31 14:20:00,40.47,40.5,40.4,40.41,41894.0,39.6298,39.6592,39.5612,39.571,41894.0
2021-08-31 14:25:00,40.41,40.43,40.34,40.38,45809.0,39.571,39.5906,39.5025,39.5417,45809.0
2021-08-31 14:30:00,40.38,40.41,40.36,40.39,30411.0,39.5417,39.571,39.5221,39.5515,30411.0
2021-08-31 14:35:00,40.39,40.39,40.34,40.36,33990.0,39.5515,39.5515,39.5025,39.5221,33990.0
2021-08-31 14:40:00,40.36,40.37,40.32,40.33,23916.0,39.5221,39.5319,39.4829,39.4927,23916.0
2021-08-31 14:45:00,40.33,40.33,40.28,40.28,40648.0,39.4927,39.4927,39.4437,39.4437,40648.0
2021-08-31 14:50:00,40.29,40.34,40.27,40.33,35694.0,39.4535,39.5025,39.4339,39.4927,35694.0
2021-08-31 14:55:00,40.33,40.36,40.31,40.35,23744.0,39.4927,39.5221,39.4731,39.5123,23744.0
2021-08-31 15:00:00,40.35,40.37,40.31,40.32,44194.0,39.5123,39.5319,39.4731,39.4829,44194.0
2021-08-31 15:05:00,40.32,40.33,40.26,40.3,82687.0,39.4829,39.4927,39.4242,39.4633,82687.0
2021-08-31 15:10:00,40.31,40.32,40.27,40.29,89872.0,39.4731,39.4829,39.4339,39.4535,89872.0
2021-08-31 15:15:00,40.28,40.32,40.28,40.29,23437.0,39.4437,39.4829,39.4437,39.4535,23437.0
2021-08-31 15:20:00,40.28,40.29,40.25,40.29,163720.0,39.4437,39.4535,39.4144,39.4535,163720.0
2021-08-31 15:25:00,40.29,40.31,40.23,40.23,85211.0,39.4535,39.4731,39.3948,39.3948,85211.0
2021-08-31 15:30:00,40.23,40.24,40.16,40.19,78458.0,39.3948,39.4046,39.3262,39.3556,78458.0
2021-08-31 15:35:00,40.2,40.23,40.14,40.23,61706.0,39.3654,39.3948,39.3066,39.3948,61706.0
2021-08-31 15:40:00,40.22,40.25,40.21,40.23,69180.0,39.385,39.4144,39.3752,39.3948,69180.0
2021-08-31 15:45:00,40.23,40.26,40.22,40.25,68617.0,39.3948,39.4242,39.385,39.4144,68617.0
2021-08-31 15:50:00,40.26,40.37,40.25,40.37,200356.0,39.4242,39.5319,39.4144,39.5319,200356.0
2021-08-31 15:55:00,40.37,40.47,40.35,40.44,675269.0,39.5319,39.6298,39.5123,39.6004,675269.0
2021-09-01 09:30:00,40.57,40.58,40.22,40.33,410718.0,39.7277,39.7375,39.385,39.4927,410718.0
2021-09-01 09:35:00,40.33,40.48,40.19,40.42,109449.0,39.4927,39.6396,39.3556,39.5808,109449.0
2021-09-01 09:40:00,40.42,40.43,40.11,40.12,154173.0,39.5808,39.5906,39.2773,39.2871,154173.0
2021-09-01 09:45:00,40.11,40.11,39.89,40.03,230558.0,39.2773,39.2773,39.0618,39.1989,230558.0
2021-09-01 09:50:00,40.04,40.12,39.93,39.99,191990.0,39.2087,39.2871,39.101,39.1598,191990.0
2021-09-01 09:55:00,39.98,40.02,39.88,40.02,166950.0,39.15,39.1891,39.052,39.1891,166950.0
2021-09-01 10:00:00,40.02,40.23,40.01,40.2,253165.0,39.1891,39.3948,39.1793,39.3654,253165.0
2021-09-01 10:05:00,40.21,40.23,40.07,40.1,89644.0,39.3752,39.3948,39.2381,39.2675,89644.0
2021-09-01 10:10:00,40.08,40.1,39.94,40.03,125544.0,39.2479,39.2675,39.1108,39.1989,125544.0
2021-09-01 10:15:00,40.03,40.14,39.99,40.04,197247.0,39.1989,39.3066,39.1598,39.2087,197247.0
2021-09-01 10:20:00,40.04,40.2,40.03,40.12,67168.0,39.2087,39.3654,39.1989,39.2871,67168.0
2021-09-01 10:25:00,40.13,40.22,40.12,40.2,53574.0,39.2969,39.385,39.2871,39.3654,53574.0
2021-09-01 10:30:00,40.22,40.34,40.22,40.28,123397.0,39.385,39.5025,39.385,39.4437,123397.0
2021-09-01 10:35:00,40.28,40.29,40.19,40.22,56917.0,39.4437,39.4535,39.3556,39.385,56917.0
2021-09-01 10:40:00,40.22,40.33,40.22,40.31,59119.0,39.385,39.4927,39.385,39.4731,59119.0
2021-09-01 10:45:00,40.31,40.36,40.26,40.33,57903.0,39.4731,39.5221,39.4242,39.4927,57903.0
2021-09-01 10:50:00,40.33,40.48,40.3,40.47,138235.0,39.4927,39.6396,39.4633,39.6298,138235.0
2021-09-01 10:55:00,40.46,40.52,40.44,40.48,94432.0,39.62,39.6788,39.6004,39.6396,94432.0
2021-09-01 11:00:00,40.48,40.51,40.43,40.45,77930.0,39.6396,39.669,39.5906,39.6102,77930.0
2021-09-01 11:05:00,40.45,40.47,40.4,40.44,43747.0,39.6102,39.6298,39.5612,39.6004,43747.0
2021-09-01 11:10:00,40.43,40.44,40.38,40.43,43392.0,39.5906,39.6004,39.5417,39.5906,43392.0
2021-09-01 11:15:00,40.44,40.57,40.43,40.57,94260.0,39.6004,39.7277,39.5906,39.7277,94260.0
2021-09-01 11:20:00,40.56,40.57,40.47,40.49,76540.0,39.7179,39.7277,39.6298,39.6494,76540.0
2021-09-01 11:25:00,40.49,40.56,40.41,40.42,72910.0,39.6494,39.7179,39.571,39.5808,72910.0
2021-09-01 11:30:00,40.43,40.44,40.35,40.42,66625.0,39.5906,39.6004,39.5123,39.5808,66625.0
2021-09-01 11:35:00,40.43,40.48,40.4,40.46,76828.0,39.5906,39.6396,39.5612,39.62,76828.0
2021-09-01 11:40:00,40.45,40.46,40.41,40.43,23224.0,39.6102,39.62,39.571,39.5906,23224.0
2021-09-01 11:45:00,40.42,40.46,40.31,40.34,34192.0,39.5808,39.62,39.4731,39.5025,34192.0
2021-09-01 11:50:00,40.34,40.39,40.32,40.37,45489.0,39.5025,39.5515,39.4829,39.5319,45489.0
2021-09-01 11:55:00,40.36,40.36,40.26,40.27,35595.0,39.5221,39.5221,39.4242,39.4339,35595.0
2021-09-01 12:00:00,40.26,40.26,40.16,40.21,97291.0,39.4242,39.4242,39.3262,39.3752,97291.0
2021-09-01 12:05:00,40.21,40.24,40.18,40.24,19927.0,39.3752,39.4046,39.3458,39.4046,19927.0
2021-09-01 12:10:00,40.24,40.3,40.23,40.26,35225.0,39.4046,39.4633,39.3948,39.4242,35225.0
2021-09-01 12:15:00,40.27,40.28,40.21,40.24,31324.0,39.4339,39.4437,39.3752,39.4046,31324.0
2021-09-01 12:20:00,40.24,40.32,40.23,40.3,41131.0,39.4046,39.4829,39.3948,39.4633,41131.0
2021-09-01 12:25:00,40.3,40.38,40.29,40.38,36032.0,39.4633,39.5417,39.4535,39.5417,36032.0
2021-09-01 12:30:00,40.39,40.39,40.33,40.34,25702.0,39.5515,39.5515,39.4927,39.5025,25702.0
2021-09-01 12:35:00,40.34,40.39,40.34,40.37,29230.0,39.5025,39.5515,39.5025,39.5319,29230.0
2021-09-01 12:40:00,40.37,40.38,40.29,40.3,41788.0,39.5319,39.5417,39.4535,39.4633,41788.0
2021-09-01 12:45:00,40.29,40.32,40.26,40.31,36832.0,39.4535,39.4829,39.4242,39.4731,36832.0
2021-09-01 12:50:00,40.32,40.32,40.23,40.24,28102.0,39.4829,39.4829,39.3948,39.4046,28102.0
2021-09-01 12:55:00,40.26,40.31,40.25,40.31,25716.0,39.4242,39.4731,39.4144,39.4731,25716.0
2021-09-01 13:00:00,40.31,40.31,40.23,40.24,42328.0,39.4731,39.4731,39.3948,39.4046,42328.0
2021-09-01 13:05:00,40.25,40.25,40.21,40.22,12415.0,39.4144,39.4144,39.3752,39.385,12415.0
2021-09-01 13:10:00,40.23,40.27,40.22,40.24,27573.0,39.3948,39.4339,39.385,39.4046,27573.0
2021-09-01 13:15:00,40.24,40.24,40.15,40.15,66633.0,39.4046,39.4046,39.3164,39.3164,66633.0
2021-09-01 13:20:00,40.15,40.19,40.1,40.19,47766.0,39.3164,39.3556,39.2675,39.3556,47766.0
2021-09-01 13:25:00,40.19,40.19,40.16,40.18,52567.0,39.3556,39.3556,39.3262,39.3458,52567.0
2021-09-01 13:30:00,40.18,40.19,40.15,40.16,12194.0,39.3458,39.3556,39.3164,39.3262,12194.0
2021-09-01 13:35:00,40.17,40.22,40.17,40.2,23231.0,39.336,39.385,39.336,39.3654,23231.0
2021-09-01 13:40:00,40.2,40.26,40.19,40.2,30259.0,39.3654,39.4242,39.3556,39.3654,30259.0
2021-09-01 13:45:00,40.2,40.2,40.15,40.19,34657.0,39.3654,39.3654,39.3164,39.3556,34657.0
2021-09-01 13:50:00,40.2,40.2,40.13,40.13,40779.0,39.3654,39.3654,39.2969,39.2969,40779.0
2021-09-01 13:55:00,40.13,40.14,40.09,40.13,48699.0,39.2969,39.3066,39.2577,39.2969,48699.0
2021-09-01 14:00:00,40.13,40.13,40.05,40.1,57314.0,39.2969,39.2969,39.2185,39.2675,57314.0
2021-09-01 14:05:00,40.09,40.1,40.08,40.09,33294.0,39.2577,39.2675,39.2479,39.2577,33294.0
2021-09-01 14:10:00,40.08,40.1,40.08,40.09,19368.0,39.2479,39.2675,39.2479,39.2577,19368.0
2021-09-01 14:15:00,40.09,40.09,39.97,40.01,98739.0,39.2577,39.2577,39.1402,39.1793,98739.0
2021-09-01 14:20:00,40.01,40.04,39.99,40.02,38609.0,39.1793,39.2087,39.1598,39.1891,38609.0
2021-09-01 14:25:00,40.02,40.07,40.01,40.05,25519.0,39.1891,39.2381,39.1793,39.2185,25519.0
2021-09-01 14:30:00,40.05,40.06,40.01,40.01,35527.0,39.2185,39.2283,39.1793,39.1793,35527.0
2021-09-01 14:35:00,40.02,40.06,39.97,40.03,74941.0,39.1891,39.2283,39.1402,39.1989,74941.0
2021-09-01 14:40:00,40.04,40.11,40.03,40.1,61076.0,39.2087,39.2773,39.1989,39.2675,61076.0
2021-09-01 14:45:00,40.1,40.11,40.08,40.1,54744.0,39.2675,39.2773,39.2479,39.2675,54744.0
2021-09-01 14:50:00,40.11,40.13,40.05,40.05,60291.0,39.2773,39.2969,39.2185,39.2185,60291.0
2021-09-01 14:55:00,40.05,40.13,40.05,40.13,79680.0,39.2185,39.2969,39.2185,39.2969,79680.0
2021-09-01 15:00:00,40.14,40.22,40.12,40.19,154742.0,39.3066,39.385,39.2871,39.3556,154742.0
2021-09-01 15:05:00,40.19,40.23,40.16,40.17,104431.0,39.3556,39.3948,39.3262,39.336,104431.0
2021-09-01 15:10:00,40.17,40.26,40.17,40.23,168841.0,39.336,39.4242,39.336,39.3948,168841.0
2021-09-01 15:15:00,40.23,40.3,40.22,40.3,121679.0,39.3948,39.4633,39.385,39.4633,121679.0
2021-09-01 15:20:00,40.3,40.33,40.27,40.31,110508.0,39.4633,39.4927,39.4339,39.4731,110508.0
2021-09-01 15:25:00,40.31,40.36,40.27,40.32,136206.0,39.4731,39.5221,39.4339,39.4829,136206.0
2021-09-01 15:30:00,40.32,40.39,40.27,40.35,106949.0,39.4829,39.5515,39.4339,39.5123,106949.0
2021-09-01 15:35:00,40.35,40.39,40.27,40.3,150661.0,39.5123,39.5515,39.4339,39.4633,150661.0
2021-09-01 15:40:00,40.31,40.34,40.28,40.3,158518.0,39.4731,39.5025,39.4437,39.4633,158518.0
2021-09-01 15:45:00,40.3,40.39,40.3,40.39,158633.0,39.4633,39.5515,39.4633,39.5515,158633.0
2021-09-01 15:50:00,40.38,40.4,40.34,40.37,214249.0,39.5417,39.5612,39.5025,39.5319,214249.0
2021-09-01 15:55:00,40.38,40.42,40.33,40.41,476667.0,39.5417,39.5808,39.4927,39.571,476667.0
2021-09-02 09:30:00,40.45,40.69,40.38,40.62,304642.0,39.6102,39.8452,39.5417,39.7767,304642.0
2021-09-02 09:35:00,40.6,40.6,40.28,40.36,172808.0,39.7571,39.7571,39.4437,39.5221,172808.0
2021-09-02 09:40:00,40.35,40.39,40.1,40.13,226016.0,39.5123,39.5515,39.2675,39.2969,226016.0
2021-09-02 09:45:00,40.14,40.23,40.04,40.08,152583.0,39.3066,39.3948,39.2087,39.2479,152583.0
2021-09-02 09:50:00,40.05,40.07,39.92,39.96,303986.0,39.2185,39.2381,39.0912,39.1304,303986.0
2021-09-02 09:55:00,39.95,40.03,39.86,40.02,241969.0,39.1206,39.1989,39.0325,39.1891,241969.0
2021-09-02 10:00:00,40.03,40.24,40.01,40.23,309222.0,39.1989,39.4046,39.1793,39.3948,309222.0
2021-09-02 10:05:00,40.23,40.37,40.21,40.22,236810.0,39.3948,39.5319,39.3752,39.385,236810.0
2021-09-02 10:10:00,40.2,40.22,40.09,40.12,131488.0,39.3654,39.385,39.2577,39.2871,131488.0
2021-09-02 10:15:00,40.12,40.27,40.1,40.22,101429.0,39.2871,39.4339,39.2675,39.385,101429.0
2021-09-02 10:20:00,40.22,40.41,40.2,40.41,147636.0,39.385,39.571,39.3654,39.571,147636.0
2021-09-02 10:25:00,40.41,40.42,40.35,40.39,85275.0,39.571,39.5808,39.5123,39.5515,85275.0
2021-09-02 10:30:00,40.39,40.46,40.37,40.37,119031.0,39.5515,39.62,39.5319,39.5319,119031.0
2021-09-02 10:35:00,40.36,40.55,40.34,40.47,137546.0,39.5221,39.7081,39.5025,39.6298,137546.0
2021-09-02 10:40:00,40.47,40.62,40.46,40.6,144276.0,39.6298,39.7767,39.62,39.7571,144276.0
2021-09-02 10:45:00,40.59,40.67,40.55,40.64,207321.0,39.7473,39.8256,39.7081,39.7963,207321.0
2021-09-02 10:50:00,40.64,40.72,40.63,40.65,206408.0,39.7963,39.8746,39.7865,39.8061,206408.0
2021-09-02 10:55:00,40.65,40.77,40.64,40.72,242631.0,39.8061,39.9236,39.7963,39.8746,242631.0
2021-09-02 11:00:00,40.73,40.83,40.72,40.82,186395.0,39.8844,39.9823,39.8746,39.9725,186395.0
2021-09-02 11:05:00,40.82,40.9,40.81,40.9,117608.0,39.9725,40.0509,39.9627,40.0509,117608.0
2021-09-02 11:10:00,40.9,40.95,40.8,40.81,158257.0,40.0509,40.0998,39.9529,39.9627,158257.0
2021-09-02 11:15:00,40.81,40.9,40.79,40.87,123669.0,39.9627,40.0509,39.9432,40.0215,123669.0
2021-09-02 11:20:00,40.88,40.94,40.86,40.93,113338.0,40.0313,40.09,40.0117,40.0802,113338.0
2021-09-02 11:25:00,40.94,40.96,40.86,40.88,134605.0,40.09,40.1096,40.0117,40.0313,134605.0
2021-09-02 11:30:00,40.89,40.95,40.81,40.83,70200.0,40.0411,40.0998,39.9627,39.9823,70200.0
2021-09-02 11:35:00,40.83,40.84,40.78,40.8,61478.0,39.9823,39.9921,39.9334,39.9529,61478.0
2021-09-02 11:40:00,40.8,40.93,40.79,40.92,63802.0,39.9529,40.0802,39.9432,40.0705,63802.0
2021-09-02 11:45:00,40.92,40.99,40.89,40.99,68986.0,40.0705,40.139,40.0411,40.139,68986.0
2021-09-02 11:50:00,40.98,41.06,40.94,40.95,114568.0,40.1292,40.2075,40.09,40.0998,114568.0
2021-09-02 11:55:00,40.96,41.04,40.95,41.03,58034.0,40.1096,40.188,40.0998,40.1782,58034.0
2021-09-02 12:00:00,41.03,41.05,40.94,40.95,73260.0,40.1782,40.1978,40.09,40.0998,73260.0
2021-09-02 12:05:00,40.95,40.99,40.9,40.94,74335.0,40.0998,40.139,40.0509,40.09,74335.0
2021-09-02 12:10:00,40.94,40.97,40.92,40.95,34373.0,40.09,40.1194,40.0705,40.0998,34373.0
2021-09-02 12:15:00,40.95,40.97,40.91,40.92,40754.0,40.0998,40.1194,40.0607,40.0705,40754.0
2021-09-02 12:20:00,40.93,40.99,40.87,40.95,54834.0,40.0802,40.139,40.0215,40.0998,54834.0
2021-09-02 12:25:00,40.94,40.96,40.91,40.96,35839.0,40.09,40.1096,40.0607,40.1096,35839.0
2021-09-02 12:30:00,40.96,40.96,40.91,40.95,24217.0,40.1096,40.1096,40.0607,40.0998,24217.0
2021-09-02 12:35:00,40.96,40.97,40.91,40.91,32718.0,40.1096,40.1194,40.0607,40.0607,32718.0
2021-09-02 12:40:00,40.92,40.95,40.87,40.89,47207.0,40.0705,40.0998,40.0215,40.0411,47207.0
2021-09-02 12:45:00,40.9,40.96,40.89,40.96,40018.0,40.0509,40.1096,40.0411,40.1096,40018.0
2021-09-02 12:50:00,40.95,41.02,40.95,41.02,73127.0,40.0998,40.1684,40.0998,40.1684,73127.0
2021-09-02 12:55:00,41.02,41.05,41.0,41.02,59019.0,40.1684,40.1978,40.1488,40.1684,59019.0
2021-09-02 13:00:00,41.01,41.02,40.94,40.97,59804.0,40.1586,40.1684,40.09,40.1194,59804.0
2021-09-02 13:05:00,40.97,41.0,40.94,40.97,32081.0,40.1194,40.1488,40.09,40.1194,32081.0
2021-09-02 13:10:00,40.97,41.0,40.94,40.95,39969.0,40.1194,40.1488,40.09,40.0998,39969.0
2021-09-02 13:15:00,40.96,40.97,40.89,40.91,118369.0,40.1096,40.1194,40.0411,40.0607,118369.0
2021-09-02 13:20:00,40.91,40.96,40.83,40.86,111449.0,40.0607,40.1096,39.9823,40.0117,111449.0
2021-09-02 13:25:00,40.86,40.88,40.8,40.82,38755.0,40.0117,40.0313,39.9529,39.9725,38755.0
2021-09-02 13:30:00,40.83,40.88,40.78,40.81,46732.0,39.9823,40.0313,39.9334,39.9627,46732.0
2021-09-02 13:35:00,40.8,40.82,40.79,40.8,37086.0,39.9529,39.9725,39.9432,39.9529,37086.0
2021-09-02 13:40:00,40.8,40.85,40.79,40.84,79191.0,39.9529,40.0019,39.9432,39.9921,79191.0
2021-09-02 13:45:00,40.84,40.85,40.79,40.81,29282.0,39.9921,40.0019,39.9432,39.9627,29282.0
2021-09-02 13:50:00,40.81,40.81,40.71,40.76,147229.0,39.9627,39.9627,39.8648,39.9138,147229.0
2021-09-02 13:55:00,40.76,40.82,40.75,40.81,71057.0,39.9138,39.9725,39.904,39.9627,71057.0
2021-09-02 14:00:00,40.82,40.83,40.76,40.77,86285.0,39.9725,39.9823,39.9138,39.9236,86285.0
2021-09-02 14:05:00,40.77,40.79,40.75,40.78,88112.0,39.9236,39.9432,39.904,39.9334,88112.0
2021-09-02 14:10:00,40.78,40.81,40.73,40.8,87272.0,39.9334,39.9627,39.8844,39.9529,87272.0
2021-09-02 14:15:00,40.8,40.81,40.74,40.8,39861.0,39.9529,39.9627,39.8942,39.9529,39861.0
2021-09-02 14:20:00,40.8,40.81,40.76,40.78,28418.0,39.9529,39.9627,39.9138,39.9334,28418.0
2021-09-02 14:25:00,40.78,40.82,40.74,40.75,26820.0,39.9334,39.9725,39.8942,39.904,26820.0
2021-09-02 14:30:00,40.76,40.82,40.74,40.8,34187.0,39.9138,39.9725,39.8942,39.9529,34187.0
2021-09-02 14:35:00,40.8,40.81,40.73,40.77,25493.0,39.9529,39.9627,39.8844,39.9236,25493.0
2021-09-02 14:40:00,40.76,40.81,40.76,40.79,24223.0,39.9138,39.9627,39.9138,39.9432,24223.0
2021-09-02 14:45:00,40.8,40.82,40.77,40.79,38658.0,39.9529,39.9725,39.9236,39.9432,38658.0
2021-09-02 14:50:00,40.8,40.84,40.79,40.82,40852.0,39.9529,39.9921,39.9432,39.9725,40852.0
2021-09-02 14:55:00,40.82,40.85,40.81,40.82,57214.0,39.9725,40.0019,39.9627,39.9725,57214.0
2021-09-02 15:00:00,40.83,40.88,40.81,40.83,36464.0,39.9823,40.0313,39.9627,39.9823,36464.0
2021-09-02 15:05:00,40.83,40.84,40.77,40.78,23608.0,39.9823,39.9921,39.9236,39.9334,23608.0
2021-09-02 15:10:00,40.78,40.8,40.75,40.8,48333.0,39.9334,39.9529,39.904,39.9529,48333.0
2021-09-02 15:15:00,40.8,40.84,40.79,40.8,22988.0,39.9529,39.9921,39.9432,39.9529,22988.0
2021-09-02 15:20:00,40.81,40.81,40.72,40.75,34107.0,39.9627,39.9627,39.8746,39.904,34107.0
2021-09-02 15:25:00,40.75,40.83,40.74,40.8,143153.0,39.904,39.9823,39.8942,39.9529,143153.0
2021-09-02 15:30:00,40.8,40.8,40.73,40.73,47325.0,39.9529,39.9529,39.8844,39.8844,47325.0
2021-09-02 15:35:00,40.73,40.76,40.71,40.76,88160.0,39.8844,39.9138,39.8648,39.9138,88160.0
2021-09-02 15:40:00,40.76,40.77,40.72,40.72,69657.0,39.9138,39.9236,39.8746,39.8746,69657.0
2021-09-02 15:45:00,40.72,40.77,40.72,40.75,107277.0,39.8746,39.9236,39.8746,39.904,107277.0
2021-09-02 15:50:00,40.75,40.83,40.73,40.8,218867.0,39.904,39.9823,39.8844,39.9529,218867.0
2021-09-02 15:55:00,40.81,40.85,40.78,40.82,363981.0,39.9627,40.0019,39.9334,39.9725,363981.0
2021-09-03 09:30:00,40.8,41.01,40.58,40.97,251346.0,39.9529,40.1586,39.7375,40.1194,251346.0
2021-09-03 09:35:00,40.98,41.05,40.84,40.87,141271.0,40.1292,40.1978,39.9921,40.0215,141271.0
2021-09-03 09:40:00,40.87,40.94,40.79,40.8,98100.0,40.0215,40.09,39.9432,39.9529,98100.0
2021-09-03 09:45:00,40.8,41.19,40.77,41.16,117331.0,39.9529,40.3348,39.9236,40.3055,117331.0
2021-09-03 09:50:00,41.15,41.18,41.05,41.1,127116.0,40.2957,40.3251,40.1978,40.2467,127116.0
2021-09-03 09:55:00,41.11,41.11,40.96,40.98,99635.0,40.2565,40.2565,40.1096,40.1292,99635.0
2021-09-03 10:00:00,40.97,40.97,40.78,40.85,130570.0,40.1194,40.1194,39.9334,40.0019,130570.0
2021-09-03 10:05:00,40.84,40.88,40.75,40.87,130481.0,39.9921,40.0313,39.904,40.0215,130481.0
2021-09-03 10:10:00,40.87,41.09,40.86,41.08,81350.0,40.0215,40.2369,40.0117,40.2271,81350.0
2021-09-03 10:15:00,41.07,41.07,40.99,41.02,58362.0,40.2173,40.2173,40.139,40.1684,58362.0
2021-09-03 10:20:00,41.02,41.03,40.89,40.91,55937.0,40.1684,40.1782,40.0411,40.0607,55937.0
2021-09-03 10:25:00,40.91,40.99,40.87,40.97,56330.0,40.0607,40.139,40.0215,40.1194,56330.0
2021-09-03 10:30:00,40.97,40.97,40.87,40.89,63941.0,40.1194,40.1194,40.0215,40.0411,63941.0
2021-09-03 10:35:00,40.89,40.92,40.84,40.86,68653.0,40.0411,40.0705,39.9921,40.0117,68653.0
2021-09-03 10:40:00,40.87,40.9,40.76,40.77,72374.0,40.0215,40.0509,39.9138,39.9236,72374.0
2021-09-03 10:45:00,40.77,40.84,40.76,40.76,64972.0,39.9236,39.9921,39.9138,39.9138,64972.0
2021-09-03 10:50:00,40.76,40.77,40.7,40.71,55776.0,39.9138,39.9236,39.855,39.8648,55776.0
2021-09-03 10:55:00,40.7,40.79,40.68,40.78,53043.0,39.855,39.9432,39.8354,39.9334,53043.0
2021-09-03 11:00:00,40.79,40.81,40.73,40.73,42419.0,39.9432,39.9627,39.8844,39.8844,42419.0
2021-09-03 11:05:00,40.72,40.72,40.6,40.68,57915.0,39.8746,39.8746,39.7571,39.8354,57915.0
2021-09-03 11:10:00,40.68,40.7,40.65,40.66,29046.0,39.8354,39.855,39.8061,39.8159,29046.0
2021-09-03 11:15:00,40.66,40.67,40.54,40.61,89486.0,39.8159,39.8256,39.6983,39.7669,89486.0
2021-09-03 11:20:00,40.61,40.61,40.48,40.51,87719.0,39.7669,39.7669,39.6396,39.669,87719.0
2021-09-03 11:25:00,40.51,40.52,40.42,40.45,97713.0,39.669,39.6788,39.5808,39.6102,97713.0
2021-09-03 11:30:00,40.44,40.51,40.39,40.42,73931.0,39.6004,39.669,39.5515,39.5808,73931.0
2021-09-03 11:35:00,40.41,40.48,40.39,40.47,32626.0,39.571,39.6396,39.5515,39.6298,32626.0
2021-09-03 11:40:00,40.47,40.53,40.39,40.48,62149.0,39.6298,39.6886,39.5515,39.6396,62149.0
2021-09-03 11:45:00,40.49,40.5,40.42,40.44,41213.0,39.6494,39.6592,39.5808,39.6004,41213.0
2021-09-03 11:50:00,40.45,40.47,40.4,40.43,41929.0,39.6102,39.6298,39.5612,39.5906,41929.0
2021-09-03 11:55:00,40.44,40.45,40.34,40.36,43429.0,39.6004,39.6102,39.5025,39.5221,43429.0
2021-09-03 12:00:00,40.36,40.36,40.3,40.32,50613.0,39.5221,39.5221,39.4633,39.4829,50613.0
2021-09-03 12:05:00,40.31,40.36,40.29,40.3,42538.0,39.4731,39.5221,39.4535,39.4633,42538.0
2021-09-03 12:10:00,40.3,40.3,40.23,40.26,61760.0,39.4633,39.4633,39.3948,39.4242,61760.0
2021-09-03 12:15:00,40.26,40.29,40.2,40.21,67737.0,39.4242,39.4535,39.3654,39.3752,67737.0
2021-09-03 12:20:00,40.21,40.25,40.18,40.24,78137.0,39.3752,39.4144,39.3458,39.4046,78137.0
2021-09-03 12:25:00,40.23,40.28,40.2,40.27,52706.0,39.3948,39.4437,39.3654,39.4339,52706.0
2021-09-03 12:30:00,40.27,40.27,40.18,40.23,34687.0,39.4339,39.4339,39.3458,39.3948,34687.0
2021-09-03 12:35:00,40.23,40.23,40.14,40.2,57808.0,39.3948,39.3948,39.3066,39.3654,57808.0
2021-09-03 12:40:00,40.19,40.29,40.14,40.27,121525.0,39.3556,39.4535,39.3066,39.4339,121525.0
2021-09-03 12:45:00,40.27,40.28,40.22,40.27,30328.0,39.4339,39.4437,39.385,39.4339,30328.0
2021-09-03 12:50:00,40.27,40.31,40.24,40.27,61940.0,39.4339,39.4731,39.4046,39.4339,61940.0
2021-09-03 12:55:00,40.26,40.26,40.21,40.24,35074.0,39.4242,39.4242,39.3752,39.4046,35074.0
2021-09-03 13:00:00,40.24,40.3,40.21,40.29,48833.0,39.4046,39.4633,39.3752,39.4535,48833.0
2021-09-03 13:05:00,40.29,40.35,40.28,40.34,33632.0,39.4535,39.5123,39.4437,39.5025,33632.0
2021-09-03 13:10:00,40.33,40.41,40.33,40.36,55338.0,39.4927,39.571,39.4927,39.5221,55338.0
2021-09-03 13:15:00,40.36,40.36,40.27,40.29,38770.0,39.5221,39.5221,39.4339,39.4535,38770.0
2021-09-03 13:20:00,40.29,40.36,40.29,40.33,42307.0,39.4535,39.5221,39.4535,39.4927,42307.0
2021-09-03 13:25:00,40.32,40.33,40.28,40.3,32727.0,39.4829,39.4927,39.4437,39.4633,32727.0
2021-09-03 13:30:00,40.3,40.33,40.29,40.3,31823.0,39.4633,39.4927,39.4535,39.4633,31823.0
2021-09-03 13:35:00,40.3,40.34,40.29,40.32,43198.0,39.4633,39.5025,39.4535,39.4829,43198.0
2021-09-03 13:40:00,40.32,40.33,40.28,40.33,40258.0,39.4829,39.4927,39.4437,39.4927,40258.0
2021-09-03 13:45:00,40.32,40.4,40.32,40.38,48696.0,39.4829,39.5612,39.4829,39.5417,48696.0
2021-09-03 13:50:00,40.39,40.42,40.37,40.41,43881.0,39.5515,39.5808,39.5319,39.571,43881.0
2021-09-03 13:55:00,40.4,40.41,40.37,40.39,21925.0,39.5612,39.571,39.5319,39.5515,21925.0
2021-09-03 14:00:00,40.39,40.39,40.35,40.37,27003.0,39.5515,39.5515,39.5123,39.5319,27003.0
2021-09-03 14:05:00,40.36,40.39,40.34,40.39,39327.0,39.5221,39.5515,39.5025,39.5515,39327.0
2021-09-03 14:10:00,40.39,40.47,40.39,40.46,73225.0,39.5515,39.6298,39.5515,39.62,73225.0
2021-09-03 14:15:00,40.45,40.48,40.44,40.48,22074.0,39.6102,39.6396,39.6004,39.6396,22074.0
2021-09-03 14:20:00,40.48,40.48,40.43,40.44,24428.0,39.6396,39.6396,39.5906,39.6004,24428.0
2021-09-03 14:25:00,40.44,40.46,40.41,40.41,33704.0,39.6004,39.62,39.571,39.571,33704.0
2021-09-03 14:30:00,40.42,40.42,40.38,40.39,22097.0,39.5808,39.5808,39.5417,39.5515,22097.0
2021-09-03 14:35:00,40.39,40.4,40.36,40.39,34350.0,39.5515,39.5612,39.5221,39.5515,34350.0
2021-09-03 14:40:00,40.39,40.39,40.32,40.33,68786.0,39.5515,39.5515,39.4829,39.4927,68786.0
2021-09-03 14:45:00,40.32,40.34,40.27,40.29,69253.0,39.4829,39.5025,39.4339,39.4535,69253.0
2021-09-03 14:50:00,40.29,40.3,40.27,40.27,34518.0,39.4535,39.4633,39.4339,39.4339,34518.0
2021-09-03 14:55:00,40.28,40.3,40.26,40.29,52324.0,39.4437,39.4633,39.4242,39.4535,52324.0
2021-09-03 15:00:00,40.3,40.37,40.29,40.36,47907.0,39.4633,39.5319,39.4535,39.5221,47907.0
2021-09-03 15:05:00,40.37,40.4,40.36,40.38,53414.0,39.5319,39.5612,39.5221,39.5417,53414.0
2021-09-03 15:10:00,40.37,40.38,40.31,40.33,36997.0,39.5319,39.5417,39.4731,39.4927,36997.0
2021-09-03 15:15:00,40.33,40.37,40.3,40.37,37821.0,39.4927,39.5319,39.4633,39.5319,37821.0
2021-09-03 15:20:00,40.37,40.38,40.34,40.37,34427.0,39.5319,39.5417,39.5025,39.5319,34427.0
2021-09-03 15:25:00,40.37,40.37,40.3,40.3,48875.0,39.5319,39.5319,39.4633,39.4633,48875.0
2021-09-03 15:30:00,40.3,40.36,40.3,40.3,52636.0,39.4633,39.5221,39.4633,39.4633,52636.0
2021-09-03 15:35:00,40.3,40.32,40.26,40.27,58592.0,39.4633,39.4829,39.4242,39.4339,58592.0
2021-09-03 15:40:00,40.27,40.29,40.23,40.23,86837.0,39.4339,39.4535,39.3948,39.3948,86837.0
2021-09-03 15:45:00,40.23,40.27,40.21,40.26,121009.0,39.3948,39.4339,39.3752,39.4242,121009.0
2021-09-03 15:50:00,40.26,40.31,40.25,40.28,175944.0,39.4242,39.4731,39.4144,39.4437,175944.0
2021-09-03 15:55:00,40.28,40.31,40.24,40.25,355414.0,39.4437,39.4731,39.4046,39.4144,355414.0
2021-09-07 09:30:00,40.18,40.18,39.87,39.97,311176.0,39.3458,39.3458,39.0423,39.1402,311176.0
2021-09-07 09:35:00,39.98,40.18,39.92,40.12,155519.0,39.15,39.3458,39.0912,39.2871,155519.0
2021-09-07 09:40:00,40.12,40.32,40.12,40.28,202813.0,39.2871,39.4829,39.2871,39.4437,202813.0
2021-09-07 09:45:00,40.27,40.37,40.21,40.29,124377.0,39.4339,39.5319,39.3752,39.4535,124377.0
2021-09-07 09:50:00,40.28,40.4,40.17,40.2,104211.0,39.4437,39.5612,39.336,39.3654,104211.0
2021-09-07 09:55:00,40.19,40.2,39.97,39.98,161686.0,39.3556,39.3654,39.1402,39.15,161686.0
2021-09-07 10:00:00,39.98,40.18,39.96,40.15,165615.0,39.15,39.3458,39.1304,39.3164,165615.0
2021-09-07 10:05:00,40.16,40.24,40.0,40.02,183851.0,39.3262,39.4046,39.1696,39.1891,183851.0
2021-09-07 10:10:00,40.02,40.22,39.95,40.13,202144.0,39.1891,39.385,39.1206,39.2969,202144.0
2021-09-07 10:15:00,40.13,40.27,40.12,40.19,134416.0,39.2969,39.4339,39.2871,39.3556,134416.0
2021-09-07 10:20:00,40.19,40.26,40.04,40.04,158599.0,39.3556,39.4242,39.2087,39.2087,158599.0
2021-09-07 10:25:00,40.04,40.09,40.0,40.04,90757.0,39.2087,39.2577,39.1696,39.2087,90757.0
2021-09-07 10:30:00,40.04,40.09,39.97,40.0,130975.0,39.2087,39.2577,39.1402,39.1696,130975.0
2021-09-07 10:35:00,40.01,40.1,39.99,40.05,92195.0,39.1793,39.2675,39.1598,39.2185,92195.0
2021-09-07 10:40:00,40.05,40.07,39.99,40.01,56190.0,39.2185,39.2381,39.1598,39.1793,56190.0
2021-09-07 10:45:00,40.01,40.06,39.95,39.96,78653.0,39.1793,39.2283,39.1206,39.1304,78653.0
2021-09-07 10:50:00,39.95,40.03,39.91,39.99,77742.0,39.1206,39.1989,39.0814,39.1598,77742.0
2021-09-07 10:55:00,39.99,40.03,39.96,39.97,72858.0,39.1598,39.1989,39.1304,39.1402,72858.0
2021-09-07 11:00:00,39.97,40.0,39.89,39.96,91566.0,39.1402,39.1696,39.0618,39.1304,91566.0
2021-09-07 11:05:00,39.96,39.97,39.87,39.88,80545.0,39.1304,39.1402,39.0423,39.052,80545.0
2021-09-07 11:10:00,39.89,39.94,39.84,39.92,71448.0,39.0618,39.1108,39.0129,39.0912,71448.0
2021-09-07 11:15:00,39.92,39.92,39.84,39.92,62685.0,39.0912,39.0912,39.0129,39.0912,62685.0
2021-09-07 11:20:00,39.91,39.95,39.84,39.95,54153.0,39.0814,39.1206,39.0129,39.1206,54153.0
2021-09-07 11:25:00,39.94,40.01,39.93,39.96,68114.0,39.1108,39.1793,39.101,39.1304,68114.0
2021-09-07 11:30:00,39.96,40.05,39.94,40.04,65800.0,39.1304,39.2185,39.1108,39.2087,65800.0
2021-09-07 11:35:00,40.05,40.11,40.02,40.08,84744.0,39.2185,39.2773,39.1891,39.2479,84744.0
2021-09-07 11:40:00,40.07,40.09,40.01,40.07,52874.0,39.2381,39.2577,39.1793,39.2381,52874.0
2021-09-07 11:45:00,40.07,40.09,40.01,40.03,27122.0,39.2381,39.2577,39.1793,39.1989,27122.0
2021-09-07 11:50:00,40.03,40.03,39.92,39.94,37078.0,39.1989,39.1989,39.0912,39.1108,37078.0
2021-09-07 11:55:00,39.93,40.0,39.9,40.0,53116.0,39.101,39.1696,39.0716,39.1696,53116.0
2021-09-07 12:00:00,39.99,40.07,39.98,40.04,34474.0,39.1598,39.2381,39.15,39.2087,34474.0
2021-09-07 12:05:00,40.05,40.09,40.03,40.07,32867.0,39.2185,39.2577,39.1989,39.2381,32867.0
2021-09-07 12:10:00,40.06,40.08,39.99,40.0,38402.0,39.2283,39.2479,39.1598,39.1696,38402.0
2021-09-07 12:15:00,40.0,40.01,39.95,39.98,31997.0,39.1696,39.1793,39.1206,39.15,31997.0
2021-09-07 12:20:00,39.97,40.01,39.97,39.98,38866.0,39.1402,39.1793,39.1402,39.15,38866.0
2021-09-07 12:25:00,39.99,40.07,39.98,40.04,34803.0,39.1598,39.2381,39.15,39.2087,34803.0
2021-09-07 12:30:00,40.03,40.1,40.03,40.09,43779.0,39.1989,39.2675,39.1989,39.2577,43779.0
2021-09-07 12:35:00,40.09,40.12,40.06,40.07,47197.0,39.2577,39.2871,39.2283,39.2381,47197.0
2021-09-07 12:40:00,40.08,40.14,40.07,40.1,49390.0,39.2479,39.3066,39.2381,39.2675,49390.0
2021-09-07 12:45:00,40.1,40.14,40.08,40.14,37666.0,39.2675,39.3066,39.2479,39.3066,37666.0
2021-09-07 12:50:00,40.15,40.16,40.11,40.13,30759.0,39.3164,39.3262,39.2773,39.2969,30759.0
2021-09-07 12:55:00,40.13,40.17,40.12,40.14,32929.0,39.2969,39.336,39.2871,39.3066,32929.0
2021-09-07 13:00:00,40.15,40.16,40.09,40.14,52330.0,39.3164,39.3262,39.2577,39.3066,52330.0
2021-09-07 13:05:00,40.14,40.16,40.1,40.14,41781.0,39.3066,39.3262,39.2675,39.3066,41781.0
2021-09-07 13:10:00,40.14,40.17,40.12,40.17,40427.0,39.3066,39.336,39.2871,39.336,40427.0
2021-09-07 13:15:00,40.17,40.2,40.16,40.17,32601.0,39.336,39.3654,39.3262,39.336,32601.0
2021-09-07 13:20:00,40.18,40.19,40.12,40.13,51697.0,39.3458,39.3556,39.2871,39.2969,51697.0
2021-09-07 13:25:00,40.13,40.19,40.12,40.18,27408.0,39.2969,39.3556,39.2871,39.3458,27408.0
2021-09-07 13:30:00,40.17,40.21,40.15,40.21,60288.0,39.336,39.3752,39.3164,39.3752,60288.0
2021-09-07 13:35:00,40.2,40.25,40.17,40.25,57246.0,39.3654,39.4144,39.336,39.4144,57246.0
2021-09-07 13:40:00,40.24,40.28,40.23,40.27,48630.0,39.4046,39.4437,39.3948,39.4339,48630.0
2021-09-07 13:45:00,40.27,40.28,40.23,40.27,77716.0,39.4339,39.4437,39.3948,39.4339,77716.0
2021-09-07 13:50:00,40.26,40.27,40.16,40.23,79767.0,39.4242,39.4339,39.3262,39.3948,79767.0
2021-09-07 13:55:00,40.23,40.24,40.2,40.23,41727.0,39.3948,39.4046,39.3654,39.3948,41727.0
2021-09-07 14:00:00,40.24,40.24,40.18,40.21,24741.0,39.4046,39.4046,39.3458,39.3752,24741.0
2021-09-07 14:05:00,40.2,40.2,40.14,40.16,79229.0,39.3654,39.3654,39.3066,39.3262,79229.0
2021-09-07 14:10:00,40.16,40.22,40.14,40.21,34785.0,39.3262,39.385,39.3066,39.3752,34785.0
2021-09-07 14:15:00,40.22,40.23,40.18,40.19,131520.0,39.385,39.3948,39.3458,39.3556,131520.0
2021-09-07 14:20:00,40.19,40.25,40.18,40.23,47038.0,39.3556,39.4144,39.3458,39.3948,47038.0
2021-09-07 14:25:00,40.23,40.23,40.2,40.21,23964.0,39.3948,39.3948,39.3654,39.3752,23964.0
2021-09-07 14:30:00,40.21,40.28,40.19,40.27,85538.0,39.3752,39.4437,39.3556,39.4339,85538.0
2021-09-07 14:35:00,40.27,40.31,40.25,40.28,83627.0,39.4339,39.4731,39.4144,39.4437,83627.0
2021-09-07 14:40:00,40.28,40.29,40.26,40.27,43041.0,39.4437,39.4535,39.4242,39.4339,43041.0
2021-09-07 14:45:00,40.27,40.31,40.27,40.3,29734.0,39.4339,39.4731,39.4339,39.4633,29734.0
2021-09-07 14:50:00,40.3,40.33,40.29,40.33,56061.0,39.4633,39.4927,39.4535,39.4927,56061.0
2021-09-07 14:55:00,40.33,40.36,40.32,40.33,42813.0,39.4927,39.5221,39.4829,39.4927,42813.0
2021-09-07 15:00:00,40.33,40.37,40.32,40.35,61134.0,39.4927,39.5319,39.4829,39.5123,61134.0
2021-09-07 15:05:00,40.34,40.36,40.32,40.36,37434.0,39.5025,39.5221,39.4829,39.5221,37434.0
2021-09-07 15:10:00,40.35,40.39,40.33,40.36,49282.0,39.5123,39.5515,39.4927,39.5221,49282.0
2021-09-07 15:15:00,40.36,40.4,40.35,40.37,67572.0,39.5221,39.5612,39.5123,39.5319,67572.0
2021-09-07 15:20:00,40.37,40.39,40.34,40.38,61670.0,39.5319,39.5515,39.5025,39.5417,61670.0
2021-09-07 15:25:00,40.38,40.47,40.36,40.45,135436.0,39.5417,39.6298,39.5221,39.6102,135436.0
2021-09-07 15:30:00,40.45,40.52,40.44,40.49,126571.0,39.6102,39.6788,39.6004,39.6494,126571.0
2021-09-07 15:35:00,40.5,40.51,40.44,40.5,132128.0,39.6592,39.669,39.6004,39.6592,132128.0
2021-09-07 15:40:00,40.5,40.5,40.44,40.45,121662.0,39.6592,39.6592,39.6004,39.6102,121662.0
2021-09-07 15:45:00,40.45,40.47,40.39,40.4,140613.0,39.6102,39.6298,39.5515,39.5612,140613.0
2021-09-07 15:50:00,40.4,40.43,40.34,40.38,255968.0,39.5612,39.5906,39.5025,39.5417,255968.0
2021-09-07 15:55:00,40.37,40.39,40.34,40.35,382076.0,39.5319,39.5515,39.5025,39.5123,382076.0
2021-09-08 09:30:00,40.4,40.57,40.23,40.54,274331.0,39.5612,39.7277,39.3948,39.6983,274331.0
2021-09-08 09:35:00,40.56,40.67,40.35,40.54,153999.0,39.7179,39.8256,39.5123,39.6983,153999.0
2021-09-08 09:40:00,40.54,40.67,40.44,40.57,152498.0,39.6983,39.8256,39.6004,39.7277,152498.0
2021-09-08 09:45:00,40.58,40.78,40.54,40.75,136216.0,39.7375,39.9334,39.6983,39.904,136216.0
2021-09-08 09:50:00,40.75,40.79,40.63,40.77,98412.0,39.904,39.9432,39.7865,39.9236,98412.0
2021-09-08 09:55:00,40.77,40.91,40.77,40.82,281027.0,39.9236,40.0607,39.9236,39.9725,281027.0
2021-09-08 10:00:00,40.83,40.93,40.69,40.7,108240.0,39.9823,40.0802,39.8452,39.855,108240.0
2021-09-08 10:05:00,40.69,40.78,40.56,40.62,123663.0,39.8452,39.9334,39.7179,39.7767,123663.0
2021-09-08 10:10:00,40.62,40.63,40.48,40.58,102147.0,39.7767,39.7865,39.6396,39.7375,102147.0
2021-09-08 10:15:00,40.59,40.61,40.5,40.53,86049.0,39.7473,39.7669,39.6592,39.6886,86049.0
2021-09-08 10:20:00,40.52,40.57,40.44,40.45,46700.0,39.6788,39.7277,39.6004,39.6102,46700.0
2021-09-08 10:25:00,40.45,40.45,40.21,40.24,97347.0,39.6102,39.6102,39.3752,39.4046,97347.0
2021-09-08 10:30:00,40.23,40.27,40.16,40.16,114131.0,39.3948,39.4339,39.3262,39.3262,114131.0
2021-09-08 10:35:00,40.15,40.16,39.99,40.0,214251.0,39.3164,39.3262,39.1598,39.1696,214251.0
2021-09-08 10:40:00,39.99,39.99,39.81,39.84,147264.0,39.1598,39.1598,38.9835,39.0129,147264.0
2021-09-08 10:45:00,39.84,39.97,39.77,39.96,114056.0,39.0129,39.1402,38.9443,39.1304,114056.0
2021-09-08 10:50:00,39.95,39.96,39.72,39.73,86115.0,39.1206,39.1304,38.8954,38.9052,86115.0
2021-09-08 10:55:00,39.71,39.84,39.65,39.73,107925.0,38.8856,39.0129,38.8268,38.9052,107925.0
2021-09-08 11:00:00,39.71,39.84,39.68,39.77,64826.0,38.8856,39.0129,38.8562,38.9443,64826.0
2021-09-08 11:05:00,39.77,39.9,39.71,39.8,85463.0,38.9443,39.0716,38.8856,38.9737,85463.0
2021-09-08 11:10:00,39.81,39.91,39.81,39.86,38124.0,38.9835,39.0814,38.9835,39.0325,38124.0
2021-09-08 11:15:00,39.86,39.87,39.76,39.79,78490.0,39.0325,39.0423,38.9345,38.9639,78490.0
2021-09-08 11:20:00,39.79,39.82,39.71,39.74,52929.0,38.9639,38.9933,38.8856,38.915,52929.0
2021-09-08 11:25:00,39.74,39.79,39.62,39.63,98189.0,38.915,38.9639,38.7974,38.8072,98189.0
2021-09-08 11:30:00,39.64,39.71,39.6,39.68,67452.0,38.817,38.8856,38.7779,38.8562,67452.0
2021-09-08 11:35:00,39.66,39.73,39.63,39.73,45156.0,38.8366,38.9052,38.8072,38.9052,45156.0
2021-09-08 11:40:00,39.73,39.77,39.69,39.69,46857.0,38.9052,38.9443,38.866,38.866,46857.0
2021-09-08 11:45:00,39.69,39.74,39.62,39.65,52477.0,38.866,38.915,38.7974,38.8268,52477.0
2021-09-08 11:50:00,39.65,39.68,39.61,39.66,63042.0,38.8268,38.8562,38.7877,38.8366,63042.0
2021-09-08 11:55:00,39.66,39.7,39.62,39.68,52939.0,38.8366,38.8758,38.7974,38.8562,52939.0
2021-09-08 12:00:00,39.68,39.79,39.62,39.72,91216.0,38.8562,38.9639,38.7974,38.8954,91216.0
2021-09-08 12:05:00,39.71,39.78,39.7,39.77,25007.0,38.8856,38.9541,38.8758,38.9443,25007.0
2021-09-08 12:10:00,39.76,39.79,39.72,39.74,47011.0,38.9345,38.9639,38.8954,38.915,47011.0
2021-09-08 12:15:00,39.73,39.82,39.73,39.82,24940.0,38.9052,38.9933,38.9052,38.9933,24940.0
2021-09-08 12:20:00,39.82,39.83,39.78,39.81,29780.0,38.9933,39.0031,38.9541,38.9835,29780.0
2021-09-08 12:25:00,39.82,39.92,39.8,39.89,109557.0,38.9933,39.0912,38.9737,39.0618,109557.0
2021-09-08 12:30:00,39.88,39.92,39.85,39.91,18897.0,39.052,39.0912,39.0227,39.0814,18897.0
2021-09-08 12:35:00,39.91,39.92,39.88,39.91,33248.0,39.0814,39.0912,39.052,39.0814,33248.0
2021-09-08 12:40:00,39.91,39.92,39.86,39.87,29265.0,39.0814,39.0912,39.0325,39.0423,29265.0
2021-09-08 12:45:00,39.87,39.9,39.81,39.89,48047.0,39.0423,39.0716,38.9835,39.0618,48047.0
2021-09-08 12:50:00,39.89,39.91,39.86,39.9,22754.0,39.0618,39.0814,39.0325,39.0716,22754.0
2021-09-08 12:55:00,39.89,39.89,39.84,39.86,23328.0,39.0618,39.0618,39.0129,39.0325,23328.0
2021-09-08 13:00:00,39.86,39.88,39.82,39.86,31906.0,39.0325,39.052,38.9933,39.0325,31906.0
2021-09-08 13:05:00,39.86,39.9,39.83,39.84,26599.0,39.0325,39.0716,39.0031,39.0129,26599.0
2021-09-08 13:10:00,39.86,39.86,39.82,39.83,23247.0,39.0325,39.0325,38.9933,39.0031,23247.0
2021-09-08 13:15:00,39.83,39.85,39.81,39.84,12216.0,39.0031,39.0227,38.9835,39.0129,12216.0
2021-09-08 13:20:00,39.83,39.91,39.81,39.89,50132.0,39.0031,39.0814,38.9835,39.0618,50132.0
2021-09-08 13:25:00,39.89,39.92,39.87,39.9,19437.0,39.0618,39.0912,39.0423,39.0716,19437.0
2021-09-08 13:30:00,39.9,39.91,39.84,39.87,17506.0,39.0716,39.0814,39.0129,39.0423,17506.0
2021-09-08 13:35:00,39.86,39.87,39.81,39.82,32163.0,39.0325,39.0423,38.9835,38.9933,32163.0
2021-09-08 13:40:00,39.83,39.83,39.78,39.8,47029.0,39.0031,39.0031,38.9541,38.9737,47029.0
2021-09-08 13:45:00,39.8,39.81,39.77,39.78,19463.0,38.9737,38.9835,38.9443,38.9541,19463.0
2021-09-08 13:50:00,39.79,39.86,39.78,39.82,49676.0,38.9639,39.0325,38.9541,38.9933,49676.0
2021-09-08 13:55:00,39.82,39.85,39.79,39.8,97442.0,38.9933,39.0227,38.9639,38.9737,97442.0
2021-09-08 14:00:00,39.8,39.92,39.76,39.88,29030.0,38.9737,39.0912,38.9345,39.052,29030.0
2021-09-08 14:05:00,39.87,39.9,39.82,39.83,17221.0,39.0423,39.0716,38.9933,39.0031,17221.0
2021-09-08 14:10:00,39.84,39.84,39.8,39.82,20557.0,39.0129,39.0129,38.9737,38.9933,20557.0
2021-09-08 14:15:00,39.83,39.83,39.75,39.76,30106.0,39.0031,39.0031,38.9247,38.9345,30106.0
2021-09-08 14:20:00,39.76,39.77,39.7,39.71,42809.0,38.9345,38.9443,38.8758,38.8856,42809.0
2021-09-08 14:25:00,39.71,39.71,39.69,39.7,70414.0,38.8856,38.8856,38.866,38.8758,70414.0
2021-09-08 14:30:00,39.7,39.75,39.67,39.74,69579.0,38.8758,38.9247,38.8464,38.915,69579.0
2021-09-08 14:35:00,39.74,39.79,39.73,39.77,24830.0,38.915,38.9639,38.9052,38.9443,24830.0
2021-09-08 14:40:00,39.78,39.78,39.74,39.76,23249.0,38.9541,38.9541,38.915,38.9345,23249.0
2021-09-08 14:45:00,39.77,39.79,39.75,39.76,19908.0,38.9443,38.9639,38.9247,38.9345,19908.0
2021-09-08 14:50:00,39.76,39.78,39.74,39.75,39060.0,38.9345,38.9541,38.915,38.9247,39060.0
2021-09-08 14:55:00,39.75,39.77,39.72,39.73,40281.0,38.9247,38.9443,38.8954,38.9052,40281.0
2021-09-08 15:00:00,39.73,39.75,39.7,39.75,24299.0,38.9052,38.9247,38.8758,38.9247,24299.0
2021-09-08 15:05:00,39.75,39.8,39.75,39.77,30475.0,38.9247,38.9737,38.9247,38.9443,30475.0
2021-09-08 15:10:00,39.77,39.84,39.77,39.82,44884.0,38.9443,39.0129,38.9443,38.9933,44884.0
2021-09-08 15:15:00,39.83,39.84,39.75,39.77,103817.0,39.0031,39.0129,38.9247,38.9443,103817.0
2021-09-08 15:20:00,39.77,39.78,39.74,39.75,36080.0,38.9443,38.9541,38.915,38.9247,36080.0
2021-09-08 15:25:00,39.74,39.76,39.7,39.71,46746.0,38.915,38.9345,38.8758,38.8856,46746.0
2021-09-08 15:30:00,39.7,39.7,39.66,39.67,76734.0,38.8758,38.8758,38.8366,38.8464,76734.0
2021-09-08 15:35:00,39.68,39.68,39.63,39.65,73190.0,38.8562,38.8562,38.8072,38.8268,73190.0
2021-09-08 15:40:00,39.65,39.67,39.62,39.65,91946.0,38.8268,38.8464,38.7974,38.8268,91946.0
2021-09-08 15:45:00,39.64,39.65,39.6,39.61,141091.0,38.817,38.8268,38.7779,38.7877,141091.0
2021-09-08 15:50:00,39.61,39.69,39.6,39.68,122440.0,38.7877,38.866,38.7779,38.8562,122440.0
2021-09-08 15:55:00,39.69,39.72,39.63,39.65,278772.0,38.866,38.8954,38.8072,38.8268,278772.0
2021-09-09 09:30:00,39.62,40.14,39.45,40.06,486147.0,38.7974,39.3066,38.631,39.2283,486147.0
2021-09-09 09:35:00,40.07,40.11,39.92,40.05,228997.0,39.2381,39.2773,39.0912,39.2185,228997.0
2021-09-09 09:40:00,40.04,40.32,40.01,40.23,254298.0,39.2087,39.4829,39.1793,39.3948,254298.0
2021-09-09 09:45:00,40.22,40.33,40.09,40.27,188243.0,39.385,39.4927,39.2577,39.4339,188243.0
2021-09-09 09:50:00,40.27,40.53,40.26,40.48,306438.0,39.4339,39.6886,39.4242,39.6396,306438.0
2021-09-09 09:55:00,40.49,40.81,40.49,40.75,369052.0,39.6494,39.9627,39.6494,39.904,369052.0
2021-09-09 10:00:00,40.76,40.86,40.66,40.79,313820.0,39.9138,40.0117,39.8159,39.9432,313820.0
2021-09-09 10:05:00,40.78,40.95,40.7,40.92,265405.0,39.9334,40.0998,39.855,40.0705,265405.0
2021-09-09 10:10:00,40.93,41.03,40.85,41.02,223701.0,40.0802,40.1782,40.0019,40.1684,223701.0
2021-09-09 10:15:00,41.02,41.03,40.87,41.02,230674.0,40.1684,40.1782,40.0215,40.1684,230674.0
2021-09-09 10:20:00,41.02,41.09,40.92,41.09,215801.0,40.1684,40.2369,40.0705,40.2369,215801.0
2021-09-09 10:25:00,41.09,41.18,41.06,41.07,297483.0,40.2369,40.3251,40.2075,40.2173,297483.0
2021-09-09 10:30:00,41.08,41.16,40.95,41.03,252688.0,40.2271,40.3055,40.0998,40.1782,252688.0
2021-09-09 10:35:00,41.02,41.16,41.01,41.14,190110.0,40.1684,40.3055,40.1586,40.2859,190110.0
2021-09-09 10:40:00,41.14,41.36,41.1,41.33,314873.0,40.2859,40.5013,40.2467,40.4719,314873.0
2021-09-09 10:45:00,41.32,41.52,41.28,41.3,510906.0,40.4621,40.658,40.423,40.4426,510906.0
2021-09-09 10:50:00,41.29,41.53,41.27,41.52,270441.0,40.4328,40.6678,40.4132,40.658,270441.0
2021-09-09 10:55:00,41.51,41.62,41.36,41.42,249365.0,40.6482,40.7559,40.5013,40.5601,249365.0
2021-09-09 11:00:00,41.42,41.63,41.39,41.63,190633.0,40.5601,40.7657,40.5307,40.7657,190633.0
2021-09-09 11:05:00,41.63,41.77,41.58,41.74,308847.0,40.7657,40.9028,40.7168,40.8734,308847.0
2021-09-09 11:10:00,41.74,41.75,41.59,41.68,176015.0,40.8734,40.8832,40.7265,40.8147,176015.0
2021-09-09 11:15:00,41.68,41.77,41.53,41.55,215936.0,40.8147,40.9028,40.6678,40.6874,215936.0
2021-09-09 11:20:00,41.55,41.55,41.35,41.38,208658.0,40.6874,40.6874,40.4915,40.5209,208658.0
2021-09-09 11:25:00,41.37,41.44,41.26,41.27,340732.0,40.5111,40.5797,40.4034,40.4132,340732.0
2021-09-09 11:30:00,41.27,41.41,41.25,41.37,188343.0,40.4132,40.5503,40.3936,40.5111,188343.0
2021-09-09 11:35:00,41.37,41.4,41.28,41.36,176504.0,40.5111,40.5405,40.423,40.5013,176504.0
2021-09-09 11:40:00,41.36,41.38,41.3,41.37,113949.0,40.5013,40.5209,40.4426,40.5111,113949.0
2021-09-09 11:45:00,41.36,41.36,41.23,41.25,60751.0,40.5013,40.5013,40.374,40.3936,60751.0
2021-09-09 11:50:00,41.25,41.31,41.2,41.27,100468.0,40.3936,40.4524,40.3446,40.4132,100468.0
2021-09-09 11:55:00,41.27,41.41,41.24,41.4,107875.0,40.4132,40.5503,40.3838,40.5405,107875.0
2021-09-09 12:00:00,41.4,41.48,41.34,41.44,133295.0,40.5405,40.6188,40.4817,40.5797,133295.0
2021-09-09 12:05:00,41.44,41.45,41.34,41.4,109954.0,40.5797,40.5895,40.4817,40.5405,109954.0
2021-09-09 12:10:00,41.4,41.4,41.32,41.34,78555.0,40.5405,40.5405,40.4621,40.4817,78555.0
2021-09-09 12:15:00,41.33,41.35,41.24,41.32,121003.0,40.4719,40.4915,40.3838,40.4621,121003.0
2021-09-09 12:20:00,41.32,41.4,41.31,41.37,114056.0,40.4621,40.5405,40.4524,40.5111,114056.0
2021-09-09 12:25:00,41.38,41.48,41.37,41.48,99791.0,40.5209,40.6188,40.5111,40.6188,99791.0
2021-09-09 12:30:00,41.48,41.52,41.42,41.48,89463.0,40.6188,40.658,40.5601,40.6188,89463.0
2021-09-09 12:35:00,41.48,41.53,41.47,41.49,87967.0,40.6188,40.6678,40.609,40.6286,87967.0
2021-09-09 12:40:00,41.49,41.51,41.42,41.48,82977.0,40.6286,40.6482,40.5601,40.6188,82977.0
2021-09-09 12:45:00,41.47,41.5,41.4,41.43,51309.0,40.609,40.6384,40.5405,40.5699,51309.0
2021-09-09 12:50:00,41.44,41.47,41.39,41.4,82552.0,40.5797,40.609,40.5307,40.5405,82552.0
2021-09-09 12:55:00,41.39,41.47,41.36,41.43,58184.0,40.5307,40.609,40.5013,40.5699,58184.0
2021-09-09 13:00:00,41.43,41.51,41.4,41.5,73480.0,40.5699,40.6482,40.5405,40.6384,73480.0
2021-09-09 13:05:00,41.51,41.59,41.5,41.54,168747.0,40.6482,40.7265,40.6384,40.6776,168747.0
2021-09-09 13:10:00,41.54,41.57,41.51,41.54,116037.0,40.6776,40.707,40.6482,40.6776,116037.0
2021-09-09 13:15:00,41.55,41.56,41.4,41.48,97690.0,40.6874,40.6972,40.5405,40.6188,97690.0
2021-09-09 13:20:00,41.47,41.48,41.26,41.29,289537.0,40.609,40.6188,40.4034,40.4328,289537.0
2021-09-09 13:25:00,41.28,41.4,41.24,41.4,165051.0,40.423,40.5405,40.3838,40.5405,165051.0
2021-09-09 13:30:00,41.41,41.41,41.25,41.3,74857.0,40.5503,40.5503,40.3936,40.4426,74857.0
2021-09-09 13:35:00,41.29,41.29,41.19,41.2,81251.0,40.4328,40.4328,40.3348,40.3446,81251.0
2021-09-09 13:40:00,41.21,41.31,41.2,41.27,49172.0,40.3544,40.4524,40.3446,40.4132,49172.0
2021-09-09 13:45:00,41.29,41.37,41.29,41.35,49529.0,40.4328,40.5111,40.4328,40.4915,49529.0
2021-09-09 13:50:00,41.36,41.39,41.31,41.35,49138.0,40.5013,40.5307,40.4524,40.4915,49138.0
2021-09-09 13:55:00,41.34,41.38,41.33,41.36,51985.0,40.4817,40.5209,40.4719,40.5013,51985.0
2021-09-09 14:00:00,41.36,41.4,41.23,41.24,91551.0,40.5013,40.5405,40.374,40.3838,91551.0
2021-09-09 14:05:00,41.23,41.3,41.23,41.3,102922.0,40.374,40.4426,40.374,40.4426,102922.0
2021-09-09 14:10:00,41.3,41.32,41.25,41.28,44274.0,40.4426,40.4621,40.3936,40.423,44274.0
2021-09-09 14:15:00,41.29,41.29,41.22,41.23,73121.0,40.4328,40.4328,40.3642,40.374,73121.0
2021-09-09 14:20:00,41.23,41.24,41.09,41.15,87588.0,40.374,40.3838,40.2369,40.2957,87588.0
2021-09-09 14:25:00,41.15,41.23,41.15,41.19,50026.0,40.2957,40.374,40.2957,40.3348,50026.0
2021-09-09 14:30:00,41.19,41.21,41.15,41.18,41131.0,40.3348,40.3544,40.2957,40.3251,41131.0
2021-09-09 14:35:00,41.18,41.19,41.08,41.09,105988.0,40.3251,40.3348,40.2271,40.2369,105988.0
2021-09-09 14:40:00,41.09,41.12,41.05,41.11,112051.0,40.2369,40.2663,40.1978,40.2565,112051.0
2021-09-09 14:45:00,41.11,41.18,41.09,41.17,73104.0,40.2565,40.3251,40.2369,40.3153,73104.0
2021-09-09 14:50:00,41.16,41.19,41.07,41.08,56728.0,40.3055,40.3348,40.2173,40.2271,56728.0
2021-09-09 14:55:00,41.08,41.09,41.02,41.04,132551.0,40.2271,40.2369,40.1684,40.188,132551.0
2021-09-09 15:00:00,41.04,41.09,41.02,41.08,70573.0,40.188,40.2369,40.1684,40.2271,70573.0
2021-09-09 15:05:00,41.08,41.1,41.0,41.01,78070.0,40.2271,40.2467,40.1488,40.1586,78070.0
2021-09-09 15:10:00,41.01,41.06,40.91,40.94,113359.0,40.1586,40.2075,40.0607,40.09,113359.0
2021-09-09 15:15:00,40.94,40.99,40.92,40.94,80854.0,40.09,40.139,40.0705,40.09,80854.0
2021-09-09 15:20:00,40.93,41.0,40.91,41.0,73707.0,40.0802,40.1488,40.0607,40.1488,73707.0
2021-09-09 15:25:00,41.0,41.05,40.96,41.02,152231.0,40.1488,40.1978,40.1096,40.1684,152231.0
2021-09-09 15:30:00,41.02,41.09,40.98,41.03,199516.0,40.1684,40.2369,40.1292,40.1782,199516.0
2021-09-09 15:35:00,41.03,41.17,40.99,41.15,277557.0,40.1782,40.3153,40.139,40.2957,277557.0
2021-09-09 15:40:00,41.14,41.2,41.1,41.19,153477.0,40.2859,40.3446,40.2467,40.3348,153477.0
2021-09-09 15:45:00,41.18,41.22,41.15,41.19,322969.0,40.3251,40.3642,40.2957,40.3348,322969.0
2021-09-09 15:50:00,41.19,41.21,41.06,41.07,323412.0,40.3348,40.3544,40.2075,40.2173,323412.0
2021-09-09 15:55:00,41.07,41.11,41.05,41.09,363275.0,40.2173,40.2565,40.1978,40.2369,363275.0
2021-09-10 09:30:00,41.05,41.13,40.69,40.73,645374.0,40.1978,40.2761,39.8452,39.8844,645374.0
2021-09-10 09:35:00,40.72,40.79,40.49,40.68,387292.0,39.8746,39.9432,39.6494,39.8354,387292.0
2021-09-10 09:40:00,40.66,40.66,40.45,40.45,212808.0,39.8159,39.8159,39.6102,39.6102,212808.0
2021-09-10 09:45:00,40.47,40.69,40.46,40.6,192632.0,39.6298,39.8452,39.62,39.7571,192632.0
2021-09-10 09:50:00,40.59,40.6,40.34,40.38,222383.0,39.7473,39.7571,39.5025,39.5417,222383.0
2021-09-10 09:55:00,40.39,40.55,40.38,40.52,143496.0,39.5515,39.7081,39.5417,39.6788,143496.0
2021-09-10 10:00:00,40.53,40.54,40.23,40.25,199639.0,39.6886,39.6983,39.3948,39.4144,199639.0
2021-09-10 10:05:00,40.26,40.37,40.21,40.31,288144.0,39.4242,39.5319,39.3752,39.4731,288144.0
2021-09-10 10:10:00,40.31,40.43,40.3,40.42,121237.0,39.4731,39.5906,39.4633,39.5808,121237.0
2021-09-10 10:15:00,40.42,40.5,40.25,40.26,145568.0,39.5808,39.6592,39.4144,39.4242,145568.0
2021-09-10 10:20:00,40.28,40.4,40.27,40.32,100858.0,39.4437,39.5612,39.4339,39.4829,100858.0
2021-09-10 10:25:00,40.33,40.43,40.28,40.35,80264.0,39.4927,39.5906,39.4437,39.5123,80264.0
2021-09-10 10:30:00,40.34,40.35,40.17,40.22,142614.0,39.5025,39.5123,39.336,39.385,142614.0
2021-09-10 10:35:00,40.22,40.32,40.15,40.25,86574.0,39.385,39.4829,39.3164,39.4144,86574.0
2021-09-10 10:40:00,40.26,40.3,40.2,40.25,68701.0,39.4242,39.4633,39.3654,39.4144,68701.0
2021-09-10 10:45:00,40.25,40.26,40.07,40.09,180655.0,39.4144,39.4242,39.2381,39.2577,180655.0
2021-09-10 10:50:00,40.09,40.13,40.03,40.03,158767.0,39.2577,39.2969,39.1989,39.1989,158767.0
2021-09-10 10:55:00,40.02,40.17,39.95,40.09,178522.0,39.1891,39.336,39.1206,39.2577,178522.0
2021-09-10 11:00:00,40.09,40.14,40.04,40.1,98728.0,39.2577,39.3066,39.2087,39.2675,98728.0
2021-09-10 11:05:00,40.1,40.13,39.99,40.03,106596.0,39.2675,39.2969,39.1598,39.1989,106596.0
2021-09-10 11:10:00,40.02,40.02,39.94,39.97,105136.0,39.1891,39.1891,39.1108,39.1402,105136.0
2021-09-10 11:15:00,39.96,40.01,39.93,39.94,56612.0,39.1304,39.1793,39.101,39.1108,56612.0
2021-09-10 11:20:00,39.94,40.09,39.91,40.05,70806.0,39.1108,39.2577,39.0814,39.2185,70806.0
2021-09-10 11:25:00,40.07,40.16,40.03,40.08,122686.0,39.2381,39.3262,39.1989,39.2479,122686.0
2021-09-10 11:30:00,40.07,40.18,40.05,40.16,69400.0,39.2381,39.3458,39.2185,39.3262,69400.0
2021-09-10 11:35:00,40.16,40.17,40.03,40.05,82090.0,39.3262,39.336,39.1989,39.2185,82090.0
2021-09-10 11:40:00,40.05,40.11,40.01,40.06,80563.0,39.2185,39.2773,39.1793,39.2283,80563.0
2021-09-10 11:45:00,40.07,40.1,39.91,39.93,139207.0,39.2381,39.2675,39.0814,39.101,139207.0
2021-09-10 11:50:00,39.92,39.97,39.84,39.88,192658.0,39.0912,39.1402,39.0129,39.052,192658.0
2021-09-10 11:55:00,39.89,39.98,39.88,39.98,61371.0,39.0618,39.15,39.052,39.15,61371.0
2021-09-10 12:00:00,39.98,40.02,39.94,40.02,72501.0,39.15,39.1891,39.1108,39.1891,72501.0
2021-09-10 12:05:00,40.01,40.15,39.99,40.14,85809.0,39.1793,39.3164,39.1598,39.3066,85809.0
2021-09-10 12:10:00,40.13,40.21,40.09,40.21,86957.0,39.2969,39.3752,39.2577,39.3752,86957.0
2021-09-10 12:15:00,40.21,40.3,40.19,40.2,119233.0,39.3752,39.4633,39.3556,39.3654,119233.0
2021-09-10 12:20:00,40.2,40.32,40.19,40.3,88592.0,39.3654,39.4829,39.3556,39.4633,88592.0
2021-09-10 12:25:00,40.3,40.31,40.22,40.25,54345.0,39.4633,39.4731,39.385,39.4144,54345.0
2021-09-10 12:30:00,40.25,40.28,40.23,40.23,59067.0,39.4144,39.4437,39.3948,39.3948,59067.0
2021-09-10 12:35:00,40.23,40.28,40.21,40.27,61982.0,39.3948,39.4437,39.3752,39.4339,61982.0
2021-09-10 12:40:00,40.27,40.28,40.17,40.2,64883.0,39.4339,39.4437,39.336,39.3654,64883.0
2021-09-10 12:45:00,40.2,40.23,40.12,40.14,51304.0,39.3654,39.3948,39.2871,39.3066,51304.0
2021-09-10 12:50:00,40.15,40.18,40.11,40.16,40435.0,39.3164,39.3458,39.2773,39.3262,40435.0
2021-09-10 12:55:00,40.15,40.17,40.11,40.11,44959.0,39.3164,39.336,39.2773,39.2773,44959.0
2021-09-10 13:00:00,40.11,40.19,40.11,40.16,50640.0,39.2773,39.3556,39.2773,39.3262,50640.0
2021-09-10 13:05:00,40.16,40.16,40.07,40.08,35590.0,39.3262,39.3262,39.2381,39.2479,35590.0
2021-09-10 13:10:00,40.09,40.12,40.07,40.09,45124.0,39.2577,39.2871,39.2381,39.2577,45124.0
2021-09-10 13:15:00,40.1,40.11,40.06,40.09,50584.0,39.2675,39.2773,39.2283,39.2577,50584.0
2021-09-10 13:20:00,40.09,40.11,40.03,40.03,41367.0,39.2577,39.2773,39.1989,39.1989,41367.0
2021-09-10 13:25:00,40.02,40.03,39.96,40.0,111320.0,39.1891,39.1989,39.1304,39.1696,111320.0
2021-09-10 13:30:00,40.0,40.04,39.99,40.04,53225.0,39.1696,39.2087,39.1598,39.2087,53225.0
2021-09-10 13:35:00,40.04,40.06,39.99,40.05,57393.0,39.2087,39.2283,39.1598,39.2185,57393.0
2021-09-10 13:40:00,40.05,40.05,39.97,39.98,48911.0,39.2185,39.2185,39.1402,39.15,48911.0
2021-09-10 13:45:00,39.97,40.01,39.96,39.99,94527.0,39.1402,39.1793,39.1304,39.1598,94527.0
2021-09-10 13:50:00,39.99,39.99,39.95,39.98,28933.0,39.1598,39.1598,39.1206,39.15,28933.0
2021-09-10 13:55:00,39.98,40.05,39.96,40.05,42264.0,39.15,39.2185,39.1304,39.2185,42264.0
2021-09-10 14:00:00,40.04,40.06,40.04,40.06,54790.0,39.2087,39.2283,39.2087,39.2283,54790.0
2021-09-10 14:05:00,40.07,40.07,39.99,40.0,43210.0,39.2381,39.2381,39.1598,39.1696,43210.0
2021-09-10 14:10:00,40.0,40.02,39.96,39.97,43216.0,39.1696,39.1891,39.1304,39.1402,43216.0
2021-09-10 14:15:00,39.97,39.98,39.95,39.97,23360.0,39.1402,39.15,39.1206,39.1402,23360.0
2021-09-10 14:20:00,39.97,39.97,39.9,39.92,114906.0,39.1402,39.1402,39.0716,39.0912,114906.0
2021-09-10 14:25:00,39.92,39.95,39.9,39.91,58847.0,39.0912,39.1206,39.0716,39.0814,58847.0
2021-09-10 14:30:00,39.9,39.91,39.82,39.88,111476.0,39.0716,39.0814,38.9933,39.052,111476.0
2021-09-10 14:35:00,39.88,39.88,39.84,39.88,62520.0,39.052,39.052,39.0129,39.052,62520.0
2021-09-10 14:40:00,39.87,39.92,39.86,39.91,74212.0,39.0423,39.0912,39.0325,39.0814,74212.0
2021-09-10 14:45:00,39.91,39.92,39.85,39.87,108529.0,39.0814,39.0912,39.0227,39.0423,108529.0
2021-09-10 14:50:00,39.87,39.9,39.84,39.9,75014.0,39.0423,39.0716,39.0129,39.0716,75014.0
2021-09-10 14:55:00,39.89,39.9,39.83,39.84,75754.0,39.0618,39.0716,39.0031,39.0129,75754.0
2021-09-10 15:00:00,39.84,39.85,39.8,39.8,42658.0,39.0129,39.0227,38.9737,38.9737,42658.0
2021-09-10 15:05:00,39.8,39.85,39.8,39.82,80027.0,38.9737,39.0227,38.9737,38.9933,80027.0
2021-09-10 15:10:00,39.82,39.82,39.72,39.76,180797.0,38.9933,38.9933,38.8954,38.9345,180797.0
2021-09-10 15:15:00,39.75,39.75,39.64,39.66,124765.0,38.9247,38.9247,38.817,38.8366,124765.0
2021-09-10 15:20:00,39.66,39.67,39.63,39.64,70153.0,38.8366,38.8464,38.8072,38.817,70153.0
2021-09-10 15:25:00,39.64,39.7,39.61,39.61,73997.0,38.817,38.8758,38.7877,38.7877,73997.0
2021-09-10 15:30:00,39.61,39.62,39.58,39.59,158493.0,38.7877,38.7974,38.7583,38.7681,158493.0
2021-09-10 15:35:00,39.58,39.58,39.51,39.55,133869.0,38.7583,38.7583,38.6897,38.7289,133869.0
2021-09-10 15:40:00,39.54,39.54,39.47,39.5,187925.0,38.7191,38.7191,38.6506,38.6799,187925.0
2021-09-10 15:45:00,39.49,39.51,39.44,39.48,242728.0,38.6701,38.6897,38.6212,38.6603,242728.0
2021-09-10 15:50:00,39.47,39.47,39.36,39.42,358838.0,38.6506,38.6506,38.5428,38.6016,358838.0
2021-09-10 15:55:00,39.42,39.44,39.34,39.36,602125.0,38.6016,38.6212,38.5233,38.5428,602125.0
2021-09-13 09:30:00,39.7,39.88,39.11,39.11,499313.0,38.8758,39.052,38.298,38.298,499313.0
2021-09-13 09:35:00,39.11,39.2,38.83,38.91,427869.0,38.298,38.3862,38.0238,38.1022,427869.0
2021-09-13 09:40:00,38.91,39.11,38.8,39.07,353954.0,38.1022,38.298,37.9945,38.2589,353954.0
2021-09-13 09:45:00,39.08,39.35,39.05,39.3,200768.0,38.2687,38.533,38.2393,38.4841,200768.0
2021-09-13 09:50:00,39.3,39.68,39.28,39.5,272104.0,38.4841,38.8562,38.4645,38.6799,272104.0
2021-09-13 09:55:00,39.51,39.57,39.29,39.31,144896.0,38.6897,38.7485,38.4743,38.4939,144896.0
2021-09-13 10:00:00,39.29,39.45,39.15,39.15,171064.0,38.4743,38.631,38.3372,38.3372,171064.0
2021-09-13 10:05:00,39.14,39.14,38.88,38.88,251708.0,38.3274,38.3274,38.0728,38.0728,251708.0
2021-09-13 10:10:00,38.89,38.96,38.8,38.95,229832.0,38.0826,38.1511,37.9945,38.1414,229832.0
2021-09-13 10:15:00,38.96,39.32,38.95,39.32,189066.0,38.1511,38.5037,38.1414,38.5037,189066.0
2021-09-13 10:20:00,39.32,39.55,39.3,39.47,247775.0,38.5037,38.7289,38.4841,38.6506,247775.0
2021-09-13 10:25:00,39.46,39.58,39.42,39.51,121599.0,38.6408,38.7583,38.6016,38.6897,121599.0
2021-09-13 10:30:00,39.5,39.61,39.43,39.59,133667.0,38.6799,38.7877,38.6114,38.7681,133667.0
2021-09-13 10:35:00,39.57,39.79,39.55,39.78,269131.0,38.7485,38.9639,38.7289,38.9541,269131.0
2021-09-13 10:40:00,39.79,39.87,39.74,39.81,194449.0,38.9639,39.0423,38.915,38.9835,194449.0
2021-09-13 10:45:00,39.81,39.97,39.81,39.95,132696.0,38.9835,39.1402,38.9835,39.1206,132696.0
2021-09-13 10:50:00,39.94,39.96,39.83,39.9,136295.0,39.1108,39.1304,39.0031,39.0716,136295.0
2021-09-13 10:55:00,39.91,40.06,39.87,39.98,186934.0,39.0814,39.2283,39.0423,39.15,186934.0
2021-09-13 11:00:00,39.99,40.05,39.9,39.96,150682.0,39.1598,39.2185,39.0716,39.1304,150682.0
2021-09-13 11:05:00,39.95,40.08,39.93,40.0,150269.0,39.1206,39.2479,39.101,39.1696,150269.0
2021-09-13 11:10:00,39.99,39.99,39.74,39.75,129014.0,39.1598,39.1598,38.915,38.9247,129014.0
2021-09-13 11:15:00,39.76,39.93,39.75,39.9,116782.0,38.9345,39.101,38.9247,39.0716,116782.0
2021-09-13 11:20:00,39.91,40.06,39.9,40.05,105765.0,39.0814,39.2283,39.0716,39.2185,105765.0
2021-09-13 11:25:00,40.05,40.1,40.0,40.06,108101.0,39.2185,39.2675,39.1696,39.2283,108101.0
2021-09-13 11:30:00,40.06,40.1,39.99,40.08,75631.0,39.2283,39.2675,39.1598,39.2479,75631.0
2021-09-13 11:35:00,40.08,40.12,39.99,40.11,77833.0,39.2479,39.2871,39.1598,39.2773,77833.0
2021-09-13 11:40:00,40.12,40.14,40.01,40.02,72043.0,39.2871,39.3066,39.1793,39.1891,72043.0
2021-09-13 11:45:00,40.02,40.08,40.0,40.02,70246.0,39.1891,39.2479,39.1696,39.1891,70246.0
2021-09-13 11:50:00,40.02,40.07,39.97,40.07,98405.0,39.1891,39.2381,39.1402,39.2381,98405.0
2021-09-13 11:55:00,40.07,40.12,40.06,40.09,71373.0,39.2381,39.2871,39.2283,39.2577,71373.0
2021-09-13 12:00:00,40.1,40.11,40.01,40.09,92119.0,39.2675,39.2773,39.1793,39.2577,92119.0
2021-09-13 12:05:00,40.09,40.11,40.0,40.02,36660.0,39.2577,39.2773,39.1696,39.1891,36660.0
2021-09-13 12:10:00,40.03,40.11,40.03,40.08,74025.0,39.1989,39.2773,39.1989,39.2479,74025.0
2021-09-13 12:15:00,40.07,40.09,39.91,39.94,141377.0,39.2381,39.2577,39.0814,39.1108,141377.0
2021-09-13 12:20:00,39.95,40.06,39.95,40.05,89451.0,39.1206,39.2283,39.1206,39.2185,89451.0
2021-09-13 12:25:00,40.05,40.07,39.99,40.04,72333.0,39.2185,39.2381,39.1598,39.2087,72333.0
2021-09-13 12:30:00,40.04,40.08,40.02,40.04,24844.0,39.2087,39.2479,39.1891,39.2087,24844.0
2021-09-13 12:35:00,40.04,40.05,40.0,40.01,20662.0,39.2087,39.2185,39.1696,39.1793,20662.0
2021-09-13 12:40:00,40.02,40.04,39.87,39.9,101710.0,39.1891,39.2087,39.0423,39.0716,101710.0
2021-09-13 12:45:00,39.9,39.98,39.89,39.96,37337.0,39.0716,39.15,39.0618,39.1304,37337.0
2021-09-13 12:50:00,39.96,40.03,39.95,40.02,56254.0,39.1304,39.1989,39.1206,39.1891,56254.0
2021-09-13 12:55:00,40.03,40.06,40.0,40.04,67187.0,39.1989,39.2283,39.1696,39.2087,67187.0
2021-09-13 13:00:00,40.04,40.08,39.98,39.98,47916.0,39.2087,39.2479,39.15,39.15,47916.0
2021-09-13 13:05:00,39.99,40.07,39.99,40.05,65531.0,39.1598,39.2381,39.1598,39.2185,65531.0
2021-09-13 13:10:00,40.05,40.07,39.91,39.92,73903.0,39.2185,39.2381,39.0814,39.0912,73903.0
2021-09-13 13:15:00,39.92,39.98,39.88,39.91,64592.0,39.0912,39.15,39.052,39.0814,64592.0
2021-09-13 13:20:00,39.91,39.92,39.83,39.86,63607.0,39.0814,39.0912,39.0031,39.0325,63607.0
2021-09-13 13:25:00,39.86,39.86,39.76,39.81,155583.0,39.0325,39.0325,38.9345,38.9835,155583.0
2021-09-13 13:30:00,39.81,39.9,39.79,39.87,108070.0,38.9835,39.0716,38.9639,39.0423,108070.0
2021-09-13 13:35:00,39.88,39.92,39.86,39.87,60851.0,39.052,39.0912,39.0325,39.0423,60851.0
2021-09-13 13:40:00,39.88,39.88,39.75,39.8,41821.0,39.052,39.052,38.9247,38.9737,41821.0
2021-09-13 13:45:00,39.8,39.84,39.78,39.81,49948.0,38.9737,39.0129,38.9541,38.9835,49948.0
2021-09-13 13:50:00,39.82,39.85,39.76,39.81,31606.0,38.9933,39.0227,38.9345,38.9835,31606.0
2021-09-13 13:55:00,39.8,39.82,39.76,39.77,23356.0,38.9737,38.9933,38.9345,38.9443,23356.0
2021-09-13 14:00:00,39.77,39.92,39.76,39.87,43546.0,38.9443,39.0912,38.9345,39.0423,43546.0
2021-09-13 14:05:00,39.88,39.9,39.85,39.87,32024.0,39.052,39.0716,39.0227,39.0423,32024.0
2021-09-13 14:10:00,39.86,39.86,39.71,39.73,64675.0,39.0325,39.0325,38.8856,38.9052,64675.0
2021-09-13 14:15:00,39.73,39.76,39.68,39.72,141894.0,38.9052,38.9345,38.8562,38.8954,141894.0
2021-09-13 14:20:00,39.72,39.72,39.65,39.66,110702.0,38.8954,38.8954,38.8268,38.8366,110702.0
2021-09-13 14:25:00,39.66,39.73,39.63,39.71,86995.0,38.8366,38.9052,38.8072,38.8856,86995.0
2021-09-13 14:30:00,39.72,39.76,39.68,39.72,44916.0,38.8954,38.9345,38.8562,38.8954,44916.0
2021-09-13 14:35:00,39.73,39.75,39.7,39.72,50713.0,38.9052,38.9247,38.8758,38.8954,50713.0
2021-09-13 14:40:00,39.73,39.77,39.72,39.77,60316.0,38.9052,38.9443,38.8954,38.9443,60316.0
2021-09-13 14:45:00,39.77,39.89,39.74,39.88,76368.0,38.9443,39.0618,38.915,39.052,76368.0
2021-09-13 14:50:00,39.87,39.89,39.85,39.85,50324.0,39.0423,39.0618,39.0227,39.0227,50324.0
2021-09-13 14:55:00,39.84,39.98,39.83,39.98,58609.0,39.0129,39.15,39.0031,39.15,58609.0
2021-09-13 15:00:00,39.97,39.98,39.79,39.8,57972.0,39.1402,39.15,38.9639,38.9737,57972.0
2021-09-13 15:05:00,39.8,39.92,39.79,39.91,69514.0,38.9737,39.0912,38.9639,39.0814,69514.0
2021-09-13 15:10:00,39.92,40.0,39.92,39.97,103398.0,39.0912,39.1696,39.0912,39.1402,103398.0
2021-09-13 15:15:00,39.97,40.0,39.92,39.99,72711.0,39.1402,39.1696,39.0912,39.1598,72711.0
2021-09-13 15:20:00,39.99,40.09,39.94,40.07,99629.0,39.1598,39.2577,39.1108,39.2381,99629.0
2021-09-13 15:25:00,40.06,40.07,40.01,40.07,63469.0,39.2283,39.2381,39.1793,39.2381,63469.0
2021-09-13 15:30:00,40.07,40.1,40.02,40.08,96095.0,39.2381,39.2675,39.1891,39.2479,96095.0
2021-09-13 15:35:00,40.08,40.11,40.02,40.03,102955.0,39.2479,39.2773,39.1891,39.1989,102955.0
2021-09-13 15:40:00,40.03,40.03,39.96,39.97,74799.0,39.1989,39.1989,39.1304,39.1402,74799.0
2021-09-13 15:45:00,39.97,40.08,39.96,40.08,149833.0,39.1402,39.2479,39.1304,39.2479,149833.0
2021-09-13 15:50:00,40.09,40.15,40.06,40.14,205541.0,39.2577,39.3164,39.2283,39.3066,205541.0
2021-09-13 15:55:00,40.14,40.18,40.09,40.17,422262.0,39.3066,39.3458,39.2577,39.336,422262.0
2021-09-14 09:30:00,39.84,39.91,39.57,39.88,462943.0,39.0129,39.0814,38.7485,39.052,462943.0
2021-09-14 09:35:00,39.89,40.18,39.84,40.05,253967.0,39.0618,39.3458,39.0129,39.2185,253967.0
2021-09-14 09:40:00,40.05,40.18,39.67,39.83,277453.0,39.2185,39.3458,38.8464,39.0031,277453.0
2021-09-14 09:45:00,39.84,39.99,39.78,39.88,172737.0,39.0129,39.1598,38.9541,39.052,172737.0
2021-09-14 09:50:00,39.91,40.14,39.9,40.0,181995.0,39.0814,39.3066,39.0716,39.1696,181995.0
2021-09-14 09:55:00,39.99,40.07,39.75,39.79,162195.0,39.1598,39.2381,38.9247,38.9639,162195.0
2021-09-14 10:00:00,39.8,39.8,39.55,39.61,224215.0,38.9737,38.9737,38.7289,38.7877,224215.0
2021-09-14 10:05:00,39.61,39.86,39.58,39.86,178931.0,38.7877,39.0325,38.7583,39.0325,178931.0
2021-09-14 10:10:00,39.86,39.86,39.55,39.62,178006.0,39.0325,39.0325,38.7289,38.7974,178006.0
2021-09-14 10:15:00,39.62,39.71,39.57,39.71,111428.0,38.7974,38.8856,38.7485,38.8856,111428.0
2021-09-14 10:20:00,39.72,39.75,39.54,39.55,124441.0,38.8954,38.9247,38.7191,38.7289,124441.0
2021-09-14 10:25:00,39.54,39.57,39.43,39.52,182346.0,38.7191,38.7485,38.6114,38.6995,182346.0
2021-09-14 10:30:00,39.51,39.51,39.35,39.37,145116.0,38.6897,38.6897,38.533,38.5526,145116.0
2021-09-14 10:35:00,39.37,39.47,39.33,39.4,109834.0,38.5526,38.6506,38.5135,38.582,109834.0
2021-09-14 10:40:00,39.39,39.4,39.33,39.39,121121.0,38.5722,38.582,38.5135,38.5722,121121.0
2021-09-14 10:45:00,39.39,39.43,39.31,39.42,111662.0,38.5722,38.6114,38.4939,38.6016,111662.0
2021-09-14 10:50:00,39.44,39.47,39.35,39.43,70277.0,38.6212,38.6506,38.533,38.6114,70277.0
2021-09-14 10:55:00,39.42,39.44,39.28,39.33,81556.0,38.6016,38.6212,38.4645,38.5135,81556.0
2021-09-14 11:00:00,39.33,39.39,39.31,39.35,60942.0,38.5135,38.5722,38.4939,38.533,60942.0
2021-09-14 11:05:00,39.34,39.45,39.32,39.44,76203.0,38.5233,38.631,38.5037,38.6212,76203.0
2021-09-14 11:10:00,39.44,39.5,39.39,39.5,95485.0,38.6212,38.6799,38.5722,38.6799,95485.0
2021-09-14 11:15:00,39.5,39.55,39.45,39.47,119465.0,38.6799,38.7289,38.631,38.6506,119465.0
2021-09-14 11:20:00,39.47,39.51,39.41,39.51,45544.0,38.6506,38.6897,38.5918,38.6897,45544.0
2021-09-14 11:25:00,39.5,39.52,39.46,39.48,47790.0,38.6799,38.6995,38.6408,38.6603,47790.0
2021-09-14 11:30:00,39.47,39.57,39.46,39.56,69613.0,38.6506,38.7485,38.6408,38.7387,69613.0
2021-09-14 11:35:00,39.55,39.56,39.47,39.49,57182.0,38.7289,38.7387,38.6506,38.6701,57182.0
2021-09-14 11:40:00,39.49,39.53,39.47,39.52,17557.0,38.6701,38.7093,38.6506,38.6995,17557.0
2021-09-14 11:45:00,39.51,39.52,39.45,39.46,69790.0,38.6897,38.6995,38.631,38.6408,69790.0
2021-09-14 11:50:00,39.46,39.52,39.45,39.5,125558.0,38.6408,38.6995,38.631,38.6799,125558.0
2021-09-14 11:55:00,39.49,39.61,39.48,39.6,35271.0,38.6701,38.7877,38.6603,38.7779,35271.0
2021-09-14 12:00:00,39.59,39.7,39.56,39.69,80813.0,38.7681,38.8758,38.7387,38.866,80813.0
2021-09-14 12:05:00,39.69,39.7,39.62,39.66,49872.0,38.866,38.8758,38.7974,38.8366,49872.0
2021-09-14 12:10:00,39.67,39.69,39.63,39.66,51345.0,38.8464,38.866,38.8072,38.8366,51345.0
2021-09-14 12:15:00,39.66,39.68,39.55,39.56,30264.0,38.8366,38.8562,38.7289,38.7387,30264.0
2021-09-14 12:20:00,39.56,39.58,39.54,39.54,42332.0,38.7387,38.7583,38.7191,38.7191,42332.0
2021-09-14 12:25:00,39.54,39.61,39.51,39.59,44233.0,38.7191,38.7877,38.6897,38.7681,44233.0
2021-09-14 12:30:00,39.59,39.61,39.51,39.56,95635.0,38.7681,38.7877,38.6897,38.7387,95635.0
2021-09-14 12:35:00,39.56,39.57,39.51,39.54,36183.0,38.7387,38.7485,38.6897,38.7191,36183.0
2021-09-14 12:40:00,39.53,39.55,39.49,39.54,53975.0,38.7093,38.7289,38.6701,38.7191,53975.0
2021-09-14 12:45:00,39.54,39.55,39.5,39.52,43713.0,38.7191,38.7289,38.6799,38.6995,43713.0
2021-09-14 12:50:00,39.51,39.53,39.44,39.45,45524.0,38.6897,38.7093,38.6212,38.631,45524.0
2021-09-14 12:55:00,39.45,39.51,39.44,39.48,47366.0,38.631,38.6897,38.6212,38.6603,47366.0
2021-09-14 13:00:00,39.48,39.51,39.42,39.43,32279.0,38.6603,38.6897,38.6016,38.6114,32279.0
2021-09-14 13:05:00,39.42,39.42,39.36,39.38,66716.0,38.6016,38.6016,38.5428,38.5624,66716.0
2021-09-14 13:10:00,39.38,39.44,39.38,39.44,27809.0,38.5624,38.6212,38.5624,38.6212,27809.0
2021-09-14 13:15:00,39.44,39.5,39.43,39.49,37441.0,38.6212,38.6799,38.6114,38.6701,37441.0
2021-09-14 13:20:00,39.5,39.6,39.5,39.59,57962.0,38.6799,38.7779,38.6799,38.7681,57962.0
2021-09-14 13:25:00,39.59,39.62,39.57,39.62,34948.0,38.7681,38.7974,38.7485,38.7974,34948.0
2021-09-14 13:30:00,39.62,39.67,39.57,39.62,80839.0,38.7974,38.8464,38.7485,38.7974,80839.0
2021-09-14 13:35:00,39.62,39.64,39.6,39.64,25181.0,38.7974,38.817,38.7779,38.817,25181.0
2021-09-14 13:40:00,39.64,39.65,39.57,39.64,53938.0,38.817,38.8268,38.7485,38.817,53938.0
2021-09-14 13:45:00,39.64,39.7,39.59,39.6,85196.0,38.817,38.8758,38.7681,38.7779,85196.0
2021-09-14 13:50:00,39.61,39.65,39.58,39.65,38303.0,38.7877,38.8268,38.7583,38.8268,38303.0
2021-09-14 13:55:00,39.65,39.66,39.59,39.61,30554.0,38.8268,38.8366,38.7681,38.7877,30554.0
2021-09-14 14:00:00,39.62,39.62,39.56,39.58,39765.0,38.7974,38.7974,38.7387,38.7583,39765.0
2021-09-14 14:05:00,39.58,39.6,39.49,39.52,81019.0,38.7583,38.7779,38.6701,38.6995,81019.0
2021-09-14 14:10:00,39.52,39.53,39.49,39.52,30714.0,38.6995,38.7093,38.6701,38.6995,30714.0
2021-09-14 14:15:00,39.51,39.55,39.49,39.5,55515.0,38.6897,38.7289,38.6701,38.6799,55515.0
2021-09-14 14:20:00,39.49,39.5,39.44,39.48,67675.0,38.6701,38.6799,38.6212,38.6603,67675.0
2021-09-14 14:25:00,39.48,39.48,39.39,39.41,62879.0,38.6603,38.6603,38.5722,38.5918,62879.0
2021-09-14 14:30:00,39.41,39.41,39.33,39.35,67043.0,38.5918,38.5918,38.5135,38.533,67043.0
2021-09-14 14:35:00,39.35,39.36,39.31,39.33,47992.0,38.533,38.5428,38.4939,38.5135,47992.0
2021-09-14 14:40:00,39.34,39.39,39.34,39.37,37106.0,38.5233,38.5722,38.5233,38.5526,37106.0
2021-09-14 14:45:00,39.37,39.38,39.27,39.28,58137.0,38.5526,38.5624,38.4547,38.4645,58137.0
2021-09-14 14:50:00,39.29,39.32,39.25,39.32,47496.0,38.4743,38.5037,38.4351,38.5037,47496.0
2021-09-14 14:55:00,39.31,39.36,39.31,39.35,50255.0,38.4939,38.5428,38.4939,38.533,50255.0
2021-09-14 15:00:00,39.35,39.36,39.29,39.3,71462.0,38.533,38.5428,38.4743,38.4841,71462.0
2021-09-14 15:05:00,39.3,39.38,39.29,39.33,50555.0,38.4841,38.5624,38.4743,38.5135,50555.0
2021-09-14 15:10:00,39.33,39.37,39.29,39.3,36911.0,38.5135,38.5526,38.4743,38.4841,36911.0
2021-09-14 15:15:00,39.3,39.3,39.25,39.27,72048.0,38.4841,38.4841,38.4351,38.4547,72048.0
2021-09-14 15:20:00,39.27,39.37,39.25,39.3,74819.0,38.4547,38.5526,38.4351,38.4841,74819.0
2021-09-14 15:25:00,39.3,39.34,39.25,39.26,87194.0,38.4841,38.5233,38.4351,38.4449,87194.0
2021-09-14 15:30:00,39.27,39.31,39.22,39.31,144943.0,38.4547,38.4939,38.4057,38.4939,144943.0
2021-09-14 15:35:00,39.3,39.35,39.28,39.33,86403.0,38.4841,38.533,38.4645,38.5135,86403.0
2021-09-14 15:40:00,39.32,39.38,39.3,39.37,98120.0,38.5037,38.5624,38.4841,38.5526,98120.0
2021-09-14 15:45:00,39.37,39.42,39.34,39.38,117946.0,38.5526,38.6016,38.5233,38.5624,117946.0
2021-09-14 15:50:00,39.37,39.5,39.35,39.48,208351.0,38.5526,38.6799,38.533,38.6603,208351.0
2021-09-14 15:55:00,39.48,39.48,39.41,39.44,287923.0,38.6603,38.6603,38.5918,38.6212,287923.0
2021-09-15 09:30:00,39.25,39.29,38.95,38.99,288179.0,38.4351,38.4743,38.1414,38.1805,288179.0
2021-09-15 09:35:00,38.99,39.1,38.82,38.93,297359.0,38.1805,38.2882,38.0141,38.1218,297359.0
2021-09-15 09:40:00,38.93,39.09,38.85,39.06,167258.0,38.1218,38.2784,38.0434,38.2491,167258.0
2021-09-15 09:45:00,39.08,39.46,39.08,39.4,202877.0,38.2687,38.6408,38.2687,38.582,202877.0
2021-09-15 09:50:00,39.4,39.48,39.14,39.15,144890.0,38.582,38.6603,38.3274,38.3372,144890.0
2021-09-15 09:55:00,39.15,39.33,39.15,39.27,161537.0,38.3372,38.5135,38.3372,38.4547,161537.0
2021-09-15 10:00:00,39.27,39.43,39.18,39.42,119362.0,38.4547,38.6114,38.3666,38.6016,119362.0
2021-09-15 10:05:00,39.42,39.46,39.16,39.17,88055.0,38.6016,38.6408,38.347,38.3568,88055.0
2021-09-15 10:10:00,39.16,39.28,39.04,39.13,69210.0,38.347,38.4645,38.2295,38.3176,69210.0
2021-09-15 10:15:00,39.14,39.16,39.04,39.15,50936.0,38.3274,38.347,38.2295,38.3372,50936.0
2021-09-15 10:20:00,39.14,39.16,39.04,39.13,68029.0,38.3274,38.347,38.2295,38.3176,68029.0
2021-09-15 10:25:00,39.14,39.25,39.13,39.19,53472.0,38.3274,38.4351,38.3176,38.3764,53472.0
2021-09-15 10:30:00,39.18,39.31,39.18,39.27,53573.0,38.3666,38.4939,38.3666,38.4547,53573.0
2021-09-15 10:35:00,39.28,39.32,39.06,39.09,68236.0,38.4645,38.5037,38.2491,38.2784,68236.0
2021-09-15 10:40:00,39.09,39.09,38.94,38.95,96014.0,38.2784,38.2784,38.1316,38.1414,96014.0
2021-09-15 10:45:00,38.95,39.08,38.94,39.04,89037.0,38.1414,38.2687,38.1316,38.2295,89037.0
2021-09-15 10:50:00,39.05,39.14,38.96,38.97,70280.0,38.2393,38.3274,38.1511,38.1609,70280.0
2021-09-15 10:55:00,38.97,39.07,38.96,39.05,58844.0,38.1609,38.2589,38.1511,38.2393,58844.0
2021-09-15 11:00:00,39.05,39.08,38.98,39.06,44894.0,38.2393,38.2687,38.1707,38.2491,44894.0
2021-09-15 11:05:00,39.07,39.19,39.06,39.16,35573.0,38.2589,38.3764,38.2491,38.347,35573.0
2021-09-15 11:10:00,39.14,39.2,39.13,39.13,36512.0,38.3274,38.3862,38.3176,38.3176,36512.0
2021-09-15 11:15:00,39.13,39.33,39.13,39.27,100413.0,38.3176,38.5135,38.3176,38.4547,100413.0
2021-09-15 11:20:00,39.27,39.3,39.23,39.25,68115.0,38.4547,38.4841,38.4155,38.4351,68115.0
2021-09-15 11:25:00,39.24,39.32,39.22,39.26,48858.0,38.4253,38.5037,38.4057,38.4449,48858.0
2021-09-15 11:30:00,39.26,39.27,39.17,39.23,43303.0,38.4449,38.4547,38.3568,38.4155,43303.0
2021-09-15 11:35:00,39.23,39.3,39.2,39.26,59269.0,38.4155,38.4841,38.3862,38.4449,59269.0
2021-09-15 11:40:00,39.25,39.27,39.2,39.25,26601.0,38.4351,38.4547,38.3862,38.4351,26601.0
2021-09-15 11:45:00,39.25,39.26,39.2,39.21,20076.0,38.4351,38.4449,38.3862,38.396,20076.0
2021-09-15 11:50:00,39.21,39.23,39.18,39.2,31230.0,38.396,38.4155,38.3666,38.3862,31230.0
2021-09-15 11:55:00,39.21,39.25,39.18,39.23,51694.0,38.396,38.4351,38.3666,38.4155,51694.0
2021-09-15 12:00:00,39.22,39.23,39.12,39.15,41780.0,38.4057,38.4155,38.3078,38.3372,41780.0
2021-09-15 12:05:00,39.15,39.17,39.11,39.16,33450.0,38.3372,38.3568,38.298,38.347,33450.0
2021-09-15 12:10:00,39.17,39.2,39.17,39.2,37389.0,38.3568,38.3862,38.3568,38.3862,37389.0
2021-09-15 12:15:00,39.2,39.23,39.18,39.22,23706.0,38.3862,38.4155,38.3666,38.4057,23706.0
2021-09-15 12:20:00,39.22,39.3,39.22,39.27,60983.0,38.4057,38.4841,38.4057,38.4547,60983.0
2021-09-15 12:25:00,39.27,39.3,39.22,39.22,68995.0,38.4547,38.4841,38.4057,38.4057,68995.0
2021-09-15 12:30:00,39.23,39.34,39.22,39.33,78251.0,38.4155,38.5233,38.4057,38.5135,78251.0
2021-09-15 12:35:00,39.32,39.43,39.32,39.39,148078.0,38.5037,38.6114,38.5037,38.5722,148078.0
2021-09-15 12:40:00,39.39,39.49,39.39,39.49,111745.0,38.5722,38.6701,38.5722,38.6701,111745.0
2021-09-15 12:45:00,39.48,39.53,39.42,39.52,142116.0,38.6603,38.7093,38.6016,38.6995,142116.0
2021-09-15 12:50:00,39.52,39.54,39.48,39.53,64596.0,38.6995,38.7191,38.6603,38.7093,64596.0
2021-09-15 12:55:00,39.53,39.53,39.47,39.51,51963.0,38.7093,38.7093,38.6506,38.6897,51963.0
2021-09-15 13:00:00,39.51,39.54,39.45,39.52,52894.0,38.6897,38.7191,38.631,38.6995,52894.0
2021-09-15 13:05:00,39.53,39.54,39.48,39.49,110921.0,38.7093,38.7191,38.6603,38.6701,110921.0
2021-09-15 13:10:00,39.5,39.53,39.49,39.52,21191.0,38.6799,38.7093,38.6701,38.6995,21191.0
2021-09-15 13:15:00,39.52,39.52,39.45,39.48,53412.0,38.6995,38.6995,38.631,38.6603,53412.0
2021-09-15 13:20:00,39.49,39.55,39.48,39.54,59725.0,38.6701,38.7289,38.6603,38.7191,59725.0
2021-09-15 13:25:00,39.53,39.58,39.5,39.53,77866.0,38.7093,38.7583,38.6799,38.7093,77866.0
2021-09-15 13:30:00,39.53,39.57,39.52,39.56,33597.0,38.7093,38.7485,38.6995,38.7387,33597.0
2021-09-15 13:35:00,39.56,39.59,39.52,39.55,39077.0,38.7387,38.7681,38.6995,38.7289,39077.0
2021-09-15 13:40:00,39.56,39.61,39.54,39.61,23391.0,38.7387,38.7877,38.7191,38.7877,23391.0
2021-09-15 13:45:00,39.61,39.66,39.6,39.64,77338.0,38.7877,38.8366,38.7779,38.817,77338.0
2021-09-15 13:50:00,39.65,39.68,39.6,39.62,64410.0,38.8268,38.8562,38.7779,38.7974,64410.0
2021-09-15 13:55:00,39.62,39.62,39.56,39.57,48794.0,38.7974,38.7974,38.7387,38.7485,48794.0
2021-09-15 14:00:00,39.56,39.6,39.51,39.52,90765.0,38.7387,38.7779,38.6897,38.6995,90765.0
2021-09-15 14:05:00,39.52,39.54,39.5,39.52,53102.0,38.6995,38.7191,38.6799,38.6995,53102.0
2021-09-15 14:10:00,39.52,39.58,39.52,39.54,45395.0,38.6995,38.7583,38.6995,38.7191,45395.0
2021-09-15 14:15:00,39.55,39.57,39.49,39.52,29192.0,38.7289,38.7485,38.6701,38.6995,29192.0
2021-09-15 14:20:00,39.52,39.56,39.48,39.5,28322.0,38.6995,38.7387,38.6603,38.6799,28322.0
2021-09-15 14:25:00,39.51,39.55,39.5,39.53,47856.0,38.6897,38.7289,38.6799,38.7093,47856.0
2021-09-15 14:30:00,39.54,39.58,39.53,39.57,26366.0,38.7191,38.7583,38.7093,38.7485,26366.0
2021-09-15 14:35:00,39.57,39.6,39.56,39.57,27445.0,38.7485,38.7779,38.7387,38.7485,27445.0
2021-09-15 14:40:00,39.57,39.63,39.57,39.61,42806.0,38.7485,38.8072,38.7485,38.7877,42806.0
2021-09-15 14:45:00,39.61,39.63,39.58,39.59,91277.0,38.7877,38.8072,38.7583,38.7681,91277.0
2021-09-15 14:50:00,39.6,39.62,39.51,39.54,54090.0,38.7779,38.7974,38.6897,38.7191,54090.0
2021-09-15 14:55:00,39.54,39.55,39.49,39.49,30772.0,38.7191,38.7289,38.6701,38.6701,30772.0
2021-09-15 15:00:00,39.5,39.53,39.47,39.52,35913.0,38.6799,38.7093,38.6506,38.6995,35913.0
2021-09-15 15:05:00,39.53,39.56,39.52,39.54,31375.0,38.7093,38.7387,38.6995,38.7191,31375.0
2021-09-15 15:10:00,39.54,39.56,39.49,39.56,125010.0,38.7191,38.7387,38.6701,38.7387,125010.0
2021-09-15 15:15:00,39.57,39.63,39.57,39.61,72975.0,38.7485,38.8072,38.7485,38.7877,72975.0
2021-09-15 15:20:00,39.61,39.62,39.57,39.58,39337.0,38.7877,38.7974,38.7485,38.7583,39337.0
2021-09-15 15:25:00,39.57,39.58,39.54,39.57,55191.0,38.7485,38.7583,38.7191,38.7485,55191.0
2021-09-15 15:30:00,39.57,39.63,39.55,39.62,128720.0,38.7485,38.8072,38.7289,38.7974,128720.0
2021-09-15 15:35:00,39.61,39.69,39.61,39.67,72885.0,38.7877,38.866,38.7877,38.8464,72885.0
2021-09-15 15:40:00,39.67,39.69,39.63,39.69,120407.0,38.8464,38.866,38.8072,38.866,120407.0
2021-09-15 15:45:00,39.7,39.7,39.6,39.62,135349.0,38.8758,38.8758,38.7779,38.7974,135349.0
2021-09-15 15:50:00,39.62,39.68,39.61,39.66,173970.0,38.7974,38.8562,38.7877,38.8366,173970.0
2021-09-15 15:55:00,39.65,39.66,39.6,39.65,226262.0,38.8268,38.8366,38.7779,38.8268,226262.0
2021-09-16 09:30:00,39.87,40.21,39.68,40.09,463237.0,39.0423,39.3752,38.8562,39.2577,463237.0
2021-09-16 09:35:00,40.07,40.08,39.77,40.02,237751.0,39.2381,39.2479,38.9443,39.1891,237751.0
2021-09-16 09:40:00,40.03,40.06,39.86,39.9,130167.0,39.1989,39.2283,39.0325,39.0716,130167.0
2021-09-16 09:45:00,39.91,39.98,39.72,39.96,97915.0,39.0814,39.15,38.8954,39.1304,97915.0
2021-09-16 09:50:00,39.96,40.08,39.86,39.89,153282.0,39.1304,39.2479,39.0325,39.0618,153282.0
2021-09-16 09:55:00,39.9,39.96,39.76,39.95,282405.0,39.0716,39.1304,38.9345,39.1206,282405.0
2021-09-16 10:00:00,39.94,40.04,39.91,40.0,137159.0,39.1108,39.2087,39.0814,39.1696,137159.0
2021-09-16 10:05:00,39.99,40.04,39.83,39.92,192921.0,39.1598,39.2087,39.0031,39.0912,192921.0
2021-09-16 10:10:00,39.92,39.94,39.83,39.89,38937.0,39.0912,39.1108,39.0031,39.0618,38937.0
2021-09-16 10:15:00,39.89,39.99,39.87,39.93,126720.0,39.0618,39.1598,39.0423,39.101,126720.0
2021-09-16 10:20:00,39.94,39.98,39.9,39.96,53942.0,39.1108,39.15,39.0716,39.1304,53942.0
2021-09-16 10:25:00,39.97,40.03,39.93,40.02,79454.0,39.1402,39.1989,39.101,39.1891,79454.0
2021-09-16 10:30:00,40.03,40.12,40.01,40.09,120740.0,39.1989,39.2871,39.1793,39.2577,120740.0
2021-09-16 10:35:00,40.1,40.17,40.06,40.14,146798.0,39.2675,39.336,39.2283,39.3066,146798.0
2021-09-16 10:40:00,40.13,40.15,40.04,40.04,72975.0,39.2969,39.3164,39.2087,39.2087,72975.0
2021-09-16 10:45:00,40.03,40.09,40.01,40.05,46619.0,39.1989,39.2577,39.1793,39.2185,46619.0
2021-09-16 10:50:00,40.05,40.05,39.91,39.92,49543.0,39.2185,39.2185,39.0814,39.0912,49543.0
2021-09-16 10:55:00,39.92,39.92,39.84,39.9,140011.0,39.0912,39.0912,39.0129,39.0716,140011.0
2021-09-16 11:00:00,39.89,39.96,39.88,39.89,65872.0,39.0618,39.1304,39.052,39.0618,65872.0
2021-09-16 11:05:00,39.89,39.94,39.85,39.92,44840.0,39.0618,39.1108,39.0227,39.0912,44840.0
2021-09-16 11:10:00,39.91,39.99,39.85,39.99,53154.0,39.0814,39.1598,39.0227,39.1598,53154.0
2021-09-16 11:15:00,39.98,39.99,39.93,39.98,44542.0,39.15,39.1598,39.101,39.15,44542.0
2021-09-16 11:20:00,39.97,39.99,39.9,39.96,37530.0,39.1402,39.1598,39.0716,39.1304,37530.0
2021-09-16 11:25:00,39.95,40.03,39.93,40.0,102026.0,39.1206,39.1989,39.101,39.1696,102026.0
2021-09-16 11:30:00,40.0,40.04,39.99,40.02,55281.0,39.1696,39.2087,39.1598,39.1891,55281.0
2021-09-16 11:35:00,40.01,40.03,39.98,40.02,47445.0,39.1793,39.1989,39.15,39.1891,47445.0
2021-09-16 11:40:00,40.03,40.07,39.97,39.98,40405.0,39.1989,39.2381,39.1402,39.15,40405.0
2021-09-16 11:45:00,39.97,40.02,39.93,40.01,39099.0,39.1402,39.1891,39.101,39.1793,39099.0
2021-09-16 11:50:00,40.01,40.08,39.97,40.01,43971.0,39.1793,39.2479,39.1402,39.1793,43971.0
2021-09-16 11:55:00,40.01,40.05,39.99,40.02,28760.0,39.1793,39.2185,39.1598,39.1891,28760.0
2021-09-16 12:00:00,40.02,40.05,39.96,39.99,52467.0,39.1891,39.2185,39.1304,39.1598,52467.0
2021-09-16 12:05:00,40.0,40.05,39.99,40.05,29866.0,39.1696,39.2185,39.1598,39.2185,29866.0
2021-09-16 12:10:00,40.05,40.1,40.04,40.06,49025.0,39.2185,39.2675,39.2087,39.2283,49025.0
2021-09-16 12:15:00,40.07,40.09,40.04,40.09,44772.0,39.2381,39.2577,39.2087,39.2577,44772.0
2021-09-16 12:20:00,40.09,40.12,40.05,40.07,44455.0,39.2577,39.2871,39.2185,39.2381,44455.0
2021-09-16 12:25:00,40.1,40.15,40.09,40.14,120402.0,39.2675,39.3164,39.2577,39.3066,120402.0
2021-09-16 12:30:00,40.13,40.2,40.13,40.2,32906.0,39.2969,39.3654,39.2969,39.3654,32906.0
2021-09-16 12:35:00,40.2,40.26,40.2,40.25,142479.0,39.3654,39.4242,39.3654,39.4144,142479.0
2021-09-16 12:40:00,40.24,40.29,40.22,40.27,65935.0,39.4046,39.4535,39.385,39.4339,65935.0
2021-09-16 12:45:00,40.28,40.32,40.25,40.32,38782.0,39.4437,39.4829,39.4144,39.4829,38782.0
2021-09-16 12:50:00,40.32,40.35,40.3,40.31,83029.0,39.4829,39.5123,39.4633,39.4731,83029.0
2021-09-16 12:55:00,40.31,40.39,40.31,40.37,45179.0,39.4731,39.5515,39.4731,39.5319,45179.0
2021-09-16 13:00:00,40.36,40.37,40.33,40.36,50605.0,39.5221,39.5319,39.4927,39.5221,50605.0
2021-09-16 13:05:00,40.37,40.43,40.35,40.42,80558.0,39.5319,39.5906,39.5123,39.5808,80558.0
2021-09-16 13:10:00,40.41,40.42,40.33,40.34,44130.0,39.571,39.5808,39.4927,39.5025,44130.0
2021-09-16 13:15:00,40.34,40.39,40.31,40.38,42979.0,39.5025,39.5515,39.4731,39.5417,42979.0
2021-09-16 13:20:00,40.38,40.43,40.37,40.39,64335.0,39.5417,39.5906,39.5319,39.5515,64335.0
2021-09-16 13:25:00,40.39,40.43,40.38,40.41,72146.0,39.5515,39.5906,39.5417,39.571,72146.0
2021-09-16 13:30:00,40.41,40.43,40.35,40.39,86679.0,39.571,39.5906,39.5123,39.5515,86679.0
2021-09-16 13:35:00,40.39,40.41,40.36,40.38,109346.0,39.5515,39.571,39.5221,39.5417,109346.0
2021-09-16 13:40:00,40.37,40.38,40.33,40.34,38815.0,39.5319,39.5417,39.4927,39.5025,38815.0
2021-09-16 13:45:00,40.33,40.38,40.31,40.35,50792.0,39.4927,39.5417,39.4731,39.5123,50792.0
2021-09-16 13:50:00,40.36,40.46,40.35,40.45,160947.0,39.5221,39.62,39.5123,39.6102,160947.0
2021-09-16 13:55:00,40.45,40.5,40.4,40.46,113611.0,39.6102,39.6592,39.5612,39.62,113611.0
2021-09-16 14:00:00,40.46,40.49,40.43,40.48,64111.0,39.62,39.6494,39.5906,39.6396,64111.0
2021-09-16 14:05:00,40.49,40.51,40.45,40.46,86581.0,39.6494,39.669,39.6102,39.62,86581.0
2021-09-16 14:10:00,40.46,40.54,40.45,40.51,114240.0,39.62,39.6983,39.6102,39.669,114240.0
2021-09-16 14:15:00,40.51,40.55,40.49,40.5,140469.0,39.669,39.7081,39.6494,39.6592,140469.0
2021-09-16 14:20:00,40.5,40.55,40.5,40.55,51422.0,39.6592,39.7081,39.6592,39.7081,51422.0
2021-09-16 14:25:00,40.54,40.61,40.54,40.61,113399.0,39.6983,39.7669,39.6983,39.7669,113399.0
2021-09-16 14:30:00,40.61,40.68,40.6,40.64,185606.0,39.7669,39.8354,39.7571,39.7963,185606.0
2021-09-16 14:35:00,40.64,40.64,40.58,40.6,145036.0,39.7963,39.7963,39.7375,39.7571,145036.0
2021-09-16 14:40:00,40.6,40.61,40.56,40.57,32506.0,39.7571,39.7669,39.7179,39.7277,32506.0
2021-09-16 14:45:00,40.56,40.58,40.53,40.56,89385.0,39.7179,39.7375,39.6886,39.7179,89385.0
2021-09-16 14:50:00,40.55,40.59,40.51,40.58,87126.0,39.7081,39.7473,39.669,39.7375,87126.0
2021-09-16 14:55:00,40.59,40.61,40.54,40.55,49310.0,39.7473,39.7669,39.6983,39.7081,49310.0
2021-09-16 15:00:00,40.54,40.58,40.53,40.55,36232.0,39.6983,39.7375,39.6886,39.7081,36232.0
2021-09-16 15:05:00,40.55,40.62,40.54,40.58,78496.0,39.7081,39.7767,39.6983,39.7375,78496.0
2021-09-16 15:10:00,40.58,40.59,40.54,40.56,34813.0,39.7375,39.7473,39.6983,39.7179,34813.0
2021-09-16 15:15:00,40.56,40.58,40.5,40.52,67046.0,39.7179,39.7375,39.6592,39.6788,67046.0
2021-09-16 15:20:00,40.52,40.55,40.46,40.46,66989.0,39.6788,39.7081,39.62,39.62,66989.0
2021-09-16 15:25:00,40.46,40.46,40.42,40.42,57234.0,39.62,39.62,39.5808,39.5808,57234.0
2021-09-16 15:30:00,40.42,40.43,40.38,40.39,148807.0,39.5808,39.5906,39.5417,39.5515,148807.0
2021-09-16 15:35:00,40.4,40.4,40.29,40.3,83436.0,39.5612,39.5612,39.4535,39.4633,83436.0
2021-09-16 15:40:00,40.3,40.32,40.26,40.27,91618.0,39.4633,39.4829,39.4242,39.4339,91618.0
2021-09-16 15:45:00,40.27,40.31,40.22,40.22,143420.0,39.4339,39.4731,39.385,39.385,143420.0
2021-09-16 15:50:00,40.23,40.27,40.21,40.24,190698.0,39.3948,39.4339,39.3752,39.4046,190698.0
2021-09-16 15:55:00,40.24,40.26,40.18,40.21,463974.0,39.4046,39.4242,39.3458,39.3752,463974.0
2021-09-17 09:30:00,40.55,40.83,40.55,40.66,1160768.0,39.7081,39.9823,39.7081,39.8159,1160768.0
2021-09-17 09:35:00,40.64,40.73,40.55,40.73,202542.0,39.7963,39.8844,39.7081,39.8844,202542.0
2021-09-17 09:40:00,40.72,40.86,40.68,40.73,150775.0,39.8746,40.0117,39.8354,39.8844,150775.0
2021-09-17 09:45:00,40.75,40.92,40.72,40.91,252006.0,39.904,40.0705,39.8746,40.0607,252006.0
2021-09-17 09:50:00,40.91,40.99,40.77,40.8,208511.0,40.0607,40.139,39.9236,39.9529,208511.0
2021-09-17 09:55:00,40.81,40.81,40.68,40.72,85562.0,39.9627,39.9627,39.8354,39.8746,85562.0
2021-09-17 10:00:00,40.71,40.76,40.66,40.66,157063.0,39.8648,39.9138,39.8159,39.8159,157063.0
2021-09-17 10:05:00,40.66,40.66,40.46,40.52,107982.0,39.8159,39.8159,39.62,39.6788,107982.0
2021-09-17 10:10:00,40.52,40.69,40.48,40.55,160926.0,39.6788,39.8452,39.6396,39.7081,160926.0
2021-09-17 10:15:00,40.55,40.63,40.5,40.62,97777.0,39.7081,39.7865,39.6592,39.7767,97777.0
2021-09-17 10:20:00,40.62,40.66,40.57,40.59,64656.0,39.7767,39.8159,39.7277,39.7473,64656.0
2021-09-17 10:25:00,40.58,40.6,40.48,40.48,73782.0,39.7375,39.7571,39.6396,39.6396,73782.0
2021-09-17 10:30:00,40.48,40.48,40.3,40.38,103948.0,39.6396,39.6396,39.4633,39.5417,103948.0
2021-09-17 10:35:00,40.41,40.48,40.39,40.47,89850.0,39.571,39.6396,39.5515,39.6298,89850.0
2021-09-17 10:40:00,40.47,40.52,40.35,40.37,81457.0,39.6298,39.6788,39.5123,39.5319,81457.0
2021-09-17 10:45:00,40.36,40.42,40.34,40.41,50427.0,39.5221,39.5808,39.5025,39.571,50427.0
2021-09-17 10:50:00,40.41,40.42,40.3,40.33,55314.0,39.571,39.5808,39.4633,39.4927,55314.0
2021-09-17 10:55:00,40.33,40.33,40.25,40.3,71704.0,39.4927,39.4927,39.4144,39.4633,71704.0
2021-09-17 11:00:00,40.3,40.31,40.21,40.24,44723.0,39.4633,39.4731,39.3752,39.4046,44723.0
2021-09-17 11:05:00,40.24,40.3,40.22,40.23,55155.0,39.4046,39.4633,39.385,39.3948,55155.0
2021-09-17 11:10:00,40.23,40.31,40.15,40.3,160271.0,39.3948,39.4731,39.3164,39.4633,160271.0
2021-09-17 11:15:00,40.29,40.49,40.29,40.48,103331.0,39.4535,39.6494,39.4535,39.6396,103331.0
2021-09-17 11:20:00,40.48,40.5,40.4,40.4,90514.0,39.6396,39.6592,39.5612,39.5612,90514.0
2021-09-17 11:25:00,40.39,40.41,40.26,40.29,113394.0,39.5515,39.571,39.4242,39.4535,113394.0
2021-09-17 11:30:00,40.28,40.31,40.18,40.19,147124.0,39.4437,39.4731,39.3458,39.3556,147124.0
2021-09-17 11:35:00,40.19,40.26,40.15,40.22,49673.0,39.3556,39.4242,39.3164,39.385,49673.0
2021-09-17 11:40:00,40.22,40.25,40.1,40.12,77287.0,39.385,39.4144,39.2675,39.2871,77287.0
2021-09-17 11:45:00,40.11,40.17,40.06,40.15,59588.0,39.2773,39.336,39.2283,39.3164,59588.0
2021-09-17 11:50:00,40.15,40.16,40.07,40.08,46089.0,39.3164,39.3262,39.2381,39.2479,46089.0
2021-09-17 11:55:00,40.09,40.2,40.08,40.16,42837.0,39.2577,39.3654,39.2479,39.3262,42837.0
2021-09-17 12:00:00,40.15,40.17,40.09,40.15,38454.0,39.3164,39.336,39.2577,39.3164,38454.0
2021-09-17 12:05:00,40.16,40.19,40.14,40.18,21685.0,39.3262,39.3556,39.3066,39.3458,21685.0
2021-09-17 12:10:00,40.17,40.22,40.17,40.17,41107.0,39.336,39.385,39.336,39.336,41107.0
2021-09-17 12:15:00,40.18,40.22,40.17,40.22,32105.0,39.3458,39.385,39.336,39.385,32105.0
2021-09-17 12:20:00,40.21,40.26,40.19,40.25,54147.0,39.3752,39.4242,39.3556,39.4144,54147.0
2021-09-17 12:25:00,40.26,40.27,40.2,40.21,25042.0,39.4242,39.4339,39.3654,39.3752,25042.0
2021-09-17 12:30:00,40.19,40.25,40.18,40.21,91816.0,39.3556,39.4144,39.3458,39.3752,91816.0
2021-09-17 12:35:00,40.21,40.31,40.21,40.3,42875.0,39.3752,39.4731,39.3752,39.4633,42875.0
2021-09-17 12:40:00,40.31,40.33,40.25,40.29,30586.0,39.4731,39.4927,39.4144,39.4535,30586.0
2021-09-17 12:45:00,40.3,40.33,40.26,40.27,39580.0,39.4633,39.4927,39.4242,39.4339,39580.0
2021-09-17 12:50:00,40.26,40.31,40.24,40.25,30666.0,39.4242,39.4731,39.4046,39.4144,30666.0
2021-09-17 12:55:00,40.27,40.28,40.17,40.19,56532.0,39.4339,39.4437,39.336,39.3556,56532.0
2021-09-17 13:00:00,40.18,40.2,40.1,40.13,102341.0,39.3458,39.3654,39.2675,39.2969,102341.0
2021-09-17 13:05:00,40.13,40.14,40.1,40.11,32852.0,39.2969,39.3066,39.2675,39.2773,32852.0
2021-09-17 13:10:00,40.11,40.11,40.07,40.09,147096.0,39.2773,39.2773,39.2381,39.2577,147096.0
2021-09-17 13:15:00,40.09,40.13,40.06,40.07,46813.0,39.2577,39.2969,39.2283,39.2381,46813.0
2021-09-17 13:20:00,40.06,40.11,40.06,40.08,62661.0,39.2283,39.2773,39.2283,39.2479,62661.0
2021-09-17 13:25:00,40.07,40.1,40.06,40.09,32861.0,39.2381,39.2675,39.2283,39.2577,32861.0
2021-09-17 13:30:00,40.09,40.1,39.98,40.04,94348.0,39.2577,39.2675,39.15,39.2087,94348.0
2021-09-17 13:35:00,40.04,40.11,40.03,40.1,31970.0,39.2087,39.2773,39.1989,39.2675,31970.0
2021-09-17 13:40:00,40.11,40.13,40.08,40.09,25416.0,39.2773,39.2969,39.2479,39.2577,25416.0
2021-09-17 13:45:00,40.09,40.09,40.0,40.01,39210.0,39.2577,39.2577,39.1696,39.1793,39210.0
2021-09-17 13:50:00,40.01,40.01,39.94,39.97,67000.0,39.1793,39.1793,39.1108,39.1402,67000.0
2021-09-17 13:55:00,39.97,40.0,39.96,40.0,51831.0,39.1402,39.1696,39.1304,39.1696,51831.0
2021-09-17 14:00:00,39.99,40.05,39.97,40.04,46247.0,39.1598,39.2185,39.1402,39.2087,46247.0
2021-09-17 14:05:00,40.04,40.04,39.98,40.02,57244.0,39.2087,39.2087,39.15,39.1891,57244.0
2021-09-17 14:10:00,40.02,40.06,39.91,39.92,107399.0,39.1891,39.2283,39.0814,39.0912,107399.0
2021-09-17 14:15:00,39.92,39.94,39.86,39.89,71794.0,39.0912,39.1108,39.0325,39.0618,71794.0
2021-09-17 14:20:00,39.88,39.95,39.87,39.93,36747.0,39.052,39.1206,39.0423,39.101,36747.0
2021-09-17 14:25:00,39.92,39.94,39.87,39.89,27334.0,39.0912,39.1108,39.0423,39.0618,27334.0
2021-09-17 14:30:00,39.89,39.9,39.84,39.86,37311.0,39.0618,39.0716,39.0129,39.0325,37311.0
2021-09-17 14:35:00,39.86,39.86,39.79,39.81,56069.0,39.0325,39.0325,38.9639,38.9835,56069.0
2021-09-17 14:40:00,39.82,39.92,39.81,39.91,48084.0,38.9933,39.0912,38.9835,39.0814,48084.0
2021-09-17 14:45:00,39.91,39.94,39.88,39.93,54070.0,39.0814,39.1108,39.052,39.101,54070.0
2021-09-17 14:50:00,39.93,39.97,39.91,39.91,64937.0,39.101,39.1402,39.0814,39.0814,64937.0
2021-09-17 14:55:00,39.92,40.0,39.91,39.95,51086.0,39.0912,39.1696,39.0814,39.1206,51086.0
2021-09-17 15:00:00,39.95,40.05,39.95,40.04,80204.0,39.1206,39.2185,39.1206,39.2087,80204.0
2021-09-17 15:05:00,40.04,40.05,40.0,40.01,49985.0,39.2087,39.2185,39.1696,39.1793,49985.0
2021-09-17 15:10:00,40.01,40.02,39.96,39.98,41812.0,39.1793,39.1891,39.1304,39.15,41812.0
2021-09-17 15:15:00,39.98,40.1,39.96,40.09,66362.0,39.15,39.2675,39.1304,39.2577,66362.0
2021-09-17 15:20:00,40.09,40.19,40.09,40.18,78254.0,39.2577,39.3556,39.2577,39.3458,78254.0
2021-09-17 15:25:00,40.19,40.19,40.08,40.09,81816.0,39.3556,39.3556,39.2479,39.2577,81816.0
2021-09-17 15:30:00,40.1,40.15,40.08,40.12,35651.0,39.2675,39.3164,39.2479,39.2871,35651.0
2021-09-17 15:35:00,40.13,40.17,40.08,40.11,91058.0,39.2969,39.336,39.2479,39.2773,91058.0
2021-09-17 15:40:00,40.11,40.14,40.07,40.13,108691.0,39.2773,39.3066,39.2381,39.2969,108691.0
2021-09-17 15:45:00,40.13,40.14,40.03,40.03,116963.0,39.2969,39.3066,39.1989,39.1989,116963.0
2021-09-17 15:50:00,40.03,40.14,40.01,40.12,285695.0,39.1989,39.3066,39.1793,39.2871,285695.0
2021-09-17 15:55:00,40.11,40.13,40.07,40.1,342957.0,39.2773,39.2969,39.2381,39.2675,342957.0
2021-09-20 09:30:00,40.56,40.79,39.64,39.76,1570016.0,39.7179,39.9432,38.817,38.9345,1570016.0
2021-09-20 09:35:00,39.76,39.82,39.42,39.8,483522.0,38.9345,38.9933,38.6016,38.9737,483522.0
2021-09-20 09:40:00,39.8,40.39,39.74,40.35,453738.0,38.9737,39.5515,38.915,39.5123,453738.0
2021-09-20 09:45:00,40.35,40.78,40.33,40.73,498923.0,39.5123,39.9334,39.4927,39.8844,498923.0
2021-09-20 09:50:00,40.73,40.79,40.38,40.55,428683.0,39.8844,39.9432,39.5417,39.7081,428683.0
2021-09-20 09:55:00,40.56,40.68,40.0,40.02,514793.0,39.7179,39.8354,39.1696,39.1891,514793.0
2021-09-20 10:00:00,40.02,40.12,39.84,39.92,391179.0,39.1891,39.2871,39.0129,39.0912,391179.0
2021-09-20 10:05:00,39.92,40.28,39.89,40.13,221378.0,39.0912,39.4437,39.0618,39.2969,221378.0
2021-09-20 10:10:00,40.13,40.4,40.1,40.37,288448.0,39.2969,39.5612,39.2675,39.5319,288448.0
2021-09-20 10:15:00,40.38,40.48,40.25,40.35,296271.0,39.5417,39.6396,39.4144,39.5123,296271.0
2021-09-20 10:20:00,40.37,40.39,40.0,40.01,281211.0,39.5319,39.5515,39.1696,39.1793,281211.0
2021-09-20 10:25:00,40.02,40.13,39.88,39.96,265001.0,39.1891,39.2969,39.052,39.1304,265001.0
2021-09-20 10:30:00,39.97,40.03,39.9,39.98,160918.0,39.1402,39.1989,39.0716,39.15,160918.0
2021-09-20 10:35:00,39.99,40.15,39.97,40.11,321957.0,39.1598,39.3164,39.1402,39.2773,321957.0
2021-09-20 10:40:00,40.11,40.21,39.98,40.19,130841.0,39.2773,39.3752,39.15,39.3556,130841.0
2021-09-20 10:45:00,40.19,40.28,40.03,40.26,135290.0,39.3556,39.4437,39.1989,39.4242,135290.0
2021-09-20 10:50:00,40.26,40.35,40.15,40.33,96004.0,39.4242,39.5123,39.3164,39.4927,96004.0
2021-09-20 10:55:00,40.34,40.36,40.27,40.32,87307.0,39.5025,39.5221,39.4339,39.4829,87307.0
2021-09-20 11:00:00,40.31,40.42,40.24,40.4,142572.0,39.4731,39.5808,39.4046,39.5612,142572.0
2021-09-20 11:05:00,40.41,40.55,40.41,40.46,197489.0,39.571,39.7081,39.571,39.62,197489.0
2021-09-20 11:10:00,40.45,40.49,40.36,40.43,104960.0,39.6102,39.6494,39.5221,39.5906,104960.0
2021-09-20 11:15:00,40.42,40.42,40.21,40.27,68430.0,39.5808,39.5808,39.3752,39.4339,68430.0
2021-09-20 11:20:00,40.27,40.28,40.18,40.2,58705.0,39.4339,39.4437,39.3458,39.3654,58705.0
2021-09-20 11:25:00,40.21,40.27,40.16,40.27,91405.0,39.3752,39.4339,39.3262,39.4339,91405.0
2021-09-20 11:30:00,40.28,40.3,40.17,40.21,136437.0,39.4437,39.4633,39.336,39.3752,136437.0
2021-09-20 11:35:00,40.2,40.25,40.14,40.23,69021.0,39.3654,39.4144,39.3066,39.3948,69021.0
2021-09-20 11:40:00,40.22,40.23,40.1,40.12,37209.0,39.385,39.3948,39.2675,39.2871,37209.0
2021-09-20 11:45:00,40.13,40.19,40.11,40.17,54921.0,39.2969,39.3556,39.2773,39.336,54921.0
2021-09-20 11:50:00,40.17,40.23,40.12,40.22,55990.0,39.336,39.3948,39.2871,39.385,55990.0
2021-09-20 11:55:00,40.22,40.26,40.15,40.22,43512.0,39.385,39.4242,39.3164,39.385,43512.0
2021-09-20 12:00:00,40.22,40.31,40.21,40.3,145466.0,39.385,39.4731,39.3752,39.4633,145466.0
2021-09-20 12:05:00,40.3,40.33,40.17,40.2,96668.0,39.4633,39.4927,39.336,39.3654,96668.0
2021-09-20 12:10:00,40.2,40.28,40.17,40.26,109873.0,39.3654,39.4437,39.336,39.4242,109873.0
2021-09-20 12:15:00,40.26,40.33,40.22,40.27,84085.0,39.4242,39.4927,39.385,39.4339,84085.0
2021-09-20 12:20:00,40.27,40.28,40.04,40.07,70630.0,39.4339,39.4437,39.2087,39.2381,70630.0
2021-09-20 12:25:00,40.06,40.13,40.02,40.1,61665.0,39.2283,39.2969,39.1891,39.2675,61665.0
2021-09-20 12:30:00,40.1,40.1,39.98,40.02,126900.0,39.2675,39.2675,39.15,39.1891,126900.0
2021-09-20 12:35:00,40.02,40.11,40.0,40.09,56834.0,39.1891,39.2773,39.1696,39.2577,56834.0
2021-09-20 12:40:00,40.09,40.09,39.99,40.04,62856.0,39.2577,39.2577,39.1598,39.2087,62856.0
2021-09-20 12:45:00,40.03,40.03,39.95,39.96,54807.0,39.1989,39.1989,39.1206,39.1304,54807.0
2021-09-20 12:50:00,39.96,39.99,39.88,39.9,54271.0,39.1304,39.1598,39.052,39.0716,54271.0
2021-09-20 12:55:00,39.89,39.92,39.85,39.87,50032.0,39.0618,39.0912,39.0227,39.0423,50032.0
2021-09-20 13:00:00,39.86,39.93,39.84,39.87,51692.0,39.0325,39.101,39.0129,39.0423,51692.0
2021-09-20 13:05:00,39.87,39.91,39.85,39.91,51551.0,39.0423,39.0814,39.0227,39.0814,51551.0
2021-09-20 13:10:00,39.91,39.98,39.88,39.89,50406.0,39.0814,39.15,39.052,39.0618,50406.0
2021-09-20 13:15:00,39.88,39.99,39.85,39.99,44216.0,39.052,39.1598,39.0227,39.1598,44216.0
2021-09-20 13:20:00,39.99,40.02,39.95,39.98,73866.0,39.1598,39.1891,39.1206,39.15,73866.0
2021-09-20 13:25:00,39.99,40.09,39.99,40.09,77001.0,39.1598,39.2577,39.1598,39.2577,77001.0
2021-09-20 13:30:00,40.08,40.16,40.06,40.09,70752.0,39.2479,39.3262,39.2283,39.2577,70752.0
2021-09-20 13:35:00,40.1,40.14,40.04,40.14,36548.0,39.2675,39.3066,39.2087,39.3066,36548.0
2021-09-20 13:40:00,40.14,40.16,40.04,40.05,61456.0,39.3066,39.3262,39.2087,39.2185,61456.0
2021-09-20 13:45:00,40.06,40.2,40.04,40.17,53639.0,39.2283,39.3654,39.2087,39.336,53639.0
2021-09-20 13:50:00,40.18,40.26,40.16,40.21,49722.0,39.3458,39.4242,39.3262,39.3752,49722.0
2021-09-20 13:55:00,40.21,40.24,40.17,40.22,42754.0,39.3752,39.4046,39.336,39.385,42754.0
2021-09-20 14:00:00,40.22,40.29,40.17,40.28,75431.0,39.385,39.4535,39.336,39.4437,75431.0
2021-09-20 14:05:00,40.27,40.27,40.1,40.1,86783.0,39.4339,39.4339,39.2675,39.2675,86783.0
2021-09-20 14:10:00,40.11,40.14,40.04,40.04,41104.0,39.2773,39.3066,39.2087,39.2087,41104.0
2021-09-20 14:15:00,40.04,40.09,40.01,40.07,29689.0,39.2087,39.2577,39.1793,39.2381,29689.0
2021-09-20 14:20:00,40.06,40.06,39.92,39.94,56960.0,39.2283,39.2283,39.0912,39.1108,56960.0
2021-09-20 14:25:00,39.93,39.97,39.91,39.91,78045.0,39.101,39.1402,39.0814,39.0814,78045.0
2021-09-20 14:30:00,39.92,39.95,39.85,39.9,191319.0,39.0912,39.1206,39.0227,39.0716,191319.0
2021-09-20 14:35:00,39.91,39.96,39.87,39.93,163408.0,39.0814,39.1304,39.0423,39.101,163408.0
2021-09-20 14:40:00,39.93,40.04,39.93,39.95,105482.0,39.101,39.2087,39.101,39.1206,105482.0
2021-09-20 14:45:00,39.95,40.09,39.93,40.04,55689.0,39.1206,39.2577,39.101,39.2087,55689.0
2021-09-20 14:50:00,40.04,40.09,40.02,40.03,43410.0,39.2087,39.2577,39.1891,39.1989,43410.0
2021-09-20 14:55:00,40.04,40.16,39.98,40.04,101365.0,39.2087,39.3262,39.15,39.2087,101365.0
2021-09-20 15:00:00,40.04,40.16,40.01,40.15,64614.0,39.2087,39.3262,39.1793,39.3164,64614.0
2021-09-20 15:05:00,40.14,40.14,40.04,40.1,55389.0,39.3066,39.3066,39.2087,39.2675,55389.0
2021-09-20 15:10:00,40.09,40.16,40.07,40.07,72153.0,39.2577,39.3262,39.2381,39.2381,72153.0
2021-09-20 15:15:00,40.08,40.16,40.04,40.07,81201.0,39.2479,39.3262,39.2087,39.2381,81201.0
2021-09-20 15:20:00,40.07,40.23,40.07,40.23,56510.0,39.2381,39.3948,39.2381,39.3948,56510.0
2021-09-20 15:25:00,40.23,40.33,40.21,40.3,119307.0,39.3948,39.4927,39.3752,39.4633,119307.0
2021-09-20 15:30:00,40.3,40.41,40.27,40.39,118605.0,39.4633,39.571,39.4339,39.5515,118605.0
2021-09-20 15:35:00,40.39,40.54,40.38,40.48,353730.0,39.5515,39.6983,39.5417,39.6396,353730.0
2021-09-20 15:40:00,40.48,40.59,40.47,40.57,291935.0,39.6396,39.7473,39.6298,39.7277,291935.0
2021-09-20 15:45:00,40.58,40.66,40.57,40.59,400214.0,39.7375,39.8159,39.7277,39.7473,400214.0
2021-09-20 15:50:00,40.58,40.77,40.58,40.73,431441.0,39.7375,39.9236,39.7375,39.8844,431441.0
2021-09-20 15:55:00,40.73,40.84,40.71,40.77,810428.0,39.8844,39.9921,39.8648,39.9236,810428.0
2021-09-21 09:30:00,41.05,41.51,41.01,41.41,674899.0,40.1978,40.6482,40.1586,40.5503,674899.0
2021-09-21 09:35:00,41.42,41.74,41.41,41.47,607448.0,40.5601,40.8734,40.5503,40.609,607448.0
2021-09-21 09:40:00,41.47,41.5,41.12,41.16,409130.0,40.609,40.6384,40.2663,40.3055,409130.0
2021-09-21 09:45:00,41.16,41.4,41.06,41.36,249602.0,40.3055,40.5405,40.2075,40.5013,249602.0
2021-09-21 09:50:00,41.37,41.39,41.15,41.16,159427.0,40.5111,40.5307,40.2957,40.3055,159427.0
2021-09-21 09:55:00,41.16,41.17,40.65,40.97,383081.0,40.3055,40.3153,39.8061,40.1194,383081.0
2021-09-21 10:00:00,40.97,40.99,40.81,40.92,222573.0,40.1194,40.139,39.9627,40.0705,222573.0
2021-09-21 10:05:00,40.92,40.94,40.66,40.69,176039.0,40.0705,40.09,39.8159,39.8452,176039.0
2021-09-21 10:10:00,40.67,40.77,40.61,40.72,238590.0,39.8256,39.9236,39.7669,39.8746,238590.0
2021-09-21 10:15:00,40.71,40.75,40.54,40.75,230409.0,39.8648,39.904,39.6983,39.904,230409.0
2021-09-21 10:20:00,40.75,40.78,40.58,40.63,117414.0,39.904,39.9334,39.7375,39.7865,117414.0
2021-09-21 10:25:00,40.66,40.86,40.58,40.85,108479.0,39.8159,40.0117,39.7375,40.0019,108479.0
2021-09-21 10:30:00,40.85,40.93,40.77,40.82,244725.0,40.0019,40.0802,39.9236,39.9725,244725.0
2021-09-21 10:35:00,40.82,40.88,40.72,40.8,71102.0,39.9725,40.0313,39.8746,39.9529,71102.0
2021-09-21 10:40:00,40.8,40.83,40.62,40.63,92403.0,39.9529,39.9823,39.7767,39.7865,92403.0
2021-09-21 10:45:00,40.62,40.63,40.53,40.54,100704.0,39.7767,39.7865,39.6886,39.6983,100704.0
2021-09-21 10:50:00,40.54,40.56,40.45,40.52,78455.0,39.6983,39.7179,39.6102,39.6788,78455.0
2021-09-21 10:55:00,40.53,40.61,40.5,40.55,68302.0,39.6886,39.7669,39.6592,39.7081,68302.0
2021-09-21 11:00:00,40.54,40.62,40.46,40.62,75815.0,39.6983,39.7767,39.62,39.7767,75815.0
2021-09-21 11:05:00,40.61,40.68,40.6,40.66,81359.0,39.7669,39.8354,39.7571,39.8159,81359.0
2021-09-21 11:10:00,40.66,40.67,40.47,40.48,76652.0,39.8159,39.8256,39.6298,39.6396,76652.0
2021-09-21 11:15:00,40.48,40.5,40.35,40.36,133920.0,39.6396,39.6592,39.5123,39.5221,133920.0
2021-09-21 11:20:00,40.37,40.4,40.3,40.38,104457.0,39.5319,39.5612,39.4633,39.5417,104457.0
2021-09-21 11:25:00,40.38,40.45,40.31,40.35,132148.0,39.5417,39.6102,39.4731,39.5123,132148.0
2021-09-21 11:30:00,40.35,40.63,40.35,40.6,85718.0,39.5123,39.7865,39.5123,39.7571,85718.0
2021-09-21 11:35:00,40.59,40.63,40.54,40.55,80820.0,39.7473,39.7865,39.6983,39.7081,80820.0
2021-09-21 11:40:00,40.55,40.57,40.5,40.52,134430.0,39.7081,39.7277,39.6592,39.6788,134430.0
2021-09-21 11:45:00,40.54,40.61,40.54,40.56,39903.0,39.6983,39.7669,39.6983,39.7179,39903.0
2021-09-21 11:50:00,40.57,40.57,40.5,40.52,23308.0,39.7277,39.7277,39.6592,39.6788,23308.0
2021-09-21 11:55:00,40.52,40.62,40.52,40.6,22742.0,39.6788,39.7767,39.6788,39.7571,22742.0
2021-09-21 12:00:00,40.6,40.69,40.6,40.67,57116.0,39.7571,39.8452,39.7571,39.8256,57116.0
2021-09-21 12:05:00,40.66,40.71,40.63,40.67,45593.0,39.8159,39.8648,39.7865,39.8256,45593.0
2021-09-21 12:10:00,40.67,40.68,40.63,40.65,29323.0,39.8256,39.8354,39.7865,39.8061,29323.0
2021-09-21 12:15:00,40.64,40.65,40.57,40.58,66732.0,39.7963,39.8061,39.7277,39.7375,66732.0
2021-09-21 12:20:00,40.59,40.64,40.53,40.54,57251.0,39.7473,39.7963,39.6886,39.6983,57251.0
2021-09-21 12:25:00,40.54,40.57,40.53,40.55,29651.0,39.6983,39.7277,39.6886,39.7081,29651.0
2021-09-21 12:30:00,40.56,40.56,40.46,40.5,58430.0,39.7179,39.7179,39.62,39.6592,58430.0
2021-09-21 12:35:00,40.49,40.53,40.48,40.5,33477.0,39.6494,39.6886,39.6396,39.6592,33477.0
2021-09-21 12:40:00,40.49,40.49,40.39,40.41,128796.0,39.6494,39.6494,39.5515,39.571,128796.0
2021-09-21 12:45:00,40.4,40.42,40.34,40.39,48710.0,39.5612,39.5808,39.5025,39.5515,48710.0
2021-09-21 12:50:00,40.38,40.38,40.2,40.32,81765.0,39.5417,39.5417,39.3654,39.4829,81765.0
2021-09-21 12:55:00,40.33,40.41,40.31,40.39,58794.0,39.4927,39.571,39.4731,39.5515,58794.0
2021-09-21 13:00:00,40.39,40.41,40.3,40.36,34217.0,39.5515,39.571,39.4633,39.5221,34217.0
2021-09-21 13:05:00,40.36,40.43,40.32,40.38,114849.0,39.5221,39.5906,39.4829,39.5417,114849.0
2021-09-21 13:10:00,40.37,40.42,40.36,40.38,31408.0,39.5319,39.5808,39.5221,39.5417,31408.0
2021-09-21 13:15:00,40.39,40.48,40.36,40.46,74090.0,39.5515,39.6396,39.5221,39.62,74090.0
2021-09-21 13:20:00,40.46,40.49,40.4,40.4,70272.0,39.62,39.6494,39.5612,39.5612,70272.0
2021-09-21 13:25:00,40.41,40.48,40.36,40.42,43095.0,39.571,39.6396,39.5221,39.5808,43095.0
2021-09-21 13:30:00,40.41,40.46,40.38,40.44,31490.0,39.571,39.62,39.5417,39.6004,31490.0
2021-09-21 13:35:00,40.44,40.48,40.39,40.47,24793.0,39.6004,39.6396,39.5515,39.6298,24793.0
2021-09-21 13:40:00,40.46,40.48,40.4,40.45,50322.0,39.62,39.6396,39.5612,39.6102,50322.0
2021-09-21 13:45:00,40.45,40.45,40.38,40.44,33059.0,39.6102,39.6102,39.5417,39.6004,33059.0
2021-09-21 13:50:00,40.44,40.51,40.34,40.37,66629.0,39.6004,39.669,39.5025,39.5319,66629.0
2021-09-21 13:55:00,40.39,40.42,40.35,40.41,60240.0,39.5515,39.5808,39.5123,39.571,60240.0
2021-09-21 14:00:00,40.42,40.49,40.4,40.42,50152.0,39.5808,39.6494,39.5612,39.5808,50152.0
2021-09-21 14:05:00,40.41,40.44,40.33,40.34,80563.0,39.571,39.6004,39.4927,39.5025,80563.0
2021-09-21 14:10:00,40.34,40.42,40.32,40.39,82057.0,39.5025,39.5808,39.4829,39.5515,82057.0
2021-09-21 14:15:00,40.38,40.4,40.33,40.34,60255.0,39.5417,39.5612,39.4927,39.5025,60255.0
2021-09-21 14:20:00,40.34,40.35,40.2,40.22,114767.0,39.5025,39.5123,39.3654,39.385,114767.0
2021-09-21 14:25:00,40.23,40.26,40.14,40.17,190423.0,39.3948,39.4242,39.3066,39.336,190423.0
2021-09-21 14:30:00,40.18,40.26,40.17,40.23,74235.0,39.3458,39.4242,39.336,39.3948,74235.0
2021-09-21 14:35:00,40.23,40.26,40.18,40.26,57232.0,39.3948,39.4242,39.3458,39.4242,57232.0
2021-09-21 14:40:00,40.25,40.36,40.25,40.35,73417.0,39.4144,39.5221,39.4144,39.5123,73417.0
2021-09-21 14:45:00,40.36,40.4,40.31,40.34,47390.0,39.5221,39.5612,39.4731,39.5025,47390.0
2021-09-21 14:50:00,40.35,40.55,40.35,40.5,115034.0,39.5123,39.7081,39.5123,39.6592,115034.0
2021-09-21 14:55:00,40.49,40.5,40.42,40.46,69408.0,39.6494,39.6592,39.5808,39.62,69408.0
2021-09-21 15:00:00,40.47,40.54,40.43,40.45,56872.0,39.6298,39.6983,39.5906,39.6102,56872.0
2021-09-21 15:05:00,40.45,40.55,40.44,40.54,48940.0,39.6102,39.7081,39.6004,39.6983,48940.0
2021-09-21 15:10:00,40.54,40.57,40.5,40.56,37385.0,39.6983,39.7277,39.6592,39.7179,37385.0
2021-09-21 15:15:00,40.56,40.61,40.46,40.46,87951.0,39.7179,39.7669,39.62,39.62,87951.0
2021-09-21 15:20:00,40.46,40.61,40.46,40.59,96919.0,39.62,39.7669,39.62,39.7473,96919.0
2021-09-21 15:25:00,40.59,40.62,40.57,40.61,48103.0,39.7473,39.7767,39.7277,39.7669,48103.0
2021-09-21 15:30:00,40.6,40.65,40.59,40.63,95741.0,39.7571,39.8061,39.7473,39.7865,95741.0
2021-09-21 15:35:00,40.64,40.65,40.5,40.52,222181.0,39.7963,39.8061,39.6592,39.6788,222181.0
2021-09-21 15:40:00,40.52,40.56,40.49,40.52,84062.0,39.6788,39.7179,39.6494,39.6788,84062.0
2021-09-21 15:45:00,40.52,40.52,40.41,40.41,115371.0,39.6788,39.6788,39.571,39.571,115371.0
2021-09-21 15:50:00,40.42,40.48,40.4,40.41,241767.0,39.5808,39.6396,39.5612,39.571,241767.0
2021-09-21 15:55:00,40.41,40.44,40.35,40.36,315284.0,39.571,39.6004,39.5123,39.5221,315284.0
2021-09-22 09:30:00,40.68,41.22,40.68,41.16,538842.0,39.8354,40.3642,39.8354,40.3055,538842.0
2021-09-22 09:35:00,41.16,41.39,41.07,41.28,308393.0,40.3055,40.5307,40.2173,40.423,308393.0
2021-09-22 09:40:00,41.29,41.41,41.07,41.19,264985.0,40.4328,40.5503,40.2173,40.3348,264985.0
2021-09-22 09:45:00,41.18,41.35,41.14,41.29,176825.0,40.3251,40.4915,40.2859,40.4328,176825.0
2021-09-22 09:50:00,41.32,41.44,41.26,41.3,134577.0,40.4621,40.5797,40.4034,40.4426,134577.0
2021-09-22 09:55:00,41.3,41.47,41.3,41.42,134078.0,40.4426,40.609,40.4426,40.5601,134078.0
2021-09-22 10:00:00,41.42,41.43,41.25,41.32,125848.0,40.5601,40.5699,40.3936,40.4621,125848.0
2021-09-22 10:05:00,41.3,41.31,41.14,41.24,129959.0,40.4426,40.4524,40.2859,40.3838,129959.0
2021-09-22 10:10:00,41.25,41.41,41.18,41.39,135190.0,40.3936,40.5503,40.3251,40.5307,135190.0
2021-09-22 10:15:00,41.39,41.45,41.35,41.39,79145.0,40.5307,40.5895,40.4915,40.5307,79145.0
2021-09-22 10:20:00,41.39,41.43,41.3,41.37,104670.0,40.5307,40.5699,40.4426,40.5111,104670.0
2021-09-22 10:25:00,41.37,41.4,41.29,41.31,66390.0,40.5111,40.5405,40.4328,40.4524,66390.0
2021-09-22 10:30:00,41.31,41.39,41.25,41.33,87385.0,40.4524,40.5307,40.3936,40.4719,87385.0
2021-09-22 10:35:00,41.32,41.4,41.3,41.36,56221.0,40.4621,40.5405,40.4426,40.5013,56221.0
2021-09-22 10:40:00,41.34,41.42,41.33,41.37,48436.0,40.4817,40.5601,40.4719,40.5111,48436.0
2021-09-22 10:45:00,41.37,41.43,41.32,41.4,69563.0,40.5111,40.5699,40.4621,40.5405,69563.0
2021-09-22 10:50:00,41.41,41.48,41.38,41.41,134975.0,40.5503,40.6188,40.5209,40.5503,134975.0
2021-09-22 10:55:00,41.42,41.45,41.39,41.41,45856.0,40.5601,40.5895,40.5307,40.5503,45856.0
2021-09-22 11:00:00,41.4,41.47,41.4,41.44,61005.0,40.5405,40.609,40.5405,40.5797,61005.0
2021-09-22 11:05:00,41.44,41.48,41.34,41.39,91706.0,40.5797,40.6188,40.4817,40.5307,91706.0
2021-09-22 11:10:00,41.4,41.54,41.4,41.51,173203.0,40.5405,40.6776,40.5405,40.6482,173203.0
2021-09-22 11:15:00,41.51,41.64,41.5,41.63,187544.0,40.6482,40.7755,40.6384,40.7657,187544.0
2021-09-22 11:20:00,41.63,41.71,41.61,41.65,148376.0,40.7657,40.8441,40.7461,40.7853,148376.0
2021-09-22 11:25:00,41.65,41.73,41.64,41.67,107200.0,40.7853,40.8636,40.7755,40.8049,107200.0
2021-09-22 11:30:00,41.66,41.68,41.62,41.63,72295.0,40.7951,40.8147,40.7559,40.7657,72295.0
2021-09-22 11:35:00,41.63,41.63,41.56,41.59,99220.0,40.7657,40.7657,40.6972,40.7265,99220.0
2021-09-22 11:40:00,41.59,41.59,41.51,41.55,82251.0,40.7265,40.7265,40.6482,40.6874,82251.0
2021-09-22 11:45:00,41.54,41.57,41.45,41.47,108572.0,40.6776,40.707,40.5895,40.609,108572.0
2021-09-22 11:50:00,41.47,41.56,41.44,41.46,151134.0,40.609,40.6972,40.5797,40.5992,151134.0
2021-09-22 11:55:00,41.45,41.51,41.44,41.48,65367.0,40.5895,40.6482,40.5797,40.6188,65367.0
2021-09-22 12:00:00,41.48,41.54,41.46,41.53,69728.0,40.6188,40.6776,40.5992,40.6678,69728.0
2021-09-22 12:05:00,41.54,41.55,41.49,41.52,29063.0,40.6776,40.6874,40.6286,40.658,29063.0
2021-09-22 12:10:00,41.52,41.53,41.45,41.47,22521.0,40.658,40.6678,40.5895,40.609,22521.0
2021-09-22 12:15:00,41.46,41.47,41.38,41.43,78833.0,40.5992,40.609,40.5209,40.5699,78833.0
2021-09-22 12:20:00,41.43,41.45,41.35,41.37,65736.0,40.5699,40.5895,40.4915,40.5111,65736.0
2021-09-22 12:25:00,41.37,41.46,41.36,41.46,35787.0,40.5111,40.5992,40.5013,40.5992,35787.0
2021-09-22 12:30:00,41.48,41.49,41.45,41.47,29328.0,40.6188,40.6286,40.5895,40.609,29328.0
2021-09-22 12:35:00,41.46,41.52,41.46,41.48,43607.0,40.5992,40.658,40.5992,40.6188,43607.0
2021-09-22 12:40:00,41.47,41.48,41.4,41.41,37156.0,40.609,40.6188,40.5405,40.5503,37156.0
2021-09-22 12:45:00,41.41,41.48,41.41,41.46,31287.0,40.5503,40.6188,40.5503,40.5992,31287.0
2021-09-22 12:50:00,41.47,41.5,41.39,41.41,61264.0,40.609,40.6384,40.5307,40.5503,61264.0
2021-09-22 12:55:00,41.4,41.47,41.4,41.45,44454.0,40.5405,40.609,40.5405,40.5895,44454.0
2021-09-22 13:00:00,41.45,41.48,41.41,41.42,31416.0,40.5895,40.6188,40.5503,40.5601,31416.0
2021-09-22 13:05:00,41.43,41.58,41.4,41.58,81687.0,40.5699,40.7168,40.5405,40.7168,81687.0
2021-09-22 13:10:00,41.58,41.59,41.54,41.56,45205.0,40.7168,40.7265,40.6776,40.6972,45205.0
2021-09-22 13:15:00,41.55,41.61,41.54,41.56,65895.0,40.6874,40.7461,40.6776,40.6972,65895.0
2021-09-22 13:20:00,41.56,41.59,41.55,41.55,23803.0,40.6972,40.7265,40.6874,40.6874,23803.0
2021-09-22 13:25:00,41.55,41.61,41.54,41.59,99114.0,40.6874,40.7461,40.6776,40.7265,99114.0
2021-09-22 13:30:00,41.59,41.64,41.58,41.63,75585.0,40.7265,40.7755,40.7168,40.7657,75585.0
2021-09-22 13:35:00,41.63,41.63,41.57,41.62,72008.0,40.7657,40.7657,40.707,40.7559,72008.0
2021-09-22 13:40:00,41.62,41.68,41.6,41.63,62680.0,40.7559,40.8147,40.7363,40.7657,62680.0
2021-09-22 13:45:00,41.63,41.63,41.55,41.55,92104.0,40.7657,40.7657,40.6874,40.6874,92104.0
2021-09-22 13:50:00,41.55,41.55,41.46,41.52,157991.0,40.6874,40.6874,40.5992,40.658,157991.0
2021-09-22 13:55:00,41.51,41.54,41.47,41.51,40393.0,40.6482,40.6776,40.609,40.6482,40393.0
2021-09-22 14:00:00,41.51,41.65,41.42,41.64,128650.0,40.6482,40.7853,40.5601,40.7755,128650.0
2021-09-22 14:05:00,41.64,41.7,41.6,41.68,84116.0,40.7755,40.8343,40.7363,40.8147,84116.0
2021-09-22 14:10:00,41.7,41.76,41.69,41.75,116979.0,40.8343,40.893,40.8245,40.8832,116979.0
2021-09-22 14:15:00,41.76,41.85,41.72,41.73,235462.0,40.893,40.9811,40.8538,40.8636,235462.0
2021-09-22 14:20:00,41.74,41.77,41.62,41.73,135894.0,40.8734,40.9028,40.7559,40.8636,135894.0
2021-09-22 14:25:00,41.73,41.91,41.72,41.9,178720.0,40.8636,41.0399,40.8538,41.0301,178720.0
2021-09-22 14:30:00,41.9,41.95,41.87,41.88,206981.0,41.0301,41.0791,41.0007,41.0105,206981.0
2021-09-22 14:35:00,41.88,41.93,41.7,41.75,218968.0,41.0105,41.0595,40.8343,40.8832,218968.0
2021-09-22 14:40:00,41.74,41.76,41.62,41.71,163721.0,40.8734,40.893,40.7559,40.8441,163721.0
2021-09-22 14:45:00,41.7,41.71,41.57,41.61,161100.0,40.8343,40.8441,40.707,40.7461,161100.0
2021-09-22 14:50:00,41.59,41.74,41.48,41.7,155758.0,40.7265,40.8734,40.6188,40.8343,155758.0
2021-09-22 14:55:00,41.72,41.72,41.63,41.7,117509.0,40.8538,40.8538,40.7657,40.8343,117509.0
2021-09-22 15:00:00,41.69,41.69,41.58,41.64,121691.0,40.8245,40.8245,40.7168,40.7755,121691.0
2021-09-22 15:05:00,41.64,41.69,41.55,41.68,92238.0,40.7755,40.8245,40.6874,40.8147,92238.0
2021-09-22 15:10:00,41.68,41.78,41.63,41.75,90113.0,40.8147,40.9126,40.7657,40.8832,90113.0
2021-09-22 15:15:00,41.74,41.86,41.73,41.85,85626.0,40.8734,40.9909,40.8636,40.9811,85626.0
2021-09-22 15:20:00,41.85,41.86,41.75,41.79,79660.0,40.9811,40.9909,40.8832,40.9224,79660.0
2021-09-22 15:25:00,41.79,41.8,41.71,41.74,61453.0,40.9224,40.9322,40.8441,40.8734,61453.0
2021-09-22 15:30:00,41.74,41.78,41.65,41.69,100933.0,40.8734,40.9126,40.7853,40.8245,100933.0
2021-09-22 15:35:00,41.68,41.71,41.63,41.65,78542.0,40.8147,40.8441,40.7657,40.7853,78542.0
2021-09-22 15:40:00,41.65,41.67,41.49,41.52,173023.0,40.7853,40.8049,40.6286,40.658,173023.0
2021-09-22 15:45:00,41.52,41.59,41.51,41.52,206280.0,40.658,40.7265,40.6482,40.658,206280.0
2021-09-22 15:50:00,41.52,41.65,41.5,41.59,273603.0,40.658,40.7853,40.6384,40.7265,273603.0
2021-09-22 15:55:00,41.59,41.63,41.56,41.59,531731.0,40.7265,40.7657,40.6972,40.7265,531731.0
2021-09-23 09:30:00,41.9,42.19,41.8,41.83,722874.0,41.0301,41.3141,40.9322,40.9616,722874.0
2021-09-23 09:35:00,41.85,42.19,41.72,42.08,400139.0,40.9811,41.3141,40.8538,41.2064,400139.0
2021-09-23 09:40:00,42.08,42.21,41.92,42.12,226886.0,41.2064,41.3337,41.0497,41.2455,226886.0
2021-09-23 09:45:00,42.11,42.34,42.09,42.34,278258.0,41.2357,41.461,41.2162,41.461,278258.0
2021-09-23 09:50:00,42.33,42.34,41.96,42.01,275276.0,41.4512,41.461,41.0889,41.1378,275276.0
2021-09-23 09:55:00,42.01,42.33,42.0,42.29,192238.0,41.1378,41.4512,41.128,41.412,192238.0
2021-09-23 10:00:00,42.3,42.41,42.26,42.37,208308.0,41.4218,41.5295,41.3826,41.4903,208308.0
2021-09-23 10:05:00,42.37,42.38,42.26,42.34,156136.0,41.4903,41.5001,41.3826,41.461,156136.0
2021-09-23 10:10:00,42.35,42.42,42.29,42.41,261113.0,41.4708,41.5393,41.412,41.5295,261113.0
2021-09-23 10:15:00,42.41,42.48,42.37,42.42,201519.0,41.5295,41.5981,41.4903,41.5393,201519.0
2021-09-23 10:20:00,42.42,42.47,42.4,42.45,122133.0,41.5393,41.5883,41.5197,41.5687,122133.0
2021-09-23 10:25:00,42.45,42.49,42.4,42.46,113610.0,41.5687,41.6079,41.5197,41.5785,113610.0
2021-09-23 10:30:00,42.46,42.5,42.35,42.39,156555.0,41.5785,41.6177,41.4708,41.5099,156555.0
2021-09-23 10:35:00,42.39,42.48,42.36,42.41,132683.0,41.5099,41.5981,41.4806,41.5295,132683.0
2021-09-23 10:40:00,42.42,42.47,42.36,42.42,89629.0,41.5393,41.5883,41.4806,41.5393,89629.0
2021-09-23 10:45:00,42.41,42.47,42.39,42.42,101211.0,41.5295,41.5883,41.5099,41.5393,101211.0
2021-09-23 10:50:00,42.41,42.44,42.35,42.4,61349.0,41.5295,41.5589,41.4708,41.5197,61349.0
2021-09-23 10:55:00,42.4,42.47,42.37,42.46,71189.0,41.5197,41.5883,41.4903,41.5785,71189.0
2021-09-23 11:00:00,42.46,42.47,42.38,42.45,62151.0,41.5785,41.5883,41.5001,41.5687,62151.0
2021-09-23 11:05:00,42.44,42.46,42.35,42.38,86277.0,41.5589,41.5785,41.4708,41.5001,86277.0
2021-09-23 11:10:00,42.37,42.47,42.37,42.45,97109.0,41.4903,41.5883,41.4903,41.5687,97109.0
2021-09-23 11:15:00,42.45,42.59,42.44,42.55,212875.0,41.5687,41.7058,41.5589,41.6666,212875.0
2021-09-23 11:20:00,42.55,42.59,42.53,42.57,117678.0,41.6666,41.7058,41.647,41.6862,117678.0
2021-09-23 11:25:00,42.57,42.58,42.5,42.51,92804.0,41.6862,41.696,41.6177,41.6274,92804.0
2021-09-23 11:30:00,42.5,42.55,42.37,42.38,104316.0,41.6177,41.6666,41.4903,41.5001,104316.0
2021-09-23 11:35:00,42.38,42.46,42.34,42.41,129489.0,41.5001,41.5785,41.461,41.5295,129489.0
2021-09-23 11:40:00,42.41,42.44,42.39,42.43,53302.0,41.5295,41.5589,41.5099,41.5491,53302.0
2021-09-23 11:45:00,42.43,42.46,42.4,42.43,69042.0,41.5491,41.5785,41.5197,41.5491,69042.0
2021-09-23 11:50:00,42.44,42.48,42.4,42.44,90890.0,41.5589,41.5981,41.5197,41.5589,90890.0
2021-09-23 11:55:00,42.44,42.49,42.43,42.47,64974.0,41.5589,41.6079,41.5491,41.5883,64974.0
2021-09-23 12:00:00,42.49,42.5,42.4,42.43,86552.0,41.6079,41.6177,41.5197,41.5491,86552.0
2021-09-23 12:05:00,42.43,42.46,42.39,42.44,66240.0,41.5491,41.5785,41.5099,41.5589,66240.0
2021-09-23 12:10:00,42.44,42.5,42.43,42.48,77036.0,41.5589,41.6177,41.5491,41.5981,77036.0
2021-09-23 12:15:00,42.48,42.51,42.46,42.5,93217.0,41.5981,41.6274,41.5785,41.6177,93217.0
2021-09-23 12:20:00,42.5,42.53,42.49,42.52,90292.0,41.6177,41.647,41.6079,41.6372,90292.0
2021-09-23 12:25:00,42.51,42.57,42.46,42.56,71522.0,41.6274,41.6862,41.5785,41.6764,71522.0
2021-09-23 12:30:00,42.57,42.58,42.53,42.55,46956.0,41.6862,41.696,41.647,41.6666,46956.0
2021-09-23 12:35:00,42.55,42.6,42.53,42.57,116086.0,41.6666,41.7156,41.647,41.6862,116086.0
2021-09-23 12:40:00,42.58,42.63,42.57,42.63,92089.0,41.696,41.745,41.6862,41.745,92089.0
2021-09-23 12:45:00,42.63,42.74,42.61,42.73,102646.0,41.745,41.8527,41.7254,41.8429,102646.0
2021-09-23 12:50:00,42.74,42.76,42.64,42.68,181019.0,41.8527,41.8723,41.7547,41.7939,181019.0
2021-09-23 12:55:00,42.69,42.71,42.65,42.68,58412.0,41.8037,41.8233,41.7645,41.7939,58412.0
2021-09-23 13:00:00,42.68,42.69,42.66,42.68,36949.0,41.7939,41.8037,41.7743,41.7939,36949.0
2021-09-23 13:05:00,42.69,42.75,42.68,42.72,61202.0,41.8037,41.8625,41.7939,41.8331,61202.0
2021-09-23 13:10:00,42.73,42.74,42.7,42.72,53997.0,41.8429,41.8527,41.8135,41.8331,53997.0
2021-09-23 13:15:00,42.73,42.74,42.67,42.71,42973.0,41.8429,41.8527,41.7841,41.8233,42973.0
2021-09-23 13:20:00,42.71,42.71,42.65,42.67,37329.0,41.8233,41.8233,41.7645,41.7841,37329.0
2021-09-23 13:25:00,42.67,42.71,42.65,42.69,58421.0,41.7841,41.8233,41.7645,41.8037,58421.0
2021-09-23 13:30:00,42.68,42.73,42.6,42.71,127702.0,41.7939,41.8429,41.7156,41.8233,127702.0
2021-09-23 13:35:00,42.71,42.72,42.67,42.71,49663.0,41.8233,41.8331,41.7841,41.8233,49663.0
2021-09-23 13:40:00,42.71,42.74,42.7,42.72,78914.0,41.8233,41.8527,41.8135,41.8331,78914.0
2021-09-23 13:45:00,42.72,42.77,42.69,42.71,95431.0,41.8331,41.882,41.8037,41.8233,95431.0
2021-09-23 13:50:00,42.71,42.77,42.7,42.73,45239.0,41.8233,41.882,41.8135,41.8429,45239.0
2021-09-23 13:55:00,42.73,42.74,42.68,42.71,41168.0,41.8429,41.8527,41.7939,41.8233,41168.0
2021-09-23 14:00:00,42.71,42.71,42.66,42.69,51678.0,41.8233,41.8233,41.7743,41.8037,51678.0
2021-09-23 14:05:00,42.7,42.71,42.55,42.57,70275.0,41.8135,41.8233,41.6666,41.6862,70275.0
2021-09-23 14:10:00,42.56,42.58,42.52,42.55,94624.0,41.6764,41.696,41.6372,41.6666,94624.0
2021-09-23 14:15:00,42.55,42.68,42.54,42.67,79183.0,41.6666,41.7939,41.6568,41.7841,79183.0
2021-09-23 14:20:00,42.66,42.75,42.66,42.73,84098.0,41.7743,41.8625,41.7743,41.8429,84098.0
2021-09-23 14:25:00,42.73,42.75,42.69,42.7,60011.0,41.8429,41.8625,41.8037,41.8135,60011.0
2021-09-23 14:30:00,42.7,42.74,42.68,42.69,98049.0,41.8135,41.8527,41.7939,41.8037,98049.0
2021-09-23 14:35:00,42.69,42.74,42.64,42.65,105454.0,41.8037,41.8527,41.7547,41.7645,105454.0
2021-09-23 14:40:00,42.64,42.65,42.51,42.53,99786.0,41.7547,41.7645,41.6274,41.647,99786.0
2021-09-23 14:45:00,42.52,42.58,42.51,42.52,61794.0,41.6372,41.696,41.6274,41.6372,61794.0
2021-09-23 14:50:00,42.51,42.55,42.46,42.5,103557.0,41.6274,41.6666,41.5785,41.6177,103557.0
2021-09-23 14:55:00,42.5,42.5,42.43,42.45,75816.0,41.6177,41.6177,41.5491,41.5687,75816.0
2021-09-23 15:00:00,42.46,42.51,42.44,42.47,106238.0,41.5785,41.6274,41.5589,41.5883,106238.0
2021-09-23 15:05:00,42.47,42.47,42.38,42.41,116294.0,41.5883,41.5883,41.5001,41.5295,116294.0
2021-09-23 15:10:00,42.41,42.42,42.36,42.39,71419.0,41.5295,41.5393,41.4806,41.5099,71419.0
2021-09-23 15:15:00,42.39,42.41,42.35,42.38,134083.0,41.5099,41.5295,41.4708,41.5001,134083.0
2021-09-23 15:20:00,42.38,42.38,42.33,42.36,136229.0,41.5001,41.5001,41.4512,41.4806,136229.0
2021-09-23 15:25:00,42.36,42.45,42.35,42.44,143341.0,41.4806,41.5687,41.4708,41.5589,143341.0
2021-09-23 15:30:00,42.44,42.49,42.43,42.46,92627.0,41.5589,41.6079,41.5491,41.5785,92627.0
2021-09-23 15:35:00,42.47,42.52,42.45,42.51,132913.0,41.5883,41.6372,41.5687,41.6274,132913.0
2021-09-23 15:40:00,42.52,42.58,42.49,42.58,110411.0,41.6372,41.696,41.6079,41.696,110411.0
2021-09-23 15:45:00,42.58,42.64,42.56,42.61,230179.0,41.696,41.7547,41.6764,41.7254,230179.0
2021-09-23 15:50:00,42.59,42.6,42.52,42.59,257274.0,41.7058,41.7156,41.6372,41.7058,257274.0
2021-09-23 15:55:00,42.59,42.65,42.57,42.58,425276.0,41.7058,41.7645,41.6862,41.696,425276.0
2021-09-24 09:30:00,42.84,43.1,42.67,43.09,585353.0,41.9506,42.2052,41.7841,42.1954,585353.0
2021-09-24 09:35:00,43.1,43.23,42.97,43.1,394771.0,42.2052,42.3325,42.0779,42.2052,394771.0
2021-09-24 09:40:00,43.1,43.32,43.09,43.21,394654.0,42.2052,42.4206,42.1954,42.3129,394654.0
2021-09-24 09:45:00,43.2,43.24,42.68,42.71,528467.0,42.3031,42.3423,41.7939,41.8233,528467.0
2021-09-24 09:50:00,42.68,43.09,42.68,43.04,220460.0,41.7939,42.1954,41.7939,42.1464,220460.0
2021-09-24 09:55:00,43.02,43.19,43.0,43.06,201494.0,42.1269,42.2933,42.1073,42.166,201494.0
2021-09-24 10:00:00,43.05,43.17,42.98,43.13,187288.0,42.1562,42.2737,42.0877,42.2346,187288.0
2021-09-24 10:05:00,43.13,43.26,43.06,43.21,255758.0,42.2346,42.3619,42.166,42.3129,255758.0
2021-09-24 10:10:00,43.21,43.26,43.02,43.02,137690.0,42.3129,42.3619,42.1269,42.1269,137690.0
2021-09-24 10:15:00,43.03,43.18,43.01,43.12,95533.0,42.1366,42.2835,42.1171,42.2248,95533.0
2021-09-24 10:20:00,43.12,43.23,43.1,43.2,107241.0,42.2248,42.3325,42.2052,42.3031,107241.0
2021-09-24 10:25:00,43.2,43.29,43.2,43.28,155509.0,42.3031,42.3912,42.3031,42.3815,155509.0
2021-09-24 10:30:00,43.3,43.34,43.21,43.25,195243.0,42.401,42.4402,42.3129,42.3521,195243.0
2021-09-24 10:35:00,43.26,43.41,43.25,43.31,172313.0,42.3619,42.5088,42.3521,42.4108,172313.0
2021-09-24 10:40:00,43.32,43.48,43.3,43.44,153302.0,42.4206,42.5773,42.401,42.5381,153302.0
2021-09-24 10:45:00,43.44,43.47,43.33,43.42,176303.0,42.5381,42.5675,42.4304,42.5186,176303.0
2021-09-24 10:50:00,43.41,43.45,43.32,43.34,93772.0,42.5088,42.5479,42.4206,42.4402,93772.0
2021-09-24 10:55:00,43.34,43.39,43.3,43.33,152184.0,42.4402,42.4892,42.401,42.4304,152184.0
2021-09-24 11:00:00,43.33,43.39,43.3,43.34,108370.0,42.4304,42.4892,42.401,42.4402,108370.0
2021-09-24 11:05:00,43.33,43.44,43.29,43.42,314885.0,42.4304,42.5381,42.3912,42.5186,314885.0
2021-09-24 11:10:00,43.43,43.43,43.33,43.33,118699.0,42.5283,42.5283,42.4304,42.4304,118699.0
2021-09-24 11:15:00,43.33,43.39,43.3,43.3,88331.0,42.4304,42.4892,42.401,42.401,88331.0
2021-09-24 11:20:00,43.3,43.31,43.24,43.25,98897.0,42.401,42.4108,42.3423,42.3521,98897.0
2021-09-24 11:25:00,43.25,43.26,43.11,43.2,141396.0,42.3521,42.3619,42.215,42.3031,141396.0
2021-09-24 11:30:00,43.19,43.26,43.15,43.23,107495.0,42.2933,42.3619,42.2542,42.3325,107495.0
2021-09-24 11:35:00,43.23,43.26,43.18,43.23,70435.0,42.3325,42.3619,42.2835,42.3325,70435.0
2021-09-24 11:40:00,43.24,43.3,43.23,43.27,57732.0,42.3423,42.401,42.3325,42.3717,57732.0
2021-09-24 11:45:00,43.27,43.35,43.27,43.32,61038.0,42.3717,42.45,42.3717,42.4206,61038.0
2021-09-24 11:50:00,43.32,43.4,43.3,43.39,59344.0,42.4206,42.499,42.401,42.4892,59344.0
2021-09-24 11:55:00,43.39,43.46,43.37,43.45,72405.0,42.4892,42.5577,42.4696,42.5479,72405.0
2021-09-24 12:00:00,43.44,43.48,43.38,43.42,122743.0,42.5381,42.5773,42.4794,42.5186,122743.0
2021-09-24 12:05:00,43.43,43.45,43.4,43.45,61265.0,42.5283,42.5479,42.499,42.5479,61265.0
2021-09-24 12:10:00,43.45,43.49,43.42,43.46,63244.0,42.5479,42.5871,42.5186,42.5577,63244.0
2021-09-24 12:15:00,43.45,43.47,43.41,43.43,60763.0,42.5479,42.5675,42.5088,42.5283,60763.0
2021-09-24 12:20:00,43.43,43.45,43.38,43.44,53407.0,42.5283,42.5479,42.4794,42.5381,53407.0
2021-09-24 12:25:00,43.44,43.45,43.38,43.42,59808.0,42.5381,42.5479,42.4794,42.5186,59808.0
2021-09-24 12:30:00,43.42,43.44,43.38,43.4,37410.0,42.5186,42.5381,42.4794,42.499,37410.0
2021-09-24 12:35:00,43.39,43.41,43.35,43.37,51185.0,42.4892,42.5088,42.45,42.4696,51185.0
2021-09-24 12:40:00,43.37,43.43,43.36,43.38,45840.0,42.4696,42.5283,42.4598,42.4794,45840.0
2021-09-24 12:45:00,43.38,43.38,43.26,43.29,67556.0,42.4794,42.4794,42.3619,42.3912,67556.0
2021-09-24 12:50:00,43.28,43.33,43.28,43.32,36008.0,42.3815,42.4304,42.3815,42.4206,36008.0
2021-09-24 12:55:00,43.32,43.32,43.24,43.27,52812.0,42.4206,42.4206,42.3423,42.3717,52812.0
2021-09-24 13:00:00,43.26,43.32,43.25,43.28,55535.0,42.3619,42.4206,42.3521,42.3815,55535.0
2021-09-24 13:05:00,43.27,43.3,43.24,43.27,45654.0,42.3717,42.401,42.3423,42.3717,45654.0
2021-09-24 13:10:00,43.27,43.29,43.24,43.27,112410.0,42.3717,42.3912,42.3423,42.3717,112410.0
2021-09-24 13:15:00,43.26,43.29,43.21,43.29,65552.0,42.3619,42.3912,42.3129,42.3912,65552.0
2021-09-24 13:20:00,43.29,43.3,43.24,43.25,63379.0,42.3912,42.401,42.3423,42.3521,63379.0
2021-09-24 13:25:00,43.26,43.26,43.24,43.26,39923.0,42.3619,42.3619,42.3423,42.3619,39923.0
2021-09-24 13:30:00,43.26,43.3,43.18,43.18,85096.0,42.3619,42.401,42.2835,42.2835,85096.0
2021-09-24 13:35:00,43.19,43.27,43.18,43.27,40136.0,42.2933,42.3717,42.2835,42.3717,40136.0
2021-09-24 13:40:00,43.27,43.29,43.23,43.29,64861.0,42.3717,42.3912,42.3325,42.3912,64861.0
2021-09-24 13:45:00,43.28,43.31,43.25,43.27,50708.0,42.3815,42.4108,42.3521,42.3717,50708.0
2021-09-24 13:50:00,43.28,43.32,43.22,43.23,65024.0,42.3815,42.4206,42.3227,42.3325,65024.0
2021-09-24 13:55:00,43.23,43.25,43.19,43.2,78921.0,42.3325,42.3521,42.2933,42.3031,78921.0
2021-09-24 14:00:00,43.21,43.24,43.19,43.21,94299.0,42.3129,42.3423,42.2933,42.3129,94299.0
2021-09-24 14:05:00,43.22,43.26,43.21,43.26,55807.0,42.3227,42.3619,42.3129,42.3619,55807.0
2021-09-24 14:10:00,43.26,43.34,43.25,43.32,64586.0,42.3619,42.4402,42.3521,42.4206,64586.0
2021-09-24 14:15:00,43.32,43.35,43.29,43.33,69116.0,42.4206,42.45,42.3912,42.4304,69116.0
2021-09-24 14:20:00,43.33,43.34,43.27,43.29,70188.0,42.4304,42.4402,42.3717,42.3912,70188.0
2021-09-24 14:25:00,43.28,43.32,43.27,43.32,40843.0,42.3815,42.4206,42.3717,42.4206,40843.0
2021-09-24 14:30:00,43.32,43.34,43.26,43.32,193839.0,42.4206,42.4402,42.3619,42.4206,193839.0
2021-09-24 14:35:00,43.32,43.32,43.27,43.3,44763.0,42.4206,42.4206,42.3717,42.401,44763.0
2021-09-24 14:40:00,43.29,43.34,43.28,43.34,39634.0,42.3912,42.4402,42.3815,42.4402,39634.0
2021-09-24 14:45:00,43.33,43.38,43.33,43.37,95722.0,42.4304,42.4794,42.4304,42.4696,95722.0
2021-09-24 14:50:00,43.37,43.41,43.35,43.41,70521.0,42.4696,42.5088,42.45,42.5088,70521.0
2021-09-24 14:55:00,43.41,43.46,43.41,43.43,93650.0,42.5088,42.5577,42.5088,42.5283,93650.0
2021-09-24 15:00:00,43.44,43.44,43.38,43.42,62935.0,42.5381,42.5381,42.4794,42.5186,62935.0
2021-09-24 15:05:00,43.41,43.42,43.36,43.38,81228.0,42.5088,42.5186,42.4598,42.4794,81228.0
2021-09-24 15:10:00,43.38,43.44,43.37,43.44,60675.0,42.4794,42.5381,42.4696,42.5381,60675.0
2021-09-24 15:15:00,43.44,43.49,43.43,43.46,75714.0,42.5381,42.5871,42.5283,42.5577,75714.0
2021-09-24 15:20:00,43.47,43.52,43.44,43.48,191286.0,42.5675,42.6165,42.5381,42.5773,191286.0
2021-09-24 15:25:00,43.47,43.5,43.45,43.48,82170.0,42.5675,42.5969,42.5479,42.5773,82170.0
2021-09-24 15:30:00,43.48,43.54,43.47,43.51,124808.0,42.5773,42.6361,42.5675,42.6067,124808.0
2021-09-24 15:35:00,43.51,43.57,43.49,43.57,163536.0,42.6067,42.6654,42.5871,42.6654,163536.0
2021-09-24 15:40:00,43.57,43.68,43.56,43.67,224068.0,42.6654,42.7732,42.6556,42.7634,224068.0
2021-09-24 15:45:00,43.67,43.71,43.64,43.67,253159.0,42.7634,42.8025,42.734,42.7634,253159.0
2021-09-24 15:50:00,43.66,43.74,43.63,43.64,490898.0,42.7536,42.8319,42.7242,42.734,490898.0
2021-09-24 15:55:00,43.64,43.66,43.52,43.52,683117.0,42.734,42.7536,42.6165,42.6165,683117.0
2021-09-27 09:30:00,43.9,44.24,43.9,44.23,570440.0,42.9886,43.3215,42.9886,43.3117,570440.0
2021-09-27 09:35:00,44.23,44.64,44.12,44.62,458761.0,43.3117,43.7132,43.204,43.6936,458761.0
2021-09-27 09:40:00,44.63,44.87,44.53,44.82,422121.0,43.7034,43.9384,43.6055,43.8895,422121.0
2021-09-27 09:45:00,44.84,44.87,44.66,44.74,293054.0,43.9091,43.9384,43.7328,43.8111,293054.0
2021-09-27 09:50:00,44.75,44.93,44.61,44.92,292326.0,43.8209,43.9972,43.6838,43.9874,292326.0
2021-09-27 09:55:00,44.92,44.97,44.81,44.89,367518.0,43.9874,44.0364,43.8797,43.958,367518.0
2021-09-27 10:00:00,44.9,45.06,44.88,44.98,558088.0,43.9678,44.1245,43.9482,44.0462,558088.0
2021-09-27 10:05:00,44.99,45.04,44.7,44.78,352840.0,44.056,44.1049,43.772,43.8503,352840.0
2021-09-27 10:10:00,44.77,44.77,44.55,44.59,196231.0,43.8405,43.8405,43.6251,43.6643,196231.0
2021-09-27 10:15:00,44.58,44.66,44.37,44.45,284683.0,43.6545,43.7328,43.4488,43.5272,284683.0
2021-09-27 10:20:00,44.45,44.66,44.42,44.61,256873.0,43.5272,43.7328,43.4978,43.6838,256873.0
2021-09-27 10:25:00,44.61,44.64,44.53,44.6,147121.0,43.6838,43.7132,43.6055,43.6741,147121.0
2021-09-27 10:30:00,44.59,44.7,44.52,44.6,112017.0,43.6643,43.772,43.5957,43.6741,112017.0
2021-09-27 10:35:00,44.6,44.67,44.57,44.59,106365.0,43.6741,43.7426,43.6447,43.6643,106365.0
2021-09-27 10:40:00,44.59,44.65,44.56,44.63,204653.0,43.6643,43.723,43.6349,43.7034,204653.0
2021-09-27 10:45:00,44.65,44.7,44.57,44.68,154905.0,43.723,43.772,43.6447,43.7524,154905.0
2021-09-27 10:50:00,44.67,44.68,44.56,44.57,140976.0,43.7426,43.7524,43.6349,43.6447,140976.0
2021-09-27 10:55:00,44.57,44.63,44.42,44.55,211955.0,43.6447,43.7034,43.4978,43.6251,211955.0
2021-09-27 11:00:00,44.56,44.58,44.43,44.46,121895.0,43.6349,43.6545,43.5076,43.537,121895.0
2021-09-27 11:05:00,44.46,44.52,44.36,44.5,119191.0,43.537,43.5957,43.439,43.5761,119191.0
2021-09-27 11:10:00,44.49,44.54,44.43,44.49,95569.0,43.5663,43.6153,43.5076,43.5663,95569.0
2021-09-27 11:15:00,44.49,44.49,44.37,44.4,110146.0,43.5663,43.5663,43.4488,43.4782,110146.0
2021-09-27 11:20:00,44.4,44.43,44.34,44.37,97075.0,43.4782,43.5076,43.4195,43.4488,97075.0
2021-09-27 11:25:00,44.35,44.4,44.29,44.37,172039.0,43.4292,43.4782,43.3705,43.4488,172039.0
2021-09-27 11:30:00,44.37,44.48,44.35,44.45,76541.0,43.4488,43.5565,43.4292,43.5272,76541.0
2021-09-27 11:35:00,44.46,44.47,44.38,44.4,48144.0,43.537,43.5468,43.4586,43.4782,48144.0
2021-09-27 11:40:00,44.4,44.47,44.39,44.45,51898.0,43.4782,43.5468,43.4684,43.5272,51898.0
2021-09-27 11:45:00,44.45,44.58,44.38,44.54,88311.0,43.5272,43.6545,43.4586,43.6153,88311.0
2021-09-27 11:50:00,44.53,44.59,44.52,44.58,147640.0,43.6055,43.6643,43.5957,43.6545,147640.0
2021-09-27 11:55:00,44.59,44.68,44.58,44.68,141946.0,43.6643,43.7524,43.6545,43.7524,141946.0
2021-09-27 12:00:00,44.68,44.69,44.59,44.65,66877.0,43.7524,43.7622,43.6643,43.723,66877.0
2021-09-27 12:05:00,44.64,44.66,44.6,44.64,74322.0,43.7132,43.7328,43.6741,43.7132,74322.0
2021-09-27 12:10:00,44.63,44.65,44.52,44.53,70683.0,43.7034,43.723,43.5957,43.6055,70683.0
2021-09-27 12:15:00,44.52,44.52,44.46,44.49,68771.0,43.5957,43.5957,43.537,43.5663,68771.0
2021-09-27 12:20:00,44.49,44.52,44.44,44.51,96409.0,43.5663,43.5957,43.5174,43.5859,96409.0
2021-09-27 12:25:00,44.51,44.51,44.44,44.46,62634.0,43.5859,43.5859,43.5174,43.537,62634.0
2021-09-27 12:30:00,44.46,44.46,44.41,44.45,42970.0,43.537,43.537,43.488,43.5272,42970.0
2021-09-27 12:35:00,44.44,44.47,44.41,44.46,44415.0,43.5174,43.5468,43.488,43.537,44415.0
2021-09-27 12:40:00,44.46,44.47,44.42,44.44,60528.0,43.537,43.5468,43.4978,43.5174,60528.0
2021-09-27 12:45:00,44.44,44.46,44.38,44.43,56718.0,43.5174,43.537,43.4586,43.5076,56718.0
2021-09-27 12:50:00,44.43,44.47,44.4,44.46,26270.0,43.5076,43.5468,43.4782,43.537,26270.0
2021-09-27 12:55:00,44.47,44.47,44.3,44.31,86386.0,43.5468,43.5468,43.3803,43.3901,86386.0
2021-09-27 13:00:00,44.3,44.39,44.29,44.34,89827.0,43.3803,43.4684,43.3705,43.4195,89827.0
2021-09-27 13:05:00,44.34,44.36,44.28,44.36,73520.0,43.4195,43.439,43.3607,43.439,73520.0
2021-09-27 13:10:00,44.36,44.43,44.34,44.38,98630.0,43.439,43.5076,43.4195,43.4586,98630.0
2021-09-27 13:15:00,44.37,44.44,44.16,44.19,372137.0,43.4488,43.5174,43.2432,43.2726,372137.0
2021-09-27 13:20:00,44.19,44.21,44.14,44.16,183599.0,43.2726,43.2921,43.2236,43.2432,183599.0
2021-09-27 13:25:00,44.16,44.17,44.04,44.05,200551.0,43.2432,43.253,43.1257,43.1355,200551.0
2021-09-27 13:30:00,44.05,44.07,43.98,44.01,220370.0,43.1355,43.1551,43.0669,43.0963,220370.0
2021-09-27 13:35:00,44.02,44.03,43.97,43.99,134773.0,43.1061,43.1159,43.0571,43.0767,134773.0
2021-09-27 13:40:00,44.0,44.05,43.99,44.02,144945.0,43.0865,43.1355,43.0767,43.1061,144945.0
2021-09-27 13:45:00,44.02,44.04,43.97,44.0,85829.0,43.1061,43.1257,43.0571,43.0865,85829.0
2021-09-27 13:50:00,44.01,44.15,43.99,44.14,108930.0,43.0963,43.2334,43.0767,43.2236,108930.0
2021-09-27 13:55:00,44.15,44.22,44.14,44.2,129302.0,43.2334,43.3019,43.2236,43.2824,129302.0
2021-09-27 14:00:00,44.22,44.25,44.2,44.25,60520.0,43.3019,43.3313,43.2824,43.3313,60520.0
2021-09-27 14:05:00,44.25,44.28,44.17,44.2,74751.0,43.3313,43.3607,43.253,43.2824,74751.0
2021-09-27 14:10:00,44.21,44.21,44.08,44.14,48331.0,43.2921,43.2921,43.1648,43.2236,48331.0
2021-09-27 14:15:00,44.14,44.16,44.1,44.14,54945.0,43.2236,43.2432,43.1844,43.2236,54945.0
2021-09-27 14:20:00,44.14,44.17,44.09,44.16,59270.0,43.2236,43.253,43.1746,43.2432,59270.0
2021-09-27 14:25:00,44.17,44.18,44.13,44.15,48476.0,43.253,43.2628,43.2138,43.2334,48476.0
2021-09-27 14:30:00,44.15,44.16,44.08,44.1,48019.0,43.2334,43.2432,43.1648,43.1844,48019.0
2021-09-27 14:35:00,44.09,44.12,44.07,44.11,56637.0,43.1746,43.204,43.1551,43.1942,56637.0
2021-09-27 14:40:00,44.11,44.18,44.1,44.18,61992.0,43.1942,43.2628,43.1844,43.2628,61992.0
2021-09-27 14:45:00,44.18,44.19,44.08,44.12,35797.0,43.2628,43.2726,43.1648,43.204,35797.0
2021-09-27 14:50:00,44.13,44.22,44.11,44.18,201583.0,43.2138,43.3019,43.1942,43.2628,201583.0
2021-09-27 14:55:00,44.18,44.25,44.15,44.22,88074.0,43.2628,43.3313,43.2334,43.3019,88074.0
2021-09-27 15:00:00,44.23,44.23,44.16,44.16,46867.0,43.3117,43.3117,43.2432,43.2432,46867.0
2021-09-27 15:05:00,44.16,44.19,44.13,44.18,51300.0,43.2432,43.2726,43.2138,43.2628,51300.0
2021-09-27 15:10:00,44.18,44.22,44.09,44.12,99840.0,43.2628,43.3019,43.1746,43.204,99840.0
2021-09-27 15:15:00,44.12,44.14,44.05,44.08,90964.0,43.204,43.2236,43.1355,43.1648,90964.0
2021-09-27 15:20:00,44.09,44.12,44.01,44.02,68518.0,43.1746,43.204,43.0963,43.1061,68518.0
2021-09-27 15:25:00,44.02,44.03,43.94,43.96,112712.0,43.1061,43.1159,43.0278,43.0473,112712.0
2021-09-27 15:30:00,43.97,43.99,43.87,43.89,181960.0,43.0571,43.0767,42.9592,42.9788,181960.0
2021-09-27 15:35:00,43.9,43.9,43.82,43.84,105303.0,42.9886,42.9886,42.9102,42.9298,105303.0
2021-09-27 15:40:00,43.84,43.91,43.81,43.91,169997.0,42.9298,42.9984,42.9005,42.9984,169997.0
2021-09-27 15:45:00,43.9,43.91,43.82,43.83,150051.0,42.9886,42.9984,42.9102,42.92,150051.0
2021-09-27 15:50:00,43.83,43.89,43.83,43.84,166254.0,42.92,42.9788,42.92,42.9298,166254.0
2021-09-27 15:55:00,43.84,43.87,43.75,43.77,692204.0,42.9298,42.9592,42.8417,42.8613,692204.0
2021-09-28 09:30:00,43.66,44.16,43.6,44.16,482354.0,42.7536,43.2432,42.6948,43.2432,482354.0
2021-09-28 09:35:00,44.15,44.18,43.82,44.01,255628.0,43.2334,43.2628,42.9102,43.0963,255628.0
2021-09-28 09:40:00,44.02,44.21,43.93,43.94,263475.0,43.1061,43.2921,43.018,43.0278,263475.0
2021-09-28 09:45:00,43.95,44.03,43.71,43.98,217014.0,43.0375,43.1159,42.8025,43.0669,217014.0
2021-09-28 09:50:00,43.99,44.14,43.68,43.72,229296.0,43.0767,43.2236,42.7732,42.8123,229296.0
2021-09-28 09:55:00,43.74,43.91,43.72,43.87,97491.0,42.8319,42.9984,42.8123,42.9592,97491.0
2021-09-28 10:00:00,43.83,43.93,43.52,43.63,137928.0,42.92,43.018,42.6165,42.7242,137928.0
2021-09-28 10:05:00,43.64,43.86,43.58,43.69,138134.0,42.734,42.9494,42.6752,42.7829,138134.0
2021-09-28 10:10:00,43.69,43.86,43.68,43.85,98727.0,42.7829,42.9494,42.7732,42.9396,98727.0
2021-09-28 10:15:00,43.84,43.85,43.56,43.56,116244.0,42.9298,42.9396,42.6556,42.6556,116244.0
2021-09-28 10:20:00,43.57,43.74,43.49,43.67,130872.0,42.6654,42.8319,42.5871,42.7634,130872.0
2021-09-28 10:25:00,43.66,43.73,43.5,43.56,94625.0,42.7536,42.8221,42.5969,42.6556,94625.0
2021-09-28 10:30:00,43.58,43.67,43.54,43.59,102792.0,42.6752,42.7634,42.6361,42.685,102792.0
2021-09-28 10:35:00,43.6,43.8,43.48,43.79,115904.0,42.6948,42.8907,42.5773,42.8809,115904.0
2021-09-28 10:40:00,43.78,43.89,43.72,43.87,89408.0,42.8711,42.9788,42.8123,42.9592,89408.0
2021-09-28 10:45:00,43.88,43.88,43.73,43.73,73143.0,42.969,42.969,42.8221,42.8221,73143.0
2021-09-28 10:50:00,43.73,43.75,43.57,43.7,95520.0,42.8221,42.8417,42.6654,42.7927,95520.0
2021-09-28 10:55:00,43.7,43.8,43.67,43.75,67035.0,42.7927,42.8907,42.7634,42.8417,67035.0
2021-09-28 11:00:00,43.76,43.77,43.55,43.57,75302.0,42.8515,42.8613,42.6459,42.6654,75302.0
2021-09-28 11:05:00,43.57,43.67,43.55,43.58,62445.0,42.6654,42.7634,42.6459,42.6752,62445.0
2021-09-28 11:10:00,43.59,43.6,43.45,43.47,93841.0,42.685,42.6948,42.5479,42.5675,93841.0
2021-09-28 11:15:00,43.47,43.54,43.38,43.52,82140.0,42.5675,42.6361,42.4794,42.6165,82140.0
2021-09-28 11:20:00,43.51,43.53,43.44,43.46,43476.0,42.6067,42.6263,42.5381,42.5577,43476.0
2021-09-28 11:25:00,43.46,43.52,43.45,43.49,49205.0,42.5577,42.6165,42.5479,42.5871,49205.0
2021-09-28 11:30:00,43.49,43.54,43.4,43.53,78277.0,42.5871,42.6361,42.499,42.6263,78277.0
2021-09-28 11:35:00,43.54,43.58,43.44,43.48,78285.0,42.6361,42.6752,42.5381,42.5773,78285.0
2021-09-28 11:40:00,43.48,43.58,43.47,43.55,50162.0,42.5773,42.6752,42.5675,42.6459,50162.0
2021-09-28 11:45:00,43.55,43.62,43.55,43.59,55717.0,42.6459,42.7144,42.6459,42.685,55717.0
2021-09-28 11:50:00,43.58,43.58,43.49,43.53,71550.0,42.6752,42.6752,42.5871,42.6263,71550.0
2021-09-28 11:55:00,43.54,43.58,43.49,43.54,52695.0,42.6361,42.6752,42.5871,42.6361,52695.0
2021-09-28 12:00:00,43.54,43.54,43.48,43.53,52597.0,42.6361,42.6361,42.5773,42.6263,52597.0
2021-09-28 12:05:00,43.54,43.57,43.47,43.55,43681.0,42.6361,42.6654,42.5675,42.6459,43681.0
2021-09-28 12:10:00,43.55,43.73,43.54,43.68,69096.0,42.6459,42.8221,42.6361,42.7732,69096.0
2021-09-28 12:15:00,43.68,43.72,43.65,43.69,58194.0,42.7732,42.8123,42.7438,42.7829,58194.0
2021-09-28 12:20:00,43.68,43.68,43.63,43.67,41178.0,42.7732,42.7732,42.7242,42.7634,41178.0
2021-09-28 12:25:00,43.67,43.71,43.64,43.66,35699.0,42.7634,42.8025,42.734,42.7536,35699.0
2021-09-28 12:30:00,43.66,43.66,43.59,43.65,28809.0,42.7536,42.7536,42.685,42.7438,28809.0
2021-09-28 12:35:00,43.65,43.65,43.57,43.63,38270.0,42.7438,42.7438,42.6654,42.7242,38270.0
2021-09-28 12:40:00,43.63,43.66,43.58,43.6,37840.0,42.7242,42.7536,42.6752,42.6948,37840.0
2021-09-28 12:45:00,43.61,43.61,43.53,43.54,35359.0,42.7046,42.7046,42.6263,42.6361,35359.0
2021-09-28 12:50:00,43.54,43.6,43.51,43.54,41942.0,42.6361,42.6948,42.6067,42.6361,41942.0
2021-09-28 12:55:00,43.54,43.55,43.46,43.47,54392.0,42.6361,42.6459,42.5577,42.5675,54392.0
2021-09-28 13:00:00,43.47,43.55,43.45,43.55,55669.0,42.5675,42.6459,42.5479,42.6459,55669.0
2021-09-28 13:05:00,43.54,43.63,43.46,43.61,66752.0,42.6361,42.7242,42.5577,42.7046,66752.0
2021-09-28 13:10:00,43.61,43.67,43.59,43.61,198502.0,42.7046,42.7634,42.685,42.7046,198502.0
2021-09-28 13:15:00,43.62,43.72,43.62,43.7,62690.0,42.7144,42.8123,42.7144,42.7927,62690.0
2021-09-28 13:20:00,43.72,43.8,43.71,43.8,65198.0,42.8123,42.8907,42.8025,42.8907,65198.0
2021-09-28 13:25:00,43.8,43.88,43.73,43.77,79901.0,42.8907,42.969,42.8221,42.8613,79901.0
2021-09-28 13:30:00,43.77,43.77,43.55,43.59,109859.0,42.8613,42.8613,42.6459,42.685,109859.0
2021-09-28 13:35:00,43.59,43.62,43.56,43.61,35519.0,42.685,42.7144,42.6556,42.7046,35519.0
2021-09-28 13:40:00,43.61,43.66,43.5,43.52,48371.0,42.7046,42.7536,42.5969,42.6165,48371.0
2021-09-28 13:45:00,43.52,43.54,43.45,43.48,44052.0,42.6165,42.6361,42.5479,42.5773,44052.0
2021-09-28 13:50:00,43.49,43.53,43.44,43.45,46052.0,42.5871,42.6263,42.5381,42.5479,46052.0
2021-09-28 13:55:00,43.45,43.47,43.41,43.45,59084.0,42.5479,42.5675,42.5088,42.5479,59084.0
2021-09-28 14:00:00,43.45,43.47,43.36,43.41,76681.0,42.5479,42.5675,42.4598,42.5088,76681.0
2021-09-28 14:05:00,43.41,43.44,43.37,43.41,55384.0,42.5088,42.5381,42.4696,42.5088,55384.0
2021-09-28 14:10:00,43.41,43.41,43.31,43.37,79619.0,42.5088,42.5088,42.4108,42.4696,79619.0
2021-09-28 14:15:00,43.38,43.5,43.36,43.49,48569.0,42.4794,42.5969,42.4598,42.5871,48569.0
2021-09-28 14:20:00,43.48,43.55,43.47,43.54,43614.0,42.5773,42.6459,42.5675,42.6361,43614.0
2021-09-28 14:25:00,43.55,43.55,43.43,43.55,100315.0,42.6459,42.6459,42.5283,42.6459,100315.0
2021-09-28 14:30:00,43.54,43.55,43.45,43.47,75871.0,42.6361,42.6459,42.5479,42.5675,75871.0
2021-09-28 14:35:00,43.47,43.55,43.42,43.53,106593.0,42.5675,42.6459,42.5186,42.6263,106593.0
2021-09-28 14:40:00,43.53,43.65,43.52,43.65,42808.0,42.6263,42.7438,42.6165,42.7438,42808.0
2021-09-28 14:45:00,43.66,43.75,43.65,43.73,69563.0,42.7536,42.8417,42.7438,42.8221,69563.0
2021-09-28 14:50:00,43.74,43.76,43.68,43.69,43323.0,42.8319,42.8515,42.7732,42.7829,43323.0
2021-09-28 14:55:00,43.7,43.77,43.68,43.72,41182.0,42.7927,42.8613,42.7732,42.8123,41182.0
2021-09-28 15:00:00,43.72,43.77,43.66,43.73,63234.0,42.8123,42.8613,42.7536,42.8221,63234.0
2021-09-28 15:05:00,43.73,43.77,43.68,43.73,87865.0,42.8221,42.8613,42.7732,42.8221,87865.0
2021-09-28 15:10:00,43.73,43.78,43.72,43.73,49990.0,42.8221,42.8711,42.8123,42.8221,49990.0
2021-09-28 15:15:00,43.73,43.8,43.67,43.68,67025.0,42.8221,42.8907,42.7634,42.7732,67025.0
2021-09-28 15:20:00,43.68,43.69,43.53,43.55,77796.0,42.7732,42.7829,42.6263,42.6459,77796.0
2021-09-28 15:25:00,43.54,43.57,43.48,43.49,65338.0,42.6361,42.6654,42.5773,42.5871,65338.0
2021-09-28 15:30:00,43.48,43.6,43.46,43.51,92876.0,42.5773,42.6948,42.5577,42.6067,92876.0
2021-09-28 15:35:00,43.51,43.57,43.47,43.52,130417.0,42.6067,42.6654,42.5675,42.6165,130417.0
2021-09-28 15:40:00,43.51,43.63,43.5,43.56,112181.0,42.6067,42.7242,42.5969,42.6556,112181.0
2021-09-28 15:45:00,43.56,43.6,43.46,43.47,115834.0,42.6556,42.6948,42.5577,42.5675,115834.0
2021-09-28 15:50:00,43.47,43.47,43.37,43.42,248149.0,42.5675,42.5675,42.4696,42.5186,248149.0
2021-09-28 15:55:00,43.41,43.48,43.39,43.45,363777.0,42.5088,42.5773,42.4892,42.5479,363777.0
2021-09-29 09:30:00,43.73,43.8,42.92,42.93,461002.0,42.8221,42.8907,42.0289,42.0387,461002.0
2021-09-29 09:35:00,42.93,43.21,42.75,43.05,326750.0,42.0387,42.3129,41.8625,42.1562,326750.0
2021-09-29 09:40:00,43.05,43.55,43.04,43.38,237315.0,42.1562,42.6459,42.1464,42.4794,237315.0
2021-09-29 09:45:00,43.36,43.39,43.19,43.3,117804.0,42.4598,42.4892,42.2933,42.401,117804.0
2021-09-29 09:50:00,43.33,43.67,43.32,43.55,137370.0,42.4304,42.7634,42.4206,42.6459,137370.0
2021-09-29 09:55:00,43.57,43.66,43.44,43.62,85754.0,42.6654,42.7536,42.5381,42.7144,85754.0
2021-09-29 10:00:00,43.61,43.68,43.4,43.44,135935.0,42.7046,42.7732,42.499,42.5381,135935.0
2021-09-29 10:05:00,43.43,43.63,43.38,43.61,108852.0,42.5283,42.7242,42.4794,42.7046,108852.0
2021-09-29 10:10:00,43.62,43.77,43.55,43.74,137197.0,42.7144,42.8613,42.6459,42.8319,137197.0
2021-09-29 10:15:00,43.75,43.8,43.68,43.75,93067.0,42.8417,42.8907,42.7732,42.8417,93067.0
2021-09-29 10:20:00,43.74,43.78,43.64,43.75,93860.0,42.8319,42.8711,42.734,42.8417,93860.0
2021-09-29 10:25:00,43.75,43.83,43.71,43.71,259748.0,42.8417,42.92,42.8025,42.8025,259748.0
2021-09-29 10:30:00,43.7,43.83,43.67,43.78,203245.0,42.7927,42.92,42.7634,42.8711,203245.0
2021-09-29 10:35:00,43.79,43.83,43.68,43.76,110471.0,42.8809,42.92,42.7732,42.8515,110471.0
2021-09-29 10:40:00,43.77,43.91,43.77,43.88,51178.0,42.8613,42.9984,42.8613,42.969,51178.0
2021-09-29 10:45:00,43.9,43.96,43.88,43.91,55916.0,42.9886,43.0473,42.969,42.9984,55916.0
2021-09-29 10:50:00,43.91,43.99,43.89,43.94,88709.0,42.9984,43.0767,42.9788,43.0278,88709.0
2021-09-29 10:55:00,43.94,43.94,43.8,43.88,57671.0,43.0278,43.0278,42.8907,42.969,57671.0
2021-09-29 11:00:00,43.87,43.88,43.77,43.82,67851.0,42.9592,42.969,42.8613,42.9102,67851.0
2021-09-29 11:05:00,43.81,43.94,43.79,43.93,78781.0,42.9005,43.0278,42.8809,43.018,78781.0
2021-09-29 11:10:00,43.94,43.99,43.92,43.97,78342.0,43.0278,43.0767,43.0082,43.0571,78342.0
2021-09-29 11:15:00,43.97,43.98,43.88,43.93,74479.0,43.0571,43.0669,42.969,43.018,74479.0
2021-09-29 11:20:00,43.93,43.94,43.85,43.9,84313.0,43.018,43.0278,42.9396,42.9886,84313.0
2021-09-29 11:25:00,43.89,43.93,43.83,43.87,240704.0,42.9788,43.018,42.92,42.9592,240704.0
2021-09-29 11:30:00,43.88,43.89,43.8,43.85,207861.0,42.969,42.9788,42.8907,42.9396,207861.0
2021-09-29 11:35:00,43.84,43.87,43.7,43.71,106368.0,42.9298,42.9592,42.7927,42.8025,106368.0
2021-09-29 11:40:00,43.71,43.71,43.63,43.65,58716.0,42.8025,42.8025,42.7242,42.7438,58716.0
2021-09-29 11:45:00,43.64,43.65,43.55,43.6,41858.0,42.734,42.7438,42.6459,42.6948,41858.0
2021-09-29 11:50:00,43.59,43.69,43.59,43.68,46671.0,42.685,42.7829,42.685,42.7732,46671.0
2021-09-29 11:55:00,43.68,43.79,43.67,43.79,41080.0,42.7732,42.8809,42.7634,42.8809,41080.0
2021-09-29 12:00:00,43.79,43.85,43.78,43.83,75123.0,42.8809,42.9396,42.8711,42.92,75123.0
2021-09-29 12:05:00,43.83,43.85,43.74,43.79,53023.0,42.92,42.9396,42.8319,42.8809,53023.0
2021-09-29 12:10:00,43.79,43.8,43.74,43.75,102196.0,42.8809,42.8907,42.8319,42.8417,102196.0
2021-09-29 12:15:00,43.75,43.76,43.68,43.74,85027.0,42.8417,42.8515,42.7732,42.8319,85027.0
2021-09-29 12:20:00,43.74,43.74,43.62,43.64,52586.0,42.8319,42.8319,42.7144,42.734,52586.0
2021-09-29 12:25:00,43.63,43.68,43.61,43.68,86540.0,42.7242,42.7732,42.7046,42.7732,86540.0
2021-09-29 12:30:00,43.67,43.75,43.66,43.73,45567.0,42.7634,42.8417,42.7536,42.8221,45567.0
2021-09-29 12:35:00,43.71,43.71,43.62,43.62,70313.0,42.8025,42.8025,42.7144,42.7144,70313.0
2021-09-29 12:40:00,43.61,43.61,43.56,43.57,37140.0,42.7046,42.7046,42.6556,42.6654,37140.0
2021-09-29 12:45:00,43.57,43.61,43.53,43.61,41292.0,42.6654,42.7046,42.6263,42.7046,41292.0
2021-09-29 12:50:00,43.6,43.66,43.58,43.64,38207.0,42.6948,42.7536,42.6752,42.734,38207.0
2021-09-29 12:55:00,43.63,43.67,43.59,43.6,23452.0,42.7242,42.7634,42.685,42.6948,23452.0
2021-09-29 13:00:00,43.6,43.63,43.56,43.58,39610.0,42.6948,42.7242,42.6556,42.6752,39610.0
2021-09-29 13:05:00,43.59,43.61,43.52,43.57,63119.0,42.685,42.7046,42.6165,42.6654,63119.0
2021-09-29 13:10:00,43.57,43.59,43.54,43.55,37094.0,42.6654,42.685,42.6361,42.6459,37094.0
2021-09-29 13:15:00,43.55,43.65,43.54,43.64,27987.0,42.6459,42.7438,42.6361,42.734,27987.0
2021-09-29 13:20:00,43.65,43.67,43.61,43.62,31127.0,42.7438,42.7634,42.7046,42.7144,31127.0
2021-09-29 13:25:00,43.62,43.62,43.56,43.57,25231.0,42.7144,42.7144,42.6556,42.6654,25231.0
2021-09-29 13:30:00,43.56,43.57,43.47,43.51,63950.0,42.6556,42.6654,42.5675,42.6067,63950.0
2021-09-29 13:35:00,43.51,43.51,43.46,43.46,34522.0,42.6067,42.6067,42.5577,42.5577,34522.0
2021-09-29 13:40:00,43.47,43.53,43.44,43.52,45836.0,42.5675,42.6263,42.5381,42.6165,45836.0
2021-09-29 13:45:00,43.51,43.55,43.48,43.52,32793.0,42.6067,42.6459,42.5773,42.6165,32793.0
2021-09-29 13:50:00,43.52,43.59,43.51,43.54,25588.0,42.6165,42.685,42.6067,42.6361,25588.0
2021-09-29 13:55:00,43.54,43.6,43.52,43.59,32132.0,42.6361,42.6948,42.6165,42.685,32132.0
2021-09-29 14:00:00,43.58,43.64,43.57,43.62,37183.0,42.6752,42.734,42.6654,42.7144,37183.0
2021-09-29 14:05:00,43.62,43.65,43.57,43.65,54563.0,42.7144,42.7438,42.6654,42.7438,54563.0
2021-09-29 14:10:00,43.65,43.71,43.64,43.69,44380.0,42.7438,42.8025,42.734,42.7829,44380.0
2021-09-29 14:15:00,43.68,43.7,43.66,43.69,58017.0,42.7732,42.7927,42.7536,42.7829,58017.0
2021-09-29 14:20:00,43.68,43.7,43.61,43.62,53384.0,42.7732,42.7927,42.7046,42.7144,53384.0
2021-09-29 14:25:00,43.62,43.64,43.59,43.62,77692.0,42.7144,42.734,42.685,42.7144,77692.0
2021-09-29 14:30:00,43.62,43.69,43.61,43.69,31974.0,42.7144,42.7829,42.7046,42.7829,31974.0
2021-09-29 14:35:00,43.69,43.69,43.61,43.62,29263.0,42.7829,42.7829,42.7046,42.7144,29263.0
2021-09-29 14:40:00,43.62,43.66,43.6,43.65,23970.0,42.7144,42.7536,42.6948,42.7438,23970.0
2021-09-29 14:45:00,43.65,43.68,43.56,43.58,63124.0,42.7438,42.7732,42.6556,42.6752,63124.0
2021-09-29 14:50:00,43.58,43.59,43.53,43.57,28231.0,42.6752,42.685,42.6263,42.6654,28231.0
2021-09-29 14:55:00,43.57,43.58,43.52,43.55,110363.0,42.6654,42.6752,42.6165,42.6459,110363.0
2021-09-29 15:00:00,43.55,43.62,43.46,43.47,81899.0,42.6459,42.7144,42.5577,42.5675,81899.0
2021-09-29 15:05:00,43.47,43.55,43.46,43.51,98547.0,42.5675,42.6459,42.5577,42.6067,98547.0
2021-09-29 15:10:00,43.51,43.53,43.48,43.53,25683.0,42.6067,42.6263,42.5773,42.6263,25683.0
2021-09-29 15:15:00,43.53,43.6,43.52,43.59,66842.0,42.6263,42.6948,42.6165,42.685,66842.0
2021-09-29 15:20:00,43.59,43.6,43.55,43.56,99159.0,42.685,42.6948,42.6459,42.6556,99159.0
2021-09-29 15:25:00,43.57,43.6,43.56,43.56,43533.0,42.6654,42.6948,42.6556,42.6556,43533.0
2021-09-29 15:30:00,43.57,43.59,43.54,43.58,74844.0,42.6654,42.685,42.6361,42.6752,74844.0
2021-09-29 15:35:00,43.58,43.58,43.53,43.55,70282.0,42.6752,42.6752,42.6263,42.6459,70282.0
2021-09-29 15:40:00,43.56,43.57,43.53,43.55,51039.0,42.6556,42.6654,42.6263,42.6459,51039.0
2021-09-29 15:45:00,43.55,43.6,43.51,43.52,95572.0,42.6459,42.6948,42.6067,42.6165,95572.0
2021-09-29 15:50:00,43.52,43.56,43.42,43.42,181302.0,42.6165,42.6556,42.5186,42.5186,181302.0
2021-09-29 15:55:00,43.42,43.42,43.34,43.36,263100.0,42.5186,42.5186,42.4402,42.4598,263100.0
2021-09-30 09:30:00,43.06,43.08,42.45,42.82,472224.0,42.166,42.1856,41.5687,41.931,472224.0
2021-09-30 09:35:00,42.82,42.85,42.43,42.54,211975.0,41.931,41.9604,41.5491,41.6568,211975.0
2021-09-30 09:40:00,42.53,42.77,42.51,42.7,135234.0,41.647,41.882,41.6274,41.8135,135234.0
2021-09-30 09:45:00,42.7,42.93,42.65,42.83,113680.0,41.8135,42.0387,41.7645,41.9408,113680.0
2021-09-30 09:50:00,42.83,42.96,42.72,42.95,159702.0,41.9408,42.0681,41.8331,42.0583,159702.0
2021-09-30 09:55:00,42.95,42.96,42.76,42.83,126033.0,42.0583,42.0681,41.8723,41.9408,126033.0
2021-09-30 10:00:00,42.82,42.85,42.69,42.7,124244.0,41.931,41.9604,41.8037,41.8135,124244.0
2021-09-30 10:05:00,42.69,42.71,42.54,42.68,86781.0,41.8037,41.8233,41.6568,41.7939,86781.0
2021-09-30 10:10:00,42.69,42.71,42.57,42.61,81097.0,41.8037,41.8233,41.6862,41.7254,81097.0
2021-09-30 10:15:00,42.6,42.76,42.57,42.65,104370.0,41.7156,41.8723,41.6862,41.7645,104370.0
2021-09-30 10:20:00,42.65,42.69,42.54,42.55,64877.0,41.7645,41.8037,41.6568,41.6666,64877.0
2021-09-30 10:25:00,42.54,42.66,42.54,42.56,55530.0,41.6568,41.7743,41.6568,41.6764,55530.0
2021-09-30 10:30:00,42.56,42.77,42.55,42.74,99758.0,41.6764,41.882,41.6666,41.8527,99758.0
2021-09-30 10:35:00,42.74,42.79,42.67,42.76,71996.0,41.8527,41.9016,41.7841,41.8723,71996.0
2021-09-30 10:40:00,42.75,42.76,42.64,42.66,65918.0,41.8625,41.8723,41.7547,41.7743,65918.0
2021-09-30 10:45:00,42.66,42.66,42.58,42.6,45083.0,41.7743,41.7743,41.696,41.7156,45083.0
2021-09-30 10:50:00,42.61,42.64,42.53,42.56,75481.0,41.7254,41.7547,41.647,41.6764,75481.0
2021-09-30 10:55:00,42.56,42.59,42.5,42.54,91324.0,41.6764,41.7058,41.6177,41.6568,91324.0
2021-09-30 11:00:00,42.53,42.69,42.51,42.68,60711.0,41.647,41.8037,41.6274,41.7939,60711.0
2021-09-30 11:05:00,42.68,42.84,42.66,42.82,129674.0,41.7939,41.9506,41.7743,41.931,129674.0
2021-09-30 11:10:00,42.83,42.83,42.77,42.82,69192.0,41.9408,41.9408,41.882,41.931,69192.0
2021-09-30 11:15:00,42.82,42.91,42.82,42.85,61542.0,41.931,42.0191,41.931,41.9604,61542.0
2021-09-30 11:20:00,42.85,42.89,42.82,42.88,67090.0,41.9604,41.9996,41.931,41.9898,67090.0
2021-09-30 11:25:00,42.88,42.9,42.85,42.87,47254.0,41.9898,42.0093,41.9604,41.98,47254.0
2021-09-30 11:30:00,42.87,42.88,42.77,42.77,52644.0,41.98,41.9898,41.882,41.882,52644.0
2021-09-30 11:35:00,42.77,42.82,42.72,42.81,225297.0,41.882,41.931,41.8331,41.9212,225297.0
2021-09-30 11:40:00,42.8,42.81,42.71,42.77,90214.0,41.9114,41.9212,41.8233,41.882,90214.0
2021-09-30 11:45:00,42.77,42.78,42.6,42.62,67548.0,41.882,41.8918,41.7156,41.7352,67548.0
2021-09-30 11:50:00,42.62,42.64,42.57,42.59,47636.0,41.7352,41.7547,41.6862,41.7058,47636.0
2021-09-30 11:55:00,42.59,42.61,42.56,42.57,64251.0,41.7058,41.7254,41.6764,41.6862,64251.0
2021-09-30 12:00:00,42.57,42.64,42.55,42.64,79721.0,41.6862,41.7547,41.6666,41.7547,79721.0
2021-09-30 12:05:00,42.63,42.65,42.48,42.48,82610.0,41.745,41.7645,41.5981,41.5981,82610.0
2021-09-30 12:10:00,42.49,42.55,42.45,42.55,76711.0,41.6079,41.6666,41.5687,41.6666,76711.0
2021-09-30 12:15:00,42.53,42.58,42.47,42.5,47060.0,41.647,41.696,41.5883,41.6177,47060.0
2021-09-30 12:20:00,42.5,42.55,42.42,42.44,45015.0,41.6177,41.6666,41.5393,41.5589,45015.0
2021-09-30 12:25:00,42.45,42.53,42.39,42.41,87285.0,41.5687,41.647,41.5099,41.5295,87285.0
2021-09-30 12:30:00,42.41,42.46,42.37,42.45,75532.0,41.5295,41.5785,41.4903,41.5687,75532.0
2021-09-30 12:35:00,42.45,42.54,42.43,42.52,73981.0,41.5687,41.6568,41.5491,41.6372,73981.0
2021-09-30 12:40:00,42.52,42.56,42.47,42.48,69356.0,41.6372,41.6764,41.5883,41.5981,69356.0
2021-09-30 12:45:00,42.48,42.6,42.44,42.59,39545.0,41.5981,41.7156,41.5589,41.7058,39545.0
2021-09-30 12:50:00,42.59,42.6,42.54,42.57,69851.0,41.7058,41.7156,41.6568,41.6862,69851.0
2021-09-30 12:55:00,42.58,42.58,42.49,42.53,40029.0,41.696,41.696,41.6079,41.647,40029.0
2021-09-30 13:00:00,42.54,42.58,42.47,42.58,48189.0,41.6568,41.696,41.5883,41.696,48189.0
2021-09-30 13:05:00,42.58,42.65,42.56,42.65,63733.0,41.696,41.7645,41.6764,41.7645,63733.0
2021-09-30 13:10:00,42.64,42.67,42.61,42.63,58936.0,41.7547,41.7841,41.7254,41.745,58936.0
2021-09-30 13:15:00,42.63,42.7,42.57,42.64,55499.0,41.745,41.8135,41.6862,41.7547,55499.0
2021-09-30 13:20:00,42.63,42.64,42.52,42.57,116805.0,41.745,41.7547,41.6372,41.6862,116805.0
2021-09-30 13:25:00,42.57,42.59,42.54,42.55,133839.0,41.6862,41.7058,41.6568,41.6666,133839.0
2021-09-30 13:30:00,42.54,42.55,42.45,42.47,50882.0,41.6568,41.6666,41.5687,41.5883,50882.0
2021-09-30 13:35:00,42.47,42.49,42.41,42.46,40440.0,41.5883,41.6079,41.5295,41.5785,40440.0
2021-09-30 13:40:00,42.46,42.48,42.43,42.46,60691.0,41.5785,41.5981,41.5491,41.5785,60691.0
2021-09-30 13:45:00,42.47,42.6,42.45,42.59,53519.0,41.5883,41.7156,41.5687,41.7058,53519.0
2021-09-30 13:50:00,42.6,42.67,42.59,42.66,65000.0,41.7156,41.7841,41.7058,41.7743,65000.0
2021-09-30 13:55:00,42.66,42.67,42.6,42.63,54335.0,41.7743,41.7841,41.7156,41.745,54335.0
2021-09-30 14:00:00,42.64,42.76,42.64,42.68,80683.0,41.7547,41.8723,41.7547,41.7939,80683.0
2021-09-30 14:05:00,42.69,42.82,42.67,42.82,51588.0,41.8037,41.931,41.7841,41.931,51588.0
2021-09-30 14:10:00,42.82,42.82,42.76,42.82,34378.0,41.931,41.931,41.8723,41.931,34378.0
2021-09-30 14:15:00,42.81,42.81,42.73,42.73,33662.0,41.9212,41.9212,41.8429,41.8429,33662.0
2021-09-30 14:20:00,42.73,42.75,42.71,42.71,17813.0,41.8429,41.8625,41.8233,41.8233,17813.0
2021-09-30 14:25:00,42.72,42.77,42.68,42.77,27792.0,41.8331,41.882,41.7939,41.882,27792.0
2021-09-30 14:30:00,42.76,42.9,42.74,42.9,41270.0,41.8723,42.0093,41.8527,42.0093,41270.0
2021-09-30 14:35:00,42.89,42.9,42.81,42.84,38476.0,41.9996,42.0093,41.9212,41.9506,38476.0
2021-09-30 14:40:00,42.85,42.95,42.85,42.92,47121.0,41.9604,42.0583,41.9604,42.0289,47121.0
2021-09-30 14:45:00,42.93,43.0,42.93,42.98,67239.0,42.0387,42.1073,42.0387,42.0877,67239.0
2021-09-30 14:50:00,42.98,43.04,42.94,42.94,76727.0,42.0877,42.1464,42.0485,42.0485,76727.0
2021-09-30 14:55:00,42.94,42.94,42.85,42.86,45518.0,42.0485,42.0485,41.9604,41.9702,45518.0
2021-09-30 15:00:00,42.86,42.9,42.78,42.79,48901.0,41.9702,42.0093,41.8918,41.9016,48901.0
2021-09-30 15:05:00,42.79,42.84,42.74,42.77,76648.0,41.9016,41.9506,41.8527,41.882,76648.0
2021-09-30 15:10:00,42.77,42.87,42.77,42.83,64604.0,41.882,41.98,41.882,41.9408,64604.0
2021-09-30 15:15:00,42.84,42.93,42.83,42.86,53806.0,41.9506,42.0387,41.9408,41.9702,53806.0
2021-09-30 15:20:00,42.85,42.87,42.81,42.84,46337.0,41.9604,41.98,41.9212,41.9506,46337.0
2021-09-30 15:25:00,42.83,42.92,42.82,42.85,52012.0,41.9408,42.0289,41.931,41.9604,52012.0
2021-09-30 15:30:00,42.84,42.98,42.81,42.96,81676.0,41.9506,42.0877,41.9212,42.0681,81676.0
2021-09-30 15:35:00,42.95,43.0,42.92,42.97,83668.0,42.0583,42.1073,42.0289,42.0779,83668.0
2021-09-30 15:40:00,42.97,42.98,42.88,42.89,62872.0,42.0779,42.0877,41.9898,41.9996,62872.0
2021-09-30 15:45:00,42.89,42.89,42.8,42.8,129730.0,41.9996,41.9996,41.9114,41.9114,129730.0
2021-09-30 15:50:00,42.81,42.86,42.78,42.83,205820.0,41.9212,41.9702,41.8918,41.9408,205820.0
2021-09-30 15:55:00,42.83,42.83,42.6,42.6,478322.0,41.9408,41.9408,41.7156,41.7156,478322.0
2021-10-01 09:30:00,43.95,45.0,43.89,44.97,1343841.0,43.0375,44.0657,42.9788,44.0364,1343841.0
2021-10-01 09:35:00,44.96,44.97,44.57,44.68,526153.0,44.0266,44.0364,43.6447,43.7524,526153.0
2021-10-01 09:40:00,44.68,44.97,44.67,44.9,434759.0,43.7524,44.0364,43.7426,43.9678,434759.0
2021-10-01 09:45:00,44.9,44.92,44.48,44.49,382220.0,43.9678,43.9874,43.5565,43.5663,382220.0
2021-10-01 09:50:00,44.47,44.74,44.38,44.62,211046.0,43.5468,43.8111,43.4586,43.6936,211046.0
2021-10-01 09:55:00,44.61,44.66,44.49,44.55,205984.0,43.6838,43.7328,43.5663,43.6251,205984.0
2021-10-01 10:00:00,44.56,44.99,44.5,44.78,489163.0,43.6349,44.056,43.5761,43.8503,489163.0
2021-10-01 10:05:00,44.78,44.89,44.67,44.86,216306.0,43.8503,43.958,43.7426,43.9287,216306.0
2021-10-01 10:10:00,44.85,44.88,44.74,44.83,186017.0,43.9189,43.9482,43.8111,43.8993,186017.0
2021-10-01 10:15:00,44.82,44.84,44.38,44.45,325225.0,43.8895,43.9091,43.4586,43.5272,325225.0
2021-10-01 10:20:00,44.46,44.49,44.27,44.3,167142.0,43.537,43.5663,43.3509,43.3803,167142.0
2021-10-01 10:25:00,44.3,44.46,44.18,44.36,172280.0,43.3803,43.537,43.2628,43.439,172280.0
2021-10-01 10:30:00,44.35,44.42,44.26,44.4,167421.0,43.4292,43.4978,43.3411,43.4782,167421.0
2021-10-01 10:35:00,44.4,44.52,44.21,44.23,162707.0,43.4782,43.5957,43.2921,43.3117,162707.0
2021-10-01 10:40:00,44.23,44.3,44.16,44.17,144741.0,43.3117,43.3803,43.2432,43.253,144741.0
2021-10-01 10:45:00,44.17,44.17,44.0,44.15,188328.0,43.253,43.253,43.0865,43.2334,188328.0
2021-10-01 10:50:00,44.15,44.2,43.97,43.98,132554.0,43.2334,43.2824,43.0571,43.0669,132554.0
2021-10-01 10:55:00,43.98,44.22,43.95,44.2,173223.0,43.0669,43.3019,43.0375,43.2824,173223.0
2021-10-01 11:00:00,44.2,44.41,44.19,44.36,214311.0,43.2824,43.488,43.2726,43.439,214311.0
2021-10-01 11:05:00,44.36,44.4,44.2,44.23,93792.0,43.439,43.4782,43.2824,43.3117,93792.0
2021-10-01 11:10:00,44.22,44.43,44.15,44.38,157382.0,43.3019,43.5076,43.2334,43.4586,157382.0
2021-10-01 11:15:00,44.38,44.46,44.36,44.46,96759.0,43.4586,43.537,43.439,43.537,96759.0
2021-10-01 11:20:00,44.47,44.51,44.38,44.5,129691.0,43.5468,43.5859,43.4586,43.5761,129691.0
2021-10-01 11:25:00,44.5,44.55,44.42,44.43,107525.0,43.5761,43.6251,43.4978,43.5076,107525.0
2021-10-01 11:30:00,44.44,44.55,44.43,44.52,142590.0,43.5174,43.6251,43.5076,43.5957,142590.0
2021-10-01 11:35:00,44.54,44.59,44.52,44.53,62466.0,43.6153,43.6643,43.5957,43.6055,62466.0
2021-10-01 11:40:00,44.53,44.68,44.52,44.67,175224.0,43.6055,43.7524,43.5957,43.7426,175224.0
2021-10-01 11:45:00,44.68,44.71,44.49,44.51,129755.0,43.7524,43.7818,43.5663,43.5859,129755.0
2021-10-01 11:50:00,44.51,44.63,44.5,44.62,75925.0,43.5859,43.7034,43.5761,43.6936,75925.0
2021-10-01 11:55:00,44.61,44.64,44.56,44.6,77447.0,43.6838,43.7132,43.6349,43.6741,77447.0
2021-10-01 12:00:00,44.6,44.62,44.48,44.55,101493.0,43.6741,43.6936,43.5565,43.6251,101493.0
2021-10-01 12:05:00,44.55,44.6,44.51,44.54,90779.0,43.6251,43.6741,43.5859,43.6153,90779.0
2021-10-01 12:10:00,44.53,44.67,44.51,44.65,115674.0,43.6055,43.7426,43.5859,43.723,115674.0
2021-10-01 12:15:00,44.65,44.7,44.61,44.66,63398.0,43.723,43.772,43.6838,43.7328,63398.0
2021-10-01 12:20:00,44.66,44.77,44.66,44.75,114402.0,43.7328,43.8405,43.7328,43.8209,114402.0
2021-10-01 12:25:00,44.75,44.78,44.69,44.72,145814.0,43.8209,43.8503,43.7622,43.7916,145814.0
2021-10-01 12:30:00,44.72,44.8,44.7,44.77,114988.0,43.7916,43.8699,43.772,43.8405,114988.0
2021-10-01 12:35:00,44.76,44.84,44.76,44.81,129337.0,43.8307,43.9091,43.8307,43.8797,129337.0
2021-10-01 12:40:00,44.81,44.9,44.81,44.88,166266.0,43.8797,43.9678,43.8797,43.9482,166266.0
2021-10-01 12:45:00,44.89,44.91,44.87,44.89,185210.0,43.958,43.9776,43.9384,43.958,185210.0
2021-10-01 12:50:00,44.9,44.92,44.83,44.91,89816.0,43.9678,43.9874,43.8993,43.9776,89816.0
2021-10-01 12:55:00,44.9,44.91,44.81,44.85,87413.0,43.9678,43.9776,43.8797,43.9189,87413.0
2021-10-01 13:00:00,44.84,44.88,44.77,44.84,65008.0,43.9091,43.9482,43.8405,43.9091,65008.0
2021-10-01 13:05:00,44.84,44.9,44.81,44.89,60463.0,43.9091,43.9678,43.8797,43.958,60463.0
2021-10-01 13:10:00,44.89,44.91,44.86,44.87,66088.0,43.958,43.9776,43.9287,43.9384,66088.0
2021-10-01 13:15:00,44.88,44.95,44.88,44.92,139049.0,43.9482,44.0168,43.9482,43.9874,139049.0
2021-10-01 13:20:00,44.93,44.99,44.92,44.94,182640.0,43.9972,44.056,43.9874,44.007,182640.0
2021-10-01 13:25:00,44.95,45.0,44.94,44.97,122869.0,44.0168,44.0657,44.007,44.0364,122869.0
2021-10-01 13:30:00,44.96,45.08,44.93,45.04,413283.0,44.0266,44.1441,43.9972,44.1049,413283.0
2021-10-01 13:35:00,45.05,45.07,45.01,45.06,159306.0,44.1147,44.1343,44.0755,44.1245,159306.0
2021-10-01 13:40:00,45.07,45.1,45.0,45.06,164429.0,44.1343,44.1637,44.0657,44.1245,164429.0
2021-10-01 13:45:00,45.06,45.16,45.06,45.13,196484.0,44.1245,44.2224,44.1245,44.193,196484.0
2021-10-01 13:50:00,45.12,45.19,45.09,45.19,88561.0,44.1833,44.2518,44.1539,44.2518,88561.0
2021-10-01 13:55:00,45.19,45.21,45.14,45.16,129612.0,44.2518,44.2714,44.2028,44.2224,129612.0
2021-10-01 14:00:00,45.17,45.3,45.16,45.24,249093.0,44.2322,44.3595,44.2224,44.3008,249093.0
2021-10-01 14:05:00,45.24,45.29,45.18,45.19,85685.0,44.3008,44.3497,44.242,44.2518,85685.0
2021-10-01 14:10:00,45.19,45.28,45.18,45.27,112365.0,44.2518,44.3399,44.242,44.3301,112365.0
2021-10-01 14:15:00,45.28,45.3,45.23,45.24,58217.0,44.3399,44.3595,44.291,44.3008,58217.0
2021-10-01 14:20:00,45.23,45.3,45.2,45.29,95529.0,44.291,44.3595,44.2616,44.3497,95529.0
2021-10-01 14:25:00,45.29,45.36,45.28,45.33,150320.0,44.3497,44.4183,44.3399,44.3889,150320.0
2021-10-01 14:30:00,45.33,45.38,45.29,45.32,101468.0,44.3889,44.4379,44.3497,44.3791,101468.0
2021-10-01 14:35:00,45.32,45.37,45.28,45.33,69580.0,44.3791,44.4281,44.3399,44.3889,69580.0
2021-10-01 14:40:00,45.34,45.42,45.33,45.39,265058.0,44.3987,44.477,44.3889,44.4477,265058.0
2021-10-01 14:45:00,45.38,45.4,45.35,45.39,113879.0,44.4379,44.4574,44.4085,44.4477,113879.0
2021-10-01 14:50:00,45.4,45.48,45.35,45.46,122373.0,44.4574,44.5358,44.4085,44.5162,122373.0
2021-10-01 14:55:00,45.46,45.49,45.43,45.45,101398.0,44.5162,44.5456,44.4868,44.5064,101398.0
2021-10-01 15:00:00,45.45,45.53,45.44,45.49,199380.0,44.5064,44.5847,44.4966,44.5456,199380.0
2021-10-01 15:05:00,45.5,45.52,45.46,45.51,95047.0,44.5554,44.575,44.5162,44.5652,95047.0
2021-10-01 15:10:00,45.51,45.58,45.5,45.58,122439.0,44.5652,44.6337,44.5554,44.6337,122439.0
2021-10-01 15:15:00,45.58,45.61,45.52,45.57,159815.0,44.6337,44.6631,44.575,44.6239,159815.0
2021-10-01 15:20:00,45.57,45.65,45.54,45.55,167241.0,44.6239,44.7023,44.5945,44.6043,167241.0
2021-10-01 15:25:00,45.56,45.57,45.39,45.39,128501.0,44.6141,44.6239,44.4477,44.4477,128501.0
2021-10-01 15:30:00,45.39,45.4,45.29,45.34,184000.0,44.4477,44.4574,44.3497,44.3987,184000.0
2021-10-01 15:35:00,45.34,45.43,45.28,45.41,236340.0,44.3987,44.4868,44.3399,44.4672,236340.0
2021-10-01 15:40:00,45.41,45.48,45.37,45.47,180814.0,44.4672,44.5358,44.4281,44.526,180814.0
2021-10-01 15:45:00,45.47,45.47,45.32,45.32,247545.0,44.526,44.526,44.3791,44.3791,247545.0
2021-10-01 15:50:00,45.32,45.54,45.28,45.48,467840.0,44.3791,44.5945,44.3399,44.5358,467840.0
2021-10-01 15:55:00,45.48,45.48,45.35,45.39,631625.0,44.5358,44.5358,44.4085,44.4477,631625.0
2021-10-04 09:30:00,45.75,45.82,45.18,45.18,862828.0,44.8002,44.8687,44.242,44.242,862828.0
2021-10-04 09:35:00,45.17,45.56,45.03,45.42,573484.0,44.2322,44.6141,44.0951,44.477,573484.0
2021-10-04 09:40:00,45.41,45.59,45.18,45.54,301049.0,44.4672,44.6435,44.242,44.5945,301049.0
2021-10-04 09:45:00,45.54,45.78,45.38,45.76,372699.0,44.5945,44.8296,44.4379,44.81,372699.0
2021-10-04 09:50:00,45.75,46.0,45.57,45.87,455878.0,44.8002,45.045,44.6239,44.9177,455878.0
2021-10-04 09:55:00,45.88,45.99,45.54,45.66,236188.0,44.9275,45.0352,44.5945,44.712,236188.0
2021-10-04 10:00:00,45.66,45.73,45.39,45.41,231626.0,44.712,44.7806,44.4477,44.4672,231626.0
2021-10-04 10:05:00,45.41,45.66,45.4,45.65,215451.0,44.4672,44.712,44.4574,44.7023,215451.0
2021-10-04 10:10:00,45.65,45.66,45.35,45.38,197323.0,44.7023,44.712,44.4085,44.4379,197323.0
2021-10-04 10:15:00,45.36,45.47,45.2,45.23,177551.0,44.4183,44.526,44.2616,44.291,177551.0
2021-10-04 10:20:00,45.23,45.3,45.14,45.18,142996.0,44.291,44.3595,44.2028,44.242,142996.0
2021-10-04 10:25:00,45.18,45.24,45.09,45.12,164396.0,44.242,44.3008,44.1539,44.1833,164396.0
2021-10-04 10:30:00,45.12,45.27,45.1,45.16,136484.0,44.1833,44.3301,44.1637,44.2224,136484.0
2021-10-04 10:35:00,45.16,45.18,44.93,45.0,209658.0,44.2224,44.242,43.9972,44.0657,209658.0
2021-10-04 10:40:00,45.01,45.22,44.98,45.19,134471.0,44.0755,44.2812,44.0462,44.2518,134471.0
2021-10-04 10:45:00,45.19,45.21,45.05,45.12,88276.0,44.2518,44.2714,44.1147,44.1833,88276.0
2021-10-04 10:50:00,45.11,45.13,44.9,44.93,97371.0,44.1735,44.193,43.9678,43.9972,97371.0
2021-10-04 10:55:00,44.93,45.18,44.89,45.15,111667.0,43.9972,44.242,43.958,44.2126,111667.0
2021-10-04 11:00:00,45.11,45.12,44.91,44.99,100042.0,44.1735,44.1833,43.9776,44.056,100042.0
2021-10-04 11:05:00,44.99,45.05,44.91,44.98,106970.0,44.056,44.1147,43.9776,44.0462,106970.0
2021-10-04 11:10:00,44.97,45.06,44.95,45.03,65384.0,44.0364,44.1245,44.0168,44.0951,65384.0
2021-10-04 11:15:00,45.02,45.04,44.94,45.02,63211.0,44.0853,44.1049,44.007,44.0853,63211.0
2021-10-04 11:20:00,45.03,45.09,44.89,44.92,93324.0,44.0951,44.1539,43.958,43.9874,93324.0
2021-10-04 11:25:00,44.93,44.97,44.86,44.95,76923.0,43.9972,44.0364,43.9287,44.0168,76923.0
2021-10-04 11:30:00,44.95,45.0,44.87,44.91,91000.0,44.0168,44.0657,43.9384,43.9776,91000.0
2021-10-04 11:35:00,44.91,44.95,44.81,44.89,107640.0,43.9776,44.0168,43.8797,43.958,107640.0
2021-10-04 11:40:00,44.89,44.97,44.86,44.94,109445.0,43.958,44.0364,43.9287,44.007,109445.0
2021-10-04 11:45:00,44.94,44.95,44.88,44.95,56548.0,44.007,44.0168,43.9482,44.0168,56548.0
2021-10-04 11:50:00,44.94,45.0,44.88,45.0,79765.0,44.007,44.0657,43.9482,44.0657,79765.0
2021-10-04 11:55:00,44.99,45.11,44.94,45.03,243604.0,44.056,44.1735,44.007,44.0951,243604.0
2021-10-04 12:00:00,45.01,45.05,44.97,45.01,107382.0,44.0755,44.1147,44.0364,44.0755,107382.0
2021-10-04 12:05:00,45.01,45.23,45.01,45.22,120738.0,44.0755,44.291,44.0755,44.2812,120738.0
2021-10-04 12:10:00,45.22,45.22,45.16,45.21,67077.0,44.2812,44.2812,44.2224,44.2714,67077.0
2021-10-04 12:15:00,45.2,45.26,45.2,45.24,72160.0,44.2616,44.3204,44.2616,44.3008,72160.0
2021-10-04 12:20:00,45.23,45.24,45.12,45.13,47383.0,44.291,44.3008,44.1833,44.193,47383.0
2021-10-04 12:25:00,45.12,45.19,45.09,45.12,57241.0,44.1833,44.2518,44.1539,44.1833,57241.0
2021-10-04 12:30:00,45.14,45.22,45.13,45.22,52364.0,44.2028,44.2812,44.193,44.2812,52364.0
2021-10-04 12:35:00,45.21,45.22,45.16,45.19,46156.0,44.2714,44.2812,44.2224,44.2518,46156.0
2021-10-04 12:40:00,45.19,45.21,45.12,45.21,129637.0,44.2518,44.2714,44.1833,44.2714,129637.0
2021-10-04 12:45:00,45.2,45.29,45.14,45.29,103462.0,44.2616,44.3497,44.2028,44.3497,103462.0
2021-10-04 12:50:00,45.29,45.31,45.22,45.28,60196.0,44.3497,44.3693,44.2812,44.3399,60196.0
2021-10-04 12:55:00,45.27,45.31,45.18,45.2,67407.0,44.3301,44.3693,44.242,44.2616,67407.0
2021-10-04 13:00:00,45.19,45.22,45.06,45.11,184278.0,44.2518,44.2812,44.1245,44.1735,184278.0
2021-10-04 13:05:00,45.09,45.24,45.05,45.21,82916.0,44.1539,44.3008,44.1147,44.2714,82916.0
2021-10-04 13:10:00,45.22,45.29,45.2,45.26,77139.0,44.2812,44.3497,44.2616,44.3204,77139.0
2021-10-04 13:15:00,45.26,45.27,45.19,45.23,41863.0,44.3204,44.3301,44.2518,44.291,41863.0
2021-10-04 13:20:00,45.24,45.26,45.19,45.24,82239.0,44.3008,44.3204,44.2518,44.3008,82239.0
2021-10-04 13:25:00,45.24,45.26,45.21,45.23,78614.0,44.3008,44.3204,44.2714,44.291,78614.0
2021-10-04 13:30:00,45.25,45.34,45.24,45.33,91786.0,44.3106,44.3987,44.3008,44.3889,91786.0
2021-10-04 13:35:00,45.34,45.35,45.28,45.34,82543.0,44.3987,44.4085,44.3399,44.3987,82543.0
2021-10-04 13:40:00,45.33,45.34,45.25,45.26,134402.0,44.3889,44.3987,44.3106,44.3204,134402.0
2021-10-04 13:45:00,45.26,45.34,45.25,45.34,48289.0,44.3204,44.3987,44.3106,44.3987,48289.0
2021-10-04 13:50:00,45.34,45.34,45.25,45.28,70133.0,44.3987,44.3987,44.3106,44.3399,70133.0
2021-10-04 13:55:00,45.28,45.36,45.25,45.36,50128.0,44.3399,44.4183,44.3106,44.4183,50128.0
2021-10-04 14:00:00,45.35,45.44,45.28,45.34,146356.0,44.4085,44.4966,44.3399,44.3987,146356.0
2021-10-04 14:05:00,45.34,45.38,45.27,45.34,132678.0,44.3987,44.4379,44.3301,44.3987,132678.0
2021-10-04 14:10:00,45.35,45.39,45.22,45.24,87018.0,44.4085,44.4477,44.2812,44.3008,87018.0
2021-10-04 14:15:00,45.24,45.28,45.18,45.19,87740.0,44.3008,44.3399,44.242,44.2518,87740.0
2021-10-04 14:20:00,45.2,45.28,45.19,45.22,94133.0,44.2616,44.3399,44.2518,44.2812,94133.0
2021-10-04 14:25:00,45.22,45.25,45.17,45.23,148248.0,44.2812,44.3106,44.2322,44.291,148248.0
2021-10-04 14:30:00,45.23,45.29,45.19,45.26,74818.0,44.291,44.3497,44.2518,44.3204,74818.0
2021-10-04 14:35:00,45.26,45.28,45.22,45.26,61623.0,44.3204,44.3399,44.2812,44.3204,61623.0
2021-10-04 14:40:00,45.27,45.28,45.23,45.26,52671.0,44.3301,44.3399,44.291,44.3204,52671.0
2021-10-04 14:45:00,45.26,45.28,45.24,45.28,82697.0,44.3204,44.3399,44.3008,44.3399,82697.0
2021-10-04 14:50:00,45.28,45.31,45.21,45.24,127493.0,44.3399,44.3693,44.2714,44.3008,127493.0
2021-10-04 14:55:00,45.25,45.26,45.18,45.2,40628.0,44.3106,44.3204,44.242,44.2616,40628.0
2021-10-04 15:00:00,45.21,45.25,45.17,45.24,60508.0,44.2714,44.3106,44.2322,44.3008,60508.0
2021-10-04 15:05:00,45.24,45.29,45.23,45.26,69989.0,44.3008,44.3497,44.291,44.3204,69989.0
2021-10-04 15:10:00,45.26,45.26,45.13,45.13,57961.0,44.3204,44.3204,44.193,44.193,57961.0
2021-10-04 15:15:00,45.14,45.19,45.07,45.1,73861.0,44.2028,44.2518,44.1343,44.1637,73861.0
2021-10-04 15:20:00,45.11,45.12,45.01,45.02,144680.0,44.1735,44.1833,44.0755,44.0853,144680.0
2021-10-04 15:25:00,45.02,45.05,44.96,45.03,86689.0,44.0853,44.1147,44.0266,44.0951,86689.0
2021-10-04 15:30:00,45.02,45.08,44.98,45.01,106788.0,44.0853,44.1441,44.0462,44.0755,106788.0
2021-10-04 15:35:00,45.01,45.01,44.92,44.93,111049.0,44.0755,44.0755,43.9874,43.9972,111049.0
2021-10-04 15:40:00,44.92,45.03,44.88,44.99,173416.0,43.9874,44.0951,43.9482,44.056,173416.0
2021-10-04 15:45:00,45.0,45.06,44.98,45.02,190951.0,44.0657,44.1245,44.0462,44.0853,190951.0
2021-10-04 15:50:00,45.01,45.01,44.89,44.94,248094.0,44.0755,44.0755,43.958,44.007,248094.0
2021-10-04 15:55:00,44.94,45.03,44.93,44.96,486722.0,44.007,44.0951,43.9972,44.0266,486722.0
2021-10-05 09:30:00,45.01,45.05,44.56,44.79,414260.0,44.0755,44.1147,43.6349,43.8601,414260.0
2021-10-05 09:35:00,44.8,44.99,44.78,44.97,177085.0,43.8699,44.056,43.8503,44.0364,177085.0
2021-10-05 09:40:00,44.97,45.03,44.81,44.84,128054.0,44.0364,44.0951,43.8797,43.9091,128054.0
2021-10-05 09:45:00,44.84,45.11,44.81,45.07,120791.0,43.9091,44.1735,43.8797,44.1343,120791.0
2021-10-05 09:50:00,45.09,45.26,45.09,45.18,182299.0,44.1539,44.3204,44.1539,44.242,182299.0
2021-10-05 09:55:00,45.19,45.31,45.06,45.09,185039.0,44.2518,44.3693,44.1245,44.1539,185039.0
2021-10-05 10:00:00,45.1,45.3,45.09,45.21,194012.0,44.1637,44.3595,44.1539,44.2714,194012.0
2021-10-05 10:05:00,45.22,45.32,45.22,45.3,99628.0,44.2812,44.3791,44.2812,44.3595,99628.0
2021-10-05 10:10:00,45.3,45.47,45.3,45.35,132767.0,44.3595,44.526,44.3595,44.4085,132767.0
2021-10-05 10:15:00,45.35,45.49,45.33,45.41,159031.0,44.4085,44.5456,44.3889,44.4672,159031.0
2021-10-05 10:20:00,45.42,45.54,45.42,45.5,175427.0,44.477,44.5945,44.477,44.5554,175427.0
2021-10-05 10:25:00,45.5,45.55,45.46,45.51,105305.0,44.5554,44.6043,44.5162,44.5652,105305.0
2021-10-05 10:30:00,45.51,45.56,45.45,45.53,114765.0,44.5652,44.6141,44.5064,44.5847,114765.0
2021-10-05 10:35:00,45.52,45.56,45.39,45.4,111520.0,44.575,44.6141,44.4477,44.4574,111520.0
2021-10-05 10:40:00,45.4,45.51,45.39,45.47,92677.0,44.4574,44.5652,44.4477,44.526,92677.0
2021-10-05 10:45:00,45.48,45.5,45.38,45.4,129822.0,44.5358,44.5554,44.4379,44.4574,129822.0
2021-10-05 10:50:00,45.41,45.42,45.25,45.34,110003.0,44.4672,44.477,44.3106,44.3987,110003.0
2021-10-05 10:55:00,45.33,45.34,45.26,45.33,58352.0,44.3889,44.3987,44.3204,44.3889,58352.0
2021-10-05 11:00:00,45.34,45.37,45.21,45.22,81970.0,44.3987,44.4281,44.2714,44.2812,81970.0
2021-10-05 11:05:00,45.23,45.26,45.19,45.26,102081.0,44.291,44.3204,44.2518,44.3204,102081.0
2021-10-05 11:10:00,45.25,45.28,45.21,45.23,35281.0,44.3106,44.3399,44.2714,44.291,35281.0
2021-10-05 11:15:00,45.23,45.3,45.21,45.22,71465.0,44.291,44.3595,44.2714,44.2812,71465.0
2021-10-05 11:20:00,45.22,45.23,45.14,45.15,88668.0,44.2812,44.291,44.2028,44.2126,88668.0
2021-10-05 11:25:00,45.15,45.16,45.05,45.09,86970.0,44.2126,44.2224,44.1147,44.1539,86970.0
2021-10-05 11:30:00,45.09,45.09,44.93,44.93,127309.0,44.1539,44.1539,43.9972,43.9972,127309.0
2021-10-05 11:35:00,44.93,44.96,44.85,44.86,80494.0,43.9972,44.0266,43.9189,43.9287,80494.0
2021-10-05 11:40:00,44.85,44.86,44.73,44.73,75256.0,43.9189,43.9287,43.8014,43.8014,75256.0
2021-10-05 11:45:00,44.73,44.75,44.6,44.61,156867.0,43.8014,43.8209,43.6741,43.6838,156867.0
2021-10-05 11:50:00,44.62,44.68,44.57,44.6,197776.0,43.6936,43.7524,43.6447,43.6741,197776.0
2021-10-05 11:55:00,44.6,44.73,44.57,44.71,129852.0,43.6741,43.8014,43.6447,43.7818,129852.0
2021-10-05 12:00:00,44.71,44.76,44.68,44.74,78378.0,43.7818,43.8307,43.7524,43.8111,78378.0
2021-10-05 12:05:00,44.74,44.75,44.65,44.7,93662.0,43.8111,43.8209,43.723,43.772,93662.0
2021-10-05 12:10:00,44.7,44.71,44.62,44.64,72944.0,43.772,43.7818,43.6936,43.7132,72944.0
2021-10-05 12:15:00,44.63,44.7,44.58,44.58,102529.0,43.7034,43.772,43.6545,43.6545,102529.0
2021-10-05 12:20:00,44.59,44.59,44.46,44.48,129889.0,43.6643,43.6643,43.537,43.5565,129889.0
2021-10-05 12:25:00,44.49,44.61,44.49,44.59,67029.0,43.5663,43.6838,43.5663,43.6643,67029.0
2021-10-05 12:30:00,44.6,44.69,44.57,44.66,75302.0,43.6741,43.7622,43.6447,43.7328,75302.0
2021-10-05 12:35:00,44.66,44.72,44.61,44.63,66878.0,43.7328,43.7916,43.6838,43.7034,66878.0
2021-10-05 12:40:00,44.63,44.69,44.63,44.67,44552.0,43.7034,43.7622,43.7034,43.7426,44552.0
2021-10-05 12:45:00,44.68,44.75,44.68,44.7,48635.0,43.7524,43.8209,43.7524,43.772,48635.0
2021-10-05 12:50:00,44.7,44.77,44.69,44.72,60402.0,43.772,43.8405,43.7622,43.7916,60402.0
2021-10-05 12:55:00,44.72,44.8,44.71,44.78,51648.0,43.7916,43.8699,43.7818,43.8503,51648.0
2021-10-05 13:00:00,44.77,44.77,44.67,44.68,21464.0,43.8405,43.8405,43.7426,43.7524,21464.0
2021-10-05 13:05:00,44.68,44.74,44.65,44.73,33593.0,43.7524,43.8111,43.723,43.8014,33593.0
2021-10-05 13:10:00,44.74,44.78,44.72,44.76,23617.0,43.8111,43.8503,43.7916,43.8307,23617.0
2021-10-05 13:15:00,44.77,44.78,44.73,44.74,24385.0,43.8405,43.8503,43.8014,43.8111,24385.0
2021-10-05 13:20:00,44.73,44.76,44.73,44.74,25538.0,43.8014,43.8307,43.8014,43.8111,25538.0
2021-10-05 13:25:00,44.74,44.78,44.72,44.77,33585.0,43.8111,43.8503,43.7916,43.8405,33585.0
2021-10-05 13:30:00,44.77,44.78,44.71,44.75,42334.0,43.8405,43.8503,43.7818,43.8209,42334.0
2021-10-05 13:35:00,44.75,44.82,44.74,44.82,39331.0,43.8209,43.8895,43.8111,43.8895,39331.0
2021-10-05 13:40:00,44.83,44.91,44.83,44.89,60092.0,43.8993,43.9776,43.8993,43.958,60092.0
2021-10-05 13:45:00,44.9,44.91,44.84,44.84,49700.0,43.9678,43.9776,43.9091,43.9091,49700.0
2021-10-05 13:50:00,44.84,44.9,44.84,44.87,45340.0,43.9091,43.9678,43.9091,43.9384,45340.0
2021-10-05 13:55:00,44.88,44.97,44.87,44.97,53583.0,43.9482,44.0364,43.9384,44.0364,53583.0
2021-10-05 14:00:00,44.97,45.03,44.95,45.0,88002.0,44.0364,44.0951,44.0168,44.0657,88002.0
2021-10-05 14:05:00,45.01,45.01,44.97,44.98,50180.0,44.0755,44.0755,44.0364,44.0462,50180.0
2021-10-05 14:10:00,44.98,45.02,44.98,45.0,29801.0,44.0462,44.0853,44.0462,44.0657,29801.0
2021-10-05 14:15:00,45.0,45.05,44.99,45.04,39602.0,44.0657,44.1147,44.056,44.1049,39602.0
2021-10-05 14:20:00,45.04,45.04,44.9,44.92,104672.0,44.1049,44.1049,43.9678,43.9874,104672.0
2021-10-05 14:25:00,44.93,44.98,44.93,44.97,21954.0,43.9972,44.0462,43.9972,44.0364,21954.0
2021-10-05 14:30:00,44.96,44.99,44.89,44.9,46052.0,44.0266,44.056,43.958,43.9678,46052.0
2021-10-05 14:35:00,44.89,44.89,44.82,44.84,66930.0,43.958,43.958,43.8895,43.9091,66930.0
2021-10-05 14:40:00,44.83,44.93,44.82,44.91,56942.0,43.8993,43.9972,43.8895,43.9776,56942.0
2021-10-05 14:45:00,44.91,44.96,44.9,44.91,42909.0,43.9776,44.0266,43.9678,43.9776,42909.0
2021-10-05 14:50:00,44.91,44.92,44.87,44.88,26410.0,43.9776,43.9874,43.9384,43.9482,26410.0
2021-10-05 14:55:00,44.88,44.89,44.84,44.86,40579.0,43.9482,43.958,43.9091,43.9287,40579.0
2021-10-05 15:00:00,44.85,44.9,44.85,44.87,31574.0,43.9189,43.9678,43.9189,43.9384,31574.0
2021-10-05 15:05:00,44.87,44.96,44.87,44.95,73181.0,43.9384,44.0266,43.9384,44.0168,73181.0
2021-10-05 15:10:00,44.94,44.99,44.91,44.97,44388.0,44.007,44.056,43.9776,44.0364,44388.0
2021-10-05 15:15:00,44.97,44.99,44.94,44.96,56917.0,44.0364,44.056,44.007,44.0266,56917.0
2021-10-05 15:20:00,44.96,44.96,44.88,44.9,51399.0,44.0266,44.0266,43.9482,43.9678,51399.0
2021-10-05 15:25:00,44.89,44.95,44.88,44.94,51703.0,43.958,44.0168,43.9482,44.007,51703.0
2021-10-05 15:30:00,44.94,44.97,44.89,44.91,60453.0,44.007,44.0364,43.958,43.9776,60453.0
2021-10-05 15:35:00,44.91,44.95,44.88,44.89,84788.0,43.9776,44.0168,43.9482,43.958,84788.0
2021-10-05 15:40:00,44.89,44.92,44.83,44.84,96383.0,43.958,43.9874,43.8993,43.9091,96383.0
2021-10-05 15:45:00,44.84,44.84,44.78,44.8,149083.0,43.9091,43.9091,43.8503,43.8699,149083.0
2021-10-05 15:50:00,44.8,44.84,44.78,44.8,194051.0,43.8699,43.9091,43.8503,43.8699,194051.0
2021-10-05 15:55:00,44.8,44.8,44.72,44.75,361602.0,43.8699,43.8699,43.7916,43.8209,361602.0
2021-10-06 09:30:00,43.71,44.11,43.27,44.01,697723.0,42.8025,43.1942,42.3717,43.0963,697723.0
2021-10-06 09:35:00,44.01,44.14,43.53,43.57,334165.0,43.0963,43.2236,42.6263,42.6654,334165.0
2021-10-06 09:40:00,43.56,43.7,43.33,43.49,282954.0,42.6556,42.7927,42.4304,42.5871,282954.0
2021-10-06 09:45:00,43.49,43.81,43.49,43.57,295130.0,42.5871,42.9005,42.5871,42.6654,295130.0
2021-10-06 09:50:00,43.55,43.61,43.27,43.31,213440.0,42.6459,42.7046,42.3717,42.4108,213440.0
2021-10-06 09:55:00,43.32,43.5,43.22,43.49,178188.0,42.4206,42.5969,42.3227,42.5871,178188.0
2021-10-06 10:00:00,43.47,43.51,43.27,43.48,188466.0,42.5675,42.6067,42.3717,42.5773,188466.0
2021-10-06 10:05:00,43.5,43.51,43.35,43.46,123194.0,42.5969,42.6067,42.45,42.5577,123194.0
2021-10-06 10:10:00,43.45,43.51,43.32,43.42,122309.0,42.5479,42.6067,42.4206,42.5186,122309.0
2021-10-06 10:15:00,43.41,43.45,43.3,43.32,100854.0,42.5088,42.5479,42.401,42.4206,100854.0
2021-10-06 10:20:00,43.31,43.57,43.31,43.56,134489.0,42.4108,42.6654,42.4108,42.6556,134489.0
2021-10-06 10:25:00,43.56,43.58,43.41,43.41,106187.0,42.6556,42.6752,42.5088,42.5088,106187.0
2021-10-06 10:30:00,43.4,43.54,43.38,43.45,109645.0,42.499,42.6361,42.4794,42.5479,109645.0
2021-10-06 10:35:00,43.45,43.53,43.33,43.53,129199.0,42.5479,42.6263,42.4304,42.6263,129199.0
2021-10-06 10:40:00,43.52,43.54,43.42,43.42,111353.0,42.6165,42.6361,42.5186,42.5186,111353.0
2021-10-06 10:45:00,43.42,43.51,43.38,43.49,116113.0,42.5186,42.6067,42.4794,42.5871,116113.0
2021-10-06 10:50:00,43.48,43.56,43.41,43.55,91040.0,42.5773,42.6556,42.5088,42.6459,91040.0
2021-10-06 10:55:00,43.56,43.59,43.52,43.57,74899.0,42.6556,42.685,42.6165,42.6654,74899.0
2021-10-06 11:00:00,43.58,43.84,43.58,43.83,217255.0,42.6752,42.9298,42.6752,42.92,217255.0
2021-10-06 11:05:00,43.83,43.84,43.67,43.72,122096.0,42.92,42.9298,42.7634,42.8123,122096.0
2021-10-06 11:10:00,43.73,43.74,43.57,43.66,57979.0,42.8221,42.8319,42.6654,42.7536,57979.0
2021-10-06 11:15:00,43.66,43.67,43.59,43.61,61115.0,42.7536,42.7634,42.685,42.7046,61115.0
2021-10-06 11:20:00,43.61,43.61,43.46,43.47,72337.0,42.7046,42.7046,42.5577,42.5675,72337.0
2021-10-06 11:25:00,43.46,43.54,43.43,43.49,76513.0,42.5577,42.6361,42.5283,42.5871,76513.0
2021-10-06 11:30:00,43.5,43.55,43.45,43.47,87427.0,42.5969,42.6459,42.5479,42.5675,87427.0
2021-10-06 11:35:00,43.46,43.67,43.46,43.67,64408.0,42.5577,42.7634,42.5577,42.7634,64408.0
2021-10-06 11:40:00,43.67,43.67,43.55,43.6,77774.0,42.7634,42.7634,42.6459,42.6948,77774.0
2021-10-06 11:45:00,43.62,43.7,43.61,43.66,61038.0,42.7144,42.7927,42.7046,42.7536,61038.0
2021-10-06 11:50:00,43.67,43.76,43.67,43.73,72724.0,42.7634,42.8515,42.7634,42.8221,72724.0
2021-10-06 11:55:00,43.73,43.86,43.72,43.84,84962.0,42.8221,42.9494,42.8123,42.9298,84962.0
2021-10-06 12:00:00,43.84,43.88,43.75,43.77,68423.0,42.9298,42.969,42.8417,42.8613,68423.0
2021-10-06 12:05:00,43.76,43.77,43.61,43.64,85809.0,42.8515,42.8613,42.7046,42.734,85809.0
2021-10-06 12:10:00,43.63,43.65,43.58,43.6,59537.0,42.7242,42.7438,42.6752,42.6948,59537.0
2021-10-06 12:15:00,43.6,43.63,43.56,43.59,63115.0,42.6948,42.7242,42.6556,42.685,63115.0
2021-10-06 12:20:00,43.59,43.6,43.51,43.57,51766.0,42.685,42.6948,42.6067,42.6654,51766.0
2021-10-06 12:25:00,43.55,43.62,43.51,43.57,72520.0,42.6459,42.7144,42.6067,42.6654,72520.0
2021-10-06 12:30:00,43.57,43.63,43.53,43.61,55108.0,42.6654,42.7242,42.6263,42.7046,55108.0
2021-10-06 12:35:00,43.62,43.62,43.55,43.61,51443.0,42.7144,42.7144,42.6459,42.7046,51443.0
2021-10-06 12:40:00,43.61,43.73,43.61,43.73,48560.0,42.7046,42.8221,42.7046,42.8221,48560.0
2021-10-06 12:45:00,43.73,43.73,43.6,43.62,61229.0,42.8221,42.8221,42.6948,42.7144,61229.0
2021-10-06 12:50:00,43.63,43.69,43.61,43.68,37356.0,42.7242,42.7829,42.7046,42.7732,37356.0
2021-10-06 12:55:00,43.67,43.73,43.64,43.66,34259.0,42.7634,42.8221,42.734,42.7536,34259.0
2021-10-06 13:00:00,43.66,43.7,43.61,43.65,33703.0,42.7536,42.7927,42.7046,42.7438,33703.0
2021-10-06 13:05:00,43.64,43.65,43.55,43.58,47105.0,42.734,42.7438,42.6459,42.6752,47105.0
2021-10-06 13:10:00,43.57,43.61,43.55,43.61,40455.0,42.6654,42.7046,42.6459,42.7046,40455.0
2021-10-06 13:15:00,43.6,43.63,43.55,43.61,43335.0,42.6948,42.7242,42.6459,42.7046,43335.0
2021-10-06 13:20:00,43.62,43.65,43.54,43.61,52016.0,42.7144,42.7438,42.6361,42.7046,52016.0
2021-10-06 13:25:00,43.61,43.66,43.58,43.66,54145.0,42.7046,42.7536,42.6752,42.7536,54145.0
2021-10-06 13:30:00,43.65,43.79,43.64,43.79,62561.0,42.7438,42.8809,42.734,42.8809,62561.0
2021-10-06 13:35:00,43.78,43.86,43.76,43.86,59846.0,42.8711,42.9494,42.8515,42.9494,59846.0
2021-10-06 13:40:00,43.85,43.85,43.79,43.83,48458.0,42.9396,42.9396,42.8809,42.92,48458.0
2021-10-06 13:45:00,43.83,43.86,43.82,43.84,56832.0,42.92,42.9494,42.9102,42.9298,56832.0
2021-10-06 13:50:00,43.83,43.84,43.7,43.71,49648.0,42.92,42.9298,42.7927,42.8025,49648.0
2021-10-06 13:55:00,43.71,43.85,43.71,43.83,53151.0,42.8025,42.9396,42.8025,42.92,53151.0
2021-10-06 14:00:00,43.84,43.91,43.8,43.84,87301.0,42.9298,42.9984,42.8907,42.9298,87301.0
2021-10-06 14:05:00,43.84,43.9,43.8,43.9,78102.0,42.9298,42.9886,42.8907,42.9886,78102.0
2021-10-06 14:10:00,43.9,44.02,43.89,43.97,116842.0,42.9886,43.1061,42.9788,43.0571,116842.0
2021-10-06 14:15:00,43.97,44.02,43.91,43.99,91315.0,43.0571,43.1061,42.9984,43.0767,91315.0
2021-10-06 14:20:00,43.98,44.0,43.9,43.91,36456.0,43.0669,43.0865,42.9886,42.9984,36456.0
2021-10-06 14:25:00,43.91,43.98,43.9,43.94,33204.0,42.9984,43.0669,42.9886,43.0278,33204.0
2021-10-06 14:30:00,43.94,43.96,43.88,43.93,48452.0,43.0278,43.0473,42.969,43.018,48452.0
2021-10-06 14:35:00,43.93,44.0,43.93,43.99,38295.0,43.018,43.0865,43.018,43.0767,38295.0
2021-10-06 14:40:00,44.0,44.12,44.0,44.08,78327.0,43.0865,43.204,43.0865,43.1648,78327.0
2021-10-06 14:45:00,44.08,44.1,43.96,43.96,79462.0,43.1648,43.1844,43.0473,43.0473,79462.0
2021-10-06 14:50:00,43.96,43.98,43.87,43.94,103289.0,43.0473,43.0669,42.9592,43.0278,103289.0
2021-10-06 14:55:00,43.94,43.98,43.84,43.86,83435.0,43.0278,43.0669,42.9298,42.9494,83435.0
2021-10-06 15:00:00,43.85,43.95,43.84,43.85,60871.0,42.9396,43.0375,42.9298,42.9396,60871.0
2021-10-06 15:05:00,43.84,43.93,43.84,43.9,59314.0,42.9298,43.018,42.9298,42.9886,59314.0
2021-10-06 15:10:00,43.9,43.97,43.85,43.92,73019.0,42.9886,43.0571,42.9396,43.0082,73019.0
2021-10-06 15:15:00,43.92,43.99,43.89,43.91,71633.0,43.0082,43.0767,42.9788,42.9984,71633.0
2021-10-06 15:20:00,43.91,43.91,43.78,43.84,151290.0,42.9984,42.9984,42.8711,42.9298,151290.0
2021-10-06 15:25:00,43.84,43.9,43.84,43.88,71886.0,42.9298,42.9886,42.9298,42.969,71886.0
2021-10-06 15:30:00,43.88,43.95,43.83,43.88,112143.0,42.969,43.0375,42.92,42.969,112143.0
2021-10-06 15:35:00,43.89,43.95,43.87,43.94,104645.0,42.9788,43.0375,42.9592,43.0278,104645.0
2021-10-06 15:40:00,43.94,43.96,43.87,43.94,121233.0,43.0278,43.0473,42.9592,43.0278,121233.0
2021-10-06 15:45:00,43.94,43.99,43.86,43.96,193928.0,43.0278,43.0767,42.9494,43.0473,193928.0
2021-10-06 15:50:00,43.96,44.03,43.96,44.02,199467.0,43.0473,43.1159,43.0473,43.1061,199467.0
2021-10-06 15:55:00,44.02,44.05,43.98,44.01,321375.0,43.1061,43.1355,43.0669,43.0963,321375.0
2021-10-07 09:30:00,44.52,44.58,44.14,44.14,340163.0,43.5957,43.6545,43.2236,43.2236,340163.0
2021-10-07 09:35:00,44.14,44.36,44.08,44.31,178573.0,43.2236,43.439,43.1648,43.3901,178573.0
2021-10-07 09:40:00,44.31,44.4,44.01,44.02,172215.0,43.3901,43.4782,43.0963,43.1061,172215.0
2021-10-07 09:45:00,44.03,44.14,43.98,44.13,212941.0,43.1159,43.2236,43.0669,43.2138,212941.0
2021-10-07 09:50:00,44.13,44.32,44.12,44.25,126365.0,43.2138,43.3999,43.204,43.3313,126365.0
2021-10-07 09:55:00,44.23,44.28,44.11,44.24,67742.0,43.3117,43.3607,43.1942,43.3215,67742.0
2021-10-07 10:00:00,44.24,44.28,44.06,44.09,104549.0,43.3215,43.3607,43.1453,43.1746,104549.0
2021-10-07 10:05:00,44.09,44.13,43.9,43.94,150187.0,43.1746,43.2138,42.9886,43.0278,150187.0
2021-10-07 10:10:00,43.94,43.97,43.84,43.94,197879.0,43.0278,43.0571,42.9298,43.0278,197879.0
2021-10-07 10:15:00,43.93,44.06,43.92,43.94,115995.0,43.018,43.1453,43.0082,43.0278,115995.0
2021-10-07 10:20:00,43.94,44.06,43.94,44.05,117349.0,43.0278,43.1453,43.0278,43.1355,117349.0
2021-10-07 10:25:00,44.05,44.29,44.05,44.28,154260.0,43.1355,43.3705,43.1355,43.3607,154260.0
2021-10-07 10:30:00,44.29,44.32,44.13,44.16,111107.0,43.3705,43.3999,43.2138,43.2432,111107.0
2021-10-07 10:35:00,44.16,44.25,44.09,44.09,96221.0,43.2432,43.3313,43.1746,43.1746,96221.0
2021-10-07 10:40:00,44.09,44.22,44.07,44.21,73007.0,43.1746,43.3019,43.1551,43.2921,73007.0
2021-10-07 10:45:00,44.21,44.36,44.21,44.34,97811.0,43.2921,43.439,43.2921,43.4195,97811.0
2021-10-07 10:50:00,44.34,44.35,44.28,44.3,56070.0,43.4195,43.4292,43.3607,43.3803,56070.0
2021-10-07 10:55:00,44.3,44.36,44.29,44.34,67030.0,43.3803,43.439,43.3705,43.4195,67030.0
2021-10-07 11:00:00,44.34,44.38,44.3,44.3,46291.0,43.4195,43.4586,43.3803,43.3803,46291.0
2021-10-07 11:05:00,44.3,44.43,44.28,44.42,103077.0,43.3803,43.5076,43.3607,43.4978,103077.0
2021-10-07 11:10:00,44.42,44.5,44.41,44.48,91197.0,43.4978,43.5761,43.488,43.5565,91197.0
2021-10-07 11:15:00,44.48,44.48,44.4,44.48,84032.0,43.5565,43.5565,43.4782,43.5565,84032.0
2021-10-07 11:20:00,44.48,44.51,44.47,44.5,70236.0,43.5565,43.5859,43.5468,43.5761,70236.0
2021-10-07 11:25:00,44.49,44.53,44.45,44.46,78890.0,43.5663,43.6055,43.5272,43.537,78890.0
2021-10-07 11:30:00,44.46,44.51,44.44,44.45,153463.0,43.537,43.5859,43.5174,43.5272,153463.0
2021-10-07 11:35:00,44.45,44.49,44.37,44.41,74064.0,43.5272,43.5663,43.4488,43.488,74064.0
2021-10-07 11:40:00,44.41,44.43,44.35,44.41,39939.0,43.488,43.5076,43.4292,43.488,39939.0
2021-10-07 11:45:00,44.41,44.44,44.35,44.37,36667.0,43.488,43.5174,43.4292,43.4488,36667.0
2021-10-07 11:50:00,44.38,44.38,44.32,44.33,40040.0,43.4586,43.4586,43.3999,43.4097,40040.0
2021-10-07 11:55:00,44.32,44.35,44.29,44.31,23645.0,43.3999,43.4292,43.3705,43.3901,23645.0
2021-10-07 12:00:00,44.3,44.32,44.26,44.26,23207.0,43.3803,43.3999,43.3411,43.3411,23207.0
2021-10-07 12:05:00,44.27,44.28,44.21,44.23,55625.0,43.3509,43.3607,43.2921,43.3117,55625.0
2021-10-07 12:10:00,44.23,44.25,44.15,44.17,100141.0,43.3117,43.3313,43.2334,43.253,100141.0
2021-10-07 12:15:00,44.17,44.24,44.15,44.21,55884.0,43.253,43.3215,43.2334,43.2921,55884.0
2021-10-07 12:20:00,44.21,44.22,44.15,44.15,49617.0,43.2921,43.3019,43.2334,43.2334,49617.0
2021-10-07 12:25:00,44.16,44.17,44.08,44.11,71709.0,43.2432,43.253,43.1648,43.1942,71709.0
2021-10-07 12:30:00,44.11,44.13,44.06,44.08,37411.0,43.1942,43.2138,43.1453,43.1648,37411.0
2021-10-07 12:35:00,44.09,44.09,44.05,44.06,49371.0,43.1746,43.1746,43.1355,43.1453,49371.0
2021-10-07 12:40:00,44.06,44.06,44.02,44.04,36702.0,43.1453,43.1453,43.1061,43.1257,36702.0
2021-10-07 12:45:00,44.04,44.04,43.98,44.0,57644.0,43.1257,43.1257,43.0669,43.0865,57644.0
2021-10-07 12:50:00,44.0,44.02,43.98,44.0,51693.0,43.0865,43.1061,43.0669,43.0865,51693.0
2021-10-07 12:55:00,44.0,44.04,43.98,44.02,73640.0,43.0865,43.1257,43.0669,43.1061,73640.0
2021-10-07 13:00:00,44.01,44.02,43.94,44.0,87577.0,43.0963,43.1061,43.0278,43.0865,87577.0
2021-10-07 13:05:00,43.99,44.02,43.85,43.87,114409.0,43.0767,43.1061,42.9396,42.9592,114409.0
2021-10-07 13:10:00,43.87,43.87,43.82,43.84,95444.0,42.9592,42.9592,42.9102,42.9298,95444.0
2021-10-07 13:15:00,43.84,43.89,43.81,43.84,81979.0,42.9298,42.9788,42.9005,42.9298,81979.0
2021-10-07 13:20:00,43.83,43.86,43.77,43.8,83710.0,42.92,42.9494,42.8613,42.8907,83710.0
2021-10-07 13:25:00,43.8,43.84,43.78,43.83,41151.0,42.8907,42.9298,42.8711,42.92,41151.0
2021-10-07 13:30:00,43.83,43.83,43.75,43.79,72681.0,42.92,42.92,42.8417,42.8809,72681.0
2021-10-07 13:35:00,43.79,43.8,43.72,43.76,69948.0,42.8809,42.8907,42.8123,42.8515,69948.0
2021-10-07 13:40:00,43.75,43.79,43.73,43.75,102856.0,42.8417,42.8809,42.8221,42.8417,102856.0
2021-10-07 13:45:00,43.74,43.76,43.69,43.69,92072.0,42.8319,42.8515,42.7829,42.7829,92072.0
2021-10-07 13:50:00,43.69,43.69,43.58,43.63,138143.0,42.7829,42.7829,42.6752,42.7242,138143.0
2021-10-07 13:55:00,43.63,43.63,43.54,43.55,104615.0,42.7242,42.7242,42.6361,42.6459,104615.0
2021-10-07 14:00:00,43.55,43.61,43.52,43.6,127644.0,42.6459,42.7046,42.6165,42.6948,127644.0
2021-10-07 14:05:00,43.59,43.61,43.57,43.59,74496.0,42.685,42.7046,42.6654,42.685,74496.0
2021-10-07 14:10:00,43.59,43.71,43.59,43.69,80958.0,42.685,42.8025,42.685,42.7829,80958.0
2021-10-07 14:15:00,43.69,43.7,43.63,43.64,68751.0,42.7829,42.7927,42.7242,42.734,68751.0
2021-10-07 14:20:00,43.64,43.68,43.6,43.61,52216.0,42.734,42.7732,42.6948,42.7046,52216.0
2021-10-07 14:25:00,43.6,43.65,43.58,43.64,63633.0,42.6948,42.7438,42.6752,42.734,63633.0
2021-10-07 14:30:00,43.64,43.66,43.63,43.66,36225.0,42.734,42.7536,42.7242,42.7536,36225.0
2021-10-07 14:35:00,43.66,43.69,43.62,43.64,57595.0,42.7536,42.7829,42.7144,42.734,57595.0
2021-10-07 14:40:00,43.63,43.68,43.61,43.64,53591.0,42.7242,42.7732,42.7046,42.734,53591.0
2021-10-07 14:45:00,43.65,43.65,43.59,43.61,78389.0,42.7438,42.7438,42.685,42.7046,78389.0
2021-10-07 14:50:00,43.61,43.62,43.54,43.59,66855.0,42.7046,42.7144,42.6361,42.685,66855.0
2021-10-07 14:55:00,43.58,43.64,43.57,43.58,55744.0,42.6752,42.734,42.6654,42.6752,55744.0
2021-10-07 15:00:00,43.57,43.77,43.55,43.77,150312.0,42.6654,42.8613,42.6459,42.8613,150312.0
2021-10-07 15:05:00,43.77,43.82,43.74,43.75,144037.0,42.8613,42.9102,42.8319,42.8417,144037.0
2021-10-07 15:10:00,43.74,43.79,43.7,43.78,94928.0,42.8319,42.8809,42.7927,42.8711,94928.0
2021-10-07 15:15:00,43.77,43.78,43.73,43.77,64653.0,42.8613,42.8711,42.8221,42.8613,64653.0
2021-10-07 15:20:00,43.77,43.78,43.73,43.74,48681.0,42.8613,42.8711,42.8221,42.8319,48681.0
2021-10-07 15:25:00,43.75,43.75,43.68,43.71,82160.0,42.8417,42.8417,42.7732,42.8025,82160.0
2021-10-07 15:30:00,43.72,43.72,43.66,43.69,86824.0,42.8123,42.8123,42.7536,42.7829,86824.0
2021-10-07 15:35:00,43.7,43.74,43.67,43.67,92859.0,42.7927,42.8319,42.7634,42.7634,92859.0
2021-10-07 15:40:00,43.68,43.75,43.67,43.68,103146.0,42.7732,42.8417,42.7634,42.7732,103146.0
2021-10-07 15:45:00,43.68,43.74,43.64,43.73,119152.0,42.7732,42.8319,42.734,42.8221,119152.0
2021-10-07 15:50:00,43.74,43.75,43.64,43.67,233718.0,42.8319,42.8417,42.734,42.7634,233718.0
2021-10-07 15:55:00,43.67,43.69,43.61,43.69,337526.0,42.7634,42.7829,42.7046,42.7829,337526.0
2021-10-08 09:30:00,43.79,43.79,43.31,43.32,331715.0,42.8809,42.8809,42.4108,42.4206,331715.0
2021-10-08 09:35:00,43.3,43.4,43.12,43.23,321798.0,42.401,42.499,42.2248,42.3325,321798.0
2021-10-08 09:40:00,43.23,43.31,43.16,43.23,250646.0,42.3325,42.4108,42.2639,42.3325,250646.0
2021-10-08 09:45:00,43.22,43.36,43.17,43.21,246250.0,42.3227,42.4598,42.2737,42.3129,246250.0
2021-10-08 09:50:00,43.21,43.25,43.09,43.23,184798.0,42.3129,42.3521,42.1954,42.3325,184798.0
2021-10-08 09:55:00,43.22,43.49,43.22,43.42,167490.0,42.3227,42.5871,42.3227,42.5186,167490.0
2021-10-08 10:00:00,43.43,43.6,43.39,43.55,122148.0,42.5283,42.6948,42.4892,42.6459,122148.0
2021-10-08 10:05:00,43.56,43.64,43.52,43.63,85451.0,42.6556,42.734,42.6165,42.7242,85451.0
2021-10-08 10:10:00,43.62,43.72,43.58,43.69,101570.0,42.7144,42.8123,42.6752,42.7829,101570.0
2021-10-08 10:15:00,43.69,43.69,43.56,43.57,110209.0,42.7829,42.7829,42.6556,42.6654,110209.0
2021-10-08 10:20:00,43.56,43.6,43.48,43.51,78346.0,42.6556,42.6948,42.5773,42.6067,78346.0
2021-10-08 10:25:00,43.51,43.56,43.48,43.56,85056.0,42.6067,42.6556,42.5773,42.6556,85056.0
2021-10-08 10:30:00,43.55,43.71,43.55,43.68,81194.0,42.6459,42.8025,42.6459,42.7732,81194.0
2021-10-08 10:35:00,43.68,43.8,43.67,43.71,124273.0,42.7732,42.8907,42.7634,42.8025,124273.0
2021-10-08 10:40:00,43.7,43.71,43.43,43.5,137392.0,42.7927,42.8025,42.5283,42.5969,137392.0
2021-10-08 10:45:00,43.51,43.51,43.44,43.5,48144.0,42.6067,42.6067,42.5381,42.5969,48144.0
2021-10-08 10:50:00,43.5,43.55,43.48,43.52,74186.0,42.5969,42.6459,42.5773,42.6165,74186.0
2021-10-08 10:55:00,43.52,43.53,43.37,43.4,59676.0,42.6165,42.6263,42.4696,42.499,59676.0
2021-10-08 11:00:00,43.4,43.42,43.35,43.36,46267.0,42.499,42.5186,42.45,42.4598,46267.0
2021-10-08 11:05:00,43.36,43.41,43.3,43.34,114937.0,42.4598,42.5088,42.401,42.4402,114937.0
2021-10-08 11:10:00,43.34,43.35,43.29,43.3,38015.0,42.4402,42.45,42.3912,42.401,38015.0
2021-10-08 11:15:00,43.3,43.31,43.22,43.26,53295.0,42.401,42.4108,42.3227,42.3619,53295.0
2021-10-08 11:20:00,43.26,43.27,43.23,43.25,39715.0,42.3619,42.3717,42.3325,42.3521,39715.0
2021-10-08 11:25:00,43.24,43.29,43.22,43.26,54162.0,42.3423,42.3912,42.3227,42.3619,54162.0
2021-10-08 11:30:00,43.27,43.34,43.25,43.31,53300.0,42.3717,42.4402,42.3521,42.4108,53300.0
2021-10-08 11:35:00,43.31,43.32,43.25,43.29,41601.0,42.4108,42.4206,42.3521,42.3912,41601.0
2021-10-08 11:40:00,43.29,43.35,43.27,43.34,33530.0,42.3912,42.45,42.3717,42.4402,33530.0
2021-10-08 11:45:00,43.34,43.37,43.29,43.3,48727.0,42.4402,42.4696,42.3912,42.401,48727.0
2021-10-08 11:50:00,43.31,43.37,43.31,43.33,24685.0,42.4108,42.4696,42.4108,42.4304,24685.0
2021-10-08 11:55:00,43.33,43.33,43.19,43.21,37174.0,42.4304,42.4304,42.2933,42.3129,37174.0
2021-10-08 12:00:00,43.21,43.25,43.18,43.25,68100.0,42.3129,42.3521,42.2835,42.3521,68100.0
2021-10-08 12:05:00,43.25,43.27,43.22,43.25,40511.0,42.3521,42.3717,42.3227,42.3521,40511.0
2021-10-08 12:10:00,43.25,43.26,43.23,43.26,28454.0,42.3521,42.3619,42.3325,42.3619,28454.0
2021-10-08 12:15:00,43.25,43.25,43.17,43.18,29042.0,42.3521,42.3521,42.2737,42.2835,29042.0
2021-10-08 12:20:00,43.18,43.18,43.14,43.16,59892.0,42.2835,42.2835,42.2444,42.2639,59892.0
2021-10-08 12:25:00,43.15,43.17,43.12,43.14,41605.0,42.2542,42.2737,42.2248,42.2444,41605.0
2021-10-08 12:30:00,43.14,43.19,43.13,43.18,24142.0,42.2444,42.2933,42.2346,42.2835,24142.0
2021-10-08 12:35:00,43.18,43.25,43.17,43.25,31879.0,42.2835,42.3521,42.2737,42.3521,31879.0
2021-10-08 12:40:00,43.25,43.3,43.24,43.26,48461.0,42.3521,42.401,42.3423,42.3619,48461.0
2021-10-08 12:45:00,43.27,43.28,43.25,43.27,20581.0,42.3717,42.3815,42.3521,42.3717,20581.0
2021-10-08 12:50:00,43.27,43.36,43.26,43.35,86324.0,42.3717,42.4598,42.3619,42.45,86324.0
2021-10-08 12:55:00,43.35,43.35,43.28,43.3,35285.0,42.45,42.45,42.3815,42.401,35285.0
2021-10-08 13:00:00,43.3,43.32,43.27,43.27,19258.0,42.401,42.4206,42.3717,42.3717,19258.0
2021-10-08 13:05:00,43.28,43.29,43.21,43.21,30227.0,42.3815,42.3912,42.3129,42.3129,30227.0
2021-10-08 13:10:00,43.2,43.24,43.2,43.23,21887.0,42.3031,42.3423,42.3031,42.3325,21887.0
2021-10-08 13:15:00,43.23,43.23,43.14,43.16,44312.0,42.3325,42.3325,42.2444,42.2639,44312.0
2021-10-08 13:20:00,43.16,43.18,43.15,43.15,31669.0,42.2639,42.2835,42.2542,42.2542,31669.0
2021-10-08 13:25:00,43.14,43.18,43.13,43.15,19573.0,42.2444,42.2835,42.2346,42.2542,19573.0
2021-10-08 13:30:00,43.16,43.21,43.14,43.19,48940.0,42.2639,42.3129,42.2444,42.2933,48940.0
2021-10-08 13:35:00,43.18,43.2,43.17,43.18,16643.0,42.2835,42.3031,42.2737,42.2835,16643.0
2021-10-08 13:40:00,43.18,43.19,43.15,43.16,21830.0,42.2835,42.2933,42.2542,42.2639,21830.0
2021-10-08 13:45:00,43.16,43.2,43.14,43.18,35508.0,42.2639,42.3031,42.2444,42.2835,35508.0
2021-10-08 13:50:00,43.18,43.2,43.17,43.19,23266.0,42.2835,42.3031,42.2737,42.2933,23266.0
2021-10-08 13:55:00,43.19,43.25,43.18,43.22,54003.0,42.2933,42.3521,42.2835,42.3227,54003.0
2021-10-08 14:00:00,43.22,43.27,43.21,43.25,38079.0,42.3227,42.3717,42.3129,42.3521,38079.0
2021-10-08 14:05:00,43.25,43.25,43.23,43.23,28996.0,42.3521,42.3521,42.3325,42.3325,28996.0
2021-10-08 14:10:00,43.23,43.27,43.22,43.23,36083.0,42.3325,42.3717,42.3227,42.3325,36083.0
2021-10-08 14:15:00,43.23,43.29,43.23,43.29,23539.0,42.3325,42.3912,42.3325,42.3912,23539.0
2021-10-08 14:20:00,43.29,43.3,43.27,43.27,30249.0,42.3912,42.401,42.3717,42.3717,30249.0
2021-10-08 14:25:00,43.28,43.3,43.26,43.3,25663.0,42.3815,42.401,42.3619,42.401,25663.0
2021-10-08 14:30:00,43.3,43.3,43.26,43.28,26308.0,42.401,42.401,42.3619,42.3815,26308.0
2021-10-08 14:35:00,43.27,43.28,43.24,43.26,33399.0,42.3717,42.3815,42.3423,42.3619,33399.0
2021-10-08 14:40:00,43.26,43.28,43.23,43.27,20723.0,42.3619,42.3815,42.3325,42.3717,20723.0
2021-10-08 14:45:00,43.27,43.28,43.24,43.27,18846.0,42.3717,42.3815,42.3423,42.3717,18846.0
2021-10-08 14:50:00,43.27,43.29,43.25,43.27,35374.0,42.3717,42.3912,42.3521,42.3717,35374.0
2021-10-08 14:55:00,43.27,43.32,43.26,43.3,35908.0,42.3717,42.4206,42.3619,42.401,35908.0
2021-10-08 15:00:00,43.31,43.35,43.27,43.3,67241.0,42.4108,42.45,42.3717,42.401,67241.0
2021-10-08 15:05:00,43.3,43.34,43.29,43.33,33679.0,42.401,42.4402,42.3912,42.4304,33679.0
2021-10-08 15:10:00,43.32,43.34,43.3,43.33,27707.0,42.4206,42.4402,42.401,42.4304,27707.0
2021-10-08 15:15:00,43.32,43.37,43.31,43.37,38924.0,42.4206,42.4696,42.4108,42.4696,38924.0
2021-10-08 15:20:00,43.37,43.37,43.3,43.31,48154.0,42.4696,42.4696,42.401,42.4108,48154.0
2021-10-08 15:25:00,43.31,43.32,43.28,43.29,50112.0,42.4108,42.4206,42.3815,42.3912,50112.0
2021-10-08 15:30:00,43.29,43.34,43.25,43.34,70759.0,42.3912,42.4402,42.3521,42.4402,70759.0
2021-10-08 15:35:00,43.34,43.34,43.28,43.3,78789.0,42.4402,42.4402,42.3815,42.401,78789.0
2021-10-08 15:40:00,43.29,43.34,43.27,43.33,72105.0,42.3912,42.4402,42.3717,42.4304,72105.0
2021-10-08 15:45:00,43.34,43.38,43.32,43.33,154910.0,42.4402,42.4794,42.4206,42.4304,154910.0
2021-10-08 15:50:00,43.32,43.38,43.3,43.33,148809.0,42.4206,42.4794,42.401,42.4304,148809.0
2021-10-08 15:55:00,43.34,43.42,43.31,43.37,632682.0,42.4402,42.5186,42.4108,42.4696,632682.0
2021-10-11 09:30:00,42.99,43.19,42.72,42.79,437933.0,42.0975,42.2933,41.8331,41.9016,437933.0
2021-10-11 09:35:00,42.78,43.17,42.73,43.15,185429.0,41.8918,42.2737,41.8429,42.2542,185429.0
2021-10-11 09:40:00,43.15,43.36,43.14,43.32,200435.0,42.2542,42.4598,42.2444,42.4206,200435.0
2021-10-11 09:45:00,43.31,43.37,43.25,43.37,123132.0,42.4108,42.4696,42.3521,42.4696,123132.0
2021-10-11 09:50:00,43.36,43.55,43.36,43.52,177007.0,42.4598,42.6459,42.4598,42.6165,177007.0
2021-10-11 09:55:00,43.52,43.59,43.47,43.51,116331.0,42.6165,42.685,42.5675,42.6067,116331.0
2021-10-11 10:00:00,43.51,43.56,43.43,43.47,97284.0,42.6067,42.6556,42.5283,42.5675,97284.0
2021-10-11 10:05:00,43.47,43.54,43.45,43.46,99156.0,42.5675,42.6361,42.5479,42.5577,99156.0
2021-10-11 10:10:00,43.46,43.56,43.46,43.54,135514.0,42.5577,42.6556,42.5577,42.6361,135514.0
2021-10-11 10:15:00,43.55,43.9,43.55,43.84,514987.0,42.6459,42.9886,42.6459,42.9298,514987.0
2021-10-11 10:20:00,43.83,43.85,43.66,43.71,205796.0,42.92,42.9396,42.7536,42.8025,205796.0
2021-10-11 10:25:00,43.71,43.71,43.55,43.56,133974.0,42.8025,42.8025,42.6459,42.6556,133974.0
2021-10-11 10:30:00,43.56,43.6,43.49,43.57,165562.0,42.6556,42.6948,42.5871,42.6654,165562.0
2021-10-11 10:35:00,43.57,43.63,43.55,43.56,111486.0,42.6654,42.7242,42.6459,42.6556,111486.0
2021-10-11 10:40:00,43.55,43.6,43.48,43.51,109714.0,42.6459,42.6948,42.5773,42.6067,109714.0
2021-10-11 10:45:00,43.51,43.61,43.49,43.61,71982.0,42.6067,42.7046,42.5871,42.7046,71982.0
2021-10-11 10:50:00,43.6,43.62,43.57,43.62,42849.0,42.6948,42.7144,42.6654,42.7144,42849.0
2021-10-11 10:55:00,43.62,43.64,43.56,43.61,73822.0,42.7144,42.734,42.6556,42.7046,73822.0
2021-10-11 11:00:00,43.61,43.61,43.53,43.53,57055.0,42.7046,42.7046,42.6263,42.6263,57055.0
2021-10-11 11:05:00,43.52,43.68,43.51,43.67,117597.0,42.6165,42.7732,42.6067,42.7634,117597.0
2021-10-11 11:10:00,43.66,43.67,43.61,43.62,46631.0,42.7536,42.7634,42.7046,42.7144,46631.0
2021-10-11 11:15:00,43.62,43.67,43.58,43.59,65329.0,42.7144,42.7634,42.6752,42.685,65329.0
2021-10-11 11:20:00,43.58,43.61,43.56,43.61,30759.0,42.6752,42.7046,42.6556,42.7046,30759.0
2021-10-11 11:25:00,43.62,43.65,43.59,43.63,46736.0,42.7144,42.7438,42.685,42.7242,46736.0
2021-10-11 11:30:00,43.62,43.72,43.61,43.67,60424.0,42.7144,42.8123,42.7046,42.7634,60424.0
2021-10-11 11:35:00,43.68,43.77,43.67,43.76,54334.0,42.7732,42.8613,42.7634,42.8515,54334.0
2021-10-11 11:40:00,43.77,43.87,43.77,43.86,118495.0,42.8613,42.9592,42.8613,42.9494,118495.0
2021-10-11 11:45:00,43.87,43.94,43.84,43.87,147498.0,42.9592,43.0278,42.9298,42.9592,147498.0
2021-10-11 11:50:00,43.88,43.91,43.83,43.9,95445.0,42.969,42.9984,42.92,42.9886,95445.0
2021-10-11 11:55:00,43.9,43.91,43.76,43.86,83116.0,42.9886,42.9984,42.8515,42.9494,83116.0
2021-10-11 12:00:00,43.86,43.9,43.83,43.84,39076.0,42.9494,42.9886,42.92,42.9298,39076.0
2021-10-11 12:05:00,43.84,43.87,43.77,43.78,64321.0,42.9298,42.9592,42.8613,42.8711,64321.0
2021-10-11 12:10:00,43.78,43.8,43.65,43.66,45933.0,42.8711,42.8907,42.7438,42.7536,45933.0
2021-10-11 12:15:00,43.66,43.67,43.58,43.59,100228.0,42.7536,42.7634,42.6752,42.685,100228.0
2021-10-11 12:20:00,43.59,43.67,43.58,43.66,45497.0,42.685,42.7634,42.6752,42.7536,45497.0
2021-10-11 12:25:00,43.67,43.68,43.62,43.65,48007.0,42.7634,42.7732,42.7144,42.7438,48007.0
2021-10-11 12:30:00,43.65,43.66,43.59,43.59,36072.0,42.7438,42.7536,42.685,42.685,36072.0
2021-10-11 12:35:00,43.59,43.62,43.51,43.55,72498.0,42.685,42.7144,42.6067,42.6459,72498.0
2021-10-11 12:40:00,43.55,43.57,43.5,43.51,48205.0,42.6459,42.6654,42.5969,42.6067,48205.0
2021-10-11 12:45:00,43.51,43.51,43.45,43.47,62338.0,42.6067,42.6067,42.5479,42.5675,62338.0
2021-10-11 12:50:00,43.47,43.48,43.41,43.43,46769.0,42.5675,42.5773,42.5088,42.5283,46769.0
2021-10-11 12:55:00,43.42,43.44,43.35,43.39,39827.0,42.5186,42.5381,42.45,42.4892,39827.0
2021-10-11 13:00:00,43.38,43.38,43.22,43.23,93719.0,42.4794,42.4794,42.3227,42.3325,93719.0
2021-10-11 13:05:00,43.23,43.26,43.16,43.23,80077.0,42.3325,42.3619,42.2639,42.3325,80077.0
2021-10-11 13:10:00,43.23,43.33,43.23,43.33,93400.0,42.3325,42.4304,42.3325,42.4304,93400.0
2021-10-11 13:15:00,43.33,43.34,43.22,43.25,71352.0,42.4304,42.4402,42.3227,42.3521,71352.0
2021-10-11 13:20:00,43.25,43.27,43.17,43.19,41555.0,42.3521,42.3717,42.2737,42.2933,41555.0
2021-10-11 13:25:00,43.18,43.25,43.17,43.24,134326.0,42.2835,42.3521,42.2737,42.3423,134326.0
2021-10-11 13:30:00,43.25,43.28,43.2,43.28,59066.0,42.3521,42.3815,42.3031,42.3815,59066.0
2021-10-11 13:35:00,43.3,43.34,43.28,43.3,55893.0,42.401,42.4402,42.3815,42.401,55893.0
2021-10-11 13:40:00,43.3,43.34,43.27,43.34,54819.0,42.401,42.4402,42.3717,42.4402,54819.0
2021-10-11 13:45:00,43.33,43.34,43.2,43.24,54439.0,42.4304,42.4402,42.3031,42.3423,54439.0
2021-10-11 13:50:00,43.24,43.31,43.2,43.3,30410.0,42.3423,42.4108,42.3031,42.401,30410.0
2021-10-11 13:55:00,43.3,43.31,43.23,43.27,32555.0,42.401,42.4108,42.3325,42.3717,32555.0
2021-10-11 14:00:00,43.27,43.28,43.22,43.26,42379.0,42.3717,42.3815,42.3227,42.3619,42379.0
2021-10-11 14:05:00,43.27,43.3,43.25,43.29,41765.0,42.3717,42.401,42.3521,42.3912,41765.0
2021-10-11 14:10:00,43.29,43.35,43.28,43.33,50250.0,42.3912,42.45,42.3815,42.4304,50250.0
2021-10-11 14:15:00,43.34,43.38,43.25,43.29,70826.0,42.4402,42.4794,42.3521,42.3912,70826.0
2021-10-11 14:20:00,43.29,43.29,43.21,43.22,42619.0,42.3912,42.3912,42.3129,42.3227,42619.0
2021-10-11 14:25:00,43.22,43.25,43.2,43.24,35300.0,42.3227,42.3521,42.3031,42.3423,35300.0
2021-10-11 14:30:00,43.24,43.3,43.24,43.3,41646.0,42.3423,42.401,42.3423,42.401,41646.0
2021-10-11 14:35:00,43.29,43.3,43.22,43.22,25290.0,42.3912,42.401,42.3227,42.3227,25290.0
2021-10-11 14:40:00,43.23,43.3,43.2,43.28,46511.0,42.3325,42.401,42.3031,42.3815,46511.0
2021-10-11 14:45:00,43.28,43.35,43.28,43.34,71983.0,42.3815,42.45,42.3815,42.4402,71983.0
2021-10-11 14:50:00,43.33,43.37,43.28,43.36,60314.0,42.4304,42.4696,42.3815,42.4598,60314.0
2021-10-11 14:55:00,43.36,43.4,43.35,43.39,32029.0,42.4598,42.499,42.45,42.4892,32029.0
2021-10-11 15:00:00,43.39,43.44,43.39,43.41,53734.0,42.4892,42.5381,42.4892,42.5088,53734.0
2021-10-11 15:05:00,43.41,43.42,43.31,43.33,45737.0,42.5088,42.5186,42.4108,42.4304,45737.0
2021-10-11 15:10:00,43.34,43.41,43.3,43.4,54877.0,42.4402,42.5088,42.401,42.499,54877.0
2021-10-11 15:15:00,43.4,43.41,43.33,43.34,63396.0,42.499,42.5088,42.4304,42.4402,63396.0
2021-10-11 15:20:00,43.34,43.38,43.31,43.34,63326.0,42.4402,42.4794,42.4108,42.4402,63326.0
2021-10-11 15:25:00,43.34,43.42,43.32,43.34,107140.0,42.4402,42.5186,42.4206,42.4402,107140.0
2021-10-11 15:30:00,43.34,43.42,43.33,43.38,101790.0,42.4402,42.5186,42.4304,42.4794,101790.0
2021-10-11 15:35:00,43.37,43.38,43.32,43.34,88881.0,42.4696,42.4794,42.4206,42.4402,88881.0
2021-10-11 15:40:00,43.34,43.35,43.22,43.23,128838.0,42.4402,42.45,42.3227,42.3325,128838.0
2021-10-11 15:45:00,43.22,43.28,43.19,43.23,96210.0,42.3227,42.3815,42.2933,42.3325,96210.0
2021-10-11 15:50:00,43.23,43.24,43.14,43.16,180010.0,42.3325,42.3423,42.2444,42.2639,180010.0
2021-10-11 15:55:00,43.16,43.2,43.13,43.18,288612.0,42.2639,42.3031,42.2346,42.2835,288612.0
2021-10-12 09:30:00,43.04,43.33,42.77,42.99,419450.0,42.1464,42.4304,41.882,42.0975,419450.0
2021-10-12 09:35:00,42.94,43.4,42.94,43.19,236650.0,42.0485,42.499,42.0485,42.2933,236650.0
2021-10-12 09:40:00,43.19,43.52,43.14,43.35,197401.0,42.2933,42.6165,42.2444,42.45,197401.0
2021-10-12 09:45:00,43.33,43.43,43.22,43.32,156664.0,42.4304,42.5283,42.3227,42.4206,156664.0
2021-10-12 09:50:00,43.31,43.61,43.29,43.45,174461.0,42.4108,42.7046,42.3912,42.5479,174461.0
2021-10-12 09:55:00,43.45,43.6,43.27,43.27,122407.0,42.5479,42.6948,42.3717,42.3717,122407.0
2021-10-12 10:00:00,43.27,43.53,43.27,43.39,156688.0,42.3717,42.6263,42.3717,42.4892,156688.0
2021-10-12 10:05:00,43.4,43.44,43.29,43.31,74651.0,42.499,42.5381,42.3912,42.4108,74651.0
2021-10-12 10:10:00,43.31,43.37,43.26,43.33,79564.0,42.4108,42.4696,42.3619,42.4304,79564.0
2021-10-12 10:15:00,43.32,43.45,43.09,43.2,141051.0,42.4206,42.5479,42.1954,42.3031,141051.0
2021-10-12 10:20:00,43.18,43.29,43.15,43.19,85390.0,42.2835,42.3912,42.2542,42.2933,85390.0
2021-10-12 10:25:00,43.17,43.31,43.12,43.3,79450.0,42.2737,42.4108,42.2248,42.401,79450.0
2021-10-12 10:30:00,43.3,43.43,43.26,43.39,72127.0,42.401,42.5283,42.3619,42.4892,72127.0
2021-10-12 10:35:00,43.39,43.41,43.29,43.39,113798.0,42.4892,42.5088,42.3912,42.4892,113798.0
2021-10-12 10:40:00,43.39,43.5,43.37,43.5,61239.0,42.4892,42.5969,42.4696,42.5969,61239.0
2021-10-12 10:45:00,43.49,43.51,43.44,43.46,58336.0,42.5871,42.6067,42.5381,42.5577,58336.0
2021-10-12 10:50:00,43.46,43.47,43.4,43.42,68346.0,42.5577,42.5675,42.499,42.5186,68346.0
2021-10-12 10:55:00,43.41,43.42,43.25,43.27,62239.0,42.5088,42.5186,42.3521,42.3717,62239.0
2021-10-12 11:00:00,43.28,43.38,43.25,43.27,94873.0,42.3815,42.4794,42.3521,42.3717,94873.0
2021-10-12 11:05:00,43.27,43.35,43.26,43.33,77229.0,42.3717,42.45,42.3619,42.4304,77229.0
2021-10-12 11:10:00,43.33,43.34,43.22,43.23,45097.0,42.4304,42.4402,42.3227,42.3325,45097.0
2021-10-12 11:15:00,43.24,43.29,43.21,43.27,60812.0,42.3423,42.3912,42.3129,42.3717,60812.0
2021-10-12 11:20:00,43.27,43.39,43.26,43.36,67121.0,42.3717,42.4892,42.3619,42.4598,67121.0
2021-10-12 11:25:00,43.35,43.4,43.3,43.4,61563.0,42.45,42.499,42.401,42.499,61563.0
2021-10-12 11:30:00,43.4,43.45,43.37,43.39,74014.0,42.499,42.5479,42.4696,42.4892,74014.0
2021-10-12 11:35:00,43.4,43.5,43.37,43.47,115462.0,42.499,42.5969,42.4696,42.5675,115462.0
2021-10-12 11:40:00,43.46,43.48,43.41,43.48,54912.0,42.5577,42.5773,42.5088,42.5773,54912.0
2021-10-12 11:45:00,43.48,43.52,43.45,43.48,81598.0,42.5773,42.6165,42.5479,42.5773,81598.0
2021-10-12 11:50:00,43.48,43.58,43.47,43.58,85506.0,42.5773,42.6752,42.5675,42.6752,85506.0
2021-10-12 11:55:00,43.58,43.65,43.57,43.65,89016.0,42.6752,42.7438,42.6654,42.7438,89016.0
2021-10-12 12:00:00,43.65,43.7,43.61,43.66,130018.0,42.7438,42.7927,42.7046,42.7536,130018.0
2021-10-12 12:05:00,43.67,43.68,43.63,43.66,55803.0,42.7634,42.7732,42.7242,42.7536,55803.0
2021-10-12 12:10:00,43.66,43.75,43.65,43.72,154956.0,42.7536,42.8417,42.7438,42.8123,154956.0
2021-10-12 12:15:00,43.72,43.72,43.65,43.66,132300.0,42.8123,42.8123,42.7438,42.7536,132300.0
2021-10-12 12:20:00,43.66,43.74,43.65,43.69,130335.0,42.7536,42.8319,42.7438,42.7829,130335.0
2021-10-12 12:25:00,43.69,43.75,43.67,43.69,131060.0,42.7829,42.8417,42.7634,42.7829,131060.0
2021-10-12 12:30:00,43.7,43.72,43.59,43.62,77983.0,42.7927,42.8123,42.685,42.7144,77983.0
2021-10-12 12:35:00,43.63,43.63,43.55,43.58,69771.0,42.7242,42.7242,42.6459,42.6752,69771.0
2021-10-12 12:40:00,43.58,43.59,43.53,43.57,58837.0,42.6752,42.685,42.6263,42.6654,58837.0
2021-10-12 12:45:00,43.56,43.57,43.49,43.51,89994.0,42.6556,42.6654,42.5871,42.6067,89994.0
2021-10-12 12:50:00,43.51,43.54,43.44,43.45,97576.0,42.6067,42.6361,42.5381,42.5479,97576.0
2021-10-12 12:55:00,43.45,43.47,43.4,43.45,57232.0,42.5479,42.5675,42.499,42.5479,57232.0
2021-10-12 13:00:00,43.46,43.52,43.46,43.51,50566.0,42.5577,42.6165,42.5577,42.6067,50566.0
2021-10-12 13:05:00,43.5,43.52,43.46,43.51,35431.0,42.5969,42.6165,42.5577,42.6067,35431.0
2021-10-12 13:10:00,43.51,43.54,43.5,43.54,30763.0,42.6067,42.6361,42.5969,42.6361,30763.0
2021-10-12 13:15:00,43.54,43.6,43.53,43.55,54220.0,42.6361,42.6948,42.6263,42.6459,54220.0
2021-10-12 13:20:00,43.55,43.56,43.5,43.52,47068.0,42.6459,42.6556,42.5969,42.6165,47068.0
2021-10-12 13:25:00,43.53,43.55,43.51,43.52,49468.0,42.6263,42.6459,42.6067,42.6165,49468.0
2021-10-12 13:30:00,43.53,43.54,43.42,43.54,103965.0,42.6263,42.6361,42.5186,42.6361,103965.0
2021-10-12 13:35:00,43.54,43.56,43.49,43.52,90812.0,42.6361,42.6556,42.5871,42.6165,90812.0
2021-10-12 13:40:00,43.53,43.6,43.52,43.58,68186.0,42.6263,42.6948,42.6165,42.6752,68186.0
2021-10-12 13:45:00,43.58,43.59,43.55,43.57,34898.0,42.6752,42.685,42.6459,42.6654,34898.0
2021-10-12 13:50:00,43.57,43.59,43.47,43.48,70289.0,42.6654,42.685,42.5675,42.5773,70289.0
2021-10-12 13:55:00,43.48,43.5,43.44,43.45,74763.0,42.5773,42.5969,42.5381,42.5479,74763.0
2021-10-12 14:00:00,43.45,43.55,43.44,43.54,89103.0,42.5479,42.6459,42.5381,42.6361,89103.0
2021-10-12 14:05:00,43.54,43.6,43.5,43.59,88773.0,42.6361,42.6948,42.5969,42.685,88773.0
2021-10-12 14:10:00,43.59,43.68,43.57,43.67,108659.0,42.685,42.7732,42.6654,42.7634,108659.0
2021-10-12 14:15:00,43.68,43.81,43.67,43.75,191290.0,42.7732,42.9005,42.7634,42.8417,191290.0
2021-10-12 14:20:00,43.75,43.77,43.67,43.68,72976.0,42.8417,42.8613,42.7634,42.7732,72976.0
2021-10-12 14:25:00,43.68,43.71,43.67,43.68,51813.0,42.7732,42.8025,42.7634,42.7732,51813.0
2021-10-12 14:30:00,43.68,43.72,43.66,43.67,49059.0,42.7732,42.8123,42.7536,42.7634,49059.0
2021-10-12 14:35:00,43.68,43.71,43.65,43.7,43405.0,42.7732,42.8025,42.7438,42.7927,43405.0
2021-10-12 14:40:00,43.7,43.75,43.69,43.74,95484.0,42.7927,42.8417,42.7829,42.8319,95484.0
2021-10-12 14:45:00,43.73,43.75,43.71,43.73,43753.0,42.8221,42.8417,42.8025,42.8221,43753.0
2021-10-12 14:50:00,43.74,43.77,43.73,43.75,71186.0,42.8319,42.8613,42.8221,42.8417,71186.0
2021-10-12 14:55:00,43.76,43.77,43.66,43.66,112677.0,42.8515,42.8613,42.7536,42.7536,112677.0
2021-10-12 15:00:00,43.66,43.67,43.56,43.58,148421.0,42.7536,42.7634,42.6556,42.6752,148421.0
2021-10-12 15:05:00,43.58,43.59,43.51,43.51,58436.0,42.6752,42.685,42.6067,42.6067,58436.0
2021-10-12 15:10:00,43.52,43.56,43.51,43.55,68374.0,42.6165,42.6556,42.6067,42.6459,68374.0
2021-10-12 15:15:00,43.55,43.56,43.48,43.55,84971.0,42.6459,42.6556,42.5773,42.6459,84971.0
2021-10-12 15:20:00,43.55,43.55,43.48,43.5,73825.0,42.6459,42.6459,42.5773,42.5969,73825.0
2021-10-12 15:25:00,43.51,43.53,43.48,43.52,76975.0,42.6067,42.6263,42.5773,42.6165,76975.0
2021-10-12 15:30:00,43.51,43.53,43.46,43.49,170223.0,42.6067,42.6263,42.5577,42.5871,170223.0
2021-10-12 15:35:00,43.48,43.57,43.48,43.51,144474.0,42.5773,42.6654,42.5773,42.6067,144474.0
2021-10-12 15:40:00,43.51,43.54,43.43,43.45,153381.0,42.6067,42.6361,42.5283,42.5479,153381.0
2021-10-12 15:45:00,43.45,43.47,43.37,43.4,204443.0,42.5479,42.5675,42.4696,42.499,204443.0
2021-10-12 15:50:00,43.4,43.47,43.39,43.45,295423.0,42.499,42.5675,42.4892,42.5479,295423.0
2021-10-12 15:55:00,43.45,43.56,43.44,43.55,671985.0,42.5479,42.6556,42.5381,42.6459,671985.0
2021-10-13 09:30:00,42.74,42.74,42.04,42.15,1237774.0,41.8527,41.8527,41.1672,41.2749,1237774.0
2021-10-13 09:35:00,42.14,42.22,41.82,42.15,1083756.0,41.2651,41.3435,40.9518,41.2749,1083756.0
2021-10-13 09:40:00,42.16,42.23,41.91,42.05,629563.0,41.2847,41.3533,41.0399,41.177,629563.0
2021-10-13 09:45:00,42.03,42.07,41.7,41.81,603262.0,41.1574,41.1966,40.8343,40.942,603262.0
2021-10-13 09:50:00,41.8,41.92,41.67,41.71,414986.0,40.9322,41.0497,40.8049,40.8441,414986.0
2021-10-13 09:55:00,41.71,41.89,41.62,41.77,338000.0,40.8441,41.0203,40.7559,40.9028,338000.0
2021-10-13 10:00:00,41.77,41.79,41.6,41.66,503567.0,40.9028,40.9224,40.7363,40.7951,503567.0
2021-10-13 10:05:00,41.66,41.67,41.45,41.51,504701.0,40.7951,40.8049,40.5895,40.6482,504701.0
2021-10-13 10:10:00,41.5,41.64,41.32,41.61,508578.0,40.6384,40.7755,40.4621,40.7461,508578.0
2021-10-13 10:15:00,41.61,41.67,41.45,41.59,304863.0,40.7461,40.8049,40.5895,40.7265,304863.0
2021-10-13 10:20:00,41.6,41.66,41.5,41.55,173543.0,40.7363,40.7951,40.6384,40.6874,173543.0
2021-10-13 10:25:00,41.55,41.6,41.5,41.54,192066.0,40.6874,40.7363,40.6384,40.6776,192066.0
2021-10-13 10:30:00,41.55,41.69,41.48,41.63,210261.0,40.6874,40.8245,40.6188,40.7657,210261.0
2021-10-13 10:35:00,41.63,41.67,41.32,41.38,359252.0,40.7657,40.8049,40.4621,40.5209,359252.0
2021-10-13 10:40:00,41.39,41.57,41.37,41.54,183011.0,40.5307,40.707,40.5111,40.6776,183011.0
2021-10-13 10:45:00,41.55,41.66,41.5,41.59,279612.0,40.6874,40.7951,40.6384,40.7265,279612.0
2021-10-13 10:50:00,41.59,41.84,41.56,41.82,293421.0,40.7265,40.9714,40.6972,40.9518,293421.0
2021-10-13 10:55:00,41.82,41.84,41.65,41.67,528413.0,40.9518,40.9714,40.7853,40.8049,528413.0
2021-10-13 11:00:00,41.68,41.98,41.64,41.91,386602.0,40.8147,41.1084,40.7755,41.0399,386602.0
2021-10-13 11:05:00,41.91,41.95,41.69,41.75,350780.0,41.0399,41.0791,40.8245,40.8832,350780.0
2021-10-13 11:10:00,41.74,41.8,41.68,41.71,180166.0,40.8734,40.9322,40.8147,40.8441,180166.0
2021-10-13 11:15:00,41.7,41.74,41.52,41.53,227812.0,40.8343,40.8734,40.658,40.6678,227812.0
2021-10-13 11:20:00,41.52,41.61,41.47,41.57,282646.0,40.658,40.7461,40.609,40.707,282646.0
2021-10-13 11:25:00,41.57,41.64,41.55,41.62,174382.0,40.707,40.7755,40.6874,40.7559,174382.0
2021-10-13 11:30:00,41.63,41.64,41.51,41.58,196924.0,40.7657,40.7755,40.6482,40.7168,196924.0
2021-10-13 11:35:00,41.57,41.57,41.35,41.37,384337.0,40.707,40.707,40.4915,40.5111,384337.0
2021-10-13 11:40:00,41.38,41.47,41.35,41.44,243522.0,40.5209,40.609,40.4915,40.5797,243522.0
2021-10-13 11:45:00,41.45,41.55,41.42,41.51,187481.0,40.5895,40.6874,40.5601,40.6482,187481.0
2021-10-13 11:50:00,41.51,41.54,41.37,41.4,150988.0,40.6482,40.6776,40.5111,40.5405,150988.0
2021-10-13 11:55:00,41.41,41.41,41.28,41.34,385827.0,40.5503,40.5503,40.423,40.4817,385827.0
2021-10-13 12:00:00,41.34,41.38,41.16,41.18,305476.0,40.4817,40.5209,40.3055,40.3251,305476.0
2021-10-13 12:05:00,41.18,41.27,41.13,41.2,303019.0,40.3251,40.4132,40.2761,40.3446,303019.0
2021-10-13 12:10:00,41.2,41.3,41.16,41.28,183342.0,40.3446,40.4426,40.3055,40.423,183342.0
2021-10-13 12:15:00,41.29,41.38,41.21,41.36,205613.0,40.4328,40.5209,40.3544,40.5013,205613.0
2021-10-13 12:20:00,41.35,41.36,41.24,41.26,189052.0,40.4915,40.5013,40.3838,40.4034,189052.0
2021-10-13 12:25:00,41.26,41.32,41.24,41.32,89444.0,40.4034,40.4621,40.3838,40.4621,89444.0
2021-10-13 12:30:00,41.32,41.36,41.29,41.29,105012.0,40.4621,40.5013,40.4328,40.4328,105012.0
2021-10-13 12:35:00,41.28,41.29,41.17,41.21,267064.0,40.423,40.4328,40.3153,40.3544,267064.0
2021-10-13 12:40:00,41.21,41.36,41.21,41.3,248694.0,40.3544,40.5013,40.3544,40.4426,248694.0
2021-10-13 12:45:00,41.3,41.3,41.17,41.19,292032.0,40.4426,40.4426,40.3153,40.3348,292032.0
2021-10-13 12:50:00,41.19,41.22,41.16,41.21,163162.0,40.3348,40.3642,40.3055,40.3544,163162.0
2021-10-13 12:55:00,41.21,41.24,41.15,41.16,125122.0,40.3544,40.3838,40.2957,40.3055,125122.0
2021-10-13 13:00:00,41.16,41.21,41.09,41.14,187993.0,40.3055,40.3544,40.2369,40.2859,187993.0
2021-10-13 13:05:00,41.14,41.15,41.04,41.07,253942.0,40.2859,40.2957,40.188,40.2173,253942.0
2021-10-13 13:10:00,41.07,41.15,41.06,41.09,168331.0,40.2173,40.2957,40.2075,40.2369,168331.0
2021-10-13 13:15:00,41.09,41.09,41.01,41.06,257522.0,40.2369,40.2369,40.1586,40.2075,257522.0
2021-10-13 13:20:00,41.06,41.07,40.92,40.95,552004.0,40.2075,40.2173,40.0705,40.0998,552004.0
2021-10-13 13:25:00,40.95,41.03,40.94,41.02,317927.0,40.0998,40.1782,40.09,40.1684,317927.0
2021-10-13 13:30:00,41.01,41.03,40.97,40.98,255473.0,40.1586,40.1782,40.1194,40.1292,255473.0
2021-10-13 13:35:00,40.98,41.0,40.91,40.97,277766.0,40.1292,40.1488,40.0607,40.1194,277766.0
2021-10-13 13:40:00,40.97,41.08,40.93,41.02,278262.0,40.1194,40.2271,40.0802,40.1684,278262.0
2021-10-13 13:45:00,41.03,41.11,41.02,41.08,165203.0,40.1782,40.2565,40.1684,40.2271,165203.0
2021-10-13 13:50:00,41.08,41.1,41.04,41.09,135781.0,40.2271,40.2467,40.188,40.2369,135781.0
2021-10-13 13:55:00,41.09,41.1,41.02,41.07,114736.0,40.2369,40.2467,40.1684,40.2173,114736.0
2021-10-13 14:00:00,41.07,41.14,41.05,41.05,150702.0,40.2173,40.2859,40.1978,40.1978,150702.0
2021-10-13 14:05:00,41.06,41.07,40.92,40.97,249714.0,40.2075,40.2173,40.0705,40.1194,249714.0
2021-10-13 14:10:00,40.98,41.01,40.92,40.98,113854.0,40.1292,40.1586,40.0705,40.1292,113854.0
2021-10-13 14:15:00,40.98,40.99,40.89,40.9,339435.0,40.1292,40.139,40.0411,40.0509,339435.0
2021-10-13 14:20:00,40.9,41.03,40.89,41.01,191296.0,40.0509,40.1782,40.0411,40.1586,191296.0
2021-10-13 14:25:00,41.01,41.14,41.0,41.13,274818.0,40.1586,40.2859,40.1488,40.2761,274818.0
2021-10-13 14:30:00,41.11,41.12,40.99,41.04,243848.0,40.2565,40.2663,40.139,40.188,243848.0
2021-10-13 14:35:00,41.04,41.1,41.03,41.09,186420.0,40.188,40.2467,40.1782,40.2369,186420.0
2021-10-13 14:40:00,41.09,41.09,41.0,41.04,209435.0,40.2369,40.2369,40.1488,40.188,209435.0
2021-10-13 14:45:00,41.04,41.08,41.02,41.03,142373.0,40.188,40.2271,40.1684,40.1782,142373.0
2021-10-13 14:50:00,41.04,41.08,40.99,41.07,227253.0,40.188,40.2271,40.139,40.2173,227253.0
2021-10-13 14:55:00,41.07,41.07,40.97,41.03,202250.0,40.2173,40.2173,40.1194,40.1782,202250.0
2021-10-13 15:00:00,41.02,41.05,40.94,40.96,200626.0,40.1684,40.1978,40.09,40.1096,200626.0
2021-10-13 15:05:00,40.96,41.02,40.93,41.01,160770.0,40.1096,40.1684,40.0802,40.1586,160770.0
2021-10-13 15:10:00,41.01,41.09,40.98,41.08,209987.0,40.1586,40.2369,40.1292,40.2271,209987.0
2021-10-13 15:15:00,41.09,41.12,41.05,41.07,243958.0,40.2369,40.2663,40.1978,40.2173,243958.0
2021-10-13 15:20:00,41.07,41.08,40.9,40.91,236526.0,40.2173,40.2271,40.0509,40.0607,236526.0
2021-10-13 15:25:00,40.91,40.97,40.9,40.96,254559.0,40.0607,40.1194,40.0509,40.1096,254559.0
2021-10-13 15:30:00,40.96,40.98,40.92,40.97,345639.0,40.1096,40.1292,40.0705,40.1194,345639.0
2021-10-13 15:35:00,40.97,41.04,40.96,41.01,222453.0,40.1194,40.188,40.1096,40.1586,222453.0
2021-10-13 15:40:00,41.01,41.02,40.93,40.95,281800.0,40.1586,40.1684,40.0802,40.0998,281800.0
2021-10-13 15:45:00,40.95,41.03,40.93,41.01,341165.0,40.0998,40.1782,40.0802,40.1586,341165.0
2021-10-13 15:50:00,41.0,41.08,40.99,41.05,521564.0,40.1488,40.2271,40.139,40.1978,521564.0
2021-10-13 15:55:00,41.05,41.06,40.99,41.04,1092568.0,40.1978,40.2075,40.139,40.188,1092568.0
2021-10-14 09:30:00,41.18,41.49,41.12,41.37,656167.0,40.3251,40.6286,40.2663,40.5111,656167.0
2021-10-14 09:35:00,41.37,41.39,41.0,41.02,448734.0,40.5111,40.5307,40.1488,40.1684,448734.0
2021-10-14 09:40:00,41.02,41.31,40.98,41.29,346211.0,40.1684,40.4524,40.1292,40.4328,346211.0
2021-10-14 09:45:00,41.28,41.43,41.26,41.31,341095.0,40.423,40.5699,40.4034,40.4524,341095.0
2021-10-14 09:50:00,41.31,41.44,41.27,41.34,244641.0,40.4524,40.5797,40.4132,40.4817,244641.0
2021-10-14 09:55:00,41.35,41.41,41.28,41.35,137543.0,40.4915,40.5503,40.423,40.4915,137543.0
2021-10-14 10:00:00,41.35,41.37,41.27,41.34,161445.0,40.4915,40.5111,40.4132,40.4817,161445.0
2021-10-14 10:05:00,41.33,41.35,41.22,41.22,133105.0,40.4719,40.4915,40.3642,40.3642,133105.0
2021-10-14 10:10:00,41.23,41.29,41.09,41.1,231180.0,40.374,40.4328,40.2369,40.2467,231180.0
2021-10-14 10:15:00,41.11,41.15,41.05,41.14,278736.0,40.2565,40.2957,40.1978,40.2859,278736.0
2021-10-14 10:20:00,41.14,41.3,41.11,41.3,245033.0,40.2859,40.4426,40.2565,40.4426,245033.0
2021-10-14 10:25:00,41.3,41.35,41.25,41.26,173507.0,40.4426,40.4915,40.3936,40.4034,173507.0
2021-10-14 10:30:00,41.26,41.29,41.14,41.17,153277.0,40.4034,40.4328,40.2859,40.3153,153277.0
2021-10-14 10:35:00,41.17,41.2,41.1,41.2,171767.0,40.3153,40.3446,40.2467,40.3446,171767.0
2021-10-14 10:40:00,41.21,41.27,41.17,41.2,119593.0,40.3544,40.4132,40.3153,40.3446,119593.0
2021-10-14 10:45:00,41.2,41.23,41.19,41.2,65197.0,40.3446,40.374,40.3348,40.3446,65197.0
2021-10-14 10:50:00,41.21,41.23,41.18,41.22,87976.0,40.3544,40.374,40.3251,40.3642,87976.0
2021-10-14 10:55:00,41.22,41.24,41.09,41.13,179696.0,40.3642,40.3838,40.2369,40.2761,179696.0
2021-10-14 11:00:00,41.13,41.13,40.96,40.97,238800.0,40.2761,40.2761,40.1096,40.1194,238800.0
2021-10-14 11:05:00,40.97,41.02,40.93,40.97,200578.0,40.1194,40.1684,40.0802,40.1194,200578.0
2021-10-14 11:10:00,40.97,41.06,40.95,40.96,158379.0,40.1194,40.2075,40.0998,40.1096,158379.0
2021-10-14 11:15:00,40.96,40.98,40.92,40.93,134265.0,40.1096,40.1292,40.0705,40.0802,134265.0
2021-10-14 11:20:00,40.93,40.96,40.88,40.94,250682.0,40.0802,40.1096,40.0313,40.09,250682.0
2021-10-14 11:25:00,40.94,40.94,40.88,40.9,217910.0,40.09,40.09,40.0313,40.0509,217910.0
2021-10-14 11:30:00,40.89,40.98,40.89,40.97,158362.0,40.0411,40.1292,40.0411,40.1194,158362.0
2021-10-14 11:35:00,40.97,41.07,40.93,41.05,209805.0,40.1194,40.2173,40.0802,40.1978,209805.0
2021-10-14 11:40:00,41.05,41.07,40.98,41.06,190019.0,40.1978,40.2173,40.1292,40.2075,190019.0
2021-10-14 11:45:00,41.06,41.1,41.03,41.05,117421.0,40.2075,40.2467,40.1782,40.1978,117421.0
2021-10-14 11:50:00,41.05,41.15,41.05,41.14,123994.0,40.1978,40.2957,40.1978,40.2859,123994.0
2021-10-14 11:55:00,41.14,41.15,41.1,41.15,116238.0,40.2859,40.2957,40.2467,40.2957,116238.0
2021-10-14 12:00:00,41.15,41.22,41.13,41.21,151711.0,40.2957,40.3642,40.2761,40.3544,151711.0
2021-10-14 12:05:00,41.21,41.22,41.16,41.19,160087.0,40.3544,40.3642,40.3055,40.3348,160087.0
2021-10-14 12:10:00,41.19,41.2,41.14,41.17,101740.0,40.3348,40.3446,40.2859,40.3153,101740.0
2021-10-14 12:15:00,41.16,41.17,41.1,41.13,116674.0,40.3055,40.3153,40.2467,40.2761,116674.0
2021-10-14 12:20:00,41.13,41.18,41.1,41.18,164613.0,40.2761,40.3251,40.2467,40.3251,164613.0
2021-10-14 12:25:00,41.18,41.21,41.17,41.2,245566.0,40.3251,40.3544,40.3153,40.3446,245566.0
2021-10-14 12:30:00,41.21,41.22,41.18,41.2,175001.0,40.3544,40.3642,40.3251,40.3446,175001.0
2021-10-14 12:35:00,41.2,41.21,41.12,41.14,168247.0,40.3446,40.3544,40.2663,40.2859,168247.0
2021-10-14 12:40:00,41.14,41.2,41.13,41.18,155494.0,40.2859,40.3446,40.2761,40.3251,155494.0
2021-10-14 12:45:00,41.18,41.29,41.17,41.25,212094.0,40.3251,40.4328,40.3153,40.3936,212094.0
2021-10-14 12:50:00,41.25,41.29,41.24,41.28,108190.0,40.3936,40.4328,40.3838,40.423,108190.0
2021-10-14 12:55:00,41.29,41.33,41.27,41.32,326370.0,40.4328,40.4719,40.4132,40.4621,326370.0
2021-10-14 13:00:00,41.33,41.34,41.15,41.18,214710.0,40.4719,40.4817,40.2957,40.3251,214710.0
2021-10-14 13:05:00,41.17,41.2,41.14,41.19,104011.0,40.3153,40.3446,40.2859,40.3348,104011.0
2021-10-14 13:10:00,41.19,41.26,41.18,41.21,72948.0,40.3348,40.4034,40.3251,40.3544,72948.0
2021-10-14 13:15:00,41.22,41.26,41.2,41.22,62438.0,40.3642,40.4034,40.3446,40.3642,62438.0
2021-10-14 13:20:00,41.22,41.23,41.2,41.23,56975.0,40.3642,40.374,40.3446,40.374,56975.0
2021-10-14 13:25:00,41.23,41.25,41.19,41.22,98827.0,40.374,40.3936,40.3348,40.3642,98827.0
2021-10-14 13:30:00,41.22,41.29,41.2,41.29,78681.0,40.3642,40.4328,40.3446,40.4328,78681.0
2021-10-14 13:35:00,41.29,41.32,41.28,41.32,165065.0,40.4328,40.4621,40.423,40.4621,165065.0
2021-10-14 13:40:00,41.31,41.32,41.26,41.3,81979.0,40.4524,40.4621,40.4034,40.4426,81979.0
2021-10-14 13:45:00,41.29,41.33,41.28,41.32,118458.0,40.4328,40.4719,40.423,40.4621,118458.0
2021-10-14 13:50:00,41.32,41.33,41.26,41.28,95169.0,40.4621,40.4719,40.4034,40.423,95169.0
2021-10-14 13:55:00,41.27,41.29,41.2,41.21,76256.0,40.4132,40.4328,40.3446,40.3544,76256.0
2021-10-14 14:00:00,41.21,41.24,41.18,41.22,204630.0,40.3544,40.3838,40.3251,40.3642,204630.0
2021-10-14 14:05:00,41.22,41.22,41.19,41.2,48018.0,40.3642,40.3642,40.3348,40.3446,48018.0
2021-10-14 14:10:00,41.21,41.26,41.19,41.23,52476.0,40.3544,40.4034,40.3348,40.374,52476.0
2021-10-14 14:15:00,41.24,41.27,41.23,41.26,36125.0,40.3838,40.4132,40.374,40.4034,36125.0
2021-10-14 14:20:00,41.27,41.29,41.23,41.27,53904.0,40.4132,40.4328,40.374,40.4132,53904.0
2021-10-14 14:25:00,41.27,41.27,41.21,41.24,44291.0,40.4132,40.4132,40.3544,40.3838,44291.0
2021-10-14 14:30:00,41.24,41.24,41.19,41.19,122192.0,40.3838,40.3838,40.3348,40.3348,122192.0
2021-10-14 14:35:00,41.19,41.24,41.18,41.2,133637.0,40.3348,40.3838,40.3251,40.3446,133637.0
2021-10-14 14:40:00,41.2,41.22,41.19,41.2,100672.0,40.3446,40.3642,40.3348,40.3446,100672.0
2021-10-14 14:45:00,41.21,41.22,41.19,41.21,123286.0,40.3544,40.3642,40.3348,40.3544,123286.0
2021-10-14 14:50:00,41.21,41.23,41.19,41.2,67912.0,40.3544,40.374,40.3348,40.3446,67912.0
2021-10-14 14:55:00,41.21,41.21,41.19,41.21,38685.0,40.3544,40.3544,40.3348,40.3544,38685.0
2021-10-14 15:00:00,41.21,41.22,41.19,41.22,97984.0,40.3544,40.3642,40.3348,40.3642,97984.0
2021-10-14 15:05:00,41.22,41.22,41.19,41.2,133468.0,40.3642,40.3642,40.3348,40.3446,133468.0
2021-10-14 15:10:00,41.2,41.21,41.18,41.2,141993.0,40.3446,40.3544,40.3251,40.3446,141993.0
2021-10-14 15:15:00,41.2,41.24,41.19,41.24,189370.0,40.3446,40.3838,40.3348,40.3838,189370.0
2021-10-14 15:20:00,41.23,41.24,41.19,41.2,91408.0,40.374,40.3838,40.3348,40.3446,91408.0
2021-10-14 15:25:00,41.2,41.24,41.19,41.21,147142.0,40.3446,40.3838,40.3348,40.3544,147142.0
2021-10-14 15:30:00,41.21,41.22,41.18,41.19,153353.0,40.3544,40.3642,40.3251,40.3348,153353.0
2021-10-14 15:35:00,41.19,41.21,41.16,41.19,234848.0,40.3348,40.3544,40.3055,40.3348,234848.0
2021-10-14 15:40:00,41.19,41.22,41.18,41.2,291382.0,40.3348,40.3642,40.3251,40.3446,291382.0
2021-10-14 15:45:00,41.2,41.22,41.17,41.2,307134.0,40.3446,40.3642,40.3153,40.3446,307134.0
2021-10-14 15:50:00,41.21,41.21,41.18,41.2,511488.0,40.3544,40.3544,40.3251,40.3446,511488.0
2021-10-14 15:55:00,41.2,41.22,41.19,41.2,668444.0,40.3446,40.3642,40.3348,40.3446,668444.0
2021-10-15 09:30:00,41.89,42.27,41.82,42.04,1456587.0,41.0203,41.3924,40.9518,41.1672,1456587.0
2021-10-15 09:35:00,42.04,42.05,41.78,41.81,379375.0,41.1672,41.177,40.9126,40.942,379375.0
2021-10-15 09:40:00,41.81,41.92,41.77,41.84,200454.0,40.942,41.0497,40.9028,40.9714,200454.0
2021-10-15 09:45:00,41.84,41.9,41.66,41.68,251442.0,40.9714,41.0301,40.7951,40.8147,251442.0
2021-10-15 09:50:00,41.68,41.74,41.64,41.68,198721.0,40.8147,40.8734,40.7755,40.8147,198721.0
2021-10-15 09:55:00,41.66,41.8,41.66,41.74,157916.0,40.7951,40.9322,40.7951,40.8734,157916.0
2021-10-15 10:00:00,41.73,41.73,41.55,41.57,226568.0,40.8636,40.8636,40.6874,40.707,226568.0
2021-10-15 10:05:00,41.57,41.76,41.56,41.73,158288.0,40.707,40.893,40.6972,40.8636,158288.0
2021-10-15 10:10:00,41.71,41.76,41.67,41.68,115027.0,40.8441,40.893,40.8049,40.8147,115027.0
2021-10-15 10:15:00,41.68,41.71,41.61,41.66,175227.0,40.8147,40.8441,40.7461,40.7951,175227.0
2021-10-15 10:20:00,41.66,41.69,41.44,41.48,215293.0,40.7951,40.8245,40.5797,40.6188,215293.0
2021-10-15 10:25:00,41.48,41.53,41.45,41.46,128232.0,40.6188,40.6678,40.5895,40.5992,128232.0
2021-10-15 10:30:00,41.48,41.62,41.47,41.59,135643.0,40.6188,40.7559,40.609,40.7265,135643.0
2021-10-15 10:35:00,41.59,41.65,41.57,41.63,111420.0,40.7265,40.7853,40.707,40.7657,111420.0
2021-10-15 10:40:00,41.64,41.67,41.6,41.64,79528.0,40.7755,40.8049,40.7363,40.7755,79528.0
2021-10-15 10:45:00,41.63,41.69,41.59,41.66,102174.0,40.7657,40.8245,40.7265,40.7951,102174.0
2021-10-15 10:50:00,41.65,41.67,41.59,41.59,145151.0,40.7853,40.8049,40.7265,40.7265,145151.0
2021-10-15 10:55:00,41.58,41.62,41.57,41.59,121339.0,40.7168,40.7559,40.707,40.7265,121339.0
2021-10-15 11:00:00,41.59,41.61,41.55,41.57,121676.0,40.7265,40.7461,40.6874,40.707,121676.0
2021-10-15 11:05:00,41.57,41.61,41.55,41.57,177111.0,40.707,40.7461,40.6874,40.707,177111.0
2021-10-15 11:10:00,41.57,41.58,41.45,41.52,125141.0,40.707,40.7168,40.5895,40.658,125141.0
2021-10-15 11:15:00,41.51,41.64,41.51,41.63,103861.0,40.6482,40.7755,40.6482,40.7657,103861.0
2021-10-15 11:20:00,41.62,41.67,41.6,41.62,86752.0,40.7559,40.8049,40.7363,40.7559,86752.0
2021-10-15 11:25:00,41.62,41.65,41.6,41.64,90515.0,40.7559,40.7853,40.7363,40.7755,90515.0
2021-10-15 11:30:00,41.63,41.69,41.6,41.64,100856.0,40.7657,40.8245,40.7363,40.7755,100856.0
2021-10-15 11:35:00,41.64,41.68,41.63,41.66,69976.0,40.7755,40.8147,40.7657,40.7951,69976.0
2021-10-15 11:40:00,41.66,41.69,41.64,41.65,74261.0,40.7951,40.8245,40.7755,40.7853,74261.0
2021-10-15 11:45:00,41.65,41.74,41.64,41.7,69234.0,40.7853,40.8734,40.7755,40.8343,69234.0
2021-10-15 11:50:00,41.69,41.73,41.65,41.73,81183.0,40.8245,40.8636,40.7853,40.8636,81183.0
2021-10-15 11:55:00,41.73,41.76,41.68,41.7,103234.0,40.8636,40.893,40.8147,40.8343,103234.0
2021-10-15 12:00:00,41.69,41.7,41.66,41.69,41740.0,40.8245,40.8343,40.7951,40.8245,41740.0
2021-10-15 12:05:00,41.68,41.73,41.68,41.73,55938.0,40.8147,40.8636,40.8147,40.8636,55938.0
2021-10-15 12:10:00,41.72,41.78,41.71,41.77,70850.0,40.8538,40.9126,40.8441,40.9028,70850.0
2021-10-15 12:15:00,41.78,41.85,41.77,41.79,110836.0,40.9126,40.9811,40.9028,40.9224,110836.0
2021-10-15 12:20:00,41.79,41.83,41.77,41.82,126432.0,40.9224,40.9616,40.9028,40.9518,126432.0
2021-10-15 12:25:00,41.81,41.82,41.74,41.74,83687.0,40.942,40.9518,40.8734,40.8734,83687.0
2021-10-15 12:30:00,41.74,41.76,41.63,41.63,87922.0,40.8734,40.893,40.7657,40.7657,87922.0
2021-10-15 12:35:00,41.64,41.67,41.61,41.66,86230.0,40.7755,40.8049,40.7461,40.7951,86230.0
2021-10-15 12:40:00,41.66,41.73,41.62,41.72,78230.0,40.7951,40.8636,40.7559,40.8538,78230.0
2021-10-15 12:45:00,41.72,41.72,41.68,41.71,28418.0,40.8538,40.8538,40.8147,40.8441,28418.0
2021-10-15 12:50:00,41.71,41.75,41.69,41.73,42609.0,40.8441,40.8832,40.8245,40.8636,42609.0
2021-10-15 12:55:00,41.73,41.73,41.68,41.69,59357.0,40.8636,40.8636,40.8147,40.8245,59357.0
2021-10-15 13:00:00,41.69,41.7,41.61,41.62,57212.0,40.8245,40.8343,40.7461,40.7559,57212.0
2021-10-15 13:05:00,41.62,41.66,41.57,41.59,74608.0,40.7559,40.7951,40.707,40.7265,74608.0
2021-10-15 13:10:00,41.58,41.59,41.51,41.51,53330.0,40.7168,40.7265,40.6482,40.6482,53330.0
2021-10-15 13:15:00,41.51,41.56,41.5,41.5,72101.0,40.6482,40.6972,40.6384,40.6384,72101.0
2021-10-15 13:20:00,41.51,41.52,41.44,41.45,157672.0,40.6482,40.658,40.5797,40.5895,157672.0
2021-10-15 13:25:00,41.45,41.5,41.44,41.45,91237.0,40.5895,40.6384,40.5797,40.5895,91237.0
2021-10-15 13:30:00,41.45,41.48,41.37,41.38,84133.0,40.5895,40.6188,40.5111,40.5209,84133.0
2021-10-15 13:35:00,41.37,41.41,41.37,41.4,59983.0,40.5111,40.5503,40.5111,40.5405,59983.0
2021-10-15 13:40:00,41.4,41.4,41.34,41.36,55108.0,40.5405,40.5405,40.4817,40.5013,55108.0
2021-10-15 13:45:00,41.35,41.37,41.32,41.34,119686.0,40.4915,40.5111,40.4621,40.4817,119686.0
2021-10-15 13:50:00,41.33,41.37,41.31,41.36,54976.0,40.4719,40.5111,40.4524,40.5013,54976.0
2021-10-15 13:55:00,41.36,41.36,41.33,41.35,43540.0,40.5013,40.5013,40.4719,40.4915,43540.0
2021-10-15 14:00:00,41.35,41.39,41.33,41.34,60608.0,40.4915,40.5307,40.4719,40.4817,60608.0
2021-10-15 14:05:00,41.34,41.35,41.25,41.27,127671.0,40.4817,40.4915,40.3936,40.4132,127671.0
2021-10-15 14:10:00,41.26,41.28,41.23,41.27,92809.0,40.4034,40.423,40.374,40.4132,92809.0
2021-10-15 14:15:00,41.27,41.31,41.26,41.28,106738.0,40.4132,40.4524,40.4034,40.423,106738.0
2021-10-15 14:20:00,41.27,41.35,41.27,41.34,67945.0,40.4132,40.4915,40.4132,40.4817,67945.0
2021-10-15 14:25:00,41.33,41.36,41.3,41.31,71564.0,40.4719,40.5013,40.4426,40.4524,71564.0
2021-10-15 14:30:00,41.31,41.32,41.24,41.24,82190.0,40.4524,40.4621,40.3838,40.3838,82190.0
2021-10-15 14:35:00,41.25,41.26,41.19,41.2,110533.0,40.3936,40.4034,40.3348,40.3446,110533.0
2021-10-15 14:40:00,41.2,41.22,41.19,41.22,55855.0,40.3446,40.3642,40.3348,40.3642,55855.0
2021-10-15 14:45:00,41.21,41.21,41.15,41.18,92962.0,40.3544,40.3544,40.2957,40.3251,92962.0
2021-10-15 14:50:00,41.18,41.2,41.08,41.11,117240.0,40.3251,40.3446,40.2271,40.2565,117240.0
2021-10-15 14:55:00,41.11,41.17,41.1,41.11,95988.0,40.2565,40.3153,40.2467,40.2565,95988.0
2021-10-15 15:00:00,41.11,41.15,41.02,41.02,94273.0,40.2565,40.2957,40.1684,40.1684,94273.0
2021-10-15 15:05:00,41.02,41.06,41.01,41.02,135033.0,40.1684,40.2075,40.1586,40.1684,135033.0
2021-10-15 15:10:00,41.02,41.05,40.99,41.03,201610.0,40.1684,40.1978,40.139,40.1782,201610.0
2021-10-15 15:15:00,41.03,41.06,40.99,41.0,120399.0,40.1782,40.2075,40.139,40.1488,120399.0
2021-10-15 15:20:00,41.0,41.03,40.95,41.02,168148.0,40.1488,40.1782,40.0998,40.1684,168148.0
2021-10-15 15:25:00,41.02,41.08,41.0,41.05,98975.0,40.1684,40.2271,40.1488,40.1978,98975.0
2021-10-15 15:30:00,41.05,41.06,40.99,41.0,91334.0,40.1978,40.2075,40.139,40.1488,91334.0
2021-10-15 15:35:00,41.01,41.05,40.99,41.02,107147.0,40.1586,40.1978,40.139,40.1684,107147.0
2021-10-15 15:40:00,41.02,41.07,41.0,41.07,165448.0,40.1684,40.2173,40.1488,40.2173,165448.0
2021-10-15 15:45:00,41.06,41.09,41.0,41.01,132758.0,40.2075,40.2369,40.1488,40.1586,132758.0
2021-10-15 15:50:00,41.01,41.03,40.97,41.0,362408.0,40.1586,40.1782,40.1194,40.1488,362408.0
2021-10-15 15:55:00,41.01,41.02,40.97,40.98,634075.0,40.1586,40.1684,40.1194,40.1292,634075.0
2021-10-18 09:30:00,40.67,41.06,40.52,41.04,560022.0,39.8256,40.2075,39.6788,40.188,560022.0
2021-10-18 09:35:00,41.06,41.09,40.58,40.63,287811.0,40.2075,40.2369,39.7375,39.7865,287811.0
2021-10-18 09:40:00,40.63,40.73,40.58,40.7,184230.0,39.7865,39.8844,39.7375,39.855,184230.0
2021-10-18 09:45:00,40.72,40.87,40.69,40.72,127697.0,39.8746,40.0215,39.8452,39.8746,127697.0
2021-10-18 09:50:00,40.72,40.82,40.6,40.61,136960.0,39.8746,39.9725,39.7571,39.7669,136960.0
2021-10-18 09:55:00,40.61,40.8,40.58,40.79,121027.0,39.7669,39.9529,39.7375,39.9432,121027.0
2021-10-18 10:00:00,40.79,40.98,40.75,40.91,199390.0,39.9432,40.1292,39.904,40.0607,199390.0
2021-10-18 10:05:00,40.91,40.99,40.88,40.96,153393.0,40.0607,40.139,40.0313,40.1096,153393.0
2021-10-18 10:10:00,40.97,41.0,40.9,40.98,167918.0,40.1194,40.1488,40.0509,40.1292,167918.0
2021-10-18 10:15:00,40.99,41.17,40.94,41.16,209061.0,40.139,40.3153,40.09,40.3055,209061.0
2021-10-18 10:20:00,41.16,41.36,41.14,41.33,288155.0,40.3055,40.5013,40.2859,40.4719,288155.0
2021-10-18 10:25:00,41.32,41.41,41.28,41.33,243158.0,40.4621,40.5503,40.423,40.4719,243158.0
2021-10-18 10:30:00,41.33,41.39,41.24,41.28,204993.0,40.4719,40.5307,40.3838,40.423,204993.0
2021-10-18 10:35:00,41.27,41.28,41.17,41.23,188307.0,40.4132,40.423,40.3153,40.374,188307.0
2021-10-18 10:40:00,41.23,41.29,41.2,41.27,84228.0,40.374,40.4328,40.3446,40.4132,84228.0
2021-10-18 10:45:00,41.27,41.3,41.17,41.21,115768.0,40.4132,40.4426,40.3153,40.3544,115768.0
2021-10-18 10:50:00,41.21,41.21,41.03,41.04,256837.0,40.3544,40.3544,40.1782,40.188,256837.0
2021-10-18 10:55:00,41.04,41.06,41.01,41.05,115848.0,40.188,40.2075,40.1586,40.1978,115848.0
2021-10-18 11:00:00,41.04,41.13,41.03,41.12,149143.0,40.188,40.2761,40.1782,40.2663,149143.0
2021-10-18 11:05:00,41.12,41.14,41.08,41.09,75443.0,40.2663,40.2859,40.2271,40.2369,75443.0
2021-10-18 11:10:00,41.09,41.11,41.04,41.08,90958.0,40.2369,40.2565,40.188,40.2271,90958.0
2021-10-18 11:15:00,41.07,41.17,41.07,41.16,43781.0,40.2173,40.3153,40.2173,40.3055,43781.0
2021-10-18 11:20:00,41.16,41.25,41.15,41.23,69184.0,40.3055,40.3936,40.2957,40.374,69184.0
2021-10-18 11:25:00,41.23,41.25,41.15,41.15,85171.0,40.374,40.3936,40.2957,40.2957,85171.0
2021-10-18 11:30:00,41.15,41.2,41.13,41.19,102143.0,40.2957,40.3446,40.2761,40.3348,102143.0
2021-10-18 11:35:00,41.19,41.19,41.11,41.15,62736.0,40.3348,40.3348,40.2565,40.2957,62736.0
2021-10-18 11:40:00,41.14,41.18,41.11,41.13,40793.0,40.2859,40.3251,40.2565,40.2761,40793.0
2021-10-18 11:45:00,41.13,41.22,41.12,41.22,58138.0,40.2761,40.3642,40.2663,40.3642,58138.0
2021-10-18 11:50:00,41.22,41.24,41.19,41.23,68337.0,40.3642,40.3838,40.3348,40.374,68337.0
2021-10-18 11:55:00,41.22,41.25,41.2,41.22,46059.0,40.3642,40.3936,40.3446,40.3642,46059.0
2021-10-18 12:00:00,41.21,41.25,41.17,41.17,64338.0,40.3544,40.3936,40.3153,40.3153,64338.0
2021-10-18 12:05:00,41.16,41.18,41.12,41.14,107907.0,40.3055,40.3251,40.2663,40.2859,107907.0
2021-10-18 12:10:00,41.15,41.21,41.12,41.2,58671.0,40.2957,40.3544,40.2663,40.3446,58671.0
2021-10-18 12:15:00,41.2,41.22,41.13,41.18,49789.0,40.3446,40.3642,40.2761,40.3251,49789.0
2021-10-18 12:20:00,41.17,41.19,41.14,41.18,52935.0,40.3153,40.3348,40.2859,40.3251,52935.0
2021-10-18 12:25:00,41.19,41.19,41.1,41.12,61606.0,40.3348,40.3348,40.2467,40.2663,61606.0
2021-10-18 12:30:00,41.12,41.14,41.07,41.08,59437.0,40.2663,40.2859,40.2173,40.2271,59437.0
2021-10-18 12:35:00,41.08,41.09,41.05,41.08,44992.0,40.2271,40.2369,40.1978,40.2271,44992.0
2021-10-18 12:40:00,41.08,41.13,41.08,41.11,23547.0,40.2271,40.2761,40.2271,40.2565,23547.0
2021-10-18 12:45:00,41.11,41.12,41.06,41.09,45987.0,40.2565,40.2663,40.2075,40.2369,45987.0
2021-10-18 12:50:00,41.09,41.09,41.05,41.07,65708.0,40.2369,40.2369,40.1978,40.2173,65708.0
2021-10-18 12:55:00,41.07,41.09,41.04,41.06,43214.0,40.2173,40.2369,40.188,40.2075,43214.0
2021-10-18 13:00:00,41.05,41.1,41.05,41.1,73487.0,40.1978,40.2467,40.1978,40.2467,73487.0
2021-10-18 13:05:00,41.1,41.1,41.06,41.08,47245.0,40.2467,40.2467,40.2075,40.2271,47245.0
2021-10-18 13:10:00,41.09,41.11,41.06,41.11,40527.0,40.2369,40.2565,40.2075,40.2565,40527.0
2021-10-18 13:15:00,41.11,41.11,41.07,41.09,24411.0,40.2565,40.2565,40.2173,40.2369,24411.0
2021-10-18 13:20:00,41.09,41.13,41.08,41.09,56744.0,40.2369,40.2761,40.2271,40.2369,56744.0
2021-10-18 13:25:00,41.08,41.1,41.07,41.07,68357.0,40.2271,40.2467,40.2173,40.2173,68357.0
2021-10-18 13:30:00,41.07,41.1,41.06,41.08,52822.0,40.2173,40.2467,40.2075,40.2271,52822.0
2021-10-18 13:35:00,41.07,41.1,41.05,41.09,48955.0,40.2173,40.2467,40.1978,40.2369,48955.0
2021-10-18 13:40:00,41.09,41.1,41.05,41.06,57326.0,40.2369,40.2467,40.1978,40.2075,57326.0
2021-10-18 13:45:00,41.05,41.09,41.05,41.07,43675.0,40.1978,40.2369,40.1978,40.2173,43675.0
2021-10-18 13:50:00,41.07,41.11,41.06,41.09,71309.0,40.2173,40.2565,40.2075,40.2369,71309.0
2021-10-18 13:55:00,41.08,41.08,41.04,41.04,30166.0,40.2271,40.2271,40.188,40.188,30166.0
2021-10-18 14:00:00,41.05,41.06,41.01,41.04,55755.0,40.1978,40.2075,40.1586,40.188,55755.0
2021-10-18 14:05:00,41.04,41.07,41.01,41.06,39204.0,40.188,40.2173,40.1586,40.2075,39204.0
2021-10-18 14:10:00,41.07,41.08,41.02,41.08,46052.0,40.2173,40.2271,40.1684,40.2271,46052.0
2021-10-18 14:15:00,41.08,41.11,41.07,41.09,39853.0,40.2271,40.2565,40.2173,40.2369,39853.0
2021-10-18 14:20:00,41.09,41.16,41.08,41.14,56405.0,40.2369,40.3055,40.2271,40.2859,56405.0
2021-10-18 14:25:00,41.15,41.17,41.11,41.16,61459.0,40.2957,40.3153,40.2565,40.3055,61459.0
2021-10-18 14:30:00,41.16,41.17,41.12,41.13,36634.0,40.3055,40.3153,40.2663,40.2761,36634.0
2021-10-18 14:35:00,41.13,41.14,41.08,41.1,34718.0,40.2761,40.2859,40.2271,40.2467,34718.0
2021-10-18 14:40:00,41.1,41.13,41.08,41.09,39064.0,40.2467,40.2761,40.2271,40.2369,39064.0
2021-10-18 14:45:00,41.09,41.1,41.03,41.04,54773.0,40.2369,40.2467,40.1782,40.188,54773.0
2021-10-18 14:50:00,41.05,41.09,41.04,41.08,88894.0,40.1978,40.2369,40.188,40.2271,88894.0
2021-10-18 14:55:00,41.07,41.08,41.06,41.08,26590.0,40.2173,40.2271,40.2075,40.2271,26590.0
2021-10-18 15:00:00,41.08,41.12,41.05,41.11,85877.0,40.2271,40.2663,40.1978,40.2565,85877.0
2021-10-18 15:05:00,41.11,41.11,41.06,41.09,47449.0,40.2565,40.2565,40.2075,40.2369,47449.0
2021-10-18 15:10:00,41.09,41.13,41.03,41.03,69825.0,40.2369,40.2761,40.1782,40.1782,69825.0
2021-10-18 15:15:00,41.03,41.07,41.01,41.06,37986.0,40.1782,40.2173,40.1586,40.2075,37986.0
2021-10-18 15:20:00,41.07,41.14,41.06,41.14,114977.0,40.2173,40.2859,40.2075,40.2859,114977.0
2021-10-18 15:25:00,41.14,41.15,41.08,41.09,55221.0,40.2859,40.2957,40.2271,40.2369,55221.0
2021-10-18 15:30:00,41.08,41.1,41.04,41.05,103378.0,40.2271,40.2467,40.188,40.1978,103378.0
2021-10-18 15:35:00,41.05,41.13,41.04,41.13,127592.0,40.1978,40.2761,40.188,40.2761,127592.0
2021-10-18 15:40:00,41.12,41.14,41.09,41.12,110054.0,40.2663,40.2859,40.2369,40.2663,110054.0
2021-10-18 15:45:00,41.11,41.14,41.08,41.11,138452.0,40.2565,40.2859,40.2271,40.2565,138452.0
2021-10-18 15:50:00,41.1,41.14,41.06,41.09,198085.0,40.2467,40.2859,40.2075,40.2369,198085.0
2021-10-18 15:55:00,41.1,41.1,41.0,41.01,492495.0,40.2467,40.2467,40.1488,40.1586,492495.0
2021-10-19 09:30:00,41.03,41.07,40.83,40.95,366092.0,40.1782,40.2173,39.9823,40.0998,366092.0
2021-10-19 09:35:00,40.94,40.98,40.79,40.82,165883.0,40.09,40.1292,39.9432,39.9725,165883.0
2021-10-19 09:40:00,40.83,40.89,40.7,40.71,240807.0,39.9823,40.0411,39.855,39.8648,240807.0
2021-10-19 09:45:00,40.72,40.78,40.68,40.69,135228.0,39.8746,39.9334,39.8354,39.8452,135228.0
2021-10-19 09:50:00,40.7,40.86,40.7,40.85,168656.0,39.855,40.0117,39.855,40.0019,168656.0
2021-10-19 09:55:00,40.85,40.92,40.73,40.77,199289.0,40.0019,40.0705,39.8844,39.9236,199289.0
2021-10-19 10:00:00,40.77,40.89,40.72,40.79,106642.0,39.9236,40.0411,39.8746,39.9432,106642.0
2021-10-19 10:05:00,40.79,40.92,40.77,40.89,155256.0,39.9432,40.0705,39.9236,40.0411,155256.0
2021-10-19 10:10:00,40.89,40.89,40.75,40.77,111708.0,40.0411,40.0411,39.904,39.9236,111708.0
2021-10-19 10:15:00,40.77,40.87,40.76,40.82,66479.0,39.9236,40.0215,39.9138,39.9725,66479.0
2021-10-19 10:20:00,40.82,40.85,40.75,40.76,120144.0,39.9725,40.0019,39.904,39.9138,120144.0
2021-10-19 10:25:00,40.77,40.77,40.65,40.67,186295.0,39.9236,39.9236,39.8061,39.8256,186295.0
2021-10-19 10:30:00,40.66,40.67,40.58,40.59,231962.0,39.8159,39.8256,39.7375,39.7473,231962.0
2021-10-19 10:35:00,40.59,40.63,40.55,40.6,183788.0,39.7473,39.7865,39.7081,39.7571,183788.0
2021-10-19 10:40:00,40.59,40.62,40.55,40.56,118045.0,39.7473,39.7767,39.7081,39.7179,118045.0
2021-10-19 10:45:00,40.55,40.56,40.49,40.53,187876.0,39.7081,39.7179,39.6494,39.6886,187876.0
2021-10-19 10:50:00,40.52,40.63,40.52,40.62,92592.0,39.6788,39.7865,39.6788,39.7767,92592.0
2021-10-19 10:55:00,40.62,40.65,40.53,40.53,116213.0,39.7767,39.8061,39.6886,39.6886,116213.0
2021-10-19 11:00:00,40.53,40.61,40.53,40.59,143213.0,39.6886,39.7669,39.6886,39.7473,143213.0
2021-10-19 11:05:00,40.59,40.62,40.57,40.59,97089.0,39.7473,39.7767,39.7277,39.7473,97089.0
2021-10-19 11:10:00,40.59,40.68,40.59,40.68,88213.0,39.7473,39.8354,39.7473,39.8354,88213.0
2021-10-19 11:15:00,40.67,40.72,40.61,40.66,130914.0,39.8256,39.8746,39.7669,39.8159,130914.0
2021-10-19 11:20:00,40.66,40.68,40.63,40.64,68141.0,39.8159,39.8354,39.7865,39.7963,68141.0
2021-10-19 11:25:00,40.65,40.69,40.62,40.68,94198.0,39.8061,39.8452,39.7767,39.8354,94198.0
2021-10-19 11:30:00,40.67,40.68,40.46,40.51,172238.0,39.8256,39.8354,39.62,39.669,172238.0
2021-10-19 11:35:00,40.5,40.53,40.48,40.52,87490.0,39.6592,39.6886,39.6396,39.6788,87490.0
2021-10-19 11:40:00,40.53,40.56,40.51,40.52,67123.0,39.6886,39.7179,39.669,39.6788,67123.0
2021-10-19 11:45:00,40.52,40.53,40.5,40.52,56560.0,39.6788,39.6886,39.6592,39.6788,56560.0
2021-10-19 11:50:00,40.52,40.54,40.51,40.52,51043.0,39.6788,39.6983,39.669,39.6788,51043.0
2021-10-19 11:55:00,40.52,40.55,40.48,40.51,70490.0,39.6788,39.7081,39.6396,39.669,70490.0
2021-10-19 12:00:00,40.5,40.51,40.46,40.46,62938.0,39.6592,39.669,39.62,39.62,62938.0
2021-10-19 12:05:00,40.47,40.48,40.44,40.47,85385.0,39.6298,39.6396,39.6004,39.6298,85385.0
2021-10-19 12:10:00,40.47,40.55,40.45,40.55,110820.0,39.6298,39.7081,39.6102,39.7081,110820.0
2021-10-19 12:15:00,40.56,40.58,40.47,40.49,124142.0,39.7179,39.7375,39.6298,39.6494,124142.0
2021-10-19 12:20:00,40.48,40.52,40.45,40.49,125566.0,39.6396,39.6788,39.6102,39.6494,125566.0
2021-10-19 12:25:00,40.5,40.51,40.48,40.5,70221.0,39.6592,39.669,39.6396,39.6592,70221.0
2021-10-19 12:30:00,40.51,40.52,40.49,40.51,57678.0,39.669,39.6788,39.6494,39.669,57678.0
2021-10-19 12:35:00,40.51,40.64,40.5,40.59,218923.0,39.669,39.7963,39.6592,39.7473,218923.0
2021-10-19 12:40:00,40.59,40.71,40.58,40.7,183820.0,39.7473,39.8648,39.7375,39.855,183820.0
2021-10-19 12:45:00,40.69,40.78,40.67,40.76,156660.0,39.8452,39.9334,39.8256,39.9138,156660.0
2021-10-19 12:50:00,40.76,40.77,40.68,40.69,105856.0,39.9138,39.9236,39.8354,39.8452,105856.0
2021-10-19 12:55:00,40.69,40.73,40.68,40.73,50196.0,39.8452,39.8844,39.8354,39.8844,50196.0
2021-10-19 13:00:00,40.73,40.74,40.61,40.62,109578.0,39.8844,39.8942,39.7669,39.7767,109578.0
2021-10-19 13:05:00,40.62,40.63,40.58,40.61,108337.0,39.7767,39.7865,39.7375,39.7669,108337.0
2021-10-19 13:10:00,40.61,40.62,40.57,40.6,59506.0,39.7669,39.7767,39.7277,39.7571,59506.0
2021-10-19 13:15:00,40.59,40.63,40.56,40.56,76088.0,39.7473,39.7865,39.7179,39.7179,76088.0
2021-10-19 13:20:00,40.56,40.59,40.53,40.57,109103.0,39.7179,39.7473,39.6886,39.7277,109103.0
2021-10-19 13:25:00,40.56,40.6,40.56,40.57,53489.0,39.7179,39.7571,39.7179,39.7277,53489.0
2021-10-19 13:30:00,40.57,40.58,40.53,40.55,99014.0,39.7277,39.7375,39.6886,39.7081,99014.0
2021-10-19 13:35:00,40.55,40.59,40.55,40.58,70051.0,39.7081,39.7473,39.7081,39.7375,70051.0
2021-10-19 13:40:00,40.59,40.6,40.55,40.58,96422.0,39.7473,39.7571,39.7081,39.7375,96422.0
2021-10-19 13:45:00,40.58,40.6,40.56,40.58,48808.0,39.7375,39.7571,39.7179,39.7375,48808.0
2021-10-19 13:50:00,40.58,40.64,40.57,40.64,98578.0,39.7375,39.7963,39.7277,39.7963,98578.0
2021-10-19 13:55:00,40.64,40.65,40.62,40.64,70313.0,39.7963,39.8061,39.7767,39.7963,70313.0
2021-10-19 14:00:00,40.65,40.66,40.61,40.61,138381.0,39.8061,39.8159,39.7669,39.7669,138381.0
2021-10-19 14:05:00,40.61,40.65,40.6,40.62,88627.0,39.7669,39.8061,39.7571,39.7767,88627.0
2021-10-19 14:10:00,40.62,40.62,40.56,40.56,57063.0,39.7767,39.7767,39.7179,39.7179,57063.0
2021-10-19 14:15:00,40.56,40.59,40.55,40.56,57308.0,39.7179,39.7473,39.7081,39.7179,57308.0
2021-10-19 14:20:00,40.55,40.56,40.48,40.5,107720.0,39.7081,39.7179,39.6396,39.6592,107720.0
2021-10-19 14:25:00,40.49,40.51,40.47,40.47,62997.0,39.6494,39.669,39.6298,39.6298,62997.0
2021-10-19 14:30:00,40.48,40.48,40.41,40.43,133196.0,39.6396,39.6396,39.571,39.5906,133196.0
2021-10-19 14:35:00,40.43,40.43,40.38,40.42,133602.0,39.5906,39.5906,39.5417,39.5808,133602.0
2021-10-19 14:40:00,40.42,40.42,40.36,40.37,75514.0,39.5808,39.5808,39.5221,39.5319,75514.0
2021-10-19 14:45:00,40.36,40.39,40.35,40.36,134336.0,39.5221,39.5515,39.5123,39.5221,134336.0
2021-10-19 14:50:00,40.36,40.41,40.34,40.41,127299.0,39.5221,39.571,39.5025,39.571,127299.0
2021-10-19 14:55:00,40.41,40.45,40.39,40.44,69123.0,39.571,39.6102,39.5515,39.6004,69123.0
2021-10-19 15:00:00,40.44,40.44,40.38,40.4,71614.0,39.6004,39.6004,39.5417,39.5612,71614.0
2021-10-19 15:05:00,40.39,40.4,40.35,40.38,118075.0,39.5515,39.5612,39.5123,39.5417,118075.0
2021-10-19 15:10:00,40.37,40.39,40.34,40.37,104065.0,39.5319,39.5515,39.5025,39.5319,104065.0
2021-10-19 15:15:00,40.37,40.44,40.36,40.43,124587.0,39.5319,39.6004,39.5221,39.5906,124587.0
2021-10-19 15:20:00,40.43,40.44,40.4,40.41,71114.0,39.5906,39.6004,39.5612,39.571,71114.0
2021-10-19 15:25:00,40.41,40.41,40.37,40.39,63713.0,39.571,39.571,39.5319,39.5515,63713.0
2021-10-19 15:30:00,40.39,40.4,40.36,40.4,63928.0,39.5515,39.5612,39.5221,39.5612,63928.0
2021-10-19 15:35:00,40.4,40.47,40.39,40.45,156136.0,39.5612,39.6298,39.5515,39.6102,156136.0
2021-10-19 15:40:00,40.45,40.45,40.41,40.41,110016.0,39.6102,39.6102,39.571,39.571,110016.0
2021-10-19 15:45:00,40.42,40.44,40.4,40.44,124207.0,39.5808,39.6004,39.5612,39.6004,124207.0
2021-10-19 15:50:00,40.44,40.49,40.41,40.43,253782.0,39.6004,39.6494,39.571,39.5906,253782.0
2021-10-19 15:55:00,40.42,40.45,40.4,40.45,473270.0,39.5808,39.6102,39.5612,39.6102,473270.0
2021-10-20 09:30:00,40.15,40.41,40.07,40.32,969927.0,39.3164,39.571,39.2381,39.4829,969927.0
2021-10-20 09:35:00,40.31,40.39,39.96,39.99,694778.0,39.4731,39.5515,39.1304,39.1598,694778.0
2021-10-20 09:40:00,39.99,40.09,39.91,40.05,564138.0,39.1598,39.2577,39.0814,39.2185,564138.0
2021-10-20 09:45:00,40.07,40.28,40.04,40.25,338025.0,39.2381,39.4437,39.2087,39.4144,338025.0
2021-10-20 09:50:00,40.23,40.43,40.16,40.41,280481.0,39.3948,39.5906,39.3262,39.571,280481.0
2021-10-20 09:55:00,40.42,40.55,40.35,40.41,321224.0,39.5808,39.7081,39.5123,39.571,321224.0
2021-10-20 10:00:00,40.41,40.53,40.39,40.49,264532.0,39.571,39.6886,39.5515,39.6494,264532.0
2021-10-20 10:05:00,40.48,40.61,40.46,40.61,245196.0,39.6396,39.7669,39.62,39.7669,245196.0
2021-10-20 10:10:00,40.61,40.75,40.58,40.74,230464.0,39.7669,39.904,39.7375,39.8942,230464.0
2021-10-20 10:15:00,40.75,40.84,40.63,40.68,255514.0,39.904,39.9921,39.7865,39.8354,255514.0
2021-10-20 10:20:00,40.67,40.74,40.65,40.65,99184.0,39.8256,39.8942,39.8061,39.8061,99184.0
2021-10-20 10:25:00,40.66,40.71,40.62,40.7,87929.0,39.8159,39.8648,39.7767,39.855,87929.0
2021-10-20 10:30:00,40.7,40.79,40.7,40.77,113712.0,39.855,39.9432,39.855,39.9236,113712.0
2021-10-20 10:35:00,40.77,40.94,40.74,40.91,224410.0,39.9236,40.09,39.8942,40.0607,224410.0
2021-10-20 10:40:00,40.9,40.95,40.84,40.91,221466.0,40.0509,40.0998,39.9921,40.0607,221466.0
2021-10-20 10:45:00,40.91,40.98,40.87,40.95,276692.0,40.0607,40.1292,40.0215,40.0998,276692.0
2021-10-20 10:50:00,40.95,41.07,40.9,41.03,279968.0,40.0998,40.2173,40.0509,40.1782,279968.0
2021-10-20 10:55:00,41.03,41.04,40.94,40.97,176075.0,40.1782,40.188,40.09,40.1194,176075.0
2021-10-20 11:00:00,40.98,41.01,40.82,40.84,156846.0,40.1292,40.1586,39.9725,39.9921,156846.0
2021-10-20 11:05:00,40.83,40.88,40.76,40.82,93517.0,39.9823,40.0313,39.9138,39.9725,93517.0
2021-10-20 11:10:00,40.83,40.83,40.71,40.75,111706.0,39.9823,39.9823,39.8648,39.904,111706.0
2021-10-20 11:15:00,40.76,40.86,40.7,40.82,141752.0,39.9138,40.0117,39.855,39.9725,141752.0
2021-10-20 11:20:00,40.81,40.83,40.67,40.71,143726.0,39.9627,39.9823,39.8256,39.8648,143726.0
2021-10-20 11:25:00,40.71,40.75,40.64,40.66,131216.0,39.8648,39.904,39.7963,39.8159,131216.0
2021-10-20 11:30:00,40.66,40.75,40.62,40.74,168492.0,39.8159,39.904,39.7767,39.8942,168492.0
2021-10-20 11:35:00,40.73,40.75,40.66,40.66,94780.0,39.8844,39.904,39.8159,39.8159,94780.0
2021-10-20 11:40:00,40.67,40.67,40.49,40.54,338611.0,39.8256,39.8256,39.6494,39.6983,338611.0
2021-10-20 11:45:00,40.54,40.64,40.54,40.64,50529.0,39.6983,39.7963,39.6983,39.7963,50529.0
2021-10-20 11:50:00,40.64,40.64,40.58,40.61,77402.0,39.7963,39.7963,39.7375,39.7669,77402.0
2021-10-20 11:55:00,40.62,40.71,40.62,40.66,62555.0,39.7767,39.8648,39.7767,39.8159,62555.0
2021-10-20 12:00:00,40.66,40.7,40.62,40.67,59554.0,39.8159,39.855,39.7767,39.8256,59554.0
2021-10-20 12:05:00,40.66,40.67,40.61,40.62,24637.0,39.8159,39.8256,39.7669,39.7767,24637.0
2021-10-20 12:10:00,40.62,40.65,40.61,40.63,35531.0,39.7767,39.8061,39.7669,39.7865,35531.0
2021-10-20 12:15:00,40.62,40.64,40.58,40.61,55346.0,39.7767,39.7963,39.7375,39.7669,55346.0
2021-10-20 12:20:00,40.61,40.64,40.59,40.63,35383.0,39.7669,39.7963,39.7473,39.7865,35383.0
2021-10-20 12:25:00,40.62,40.72,40.61,40.7,74550.0,39.7767,39.8746,39.7669,39.855,74550.0
2021-10-20 12:30:00,40.69,40.73,40.67,40.71,69578.0,39.8452,39.8844,39.8256,39.8648,69578.0
2021-10-20 12:35:00,40.71,40.75,40.7,40.71,40692.0,39.8648,39.904,39.855,39.8648,40692.0
2021-10-20 12:40:00,40.71,40.74,40.68,40.68,32324.0,39.8648,39.8942,39.8354,39.8354,32324.0
2021-10-20 12:45:00,40.68,40.77,40.67,40.72,53575.0,39.8354,39.9236,39.8256,39.8746,53575.0
2021-10-20 12:50:00,40.71,40.71,40.63,40.64,52071.0,39.8648,39.8648,39.7865,39.7963,52071.0
2021-10-20 12:55:00,40.63,40.66,40.62,40.65,50532.0,39.7865,39.8159,39.7767,39.8061,50532.0
2021-10-20 13:00:00,40.65,40.65,40.6,40.62,48244.0,39.8061,39.8061,39.7571,39.7767,48244.0
2021-10-20 13:05:00,40.63,40.63,40.56,40.57,50067.0,39.7865,39.7865,39.7179,39.7277,50067.0
2021-10-20 13:10:00,40.58,40.58,40.5,40.5,111631.0,39.7375,39.7375,39.6592,39.6592,111631.0
2021-10-20 13:15:00,40.51,40.52,40.44,40.46,138763.0,39.669,39.6788,39.6004,39.62,138763.0
2021-10-20 13:20:00,40.45,40.46,40.37,40.4,195754.0,39.6102,39.62,39.5319,39.5612,195754.0
2021-10-20 13:25:00,40.41,40.45,40.4,40.44,83816.0,39.571,39.6102,39.5612,39.6004,83816.0
2021-10-20 13:30:00,40.45,40.49,40.42,40.49,112165.0,39.6102,39.6494,39.5808,39.6494,112165.0
2021-10-20 13:35:00,40.5,40.54,40.45,40.46,84593.0,39.6592,39.6983,39.6102,39.62,84593.0
2021-10-20 13:40:00,40.46,40.5,40.44,40.46,46127.0,39.62,39.6592,39.6004,39.62,46127.0
2021-10-20 13:45:00,40.45,40.48,40.44,40.45,58719.0,39.6102,39.6396,39.6004,39.6102,58719.0
2021-10-20 13:50:00,40.44,40.45,40.38,40.4,57316.0,39.6004,39.6102,39.5417,39.5612,57316.0
2021-10-20 13:55:00,40.39,40.4,40.37,40.39,59868.0,39.5515,39.5612,39.5319,39.5515,59868.0
2021-10-20 14:00:00,40.38,40.4,40.33,40.38,114572.0,39.5417,39.5612,39.4927,39.5417,114572.0
2021-10-20 14:05:00,40.39,40.4,40.3,40.34,81828.0,39.5515,39.5612,39.4633,39.5025,81828.0
2021-10-20 14:10:00,40.35,40.35,40.28,40.3,115883.0,39.5123,39.5123,39.4437,39.4633,115883.0
2021-10-20 14:15:00,40.3,40.36,40.3,40.31,56386.0,39.4633,39.5221,39.4633,39.4731,56386.0
2021-10-20 14:20:00,40.32,40.37,40.31,40.36,64330.0,39.4829,39.5319,39.4731,39.5221,64330.0
2021-10-20 14:25:00,40.36,40.38,40.34,40.38,64878.0,39.5221,39.5417,39.5025,39.5417,64878.0
2021-10-20 14:30:00,40.37,40.39,40.32,40.35,86240.0,39.5319,39.5515,39.4829,39.5123,86240.0
2021-10-20 14:35:00,40.36,40.37,40.32,40.34,61265.0,39.5221,39.5319,39.4829,39.5025,61265.0
2021-10-20 14:40:00,40.34,40.34,40.29,40.3,102392.0,39.5025,39.5025,39.4535,39.4633,102392.0
2021-10-20 14:45:00,40.29,40.32,40.28,40.3,109470.0,39.4535,39.4829,39.4437,39.4633,109470.0
2021-10-20 14:50:00,40.3,40.37,40.29,40.36,116823.0,39.4633,39.5319,39.4535,39.5221,116823.0
2021-10-20 14:55:00,40.37,40.38,40.34,40.38,33960.0,39.5319,39.5417,39.5025,39.5417,33960.0
2021-10-20 15:00:00,40.38,40.42,40.36,40.41,107014.0,39.5417,39.5808,39.5221,39.571,107014.0
2021-10-20 15:05:00,40.41,40.42,40.38,40.39,80447.0,39.571,39.5808,39.5417,39.5515,80447.0
2021-10-20 15:10:00,40.39,40.41,40.36,40.39,85789.0,39.5515,39.571,39.5221,39.5515,85789.0
2021-10-20 15:15:00,40.4,40.4,40.36,40.37,47247.0,39.5612,39.5612,39.5221,39.5319,47247.0
2021-10-20 15:20:00,40.37,40.43,40.35,40.42,102093.0,39.5319,39.5906,39.5123,39.5808,102093.0
2021-10-20 15:25:00,40.43,40.45,40.42,40.44,67062.0,39.5906,39.6102,39.5808,39.6004,67062.0
2021-10-20 15:30:00,40.44,40.44,40.38,40.4,201765.0,39.6004,39.6004,39.5417,39.5612,201765.0
2021-10-20 15:35:00,40.4,40.42,40.31,40.33,182091.0,39.5612,39.5808,39.4731,39.4927,182091.0
2021-10-20 15:40:00,40.33,40.34,40.3,40.3,127789.0,39.4927,39.5025,39.4633,39.4633,127789.0
2021-10-20 15:45:00,40.3,40.31,40.22,40.24,397782.0,39.4633,39.4731,39.385,39.4046,397782.0
2021-10-20 15:50:00,40.24,40.25,40.14,40.23,904933.0,39.4046,39.4144,39.3066,39.3948,904933.0
2021-10-20 15:55:00,40.23,40.32,40.16,40.31,945034.0,39.3948,39.4829,39.3262,39.4731,945034.0
2021-10-21 09:30:00,40.5,40.66,40.36,40.46,365476.0,39.6592,39.8159,39.5221,39.62,365476.0
2021-10-21 09:35:00,40.47,40.75,40.4,40.59,181067.0,39.6298,39.904,39.5612,39.7473,181067.0
2021-10-21 09:40:00,40.6,40.72,40.55,40.59,146552.0,39.7571,39.8746,39.7081,39.7473,146552.0
2021-10-21 09:45:00,40.59,40.63,40.5,40.6,289249.0,39.7473,39.7865,39.6592,39.7571,289249.0
2021-10-21 09:50:00,40.6,40.65,40.48,40.5,160749.0,39.7571,39.8061,39.6396,39.6592,160749.0
2021-10-21 09:55:00,40.49,40.5,40.33,40.41,285421.0,39.6494,39.6592,39.4927,39.571,285421.0
2021-10-21 10:00:00,40.41,40.46,40.29,40.44,175056.0,39.571,39.62,39.4535,39.6004,175056.0
2021-10-21 10:05:00,40.43,40.44,40.29,40.33,252710.0,39.5906,39.6004,39.4535,39.4927,252710.0
2021-10-21 10:10:00,40.34,40.4,40.18,40.22,204690.0,39.5025,39.5612,39.3458,39.385,204690.0
2021-10-21 10:15:00,40.22,40.26,40.19,40.23,226608.0,39.385,39.4242,39.3556,39.3948,226608.0
2021-10-21 10:20:00,40.23,40.3,40.19,40.29,163581.0,39.3948,39.4633,39.3556,39.4535,163581.0
2021-10-21 10:25:00,40.28,40.31,40.22,40.29,119198.0,39.4437,39.4731,39.385,39.4535,119198.0
2021-10-21 10:30:00,40.27,40.39,40.26,40.38,119443.0,39.4339,39.5515,39.4242,39.5417,119443.0
2021-10-21 10:35:00,40.37,40.5,40.37,40.49,156335.0,39.5319,39.6592,39.5319,39.6494,156335.0
2021-10-21 10:40:00,40.5,40.65,40.48,40.58,228965.0,39.6592,39.8061,39.6396,39.7375,228965.0
2021-10-21 10:45:00,40.58,40.66,40.55,40.66,165104.0,39.7375,39.8159,39.7081,39.8159,165104.0
2021-10-21 10:50:00,40.66,40.67,40.51,40.53,171714.0,39.8159,39.8256,39.669,39.6886,171714.0
2021-10-21 10:55:00,40.53,40.6,40.52,40.54,67232.0,39.6886,39.7571,39.6788,39.6983,67232.0
2021-10-21 11:00:00,40.54,40.57,40.44,40.45,151626.0,39.6983,39.7277,39.6004,39.6102,151626.0
2021-10-21 11:05:00,40.44,40.48,40.43,40.46,86371.0,39.6004,39.6396,39.5906,39.62,86371.0
2021-10-21 11:10:00,40.45,40.56,40.44,40.55,83597.0,39.6102,39.7179,39.6004,39.7081,83597.0
2021-10-21 11:15:00,40.55,40.55,40.46,40.5,54235.0,39.7081,39.7081,39.62,39.6592,54235.0
2021-10-21 11:20:00,40.49,40.52,40.46,40.47,30137.0,39.6494,39.6788,39.62,39.6298,30137.0
2021-10-21 11:25:00,40.46,40.46,40.36,40.38,120629.0,39.62,39.62,39.5221,39.5417,120629.0
2021-10-21 11:30:00,40.37,40.41,40.32,40.36,141684.0,39.5319,39.571,39.4829,39.5221,141684.0
2021-10-21 11:35:00,40.37,40.4,40.35,40.38,59262.0,39.5319,39.5612,39.5123,39.5417,59262.0
2021-10-21 11:40:00,40.39,40.49,40.34,40.48,61617.0,39.5515,39.6494,39.5025,39.6396,61617.0
2021-10-21 11:45:00,40.48,40.51,40.44,40.46,63414.0,39.6396,39.669,39.6004,39.62,63414.0
2021-10-21 11:50:00,40.46,40.51,40.46,40.47,47797.0,39.62,39.669,39.62,39.6298,47797.0
2021-10-21 11:55:00,40.47,40.47,40.39,40.4,43630.0,39.6298,39.6298,39.5515,39.5612,43630.0
2021-10-21 12:00:00,40.4,40.49,40.38,40.49,69591.0,39.5612,39.6494,39.5417,39.6494,69591.0
2021-10-21 12:05:00,40.48,40.52,40.41,40.42,66389.0,39.6396,39.6788,39.571,39.5808,66389.0
2021-10-21 12:10:00,40.42,40.48,40.4,40.47,54467.0,39.5808,39.6396,39.5612,39.6298,54467.0
2021-10-21 12:15:00,40.47,40.48,40.38,40.42,63210.0,39.6298,39.6396,39.5417,39.5808,63210.0
2021-10-21 12:20:00,40.42,40.47,40.4,40.46,41962.0,39.5808,39.6298,39.5612,39.62,41962.0
2021-10-21 12:25:00,40.47,40.47,40.38,40.39,72746.0,39.6298,39.6298,39.5417,39.5515,72746.0
2021-10-21 12:30:00,40.4,40.42,40.36,40.39,37713.0,39.5612,39.5808,39.5221,39.5515,37713.0
2021-10-21 12:35:00,40.38,40.43,40.36,40.43,70519.0,39.5417,39.5906,39.5221,39.5906,70519.0
2021-10-21 12:40:00,40.43,40.44,40.41,40.42,48484.0,39.5906,39.6004,39.571,39.5808,48484.0
2021-10-21 12:45:00,40.42,40.44,40.35,40.36,60196.0,39.5808,39.6004,39.5123,39.5221,60196.0
2021-10-21 12:50:00,40.36,40.38,40.31,40.34,104500.0,39.5221,39.5417,39.4731,39.5025,104500.0
2021-10-21 12:55:00,40.33,40.35,40.31,40.33,45455.0,39.4927,39.5123,39.4731,39.4927,45455.0
2021-10-21 13:00:00,40.33,40.38,40.33,40.36,66596.0,39.4927,39.5417,39.4927,39.5221,66596.0
2021-10-21 13:05:00,40.36,40.37,40.28,40.3,139632.0,39.5221,39.5319,39.4437,39.4633,139632.0
2021-10-21 13:10:00,40.3,40.3,40.24,40.25,127645.0,39.4633,39.4633,39.4046,39.4144,127645.0
2021-10-21 13:15:00,40.25,40.26,40.18,40.2,122301.0,39.4144,39.4242,39.3458,39.3654,122301.0
2021-10-21 13:20:00,40.2,40.23,40.18,40.2,95495.0,39.3654,39.3948,39.3458,39.3654,95495.0
2021-10-21 13:25:00,40.2,40.2,40.14,40.19,165595.0,39.3654,39.3654,39.3066,39.3556,165595.0
2021-10-21 13:30:00,40.18,40.27,40.17,40.27,124428.0,39.3458,39.4339,39.336,39.4339,124428.0
2021-10-21 13:35:00,40.27,40.27,40.21,40.22,53700.0,39.4339,39.4339,39.3752,39.385,53700.0
2021-10-21 13:40:00,40.22,40.22,40.16,40.16,75443.0,39.385,39.385,39.3262,39.3262,75443.0
2021-10-21 13:45:00,40.17,40.18,40.07,40.1,96143.0,39.336,39.3458,39.2381,39.2675,96143.0
2021-10-21 13:50:00,40.11,40.11,40.02,40.07,130944.0,39.2773,39.2773,39.1891,39.2381,130944.0
2021-10-21 13:55:00,40.07,40.09,40.03,40.07,119366.0,39.2381,39.2577,39.1989,39.2381,119366.0
2021-10-21 14:00:00,40.07,40.14,40.06,40.12,87052.0,39.2381,39.3066,39.2283,39.2871,87052.0
2021-10-21 14:05:00,40.12,40.17,40.11,40.14,69320.0,39.2871,39.336,39.2773,39.3066,69320.0
2021-10-21 14:10:00,40.14,40.15,40.09,40.09,79936.0,39.3066,39.3164,39.2577,39.2577,79936.0
2021-10-21 14:15:00,40.09,40.12,40.07,40.1,67591.0,39.2577,39.2871,39.2381,39.2675,67591.0
2021-10-21 14:20:00,40.1,40.12,40.05,40.06,44499.0,39.2675,39.2871,39.2185,39.2283,44499.0
2021-10-21 14:25:00,40.07,40.07,40.02,40.04,92649.0,39.2381,39.2381,39.1891,39.2087,92649.0
2021-10-21 14:30:00,40.04,40.1,40.04,40.09,52026.0,39.2087,39.2675,39.2087,39.2577,52026.0
2021-10-21 14:35:00,40.09,40.09,40.06,40.08,60236.0,39.2577,39.2577,39.2283,39.2479,60236.0
2021-10-21 14:40:00,40.09,40.15,40.08,40.14,51502.0,39.2577,39.3164,39.2479,39.3066,51502.0
2021-10-21 14:45:00,40.14,40.19,40.11,40.19,78188.0,39.3066,39.3556,39.2773,39.3556,78188.0
2021-10-21 14:50:00,40.19,40.19,40.15,40.16,45325.0,39.3556,39.3556,39.3164,39.3262,45325.0
2021-10-21 14:55:00,40.16,40.21,40.15,40.21,70267.0,39.3262,39.3752,39.3164,39.3752,70267.0
2021-10-21 15:00:00,40.21,40.26,40.21,40.21,97934.0,39.3752,39.4242,39.3752,39.3752,97934.0
2021-10-21 15:05:00,40.22,40.24,40.19,40.22,46333.0,39.385,39.4046,39.3556,39.385,46333.0
2021-10-21 15:10:00,40.22,40.24,40.17,40.19,49764.0,39.385,39.4046,39.336,39.3556,49764.0
2021-10-21 15:15:00,40.19,40.19,40.12,40.16,77105.0,39.3556,39.3556,39.2871,39.3262,77105.0
2021-10-21 15:20:00,40.15,40.17,40.13,40.17,44144.0,39.3164,39.336,39.2969,39.336,44144.0
2021-10-21 15:25:00,40.17,40.21,40.17,40.21,52624.0,39.336,39.3752,39.336,39.3752,52624.0
2021-10-21 15:30:00,40.22,40.25,40.2,40.23,71840.0,39.385,39.4144,39.3654,39.3948,71840.0
2021-10-21 15:35:00,40.23,40.26,40.21,40.23,121556.0,39.3948,39.4242,39.3752,39.3948,121556.0
2021-10-21 15:40:00,40.23,40.26,40.2,40.26,132252.0,39.3948,39.4242,39.3654,39.4242,132252.0
2021-10-21 15:45:00,40.25,40.31,40.25,40.28,203224.0,39.4144,39.4731,39.4144,39.4437,203224.0
2021-10-21 15:50:00,40.28,40.34,40.27,40.34,221532.0,39.4437,39.5025,39.4339,39.5025,221532.0
2021-10-21 15:55:00,40.33,40.41,40.33,40.4,392178.0,39.4927,39.571,39.4927,39.5612,392178.0
2021-10-22 09:30:00,40.01,40.19,39.93,40.14,454270.0,39.1793,39.3556,39.101,39.3066,454270.0
2021-10-22 09:35:00,40.14,40.2,40.01,40.08,141421.0,39.3066,39.3654,39.1793,39.2479,141421.0
2021-10-22 09:40:00,40.06,40.27,40.02,40.15,165390.0,39.2283,39.4339,39.1891,39.3164,165390.0
2021-10-22 09:45:00,40.16,40.22,40.07,40.13,139068.0,39.3262,39.385,39.2381,39.2969,139068.0
2021-10-22 09:50:00,40.13,40.21,40.02,40.21,93733.0,39.2969,39.3752,39.1891,39.3752,93733.0
2021-10-22 09:55:00,40.21,40.24,40.14,40.22,115069.0,39.3752,39.4046,39.3066,39.385,115069.0
2021-10-22 10:00:00,40.22,40.23,40.14,40.2,88204.0,39.385,39.3948,39.3066,39.3654,88204.0
2021-10-22 10:05:00,40.2,40.3,40.15,40.28,82985.0,39.3654,39.4633,39.3164,39.4437,82985.0
2021-10-22 10:10:00,40.29,40.39,40.26,40.29,187933.0,39.4535,39.5515,39.4242,39.4535,187933.0
2021-10-22 10:15:00,40.28,40.39,40.27,40.37,98111.0,39.4437,39.5515,39.4339,39.5319,98111.0
2021-10-22 10:20:00,40.37,40.4,40.26,40.3,115916.0,39.5319,39.5612,39.4242,39.4633,115916.0
2021-10-22 10:25:00,40.3,40.33,40.25,40.28,53710.0,39.4633,39.4927,39.4144,39.4437,53710.0
2021-10-22 10:30:00,40.28,40.34,40.27,40.29,80538.0,39.4437,39.5025,39.4339,39.4535,80538.0
2021-10-22 10:35:00,40.29,40.31,40.22,40.25,47199.0,39.4535,39.4731,39.385,39.4144,47199.0
2021-10-22 10:40:00,40.25,40.26,40.16,40.16,83923.0,39.4144,39.4242,39.3262,39.3262,83923.0
2021-10-22 10:45:00,40.17,40.22,40.17,40.19,71678.0,39.336,39.385,39.336,39.3556,71678.0
2021-10-22 10:50:00,40.19,40.21,40.08,40.09,111068.0,39.3556,39.3752,39.2479,39.2577,111068.0
2021-10-22 10:55:00,40.09,40.11,40.06,40.06,72449.0,39.2577,39.2773,39.2283,39.2283,72449.0
2021-10-22 11:00:00,40.05,40.13,40.03,40.08,81859.0,39.2185,39.2969,39.1989,39.2479,81859.0
2021-10-22 11:05:00,40.08,40.14,40.07,40.14,65432.0,39.2479,39.3066,39.2381,39.3066,65432.0
2021-10-22 11:10:00,40.15,40.15,40.1,40.11,34982.0,39.3164,39.3164,39.2675,39.2773,34982.0
2021-10-22 11:15:00,40.11,40.11,40.01,40.06,71624.0,39.2773,39.2773,39.1793,39.2283,71624.0
2021-10-22 11:20:00,40.07,40.07,39.94,39.97,168451.0,39.2381,39.2381,39.1108,39.1402,168451.0
2021-10-22 11:25:00,39.97,40.0,39.92,39.96,114643.0,39.1402,39.1696,39.0912,39.1304,114643.0
2021-10-22 11:30:00,39.97,40.0,39.93,39.98,130791.0,39.1402,39.1696,39.101,39.15,130791.0
2021-10-22 11:35:00,39.99,40.0,39.85,39.85,162578.0,39.1598,39.1696,39.0227,39.0227,162578.0
2021-10-22 11:40:00,39.86,39.91,39.83,39.89,156285.0,39.0325,39.0814,39.0031,39.0618,156285.0
2021-10-22 11:45:00,39.9,39.9,39.84,39.89,104979.0,39.0716,39.0716,39.0129,39.0618,104979.0
2021-10-22 11:50:00,39.9,40.02,39.86,40.01,194425.0,39.0716,39.1891,39.0325,39.1793,194425.0
2021-10-22 11:55:00,40.01,40.07,40.0,40.01,92997.0,39.1793,39.2381,39.1696,39.1793,92997.0
2021-10-22 12:00:00,40.01,40.07,39.96,40.04,77979.0,39.1793,39.2381,39.1304,39.2087,77979.0
2021-10-22 12:05:00,40.03,40.05,39.96,40.0,58733.0,39.1989,39.2185,39.1304,39.1696,58733.0
2021-10-22 12:10:00,40.01,40.02,39.98,40.0,36890.0,39.1793,39.1891,39.15,39.1696,36890.0
2021-10-22 12:15:00,40.0,40.02,39.97,40.0,47221.0,39.1696,39.1891,39.1402,39.1696,47221.0
2021-10-22 12:20:00,40.01,40.02,39.92,39.93,50778.0,39.1793,39.1891,39.0912,39.101,50778.0
2021-10-22 12:25:00,39.93,39.98,39.93,39.98,39016.0,39.101,39.15,39.101,39.15,39016.0
2021-10-22 12:30:00,39.98,40.02,39.96,40.02,48432.0,39.15,39.1891,39.1304,39.1891,48432.0
2021-10-22 12:35:00,40.02,40.04,40.01,40.02,56743.0,39.1891,39.2087,39.1793,39.1891,56743.0
2021-10-22 12:40:00,40.02,40.07,40.01,40.06,74699.0,39.1891,39.2381,39.1793,39.2283,74699.0
2021-10-22 12:45:00,40.05,40.07,40.02,40.05,38292.0,39.2185,39.2381,39.1891,39.2185,38292.0
2021-10-22 12:50:00,40.05,40.07,40.01,40.05,55280.0,39.2185,39.2381,39.1793,39.2185,55280.0
2021-10-22 12:55:00,40.05,40.06,40.01,40.02,59401.0,39.2185,39.2283,39.1793,39.1891,59401.0
2021-10-22 13:00:00,40.01,40.06,39.99,40.0,47993.0,39.1793,39.2283,39.1598,39.1696,47993.0
2021-10-22 13:05:00,39.99,40.02,39.97,39.99,94578.0,39.1598,39.1891,39.1402,39.1598,94578.0
2021-10-22 13:10:00,39.99,40.01,39.96,39.97,90358.0,39.1598,39.1793,39.1304,39.1402,90358.0
2021-10-22 13:15:00,39.97,40.03,39.95,40.01,72111.0,39.1402,39.1989,39.1206,39.1793,72111.0
2021-10-22 13:20:00,40.01,40.02,39.98,40.01,43169.0,39.1793,39.1891,39.15,39.1793,43169.0
2021-10-22 13:25:00,40.0,40.01,39.96,39.98,43880.0,39.1696,39.1793,39.1304,39.15,43880.0
2021-10-22 13:30:00,39.98,39.99,39.96,39.98,46872.0,39.15,39.1598,39.1304,39.15,46872.0
2021-10-22 13:35:00,39.98,40.01,39.97,40.0,58335.0,39.15,39.1793,39.1402,39.1696,58335.0
2021-10-22 13:40:00,40.0,40.02,39.98,40.0,66160.0,39.1696,39.1891,39.15,39.1696,66160.0
2021-10-22 13:45:00,40.0,40.04,39.99,40.02,40049.0,39.1696,39.2087,39.1598,39.1891,40049.0
2021-10-22 13:50:00,40.02,40.04,40.01,40.04,34983.0,39.1891,39.2087,39.1793,39.2087,34983.0
2021-10-22 13:55:00,40.03,40.05,39.98,40.0,70713.0,39.1989,39.2185,39.15,39.1696,70713.0
2021-10-22 14:00:00,39.99,40.0,39.9,39.92,68425.0,39.1598,39.1696,39.0716,39.0912,68425.0
2021-10-22 14:05:00,39.92,39.95,39.9,39.95,49334.0,39.0912,39.1206,39.0716,39.1206,49334.0
2021-10-22 14:10:00,39.95,39.97,39.93,39.94,34515.0,39.1206,39.1402,39.101,39.1108,34515.0
2021-10-22 14:15:00,39.94,39.95,39.92,39.93,34829.0,39.1108,39.1206,39.0912,39.101,34829.0
2021-10-22 14:20:00,39.93,39.93,39.9,39.91,40892.0,39.101,39.101,39.0716,39.0814,40892.0
2021-10-22 14:25:00,39.91,39.93,39.9,39.92,46513.0,39.0814,39.101,39.0716,39.0912,46513.0
2021-10-22 14:30:00,39.92,39.93,39.87,39.91,109009.0,39.0912,39.101,39.0423,39.0814,109009.0
2021-10-22 14:35:00,39.91,39.96,39.9,39.91,107968.0,39.0814,39.1304,39.0716,39.0814,107968.0
2021-10-22 14:40:00,39.92,39.93,39.89,39.9,43467.0,39.0912,39.101,39.0618,39.0716,43467.0
2021-10-22 14:45:00,39.9,39.91,39.87,39.88,88010.0,39.0716,39.0814,39.0423,39.052,88010.0
2021-10-22 14:50:00,39.89,39.89,39.77,39.78,233028.0,39.0618,39.0618,38.9443,38.9541,233028.0
2021-10-22 14:55:00,39.78,39.8,39.76,39.77,104369.0,38.9541,38.9737,38.9345,38.9443,104369.0
2021-10-22 15:00:00,39.78,39.81,39.75,39.78,74291.0,38.9541,38.9835,38.9247,38.9541,74291.0
2021-10-22 15:05:00,39.77,39.81,39.74,39.77,129102.0,38.9443,38.9835,38.915,38.9443,129102.0
2021-10-22 15:10:00,39.77,39.82,39.76,39.8,74833.0,38.9443,38.9933,38.9345,38.9737,74833.0
2021-10-22 15:15:00,39.8,39.83,39.77,39.77,65952.0,38.9737,39.0031,38.9443,38.9443,65952.0
2021-10-22 15:20:00,39.77,39.84,39.77,39.79,69041.0,38.9443,39.0129,38.9443,38.9639,69041.0
2021-10-22 15:25:00,39.8,39.83,39.78,39.82,68628.0,38.9737,39.0031,38.9541,38.9933,68628.0
2021-10-22 15:30:00,39.82,39.87,39.81,39.82,149769.0,38.9933,39.0423,38.9835,38.9933,149769.0
2021-10-22 15:35:00,39.82,39.82,39.74,39.75,167181.0,38.9933,38.9933,38.915,38.9247,167181.0
2021-10-22 15:40:00,39.76,39.78,39.71,39.72,138449.0,38.9345,38.9541,38.8856,38.8954,138449.0
2021-10-22 15:45:00,39.71,39.72,39.65,39.66,267730.0,38.8856,38.8954,38.8268,38.8366,267730.0
2021-10-22 15:50:00,39.67,39.73,39.66,39.73,268503.0,38.8464,38.9052,38.8366,38.9052,268503.0
2021-10-22 15:55:00,39.73,39.77,39.7,39.75,453683.0,38.9052,38.9443,38.8758,38.9247,453683.0
2021-10-25 09:30:00,39.8,39.91,39.71,39.82,328754.0,38.9737,39.0814,38.8856,38.9933,328754.0
2021-10-25 09:35:00,39.82,39.89,39.73,39.73,248978.0,38.9933,39.0618,38.9052,38.9052,248978.0
2021-10-25 09:40:00,39.74,39.81,39.67,39.7,159567.0,38.915,38.9835,38.8464,38.8758,159567.0
2021-10-25 09:45:00,39.71,39.71,39.51,39.55,155533.0,38.8856,38.8856,38.6897,38.7289,155533.0
2021-10-25 09:50:00,39.54,39.63,39.45,39.63,204088.0,38.7191,38.8072,38.631,38.8072,204088.0
2021-10-25 09:55:00,39.62,39.68,39.6,39.68,109867.0,38.7974,38.8562,38.7779,38.8562,109867.0
2021-10-25 10:00:00,39.69,39.79,39.65,39.76,125199.0,38.866,38.9639,38.8268,38.9345,125199.0
2021-10-25 10:05:00,39.76,39.83,39.71,39.73,92320.0,38.9345,39.0031,38.8856,38.9052,92320.0
2021-10-25 10:10:00,39.72,39.82,39.72,39.8,66041.0,38.8954,38.9933,38.8954,38.9737,66041.0
2021-10-25 10:15:00,39.81,39.91,39.8,39.83,162895.0,38.9835,39.0814,38.9737,39.0031,162895.0
2021-10-25 10:20:00,39.83,39.83,39.7,39.73,105913.0,39.0031,39.0031,38.8758,38.9052,105913.0
2021-10-25 10:25:00,39.72,39.72,39.62,39.64,80874.0,38.8954,38.8954,38.7974,38.817,80874.0
2021-10-25 10:30:00,39.63,39.68,39.58,39.67,93354.0,38.8072,38.8562,38.7583,38.8464,93354.0
2021-10-25 10:35:00,39.66,39.69,39.62,39.63,58655.0,38.8366,38.866,38.7974,38.8072,58655.0
2021-10-25 10:40:00,39.62,39.68,39.6,39.63,42894.0,38.7974,38.8562,38.7779,38.8072,42894.0
2021-10-25 10:45:00,39.63,39.7,39.62,39.7,44334.0,38.8072,38.8758,38.7974,38.8758,44334.0
2021-10-25 10:50:00,39.7,39.76,39.66,39.73,63233.0,38.8758,38.9345,38.8366,38.9052,63233.0
2021-10-25 10:55:00,39.73,39.73,39.65,39.66,69589.0,38.9052,38.9052,38.8268,38.8366,69589.0
2021-10-25 11:00:00,39.66,39.67,39.55,39.6,121568.0,38.8366,38.8464,38.7289,38.7779,121568.0
2021-10-25 11:05:00,39.6,39.62,39.56,39.59,61679.0,38.7779,38.7974,38.7387,38.7681,61679.0
2021-10-25 11:10:00,39.59,39.61,39.57,39.59,29975.0,38.7681,38.7877,38.7485,38.7681,29975.0
2021-10-25 11:15:00,39.59,39.63,39.58,39.62,32704.0,38.7681,38.8072,38.7583,38.7974,32704.0
2021-10-25 11:20:00,39.62,39.62,39.56,39.57,32416.0,38.7974,38.7974,38.7387,38.7485,32416.0
2021-10-25 11:25:00,39.56,39.58,39.52,39.58,57014.0,38.7387,38.7583,38.6995,38.7583,57014.0
2021-10-25 11:30:00,39.57,39.58,39.53,39.55,55652.0,38.7485,38.7583,38.7093,38.7289,55652.0
2021-10-25 11:35:00,39.55,39.55,39.48,39.49,108381.0,38.7289,38.7289,38.6603,38.6701,108381.0
2021-10-25 11:40:00,39.48,39.51,39.42,39.44,131612.0,38.6603,38.6897,38.6016,38.6212,131612.0
2021-10-25 11:45:00,39.43,39.53,39.42,39.52,90841.0,38.6114,38.7093,38.6016,38.6995,90841.0
2021-10-25 11:50:00,39.53,39.55,39.46,39.48,58367.0,38.7093,38.7289,38.6408,38.6603,58367.0
2021-10-25 11:55:00,39.47,39.5,39.45,39.47,47080.0,38.6506,38.6799,38.631,38.6506,47080.0
2021-10-25 12:00:00,39.48,39.52,39.46,39.52,68365.0,38.6603,38.6995,38.6408,38.6995,68365.0
2021-10-25 12:05:00,39.51,39.51,39.47,39.48,36810.0,38.6897,38.6897,38.6506,38.6603,36810.0
2021-10-25 12:10:00,39.48,39.49,39.43,39.45,99415.0,38.6603,38.6701,38.6114,38.631,99415.0
2021-10-25 12:15:00,39.45,39.49,39.45,39.48,34995.0,38.631,38.6701,38.631,38.6603,34995.0
2021-10-25 12:20:00,39.48,39.48,39.38,39.42,109470.0,38.6603,38.6603,38.5624,38.6016,109470.0
2021-10-25 12:25:00,39.41,39.47,39.41,39.45,50751.0,38.5918,38.6506,38.5918,38.631,50751.0
2021-10-25 12:30:00,39.46,39.5,39.43,39.43,73236.0,38.6408,38.6799,38.6114,38.6114,73236.0
2021-10-25 12:35:00,39.44,39.44,39.37,39.41,59343.0,38.6212,38.6212,38.5526,38.5918,59343.0
2021-10-25 12:40:00,39.41,39.46,39.39,39.45,95754.0,38.5918,38.6408,38.5722,38.631,95754.0
2021-10-25 12:45:00,39.45,39.48,39.41,39.48,53973.0,38.631,38.6603,38.5918,38.6603,53973.0
2021-10-25 12:50:00,39.48,39.48,39.42,39.43,66216.0,38.6603,38.6603,38.6016,38.6114,66216.0
2021-10-25 12:55:00,39.43,39.51,39.41,39.45,71645.0,38.6114,38.6897,38.5918,38.631,71645.0
2021-10-25 13:00:00,39.45,39.51,39.44,39.5,53535.0,38.631,38.6897,38.6212,38.6799,53535.0
2021-10-25 13:05:00,39.49,39.51,39.47,39.5,49407.0,38.6701,38.6897,38.6506,38.6799,49407.0
2021-10-25 13:10:00,39.51,39.54,39.47,39.54,47899.0,38.6897,38.7191,38.6506,38.7191,47899.0
2021-10-25 13:15:00,39.53,39.55,39.52,39.53,46800.0,38.7093,38.7289,38.6995,38.7093,46800.0
2021-10-25 13:20:00,39.52,39.54,39.47,39.47,65697.0,38.6995,38.7191,38.6506,38.6506,65697.0
2021-10-25 13:25:00,39.47,39.51,39.46,39.47,38806.0,38.6506,38.6897,38.6408,38.6506,38806.0
2021-10-25 13:30:00,39.47,39.47,39.41,39.41,74111.0,38.6506,38.6506,38.5918,38.5918,74111.0
2021-10-25 13:35:00,39.41,39.43,39.38,39.39,92382.0,38.5918,38.6114,38.5624,38.5722,92382.0
2021-10-25 13:40:00,39.39,39.43,39.38,39.43,65366.0,38.5722,38.6114,38.5624,38.6114,65366.0
2021-10-25 13:45:00,39.43,39.51,39.41,39.5,252219.0,38.6114,38.6897,38.5918,38.6799,252219.0
2021-10-25 13:50:00,39.5,39.55,39.47,39.54,353722.0,38.6799,38.7289,38.6506,38.7191,353722.0
2021-10-25 13:55:00,39.54,39.57,39.43,39.43,244658.0,38.7191,38.7485,38.6114,38.6114,244658.0
2021-10-25 14:00:00,39.43,39.46,39.41,39.44,71551.0,38.6114,38.6408,38.5918,38.6212,71551.0
2021-10-25 14:05:00,39.44,39.48,39.43,39.47,34370.0,38.6212,38.6603,38.6114,38.6506,34370.0
2021-10-25 14:10:00,39.48,39.52,39.45,39.51,42611.0,38.6603,38.6995,38.631,38.6897,42611.0
2021-10-25 14:15:00,39.51,39.55,39.5,39.51,62341.0,38.6897,38.7289,38.6799,38.6897,62341.0
2021-10-25 14:20:00,39.51,39.54,39.49,39.52,58621.0,38.6897,38.7191,38.6701,38.6995,58621.0
2021-10-25 14:25:00,39.53,39.59,39.52,39.55,141210.0,38.7093,38.7681,38.6995,38.7289,141210.0
2021-10-25 14:30:00,39.55,39.55,39.49,39.5,60803.0,38.7289,38.7289,38.6701,38.6799,60803.0
2021-10-25 14:35:00,39.51,39.53,39.48,39.5,46992.0,38.6897,38.7093,38.6603,38.6799,46992.0
2021-10-25 14:40:00,39.49,39.52,39.47,39.49,80994.0,38.6701,38.6995,38.6506,38.6701,80994.0
2021-10-25 14:45:00,39.5,39.53,39.48,39.52,42788.0,38.6799,38.7093,38.6603,38.6995,42788.0
2021-10-25 14:50:00,39.52,39.54,39.5,39.52,37828.0,38.6995,38.7191,38.6799,38.6995,37828.0
2021-10-25 14:55:00,39.52,39.54,39.48,39.52,40917.0,38.6995,38.7191,38.6603,38.6995,40917.0
2021-10-25 15:00:00,39.53,39.53,39.5,39.51,41856.0,38.7093,38.7093,38.6799,38.6897,41856.0
2021-10-25 15:05:00,39.51,39.51,39.46,39.48,50575.0,38.6897,38.6897,38.6408,38.6603,50575.0
2021-10-25 15:10:00,39.48,39.48,39.4,39.41,125950.0,38.6603,38.6603,38.582,38.5918,125950.0
2021-10-25 15:15:00,39.41,39.42,39.37,39.39,113682.0,38.5918,38.6016,38.5526,38.5722,113682.0
2021-10-25 15:20:00,39.4,39.45,39.39,39.41,84503.0,38.582,38.631,38.5722,38.5918,84503.0
2021-10-25 15:25:00,39.41,39.47,39.4,39.47,108349.0,38.5918,38.6506,38.582,38.6506,108349.0
2021-10-25 15:30:00,39.47,39.49,39.45,39.47,120208.0,38.6506,38.6701,38.631,38.6506,120208.0
2021-10-25 15:35:00,39.48,39.49,39.43,39.44,59628.0,38.6603,38.6701,38.6114,38.6212,59628.0
2021-10-25 15:40:00,39.44,39.46,39.42,39.44,87827.0,38.6212,38.6408,38.6016,38.6212,87827.0
2021-10-25 15:45:00,39.44,39.46,39.4,39.46,129540.0,38.6212,38.6408,38.582,38.6408,129540.0
2021-10-25 15:50:00,39.47,39.5,39.43,39.48,202449.0,38.6506,38.6799,38.6114,38.6603,202449.0
2021-10-25 15:55:00,39.49,39.52,39.47,39.52,444047.0,38.6701,38.6995,38.6506,38.6995,444047.0
2021-10-26 09:30:00,39.91,40.11,39.78,39.81,570296.0,39.0814,39.2773,38.9541,38.9835,570296.0
2021-10-26 09:35:00,39.8,39.94,39.66,39.84,193228.0,38.9737,39.1108,38.8366,39.0129,193228.0
2021-10-26 09:40:00,39.84,40.08,39.82,40.05,221905.0,39.0129,39.2479,38.9933,39.2185,221905.0
2021-10-26 09:45:00,40.05,40.12,40.02,40.1,251070.0,39.2185,39.2871,39.1891,39.2675,251070.0
2021-10-26 09:50:00,40.1,40.16,40.01,40.08,300430.0,39.2675,39.3262,39.1793,39.2479,300430.0
2021-10-26 09:55:00,40.08,40.18,40.03,40.03,193107.0,39.2479,39.3458,39.1989,39.1989,193107.0
2021-10-26 10:00:00,40.03,40.12,40.02,40.09,112060.0,39.1989,39.2871,39.1891,39.2577,112060.0
2021-10-26 10:05:00,40.09,40.17,40.09,40.16,106523.0,39.2577,39.336,39.2577,39.3262,106523.0
2021-10-26 10:10:00,40.15,40.16,40.05,40.09,73373.0,39.3164,39.3262,39.2185,39.2577,73373.0
2021-10-26 10:15:00,40.09,40.18,40.07,40.15,92843.0,39.2577,39.3458,39.2381,39.3164,92843.0
2021-10-26 10:20:00,40.15,40.29,40.12,40.27,155747.0,39.3164,39.4535,39.2871,39.4339,155747.0
2021-10-26 10:25:00,40.27,40.29,40.13,40.17,96893.0,39.4339,39.4535,39.2969,39.336,96893.0
2021-10-26 10:30:00,40.17,40.2,40.11,40.16,71674.0,39.336,39.3654,39.2773,39.3262,71674.0
2021-10-26 10:35:00,40.15,40.2,40.13,40.13,67276.0,39.3164,39.3654,39.2969,39.2969,67276.0
2021-10-26 10:40:00,40.14,40.14,40.01,40.08,82646.0,39.3066,39.3066,39.1793,39.2479,82646.0
2021-10-26 10:45:00,40.08,40.12,40.06,40.12,52060.0,39.2479,39.2871,39.2283,39.2871,52060.0
2021-10-26 10:50:00,40.13,40.22,40.08,40.2,74130.0,39.2969,39.385,39.2479,39.3654,74130.0
2021-10-26 10:55:00,40.2,40.21,40.15,40.19,55487.0,39.3654,39.3752,39.3164,39.3556,55487.0
2021-10-26 11:00:00,40.19,40.22,40.14,40.16,59869.0,39.3556,39.385,39.3066,39.3262,59869.0
2021-10-26 11:05:00,40.15,40.16,40.07,40.08,45997.0,39.3164,39.3262,39.2381,39.2479,45997.0
2021-10-26 11:10:00,40.09,40.13,40.02,40.08,130701.0,39.2577,39.2969,39.1891,39.2479,130701.0
2021-10-26 11:15:00,40.08,40.18,40.07,40.18,147655.0,39.2479,39.3458,39.2381,39.3458,147655.0
2021-10-26 11:20:00,40.18,40.18,40.02,40.02,87531.0,39.3458,39.3458,39.1891,39.1891,87531.0
2021-10-26 11:25:00,40.02,40.04,40.0,40.02,87305.0,39.1891,39.2087,39.1696,39.1891,87305.0
2021-10-26 11:30:00,40.02,40.03,39.95,39.95,82632.0,39.1891,39.1989,39.1206,39.1206,82632.0
2021-10-26 11:35:00,39.96,39.97,39.91,39.92,50427.0,39.1304,39.1402,39.0814,39.0912,50427.0
2021-10-26 11:40:00,39.91,39.93,39.88,39.93,69320.0,39.0814,39.101,39.052,39.101,69320.0
2021-10-26 11:45:00,39.92,39.93,39.84,39.84,45043.0,39.0912,39.101,39.0129,39.0129,45043.0
2021-10-26 11:50:00,39.84,39.91,39.83,39.9,33912.0,39.0129,39.0814,39.0031,39.0716,33912.0
2021-10-26 11:55:00,39.9,39.94,39.78,39.79,116228.0,39.0716,39.1108,38.9541,38.9639,116228.0
2021-10-26 12:00:00,39.78,39.8,39.67,39.68,85412.0,38.9541,38.9737,38.8464,38.8562,85412.0
2021-10-26 12:05:00,39.67,39.73,39.63,39.64,84681.0,38.8464,38.9052,38.8072,38.817,84681.0
2021-10-26 12:10:00,39.64,39.66,39.55,39.65,175745.0,38.817,38.8366,38.7289,38.8268,175745.0
2021-10-26 12:15:00,39.65,39.71,39.63,39.68,155618.0,38.8268,38.8856,38.8072,38.8562,155618.0
2021-10-26 12:20:00,39.69,39.71,39.67,39.69,53002.0,38.866,38.8856,38.8464,38.866,53002.0
2021-10-26 12:25:00,39.69,39.7,39.59,39.59,53028.0,38.866,38.8758,38.7681,38.7681,53028.0
2021-10-26 12:30:00,39.59,39.61,39.53,39.56,78749.0,38.7681,38.7877,38.7093,38.7387,78749.0
2021-10-26 12:35:00,39.57,39.59,39.49,39.5,111896.0,38.7485,38.7681,38.6701,38.6799,111896.0
2021-10-26 12:40:00,39.5,39.59,39.5,39.57,103806.0,38.6799,38.7681,38.6799,38.7485,103806.0
2021-10-26 12:45:00,39.55,39.56,39.48,39.5,72518.0,38.7289,38.7387,38.6603,38.6799,72518.0
2021-10-26 12:50:00,39.5,39.55,39.46,39.51,65419.0,38.6799,38.7289,38.6408,38.6897,65419.0
2021-10-26 12:55:00,39.51,39.61,39.51,39.6,102904.0,38.6897,38.7877,38.6897,38.7779,102904.0
2021-10-26 13:00:00,39.59,39.59,39.55,39.58,31389.0,38.7681,38.7681,38.7289,38.7583,31389.0
2021-10-26 13:05:00,39.57,39.6,39.55,39.55,26086.0,38.7485,38.7779,38.7289,38.7289,26086.0
2021-10-26 13:10:00,39.54,39.56,39.51,39.54,34888.0,38.7191,38.7387,38.6897,38.7191,34888.0
2021-10-26 13:15:00,39.53,39.57,39.51,39.56,32333.0,38.7093,38.7485,38.6897,38.7387,32333.0
2021-10-26 13:20:00,39.56,39.59,39.48,39.5,40655.0,38.7387,38.7681,38.6603,38.6799,40655.0
2021-10-26 13:25:00,39.5,39.56,39.47,39.53,41929.0,38.6799,38.7387,38.6506,38.7093,41929.0
2021-10-26 13:30:00,39.52,39.6,39.5,39.59,38926.0,38.6995,38.7779,38.6799,38.7681,38926.0
2021-10-26 13:35:00,39.58,39.62,39.57,39.59,35636.0,38.7583,38.7974,38.7485,38.7681,35636.0
2021-10-26 13:40:00,39.59,39.59,39.48,39.49,96182.0,38.7681,38.7681,38.6603,38.6701,96182.0
2021-10-26 13:45:00,39.5,39.53,39.49,39.5,70621.0,38.6799,38.7093,38.6701,38.6799,70621.0
2021-10-26 13:50:00,39.49,39.54,39.49,39.52,52623.0,38.6701,38.7191,38.6701,38.6995,52623.0
2021-10-26 13:55:00,39.53,39.55,39.52,39.54,67376.0,38.7093,38.7289,38.6995,38.7191,67376.0
2021-10-26 14:00:00,39.55,39.6,39.54,39.56,73108.0,38.7289,38.7779,38.7191,38.7387,73108.0
2021-10-26 14:05:00,39.57,39.59,39.52,39.59,56108.0,38.7485,38.7681,38.6995,38.7681,56108.0
2021-10-26 14:10:00,39.58,39.64,39.57,39.63,55107.0,38.7583,38.817,38.7485,38.8072,55107.0
2021-10-26 14:15:00,39.63,39.68,39.61,39.67,36538.0,38.8072,38.8562,38.7877,38.8464,36538.0
2021-10-26 14:20:00,39.66,39.72,39.65,39.72,86463.0,38.8366,38.8954,38.8268,38.8954,86463.0
2021-10-26 14:25:00,39.72,39.76,39.7,39.74,68254.0,38.8954,38.9345,38.8758,38.915,68254.0
2021-10-26 14:30:00,39.73,39.78,39.73,39.77,37375.0,38.9052,38.9541,38.9052,38.9443,37375.0
2021-10-26 14:35:00,39.78,39.8,39.77,39.79,54289.0,38.9541,38.9737,38.9443,38.9639,54289.0
2021-10-26 14:40:00,39.79,39.79,39.74,39.76,47387.0,38.9639,38.9639,38.915,38.9345,47387.0
2021-10-26 14:45:00,39.75,39.78,39.73,39.73,29430.0,38.9247,38.9541,38.9052,38.9052,29430.0
2021-10-26 14:50:00,39.73,39.74,39.7,39.7,26421.0,38.9052,38.915,38.8758,38.8758,26421.0
2021-10-26 14:55:00,39.7,39.75,39.69,39.75,28575.0,38.8758,38.9247,38.866,38.9247,28575.0
2021-10-26 15:00:00,39.75,39.81,39.73,39.76,59975.0,38.9247,38.9835,38.9052,38.9345,59975.0
2021-10-26 15:05:00,39.77,39.77,39.72,39.73,26421.0,38.9443,38.9443,38.8954,38.9052,26421.0
2021-10-26 15:10:00,39.72,39.74,39.71,39.73,28126.0,38.8954,38.915,38.8856,38.9052,28126.0
2021-10-26 15:15:00,39.73,39.76,39.7,39.73,39143.0,38.9052,38.9345,38.8758,38.9052,39143.0
2021-10-26 15:20:00,39.73,39.77,39.71,39.75,25597.0,38.9052,38.9443,38.8856,38.9247,25597.0
2021-10-26 15:25:00,39.75,39.76,39.69,39.7,26898.0,38.9247,38.9345,38.866,38.8758,26898.0
2021-10-26 15:30:00,39.7,39.74,39.7,39.71,51331.0,38.8758,38.915,38.8758,38.8856,51331.0
2021-10-26 15:35:00,39.71,39.73,39.67,39.67,41650.0,38.8856,38.9052,38.8464,38.8464,41650.0
2021-10-26 15:40:00,39.68,39.74,39.67,39.72,88623.0,38.8562,38.915,38.8464,38.8954,88623.0
2021-10-26 15:45:00,39.72,39.76,39.68,39.69,118465.0,38.8954,38.9345,38.8562,38.866,118465.0
2021-10-26 15:50:00,39.69,39.7,39.64,39.68,225973.0,38.866,38.8758,38.817,38.8562,225973.0
2021-10-26 15:55:00,39.68,39.71,39.64,39.7,404327.0,38.8562,38.8856,38.817,38.8758,404327.0
2021-10-27 09:30:00,39.84,39.89,39.6,39.77,313434.0,39.0129,39.0618,38.7779,38.9443,313434.0
2021-10-27 09:35:00,39.77,39.93,39.76,39.93,128374.0,38.9443,39.101,38.9345,39.101,128374.0
2021-10-27 09:40:00,39.91,39.93,39.61,39.63,155417.0,39.0814,39.101,38.7877,38.8072,155417.0
2021-10-27 09:45:00,39.62,39.74,39.57,39.61,108739.0,38.7974,38.915,38.7485,38.7877,108739.0
2021-10-27 09:50:00,39.61,39.67,39.57,39.59,178806.0,38.7877,38.8464,38.7485,38.7681,178806.0
2021-10-27 09:55:00,39.59,39.67,39.52,39.63,122030.0,38.7681,38.8464,38.6995,38.8072,122030.0
2021-10-27 10:00:00,39.64,39.73,39.61,39.62,89448.0,38.817,38.9052,38.7877,38.7974,89448.0
2021-10-27 10:05:00,39.63,39.75,39.61,39.66,132123.0,38.8072,38.9247,38.7877,38.8366,132123.0
2021-10-27 10:10:00,39.66,39.69,39.6,39.64,93000.0,38.8366,38.866,38.7779,38.817,93000.0
2021-10-27 10:15:00,39.63,39.7,39.6,39.6,66034.0,38.8072,38.8758,38.7779,38.7779,66034.0
2021-10-27 10:20:00,39.61,39.68,39.55,39.56,48944.0,38.7877,38.8562,38.7289,38.7387,48944.0
2021-10-27 10:25:00,39.56,39.6,39.44,39.45,167179.0,38.7387,38.7779,38.6212,38.631,167179.0
2021-10-27 10:30:00,39.44,39.53,39.43,39.48,80233.0,38.6212,38.7093,38.6114,38.6603,80233.0
2021-10-27 10:35:00,39.48,39.5,39.44,39.45,69266.0,38.6603,38.6799,38.6212,38.631,69266.0
2021-10-27 10:40:00,39.45,39.45,39.38,39.43,92179.0,38.631,38.631,38.5624,38.6114,92179.0
2021-10-27 10:45:00,39.44,39.44,39.36,39.36,92120.0,38.6212,38.6212,38.5428,38.5428,92120.0
2021-10-27 10:50:00,39.36,39.43,39.32,39.35,152653.0,38.5428,38.6114,38.5037,38.533,152653.0
2021-10-27 10:55:00,39.36,39.44,39.35,39.43,101733.0,38.5428,38.6212,38.533,38.6114,101733.0
2021-10-27 11:00:00,39.43,39.55,39.43,39.52,85130.0,38.6114,38.7289,38.6114,38.6995,85130.0
2021-10-27 11:05:00,39.52,39.55,39.43,39.44,67120.0,38.6995,38.7289,38.6114,38.6212,67120.0
2021-10-27 11:10:00,39.44,39.45,39.4,39.43,72349.0,38.6212,38.631,38.582,38.6114,72349.0
2021-10-27 11:15:00,39.43,39.44,39.36,39.37,77155.0,38.6114,38.6212,38.5428,38.5526,77155.0
2021-10-27 11:20:00,39.37,39.38,39.3,39.31,111773.0,38.5526,38.5624,38.4841,38.4939,111773.0
2021-10-27 11:25:00,39.3,39.31,39.23,39.27,173100.0,38.4841,38.4939,38.4155,38.4547,173100.0
2021-10-27 11:30:00,39.26,39.37,39.25,39.34,82335.0,38.4449,38.5526,38.4351,38.5233,82335.0
2021-10-27 11:35:00,39.34,39.35,39.31,39.32,44698.0,38.5233,38.533,38.4939,38.5037,44698.0
2021-10-27 11:40:00,39.32,39.4,39.31,39.36,44905.0,38.5037,38.582,38.4939,38.5428,44905.0
2021-10-27 11:45:00,39.36,39.38,39.32,39.36,61788.0,38.5428,38.5624,38.5037,38.5428,61788.0
2021-10-27 11:50:00,39.36,39.37,39.33,39.35,30846.0,38.5428,38.5526,38.5135,38.533,30846.0
2021-10-27 11:55:00,39.35,39.39,39.32,39.34,54424.0,38.533,38.5722,38.5037,38.5233,54424.0
2021-10-27 12:00:00,39.34,39.37,39.3,39.33,60637.0,38.5233,38.5526,38.4841,38.5135,60637.0
2021-10-27 12:05:00,39.34,39.37,39.32,39.36,41603.0,38.5233,38.5526,38.5037,38.5428,41603.0
2021-10-27 12:10:00,39.36,39.41,39.35,39.39,61052.0,38.5428,38.5918,38.533,38.5722,61052.0
2021-10-27 12:15:00,39.39,39.4,39.31,39.33,39210.0,38.5722,38.582,38.4939,38.5135,39210.0
2021-10-27 12:20:00,39.32,39.34,39.3,39.31,39921.0,38.5037,38.5233,38.4841,38.4939,39921.0
2021-10-27 12:25:00,39.31,39.31,39.26,39.29,45450.0,38.4939,38.4939,38.4449,38.4743,45450.0
2021-10-27 12:30:00,39.28,39.29,39.23,39.29,62129.0,38.4645,38.4743,38.4155,38.4743,62129.0
2021-10-27 12:35:00,39.29,39.3,39.26,39.27,45594.0,38.4743,38.4841,38.4449,38.4547,45594.0
2021-10-27 12:40:00,39.27,39.32,39.25,39.32,29024.0,38.4547,38.5037,38.4351,38.5037,29024.0
2021-10-27 12:45:00,39.31,39.34,39.31,39.32,31241.0,38.4939,38.5233,38.4939,38.5037,31241.0
2021-10-27 12:50:00,39.32,39.35,39.29,39.33,46747.0,38.5037,38.533,38.4743,38.5135,46747.0
2021-10-27 12:55:00,39.33,39.35,39.31,39.34,39508.0,38.5135,38.533,38.4939,38.5233,39508.0
2021-10-27 13:00:00,39.34,39.35,39.3,39.31,33848.0,38.5233,38.533,38.4841,38.4939,33848.0
2021-10-27 13:05:00,39.31,39.35,39.3,39.35,31227.0,38.4939,38.533,38.4841,38.533,31227.0
2021-10-27 13:10:00,39.34,39.38,39.33,39.36,25944.0,38.5233,38.5624,38.5135,38.5428,25944.0
2021-10-27 13:15:00,39.36,39.38,39.31,39.34,53923.0,38.5428,38.5624,38.4939,38.5233,53923.0
2021-10-27 13:20:00,39.34,39.38,39.33,39.37,53294.0,38.5233,38.5624,38.5135,38.5526,53294.0
2021-10-27 13:25:00,39.37,39.37,39.29,39.29,59812.0,38.5526,38.5526,38.4743,38.4743,59812.0
2021-10-27 13:30:00,39.3,39.3,39.24,39.25,52805.0,38.4841,38.4841,38.4253,38.4351,52805.0
2021-10-27 13:35:00,39.25,39.28,39.24,39.26,34722.0,38.4351,38.4645,38.4253,38.4449,34722.0
2021-10-27 13:40:00,39.26,39.28,39.24,39.27,26858.0,38.4449,38.4645,38.4253,38.4547,26858.0
2021-10-27 13:45:00,39.27,39.31,39.26,39.27,36054.0,38.4547,38.4939,38.4449,38.4547,36054.0
2021-10-27 13:50:00,39.28,39.32,39.27,39.32,43925.0,38.4645,38.5037,38.4547,38.5037,43925.0
2021-10-27 13:55:00,39.31,39.33,39.3,39.33,33484.0,38.4939,38.5135,38.4841,38.5135,33484.0
2021-10-27 14:00:00,39.33,39.33,39.3,39.32,42035.0,38.5135,38.5135,38.4841,38.5037,42035.0
2021-10-27 14:05:00,39.33,39.34,39.31,39.34,46180.0,38.5135,38.5233,38.4939,38.5233,46180.0
2021-10-27 14:10:00,39.34,39.4,39.34,39.4,67182.0,38.5233,38.582,38.5233,38.582,67182.0
2021-10-27 14:15:00,39.4,39.41,39.37,39.4,48406.0,38.582,38.5918,38.5526,38.582,48406.0
2021-10-27 14:20:00,39.39,39.43,39.38,39.41,147345.0,38.5722,38.6114,38.5624,38.5918,147345.0
2021-10-27 14:25:00,39.41,39.42,39.38,39.41,46335.0,38.5918,38.6016,38.5624,38.5918,46335.0
2021-10-27 14:30:00,39.41,39.45,39.4,39.41,55260.0,38.5918,38.631,38.582,38.5918,55260.0
2021-10-27 14:35:00,39.41,39.41,39.36,39.37,45615.0,38.5918,38.5918,38.5428,38.5526,45615.0
2021-10-27 14:40:00,39.37,39.37,39.31,39.33,73281.0,38.5526,38.5526,38.4939,38.5135,73281.0
2021-10-27 14:45:00,39.32,39.34,39.29,39.3,50131.0,38.5037,38.5233,38.4743,38.4841,50131.0
2021-10-27 14:50:00,39.31,39.33,39.29,39.3,38154.0,38.4939,38.5135,38.4743,38.4841,38154.0
2021-10-27 14:55:00,39.3,39.3,39.26,39.3,78612.0,38.4841,38.4841,38.4449,38.4841,78612.0
2021-10-27 15:00:00,39.3,39.3,39.24,39.25,43605.0,38.4841,38.4841,38.4253,38.4351,43605.0
2021-10-27 15:05:00,39.25,39.26,39.22,39.22,58698.0,38.4351,38.4449,38.4057,38.4057,58698.0
2021-10-27 15:10:00,39.23,39.23,39.16,39.17,115032.0,38.4155,38.4155,38.347,38.3568,115032.0
2021-10-27 15:15:00,39.16,39.19,39.13,39.13,70272.0,38.347,38.3764,38.3176,38.3176,70272.0
2021-10-27 15:20:00,39.14,39.2,39.12,39.19,69641.0,38.3274,38.3862,38.3078,38.3764,69641.0
2021-10-27 15:25:00,39.19,39.2,39.14,39.19,103355.0,38.3764,38.3862,38.3274,38.3764,103355.0
2021-10-27 15:30:00,39.19,39.19,39.13,39.19,70458.0,38.3764,38.3764,38.3176,38.3764,70458.0
2021-10-27 15:35:00,39.19,39.22,39.17,39.22,117173.0,38.3764,38.4057,38.3568,38.4057,117173.0
2021-10-27 15:40:00,39.21,39.21,39.15,39.16,112877.0,38.396,38.396,38.3372,38.347,112877.0
2021-10-27 15:45:00,39.16,39.17,39.11,39.12,144317.0,38.347,38.3568,38.298,38.3078,144317.0
2021-10-27 15:50:00,39.12,39.12,39.01,39.02,286170.0,38.3078,38.3078,38.2001,38.2099,286170.0
2021-10-27 15:55:00,39.03,39.09,39.02,39.08,418305.0,38.2197,38.2784,38.2099,38.2687,418305.0
2021-10-28 09:30:00,39.14,39.22,38.86,38.89,449638.0,38.3274,38.4057,38.0532,38.0826,449638.0
2021-10-28 09:35:00,38.89,39.0,38.83,38.98,149298.0,38.0826,38.1903,38.0238,38.1707,149298.0
2021-10-28 09:40:00,38.98,39.15,38.89,39.14,133287.0,38.1707,38.3372,38.0826,38.3274,133287.0
2021-10-28 09:45:00,39.13,39.19,39.06,39.18,106534.0,38.3176,38.3764,38.2491,38.3666,106534.0
2021-10-28 09:50:00,39.18,39.29,39.14,39.23,108361.0,38.3666,38.4743,38.3274,38.4155,108361.0
2021-10-28 09:55:00,39.23,39.27,39.15,39.19,76166.0,38.4155,38.4547,38.3372,38.3764,76166.0
2021-10-28 10:00:00,39.19,39.3,39.12,39.12,102764.0,38.3764,38.4841,38.3078,38.3078,102764.0
2021-10-28 10:05:00,39.12,39.17,39.07,39.11,71453.0,38.3078,38.3568,38.2589,38.298,71453.0
2021-10-28 10:10:00,39.13,39.22,39.1,39.22,64581.0,38.3176,38.4057,38.2882,38.4057,64581.0
2021-10-28 10:15:00,39.23,39.24,39.17,39.2,118953.0,38.4155,38.4253,38.3568,38.3862,118953.0
2021-10-28 10:20:00,39.19,39.27,39.17,39.23,114011.0,38.3764,38.4547,38.3568,38.4155,114011.0
2021-10-28 10:25:00,39.22,39.33,39.21,39.3,98291.0,38.4057,38.5135,38.396,38.4841,98291.0
2021-10-28 10:30:00,39.3,39.31,39.17,39.2,66236.0,38.4841,38.4939,38.3568,38.3862,66236.0
2021-10-28 10:35:00,39.2,39.25,39.16,39.24,49848.0,38.3862,38.4351,38.347,38.4253,49848.0
2021-10-28 10:40:00,39.24,39.27,39.14,39.15,89211.0,38.4253,38.4547,38.3274,38.3372,89211.0
2021-10-28 10:45:00,39.15,39.17,39.09,39.09,77100.0,38.3372,38.3568,38.2784,38.2784,77100.0
2021-10-28 10:50:00,39.09,39.16,39.09,39.13,84908.0,38.2784,38.347,38.2784,38.3176,84908.0
2021-10-28 10:55:00,39.12,39.14,39.09,39.13,102662.0,38.3078,38.3274,38.2784,38.3176,102662.0
2021-10-28 11:00:00,39.13,39.21,39.13,39.18,93022.0,38.3176,38.396,38.3176,38.3666,93022.0
2021-10-28 11:05:00,39.18,39.2,39.14,39.15,36760.0,38.3666,38.3862,38.3274,38.3372,36760.0
2021-10-28 11:10:00,39.15,39.23,39.14,39.15,47483.0,38.3372,38.4155,38.3274,38.3372,47483.0
2021-10-28 11:15:00,39.14,39.16,39.08,39.12,46711.0,38.3274,38.347,38.2687,38.3078,46711.0
2021-10-28 11:20:00,39.11,39.12,39.04,39.05,47944.0,38.298,38.3078,38.2295,38.2393,47944.0
2021-10-28 11:25:00,39.06,39.08,38.97,39.02,261282.0,38.2491,38.2687,38.1609,38.2099,261282.0
2021-10-28 11:30:00,39.02,39.1,39.01,39.09,43900.0,38.2099,38.2882,38.2001,38.2784,43900.0
2021-10-28 11:35:00,39.1,39.16,39.06,39.06,75120.0,38.2882,38.347,38.2491,38.2491,75120.0
2021-10-28 11:40:00,39.07,39.09,39.03,39.06,49489.0,38.2589,38.2784,38.2197,38.2491,49489.0
2021-10-28 11:45:00,39.05,39.08,39.02,39.04,53261.0,38.2393,38.2687,38.2099,38.2295,53261.0
2021-10-28 11:50:00,39.03,39.06,39.01,39.04,45617.0,38.2197,38.2491,38.2001,38.2295,45617.0
2021-10-28 11:55:00,39.05,39.05,39.02,39.05,26095.0,38.2393,38.2393,38.2099,38.2393,26095.0
2021-10-28 12:00:00,39.05,39.07,39.02,39.02,31441.0,38.2393,38.2589,38.2099,38.2099,31441.0
2021-10-28 12:05:00,39.02,39.07,39.02,39.04,35751.0,38.2099,38.2589,38.2099,38.2295,35751.0
2021-10-28 12:10:00,39.05,39.15,39.05,39.11,63683.0,38.2393,38.3372,38.2393,38.298,63683.0
2021-10-28 12:15:00,39.11,39.14,39.07,39.12,80582.0,38.298,38.3274,38.2589,38.3078,80582.0
2021-10-28 12:20:00,39.12,39.15,39.1,39.13,109743.0,38.3078,38.3372,38.2882,38.3176,109743.0
2021-10-28 12:25:00,39.12,39.13,39.04,39.07,49997.0,38.3078,38.3176,38.2295,38.2589,49997.0
2021-10-28 12:30:00,39.07,39.07,39.03,39.04,40914.0,38.2589,38.2589,38.2197,38.2295,40914.0
2021-10-28 12:35:00,39.03,39.06,39.02,39.05,43340.0,38.2197,38.2491,38.2099,38.2393,43340.0
2021-10-28 12:40:00,39.05,39.09,39.02,39.08,52351.0,38.2393,38.2784,38.2099,38.2687,52351.0
2021-10-28 12:45:00,39.08,39.09,39.05,39.07,33259.0,38.2687,38.2784,38.2393,38.2589,33259.0
2021-10-28 12:50:00,39.07,39.08,39.03,39.05,51869.0,38.2589,38.2687,38.2197,38.2393,51869.0
2021-10-28 12:55:00,39.04,39.05,38.98,39.01,84663.0,38.2295,38.2393,38.1707,38.2001,84663.0
2021-10-28 13:00:00,39.01,39.09,39.0,39.09,60555.0,38.2001,38.2784,38.1903,38.2784,60555.0
2021-10-28 13:05:00,39.09,39.09,39.04,39.04,39948.0,38.2784,38.2784,38.2295,38.2295,39948.0
2021-10-28 13:10:00,39.05,39.08,39.03,39.03,35740.0,38.2393,38.2687,38.2197,38.2197,35740.0
2021-10-28 13:15:00,39.02,39.04,38.97,38.98,55625.0,38.2099,38.2295,38.1609,38.1707,55625.0
2021-10-28 13:20:00,38.98,39.0,38.96,38.98,35335.0,38.1707,38.1903,38.1511,38.1707,35335.0
2021-10-28 13:25:00,38.98,39.01,38.97,39.01,32014.0,38.1707,38.2001,38.1609,38.2001,32014.0
2021-10-28 13:30:00,39.0,39.04,38.99,39.03,34108.0,38.1903,38.2295,38.1805,38.2197,34108.0
2021-10-28 13:35:00,39.03,39.12,39.02,39.12,45194.0,38.2197,38.3078,38.2099,38.3078,45194.0
2021-10-28 13:40:00,39.12,39.13,39.06,39.09,72667.0,38.3078,38.3176,38.2491,38.2784,72667.0
2021-10-28 13:45:00,39.09,39.12,39.08,39.09,50838.0,38.2784,38.3078,38.2687,38.2784,50838.0
2021-10-28 13:50:00,39.09,39.15,39.08,39.12,65648.0,38.2784,38.3372,38.2687,38.3078,65648.0
2021-10-28 13:55:00,39.12,39.12,39.07,39.09,32600.0,38.3078,38.3078,38.2589,38.2784,32600.0
2021-10-28 14:00:00,39.09,39.13,39.09,39.13,27223.0,38.2784,38.3176,38.2784,38.3176,27223.0
2021-10-28 14:05:00,39.13,39.26,39.13,39.26,84634.0,38.3176,38.4449,38.3176,38.4449,84634.0
2021-10-28 14:10:00,39.26,39.32,39.23,39.31,90535.0,38.4449,38.5037,38.4155,38.4939,90535.0
2021-10-28 14:15:00,39.31,39.32,39.29,39.3,43823.0,38.4939,38.5037,38.4743,38.4841,43823.0
2021-10-28 14:20:00,39.3,39.31,39.26,39.31,64273.0,38.4841,38.4939,38.4449,38.4939,64273.0
2021-10-28 14:25:00,39.3,39.36,39.28,39.3,112692.0,38.4841,38.5428,38.4645,38.4841,112692.0
2021-10-28 14:30:00,39.3,39.31,39.25,39.28,72488.0,38.4841,38.4939,38.4351,38.4645,72488.0
2021-10-28 14:35:00,39.29,39.37,39.28,39.32,171169.0,38.4743,38.5526,38.4645,38.5037,171169.0
2021-10-28 14:40:00,39.32,39.32,39.2,39.2,74129.0,38.5037,38.5037,38.3862,38.3862,74129.0
2021-10-28 14:45:00,39.19,39.23,39.18,39.23,65977.0,38.3764,38.4155,38.3666,38.4155,65977.0
2021-10-28 14:50:00,39.22,39.24,39.17,39.19,49330.0,38.4057,38.4253,38.3568,38.3764,49330.0
2021-10-28 14:55:00,39.19,39.19,39.13,39.15,46663.0,38.3764,38.3764,38.3176,38.3372,46663.0
2021-10-28 15:00:00,39.14,39.15,39.11,39.14,54248.0,38.3274,38.3372,38.298,38.3274,54248.0
2021-10-28 15:05:00,39.15,39.16,39.12,39.14,49918.0,38.3372,38.347,38.3078,38.3274,49918.0
2021-10-28 15:10:00,39.14,39.16,39.11,39.14,42308.0,38.3274,38.347,38.298,38.3274,42308.0
2021-10-28 15:15:00,39.13,39.22,39.12,39.21,36574.0,38.3176,38.4057,38.3078,38.396,36574.0
2021-10-28 15:20:00,39.22,39.22,39.15,39.16,48396.0,38.4057,38.4057,38.3372,38.347,48396.0
2021-10-28 15:25:00,39.16,39.16,39.03,39.05,113185.0,38.347,38.347,38.2197,38.2393,113185.0
2021-10-28 15:30:00,39.04,39.07,39.02,39.02,82035.0,38.2295,38.2589,38.2099,38.2099,82035.0
2021-10-28 15:35:00,39.03,39.08,39.03,39.04,70599.0,38.2197,38.2687,38.2197,38.2295,70599.0
2021-10-28 15:40:00,39.04,39.08,39.03,39.05,61956.0,38.2295,38.2687,38.2197,38.2393,61956.0
2021-10-28 15:45:00,39.05,39.07,39.04,39.06,66513.0,38.2393,38.2589,38.2295,38.2491,66513.0
2021-10-28 15:50:00,39.06,39.15,39.06,39.15,150667.0,38.2491,38.3372,38.2491,38.3372,150667.0
2021-10-28 15:55:00,39.15,39.18,39.13,39.14,235630.0,38.3372,38.3666,38.3176,38.3274,235630.0
2021-10-29 09:30:00,39.06,39.5,39.02,39.34,308668.0,38.2491,38.6799,38.2099,38.5233,308668.0
2021-10-29 09:35:00,39.34,39.46,39.23,39.31,119954.0,38.5233,38.6408,38.4155,38.4939,119954.0
2021-10-29 09:40:00,39.31,39.32,39.15,39.28,107595.0,38.4939,38.5037,38.3372,38.4645,107595.0
2021-10-29 09:45:00,39.29,39.36,39.22,39.27,76894.0,38.4743,38.5428,38.4057,38.4547,76894.0
2021-10-29 09:50:00,39.26,39.29,39.18,39.2,63107.0,38.4449,38.4743,38.3666,38.3862,63107.0
2021-10-29 09:55:00,39.18,39.25,39.15,39.16,46383.0,38.3666,38.4351,38.3372,38.347,46383.0
2021-10-29 10:00:00,39.16,39.19,39.1,39.19,71807.0,38.347,38.3764,38.2882,38.3764,71807.0
2021-10-29 10:05:00,39.19,39.22,39.13,39.16,54770.0,38.3764,38.4057,38.3176,38.347,54770.0
2021-10-29 10:10:00,39.16,39.17,39.01,39.04,138232.0,38.347,38.3568,38.2001,38.2295,138232.0
2021-10-29 10:15:00,39.04,39.04,38.92,38.94,131618.0,38.2295,38.2295,38.112,38.1316,131618.0
2021-10-29 10:20:00,38.94,39.06,38.93,39.02,102962.0,38.1316,38.2491,38.1218,38.2099,102962.0
2021-10-29 10:25:00,39.02,39.03,38.93,38.94,79944.0,38.2099,38.2197,38.1218,38.1316,79944.0
2021-10-29 10:30:00,38.94,38.98,38.92,38.96,90159.0,38.1316,38.1707,38.112,38.1511,90159.0
2021-10-29 10:35:00,38.96,39.06,38.93,39.02,144239.0,38.1511,38.2491,38.1218,38.2099,144239.0
2021-10-29 10:40:00,39.02,39.05,39.0,39.04,26338.0,38.2099,38.2393,38.1903,38.2295,26338.0
2021-10-29 10:45:00,39.03,39.11,39.03,39.09,68487.0,38.2197,38.298,38.2197,38.2784,68487.0
2021-10-29 10:50:00,39.09,39.11,39.06,39.09,39287.0,38.2784,38.298,38.2491,38.2784,39287.0
2021-10-29 10:55:00,39.1,39.11,39.06,39.06,20411.0,38.2882,38.298,38.2491,38.2491,20411.0
2021-10-29 11:00:00,39.06,39.1,39.05,39.05,18823.0,38.2491,38.2882,38.2393,38.2393,18823.0
2021-10-29 11:05:00,39.05,39.08,39.03,39.05,37035.0,38.2393,38.2687,38.2197,38.2393,37035.0
2021-10-29 11:10:00,39.05,39.11,39.02,39.03,41940.0,38.2393,38.298,38.2099,38.2197,41940.0
2021-10-29 11:15:00,39.03,39.08,39.02,39.08,123947.0,38.2197,38.2687,38.2099,38.2687,123947.0
2021-10-29 11:20:00,39.08,39.09,39.04,39.05,46678.0,38.2687,38.2784,38.2295,38.2393,46678.0
2021-10-29 11:25:00,39.05,39.07,39.03,39.04,54832.0,38.2393,38.2589,38.2197,38.2295,54832.0
2021-10-29 11:30:00,39.04,39.07,39.03,39.04,46256.0,38.2295,38.2589,38.2197,38.2295,46256.0
2021-10-29 11:35:00,39.05,39.14,39.04,39.12,85871.0,38.2393,38.3274,38.2295,38.3078,85871.0
2021-10-29 11:40:00,39.12,39.12,39.0,39.01,79546.0,38.3078,38.3078,38.1903,38.2001,79546.0
2021-10-29 11:45:00,39.01,39.02,38.97,38.98,96153.0,38.2001,38.2099,38.1609,38.1707,96153.0
2021-10-29 11:50:00,38.98,39.0,38.95,38.96,45001.0,38.1707,38.1903,38.1414,38.1511,45001.0
2021-10-29 11:55:00,38.96,38.99,38.95,38.97,31526.0,38.1511,38.1805,38.1414,38.1609,31526.0
2021-10-29 12:00:00,38.97,39.02,38.95,39.01,69234.0,38.1609,38.2099,38.1414,38.2001,69234.0
2021-10-29 12:05:00,39.01,39.03,39.0,39.02,26900.0,38.2001,38.2197,38.1903,38.2099,26900.0
2021-10-29 12:10:00,39.01,39.01,38.99,39.0,46679.0,38.2001,38.2001,38.1805,38.1903,46679.0
2021-10-29 12:15:00,39.01,39.01,38.98,39.0,54008.0,38.2001,38.2001,38.1707,38.1903,54008.0
2021-10-29 12:20:00,39.01,39.01,38.98,38.99,27985.0,38.2001,38.2001,38.1707,38.1805,27985.0
2021-10-29 12:25:00,38.98,38.99,38.93,38.95,72349.0,38.1707,38.1805,38.1218,38.1414,72349.0
2021-10-29 12:30:00,38.94,38.94,38.87,38.88,97942.0,38.1316,38.1316,38.063,38.0728,97942.0
2021-10-29 12:35:00,38.88,38.89,38.86,38.89,59400.0,38.0728,38.0826,38.0532,38.0826,59400.0
2021-10-29 12:40:00,38.89,38.92,38.87,38.89,44445.0,38.0826,38.112,38.063,38.0826,44445.0
2021-10-29 12:45:00,38.9,38.91,38.86,38.87,35672.0,38.0924,38.1022,38.0532,38.063,35672.0
2021-10-29 12:50:00,38.87,38.88,38.86,38.87,39972.0,38.063,38.0728,38.0532,38.063,39972.0
2021-10-29 12:55:00,38.86,38.92,38.84,38.86,88582.0,38.0532,38.112,38.0336,38.0532,88582.0
2021-10-29 13:00:00,38.86,38.92,38.85,38.91,59470.0,38.0532,38.112,38.0434,38.1022,59470.0
2021-10-29 13:05:00,38.91,38.92,38.88,38.89,32629.0,38.1022,38.112,38.0728,38.0826,32629.0
2021-10-29 13:10:00,38.89,38.91,38.87,38.89,42537.0,38.0826,38.1022,38.063,38.0826,42537.0
2021-10-29 13:15:00,38.89,38.9,38.86,38.9,27447.0,38.0826,38.0924,38.0532,38.0924,27447.0
2021-10-29 13:20:00,38.9,38.93,38.89,38.91,38907.0,38.0924,38.1218,38.0826,38.1022,38907.0
2021-10-29 13:25:00,38.91,38.92,38.87,38.88,29471.0,38.1022,38.112,38.063,38.0728,29471.0
2021-10-29 13:30:00,38.88,38.89,38.85,38.86,34275.0,38.0728,38.0826,38.0434,38.0532,34275.0
2021-10-29 13:35:00,38.86,38.9,38.84,38.89,110207.0,38.0532,38.0924,38.0336,38.0826,110207.0
2021-10-29 13:40:00,38.89,38.9,38.87,38.89,36178.0,38.0826,38.0924,38.063,38.0826,36178.0
2021-10-29 13:45:00,38.88,38.92,38.86,38.91,42047.0,38.0728,38.112,38.0532,38.1022,42047.0
2021-10-29 13:50:00,38.91,38.91,38.87,38.87,36578.0,38.1022,38.1022,38.063,38.063,36578.0
2021-10-29 13:55:00,38.88,38.91,38.87,38.9,33863.0,38.0728,38.1022,38.063,38.0924,33863.0
2021-10-29 14:00:00,38.91,38.96,38.89,38.96,86407.0,38.1022,38.1511,38.0826,38.1511,86407.0
2021-10-29 14:05:00,38.96,38.98,38.93,38.96,30822.0,38.1511,38.1707,38.1218,38.1511,30822.0
2021-10-29 14:10:00,38.95,38.96,38.93,38.94,31162.0,38.1414,38.1511,38.1218,38.1316,31162.0
2021-10-29 14:15:00,38.94,38.94,38.89,38.91,38311.0,38.1316,38.1316,38.0826,38.1022,38311.0
2021-10-29 14:20:00,38.9,38.9,38.85,38.86,48151.0,38.0924,38.0924,38.0434,38.0532,48151.0
2021-10-29 14:25:00,38.86,38.86,38.83,38.84,41558.0,38.0532,38.0532,38.0238,38.0336,41558.0
2021-10-29 14:30:00,38.84,38.84,38.81,38.83,71731.0,38.0336,38.0336,38.0043,38.0238,71731.0
2021-10-29 14:35:00,38.83,38.88,38.83,38.86,49953.0,38.0238,38.0728,38.0238,38.0532,49953.0
2021-10-29 14:40:00,38.86,38.91,38.86,38.9,60632.0,38.0532,38.1022,38.0532,38.0924,60632.0
2021-10-29 14:45:00,38.9,38.91,38.86,38.91,46513.0,38.0924,38.1022,38.0532,38.1022,46513.0
2021-10-29 14:50:00,38.9,38.95,38.9,38.94,44635.0,38.0924,38.1414,38.0924,38.1316,44635.0
2021-10-29 14:55:00,38.94,38.96,38.89,38.91,54504.0,38.1316,38.1511,38.0826,38.1022,54504.0
2021-10-29 15:00:00,38.9,38.93,38.87,38.9,47581.0,38.0924,38.1218,38.063,38.0924,47581.0
2021-10-29 15:05:00,38.9,38.94,38.88,38.91,35559.0,38.0924,38.1316,38.0728,38.1022,35559.0
2021-10-29 15:10:00,38.91,38.93,38.89,38.93,52984.0,38.1022,38.1218,38.0826,38.1218,52984.0
2021-10-29 15:15:00,38.93,38.93,38.85,38.88,44067.0,38.1218,38.1218,38.0434,38.0728,44067.0
2021-10-29 15:20:00,38.88,38.88,38.83,38.84,48141.0,38.0728,38.0728,38.0238,38.0336,48141.0
2021-10-29 15:25:00,38.83,38.9,38.81,38.89,100136.0,38.0238,38.0924,38.0043,38.0826,100136.0
2021-10-29 15:30:00,38.89,38.92,38.86,38.92,69312.0,38.0826,38.112,38.0532,38.112,69312.0
2021-10-29 15:35:00,38.91,38.98,38.91,38.98,103138.0,38.1022,38.1707,38.1022,38.1707,103138.0
2021-10-29 15:40:00,38.97,39.05,38.97,39.03,96674.0,38.1609,38.2393,38.1609,38.2197,96674.0
2021-10-29 15:45:00,39.03,39.12,39.03,39.09,165100.0,38.2197,38.3078,38.2197,38.2784,165100.0
2021-10-29 15:50:00,39.09,39.16,39.06,39.14,311480.0,38.2784,38.347,38.2491,38.3274,311480.0
2021-10-29 15:55:00,39.14,39.17,39.12,39.13,583660.0,38.3274,38.3568,38.3078,38.3176,583660.0
2021-11-01 09:30:00,39.15,39.33,38.91,38.98,302749.0,38.3372,38.5135,38.1022,38.1707,302749.0
2021-11-01 09:35:00,38.97,39.42,38.97,39.4,289667.0,38.1609,38.6016,38.1609,38.582,289667.0
2021-11-01 09:40:00,39.39,39.44,39.24,39.41,248827.0,38.5722,38.6212,38.4253,38.5918,248827.0
2021-11-01 09:45:00,39.42,39.61,39.36,39.61,272024.0,38.6016,38.7877,38.5428,38.7877,272024.0
2021-11-01 09:50:00,39.61,39.63,39.52,39.59,178946.0,38.7877,38.8072,38.6995,38.7681,178946.0
2021-11-01 09:55:00,39.59,39.63,39.43,39.46,166702.0,38.7681,38.8072,38.6114,38.6408,166702.0
2021-11-01 10:00:00,39.46,39.48,39.37,39.46,187152.0,38.6408,38.6603,38.5526,38.6408,187152.0
2021-11-01 10:05:00,39.47,39.78,39.47,39.77,183134.0,38.6506,38.9541,38.6506,38.9443,183134.0
2021-11-01 10:10:00,39.77,39.9,39.76,39.89,171867.0,38.9443,39.0716,38.9345,39.0618,171867.0
2021-11-01 10:15:00,39.89,39.95,39.87,39.94,133828.0,39.0618,39.1206,39.0423,39.1108,133828.0
2021-11-01 10:20:00,39.93,39.97,39.86,39.88,198993.0,39.101,39.1402,39.0325,39.052,198993.0
2021-11-01 10:25:00,39.89,39.98,39.89,39.96,177264.0,39.0618,39.15,39.0618,39.1304,177264.0
2021-11-01 10:30:00,39.96,39.99,39.92,39.98,253233.0,39.1304,39.1598,39.0912,39.15,253233.0
2021-11-01 10:35:00,39.97,40.04,39.93,39.98,284645.0,39.1402,39.2087,39.101,39.15,284645.0
2021-11-01 10:40:00,39.97,40.0,39.85,39.87,98422.0,39.1402,39.1696,39.0227,39.0423,98422.0
2021-11-01 10:45:00,39.87,39.9,39.83,39.83,78080.0,39.0423,39.0716,39.0031,39.0031,78080.0
2021-11-01 10:50:00,39.84,39.84,39.77,39.78,118283.0,39.0129,39.0129,38.9443,38.9541,118283.0
2021-11-01 10:55:00,39.77,39.81,39.73,39.79,68125.0,38.9443,38.9835,38.9052,38.9639,68125.0
2021-11-01 11:00:00,39.79,39.92,39.77,39.89,75707.0,38.9639,39.0912,38.9443,39.0618,75707.0
2021-11-01 11:05:00,39.88,39.91,39.8,39.8,63168.0,39.052,39.0814,38.9737,38.9737,63168.0
2021-11-01 11:10:00,39.8,39.86,39.8,39.81,49169.0,38.9737,39.0325,38.9737,38.9835,49169.0
2021-11-01 11:15:00,39.82,39.93,39.79,39.91,35405.0,38.9933,39.101,38.9639,39.0814,35405.0
2021-11-01 11:20:00,39.91,39.97,39.9,39.91,75052.0,39.0814,39.1402,39.0716,39.0814,75052.0
2021-11-01 11:25:00,39.91,39.91,39.83,39.86,42004.0,39.0814,39.0814,39.0031,39.0325,42004.0
2021-11-01 11:30:00,39.85,39.88,39.8,39.82,38644.0,39.0227,39.052,38.9737,38.9933,38644.0
2021-11-01 11:35:00,39.81,39.83,39.76,39.8,42109.0,38.9835,39.0031,38.9345,38.9737,42109.0
2021-11-01 11:40:00,39.8,39.84,39.79,39.8,54560.0,38.9737,39.0129,38.9639,38.9737,54560.0
2021-11-01 11:45:00,39.8,39.85,39.79,39.84,38547.0,38.9737,39.0227,38.9639,39.0129,38547.0
2021-11-01 11:50:00,39.84,39.84,39.8,39.83,31585.0,39.0129,39.0129,38.9737,39.0031,31585.0
2021-11-01 11:55:00,39.84,39.85,39.82,39.83,23767.0,39.0129,39.0227,38.9933,39.0031,23767.0
2021-11-01 12:00:00,39.83,39.89,39.83,39.89,43480.0,39.0031,39.0618,39.0031,39.0618,43480.0
2021-11-01 12:05:00,39.89,39.97,39.88,39.95,49477.0,39.0618,39.1402,39.052,39.1206,49477.0
2021-11-01 12:10:00,39.96,39.98,39.9,39.96,105201.0,39.1304,39.15,39.0716,39.1304,105201.0
2021-11-01 12:15:00,39.96,39.97,39.91,39.95,66648.0,39.1304,39.1402,39.0814,39.1206,66648.0
2021-11-01 12:20:00,39.95,39.95,39.88,39.92,35641.0,39.1206,39.1206,39.052,39.0912,35641.0
2021-11-01 12:25:00,39.92,39.96,39.91,39.94,61506.0,39.0912,39.1304,39.0814,39.1108,61506.0
2021-11-01 12:30:00,39.94,40.04,39.93,40.03,178540.0,39.1108,39.2087,39.101,39.1989,178540.0
2021-11-01 12:35:00,40.03,40.08,39.99,40.08,129713.0,39.1989,39.2479,39.1598,39.2479,129713.0
2021-11-01 12:40:00,40.08,40.08,40.0,40.0,64062.0,39.2479,39.2479,39.1696,39.1696,64062.0
2021-11-01 12:45:00,40.0,40.06,39.99,40.04,149371.0,39.1696,39.2283,39.1598,39.2087,149371.0
2021-11-01 12:50:00,40.05,40.1,40.04,40.1,78836.0,39.2185,39.2675,39.2087,39.2675,78836.0
2021-11-01 12:55:00,40.1,40.18,40.09,40.18,99671.0,39.2675,39.3458,39.2577,39.3458,99671.0
2021-11-01 13:00:00,40.18,40.22,40.14,40.2,114098.0,39.3458,39.385,39.3066,39.3654,114098.0
2021-11-01 13:05:00,40.2,40.26,40.2,40.23,86719.0,39.3654,39.4242,39.3654,39.3948,86719.0
2021-11-01 13:10:00,40.24,40.24,40.12,40.13,159566.0,39.4046,39.4046,39.2871,39.2969,159566.0
2021-11-01 13:15:00,40.14,40.17,40.11,40.11,36777.0,39.3066,39.336,39.2773,39.2773,36777.0
2021-11-01 13:20:00,40.11,40.15,40.08,40.14,165968.0,39.2773,39.3164,39.2479,39.3066,165968.0
2021-11-01 13:25:00,40.13,40.2,40.09,40.16,105883.0,39.2969,39.3654,39.2577,39.3262,105883.0
2021-11-01 13:30:00,40.16,40.22,40.16,40.2,126740.0,39.3262,39.385,39.3262,39.3654,126740.0
2021-11-01 13:35:00,40.19,40.27,40.18,40.26,101326.0,39.3556,39.4339,39.3458,39.4242,101326.0
2021-11-01 13:40:00,40.26,40.26,40.14,40.15,159835.0,39.4242,39.4242,39.3066,39.3164,159835.0
2021-11-01 13:45:00,40.16,40.2,40.14,40.16,95249.0,39.3262,39.3654,39.3066,39.3262,95249.0
2021-11-01 13:50:00,40.16,40.18,40.08,40.08,114487.0,39.3262,39.3458,39.2479,39.2479,114487.0
2021-11-01 13:55:00,40.08,40.1,40.05,40.05,37588.0,39.2479,39.2675,39.2185,39.2185,37588.0
2021-11-01 14:00:00,40.05,40.07,40.01,40.02,50919.0,39.2185,39.2381,39.1793,39.1891,50919.0
2021-11-01 14:05:00,40.02,40.03,39.95,39.97,75848.0,39.1891,39.1989,39.1206,39.1402,75848.0
2021-11-01 14:10:00,39.97,39.98,39.91,39.91,94708.0,39.1402,39.15,39.0814,39.0814,94708.0
2021-11-01 14:15:00,39.9,39.91,39.84,39.87,54796.0,39.0716,39.0814,39.0129,39.0423,54796.0
2021-11-01 14:20:00,39.88,39.93,39.86,39.92,34687.0,39.052,39.101,39.0325,39.0912,34687.0
2021-11-01 14:25:00,39.92,39.96,39.9,39.95,55518.0,39.0912,39.1304,39.0716,39.1206,55518.0
2021-11-01 14:30:00,39.95,40.1,39.94,40.09,143007.0,39.1206,39.2675,39.1108,39.2577,143007.0
2021-11-01 14:35:00,40.09,40.11,40.07,40.08,45570.0,39.2577,39.2773,39.2381,39.2479,45570.0
2021-11-01 14:40:00,40.08,40.11,40.06,40.1,35421.0,39.2479,39.2773,39.2283,39.2675,35421.0
2021-11-01 14:45:00,40.09,40.22,40.09,40.21,121025.0,39.2577,39.385,39.2577,39.3752,121025.0
2021-11-01 14:50:00,40.21,40.22,40.15,40.19,58948.0,39.3752,39.385,39.3164,39.3556,58948.0
2021-11-01 14:55:00,40.19,40.2,40.17,40.18,30293.0,39.3556,39.3654,39.336,39.3458,30293.0
2021-11-01 15:00:00,40.18,40.21,40.13,40.2,49004.0,39.3458,39.3752,39.2969,39.3654,49004.0
2021-11-01 15:05:00,40.2,40.24,40.19,40.23,62833.0,39.3654,39.4046,39.3556,39.3948,62833.0
2021-11-01 15:10:00,40.24,40.27,40.23,40.26,95293.0,39.4046,39.4339,39.3948,39.4242,95293.0
2021-11-01 15:15:00,40.25,40.28,40.24,40.27,71848.0,39.4144,39.4437,39.4046,39.4339,71848.0
2021-11-01 15:20:00,40.27,40.32,40.25,40.28,173150.0,39.4339,39.4829,39.4144,39.4437,173150.0
2021-11-01 15:25:00,40.29,40.29,40.2,40.23,172145.0,39.4535,39.4535,39.3654,39.3948,172145.0
2021-11-01 15:30:00,40.23,40.28,40.22,40.24,68235.0,39.3948,39.4437,39.385,39.4046,68235.0
2021-11-01 15:35:00,40.25,40.29,40.24,40.27,79455.0,39.4144,39.4535,39.4046,39.4339,79455.0
2021-11-01 15:40:00,40.27,40.31,40.26,40.27,109366.0,39.4339,39.4731,39.4242,39.4339,109366.0
2021-11-01 15:45:00,40.27,40.3,40.26,40.3,94459.0,39.4339,39.4633,39.4242,39.4633,94459.0
2021-11-01 15:50:00,40.3,40.36,40.29,40.34,208218.0,39.4633,39.5221,39.4535,39.5025,208218.0
2021-11-01 15:55:00,40.34,40.45,40.33,40.43,634412.0,39.5025,39.6102,39.4927,39.5906,634412.0
2021-11-02 09:30:00,40.24,40.27,39.92,40.01,356880.0,39.4046,39.4339,39.0912,39.1793,356880.0
2021-11-02 09:35:00,40.02,40.22,40.0,40.06,133474.0,39.1891,39.385,39.1696,39.2283,133474.0
2021-11-02 09:40:00,40.05,40.1,39.93,39.96,136134.0,39.2185,39.2675,39.101,39.1304,136134.0
2021-11-02 09:45:00,39.94,40.03,39.83,40.01,153332.0,39.1108,39.1989,39.0031,39.1793,153332.0
2021-11-02 09:50:00,40.0,40.16,39.97,40.09,110015.0,39.1696,39.3262,39.1402,39.2577,110015.0
2021-11-02 09:55:00,40.11,40.12,40.01,40.04,107068.0,39.2773,39.2871,39.1793,39.2087,107068.0
2021-11-02 10:00:00,40.03,40.27,39.99,40.27,117801.0,39.1989,39.4339,39.1598,39.4339,117801.0
2021-11-02 10:05:00,40.27,40.5,40.24,40.44,235910.0,39.4339,39.6592,39.4046,39.6004,235910.0
2021-11-02 10:10:00,40.44,40.47,40.33,40.36,138724.0,39.6004,39.6298,39.4927,39.5221,138724.0
2021-11-02 10:15:00,40.36,40.4,40.23,40.34,109579.0,39.5221,39.5612,39.3948,39.5025,109579.0
2021-11-02 10:20:00,40.35,40.38,40.25,40.27,76289.0,39.5123,39.5417,39.4144,39.4339,76289.0
2021-11-02 10:25:00,40.27,40.28,40.15,40.16,115914.0,39.4339,39.4437,39.3164,39.3262,115914.0
2021-11-02 10:30:00,40.16,40.17,40.08,40.08,96726.0,39.3262,39.336,39.2479,39.2479,96726.0
2021-11-02 10:35:00,40.09,40.09,39.96,40.05,130057.0,39.2577,39.2577,39.1304,39.2185,130057.0
2021-11-02 10:40:00,40.04,40.11,39.97,40.02,75800.0,39.2087,39.2773,39.1402,39.1891,75800.0
2021-11-02 10:45:00,40.02,40.04,39.99,40.03,54653.0,39.1891,39.2087,39.1598,39.1989,54653.0
2021-11-02 10:50:00,40.02,40.1,40.0,40.06,59473.0,39.1891,39.2675,39.1696,39.2283,59473.0
2021-11-02 10:55:00,40.06,40.15,40.06,40.08,72885.0,39.2283,39.3164,39.2283,39.2479,72885.0
2021-11-02 11:00:00,40.08,40.11,40.03,40.04,68563.0,39.2479,39.2773,39.1989,39.2087,68563.0
2021-11-02 11:05:00,40.03,40.1,40.02,40.05,39772.0,39.1989,39.2675,39.1891,39.2185,39772.0
2021-11-02 11:10:00,40.06,40.15,40.04,40.13,79867.0,39.2283,39.3164,39.2087,39.2969,79867.0
2021-11-02 11:15:00,40.13,40.16,40.09,40.14,80081.0,39.2969,39.3262,39.2577,39.3066,80081.0
2021-11-02 11:20:00,40.14,40.16,40.07,40.09,41376.0,39.3066,39.3262,39.2381,39.2577,41376.0
2021-11-02 11:25:00,40.09,40.18,40.08,40.17,41687.0,39.2577,39.3458,39.2479,39.336,41687.0
2021-11-02 11:30:00,40.17,40.2,40.05,40.05,68245.0,39.336,39.3654,39.2185,39.2185,68245.0
2021-11-02 11:35:00,40.06,40.1,40.02,40.09,58969.0,39.2283,39.2675,39.1891,39.2577,58969.0
2021-11-02 11:40:00,40.09,40.13,40.04,40.12,37921.0,39.2577,39.2969,39.2087,39.2871,37921.0
2021-11-02 11:45:00,40.12,40.16,40.09,40.12,43169.0,39.2871,39.3262,39.2577,39.2871,43169.0
2021-11-02 11:50:00,40.12,40.13,40.03,40.04,32486.0,39.2871,39.2969,39.1989,39.2087,32486.0
2021-11-02 11:55:00,40.04,40.06,40.01,40.04,29153.0,39.2087,39.2283,39.1793,39.2087,29153.0
2021-11-02 12:00:00,40.04,40.1,40.04,40.07,35066.0,39.2087,39.2675,39.2087,39.2381,35066.0
2021-11-02 12:05:00,40.07,40.07,40.03,40.04,46707.0,39.2381,39.2381,39.1989,39.2087,46707.0
2021-11-02 12:10:00,40.04,40.19,40.03,40.16,205771.0,39.2087,39.3556,39.1989,39.3262,205771.0
2021-11-02 12:15:00,40.17,40.28,40.16,40.26,96055.0,39.336,39.4437,39.3262,39.4242,96055.0
2021-11-02 12:20:00,40.26,40.26,40.2,40.21,85137.0,39.4242,39.4242,39.3654,39.3752,85137.0
2021-11-02 12:25:00,40.22,40.27,40.21,40.25,48337.0,39.385,39.4339,39.3752,39.4144,48337.0
2021-11-02 12:30:00,40.27,40.33,40.25,40.33,87018.0,39.4339,39.4927,39.4144,39.4927,87018.0
2021-11-02 12:35:00,40.33,40.34,40.28,40.29,72993.0,39.4927,39.5025,39.4437,39.4535,72993.0
2021-11-02 12:40:00,40.29,40.34,40.27,40.29,46038.0,39.4535,39.5025,39.4339,39.4535,46038.0
2021-11-02 12:45:00,40.29,40.34,40.28,40.31,38306.0,39.4535,39.5025,39.4437,39.4731,38306.0
2021-11-02 12:50:00,40.31,40.38,40.31,40.36,55646.0,39.4731,39.5417,39.4731,39.5221,55646.0
2021-11-02 12:55:00,40.35,40.36,40.31,40.33,39644.0,39.5123,39.5221,39.4731,39.4927,39644.0
2021-11-02 13:00:00,40.32,40.32,40.27,40.31,29473.0,39.4829,39.4829,39.4339,39.4731,29473.0
2021-11-02 13:05:00,40.3,40.32,40.27,40.3,43910.0,39.4633,39.4829,39.4339,39.4633,43910.0
2021-11-02 13:10:00,40.29,40.33,40.28,40.31,37497.0,39.4535,39.4927,39.4437,39.4731,37497.0
2021-11-02 13:15:00,40.3,40.32,40.28,40.3,25261.0,39.4633,39.4829,39.4437,39.4633,25261.0
2021-11-02 13:20:00,40.3,40.31,40.25,40.27,35212.0,39.4633,39.4731,39.4144,39.4339,35212.0
2021-11-02 13:25:00,40.27,40.27,40.22,40.24,42727.0,39.4339,39.4339,39.385,39.4046,42727.0
2021-11-02 13:30:00,40.23,40.25,40.2,40.21,30541.0,39.3948,39.4144,39.3654,39.3752,30541.0
2021-11-02 13:35:00,40.21,40.25,40.18,40.24,53088.0,39.3752,39.4144,39.3458,39.4046,53088.0
2021-11-02 13:40:00,40.23,40.28,40.23,40.27,22738.0,39.3948,39.4437,39.3948,39.4339,22738.0
2021-11-02 13:45:00,40.26,40.26,40.18,40.19,26081.0,39.4242,39.4242,39.3458,39.3556,26081.0
2021-11-02 13:50:00,40.19,40.2,40.16,40.16,44076.0,39.3556,39.3654,39.3262,39.3262,44076.0
2021-11-02 13:55:00,40.16,40.19,40.16,40.18,16461.0,39.3262,39.3556,39.3262,39.3458,16461.0
2021-11-02 14:00:00,40.18,40.23,40.18,40.23,38065.0,39.3458,39.3948,39.3458,39.3948,38065.0
2021-11-02 14:05:00,40.22,40.25,40.21,40.22,29964.0,39.385,39.4144,39.3752,39.385,29964.0
2021-11-02 14:10:00,40.22,40.25,40.2,40.24,30513.0,39.385,39.4144,39.3654,39.4046,30513.0
2021-11-02 14:15:00,40.23,40.26,40.22,40.23,33850.0,39.3948,39.4242,39.385,39.3948,33850.0
2021-11-02 14:20:00,40.23,40.24,40.18,40.2,18998.0,39.3948,39.4046,39.3458,39.3654,18998.0
2021-11-02 14:25:00,40.2,40.25,40.19,40.24,28188.0,39.3654,39.4144,39.3556,39.4046,28188.0
2021-11-02 14:30:00,40.24,40.32,40.24,40.3,61744.0,39.4046,39.4829,39.4046,39.4633,61744.0
2021-11-02 14:35:00,40.3,40.33,40.29,40.32,52665.0,39.4633,39.4927,39.4535,39.4829,52665.0
2021-11-02 14:40:00,40.31,40.35,40.31,40.33,41851.0,39.4731,39.5123,39.4731,39.4927,41851.0
2021-11-02 14:45:00,40.34,40.35,40.31,40.32,30807.0,39.5025,39.5123,39.4731,39.4829,30807.0
2021-11-02 14:50:00,40.32,40.35,40.31,40.34,22242.0,39.4829,39.5123,39.4731,39.5025,22242.0
2021-11-02 14:55:00,40.34,40.35,40.31,40.34,36504.0,39.5025,39.5123,39.4731,39.5025,36504.0
2021-11-02 15:00:00,40.33,40.34,40.28,40.3,30371.0,39.4927,39.5025,39.4437,39.4633,30371.0
2021-11-02 15:05:00,40.3,40.31,40.25,40.3,49208.0,39.4633,39.4731,39.4144,39.4633,49208.0
2021-11-02 15:10:00,40.3,40.3,40.27,40.28,45919.0,39.4633,39.4633,39.4339,39.4437,45919.0
2021-11-02 15:15:00,40.29,40.33,40.29,40.32,64145.0,39.4535,39.4927,39.4535,39.4829,64145.0
2021-11-02 15:20:00,40.32,40.32,40.25,40.26,92143.0,39.4829,39.4829,39.4144,39.4242,92143.0
2021-11-02 15:25:00,40.26,40.28,40.24,40.28,69815.0,39.4242,39.4437,39.4046,39.4437,69815.0
2021-11-02 15:30:00,40.28,40.3,40.25,40.27,69498.0,39.4437,39.4633,39.4144,39.4339,69498.0
2021-11-02 15:35:00,40.27,40.28,40.23,40.26,68127.0,39.4339,39.4437,39.3948,39.4242,68127.0
2021-11-02 15:40:00,40.26,40.3,40.25,40.3,62801.0,39.4242,39.4633,39.4144,39.4633,62801.0
2021-11-02 15:45:00,40.3,40.32,40.28,40.29,138631.0,39.4633,39.4829,39.4437,39.4535,138631.0
2021-11-02 15:50:00,40.29,40.32,40.25,40.28,189518.0,39.4535,39.4829,39.4144,39.4437,189518.0
2021-11-02 15:55:00,40.28,40.4,40.28,40.38,365415.0,39.4437,39.5612,39.4437,39.5417,365415.0
2021-11-03 09:30:00,40.29,40.36,40.13,40.25,221409.0,39.4535,39.5221,39.2969,39.4144,221409.0
2021-11-03 09:35:00,40.23,40.25,40.03,40.04,88053.0,39.3948,39.4144,39.1989,39.2087,88053.0
2021-11-03 09:40:00,40.04,40.19,40.03,40.15,108597.0,39.2087,39.3556,39.1989,39.3164,108597.0
2021-11-03 09:45:00,40.16,40.25,40.12,40.25,68016.0,39.3262,39.4144,39.2871,39.4144,68016.0
2021-11-03 09:50:00,40.27,40.34,40.22,40.29,72742.0,39.4339,39.5025,39.385,39.4535,72742.0
2021-11-03 09:55:00,40.29,40.38,40.26,40.37,71093.0,39.4535,39.5417,39.4242,39.5319,71093.0
2021-11-03 10:00:00,40.39,40.58,40.39,40.54,149943.0,39.5515,39.7375,39.5515,39.6983,149943.0
2021-11-03 10:05:00,40.54,40.8,40.47,40.79,234298.0,39.6983,39.9529,39.6298,39.9432,234298.0
2021-11-03 10:10:00,40.79,40.96,40.76,40.87,333506.0,39.9432,40.1096,39.9138,40.0215,333506.0
2021-11-03 10:15:00,40.86,40.88,40.76,40.86,154892.0,40.0117,40.0313,39.9138,40.0117,154892.0
2021-11-03 10:20:00,40.86,40.86,40.68,40.71,148868.0,40.0117,40.0117,39.8354,39.8648,148868.0
2021-11-03 10:25:00,40.72,40.74,40.65,40.69,59870.0,39.8746,39.8942,39.8061,39.8452,59870.0
2021-11-03 10:30:00,40.68,40.71,40.64,40.67,62394.0,39.8354,39.8648,39.7963,39.8256,62394.0
2021-11-03 10:35:00,40.68,40.79,40.63,40.77,92883.0,39.8354,39.9432,39.7865,39.9236,92883.0
2021-11-03 10:40:00,40.77,40.89,40.77,40.89,83571.0,39.9236,40.0411,39.9236,40.0411,83571.0
2021-11-03 10:45:00,40.89,40.91,40.85,40.87,121344.0,40.0411,40.0607,40.0019,40.0215,121344.0
2021-11-03 10:50:00,40.87,40.92,40.84,40.92,208891.0,40.0215,40.0705,39.9921,40.0705,208891.0
2021-11-03 10:55:00,40.91,40.98,40.89,40.95,252288.0,40.0607,40.1292,40.0411,40.0998,252288.0
2021-11-03 11:00:00,40.94,41.06,40.94,41.05,222487.0,40.09,40.2075,40.09,40.1978,222487.0
2021-11-03 11:05:00,41.05,41.06,40.94,40.97,134788.0,40.1978,40.2075,40.09,40.1194,134788.0
2021-11-03 11:10:00,40.98,41.02,40.94,40.99,80746.0,40.1292,40.1684,40.09,40.139,80746.0
2021-11-03 11:15:00,40.98,41.02,40.96,40.99,44407.0,40.1292,40.1684,40.1096,40.139,44407.0
2021-11-03 11:20:00,40.99,41.09,40.98,41.07,141744.0,40.139,40.2369,40.1292,40.2173,141744.0
2021-11-03 11:25:00,41.06,41.09,40.97,41.0,171468.0,40.2075,40.2369,40.1194,40.1488,171468.0
2021-11-03 11:30:00,41.0,41.04,40.98,41.01,54048.0,40.1488,40.188,40.1292,40.1586,54048.0
2021-11-03 11:35:00,41.01,41.04,40.96,41.01,79119.0,40.1586,40.188,40.1096,40.1586,79119.0
2021-11-03 11:40:00,41.01,41.06,40.98,41.04,42783.0,40.1586,40.2075,40.1292,40.188,42783.0
2021-11-03 11:45:00,41.04,41.06,40.98,41.04,70832.0,40.188,40.2075,40.1292,40.188,70832.0
2021-11-03 11:50:00,41.04,41.08,41.02,41.06,50217.0,40.188,40.2271,40.1684,40.2075,50217.0
2021-11-03 11:55:00,41.07,41.08,41.03,41.07,68963.0,40.2173,40.2271,40.1782,40.2173,68963.0
2021-11-03 12:00:00,41.07,41.09,41.04,41.05,49627.0,40.2173,40.2369,40.188,40.1978,49627.0
2021-11-03 12:05:00,41.05,41.07,41.0,41.02,53319.0,40.1978,40.2173,40.1488,40.1684,53319.0
2021-11-03 12:10:00,41.02,41.06,41.01,41.05,39982.0,40.1684,40.2075,40.1586,40.1978,39982.0
2021-11-03 12:15:00,41.05,41.06,40.95,41.01,62216.0,40.1978,40.2075,40.0998,40.1586,62216.0
2021-11-03 12:20:00,41.01,41.01,40.88,40.9,61003.0,40.1586,40.1586,40.0313,40.0509,61003.0
2021-11-03 12:25:00,40.89,40.95,40.88,40.91,74284.0,40.0411,40.0998,40.0313,40.0607,74284.0
2021-11-03 12:30:00,40.91,40.96,40.89,40.95,38846.0,40.0607,40.1096,40.0411,40.0998,38846.0
2021-11-03 12:35:00,40.95,40.98,40.92,40.96,57768.0,40.0998,40.1292,40.0705,40.1096,57768.0
2021-11-03 12:40:00,40.95,40.99,40.93,40.96,63527.0,40.0998,40.139,40.0802,40.1096,63527.0
2021-11-03 12:45:00,40.96,40.98,40.92,40.97,31952.0,40.1096,40.1292,40.0705,40.1194,31952.0
2021-11-03 12:50:00,40.97,40.97,40.92,40.96,35520.0,40.1194,40.1194,40.0705,40.1096,35520.0
2021-11-03 12:55:00,40.96,40.96,40.88,40.9,56513.0,40.1096,40.1096,40.0313,40.0509,56513.0
2021-11-03 13:00:00,40.89,40.94,40.88,40.93,31924.0,40.0411,40.09,40.0313,40.0802,31924.0
2021-11-03 13:05:00,40.93,40.97,40.92,40.96,27321.0,40.0802,40.1194,40.0705,40.1096,27321.0
2021-11-03 13:10:00,40.97,40.97,40.92,40.97,16826.0,40.1194,40.1194,40.0705,40.1194,16826.0
2021-11-03 13:15:00,40.97,40.97,40.94,40.96,39134.0,40.1194,40.1194,40.09,40.1096,39134.0
2021-11-03 13:20:00,40.95,40.96,40.91,40.93,38208.0,40.0998,40.1096,40.0607,40.0802,38208.0
2021-11-03 13:25:00,40.93,40.95,40.92,40.94,29655.0,40.0802,40.0998,40.0705,40.09,29655.0
2021-11-03 13:30:00,40.94,40.94,40.91,40.91,19260.0,40.09,40.09,40.0607,40.0607,19260.0
2021-11-03 13:35:00,40.92,40.92,40.86,40.87,44771.0,40.0705,40.0705,40.0117,40.0215,44771.0
2021-11-03 13:40:00,40.87,40.89,40.83,40.84,57591.0,40.0215,40.0411,39.9823,39.9921,57591.0
2021-11-03 13:45:00,40.84,40.85,40.78,40.82,36670.0,39.9921,40.0019,39.9334,39.9725,36670.0
2021-11-03 13:50:00,40.82,40.84,40.8,40.83,35154.0,39.9725,39.9921,39.9529,39.9823,35154.0
2021-11-03 13:55:00,40.83,40.88,40.8,40.88,45770.0,39.9823,40.0313,39.9529,40.0313,45770.0
2021-11-03 14:00:00,40.88,40.99,40.86,40.98,96406.0,40.0313,40.139,40.0117,40.1292,96406.0
2021-11-03 14:05:00,40.99,41.03,40.96,41.02,94696.0,40.139,40.1782,40.1096,40.1684,94696.0
2021-11-03 14:10:00,41.02,41.04,40.95,41.03,105475.0,40.1684,40.188,40.0998,40.1782,105475.0
2021-11-03 14:15:00,41.03,41.11,41.01,41.08,75129.0,40.1782,40.2565,40.1586,40.2271,75129.0
2021-11-03 14:20:00,41.09,41.09,41.03,41.06,84530.0,40.2369,40.2369,40.1782,40.2075,84530.0
2021-11-03 14:25:00,41.07,41.1,41.02,41.04,52828.0,40.2173,40.2467,40.1684,40.188,52828.0
2021-11-03 14:30:00,41.05,41.07,41.01,41.07,55227.0,40.1978,40.2173,40.1586,40.2173,55227.0
2021-11-03 14:35:00,41.07,41.1,41.05,41.07,77582.0,40.2173,40.2467,40.1978,40.2173,77582.0
2021-11-03 14:40:00,41.07,41.11,41.04,41.08,61174.0,40.2173,40.2565,40.188,40.2271,61174.0
2021-11-03 14:45:00,41.08,41.2,41.07,41.18,130164.0,40.2271,40.3446,40.2173,40.3251,130164.0
2021-11-03 14:50:00,41.18,41.21,41.15,41.21,99394.0,40.3251,40.3544,40.2957,40.3544,99394.0
2021-11-03 14:55:00,41.21,41.26,41.19,41.22,162766.0,40.3544,40.4034,40.3348,40.3642,162766.0
2021-11-03 15:00:00,41.22,41.24,41.18,41.23,93908.0,40.3642,40.3838,40.3251,40.374,93908.0
2021-11-03 15:05:00,41.23,41.34,41.22,41.34,196425.0,40.374,40.4817,40.3642,40.4817,196425.0
2021-11-03 15:10:00,41.33,41.35,41.29,41.32,87075.0,40.4719,40.4915,40.4328,40.4621,87075.0
2021-11-03 15:15:00,41.31,41.33,41.28,41.3,109710.0,40.4524,40.4719,40.423,40.4426,109710.0
2021-11-03 15:20:00,41.3,41.31,41.25,41.3,90681.0,40.4426,40.4524,40.3936,40.4426,90681.0
2021-11-03 15:25:00,41.29,41.33,41.22,41.25,107630.0,40.4328,40.4719,40.3642,40.3936,107630.0
2021-11-03 15:30:00,41.25,41.3,41.21,41.22,127727.0,40.3936,40.4426,40.3544,40.3642,127727.0
2021-11-03 15:35:00,41.23,41.24,41.15,41.18,113438.0,40.374,40.3838,40.2957,40.3251,113438.0
2021-11-03 15:40:00,41.17,41.21,41.12,41.2,114840.0,40.3153,40.3544,40.2663,40.3446,114840.0
2021-11-03 15:45:00,41.2,41.2,41.17,41.2,157283.0,40.3446,40.3446,40.3153,40.3446,157283.0
2021-11-03 15:50:00,41.19,41.25,41.12,41.25,234478.0,40.3348,40.3936,40.2663,40.3936,234478.0
2021-11-03 15:55:00,41.25,41.26,41.21,41.24,374787.0,40.3936,40.4034,40.3544,40.3838,374787.0
2021-11-04 09:30:00,41.46,41.47,41.1,41.1,306265.0,40.5992,40.609,40.2467,40.2467,306265.0
2021-11-04 09:35:00,41.11,41.42,41.1,41.32,154049.0,40.2565,40.5601,40.2467,40.4621,154049.0
2021-11-04 09:40:00,41.32,41.49,41.26,41.31,137658.0,40.4621,40.6286,40.4034,40.4524,137658.0
2021-11-04 09:45:00,41.31,41.32,41.19,41.22,97655.0,40.4524,40.4621,40.3348,40.3642,97655.0
2021-11-04 09:50:00,41.21,41.34,41.21,41.27,73195.0,40.3544,40.4817,40.3544,40.4132,73195.0
2021-11-04 09:55:00,41.27,41.27,41.15,41.16,81942.0,40.4132,40.4132,40.2957,40.3055,81942.0
2021-11-04 10:00:00,41.16,41.24,41.11,41.21,114379.0,40.3055,40.3838,40.2565,40.3544,114379.0
2021-11-04 10:05:00,41.2,41.32,41.17,41.26,72643.0,40.3446,40.4621,40.3153,40.4034,72643.0
2021-11-04 10:10:00,41.26,41.34,41.2,41.21,65953.0,40.4034,40.4817,40.3446,40.3544,65953.0
2021-11-04 10:15:00,41.21,41.3,41.15,41.16,67354.0,40.3544,40.4426,40.2957,40.3055,67354.0
2021-11-04 10:20:00,41.16,41.18,41.1,41.11,62080.0,40.3055,40.3251,40.2467,40.2565,62080.0
2021-11-04 10:25:00,41.11,41.15,40.95,41.05,131633.0,40.2565,40.2957,40.0998,40.1978,131633.0
2021-11-04 10:30:00,41.06,41.17,41.05,41.08,69641.0,40.2075,40.3153,40.1978,40.2271,69641.0
2021-11-04 10:35:00,41.08,41.09,41.0,41.05,36564.0,40.2271,40.2369,40.1488,40.1978,36564.0
2021-11-04 10:40:00,41.04,41.06,40.96,41.04,62859.0,40.188,40.2075,40.1096,40.188,62859.0
2021-11-04 10:45:00,41.03,41.05,40.98,41.01,85790.0,40.1782,40.1978,40.1292,40.1586,85790.0
2021-11-04 10:50:00,41.0,41.01,40.86,40.92,116144.0,40.1488,40.1586,40.0117,40.0705,116144.0
2021-11-04 10:55:00,40.92,40.92,40.83,40.86,97911.0,40.0705,40.0705,39.9823,40.0117,97911.0
2021-11-04 11:00:00,40.85,40.86,40.75,40.76,88905.0,40.0019,40.0117,39.904,39.9138,88905.0
2021-11-04 11:05:00,40.76,40.79,40.7,40.71,84472.0,39.9138,39.9432,39.855,39.8648,84472.0
2021-11-04 11:10:00,40.7,40.84,40.68,40.81,144053.0,39.855,39.9921,39.8354,39.9627,144053.0
2021-11-04 11:15:00,40.81,40.82,40.72,40.72,80112.0,39.9627,39.9725,39.8746,39.8746,80112.0
2021-11-04 11:20:00,40.73,40.74,40.63,40.66,84642.0,39.8844,39.8942,39.7865,39.8159,84642.0
2021-11-04 11:25:00,40.66,40.69,40.62,40.67,70155.0,39.8159,39.8452,39.7767,39.8256,70155.0
2021-11-04 11:30:00,40.67,40.71,40.64,40.69,54548.0,39.8256,39.8648,39.7963,39.8452,54548.0
2021-11-04 11:35:00,40.69,40.81,40.69,40.78,56441.0,39.8452,39.9627,39.8452,39.9334,56441.0
2021-11-04 11:40:00,40.78,40.78,40.7,40.71,67992.0,39.9334,39.9334,39.855,39.8648,67992.0
2021-11-04 11:45:00,40.71,40.72,40.59,40.6,108959.0,39.8648,39.8746,39.7473,39.7571,108959.0
2021-11-04 11:50:00,40.6,40.71,40.58,40.68,66432.0,39.7571,39.8648,39.7375,39.8354,66432.0
2021-11-04 11:55:00,40.69,40.79,40.69,40.77,46520.0,39.8452,39.9432,39.8452,39.9236,46520.0
2021-11-04 12:00:00,40.78,40.81,40.74,40.8,20159.0,39.9334,39.9627,39.8942,39.9529,20159.0
2021-11-04 12:05:00,40.79,40.79,40.74,40.76,32655.0,39.9432,39.9432,39.8942,39.9138,32655.0
2021-11-04 12:10:00,40.77,40.8,40.75,40.79,27980.0,39.9236,39.9529,39.904,39.9432,27980.0
2021-11-04 12:15:00,40.8,40.8,40.73,40.79,50536.0,39.9529,39.9529,39.8844,39.9432,50536.0
2021-11-04 12:20:00,40.78,40.83,40.75,40.77,32265.0,39.9334,39.9823,39.904,39.9236,32265.0
2021-11-04 12:25:00,40.76,40.83,40.75,40.81,33956.0,39.9138,39.9823,39.904,39.9627,33956.0
2021-11-04 12:30:00,40.82,40.84,40.75,40.83,64545.0,39.9725,39.9921,39.904,39.9823,64545.0
2021-11-04 12:35:00,40.83,40.83,40.77,40.78,31229.0,39.9823,39.9823,39.9236,39.9334,31229.0
2021-11-04 12:40:00,40.78,40.83,40.76,40.79,38192.0,39.9334,39.9823,39.9138,39.9432,38192.0
2021-11-04 12:45:00,40.79,40.79,40.73,40.75,36132.0,39.9432,39.9432,39.8844,39.904,36132.0
2021-11-04 12:50:00,40.75,40.79,40.74,40.75,31860.0,39.904,39.9432,39.8942,39.904,31860.0
2021-11-04 12:55:00,40.75,40.76,40.71,40.72,30350.0,39.904,39.9138,39.8648,39.8746,30350.0
2021-11-04 13:00:00,40.72,40.73,40.68,40.69,37118.0,39.8746,39.8844,39.8354,39.8452,37118.0
2021-11-04 13:05:00,40.69,40.76,40.68,40.76,26887.0,39.8452,39.9138,39.8354,39.9138,26887.0
2021-11-04 13:10:00,40.76,40.79,40.75,40.77,27846.0,39.9138,39.9432,39.904,39.9236,27846.0
2021-11-04 13:15:00,40.77,40.79,40.74,40.79,18747.0,39.9236,39.9432,39.8942,39.9432,18747.0
2021-11-04 13:20:00,40.79,40.8,40.76,40.79,23077.0,39.9432,39.9529,39.9138,39.9432,23077.0
2021-11-04 13:25:00,40.79,40.82,40.76,40.8,27090.0,39.9432,39.9725,39.9138,39.9529,27090.0
2021-11-04 13:30:00,40.8,40.81,40.71,40.72,38560.0,39.9529,39.9627,39.8648,39.8746,38560.0
2021-11-04 13:35:00,40.71,40.71,40.66,40.68,34935.0,39.8648,39.8648,39.8159,39.8354,34935.0
2021-11-04 13:40:00,40.68,40.73,40.66,40.73,29688.0,39.8354,39.8844,39.8159,39.8844,29688.0
2021-11-04 13:45:00,40.73,40.76,40.72,40.74,31995.0,39.8844,39.9138,39.8746,39.8942,31995.0
2021-11-04 13:50:00,40.73,40.78,40.73,40.78,39873.0,39.8844,39.9334,39.8844,39.9334,39873.0
2021-11-04 13:55:00,40.79,40.82,40.78,40.79,64596.0,39.9432,39.9725,39.9334,39.9432,64596.0
2021-11-04 14:00:00,40.78,40.78,40.7,40.71,77424.0,39.9334,39.9334,39.855,39.8648,77424.0
2021-11-04 14:05:00,40.7,40.81,40.69,40.8,51889.0,39.855,39.9627,39.8452,39.9529,51889.0
2021-11-04 14:10:00,40.8,40.81,40.75,40.76,42915.0,39.9529,39.9627,39.904,39.9138,42915.0
2021-11-04 14:15:00,40.76,40.77,40.68,40.7,29113.0,39.9138,39.9236,39.8354,39.855,29113.0
2021-11-04 14:20:00,40.7,40.72,40.68,40.7,31932.0,39.855,39.8746,39.8354,39.855,31932.0
2021-11-04 14:25:00,40.7,40.71,40.67,40.7,36524.0,39.855,39.8648,39.8256,39.855,36524.0
2021-11-04 14:30:00,40.69,40.7,40.66,40.68,50450.0,39.8452,39.855,39.8159,39.8354,50450.0
2021-11-04 14:35:00,40.68,40.76,40.68,40.76,31445.0,39.8354,39.9138,39.8354,39.9138,31445.0
2021-11-04 14:40:00,40.76,40.8,40.74,40.77,29752.0,39.9138,39.9529,39.8942,39.9236,29752.0
2021-11-04 14:45:00,40.78,40.8,40.67,40.67,43170.0,39.9334,39.9529,39.8256,39.8256,43170.0
2021-11-04 14:50:00,40.68,40.71,40.67,40.71,30681.0,39.8354,39.8648,39.8256,39.8648,30681.0
2021-11-04 14:55:00,40.72,40.74,40.7,40.73,23812.0,39.8746,39.8942,39.855,39.8844,23812.0
2021-11-04 15:00:00,40.74,40.76,40.67,40.68,52157.0,39.8942,39.9138,39.8256,39.8354,52157.0
2021-11-04 15:05:00,40.68,40.69,40.64,40.69,58083.0,39.8354,39.8452,39.7963,39.8452,58083.0
2021-11-04 15:10:00,40.68,40.71,40.65,40.66,43829.0,39.8354,39.8648,39.8061,39.8159,43829.0
2021-11-04 15:15:00,40.66,41.33,40.65,40.93,1010630.0,39.8159,40.4719,39.8061,40.0802,1010630.0
2021-11-04 15:20:00,40.93,41.02,40.85,40.96,202301.0,40.0802,40.1684,40.0019,40.1096,202301.0
2021-11-04 15:25:00,40.95,40.99,40.93,40.97,111194.0,40.0998,40.139,40.0802,40.1194,111194.0
2021-11-04 15:30:00,40.97,41.12,40.97,41.09,286777.0,40.1194,40.2663,40.1194,40.2369,286777.0
2021-11-04 15:35:00,41.09,41.09,41.01,41.03,116448.0,40.2369,40.2369,40.1586,40.1782,116448.0
2021-11-04 15:40:00,41.02,41.04,40.97,40.98,173629.0,40.1684,40.188,40.1194,40.1292,173629.0
2021-11-04 15:45:00,40.98,41.0,40.95,40.96,104530.0,40.1292,40.1488,40.0998,40.1096,104530.0
2021-11-04 15:50:00,40.95,40.98,40.93,40.97,152045.0,40.0998,40.1292,40.0802,40.1194,152045.0
2021-11-04 15:55:00,40.98,41.0,40.95,40.99,301514.0,40.1292,40.1488,40.0998,40.139,301514.0
2021-11-05 09:30:00,43.54,44.03,43.48,43.91,2083053.0,42.6361,43.1159,42.5773,42.9984,2083053.0
2021-11-05 09:35:00,43.89,43.99,43.6,43.62,1007276.0,42.9788,43.0767,42.6948,42.7144,1007276.0
2021-11-05 09:40:00,43.62,44.19,43.61,44.11,1289041.0,42.7144,43.2726,42.7046,43.1942,1289041.0
2021-11-05 09:45:00,44.12,44.13,43.74,43.84,664835.0,43.204,43.2138,42.8319,42.9298,664835.0
2021-11-05 09:50:00,43.84,43.95,43.7,43.73,427481.0,42.9298,43.0375,42.7927,42.8221,427481.0
2021-11-05 09:55:00,43.73,43.73,43.43,43.51,550025.0,42.8221,42.8221,42.5283,42.6067,550025.0
2021-11-05 10:00:00,43.5,43.75,43.48,43.75,488759.0,42.5969,42.8417,42.5773,42.8417,488759.0
2021-11-05 10:05:00,43.76,43.79,43.61,43.72,315563.0,42.8515,42.8809,42.7046,42.8123,315563.0
2021-11-05 10:10:00,43.72,43.73,43.55,43.58,314111.0,42.8123,42.8221,42.6459,42.6752,314111.0
2021-11-05 10:15:00,43.58,43.62,43.51,43.54,233374.0,42.6752,42.7144,42.6067,42.6361,233374.0
2021-11-05 10:20:00,43.54,43.57,43.43,43.46,234917.0,42.6361,42.6654,42.5283,42.5577,234917.0
2021-11-05 10:25:00,43.46,43.47,43.26,43.38,266844.0,42.5577,42.5675,42.3619,42.4794,266844.0
2021-11-05 10:30:00,43.39,43.47,43.3,43.41,227701.0,42.4892,42.5675,42.401,42.5088,227701.0
2021-11-05 10:35:00,43.41,43.51,43.35,43.38,160298.0,42.5088,42.6067,42.45,42.4794,160298.0
2021-11-05 10:40:00,43.37,43.4,43.27,43.39,281040.0,42.4696,42.499,42.3717,42.4892,281040.0
2021-11-05 10:45:00,43.39,43.52,43.32,43.49,290464.0,42.4892,42.6165,42.4206,42.5871,290464.0
2021-11-05 10:50:00,43.49,43.51,43.43,43.48,122689.0,42.5871,42.6067,42.5283,42.5773,122689.0
2021-11-05 10:55:00,43.48,43.51,43.35,43.39,134483.0,42.5773,42.6067,42.45,42.4892,134483.0
2021-11-05 11:00:00,43.39,43.45,43.35,43.41,109644.0,42.4892,42.5479,42.45,42.5088,109644.0
2021-11-05 11:05:00,43.41,43.43,43.34,43.38,101046.0,42.5088,42.5283,42.4402,42.4794,101046.0
2021-11-05 11:10:00,43.38,43.47,43.33,43.45,93064.0,42.4794,42.5675,42.4304,42.5479,93064.0
2021-11-05 11:15:00,43.45,43.57,43.45,43.55,138236.0,42.5479,42.6654,42.5479,42.6459,138236.0
2021-11-05 11:20:00,43.54,43.62,43.51,43.6,146466.0,42.6361,42.7144,42.6067,42.6948,146466.0
2021-11-05 11:25:00,43.59,43.68,43.57,43.68,110466.0,42.685,42.7732,42.6654,42.7732,110466.0
2021-11-05 11:30:00,43.69,43.72,43.61,43.63,183447.0,42.7829,42.8123,42.7046,42.7242,183447.0
2021-11-05 11:35:00,43.64,43.73,43.61,43.73,130952.0,42.734,42.8221,42.7046,42.8221,130952.0
2021-11-05 11:40:00,43.72,43.79,43.67,43.78,207244.0,42.8123,42.8809,42.7634,42.8711,207244.0
2021-11-05 11:45:00,43.78,43.84,43.72,43.83,156858.0,42.8711,42.9298,42.8123,42.92,156858.0
2021-11-05 11:50:00,43.83,43.9,43.79,43.89,132998.0,42.92,42.9886,42.8809,42.9788,132998.0
2021-11-05 11:55:00,43.9,43.93,43.82,43.83,162745.0,42.9886,43.018,42.9102,42.92,162745.0
2021-11-05 12:00:00,43.83,43.86,43.8,43.86,126564.0,42.92,42.9494,42.8907,42.9494,126564.0
2021-11-05 12:05:00,43.85,43.92,43.82,43.92,134796.0,42.9396,43.0082,42.9102,43.0082,134796.0
2021-11-05 12:10:00,43.91,43.99,43.9,43.97,143210.0,42.9984,43.0767,42.9886,43.0571,143210.0
2021-11-05 12:15:00,43.97,43.99,43.93,43.97,119739.0,43.0571,43.0767,43.018,43.0571,119739.0
2021-11-05 12:20:00,43.97,44.02,43.93,43.96,274013.0,43.0571,43.1061,43.018,43.0473,274013.0
2021-11-05 12:25:00,43.96,44.07,43.92,44.01,188790.0,43.0473,43.1551,43.0082,43.0963,188790.0
2021-11-05 12:30:00,44.0,44.04,43.96,44.04,154793.0,43.0865,43.1257,43.0473,43.1257,154793.0
2021-11-05 12:35:00,44.04,44.07,43.94,44.02,202236.0,43.1257,43.1551,43.0278,43.1061,202236.0
2021-11-05 12:40:00,44.02,44.05,43.96,43.98,104078.0,43.1061,43.1355,43.0473,43.0669,104078.0
2021-11-05 12:45:00,43.98,44.02,43.91,44.01,120050.0,43.0669,43.1061,42.9984,43.0963,120050.0
2021-11-05 12:50:00,44.02,44.04,43.94,43.96,99464.0,43.1061,43.1257,43.0278,43.0473,99464.0
2021-11-05 12:55:00,43.96,43.99,43.92,43.93,92154.0,43.0473,43.0767,43.0082,43.018,92154.0
2021-11-05 13:00:00,43.93,43.98,43.88,43.96,124512.0,43.018,43.0669,42.969,43.0473,124512.0
2021-11-05 13:05:00,43.96,43.98,43.87,43.89,94884.0,43.0473,43.0669,42.9592,42.9788,94884.0
2021-11-05 13:10:00,43.89,43.91,43.81,43.88,171481.0,42.9788,42.9984,42.9005,42.969,171481.0
2021-11-05 13:15:00,43.88,43.96,43.83,43.95,112457.0,42.969,43.0473,42.92,43.0375,112457.0
2021-11-05 13:20:00,43.95,43.98,43.89,43.89,94186.0,43.0375,43.0669,42.9788,42.9788,94186.0
2021-11-05 13:25:00,43.89,43.9,43.77,43.78,136477.0,42.9788,42.9886,42.8613,42.8711,136477.0
2021-11-05 13:30:00,43.78,43.93,43.78,43.91,127405.0,42.8711,43.018,42.8711,42.9984,127405.0
2021-11-05 13:35:00,43.91,43.92,43.81,43.83,54728.0,42.9984,43.0082,42.9005,42.92,54728.0
2021-11-05 13:40:00,43.83,43.84,43.76,43.79,65266.0,42.92,42.9298,42.8515,42.8809,65266.0
2021-11-05 13:45:00,43.8,43.84,43.74,43.84,113988.0,42.8907,42.9298,42.8319,42.9298,113988.0
2021-11-05 13:50:00,43.84,43.92,43.83,43.9,83337.0,42.9298,43.0082,42.92,42.9886,83337.0
2021-11-05 13:55:00,43.91,43.94,43.89,43.94,75618.0,42.9984,43.0278,42.9788,43.0278,75618.0
2021-11-05 14:00:00,43.94,43.99,43.92,43.98,75171.0,43.0278,43.0767,43.0082,43.0669,75171.0
2021-11-05 14:05:00,43.98,44.09,43.98,44.08,183965.0,43.0669,43.1746,43.0669,43.1648,183965.0
2021-11-05 14:10:00,44.08,44.14,44.06,44.13,112602.0,43.1648,43.2236,43.1453,43.2138,112602.0
2021-11-05 14:15:00,44.14,44.16,44.1,44.11,122449.0,43.2236,43.2432,43.1844,43.1942,122449.0
2021-11-05 14:20:00,44.11,44.24,44.09,44.17,216301.0,43.1942,43.3215,43.1746,43.253,216301.0
2021-11-05 14:25:00,44.16,44.2,44.1,44.16,121490.0,43.2432,43.2824,43.1844,43.2432,121490.0
2021-11-05 14:30:00,44.15,44.2,44.14,44.18,137921.0,43.2334,43.2824,43.2236,43.2628,137921.0
2021-11-05 14:35:00,44.17,44.18,44.11,44.16,70885.0,43.253,43.2628,43.1942,43.2432,70885.0
2021-11-05 14:40:00,44.17,44.2,44.13,44.19,115849.0,43.253,43.2824,43.2138,43.2726,115849.0
2021-11-05 14:45:00,44.19,44.29,44.18,44.28,205038.0,43.2726,43.3705,43.2628,43.3607,205038.0
2021-11-05 14:50:00,44.27,44.3,44.24,44.28,120455.0,43.3509,43.3803,43.3215,43.3607,120455.0
2021-11-05 14:55:00,44.28,44.31,44.25,44.3,82813.0,43.3607,43.3901,43.3313,43.3803,82813.0
2021-11-05 15:00:00,44.3,44.31,44.19,44.2,112159.0,43.3803,43.3901,43.2726,43.2824,112159.0
2021-11-05 15:05:00,44.2,44.28,44.17,44.28,113084.0,43.2824,43.3607,43.253,43.3607,113084.0
2021-11-05 15:10:00,44.28,44.36,44.27,44.36,160360.0,43.3607,43.439,43.3509,43.439,160360.0
2021-11-05 15:15:00,44.36,44.42,44.34,44.38,181548.0,43.439,43.4978,43.4195,43.4586,181548.0
2021-11-05 15:20:00,44.38,44.39,44.31,44.37,120725.0,43.4586,43.4684,43.3901,43.4488,120725.0
2021-11-05 15:25:00,44.38,44.38,44.29,44.3,131513.0,43.4586,43.4586,43.3705,43.3803,131513.0
2021-11-05 15:30:00,44.3,44.34,44.29,44.32,122167.0,43.3803,43.4195,43.3705,43.3999,122167.0
2021-11-05 15:35:00,44.33,44.38,44.31,44.33,124691.0,43.4097,43.4586,43.3901,43.4097,124691.0
2021-11-05 15:40:00,44.32,44.35,44.27,44.3,180776.0,43.3999,43.4292,43.3509,43.3803,180776.0
2021-11-05 15:45:00,44.3,44.31,44.17,44.19,317255.0,43.3803,43.3901,43.253,43.2726,317255.0
2021-11-05 15:50:00,44.19,44.28,44.18,44.26,377213.0,43.2726,43.3607,43.2628,43.3411,377213.0
2021-11-05 15:55:00,44.26,44.3,44.23,44.28,605414.0,43.3411,43.3803,43.3117,43.3607,605414.0
2021-11-08 09:30:00,45.0,45.0,44.5,44.79,858217.0,44.0657,44.0657,43.5761,43.8601,858217.0
2021-11-08 09:35:00,44.79,45.2,44.75,45.08,659948.0,43.8601,44.2616,43.8209,44.1441,659948.0
2021-11-08 09:40:00,45.08,45.15,44.87,45.09,330774.0,44.1441,44.2126,43.9384,44.1539,330774.0
2021-11-08 09:45:00,45.1,45.36,44.97,45.32,380956.0,44.1637,44.4183,44.0364,44.3791,380956.0
2021-11-08 09:50:00,45.32,45.41,45.26,45.31,394537.0,44.3791,44.4672,44.3204,44.3693,394537.0
2021-11-08 09:55:00,45.3,45.33,45.1,45.14,307647.0,44.3595,44.3889,44.1637,44.2028,307647.0
2021-11-08 10:00:00,45.15,45.29,45.08,45.25,333445.0,44.2126,44.3497,44.1441,44.3106,333445.0
2021-11-08 10:05:00,45.25,45.33,45.21,45.25,220520.0,44.3106,44.3889,44.2714,44.3106,220520.0
2021-11-08 10:10:00,45.25,45.41,45.22,45.41,277217.0,44.3106,44.4672,44.2812,44.4672,277217.0
2021-11-08 10:15:00,45.4,45.45,45.31,45.38,285236.0,44.4574,44.5064,44.3693,44.4379,285236.0
2021-11-08 10:20:00,45.38,45.41,45.28,45.31,232642.0,44.4379,44.4672,44.3399,44.3693,232642.0
2021-11-08 10:25:00,45.32,45.34,45.22,45.23,202159.0,44.3791,44.3987,44.2812,44.291,202159.0
2021-11-08 10:30:00,45.22,45.33,45.14,45.32,257644.0,44.2812,44.3889,44.2028,44.3791,257644.0
2021-11-08 10:35:00,45.32,45.52,45.32,45.39,393588.0,44.3791,44.575,44.3791,44.4477,393588.0
2021-11-08 10:40:00,45.4,45.46,45.35,45.36,217246.0,44.4574,44.5162,44.4085,44.4183,217246.0
2021-11-08 10:45:00,45.35,45.36,45.23,45.28,124476.0,44.4085,44.4183,44.291,44.3399,124476.0
2021-11-08 10:50:00,45.28,45.31,45.23,45.3,147881.0,44.3399,44.3693,44.291,44.3595,147881.0
2021-11-08 10:55:00,45.3,45.34,45.2,45.28,111840.0,44.3595,44.3987,44.2616,44.3399,111840.0
2021-11-08 11:00:00,45.28,45.41,45.27,45.34,108984.0,44.3399,44.4672,44.3301,44.3987,108984.0
2021-11-08 11:05:00,45.35,45.44,45.33,45.38,85751.0,44.4085,44.4966,44.3889,44.4379,85751.0
2021-11-08 11:10:00,45.37,45.43,45.33,45.34,113420.0,44.4281,44.4868,44.3889,44.3987,113420.0
2021-11-08 11:15:00,45.34,45.34,45.23,45.29,76343.0,44.3987,44.3987,44.291,44.3497,76343.0
2021-11-08 11:20:00,45.28,45.3,45.22,45.27,55321.0,44.3399,44.3595,44.2812,44.3301,55321.0
2021-11-08 11:25:00,45.27,45.42,45.26,45.37,177445.0,44.3301,44.477,44.3204,44.4281,177445.0
2021-11-08 11:30:00,45.38,45.38,45.29,45.32,97901.0,44.4379,44.4379,44.3497,44.3791,97901.0
2021-11-08 11:35:00,45.32,45.32,45.23,45.26,128525.0,44.3791,44.3791,44.291,44.3204,128525.0
2021-11-08 11:40:00,45.26,45.33,45.23,45.3,124717.0,44.3204,44.3889,44.291,44.3595,124717.0
2021-11-08 11:45:00,45.3,45.36,45.24,45.31,86940.0,44.3595,44.4183,44.3008,44.3693,86940.0
2021-11-08 11:50:00,45.32,45.32,45.24,45.29,133512.0,44.3791,44.3791,44.3008,44.3497,133512.0
2021-11-08 11:55:00,45.28,45.32,45.23,45.3,138294.0,44.3399,44.3791,44.291,44.3595,138294.0
2021-11-08 12:00:00,45.3,45.33,45.23,45.24,104265.0,44.3595,44.3889,44.291,44.3008,104265.0
2021-11-08 12:05:00,45.24,45.3,45.23,45.26,92335.0,44.3008,44.3595,44.291,44.3204,92335.0
2021-11-08 12:10:00,45.25,45.26,45.16,45.19,118985.0,44.3106,44.3204,44.2224,44.2518,118985.0
2021-11-08 12:15:00,45.2,45.22,45.11,45.16,227714.0,44.2616,44.2812,44.1735,44.2224,227714.0
2021-11-08 12:20:00,45.16,45.34,45.16,45.33,183109.0,44.2224,44.3987,44.2224,44.3889,183109.0
2021-11-08 12:25:00,45.34,45.38,45.32,45.35,159990.0,44.3987,44.4379,44.3791,44.4085,159990.0
2021-11-08 12:30:00,45.35,45.38,45.31,45.37,83098.0,44.4085,44.4379,44.3693,44.4281,83098.0
2021-11-08 12:35:00,45.36,45.39,45.29,45.3,70471.0,44.4183,44.4477,44.3497,44.3595,70471.0
2021-11-08 12:40:00,45.3,45.3,45.18,45.22,59240.0,44.3595,44.3595,44.242,44.2812,59240.0
2021-11-08 12:45:00,45.22,45.23,45.07,45.09,109836.0,44.2812,44.291,44.1343,44.1539,109836.0
2021-11-08 12:50:00,45.07,45.09,45.02,45.05,90081.0,44.1343,44.1539,44.0853,44.1147,90081.0
2021-11-08 12:55:00,45.05,45.07,45.01,45.02,49645.0,44.1147,44.1343,44.0755,44.0853,49645.0
2021-11-08 13:00:00,45.01,45.02,44.91,44.93,116854.0,44.0755,44.0853,43.9776,43.9972,116854.0
2021-11-08 13:05:00,44.93,44.95,44.86,44.87,102820.0,43.9972,44.0168,43.9287,43.9384,102820.0
2021-11-08 13:10:00,44.87,44.9,44.72,44.76,173631.0,43.9384,43.9678,43.7916,43.8307,173631.0
2021-11-08 13:15:00,44.76,44.81,44.73,44.76,101431.0,43.8307,43.8797,43.8014,43.8307,101431.0
2021-11-08 13:20:00,44.75,44.85,44.75,44.82,60248.0,43.8209,43.9189,43.8209,43.8895,60248.0
2021-11-08 13:25:00,44.81,44.82,44.69,44.7,89029.0,43.8797,43.8895,43.7622,43.772,89029.0
2021-11-08 13:30:00,44.7,44.75,44.67,44.72,90656.0,43.772,43.8209,43.7426,43.7916,90656.0
2021-11-08 13:35:00,44.72,44.78,44.69,44.75,49090.0,43.7916,43.8503,43.7622,43.8209,49090.0
2021-11-08 13:40:00,44.75,44.76,44.63,44.67,111085.0,43.8209,43.8307,43.7034,43.7426,111085.0
2021-11-08 13:45:00,44.66,44.69,44.61,44.68,50867.0,43.7328,43.7622,43.6838,43.7524,50867.0
2021-11-08 13:50:00,44.68,44.69,44.63,44.67,51766.0,43.7524,43.7622,43.7034,43.7426,51766.0
2021-11-08 13:55:00,44.66,44.68,44.63,44.67,40069.0,43.7328,43.7524,43.7034,43.7426,40069.0
2021-11-08 14:00:00,44.67,44.79,44.66,44.77,59769.0,43.7426,43.8601,43.7328,43.8405,59769.0
2021-11-08 14:05:00,44.77,44.77,44.71,44.73,85192.0,43.8405,43.8405,43.7818,43.8014,85192.0
2021-11-08 14:10:00,44.73,44.73,44.65,44.66,44460.0,43.8014,43.8014,43.723,43.7328,44460.0
2021-11-08 14:15:00,44.67,44.67,44.59,44.6,62707.0,43.7426,43.7426,43.6643,43.6741,62707.0
2021-11-08 14:20:00,44.59,44.59,44.54,44.55,72519.0,43.6643,43.6643,43.6153,43.6251,72519.0
2021-11-08 14:25:00,44.55,44.6,44.52,44.59,52013.0,43.6251,43.6741,43.5957,43.6643,52013.0
2021-11-08 14:30:00,44.59,44.67,44.56,44.65,59911.0,43.6643,43.7426,43.6349,43.723,59911.0
2021-11-08 14:35:00,44.65,44.65,44.58,44.59,37109.0,43.723,43.723,43.6545,43.6643,37109.0
2021-11-08 14:40:00,44.59,44.63,44.57,44.63,47415.0,43.6643,43.7034,43.6447,43.7034,47415.0
2021-11-08 14:45:00,44.63,44.73,44.62,44.73,78426.0,43.7034,43.8014,43.6936,43.8014,78426.0
2021-11-08 14:50:00,44.73,44.73,44.65,44.66,65451.0,43.8014,43.8014,43.723,43.7328,65451.0
2021-11-08 14:55:00,44.66,44.73,44.6,44.72,84978.0,43.7328,43.8014,43.6741,43.7916,84978.0
2021-11-08 15:00:00,44.71,44.72,44.66,44.7,66171.0,43.7818,43.7916,43.7328,43.772,66171.0
2021-11-08 15:05:00,44.7,44.72,44.6,44.62,58761.0,43.772,43.7916,43.6741,43.6936,58761.0
2021-11-08 15:10:00,44.62,44.71,44.6,44.7,75094.0,43.6936,43.7818,43.6741,43.772,75094.0
2021-11-08 15:15:00,44.7,44.73,44.68,44.72,51201.0,43.772,43.8014,43.7524,43.7916,51201.0
2021-11-08 15:20:00,44.73,44.73,44.65,44.66,52034.0,43.8014,43.8014,43.723,43.7328,52034.0
2021-11-08 15:25:00,44.66,44.67,44.6,44.65,75986.0,43.7328,43.7426,43.6741,43.723,75986.0
2021-11-08 15:30:00,44.65,44.67,44.61,44.64,76269.0,43.723,43.7426,43.6838,43.7132,76269.0
2021-11-08 15:35:00,44.64,44.69,44.63,44.65,119721.0,43.7132,43.7622,43.7034,43.723,119721.0
2021-11-08 15:40:00,44.65,44.66,44.55,44.59,128100.0,43.723,43.7328,43.6251,43.6643,128100.0
2021-11-08 15:45:00,44.58,44.6,44.52,44.54,184724.0,43.6545,43.6741,43.5957,43.6153,184724.0
2021-11-08 15:50:00,44.54,44.63,44.53,44.63,203813.0,43.6153,43.7034,43.6055,43.7034,203813.0
2021-11-08 15:55:00,44.63,44.67,44.63,44.66,322587.0,43.7034,43.7426,43.7034,43.7328,322587.0
2021-11-09 09:30:00,44.43,44.57,44.24,44.53,457906.0,43.5076,43.6447,43.3215,43.6055,457906.0
2021-11-09 09:35:00,44.53,44.53,44.15,44.32,260484.0,43.6055,43.6055,43.2334,43.3999,260484.0
2021-11-09 09:40:00,44.33,44.44,44.21,44.28,201068.0,43.4097,43.5174,43.2921,43.3607,201068.0
2021-11-09 09:45:00,44.29,44.35,44.03,44.05,210469.0,43.3705,43.4292,43.1159,43.1355,210469.0
2021-11-09 09:50:00,44.06,44.19,43.95,43.98,159761.0,43.1453,43.2726,43.0375,43.0669,159761.0
2021-11-09 09:55:00,43.95,43.97,43.73,43.75,185084.0,43.0375,43.0571,42.8221,42.8417,185084.0
2021-11-09 10:00:00,43.75,43.95,43.75,43.84,221934.0,42.8417,43.0375,42.8417,42.9298,221934.0
2021-11-09 10:05:00,43.83,43.87,43.72,43.79,138700.0,42.92,42.9592,42.8123,42.8809,138700.0
2021-11-09 10:10:00,43.78,44.09,43.75,44.08,140119.0,42.8711,43.1746,42.8417,43.1648,140119.0
2021-11-09 10:15:00,44.07,44.13,43.96,44.0,92341.0,43.1551,43.2138,43.0473,43.0865,92341.0
2021-11-09 10:20:00,44.02,44.09,43.96,44.05,67940.0,43.1061,43.1746,43.0473,43.1355,67940.0
2021-11-09 10:25:00,44.05,44.22,44.04,44.2,105793.0,43.1355,43.3019,43.1257,43.2824,105793.0
2021-11-09 10:30:00,44.2,44.34,44.19,44.28,94943.0,43.2824,43.4195,43.2726,43.3607,94943.0
2021-11-09 10:35:00,44.29,44.32,44.17,44.19,64606.0,43.3705,43.3999,43.253,43.2726,64606.0
2021-11-09 10:40:00,44.19,44.35,44.17,44.34,41413.0,43.2726,43.4292,43.253,43.4195,41413.0
2021-11-09 10:45:00,44.34,44.37,44.28,44.29,77319.0,43.4195,43.4488,43.3607,43.3705,77319.0
2021-11-09 10:50:00,44.28,44.3,44.21,44.27,43662.0,43.3607,43.3803,43.2921,43.3509,43662.0
2021-11-09 10:55:00,44.26,44.28,44.19,44.22,49938.0,43.3411,43.3607,43.2726,43.3019,49938.0
2021-11-09 11:00:00,44.23,44.34,44.22,44.28,37346.0,43.3117,43.4195,43.3019,43.3607,37346.0
2021-11-09 11:05:00,44.29,44.31,44.25,44.27,37362.0,43.3705,43.3901,43.3313,43.3509,37362.0
2021-11-09 11:10:00,44.26,44.26,44.12,44.14,51197.0,43.3411,43.3411,43.204,43.2236,51197.0
2021-11-09 11:15:00,44.14,44.21,44.1,44.16,73871.0,43.2236,43.2921,43.1844,43.2432,73871.0
2021-11-09 11:20:00,44.15,44.19,44.09,44.12,55969.0,43.2334,43.2726,43.1746,43.204,55969.0
2021-11-09 11:25:00,44.13,44.18,44.1,44.16,48250.0,43.2138,43.2628,43.1844,43.2432,48250.0
2021-11-09 11:30:00,44.15,44.2,44.14,44.18,38547.0,43.2334,43.2824,43.2236,43.2628,38547.0
2021-11-09 11:35:00,44.17,44.17,44.08,44.13,47976.0,43.253,43.253,43.1648,43.2138,47976.0
2021-11-09 11:40:00,44.14,44.2,44.1,44.2,45458.0,43.2236,43.2824,43.1844,43.2824,45458.0
2021-11-09 11:45:00,44.19,44.22,44.1,44.12,62726.0,43.2726,43.3019,43.1844,43.204,62726.0
2021-11-09 11:50:00,44.11,44.12,44.05,44.06,31320.0,43.1942,43.204,43.1355,43.1453,31320.0
2021-11-09 11:55:00,44.06,44.06,44.0,44.02,41968.0,43.1453,43.1453,43.0865,43.1061,41968.0
2021-11-09 12:00:00,44.02,44.1,44.02,44.05,38492.0,43.1061,43.1844,43.1061,43.1355,38492.0
2021-11-09 12:05:00,44.05,44.13,44.03,44.13,33579.0,43.1355,43.2138,43.1159,43.2138,33579.0
2021-11-09 12:10:00,44.13,44.19,44.12,44.14,37921.0,43.2138,43.2726,43.204,43.2236,37921.0
2021-11-09 12:15:00,44.15,44.19,44.13,44.14,31138.0,43.2334,43.2726,43.2138,43.2236,31138.0
2021-11-09 12:20:00,44.15,44.18,44.12,44.16,23049.0,43.2334,43.2628,43.204,43.2432,23049.0
2021-11-09 12:25:00,44.16,44.18,44.12,44.13,26565.0,43.2432,43.2628,43.204,43.2138,26565.0
2021-11-09 12:30:00,44.13,44.21,44.11,44.19,44364.0,43.2138,43.2921,43.1942,43.2726,44364.0
2021-11-09 12:35:00,44.2,44.2,44.1,44.15,36031.0,43.2824,43.2824,43.1844,43.2334,36031.0
2021-11-09 12:40:00,44.16,44.26,44.15,44.25,103144.0,43.2432,43.3411,43.2334,43.3313,103144.0
2021-11-09 12:45:00,44.25,44.25,44.13,44.19,47039.0,43.3313,43.3313,43.2138,43.2726,47039.0
2021-11-09 12:50:00,44.2,44.24,44.17,44.23,29987.0,43.2824,43.3215,43.253,43.3117,29987.0
2021-11-09 12:55:00,44.23,44.26,44.21,44.24,46295.0,43.3117,43.3411,43.2921,43.3215,46295.0
2021-11-09 13:00:00,44.23,44.29,44.22,44.29,36183.0,43.3117,43.3705,43.3019,43.3705,36183.0
2021-11-09 13:05:00,44.29,44.32,44.24,44.29,27353.0,43.3705,43.3999,43.3215,43.3705,27353.0
2021-11-09 13:10:00,44.28,44.3,44.24,44.26,30468.0,43.3607,43.3803,43.3215,43.3411,30468.0
2021-11-09 13:15:00,44.26,44.28,44.23,44.26,24033.0,43.3411,43.3607,43.3117,43.3411,24033.0
2021-11-09 13:20:00,44.26,44.26,44.22,44.25,26845.0,43.3411,43.3411,43.3019,43.3313,26845.0
2021-11-09 13:25:00,44.24,44.26,44.21,44.23,29810.0,43.3215,43.3411,43.2921,43.3117,29810.0
2021-11-09 13:30:00,44.24,44.28,44.23,44.27,20127.0,43.3215,43.3607,43.3117,43.3509,20127.0
2021-11-09 13:35:00,44.27,44.28,44.22,44.23,17405.0,43.3509,43.3607,43.3019,43.3117,17405.0
2021-11-09 13:40:00,44.22,44.23,44.14,44.15,85722.0,43.3019,43.3117,43.2236,43.2334,85722.0
2021-11-09 13:45:00,44.15,44.16,44.11,44.11,33493.0,43.2334,43.2432,43.1942,43.1942,33493.0
2021-11-09 13:50:00,44.12,44.15,44.09,44.12,37203.0,43.204,43.2334,43.1746,43.204,37203.0
2021-11-09 13:55:00,44.11,44.13,44.05,44.11,68903.0,43.1942,43.2138,43.1355,43.1942,68903.0
2021-11-09 14:00:00,44.1,44.2,44.07,44.19,52228.0,43.1844,43.2824,43.1551,43.2726,52228.0
2021-11-09 14:05:00,44.2,44.21,44.15,44.21,33377.0,43.2824,43.2921,43.2334,43.2921,33377.0
2021-11-09 14:10:00,44.22,44.28,44.19,44.27,59128.0,43.3019,43.3607,43.2726,43.3509,59128.0
2021-11-09 14:15:00,44.27,44.33,44.27,44.33,42557.0,43.3509,43.4097,43.3509,43.4097,42557.0
2021-11-09 14:20:00,44.33,44.36,44.32,44.33,36605.0,43.4097,43.439,43.3999,43.4097,36605.0
2021-11-09 14:25:00,44.31,44.32,44.27,44.27,44769.0,43.3901,43.3999,43.3509,43.3509,44769.0
2021-11-09 14:30:00,44.27,44.3,44.26,44.29,22798.0,43.3509,43.3803,43.3411,43.3705,22798.0
2021-11-09 14:35:00,44.29,44.3,44.24,44.3,34200.0,43.3705,43.3803,43.3215,43.3803,34200.0
2021-11-09 14:40:00,44.3,44.36,44.29,44.32,38254.0,43.3803,43.439,43.3705,43.3999,38254.0
2021-11-09 14:45:00,44.32,44.34,44.27,44.28,40449.0,43.3999,43.4195,43.3509,43.3607,40449.0
2021-11-09 14:50:00,44.28,44.29,44.25,44.27,25712.0,43.3607,43.3705,43.3313,43.3509,25712.0
2021-11-09 14:55:00,44.26,44.31,44.25,44.3,27651.0,43.3411,43.3901,43.3313,43.3803,27651.0
2021-11-09 15:00:00,44.29,44.37,44.26,44.37,62947.0,43.3705,43.4488,43.3411,43.4488,62947.0
2021-11-09 15:05:00,44.36,44.36,44.26,44.29,55682.0,43.439,43.439,43.3411,43.3705,55682.0
2021-11-09 15:10:00,44.3,44.31,44.26,44.28,50107.0,43.3803,43.3901,43.3411,43.3607,50107.0
2021-11-09 15:15:00,44.27,44.32,44.26,44.27,34431.0,43.3509,43.3999,43.3411,43.3509,34431.0
2021-11-09 15:20:00,44.26,44.36,44.26,44.35,36265.0,43.3411,43.439,43.3411,43.4292,36265.0
2021-11-09 15:25:00,44.34,44.35,44.31,44.32,43707.0,43.4195,43.4292,43.3901,43.3999,43707.0
2021-11-09 15:30:00,44.32,44.37,44.31,44.37,47967.0,43.3999,43.4488,43.3901,43.4488,47967.0
2021-11-09 15:35:00,44.36,44.4,44.34,44.4,96106.0,43.439,43.4782,43.4195,43.4782,96106.0
2021-11-09 15:40:00,44.4,44.42,44.36,44.4,91594.0,43.4782,43.4978,43.439,43.4782,91594.0
2021-11-09 15:45:00,44.4,44.48,44.39,44.44,143383.0,43.4782,43.5565,43.4684,43.5174,143383.0
2021-11-09 15:50:00,44.44,44.47,44.4,44.47,257823.0,43.5174,43.5468,43.4782,43.5468,257823.0
2021-11-09 15:55:00,44.47,44.57,44.46,44.53,552557.0,43.5468,43.6447,43.537,43.6055,552557.0
2021-11-10 09:30:00,43.8,44.09,43.6,44.07,361495.0,42.8907,43.1746,42.6948,43.1551,361495.0
2021-11-10 09:35:00,44.07,44.15,43.99,44.0,223560.0,43.1551,43.2334,43.0767,43.0865,223560.0
2021-11-10 09:40:00,43.99,44.09,43.99,44.01,192791.0,43.0767,43.1746,43.0767,43.0963,192791.0
2021-11-10 09:45:00,44.02,44.12,44.01,44.09,124797.0,43.1061,43.204,43.0963,43.1746,124797.0
2021-11-10 09:50:00,44.1,44.28,44.09,44.26,219380.0,43.1844,43.3607,43.1746,43.3411,219380.0
2021-11-10 09:55:00,44.26,44.29,44.15,44.26,183389.0,43.3411,43.3705,43.2334,43.3411,183389.0
2021-11-10 10:00:00,44.27,44.27,44.19,44.25,123077.0,43.3509,43.3509,43.2726,43.3313,123077.0
2021-11-10 10:05:00,44.25,44.25,44.13,44.14,119121.0,43.3313,43.3313,43.2138,43.2236,119121.0
2021-11-10 10:10:00,44.14,44.15,44.01,44.05,84351.0,43.2236,43.2334,43.0963,43.1355,84351.0
2021-11-10 10:15:00,44.07,44.15,44.06,44.1,68101.0,43.1551,43.2334,43.1453,43.1844,68101.0
2021-11-10 10:20:00,44.12,44.19,44.09,44.17,93481.0,43.204,43.2726,43.1746,43.253,93481.0
2021-11-10 10:25:00,44.17,44.24,44.16,44.21,44013.0,43.253,43.3215,43.2432,43.2921,44013.0
2021-11-10 10:30:00,44.2,44.22,44.12,44.16,56982.0,43.2824,43.3019,43.204,43.2432,56982.0
2021-11-10 10:35:00,44.16,44.28,44.16,44.27,37514.0,43.2432,43.3607,43.2432,43.3509,37514.0
2021-11-10 10:40:00,44.28,44.29,44.2,44.23,49875.0,43.3607,43.3705,43.2824,43.3117,49875.0
2021-11-10 10:45:00,44.25,44.31,44.22,44.3,91802.0,43.3313,43.3901,43.3019,43.3803,91802.0
2021-11-10 10:50:00,44.31,44.39,44.3,44.32,111244.0,43.3901,43.4684,43.3803,43.3999,111244.0
2021-11-10 10:55:00,44.32,44.4,44.28,44.37,53844.0,43.3999,43.4782,43.3607,43.4488,53844.0
2021-11-10 11:00:00,44.38,44.47,44.37,44.41,67653.0,43.4586,43.5468,43.4488,43.488,67653.0
2021-11-10 11:05:00,44.41,44.42,44.31,44.34,55470.0,43.488,43.4978,43.3901,43.4195,55470.0
2021-11-10 11:10:00,44.34,44.34,44.26,44.27,50921.0,43.4195,43.4195,43.3411,43.3509,50921.0
2021-11-10 11:15:00,44.26,44.29,44.23,44.25,51689.0,43.3411,43.3705,43.3117,43.3313,51689.0
2021-11-10 11:20:00,44.26,44.28,44.24,44.27,25093.0,43.3411,43.3607,43.3215,43.3509,25093.0
2021-11-10 11:25:00,44.27,44.3,44.25,44.26,43907.0,43.3509,43.3803,43.3313,43.3411,43907.0
2021-11-10 11:30:00,44.26,44.34,44.24,44.32,39809.0,43.3411,43.4195,43.3215,43.3999,39809.0
2021-11-10 11:35:00,44.33,44.39,44.33,44.35,34118.0,43.4097,43.4684,43.4097,43.4292,34118.0
2021-11-10 11:40:00,44.36,44.36,44.29,44.3,33865.0,43.439,43.439,43.3705,43.3803,33865.0
2021-11-10 11:45:00,44.3,44.36,44.3,44.34,26611.0,43.3803,43.439,43.3803,43.4195,26611.0
2021-11-10 11:50:00,44.36,44.4,44.33,44.34,35086.0,43.439,43.4782,43.4097,43.4195,35086.0
2021-11-10 11:55:00,44.35,44.39,44.31,44.33,28251.0,43.4292,43.4684,43.3901,43.4097,28251.0
2021-11-10 12:00:00,44.34,44.37,44.3,44.34,39997.0,43.4195,43.4488,43.3803,43.4195,39997.0
2021-11-10 12:05:00,44.34,44.34,44.24,44.25,36206.0,43.4195,43.4195,43.3215,43.3313,36206.0
2021-11-10 12:10:00,44.26,44.26,44.18,44.21,31934.0,43.3411,43.3411,43.2628,43.2921,31934.0
2021-11-10 12:15:00,44.22,44.25,44.19,44.23,31700.0,43.3019,43.3313,43.2726,43.3117,31700.0
2021-11-10 12:20:00,44.24,44.25,44.15,44.17,49761.0,43.3215,43.3313,43.2334,43.253,49761.0
2021-11-10 12:25:00,44.17,44.18,44.14,44.18,41964.0,43.253,43.2628,43.2236,43.2628,41964.0
2021-11-10 12:30:00,44.18,44.23,44.18,44.23,28794.0,43.2628,43.3117,43.2628,43.3117,28794.0
2021-11-10 12:35:00,44.23,44.27,44.23,44.24,46165.0,43.3117,43.3509,43.3117,43.3215,46165.0
2021-11-10 12:40:00,44.25,44.26,44.14,44.15,58480.0,43.3313,43.3411,43.2236,43.2334,58480.0
2021-11-10 12:45:00,44.16,44.17,44.12,44.16,33772.0,43.2432,43.253,43.204,43.2432,33772.0
2021-11-10 12:50:00,44.16,44.21,44.14,44.19,27537.0,43.2432,43.2921,43.2236,43.2726,27537.0
2021-11-10 12:55:00,44.2,44.24,44.16,44.18,74311.0,43.2824,43.3215,43.2432,43.2628,74311.0
2021-11-10 13:00:00,44.18,44.22,44.16,44.18,56117.0,43.2628,43.3019,43.2432,43.2628,56117.0
2021-11-10 13:05:00,44.18,44.23,44.15,44.22,62056.0,43.2628,43.3117,43.2334,43.3019,62056.0
2021-11-10 13:10:00,44.22,44.27,44.22,44.26,67743.0,43.3019,43.3509,43.3019,43.3411,67743.0
2021-11-10 13:15:00,44.26,44.26,44.1,44.12,76787.0,43.3411,43.3411,43.1844,43.204,76787.0
2021-11-10 13:20:00,44.12,44.13,44.03,44.06,27929.0,43.204,43.2138,43.1159,43.1453,27929.0
2021-11-10 13:25:00,44.06,44.09,44.02,44.04,50851.0,43.1453,43.1746,43.1061,43.1257,50851.0
2021-11-10 13:30:00,44.05,44.07,44.02,44.03,34637.0,43.1355,43.1551,43.1061,43.1159,34637.0
2021-11-10 13:35:00,44.01,44.02,43.94,43.95,67541.0,43.0963,43.1061,43.0278,43.0375,67541.0
2021-11-10 13:40:00,43.95,43.98,43.93,43.95,26209.0,43.0375,43.0669,43.018,43.0375,26209.0
2021-11-10 13:45:00,43.95,43.96,43.85,43.86,40943.0,43.0375,43.0473,42.9396,42.9494,40943.0
2021-11-10 13:50:00,43.86,43.87,43.78,43.83,69378.0,42.9494,42.9592,42.8711,42.92,69378.0
2021-11-10 13:55:00,43.82,43.86,43.77,43.85,35877.0,42.9102,42.9494,42.8613,42.9396,35877.0
2021-11-10 14:00:00,43.84,43.86,43.76,43.77,36605.0,42.9298,42.9494,42.8515,42.8613,36605.0
2021-11-10 14:05:00,43.77,43.82,43.73,43.76,59149.0,42.8613,42.9102,42.8221,42.8515,59149.0
2021-11-10 14:10:00,43.76,43.81,43.74,43.8,66223.0,42.8515,42.9005,42.8319,42.8907,66223.0
2021-11-10 14:15:00,43.81,43.84,43.76,43.81,54226.0,42.9005,42.9298,42.8515,42.9005,54226.0
2021-11-10 14:20:00,43.81,43.81,43.67,43.68,97405.0,42.9005,42.9005,42.7634,42.7732,97405.0
2021-11-10 14:25:00,43.69,43.7,43.61,43.61,72015.0,42.7829,42.7927,42.7046,42.7046,72015.0
2021-11-10 14:30:00,43.62,43.73,43.61,43.64,59455.0,42.7144,42.8221,42.7046,42.734,59455.0
2021-11-10 14:35:00,43.64,43.75,43.62,43.62,61416.0,42.734,42.8417,42.7144,42.7144,61416.0
2021-11-10 14:40:00,43.62,43.65,43.53,43.54,52577.0,42.7144,42.7438,42.6263,42.6361,52577.0
2021-11-10 14:45:00,43.54,43.73,43.54,43.72,82851.0,42.6361,42.8221,42.6361,42.8123,82851.0
2021-11-10 14:50:00,43.71,43.77,43.68,43.73,48094.0,42.8025,42.8613,42.7732,42.8221,48094.0
2021-11-10 14:55:00,43.73,43.74,43.61,43.62,40428.0,42.8221,42.8319,42.7046,42.7144,40428.0
2021-11-10 15:00:00,43.62,43.69,43.61,43.68,42246.0,42.7144,42.7829,42.7046,42.7732,42246.0
2021-11-10 15:05:00,43.67,43.76,43.63,43.69,52753.0,42.7634,42.8515,42.7242,42.7829,52753.0
2021-11-10 15:10:00,43.7,43.83,43.69,43.82,75636.0,42.7927,42.92,42.7829,42.9102,75636.0
2021-11-10 15:15:00,43.82,43.91,43.81,43.9,73460.0,42.9102,42.9984,42.9005,42.9886,73460.0
2021-11-10 15:20:00,43.9,43.94,43.87,43.89,58181.0,42.9886,43.0278,42.9592,42.9788,58181.0
2021-11-10 15:25:00,43.88,43.92,43.85,43.86,36828.0,42.969,43.0082,42.9396,42.9494,36828.0
2021-11-10 15:30:00,43.86,43.89,43.8,43.8,75345.0,42.9494,42.9788,42.8907,42.8907,75345.0
2021-11-10 15:35:00,43.8,43.83,43.77,43.77,78295.0,42.8907,42.92,42.8613,42.8613,78295.0
2021-11-10 15:40:00,43.77,43.84,43.73,43.75,102643.0,42.8613,42.9298,42.8221,42.8417,102643.0
2021-11-10 15:45:00,43.75,43.82,43.7,43.71,97916.0,42.8417,42.9102,42.7927,42.8025,97916.0
2021-11-10 15:50:00,43.7,43.78,43.7,43.75,116799.0,42.7927,42.8711,42.7927,42.8417,116799.0
2021-11-10 15:55:00,43.76,43.77,43.67,43.7,333006.0,42.8515,42.8613,42.7634,42.7927,333006.0
2021-11-11 09:30:00,43.85,43.95,43.54,43.7,454499.0,42.9396,43.0375,42.6361,42.7927,454499.0
2021-11-11 09:35:00,43.66,43.79,43.58,43.64,238509.0,42.7536,42.8809,42.6752,42.734,238509.0
2021-11-11 09:40:00,43.63,43.86,43.61,43.84,145309.0,42.7242,42.9494,42.7046,42.9298,145309.0
2021-11-11 09:45:00,43.84,43.91,43.74,43.85,122305.0,42.9298,42.9984,42.8319,42.9396,122305.0
2021-11-11 09:50:00,43.86,44.08,43.86,44.07,127955.0,42.9494,43.1648,42.9494,43.1551,127955.0
2021-11-11 09:55:00,44.07,44.07,43.91,43.93,42951.0,43.1551,43.1551,42.9984,43.018,42951.0
2021-11-11 10:00:00,43.93,44.02,43.87,44.02,90796.0,43.018,43.1061,42.9592,43.1061,90796.0
2021-11-11 10:05:00,44.03,44.17,44.03,44.1,116926.0,43.1159,43.253,43.1159,43.1844,116926.0
2021-11-11 10:10:00,44.09,44.24,44.06,44.18,189783.0,43.1746,43.3215,43.1453,43.2628,189783.0
2021-11-11 10:15:00,44.19,44.2,44.08,44.11,107076.0,43.2726,43.2824,43.1648,43.1942,107076.0
2021-11-11 10:20:00,44.11,44.14,44.02,44.08,69698.0,43.1942,43.2236,43.1061,43.1648,69698.0
2021-11-11 10:25:00,44.09,44.1,43.93,43.98,94508.0,43.1746,43.1844,43.018,43.0669,94508.0
2021-11-11 10:30:00,43.98,44.01,43.86,43.86,52866.0,43.0669,43.0963,42.9494,42.9494,52866.0
2021-11-11 10:35:00,43.86,44.22,43.85,44.16,99426.0,42.9494,43.3019,42.9396,43.2432,99426.0
2021-11-11 10:40:00,44.19,44.19,44.03,44.06,43518.0,43.2726,43.2726,43.1159,43.1453,43518.0
2021-11-11 10:45:00,44.07,44.14,44.03,44.06,42337.0,43.1551,43.2236,43.1159,43.1453,42337.0
2021-11-11 10:50:00,44.05,44.14,44.05,44.13,34774.0,43.1355,43.2236,43.1355,43.2138,34774.0
2021-11-11 10:55:00,44.12,44.14,44.05,44.06,40037.0,43.204,43.2236,43.1355,43.1453,40037.0
2021-11-11 11:00:00,44.06,44.17,44.05,44.15,77178.0,43.1453,43.253,43.1355,43.2334,77178.0
2021-11-11 11:05:00,44.16,44.16,44.08,44.12,44422.0,43.2432,43.2432,43.1648,43.204,44422.0
2021-11-11 11:10:00,44.12,44.14,44.07,44.13,36664.0,43.204,43.2236,43.1551,43.2138,36664.0
2021-11-11 11:15:00,44.13,44.16,44.03,44.05,65059.0,43.2138,43.2432,43.1159,43.1355,65059.0
2021-11-11 11:20:00,44.04,44.09,44.01,44.02,27640.0,43.1257,43.1746,43.0963,43.1061,27640.0
2021-11-11 11:25:00,44.03,44.05,43.95,43.96,42177.0,43.1159,43.1355,43.0375,43.0473,42177.0
2021-11-11 11:30:00,43.96,44.02,43.96,44.01,46847.0,43.0473,43.1061,43.0473,43.0963,46847.0
2021-11-11 11:35:00,44.01,44.07,43.97,43.97,33608.0,43.0963,43.1551,43.0571,43.0571,33608.0
2021-11-11 11:40:00,43.98,44.01,43.95,44.01,52665.0,43.0669,43.0963,43.0375,43.0963,52665.0
2021-11-11 11:45:00,44.01,44.02,43.92,43.98,68002.0,43.0963,43.1061,43.0082,43.0669,68002.0
2021-11-11 11:50:00,43.98,43.98,43.92,43.93,27847.0,43.0669,43.0669,43.0082,43.018,27847.0
2021-11-11 11:55:00,43.93,43.99,43.92,43.98,27069.0,43.018,43.0767,43.0082,43.0669,27069.0
2021-11-11 12:00:00,43.98,44.04,43.93,43.95,38290.0,43.0669,43.1257,43.018,43.0375,38290.0
2021-11-11 12:05:00,43.95,43.96,43.92,43.94,26734.0,43.0375,43.0473,43.0082,43.0278,26734.0
2021-11-11 12:10:00,43.93,43.94,43.91,43.91,17787.0,43.018,43.0278,42.9984,42.9984,17787.0
2021-11-11 12:15:00,43.91,43.94,43.89,43.91,35184.0,42.9984,43.0278,42.9788,42.9984,35184.0
2021-11-11 12:20:00,43.9,43.93,43.89,43.93,30942.0,42.9886,43.018,42.9788,43.018,30942.0
2021-11-11 12:25:00,43.92,43.95,43.91,43.94,15084.0,43.0082,43.0375,42.9984,43.0278,15084.0
2021-11-11 12:30:00,43.94,43.99,43.93,43.96,29234.0,43.0278,43.0767,43.018,43.0473,29234.0
2021-11-11 12:35:00,43.96,44.0,43.95,43.97,39159.0,43.0473,43.0865,43.0375,43.0571,39159.0
2021-11-11 12:40:00,43.97,43.98,43.9,43.94,18961.0,43.0571,43.0669,42.9886,43.0278,18961.0
2021-11-11 12:45:00,43.94,43.95,43.89,43.9,30440.0,43.0278,43.0375,42.9788,42.9886,30440.0
2021-11-11 12:50:00,43.91,43.93,43.89,43.91,19544.0,42.9984,43.018,42.9788,42.9984,19544.0
2021-11-11 12:55:00,43.92,43.94,43.91,43.91,12781.0,43.0082,43.0278,42.9984,42.9984,12781.0
2021-11-11 13:00:00,43.92,43.95,43.89,43.91,43587.0,43.0082,43.0375,42.9788,42.9984,43587.0
2021-11-11 13:05:00,43.91,43.92,43.79,43.79,75963.0,42.9984,43.0082,42.8809,42.8809,75963.0
2021-11-11 13:10:00,43.8,43.85,43.74,43.75,98548.0,42.8907,42.9396,42.8319,42.8417,98548.0
2021-11-11 13:15:00,43.75,43.75,43.64,43.7,128018.0,42.8417,42.8417,42.734,42.7927,128018.0
2021-11-11 13:20:00,43.7,43.72,43.63,43.64,48719.0,42.7927,42.8123,42.7242,42.734,48719.0
2021-11-11 13:25:00,43.64,43.64,43.57,43.61,51391.0,42.734,42.734,42.6654,42.7046,51391.0
2021-11-11 13:30:00,43.6,43.63,43.59,43.61,42833.0,42.6948,42.7242,42.685,42.7046,42833.0
2021-11-11 13:35:00,43.61,43.66,43.6,43.65,32426.0,42.7046,42.7536,42.6948,42.7438,32426.0
2021-11-11 13:40:00,43.64,43.69,43.64,43.68,12928.0,42.734,42.7829,42.734,42.7732,12928.0
2021-11-11 13:45:00,43.69,43.71,43.64,43.64,38424.0,42.7829,42.8025,42.734,42.734,38424.0
2021-11-11 13:50:00,43.64,43.66,43.63,43.65,24765.0,42.734,42.7536,42.7242,42.7438,24765.0
2021-11-11 13:55:00,43.65,43.66,43.62,43.63,29412.0,42.7438,42.7536,42.7144,42.7242,29412.0
2021-11-11 14:00:00,43.63,43.7,43.62,43.69,16019.0,42.7242,42.7927,42.7144,42.7829,16019.0
2021-11-11 14:05:00,43.69,43.7,43.64,43.65,41512.0,42.7829,42.7927,42.734,42.7438,41512.0
2021-11-11 14:10:00,43.65,43.68,43.62,43.63,29142.0,42.7438,42.7732,42.7144,42.7242,29142.0
2021-11-11 14:15:00,43.63,43.64,43.59,43.59,37028.0,42.7242,42.734,42.685,42.685,37028.0
2021-11-11 14:20:00,43.6,43.6,43.55,43.55,30936.0,42.6948,42.6948,42.6459,42.6459,30936.0
2021-11-11 14:25:00,43.55,43.56,43.52,43.54,29942.0,42.6459,42.6556,42.6165,42.6361,29942.0
2021-11-11 14:30:00,43.54,43.59,43.53,43.58,44257.0,42.6361,42.685,42.6263,42.6752,44257.0
2021-11-11 14:35:00,43.59,43.64,43.58,43.63,30397.0,42.685,42.734,42.6752,42.7242,30397.0
2021-11-11 14:40:00,43.63,43.67,43.61,43.62,31142.0,42.7242,42.7634,42.7046,42.7144,31142.0
2021-11-11 14:45:00,43.62,43.63,43.59,43.6,34788.0,42.7144,42.7242,42.685,42.6948,34788.0
2021-11-11 14:50:00,43.61,43.63,43.6,43.61,15180.0,42.7046,42.7242,42.6948,42.7046,15180.0
2021-11-11 14:55:00,43.62,43.64,43.61,43.63,35974.0,42.7144,42.734,42.7046,42.7242,35974.0
2021-11-11 15:00:00,43.63,43.65,43.58,43.62,44888.0,42.7242,42.7438,42.6752,42.7144,44888.0
2021-11-11 15:05:00,43.62,43.63,43.55,43.57,94176.0,42.7144,42.7242,42.6459,42.6654,94176.0
2021-11-11 15:10:00,43.57,43.58,43.55,43.58,70015.0,42.6654,42.6752,42.6459,42.6752,70015.0
2021-11-11 15:15:00,43.57,43.65,43.57,43.65,54159.0,42.6654,42.7438,42.6654,42.7438,54159.0
2021-11-11 15:20:00,43.65,43.73,43.64,43.68,74790.0,42.7438,42.8221,42.734,42.7732,74790.0
2021-11-11 15:25:00,43.69,43.7,43.65,43.66,24893.0,42.7829,42.7927,42.7438,42.7536,24893.0
2021-11-11 15:30:00,43.66,43.68,43.65,43.66,52266.0,42.7536,42.7732,42.7438,42.7536,52266.0
2021-11-11 15:35:00,43.66,43.68,43.63,43.66,25389.0,42.7536,42.7732,42.7242,42.7536,25389.0
2021-11-11 15:40:00,43.66,43.71,43.66,43.7,42391.0,42.7536,42.8025,42.7536,42.7927,42391.0
2021-11-11 15:45:00,43.7,43.72,43.58,43.59,89635.0,42.7927,42.8123,42.6752,42.685,89635.0
2021-11-11 15:50:00,43.58,43.62,43.5,43.52,180109.0,42.6752,42.7144,42.5969,42.6165,180109.0
2021-11-11 15:55:00,43.52,43.53,43.45,43.45,228769.0,42.6165,42.6263,42.5479,42.5479,228769.0
2021-11-12 09:30:00,43.5,43.54,43.05,43.32,389431.0,42.5969,42.6361,42.1562,42.4206,389431.0
2021-11-12 09:35:00,43.32,43.32,42.94,43.09,223451.0,42.4206,42.4206,42.0485,42.1954,223451.0
2021-11-12 09:40:00,43.09,43.34,43.02,43.2,117141.0,42.1954,42.4402,42.1269,42.3031,117141.0
2021-11-12 09:45:00,43.2,43.21,43.02,43.08,148343.0,42.3031,42.3129,42.1269,42.1856,148343.0
2021-11-12 09:50:00,43.08,43.14,42.95,43.09,149880.0,42.1856,42.2444,42.0583,42.1954,149880.0
2021-11-12 09:55:00,43.09,43.22,43.04,43.09,119974.0,42.1954,42.3227,42.1464,42.1954,119974.0
2021-11-12 10:00:00,43.1,43.16,43.04,43.05,61574.0,42.2052,42.2639,42.1464,42.1562,61574.0
2021-11-12 10:05:00,43.05,43.21,43.04,43.2,50842.0,42.1562,42.3129,42.1464,42.3031,50842.0
2021-11-12 10:10:00,43.19,43.23,43.13,43.18,65596.0,42.2933,42.3325,42.2346,42.2835,65596.0
2021-11-12 10:15:00,43.18,43.24,43.1,43.11,58520.0,42.2835,42.3423,42.2052,42.215,58520.0
2021-11-12 10:20:00,43.11,43.13,43.02,43.07,87255.0,42.215,42.2346,42.1269,42.1758,87255.0
2021-11-12 10:25:00,43.07,43.12,43.06,43.09,75075.0,42.1758,42.2248,42.166,42.1954,75075.0
2021-11-12 10:30:00,43.09,43.1,43.03,43.04,41806.0,42.1954,42.2052,42.1366,42.1464,41806.0
2021-11-12 10:35:00,43.04,43.07,42.92,42.98,113876.0,42.1464,42.1758,42.0289,42.0877,113876.0
2021-11-12 10:40:00,42.98,43.04,42.97,43.02,51419.0,42.0877,42.1464,42.0779,42.1269,51419.0
2021-11-12 10:45:00,43.02,43.03,42.96,43.0,49400.0,42.1269,42.1366,42.0681,42.1073,49400.0
2021-11-12 10:50:00,43.01,43.04,42.97,42.98,47386.0,42.1171,42.1464,42.0779,42.0877,47386.0
2021-11-12 10:55:00,42.98,43.04,42.98,43.02,34712.0,42.0877,42.1464,42.0877,42.1269,34712.0
2021-11-12 11:00:00,43.03,43.07,42.97,43.01,49830.0,42.1366,42.1758,42.0779,42.1171,49830.0
2021-11-12 11:05:00,43.01,43.01,42.82,42.83,87718.0,42.1171,42.1171,41.931,41.9408,87718.0
2021-11-12 11:10:00,42.83,42.83,42.74,42.77,122608.0,41.9408,41.9408,41.8527,41.882,122608.0
2021-11-12 11:15:00,42.77,42.88,42.75,42.82,93819.0,41.882,41.9898,41.8625,41.931,93819.0
2021-11-12 11:20:00,42.82,42.87,42.78,42.87,76547.0,41.931,41.98,41.8918,41.98,76547.0
2021-11-12 11:25:00,42.86,42.88,42.8,42.8,43077.0,41.9702,41.9898,41.9114,41.9114,43077.0
2021-11-12 11:30:00,42.81,42.84,42.77,42.84,48476.0,41.9212,41.9506,41.882,41.9506,48476.0
2021-11-12 11:35:00,42.83,42.87,42.8,42.8,77629.0,41.9408,41.98,41.9114,41.9114,77629.0
2021-11-12 11:40:00,42.8,42.82,42.78,42.79,79206.0,41.9114,41.931,41.8918,41.9016,79206.0
2021-11-12 11:45:00,42.8,42.81,42.72,42.74,56925.0,41.9114,41.9212,41.8331,41.8527,56925.0
2021-11-12 11:50:00,42.73,42.74,42.66,42.67,47118.0,41.8429,41.8527,41.7743,41.7841,47118.0
2021-11-12 11:55:00,42.67,42.67,42.52,42.6,209139.0,41.7841,41.7841,41.6372,41.7156,209139.0
2021-11-12 12:00:00,42.6,42.65,42.58,42.59,148258.0,41.7156,41.7645,41.696,41.7058,148258.0
2021-11-12 12:05:00,42.6,42.61,42.46,42.48,118143.0,41.7156,41.7254,41.5785,41.5981,118143.0
2021-11-12 12:10:00,42.48,42.51,42.45,42.48,66604.0,41.5981,41.6274,41.5687,41.5981,66604.0
2021-11-12 12:15:00,42.48,42.5,42.46,42.48,55912.0,41.5981,41.6177,41.5785,41.5981,55912.0
2021-11-12 12:20:00,42.48,42.52,42.42,42.43,54559.0,41.5981,41.6372,41.5393,41.5491,54559.0
2021-11-12 12:25:00,42.44,42.48,42.41,42.48,61589.0,41.5589,41.5981,41.5295,41.5981,61589.0
2021-11-12 12:30:00,42.48,42.48,42.42,42.44,60883.0,41.5981,41.5981,41.5393,41.5589,60883.0
2021-11-12 12:35:00,42.44,42.44,42.33,42.34,143239.0,41.5589,41.5589,41.4512,41.461,143239.0
2021-11-12 12:40:00,42.34,42.35,42.2,42.21,196921.0,41.461,41.4708,41.3239,41.3337,196921.0
2021-11-12 12:45:00,42.22,42.22,42.14,42.14,173429.0,41.3435,41.3435,41.2651,41.2651,173429.0
2021-11-12 12:50:00,42.14,42.15,42.07,42.09,161828.0,41.2651,41.2749,41.1966,41.2162,161828.0
2021-11-12 12:55:00,42.1,42.1,42.03,42.06,106509.0,41.226,41.226,41.1574,41.1868,106509.0
2021-11-12 13:00:00,42.07,42.14,42.01,42.12,124747.0,41.1966,41.2651,41.1378,41.2455,124747.0
2021-11-12 13:05:00,42.13,42.18,42.12,42.18,87828.0,41.2553,41.3043,41.2455,41.3043,87828.0
2021-11-12 13:10:00,42.16,42.23,42.15,42.19,90676.0,41.2847,41.3533,41.2749,41.3141,90676.0
2021-11-12 13:15:00,42.19,42.22,42.1,42.12,87570.0,41.3141,41.3435,41.226,41.2455,87570.0
2021-11-12 13:20:00,42.11,42.11,42.06,42.07,72780.0,41.2357,41.2357,41.1868,41.1966,72780.0
2021-11-12 13:25:00,42.06,42.1,42.05,42.09,58075.0,41.1868,41.226,41.177,41.2162,58075.0
2021-11-12 13:30:00,42.1,42.18,42.07,42.16,40977.0,41.226,41.3043,41.1966,41.2847,40977.0
2021-11-12 13:35:00,42.15,42.16,42.05,42.07,52333.0,41.2749,41.2847,41.177,41.1966,52333.0
2021-11-12 13:40:00,42.07,42.07,42.03,42.05,70717.0,41.1966,41.1966,41.1574,41.177,70717.0
2021-11-12 13:45:00,42.04,42.1,42.03,42.08,57921.0,41.1672,41.226,41.1574,41.2064,57921.0
2021-11-12 13:50:00,42.08,42.13,42.07,42.13,49582.0,41.2064,41.2553,41.1966,41.2553,49582.0
2021-11-12 13:55:00,42.14,42.18,42.1,42.16,72492.0,41.2651,41.3043,41.226,41.2847,72492.0
2021-11-12 14:00:00,42.17,42.18,42.13,42.13,90561.0,41.2945,41.3043,41.2553,41.2553,90561.0
2021-11-12 14:05:00,42.13,42.13,42.09,42.11,52940.0,41.2553,41.2553,41.2162,41.2357,52940.0
2021-11-12 14:10:00,42.12,42.15,42.08,42.13,42709.0,41.2455,41.2749,41.2064,41.2553,42709.0
2021-11-12 14:15:00,42.13,42.13,42.05,42.1,70818.0,41.2553,41.2553,41.177,41.226,70818.0
2021-11-12 14:20:00,42.1,42.13,42.08,42.08,35082.0,41.226,41.2553,41.2064,41.2064,35082.0
2021-11-12 14:25:00,42.08,42.09,41.97,41.97,146050.0,41.2064,41.2162,41.0987,41.0987,146050.0
2021-11-12 14:30:00,41.97,41.99,41.93,41.94,80216.0,41.0987,41.1182,41.0595,41.0693,80216.0
2021-11-12 14:35:00,41.94,41.95,41.91,41.92,85341.0,41.0693,41.0791,41.0399,41.0497,85341.0
2021-11-12 14:40:00,41.93,41.93,41.87,41.9,112829.0,41.0595,41.0595,41.0007,41.0301,112829.0
2021-11-12 14:45:00,41.9,41.99,41.89,41.98,78167.0,41.0301,41.1182,41.0203,41.1084,78167.0
2021-11-12 14:50:00,41.98,42.01,41.97,42.0,59812.0,41.1084,41.1378,41.0987,41.128,59812.0
2021-11-12 14:55:00,42.01,42.09,42.0,42.02,75811.0,41.1378,41.2162,41.128,41.1476,75811.0
2021-11-12 15:00:00,42.02,42.03,41.97,41.98,65255.0,41.1476,41.1574,41.0987,41.1084,65255.0
2021-11-12 15:05:00,41.99,42.07,41.98,42.04,47176.0,41.1182,41.1966,41.1084,41.1672,47176.0
2021-11-12 15:10:00,42.03,42.08,42.03,42.06,39579.0,41.1574,41.2064,41.1574,41.1868,39579.0
2021-11-12 15:15:00,42.05,42.13,42.05,42.12,195165.0,41.177,41.2553,41.177,41.2455,195165.0
2021-11-12 15:20:00,42.13,42.14,42.07,42.12,84090.0,41.2553,41.2651,41.1966,41.2455,84090.0
2021-11-12 15:25:00,42.11,42.16,42.1,42.15,85233.0,41.2357,41.2847,41.226,41.2749,85233.0
2021-11-12 15:30:00,42.16,42.28,42.15,42.27,244853.0,41.2847,41.4022,41.2749,41.3924,244853.0
2021-11-12 15:35:00,42.27,42.34,42.27,42.33,167731.0,41.3924,41.461,41.3924,41.4512,167731.0
2021-11-12 15:40:00,42.33,42.36,42.19,42.19,271359.0,41.4512,41.4806,41.3141,41.3141,271359.0
2021-11-12 15:45:00,42.19,42.24,42.16,42.23,167109.0,41.3141,41.363,41.2847,41.3533,167109.0
2021-11-12 15:50:00,42.24,42.28,42.2,42.25,222011.0,41.363,41.4022,41.3239,41.3728,222011.0
2021-11-12 15:55:00,42.25,42.26,42.2,42.22,404178.0,41.3728,41.3826,41.3239,41.3435,404178.0
2021-11-15 09:30:00,42.64,42.94,42.61,42.7,384133.0,41.7547,42.0485,41.7254,41.8135,384133.0
2021-11-15 09:35:00,42.7,42.79,42.49,42.51,167408.0,41.8135,41.9016,41.6079,41.6274,167408.0
2021-11-15 09:40:00,42.53,42.64,42.49,42.62,199469.0,41.647,41.7547,41.6079,41.7352,199469.0
2021-11-15 09:45:00,42.62,42.71,42.53,42.62,145950.0,41.7352,41.8233,41.647,41.7352,145950.0
2021-11-15 09:50:00,42.62,42.67,42.54,42.63,65986.0,41.7352,41.7841,41.6568,41.745,65986.0
2021-11-15 09:55:00,42.63,42.83,42.62,42.82,98918.0,41.745,41.9408,41.7352,41.931,98918.0
2021-11-15 10:00:00,42.8,42.83,42.64,42.66,121967.0,41.9114,41.9408,41.7547,41.7743,121967.0
2021-11-15 10:05:00,42.66,42.72,42.64,42.66,46857.0,41.7743,41.8331,41.7547,41.7743,46857.0
2021-11-15 10:10:00,42.65,42.73,42.61,42.62,59912.0,41.7645,41.8429,41.7254,41.7352,59912.0
2021-11-15 10:15:00,42.61,42.74,42.58,42.72,79014.0,41.7254,41.8527,41.696,41.8331,79014.0
2021-11-15 10:20:00,42.71,42.8,42.7,42.75,59310.0,41.8233,41.9114,41.8135,41.8625,59310.0
2021-11-15 10:25:00,42.75,42.76,42.65,42.71,46139.0,41.8625,41.8723,41.7645,41.8233,46139.0
2021-11-15 10:30:00,42.71,42.71,42.58,42.6,65769.0,41.8233,41.8233,41.696,41.7156,65769.0
2021-11-15 10:35:00,42.6,42.61,42.45,42.47,102680.0,41.7156,41.7254,41.5687,41.5883,102680.0
2021-11-15 10:40:00,42.47,42.52,42.44,42.51,83863.0,41.5883,41.6372,41.5589,41.6274,83863.0
2021-11-15 10:45:00,42.51,42.55,42.5,42.51,42966.0,41.6274,41.6666,41.6177,41.6274,42966.0
2021-11-15 10:50:00,42.52,42.58,42.49,42.56,44317.0,41.6372,41.696,41.6079,41.6764,44317.0
2021-11-15 10:55:00,42.57,42.57,42.46,42.48,48821.0,41.6862,41.6862,41.5785,41.5981,48821.0
2021-11-15 11:00:00,42.48,42.55,42.46,42.48,36820.0,41.5981,41.6666,41.5785,41.5981,36820.0
2021-11-15 11:05:00,42.48,42.5,42.46,42.47,39714.0,41.5981,41.6177,41.5785,41.5883,39714.0
2021-11-15 11:10:00,42.47,42.49,42.39,42.43,64174.0,41.5883,41.6079,41.5099,41.5491,64174.0
2021-11-15 11:15:00,42.44,42.44,42.34,42.36,42011.0,41.5589,41.5589,41.461,41.4806,42011.0
2021-11-15 11:20:00,42.35,42.38,42.34,42.36,42692.0,41.4708,41.5001,41.461,41.4806,42692.0
2021-11-15 11:25:00,42.36,42.37,42.32,42.33,37728.0,41.4806,41.4903,41.4414,41.4512,37728.0
2021-11-15 11:30:00,42.33,42.36,42.28,42.33,64113.0,41.4512,41.4806,41.4022,41.4512,64113.0
2021-11-15 11:35:00,42.32,42.35,42.3,42.34,40004.0,41.4414,41.4708,41.4218,41.461,40004.0
2021-11-15 11:40:00,42.34,42.34,42.21,42.21,50719.0,41.461,41.461,41.3337,41.3337,50719.0
2021-11-15 11:45:00,42.21,42.33,42.19,42.3,63926.0,41.3337,41.4512,41.3141,41.4218,63926.0
2021-11-15 11:50:00,42.3,42.31,42.19,42.19,56213.0,41.4218,41.4316,41.3141,41.3141,56213.0
2021-11-15 11:55:00,42.2,42.22,42.16,42.19,36782.0,41.3239,41.3435,41.2847,41.3141,36782.0
2021-11-15 12:00:00,42.2,42.2,42.15,42.18,30071.0,41.3239,41.3239,41.2749,41.3043,30071.0
2021-11-15 12:05:00,42.18,42.2,42.16,42.2,31313.0,41.3043,41.3239,41.2847,41.3239,31313.0
2021-11-15 12:10:00,42.2,42.26,42.19,42.26,48150.0,41.3239,41.3826,41.3141,41.3826,48150.0
2021-11-15 12:15:00,42.26,42.26,42.18,42.18,42433.0,41.3826,41.3826,41.3043,41.3043,42433.0
2021-11-15 12:20:00,42.19,42.23,42.17,42.22,47728.0,41.3141,41.3533,41.2945,41.3435,47728.0
2021-11-15 12:25:00,42.22,42.24,42.17,42.24,52614.0,41.3435,41.363,41.2945,41.363,52614.0
2021-11-15 12:30:00,42.23,42.25,42.2,42.22,37638.0,41.3533,41.3728,41.3239,41.3435,37638.0
2021-11-15 12:35:00,42.22,42.28,42.2,42.24,79982.0,41.3435,41.4022,41.3239,41.363,79982.0
2021-11-15 12:40:00,42.25,42.27,42.21,42.26,33561.0,41.3728,41.3924,41.3337,41.3826,33561.0
2021-11-15 12:45:00,42.26,42.27,42.24,42.24,20617.0,41.3826,41.3924,41.363,41.363,20617.0
2021-11-15 12:50:00,42.25,42.28,42.19,42.26,53810.0,41.3728,41.4022,41.3141,41.3826,53810.0
2021-11-15 12:55:00,42.26,42.3,42.24,42.26,29585.0,41.3826,41.4218,41.363,41.3826,29585.0
2021-11-15 13:00:00,42.26,42.29,42.22,42.28,25441.0,41.3826,41.412,41.3435,41.4022,25441.0
2021-11-15 13:05:00,42.29,42.3,42.26,42.27,39592.0,41.412,41.4218,41.3826,41.3924,39592.0
2021-11-15 13:10:00,42.27,42.28,42.24,42.25,23661.0,41.3924,41.4022,41.363,41.3728,23661.0
2021-11-15 13:15:00,42.24,42.28,42.22,42.22,25302.0,41.363,41.4022,41.3435,41.3435,25302.0
2021-11-15 13:20:00,42.22,42.23,42.18,42.21,45768.0,41.3435,41.3533,41.3043,41.3337,45768.0
2021-11-15 13:25:00,42.22,42.22,42.16,42.18,23540.0,41.3435,41.3435,41.2847,41.3043,23540.0
2021-11-15 13:30:00,42.18,42.2,42.16,42.18,22175.0,41.3043,41.3239,41.2847,41.3043,22175.0
2021-11-15 13:35:00,42.18,42.21,42.14,42.18,38269.0,41.3043,41.3337,41.2651,41.3043,38269.0
2021-11-15 13:40:00,42.19,42.24,42.18,42.23,44789.0,41.3141,41.363,41.3043,41.3533,44789.0
2021-11-15 13:45:00,42.23,42.31,42.21,42.3,54071.0,41.3533,41.4316,41.3337,41.4218,54071.0
2021-11-15 13:50:00,42.3,42.32,42.29,42.32,27938.0,41.4218,41.4414,41.412,41.4414,27938.0
2021-11-15 13:55:00,42.32,42.37,42.31,42.35,52885.0,41.4414,41.4903,41.4316,41.4708,52885.0
2021-11-15 14:00:00,42.34,42.37,42.33,42.37,37353.0,41.461,41.4903,41.4512,41.4903,37353.0
2021-11-15 14:05:00,42.37,42.37,42.34,42.36,18496.0,41.4903,41.4903,41.461,41.4806,18496.0
2021-11-15 14:10:00,42.36,42.43,42.35,42.43,49467.0,41.4806,41.5491,41.4708,41.5491,49467.0
2021-11-15 14:15:00,42.43,42.43,42.39,42.4,39762.0,41.5491,41.5491,41.5099,41.5197,39762.0
2021-11-15 14:20:00,42.4,42.4,42.34,42.36,61553.0,41.5197,41.5197,41.461,41.4806,61553.0
2021-11-15 14:25:00,42.36,42.37,42.31,42.34,42257.0,41.4806,41.4903,41.4316,41.461,42257.0
2021-11-15 14:30:00,42.34,42.35,42.3,42.34,30775.0,41.461,41.4708,41.4218,41.461,30775.0
2021-11-15 14:35:00,42.34,42.39,42.34,42.38,42371.0,41.461,41.5099,41.461,41.5001,42371.0
2021-11-15 14:40:00,42.37,42.42,42.36,42.41,59123.0,41.4903,41.5393,41.4806,41.5295,59123.0
2021-11-15 14:45:00,42.41,42.47,42.4,42.43,110312.0,41.5295,41.5883,41.5197,41.5491,110312.0
2021-11-15 14:50:00,42.43,42.44,42.37,42.38,55092.0,41.5491,41.5589,41.4903,41.5001,55092.0
2021-11-15 14:55:00,42.38,42.43,42.36,42.41,38486.0,41.5001,41.5491,41.4806,41.5295,38486.0
2021-11-15 15:00:00,42.41,42.43,42.38,42.38,43941.0,41.5295,41.5491,41.5001,41.5001,43941.0
2021-11-15 15:05:00,42.39,42.45,42.38,42.42,39353.0,41.5099,41.5687,41.5001,41.5393,39353.0
2021-11-15 15:10:00,42.42,42.42,42.39,42.41,29640.0,41.5393,41.5393,41.5099,41.5295,29640.0
2021-11-15 15:15:00,42.41,42.43,42.4,42.41,30054.0,41.5295,41.5491,41.5197,41.5295,30054.0
2021-11-15 15:20:00,42.41,42.42,42.38,42.39,47313.0,41.5295,41.5393,41.5001,41.5099,47313.0
2021-11-15 15:25:00,42.39,42.46,42.38,42.45,66540.0,41.5099,41.5785,41.5001,41.5687,66540.0
2021-11-15 15:30:00,42.45,42.45,42.38,42.44,76236.0,41.5687,41.5687,41.5001,41.5589,76236.0
2021-11-15 15:35:00,42.44,42.48,42.43,42.44,62061.0,41.5589,41.5981,41.5491,41.5589,62061.0
2021-11-15 15:40:00,42.44,42.46,42.41,42.46,64137.0,41.5589,41.5785,41.5295,41.5785,64137.0
2021-11-15 15:45:00,42.46,42.46,42.35,42.36,101659.0,41.5785,41.5785,41.4708,41.4806,101659.0
2021-11-15 15:50:00,42.36,42.38,42.32,42.35,110817.0,41.4806,41.5001,41.4414,41.4708,110817.0
2021-11-15 15:55:00,42.35,42.4,42.32,42.38,278159.0,41.4708,41.5197,41.4414,41.5001,278159.0
2021-11-16 09:30:00,42.1,42.19,41.72,41.8,452283.0,41.226,41.3141,40.8538,40.9322,452283.0
2021-11-16 09:35:00,41.79,41.84,41.63,41.65,300416.0,40.9224,40.9714,40.7657,40.7853,300416.0
2021-11-16 09:40:00,41.64,41.74,41.51,41.73,202636.0,40.7755,40.8734,40.6482,40.8636,202636.0
2021-11-16 09:45:00,41.72,41.9,41.68,41.73,212534.0,40.8538,41.0301,40.8147,40.8636,212534.0
2021-11-16 09:50:00,41.73,41.81,41.65,41.68,125335.0,40.8636,40.942,40.7853,40.8147,125335.0
2021-11-16 09:55:00,41.68,41.75,41.62,41.64,105589.0,40.8147,40.8832,40.7559,40.7755,105589.0
2021-11-16 10:00:00,41.64,41.72,41.57,41.64,112309.0,40.7755,40.8538,40.707,40.7755,112309.0
2021-11-16 10:05:00,41.63,41.63,41.49,41.53,156158.0,40.7657,40.7657,40.6286,40.6678,156158.0
2021-11-16 10:10:00,41.52,41.56,41.48,41.54,98951.0,40.658,40.6972,40.6188,40.6776,98951.0
2021-11-16 10:15:00,41.54,41.59,41.46,41.53,111320.0,40.6776,40.7265,40.5992,40.6678,111320.0
2021-11-16 10:20:00,41.53,41.59,41.48,41.54,66972.0,40.6678,40.7265,40.6188,40.6776,66972.0
2021-11-16 10:25:00,41.54,41.6,41.49,41.53,100633.0,40.6776,40.7363,40.6286,40.6678,100633.0
2021-11-16 10:30:00,41.53,41.63,41.52,41.61,145646.0,40.6678,40.7657,40.658,40.7461,145646.0
2021-11-16 10:35:00,41.62,41.66,41.52,41.55,77980.0,40.7559,40.7951,40.658,40.6874,77980.0
2021-11-16 10:40:00,41.54,41.55,41.35,41.37,109548.0,40.6776,40.6874,40.4915,40.5111,109548.0
2021-11-16 10:45:00,41.37,41.38,41.31,41.36,79620.0,40.5111,40.5209,40.4524,40.5013,79620.0
2021-11-16 10:50:00,41.35,41.37,41.32,41.34,85774.0,40.4915,40.5111,40.4621,40.4817,85774.0
2021-11-16 10:55:00,41.34,41.37,41.23,41.26,136953.0,40.4817,40.5111,40.374,40.4034,136953.0
2021-11-16 11:00:00,41.26,41.29,41.2,41.22,107873.0,40.4034,40.4328,40.3446,40.3642,107873.0
2021-11-16 11:05:00,41.22,41.3,41.21,41.27,92606.0,40.3642,40.4426,40.3544,40.4132,92606.0
2021-11-16 11:10:00,41.27,41.32,41.23,41.29,59885.0,40.4132,40.4621,40.374,40.4328,59885.0
2021-11-16 11:15:00,41.28,41.38,41.27,41.34,97121.0,40.423,40.5209,40.4132,40.4817,97121.0
2021-11-16 11:20:00,41.35,41.39,41.31,41.32,58655.0,40.4915,40.5307,40.4524,40.4621,58655.0
2021-11-16 11:25:00,41.32,41.36,41.29,41.32,76332.0,40.4621,40.5013,40.4328,40.4621,76332.0
2021-11-16 11:30:00,41.33,41.36,41.31,41.32,62721.0,40.4719,40.5013,40.4524,40.4621,62721.0
2021-11-16 11:35:00,41.33,41.35,41.31,41.32,73049.0,40.4719,40.4915,40.4524,40.4621,73049.0
2021-11-16 11:40:00,41.31,41.37,41.31,41.37,42913.0,40.4524,40.5111,40.4524,40.5111,42913.0
2021-11-16 11:45:00,41.36,41.43,41.35,41.42,80365.0,40.5013,40.5699,40.4915,40.5601,80365.0
2021-11-16 11:50:00,41.43,41.47,41.4,41.47,74223.0,40.5699,40.609,40.5405,40.609,74223.0
2021-11-16 11:55:00,41.47,41.48,41.4,41.42,75729.0,40.609,40.6188,40.5405,40.5601,75729.0
2021-11-16 12:00:00,41.41,41.49,41.38,41.49,73851.0,40.5503,40.6286,40.5209,40.6286,73851.0
2021-11-16 12:05:00,41.5,41.53,41.38,41.39,81117.0,40.6384,40.6678,40.5209,40.5307,81117.0
2021-11-16 12:10:00,41.39,41.4,41.32,41.35,73674.0,40.5307,40.5405,40.4621,40.4915,73674.0
2021-11-16 12:15:00,41.34,41.37,41.29,41.34,57734.0,40.4817,40.5111,40.4328,40.4817,57734.0
2021-11-16 12:20:00,41.34,41.38,41.34,41.38,40965.0,40.4817,40.5209,40.4817,40.5209,40965.0
2021-11-16 12:25:00,41.38,41.39,41.33,41.34,41890.0,40.5209,40.5307,40.4719,40.4817,41890.0
2021-11-16 12:30:00,41.34,41.38,41.31,41.38,49688.0,40.4817,40.5209,40.4524,40.5209,49688.0
2021-11-16 12:35:00,41.38,41.42,41.36,41.38,62365.0,40.5209,40.5601,40.5013,40.5209,62365.0
2021-11-16 12:40:00,41.38,41.41,41.34,41.37,71598.0,40.5209,40.5503,40.4817,40.5111,71598.0
2021-11-16 12:45:00,41.37,41.38,41.33,41.34,49526.0,40.5111,40.5209,40.4719,40.4817,49526.0
2021-11-16 12:50:00,41.34,41.35,41.32,41.33,51359.0,40.4817,40.4915,40.4621,40.4719,51359.0
2021-11-16 12:55:00,41.34,41.37,41.31,41.37,46883.0,40.4817,40.5111,40.4524,40.5111,46883.0
2021-11-16 13:00:00,41.37,41.38,41.34,41.36,30444.0,40.5111,40.5209,40.4817,40.5013,30444.0
2021-11-16 13:05:00,41.36,41.39,41.34,41.35,35279.0,40.5013,40.5307,40.4817,40.4915,35279.0
2021-11-16 13:10:00,41.34,41.37,41.33,41.36,46460.0,40.4817,40.5111,40.4719,40.5013,46460.0
2021-11-16 13:15:00,41.37,41.37,41.32,41.33,57098.0,40.5111,40.5111,40.4621,40.4719,57098.0
2021-11-16 13:20:00,41.33,41.36,41.28,41.28,70643.0,40.4719,40.5013,40.423,40.423,70643.0
2021-11-16 13:25:00,41.28,41.3,41.26,41.27,71447.0,40.423,40.4426,40.4034,40.4132,71447.0
2021-11-16 13:30:00,41.28,41.3,41.24,41.28,105850.0,40.423,40.4426,40.3838,40.423,105850.0
2021-11-16 13:35:00,41.29,41.31,41.22,41.23,87230.0,40.4328,40.4524,40.3642,40.374,87230.0
2021-11-16 13:40:00,41.23,41.24,41.22,41.23,55896.0,40.374,40.3838,40.3642,40.374,55896.0
2021-11-16 13:45:00,41.23,41.25,41.21,41.23,70426.0,40.374,40.3936,40.3544,40.374,70426.0
2021-11-16 13:50:00,41.23,41.28,41.22,41.25,49809.0,40.374,40.423,40.3642,40.3936,49809.0
2021-11-16 13:55:00,41.24,41.25,41.2,41.21,59127.0,40.3838,40.3936,40.3446,40.3544,59127.0
2021-11-16 14:00:00,41.21,41.22,41.14,41.15,108036.0,40.3544,40.3642,40.2859,40.2957,108036.0
2021-11-16 14:05:00,41.14,41.15,41.11,41.13,81329.0,40.2859,40.2957,40.2565,40.2761,81329.0
2021-11-16 14:10:00,41.13,41.14,41.05,41.05,141088.0,40.2761,40.2859,40.1978,40.1978,141088.0
2021-11-16 14:15:00,41.05,41.08,41.03,41.07,135016.0,40.1978,40.2271,40.1782,40.2173,135016.0
2021-11-16 14:20:00,41.07,41.08,40.98,40.98,223291.0,40.2173,40.2271,40.1292,40.1292,223291.0
2021-11-16 14:25:00,40.98,41.05,40.96,41.05,115599.0,40.1292,40.1978,40.1096,40.1978,115599.0
2021-11-16 14:30:00,41.04,41.14,41.04,41.06,111997.0,40.188,40.2859,40.188,40.2075,111997.0
2021-11-16 14:35:00,41.05,41.05,41.01,41.02,71818.0,40.1978,40.1978,40.1586,40.1684,71818.0
2021-11-16 14:40:00,41.02,41.05,40.91,40.91,122819.0,40.1684,40.1978,40.0607,40.0607,122819.0
2021-11-16 14:45:00,40.91,40.94,40.9,40.93,106198.0,40.0607,40.09,40.0509,40.0802,106198.0
2021-11-16 14:50:00,40.94,40.98,40.93,40.93,66881.0,40.09,40.1292,40.0802,40.0802,66881.0
2021-11-16 14:55:00,40.93,40.97,40.9,40.97,83605.0,40.0802,40.1194,40.0509,40.1194,83605.0
2021-11-16 15:00:00,40.97,41.01,40.94,40.95,64352.0,40.1194,40.1586,40.09,40.0998,64352.0
2021-11-16 15:05:00,40.95,40.98,40.93,40.98,63979.0,40.0998,40.1292,40.0802,40.1292,63979.0
2021-11-16 15:10:00,40.98,41.0,40.96,40.97,109841.0,40.1292,40.1488,40.1096,40.1194,109841.0
2021-11-16 15:15:00,40.96,41.01,40.96,40.98,86577.0,40.1096,40.1586,40.1096,40.1292,86577.0
2021-11-16 15:20:00,40.98,41.03,40.97,40.98,93568.0,40.1292,40.1782,40.1194,40.1292,93568.0
2021-11-16 15:25:00,40.98,41.08,40.97,41.02,200267.0,40.1292,40.2271,40.1194,40.1684,200267.0
2021-11-16 15:30:00,41.01,41.04,40.96,41.01,153680.0,40.1586,40.188,40.1096,40.1586,153680.0
2021-11-16 15:35:00,41.01,41.07,40.99,41.05,138919.0,40.1586,40.2173,40.139,40.1978,138919.0
2021-11-16 15:40:00,41.05,41.06,41.02,41.02,164600.0,40.1978,40.2075,40.1684,40.1684,164600.0
2021-11-16 15:45:00,41.02,41.06,41.02,41.04,193772.0,40.1684,40.2075,40.1684,40.188,193772.0
2021-11-16 15:50:00,41.04,41.08,41.01,41.02,337414.0,40.188,40.2271,40.1586,40.1684,337414.0
2021-11-16 15:55:00,41.03,41.07,41.02,41.05,575242.0,40.1782,40.2173,40.1684,40.1978,575242.0
2021-11-17 09:30:00,40.98,41.05,40.76,40.93,290683.0,40.1292,40.1978,39.9138,40.0802,290683.0
2021-11-17 09:35:00,40.93,41.12,40.78,41.02,138681.0,40.0802,40.2663,39.9334,40.1684,138681.0
2021-11-17 09:40:00,40.99,41.17,40.97,41.09,226592.0,40.139,40.3153,40.1194,40.2369,226592.0
2021-11-17 09:45:00,41.08,41.25,41.0,41.2,164674.0,40.2271,40.3936,40.1488,40.3446,164674.0
2021-11-17 09:50:00,41.2,41.25,40.92,40.95,255030.0,40.3446,40.3936,40.0705,40.0998,255030.0
2021-11-17 09:55:00,40.94,40.98,40.86,40.89,278267.0,40.09,40.1292,40.0117,40.0411,278267.0
2021-11-17 10:00:00,40.88,41.04,40.84,41.02,123106.0,40.0313,40.188,39.9921,40.1684,123106.0
2021-11-17 10:05:00,41.02,41.03,40.81,40.84,103304.0,40.1684,40.1782,39.9627,39.9921,103304.0
2021-11-17 10:10:00,40.84,40.89,40.78,40.87,92303.0,39.9921,40.0411,39.9334,40.0215,92303.0
2021-11-17 10:15:00,40.87,40.88,40.77,40.78,52303.0,40.0215,40.0313,39.9236,39.9334,52303.0
2021-11-17 10:20:00,40.79,40.82,40.7,40.82,121365.0,39.9432,39.9725,39.855,39.9725,121365.0
2021-11-17 10:25:00,40.83,40.92,40.82,40.84,121140.0,39.9823,40.0705,39.9725,39.9921,121140.0
2021-11-17 10:30:00,40.85,40.93,40.83,40.91,89137.0,40.0019,40.0802,39.9823,40.0607,89137.0
2021-11-17 10:35:00,40.92,40.93,40.83,40.9,71961.0,40.0705,40.0802,39.9823,40.0509,71961.0
2021-11-17 10:40:00,40.91,40.91,40.8,40.82,54545.0,40.0607,40.0607,39.9529,39.9725,54545.0
2021-11-17 10:45:00,40.82,40.88,40.74,40.75,71738.0,39.9725,40.0313,39.8942,39.904,71738.0
2021-11-17 10:50:00,40.76,40.83,40.74,40.83,71899.0,39.9138,39.9823,39.8942,39.9823,71899.0
2021-11-17 10:55:00,40.83,40.89,40.79,40.8,69698.0,39.9823,40.0411,39.9432,39.9529,69698.0
2021-11-17 11:00:00,40.8,40.85,40.79,40.8,56166.0,39.9529,40.0019,39.9432,39.9529,56166.0
2021-11-17 11:05:00,40.8,40.86,40.79,40.81,49207.0,39.9529,40.0117,39.9432,39.9627,49207.0
2021-11-17 11:10:00,40.82,40.84,40.79,40.82,65614.0,39.9725,39.9921,39.9432,39.9725,65614.0
2021-11-17 11:15:00,40.82,40.82,40.68,40.68,82290.0,39.9725,39.9725,39.8354,39.8354,82290.0
2021-11-17 11:20:00,40.69,40.69,40.58,40.59,72213.0,39.8452,39.8452,39.7375,39.7473,72213.0
2021-11-17 11:25:00,40.59,40.67,40.58,40.63,80096.0,39.7473,39.8256,39.7375,39.7865,80096.0
2021-11-17 11:30:00,40.62,40.67,40.61,40.65,69069.0,39.7767,39.8256,39.7669,39.8061,69069.0
2021-11-17 11:35:00,40.64,40.66,40.61,40.64,47560.0,39.7963,39.8159,39.7669,39.7963,47560.0
2021-11-17 11:40:00,40.64,40.7,40.62,40.68,40831.0,39.7963,39.855,39.7767,39.8354,40831.0
2021-11-17 11:45:00,40.67,40.77,40.67,40.74,96036.0,39.8256,39.9236,39.8256,39.8942,96036.0
2021-11-17 11:50:00,40.74,40.75,40.67,40.7,53997.0,39.8942,39.904,39.8256,39.855,53997.0
2021-11-17 11:55:00,40.7,40.73,40.68,40.69,39406.0,39.855,39.8844,39.8354,39.8452,39406.0
2021-11-17 12:00:00,40.68,40.71,40.63,40.64,41971.0,39.8354,39.8648,39.7865,39.7963,41971.0
2021-11-17 12:05:00,40.64,40.66,40.55,40.55,124836.0,39.7963,39.8159,39.7081,39.7081,124836.0
2021-11-17 12:10:00,40.55,40.56,40.52,40.54,61397.0,39.7081,39.7179,39.6788,39.6983,61397.0
2021-11-17 12:15:00,40.54,40.59,40.52,40.55,88088.0,39.6983,39.7473,39.6788,39.7081,88088.0
2021-11-17 12:20:00,40.54,40.56,40.51,40.54,46197.0,39.6983,39.7179,39.669,39.6983,46197.0
2021-11-17 12:25:00,40.53,40.55,40.47,40.47,103322.0,39.6886,39.7081,39.6298,39.6298,103322.0
2021-11-17 12:30:00,40.47,40.51,40.46,40.5,42834.0,39.6298,39.669,39.62,39.6592,42834.0
2021-11-17 12:35:00,40.49,40.53,40.49,40.52,40523.0,39.6494,39.6886,39.6494,39.6788,40523.0
2021-11-17 12:40:00,40.52,40.54,40.43,40.46,56083.0,39.6788,39.6983,39.5906,39.62,56083.0
2021-11-17 12:45:00,40.46,40.47,40.42,40.46,53777.0,39.62,39.6298,39.5808,39.62,53777.0
2021-11-17 12:50:00,40.45,40.47,40.37,40.38,56572.0,39.6102,39.6298,39.5319,39.5417,56572.0
2021-11-17 12:55:00,40.38,40.39,40.3,40.31,210312.0,39.5417,39.5515,39.4633,39.4731,210312.0
2021-11-17 13:00:00,40.31,40.41,40.3,40.38,90105.0,39.4731,39.571,39.4633,39.5417,90105.0
2021-11-17 13:05:00,40.38,40.44,40.37,40.38,71739.0,39.5417,39.6004,39.5319,39.5417,71739.0
2021-11-17 13:10:00,40.38,40.41,40.37,40.37,41497.0,39.5417,39.571,39.5319,39.5319,41497.0
2021-11-17 13:15:00,40.36,40.38,40.32,40.34,58020.0,39.5221,39.5417,39.4829,39.5025,58020.0
2021-11-17 13:20:00,40.34,40.44,40.33,40.44,55874.0,39.5025,39.6004,39.4927,39.6004,55874.0
2021-11-17 13:25:00,40.43,40.47,40.43,40.44,67015.0,39.5906,39.6298,39.5906,39.6004,67015.0
2021-11-17 13:30:00,40.44,40.62,40.44,40.62,67422.0,39.6004,39.7767,39.6004,39.7767,67422.0
2021-11-17 13:35:00,40.62,40.64,40.56,40.6,81920.0,39.7767,39.7963,39.7179,39.7571,81920.0
2021-11-17 13:40:00,40.61,40.65,40.59,40.62,68505.0,39.7669,39.8061,39.7473,39.7767,68505.0
2021-11-17 13:45:00,40.61,40.67,40.6,40.62,72847.0,39.7669,39.8256,39.7571,39.7767,72847.0
2021-11-17 13:50:00,40.62,40.72,40.62,40.67,86003.0,39.7767,39.8746,39.7767,39.8256,86003.0
2021-11-17 13:55:00,40.68,40.72,40.66,40.7,63615.0,39.8354,39.8746,39.8159,39.855,63615.0
2021-11-17 14:00:00,40.7,40.74,40.67,40.69,63880.0,39.855,39.8942,39.8256,39.8452,63880.0
2021-11-17 14:05:00,40.68,40.69,40.62,40.68,59466.0,39.8354,39.8452,39.7767,39.8354,59466.0
2021-11-17 14:10:00,40.69,40.7,40.64,40.64,31556.0,39.8452,39.855,39.7963,39.7963,31556.0
2021-11-17 14:15:00,40.64,40.66,40.61,40.65,48714.0,39.7963,39.8159,39.7669,39.8061,48714.0
2021-11-17 14:20:00,40.65,40.66,40.56,40.57,254201.0,39.8061,39.8159,39.7179,39.7277,254201.0
2021-11-17 14:25:00,40.57,40.65,40.54,40.65,55417.0,39.7277,39.8061,39.6983,39.8061,55417.0
2021-11-17 14:30:00,40.64,40.71,40.63,40.65,47756.0,39.7963,39.8648,39.7865,39.8061,47756.0
2021-11-17 14:35:00,40.65,40.72,40.64,40.71,38856.0,39.8061,39.8746,39.7963,39.8648,38856.0
2021-11-17 14:40:00,40.71,40.79,40.71,40.74,80290.0,39.8648,39.9432,39.8648,39.8942,80290.0
2021-11-17 14:45:00,40.74,40.77,40.72,40.74,49138.0,39.8942,39.9236,39.8746,39.8942,49138.0
2021-11-17 14:50:00,40.75,40.75,40.58,40.6,83703.0,39.904,39.904,39.7375,39.7571,83703.0
2021-11-17 14:55:00,40.59,40.63,40.58,40.61,47978.0,39.7473,39.7865,39.7375,39.7669,47978.0
2021-11-17 15:00:00,40.61,40.64,40.56,40.58,40088.0,39.7669,39.7963,39.7179,39.7375,40088.0
2021-11-17 15:05:00,40.58,40.69,40.58,40.69,50122.0,39.7375,39.8452,39.7375,39.8452,50122.0
2021-11-17 15:10:00,40.69,40.75,40.66,40.73,67514.0,39.8452,39.904,39.8159,39.8844,67514.0
2021-11-17 15:15:00,40.73,40.83,40.72,40.79,85288.0,39.8844,39.9823,39.8746,39.9432,85288.0
2021-11-17 15:20:00,40.8,40.83,40.72,40.76,100125.0,39.9529,39.9823,39.8746,39.9138,100125.0
2021-11-17 15:25:00,40.76,40.8,40.75,40.79,70285.0,39.9138,39.9529,39.904,39.9432,70285.0
2021-11-17 15:30:00,40.79,40.81,40.71,40.76,89270.0,39.9432,39.9627,39.8648,39.9138,89270.0
2021-11-17 15:35:00,40.76,40.8,40.75,40.77,83620.0,39.9138,39.9529,39.904,39.9236,83620.0
2021-11-17 15:40:00,40.76,40.77,40.71,40.72,99113.0,39.9138,39.9236,39.8648,39.8746,99113.0
2021-11-17 15:45:00,40.73,40.75,40.7,40.7,111425.0,39.8844,39.904,39.855,39.855,111425.0
2021-11-17 15:50:00,40.71,40.74,40.66,40.69,198642.0,39.8648,39.8942,39.8159,39.8452,198642.0
2021-11-17 15:55:00,40.7,40.72,40.67,40.72,360761.0,39.855,39.8746,39.8256,39.8746,360761.0
2021-11-18 09:30:00,40.75,40.77,40.41,40.46,343426.0,39.904,39.9236,39.571,39.62,343426.0
2021-11-18 09:35:00,40.45,40.67,40.41,40.5,129656.0,39.6102,39.8256,39.571,39.6592,129656.0
2021-11-18 09:40:00,40.49,40.54,40.38,40.38,147425.0,39.6494,39.6983,39.5417,39.5417,147425.0
2021-11-18 09:45:00,40.38,40.45,40.31,40.34,123843.0,39.5417,39.6102,39.4731,39.5025,123843.0
2021-11-18 09:50:00,40.34,40.34,40.16,40.21,156548.0,39.5025,39.5025,39.3262,39.3752,156548.0
2021-11-18 09:55:00,40.2,40.22,40.09,40.11,150005.0,39.3654,39.385,39.2577,39.2773,150005.0
2021-11-18 10:00:00,40.11,40.12,40.02,40.04,194080.0,39.2773,39.2871,39.1891,39.2087,194080.0
2021-11-18 10:05:00,40.05,40.07,39.84,39.84,299172.0,39.2185,39.2381,39.0129,39.0129,299172.0
2021-11-18 10:10:00,39.84,39.85,39.58,39.64,320240.0,39.0129,39.0227,38.7583,38.817,320240.0
2021-11-18 10:15:00,39.64,39.71,39.5,39.52,392598.0,38.817,38.8856,38.6799,38.6995,392598.0
2021-11-18 10:20:00,39.51,39.61,39.43,39.56,280322.0,38.6897,38.7877,38.6114,38.7387,280322.0
2021-11-18 10:25:00,39.57,39.58,39.45,39.52,233343.0,38.7485,38.7583,38.631,38.6995,233343.0
2021-11-18 10:30:00,39.52,39.73,39.51,39.71,275533.0,38.6995,38.9052,38.6897,38.8856,275533.0
2021-11-18 10:35:00,39.71,39.89,39.6,39.64,216748.0,38.8856,39.0618,38.7779,38.817,216748.0
2021-11-18 10:40:00,39.65,39.8,39.62,39.71,236739.0,38.8268,38.9737,38.7974,38.8856,236739.0
2021-11-18 10:45:00,39.72,39.85,39.7,39.84,133074.0,38.8954,39.0227,38.8758,39.0129,133074.0
2021-11-18 10:50:00,39.84,39.94,39.79,39.88,141474.0,39.0129,39.1108,38.9639,39.052,141474.0
2021-11-18 10:55:00,39.87,39.96,39.86,39.91,128809.0,39.0423,39.1304,39.0325,39.0814,128809.0
2021-11-18 11:00:00,39.91,40.0,39.88,39.96,134468.0,39.0814,39.1696,39.052,39.1304,134468.0
2021-11-18 11:05:00,39.96,40.08,39.94,40.04,173697.0,39.1304,39.2479,39.1108,39.2087,173697.0
2021-11-18 11:10:00,40.04,40.06,40.0,40.05,91295.0,39.2087,39.2283,39.1696,39.2185,91295.0
2021-11-18 11:15:00,40.05,40.06,39.98,39.99,87012.0,39.2185,39.2283,39.15,39.1598,87012.0
2021-11-18 11:20:00,40.0,40.07,39.98,40.06,72415.0,39.1696,39.2381,39.15,39.2283,72415.0
2021-11-18 11:25:00,40.06,40.12,40.0,40.03,107723.0,39.2283,39.2871,39.1696,39.1989,107723.0
2021-11-18 11:30:00,40.02,40.06,39.96,40.0,78375.0,39.1891,39.2283,39.1304,39.1696,78375.0
2021-11-18 11:35:00,40.0,40.02,39.97,40.0,59758.0,39.1696,39.1891,39.1402,39.1696,59758.0
2021-11-18 11:40:00,39.99,40.02,39.95,39.96,70543.0,39.1598,39.1891,39.1206,39.1304,70543.0
2021-11-18 11:45:00,39.96,39.99,39.86,39.88,108163.0,39.1304,39.1598,39.0325,39.052,108163.0
2021-11-18 11:50:00,39.89,39.94,39.85,39.89,74855.0,39.0618,39.1108,39.0227,39.0618,74855.0
2021-11-18 11:55:00,39.89,39.95,39.88,39.92,63234.0,39.0618,39.1206,39.052,39.0912,63234.0
2021-11-18 12:00:00,39.93,39.98,39.89,39.93,102522.0,39.101,39.15,39.0618,39.101,102522.0
2021-11-18 12:05:00,39.93,39.93,39.83,39.84,91985.0,39.101,39.101,39.0031,39.0129,91985.0
2021-11-18 12:10:00,39.84,39.9,39.84,39.86,59400.0,39.0129,39.0716,39.0129,39.0325,59400.0
2021-11-18 12:15:00,39.86,39.9,39.82,39.84,64954.0,39.0325,39.0716,38.9933,39.0129,64954.0
2021-11-18 12:20:00,39.85,39.95,39.85,39.91,69935.0,39.0227,39.1206,39.0227,39.0814,69935.0
2021-11-18 12:25:00,39.91,39.95,39.9,39.93,43529.0,39.0814,39.1206,39.0716,39.101,43529.0
2021-11-18 12:30:00,39.94,39.97,39.86,39.89,104646.0,39.1108,39.1402,39.0325,39.0618,104646.0
2021-11-18 12:35:00,39.89,39.91,39.83,39.87,61334.0,39.0618,39.0814,39.0031,39.0423,61334.0
2021-11-18 12:40:00,39.87,39.93,39.85,39.89,76802.0,39.0423,39.101,39.0227,39.0618,76802.0
2021-11-18 12:45:00,39.9,39.94,39.88,39.93,118382.0,39.0716,39.1108,39.052,39.101,118382.0
2021-11-18 12:50:00,39.93,39.94,39.87,39.9,72882.0,39.101,39.1108,39.0423,39.0716,72882.0
2021-11-18 12:55:00,39.9,39.92,39.85,39.86,61793.0,39.0716,39.0912,39.0227,39.0325,61793.0
2021-11-18 13:00:00,39.86,39.86,39.78,39.84,196934.0,39.0325,39.0325,38.9541,39.0129,196934.0
2021-11-18 13:05:00,39.83,39.86,39.8,39.82,43995.0,39.0031,39.0325,38.9737,38.9933,43995.0
2021-11-18 13:10:00,39.81,39.85,39.8,39.81,63115.0,38.9835,39.0227,38.9737,38.9835,63115.0
2021-11-18 13:15:00,39.8,39.81,39.73,39.73,92986.0,38.9737,38.9835,38.9052,38.9052,92986.0
2021-11-18 13:20:00,39.73,39.75,39.63,39.68,141070.0,38.9052,38.9247,38.8072,38.8562,141070.0
2021-11-18 13:25:00,39.69,39.75,39.66,39.75,136266.0,38.866,38.9247,38.8366,38.9247,136266.0
2021-11-18 13:30:00,39.76,39.79,39.72,39.73,51870.0,38.9345,38.9639,38.8954,38.9052,51870.0
2021-11-18 13:35:00,39.73,39.79,39.71,39.76,44905.0,38.9052,38.9639,38.8856,38.9345,44905.0
2021-11-18 13:40:00,39.76,39.83,39.74,39.81,66169.0,38.9345,39.0031,38.915,38.9835,66169.0
2021-11-18 13:45:00,39.8,39.82,39.75,39.76,55378.0,38.9737,38.9933,38.9247,38.9345,55378.0
2021-11-18 13:50:00,39.76,39.76,39.7,39.74,53058.0,38.9345,38.9345,38.8758,38.915,53058.0
2021-11-18 13:55:00,39.74,39.81,39.73,39.8,86386.0,38.915,38.9835,38.9052,38.9737,86386.0
2021-11-18 14:00:00,39.79,39.81,39.75,39.8,61069.0,38.9639,38.9835,38.9247,38.9737,61069.0
2021-11-18 14:05:00,39.8,39.83,39.75,39.76,47791.0,38.9737,39.0031,38.9247,38.9345,47791.0
2021-11-18 14:10:00,39.76,39.77,39.7,39.71,51585.0,38.9345,38.9443,38.8758,38.8856,51585.0
2021-11-18 14:15:00,39.71,39.76,39.69,39.72,65710.0,38.8856,38.9345,38.866,38.8954,65710.0
2021-11-18 14:20:00,39.71,39.72,39.68,39.7,33712.0,38.8856,38.8954,38.8562,38.8758,33712.0
2021-11-18 14:25:00,39.7,39.76,39.67,39.73,150661.0,38.8758,38.9345,38.8464,38.9052,150661.0
2021-11-18 14:30:00,39.73,39.78,39.71,39.75,107083.0,38.9052,38.9541,38.8856,38.9247,107083.0
2021-11-18 14:35:00,39.75,39.82,39.74,39.82,37098.0,38.9247,38.9933,38.915,38.9933,37098.0
2021-11-18 14:40:00,39.82,39.9,39.82,39.84,55465.0,38.9933,39.0716,38.9933,39.0129,55465.0
2021-11-18 14:45:00,39.84,39.9,39.84,39.89,51696.0,39.0129,39.0716,39.0129,39.0618,51696.0
2021-11-18 14:50:00,39.89,39.93,39.87,39.92,57736.0,39.0618,39.101,39.0423,39.0912,57736.0
2021-11-18 14:55:00,39.91,39.96,39.87,39.95,100098.0,39.0814,39.1304,39.0423,39.1206,100098.0
2021-11-18 15:00:00,39.94,39.94,39.88,39.9,80979.0,39.1108,39.1108,39.052,39.0716,80979.0
2021-11-18 15:05:00,39.9,39.92,39.86,39.91,59946.0,39.0716,39.0912,39.0325,39.0814,59946.0
2021-11-18 15:10:00,39.91,39.91,39.83,39.89,60198.0,39.0814,39.0814,39.0031,39.0618,60198.0
2021-11-18 15:15:00,39.89,39.91,39.86,39.89,55996.0,39.0618,39.0814,39.0325,39.0618,55996.0
2021-11-18 15:20:00,39.9,39.95,39.89,39.94,59813.0,39.0716,39.1206,39.0618,39.1108,59813.0
2021-11-18 15:25:00,39.94,40.02,39.94,40.01,124112.0,39.1108,39.1891,39.1108,39.1793,124112.0
2021-11-18 15:30:00,40.02,40.11,40.01,40.05,217730.0,39.1891,39.2773,39.1793,39.2185,217730.0
2021-11-18 15:35:00,40.05,40.11,39.99,40.01,131064.0,39.2185,39.2773,39.1598,39.1793,131064.0
2021-11-18 15:40:00,40.01,40.02,39.95,40.0,106220.0,39.1793,39.1891,39.1206,39.1696,106220.0
2021-11-18 15:45:00,40.01,40.04,39.97,39.99,211066.0,39.1793,39.2087,39.1402,39.1598,211066.0
2021-11-18 15:50:00,39.98,40.07,39.98,40.04,180249.0,39.15,39.2381,39.15,39.2087,180249.0
2021-11-18 15:55:00,40.04,40.13,40.04,40.12,499588.0,39.2087,39.2969,39.2087,39.2871,499588.0
2021-11-19 09:30:00,39.77,39.8,39.35,39.35,790968.0,38.9443,38.9737,38.533,38.533,790968.0
2021-11-19 09:35:00,39.36,39.44,39.08,39.08,561474.0,38.5428,38.6212,38.2687,38.2687,561474.0
2021-11-19 09:40:00,39.09,39.29,39.05,39.18,306350.0,38.2784,38.4743,38.2393,38.3666,306350.0
2021-11-19 09:45:00,39.19,39.4,39.19,39.36,330311.0,38.3764,38.582,38.3764,38.5428,330311.0
2021-11-19 09:50:00,39.35,39.36,39.05,39.16,323355.0,38.533,38.5428,38.2393,38.347,323355.0
2021-11-19 09:55:00,39.16,39.19,39.04,39.08,233778.0,38.347,38.3764,38.2295,38.2687,233778.0
2021-11-19 10:00:00,39.08,39.08,38.88,38.91,567493.0,38.2687,38.2687,38.0728,38.1022,567493.0
2021-11-19 10:05:00,38.91,39.11,38.9,39.08,237258.0,38.1022,38.298,38.0924,38.2687,237258.0
2021-11-19 10:10:00,39.07,39.27,39.06,39.26,111780.0,38.2589,38.4547,38.2491,38.4449,111780.0
2021-11-19 10:15:00,39.25,39.26,39.14,39.23,89162.0,38.4351,38.4449,38.3274,38.4155,89162.0
2021-11-19 10:20:00,39.24,39.32,39.22,39.32,188987.0,38.4253,38.5037,38.4057,38.5037,188987.0
2021-11-19 10:25:00,39.32,39.42,39.28,39.4,203495.0,38.5037,38.6016,38.4645,38.582,203495.0
2021-11-19 10:30:00,39.39,39.48,39.36,39.46,401008.0,38.5722,38.6603,38.5428,38.6408,401008.0
2021-11-19 10:35:00,39.47,39.55,39.44,39.55,233935.0,38.6506,38.7289,38.6212,38.7289,233935.0
2021-11-19 10:40:00,39.55,39.61,39.48,39.59,425873.0,38.7289,38.7877,38.6603,38.7681,425873.0
2021-11-19 10:45:00,39.61,39.8,39.59,39.72,343438.0,38.7877,38.9737,38.7681,38.8954,343438.0
2021-11-19 10:50:00,39.72,39.72,39.56,39.59,159050.0,38.8954,38.8954,38.7387,38.7681,159050.0
2021-11-19 10:55:00,39.59,39.74,39.56,39.58,126772.0,38.7681,38.915,38.7387,38.7583,126772.0
2021-11-19 11:00:00,39.57,39.69,39.52,39.63,165544.0,38.7485,38.866,38.6995,38.8072,165544.0
2021-11-19 11:05:00,39.64,39.76,39.55,39.75,175312.0,38.817,38.9345,38.7289,38.9247,175312.0
2021-11-19 11:10:00,39.75,39.78,39.69,39.73,208212.0,38.9247,38.9541,38.866,38.9052,208212.0
2021-11-19 11:15:00,39.73,39.88,39.72,39.85,135682.0,38.9052,39.052,38.8954,39.0227,135682.0
2021-11-19 11:20:00,39.86,39.93,39.84,39.85,160220.0,39.0325,39.101,39.0129,39.0227,160220.0
2021-11-19 11:25:00,39.85,39.9,39.83,39.84,137706.0,39.0227,39.0716,39.0031,39.0129,137706.0
2021-11-19 11:30:00,39.84,39.85,39.78,39.81,95233.0,39.0129,39.0227,38.9541,38.9835,95233.0
2021-11-19 11:35:00,39.82,39.82,39.74,39.76,56946.0,38.9933,38.9933,38.915,38.9345,56946.0
2021-11-19 11:40:00,39.75,39.76,39.68,39.74,123462.0,38.9247,38.9345,38.8562,38.915,123462.0
2021-11-19 11:45:00,39.74,39.79,39.67,39.68,65945.0,38.915,38.9639,38.8464,38.8562,65945.0
2021-11-19 11:50:00,39.69,39.74,39.65,39.73,103835.0,38.866,38.915,38.8268,38.9052,103835.0
2021-11-19 11:55:00,39.73,39.8,39.72,39.73,74166.0,38.9052,38.9737,38.8954,38.9052,74166.0
2021-11-19 12:00:00,39.73,39.78,39.71,39.72,96066.0,38.9052,38.9541,38.8856,38.8954,96066.0
2021-11-19 12:05:00,39.72,39.74,39.62,39.63,64248.0,38.8954,38.915,38.7974,38.8072,64248.0
2021-11-19 12:10:00,39.63,39.65,39.6,39.65,73541.0,38.8072,38.8268,38.7779,38.8268,73541.0
2021-11-19 12:15:00,39.65,39.72,39.64,39.71,73855.0,38.8268,38.8954,38.817,38.8856,73855.0
2021-11-19 12:20:00,39.71,39.73,39.69,39.72,40875.0,38.8856,38.9052,38.866,38.8954,40875.0
2021-11-19 12:25:00,39.73,39.78,39.72,39.73,54542.0,38.9052,38.9541,38.8954,38.9052,54542.0
2021-11-19 12:30:00,39.74,39.82,39.72,39.79,87244.0,38.915,38.9933,38.8954,38.9639,87244.0
2021-11-19 12:35:00,39.79,39.81,39.75,39.8,72665.0,38.9639,38.9835,38.9247,38.9737,72665.0
2021-11-19 12:40:00,39.79,39.8,39.75,39.8,41531.0,38.9639,38.9737,38.9247,38.9737,41531.0
2021-11-19 12:45:00,39.8,39.8,39.69,39.72,149689.0,38.9737,38.9737,38.866,38.8954,149689.0
2021-11-19 12:50:00,39.72,39.82,39.71,39.8,306812.0,38.8954,38.9933,38.8856,38.9737,306812.0
2021-11-19 12:55:00,39.8,39.82,39.77,39.77,68649.0,38.9737,38.9933,38.9443,38.9443,68649.0
2021-11-19 13:00:00,39.77,39.78,39.72,39.76,42662.0,38.9443,38.9541,38.8954,38.9345,42662.0
2021-11-19 13:05:00,39.76,39.78,39.71,39.75,56027.0,38.9345,38.9541,38.8856,38.9247,56027.0
2021-11-19 13:10:00,39.76,39.78,39.74,39.75,69519.0,38.9345,38.9541,38.915,38.9247,69519.0
2021-11-19 13:15:00,39.75,39.76,39.7,39.74,61073.0,38.9247,38.9345,38.8758,38.915,61073.0
2021-11-19 13:20:00,39.74,39.75,39.67,39.68,52422.0,38.915,38.9247,38.8464,38.8562,52422.0
2021-11-19 13:25:00,39.69,39.69,39.61,39.63,117659.0,38.866,38.866,38.7877,38.8072,117659.0
2021-11-19 13:30:00,39.63,39.66,39.61,39.65,43805.0,38.8072,38.8366,38.7877,38.8268,43805.0
2021-11-19 13:35:00,39.66,39.68,39.6,39.63,57172.0,38.8366,38.8562,38.7779,38.8072,57172.0
2021-11-19 13:40:00,39.63,39.63,39.56,39.6,55404.0,38.8072,38.8072,38.7387,38.7779,55404.0
2021-11-19 13:45:00,39.59,39.6,39.51,39.55,97869.0,38.7681,38.7779,38.6897,38.7289,97869.0
2021-11-19 13:50:00,39.55,39.68,39.55,39.64,85414.0,38.7289,38.8562,38.7289,38.817,85414.0
2021-11-19 13:55:00,39.63,39.66,39.59,39.61,96344.0,38.8072,38.8366,38.7681,38.7877,96344.0
2021-11-19 14:00:00,39.6,39.63,39.58,39.6,46697.0,38.7779,38.8072,38.7583,38.7779,46697.0
2021-11-19 14:05:00,39.61,39.61,39.56,39.61,43907.0,38.7877,38.7877,38.7387,38.7877,43907.0
2021-11-19 14:10:00,39.6,39.63,39.57,39.62,45761.0,38.7779,38.8072,38.7485,38.7974,45761.0
2021-11-19 14:15:00,39.63,39.67,39.62,39.63,71814.0,38.8072,38.8464,38.7974,38.8072,71814.0
2021-11-19 14:20:00,39.64,39.64,39.55,39.56,113757.0,38.817,38.817,38.7289,38.7387,113757.0
2021-11-19 14:25:00,39.57,39.57,39.5,39.52,107903.0,38.7485,38.7485,38.6799,38.6995,107903.0
2021-11-19 14:30:00,39.51,39.54,39.45,39.49,103911.0,38.6897,38.7191,38.631,38.6701,103911.0
2021-11-19 14:35:00,39.5,39.57,39.48,39.55,85245.0,38.6799,38.7485,38.6603,38.7289,85245.0
2021-11-19 14:40:00,39.55,39.58,39.52,39.52,78871.0,38.7289,38.7583,38.6995,38.6995,78871.0
2021-11-19 14:45:00,39.53,39.61,39.51,39.6,84109.0,38.7093,38.7877,38.6897,38.7779,84109.0
2021-11-19 14:50:00,39.6,39.66,39.59,39.65,95476.0,38.7779,38.8366,38.7681,38.8268,95476.0
2021-11-19 14:55:00,39.65,39.65,39.53,39.55,103007.0,38.8268,38.8268,38.7093,38.7289,103007.0
2021-11-19 15:00:00,39.56,39.62,39.53,39.55,101071.0,38.7387,38.7974,38.7093,38.7289,101071.0
2021-11-19 15:05:00,39.55,39.6,39.54,39.56,94428.0,38.7289,38.7779,38.7191,38.7387,94428.0
2021-11-19 15:10:00,39.57,39.61,39.54,39.57,106769.0,38.7485,38.7877,38.7191,38.7485,106769.0
2021-11-19 15:15:00,39.58,39.58,39.47,39.48,125894.0,38.7583,38.7583,38.6506,38.6603,125894.0
2021-11-19 15:20:00,39.48,39.5,39.43,39.48,87836.0,38.6603,38.6799,38.6114,38.6603,87836.0
2021-11-19 15:25:00,39.48,39.53,39.47,39.52,97140.0,38.6603,38.7093,38.6506,38.6995,97140.0
2021-11-19 15:30:00,39.52,39.62,39.5,39.61,150893.0,38.6995,38.7974,38.6799,38.7877,150893.0
2021-11-19 15:35:00,39.61,39.65,39.6,39.6,119491.0,38.7877,38.8268,38.7779,38.7779,119491.0
2021-11-19 15:40:00,39.61,39.61,39.54,39.6,151738.0,38.7877,38.7877,38.7191,38.7779,151738.0
2021-11-19 15:45:00,39.6,39.67,39.58,39.63,248999.0,38.7779,38.8464,38.7583,38.8072,248999.0
2021-11-19 15:50:00,39.63,39.67,39.58,39.61,340865.0,38.8072,38.8464,38.7583,38.7877,340865.0
2021-11-19 15:55:00,39.61,39.74,39.6,39.66,647866.0,38.7877,38.915,38.7779,38.8366,647866.0
2021-11-22 09:30:00,39.88,39.99,39.76,39.79,649211.0,39.052,39.1598,38.9345,38.9639,649211.0
2021-11-22 09:35:00,39.79,40.08,39.79,39.95,277440.0,38.9639,39.2479,38.9639,39.1206,277440.0
2021-11-22 09:40:00,39.95,39.97,39.81,39.91,155486.0,39.1206,39.1402,38.9835,39.0814,155486.0
2021-11-22 09:45:00,39.91,39.96,39.85,39.93,186083.0,39.0814,39.1304,39.0227,39.101,186083.0
2021-11-22 09:50:00,39.93,40.07,39.85,40.02,196057.0,39.101,39.2381,39.0227,39.1891,196057.0
2021-11-22 09:55:00,40.03,40.09,39.89,39.94,101808.0,39.1989,39.2577,39.0618,39.1108,101808.0
2021-11-22 10:00:00,39.95,40.06,39.95,40.04,205023.0,39.1206,39.2283,39.1206,39.2087,205023.0
2021-11-22 10:05:00,40.04,40.19,40.03,40.09,232928.0,39.2087,39.3556,39.1989,39.2577,232928.0
2021-11-22 10:10:00,40.1,40.19,40.02,40.03,140969.0,39.2675,39.3556,39.1891,39.1989,140969.0
2021-11-22 10:15:00,40.02,40.07,40.0,40.05,94576.0,39.1891,39.2381,39.1696,39.2185,94576.0
2021-11-22 10:20:00,40.05,40.16,40.02,40.14,89250.0,39.2185,39.3262,39.1891,39.3066,89250.0
2021-11-22 10:25:00,40.15,40.16,39.95,40.0,197935.0,39.3164,39.3262,39.1206,39.1696,197935.0
2021-11-22 10:30:00,40.0,40.07,39.95,40.04,104299.0,39.1696,39.2381,39.1206,39.2087,104299.0
2021-11-22 10:35:00,40.04,40.07,39.88,39.89,141913.0,39.2087,39.2381,39.052,39.0618,141913.0
2021-11-22 10:40:00,39.89,39.91,39.78,39.78,158106.0,39.0618,39.0814,38.9541,38.9541,158106.0
2021-11-22 10:45:00,39.79,39.81,39.71,39.77,130487.0,38.9639,38.9835,38.8856,38.9443,130487.0
2021-11-22 10:50:00,39.77,39.8,39.67,39.68,105073.0,38.9443,38.9737,38.8464,38.8562,105073.0
2021-11-22 10:55:00,39.68,39.69,39.56,39.64,185139.0,38.8562,38.866,38.7387,38.817,185139.0
2021-11-22 11:00:00,39.64,39.66,39.58,39.63,108632.0,38.817,38.8366,38.7583,38.8072,108632.0
2021-11-22 11:05:00,39.63,39.67,39.61,39.62,107477.0,38.8072,38.8464,38.7877,38.7974,107477.0
2021-11-22 11:10:00,39.62,39.7,39.61,39.63,139214.0,38.7974,38.8758,38.7877,38.8072,139214.0
2021-11-22 11:15:00,39.63,39.72,39.62,39.65,80381.0,38.8072,38.8954,38.7974,38.8268,80381.0
2021-11-22 11:20:00,39.66,39.82,39.65,39.8,124006.0,38.8366,38.9933,38.8268,38.9737,124006.0
2021-11-22 11:25:00,39.8,39.84,39.68,39.74,207592.0,38.9737,39.0129,38.8562,38.915,207592.0
2021-11-22 11:30:00,39.74,39.74,39.64,39.66,77136.0,38.915,38.915,38.817,38.8366,77136.0
2021-11-22 11:35:00,39.66,39.7,39.66,39.69,122039.0,38.8366,38.8758,38.8366,38.866,122039.0
2021-11-22 11:40:00,39.68,39.7,39.57,39.63,101726.0,38.8562,38.8758,38.7485,38.8072,101726.0
2021-11-22 11:45:00,39.63,39.66,39.52,39.55,123070.0,38.8072,38.8366,38.6995,38.7289,123070.0
2021-11-22 11:50:00,39.54,39.55,39.29,39.3,145051.0,38.7191,38.7289,38.4743,38.4841,145051.0
2021-11-22 11:55:00,39.3,39.41,39.22,39.38,182035.0,38.4841,38.5918,38.4057,38.5624,182035.0
2021-11-22 12:00:00,39.38,39.51,39.36,39.49,99875.0,38.5624,38.6897,38.5428,38.6701,99875.0
2021-11-22 12:05:00,39.49,39.49,39.37,39.44,141229.0,38.6701,38.6701,38.5526,38.6212,141229.0
2021-11-22 12:10:00,39.44,39.5,39.41,39.49,100535.0,38.6212,38.6799,38.5918,38.6701,100535.0
2021-11-22 12:15:00,39.5,39.55,39.39,39.44,72418.0,38.6799,38.7289,38.5722,38.6212,72418.0
2021-11-22 12:20:00,39.44,39.44,39.36,39.37,45670.0,38.6212,38.6212,38.5428,38.5526,45670.0
2021-11-22 12:25:00,39.37,39.54,39.36,39.52,191868.0,38.5526,38.7191,38.5428,38.6995,191868.0
2021-11-22 12:30:00,39.51,39.6,39.47,39.5,97883.0,38.6897,38.7779,38.6506,38.6799,97883.0
2021-11-22 12:35:00,39.48,39.54,39.47,39.47,60496.0,38.6603,38.7191,38.6506,38.6506,60496.0
2021-11-22 12:40:00,39.47,39.54,39.46,39.52,54114.0,38.6506,38.7191,38.6408,38.6995,54114.0
2021-11-22 12:45:00,39.52,39.53,39.45,39.46,43925.0,38.6995,38.7093,38.631,38.6408,43925.0
2021-11-22 12:50:00,39.46,39.49,39.36,39.48,100967.0,38.6408,38.6701,38.5428,38.6603,100967.0
2021-11-22 12:55:00,39.48,39.58,39.47,39.55,132715.0,38.6603,38.7583,38.6506,38.7289,132715.0
2021-11-22 13:00:00,39.55,39.64,39.52,39.62,113166.0,38.7289,38.817,38.6995,38.7974,113166.0
2021-11-22 13:05:00,39.62,39.67,39.58,39.58,90763.0,38.7974,38.8464,38.7583,38.7583,90763.0
2021-11-22 13:10:00,39.59,39.67,39.58,39.66,54985.0,38.7681,38.8464,38.7583,38.8366,54985.0
2021-11-22 13:15:00,39.66,39.7,39.64,39.67,58583.0,38.8366,38.8758,38.817,38.8464,58583.0
2021-11-22 13:20:00,39.67,39.71,39.65,39.7,71246.0,38.8464,38.8856,38.8268,38.8758,71246.0
2021-11-22 13:25:00,39.7,39.72,39.66,39.68,60156.0,38.8758,38.8954,38.8366,38.8562,60156.0
2021-11-22 13:30:00,39.69,39.72,39.64,39.66,93782.0,38.866,38.8954,38.817,38.8366,93782.0
2021-11-22 13:35:00,39.66,39.68,39.61,39.66,27713.0,38.8366,38.8562,38.7877,38.8366,27713.0
2021-11-22 13:40:00,39.66,39.74,39.64,39.72,58167.0,38.8366,38.915,38.817,38.8954,58167.0
2021-11-22 13:45:00,39.71,39.73,39.67,39.71,64934.0,38.8856,38.9052,38.8464,38.8856,64934.0
2021-11-22 13:50:00,39.7,39.72,39.65,39.66,54520.0,38.8758,38.8954,38.8268,38.8366,54520.0
2021-11-22 13:55:00,39.66,39.69,39.62,39.67,48853.0,38.8366,38.866,38.7974,38.8464,48853.0
2021-11-22 14:00:00,39.66,39.75,39.63,39.75,75069.0,38.8366,38.9247,38.8072,38.9247,75069.0
2021-11-22 14:05:00,39.75,39.8,39.73,39.79,75854.0,38.9247,38.9737,38.9052,38.9639,75854.0
2021-11-22 14:10:00,39.78,39.79,39.75,39.76,66659.0,38.9541,38.9639,38.9247,38.9345,66659.0
2021-11-22 14:15:00,39.76,39.76,39.68,39.74,59521.0,38.9345,38.9345,38.8562,38.915,59521.0
2021-11-22 14:20:00,39.74,39.79,39.73,39.77,74085.0,38.915,38.9639,38.9052,38.9443,74085.0
2021-11-22 14:25:00,39.77,39.84,39.76,39.83,121206.0,38.9443,39.0129,38.9345,39.0031,121206.0
2021-11-22 14:30:00,39.83,39.93,39.81,39.91,140880.0,39.0031,39.101,38.9835,39.0814,140880.0
2021-11-22 14:35:00,39.91,39.96,39.84,39.87,157962.0,39.0814,39.1304,39.0129,39.0423,157962.0
2021-11-22 14:40:00,39.88,39.88,39.82,39.84,79280.0,39.052,39.052,38.9933,39.0129,79280.0
2021-11-22 14:45:00,39.84,39.87,39.79,39.87,133321.0,39.0129,39.0423,38.9639,39.0423,133321.0
2021-11-22 14:50:00,39.87,39.94,39.86,39.93,62722.0,39.0423,39.1108,39.0325,39.101,62722.0
2021-11-22 14:55:00,39.94,39.98,39.89,39.97,104483.0,39.1108,39.15,39.0618,39.1402,104483.0
2021-11-22 15:00:00,39.97,40.1,39.96,40.09,122965.0,39.1402,39.2675,39.1304,39.2577,122965.0
2021-11-22 15:05:00,40.09,40.16,40.08,40.16,148304.0,39.2577,39.3262,39.2479,39.3262,148304.0
2021-11-22 15:10:00,40.16,40.19,40.04,40.05,157545.0,39.3262,39.3556,39.2087,39.2185,157545.0
2021-11-22 15:15:00,40.05,40.06,39.98,39.98,90063.0,39.2185,39.2283,39.15,39.15,90063.0
2021-11-22 15:20:00,39.98,40.04,39.97,40.03,85152.0,39.15,39.2087,39.1402,39.1989,85152.0
2021-11-22 15:25:00,40.03,40.05,39.98,40.0,95777.0,39.1989,39.2185,39.15,39.1696,95777.0
2021-11-22 15:30:00,40.0,40.08,39.99,40.05,226668.0,39.1696,39.2479,39.1598,39.2185,226668.0
2021-11-22 15:35:00,40.05,40.08,39.99,40.01,110888.0,39.2185,39.2479,39.1598,39.1793,110888.0
2021-11-22 15:40:00,40.02,40.02,39.91,39.91,122152.0,39.1891,39.1891,39.0814,39.0814,122152.0
2021-11-22 15:45:00,39.92,39.96,39.87,39.9,163271.0,39.0912,39.1304,39.0423,39.0716,163271.0
2021-11-22 15:50:00,39.89,39.89,39.8,39.81,233452.0,39.0618,39.0618,38.9737,38.9835,233452.0
2021-11-22 15:55:00,39.82,39.84,39.74,39.77,447446.0,38.9933,39.0129,38.915,38.9443,447446.0
2021-11-23 09:30:00,40.34,40.58,40.2,40.31,476407.0,39.5025,39.7375,39.3654,39.4731,476407.0
2021-11-23 09:35:00,40.3,40.4,40.22,40.38,198493.0,39.4633,39.5612,39.385,39.5417,198493.0
2021-11-23 09:40:00,40.38,40.5,40.37,40.48,245286.0,39.5417,39.6592,39.5319,39.6396,245286.0
2021-11-23 09:45:00,40.48,40.53,40.4,40.41,212456.0,39.6396,39.6886,39.5612,39.571,212456.0
2021-11-23 09:50:00,40.41,40.44,40.28,40.36,153482.0,39.571,39.6004,39.4437,39.5221,153482.0
2021-11-23 09:55:00,40.36,40.38,40.18,40.18,136343.0,39.5221,39.5417,39.3458,39.3458,136343.0
2021-11-23 10:00:00,40.19,40.22,40.02,40.1,163664.0,39.3556,39.385,39.1891,39.2675,163664.0
2021-11-23 10:05:00,40.09,40.18,39.91,39.97,229237.0,39.2577,39.3458,39.0814,39.1402,229237.0
2021-11-23 10:10:00,39.97,40.11,39.96,40.07,161930.0,39.1402,39.2773,39.1304,39.2381,161930.0
2021-11-23 10:15:00,40.08,40.17,40.07,40.14,157159.0,39.2479,39.336,39.2381,39.3066,157159.0
2021-11-23 10:20:00,40.15,40.15,40.02,40.02,129995.0,39.3164,39.3164,39.1891,39.1891,129995.0
2021-11-23 10:25:00,40.02,40.09,40.0,40.01,60710.0,39.1891,39.2577,39.1696,39.1793,60710.0
2021-11-23 10:30:00,40.0,40.1,39.92,39.97,93533.0,39.1696,39.2675,39.0912,39.1402,93533.0
2021-11-23 10:35:00,39.97,39.99,39.82,39.83,105797.0,39.1402,39.1598,38.9933,39.0031,105797.0
2021-11-23 10:40:00,39.84,39.93,39.82,39.88,72676.0,39.0129,39.101,38.9933,39.052,72676.0
2021-11-23 10:45:00,39.89,39.94,39.86,39.89,75677.0,39.0618,39.1108,39.0325,39.0618,75677.0
2021-11-23 10:50:00,39.89,39.9,39.79,39.8,113229.0,39.0618,39.0716,38.9639,38.9737,113229.0
2021-11-23 10:55:00,39.8,39.8,39.66,39.69,145951.0,38.9737,38.9737,38.8366,38.866,145951.0
2021-11-23 11:00:00,39.69,39.71,39.55,39.6,93048.0,38.866,38.8856,38.7289,38.7779,93048.0
2021-11-23 11:05:00,39.6,39.63,39.54,39.58,64099.0,38.7779,38.8072,38.7191,38.7583,64099.0
2021-11-23 11:10:00,39.59,39.7,39.58,39.68,102942.0,38.7681,38.8758,38.7583,38.8562,102942.0
2021-11-23 11:15:00,39.68,39.77,39.67,39.75,142834.0,38.8562,38.9443,38.8464,38.9247,142834.0
2021-11-23 11:20:00,39.74,39.78,39.62,39.64,77907.0,38.915,38.9541,38.7974,38.817,77907.0
2021-11-23 11:25:00,39.63,39.69,39.62,39.65,46983.0,38.8072,38.866,38.7974,38.8268,46983.0
2021-11-23 11:30:00,39.64,39.77,39.63,39.66,106440.0,38.817,38.9443,38.8072,38.8366,106440.0
2021-11-23 11:35:00,39.66,39.76,39.63,39.72,103418.0,38.8366,38.9345,38.8072,38.8954,103418.0
2021-11-23 11:40:00,39.72,39.76,39.64,39.64,94090.0,38.8954,38.9345,38.817,38.817,94090.0
2021-11-23 11:45:00,39.65,39.74,39.62,39.69,87781.0,38.8268,38.915,38.7974,38.866,87781.0
2021-11-23 11:50:00,39.7,39.73,39.6,39.6,54845.0,38.8758,38.9052,38.7779,38.7779,54845.0
2021-11-23 11:55:00,39.61,39.63,39.55,39.55,60128.0,38.7877,38.8072,38.7289,38.7289,60128.0
2021-11-23 12:00:00,39.57,39.57,39.43,39.46,208696.0,38.7485,38.7485,38.6114,38.6408,208696.0
2021-11-23 12:05:00,39.46,39.5,39.44,39.48,98422.0,38.6408,38.6799,38.6212,38.6603,98422.0
2021-11-23 12:10:00,39.49,39.53,39.4,39.4,77039.0,38.6701,38.7093,38.582,38.582,77039.0
2021-11-23 12:15:00,39.41,39.51,39.39,39.5,251644.0,38.5918,38.6897,38.5722,38.6799,251644.0
2021-11-23 12:20:00,39.51,39.63,39.49,39.62,123148.0,38.6897,38.8072,38.6701,38.7974,123148.0
2021-11-23 12:25:00,39.63,39.69,39.61,39.66,106337.0,38.8072,38.866,38.7877,38.8366,106337.0
2021-11-23 12:30:00,39.66,39.74,39.65,39.71,65745.0,38.8366,38.915,38.8268,38.8856,65745.0
2021-11-23 12:35:00,39.71,39.72,39.63,39.64,76263.0,38.8856,38.8954,38.8072,38.817,76263.0
2021-11-23 12:40:00,39.63,39.64,39.56,39.58,48858.0,38.8072,38.817,38.7387,38.7583,48858.0
2021-11-23 12:45:00,39.58,39.64,39.57,39.59,59349.0,38.7583,38.817,38.7485,38.7681,59349.0
2021-11-23 12:50:00,39.58,39.62,39.54,39.54,42903.0,38.7583,38.7974,38.7191,38.7191,42903.0
2021-11-23 12:55:00,39.54,39.54,39.47,39.48,72379.0,38.7191,38.7191,38.6506,38.6603,72379.0
2021-11-23 13:00:00,39.48,39.59,39.47,39.59,61905.0,38.6603,38.7681,38.6506,38.7681,61905.0
2021-11-23 13:05:00,39.59,39.6,39.45,39.46,69621.0,38.7681,38.7779,38.631,38.6408,69621.0
2021-11-23 13:10:00,39.45,39.46,39.34,39.34,164703.0,38.631,38.6408,38.5233,38.5233,164703.0
2021-11-23 13:15:00,39.35,39.42,39.32,39.32,96380.0,38.533,38.6016,38.5037,38.5037,96380.0
2021-11-23 13:20:00,39.33,39.43,39.32,39.39,67222.0,38.5135,38.6114,38.5037,38.5722,67222.0
2021-11-23 13:25:00,39.39,39.42,39.35,39.37,42607.0,38.5722,38.6016,38.533,38.5526,42607.0
2021-11-23 13:30:00,39.37,39.44,39.31,39.32,52832.0,38.5526,38.6212,38.4939,38.5037,52832.0
2021-11-23 13:35:00,39.32,39.35,39.29,39.34,65023.0,38.5037,38.533,38.4743,38.5233,65023.0
2021-11-23 13:40:00,39.33,39.39,39.25,39.26,102725.0,38.5135,38.5722,38.4351,38.4449,102725.0
2021-11-23 13:45:00,39.25,39.34,39.25,39.3,63322.0,38.4351,38.5233,38.4351,38.4841,63322.0
2021-11-23 13:50:00,39.31,39.44,39.3,39.43,78158.0,38.4939,38.6212,38.4841,38.6114,78158.0
2021-11-23 13:55:00,39.43,39.43,39.32,39.35,60472.0,38.6114,38.6114,38.5037,38.533,60472.0
2021-11-23 14:00:00,39.35,39.44,39.34,39.36,55662.0,38.533,38.6212,38.5233,38.5428,55662.0
2021-11-23 14:05:00,39.37,39.43,39.34,39.41,51256.0,38.5526,38.6114,38.5233,38.5918,51256.0
2021-11-23 14:10:00,39.41,39.43,39.39,39.41,34476.0,38.5918,38.6114,38.5722,38.5918,34476.0
2021-11-23 14:15:00,39.41,39.41,39.3,39.3,57563.0,38.5918,38.5918,38.4841,38.4841,57563.0
2021-11-23 14:20:00,39.31,39.36,39.29,39.35,46913.0,38.4939,38.5428,38.4743,38.533,46913.0
2021-11-23 14:25:00,39.35,39.42,39.35,39.38,67428.0,38.533,38.6016,38.533,38.5624,67428.0
2021-11-23 14:30:00,39.39,39.42,39.28,39.3,83635.0,38.5722,38.6016,38.4645,38.4841,83635.0
2021-11-23 14:35:00,39.29,39.42,39.29,39.34,62012.0,38.4743,38.6016,38.4743,38.5233,62012.0
2021-11-23 14:40:00,39.36,39.41,39.33,39.38,29118.0,38.5428,38.5918,38.5135,38.5624,29118.0
2021-11-23 14:45:00,39.38,39.47,39.37,39.46,63864.0,38.5624,38.6506,38.5526,38.6408,63864.0
2021-11-23 14:50:00,39.45,39.51,39.38,39.46,74081.0,38.631,38.6897,38.5624,38.6408,74081.0
2021-11-23 14:55:00,39.46,39.47,39.41,39.45,62628.0,38.6408,38.6506,38.5918,38.631,62628.0
2021-11-23 15:00:00,39.44,39.44,39.36,39.39,54371.0,38.6212,38.6212,38.5428,38.5722,54371.0
2021-11-23 15:05:00,39.39,39.48,39.39,39.44,60203.0,38.5722,38.6603,38.5722,38.6212,60203.0
2021-11-23 15:10:00,39.45,39.45,39.37,39.41,90666.0,38.631,38.631,38.5526,38.5918,90666.0
2021-11-23 15:15:00,39.41,39.47,39.35,39.36,79633.0,38.5918,38.6506,38.533,38.5428,79633.0
2021-11-23 15:20:00,39.36,39.42,39.35,39.4,44478.0,38.5428,38.6016,38.533,38.582,44478.0
2021-11-23 15:25:00,39.4,39.45,39.33,39.34,72453.0,38.582,38.631,38.5135,38.5233,72453.0
2021-11-23 15:30:00,39.34,39.38,39.33,39.33,105232.0,38.5233,38.5624,38.5135,38.5135,105232.0
2021-11-23 15:35:00,39.34,39.4,39.31,39.38,119154.0,38.5233,38.582,38.4939,38.5624,119154.0
2021-11-23 15:40:00,39.38,39.43,39.37,39.41,127104.0,38.5624,38.6114,38.5526,38.5918,127104.0
2021-11-23 15:45:00,39.4,39.41,39.32,39.35,243060.0,38.582,38.5918,38.5037,38.533,243060.0
2021-11-23 15:50:00,39.35,39.49,39.34,39.48,643044.0,38.533,38.6701,38.5233,38.6603,643044.0
2021-11-23 15:55:00,39.49,39.56,39.46,39.52,834852.0,38.6701,38.7387,38.6408,38.6995,834852.0
2021-11-24 09:30:00,39.18,39.23,38.92,39.07,438087.0,38.3666,38.4155,38.112,38.2589,438087.0
2021-11-24 09:35:00,39.09,39.43,38.92,39.33,256585.0,38.2784,38.6114,38.112,38.5135,256585.0
2021-11-24 09:40:00,39.33,39.43,39.25,39.33,116986.0,38.5135,38.6114,38.4351,38.5135,116986.0
2021-11-24 09:45:00,39.37,39.52,39.32,39.42,109664.0,38.5526,38.6995,38.5037,38.6016,109664.0
2021-11-24 09:50:00,39.43,39.6,39.41,39.58,116549.0,38.6114,38.7779,38.5918,38.7583,116549.0
2021-11-24 09:55:00,39.58,39.74,39.56,39.68,160802.0,38.7583,38.915,38.7387,38.8562,160802.0
2021-11-24 10:00:00,39.67,39.67,39.49,39.52,125673.0,38.8464,38.8464,38.6701,38.6995,125673.0
2021-11-24 10:05:00,39.51,39.61,39.5,39.53,84037.0,38.6897,38.7877,38.6799,38.7093,84037.0
2021-11-24 10:10:00,39.52,39.66,39.51,39.66,96918.0,38.6995,38.8366,38.6897,38.8366,96918.0
2021-11-24 10:15:00,39.65,39.7,39.62,39.66,60034.0,38.8268,38.8758,38.7974,38.8366,60034.0
2021-11-24 10:20:00,39.66,39.8,39.66,39.75,98426.0,38.8366,38.9737,38.8366,38.9247,98426.0
2021-11-24 10:25:00,39.75,39.83,39.75,39.79,65911.0,38.9247,39.0031,38.9247,38.9639,65911.0
2021-11-24 10:30:00,39.79,39.88,39.76,39.88,126094.0,38.9639,39.052,38.9345,39.052,126094.0
2021-11-24 10:35:00,39.87,39.96,39.85,39.87,121729.0,39.0423,39.1304,39.0227,39.0423,121729.0
2021-11-24 10:40:00,39.87,39.88,39.74,39.75,120747.0,39.0423,39.052,38.915,38.9247,120747.0
2021-11-24 10:45:00,39.76,39.85,39.73,39.85,63535.0,38.9345,39.0227,38.9052,39.0227,63535.0
2021-11-24 10:50:00,39.86,39.93,39.83,39.84,78254.0,39.0325,39.101,39.0031,39.0129,78254.0
2021-11-24 10:55:00,39.83,39.99,39.8,39.97,241457.0,39.0031,39.1598,38.9737,39.1402,241457.0
2021-11-24 11:00:00,39.96,40.07,39.95,40.01,157045.0,39.1304,39.2381,39.1206,39.1793,157045.0
2021-11-24 11:05:00,40.01,40.02,39.93,39.95,100602.0,39.1793,39.1891,39.101,39.1206,100602.0
2021-11-24 11:10:00,39.95,39.99,39.81,39.81,60331.0,39.1206,39.1598,38.9835,38.9835,60331.0
2021-11-24 11:15:00,39.8,39.87,39.79,39.85,76280.0,38.9737,39.0423,38.9639,39.0227,76280.0
2021-11-24 11:20:00,39.86,39.9,39.78,39.81,50031.0,39.0325,39.0716,38.9541,38.9835,50031.0
2021-11-24 11:25:00,39.81,39.84,39.76,39.84,78277.0,38.9835,39.0129,38.9345,39.0129,78277.0
2021-11-24 11:30:00,39.84,39.87,39.75,39.77,54921.0,39.0129,39.0423,38.9247,38.9443,54921.0
2021-11-24 11:35:00,39.77,39.81,39.74,39.79,47950.0,38.9443,38.9835,38.915,38.9639,47950.0
2021-11-24 11:40:00,39.78,39.86,39.76,39.86,86229.0,38.9541,39.0325,38.9345,39.0325,86229.0
2021-11-24 11:45:00,39.85,39.88,39.78,39.83,28851.0,39.0227,39.052,38.9541,39.0031,28851.0
2021-11-24 11:50:00,39.83,39.83,39.78,39.79,26392.0,39.0031,39.0031,38.9541,38.9639,26392.0
2021-11-24 11:55:00,39.8,39.81,39.76,39.77,41170.0,38.9737,38.9835,38.9345,38.9443,41170.0
2021-11-24 12:00:00,39.77,39.81,39.71,39.73,43918.0,38.9443,38.9835,38.8856,38.9052,43918.0
2021-11-24 12:05:00,39.72,39.74,39.63,39.64,43544.0,38.8954,38.915,38.8072,38.817,43544.0
2021-11-24 12:10:00,39.64,39.7,39.62,39.64,65910.0,38.817,38.8758,38.7974,38.817,65910.0
2021-11-24 12:15:00,39.63,39.68,39.59,39.67,71129.0,38.8072,38.8562,38.7681,38.8464,71129.0
2021-11-24 12:20:00,39.66,39.67,39.58,39.63,49498.0,38.8366,38.8464,38.7583,38.8072,49498.0
2021-11-24 12:25:00,39.63,39.64,39.59,39.64,27951.0,38.8072,38.817,38.7681,38.817,27951.0
2021-11-24 12:30:00,39.64,39.68,39.62,39.64,68309.0,38.817,38.8562,38.7974,38.817,68309.0
2021-11-24 12:35:00,39.63,39.66,39.62,39.65,32297.0,38.8072,38.8366,38.7974,38.8268,32297.0
2021-11-24 12:40:00,39.65,39.69,39.63,39.69,22975.0,38.8268,38.866,38.8072,38.866,22975.0
2021-11-24 12:45:00,39.69,39.71,39.66,39.7,64948.0,38.866,38.8856,38.8366,38.8758,64948.0
2021-11-24 12:50:00,39.71,39.73,39.65,39.73,45862.0,38.8856,38.9052,38.8268,38.9052,45862.0
2021-11-24 12:55:00,39.74,39.75,39.7,39.72,44364.0,38.915,38.9247,38.8758,38.8954,44364.0
2021-11-24 13:00:00,39.72,39.78,39.71,39.76,41955.0,38.8954,38.9541,38.8856,38.9345,41955.0
2021-11-24 13:05:00,39.76,39.8,39.74,39.78,31618.0,38.9345,38.9737,38.915,38.9541,31618.0
2021-11-24 13:10:00,39.79,39.82,39.79,39.81,34304.0,38.9639,38.9933,38.9639,38.9835,34304.0
2021-11-24 13:15:00,39.81,39.88,39.8,39.85,38739.0,38.9835,39.052,38.9737,39.0227,38739.0
2021-11-24 13:20:00,39.85,39.88,39.84,39.86,39967.0,39.0227,39.052,39.0129,39.0325,39967.0
2021-11-24 13:25:00,39.86,39.87,39.8,39.81,48482.0,39.0325,39.0423,38.9737,38.9835,48482.0
2021-11-24 13:30:00,39.81,39.83,39.78,39.78,30640.0,38.9835,39.0031,38.9541,38.9541,30640.0
2021-11-24 13:35:00,39.79,39.8,39.75,39.78,51750.0,38.9639,38.9737,38.9247,38.9541,51750.0
2021-11-24 13:40:00,39.78,39.8,39.77,39.78,16048.0,38.9541,38.9737,38.9443,38.9541,16048.0
2021-11-24 13:45:00,39.77,39.82,39.76,39.79,33114.0,38.9443,38.9933,38.9345,38.9639,33114.0
2021-11-24 13:50:00,39.79,39.8,39.78,39.78,12109.0,38.9639,38.9737,38.9541,38.9541,12109.0
2021-11-24 13:55:00,39.79,39.79,39.72,39.74,33545.0,38.9639,38.9639,38.8954,38.915,33545.0
2021-11-24 14:00:00,39.73,39.78,39.67,39.68,43571.0,38.9052,38.9541,38.8464,38.8562,43571.0
2021-11-24 14:05:00,39.67,39.7,39.62,39.65,58712.0,38.8464,38.8758,38.7974,38.8268,58712.0
2021-11-24 14:10:00,39.66,39.68,39.6,39.65,56978.0,38.8366,38.8562,38.7779,38.8268,56978.0
2021-11-24 14:15:00,39.65,39.71,39.64,39.7,39071.0,38.8268,38.8856,38.817,38.8758,39071.0
2021-11-24 14:20:00,39.69,39.78,39.68,39.76,36789.0,38.866,38.9541,38.8562,38.9345,36789.0
2021-11-24 14:25:00,39.77,39.8,39.74,39.76,60795.0,38.9443,38.9737,38.915,38.9345,60795.0
2021-11-24 14:30:00,39.77,39.85,39.73,39.75,70862.0,38.9443,39.0227,38.9052,38.9247,70862.0
2021-11-24 14:35:00,39.74,39.76,39.72,39.73,29930.0,38.915,38.9345,38.8954,38.9052,29930.0
2021-11-24 14:40:00,39.73,39.76,39.72,39.76,53269.0,38.9052,38.9345,38.8954,38.9345,53269.0
2021-11-24 14:45:00,39.76,39.78,39.71,39.72,79391.0,38.9345,38.9541,38.8856,38.8954,79391.0
2021-11-24 14:50:00,39.72,39.73,39.69,39.7,27582.0,38.8954,38.9052,38.866,38.8758,27582.0
2021-11-24 14:55:00,39.69,39.75,39.69,39.74,42073.0,38.866,38.9247,38.866,38.915,42073.0
2021-11-24 15:00:00,39.74,39.8,39.7,39.73,60177.0,38.915,38.9737,38.8758,38.9052,60177.0
2021-11-24 15:05:00,39.73,39.81,39.73,39.81,28555.0,38.9052,38.9835,38.9052,38.9835,28555.0
2021-11-24 15:10:00,39.82,39.85,39.81,39.84,43108.0,38.9933,39.0227,38.9835,39.0129,43108.0
2021-11-24 15:15:00,39.85,39.85,39.79,39.8,37936.0,39.0227,39.0227,38.9639,38.9737,37936.0
2021-11-24 15:20:00,39.81,39.84,39.77,39.77,24016.0,38.9835,39.0129,38.9443,38.9443,24016.0
2021-11-24 15:25:00,39.77,39.84,39.77,39.83,48074.0,38.9443,39.0129,38.9443,39.0031,48074.0
2021-11-24 15:30:00,39.84,39.85,39.72,39.76,75072.0,39.0129,39.0227,38.8954,38.9345,75072.0
2021-11-24 15:35:00,39.76,39.8,39.73,39.79,56709.0,38.9345,38.9737,38.9052,38.9639,56709.0
2021-11-24 15:40:00,39.79,39.79,39.74,39.75,107986.0,38.9639,38.9639,38.915,38.9247,107986.0
2021-11-24 15:45:00,39.75,39.76,39.71,39.73,96954.0,38.9247,38.9345,38.8856,38.9052,96954.0
2021-11-24 15:50:00,39.73,39.74,39.66,39.69,213257.0,38.9052,38.915,38.8366,38.866,213257.0
2021-11-24 15:55:00,39.68,39.72,39.67,39.69,318957.0,38.8562,38.8954,38.8464,38.866,318957.0
2021-11-26 09:30:00,36.75,36.95,35.84,36.22,2331665.0,35.987,36.1829,35.0959,35.468,2331665.0
2021-11-26 09:35:00,36.2,36.79,36.14,36.68,780636.0,35.4484,36.0262,35.3897,35.9185,780636.0
2021-11-26 09:40:00,36.69,36.71,36.28,36.29,840036.0,35.9283,35.9479,35.5268,35.5366,840036.0
2021-11-26 09:45:00,36.29,36.33,36.09,36.15,810211.0,35.5366,35.5757,35.3407,35.3995,810211.0
2021-11-26 09:50:00,36.15,36.22,36.03,36.2,594093.0,35.3995,35.468,35.282,35.4484,594093.0
2021-11-26 09:55:00,36.21,36.22,36.01,36.06,932202.0,35.4582,35.468,35.2624,35.3114,932202.0
2021-11-26 10:00:00,36.05,36.06,35.91,35.98,929857.0,35.3016,35.3114,35.1645,35.233,929857.0
2021-11-26 10:05:00,35.98,36.1,35.86,35.86,519343.0,35.233,35.3505,35.1155,35.1155,519343.0
2021-11-26 10:10:00,35.87,35.95,35.68,35.71,742068.0,35.1253,35.2036,34.9392,34.9686,742068.0
2021-11-26 10:15:00,35.7,35.78,35.53,35.61,595251.0,34.9588,35.0372,34.7924,34.8707,595251.0
2021-11-26 10:20:00,35.6,35.79,35.53,35.73,661359.0,34.8609,35.047,34.7924,34.9882,661359.0
2021-11-26 10:25:00,35.73,35.77,35.61,35.69,453341.0,34.9882,35.0274,34.8707,34.949,453341.0
2021-11-26 10:30:00,35.69,35.69,35.52,35.55,699910.0,34.949,34.949,34.7826,34.8119,699910.0
2021-11-26 10:35:00,35.55,35.77,35.53,35.72,436511.0,34.8119,35.0274,34.7924,34.9784,436511.0
2021-11-26 10:40:00,35.72,35.75,35.53,35.54,567198.0,34.9784,35.0078,34.7924,34.8021,567198.0
2021-11-26 10:45:00,35.53,35.53,35.24,35.42,1096442.0,34.7924,34.7924,34.5084,34.6846,1096442.0
2021-11-26 10:50:00,35.41,35.45,35.29,35.41,450008.0,34.6748,34.714,34.5573,34.6748,450008.0
2021-11-26 10:55:00,35.42,35.57,35.32,35.56,480457.0,34.6846,34.8315,34.5867,34.8217,480457.0
2021-11-26 11:00:00,35.57,35.58,35.36,35.37,607101.0,34.8315,34.8413,34.6259,34.6357,607101.0
2021-11-26 11:05:00,35.37,35.39,35.26,35.36,962600.0,34.6357,34.6553,34.528,34.6259,962600.0
2021-11-26 11:10:00,35.36,35.38,35.2,35.21,515490.0,34.6259,34.6455,34.4692,34.479,515490.0
2021-11-26 11:15:00,35.21,35.23,34.93,34.94,1135650.0,34.479,34.4986,34.2048,34.2146,1135650.0
2021-11-26 11:20:00,34.94,35.0,34.83,34.88,715617.0,34.2146,34.2734,34.1069,34.1559,715617.0
2021-11-26 11:25:00,34.88,35.0,34.87,34.89,407492.0,34.1559,34.2734,34.1461,34.1656,407492.0
2021-11-26 11:30:00,34.89,34.9,34.64,34.67,929216.0,34.1656,34.1754,33.9208,33.9502,929216.0
2021-11-26 11:35:00,34.67,34.84,34.66,34.83,1094623.0,33.9502,34.1167,33.9404,34.1069,1094623.0
2021-11-26 11:40:00,34.83,34.83,34.67,34.7,874190.0,34.1069,34.1069,33.9502,33.9796,874190.0
2021-11-26 11:45:00,34.71,34.76,34.69,34.7,909492.0,33.9894,34.0383,33.9698,33.9796,909492.0
2021-11-26 11:50:00,34.7,34.73,34.6,34.7,653124.0,33.9796,34.009,33.8817,33.9796,653124.0
2021-11-26 11:55:00,34.7,34.98,34.7,34.95,834448.0,33.9796,34.2538,33.9796,34.2244,834448.0
2021-11-26 12:00:00,34.95,35.2,34.94,35.19,729457.0,34.2244,34.4692,34.2146,34.4594,729457.0
2021-11-26 12:05:00,35.18,35.46,35.17,35.46,582927.0,34.4496,34.7238,34.4398,34.7238,582927.0
2021-11-26 12:10:00,35.46,35.6,35.42,35.53,746030.0,34.7238,34.8609,34.6846,34.7924,746030.0
2021-11-26 12:15:00,35.53,35.78,35.53,35.68,870682.0,34.7924,35.0372,34.7924,34.9392,870682.0
2021-11-26 12:20:00,35.69,35.87,35.61,35.87,503510.0,34.949,35.1253,34.8707,35.1253,503510.0
2021-11-26 12:25:00,35.87,36.2,35.86,36.18,991143.0,35.1253,35.4484,35.1155,35.4289,991143.0
2021-11-26 12:30:00,36.19,36.4,36.15,36.38,834537.0,35.4387,35.6443,35.3995,35.6247,834537.0
2021-11-26 12:35:00,36.39,36.58,36.34,36.54,655735.0,35.6345,35.8206,35.5855,35.7814,655735.0
2021-11-26 12:40:00,36.53,36.66,36.41,36.65,589919.0,35.7716,35.8989,35.6541,35.8891,589919.0
2021-11-26 12:45:00,36.65,36.66,36.35,36.35,451689.0,35.8891,35.8989,35.5953,35.5953,451689.0
2021-11-26 12:50:00,36.36,36.39,36.2,36.31,909660.0,35.6051,35.6345,35.4484,35.5562,909660.0
2021-11-26 12:55:00,36.32,36.46,36.27,36.38,1121004.0,35.566,35.703,35.517,35.6247,1121004.0
2021-11-29 09:30:00,37.02,37.35,36.94,36.94,1407968.0,36.2514,36.5746,36.1731,36.1731,1407968.0
2021-11-29 09:35:00,36.94,37.13,36.8,37.0,1023911.0,36.1731,36.3591,36.036,36.2318,1023911.0
2021-11-29 09:40:00,37.01,37.02,36.53,36.55,393710.0,36.2416,36.2514,35.7716,35.7912,393710.0
2021-11-29 09:45:00,36.55,36.58,36.26,36.27,582071.0,35.7912,35.8206,35.5072,35.517,582071.0
2021-11-29 09:50:00,36.26,36.44,36.2,36.32,427874.0,35.5072,35.6835,35.4484,35.566,427874.0
2021-11-29 09:55:00,36.32,36.52,36.28,36.45,532289.0,35.566,35.7618,35.5268,35.6933,532289.0
2021-11-29 10:00:00,36.45,36.67,36.39,36.44,460014.0,35.6933,35.9087,35.6345,35.6835,460014.0
2021-11-29 10:05:00,36.45,36.52,36.08,36.11,426313.0,35.6933,35.7618,35.3309,35.3603,426313.0
2021-11-29 10:10:00,36.11,36.2,35.97,36.15,520735.0,35.3603,35.4484,35.2232,35.3995,520735.0
2021-11-29 10:15:00,36.14,36.44,36.02,36.42,382935.0,35.3897,35.6835,35.2722,35.6639,382935.0
2021-11-29 10:20:00,36.42,36.57,36.38,36.39,315067.0,35.6639,35.8108,35.6247,35.6345,315067.0
2021-11-29 10:25:00,36.38,36.39,36.22,36.3,234993.0,35.6247,35.6345,35.468,35.5464,234993.0
2021-11-29 10:30:00,36.3,36.32,36.12,36.18,176944.0,35.5464,35.566,35.3701,35.4289,176944.0
2021-11-29 10:35:00,36.17,36.32,36.06,36.07,200367.0,35.4191,35.566,35.3114,35.3211,200367.0
2021-11-29 10:40:00,36.08,36.19,36.04,36.18,195831.0,35.3309,35.4387,35.2918,35.4289,195831.0
2021-11-29 10:45:00,36.19,36.32,36.15,36.27,199291.0,35.4387,35.566,35.3995,35.517,199291.0
2021-11-29 10:50:00,36.27,36.31,36.16,36.18,166560.0,35.517,35.5562,35.4093,35.4289,166560.0
2021-11-29 10:55:00,36.18,36.5,36.17,36.48,173833.0,35.4289,35.7422,35.4191,35.7226,173833.0
2021-11-29 11:00:00,36.48,36.61,36.47,36.61,274438.0,35.7226,35.8499,35.7128,35.8499,274438.0
2021-11-29 11:05:00,36.61,36.64,36.54,36.57,136257.0,35.8499,35.8793,35.7814,35.8108,136257.0
2021-11-29 11:10:00,36.56,36.57,36.45,36.47,184466.0,35.801,35.8108,35.6933,35.7128,184466.0
2021-11-29 11:15:00,36.47,36.48,36.36,36.38,182232.0,35.7128,35.7226,35.6051,35.6247,182232.0
2021-11-29 11:20:00,36.38,36.46,36.3,36.36,169567.0,35.6247,35.703,35.5464,35.6051,169567.0
2021-11-29 11:25:00,36.36,36.36,36.17,36.18,175605.0,35.6051,35.6051,35.4191,35.4289,175605.0
2021-11-29 11:30:00,36.18,36.18,36.03,36.04,267995.0,35.4289,35.4289,35.282,35.2918,267995.0
2021-11-29 11:35:00,36.03,36.11,36.01,36.07,198817.0,35.282,35.3603,35.2624,35.3211,198817.0
2021-11-29 11:40:00,36.08,36.23,36.05,36.23,291812.0,35.3309,35.4778,35.3016,35.4778,291812.0
2021-11-29 11:45:00,36.23,36.25,36.14,36.19,158437.0,35.4778,35.4974,35.3897,35.4387,158437.0
2021-11-29 11:50:00,36.19,36.19,36.12,36.18,87984.0,35.4387,35.4387,35.3701,35.4289,87984.0
2021-11-29 11:55:00,36.18,36.2,36.12,36.19,116132.0,35.4289,35.4484,35.3701,35.4387,116132.0
2021-11-29 12:00:00,36.19,36.25,36.18,36.23,160785.0,35.4387,35.4974,35.4289,35.4778,160785.0
2021-11-29 12:05:00,36.23,36.34,36.22,36.29,147599.0,35.4778,35.5855,35.468,35.5366,147599.0
2021-11-29 12:10:00,36.29,36.4,36.27,36.37,244007.0,35.5366,35.6443,35.517,35.6149,244007.0
2021-11-29 12:15:00,36.36,36.42,36.34,36.41,96454.0,35.6051,35.6639,35.5855,35.6541,96454.0
2021-11-29 12:20:00,36.41,36.55,36.39,36.53,139802.0,35.6541,35.7912,35.6345,35.7716,139802.0
2021-11-29 12:25:00,36.53,36.58,36.51,36.56,198353.0,35.7716,35.8206,35.752,35.801,198353.0
2021-11-29 12:30:00,36.57,36.58,36.51,36.55,157466.0,35.8108,35.8206,35.752,35.7912,157466.0
2021-11-29 12:35:00,36.56,36.56,36.45,36.53,156367.0,35.801,35.801,35.6933,35.7716,156367.0
2021-11-29 12:40:00,36.52,36.59,36.5,36.57,118849.0,35.7618,35.8303,35.7422,35.8108,118849.0
2021-11-29 12:45:00,36.57,36.61,36.55,36.6,120768.0,35.8108,35.8499,35.7912,35.8401,120768.0
2021-11-29 12:50:00,36.6,36.6,36.51,36.52,100443.0,35.8401,35.8401,35.752,35.7618,100443.0
2021-11-29 12:55:00,36.52,36.59,36.51,36.57,103720.0,35.7618,35.8303,35.752,35.8108,103720.0
2021-11-29 13:00:00,36.57,36.7,36.56,36.68,149288.0,35.8108,35.9381,35.801,35.9185,149288.0
2021-11-29 13:05:00,36.68,36.75,36.67,36.75,100003.0,35.9185,35.987,35.9087,35.987,100003.0
2021-11-29 13:10:00,36.75,36.76,36.63,36.65,120645.0,35.987,35.9968,35.8695,35.8891,120645.0
2021-11-29 13:15:00,36.66,36.66,36.51,36.51,105148.0,35.8989,35.8989,35.752,35.752,105148.0
2021-11-29 13:20:00,36.51,36.52,36.44,36.45,98722.0,35.752,35.7618,35.6835,35.6933,98722.0
2021-11-29 13:25:00,36.45,36.5,36.41,36.48,136226.0,35.6933,35.7422,35.6541,35.7226,136226.0
2021-11-29 13:30:00,36.47,36.54,36.45,36.51,199196.0,35.7128,35.7814,35.6933,35.752,199196.0
2021-11-29 13:35:00,36.5,36.56,36.43,36.43,115665.0,35.7422,35.801,35.6737,35.6737,115665.0
2021-11-29 13:40:00,36.44,36.46,36.32,36.32,102453.0,35.6835,35.703,35.566,35.566,102453.0
2021-11-29 13:45:00,36.33,36.37,36.32,36.32,94041.0,35.5757,35.6149,35.566,35.566,94041.0
2021-11-29 13:50:00,36.33,36.4,36.3,36.39,93712.0,35.5757,35.6443,35.5464,35.6345,93712.0
2021-11-29 13:55:00,36.4,36.43,36.34,36.43,108718.0,35.6443,35.6737,35.5855,35.6737,108718.0
2021-11-29 14:00:00,36.43,36.44,36.38,36.43,92979.0,35.6737,35.6835,35.6247,35.6737,92979.0
2021-11-29 14:05:00,36.42,36.48,36.37,36.38,83710.0,35.6639,35.7226,35.6149,35.6247,83710.0
2021-11-29 14:10:00,36.38,36.47,36.37,36.43,151827.0,35.6247,35.7128,35.6149,35.6737,151827.0
2021-11-29 14:15:00,36.43,36.44,36.39,36.41,76956.0,35.6737,35.6835,35.6345,35.6541,76956.0
2021-11-29 14:20:00,36.41,36.45,36.39,36.4,81850.0,35.6541,35.6933,35.6345,35.6443,81850.0
2021-11-29 14:25:00,36.4,36.49,36.39,36.43,119600.0,35.6443,35.7324,35.6345,35.6737,119600.0
2021-11-29 14:30:00,36.43,36.47,36.31,36.32,104147.0,35.6737,35.7128,35.5562,35.566,104147.0
2021-11-29 14:35:00,36.32,36.36,36.31,36.31,131458.0,35.566,35.6051,35.5562,35.5562,131458.0
2021-11-29 14:40:00,36.32,36.39,36.31,36.39,114029.0,35.566,35.6345,35.5562,35.6345,114029.0
2021-11-29 14:45:00,36.39,36.39,36.24,36.25,173946.0,35.6345,35.6345,35.4876,35.4974,173946.0
2021-11-29 14:50:00,36.25,36.29,36.2,36.2,181662.0,35.4974,35.5366,35.4484,35.4484,181662.0
2021-11-29 14:55:00,36.2,36.21,36.11,36.13,200365.0,35.4484,35.4582,35.3603,35.3799,200365.0
2021-11-29 15:00:00,36.13,36.25,36.12,36.22,170197.0,35.3799,35.4974,35.3701,35.468,170197.0
2021-11-29 15:05:00,36.22,36.31,36.17,36.3,194771.0,35.468,35.5562,35.4191,35.5464,194771.0
2021-11-29 15:10:00,36.29,36.3,36.24,36.24,115470.0,35.5366,35.5464,35.4876,35.4876,115470.0
2021-11-29 15:15:00,36.24,36.31,36.2,36.2,157120.0,35.4876,35.5562,35.4484,35.4484,157120.0
2021-11-29 15:20:00,36.2,36.27,36.2,36.2,173469.0,35.4484,35.517,35.4484,35.4484,173469.0
2021-11-29 15:25:00,36.2,36.22,36.13,36.15,200256.0,35.4484,35.468,35.3799,35.3995,200256.0
2021-11-29 15:30:00,36.14,36.23,36.14,36.22,286128.0,35.3897,35.4778,35.3897,35.468,286128.0
2021-11-29 15:35:00,36.22,36.31,36.17,36.24,218596.0,35.468,35.5562,35.4191,35.4876,218596.0
2021-11-29 15:40:00,36.24,36.3,36.21,36.27,229844.0,35.4876,35.5464,35.4582,35.517,229844.0
2021-11-29 15:45:00,36.27,36.27,36.17,36.23,332655.0,35.517,35.517,35.4191,35.4778,332655.0
2021-11-29 15:50:00,36.23,36.29,36.2,36.27,346651.0,35.4778,35.5366,35.4484,35.517,346651.0
2021-11-29 15:55:00,36.27,36.31,36.23,36.23,643613.0,35.517,35.5562,35.4778,35.4778,643613.0
2021-11-30 09:30:00,35.73,36.15,35.5,35.72,904065.0,34.9882,35.3995,34.763,34.9784,904065.0
2021-11-30 09:35:00,35.73,35.91,35.64,35.75,345141.0,34.9882,35.1645,34.9001,35.0078,345141.0
2021-11-30 09:40:00,35.76,36.08,35.7,36.08,247701.0,35.0176,35.3309,34.9588,35.3309,247701.0
2021-11-30 09:45:00,36.08,36.18,35.8,35.81,291885.0,35.3309,35.4289,35.0568,35.0665,291885.0
2021-11-30 09:50:00,35.8,35.86,35.71,35.74,212000.0,35.0568,35.1155,34.9686,34.998,212000.0
2021-11-30 09:55:00,35.73,35.84,35.66,35.66,136322.0,34.9882,35.0959,34.9197,34.9197,136322.0
2021-11-30 10:00:00,35.65,35.75,35.59,35.64,194858.0,34.9099,35.0078,34.8511,34.9001,194858.0
2021-11-30 10:05:00,35.63,35.8,35.54,35.65,426579.0,34.8903,35.0568,34.8021,34.9099,426579.0
2021-11-30 10:10:00,35.64,35.74,35.57,35.58,130786.0,34.9001,34.998,34.8315,34.8413,130786.0
2021-11-30 10:15:00,35.58,35.79,35.57,35.63,158933.0,34.8413,35.047,34.8315,34.8903,158933.0
2021-11-30 10:20:00,35.63,35.74,35.58,35.71,180920.0,34.8903,34.998,34.8413,34.9686,180920.0
2021-11-30 10:25:00,35.7,35.88,35.7,35.84,270821.0,34.9588,35.1351,34.9588,35.0959,270821.0
2021-11-30 10:30:00,35.83,36.12,35.81,35.89,462444.0,35.0861,35.3701,35.0665,35.1449,462444.0
2021-11-30 10:35:00,35.89,36.11,35.86,36.03,392025.0,35.1449,35.3603,35.1155,35.282,392025.0
2021-11-30 10:40:00,36.03,36.1,35.85,35.88,206159.0,35.282,35.3505,35.1057,35.1351,206159.0
2021-11-30 10:45:00,35.88,36.02,35.86,35.91,255779.0,35.1351,35.2722,35.1155,35.1645,255779.0
2021-11-30 10:50:00,35.9,36.02,35.84,35.94,361276.0,35.1547,35.2722,35.0959,35.1938,361276.0
2021-11-30 10:55:00,35.95,35.97,35.78,35.78,386565.0,35.2036,35.2232,35.0372,35.0372,386565.0
2021-11-30 11:00:00,35.78,35.95,35.77,35.91,286833.0,35.0372,35.2036,35.0274,35.1645,286833.0
2021-11-30 11:05:00,35.91,35.91,35.78,35.79,170649.0,35.1645,35.1645,35.0372,35.047,170649.0
2021-11-30 11:10:00,35.8,35.89,35.74,35.88,182573.0,35.0568,35.1449,34.998,35.1351,182573.0
2021-11-30 11:15:00,35.89,36.02,35.81,35.98,197320.0,35.1449,35.2722,35.0665,35.233,197320.0
2021-11-30 11:20:00,35.99,36.02,35.72,35.73,146466.0,35.2428,35.2722,34.9784,34.9882,146466.0
2021-11-30 11:25:00,35.73,35.83,35.68,35.71,249832.0,34.9882,35.0861,34.9392,34.9686,249832.0
2021-11-30 11:30:00,35.69,35.75,35.52,35.54,309851.0,34.949,35.0078,34.7826,34.8021,309851.0
2021-11-30 11:35:00,35.54,35.59,35.45,35.52,241690.0,34.8021,34.8511,34.714,34.7826,241690.0
2021-11-30 11:40:00,35.51,35.54,35.4,35.45,214012.0,34.7728,34.8021,34.6651,34.714,214012.0
2021-11-30 11:45:00,35.45,35.48,35.34,35.43,179652.0,34.714,34.7434,34.6063,34.6944,179652.0
2021-11-30 11:50:00,35.42,35.46,35.34,35.35,181414.0,34.6846,34.7238,34.6063,34.6161,181414.0
2021-11-30 11:55:00,35.36,35.45,35.31,35.43,130218.0,34.6259,34.714,34.5769,34.6944,130218.0
2021-11-30 12:00:00,35.43,35.43,35.21,35.31,271414.0,34.6944,34.6944,34.479,34.5769,271414.0
2021-11-30 12:05:00,35.3,35.35,35.25,35.3,247443.0,34.5671,34.6161,34.5182,34.5671,247443.0
2021-11-30 12:10:00,35.3,35.37,35.26,35.3,210937.0,34.5671,34.6357,34.528,34.5671,210937.0
2021-11-30 12:15:00,35.29,35.5,35.28,35.48,164507.0,34.5573,34.763,34.5475,34.7434,164507.0
2021-11-30 12:20:00,35.48,35.58,35.44,35.58,184650.0,34.7434,34.8413,34.7042,34.8413,184650.0
2021-11-30 12:25:00,35.58,35.77,35.57,35.75,213522.0,34.8413,35.0274,34.8315,35.0078,213522.0
2021-11-30 12:30:00,35.74,35.88,35.74,35.83,290300.0,34.998,35.1351,34.998,35.0861,290300.0
2021-11-30 12:35:00,35.83,35.86,35.66,35.68,129792.0,35.0861,35.1155,34.9197,34.9392,129792.0
2021-11-30 12:40:00,35.68,35.77,35.56,35.75,161162.0,34.9392,35.0274,34.8217,35.0078,161162.0
2021-11-30 12:45:00,35.75,35.75,35.64,35.65,56879.0,35.0078,35.0078,34.9001,34.9099,56879.0
2021-11-30 12:50:00,35.66,35.77,35.64,35.68,81686.0,34.9197,35.0274,34.9001,34.9392,81686.0
2021-11-30 12:55:00,35.68,35.73,35.6,35.63,75632.0,34.9392,34.9882,34.8609,34.8903,75632.0
2021-11-30 13:00:00,35.63,35.65,35.46,35.49,124432.0,34.8903,34.9099,34.7238,34.7532,124432.0
2021-11-30 13:05:00,35.49,35.6,35.49,35.53,81838.0,34.7532,34.8609,34.7532,34.7924,81838.0
2021-11-30 13:10:00,35.53,35.55,35.48,35.5,65735.0,34.7924,34.8119,34.7434,34.763,65735.0
2021-11-30 13:15:00,35.51,35.62,35.49,35.5,112171.0,34.7728,34.8805,34.7532,34.763,112171.0
2021-11-30 13:20:00,35.51,35.64,35.48,35.64,94376.0,34.7728,34.9001,34.7434,34.9001,94376.0
2021-11-30 13:25:00,35.63,35.63,35.48,35.48,98123.0,34.8903,34.8903,34.7434,34.7434,98123.0
2021-11-30 13:30:00,35.48,35.61,35.47,35.55,100054.0,34.7434,34.8707,34.7336,34.8119,100054.0
2021-11-30 13:35:00,35.55,35.66,35.54,35.63,96791.0,34.8119,34.9197,34.8021,34.8903,96791.0
2021-11-30 13:40:00,35.62,35.71,35.6,35.7,67756.0,34.8805,34.9686,34.8609,34.9588,67756.0
2021-11-30 13:45:00,35.7,35.72,35.6,35.6,71706.0,34.9588,34.9784,34.8609,34.8609,71706.0
2021-11-30 13:50:00,35.6,35.66,35.59,35.64,90476.0,34.8609,34.9197,34.8511,34.9001,90476.0
2021-11-30 13:55:00,35.63,35.73,35.63,35.73,64283.0,34.8903,34.9882,34.8903,34.9882,64283.0
2021-11-30 14:00:00,35.72,35.78,35.7,35.75,103772.0,34.9784,35.0372,34.9588,35.0078,103772.0
2021-11-30 14:05:00,35.75,35.87,35.7,35.84,125237.0,35.0078,35.1253,34.9588,35.0959,125237.0
2021-11-30 14:10:00,35.84,35.94,35.82,35.93,149889.0,35.0959,35.1938,35.0763,35.1841,149889.0
2021-11-30 14:15:00,35.92,35.93,35.84,35.86,101519.0,35.1743,35.1841,35.0959,35.1155,101519.0
2021-11-30 14:20:00,35.87,35.88,35.78,35.8,108690.0,35.1253,35.1351,35.0372,35.0568,108690.0
2021-11-30 14:25:00,35.8,35.85,35.72,35.73,56816.0,35.0568,35.1057,34.9784,34.9882,56816.0
2021-11-30 14:30:00,35.73,35.8,35.7,35.78,109269.0,34.9882,35.0568,34.9588,35.0372,109269.0
2021-11-30 14:35:00,35.78,35.86,35.77,35.82,99266.0,35.0372,35.1155,35.0274,35.0763,99266.0
2021-11-30 14:40:00,35.82,35.9,35.81,35.82,90321.0,35.0763,35.1547,35.0665,35.0763,90321.0
2021-11-30 14:45:00,35.82,35.85,35.74,35.76,104908.0,35.0763,35.1057,34.998,35.0176,104908.0
2021-11-30 14:50:00,35.76,35.87,35.75,35.85,116216.0,35.0176,35.1253,35.0078,35.1057,116216.0
2021-11-30 14:55:00,35.84,35.9,35.81,35.89,57767.0,35.0959,35.1547,35.0665,35.1449,57767.0
2021-11-30 15:00:00,35.89,36.01,35.88,36.0,119913.0,35.1449,35.2624,35.1351,35.2526,119913.0
2021-11-30 15:05:00,36.0,36.13,35.99,36.1,123925.0,35.2526,35.3799,35.2428,35.3505,123925.0
2021-11-30 15:10:00,36.1,36.2,36.04,36.05,146486.0,35.3505,35.4484,35.2918,35.3016,146486.0
2021-11-30 15:15:00,36.05,36.2,36.05,36.19,142499.0,35.3016,35.4484,35.3016,35.4387,142499.0
2021-11-30 15:20:00,36.18,36.22,36.13,36.14,141938.0,35.4289,35.468,35.3799,35.3897,141938.0
2021-11-30 15:25:00,36.13,36.18,36.06,36.08,177560.0,35.3799,35.4289,35.3114,35.3309,177560.0
2021-11-30 15:30:00,36.08,36.23,36.07,36.21,180449.0,35.3309,35.4778,35.3211,35.4582,180449.0
2021-11-30 15:35:00,36.2,36.27,36.13,36.22,142312.0,35.4484,35.517,35.3799,35.468,142312.0
2021-11-30 15:40:00,36.22,36.26,36.16,36.25,141466.0,35.468,35.5072,35.4093,35.4974,141466.0
2021-11-30 15:45:00,36.25,36.29,36.13,36.14,302525.0,35.4974,35.5366,35.3799,35.3897,302525.0
2021-11-30 15:50:00,36.14,36.17,36.05,36.13,374321.0,35.3897,35.4191,35.3016,35.3799,374321.0
2021-11-30 15:55:00,36.13,36.26,36.12,36.19,786516.0,35.3799,35.5072,35.3701,35.4387,786516.0
2021-12-01 09:30:00,36.87,37.34,36.87,37.09,828504.0,36.1045,36.5648,36.1045,36.32,828504.0
2021-12-01 09:35:00,37.08,37.14,36.77,36.87,441464.0,36.3102,36.3689,36.0066,36.1045,441464.0
2021-12-01 09:40:00,36.86,37.05,36.72,36.78,325578.0,36.0947,36.2808,35.9577,36.0164,325578.0
2021-12-01 09:45:00,36.77,36.8,36.53,36.78,334749.0,36.0066,36.036,35.7716,36.0164,334749.0
2021-12-01 09:50:00,36.78,36.84,36.6,36.65,230101.0,36.0164,36.0752,35.8401,35.8891,230101.0
2021-12-01 09:55:00,36.66,36.85,36.61,36.82,172835.0,35.8989,36.085,35.8499,36.0556,172835.0
2021-12-01 10:00:00,36.83,36.9,36.7,36.71,184481.0,36.0654,36.1339,35.9381,35.9479,184481.0
2021-12-01 10:05:00,36.73,36.86,36.69,36.76,157142.0,35.9674,36.0947,35.9283,35.9968,157142.0
2021-12-01 10:10:00,36.76,36.99,36.76,36.99,237351.0,35.9968,36.222,35.9968,36.222,237351.0
2021-12-01 10:15:00,36.99,37.03,36.76,36.8,167354.0,36.222,36.2612,35.9968,36.036,167354.0
2021-12-01 10:20:00,36.81,36.82,36.68,36.75,87023.0,36.0458,36.0556,35.9185,35.987,87023.0
2021-12-01 10:25:00,36.75,36.93,36.71,36.89,220867.0,35.987,36.1633,35.9479,36.1241,220867.0
2021-12-01 10:30:00,36.88,37.04,36.85,36.86,174521.0,36.1143,36.271,36.085,36.0947,174521.0
2021-12-01 10:35:00,36.86,36.88,36.64,36.65,232607.0,36.0947,36.1143,35.8793,35.8891,232607.0
2021-12-01 10:40:00,36.66,36.69,36.6,36.65,114122.0,35.8989,35.9283,35.8401,35.8891,114122.0
2021-12-01 10:45:00,36.65,36.74,36.61,36.73,115979.0,35.8891,35.9772,35.8499,35.9674,115979.0
2021-12-01 10:50:00,36.73,36.76,36.65,36.66,106273.0,35.9674,35.9968,35.8891,35.8989,106273.0
2021-12-01 10:55:00,36.65,36.72,36.59,36.64,95429.0,35.8891,35.9577,35.8303,35.8793,95429.0
2021-12-01 11:00:00,36.65,36.68,36.58,36.59,54590.0,35.8891,35.9185,35.8206,35.8303,54590.0
2021-12-01 11:05:00,36.59,36.63,36.56,36.59,74756.0,35.8303,35.8695,35.801,35.8303,74756.0
2021-12-01 11:10:00,36.58,36.64,36.56,36.62,58987.0,35.8206,35.8793,35.801,35.8597,58987.0
2021-12-01 11:15:00,36.62,36.63,36.55,36.57,85688.0,35.8597,35.8695,35.7912,35.8108,85688.0
2021-12-01 11:20:00,36.57,36.65,36.54,36.64,78957.0,35.8108,35.8891,35.7814,35.8793,78957.0
2021-12-01 11:25:00,36.64,36.65,36.52,36.56,83473.0,35.8793,35.8891,35.7618,35.801,83473.0
2021-12-01 11:30:00,36.57,36.62,36.5,36.58,162102.0,35.8108,35.8597,35.7422,35.8206,162102.0
2021-12-01 11:35:00,36.57,36.58,36.17,36.19,247986.0,35.8108,35.8206,35.4191,35.4387,247986.0
2021-12-01 11:40:00,36.2,36.24,35.98,36.01,441306.0,35.4484,35.4876,35.233,35.2624,441306.0
2021-12-01 11:45:00,36.01,36.01,35.62,35.69,741747.0,35.2624,35.2624,34.8805,34.949,741747.0
2021-12-01 11:50:00,35.68,35.78,35.44,35.53,561538.0,34.9392,35.0372,34.7042,34.7924,561538.0
2021-12-01 11:55:00,35.54,35.64,35.46,35.5,285986.0,34.8021,34.9001,34.7238,34.763,285986.0
2021-12-01 12:00:00,35.5,35.65,35.42,35.58,344553.0,34.763,34.9099,34.6846,34.8413,344553.0
2021-12-01 12:05:00,35.57,35.65,35.42,35.62,259327.0,34.8315,34.9099,34.6846,34.8805,259327.0
2021-12-01 12:10:00,35.63,35.75,35.55,35.66,406041.0,34.8903,35.0078,34.8119,34.9197,406041.0
2021-12-01 12:15:00,35.65,35.73,35.59,35.7,150611.0,34.9099,34.9882,34.8511,34.9588,150611.0
2021-12-01 12:20:00,35.7,35.77,35.39,35.39,526179.0,34.9588,35.0274,34.6553,34.6553,526179.0
2021-12-01 12:25:00,35.4,35.46,35.33,35.34,376121.0,34.6651,34.7238,34.5965,34.6063,376121.0
2021-12-01 12:30:00,35.34,35.43,35.28,35.32,347054.0,34.6063,34.6944,34.5475,34.5867,347054.0
2021-12-01 12:35:00,35.33,35.33,35.11,35.29,615314.0,34.5965,34.5965,34.3811,34.5573,615314.0
2021-12-01 12:40:00,35.28,35.31,35.22,35.28,230923.0,34.5475,34.5769,34.4888,34.5475,230923.0
2021-12-01 12:45:00,35.28,35.31,35.12,35.13,280761.0,34.5475,34.5769,34.3909,34.4007,280761.0
2021-12-01 12:50:00,35.12,35.13,34.78,34.79,1221541.0,34.3909,34.4007,34.0579,34.0677,1221541.0
2021-12-01 12:55:00,34.8,34.95,34.7,34.71,552695.0,34.0775,34.2244,33.9796,33.9894,552695.0
2021-12-01 13:00:00,34.71,34.84,34.64,34.84,454353.0,33.9894,34.1167,33.9208,34.1167,454353.0
2021-12-01 13:05:00,34.85,34.9,34.69,34.71,327467.0,34.1265,34.1754,33.9698,33.9894,327467.0
2021-12-01 13:10:00,34.7,34.71,34.43,34.52,593623.0,33.9796,33.9894,33.7152,33.8033,593623.0
2021-12-01 13:15:00,34.51,34.75,34.44,34.69,406858.0,33.7935,34.0285,33.725,33.9698,406858.0
2021-12-01 13:20:00,34.69,34.74,34.56,34.71,269679.0,33.9698,34.0188,33.8425,33.9894,269679.0
2021-12-01 13:25:00,34.7,34.74,34.57,34.6,246249.0,33.9796,34.0188,33.8523,33.8817,246249.0
2021-12-01 13:30:00,34.6,34.67,34.52,34.61,289205.0,33.8817,33.9502,33.8033,33.8915,289205.0
2021-12-01 13:35:00,34.61,34.72,34.6,34.65,237988.0,33.8915,33.9992,33.8817,33.9306,237988.0
2021-12-01 13:40:00,34.65,34.67,34.31,34.36,444053.0,33.9306,33.9502,33.5977,33.6466,444053.0
2021-12-01 13:45:00,34.36,34.38,34.08,34.11,484287.0,33.6466,33.6662,33.3725,33.4018,484287.0
2021-12-01 13:50:00,34.11,34.39,34.1,34.32,505563.0,33.4018,33.676,33.392,33.6075,505563.0
2021-12-01 13:55:00,34.31,34.47,34.26,34.42,347327.0,33.5977,33.7544,33.5487,33.7054,347327.0
2021-12-01 14:00:00,34.41,34.6,34.33,34.43,270307.0,33.6956,33.8817,33.6173,33.7152,270307.0
2021-12-01 14:05:00,34.43,34.51,34.35,34.38,345520.0,33.7152,33.7935,33.6369,33.6662,345520.0
2021-12-01 14:10:00,34.38,34.39,34.08,34.09,448703.0,33.6662,33.676,33.3725,33.3823,448703.0
2021-12-01 14:15:00,34.09,34.13,33.77,33.77,1223564.0,33.3823,33.4214,33.0689,33.0689,1223564.0
2021-12-01 14:20:00,33.78,33.97,33.68,33.92,579171.0,33.0787,33.2647,32.9808,33.2158,579171.0
2021-12-01 14:25:00,33.92,34.1,33.85,34.1,377969.0,33.2158,33.392,33.1472,33.392,377969.0
2021-12-01 14:30:00,34.1,34.31,34.06,34.2,443926.0,33.392,33.5977,33.3529,33.49,443926.0
2021-12-01 14:35:00,34.21,34.26,34.1,34.18,241516.0,33.4998,33.5487,33.392,33.4704,241516.0
2021-12-01 14:40:00,34.19,34.21,33.96,33.98,289544.0,33.4802,33.4998,33.255,33.2745,289544.0
2021-12-01 14:45:00,33.99,34.19,33.97,34.11,409453.0,33.2843,33.4802,33.2647,33.4018,409453.0
2021-12-01 14:50:00,34.11,34.18,34.01,34.04,174280.0,33.4018,33.4704,33.3039,33.3333,174280.0
2021-12-01 14:55:00,34.05,34.07,33.83,33.83,686692.0,33.3431,33.3627,33.1277,33.1277,686692.0
2021-12-01 15:00:00,33.83,33.9,33.54,33.59,463679.0,33.1277,33.1962,32.8437,32.8926,463679.0
2021-12-01 15:05:00,33.58,33.75,33.57,33.59,326792.0,32.8828,33.0493,32.873,32.8926,326792.0
2021-12-01 15:10:00,33.6,33.83,33.59,33.79,339586.0,32.9024,33.1277,32.8926,33.0885,339586.0
2021-12-01 15:15:00,33.79,33.8,33.64,33.65,244078.0,33.0885,33.0983,32.9416,32.9514,244078.0
2021-12-01 15:20:00,33.65,33.75,33.48,33.49,508146.0,32.9514,33.0493,32.7849,32.7947,508146.0
2021-12-01 15:25:00,33.5,33.72,33.4,33.63,413235.0,32.8045,33.0199,32.7066,32.9318,413235.0
2021-12-01 15:30:00,33.62,33.78,33.51,33.77,467774.0,32.922,33.0787,32.8143,33.0689,467774.0
2021-12-01 15:35:00,33.77,33.83,33.65,33.78,475873.0,33.0689,33.1277,32.9514,33.0787,475873.0
2021-12-01 15:40:00,33.77,33.95,33.72,33.91,432229.0,33.0689,33.2452,33.0199,33.206,432229.0
2021-12-01 15:45:00,33.9,33.93,33.7,33.71,470277.0,33.1962,33.2256,33.0003,33.0101,470277.0
2021-12-01 15:50:00,33.71,33.73,33.57,33.64,777696.0,33.0101,33.0297,32.873,32.9416,777696.0
2021-12-01 15:55:00,33.64,33.64,33.48,33.54,1612566.0,32.9416,32.9416,32.7849,32.8437,1612566.0
2021-12-02 09:30:00,34.41,34.45,33.76,33.99,1069662.0,33.6956,33.7348,33.0591,33.2843,1069662.0
2021-12-02 09:35:00,34.01,34.55,33.89,34.55,538284.0,33.3039,33.8327,33.1864,33.8327,538284.0
2021-12-02 09:40:00,34.55,35.16,34.52,35.08,1355867.0,33.8327,34.43,33.8033,34.3517,1355867.0
2021-12-02 09:45:00,35.09,35.18,34.89,35.08,1013836.0,34.3615,34.4496,34.1656,34.3517,1013836.0
2021-12-02 09:50:00,35.08,35.21,35.0,35.09,475694.0,34.3517,34.479,34.2734,34.3615,475694.0
2021-12-02 09:55:00,35.09,35.34,35.02,35.31,996856.0,34.3615,34.6063,34.2929,34.5769,996856.0
2021-12-02 10:00:00,35.32,35.38,35.01,35.32,610725.0,34.5867,34.6455,34.2832,34.5867,610725.0
2021-12-02 10:05:00,35.31,35.34,35.11,35.16,467439.0,34.5769,34.6063,34.3811,34.43,467439.0
2021-12-02 10:10:00,35.16,35.43,35.1,35.43,358861.0,34.43,34.6944,34.3713,34.6944,358861.0
2021-12-02 10:15:00,35.42,35.43,35.15,35.22,420233.0,34.6846,34.6944,34.4202,34.4888,420233.0
2021-12-02 10:20:00,35.22,35.36,34.92,35.36,683436.0,34.4888,34.6259,34.195,34.6259,683436.0
2021-12-02 10:25:00,35.34,35.49,35.22,35.34,315384.0,34.6063,34.7532,34.4888,34.6063,315384.0
2021-12-02 10:30:00,35.34,35.42,35.07,35.1,334044.0,34.6063,34.6846,34.3419,34.3713,334044.0
2021-12-02 10:35:00,35.1,35.18,34.86,34.96,358504.0,34.3713,34.4496,34.1363,34.2342,358504.0
2021-12-02 10:40:00,34.96,35.1,34.82,34.97,449682.0,34.2342,34.3713,34.0971,34.244,449682.0
2021-12-02 10:45:00,34.98,35.23,34.93,35.23,351849.0,34.2538,34.4986,34.2048,34.4986,351849.0
2021-12-02 10:50:00,35.24,35.36,35.18,35.28,321747.0,34.5084,34.6259,34.4496,34.5475,321747.0
2021-12-02 10:55:00,35.28,35.62,35.26,35.62,503842.0,34.5475,34.8805,34.528,34.8805,503842.0
2021-12-02 11:00:00,35.61,35.72,35.44,35.49,581805.0,34.8707,34.9784,34.7042,34.7532,581805.0
2021-12-02 11:05:00,35.49,35.62,35.39,35.62,221063.0,34.7532,34.8805,34.6553,34.8805,221063.0
2021-12-02 11:10:00,35.61,35.72,35.55,35.57,420288.0,34.8707,34.9784,34.8119,34.8315,420288.0
2021-12-02 11:15:00,35.57,35.68,35.55,35.59,238052.0,34.8315,34.9392,34.8119,34.8511,238052.0
2021-12-02 11:20:00,35.59,35.98,35.58,35.94,388855.0,34.8511,35.233,34.8413,35.1938,388855.0
2021-12-02 11:25:00,35.94,36.28,35.94,36.09,1090156.0,35.1938,35.5268,35.1938,35.3407,1090156.0
2021-12-02 11:30:00,36.09,36.2,35.95,36.12,1325172.0,35.3407,35.4484,35.2036,35.3701,1325172.0
2021-12-02 11:35:00,36.11,36.21,35.99,36.0,358942.0,35.3603,35.4582,35.2428,35.2526,358942.0
2021-12-02 11:40:00,35.99,36.09,35.95,36.02,194153.0,35.2428,35.3407,35.2036,35.2722,194153.0
2021-12-02 11:45:00,36.02,36.22,35.96,36.18,272235.0,35.2722,35.468,35.2134,35.4289,272235.0
2021-12-02 11:50:00,36.18,36.25,35.99,36.24,294370.0,35.4289,35.4974,35.2428,35.4876,294370.0
2021-12-02 11:55:00,36.24,36.24,36.05,36.07,267864.0,35.4876,35.4876,35.3016,35.3211,267864.0
2021-12-02 12:00:00,36.08,36.09,35.88,35.9,282786.0,35.3309,35.3407,35.1351,35.1547,282786.0
2021-12-02 12:05:00,35.91,35.95,35.83,35.95,232509.0,35.1645,35.2036,35.0861,35.2036,232509.0
2021-12-02 12:10:00,35.95,36.19,35.94,36.16,317514.0,35.2036,35.4387,35.1938,35.4093,317514.0
2021-12-02 12:15:00,36.16,36.16,36.0,36.08,215687.0,35.4093,35.4093,35.2526,35.3309,215687.0
2021-12-02 12:20:00,36.08,36.15,36.05,36.1,213477.0,35.3309,35.3995,35.3016,35.3505,213477.0
2021-12-02 12:25:00,36.09,36.1,35.93,35.99,182873.0,35.3407,35.3505,35.1841,35.2428,182873.0
2021-12-02 12:30:00,35.99,36.03,35.97,36.01,171383.0,35.2428,35.282,35.2232,35.2624,171383.0
2021-12-02 12:35:00,36.01,36.05,35.85,35.86,209228.0,35.2624,35.3016,35.1057,35.1155,209228.0
2021-12-02 12:40:00,35.87,36.02,35.85,35.99,262814.0,35.1253,35.2722,35.1057,35.2428,262814.0
2021-12-02 12:45:00,35.99,36.13,35.99,36.11,201012.0,35.2428,35.3799,35.2428,35.3603,201012.0
2021-12-02 12:50:00,36.1,36.16,36.01,36.16,178366.0,35.3505,35.4093,35.2624,35.4093,178366.0
2021-12-02 12:55:00,36.16,36.26,36.14,36.18,221598.0,35.4093,35.5072,35.3897,35.4289,221598.0
2021-12-02 13:00:00,36.2,36.26,36.11,36.21,189092.0,35.4484,35.5072,35.3603,35.4582,189092.0
2021-12-02 13:05:00,36.22,36.26,36.15,36.16,144846.0,35.468,35.5072,35.3995,35.4093,144846.0
2021-12-02 13:10:00,36.16,36.19,36.02,36.18,159709.0,35.4093,35.4387,35.2722,35.4289,159709.0
2021-12-02 13:15:00,36.18,36.26,36.16,36.22,196050.0,35.4289,35.5072,35.4093,35.468,196050.0
2021-12-02 13:20:00,36.23,36.26,36.06,36.1,236663.0,35.4778,35.5072,35.3114,35.3505,236663.0
2021-12-02 13:25:00,36.11,36.16,35.98,36.03,132689.0,35.3603,35.4093,35.233,35.282,132689.0
2021-12-02 13:30:00,36.04,36.17,35.96,36.15,214415.0,35.2918,35.4191,35.2134,35.3995,214415.0
2021-12-02 13:35:00,36.15,36.16,36.05,36.14,152206.0,35.3995,35.4093,35.3016,35.3897,152206.0
2021-12-02 13:40:00,36.14,36.2,36.12,36.16,192201.0,35.3897,35.4484,35.3701,35.4093,192201.0
2021-12-02 13:45:00,36.16,36.16,36.07,36.14,160148.0,35.4093,35.4093,35.3211,35.3897,160148.0
2021-12-02 13:50:00,36.13,36.44,36.07,36.37,411193.0,35.3799,35.6835,35.3211,35.6149,411193.0
2021-12-02 13:55:00,36.36,36.53,36.35,36.51,262185.0,35.6051,35.7716,35.5953,35.752,262185.0
2021-12-02 14:00:00,36.5,36.62,36.47,36.57,320548.0,35.7422,35.8597,35.7128,35.8108,320548.0
2021-12-02 14:05:00,36.57,36.67,36.47,36.54,236728.0,35.8108,35.9087,35.7128,35.7814,236728.0
2021-12-02 14:10:00,36.55,36.63,36.46,36.54,314431.0,35.7912,35.8695,35.703,35.7814,314431.0
2021-12-02 14:15:00,36.55,36.58,36.48,36.55,274794.0,35.7912,35.8206,35.7226,35.7912,274794.0
2021-12-02 14:20:00,36.56,36.57,36.43,36.47,204808.0,35.801,35.8108,35.6737,35.7128,204808.0
2021-12-02 14:25:00,36.48,36.55,36.39,36.55,206234.0,35.7226,35.7912,35.6345,35.7912,206234.0
2021-12-02 14:30:00,36.55,36.57,36.48,36.52,206968.0,35.7912,35.8108,35.7226,35.7618,206968.0
2021-12-02 14:35:00,36.52,36.55,36.47,36.52,183295.0,35.7618,35.7912,35.7128,35.7618,183295.0
2021-12-02 14:40:00,36.52,36.54,36.43,36.5,147868.0,35.7618,35.7814,35.6737,35.7422,147868.0
2021-12-02 14:45:00,36.51,36.55,36.36,36.36,242887.0,35.752,35.7912,35.6051,35.6051,242887.0
2021-12-02 14:50:00,36.37,36.43,36.3,36.34,200698.0,35.6149,35.6737,35.5464,35.5855,200698.0
2021-12-02 14:55:00,36.33,36.37,36.24,36.33,272666.0,35.5757,35.6149,35.4876,35.5757,272666.0
2021-12-02 15:00:00,36.33,36.52,36.33,36.51,177445.0,35.5757,35.7618,35.5757,35.752,177445.0
2021-12-02 15:05:00,36.51,36.58,36.47,36.53,165399.0,35.752,35.8206,35.7128,35.7716,165399.0
2021-12-02 15:10:00,36.53,36.54,36.39,36.45,188346.0,35.7716,35.7814,35.6345,35.6933,188346.0
2021-12-02 15:15:00,36.45,36.49,36.33,36.37,251050.0,35.6933,35.7324,35.5757,35.6149,251050.0
2021-12-02 15:20:00,36.36,36.48,36.3,36.48,185867.0,35.6051,35.7226,35.5464,35.7226,185867.0
2021-12-02 15:25:00,36.48,36.59,36.4,36.5,254019.0,35.7226,35.8303,35.6443,35.7422,254019.0
2021-12-02 15:30:00,36.5,36.56,36.48,36.52,238377.0,35.7422,35.801,35.7226,35.7618,238377.0
2021-12-02 15:35:00,36.52,36.62,36.49,36.56,293780.0,35.7618,35.8597,35.7324,35.801,293780.0
2021-12-02 15:40:00,36.55,36.66,36.53,36.61,382297.0,35.7912,35.8989,35.7716,35.8499,382297.0
2021-12-02 15:45:00,36.61,36.65,36.53,36.64,478734.0,35.8499,35.8891,35.7716,35.8793,478734.0
2021-12-02 15:50:00,36.62,36.63,36.5,36.55,671042.0,35.8597,35.8695,35.7422,35.7912,671042.0
2021-12-02 15:55:00,36.55,36.67,36.49,36.67,1617980.0,35.7912,35.9087,35.7324,35.9087,1617980.0
2021-12-03 09:30:00,36.48,36.48,35.81,35.96,721716.0,35.7226,35.7226,35.0665,35.2134,721716.0
2021-12-03 09:35:00,35.96,36.09,35.52,35.6,707983.0,35.2134,35.3407,34.7826,34.8609,707983.0
2021-12-03 09:40:00,35.61,35.76,35.44,35.71,546227.0,34.8707,35.0176,34.7042,34.9686,546227.0
2021-12-03 09:45:00,35.71,35.84,35.67,35.77,287104.0,34.9686,35.0959,34.9294,35.0274,287104.0
2021-12-03 09:50:00,35.77,35.9,35.46,35.46,252211.0,35.0274,35.1547,34.7238,34.7238,252211.0
2021-12-03 09:55:00,35.46,35.7,35.46,35.6,262348.0,34.7238,34.9588,34.7238,34.8609,262348.0
2021-12-03 10:00:00,35.6,35.8,35.55,35.63,263196.0,34.8609,35.0568,34.8119,34.8903,263196.0
2021-12-03 10:05:00,35.63,35.65,35.51,35.52,237835.0,34.8903,34.9099,34.7728,34.7826,237835.0
2021-12-03 10:10:00,35.51,35.69,35.48,35.65,255956.0,34.7728,34.949,34.7434,34.9099,255956.0
2021-12-03 10:15:00,35.64,35.88,35.63,35.8,156659.0,34.9001,35.1351,34.8903,35.0568,156659.0
2021-12-03 10:20:00,35.8,36.12,35.76,36.07,814929.0,35.0568,35.3701,35.0176,35.3211,814929.0
2021-12-03 10:25:00,36.07,36.15,36.0,36.1,212533.0,35.3211,35.3995,35.2526,35.3505,212533.0
2021-12-03 10:30:00,36.1,36.14,35.98,36.01,331835.0,35.3505,35.3897,35.233,35.2624,331835.0
2021-12-03 10:35:00,36.01,36.22,35.91,36.19,401500.0,35.2624,35.468,35.1645,35.4387,401500.0
2021-12-03 10:40:00,36.2,36.2,35.81,35.84,665750.0,35.4484,35.4484,35.0665,35.0959,665750.0
2021-12-03 10:45:00,35.84,35.92,35.83,35.92,256158.0,35.0959,35.1743,35.0861,35.1743,256158.0
2021-12-03 10:50:00,35.91,36.19,35.87,36.17,273351.0,35.1645,35.4387,35.1253,35.4191,273351.0
2021-12-03 10:55:00,36.16,36.23,36.01,36.07,285885.0,35.4093,35.4778,35.2624,35.3211,285885.0
2021-12-03 11:00:00,36.08,36.29,36.06,36.28,145293.0,35.3309,35.5366,35.3114,35.5268,145293.0
2021-12-03 11:05:00,36.26,36.33,36.17,36.32,134310.0,35.5072,35.5757,35.4191,35.566,134310.0
2021-12-03 11:10:00,36.33,36.42,36.26,36.27,182695.0,35.5757,35.6639,35.5072,35.517,182695.0
2021-12-03 11:15:00,36.26,36.33,36.23,36.24,176029.0,35.5072,35.5757,35.4778,35.4876,176029.0
2021-12-03 11:20:00,36.24,36.48,36.21,36.4,648640.0,35.4876,35.7226,35.4582,35.6443,648640.0
2021-12-03 11:25:00,36.4,36.61,36.33,36.59,330369.0,35.6443,35.8499,35.5757,35.8303,330369.0
2021-12-03 11:30:00,36.58,37.37,36.52,37.13,1511318.0,35.8206,36.5942,35.7618,36.3591,1511318.0
2021-12-03 11:35:00,37.13,37.68,37.1,37.5,1120586.0,36.3591,36.8977,36.3298,36.7215,1120586.0
2021-12-03 11:40:00,37.49,37.5,36.75,36.77,1043306.0,36.7117,36.7215,35.987,36.0066,1043306.0
2021-12-03 11:45:00,36.78,36.9,36.71,36.77,211992.0,36.0164,36.1339,35.9479,36.0066,211992.0
2021-12-03 11:50:00,36.75,36.76,36.33,36.33,229571.0,35.987,35.9968,35.5757,35.5757,229571.0
2021-12-03 11:55:00,36.33,36.4,36.13,36.15,260157.0,35.5757,35.6443,35.3799,35.3995,260157.0
2021-12-03 12:00:00,36.16,36.27,36.11,36.2,221263.0,35.4093,35.517,35.3603,35.4484,221263.0
2021-12-03 12:05:00,36.19,36.25,36.13,36.19,183495.0,35.4387,35.4974,35.3799,35.4387,183495.0
2021-12-03 12:10:00,36.2,36.33,36.2,36.27,132468.0,35.4484,35.5757,35.4484,35.517,132468.0
2021-12-03 12:15:00,36.27,36.45,36.27,36.38,165877.0,35.517,35.6933,35.517,35.6247,165877.0
2021-12-03 12:20:00,36.37,36.48,36.35,36.43,78348.0,35.6149,35.7226,35.5953,35.6737,78348.0
2021-12-03 12:25:00,36.42,36.43,36.25,36.28,130670.0,35.6639,35.6737,35.4974,35.5268,130670.0
2021-12-03 12:30:00,36.28,36.3,36.2,36.29,90559.0,35.5268,35.5464,35.4484,35.5366,90559.0
2021-12-03 12:35:00,36.29,36.53,36.25,36.53,91125.0,35.5366,35.7716,35.4974,35.7716,91125.0
2021-12-03 12:40:00,36.54,36.7,36.5,36.65,215462.0,35.7814,35.9381,35.7422,35.8891,215462.0
2021-12-03 12:45:00,36.64,36.73,36.61,36.68,247773.0,35.8793,35.9674,35.8499,35.9185,247773.0
2021-12-03 12:50:00,36.68,36.68,36.46,36.47,92947.0,35.9185,35.9185,35.703,35.7128,92947.0
2021-12-03 12:55:00,36.46,36.49,36.37,36.45,83057.0,35.703,35.7324,35.6149,35.6933,83057.0
2021-12-03 13:00:00,36.45,36.46,36.34,36.4,54490.0,35.6933,35.703,35.5855,35.6443,54490.0
2021-12-03 13:05:00,36.4,36.5,36.36,36.46,79723.0,35.6443,35.7422,35.6051,35.703,79723.0
2021-12-03 13:10:00,36.46,36.46,36.32,36.39,86534.0,35.703,35.703,35.566,35.6345,86534.0
2021-12-03 13:15:00,36.38,36.5,36.34,36.43,107928.0,35.6247,35.7422,35.5855,35.6737,107928.0
2021-12-03 13:20:00,36.43,36.45,36.37,36.42,55435.0,35.6737,35.6933,35.6149,35.6639,55435.0
2021-12-03 13:25:00,36.41,36.44,36.19,36.19,115675.0,35.6541,35.6835,35.4387,35.4387,115675.0
2021-12-03 13:30:00,36.2,36.23,36.07,36.09,150019.0,35.4484,35.4778,35.3211,35.3407,150019.0
2021-12-03 13:35:00,36.08,36.08,35.85,35.9,240948.0,35.3309,35.3309,35.1057,35.1547,240948.0
2021-12-03 13:40:00,35.9,36.0,35.87,35.96,203434.0,35.1547,35.2526,35.1253,35.2134,203434.0
2021-12-03 13:45:00,35.95,36.01,35.84,35.95,110161.0,35.2036,35.2624,35.0959,35.2036,110161.0
2021-12-03 13:50:00,35.95,35.99,35.89,35.9,125994.0,35.2036,35.2428,35.1449,35.1547,125994.0
2021-12-03 13:55:00,35.9,35.91,35.8,35.81,106061.0,35.1547,35.1645,35.0568,35.0665,106061.0
2021-12-03 14:00:00,35.8,35.85,35.71,35.71,384415.0,35.0568,35.1057,34.9686,34.9686,384415.0
2021-12-03 14:05:00,35.71,35.72,35.56,35.62,261029.0,34.9686,34.9784,34.8217,34.8805,261029.0
2021-12-03 14:10:00,35.62,35.7,35.55,35.6,363241.0,34.8805,34.9588,34.8119,34.8609,363241.0
2021-12-03 14:15:00,35.6,35.61,35.44,35.46,225358.0,34.8609,34.8707,34.7042,34.7238,225358.0
2021-12-03 14:20:00,35.46,35.51,35.35,35.43,319708.0,34.7238,34.7728,34.6161,34.6944,319708.0
2021-12-03 14:25:00,35.43,35.62,35.4,35.58,173495.0,34.6944,34.8805,34.6651,34.8413,173495.0
2021-12-03 14:30:00,35.57,35.62,35.43,35.52,130645.0,34.8315,34.8805,34.6944,34.7826,130645.0
2021-12-03 14:35:00,35.52,35.58,35.4,35.47,85690.0,34.7826,34.8413,34.6651,34.7336,85690.0
2021-12-03 14:40:00,35.47,35.64,35.46,35.61,118411.0,34.7336,34.9001,34.7238,34.8707,118411.0
2021-12-03 14:45:00,35.62,35.67,35.54,35.57,109999.0,34.8805,34.9294,34.8021,34.8315,109999.0
2021-12-03 14:50:00,35.57,35.65,35.56,35.58,90439.0,34.8315,34.9099,34.8217,34.8413,90439.0
2021-12-03 14:55:00,35.58,35.75,35.56,35.64,205956.0,34.8413,35.0078,34.8217,34.9001,205956.0
2021-12-03 15:00:00,35.63,35.71,35.54,35.66,98471.0,34.8903,34.9686,34.8021,34.9197,98471.0
2021-12-03 15:05:00,35.66,35.74,35.57,35.59,119545.0,34.9197,34.998,34.8315,34.8511,119545.0
2021-12-03 15:10:00,35.59,35.79,35.56,35.79,102092.0,34.8511,35.047,34.8217,35.047,102092.0
2021-12-03 15:15:00,35.78,35.81,35.72,35.79,104429.0,35.0372,35.0665,34.9784,35.047,104429.0
2021-12-03 15:20:00,35.78,35.93,35.77,35.89,104612.0,35.0372,35.1841,35.0274,35.1449,104612.0
2021-12-03 15:25:00,35.9,35.92,35.82,35.82,150612.0,35.1547,35.1743,35.0763,35.0763,150612.0
2021-12-03 15:30:00,35.82,36.09,35.79,36.04,329250.0,35.0763,35.3407,35.047,35.2918,329250.0
2021-12-03 15:35:00,36.04,36.08,35.83,35.86,172360.0,35.2918,35.3309,35.0861,35.1155,172360.0
2021-12-03 15:40:00,35.85,35.91,35.79,35.82,164789.0,35.1057,35.1645,35.047,35.0763,164789.0
2021-12-03 15:45:00,35.82,35.86,35.71,35.84,211368.0,35.0763,35.1155,34.9686,35.0959,211368.0
2021-12-03 15:50:00,35.84,36.0,35.78,35.95,421830.0,35.0959,35.2526,35.0372,35.2036,421830.0
2021-12-03 15:55:00,35.95,36.05,35.93,36.0,935394.0,35.2036,35.3016,35.1841,35.2526,935394.0
2021-12-06 09:30:00,37.25,37.77,37.25,37.6,1154903.0,36.4766,36.9859,36.4766,36.8194,1154903.0
2021-12-06 09:35:00,37.59,37.66,37.01,37.23,609642.0,36.8096,36.8781,36.2416,36.4571,609642.0
2021-12-06 09:40:00,37.25,37.37,37.09,37.23,441853.0,36.4766,36.5942,36.32,36.4571,441853.0
2021-12-06 09:45:00,37.24,37.88,37.15,37.7,666828.0,36.4669,37.0936,36.3787,36.9173,666828.0
2021-12-06 09:50:00,37.68,37.94,37.62,37.87,450652.0,36.8977,37.1523,36.839,37.0838,450652.0
2021-12-06 09:55:00,37.88,37.92,37.65,37.92,410583.0,37.0936,37.1327,36.8683,37.1327,410583.0
2021-12-06 10:00:00,37.92,38.41,37.87,38.23,1351549.0,37.1327,37.6126,37.0838,37.4363,1351549.0
2021-12-06 10:05:00,38.24,38.62,37.99,38.61,738965.0,37.4461,37.8182,37.2013,37.8084,738965.0
2021-12-06 10:10:00,38.6,38.61,38.28,38.43,392219.0,37.7986,37.8084,37.4853,37.6321,392219.0
2021-12-06 10:15:00,38.42,38.43,38.15,38.27,284220.0,37.6224,37.6321,37.358,37.4755,284220.0
2021-12-06 10:20:00,38.27,38.67,38.22,38.59,354704.0,37.4755,37.8672,37.4265,37.7888,354704.0
2021-12-06 10:25:00,38.59,38.72,38.54,38.69,293959.0,37.7888,37.9161,37.7399,37.8868,293959.0
2021-12-06 10:30:00,38.69,38.89,38.61,38.66,527568.0,37.8868,38.0826,37.8084,37.8574,527568.0
2021-12-06 10:35:00,38.66,38.72,38.47,38.6,359965.0,37.8574,37.9161,37.6713,37.7986,359965.0
2021-12-06 10:40:00,38.61,38.67,38.45,38.58,211102.0,37.8084,37.8672,37.6517,37.779,211102.0
2021-12-06 10:45:00,38.58,38.99,38.53,38.95,308897.0,37.779,38.1805,37.7301,38.1414,308897.0
2021-12-06 10:50:00,38.97,38.98,38.7,38.82,275371.0,38.1609,38.1707,37.8965,38.0141,275371.0
2021-12-06 10:55:00,38.81,38.95,38.72,38.92,267162.0,38.0043,38.1414,37.9161,38.112,267162.0
2021-12-06 11:00:00,38.91,38.92,38.67,38.69,252314.0,38.1022,38.112,37.8672,37.8868,252314.0
2021-12-06 11:05:00,38.69,38.93,38.69,38.9,237909.0,37.8868,38.1218,37.8868,38.0924,237909.0
2021-12-06 11:10:00,38.91,39.09,38.7,38.7,428462.0,38.1022,38.2784,37.8965,37.8965,428462.0
2021-12-06 11:15:00,38.7,38.99,38.69,38.95,178568.0,37.8965,38.1805,37.8868,38.1414,178568.0
2021-12-06 11:20:00,38.94,38.98,38.82,38.85,182912.0,38.1316,38.1707,38.0141,38.0434,182912.0
2021-12-06 11:25:00,38.84,38.91,38.78,38.87,152143.0,38.0336,38.1022,37.9749,38.063,152143.0
2021-12-06 11:30:00,38.87,39.13,38.87,39.05,248580.0,38.063,38.3176,38.063,38.2393,248580.0
2021-12-06 11:35:00,39.06,39.07,38.96,39.0,202002.0,38.2491,38.2589,38.1511,38.1903,202002.0
2021-12-06 11:40:00,39.0,39.11,38.95,39.08,209085.0,38.1903,38.298,38.1414,38.2687,209085.0
2021-12-06 11:45:00,39.08,39.08,38.8,38.86,185856.0,38.2687,38.2687,37.9945,38.0532,185856.0
2021-12-06 11:50:00,38.86,39.0,38.85,38.97,98320.0,38.0532,38.1903,38.0434,38.1609,98320.0
2021-12-06 11:55:00,38.97,39.04,38.88,38.98,105351.0,38.1609,38.2295,38.0728,38.1707,105351.0
2021-12-06 12:00:00,38.99,39.0,38.88,38.88,121292.0,38.1805,38.1903,38.0728,38.0728,121292.0
2021-12-06 12:05:00,38.88,38.97,38.79,38.94,162641.0,38.0728,38.1609,37.9847,38.1316,162641.0
2021-12-06 12:10:00,38.95,39.0,38.86,38.92,144403.0,38.1414,38.1903,38.0532,38.112,144403.0
2021-12-06 12:15:00,38.91,39.11,38.91,39.1,187483.0,38.1022,38.298,38.1022,38.2882,187483.0
2021-12-06 12:20:00,39.09,39.12,38.99,39.06,129177.0,38.2784,38.3078,38.1805,38.2491,129177.0
2021-12-06 12:25:00,39.07,39.1,38.97,38.98,81948.0,38.2589,38.2882,38.1609,38.1707,81948.0
2021-12-06 12:30:00,38.97,39.05,38.94,38.99,87525.0,38.1609,38.2393,38.1316,38.1805,87525.0
2021-12-06 12:35:00,39.0,39.01,38.86,38.96,140206.0,38.1903,38.2001,38.0532,38.1511,140206.0
2021-12-06 12:40:00,38.97,39.07,38.96,39.04,109427.0,38.1609,38.2589,38.1511,38.2295,109427.0
2021-12-06 12:45:00,39.04,39.08,39.01,39.05,102259.0,38.2295,38.2687,38.2001,38.2393,102259.0
2021-12-06 12:50:00,39.05,39.12,39.03,39.04,92934.0,38.2393,38.3078,38.2197,38.2295,92934.0
2021-12-06 12:55:00,39.05,39.1,39.02,39.1,124790.0,38.2393,38.2882,38.2099,38.2882,124790.0
2021-12-06 13:00:00,39.1,39.17,39.05,39.14,152983.0,38.2882,38.3568,38.2393,38.3274,152983.0
2021-12-06 13:05:00,39.12,39.17,39.07,39.16,103258.0,38.3078,38.3568,38.2589,38.347,103258.0
2021-12-06 13:10:00,39.17,39.26,39.1,39.25,233859.0,38.3568,38.4449,38.2882,38.4351,233859.0
2021-12-06 13:15:00,39.26,39.33,39.2,39.26,269399.0,38.4449,38.5135,38.3862,38.4449,269399.0
2021-12-06 13:20:00,39.27,39.28,39.17,39.26,277414.0,38.4547,38.4645,38.3568,38.4449,277414.0
2021-12-06 13:25:00,39.26,39.31,39.13,39.14,141871.0,38.4449,38.4939,38.3176,38.3274,141871.0
2021-12-06 13:30:00,39.14,39.15,38.97,39.01,132560.0,38.3274,38.3372,38.1609,38.2001,132560.0
2021-12-06 13:35:00,39.01,39.12,38.94,39.06,134545.0,38.2001,38.3078,38.1316,38.2491,134545.0
2021-12-06 13:40:00,39.06,39.09,38.91,38.96,128086.0,38.2491,38.2784,38.1022,38.1511,128086.0
2021-12-06 13:45:00,38.95,39.04,38.9,39.04,158210.0,38.1414,38.2295,38.0924,38.2295,158210.0
2021-12-06 13:50:00,39.04,39.04,38.86,38.97,193415.0,38.2295,38.2295,38.0532,38.1609,193415.0
2021-12-06 13:55:00,38.97,39.02,38.84,38.91,106350.0,38.1609,38.2099,38.0336,38.1022,106350.0
2021-12-06 14:00:00,38.92,39.03,38.9,39.03,72542.0,38.112,38.2197,38.0924,38.2197,72542.0
2021-12-06 14:05:00,39.03,39.03,38.85,38.88,101518.0,38.2197,38.2197,38.0434,38.0728,101518.0
2021-12-06 14:10:00,38.88,38.94,38.86,38.9,76794.0,38.0728,38.1316,38.0532,38.0924,76794.0
2021-12-06 14:15:00,38.9,38.98,38.86,38.9,54244.0,38.0924,38.1707,38.0532,38.0924,54244.0
2021-12-06 14:20:00,38.91,39.02,38.87,39.0,102964.0,38.1022,38.2099,38.063,38.1903,102964.0
2021-12-06 14:25:00,39.0,39.05,38.95,38.99,79171.0,38.1903,38.2393,38.1414,38.1805,79171.0
2021-12-06 14:30:00,39.0,39.03,38.85,38.89,96091.0,38.1903,38.2197,38.0434,38.0826,96091.0
2021-12-06 14:35:00,38.88,38.89,38.82,38.88,93522.0,38.0728,38.0826,38.0141,38.0728,93522.0
2021-12-06 14:40:00,38.89,38.9,38.68,38.69,136783.0,38.0826,38.0924,37.877,37.8868,136783.0
2021-12-06 14:45:00,38.7,38.7,38.62,38.64,150834.0,37.8965,37.8965,37.8182,37.8378,150834.0
2021-12-06 14:50:00,38.64,38.68,38.57,38.64,159953.0,37.8378,37.877,37.7692,37.8378,159953.0
2021-12-06 14:55:00,38.64,38.67,38.5,38.52,177146.0,37.8378,37.8672,37.7007,37.7203,177146.0
2021-12-06 15:00:00,38.52,38.61,38.46,38.52,175334.0,37.7203,37.8084,37.6615,37.7203,175334.0
2021-12-06 15:05:00,38.53,38.66,38.46,38.62,165534.0,37.7301,37.8574,37.6615,37.8182,165534.0
2021-12-06 15:10:00,38.63,38.65,38.52,38.57,103318.0,37.828,37.8476,37.7203,37.7692,103318.0
2021-12-06 15:15:00,38.57,38.59,38.47,38.54,108586.0,37.7692,37.7888,37.6713,37.7399,108586.0
2021-12-06 15:20:00,38.53,38.53,38.38,38.38,117782.0,37.7301,37.7301,37.5832,37.5832,117782.0
2021-12-06 15:25:00,38.39,38.41,38.3,38.41,149586.0,37.593,37.6126,37.5048,37.6126,149586.0
2021-12-06 15:30:00,38.41,38.45,38.28,38.31,202709.0,37.6126,37.6517,37.4853,37.5146,202709.0
2021-12-06 15:35:00,38.31,38.37,38.21,38.35,229933.0,37.5146,37.5734,37.4167,37.5538,229933.0
2021-12-06 15:40:00,38.35,38.35,38.2,38.26,266686.0,37.5538,37.5538,37.4069,37.4657,266686.0
2021-12-06 15:45:00,38.26,38.26,38.07,38.12,337427.0,37.4657,37.4657,37.2796,37.3286,337427.0
2021-12-06 15:50:00,38.12,38.23,38.07,38.21,367831.0,37.3286,37.4363,37.2796,37.4167,367831.0
2021-12-06 15:55:00,38.21,38.21,38.09,38.15,618480.0,37.4167,37.4167,37.2992,37.358,618480.0
2021-12-07 09:30:00,38.67,39.08,38.54,38.57,1043538.0,37.8672,38.2687,37.7399,37.7692,1043538.0
2021-12-07 09:35:00,38.54,38.82,38.39,38.49,436103.0,37.7399,38.0141,37.593,37.6909,436103.0
2021-12-07 09:40:00,38.49,38.83,38.49,38.67,256159.0,37.6909,38.0238,37.6909,37.8672,256159.0
2021-12-07 09:45:00,38.65,38.72,38.48,38.71,226320.0,37.8476,37.9161,37.6811,37.9063,226320.0
2021-12-07 09:50:00,38.73,38.94,38.7,38.78,186009.0,37.9259,38.1316,37.8965,37.9749,186009.0
2021-12-07 09:55:00,38.79,38.9,38.71,38.85,259587.0,37.9847,38.0924,37.9063,38.0434,259587.0
2021-12-07 10:00:00,38.85,38.92,38.64,38.91,260986.0,38.0434,38.112,37.8378,38.1022,260986.0
2021-12-07 10:05:00,38.9,39.13,38.82,39.13,290181.0,38.0924,38.3176,38.0141,38.3176,290181.0
2021-12-07 10:10:00,39.13,39.13,38.93,39.04,157067.0,38.3176,38.3176,38.1218,38.2295,157067.0
2021-12-07 10:15:00,39.04,39.07,38.9,38.93,149299.0,38.2295,38.2589,38.0924,38.1218,149299.0
2021-12-07 10:20:00,38.94,38.95,38.76,38.88,175362.0,38.1316,38.1414,37.9553,38.0728,175362.0
2021-12-07 10:25:00,38.87,39.02,38.84,38.84,211927.0,38.063,38.2099,38.0336,38.0336,211927.0
2021-12-07 10:30:00,38.85,39.01,38.84,38.89,134139.0,38.0434,38.2001,38.0336,38.0826,134139.0
2021-12-07 10:35:00,38.89,38.89,38.73,38.76,100981.0,38.0826,38.0826,37.9259,37.9553,100981.0
2021-12-07 10:40:00,38.76,38.83,38.72,38.8,134468.0,37.9553,38.0238,37.9161,37.9945,134468.0
2021-12-07 10:45:00,38.8,38.81,38.69,38.75,87055.0,37.9945,38.0043,37.8868,37.9455,87055.0
2021-12-07 10:50:00,38.75,38.89,38.73,38.84,104010.0,37.9455,38.0826,37.9259,38.0336,104010.0
2021-12-07 10:55:00,38.85,38.89,38.76,38.87,159114.0,38.0434,38.0826,37.9553,38.063,159114.0
2021-12-07 11:00:00,38.87,38.94,38.86,38.93,76730.0,38.063,38.1316,38.0532,38.1218,76730.0
2021-12-07 11:05:00,38.92,38.92,38.79,38.84,69553.0,38.112,38.112,37.9847,38.0336,69553.0
2021-12-07 11:10:00,38.85,38.86,38.69,38.7,130697.0,38.0434,38.0532,37.8868,37.8965,130697.0
2021-12-07 11:15:00,38.69,38.7,38.6,38.63,151879.0,37.8868,37.8965,37.7986,37.828,151879.0
2021-12-07 11:20:00,38.63,38.67,38.59,38.66,123357.0,37.828,37.8672,37.7888,37.8574,123357.0
2021-12-07 11:25:00,38.65,38.71,38.63,38.67,99960.0,37.8476,37.9063,37.828,37.8672,99960.0
2021-12-07 11:30:00,38.67,38.68,38.58,38.66,152704.0,37.8672,37.877,37.779,37.8574,152704.0
2021-12-07 11:35:00,38.65,38.67,38.54,38.55,70005.0,37.8476,37.8672,37.7399,37.7497,70005.0
2021-12-07 11:40:00,38.54,38.62,38.51,38.57,93432.0,37.7399,37.8182,37.7105,37.7692,93432.0
2021-12-07 11:45:00,38.56,38.61,38.49,38.51,97372.0,37.7594,37.8084,37.6909,37.7105,97372.0
2021-12-07 11:50:00,38.51,38.54,38.43,38.48,112111.0,37.7105,37.7399,37.6321,37.6811,112111.0
2021-12-07 11:55:00,38.47,38.54,38.44,38.44,105343.0,37.6713,37.7399,37.6419,37.6419,105343.0
2021-12-07 12:00:00,38.44,38.52,38.41,38.5,106880.0,37.6419,37.7203,37.6126,37.7007,106880.0
2021-12-07 12:05:00,38.51,38.55,38.41,38.5,109748.0,37.7105,37.7497,37.6126,37.7007,109748.0
2021-12-07 12:10:00,38.5,38.6,38.48,38.48,140112.0,37.7007,37.7986,37.6811,37.6811,140112.0
2021-12-07 12:15:00,38.48,38.49,38.37,38.41,98071.0,37.6811,37.6909,37.5734,37.6126,98071.0
2021-12-07 12:20:00,38.41,38.55,38.4,38.55,111511.0,37.6126,37.7497,37.6028,37.7497,111511.0
2021-12-07 12:25:00,38.54,38.57,38.48,38.49,124212.0,37.7399,37.7692,37.6811,37.6909,124212.0
2021-12-07 12:30:00,38.49,38.5,38.43,38.47,54795.0,37.6909,37.7007,37.6321,37.6713,54795.0
2021-12-07 12:35:00,38.48,38.53,38.42,38.44,80661.0,37.6811,37.7301,37.6224,37.6419,80661.0
2021-12-07 12:40:00,38.44,38.45,38.41,38.45,58872.0,37.6419,37.6517,37.6126,37.6517,58872.0
2021-12-07 12:45:00,38.45,38.5,38.41,38.42,79986.0,37.6517,37.7007,37.6126,37.6224,79986.0
2021-12-07 12:50:00,38.43,38.5,38.42,38.45,58400.0,37.6321,37.7007,37.6224,37.6517,58400.0
2021-12-07 12:55:00,38.45,38.45,38.36,38.44,60977.0,37.6517,37.6517,37.5636,37.6419,60977.0
2021-12-07 13:00:00,38.45,38.45,38.34,38.34,71891.0,37.6517,37.6517,37.544,37.544,71891.0
2021-12-07 13:05:00,38.35,38.35,38.16,38.2,278631.0,37.5538,37.5538,37.3678,37.4069,278631.0
2021-12-07 13:10:00,38.21,38.27,38.18,38.22,85234.0,37.4167,37.4755,37.3873,37.4265,85234.0
2021-12-07 13:15:00,38.22,38.39,38.22,38.38,77391.0,37.4265,37.593,37.4265,37.5832,77391.0
2021-12-07 13:20:00,38.38,38.4,38.29,38.3,70999.0,37.5832,37.6028,37.4951,37.5048,70999.0
2021-12-07 13:25:00,38.3,38.4,38.29,38.39,42554.0,37.5048,37.6028,37.4951,37.593,42554.0
2021-12-07 13:30:00,38.39,38.45,38.37,38.41,82372.0,37.593,37.6517,37.5734,37.6126,82372.0
2021-12-07 13:35:00,38.41,38.45,38.4,38.41,61742.0,37.6126,37.6517,37.6028,37.6126,61742.0
2021-12-07 13:40:00,38.4,38.51,38.4,38.5,83502.0,37.6028,37.7105,37.6028,37.7007,83502.0
2021-12-07 13:45:00,38.5,38.59,38.49,38.57,78448.0,37.7007,37.7888,37.6909,37.7692,78448.0
2021-12-07 13:50:00,38.57,38.63,38.56,38.61,75634.0,37.7692,37.828,37.7594,37.8084,75634.0
2021-12-07 13:55:00,38.62,38.66,38.55,38.62,55932.0,37.8182,37.8574,37.7497,37.8182,55932.0
2021-12-07 14:00:00,38.62,38.68,38.59,38.65,84265.0,37.8182,37.877,37.7888,37.8476,84265.0
2021-12-07 14:05:00,38.65,38.65,38.55,38.64,99126.0,37.8476,37.8476,37.7497,37.8378,99126.0
2021-12-07 14:10:00,38.63,38.64,38.54,38.57,63861.0,37.828,37.8378,37.7399,37.7692,63861.0
2021-12-07 14:15:00,38.56,38.56,38.47,38.48,39318.0,37.7594,37.7594,37.6713,37.6811,39318.0
2021-12-07 14:20:00,38.48,38.56,38.48,38.51,64859.0,37.6811,37.7594,37.6811,37.7105,64859.0
2021-12-07 14:25:00,38.5,38.55,38.47,38.48,49009.0,37.7007,37.7497,37.6713,37.6811,49009.0
2021-12-07 14:30:00,38.48,38.54,38.43,38.53,79607.0,37.6811,37.7399,37.6321,37.7301,79607.0
2021-12-07 14:35:00,38.54,38.66,38.51,38.63,122664.0,37.7399,37.8574,37.7105,37.828,122664.0
2021-12-07 14:40:00,38.62,38.66,38.59,38.63,73802.0,37.8182,37.8574,37.7888,37.828,73802.0
2021-12-07 14:45:00,38.63,38.63,38.46,38.51,111146.0,37.828,37.828,37.6615,37.7105,111146.0
2021-12-07 14:50:00,38.52,38.65,38.51,38.61,90197.0,37.7203,37.8476,37.7105,37.8084,90197.0
2021-12-07 14:55:00,38.61,38.65,38.6,38.62,41596.0,37.8084,37.8476,37.7986,37.8182,41596.0
2021-12-07 15:00:00,38.62,38.66,38.58,38.6,53780.0,37.8182,37.8574,37.779,37.7986,53780.0
2021-12-07 15:05:00,38.6,38.65,38.57,38.57,106014.0,37.7986,37.8476,37.7692,37.7692,106014.0
2021-12-07 15:10:00,38.57,38.59,38.51,38.52,60067.0,37.7692,37.7888,37.7105,37.7203,60067.0
2021-12-07 15:15:00,38.52,38.57,38.48,38.53,74623.0,37.7203,37.7692,37.6811,37.7301,74623.0
2021-12-07 15:20:00,38.53,38.55,38.38,38.38,131053.0,37.7301,37.7497,37.5832,37.5832,131053.0
2021-12-07 15:25:00,38.38,38.39,38.21,38.22,181826.0,37.5832,37.593,37.4167,37.4265,181826.0
2021-12-07 15:30:00,38.21,38.22,37.95,37.98,381062.0,37.4167,37.4265,37.1621,37.1915,381062.0
2021-12-07 15:35:00,37.99,38.01,37.83,37.84,300948.0,37.2013,37.2209,37.0446,37.0544,300948.0
2021-12-07 15:40:00,37.85,37.97,37.85,37.88,317104.0,37.0642,37.1817,37.0642,37.0936,317104.0
2021-12-07 15:45:00,37.88,37.92,37.8,37.9,348009.0,37.0936,37.1327,37.0152,37.1132,348009.0
2021-12-07 15:50:00,37.89,37.92,37.77,37.89,374404.0,37.1034,37.1327,36.9859,37.1034,374404.0
2021-12-07 15:55:00,37.89,38.08,37.88,38.05,627487.0,37.1034,37.2894,37.0936,37.26,627487.0
2021-12-08 09:30:00,38.5,38.66,38.03,38.18,659149.0,37.7007,37.8574,37.2405,37.3873,659149.0
2021-12-08 09:35:00,38.18,38.48,38.07,38.43,307743.0,37.3873,37.6811,37.2796,37.6321,307743.0
2021-12-08 09:40:00,38.42,38.93,38.34,38.7,588581.0,37.6224,38.1218,37.544,37.8965,588581.0
2021-12-08 09:45:00,38.68,39.16,38.68,39.07,509240.0,37.877,38.347,37.877,38.2589,509240.0
2021-12-08 09:50:00,39.07,39.36,39.06,39.35,365695.0,38.2589,38.5428,38.2491,38.533,365695.0
2021-12-08 09:55:00,39.35,39.36,39.19,39.29,388178.0,38.533,38.5428,38.3764,38.4743,388178.0
2021-12-08 10:00:00,39.29,39.6,39.28,39.5,490944.0,38.4743,38.7779,38.4645,38.6799,490944.0
2021-12-08 10:05:00,39.5,39.56,39.34,39.43,309886.0,38.6799,38.7387,38.5233,38.6114,309886.0
2021-12-08 10:10:00,39.44,39.55,39.36,39.41,218376.0,38.6212,38.7289,38.5428,38.5918,218376.0
2021-12-08 10:15:00,39.41,39.66,39.39,39.64,294992.0,38.5918,38.8366,38.5722,38.817,294992.0
2021-12-08 10:20:00,39.63,39.89,39.63,39.7,594064.0,38.8072,39.0618,38.8072,38.8758,594064.0
2021-12-08 10:25:00,39.7,39.82,39.63,39.65,247951.0,38.8758,38.9933,38.8072,38.8268,247951.0
2021-12-08 10:30:00,39.66,39.69,39.51,39.66,257785.0,38.8366,38.866,38.6897,38.8366,257785.0
2021-12-08 10:35:00,39.67,39.89,39.56,39.64,369862.0,38.8464,39.0618,38.7387,38.817,369862.0
2021-12-08 10:40:00,39.64,39.65,39.32,39.38,325911.0,38.817,38.8268,38.5037,38.5624,325911.0
2021-12-08 10:45:00,39.38,39.51,39.36,39.48,118624.0,38.5624,38.6897,38.5428,38.6603,118624.0
2021-12-08 10:50:00,39.48,39.56,39.38,39.5,173518.0,38.6603,38.7387,38.5624,38.6799,173518.0
2021-12-08 10:55:00,39.51,39.65,39.49,39.52,131943.0,38.6897,38.8268,38.6701,38.6995,131943.0
2021-12-08 11:00:00,39.53,39.59,39.41,39.45,91771.0,38.7093,38.7681,38.5918,38.631,91771.0
2021-12-08 11:05:00,39.45,39.57,39.36,39.37,175634.0,38.631,38.7485,38.5428,38.5526,175634.0
2021-12-08 11:10:00,39.38,39.48,39.35,39.4,139020.0,38.5624,38.6603,38.533,38.582,139020.0
2021-12-08 11:15:00,39.4,39.41,39.22,39.34,171174.0,38.582,38.5918,38.4057,38.5233,171174.0
2021-12-08 11:20:00,39.33,39.48,39.29,39.45,122070.0,38.5135,38.6603,38.4743,38.631,122070.0
2021-12-08 11:25:00,39.44,39.44,39.25,39.32,97805.0,38.6212,38.6212,38.4351,38.5037,97805.0
2021-12-08 11:30:00,39.31,39.4,39.28,39.34,94408.0,38.4939,38.582,38.4645,38.5233,94408.0
2021-12-08 11:35:00,39.35,39.53,39.34,39.52,127651.0,38.533,38.7093,38.5233,38.6995,127651.0
2021-12-08 11:40:00,39.53,39.56,39.42,39.44,116035.0,38.7093,38.7387,38.6016,38.6212,116035.0
2021-12-08 11:45:00,39.44,39.47,39.36,39.45,113456.0,38.6212,38.6506,38.5428,38.631,113456.0
2021-12-08 11:50:00,39.45,39.49,39.32,39.34,90308.0,38.631,38.6701,38.5037,38.5233,90308.0
2021-12-08 11:55:00,39.34,39.35,39.17,39.26,129672.0,38.5233,38.533,38.3568,38.4449,129672.0
2021-12-08 12:00:00,39.25,39.35,39.22,39.34,151053.0,38.4351,38.533,38.4057,38.5233,151053.0
2021-12-08 12:05:00,39.34,39.35,39.2,39.25,224581.0,38.5233,38.533,38.3862,38.4351,224581.0
2021-12-08 12:10:00,39.25,39.34,39.22,39.3,69785.0,38.4351,38.5233,38.4057,38.4841,69785.0
2021-12-08 12:15:00,39.32,39.32,39.2,39.21,48375.0,38.5037,38.5037,38.3862,38.396,48375.0
2021-12-08 12:20:00,39.2,39.31,39.11,39.27,112024.0,38.3862,38.4939,38.298,38.4547,112024.0
2021-12-08 12:25:00,39.27,39.28,39.18,39.24,89386.0,38.4547,38.4645,38.3666,38.4253,89386.0
2021-12-08 12:30:00,39.24,39.34,39.22,39.32,69354.0,38.4253,38.5233,38.4057,38.5037,69354.0
2021-12-08 12:35:00,39.31,39.33,39.18,39.18,50608.0,38.4939,38.5135,38.3666,38.3666,50608.0
2021-12-08 12:40:00,39.18,39.2,39.09,39.16,61342.0,38.3666,38.3862,38.2784,38.347,61342.0
2021-12-08 12:45:00,39.16,39.24,39.16,39.22,50047.0,38.347,38.4253,38.347,38.4057,50047.0
2021-12-08 12:50:00,39.22,39.22,39.16,39.19,54447.0,38.4057,38.4057,38.347,38.3764,54447.0
2021-12-08 12:55:00,39.18,39.19,39.1,39.12,44497.0,38.3666,38.3764,38.2882,38.3078,44497.0
2021-12-08 13:00:00,39.13,39.19,39.04,39.06,58087.0,38.3176,38.3764,38.2295,38.2491,58087.0
2021-12-08 13:05:00,39.06,39.06,38.97,38.97,86445.0,38.2491,38.2491,38.1609,38.1609,86445.0
2021-12-08 13:10:00,38.97,38.99,38.84,38.95,181938.0,38.1609,38.1805,38.0336,38.1414,181938.0
2021-12-08 13:15:00,38.95,39.15,38.94,39.15,147496.0,38.1414,38.3372,38.1316,38.3372,147496.0
2021-12-08 13:20:00,39.14,39.16,38.97,39.01,113350.0,38.3274,38.347,38.1609,38.2001,113350.0
2021-12-08 13:25:00,39.01,39.07,38.99,39.0,65425.0,38.2001,38.2589,38.1805,38.1903,65425.0
2021-12-08 13:30:00,39.0,39.07,38.98,39.06,52075.0,38.1903,38.2589,38.1707,38.2491,52075.0
2021-12-08 13:35:00,39.06,39.08,39.02,39.08,71923.0,38.2491,38.2687,38.2099,38.2687,71923.0
2021-12-08 13:40:00,39.08,39.14,39.07,39.11,101891.0,38.2687,38.3274,38.2589,38.298,101891.0
2021-12-08 13:45:00,39.11,39.18,39.06,39.14,81061.0,38.298,38.3666,38.2491,38.3274,81061.0
2021-12-08 13:50:00,39.14,39.17,39.08,39.1,84026.0,38.3274,38.3568,38.2687,38.2882,84026.0
2021-12-08 13:55:00,39.09,39.12,38.97,38.98,94962.0,38.2784,38.3078,38.1609,38.1707,94962.0
2021-12-08 14:00:00,38.96,39.07,38.91,39.05,127336.0,38.1511,38.2589,38.1022,38.2393,127336.0
2021-12-08 14:05:00,39.04,39.08,38.96,39.08,128025.0,38.2295,38.2687,38.1511,38.2687,128025.0
2021-12-08 14:10:00,39.07,39.12,39.0,39.02,147273.0,38.2589,38.3078,38.1903,38.2099,147273.0
2021-12-08 14:15:00,39.01,39.05,38.97,39.04,64388.0,38.2001,38.2393,38.1609,38.2295,64388.0
2021-12-08 14:20:00,39.05,39.11,39.01,39.04,76658.0,38.2393,38.298,38.2001,38.2295,76658.0
2021-12-08 14:25:00,39.03,39.05,38.88,38.95,102697.0,38.2197,38.2393,38.0728,38.1414,102697.0
2021-12-08 14:30:00,38.96,39.0,38.89,39.0,54965.0,38.1511,38.1903,38.0826,38.1903,54965.0
2021-12-08 14:35:00,39.0,39.03,38.95,38.96,50329.0,38.1903,38.2197,38.1414,38.1511,50329.0
2021-12-08 14:40:00,38.96,38.99,38.91,38.94,39755.0,38.1511,38.1805,38.1022,38.1316,39755.0
2021-12-08 14:45:00,38.94,38.95,38.84,38.88,62458.0,38.1316,38.1414,38.0336,38.0728,62458.0
2021-12-08 14:50:00,38.87,38.92,38.83,38.87,61855.0,38.063,38.112,38.0238,38.063,61855.0
2021-12-08 14:55:00,38.86,38.93,38.86,38.91,44629.0,38.0532,38.1218,38.0532,38.1022,44629.0
2021-12-08 15:00:00,38.91,38.93,38.84,38.89,80332.0,38.1022,38.1218,38.0336,38.0826,80332.0
2021-12-08 15:05:00,38.88,38.91,38.82,38.84,58302.0,38.0728,38.1022,38.0141,38.0336,58302.0
2021-12-08 15:10:00,38.84,38.94,38.84,38.89,58134.0,38.0336,38.1316,38.0336,38.0826,58134.0
2021-12-08 15:15:00,38.89,38.93,38.85,38.87,53734.0,38.0826,38.1218,38.0434,38.063,53734.0
2021-12-08 15:20:00,38.87,38.94,38.83,38.93,134504.0,38.063,38.1316,38.0238,38.1218,134504.0
2021-12-08 15:25:00,38.93,39.02,38.92,38.94,137658.0,38.1218,38.2099,38.112,38.1316,137658.0
2021-12-08 15:30:00,38.93,38.96,38.88,38.94,156509.0,38.1218,38.1511,38.0728,38.1316,156509.0
2021-12-08 15:35:00,38.94,39.02,38.94,39.0,166774.0,38.1316,38.2099,38.1316,38.1903,166774.0
2021-12-08 15:40:00,39.0,39.09,38.98,39.02,183275.0,38.1903,38.2784,38.1707,38.2099,183275.0
2021-12-08 15:45:00,39.02,39.07,38.91,38.92,176099.0,38.2099,38.2589,38.1022,38.112,176099.0
2021-12-08 15:50:00,38.93,39.02,38.91,38.94,301279.0,38.1218,38.2099,38.1022,38.1316,301279.0
2021-12-08 15:55:00,38.94,38.95,38.87,38.88,605592.0,38.1316,38.1414,38.063,38.0728,605592.0
2021-12-09 09:30:00,38.22,38.3,38.0,38.15,492093.0,37.4265,37.5048,37.2111,37.358,492093.0
2021-12-09 09:35:00,38.18,38.63,38.17,38.58,164341.0,37.3873,37.828,37.3775,37.779,164341.0
2021-12-09 09:40:00,38.59,38.66,38.32,38.33,183475.0,37.7888,37.8574,37.5244,37.5342,183475.0
2021-12-09 09:45:00,38.33,38.61,38.31,38.46,193640.0,37.5342,37.8084,37.5146,37.6615,193640.0
2021-12-09 09:50:00,38.44,38.75,38.43,38.59,159799.0,37.6419,37.9455,37.6321,37.7888,159799.0
2021-12-09 09:55:00,38.59,38.82,38.56,38.64,337380.0,37.7888,38.0141,37.7594,37.8378,337380.0
2021-12-09 10:00:00,38.64,38.8,38.54,38.71,342606.0,37.8378,37.9945,37.7399,37.9063,342606.0
2021-12-09 10:05:00,38.73,38.85,38.66,38.67,159760.0,37.9259,38.0434,37.8574,37.8672,159760.0
2021-12-09 10:10:00,38.69,38.73,38.6,38.65,113965.0,37.8868,37.9259,37.7986,37.8476,113965.0
2021-12-09 10:15:00,38.65,38.78,38.5,38.53,97016.0,37.8476,37.9749,37.7007,37.7301,97016.0
2021-12-09 10:20:00,38.53,38.6,38.42,38.47,82388.0,37.7301,37.7986,37.6224,37.6713,82388.0
2021-12-09 10:25:00,38.47,38.49,38.39,38.45,76064.0,37.6713,37.6909,37.593,37.6517,76064.0
2021-12-09 10:30:00,38.45,38.47,38.33,38.38,110763.0,37.6517,37.6713,37.5342,37.5832,110763.0
2021-12-09 10:35:00,38.36,38.37,38.24,38.25,104933.0,37.5636,37.5734,37.4461,37.4559,104933.0
2021-12-09 10:40:00,38.26,38.36,38.16,38.34,121339.0,37.4657,37.5636,37.3678,37.544,121339.0
2021-12-09 10:45:00,38.33,38.36,38.25,38.27,82752.0,37.5342,37.5636,37.4559,37.4755,82752.0
2021-12-09 10:50:00,38.27,38.31,38.17,38.2,98893.0,37.4755,37.5146,37.3775,37.4069,98893.0
2021-12-09 10:55:00,38.2,38.38,38.18,38.33,82402.0,37.4069,37.5832,37.3873,37.5342,82402.0
2021-12-09 11:00:00,38.33,38.46,38.29,38.4,107220.0,37.5342,37.6615,37.4951,37.6028,107220.0
2021-12-09 11:05:00,38.39,38.46,38.35,38.43,109226.0,37.593,37.6615,37.5538,37.6321,109226.0
2021-12-09 11:10:00,38.43,38.47,38.35,38.36,75687.0,37.6321,37.6713,37.5538,37.5636,75687.0
2021-12-09 11:15:00,38.36,38.39,38.23,38.3,83293.0,37.5636,37.593,37.4363,37.5048,83293.0
2021-12-09 11:20:00,38.3,38.35,38.28,38.34,39483.0,37.5048,37.5538,37.4853,37.544,39483.0
2021-12-09 11:25:00,38.34,38.39,38.27,38.3,47107.0,37.544,37.593,37.4755,37.5048,47107.0
2021-12-09 11:30:00,38.31,38.41,38.3,38.4,55616.0,37.5146,37.6126,37.5048,37.6028,55616.0
2021-12-09 11:35:00,38.41,38.41,38.31,38.38,48636.0,37.6126,37.6126,37.5146,37.5832,48636.0
2021-12-09 11:40:00,38.39,38.41,38.35,38.4,51446.0,37.593,37.6126,37.5538,37.6028,51446.0
2021-12-09 11:45:00,38.4,38.55,38.38,38.55,79824.0,37.6028,37.7497,37.5832,37.7497,79824.0
2021-12-09 11:50:00,38.55,38.59,38.48,38.49,58249.0,37.7497,37.7888,37.6811,37.6909,58249.0
2021-12-09 11:55:00,38.48,38.51,38.35,38.45,90552.0,37.6811,37.7105,37.5538,37.6517,90552.0
2021-12-09 12:00:00,38.45,38.49,38.33,38.39,92281.0,37.6517,37.6909,37.5342,37.593,92281.0
2021-12-09 12:05:00,38.38,38.38,38.27,38.3,68028.0,37.5832,37.5832,37.4755,37.5048,68028.0
2021-12-09 12:10:00,38.3,38.35,38.27,38.34,61936.0,37.5048,37.5538,37.4755,37.544,61936.0
2021-12-09 12:15:00,38.34,38.37,38.27,38.3,70668.0,37.544,37.5734,37.4755,37.5048,70668.0
2021-12-09 12:20:00,38.3,38.5,38.3,38.45,70364.0,37.5048,37.7007,37.5048,37.6517,70364.0
2021-12-09 12:25:00,38.45,38.51,38.42,38.48,68993.0,37.6517,37.7105,37.6224,37.6811,68993.0
2021-12-09 12:30:00,38.49,38.58,38.48,38.51,56876.0,37.6909,37.779,37.6811,37.7105,56876.0
2021-12-09 12:35:00,38.52,38.56,38.48,38.5,43564.0,37.7203,37.7594,37.6811,37.7007,43564.0
2021-12-09 12:40:00,38.5,38.59,38.49,38.56,46894.0,37.7007,37.7888,37.6909,37.7594,46894.0
2021-12-09 12:45:00,38.57,38.59,38.5,38.51,37010.0,37.7692,37.7888,37.7007,37.7105,37010.0
2021-12-09 12:50:00,38.5,38.56,38.48,38.52,51698.0,37.7007,37.7594,37.6811,37.7203,51698.0
2021-12-09 12:55:00,38.52,38.59,38.48,38.58,56251.0,37.7203,37.7888,37.6811,37.779,56251.0
2021-12-09 13:00:00,38.57,38.59,38.51,38.52,69833.0,37.7692,37.7888,37.7105,37.7203,69833.0
2021-12-09 13:05:00,38.53,38.62,38.53,38.61,37521.0,37.7301,37.8182,37.7301,37.8084,37521.0
2021-12-09 13:10:00,38.6,38.7,38.59,38.67,44833.0,37.7986,37.8965,37.7888,37.8672,44833.0
2021-12-09 13:15:00,38.67,38.69,38.56,38.58,57137.0,37.8672,37.8868,37.7594,37.779,57137.0
2021-12-09 13:20:00,38.57,38.57,38.47,38.48,83890.0,37.7692,37.7692,37.6713,37.6811,83890.0
2021-12-09 13:25:00,38.47,38.47,38.39,38.4,64104.0,37.6713,37.6713,37.593,37.6028,64104.0
2021-12-09 13:30:00,38.4,38.47,38.39,38.45,67204.0,37.6028,37.6713,37.593,37.6517,67204.0
2021-12-09 13:35:00,38.45,38.5,38.41,38.48,52925.0,37.6517,37.7007,37.6126,37.6811,52925.0
2021-12-09 13:40:00,38.47,38.48,38.45,38.45,46784.0,37.6713,37.6811,37.6517,37.6517,46784.0
2021-12-09 13:45:00,38.45,38.5,38.38,38.39,83010.0,37.6517,37.7007,37.5832,37.593,83010.0
2021-12-09 13:50:00,38.39,38.46,38.36,38.43,53603.0,37.593,37.6615,37.5636,37.6321,53603.0
2021-12-09 13:55:00,38.43,38.53,38.43,38.45,52612.0,37.6321,37.7301,37.6321,37.6517,52612.0
2021-12-09 14:00:00,38.45,38.53,38.44,38.51,89795.0,37.6517,37.7301,37.6419,37.7105,89795.0
2021-12-09 14:05:00,38.51,38.59,38.5,38.54,70226.0,37.7105,37.7888,37.7007,37.7399,70226.0
2021-12-09 14:10:00,38.54,38.57,38.52,38.55,48970.0,37.7399,37.7692,37.7203,37.7497,48970.0
2021-12-09 14:15:00,38.54,38.56,38.5,38.55,68933.0,37.7399,37.7594,37.7007,37.7497,68933.0
2021-12-09 14:20:00,38.55,38.6,38.53,38.59,68930.0,37.7497,37.7986,37.7301,37.7888,68930.0
2021-12-09 14:25:00,38.59,38.59,38.49,38.5,55391.0,37.7888,37.7888,37.6909,37.7007,55391.0
2021-12-09 14:30:00,38.5,38.56,38.48,38.52,60586.0,37.7007,37.7594,37.6811,37.7203,60586.0
2021-12-09 14:35:00,38.52,38.55,38.49,38.51,84770.0,37.7203,37.7497,37.6909,37.7105,84770.0
2021-12-09 14:40:00,38.51,38.57,38.5,38.52,68697.0,37.7105,37.7692,37.7007,37.7203,68697.0
2021-12-09 14:45:00,38.52,38.6,38.51,38.59,47685.0,37.7203,37.7986,37.7105,37.7888,47685.0
2021-12-09 14:50:00,38.59,38.64,38.54,38.55,71191.0,37.7888,37.8378,37.7399,37.7497,71191.0
2021-12-09 14:55:00,38.55,38.57,38.51,38.54,78879.0,37.7497,37.7692,37.7105,37.7399,78879.0
2021-12-09 15:00:00,38.55,38.69,38.53,38.63,104169.0,37.7497,37.8868,37.7301,37.828,104169.0
2021-12-09 15:05:00,38.63,38.68,38.6,38.64,99257.0,37.828,37.877,37.7986,37.8378,99257.0
2021-12-09 15:10:00,38.63,38.68,38.6,38.66,133335.0,37.828,37.877,37.7986,37.8574,133335.0
2021-12-09 15:15:00,38.65,38.69,38.64,38.67,78905.0,37.8476,37.8868,37.8378,37.8672,78905.0
2021-12-09 15:20:00,38.66,38.67,38.49,38.5,125012.0,37.8574,37.8672,37.6909,37.7007,125012.0
2021-12-09 15:25:00,38.5,38.56,38.46,38.46,129156.0,37.7007,37.7594,37.6615,37.6615,129156.0
2021-12-09 15:30:00,38.46,38.56,38.44,38.52,125454.0,37.6615,37.7594,37.6419,37.7203,125454.0
2021-12-09 15:35:00,38.54,38.62,38.52,38.59,107478.0,37.7399,37.8182,37.7203,37.7888,107478.0
2021-12-09 15:40:00,38.59,38.69,38.58,38.62,163506.0,37.7888,37.8868,37.779,37.8182,163506.0
2021-12-09 15:45:00,38.62,38.62,38.56,38.61,151199.0,37.8182,37.8182,37.7594,37.8084,151199.0
2021-12-09 15:50:00,38.61,38.61,38.56,38.58,229718.0,37.8084,37.8084,37.7594,37.779,229718.0
2021-12-09 15:55:00,38.58,38.59,38.48,38.51,457904.0,37.779,37.7888,37.6811,37.7105,457904.0
2021-12-10 09:30:00,38.42,38.46,38.14,38.27,361168.0,37.6224,37.6615,37.3482,37.4755,361168.0
2021-12-10 09:35:00,38.25,38.3,38.0,38.08,330177.0,37.4559,37.5048,37.2111,37.2894,330177.0
2021-12-10 09:40:00,38.07,38.13,37.84,37.91,340657.0,37.2796,37.3384,37.0544,37.1229,340657.0
2021-12-10 09:45:00,37.92,37.98,37.62,37.62,322253.0,37.1327,37.1915,36.839,36.839,322253.0
2021-12-10 09:50:00,37.63,37.98,37.59,37.95,279365.0,36.8488,37.1915,36.8096,37.1621,279365.0
2021-12-10 09:55:00,37.93,37.95,37.78,37.79,190486.0,37.1425,37.1621,36.9956,37.0054,190486.0
2021-12-10 10:00:00,37.8,37.83,37.69,37.75,158711.0,37.0152,37.0446,36.9075,36.9663,158711.0
2021-12-10 10:05:00,37.73,37.81,37.63,37.74,145556.0,36.9467,37.025,36.8488,36.9565,145556.0
2021-12-10 10:10:00,37.74,37.81,37.65,37.76,135953.0,36.9565,37.025,36.8683,36.9761,135953.0
2021-12-10 10:15:00,37.75,37.91,37.71,37.89,138217.0,36.9663,37.1229,36.9271,37.1034,138217.0
2021-12-10 10:20:00,37.89,37.97,37.86,37.94,153866.0,37.1034,37.1817,37.074,37.1523,153866.0
2021-12-10 10:25:00,37.93,37.95,37.83,37.85,119114.0,37.1425,37.1621,37.0446,37.0642,119114.0
2021-12-10 10:30:00,37.86,37.89,37.74,37.84,106750.0,37.074,37.1034,36.9565,37.0544,106750.0
2021-12-10 10:35:00,37.84,37.94,37.75,37.89,83881.0,37.0544,37.1523,36.9663,37.1034,83881.0
2021-12-10 10:40:00,37.88,38.0,37.86,37.93,124777.0,37.0936,37.2111,37.074,37.1425,124777.0
2021-12-10 10:45:00,37.92,37.95,37.87,37.87,59563.0,37.1327,37.1621,37.0838,37.0838,59563.0
2021-12-10 10:50:00,37.86,37.96,37.85,37.91,60477.0,37.074,37.1719,37.0642,37.1229,60477.0
2021-12-10 10:55:00,37.92,37.99,37.87,37.9,107336.0,37.1327,37.2013,37.0838,37.1132,107336.0
2021-12-10 11:00:00,37.89,37.92,37.79,37.85,104523.0,37.1034,37.1327,37.0054,37.0642,104523.0
2021-12-10 11:05:00,37.84,37.85,37.7,37.72,121967.0,37.0544,37.0642,36.9173,36.9369,121967.0
2021-12-10 11:10:00,37.73,37.78,37.66,37.75,133353.0,36.9467,36.9956,36.8781,36.9663,133353.0
2021-12-10 11:15:00,37.74,37.83,37.66,37.8,101154.0,36.9565,37.0446,36.8781,37.0152,101154.0
2021-12-10 11:20:00,37.79,37.87,37.75,37.83,54619.0,37.0054,37.0838,36.9663,37.0446,54619.0
2021-12-10 11:25:00,37.83,37.86,37.79,37.83,109428.0,37.0446,37.074,37.0054,37.0446,109428.0
2021-12-10 11:30:00,37.83,37.91,37.8,37.87,50214.0,37.0446,37.1229,37.0152,37.0838,50214.0
2021-12-10 11:35:00,37.86,37.93,37.83,37.83,84617.0,37.074,37.1425,37.0446,37.0446,84617.0
2021-12-10 11:40:00,37.83,37.9,37.82,37.89,65127.0,37.0446,37.1132,37.0348,37.1034,65127.0
2021-12-10 11:45:00,37.88,38.03,37.87,38.03,149115.0,37.0936,37.2405,37.0838,37.2405,149115.0
2021-12-10 11:50:00,38.03,38.07,37.94,38.0,151232.0,37.2405,37.2796,37.1523,37.2111,151232.0
2021-12-10 11:55:00,38.0,38.09,37.92,38.05,88612.0,37.2111,37.2992,37.1327,37.26,88612.0
2021-12-10 12:00:00,38.06,38.1,38.03,38.07,110537.0,37.2698,37.309,37.2405,37.2796,110537.0
2021-12-10 12:05:00,38.08,38.16,38.07,38.15,119229.0,37.2894,37.3678,37.2796,37.358,119229.0
2021-12-10 12:10:00,38.14,38.27,38.14,38.26,220994.0,37.3482,37.4755,37.3482,37.4657,220994.0
2021-12-10 12:15:00,38.26,38.26,38.03,38.06,113464.0,37.4657,37.4657,37.2405,37.2698,113464.0
2021-12-10 12:20:00,38.06,38.12,38.05,38.09,45187.0,37.2698,37.3286,37.26,37.2992,45187.0
2021-12-10 12:25:00,38.09,38.15,38.08,38.1,56137.0,37.2992,37.358,37.2894,37.309,56137.0
2021-12-10 12:30:00,38.1,38.17,38.1,38.15,43487.0,37.309,37.3775,37.309,37.358,43487.0
2021-12-10 12:35:00,38.15,38.17,38.08,38.11,31295.0,37.358,37.3775,37.2894,37.3188,31295.0
2021-12-10 12:40:00,38.11,38.13,38.03,38.09,92894.0,37.3188,37.3384,37.2405,37.2992,92894.0
2021-12-10 12:45:00,38.09,38.11,38.07,38.09,31631.0,37.2992,37.3188,37.2796,37.2992,31631.0
2021-12-10 12:50:00,38.09,38.11,38.06,38.09,67399.0,37.2992,37.3188,37.2698,37.2992,67399.0
2021-12-10 12:55:00,38.1,38.12,38.03,38.03,49310.0,37.309,37.3286,37.2405,37.2405,49310.0
2021-12-10 13:00:00,38.03,38.17,38.01,38.07,95607.0,37.2405,37.3775,37.2209,37.2796,95607.0
2021-12-10 13:05:00,38.07,38.15,38.05,38.11,41906.0,37.2796,37.358,37.26,37.3188,41906.0
2021-12-10 13:10:00,38.11,38.12,38.04,38.06,48160.0,37.3188,37.3286,37.2502,37.2698,48160.0
2021-12-10 13:15:00,38.07,38.1,38.06,38.1,35078.0,37.2796,37.309,37.2698,37.309,35078.0
2021-12-10 13:20:00,38.09,38.1,38.03,38.07,41383.0,37.2992,37.309,37.2405,37.2796,41383.0
2021-12-10 13:25:00,38.07,38.1,38.02,38.09,52440.0,37.2796,37.309,37.2307,37.2992,52440.0
2021-12-10 13:30:00,38.08,38.09,37.98,38.07,65945.0,37.2894,37.2992,37.1915,37.2796,65945.0
2021-12-10 13:35:00,38.06,38.14,38.03,38.13,42004.0,37.2698,37.3482,37.2405,37.3384,42004.0
2021-12-10 13:40:00,38.13,38.14,38.01,38.05,51263.0,37.3384,37.3482,37.2209,37.26,51263.0
2021-12-10 13:45:00,38.06,38.13,38.04,38.09,41244.0,37.2698,37.3384,37.2502,37.2992,41244.0
2021-12-10 13:50:00,38.1,38.15,38.09,38.11,43063.0,37.309,37.358,37.2992,37.3188,43063.0
2021-12-10 13:55:00,38.1,38.11,38.06,38.07,43265.0,37.309,37.3188,37.2698,37.2796,43265.0
2021-12-10 14:00:00,38.07,38.12,38.04,38.09,59597.0,37.2796,37.3286,37.2502,37.2992,59597.0
2021-12-10 14:05:00,38.09,38.13,38.05,38.11,33096.0,37.2992,37.3384,37.26,37.3188,33096.0
2021-12-10 14:10:00,38.11,38.12,38.06,38.08,42367.0,37.3188,37.3286,37.2698,37.2894,42367.0
2021-12-10 14:15:00,38.07,38.13,38.05,38.11,49145.0,37.2796,37.3384,37.26,37.3188,49145.0
2021-12-10 14:20:00,38.11,38.15,38.1,38.14,23812.0,37.3188,37.358,37.309,37.3482,23812.0
2021-12-10 14:25:00,38.13,38.14,38.06,38.11,47372.0,37.3384,37.3482,37.2698,37.3188,47372.0
2021-12-10 14:30:00,38.11,38.23,38.1,38.13,192138.0,37.3188,37.4363,37.309,37.3384,192138.0
2021-12-10 14:35:00,38.14,38.17,38.08,38.14,111362.0,37.3482,37.3775,37.2894,37.3482,111362.0
2021-12-10 14:40:00,38.14,38.15,38.04,38.08,77248.0,37.3482,37.358,37.2502,37.2894,77248.0
2021-12-10 14:45:00,38.08,38.14,38.07,38.14,69181.0,37.2894,37.3482,37.2796,37.3482,69181.0
2021-12-10 14:50:00,38.13,38.2,38.1,38.15,54592.0,37.3384,37.4069,37.309,37.358,54592.0
2021-12-10 14:55:00,38.14,38.17,38.07,38.08,35683.0,37.3482,37.3775,37.2796,37.2894,35683.0
2021-12-10 15:00:00,38.09,38.13,38.07,38.1,47119.0,37.2992,37.3384,37.2796,37.309,47119.0
2021-12-10 15:05:00,38.1,38.16,38.06,38.15,60618.0,37.309,37.3678,37.2698,37.358,60618.0
2021-12-10 15:10:00,38.14,38.17,38.13,38.16,41775.0,37.3482,37.3775,37.3384,37.3678,41775.0
2021-12-10 15:15:00,38.15,38.22,38.14,38.22,87235.0,37.358,37.4265,37.3482,37.4265,87235.0
2021-12-10 15:20:00,38.21,38.27,38.2,38.25,82883.0,37.4167,37.4755,37.4069,37.4559,82883.0
2021-12-10 15:25:00,38.25,38.27,38.19,38.21,80562.0,37.4559,37.4755,37.3971,37.4167,80562.0
2021-12-10 15:30:00,38.22,38.29,38.2,38.29,118840.0,37.4265,37.4951,37.4069,37.4951,118840.0
2021-12-10 15:35:00,38.29,38.33,38.21,38.23,148142.0,37.4951,37.5342,37.4167,37.4363,148142.0
2021-12-10 15:40:00,38.23,38.26,38.17,38.2,143022.0,37.4363,37.4657,37.3775,37.4069,143022.0
2021-12-10 15:45:00,38.2,38.27,38.18,38.24,192533.0,37.4069,37.4755,37.3873,37.4461,192533.0
2021-12-10 15:50:00,38.25,38.25,38.17,38.19,239981.0,37.4559,37.4559,37.3775,37.3971,239981.0
2021-12-10 15:55:00,38.19,38.2,38.14,38.18,509561.0,37.3971,37.4069,37.3482,37.3873,509561.0
2021-12-13 09:30:00,37.36,37.62,37.05,37.06,638913.0,36.5844,36.839,36.2808,36.2906,638913.0
2021-12-13 09:35:00,37.05,37.14,36.77,36.94,467289.0,36.2808,36.3689,36.0066,36.1731,467289.0
2021-12-13 09:40:00,36.94,37.06,36.71,37.05,272098.0,36.1731,36.2906,35.9479,36.2808,272098.0
2021-12-13 09:45:00,37.04,37.12,36.95,36.96,205722.0,36.271,36.3493,36.1829,36.1927,205722.0
2021-12-13 09:50:00,36.95,37.06,36.85,36.9,135658.0,36.1829,36.2906,36.085,36.1339,135658.0
2021-12-13 09:55:00,36.89,37.09,36.88,37.04,226115.0,36.1241,36.32,36.1143,36.271,226115.0
2021-12-13 10:00:00,37.03,37.04,36.75,36.77,229566.0,36.2612,36.271,35.987,36.0066,229566.0
2021-12-13 10:05:00,36.77,36.94,36.77,36.91,153812.0,36.0066,36.1731,36.0066,36.1437,153812.0
2021-12-13 10:10:00,36.9,36.96,36.82,36.93,104295.0,36.1339,36.1927,36.0556,36.1633,104295.0
2021-12-13 10:15:00,36.93,37.0,36.82,36.92,90608.0,36.1633,36.2318,36.0556,36.1535,90608.0
2021-12-13 10:20:00,36.93,36.96,36.82,36.84,97073.0,36.1633,36.1927,36.0556,36.0752,97073.0
2021-12-13 10:25:00,36.84,36.87,36.68,36.71,249311.0,36.0752,36.1045,35.9185,35.9479,249311.0
2021-12-13 10:30:00,36.71,36.74,36.64,36.74,250925.0,35.9479,35.9772,35.8793,35.9772,250925.0
2021-12-13 10:35:00,36.74,36.84,36.62,36.82,314257.0,35.9772,36.0752,35.8597,36.0556,314257.0
2021-12-13 10:40:00,36.82,36.82,36.69,36.74,105427.0,36.0556,36.0556,35.9283,35.9772,105427.0
2021-12-13 10:45:00,36.75,36.82,36.74,36.79,80708.0,35.987,36.0556,35.9772,36.0262,80708.0
2021-12-13 10:50:00,36.8,36.84,36.63,36.64,98515.0,36.036,36.0752,35.8695,35.8793,98515.0
2021-12-13 10:55:00,36.64,36.65,36.5,36.59,180158.0,35.8793,35.8891,35.7422,35.8303,180158.0
2021-12-13 11:00:00,36.59,36.7,36.56,36.69,101501.0,35.8303,35.9381,35.801,35.9283,101501.0
2021-12-13 11:05:00,36.68,36.69,36.61,36.67,89657.0,35.9185,35.9283,35.8499,35.9087,89657.0
2021-12-13 11:10:00,36.67,36.7,36.59,36.62,80890.0,35.9087,35.9381,35.8303,35.8597,80890.0
2021-12-13 11:15:00,36.62,36.66,36.51,36.54,122919.0,35.8597,35.8989,35.752,35.7814,122919.0
2021-12-13 11:20:00,36.54,36.55,36.44,36.44,192277.0,35.7814,35.7912,35.6835,35.6835,192277.0
2021-12-13 11:25:00,36.45,36.57,36.43,36.43,114131.0,35.6933,35.8108,35.6737,35.6737,114131.0
2021-12-13 11:30:00,36.43,36.57,36.42,36.53,88429.0,35.6737,35.8108,35.6639,35.7716,88429.0
2021-12-13 11:35:00,36.54,36.64,36.52,36.55,102701.0,35.7814,35.8793,35.7618,35.7912,102701.0
2021-12-13 11:40:00,36.56,36.63,36.55,36.61,81480.0,35.801,35.8695,35.7912,35.8499,81480.0
2021-12-13 11:45:00,36.61,36.68,36.59,36.64,76423.0,35.8499,35.9185,35.8303,35.8793,76423.0
2021-12-13 11:50:00,36.65,36.67,36.59,36.61,88390.0,35.8891,35.9087,35.8303,35.8499,88390.0
2021-12-13 11:55:00,36.61,36.66,36.51,36.65,109623.0,35.8499,35.8989,35.752,35.8891,109623.0
2021-12-13 12:00:00,36.66,36.73,36.63,36.66,92113.0,35.8989,35.9674,35.8695,35.8989,92113.0
2021-12-13 12:05:00,36.65,36.8,36.65,36.78,95993.0,35.8891,36.036,35.8891,36.0164,95993.0
2021-12-13 12:10:00,36.78,36.86,36.77,36.86,106808.0,36.0164,36.0947,36.0066,36.0947,106808.0
2021-12-13 12:15:00,36.86,36.91,36.81,36.85,98279.0,36.0947,36.1437,36.0458,36.085,98279.0
2021-12-13 12:20:00,36.85,36.88,36.78,36.84,103452.0,36.085,36.1143,36.0164,36.0752,103452.0
2021-12-13 12:25:00,36.84,36.97,36.84,36.92,130145.0,36.0752,36.2025,36.0752,36.1535,130145.0
2021-12-13 12:30:00,36.93,36.98,36.87,36.87,84080.0,36.1633,36.2123,36.1045,36.1045,84080.0
2021-12-13 12:35:00,36.87,36.99,36.86,36.96,57998.0,36.1045,36.222,36.0947,36.1927,57998.0
2021-12-13 12:40:00,36.95,36.99,36.9,36.95,95050.0,36.1829,36.222,36.1339,36.1829,95050.0
2021-12-13 12:45:00,36.96,37.0,36.89,36.91,87340.0,36.1927,36.2318,36.1241,36.1437,87340.0
2021-12-13 12:50:00,36.91,36.92,36.83,36.85,45853.0,36.1437,36.1535,36.0654,36.085,45853.0
2021-12-13 12:55:00,36.85,36.88,36.79,36.84,53616.0,36.085,36.1143,36.0262,36.0752,53616.0
2021-12-13 13:00:00,36.84,36.87,36.8,36.85,47326.0,36.0752,36.1045,36.036,36.085,47326.0
2021-12-13 13:05:00,36.85,36.87,36.79,36.8,74988.0,36.085,36.1045,36.0262,36.036,74988.0
2021-12-13 13:10:00,36.8,36.85,36.78,36.84,48889.0,36.036,36.085,36.0164,36.0752,48889.0
2021-12-13 13:15:00,36.83,36.85,36.8,36.84,52718.0,36.0654,36.085,36.036,36.0752,52718.0
2021-12-13 13:20:00,36.85,36.89,36.83,36.86,37717.0,36.085,36.1241,36.0654,36.0947,37717.0
2021-12-13 13:25:00,36.86,36.87,36.83,36.87,38311.0,36.0947,36.1045,36.0654,36.1045,38311.0
2021-12-13 13:30:00,36.86,36.89,36.82,36.87,58240.0,36.0947,36.1241,36.0556,36.1045,58240.0
2021-12-13 13:35:00,36.87,36.91,36.86,36.88,36861.0,36.1045,36.1437,36.0947,36.1143,36861.0
2021-12-13 13:40:00,36.88,36.95,36.85,36.92,75467.0,36.1143,36.1829,36.085,36.1535,75467.0
2021-12-13 13:45:00,36.91,36.96,36.87,36.88,70094.0,36.1437,36.1927,36.1045,36.1143,70094.0
2021-12-13 13:50:00,36.88,36.9,36.81,36.83,51782.0,36.1143,36.1339,36.0458,36.0654,51782.0
2021-12-13 13:55:00,36.84,36.93,36.84,36.91,74702.0,36.0752,36.1633,36.0752,36.1437,74702.0
2021-12-13 14:00:00,36.9,36.92,36.82,36.85,56890.0,36.1339,36.1535,36.0556,36.085,56890.0
2021-12-13 14:05:00,36.86,36.9,36.84,36.87,49858.0,36.0947,36.1339,36.0752,36.1045,49858.0
2021-12-13 14:10:00,36.88,36.98,36.87,36.95,85280.0,36.1143,36.2123,36.1045,36.1829,85280.0
2021-12-13 14:15:00,36.94,37.0,36.92,36.98,80419.0,36.1731,36.2318,36.1535,36.2123,80419.0
2021-12-13 14:20:00,36.98,37.01,36.92,36.97,71893.0,36.2123,36.2416,36.1535,36.2025,71893.0
2021-12-13 14:25:00,36.97,37.0,36.88,36.91,59014.0,36.2025,36.2318,36.1143,36.1437,59014.0
2021-12-13 14:30:00,36.91,36.95,36.87,36.92,35674.0,36.1437,36.1829,36.1045,36.1535,35674.0
2021-12-13 14:35:00,36.92,36.98,36.91,36.93,35317.0,36.1535,36.2123,36.1437,36.1633,35317.0
2021-12-13 14:40:00,36.93,36.96,36.91,36.94,29890.0,36.1633,36.1927,36.1437,36.1731,29890.0
2021-12-13 14:45:00,36.94,36.95,36.91,36.94,36397.0,36.1731,36.1829,36.1437,36.1731,36397.0
2021-12-13 14:50:00,36.94,36.97,36.92,36.95,41922.0,36.1731,36.2025,36.1535,36.1829,41922.0
2021-12-13 14:55:00,36.95,36.96,36.91,36.93,39322.0,36.1829,36.1927,36.1437,36.1633,39322.0
2021-12-13 15:00:00,36.94,37.05,36.93,37.04,91214.0,36.1731,36.2808,36.1633,36.271,91214.0
2021-12-13 15:05:00,37.04,37.08,36.99,37.0,82410.0,36.271,36.3102,36.222,36.2318,82410.0
2021-12-13 15:10:00,37.0,37.09,36.97,37.0,80002.0,36.2318,36.32,36.2025,36.2318,80002.0
2021-12-13 15:15:00,37.0,37.05,36.98,37.02,104579.0,36.2318,36.2808,36.2123,36.2514,104579.0
2021-12-13 15:20:00,37.03,37.1,36.97,37.09,133381.0,36.2612,36.3298,36.2025,36.32,133381.0
2021-12-13 15:25:00,37.08,37.13,37.03,37.05,146585.0,36.3102,36.3591,36.2612,36.2808,146585.0
2021-12-13 15:30:00,37.05,37.12,37.01,37.02,160545.0,36.2808,36.3493,36.2416,36.2514,160545.0
2021-12-13 15:35:00,37.02,37.07,36.97,37.06,204104.0,36.2514,36.3004,36.2025,36.2906,204104.0
2021-12-13 15:40:00,37.06,37.06,36.97,36.98,106336.0,36.2906,36.2906,36.2025,36.2123,106336.0
2021-12-13 15:45:00,36.98,37.02,36.93,36.94,131558.0,36.2123,36.2514,36.1633,36.1731,131558.0
2021-12-13 15:50:00,36.93,36.97,36.86,36.96,280836.0,36.1633,36.2025,36.0947,36.1927,280836.0
2021-12-13 15:55:00,36.96,36.97,36.85,36.88,414958.0,36.1927,36.2025,36.085,36.1143,414958.0
2021-12-14 09:30:00,36.55,37.13,36.55,37.12,441695.0,35.7912,36.3591,35.7912,36.3493,441695.0
2021-12-14 09:35:00,37.11,37.4,37.05,37.32,252234.0,36.3396,36.6235,36.2808,36.5452,252234.0
2021-12-14 09:40:00,37.34,37.45,37.14,37.22,318601.0,36.5648,36.6725,36.3689,36.4473,318601.0
2021-12-14 09:45:00,37.2,37.39,37.05,37.09,292119.0,36.4277,36.6137,36.2808,36.32,292119.0
2021-12-14 09:50:00,37.1,37.29,37.01,37.23,200845.0,36.3298,36.5158,36.2416,36.4571,200845.0
2021-12-14 09:55:00,37.22,37.51,37.21,37.34,227368.0,36.4473,36.7312,36.4375,36.5648,227368.0
2021-12-14 10:00:00,37.34,37.53,37.28,37.37,162427.0,36.5648,36.7508,36.506,36.5942,162427.0
2021-12-14 10:05:00,37.37,37.44,37.3,37.32,133226.0,36.5942,36.6627,36.5256,36.5452,133226.0
2021-12-14 10:10:00,37.32,37.32,37.16,37.25,104403.0,36.5452,36.5452,36.3885,36.4766,104403.0
2021-12-14 10:15:00,37.25,37.31,37.11,37.14,144414.0,36.4766,36.5354,36.3396,36.3689,144414.0
2021-12-14 10:20:00,37.14,37.34,37.1,37.27,110850.0,36.3689,36.5648,36.3298,36.4962,110850.0
2021-12-14 10:25:00,37.27,37.43,37.27,37.38,111499.0,36.4962,36.6529,36.4962,36.6039,111499.0
2021-12-14 10:30:00,37.37,37.42,37.19,37.19,126739.0,36.5942,36.6431,36.4179,36.4179,126739.0
2021-12-14 10:35:00,37.18,37.36,37.14,37.3,81219.0,36.4081,36.5844,36.3689,36.5256,81219.0
2021-12-14 10:40:00,37.31,37.33,37.16,37.22,62617.0,36.5354,36.555,36.3885,36.4473,62617.0
2021-12-14 10:45:00,37.22,37.23,37.01,37.03,132340.0,36.4473,36.4571,36.2416,36.2612,132340.0
2021-12-14 10:50:00,37.03,37.04,36.9,36.96,141269.0,36.2612,36.271,36.1339,36.1927,141269.0
2021-12-14 10:55:00,36.94,37.07,36.9,37.06,89793.0,36.1731,36.3004,36.1339,36.2906,89793.0
2021-12-14 11:00:00,37.05,37.06,36.96,37.04,86367.0,36.2808,36.2906,36.1927,36.271,86367.0
2021-12-14 11:05:00,37.04,37.09,36.95,36.97,106217.0,36.271,36.32,36.1829,36.2025,106217.0
2021-12-14 11:10:00,36.97,36.98,36.84,36.84,107427.0,36.2025,36.2123,36.0752,36.0752,107427.0
2021-12-14 11:15:00,36.84,37.0,36.84,37.0,241039.0,36.0752,36.2318,36.0752,36.2318,241039.0
2021-12-14 11:20:00,36.99,37.09,36.95,37.04,126765.0,36.222,36.32,36.1829,36.271,126765.0
2021-12-14 11:25:00,37.04,37.15,37.0,37.15,83702.0,36.271,36.3787,36.2318,36.3787,83702.0
2021-12-14 11:30:00,37.15,37.19,37.05,37.07,101590.0,36.3787,36.4179,36.2808,36.3004,101590.0
2021-12-14 11:35:00,37.07,37.15,37.05,37.14,64273.0,36.3004,36.3787,36.2808,36.3689,64273.0
2021-12-14 11:40:00,37.15,37.24,37.14,37.19,110622.0,36.3787,36.4669,36.3689,36.4179,110622.0
2021-12-14 11:45:00,37.2,37.23,37.08,37.15,103595.0,36.4277,36.4571,36.3102,36.3787,103595.0
2021-12-14 11:50:00,37.15,37.19,37.07,37.09,94366.0,36.3787,36.4179,36.3004,36.32,94366.0
2021-12-14 11:55:00,37.08,37.15,36.96,36.98,111742.0,36.3102,36.3787,36.1927,36.2123,111742.0
2021-12-14 12:00:00,36.97,37.04,36.87,36.88,114039.0,36.2025,36.271,36.1045,36.1143,114039.0
2021-12-14 12:05:00,36.88,36.98,36.86,36.93,82678.0,36.1143,36.2123,36.0947,36.1633,82678.0
2021-12-14 12:10:00,36.93,36.98,36.92,36.95,92890.0,36.1633,36.2123,36.1535,36.1829,92890.0
2021-12-14 12:15:00,36.95,36.95,36.89,36.9,96297.0,36.1829,36.1829,36.1241,36.1339,96297.0
2021-12-14 12:20:00,36.91,36.96,36.88,36.9,155691.0,36.1437,36.1927,36.1143,36.1339,155691.0
2021-12-14 12:25:00,36.9,36.96,36.85,36.93,177656.0,36.1339,36.1927,36.085,36.1633,177656.0
2021-12-14 12:30:00,36.93,36.97,36.91,36.96,50538.0,36.1633,36.2025,36.1437,36.1927,50538.0
2021-12-14 12:35:00,36.95,36.97,36.91,36.94,65528.0,36.1829,36.2025,36.1437,36.1731,65528.0
2021-12-14 12:40:00,36.94,36.95,36.74,36.8,271341.0,36.1731,36.1829,35.9772,36.036,271341.0
2021-12-14 12:45:00,36.79,36.86,36.78,36.82,73894.0,36.0262,36.0947,36.0164,36.0556,73894.0
2021-12-14 12:50:00,36.83,36.84,36.77,36.78,125608.0,36.0654,36.0752,36.0066,36.0164,125608.0
2021-12-14 12:55:00,36.78,36.82,36.72,36.82,100147.0,36.0164,36.0556,35.9577,36.0556,100147.0
2021-12-14 13:00:00,36.81,36.93,36.8,36.92,65965.0,36.0458,36.1633,36.036,36.1535,65965.0
2021-12-14 13:05:00,36.91,36.96,36.9,36.93,71699.0,36.1437,36.1927,36.1339,36.1633,71699.0
2021-12-14 13:10:00,36.92,36.96,36.91,36.93,83922.0,36.1535,36.1927,36.1437,36.1633,83922.0
2021-12-14 13:15:00,36.93,37.01,36.91,36.95,85264.0,36.1633,36.2416,36.1437,36.1829,85264.0
2021-12-14 13:20:00,36.95,36.99,36.89,36.91,65554.0,36.1829,36.222,36.1241,36.1437,65554.0
2021-12-14 13:25:00,36.91,36.96,36.85,36.96,51599.0,36.1437,36.1927,36.085,36.1927,51599.0
2021-12-14 13:30:00,36.95,36.95,36.81,36.82,60311.0,36.1829,36.1829,36.0458,36.0556,60311.0
2021-12-14 13:35:00,36.82,36.87,36.79,36.84,60790.0,36.0556,36.1045,36.0262,36.0752,60790.0
2021-12-14 13:40:00,36.84,36.87,36.8,36.82,86962.0,36.0752,36.1045,36.036,36.0556,86962.0
2021-12-14 13:45:00,36.83,36.96,36.82,36.93,78356.0,36.0654,36.1927,36.0556,36.1633,78356.0
2021-12-14 13:50:00,36.93,36.95,36.89,36.94,72440.0,36.1633,36.1829,36.1241,36.1731,72440.0
2021-12-14 13:55:00,36.93,36.94,36.88,36.89,63735.0,36.1633,36.1731,36.1143,36.1241,63735.0
2021-12-14 14:00:00,36.89,36.96,36.85,36.93,68460.0,36.1241,36.1927,36.085,36.1633,68460.0
2021-12-14 14:05:00,36.92,37.01,36.85,37.01,74684.0,36.1535,36.2416,36.085,36.2416,74684.0
2021-12-14 14:10:00,37.01,37.02,36.82,36.95,132491.0,36.2416,36.2514,36.0556,36.1829,132491.0
2021-12-14 14:15:00,36.96,37.02,36.96,37.0,48890.0,36.1927,36.2514,36.1927,36.2318,48890.0
2021-12-14 14:20:00,37.0,37.06,36.96,37.05,73340.0,36.2318,36.2906,36.1927,36.2808,73340.0
2021-12-14 14:25:00,37.04,37.07,36.94,36.95,86838.0,36.271,36.3004,36.1731,36.1829,86838.0
2021-12-14 14:30:00,36.95,36.97,36.91,36.92,68700.0,36.1829,36.2025,36.1437,36.1535,68700.0
2021-12-14 14:35:00,36.92,36.93,36.85,36.88,79857.0,36.1535,36.1633,36.085,36.1143,79857.0
2021-12-14 14:40:00,36.88,36.89,36.8,36.87,97115.0,36.1143,36.1241,36.036,36.1045,97115.0
2021-12-14 14:45:00,36.86,36.87,36.78,36.79,75308.0,36.0947,36.1045,36.0164,36.0262,75308.0
2021-12-14 14:50:00,36.79,36.8,36.71,36.8,115336.0,36.0262,36.036,35.9479,36.036,115336.0
2021-12-14 14:55:00,36.8,36.88,36.76,36.87,93396.0,36.036,36.1143,35.9968,36.1045,93396.0
2021-12-14 15:00:00,36.87,36.9,36.82,36.84,84597.0,36.1045,36.1339,36.0556,36.0752,84597.0
2021-12-14 15:05:00,36.85,36.86,36.75,36.79,105608.0,36.085,36.0947,35.987,36.0262,105608.0
2021-12-14 15:10:00,36.79,36.81,36.73,36.8,104010.0,36.0262,36.0458,35.9674,36.036,104010.0
2021-12-14 15:15:00,36.8,36.86,36.79,36.8,96685.0,36.036,36.0947,36.0262,36.036,96685.0
2021-12-14 15:20:00,36.8,36.82,36.74,36.78,111468.0,36.036,36.0556,35.9772,36.0164,111468.0
2021-12-14 15:25:00,36.77,36.85,36.75,36.84,91965.0,36.0066,36.085,35.987,36.0752,91965.0
2021-12-14 15:30:00,36.83,36.83,36.62,36.65,162859.0,36.0654,36.0654,35.8597,35.8891,162859.0
2021-12-14 15:35:00,36.65,36.7,36.62,36.65,169951.0,35.8891,35.9381,35.8597,35.8891,169951.0
2021-12-14 15:40:00,36.64,36.71,36.59,36.62,292208.0,35.8793,35.9479,35.8303,35.8597,292208.0
2021-12-14 15:45:00,36.62,36.62,36.52,36.55,293795.0,35.8597,35.8597,35.7618,35.7912,293795.0
2021-12-14 15:50:00,36.54,36.57,36.45,36.45,391322.0,35.7814,35.8108,35.6933,35.6933,391322.0
2021-12-14 15:55:00,36.45,36.55,36.42,36.53,738532.0,35.6933,35.7912,35.6639,35.7716,738532.0
2021-12-15 09:30:00,36.53,36.62,36.07,36.07,352445.0,35.7716,35.8597,35.3211,35.3211,352445.0
2021-12-15 09:35:00,36.07,36.19,35.88,35.97,209083.0,35.3211,35.4387,35.1351,35.2232,209083.0
2021-12-15 09:40:00,35.97,35.98,35.57,35.58,286551.0,35.2232,35.233,34.8315,34.8413,286551.0
2021-12-15 09:45:00,35.59,35.92,35.54,35.91,385858.0,34.8511,35.1743,34.8021,35.1645,385858.0
2021-12-15 09:50:00,35.92,36.0,35.86,35.94,289735.0,35.1743,35.2526,35.1155,35.1938,289735.0
2021-12-15 09:55:00,35.94,36.16,35.93,36.05,252580.0,35.1938,35.4093,35.1841,35.3016,252580.0
2021-12-15 10:00:00,36.04,36.18,35.85,35.89,234925.0,35.2918,35.4289,35.1057,35.1449,234925.0
2021-12-15 10:05:00,35.88,35.92,35.73,35.82,145571.0,35.1351,35.1743,34.9882,35.0763,145571.0
2021-12-15 10:10:00,35.82,35.84,35.69,35.75,234630.0,35.0763,35.0959,34.949,35.0078,234630.0
2021-12-15 10:15:00,35.74,35.79,35.61,35.62,256178.0,34.998,35.047,34.8707,34.8805,256178.0
2021-12-15 10:20:00,35.61,35.81,35.59,35.77,162145.0,34.8707,35.0665,34.8511,35.0274,162145.0
2021-12-15 10:25:00,35.76,35.89,35.71,35.84,131941.0,35.0176,35.1449,34.9686,35.0959,131941.0
2021-12-15 10:30:00,35.85,35.91,35.78,35.82,119125.0,35.1057,35.1645,35.0372,35.0763,119125.0
2021-12-15 10:35:00,35.8,35.82,35.63,35.66,146856.0,35.0568,35.0763,34.8903,34.9197,146856.0
2021-12-15 10:40:00,35.67,35.81,35.65,35.77,146636.0,34.9294,35.0665,34.9099,35.0274,146636.0
2021-12-15 10:45:00,35.76,35.76,35.64,35.72,109846.0,35.0176,35.0176,34.9001,34.9784,109846.0
2021-12-15 10:50:00,35.73,35.78,35.69,35.73,67210.0,34.9882,35.0372,34.949,34.9882,67210.0
2021-12-15 10:55:00,35.73,35.82,35.72,35.81,70826.0,34.9882,35.0763,34.9784,35.0665,70826.0
2021-12-15 11:00:00,35.81,35.86,35.74,35.84,110927.0,35.0665,35.1155,34.998,35.0959,110927.0
2021-12-15 11:05:00,35.84,35.89,35.75,35.79,62197.0,35.0959,35.1449,35.0078,35.047,62197.0
2021-12-15 11:10:00,35.78,35.91,35.78,35.9,76016.0,35.0372,35.1645,35.0372,35.1547,76016.0
2021-12-15 11:15:00,35.91,35.92,35.76,35.79,80673.0,35.1645,35.1743,35.0176,35.047,80673.0
2021-12-15 11:20:00,35.77,35.9,35.73,35.87,67712.0,35.0274,35.1547,34.9882,35.1253,67712.0
2021-12-15 11:25:00,35.88,35.91,35.82,35.82,85489.0,35.1351,35.1645,35.0763,35.0763,85489.0
2021-12-15 11:30:00,35.81,35.86,35.74,35.74,94411.0,35.0665,35.1155,34.998,34.998,94411.0
2021-12-15 11:35:00,35.74,35.77,35.65,35.65,203257.0,34.998,35.0274,34.9099,34.9099,203257.0
2021-12-15 11:40:00,35.65,35.72,35.63,35.7,100341.0,34.9099,34.9784,34.8903,34.9588,100341.0
2021-12-15 11:45:00,35.7,35.74,35.64,35.73,89955.0,34.9588,34.998,34.9001,34.9882,89955.0
2021-12-15 11:50:00,35.74,35.75,35.63,35.73,96736.0,34.998,35.0078,34.8903,34.9882,96736.0
2021-12-15 11:55:00,35.73,35.77,35.67,35.76,63503.0,34.9882,35.0274,34.9294,35.0176,63503.0
2021-12-15 12:00:00,35.75,35.81,35.72,35.78,90092.0,35.0078,35.0665,34.9784,35.0372,90092.0
2021-12-15 12:05:00,35.77,35.78,35.7,35.72,73011.0,35.0274,35.0372,34.9588,34.9784,73011.0
2021-12-15 12:10:00,35.73,35.79,35.71,35.78,38235.0,34.9882,35.047,34.9686,35.0372,38235.0
2021-12-15 12:15:00,35.79,35.79,35.65,35.66,66327.0,35.047,35.047,34.9099,34.9197,66327.0
2021-12-15 12:20:00,35.67,35.68,35.63,35.65,57922.0,34.9294,34.9392,34.8903,34.9099,57922.0
2021-12-15 12:25:00,35.64,35.82,35.64,35.8,72555.0,34.9001,35.0763,34.9001,35.0568,72555.0
2021-12-15 12:30:00,35.8,35.97,35.8,35.91,123810.0,35.0568,35.2232,35.0568,35.1645,123810.0
2021-12-15 12:35:00,35.91,35.95,35.89,35.92,38876.0,35.1645,35.2036,35.1449,35.1743,38876.0
2021-12-15 12:40:00,35.92,35.94,35.87,35.93,62130.0,35.1743,35.1938,35.1253,35.1841,62130.0
2021-12-15 12:45:00,35.93,35.94,35.85,35.86,49873.0,35.1841,35.1938,35.1057,35.1155,49873.0
2021-12-15 12:50:00,35.86,35.97,35.83,35.97,90190.0,35.1155,35.2232,35.0861,35.2232,90190.0
2021-12-15 12:55:00,35.97,36.01,35.94,35.98,64235.0,35.2232,35.2624,35.1938,35.233,64235.0
2021-12-15 13:00:00,35.98,35.98,35.92,35.94,39934.0,35.233,35.233,35.1743,35.1938,39934.0
2021-12-15 13:05:00,35.94,36.09,35.93,36.08,114894.0,35.1938,35.3407,35.1841,35.3309,114894.0
2021-12-15 13:10:00,36.08,36.19,36.07,36.16,70283.0,35.3309,35.4387,35.3211,35.4093,70283.0
2021-12-15 13:15:00,36.16,36.19,36.1,36.18,106002.0,35.4093,35.4387,35.3505,35.4289,106002.0
2021-12-15 13:20:00,36.19,36.19,36.06,36.08,46342.0,35.4387,35.4387,35.3114,35.3309,46342.0
2021-12-15 13:25:00,36.08,36.15,36.06,36.15,39578.0,35.3309,35.3995,35.3114,35.3995,39578.0
2021-12-15 13:30:00,36.15,36.16,36.1,36.13,36555.0,35.3995,35.4093,35.3505,35.3799,36555.0
2021-12-15 13:35:00,36.13,36.19,36.12,36.15,55981.0,35.3799,35.4387,35.3701,35.3995,55981.0
2021-12-15 13:40:00,36.16,36.3,36.15,36.3,65061.0,35.4093,35.5464,35.3995,35.5464,65061.0
2021-12-15 13:45:00,36.3,36.31,36.24,36.26,78538.0,35.5464,35.5562,35.4876,35.5072,78538.0
2021-12-15 13:50:00,36.27,36.32,36.22,36.32,69555.0,35.517,35.566,35.468,35.566,69555.0
2021-12-15 13:55:00,36.32,36.35,36.25,36.29,106113.0,35.566,35.5953,35.4974,35.5366,106113.0
2021-12-15 14:00:00,36.29,36.57,36.09,36.56,163893.0,35.5366,35.8108,35.3407,35.801,163893.0
2021-12-15 14:05:00,36.58,36.67,36.37,36.41,131857.0,35.8206,35.9087,35.6149,35.6541,131857.0
2021-12-15 14:10:00,36.41,36.5,36.33,36.4,197301.0,35.6541,35.7422,35.5757,35.6443,197301.0
2021-12-15 14:15:00,36.4,36.4,36.27,36.35,145687.0,35.6443,35.6443,35.517,35.5953,145687.0
2021-12-15 14:20:00,36.35,36.36,36.19,36.24,92861.0,35.5953,35.6051,35.4387,35.4876,92861.0
2021-12-15 14:25:00,36.25,36.37,36.18,36.36,80483.0,35.4974,35.6149,35.4289,35.6051,80483.0
2021-12-15 14:30:00,36.36,36.46,36.31,36.31,95490.0,35.6051,35.703,35.5562,35.5562,95490.0
2021-12-15 14:35:00,36.33,36.35,36.19,36.23,95270.0,35.5757,35.5953,35.4387,35.4778,95270.0
2021-12-15 14:40:00,36.22,36.22,36.07,36.09,100980.0,35.468,35.468,35.3211,35.3407,100980.0
2021-12-15 14:45:00,36.09,36.16,36.03,36.05,113407.0,35.3407,35.4093,35.282,35.3016,113407.0
2021-12-15 14:50:00,36.04,36.15,35.99,36.02,155861.0,35.2918,35.3995,35.2428,35.2722,155861.0
2021-12-15 14:55:00,36.0,36.06,35.96,36.02,168577.0,35.2526,35.3114,35.2134,35.2722,168577.0
2021-12-15 15:00:00,36.04,36.22,36.03,36.2,122382.0,35.2918,35.468,35.282,35.4484,122382.0
2021-12-15 15:05:00,36.2,36.32,36.17,36.28,141671.0,35.4484,35.566,35.4191,35.5268,141671.0
2021-12-15 15:10:00,36.27,36.39,36.25,36.38,110203.0,35.517,35.6345,35.4974,35.6247,110203.0
2021-12-15 15:15:00,36.37,36.54,36.33,36.52,162189.0,35.6149,35.7814,35.5757,35.7618,162189.0
2021-12-15 15:20:00,36.5,36.61,36.49,36.56,153152.0,35.7422,35.8499,35.7324,35.801,153152.0
2021-12-15 15:25:00,36.56,36.74,36.55,36.73,125877.0,35.801,35.9772,35.7912,35.9674,125877.0
2021-12-15 15:30:00,36.74,36.75,36.64,36.73,162771.0,35.9772,35.987,35.8793,35.9674,162771.0
2021-12-15 15:35:00,36.73,36.8,36.72,36.77,128043.0,35.9674,36.036,35.9577,36.0066,128043.0
2021-12-15 15:40:00,36.78,36.78,36.56,36.59,197423.0,36.0164,36.0164,35.801,35.8303,197423.0
2021-12-15 15:45:00,36.59,36.65,36.44,36.47,199496.0,35.8303,35.8891,35.6835,35.7128,199496.0
2021-12-15 15:50:00,36.46,36.65,36.43,36.59,387193.0,35.703,35.8891,35.6737,35.8303,387193.0
2021-12-15 15:55:00,36.6,36.69,36.59,36.6,593161.0,35.8401,35.9283,35.8303,35.8401,593161.0
2021-12-16 09:30:00,37.59,37.69,37.05,37.07,874683.0,36.8096,36.9075,36.2808,36.3004,874683.0
2021-12-16 09:35:00,37.08,37.27,36.77,36.84,519732.0,36.3102,36.4962,36.0066,36.0752,519732.0
2021-12-16 09:40:00,36.82,36.99,36.6,36.64,410100.0,36.0556,36.222,35.8401,35.8793,410100.0
2021-12-16 09:45:00,36.66,37.1,36.65,37.08,326063.0,35.8989,36.3298,35.8891,36.3102,326063.0
2021-12-16 09:50:00,37.08,37.1,36.85,36.97,269683.0,36.3102,36.3298,36.085,36.2025,269683.0
2021-12-16 09:55:00,36.97,37.08,36.75,36.77,279842.0,36.2025,36.3102,35.987,36.0066,279842.0
2021-12-16 10:00:00,36.77,36.93,36.7,36.72,184450.0,36.0066,36.1633,35.9381,35.9577,184450.0
2021-12-16 10:05:00,36.72,36.77,36.55,36.57,278537.0,35.9577,36.0066,35.7912,35.8108,278537.0
2021-12-16 10:10:00,36.57,36.66,36.44,36.5,269194.0,35.8108,35.8989,35.6835,35.7422,269194.0
2021-12-16 10:15:00,36.5,36.56,36.25,36.45,367593.0,35.7422,35.801,35.4974,35.6933,367593.0
2021-12-16 10:20:00,36.45,36.75,36.44,36.74,245564.0,35.6933,35.987,35.6835,35.9772,245564.0
2021-12-16 10:25:00,36.75,36.76,36.62,36.67,216308.0,35.987,35.9968,35.8597,35.9087,216308.0
2021-12-16 10:30:00,36.66,36.71,36.56,36.67,147167.0,35.8989,35.9479,35.801,35.9087,147167.0
2021-12-16 10:35:00,36.67,36.75,36.58,36.59,155074.0,35.9087,35.987,35.8206,35.8303,155074.0
2021-12-16 10:40:00,36.58,36.61,36.5,36.59,202864.0,35.8206,35.8499,35.7422,35.8303,202864.0
2021-12-16 10:45:00,36.58,36.67,36.58,36.59,144493.0,35.8206,35.9087,35.8206,35.8303,144493.0
2021-12-16 10:50:00,36.59,36.74,36.57,36.68,127526.0,35.8303,35.9772,35.8108,35.9185,127526.0
2021-12-16 10:55:00,36.71,36.82,36.66,36.78,192706.0,35.9479,36.0556,35.8989,36.0164,192706.0
2021-12-16 11:00:00,36.79,36.82,36.66,36.77,199259.0,36.0262,36.0556,35.8989,36.0066,199259.0
2021-12-16 11:05:00,36.76,36.79,36.65,36.66,146057.0,35.9968,36.0262,35.8891,35.8989,146057.0
2021-12-16 11:10:00,36.65,36.69,36.58,36.64,113998.0,35.8891,35.9283,35.8206,35.8793,113998.0
2021-12-16 11:15:00,36.65,36.81,36.63,36.74,134750.0,35.8891,36.0458,35.8695,35.9772,134750.0
2021-12-16 11:20:00,36.74,36.8,36.68,36.75,87192.0,35.9772,36.036,35.9185,35.987,87192.0
2021-12-16 11:25:00,36.75,36.83,36.69,36.81,151934.0,35.987,36.0654,35.9283,36.0458,151934.0
2021-12-16 11:30:00,36.8,36.83,36.57,36.59,101115.0,36.036,36.0654,35.8108,35.8303,101115.0
2021-12-16 11:35:00,36.58,36.66,36.47,36.49,135771.0,35.8206,35.8989,35.7128,35.7324,135771.0
2021-12-16 11:40:00,36.5,36.56,36.41,36.45,138572.0,35.7422,35.801,35.6541,35.6933,138572.0
2021-12-16 11:45:00,36.45,36.46,36.35,36.41,98713.0,35.6933,35.703,35.5953,35.6541,98713.0
2021-12-16 11:50:00,36.42,36.47,36.37,36.39,103037.0,35.6639,35.7128,35.6149,35.6345,103037.0
2021-12-16 11:55:00,36.39,36.41,36.31,36.32,106583.0,35.6345,35.6541,35.5562,35.566,106583.0
2021-12-16 12:00:00,36.32,36.49,36.31,36.49,142655.0,35.566,35.7324,35.5562,35.7324,142655.0
2021-12-16 12:05:00,36.5,36.55,36.45,36.47,254848.0,35.7422,35.7912,35.6933,35.7128,254848.0
2021-12-16 12:10:00,36.47,36.51,36.43,36.45,214226.0,35.7128,35.752,35.6737,35.6933,214226.0
2021-12-16 12:15:00,36.45,36.47,36.4,36.41,143440.0,35.6933,35.7128,35.6443,35.6541,143440.0
2021-12-16 12:20:00,36.4,36.47,36.4,36.4,145681.0,35.6443,35.7128,35.6443,35.6443,145681.0
2021-12-16 12:25:00,36.41,36.41,36.35,36.36,146297.0,35.6541,35.6541,35.5953,35.6051,146297.0
2021-12-16 12:30:00,36.35,36.38,36.32,36.37,132188.0,35.5953,35.6247,35.566,35.6149,132188.0
2021-12-16 12:35:00,36.37,36.4,36.26,36.29,217797.0,35.6149,35.6443,35.5072,35.5366,217797.0
2021-12-16 12:40:00,36.29,36.3,36.14,36.15,185165.0,35.5366,35.5464,35.3897,35.3995,185165.0
2021-12-16 12:45:00,36.14,36.2,36.08,36.09,218492.0,35.3897,35.4484,35.3309,35.3407,218492.0
2021-12-16 12:50:00,36.09,36.18,36.08,36.17,102646.0,35.3407,35.4289,35.3309,35.4191,102646.0
2021-12-16 12:55:00,36.17,36.2,36.13,36.15,93363.0,35.4191,35.4484,35.3799,35.3995,93363.0
2021-12-16 13:00:00,36.15,36.25,36.14,36.22,74632.0,35.3995,35.4974,35.3897,35.468,74632.0
2021-12-16 13:05:00,36.22,36.24,36.17,36.22,237296.0,35.468,35.4876,35.4191,35.468,237296.0
2021-12-16 13:10:00,36.22,36.34,36.2,36.33,114012.0,35.468,35.5855,35.4484,35.5757,114012.0
2021-12-16 13:15:00,36.33,36.41,36.32,36.36,120479.0,35.5757,35.6541,35.566,35.6051,120479.0
2021-12-16 13:20:00,36.36,36.44,36.33,36.43,144047.0,35.6051,35.6835,35.5757,35.6737,144047.0
2021-12-16 13:25:00,36.43,36.56,36.43,36.48,127238.0,35.6737,35.801,35.6737,35.7226,127238.0
2021-12-16 13:30:00,36.48,36.49,36.34,36.34,60121.0,35.7226,35.7324,35.5855,35.5855,60121.0
2021-12-16 13:35:00,36.34,36.39,36.33,36.38,104286.0,35.5855,35.6345,35.5757,35.6247,104286.0
2021-12-16 13:40:00,36.37,36.41,36.32,36.41,104811.0,35.6149,35.6541,35.566,35.6541,104811.0
2021-12-16 13:45:00,36.41,36.47,36.41,36.45,87297.0,35.6541,35.7128,35.6541,35.6933,87297.0
2021-12-16 13:50:00,36.45,36.45,36.31,36.33,98626.0,35.6933,35.6933,35.5562,35.5757,98626.0
2021-12-16 13:55:00,36.34,36.36,36.24,36.24,87460.0,35.5855,35.6051,35.4876,35.4876,87460.0
2021-12-16 14:00:00,36.25,36.26,36.12,36.16,125625.0,35.4974,35.5072,35.3701,35.4093,125625.0
2021-12-16 14:05:00,36.16,36.23,36.11,36.14,88352.0,35.4093,35.4778,35.3603,35.3897,88352.0
2021-12-16 14:10:00,36.15,36.19,36.12,36.16,76952.0,35.3995,35.4387,35.3701,35.4093,76952.0
2021-12-16 14:15:00,36.17,36.18,36.09,36.12,75149.0,35.4191,35.4289,35.3407,35.3701,75149.0
2021-12-16 14:20:00,36.12,36.13,36.02,36.04,109907.0,35.3701,35.3799,35.2722,35.2918,109907.0
2021-12-16 14:25:00,36.04,36.06,35.97,35.98,155917.0,35.2918,35.3114,35.2232,35.233,155917.0
2021-12-16 14:30:00,35.98,36.06,35.98,36.02,90107.0,35.233,35.3114,35.233,35.2722,90107.0
2021-12-16 14:35:00,36.01,36.08,35.98,36.06,89589.0,35.2624,35.3309,35.233,35.3114,89589.0
2021-12-16 14:40:00,36.06,36.07,35.94,35.97,102980.0,35.3114,35.3211,35.1938,35.2232,102980.0
2021-12-16 14:45:00,35.98,36.02,35.82,35.86,198385.0,35.233,35.2722,35.0763,35.1155,198385.0
2021-12-16 14:50:00,35.86,35.88,35.8,35.82,108361.0,35.1155,35.1351,35.0568,35.0763,108361.0
2021-12-16 14:55:00,35.82,35.9,35.81,35.89,84047.0,35.0763,35.1547,35.0665,35.1449,84047.0
2021-12-16 15:00:00,35.88,35.88,35.78,35.86,138522.0,35.1351,35.1351,35.0372,35.1155,138522.0
2021-12-16 15:05:00,35.87,35.95,35.81,35.82,187200.0,35.1253,35.2036,35.0665,35.0763,187200.0
2021-12-16 15:10:00,35.81,35.83,35.73,35.77,218421.0,35.0665,35.0861,34.9882,35.0274,218421.0
2021-12-16 15:15:00,35.76,35.76,35.66,35.71,184712.0,35.0176,35.0176,34.9197,34.9686,184712.0
2021-12-16 15:20:00,35.72,35.78,35.66,35.7,202563.0,34.9784,35.0372,34.9197,34.9588,202563.0
2021-12-16 15:25:00,35.71,35.92,35.7,35.89,198160.0,34.9686,35.1743,34.9588,35.1449,198160.0
2021-12-16 15:30:00,35.9,35.96,35.76,35.84,270946.0,35.1547,35.2134,35.0176,35.0959,270946.0
2021-12-16 15:35:00,35.84,35.86,35.77,35.82,198380.0,35.0959,35.1155,35.0274,35.0763,198380.0
2021-12-16 15:40:00,35.81,35.89,35.72,35.73,259028.0,35.0665,35.1449,34.9784,34.9882,259028.0
2021-12-16 15:45:00,35.73,35.81,35.7,35.74,247040.0,34.9882,35.0665,34.9588,34.998,247040.0
2021-12-16 15:50:00,35.73,35.92,35.72,35.75,442832.0,34.9882,35.1743,34.9784,35.0078,442832.0
2021-12-16 15:55:00,35.75,35.84,35.75,35.8,852130.0,35.0078,35.0959,35.0078,35.0568,852130.0
2021-12-17 09:30:00,36.04,36.24,35.79,35.95,1060860.0,35.2918,35.4876,35.047,35.2036,1060860.0
2021-12-17 09:35:00,35.93,36.08,35.8,36.07,441020.0,35.1841,35.3309,35.0568,35.3211,441020.0
2021-12-17 09:40:00,36.09,36.09,35.69,35.71,555341.0,35.3407,35.3407,34.949,34.9686,555341.0
2021-12-17 09:45:00,35.7,35.85,35.59,35.77,247274.0,34.9588,35.1057,34.8511,35.0274,247274.0
2021-12-17 09:50:00,35.77,36.0,35.73,35.78,229305.0,35.0274,35.2526,34.9882,35.0372,229305.0
2021-12-17 09:55:00,35.78,36.13,35.75,36.12,272788.0,35.0372,35.3799,35.0078,35.3701,272788.0
2021-12-17 10:00:00,36.11,36.45,36.1,36.39,427805.0,35.3603,35.6933,35.3505,35.6345,427805.0
2021-12-17 10:05:00,36.39,36.52,36.33,36.37,248073.0,35.6345,35.7618,35.5757,35.6149,248073.0
2021-12-17 10:10:00,36.38,36.47,36.18,36.22,204502.0,35.6247,35.7128,35.4289,35.468,204502.0
2021-12-17 10:15:00,36.22,36.31,36.1,36.22,189097.0,35.468,35.5562,35.3505,35.468,189097.0
2021-12-17 10:20:00,36.22,36.39,36.21,36.3,160583.0,35.468,35.6345,35.4582,35.5464,160583.0
2021-12-17 10:25:00,36.3,36.48,36.3,36.47,155317.0,35.5464,35.7226,35.5464,35.7128,155317.0
2021-12-17 10:30:00,36.47,36.78,36.43,36.77,255991.0,35.7128,36.0164,35.6737,36.0066,255991.0
2021-12-17 10:35:00,36.78,37.06,36.78,36.9,404925.0,36.0164,36.2906,36.0164,36.1339,404925.0
2021-12-17 10:40:00,36.89,36.97,36.78,36.83,245360.0,36.1241,36.2025,36.0164,36.0654,245360.0
2021-12-17 10:45:00,36.83,36.87,36.72,36.75,122365.0,36.0654,36.1045,35.9577,35.987,122365.0
2021-12-17 10:50:00,36.74,36.98,36.67,36.98,247201.0,35.9772,36.2123,35.9087,36.2123,247201.0
2021-12-17 10:55:00,36.98,37.04,36.83,36.87,279146.0,36.2123,36.271,36.0654,36.1045,279146.0
2021-12-17 11:00:00,36.86,36.99,36.83,36.97,112913.0,36.0947,36.222,36.0654,36.2025,112913.0
2021-12-17 11:05:00,36.97,37.03,36.88,36.88,111057.0,36.2025,36.2612,36.1143,36.1143,111057.0
2021-12-17 11:10:00,36.89,37.02,36.88,36.95,77800.0,36.1241,36.2514,36.1143,36.1829,77800.0
2021-12-17 11:15:00,36.95,37.05,36.95,37.05,88850.0,36.1829,36.2808,36.1829,36.2808,88850.0
2021-12-17 11:20:00,37.05,37.1,36.97,37.06,122046.0,36.2808,36.3298,36.2025,36.2906,122046.0
2021-12-17 11:25:00,37.06,37.17,37.05,37.16,165831.0,36.2906,36.3983,36.2808,36.3885,165831.0
2021-12-17 11:30:00,37.16,37.25,37.13,37.18,158505.0,36.3885,36.4766,36.3591,36.4081,158505.0
2021-12-17 11:35:00,37.18,37.22,37.07,37.16,209196.0,36.4081,36.4473,36.3004,36.3885,209196.0
2021-12-17 11:40:00,37.15,37.19,37.1,37.14,188837.0,36.3787,36.4179,36.3298,36.3689,188837.0
2021-12-17 11:45:00,37.15,37.17,36.92,36.93,211834.0,36.3787,36.3983,36.1535,36.1633,211834.0
2021-12-17 11:50:00,36.93,37.14,36.92,37.11,157535.0,36.1633,36.3689,36.1535,36.3396,157535.0
2021-12-17 11:55:00,37.11,37.13,37.05,37.11,131114.0,36.3396,36.3591,36.2808,36.3396,131114.0
2021-12-17 12:00:00,37.11,37.11,36.81,36.82,213005.0,36.3396,36.3396,36.0458,36.0556,213005.0
2021-12-17 12:05:00,36.82,36.85,36.72,36.77,149203.0,36.0556,36.085,35.9577,36.0066,149203.0
2021-12-17 12:10:00,36.77,36.82,36.73,36.79,83442.0,36.0066,36.0556,35.9674,36.0262,83442.0
2021-12-17 12:15:00,36.77,36.78,36.6,36.62,79640.0,36.0066,36.0164,35.8401,35.8597,79640.0
2021-12-17 12:20:00,36.62,36.68,36.6,36.62,64498.0,35.8597,35.9185,35.8401,35.8597,64498.0
2021-12-17 12:25:00,36.63,36.69,36.59,36.65,112463.0,35.8695,35.9283,35.8303,35.8891,112463.0
2021-12-17 12:30:00,36.65,36.78,36.59,36.7,82681.0,35.8891,36.0164,35.8303,35.9381,82681.0
2021-12-17 12:35:00,36.71,36.78,36.67,36.78,558887.0,35.9479,36.0164,35.9087,36.0164,558887.0
2021-12-17 12:40:00,36.77,36.82,36.73,36.82,130086.0,36.0066,36.0556,35.9674,36.0556,130086.0
2021-12-17 12:45:00,36.82,36.96,36.81,36.95,143769.0,36.0556,36.1927,36.0458,36.1829,143769.0
2021-12-17 12:50:00,36.95,37.01,36.93,36.99,133154.0,36.1829,36.2416,36.1633,36.222,133154.0
2021-12-17 12:55:00,37.0,37.04,36.91,36.92,69074.0,36.2318,36.271,36.1437,36.1535,69074.0
2021-12-17 13:00:00,36.92,36.98,36.91,36.96,61654.0,36.1535,36.2123,36.1437,36.1927,61654.0
2021-12-17 13:05:00,36.95,36.99,36.9,36.94,57112.0,36.1829,36.222,36.1339,36.1731,57112.0
2021-12-17 13:10:00,36.93,36.94,36.83,36.85,69915.0,36.1633,36.1731,36.0654,36.085,69915.0
2021-12-17 13:15:00,36.85,36.89,36.82,36.86,54719.0,36.085,36.1241,36.0556,36.0947,54719.0
2021-12-17 13:20:00,36.87,36.93,36.87,36.9,94614.0,36.1045,36.1633,36.1045,36.1339,94614.0
2021-12-17 13:25:00,36.9,36.99,36.86,36.97,123635.0,36.1339,36.222,36.0947,36.2025,123635.0
2021-12-17 13:30:00,36.97,36.98,36.87,36.98,74136.0,36.2025,36.2123,36.1045,36.2123,74136.0
2021-12-17 13:35:00,36.97,37.06,36.96,37.05,70044.0,36.2025,36.2906,36.1927,36.2808,70044.0
2021-12-17 13:40:00,37.04,37.07,36.96,37.0,77478.0,36.271,36.3004,36.1927,36.2318,77478.0
2021-12-17 13:45:00,36.99,36.99,36.76,36.77,265372.0,36.222,36.222,35.9968,36.0066,265372.0
2021-12-17 13:50:00,36.77,36.95,36.77,36.95,68176.0,36.0066,36.1829,36.0066,36.1829,68176.0
2021-12-17 13:55:00,36.95,36.99,36.92,36.97,49375.0,36.1829,36.222,36.1535,36.2025,49375.0
2021-12-17 14:00:00,36.97,36.98,36.91,36.92,50556.0,36.2025,36.2123,36.1437,36.1535,50556.0
2021-12-17 14:05:00,36.91,36.93,36.84,36.86,68622.0,36.1437,36.1633,36.0752,36.0947,68622.0
2021-12-17 14:10:00,36.86,36.88,36.75,36.77,77277.0,36.0947,36.1143,35.987,36.0066,77277.0
2021-12-17 14:15:00,36.77,36.83,36.77,36.8,102904.0,36.0066,36.0654,36.0066,36.036,102904.0
2021-12-17 14:20:00,36.8,36.86,36.76,36.85,51191.0,36.036,36.0947,35.9968,36.085,51191.0
2021-12-17 14:25:00,36.84,36.85,36.7,36.72,162651.0,36.0752,36.085,35.9381,35.9577,162651.0
2021-12-17 14:30:00,36.73,36.76,36.7,36.72,83846.0,35.9674,35.9968,35.9381,35.9577,83846.0
2021-12-17 14:35:00,36.73,36.76,36.7,36.73,63887.0,35.9674,35.9968,35.9381,35.9674,63887.0
2021-12-17 14:40:00,36.73,36.74,36.69,36.74,72826.0,35.9674,35.9772,35.9283,35.9772,72826.0
2021-12-17 14:45:00,36.74,36.88,36.73,36.83,103442.0,35.9772,36.1143,35.9674,36.0654,103442.0
2021-12-17 14:50:00,36.83,36.86,36.75,36.75,70426.0,36.0654,36.0947,35.987,35.987,70426.0
2021-12-17 14:55:00,36.75,36.79,36.74,36.76,50329.0,35.987,36.0262,35.9772,35.9968,50329.0
2021-12-17 15:00:00,36.76,36.81,36.66,36.68,80408.0,35.9968,36.0458,35.8989,35.9185,80408.0
2021-12-17 15:05:00,36.68,36.79,36.67,36.76,58246.0,35.9185,36.0262,35.9087,35.9968,58246.0
2021-12-17 15:10:00,36.75,36.76,36.7,36.7,49182.0,35.987,35.9968,35.9381,35.9381,49182.0
2021-12-17 15:15:00,36.7,36.74,36.62,36.73,109476.0,35.9381,35.9772,35.8597,35.9674,109476.0
2021-12-17 15:20:00,36.74,36.83,36.71,36.79,105973.0,35.9772,36.0654,35.9479,36.0262,105973.0
2021-12-17 15:25:00,36.79,36.79,36.66,36.75,99162.0,36.0262,36.0262,35.8989,35.987,99162.0
2021-12-17 15:30:00,36.75,36.77,36.62,36.67,120748.0,35.987,36.0066,35.8597,35.9087,120748.0
2021-12-17 15:35:00,36.66,36.67,36.57,36.63,175989.0,35.8989,35.9087,35.8108,35.8695,175989.0
2021-12-17 15:40:00,36.63,36.74,36.63,36.65,154638.0,35.8695,35.9772,35.8695,35.8891,154638.0
2021-12-17 15:45:00,36.64,36.65,36.51,36.55,183363.0,35.8793,35.8891,35.752,35.7912,183363.0
2021-12-17 15:50:00,36.54,36.62,36.48,36.61,391718.0,35.7814,35.8597,35.7226,35.8499,391718.0
2021-12-17 15:55:00,36.61,36.61,36.51,36.54,791260.0,35.8499,35.8499,35.752,35.7814,791260.0
2021-12-20 09:30:00,35.55,35.75,35.39,35.52,602381.0,34.8119,35.0078,34.6553,34.7826,602381.0
2021-12-20 09:35:00,35.52,36.03,35.52,35.98,360576.0,34.7826,35.282,34.7826,35.233,360576.0
2021-12-20 09:40:00,35.98,36.17,35.76,35.98,337004.0,35.233,35.4191,35.0176,35.233,337004.0
2021-12-20 09:45:00,35.96,36.07,35.87,35.9,245117.0,35.2134,35.3211,35.1253,35.1547,245117.0
2021-12-20 09:50:00,35.89,36.12,35.86,36.11,199567.0,35.1449,35.3701,35.1155,35.3603,199567.0
2021-12-20 09:55:00,36.1,36.52,36.09,36.51,388568.0,35.3505,35.7618,35.3407,35.752,388568.0
2021-12-20 10:00:00,36.49,36.56,36.35,36.54,237021.0,35.7324,35.801,35.5953,35.7814,237021.0
2021-12-20 10:05:00,36.55,36.71,36.5,36.59,402822.0,35.7912,35.9479,35.7422,35.8303,402822.0
2021-12-20 10:10:00,36.58,36.95,36.56,36.92,481964.0,35.8206,36.1829,35.801,36.1535,481964.0
2021-12-20 10:15:00,36.92,37.23,36.81,37.16,579091.0,36.1535,36.4571,36.0458,36.3885,579091.0
2021-12-20 10:20:00,37.16,37.25,36.93,36.94,317424.0,36.3885,36.4766,36.1633,36.1731,317424.0
2021-12-20 10:25:00,36.93,36.98,36.76,36.8,369164.0,36.1633,36.2123,35.9968,36.036,369164.0
2021-12-20 10:30:00,36.8,36.86,36.7,36.76,334373.0,36.036,36.0947,35.9381,35.9968,334373.0
2021-12-20 10:35:00,36.75,36.82,36.68,36.76,284005.0,35.987,36.0556,35.9185,35.9968,284005.0
2021-12-20 10:40:00,36.76,36.78,36.56,36.59,130711.0,35.9968,36.0164,35.801,35.8303,130711.0
2021-12-20 10:45:00,36.57,36.63,36.53,36.58,131793.0,35.8108,35.8695,35.7716,35.8206,131793.0
2021-12-20 10:50:00,36.58,36.66,36.56,36.57,125469.0,35.8206,35.8989,35.801,35.8108,125469.0
2021-12-20 10:55:00,36.57,36.88,36.55,36.86,186992.0,35.8108,36.1143,35.7912,36.0947,186992.0
2021-12-20 11:00:00,36.86,36.86,36.71,36.76,84081.0,36.0947,36.0947,35.9479,35.9968,84081.0
2021-12-20 11:05:00,36.77,36.85,36.7,36.71,191183.0,36.0066,36.085,35.9381,35.9479,191183.0
2021-12-20 11:10:00,36.7,36.72,36.55,36.56,226134.0,35.9381,35.9577,35.7912,35.801,226134.0
2021-12-20 11:15:00,36.56,36.57,36.4,36.48,217322.0,35.801,35.8108,35.6443,35.7226,217322.0
2021-12-20 11:20:00,36.49,36.5,36.4,36.44,140967.0,35.7324,35.7422,35.6443,35.6835,140967.0
2021-12-20 11:25:00,36.45,36.48,36.36,36.41,206383.0,35.6933,35.7226,35.6051,35.6541,206383.0
2021-12-20 11:30:00,36.4,36.53,36.4,36.42,227378.0,35.6443,35.7716,35.6443,35.6639,227378.0
2021-12-20 11:35:00,36.45,36.48,36.4,36.46,146684.0,35.6933,35.7226,35.6443,35.703,146684.0
2021-12-20 11:40:00,36.46,36.62,36.43,36.59,93094.0,35.703,35.8597,35.6737,35.8303,93094.0
2021-12-20 11:45:00,36.58,36.6,36.49,36.59,150370.0,35.8206,35.8401,35.7324,35.8303,150370.0
2021-12-20 11:50:00,36.59,36.76,36.58,36.73,277290.0,35.8303,35.9968,35.8206,35.9674,277290.0
2021-12-20 11:55:00,36.73,36.74,36.64,36.67,147641.0,35.9674,35.9772,35.8793,35.9087,147641.0
2021-12-20 12:00:00,36.68,36.74,36.66,36.71,107488.0,35.9185,35.9772,35.8989,35.9479,107488.0
2021-12-20 12:05:00,36.71,36.71,36.6,36.61,134680.0,35.9479,35.9479,35.8401,35.8499,134680.0
2021-12-20 12:10:00,36.6,36.64,36.56,36.57,171462.0,35.8401,35.8793,35.801,35.8108,171462.0
2021-12-20 12:15:00,36.57,36.68,36.51,36.62,112342.0,35.8108,35.9185,35.752,35.8597,112342.0
2021-12-20 12:20:00,36.61,36.67,36.57,36.59,124929.0,35.8499,35.9087,35.8108,35.8303,124929.0
2021-12-20 12:25:00,36.59,36.67,36.56,36.62,80294.0,35.8303,35.9087,35.801,35.8597,80294.0
2021-12-20 12:30:00,36.61,36.62,36.52,36.54,61196.0,35.8499,35.8597,35.7618,35.7814,61196.0
2021-12-20 12:35:00,36.53,36.53,36.37,36.41,106647.0,35.7716,35.7716,35.6149,35.6541,106647.0
2021-12-20 12:40:00,36.4,36.46,36.37,36.38,97574.0,35.6443,35.703,35.6149,35.6247,97574.0
2021-12-20 12:45:00,36.37,36.41,36.34,36.38,83315.0,35.6149,35.6541,35.5855,35.6247,83315.0
2021-12-20 12:50:00,36.38,36.41,36.34,36.36,90258.0,35.6247,35.6541,35.5855,35.6051,90258.0
2021-12-20 12:55:00,36.37,36.37,36.32,36.35,53586.0,35.6149,35.6149,35.566,35.5953,53586.0
2021-12-20 13:00:00,36.35,36.36,36.3,36.33,54432.0,35.5953,35.6051,35.5464,35.5757,54432.0
2021-12-20 13:05:00,36.32,36.4,36.26,36.4,101235.0,35.566,35.6443,35.5072,35.6443,101235.0
2021-12-20 13:10:00,36.39,36.4,36.34,36.39,145535.0,35.6345,35.6443,35.5855,35.6345,145535.0
2021-12-20 13:15:00,36.39,36.44,36.34,36.36,125700.0,35.6345,35.6835,35.5855,35.6051,125700.0
2021-12-20 13:20:00,36.36,36.41,36.31,36.34,85475.0,35.6051,35.6541,35.5562,35.5855,85475.0
2021-12-20 13:25:00,36.35,36.39,36.23,36.27,191252.0,35.5953,35.6345,35.4778,35.517,191252.0
2021-12-20 13:30:00,36.27,36.33,36.15,36.19,125707.0,35.517,35.5757,35.3995,35.4387,125707.0
2021-12-20 13:35:00,36.2,36.3,36.17,36.29,132758.0,35.4484,35.5464,35.4191,35.5366,132758.0
2021-12-20 13:40:00,36.3,36.38,36.27,36.33,134477.0,35.5464,35.6247,35.517,35.5757,134477.0
2021-12-20 13:45:00,36.33,36.36,36.25,36.34,247532.0,35.5757,35.6051,35.4974,35.5855,247532.0
2021-12-20 13:50:00,36.34,36.41,36.3,36.37,115180.0,35.5855,35.6541,35.5464,35.6149,115180.0
2021-12-20 13:55:00,36.37,36.4,36.28,36.29,93988.0,35.6149,35.6443,35.5268,35.5366,93988.0
2021-12-20 14:00:00,36.3,36.4,36.29,36.36,75510.0,35.5464,35.6443,35.5366,35.6051,75510.0
2021-12-20 14:05:00,36.36,36.4,36.33,36.39,72238.0,35.6051,35.6443,35.5757,35.6345,72238.0
2021-12-20 14:10:00,36.38,36.4,36.31,36.34,113764.0,35.6247,35.6443,35.5562,35.5855,113764.0
2021-12-20 14:15:00,36.34,36.4,36.34,36.36,76045.0,35.5855,35.6443,35.5855,35.6051,76045.0
2021-12-20 14:20:00,36.36,36.41,36.34,36.39,75079.0,35.6051,35.6541,35.5855,35.6345,75079.0
2021-12-20 14:25:00,36.38,36.4,36.3,36.31,97681.0,35.6247,35.6443,35.5464,35.5562,97681.0
2021-12-20 14:30:00,36.31,36.36,36.27,36.27,110682.0,35.5562,35.6051,35.517,35.517,110682.0
2021-12-20 14:35:00,36.27,36.29,36.17,36.18,99783.0,35.517,35.5366,35.4191,35.4289,99783.0
2021-12-20 14:40:00,36.18,36.2,36.15,36.17,115186.0,35.4289,35.4484,35.3995,35.4191,115186.0
2021-12-20 14:45:00,36.16,36.18,36.1,36.15,136070.0,35.4093,35.4289,35.3505,35.3995,136070.0
2021-12-20 14:50:00,36.15,36.21,36.13,36.2,75090.0,35.3995,35.4582,35.3799,35.4484,75090.0
2021-12-20 14:55:00,36.2,36.27,36.14,36.19,169838.0,35.4484,35.517,35.3897,35.4387,169838.0
2021-12-20 15:00:00,36.19,36.23,36.13,36.15,86193.0,35.4387,35.4778,35.3799,35.3995,86193.0
2021-12-20 15:05:00,36.16,36.18,36.11,36.16,77047.0,35.4093,35.4289,35.3603,35.4093,77047.0
2021-12-20 15:10:00,36.15,36.21,36.13,36.16,82056.0,35.3995,35.4582,35.3799,35.4093,82056.0
2021-12-20 15:15:00,36.16,36.19,36.11,36.18,110148.0,35.4093,35.4387,35.3603,35.4289,110148.0
2021-12-20 15:20:00,36.19,36.25,36.1,36.13,169244.0,35.4387,35.4974,35.3505,35.3799,169244.0
2021-12-20 15:25:00,36.12,36.33,36.1,36.3,120816.0,35.3701,35.5757,35.3505,35.5464,120816.0
2021-12-20 15:30:00,36.3,36.31,36.23,36.24,238494.0,35.5464,35.5562,35.4778,35.4876,238494.0
2021-12-20 15:35:00,36.24,36.24,36.13,36.15,217967.0,35.4876,35.4876,35.3799,35.3995,217967.0
2021-12-20 15:40:00,36.15,36.25,36.14,36.24,237484.0,35.3995,35.4974,35.3897,35.4876,237484.0
2021-12-20 15:45:00,36.23,36.31,36.21,36.26,262626.0,35.4778,35.5562,35.4582,35.5072,262626.0
2021-12-20 15:50:00,36.26,36.41,36.26,36.39,384382.0,35.5072,35.6541,35.5072,35.6345,384382.0
2021-12-20 15:55:00,36.4,36.45,36.35,36.37,687247.0,35.6443,35.6933,35.5953,35.6149,687247.0
2021-12-21 09:30:00,36.83,37.26,36.76,37.24,461659.0,36.0654,36.4864,35.9968,36.4669,461659.0
2021-12-21 09:35:00,37.23,37.55,37.21,37.51,395566.0,36.4571,36.7704,36.4375,36.7312,395566.0
2021-12-21 09:40:00,37.51,37.65,37.31,37.6,412437.0,36.7312,36.8683,36.5354,36.8194,412437.0
2021-12-21 09:45:00,37.62,37.8,37.41,37.77,403006.0,36.839,37.0152,36.6333,36.9859,403006.0
2021-12-21 09:50:00,37.78,37.8,37.61,37.78,218555.0,36.9956,37.0152,36.8292,36.9956,218555.0
2021-12-21 09:55:00,37.8,38.0,37.69,38.0,321876.0,37.0152,37.2111,36.9075,37.2111,321876.0
2021-12-21 10:00:00,38.0,38.33,37.99,38.13,627918.0,37.2111,37.5342,37.2013,37.3384,627918.0
2021-12-21 10:05:00,38.13,38.3,38.03,38.26,247370.0,37.3384,37.5048,37.2405,37.4657,247370.0
2021-12-21 10:10:00,38.25,38.43,38.13,38.36,385390.0,37.4559,37.6321,37.3384,37.5636,385390.0
2021-12-21 10:15:00,38.35,38.4,38.26,38.33,144815.0,37.5538,37.6028,37.4657,37.5342,144815.0
2021-12-21 10:20:00,38.34,38.5,38.29,38.3,337314.0,37.544,37.7007,37.4951,37.5048,337314.0
2021-12-21 10:25:00,38.29,38.33,38.14,38.23,258224.0,37.4951,37.5342,37.3482,37.4363,258224.0
2021-12-21 10:30:00,38.23,38.4,38.19,38.29,270129.0,37.4363,37.6028,37.3971,37.4951,270129.0
2021-12-21 10:35:00,38.3,38.38,38.23,38.37,173074.0,37.5048,37.5832,37.4363,37.5734,173074.0
2021-12-21 10:40:00,38.37,38.46,38.33,38.41,186582.0,37.5734,37.6615,37.5342,37.6126,186582.0
2021-12-21 10:45:00,38.42,38.53,38.36,38.45,244292.0,37.6224,37.7301,37.5636,37.6517,244292.0
2021-12-21 10:50:00,38.44,38.47,38.35,38.36,153607.0,37.6419,37.6713,37.5538,37.5636,153607.0
2021-12-21 10:55:00,38.36,38.46,38.34,38.41,121830.0,37.5636,37.6615,37.544,37.6126,121830.0
2021-12-21 11:00:00,38.41,38.49,38.38,38.4,166585.0,37.6126,37.6909,37.5832,37.6028,166585.0
2021-12-21 11:05:00,38.4,38.54,38.39,38.51,239957.0,37.6028,37.7399,37.593,37.7105,239957.0
2021-12-21 11:10:00,38.51,38.58,38.49,38.51,164347.0,37.7105,37.779,37.6909,37.7105,164347.0
2021-12-21 11:15:00,38.51,38.66,38.47,38.6,235095.0,37.7105,37.8574,37.6713,37.7986,235095.0
2021-12-21 11:20:00,38.61,38.82,38.6,38.78,219037.0,37.8084,38.0141,37.7986,37.9749,219037.0
2021-12-21 11:25:00,38.79,38.81,38.65,38.68,325612.0,37.9847,38.0043,37.8476,37.877,325612.0
2021-12-21 11:30:00,38.68,38.68,38.52,38.55,253747.0,37.877,37.877,37.7203,37.7497,253747.0
2021-12-21 11:35:00,38.55,38.63,38.52,38.58,164320.0,37.7497,37.828,37.7203,37.779,164320.0
2021-12-21 11:40:00,38.58,38.61,38.49,38.61,256330.0,37.779,37.8084,37.6909,37.8084,256330.0
2021-12-21 11:45:00,38.61,38.65,38.51,38.55,144877.0,37.8084,37.8476,37.7105,37.7497,144877.0
2021-12-21 11:50:00,38.56,38.63,38.45,38.57,237497.0,37.7594,37.828,37.6517,37.7692,237497.0
2021-12-21 11:55:00,38.57,38.59,38.47,38.58,137831.0,37.7692,37.7888,37.6713,37.779,137831.0
2021-12-21 12:00:00,38.58,38.63,38.51,38.61,104410.0,37.779,37.828,37.7105,37.8084,104410.0
2021-12-21 12:05:00,38.6,38.65,38.54,38.54,74309.0,37.7986,37.8476,37.7399,37.7399,74309.0
2021-12-21 12:10:00,38.54,38.61,38.47,38.56,129413.0,37.7399,37.8084,37.6713,37.7594,129413.0
2021-12-21 12:15:00,38.57,38.58,38.41,38.46,118912.0,37.7692,37.779,37.6126,37.6615,118912.0
2021-12-21 12:20:00,38.46,38.47,38.36,38.39,182371.0,37.6615,37.6713,37.5636,37.593,182371.0
2021-12-21 12:25:00,38.4,38.46,38.32,38.33,99976.0,37.6028,37.6615,37.5244,37.5342,99976.0
2021-12-21 12:30:00,38.33,38.35,38.25,38.29,120466.0,37.5342,37.5538,37.4559,37.4951,120466.0
2021-12-21 12:35:00,38.28,38.33,38.27,38.3,104466.0,37.4853,37.5342,37.4755,37.5048,104466.0
2021-12-21 12:40:00,38.3,38.3,38.23,38.27,60355.0,37.5048,37.5048,37.4363,37.4755,60355.0
2021-12-21 12:45:00,38.27,38.29,38.2,38.2,97995.0,37.4755,37.4951,37.4069,37.4069,97995.0
2021-12-21 12:50:00,38.2,38.24,38.15,38.23,106993.0,37.4069,37.4461,37.358,37.4363,106993.0
2021-12-21 12:55:00,38.23,38.25,38.16,38.19,67503.0,37.4363,37.4559,37.3678,37.3971,67503.0
2021-12-21 13:00:00,38.19,38.27,38.14,38.24,94929.0,37.3971,37.4755,37.3482,37.4461,94929.0
2021-12-21 13:05:00,38.24,38.28,38.22,38.25,51275.0,37.4461,37.4853,37.4265,37.4559,51275.0
2021-12-21 13:10:00,38.24,38.31,38.23,38.24,81589.0,37.4461,37.5146,37.4363,37.4461,81589.0
2021-12-21 13:15:00,38.23,38.27,38.19,38.24,70855.0,37.4363,37.4755,37.3971,37.4461,70855.0
2021-12-21 13:20:00,38.24,38.27,38.19,38.21,71201.0,37.4461,37.4755,37.3971,37.4167,71201.0
2021-12-21 13:25:00,38.21,38.21,38.11,38.14,128100.0,37.4167,37.4167,37.3188,37.3482,128100.0
2021-12-21 13:30:00,38.15,38.25,38.13,38.22,89616.0,37.358,37.4559,37.3384,37.4265,89616.0
2021-12-21 13:35:00,38.22,38.28,38.18,38.27,129034.0,37.4265,37.4853,37.3873,37.4755,129034.0
2021-12-21 13:40:00,38.26,38.3,38.2,38.23,95552.0,37.4657,37.5048,37.4069,37.4363,95552.0
2021-12-21 13:45:00,38.24,38.25,38.2,38.22,116747.0,37.4461,37.4559,37.4069,37.4265,116747.0
2021-12-21 13:50:00,38.21,38.23,38.12,38.14,108870.0,37.4167,37.4363,37.3286,37.3482,108870.0
2021-12-21 13:55:00,38.14,38.18,38.11,38.15,93388.0,37.3482,37.3873,37.3188,37.358,93388.0
2021-12-21 14:00:00,38.15,38.15,38.07,38.07,106235.0,37.358,37.358,37.2796,37.2796,106235.0
2021-12-21 14:05:00,38.08,38.19,38.06,38.19,168192.0,37.2894,37.3971,37.2698,37.3971,168192.0
2021-12-21 14:10:00,38.18,38.3,38.17,38.27,115532.0,37.3873,37.5048,37.3775,37.4755,115532.0
2021-12-21 14:15:00,38.27,38.31,38.24,38.27,145282.0,37.4755,37.5146,37.4461,37.4755,145282.0
2021-12-21 14:20:00,38.27,38.31,38.26,38.29,72401.0,37.4755,37.5146,37.4657,37.4951,72401.0
2021-12-21 14:25:00,38.29,38.32,38.23,38.23,112356.0,37.4951,37.5244,37.4363,37.4363,112356.0
2021-12-21 14:30:00,38.23,38.28,38.22,38.28,59269.0,37.4363,37.4853,37.4265,37.4853,59269.0
2021-12-21 14:35:00,38.28,38.28,38.19,38.22,86142.0,37.4853,37.4853,37.3971,37.4265,86142.0
2021-12-21 14:40:00,38.22,38.24,38.19,38.22,80833.0,37.4265,37.4461,37.3971,37.4265,80833.0
2021-12-21 14:45:00,38.22,38.35,38.21,38.34,98492.0,37.4265,37.5538,37.4167,37.544,98492.0
2021-12-21 14:50:00,38.34,38.38,38.3,38.32,193366.0,37.544,37.5832,37.5048,37.5244,193366.0
2021-12-21 14:55:00,38.32,38.32,38.26,38.32,82720.0,37.5244,37.5244,37.4657,37.5244,82720.0
2021-12-21 15:00:00,38.31,38.46,38.29,38.45,180264.0,37.5146,37.6615,37.4951,37.6517,180264.0
2021-12-21 15:05:00,38.45,38.52,38.39,38.51,230708.0,37.6517,37.7203,37.593,37.7105,230708.0
2021-12-21 15:10:00,38.51,38.55,38.49,38.5,104311.0,37.7105,37.7497,37.6909,37.7007,104311.0
2021-12-21 15:15:00,38.5,38.56,38.49,38.56,117777.0,37.7007,37.7594,37.6909,37.7594,117777.0
2021-12-21 15:20:00,38.55,38.58,38.46,38.48,123639.0,37.7497,37.779,37.6615,37.6811,123639.0
2021-12-21 15:25:00,38.49,38.54,38.48,38.51,156638.0,37.6909,37.7399,37.6811,37.7105,156638.0
2021-12-21 15:30:00,38.52,38.57,38.44,38.45,256068.0,37.7203,37.7692,37.6419,37.6517,256068.0
2021-12-21 15:35:00,38.45,38.52,38.39,38.44,192953.0,37.6517,37.7203,37.593,37.6419,192953.0
2021-12-21 15:40:00,38.44,38.45,38.38,38.39,131464.0,37.6419,37.6517,37.5832,37.593,131464.0
2021-12-21 15:45:00,38.39,38.42,38.35,38.35,196702.0,37.593,37.6224,37.5538,37.5538,196702.0
2021-12-21 15:50:00,38.35,38.5,38.34,38.48,309610.0,37.5538,37.7007,37.544,37.6811,309610.0
2021-12-21 15:55:00,38.48,38.56,38.48,38.52,542743.0,37.6811,37.7594,37.6811,37.7203,542743.0
2021-12-22 09:30:00,38.48,38.61,38.17,38.37,284202.0,37.6811,37.8084,37.3775,37.5734,284202.0
2021-12-22 09:35:00,38.34,38.73,38.29,38.72,199267.0,37.544,37.9259,37.4951,37.9161,199267.0
2021-12-22 09:40:00,38.71,38.9,38.56,38.85,278287.0,37.9063,38.0924,37.7594,38.0434,278287.0
2021-12-22 09:45:00,38.83,38.87,38.63,38.65,224744.0,38.0238,38.063,37.828,37.8476,224744.0
2021-12-22 09:50:00,38.66,38.79,38.5,38.78,172000.0,37.8574,37.9847,37.7007,37.9749,172000.0
2021-12-22 09:55:00,38.77,38.86,38.74,38.86,136368.0,37.9651,38.0532,37.9357,38.0532,136368.0
2021-12-22 10:00:00,38.85,39.12,38.8,39.09,283591.0,38.0434,38.3078,37.9945,38.2784,283591.0
2021-12-22 10:05:00,39.1,39.12,38.95,38.95,260825.0,38.2882,38.3078,38.1414,38.1414,260825.0
2021-12-22 10:10:00,38.94,39.17,38.92,39.17,188899.0,38.1316,38.3568,38.112,38.3568,188899.0
2021-12-22 10:15:00,39.17,39.28,39.12,39.23,198022.0,38.3568,38.4645,38.3078,38.4155,198022.0
2021-12-22 10:20:00,39.23,39.24,39.12,39.22,171851.0,38.4155,38.4253,38.3078,38.4057,171851.0
2021-12-22 10:25:00,39.18,39.27,39.16,39.24,180332.0,38.3666,38.4547,38.347,38.4253,180332.0
2021-12-22 10:30:00,39.24,39.27,39.1,39.12,319051.0,38.4253,38.4547,38.2882,38.3078,319051.0
2021-12-22 10:35:00,39.12,39.17,39.02,39.13,249587.0,38.3078,38.3568,38.2099,38.3176,249587.0
2021-12-22 10:40:00,39.13,39.21,38.99,39.1,160347.0,38.3176,38.396,38.1805,38.2882,160347.0
2021-12-22 10:45:00,39.11,39.15,39.05,39.14,90992.0,38.298,38.3372,38.2393,38.3274,90992.0
2021-12-22 10:50:00,39.14,39.2,39.11,39.18,139799.0,38.3274,38.3862,38.298,38.3666,139799.0
2021-12-22 10:55:00,39.18,39.25,39.14,39.25,89717.0,38.3666,38.4351,38.3274,38.4351,89717.0
2021-12-22 11:00:00,39.25,39.28,39.18,39.22,162981.0,38.4351,38.4645,38.3666,38.4057,162981.0
2021-12-22 11:05:00,39.22,39.23,39.09,39.12,107862.0,38.4057,38.4155,38.2784,38.3078,107862.0
2021-12-22 11:10:00,39.11,39.2,39.08,39.15,126658.0,38.298,38.3862,38.2687,38.3372,126658.0
2021-12-22 11:15:00,39.14,39.19,39.09,39.17,90073.0,38.3274,38.3764,38.2784,38.3568,90073.0
2021-12-22 11:20:00,39.18,39.19,38.99,39.04,145699.0,38.3666,38.3764,38.1805,38.2295,145699.0
2021-12-22 11:25:00,39.03,39.11,39.01,39.09,82630.0,38.2197,38.298,38.2001,38.2784,82630.0
2021-12-22 11:30:00,39.08,39.2,39.08,39.2,157000.0,38.2687,38.3862,38.2687,38.3862,157000.0
2021-12-22 11:35:00,39.19,39.24,39.14,39.18,73621.0,38.3764,38.4253,38.3274,38.3666,73621.0
2021-12-22 11:40:00,39.17,39.19,39.12,39.14,72313.0,38.3568,38.3764,38.3078,38.3274,72313.0
2021-12-22 11:45:00,39.13,39.17,39.06,39.13,121070.0,38.3176,38.3568,38.2491,38.3176,121070.0
2021-12-22 11:50:00,39.14,39.16,39.09,39.11,75961.0,38.3274,38.347,38.2784,38.298,75961.0
2021-12-22 11:55:00,39.12,39.16,39.12,39.15,51744.0,38.3078,38.347,38.3078,38.3372,51744.0
2021-12-22 12:00:00,39.15,39.22,39.12,39.2,70252.0,38.3372,38.4057,38.3078,38.3862,70252.0
2021-12-22 12:05:00,39.21,39.22,39.15,39.16,49357.0,38.396,38.4057,38.3372,38.347,49357.0
2021-12-22 12:10:00,39.16,39.19,39.12,39.19,72923.0,38.347,38.3764,38.3078,38.3764,72923.0
2021-12-22 12:15:00,39.19,39.26,39.17,39.2,124586.0,38.3764,38.4449,38.3568,38.3862,124586.0
2021-12-22 12:20:00,39.19,39.21,39.16,39.19,61044.0,38.3764,38.396,38.347,38.3764,61044.0
2021-12-22 12:25:00,39.19,39.29,39.18,39.28,139208.0,38.3764,38.4743,38.3666,38.4645,139208.0
2021-12-22 12:30:00,39.29,39.4,39.26,39.4,139905.0,38.4743,38.582,38.4449,38.582,139905.0
2021-12-22 12:35:00,39.39,39.4,39.34,39.37,69134.0,38.5722,38.582,38.5233,38.5526,69134.0
2021-12-22 12:40:00,39.37,39.38,39.31,39.31,55456.0,38.5526,38.5624,38.4939,38.4939,55456.0
2021-12-22 12:45:00,39.32,39.32,39.25,39.28,59814.0,38.5037,38.5037,38.4351,38.4645,59814.0
2021-12-22 12:50:00,39.27,39.34,39.25,39.34,57195.0,38.4547,38.5233,38.4351,38.5233,57195.0
2021-12-22 12:55:00,39.34,39.35,39.29,39.31,44626.0,38.5233,38.533,38.4743,38.4939,44626.0
2021-12-22 13:00:00,39.31,39.33,39.26,39.31,53523.0,38.4939,38.5135,38.4449,38.4939,53523.0
2021-12-22 13:05:00,39.3,39.32,39.25,39.31,60938.0,38.4841,38.5037,38.4351,38.4939,60938.0
2021-12-22 13:10:00,39.31,39.35,39.28,39.34,57197.0,38.4939,38.533,38.4645,38.5233,57197.0
2021-12-22 13:15:00,39.34,39.47,39.33,39.45,101857.0,38.5233,38.6506,38.5135,38.631,101857.0
2021-12-22 13:20:00,39.45,39.47,39.43,39.45,79594.0,38.631,38.6506,38.6114,38.631,79594.0
2021-12-22 13:25:00,39.45,39.47,39.38,39.41,66461.0,38.631,38.6506,38.5624,38.5918,66461.0
2021-12-22 13:30:00,39.4,39.46,39.36,39.4,54448.0,38.582,38.6408,38.5428,38.582,54448.0
2021-12-22 13:35:00,39.4,39.4,39.31,39.32,35664.0,38.582,38.582,38.4939,38.5037,35664.0
2021-12-22 13:40:00,39.32,39.34,39.28,39.31,46358.0,38.5037,38.5233,38.4645,38.4939,46358.0
2021-12-22 13:45:00,39.31,39.38,39.3,39.37,74426.0,38.4939,38.5624,38.4841,38.5526,74426.0
2021-12-22 13:50:00,39.37,39.4,39.34,39.37,54286.0,38.5526,38.582,38.5233,38.5526,54286.0
2021-12-22 13:55:00,39.37,39.38,39.31,39.32,57146.0,38.5526,38.5624,38.4939,38.5037,57146.0
2021-12-22 14:00:00,39.32,39.32,39.19,39.26,171455.0,38.5037,38.5037,38.3764,38.4449,171455.0
2021-12-22 14:05:00,39.26,39.28,39.2,39.22,97053.0,38.4449,38.4645,38.3862,38.4057,97053.0
2021-12-22 14:10:00,39.22,39.25,39.17,39.18,61929.0,38.4057,38.4351,38.3568,38.3666,61929.0
2021-12-22 14:15:00,39.18,39.23,39.17,39.22,49148.0,38.3666,38.4155,38.3568,38.4057,49148.0
2021-12-22 14:20:00,39.22,39.22,39.13,39.14,40038.0,38.4057,38.4057,38.3176,38.3274,40038.0
2021-12-22 14:25:00,39.14,39.14,39.03,39.06,75270.0,38.3274,38.3274,38.2197,38.2491,75270.0
2021-12-22 14:30:00,39.06,39.13,39.04,39.07,73991.0,38.2491,38.3176,38.2295,38.2589,73991.0
2021-12-22 14:35:00,39.08,39.1,39.06,39.09,40301.0,38.2687,38.2882,38.2491,38.2784,40301.0
2021-12-22 14:40:00,39.09,39.12,39.04,39.1,63071.0,38.2784,38.3078,38.2295,38.2882,63071.0
2021-12-22 14:45:00,39.1,39.18,39.1,39.18,52611.0,38.2882,38.3666,38.2882,38.3666,52611.0
2021-12-22 14:50:00,39.17,39.19,39.14,39.18,46679.0,38.3568,38.3764,38.3274,38.3666,46679.0
2021-12-22 14:55:00,39.17,39.19,39.14,39.16,40039.0,38.3568,38.3764,38.3274,38.347,40039.0
2021-12-22 15:00:00,39.16,39.2,39.09,39.12,44893.0,38.347,38.3862,38.2784,38.3078,44893.0
2021-12-22 15:05:00,39.12,39.17,39.09,39.13,48513.0,38.3078,38.3568,38.2784,38.3176,48513.0
2021-12-22 15:10:00,39.13,39.3,39.11,39.22,227480.0,38.3176,38.4841,38.298,38.4057,227480.0
2021-12-22 15:15:00,39.22,39.27,39.16,39.21,73226.0,38.4057,38.4547,38.347,38.396,73226.0
2021-12-22 15:20:00,39.2,39.24,39.15,39.22,78866.0,38.3862,38.4253,38.3372,38.4057,78866.0
2021-12-22 15:25:00,39.21,39.24,39.17,39.18,82189.0,38.396,38.4253,38.3568,38.3666,82189.0
2021-12-22 15:30:00,39.18,39.26,39.13,39.13,143675.0,38.3666,38.4449,38.3176,38.3176,143675.0
2021-12-22 15:35:00,39.13,39.19,39.12,39.17,141202.0,38.3176,38.3764,38.3078,38.3568,141202.0
2021-12-22 15:40:00,39.17,39.18,39.05,39.05,143798.0,38.3568,38.3666,38.2393,38.2393,143798.0
2021-12-22 15:45:00,39.06,39.13,39.04,39.11,170185.0,38.2491,38.3176,38.2295,38.298,170185.0
2021-12-22 15:50:00,39.11,39.21,39.1,39.13,298920.0,38.298,38.396,38.2882,38.3176,298920.0
2021-12-22 15:55:00,39.13,39.16,39.11,39.13,594175.0,38.3176,38.347,38.298,38.3176,594175.0
2021-12-23 09:30:00,39.72,39.89,39.38,39.71,727496.0,38.8954,39.0618,38.5624,38.8856,727496.0
2021-12-23 09:35:00,39.71,39.74,39.48,39.49,176579.0,38.8856,38.915,38.6603,38.6701,176579.0
2021-12-23 09:40:00,39.49,39.49,39.31,39.32,240209.0,38.6701,38.6701,38.4939,38.5037,240209.0
2021-12-23 09:45:00,39.33,39.33,39.11,39.19,188278.0,38.5135,38.5135,38.298,38.3764,188278.0
2021-12-23 09:50:00,39.17,39.32,39.14,39.25,191009.0,38.3568,38.5037,38.3274,38.4351,191009.0
2021-12-23 09:55:00,39.25,39.36,39.19,39.31,84699.0,38.4351,38.5428,38.3764,38.4939,84699.0
2021-12-23 10:00:00,39.3,39.31,39.11,39.12,102311.0,38.4841,38.4939,38.298,38.3078,102311.0
2021-12-23 10:05:00,39.12,39.23,38.99,39.18,235268.0,38.3078,38.4155,38.1805,38.3666,235268.0
2021-12-23 10:10:00,39.18,39.41,39.17,39.39,198233.0,38.3666,38.5918,38.3568,38.5722,198233.0
2021-12-23 10:15:00,39.4,39.54,39.37,39.43,175686.0,38.582,38.7191,38.5526,38.6114,175686.0
2021-12-23 10:20:00,39.42,39.43,39.27,39.3,81519.0,38.6016,38.6114,38.4547,38.4841,81519.0
2021-12-23 10:25:00,39.28,39.34,39.24,39.27,74925.0,38.4645,38.5233,38.4253,38.4547,74925.0
2021-12-23 10:30:00,39.27,39.41,39.26,39.35,63138.0,38.4547,38.5918,38.4449,38.533,63138.0
2021-12-23 10:35:00,39.36,39.37,39.24,39.29,59532.0,38.5428,38.5526,38.4253,38.4743,59532.0
2021-12-23 10:40:00,39.28,39.31,39.23,39.28,82309.0,38.4645,38.4939,38.4155,38.4645,82309.0
2021-12-23 10:45:00,39.28,39.32,39.23,39.32,38951.0,38.4645,38.5037,38.4155,38.5037,38951.0
2021-12-23 10:50:00,39.31,39.33,39.25,39.27,33854.0,38.4939,38.5135,38.4351,38.4547,33854.0
2021-12-23 10:55:00,39.27,39.32,39.22,39.3,54716.0,38.4547,38.5037,38.4057,38.4841,54716.0
2021-12-23 11:00:00,39.3,39.37,39.28,39.32,41703.0,38.4841,38.5526,38.4645,38.5037,41703.0
2021-12-23 11:05:00,39.32,39.35,39.28,39.32,40917.0,38.5037,38.533,38.4645,38.5037,40917.0
2021-12-23 11:10:00,39.32,39.38,39.25,39.38,58311.0,38.5037,38.5624,38.4351,38.5624,58311.0
2021-12-23 11:15:00,39.38,39.41,39.34,39.36,88762.0,38.5624,38.5918,38.5233,38.5428,88762.0
2021-12-23 11:20:00,39.36,39.42,39.35,39.41,76131.0,38.5428,38.6016,38.533,38.5918,76131.0
2021-12-23 11:25:00,39.43,39.55,39.41,39.45,163442.0,38.6114,38.7289,38.5918,38.631,163442.0
2021-12-23 11:30:00,39.45,39.48,39.35,39.36,39742.0,38.631,38.6603,38.533,38.5428,39742.0
2021-12-23 11:35:00,39.37,39.39,39.27,39.3,69428.0,38.5526,38.5722,38.4547,38.4841,69428.0
2021-12-23 11:40:00,39.31,39.35,39.3,39.31,82944.0,38.4939,38.533,38.4841,38.4939,82944.0
2021-12-23 11:45:00,39.32,39.4,39.29,39.3,37821.0,38.5037,38.582,38.4743,38.4841,37821.0
2021-12-23 11:50:00,39.3,39.32,39.22,39.26,46182.0,38.4841,38.5037,38.4057,38.4449,46182.0
2021-12-23 11:55:00,39.26,39.3,39.25,39.28,41444.0,38.4449,38.4841,38.4351,38.4645,41444.0
2021-12-23 12:00:00,39.27,39.3,39.25,39.25,56038.0,38.4547,38.4841,38.4351,38.4351,56038.0
2021-12-23 12:05:00,39.24,39.28,39.23,39.27,40805.0,38.4253,38.4645,38.4155,38.4547,40805.0
2021-12-23 12:10:00,39.27,39.31,39.25,39.28,70156.0,38.4547,38.4939,38.4351,38.4645,70156.0
2021-12-23 12:15:00,39.27,39.32,39.27,39.31,42804.0,38.4547,38.5037,38.4547,38.4939,42804.0
2021-12-23 12:20:00,39.31,39.39,39.3,39.38,27956.0,38.4939,38.5722,38.4841,38.5624,27956.0
2021-12-23 12:25:00,39.39,39.44,39.37,39.44,93733.0,38.5722,38.6212,38.5526,38.6212,93733.0
2021-12-23 12:30:00,39.43,39.47,39.4,39.4,59915.0,38.6114,38.6506,38.582,38.582,59915.0
2021-12-23 12:35:00,39.4,39.44,39.38,39.41,52807.0,38.582,38.6212,38.5624,38.5918,52807.0
2021-12-23 12:40:00,39.41,39.43,39.38,39.41,33865.0,38.5918,38.6114,38.5624,38.5918,33865.0
2021-12-23 12:45:00,39.41,39.45,39.41,39.42,26137.0,38.5918,38.631,38.5918,38.6016,26137.0
2021-12-23 12:50:00,39.42,39.42,39.37,39.4,37563.0,38.6016,38.6016,38.5526,38.582,37563.0
2021-12-23 12:55:00,39.4,39.46,39.39,39.43,52500.0,38.582,38.6408,38.5722,38.6114,52500.0
2021-12-23 13:00:00,39.42,39.45,39.41,39.42,33037.0,38.6016,38.631,38.5918,38.6016,33037.0
2021-12-23 13:05:00,39.43,39.43,39.38,39.4,52633.0,38.6114,38.6114,38.5624,38.582,52633.0
2021-12-23 13:10:00,39.4,39.47,39.39,39.43,40735.0,38.582,38.6506,38.5722,38.6114,40735.0
2021-12-23 13:15:00,39.43,39.48,39.43,39.47,38216.0,38.6114,38.6603,38.6114,38.6506,38216.0
2021-12-23 13:20:00,39.46,39.48,39.42,39.45,35241.0,38.6408,38.6603,38.6016,38.631,35241.0
2021-12-23 13:25:00,39.45,39.48,39.44,39.46,30837.0,38.631,38.6603,38.6212,38.6408,30837.0
2021-12-23 13:30:00,39.45,39.46,39.39,39.39,34379.0,38.631,38.6408,38.5722,38.5722,34379.0
2021-12-23 13:35:00,39.39,39.44,39.38,39.44,31878.0,38.5722,38.6212,38.5624,38.6212,31878.0
2021-12-23 13:40:00,39.43,39.45,39.4,39.42,39148.0,38.6114,38.631,38.582,38.6016,39148.0
2021-12-23 13:45:00,39.42,39.42,39.38,39.4,35535.0,38.6016,38.6016,38.5624,38.582,35535.0
2021-12-23 13:50:00,39.41,39.46,39.39,39.45,25351.0,38.5918,38.6408,38.5722,38.631,25351.0
2021-12-23 13:55:00,39.45,39.45,39.35,39.37,36884.0,38.631,38.631,38.533,38.5526,36884.0
2021-12-23 14:00:00,39.38,39.39,39.32,39.33,53407.0,38.5624,38.5722,38.5037,38.5135,53407.0
2021-12-23 14:05:00,39.33,39.39,39.32,39.34,36378.0,38.5135,38.5722,38.5037,38.5233,36378.0
2021-12-23 14:10:00,39.34,39.37,39.32,39.33,40022.0,38.5233,38.5526,38.5037,38.5135,40022.0
2021-12-23 14:15:00,39.33,39.34,39.26,39.32,49135.0,38.5135,38.5233,38.4449,38.5037,49135.0
2021-12-23 14:20:00,39.32,39.36,39.3,39.34,40970.0,38.5037,38.5428,38.4841,38.5233,40970.0
2021-12-23 14:25:00,39.33,39.35,39.3,39.33,40701.0,38.5135,38.533,38.4841,38.5135,40701.0
2021-12-23 14:30:00,39.33,39.35,39.32,39.35,29261.0,38.5135,38.533,38.5037,38.533,29261.0
2021-12-23 14:35:00,39.34,39.37,39.33,39.36,43969.0,38.5233,38.5526,38.5135,38.5428,43969.0
2021-12-23 14:40:00,39.36,39.39,39.32,39.39,34083.0,38.5428,38.5722,38.5037,38.5722,34083.0
2021-12-23 14:45:00,39.39,39.39,39.33,39.33,57077.0,38.5722,38.5722,38.5135,38.5135,57077.0
2021-12-23 14:50:00,39.33,39.33,39.24,39.27,73640.0,38.5135,38.5135,38.4253,38.4547,73640.0
2021-12-23 14:55:00,39.27,39.34,39.26,39.28,65831.0,38.4547,38.5233,38.4449,38.4645,65831.0
2021-12-23 15:00:00,39.28,39.31,39.23,39.25,72895.0,38.4645,38.4939,38.4155,38.4351,72895.0
2021-12-23 15:05:00,39.24,39.27,39.2,39.21,84807.0,38.4253,38.4547,38.3862,38.396,84807.0
2021-12-23 15:10:00,39.22,39.24,39.19,39.21,71174.0,38.4057,38.4253,38.3764,38.396,71174.0
2021-12-23 15:15:00,39.21,39.25,39.17,39.25,56879.0,38.396,38.4351,38.3568,38.4351,56879.0
2021-12-23 15:20:00,39.24,39.28,39.23,39.27,40643.0,38.4253,38.4645,38.4155,38.4547,40643.0
2021-12-23 15:25:00,39.27,39.37,39.26,39.37,64502.0,38.4547,38.5526,38.4449,38.5526,64502.0
2021-12-23 15:30:00,39.36,39.37,39.31,39.36,125217.0,38.5428,38.5526,38.4939,38.5428,125217.0
2021-12-23 15:35:00,39.36,39.44,39.33,39.43,171853.0,38.5428,38.6212,38.5135,38.6114,171853.0
2021-12-23 15:40:00,39.43,39.43,39.36,39.37,100509.0,38.6114,38.6114,38.5428,38.5526,100509.0
2021-12-23 15:45:00,39.36,39.47,39.35,39.41,134485.0,38.5428,38.6506,38.533,38.5918,134485.0
2021-12-23 15:50:00,39.41,39.47,39.41,39.44,140920.0,38.5918,38.6506,38.5918,38.6212,140920.0
2021-12-23 15:55:00,39.45,39.45,39.3,39.3,427714.0,38.631,38.631,38.4841,38.4841,427714.0
2021-12-27 09:30:00,38.26,38.44,37.98,37.99,887022.0,37.4657,37.6419,37.1915,37.2013,887022.0
2021-12-27 09:35:00,37.97,38.34,37.86,38.09,444869.0,37.1817,37.544,37.074,37.2992,444869.0
2021-12-27 09:40:00,38.09,38.46,38.07,38.45,306962.0,37.2992,37.6615,37.2796,37.6517,306962.0
2021-12-27 09:45:00,38.45,38.84,38.38,38.77,376123.0,37.6517,38.0336,37.5832,37.9651,376123.0
2021-12-27 09:50:00,38.76,38.82,38.52,38.52,213333.0,37.9553,38.0141,37.7203,37.7203,213333.0
2021-12-27 09:55:00,38.52,38.54,38.23,38.47,316041.0,37.7203,37.7399,37.4363,37.6713,316041.0
2021-12-27 10:00:00,38.46,38.48,38.39,38.43,220691.0,37.6615,37.6811,37.593,37.6321,220691.0
2021-12-27 10:05:00,38.43,38.57,38.41,38.57,127087.0,37.6321,37.7692,37.6126,37.7692,127087.0
2021-12-27 10:10:00,38.56,38.71,38.54,38.69,146348.0,37.7594,37.9063,37.7399,37.8868,146348.0
2021-12-27 10:15:00,38.68,38.75,38.63,38.73,122279.0,37.877,37.9455,37.828,37.9259,122279.0
2021-12-27 10:20:00,38.73,38.84,38.7,38.81,110030.0,37.9259,38.0336,37.8965,38.0043,110030.0
2021-12-27 10:25:00,38.82,38.82,38.71,38.76,151819.0,38.0141,38.0141,37.9063,37.9553,151819.0
2021-12-27 10:30:00,38.77,38.78,38.66,38.77,105220.0,37.9651,37.9749,37.8574,37.9651,105220.0
2021-12-27 10:35:00,38.76,38.83,38.69,38.81,120359.0,37.9553,38.0238,37.8868,38.0043,120359.0
2021-12-27 10:40:00,38.8,38.86,38.76,38.85,116496.0,37.9945,38.0532,37.9553,38.0434,116496.0
2021-12-27 10:45:00,38.85,38.9,38.81,38.85,118714.0,38.0434,38.0924,38.0043,38.0434,118714.0
2021-12-27 10:50:00,38.85,39.03,38.84,39.01,279970.0,38.0434,38.2197,38.0336,38.2001,279970.0
2021-12-27 10:55:00,39.01,39.08,38.99,39.02,184445.0,38.2001,38.2687,38.1805,38.2099,184445.0
2021-12-27 11:00:00,39.02,39.13,38.99,39.08,131193.0,38.2099,38.3176,38.1805,38.2687,131193.0
2021-12-27 11:05:00,39.08,39.08,39.0,39.02,95609.0,38.2687,38.2687,38.1903,38.2099,95609.0
2021-12-27 11:10:00,39.02,39.09,39.01,39.05,89507.0,38.2099,38.2784,38.2001,38.2393,89507.0
2021-12-27 11:15:00,39.06,39.1,39.0,39.0,72210.0,38.2491,38.2882,38.1903,38.1903,72210.0
2021-12-27 11:20:00,39.01,39.13,39.0,39.09,70181.0,38.2001,38.3176,38.1903,38.2784,70181.0
2021-12-27 11:25:00,39.1,39.18,39.1,39.14,117284.0,38.2882,38.3666,38.2882,38.3274,117284.0
2021-12-27 11:30:00,39.13,39.17,39.07,39.09,80025.0,38.3176,38.3568,38.2589,38.2784,80025.0
2021-12-27 11:35:00,39.08,39.18,39.06,39.15,59323.0,38.2687,38.3666,38.2491,38.3372,59323.0
2021-12-27 11:40:00,39.15,39.17,39.11,39.12,71615.0,38.3372,38.3568,38.298,38.3078,71615.0
2021-12-27 11:45:00,39.12,39.13,39.04,39.09,83412.0,38.3078,38.3176,38.2295,38.2784,83412.0
2021-12-27 11:50:00,39.08,39.09,39.03,39.05,51336.0,38.2687,38.2784,38.2197,38.2393,51336.0
2021-12-27 11:55:00,39.05,39.07,39.03,39.04,30585.0,38.2393,38.2589,38.2197,38.2295,30585.0
2021-12-27 12:00:00,39.04,39.05,38.99,39.01,98271.0,38.2295,38.2393,38.1805,38.2001,98271.0
2021-12-27 12:05:00,39.0,39.06,38.99,39.05,50086.0,38.1903,38.2491,38.1805,38.2393,50086.0
2021-12-27 12:10:00,39.05,39.05,39.0,39.01,45530.0,38.2393,38.2393,38.1903,38.2001,45530.0
2021-12-27 12:15:00,39.0,39.05,38.99,39.02,65018.0,38.1903,38.2393,38.1805,38.2099,65018.0
2021-12-27 12:20:00,39.02,39.06,39.0,39.03,53557.0,38.2099,38.2491,38.1903,38.2197,53557.0
2021-12-27 12:25:00,39.03,39.05,39.0,39.02,41217.0,38.2197,38.2393,38.1903,38.2099,41217.0
2021-12-27 12:30:00,39.01,39.04,39.0,39.0,40620.0,38.2001,38.2295,38.1903,38.1903,40620.0
2021-12-27 12:35:00,39.0,39.02,38.98,39.01,71708.0,38.1903,38.2099,38.1707,38.2001,71708.0
2021-12-27 12:40:00,39.01,39.02,38.98,39.0,73226.0,38.2001,38.2099,38.1707,38.1903,73226.0
2021-12-27 12:45:00,39.0,39.05,38.99,39.03,56044.0,38.1903,38.2393,38.1805,38.2197,56044.0
2021-12-27 12:50:00,39.03,39.03,38.95,38.97,94700.0,38.2197,38.2197,38.1414,38.1609,94700.0
2021-12-27 12:55:00,38.97,39.05,38.96,39.05,65427.0,38.1609,38.2393,38.1511,38.2393,65427.0
2021-12-27 13:00:00,39.04,39.04,38.97,38.99,35704.0,38.2295,38.2295,38.1609,38.1805,35704.0
2021-12-27 13:05:00,38.98,39.07,38.98,39.07,89002.0,38.1707,38.2589,38.1707,38.2589,89002.0
2021-12-27 13:10:00,39.07,39.08,39.0,39.01,50591.0,38.2589,38.2687,38.1903,38.2001,50591.0
2021-12-27 13:15:00,39.0,39.02,38.97,39.0,37849.0,38.1903,38.2099,38.1609,38.1903,37849.0
2021-12-27 13:20:00,39.01,39.01,38.95,38.97,33438.0,38.2001,38.2001,38.1414,38.1609,33438.0
2021-12-27 13:25:00,38.97,38.98,38.92,38.92,47639.0,38.1609,38.1707,38.112,38.112,47639.0
2021-12-27 13:30:00,38.93,39.02,38.92,39.0,126995.0,38.1218,38.2099,38.112,38.1903,126995.0
2021-12-27 13:35:00,39.0,39.03,38.98,38.99,106778.0,38.1903,38.2197,38.1707,38.1805,106778.0
2021-12-27 13:40:00,39.0,39.02,38.95,38.99,66882.0,38.1903,38.2099,38.1414,38.1805,66882.0
2021-12-27 13:45:00,38.99,38.99,38.95,38.98,62661.0,38.1805,38.1805,38.1414,38.1707,62661.0
2021-12-27 13:50:00,38.99,39.0,38.94,38.98,54680.0,38.1805,38.1903,38.1316,38.1707,54680.0
2021-12-27 13:55:00,38.98,38.98,38.94,38.95,51862.0,38.1707,38.1707,38.1316,38.1414,51862.0
2021-12-27 14:00:00,38.95,38.95,38.9,38.91,46903.0,38.1414,38.1414,38.0924,38.1022,46903.0
2021-12-27 14:05:00,38.92,38.93,38.86,38.92,66890.0,38.112,38.1218,38.0532,38.112,66890.0
2021-12-27 14:10:00,38.93,38.94,38.88,38.89,40455.0,38.1218,38.1316,38.0728,38.0826,40455.0
2021-12-27 14:15:00,38.89,38.9,38.87,38.88,41226.0,38.0826,38.0924,38.063,38.0728,41226.0
2021-12-27 14:20:00,38.88,38.95,38.88,38.94,51199.0,38.0728,38.1414,38.0728,38.1316,51199.0
2021-12-27 14:25:00,38.93,38.97,38.91,38.95,31737.0,38.1218,38.1609,38.1022,38.1414,31737.0
2021-12-27 14:30:00,38.95,38.98,38.91,38.93,54504.0,38.1414,38.1707,38.1022,38.1218,54504.0
2021-12-27 14:35:00,38.93,38.95,38.91,38.91,45113.0,38.1218,38.1414,38.1022,38.1022,45113.0
2021-12-27 14:40:00,38.92,38.93,38.9,38.91,31882.0,38.112,38.1218,38.0924,38.1022,31882.0
2021-12-27 14:45:00,38.91,38.94,38.87,38.92,189919.0,38.1022,38.1316,38.063,38.112,189919.0
2021-12-27 14:50:00,38.93,38.95,38.9,38.95,68974.0,38.1218,38.1414,38.0924,38.1414,68974.0
2021-12-27 14:55:00,38.94,38.95,38.91,38.91,38995.0,38.1316,38.1414,38.1022,38.1022,38995.0
2021-12-27 15:00:00,38.91,38.96,38.89,38.93,59061.0,38.1022,38.1511,38.0826,38.1218,59061.0
2021-12-27 15:05:00,38.93,39.0,38.91,38.98,76998.0,38.1218,38.1903,38.1022,38.1707,76998.0
2021-12-27 15:10:00,38.98,39.01,38.94,38.97,66353.0,38.1707,38.2001,38.1316,38.1609,66353.0
2021-12-27 15:15:00,38.97,39.05,38.95,39.03,84266.0,38.1609,38.2393,38.1414,38.2197,84266.0
2021-12-27 15:20:00,39.03,39.03,38.96,38.98,54960.0,38.2197,38.2197,38.1511,38.1707,54960.0
2021-12-27 15:25:00,38.99,39.03,38.95,38.96,101519.0,38.1805,38.2197,38.1414,38.1511,101519.0
2021-12-27 15:30:00,38.95,38.96,38.87,38.9,94648.0,38.1414,38.1511,38.063,38.0924,94648.0
2021-12-27 15:35:00,38.89,38.92,38.84,38.89,101868.0,38.0826,38.112,38.0336,38.0826,101868.0
2021-12-27 15:40:00,38.89,39.02,38.88,38.98,128243.0,38.0826,38.2099,38.0728,38.1707,128243.0
2021-12-27 15:45:00,38.98,39.07,38.98,39.03,118677.0,38.1707,38.2589,38.1707,38.2197,118677.0
2021-12-27 15:50:00,39.02,39.08,38.98,38.99,173674.0,38.2099,38.2687,38.1707,38.1805,173674.0
2021-12-27 15:55:00,38.99,39.05,38.99,39.0,330317.0,38.1805,38.2393,38.1805,38.1903,330317.0
2021-12-28 09:30:00,38.72,39.01,38.52,38.95,350042.0,37.9161,38.2001,37.7203,38.1414,350042.0
2021-12-28 09:35:00,38.96,39.28,38.93,39.24,411147.0,38.1511,38.4645,38.1218,38.4253,411147.0
2021-12-28 09:40:00,39.24,39.48,39.24,39.38,277772.0,38.4253,38.6603,38.4253,38.5624,277772.0
2021-12-28 09:45:00,39.38,39.43,39.21,39.22,163042.0,38.5624,38.6114,38.396,38.4057,163042.0
2021-12-28 09:50:00,39.23,39.44,39.18,39.41,196789.0,38.4155,38.6212,38.3666,38.5918,196789.0
2021-12-28 09:55:00,39.4,39.53,39.36,39.42,253730.0,38.582,38.7093,38.5428,38.6016,253730.0
2021-12-28 10:00:00,39.42,39.81,39.39,39.81,340687.0,38.6016,38.9835,38.5722,38.9835,340687.0
2021-12-28 10:05:00,39.78,39.82,39.58,39.58,208670.0,38.9541,38.9933,38.7583,38.7583,208670.0
2021-12-28 10:10:00,39.59,39.66,39.56,39.58,159737.0,38.7681,38.8366,38.7387,38.7583,159737.0
2021-12-28 10:15:00,39.57,39.68,39.53,39.57,155538.0,38.7485,38.8562,38.7093,38.7485,155538.0
2021-12-28 10:20:00,39.57,39.65,39.54,39.59,95930.0,38.7485,38.8268,38.7191,38.7681,95930.0
2021-12-28 10:25:00,39.58,39.63,39.54,39.59,106194.0,38.7583,38.8072,38.7191,38.7681,106194.0
2021-12-28 10:30:00,39.59,39.84,39.58,39.81,416347.0,38.7681,39.0129,38.7583,38.9835,416347.0
2021-12-28 10:35:00,39.8,39.81,39.62,39.65,170462.0,38.9737,38.9835,38.7974,38.8268,170462.0
2021-12-28 10:40:00,39.67,39.72,39.61,39.72,118246.0,38.8464,38.8954,38.7877,38.8954,118246.0
2021-12-28 10:45:00,39.71,39.71,39.6,39.62,84498.0,38.8856,38.8856,38.7779,38.7974,84498.0
2021-12-28 10:50:00,39.61,39.61,39.51,39.55,96365.0,38.7877,38.7877,38.6897,38.7289,96365.0
2021-12-28 10:55:00,39.54,39.58,39.48,39.54,83486.0,38.7191,38.7583,38.6603,38.7191,83486.0
2021-12-28 11:00:00,39.54,39.55,39.43,39.46,79077.0,38.7191,38.7289,38.6114,38.6408,79077.0
2021-12-28 11:05:00,39.44,39.45,39.36,39.39,79076.0,38.6212,38.631,38.5428,38.5722,79076.0
2021-12-28 11:10:00,39.39,39.43,39.36,39.41,63017.0,38.5722,38.6114,38.5428,38.5918,63017.0
2021-12-28 11:15:00,39.4,39.41,39.24,39.32,139134.0,38.582,38.5918,38.4253,38.5037,139134.0
2021-12-28 11:20:00,39.33,39.41,39.3,39.38,73083.0,38.5135,38.5918,38.4841,38.5624,73083.0
2021-12-28 11:25:00,39.37,39.44,39.36,39.44,85137.0,38.5526,38.6212,38.5428,38.6212,85137.0
2021-12-28 11:30:00,39.45,39.57,39.41,39.55,101252.0,38.631,38.7485,38.5918,38.7289,101252.0
2021-12-28 11:35:00,39.55,39.58,39.51,39.56,67980.0,38.7289,38.7583,38.6897,38.7387,67980.0
2021-12-28 11:40:00,39.57,39.58,39.52,39.53,33716.0,38.7485,38.7583,38.6995,38.7093,33716.0
2021-12-28 11:45:00,39.54,39.58,39.48,39.58,48256.0,38.7191,38.7583,38.6603,38.7583,48256.0
2021-12-28 11:50:00,39.58,39.68,39.58,39.66,65968.0,38.7583,38.8562,38.7583,38.8366,65968.0
2021-12-28 11:55:00,39.65,39.7,39.63,39.67,69339.0,38.8268,38.8758,38.8072,38.8464,69339.0
2021-12-28 12:00:00,39.66,39.67,39.55,39.59,35723.0,38.8366,38.8464,38.7289,38.7681,35723.0
2021-12-28 12:05:00,39.59,39.64,39.57,39.57,58545.0,38.7681,38.817,38.7485,38.7485,58545.0
2021-12-28 12:10:00,39.57,39.62,39.55,39.58,59160.0,38.7485,38.7974,38.7289,38.7583,59160.0
2021-12-28 12:15:00,39.59,39.65,39.53,39.65,58203.0,38.7681,38.8268,38.7093,38.8268,58203.0
2021-12-28 12:20:00,39.65,39.69,39.63,39.68,55359.0,38.8268,38.866,38.8072,38.8562,55359.0
2021-12-28 12:25:00,39.68,39.71,39.62,39.64,89643.0,38.8562,38.8856,38.7974,38.817,89643.0
2021-12-28 12:30:00,39.62,39.65,39.58,39.59,66221.0,38.7974,38.8268,38.7583,38.7681,66221.0
2021-12-28 12:35:00,39.59,39.63,39.56,39.6,92257.0,38.7681,38.8072,38.7387,38.7779,92257.0
2021-12-28 12:40:00,39.6,39.61,39.54,39.55,58404.0,38.7779,38.7877,38.7191,38.7289,58404.0
2021-12-28 12:45:00,39.57,39.57,39.49,39.55,59952.0,38.7485,38.7485,38.6701,38.7289,59952.0
2021-12-28 12:50:00,39.54,39.57,39.51,39.52,46968.0,38.7191,38.7485,38.6897,38.6995,46968.0
2021-12-28 12:55:00,39.52,39.56,39.52,39.55,26687.0,38.6995,38.7387,38.6995,38.7289,26687.0
2021-12-28 13:00:00,39.54,39.59,39.52,39.57,42139.0,38.7191,38.7681,38.6995,38.7485,42139.0
2021-12-28 13:05:00,39.56,39.57,39.5,39.53,106636.0,38.7387,38.7485,38.6799,38.7093,106636.0
2021-12-28 13:10:00,39.52,39.68,39.52,39.62,96836.0,38.6995,38.8562,38.6995,38.7974,96836.0
2021-12-28 13:15:00,39.62,39.66,39.59,39.61,47518.0,38.7974,38.8366,38.7681,38.7877,47518.0
2021-12-28 13:20:00,39.61,39.64,39.59,39.63,46669.0,38.7877,38.817,38.7681,38.8072,46669.0
2021-12-28 13:25:00,39.63,39.64,39.58,39.64,39055.0,38.8072,38.817,38.7583,38.817,39055.0
2021-12-28 13:30:00,39.64,39.64,39.58,39.63,42931.0,38.817,38.817,38.7583,38.8072,42931.0
2021-12-28 13:35:00,39.63,39.65,39.59,39.61,56073.0,38.8072,38.8268,38.7681,38.7877,56073.0
2021-12-28 13:40:00,39.59,39.62,39.53,39.62,55683.0,38.7681,38.7974,38.7093,38.7974,55683.0
2021-12-28 13:45:00,39.63,39.64,39.59,39.64,51520.0,38.8072,38.817,38.7681,38.817,51520.0
2021-12-28 13:50:00,39.63,39.67,39.63,39.66,36376.0,38.8072,38.8464,38.8072,38.8366,36376.0
2021-12-28 13:55:00,39.66,39.68,39.63,39.68,80440.0,38.8366,38.8562,38.8072,38.8562,80440.0
2021-12-28 14:00:00,39.68,39.68,39.55,39.57,182263.0,38.8562,38.8562,38.7289,38.7485,182263.0
2021-12-28 14:05:00,39.57,39.6,39.56,39.6,38989.0,38.7485,38.7779,38.7387,38.7779,38989.0
2021-12-28 14:10:00,39.6,39.64,39.59,39.63,63982.0,38.7779,38.817,38.7681,38.8072,63982.0
2021-12-28 14:15:00,39.63,39.71,39.62,39.7,50162.0,38.8072,38.8856,38.7974,38.8758,50162.0
2021-12-28 14:20:00,39.69,39.74,39.66,39.66,74220.0,38.866,38.915,38.8366,38.8366,74220.0
2021-12-28 14:25:00,39.66,39.7,39.63,39.69,61389.0,38.8366,38.8758,38.8072,38.866,61389.0
2021-12-28 14:30:00,39.68,39.73,39.67,39.72,38892.0,38.8562,38.9052,38.8464,38.8954,38892.0
2021-12-28 14:35:00,39.72,39.76,39.72,39.73,70594.0,38.8954,38.9345,38.8954,38.9052,70594.0
2021-12-28 14:40:00,39.73,39.77,39.71,39.77,49349.0,38.9052,38.9443,38.8856,38.9443,49349.0
2021-12-28 14:45:00,39.77,39.78,39.71,39.74,69705.0,38.9443,38.9541,38.8856,38.915,69705.0
2021-12-28 14:50:00,39.73,39.78,39.71,39.77,49060.0,38.9052,38.9541,38.8856,38.9443,49060.0
2021-12-28 14:55:00,39.77,39.8,39.75,39.76,108658.0,38.9443,38.9737,38.9247,38.9345,108658.0
2021-12-28 15:00:00,39.76,39.77,39.65,39.66,96839.0,38.9345,38.9443,38.8268,38.8366,96839.0
2021-12-28 15:05:00,39.66,39.69,39.65,39.68,61837.0,38.8366,38.866,38.8268,38.8562,61837.0
2021-12-28 15:10:00,39.67,39.71,39.65,39.69,78549.0,38.8464,38.8856,38.8268,38.866,78549.0
2021-12-28 15:15:00,39.68,39.71,39.66,39.68,44938.0,38.8562,38.8856,38.8366,38.8562,44938.0
2021-12-28 15:20:00,39.68,39.71,39.66,39.69,84187.0,38.8562,38.8856,38.8366,38.866,84187.0
2021-12-28 15:25:00,39.69,39.73,39.67,39.72,77929.0,38.866,38.9052,38.8464,38.8954,77929.0
2021-12-28 15:30:00,39.72,39.79,39.7,39.77,104036.0,38.8954,38.9639,38.8758,38.9443,104036.0
2021-12-28 15:35:00,39.78,39.82,39.75,39.76,136545.0,38.9541,38.9933,38.9247,38.9345,136545.0
2021-12-28 15:40:00,39.76,39.77,39.71,39.71,120888.0,38.9345,38.9443,38.8856,38.8856,120888.0
2021-12-28 15:45:00,39.71,39.75,39.71,39.75,104462.0,38.8856,38.9247,38.8856,38.9247,104462.0
2021-12-28 15:50:00,39.74,39.75,39.61,39.63,212437.0,38.915,38.9247,38.7877,38.8072,212437.0
2021-12-28 15:55:00,39.63,39.65,39.59,39.65,366222.0,38.8072,38.8268,38.7681,38.8268,366222.0
2021-12-29 09:30:00,39.33,39.33,38.99,39.31,352887.0,38.5135,38.5135,38.1805,38.4939,352887.0
2021-12-29 09:35:00,39.3,39.43,39.19,39.39,208568.0,38.4841,38.6114,38.3764,38.5722,208568.0
2021-12-29 09:40:00,39.38,39.43,39.21,39.25,114407.0,38.5624,38.6114,38.396,38.4351,114407.0
2021-12-29 09:45:00,39.26,39.28,39.13,39.17,122731.0,38.4449,38.4645,38.3176,38.3568,122731.0
2021-12-29 09:50:00,39.16,39.45,39.1,39.37,131286.0,38.347,38.631,38.2882,38.5526,131286.0
2021-12-29 09:55:00,39.36,39.38,39.21,39.22,70743.0,38.5428,38.5624,38.396,38.4057,70743.0
2021-12-29 10:00:00,39.21,39.22,39.03,39.1,160473.0,38.396,38.4057,38.2197,38.2882,160473.0
2021-12-29 10:05:00,39.09,39.16,39.04,39.16,106511.0,38.2784,38.347,38.2295,38.347,106511.0
2021-12-29 10:10:00,39.15,39.24,39.09,39.2,86565.0,38.3372,38.4253,38.2784,38.3862,86565.0
2021-12-29 10:15:00,39.2,39.38,39.12,39.34,171432.0,38.3862,38.5624,38.3078,38.5233,171432.0
2021-12-29 10:20:00,39.32,39.39,39.31,39.38,88276.0,38.5037,38.5722,38.4939,38.5624,88276.0
2021-12-29 10:25:00,39.35,39.35,39.17,39.18,54271.0,38.533,38.533,38.3568,38.3666,54271.0
2021-12-29 10:30:00,39.19,39.3,39.19,39.26,55108.0,38.3764,38.4841,38.3764,38.4449,55108.0
2021-12-29 10:35:00,39.25,39.29,39.18,39.22,33099.0,38.4351,38.4743,38.3666,38.4057,33099.0
2021-12-29 10:40:00,39.2,39.38,39.18,39.34,61837.0,38.3862,38.5624,38.3666,38.5233,61837.0
2021-12-29 10:45:00,39.33,39.47,39.32,39.45,89877.0,38.5135,38.6506,38.5037,38.631,89877.0
2021-12-29 10:50:00,39.46,39.46,39.35,39.35,93127.0,38.6408,38.6408,38.533,38.533,93127.0
2021-12-29 10:55:00,39.36,39.42,39.33,39.39,54870.0,38.5428,38.6016,38.5135,38.5722,54870.0
2021-12-29 11:00:00,39.38,39.44,39.36,39.44,37305.0,38.5624,38.6212,38.5428,38.6212,37305.0
2021-12-29 11:05:00,39.42,39.49,39.39,39.45,77742.0,38.6016,38.6701,38.5722,38.631,77742.0
2021-12-29 11:10:00,39.44,39.48,39.41,39.48,63437.0,38.6212,38.6603,38.5918,38.6603,63437.0
2021-12-29 11:15:00,39.47,39.47,39.39,39.43,38146.0,38.6506,38.6506,38.5722,38.6114,38146.0
2021-12-29 11:20:00,39.43,39.46,39.4,39.4,44761.0,38.6114,38.6408,38.582,38.582,44761.0
2021-12-29 11:25:00,39.41,39.42,39.3,39.32,42776.0,38.5918,38.6016,38.4841,38.5037,42776.0
2021-12-29 11:30:00,39.31,39.32,39.25,39.28,68232.0,38.4939,38.5037,38.4351,38.4645,68232.0
2021-12-29 11:35:00,39.29,39.32,39.23,39.27,91129.0,38.4743,38.5037,38.4155,38.4547,91129.0
2021-12-29 11:40:00,39.27,39.29,39.22,39.27,77093.0,38.4547,38.4743,38.4057,38.4547,77093.0
2021-12-29 11:45:00,39.27,39.3,39.21,39.24,47116.0,38.4547,38.4841,38.396,38.4253,47116.0
2021-12-29 11:50:00,39.24,39.32,39.23,39.24,45862.0,38.4253,38.5037,38.4155,38.4253,45862.0
2021-12-29 11:55:00,39.23,39.29,39.22,39.29,47362.0,38.4155,38.4743,38.4057,38.4743,47362.0
2021-12-29 12:00:00,39.28,39.31,39.25,39.3,50276.0,38.4645,38.4939,38.4351,38.4841,50276.0
2021-12-29 12:05:00,39.3,39.32,39.25,39.28,36758.0,38.4841,38.5037,38.4351,38.4645,36758.0
2021-12-29 12:10:00,39.28,39.37,39.27,39.34,74394.0,38.4645,38.5526,38.4547,38.5233,74394.0
2021-12-29 12:15:00,39.34,39.35,39.3,39.31,41452.0,38.5233,38.533,38.4841,38.4939,41452.0
2021-12-29 12:20:00,39.32,39.34,39.26,39.28,44834.0,38.5037,38.5233,38.4449,38.4645,44834.0
2021-12-29 12:25:00,39.28,39.33,39.27,39.33,54325.0,38.4645,38.5135,38.4547,38.5135,54325.0
2021-12-29 12:30:00,39.34,39.4,39.34,39.39,45601.0,38.5233,38.582,38.5233,38.5722,45601.0
2021-12-29 12:35:00,39.4,39.43,39.35,39.4,60263.0,38.582,38.6114,38.533,38.582,60263.0
2021-12-29 12:40:00,39.4,39.43,39.38,39.4,44561.0,38.582,38.6114,38.5624,38.582,44561.0
2021-12-29 12:45:00,39.4,39.41,39.32,39.36,51270.0,38.582,38.5918,38.5037,38.5428,51270.0
2021-12-29 12:50:00,39.36,39.36,39.32,39.34,24824.0,38.5428,38.5428,38.5037,38.5233,24824.0
2021-12-29 12:55:00,39.35,39.38,39.33,39.34,51885.0,38.533,38.5624,38.5135,38.5233,51885.0
2021-12-29 13:00:00,39.34,39.4,39.32,39.36,45662.0,38.5233,38.582,38.5037,38.5428,45662.0
2021-12-29 13:05:00,39.36,39.38,39.32,39.33,44649.0,38.5428,38.5624,38.5037,38.5135,44649.0
2021-12-29 13:10:00,39.33,39.37,39.29,39.35,54165.0,38.5135,38.5526,38.4743,38.533,54165.0
2021-12-29 13:15:00,39.35,39.37,39.31,39.37,35533.0,38.533,38.5526,38.4939,38.5526,35533.0
2021-12-29 13:20:00,39.37,39.38,39.31,39.32,35773.0,38.5526,38.5624,38.4939,38.5037,35773.0
2021-12-29 13:25:00,39.32,39.37,39.31,39.36,43230.0,38.5037,38.5526,38.4939,38.5428,43230.0
2021-12-29 13:30:00,39.36,39.38,39.34,39.34,28191.0,38.5428,38.5624,38.5233,38.5233,28191.0
2021-12-29 13:35:00,39.34,39.36,39.31,39.31,29245.0,38.5233,38.5428,38.4939,38.4939,29245.0
2021-12-29 13:40:00,39.32,39.32,39.24,39.27,72904.0,38.5037,38.5037,38.4253,38.4547,72904.0
2021-12-29 13:45:00,39.27,39.28,39.25,39.26,26571.0,38.4547,38.4645,38.4351,38.4449,26571.0
2021-12-29 13:50:00,39.25,39.27,39.23,39.27,43506.0,38.4351,38.4547,38.4155,38.4547,43506.0
2021-12-29 13:55:00,39.27,39.27,39.2,39.21,48379.0,38.4547,38.4547,38.3862,38.396,48379.0
2021-12-29 14:00:00,39.21,39.29,39.19,39.24,64223.0,38.396,38.4743,38.3764,38.4253,64223.0
2021-12-29 14:05:00,39.24,39.26,39.22,39.24,19700.0,38.4253,38.4449,38.4057,38.4253,19700.0
2021-12-29 14:10:00,39.24,39.24,39.2,39.22,39041.0,38.4253,38.4253,38.3862,38.4057,39041.0
2021-12-29 14:15:00,39.22,39.24,39.19,39.19,36154.0,38.4057,38.4253,38.3764,38.3764,36154.0
2021-12-29 14:20:00,39.19,39.2,39.16,39.2,44170.0,38.3764,38.3862,38.347,38.3862,44170.0
2021-12-29 14:25:00,39.2,39.23,39.18,39.22,66763.0,38.3862,38.4155,38.3666,38.4057,66763.0
2021-12-29 14:30:00,39.21,39.24,39.21,39.22,28652.0,38.396,38.4253,38.396,38.4057,28652.0
2021-12-29 14:35:00,39.23,39.23,39.18,39.19,24472.0,38.4155,38.4155,38.3666,38.3764,24472.0
2021-12-29 14:40:00,39.18,39.19,39.12,39.16,49080.0,38.3666,38.3764,38.3078,38.347,49080.0
2021-12-29 14:45:00,39.16,39.2,39.15,39.18,41440.0,38.347,38.3862,38.3372,38.3666,41440.0
2021-12-29 14:50:00,39.18,39.19,39.16,39.19,27172.0,38.3666,38.3764,38.347,38.3764,27172.0
2021-12-29 14:55:00,39.19,39.2,39.17,39.18,29669.0,38.3764,38.3862,38.3568,38.3666,29669.0
2021-12-29 15:00:00,39.18,39.19,39.15,39.16,25191.0,38.3666,38.3764,38.3372,38.347,25191.0
2021-12-29 15:05:00,39.16,39.18,39.14,39.16,26186.0,38.347,38.3666,38.3274,38.347,26186.0
2021-12-29 15:10:00,39.15,39.16,39.08,39.09,59356.0,38.3372,38.347,38.2687,38.2784,59356.0
2021-12-29 15:15:00,39.09,39.12,39.06,39.09,55041.0,38.2784,38.3078,38.2491,38.2784,55041.0
2021-12-29 15:20:00,39.08,39.09,39.05,39.09,49275.0,38.2687,38.2784,38.2393,38.2784,49275.0
2021-12-29 15:25:00,39.08,39.14,39.07,39.13,74604.0,38.2687,38.3274,38.2589,38.3176,74604.0
2021-12-29 15:30:00,39.13,39.18,39.1,39.18,96246.0,38.3176,38.3666,38.2882,38.3666,96246.0
2021-12-29 15:35:00,39.17,39.19,39.11,39.13,77880.0,38.3568,38.3764,38.298,38.3176,77880.0
2021-12-29 15:40:00,39.12,39.16,39.11,39.14,78673.0,38.3078,38.347,38.298,38.3274,78673.0
2021-12-29 15:45:00,39.14,39.23,39.13,39.15,163051.0,38.3274,38.4155,38.3176,38.3372,163051.0
2021-12-29 15:50:00,39.15,39.24,39.12,39.23,356122.0,38.3372,38.4253,38.3078,38.4155,356122.0
2021-12-29 15:55:00,39.23,39.26,39.15,39.15,462759.0,38.4155,38.4449,38.3372,38.3372,462759.0
2021-12-30 09:30:00,39.06,39.42,39.02,39.41,389137.0,38.2491,38.6016,38.2099,38.5918,389137.0
2021-12-30 09:35:00,39.4,39.53,39.35,39.47,175559.0,38.582,38.7093,38.533,38.6506,175559.0
2021-12-30 09:40:00,39.47,39.67,39.36,39.39,218210.0,38.6506,38.8464,38.5428,38.5722,218210.0
2021-12-30 09:45:00,39.4,39.58,39.35,39.58,133982.0,38.582,38.7583,38.533,38.7583,133982.0
2021-12-30 09:50:00,39.59,39.67,39.55,39.58,123837.0,38.7681,38.8464,38.7289,38.7583,123837.0
2021-12-30 09:55:00,39.56,39.67,39.48,39.62,131166.0,38.7387,38.8464,38.6603,38.7974,131166.0
2021-12-30 10:00:00,39.62,39.67,39.55,39.61,159586.0,38.7974,38.8464,38.7289,38.7877,159586.0
2021-12-30 10:05:00,39.62,39.71,39.57,39.61,93260.0,38.7974,38.8856,38.7485,38.7877,93260.0
2021-12-30 10:10:00,39.6,39.65,39.53,39.54,128732.0,38.7779,38.8268,38.7093,38.7191,128732.0
2021-12-30 10:15:00,39.53,39.55,39.41,39.53,169127.0,38.7093,38.7289,38.5918,38.7093,169127.0
2021-12-30 10:20:00,39.52,39.57,39.43,39.52,62735.0,38.6995,38.7485,38.6114,38.6995,62735.0
2021-12-30 10:25:00,39.52,39.52,39.42,39.46,57473.0,38.6995,38.6995,38.6016,38.6408,57473.0
2021-12-30 10:30:00,39.46,39.56,39.46,39.55,89030.0,38.6408,38.7387,38.6408,38.7289,89030.0
2021-12-30 10:35:00,39.54,39.54,39.38,39.4,114351.0,38.7191,38.7191,38.5624,38.582,114351.0
2021-12-30 10:40:00,39.4,39.55,39.39,39.54,60476.0,38.582,38.7289,38.5722,38.7191,60476.0
2021-12-30 10:45:00,39.53,39.54,39.45,39.45,76669.0,38.7093,38.7191,38.631,38.631,76669.0
2021-12-30 10:50:00,39.44,39.56,39.42,39.52,74631.0,38.6212,38.7387,38.6016,38.6995,74631.0
2021-12-30 10:55:00,39.52,39.68,39.51,39.64,151370.0,38.6995,38.8562,38.6897,38.817,151370.0
2021-12-30 11:00:00,39.64,39.64,39.56,39.62,71775.0,38.817,38.817,38.7387,38.7974,71775.0
2021-12-30 11:05:00,39.62,39.69,39.59,39.65,50992.0,38.7974,38.866,38.7681,38.8268,50992.0
2021-12-30 11:10:00,39.66,39.68,39.58,39.59,39408.0,38.8366,38.8562,38.7583,38.7681,39408.0
2021-12-30 11:15:00,39.59,39.64,39.56,39.58,62351.0,38.7681,38.817,38.7387,38.7583,62351.0
2021-12-30 11:20:00,39.58,39.63,39.56,39.6,45693.0,38.7583,38.8072,38.7387,38.7779,45693.0
2021-12-30 11:25:00,39.6,39.63,39.56,39.6,64464.0,38.7779,38.8072,38.7387,38.7779,64464.0
2021-12-30 11:30:00,39.6,39.65,39.58,39.64,56954.0,38.7779,38.8268,38.7583,38.817,56954.0
2021-12-30 11:35:00,39.65,39.7,39.61,39.66,107556.0,38.8268,38.8758,38.7877,38.8366,107556.0
2021-12-30 11:40:00,39.65,39.66,39.6,39.62,56050.0,38.8268,38.8366,38.7779,38.7974,56050.0
2021-12-30 11:45:00,39.63,39.69,39.59,39.66,50222.0,38.8072,38.866,38.7681,38.8366,50222.0
2021-12-30 11:50:00,39.66,39.71,39.64,39.71,99130.0,38.8366,38.8856,38.817,38.8856,99130.0
2021-12-30 11:55:00,39.71,39.74,39.69,39.7,57626.0,38.8856,38.915,38.866,38.8758,57626.0
2021-12-30 12:00:00,39.69,39.73,39.68,39.7,43693.0,38.866,38.9052,38.8562,38.8758,43693.0
2021-12-30 12:05:00,39.69,39.72,39.63,39.65,42848.0,38.866,38.8954,38.8072,38.8268,42848.0
2021-12-30 12:10:00,39.65,39.67,39.6,39.61,57413.0,38.8268,38.8464,38.7779,38.7877,57413.0
2021-12-30 12:15:00,39.61,39.66,39.5,39.54,84619.0,38.7877,38.8366,38.6799,38.7191,84619.0
2021-12-30 12:20:00,39.54,39.54,39.37,39.39,191233.0,38.7191,38.7191,38.5526,38.5722,191233.0
2021-12-30 12:25:00,39.39,39.4,39.25,39.29,112396.0,38.5722,38.582,38.4351,38.4743,112396.0
2021-12-30 12:30:00,39.28,39.29,39.1,39.12,130608.0,38.4645,38.4743,38.2882,38.3078,130608.0
2021-12-30 12:35:00,39.12,39.21,39.09,39.15,171514.0,38.3078,38.396,38.2784,38.3372,171514.0
2021-12-30 12:40:00,39.15,39.18,39.06,39.18,129041.0,38.3372,38.3666,38.2491,38.3666,129041.0
2021-12-30 12:45:00,39.18,39.35,39.18,39.34,167896.0,38.3666,38.533,38.3666,38.5233,167896.0
2021-12-30 12:50:00,39.33,39.35,39.25,39.3,119638.0,38.5135,38.533,38.4351,38.4841,119638.0
2021-12-30 12:55:00,39.31,39.39,39.27,39.38,83067.0,38.4939,38.5722,38.4547,38.5624,83067.0
2021-12-30 13:00:00,39.38,39.39,39.34,39.37,63116.0,38.5624,38.5722,38.5233,38.5526,63116.0
2021-12-30 13:05:00,39.36,39.41,39.31,39.39,92386.0,38.5428,38.5918,38.4939,38.5722,92386.0
2021-12-30 13:10:00,39.39,39.4,39.33,39.36,54866.0,38.5722,38.582,38.5135,38.5428,54866.0
2021-12-30 13:15:00,39.35,39.36,39.31,39.34,48405.0,38.533,38.5428,38.4939,38.5233,48405.0
2021-12-30 13:20:00,39.34,39.37,39.29,39.32,56459.0,38.5233,38.5526,38.4743,38.5037,56459.0
2021-12-30 13:25:00,39.32,39.37,39.29,39.31,36383.0,38.5037,38.5526,38.4743,38.4939,36383.0
2021-12-30 13:30:00,39.31,39.35,39.28,39.34,40738.0,38.4939,38.533,38.4645,38.5233,40738.0
2021-12-30 13:35:00,39.34,39.35,39.29,39.3,33433.0,38.5233,38.533,38.4743,38.4841,33433.0
2021-12-30 13:40:00,39.29,39.34,39.27,39.32,43222.0,38.4743,38.5233,38.4547,38.5037,43222.0
2021-12-30 13:45:00,39.33,39.34,39.28,39.31,43843.0,38.5135,38.5233,38.4645,38.4939,43843.0
2021-12-30 13:50:00,39.32,39.37,39.3,39.34,66535.0,38.5037,38.5526,38.4841,38.5233,66535.0
2021-12-30 13:55:00,39.33,39.34,39.29,39.34,63010.0,38.5135,38.5233,38.4743,38.5233,63010.0
2021-12-30 14:00:00,39.33,39.38,39.27,39.29,56372.0,38.5135,38.5624,38.4547,38.4743,56372.0
2021-12-30 14:05:00,39.29,39.3,39.23,39.28,52781.0,38.4743,38.4841,38.4155,38.4645,52781.0
2021-12-30 14:10:00,39.27,39.29,39.23,39.28,77288.0,38.4547,38.4743,38.4155,38.4645,77288.0
2021-12-30 14:15:00,39.29,39.34,39.26,39.31,45688.0,38.4743,38.5233,38.4449,38.4939,45688.0
2021-12-30 14:20:00,39.3,39.34,39.3,39.31,38799.0,38.4841,38.5233,38.4841,38.4939,38799.0
2021-12-30 14:25:00,39.32,39.35,39.3,39.35,31948.0,38.5037,38.533,38.4841,38.533,31948.0
2021-12-30 14:30:00,39.35,39.36,39.33,39.35,32960.0,38.533,38.5428,38.5135,38.533,32960.0
2021-12-30 14:35:00,39.34,39.36,39.3,39.31,46886.0,38.5233,38.5428,38.4841,38.4939,46886.0
2021-12-30 14:40:00,39.31,39.31,39.26,39.27,41239.0,38.4939,38.4939,38.4449,38.4547,41239.0
2021-12-30 14:45:00,39.28,39.29,39.25,39.28,29117.0,38.4645,38.4743,38.4351,38.4645,29117.0
2021-12-30 14:50:00,39.27,39.3,39.26,39.29,26531.0,38.4547,38.4841,38.4449,38.4743,26531.0
2021-12-30 14:55:00,39.29,39.32,39.28,39.29,35962.0,38.4743,38.5037,38.4645,38.4743,35962.0
2021-12-30 15:00:00,39.29,39.29,39.23,39.25,30641.0,38.4743,38.4743,38.4155,38.4351,30641.0
2021-12-30 15:05:00,39.26,39.26,39.2,39.21,38880.0,38.4449,38.4449,38.3862,38.396,38880.0
2021-12-30 15:10:00,39.21,39.23,39.16,39.2,54644.0,38.396,38.4155,38.347,38.3862,54644.0
2021-12-30 15:15:00,39.21,39.22,39.17,39.18,46512.0,38.396,38.4057,38.3568,38.3666,46512.0
2021-12-30 15:20:00,39.19,39.2,39.17,39.18,44384.0,38.3764,38.3862,38.3568,38.3666,44384.0
2021-12-30 15:25:00,39.17,39.26,39.17,39.25,51700.0,38.3568,38.4449,38.3568,38.4351,51700.0
2021-12-30 15:30:00,39.24,39.29,39.18,39.21,65483.0,38.4253,38.4743,38.3666,38.396,65483.0
2021-12-30 15:35:00,39.21,39.21,39.16,39.16,38760.0,38.396,38.396,38.347,38.347,38760.0
2021-12-30 15:40:00,39.16,39.2,39.14,39.19,78644.0,38.347,38.3862,38.3274,38.3764,78644.0
2021-12-30 15:45:00,39.18,39.19,39.1,39.11,80638.0,38.3666,38.3764,38.2882,38.298,80638.0
2021-12-30 15:50:00,39.11,39.13,39.08,39.09,167589.0,38.298,38.3176,38.2687,38.2784,167589.0
2021-12-30 15:55:00,39.1,39.11,39.02,39.04,271533.0,38.2882,38.298,38.2099,38.2295,271533.0
2021-12-31 09:30:00,39.05,39.44,38.95,39.42,263014.0,38.2393,38.6212,38.1414,38.6016,263014.0
2021-12-31 09:35:00,39.39,39.46,39.15,39.22,179076.0,38.5722,38.6408,38.3372,38.4057,179076.0
2021-12-31 09:40:00,39.21,39.26,39.02,39.04,138443.0,38.396,38.4449,38.2099,38.2295,138443.0
2021-12-31 09:45:00,39.05,39.29,39.01,39.25,131421.0,38.2393,38.4743,38.2001,38.4351,131421.0
2021-12-31 09:50:00,39.24,39.46,39.18,39.38,132033.0,38.4253,38.6408,38.3666,38.5624,132033.0
2021-12-31 09:55:00,39.38,39.39,39.15,39.26,122583.0,38.5624,38.5722,38.3372,38.4449,122583.0
2021-12-31 10:00:00,39.26,39.29,39.11,39.28,66244.0,38.4449,38.4743,38.298,38.4645,66244.0
2021-12-31 10:05:00,39.28,39.35,39.22,39.25,69795.0,38.4645,38.533,38.4057,38.4351,69795.0
2021-12-31 10:10:00,39.25,39.26,39.17,39.2,68305.0,38.4351,38.4449,38.3568,38.3862,68305.0
2021-12-31 10:15:00,39.21,39.21,39.06,39.08,131775.0,38.396,38.396,38.2491,38.2687,131775.0
2021-12-31 10:20:00,39.08,39.08,38.97,39.03,79933.0,38.2687,38.2687,38.1609,38.2197,79933.0
2021-12-31 10:25:00,39.03,39.1,39.01,39.09,96948.0,38.2197,38.2882,38.2001,38.2784,96948.0
2021-12-31 10:30:00,39.09,39.12,39.01,39.03,89170.0,38.2784,38.3078,38.2001,38.2197,89170.0
2021-12-31 10:35:00,39.03,39.1,38.99,39.05,83898.0,38.2197,38.2882,38.1805,38.2393,83898.0
2021-12-31 10:40:00,39.03,39.05,38.97,38.98,55300.0,38.2197,38.2393,38.1609,38.1707,55300.0
2021-12-31 10:45:00,38.97,39.04,38.95,39.02,61206.0,38.1609,38.2295,38.1414,38.2099,61206.0
2021-12-31 10:50:00,39.01,39.08,39.0,39.05,77553.0,38.2001,38.2687,38.1903,38.2393,77553.0
2021-12-31 10:55:00,39.05,39.1,39.01,39.02,71264.0,38.2393,38.2882,38.2001,38.2099,71264.0
2021-12-31 11:00:00,39.02,39.06,38.97,39.02,76332.0,38.2099,38.2491,38.1609,38.2099,76332.0
2021-12-31 11:05:00,39.01,39.09,39.0,39.09,48217.0,38.2001,38.2784,38.1903,38.2784,48217.0
2021-12-31 11:10:00,39.09,39.16,39.08,39.14,62821.0,38.2784,38.347,38.2687,38.3274,62821.0
2021-12-31 11:15:00,39.13,39.21,39.12,39.2,58515.0,38.3176,38.396,38.3078,38.3862,58515.0
2021-12-31 11:20:00,39.2,39.25,39.18,39.22,65036.0,38.3862,38.4351,38.3666,38.4057,65036.0
2021-12-31 11:25:00,39.21,39.24,39.17,39.18,94225.0,38.396,38.4253,38.3568,38.3666,94225.0
2021-12-31 11:30:00,39.19,39.2,39.1,39.11,56534.0,38.3764,38.3862,38.2882,38.298,56534.0
2021-12-31 11:35:00,39.11,39.17,39.08,39.1,43791.0,38.298,38.3568,38.2687,38.2882,43791.0
2021-12-31 11:40:00,39.1,39.11,39.06,39.07,39984.0,38.2882,38.298,38.2491,38.2589,39984.0
2021-12-31 11:45:00,39.07,39.09,39.05,39.07,35573.0,38.2589,38.2784,38.2393,38.2589,35573.0
2021-12-31 11:50:00,39.07,39.1,39.05,39.1,56152.0,38.2589,38.2882,38.2393,38.2882,56152.0
2021-12-31 11:55:00,39.09,39.13,39.06,39.09,40367.0,38.2784,38.3176,38.2491,38.2784,40367.0
2021-12-31 12:00:00,39.09,39.09,39.01,39.01,31261.0,38.2784,38.2784,38.2001,38.2001,31261.0
2021-12-31 12:05:00,39.02,39.05,39.0,39.04,24694.0,38.2099,38.2393,38.1903,38.2295,24694.0
2021-12-31 12:10:00,39.05,39.06,39.0,39.02,38073.0,38.2393,38.2491,38.1903,38.2099,38073.0
2021-12-31 12:15:00,39.02,39.04,39.0,39.01,25308.0,38.2099,38.2295,38.1903,38.2001,25308.0
2021-12-31 12:20:00,39.01,39.01,38.95,38.97,180139.0,38.2001,38.2001,38.1414,38.1609,180139.0
2021-12-31 12:25:00,38.98,38.98,38.94,38.98,55306.0,38.1707,38.1707,38.1316,38.1707,55306.0
2021-12-31 12:30:00,38.98,38.98,38.92,38.94,36184.0,38.1707,38.1707,38.112,38.1316,36184.0
2021-12-31 12:35:00,38.94,38.99,38.93,38.98,72724.0,38.1316,38.1805,38.1218,38.1707,72724.0
2021-12-31 12:40:00,38.98,39.03,38.98,39.02,47437.0,38.1707,38.2197,38.1707,38.2099,47437.0
2021-12-31 12:45:00,39.02,39.04,38.98,39.01,37454.0,38.2099,38.2295,38.1707,38.2001,37454.0
2021-12-31 12:50:00,39.01,39.03,38.99,39.02,49001.0,38.2001,38.2197,38.1805,38.2099,49001.0
2021-12-31 12:55:00,39.02,39.07,38.99,39.07,37058.0,38.2099,38.2589,38.1805,38.2589,37058.0
2021-12-31 13:00:00,39.06,39.07,38.96,39.0,43357.0,38.2491,38.2589,38.1511,38.1903,43357.0
2021-12-31 13:05:00,38.99,39.04,38.99,39.02,33801.0,38.1805,38.2295,38.1805,38.2099,33801.0
2021-12-31 13:10:00,39.01,39.03,38.98,38.98,34608.0,38.2001,38.2197,38.1707,38.1707,34608.0
2021-12-31 13:15:00,38.98,38.99,38.96,38.98,41547.0,38.1707,38.1805,38.1511,38.1707,41547.0
2021-12-31 13:20:00,38.97,39.05,38.96,39.05,49825.0,38.1609,38.2393,38.1511,38.2393,49825.0
2021-12-31 13:25:00,39.04,39.05,39.0,39.0,42316.0,38.2295,38.2393,38.1903,38.1903,42316.0
2021-12-31 13:30:00,39.0,39.06,39.0,39.06,34106.0,38.1903,38.2491,38.1903,38.2491,34106.0
2021-12-31 13:35:00,39.06,39.07,39.03,39.04,33827.0,38.2491,38.2589,38.2197,38.2295,33827.0
2021-12-31 13:40:00,39.04,39.06,39.02,39.05,38084.0,38.2295,38.2491,38.2099,38.2393,38084.0
2021-12-31 13:45:00,39.06,39.11,39.05,39.06,47952.0,38.2491,38.298,38.2393,38.2491,47952.0
2021-12-31 13:50:00,39.06,39.09,39.05,39.06,38342.0,38.2491,38.2784,38.2393,38.2491,38342.0
2021-12-31 13:55:00,39.05,39.12,39.05,39.1,33464.0,38.2393,38.3078,38.2393,38.2882,33464.0
2021-12-31 14:00:00,39.11,39.13,39.08,39.12,30136.0,38.298,38.3176,38.2687,38.3078,30136.0
2021-12-31 14:05:00,39.11,39.13,39.09,39.12,31848.0,38.298,38.3176,38.2784,38.3078,31848.0
2021-12-31 14:10:00,39.12,39.13,39.1,39.13,71693.0,38.3078,38.3176,38.2882,38.3176,71693.0
2021-12-31 14:15:00,39.12,39.18,39.12,39.16,53387.0,38.3078,38.3666,38.3078,38.347,53387.0
2021-12-31 14:20:00,39.16,39.2,39.15,39.19,45809.0,38.347,38.3862,38.3372,38.3764,45809.0
2021-12-31 14:25:00,39.19,39.22,39.18,39.21,69127.0,38.3764,38.4057,38.3666,38.396,69127.0
2021-12-31 14:30:00,39.21,39.26,39.2,39.24,44931.0,38.396,38.4449,38.3862,38.4253,44931.0
2021-12-31 14:35:00,39.24,39.24,39.21,39.22,20943.0,38.4253,38.4253,38.396,38.4057,20943.0
2021-12-31 14:40:00,39.21,39.22,39.17,39.18,37230.0,38.396,38.4057,38.3568,38.3666,37230.0
2021-12-31 14:45:00,39.17,39.19,39.14,39.19,84976.0,38.3568,38.3764,38.3274,38.3764,84976.0
2021-12-31 14:50:00,39.19,39.24,39.18,39.22,71233.0,38.3764,38.4253,38.3666,38.4057,71233.0
2021-12-31 14:55:00,39.23,39.24,39.21,39.23,38477.0,38.4155,38.4253,38.396,38.4155,38477.0
2021-12-31 15:00:00,39.23,39.28,39.2,39.25,118770.0,38.4155,38.4645,38.3862,38.4351,118770.0
2021-12-31 15:05:00,39.24,39.25,39.22,39.23,34625.0,38.4253,38.4351,38.4057,38.4155,34625.0
2021-12-31 15:10:00,39.24,39.25,39.21,39.23,42333.0,38.4253,38.4351,38.396,38.4155,42333.0
2021-12-31 15:15:00,39.23,39.24,39.22,39.23,37204.0,38.4155,38.4253,38.4057,38.4155,37204.0
2021-12-31 15:20:00,39.23,39.24,39.2,39.23,55369.0,38.4155,38.4253,38.3862,38.4155,55369.0
2021-12-31 15:25:00,39.23,39.25,39.21,39.22,59325.0,38.4155,38.4351,38.396,38.4057,59325.0
2021-12-31 15:30:00,39.22,39.22,39.16,39.2,78286.0,38.4057,38.4057,38.347,38.3862,78286.0
2021-12-31 15:35:00,39.2,39.26,39.19,39.25,94386.0,38.3862,38.4449,38.3764,38.4351,94386.0
2021-12-31 15:40:00,39.25,39.26,39.19,39.23,102431.0,38.4351,38.4449,38.3764,38.4155,102431.0
2021-12-31 15:45:00,39.23,39.26,39.19,39.2,87411.0,38.4155,38.4449,38.3764,38.3862,87411.0
2021-12-31 15:50:00,39.2,39.23,39.07,39.08,177262.0,38.3862,38.4155,38.2589,38.2687,177262.0
2021-12-31 15:55:00,39.09,39.11,39.04,39.09,383887.0,38.2784,38.298,38.2295,38.2784,383887.0
2022-01-03 09:30:00,39.79,39.99,39.63,39.94,577018.0,38.9639,39.1598,38.8072,39.1108,577018.0
2022-01-03 09:35:00,39.95,40.07,39.87,40.07,404824.0,39.1206,39.2381,39.0423,39.2381,404824.0
2022-01-03 09:40:00,40.06,40.2,40.03,40.11,293080.0,39.2283,39.3654,39.1989,39.2773,293080.0
2022-01-03 09:45:00,40.13,40.13,39.83,39.87,232595.0,39.2969,39.2969,39.0031,39.0423,232595.0
2022-01-03 09:50:00,39.87,40.18,39.87,40.12,283231.0,39.0423,39.3458,39.0423,39.2871,283231.0
2022-01-03 09:55:00,40.13,40.45,40.02,40.45,299816.0,39.2969,39.6102,39.1891,39.6102,299816.0
2022-01-03 10:00:00,40.45,40.65,40.42,40.6,383476.0,39.6102,39.8061,39.5808,39.7571,383476.0
2022-01-03 10:05:00,40.61,40.72,40.42,40.54,280006.0,39.7669,39.8746,39.5808,39.6983,280006.0
2022-01-03 10:10:00,40.53,40.79,40.53,40.73,272194.0,39.6886,39.9432,39.6886,39.8844,272194.0
2022-01-03 10:15:00,40.72,40.9,40.71,40.75,254752.0,39.8746,40.0509,39.8648,39.904,254752.0
2022-01-03 10:20:00,40.74,40.95,40.72,40.93,194915.0,39.8942,40.0998,39.8746,40.0802,194915.0
2022-01-03 10:25:00,40.94,41.03,40.9,40.97,317026.0,40.09,40.1782,40.0509,40.1194,317026.0
2022-01-03 10:30:00,40.97,41.03,40.8,40.9,221959.0,40.1194,40.1782,39.9529,40.0509,221959.0
2022-01-03 10:35:00,40.91,40.93,40.78,40.83,145088.0,40.0607,40.0802,39.9334,39.9823,145088.0
2022-01-03 10:40:00,40.84,40.87,40.74,40.86,100202.0,39.9921,40.0215,39.8942,40.0117,100202.0
2022-01-03 10:45:00,40.86,40.92,40.53,40.61,176004.0,40.0117,40.0705,39.6886,39.7669,176004.0
2022-01-03 10:50:00,40.62,40.75,40.57,40.71,126548.0,39.7767,39.904,39.7277,39.8648,126548.0
2022-01-03 10:55:00,40.7,40.72,40.61,40.63,76954.0,39.855,39.8746,39.7669,39.7865,76954.0
2022-01-03 11:00:00,40.63,40.83,40.63,40.8,126219.0,39.7865,39.9823,39.7865,39.9529,126219.0
2022-01-03 11:05:00,40.8,40.8,40.63,40.66,132414.0,39.9529,39.9529,39.7865,39.8159,132414.0
2022-01-03 11:10:00,40.66,40.67,40.49,40.53,106399.0,39.8159,39.8256,39.6494,39.6886,106399.0
2022-01-03 11:15:00,40.54,40.6,40.5,40.59,82440.0,39.6983,39.7571,39.6592,39.7473,82440.0
2022-01-03 11:20:00,40.58,40.62,40.51,40.58,108336.0,39.7375,39.7767,39.669,39.7375,108336.0
2022-01-03 11:25:00,40.58,40.59,40.44,40.48,92621.0,39.7375,39.7473,39.6004,39.6396,92621.0
2022-01-03 11:30:00,40.48,40.57,40.46,40.47,66467.0,39.6396,39.7277,39.62,39.6298,66467.0
2022-01-03 11:35:00,40.47,40.48,40.3,40.31,121100.0,39.6298,39.6396,39.4633,39.4731,121100.0
2022-01-03 11:40:00,40.31,40.46,40.28,40.44,109482.0,39.4731,39.62,39.4437,39.6004,109482.0
2022-01-03 11:45:00,40.45,40.52,40.38,40.39,100572.0,39.6102,39.6788,39.5417,39.5515,100572.0
2022-01-03 11:50:00,40.39,40.44,40.33,40.4,64893.0,39.5515,39.6004,39.4927,39.5612,64893.0
2022-01-03 11:55:00,40.39,40.4,40.32,40.39,62601.0,39.5515,39.5612,39.4829,39.5515,62601.0
2022-01-03 12:00:00,40.4,40.43,40.34,40.41,99529.0,39.5612,39.5906,39.5025,39.571,99529.0
2022-01-03 12:05:00,40.41,40.42,40.35,40.36,54991.0,39.571,39.5808,39.5123,39.5221,54991.0
2022-01-03 12:10:00,40.36,40.36,40.22,40.23,74391.0,39.5221,39.5221,39.385,39.3948,74391.0
2022-01-03 12:15:00,40.23,40.25,40.16,40.18,51841.0,39.3948,39.4144,39.3262,39.3458,51841.0
2022-01-03 12:20:00,40.18,40.28,40.17,40.23,58805.0,39.3458,39.4437,39.336,39.3948,58805.0
2022-01-03 12:25:00,40.23,40.34,40.22,40.34,56289.0,39.3948,39.5025,39.385,39.5025,56289.0
2022-01-03 12:30:00,40.34,40.36,40.3,40.3,30011.0,39.5025,39.5221,39.4633,39.4633,30011.0
2022-01-03 12:35:00,40.3,40.39,40.3,40.34,35218.0,39.4633,39.5515,39.4633,39.5025,35218.0
2022-01-03 12:40:00,40.35,40.4,40.3,40.36,105196.0,39.5123,39.5612,39.4633,39.5221,105196.0
2022-01-03 12:45:00,40.37,40.41,40.31,40.4,47131.0,39.5319,39.571,39.4731,39.5612,47131.0
2022-01-03 12:50:00,40.4,40.59,40.39,40.57,95734.0,39.5612,39.7473,39.5515,39.7277,95734.0
2022-01-03 12:55:00,40.57,40.58,40.5,40.53,45016.0,39.7277,39.7375,39.6592,39.6886,45016.0
2022-01-03 13:00:00,40.52,40.52,40.46,40.47,52107.0,39.6788,39.6788,39.62,39.6298,52107.0
2022-01-03 13:05:00,40.46,40.46,40.35,40.36,50754.0,39.62,39.62,39.5123,39.5221,50754.0
2022-01-03 13:10:00,40.36,40.41,40.29,40.3,97889.0,39.5221,39.571,39.4535,39.4633,97889.0
2022-01-03 13:15:00,40.29,40.38,40.28,40.38,84351.0,39.4535,39.5417,39.4437,39.5417,84351.0
2022-01-03 13:20:00,40.38,40.38,40.31,40.33,35725.0,39.5417,39.5417,39.4731,39.4927,35725.0
2022-01-03 13:25:00,40.33,40.39,40.33,40.39,49634.0,39.4927,39.5515,39.4927,39.5515,49634.0
2022-01-03 13:30:00,40.38,40.38,40.28,40.32,45410.0,39.5417,39.5417,39.4437,39.4829,45410.0
2022-01-03 13:35:00,40.33,40.35,40.23,40.28,53882.0,39.4927,39.5123,39.3948,39.4437,53882.0
2022-01-03 13:40:00,40.28,40.3,40.26,40.29,40634.0,39.4437,39.4633,39.4242,39.4535,40634.0
2022-01-03 13:45:00,40.29,40.29,40.23,40.26,40680.0,39.4535,39.4535,39.3948,39.4242,40680.0
2022-01-03 13:50:00,40.25,40.27,40.19,40.26,57413.0,39.4144,39.4339,39.3556,39.4242,57413.0
2022-01-03 13:55:00,40.26,40.38,40.25,40.37,70238.0,39.4242,39.5417,39.4144,39.5319,70238.0
2022-01-03 14:00:00,40.38,40.4,40.32,40.33,43164.0,39.5417,39.5612,39.4829,39.4927,43164.0
2022-01-03 14:05:00,40.34,40.34,40.28,40.3,46145.0,39.5025,39.5025,39.4437,39.4633,46145.0
2022-01-03 14:10:00,40.3,40.36,40.26,40.36,42829.0,39.4633,39.5221,39.4242,39.5221,42829.0
2022-01-03 14:15:00,40.36,40.37,40.33,40.33,24433.0,39.5221,39.5319,39.4927,39.4927,24433.0
2022-01-03 14:20:00,40.33,40.34,40.29,40.31,60801.0,39.4927,39.5025,39.4535,39.4731,60801.0
2022-01-03 14:25:00,40.3,40.33,40.26,40.32,84809.0,39.4633,39.4927,39.4242,39.4829,84809.0
2022-01-03 14:30:00,40.32,40.33,40.27,40.28,38871.0,39.4829,39.4927,39.4339,39.4437,38871.0
2022-01-03 14:35:00,40.29,40.29,40.22,40.28,53633.0,39.4535,39.4535,39.385,39.4437,53633.0
2022-01-03 14:40:00,40.27,40.28,40.21,40.22,109581.0,39.4339,39.4437,39.3752,39.385,109581.0
2022-01-03 14:45:00,40.22,40.29,40.21,40.29,72751.0,39.385,39.4535,39.3752,39.4535,72751.0
2022-01-03 14:50:00,40.29,40.37,40.27,40.36,44688.0,39.4535,39.5319,39.4339,39.5221,44688.0
2022-01-03 14:55:00,40.36,40.42,40.36,40.42,56139.0,39.5221,39.5808,39.5221,39.5808,56139.0
2022-01-03 15:00:00,40.41,40.41,40.36,40.38,43278.0,39.571,39.571,39.5221,39.5417,43278.0
2022-01-03 15:05:00,40.37,40.42,40.34,40.41,56846.0,39.5319,39.5808,39.5025,39.571,56846.0
2022-01-03 15:10:00,40.41,40.42,40.37,40.37,59950.0,39.571,39.5808,39.5319,39.5319,59950.0
2022-01-03 15:15:00,40.38,40.44,40.34,40.41,76397.0,39.5417,39.6004,39.5025,39.571,76397.0
2022-01-03 15:20:00,40.41,40.43,40.37,40.43,68089.0,39.571,39.5906,39.5319,39.5906,68089.0
2022-01-03 15:25:00,40.42,40.51,40.42,40.51,138093.0,39.5808,39.669,39.5808,39.669,138093.0
2022-01-03 15:30:00,40.51,40.55,40.43,40.46,145507.0,39.669,39.7081,39.5906,39.62,145507.0
2022-01-03 15:35:00,40.46,40.46,40.36,40.38,95896.0,39.62,39.62,39.5221,39.5417,95896.0
2022-01-03 15:40:00,40.38,40.4,40.31,40.34,132352.0,39.5417,39.5612,39.4731,39.5025,132352.0
2022-01-03 15:45:00,40.34,40.41,40.33,40.39,166657.0,39.5025,39.571,39.4927,39.5515,166657.0
2022-01-03 15:50:00,40.39,40.39,40.27,40.31,245847.0,39.5515,39.5515,39.4339,39.4731,245847.0
2022-01-03 15:55:00,40.32,40.32,40.22,40.29,396102.0,39.4829,39.4829,39.385,39.4535,396102.0
2022-01-04 09:30:00,40.97,41.28,40.97,41.17,520285.0,40.1194,40.423,40.1194,40.3153,520285.0
2022-01-04 09:35:00,41.18,41.22,40.82,41.03,372060.0,40.3251,40.3642,39.9725,40.1782,372060.0
2022-01-04 09:40:00,41.03,41.05,40.57,40.61,320779.0,40.1782,40.1978,39.7277,39.7669,320779.0
2022-01-04 09:45:00,40.6,40.88,40.55,40.88,221913.0,39.7571,40.0313,39.7081,40.0313,221913.0
2022-01-04 09:50:00,40.88,40.96,40.65,40.95,215430.0,40.0313,40.1096,39.8061,40.0998,215430.0
2022-01-04 09:55:00,40.96,40.98,40.78,40.86,164494.0,40.1096,40.1292,39.9334,40.0117,164494.0
2022-01-04 10:00:00,40.85,40.95,40.69,40.94,210668.0,40.0019,40.0998,39.8452,40.09,210668.0
2022-01-04 10:05:00,40.93,40.96,40.77,40.95,125350.0,40.0802,40.1096,39.9236,40.0998,125350.0
2022-01-04 10:10:00,40.94,41.04,40.86,40.88,127939.0,40.09,40.188,40.0117,40.0313,127939.0
2022-01-04 10:15:00,40.87,40.93,40.73,40.88,123206.0,40.0215,40.0802,39.8844,40.0313,123206.0
2022-01-04 10:20:00,40.88,40.89,40.79,40.84,70349.0,40.0313,40.0411,39.9432,39.9921,70349.0
2022-01-04 10:25:00,40.84,40.88,40.61,40.66,110868.0,39.9921,40.0313,39.7669,39.8159,110868.0
2022-01-04 10:30:00,40.67,40.78,40.61,40.64,130826.0,39.8256,39.9334,39.7669,39.7963,130826.0
2022-01-04 10:35:00,40.63,40.63,40.48,40.6,156543.0,39.7865,39.7865,39.6396,39.7571,156543.0
2022-01-04 10:40:00,40.59,40.76,40.58,40.69,141548.0,39.7473,39.9138,39.7375,39.8452,141548.0
2022-01-04 10:45:00,40.68,40.86,40.65,40.83,124719.0,39.8354,40.0117,39.8061,39.9823,124719.0
2022-01-04 10:50:00,40.82,40.93,40.8,40.85,109600.0,39.9725,40.0802,39.9529,40.0019,109600.0
2022-01-04 10:55:00,40.85,40.86,40.62,40.67,114882.0,40.0019,40.0117,39.7767,39.8256,114882.0
2022-01-04 11:00:00,40.67,40.71,40.41,40.45,141232.0,39.8256,39.8648,39.571,39.6102,141232.0
2022-01-04 11:05:00,40.46,40.74,40.44,40.73,145627.0,39.62,39.8942,39.6004,39.8844,145627.0
2022-01-04 11:10:00,40.73,40.85,40.73,40.76,112171.0,39.8844,40.0019,39.8844,39.9138,112171.0
2022-01-04 11:15:00,40.75,40.87,40.72,40.87,96450.0,39.904,40.0215,39.8746,40.0215,96450.0
2022-01-04 11:20:00,40.86,40.9,40.74,40.79,119771.0,40.0117,40.0509,39.8942,39.9432,119771.0
2022-01-04 11:25:00,40.78,40.78,40.61,40.71,108106.0,39.9334,39.9334,39.7669,39.8648,108106.0
2022-01-04 11:30:00,40.7,40.72,40.58,40.61,107568.0,39.855,39.8746,39.7375,39.7669,107568.0
2022-01-04 11:35:00,40.62,40.67,40.5,40.64,73424.0,39.7767,39.8256,39.6592,39.7963,73424.0
2022-01-04 11:40:00,40.64,40.76,40.63,40.73,63728.0,39.7963,39.9138,39.7865,39.8844,63728.0
2022-01-04 11:45:00,40.72,40.78,40.66,40.76,59037.0,39.8746,39.9334,39.8159,39.9138,59037.0
2022-01-04 11:50:00,40.77,40.87,40.75,40.78,59697.0,39.9236,40.0215,39.904,39.9334,59697.0
2022-01-04 11:55:00,40.78,40.78,40.67,40.68,65580.0,39.9334,39.9334,39.8256,39.8354,65580.0
2022-01-04 12:00:00,40.68,40.71,40.64,40.69,39226.0,39.8354,39.8648,39.7963,39.8452,39226.0
2022-01-04 12:05:00,40.69,40.69,40.61,40.65,63535.0,39.8452,39.8452,39.7669,39.8061,63535.0
2022-01-04 12:10:00,40.63,40.71,40.58,40.69,46353.0,39.7865,39.8648,39.7375,39.8452,46353.0
2022-01-04 12:15:00,40.7,40.79,40.7,40.77,44092.0,39.855,39.9432,39.855,39.9236,44092.0
2022-01-04 12:20:00,40.76,40.78,40.65,40.68,68341.0,39.9138,39.9334,39.8061,39.8354,68341.0
2022-01-04 12:25:00,40.69,40.76,40.67,40.74,34457.0,39.8452,39.9138,39.8256,39.8942,34457.0
2022-01-04 12:30:00,40.73,40.8,40.72,40.77,43728.0,39.8844,39.9529,39.8746,39.9236,43728.0
2022-01-04 12:35:00,40.77,40.82,40.76,40.81,33441.0,39.9236,39.9725,39.9138,39.9627,33441.0
2022-01-04 12:40:00,40.82,40.89,40.81,40.86,56903.0,39.9725,40.0411,39.9627,40.0117,56903.0
2022-01-04 12:45:00,40.86,40.87,40.78,40.84,50485.0,40.0117,40.0215,39.9334,39.9921,50485.0
2022-01-04 12:50:00,40.84,40.87,40.81,40.83,107084.0,39.9921,40.0215,39.9627,39.9823,107084.0
2022-01-04 12:55:00,40.83,40.89,40.8,40.89,59543.0,39.9823,40.0411,39.9529,40.0411,59543.0
2022-01-04 13:00:00,40.88,40.88,40.8,40.86,66801.0,40.0313,40.0313,39.9529,40.0117,66801.0
2022-01-04 13:05:00,40.86,40.9,40.83,40.88,76351.0,40.0117,40.0509,39.9823,40.0313,76351.0
2022-01-04 13:10:00,40.88,40.88,40.81,40.83,33098.0,40.0313,40.0313,39.9627,39.9823,33098.0
2022-01-04 13:15:00,40.84,40.85,40.78,40.8,41598.0,39.9921,40.0019,39.9334,39.9529,41598.0
2022-01-04 13:20:00,40.8,40.83,40.77,40.78,30061.0,39.9529,39.9823,39.9236,39.9334,30061.0
2022-01-04 13:25:00,40.77,40.85,40.74,40.84,70461.0,39.9236,40.0019,39.8942,39.9921,70461.0
2022-01-04 13:30:00,40.85,40.87,40.72,40.76,205732.0,40.0019,40.0215,39.8746,39.9138,205732.0
2022-01-04 13:35:00,40.75,40.9,40.75,40.88,59067.0,39.904,40.0509,39.904,40.0313,59067.0
2022-01-04 13:40:00,40.87,40.88,40.81,40.84,72495.0,40.0215,40.0313,39.9627,39.9921,72495.0
2022-01-04 13:45:00,40.84,40.88,40.82,40.85,46516.0,39.9921,40.0313,39.9725,40.0019,46516.0
2022-01-04 13:50:00,40.85,40.86,40.77,40.78,62419.0,40.0019,40.0117,39.9236,39.9334,62419.0
2022-01-04 13:55:00,40.77,40.78,40.62,40.65,205206.0,39.9236,39.9334,39.7767,39.8061,205206.0
2022-01-04 14:00:00,40.66,40.69,40.53,40.58,331263.0,39.8159,39.8452,39.6886,39.7375,331263.0
2022-01-04 14:05:00,40.57,40.62,40.55,40.62,81060.0,39.7277,39.7767,39.7081,39.7767,81060.0
2022-01-04 14:10:00,40.62,40.68,40.59,40.63,165957.0,39.7767,39.8354,39.7473,39.7865,165957.0
2022-01-04 14:15:00,40.63,40.66,40.32,40.46,345508.0,39.7865,39.8159,39.4829,39.62,345508.0
2022-01-04 14:20:00,40.47,40.63,40.46,40.61,197094.0,39.6298,39.7865,39.62,39.7669,197094.0
2022-01-04 14:25:00,40.61,40.68,40.56,40.63,99491.0,39.7669,39.8354,39.7179,39.7865,99491.0
2022-01-04 14:30:00,40.62,40.73,40.62,40.71,65439.0,39.7767,39.8844,39.7767,39.8648,65439.0
2022-01-04 14:35:00,40.71,40.71,40.64,40.67,59089.0,39.8648,39.8648,39.7963,39.8256,59089.0
2022-01-04 14:40:00,40.67,40.73,40.63,40.68,91725.0,39.8256,39.8844,39.7865,39.8354,91725.0
2022-01-04 14:45:00,40.68,40.72,40.67,40.7,48734.0,39.8354,39.8746,39.8256,39.855,48734.0
2022-01-04 14:50:00,40.7,40.7,40.65,40.66,50910.0,39.855,39.855,39.8061,39.8159,50910.0
2022-01-04 14:55:00,40.66,40.82,40.65,40.8,66968.0,39.8159,39.9725,39.8061,39.9529,66968.0
2022-01-04 15:00:00,40.8,40.81,40.74,40.75,55060.0,39.9529,39.9627,39.8942,39.904,55060.0
2022-01-04 15:05:00,40.76,40.79,40.72,40.76,36595.0,39.9138,39.9432,39.8746,39.9138,36595.0
2022-01-04 15:10:00,40.76,40.77,40.7,40.74,62578.0,39.9138,39.9236,39.855,39.8942,62578.0
2022-01-04 15:15:00,40.73,40.78,40.7,40.71,71273.0,39.8844,39.9334,39.855,39.8648,71273.0
2022-01-04 15:20:00,40.7,40.73,40.62,40.66,83392.0,39.855,39.8844,39.7767,39.8159,83392.0
2022-01-04 15:25:00,40.66,40.71,40.65,40.66,91228.0,39.8159,39.8648,39.8061,39.8159,91228.0
2022-01-04 15:30:00,40.67,40.72,40.61,40.66,107907.0,39.8256,39.8746,39.7669,39.8159,107907.0
2022-01-04 15:35:00,40.66,40.69,40.63,40.67,103846.0,39.8159,39.8452,39.7865,39.8256,103846.0
2022-01-04 15:40:00,40.66,40.69,40.61,40.63,112482.0,39.8159,39.8452,39.7669,39.7865,112482.0
2022-01-04 15:45:00,40.62,40.69,40.61,40.63,159875.0,39.7767,39.8452,39.7669,39.7865,159875.0
2022-01-04 15:50:00,40.63,40.68,40.6,40.64,160035.0,39.7865,39.8354,39.7571,39.7963,160035.0
2022-01-04 15:55:00,40.64,40.64,40.55,40.6,468658.0,39.7963,39.7963,39.7081,39.7571,468658.0
2022-01-05 09:30:00,40.98,41.14,40.82,41.07,352346.0,40.1292,40.2859,39.9725,40.2173,352346.0
2022-01-05 09:35:00,41.07,41.22,40.83,40.96,200818.0,40.2173,40.3642,39.9823,40.1096,200818.0
2022-01-05 09:40:00,40.94,41.14,40.84,40.96,224447.0,40.09,40.2859,39.9921,40.1096,224447.0
2022-01-05 09:45:00,40.96,41.09,40.91,41.04,180436.0,40.1096,40.2369,40.0607,40.188,180436.0
2022-01-05 09:50:00,41.04,41.22,41.03,41.09,196914.0,40.188,40.3642,40.1782,40.2369,196914.0
2022-01-05 09:55:00,41.1,41.13,40.92,41.12,230355.0,40.2467,40.2761,40.0705,40.2663,230355.0
2022-01-05 10:00:00,41.13,41.22,40.87,40.92,190480.0,40.2761,40.3642,40.0215,40.0705,190480.0
2022-01-05 10:05:00,40.92,40.96,40.82,40.94,327801.0,40.0705,40.1096,39.9725,40.09,327801.0
2022-01-05 10:10:00,40.94,41.1,40.93,41.05,97429.0,40.09,40.2467,40.0802,40.1978,97429.0
2022-01-05 10:15:00,41.05,41.06,40.93,40.97,82925.0,40.1978,40.2075,40.0802,40.1194,82925.0
2022-01-05 10:20:00,40.97,40.99,40.84,40.96,84787.0,40.1194,40.139,39.9921,40.1096,84787.0
2022-01-05 10:25:00,40.97,41.06,40.9,40.94,95634.0,40.1194,40.2075,40.0509,40.09,95634.0
2022-01-05 10:30:00,40.94,41.0,40.86,40.9,56248.0,40.09,40.1488,40.0117,40.0509,56248.0
2022-01-05 10:35:00,40.91,40.91,40.77,40.84,99808.0,40.0607,40.0607,39.9236,39.9921,99808.0
2022-01-05 10:40:00,40.86,40.93,40.79,40.93,86754.0,40.0117,40.0802,39.9432,40.0802,86754.0
2022-01-05 10:45:00,40.94,41.11,40.93,41.11,109788.0,40.09,40.2565,40.0802,40.2565,109788.0
2022-01-05 10:50:00,41.1,41.18,41.08,41.16,81271.0,40.2467,40.3251,40.2271,40.3055,81271.0
2022-01-05 10:55:00,41.16,41.28,41.11,41.14,120588.0,40.3055,40.423,40.2565,40.2859,120588.0
2022-01-05 11:00:00,41.14,41.16,41.07,41.16,88412.0,40.2859,40.3055,40.2173,40.3055,88412.0
2022-01-05 11:05:00,41.16,41.22,41.07,41.07,100537.0,40.3055,40.3642,40.2173,40.2173,100537.0
2022-01-05 11:10:00,41.08,41.15,41.07,41.14,48864.0,40.2271,40.2957,40.2173,40.2859,48864.0
2022-01-05 11:15:00,41.14,41.15,41.0,41.04,72081.0,40.2859,40.2957,40.1488,40.188,72081.0
2022-01-05 11:20:00,41.04,41.1,41.01,41.02,48123.0,40.188,40.2467,40.1586,40.1684,48123.0
2022-01-05 11:25:00,41.03,41.09,41.0,41.04,61896.0,40.1782,40.2369,40.1488,40.188,61896.0
2022-01-05 11:30:00,41.04,41.05,40.91,40.93,53054.0,40.188,40.1978,40.0607,40.0802,53054.0
2022-01-05 11:35:00,40.93,40.94,40.85,40.87,78090.0,40.0802,40.09,40.0019,40.0215,78090.0
2022-01-05 11:40:00,40.88,41.0,40.85,40.9,55922.0,40.0313,40.1488,40.0019,40.0509,55922.0
2022-01-05 11:45:00,40.89,40.92,40.82,40.91,70216.0,40.0411,40.0705,39.9725,40.0607,70216.0
2022-01-05 11:50:00,40.91,40.92,40.85,40.87,34573.0,40.0607,40.0705,40.0019,40.0215,34573.0
2022-01-05 11:55:00,40.87,40.89,40.82,40.86,46594.0,40.0215,40.0411,39.9725,40.0117,46594.0
2022-01-05 12:00:00,40.87,40.88,40.81,40.85,50801.0,40.0215,40.0313,39.9627,40.0019,50801.0
2022-01-05 12:05:00,40.86,40.96,40.85,40.93,61587.0,40.0117,40.1096,40.0019,40.0802,61587.0
2022-01-05 12:10:00,40.93,40.94,40.88,40.92,48105.0,40.0802,40.09,40.0313,40.0705,48105.0
2022-01-05 12:15:00,40.91,40.96,40.9,40.95,172425.0,40.0607,40.1096,40.0509,40.0998,172425.0
2022-01-05 12:20:00,40.95,40.97,40.91,40.91,45186.0,40.0998,40.1194,40.0607,40.0607,45186.0
2022-01-05 12:25:00,40.9,40.96,40.89,40.94,44100.0,40.0509,40.1096,40.0411,40.09,44100.0
2022-01-05 12:30:00,40.93,40.96,40.88,40.91,41000.0,40.0802,40.1096,40.0313,40.0607,41000.0
2022-01-05 12:35:00,40.91,40.92,40.87,40.88,52787.0,40.0607,40.0705,40.0215,40.0313,52787.0
2022-01-05 12:40:00,40.88,40.9,40.82,40.86,51375.0,40.0313,40.0509,39.9725,40.0117,51375.0
2022-01-05 12:45:00,40.86,40.87,40.74,40.77,105018.0,40.0117,40.0215,39.8942,39.9236,105018.0
2022-01-05 12:50:00,40.77,40.78,40.67,40.73,132249.0,39.9236,39.9334,39.8256,39.8844,132249.0
2022-01-05 12:55:00,40.73,40.79,40.71,40.78,74808.0,39.8844,39.9432,39.8648,39.9334,74808.0
2022-01-05 13:00:00,40.78,40.79,40.69,40.73,55382.0,39.9334,39.9432,39.8452,39.8844,55382.0
2022-01-05 13:05:00,40.72,40.73,40.61,40.62,132227.0,39.8746,39.8844,39.7669,39.7767,132227.0
2022-01-05 13:10:00,40.62,40.62,40.47,40.47,140436.0,39.7767,39.7767,39.6298,39.6298,140436.0
2022-01-05 13:15:00,40.47,40.53,40.43,40.52,133673.0,39.6298,39.6886,39.5906,39.6788,133673.0
2022-01-05 13:20:00,40.52,40.56,40.42,40.55,118164.0,39.6788,39.7179,39.5808,39.7081,118164.0
2022-01-05 13:25:00,40.55,40.76,40.55,40.74,116231.0,39.7081,39.9138,39.7081,39.8942,116231.0
2022-01-05 13:30:00,40.73,40.78,40.71,40.78,54316.0,39.8844,39.9334,39.8648,39.9334,54316.0
2022-01-05 13:35:00,40.77,40.81,40.71,40.73,90160.0,39.9236,39.9627,39.8648,39.8844,90160.0
2022-01-05 13:40:00,40.72,40.77,40.68,40.76,42044.0,39.8746,39.9236,39.8354,39.9138,42044.0
2022-01-05 13:45:00,40.76,40.85,40.75,40.78,56664.0,39.9138,40.0019,39.904,39.9334,56664.0
2022-01-05 13:50:00,40.78,40.8,40.74,40.77,43412.0,39.9334,39.9529,39.8942,39.9236,43412.0
2022-01-05 13:55:00,40.78,40.88,40.78,40.88,58946.0,39.9334,40.0313,39.9334,40.0313,58946.0
2022-01-05 14:00:00,40.87,40.91,40.76,40.79,94229.0,40.0215,40.0607,39.9138,39.9432,94229.0
2022-01-05 14:05:00,40.79,40.85,40.71,40.76,98251.0,39.9432,40.0019,39.8648,39.9138,98251.0
2022-01-05 14:10:00,40.77,40.81,40.69,40.72,78894.0,39.9236,39.9627,39.8452,39.8746,78894.0
2022-01-05 14:15:00,40.7,40.71,40.62,40.63,113793.0,39.855,39.8648,39.7767,39.7865,113793.0
2022-01-05 14:20:00,40.64,40.65,40.52,40.55,89024.0,39.7963,39.8061,39.6788,39.7081,89024.0
2022-01-05 14:25:00,40.54,40.68,40.48,40.62,111298.0,39.6983,39.8354,39.6396,39.7767,111298.0
2022-01-05 14:30:00,40.62,40.66,40.54,40.56,57391.0,39.7767,39.8159,39.6983,39.7179,57391.0
2022-01-05 14:35:00,40.55,40.59,40.52,40.59,67235.0,39.7081,39.7473,39.6788,39.7473,67235.0
2022-01-05 14:40:00,40.59,40.6,40.49,40.5,78220.0,39.7473,39.7571,39.6494,39.6592,78220.0
2022-01-05 14:45:00,40.5,40.5,40.4,40.49,99827.0,39.6592,39.6592,39.5612,39.6494,99827.0
2022-01-05 14:50:00,40.49,40.52,40.34,40.36,171668.0,39.6494,39.6788,39.5025,39.5221,171668.0
2022-01-05 14:55:00,40.36,40.5,40.35,40.42,101190.0,39.5221,39.6592,39.5123,39.5808,101190.0
2022-01-05 15:00:00,40.43,40.43,40.29,40.3,145682.0,39.5906,39.5906,39.4535,39.4633,145682.0
2022-01-05 15:05:00,40.31,40.37,40.16,40.2,186017.0,39.4731,39.5319,39.3262,39.3654,186017.0
2022-01-05 15:10:00,40.2,40.41,40.18,40.36,115981.0,39.3654,39.571,39.3458,39.5221,115981.0
2022-01-05 15:15:00,40.37,40.42,40.28,40.38,116122.0,39.5319,39.5808,39.4437,39.5417,116122.0
2022-01-05 15:20:00,40.38,40.41,40.24,40.26,115657.0,39.5417,39.571,39.4046,39.4242,115657.0
2022-01-05 15:25:00,40.26,40.34,40.21,40.22,109979.0,39.4242,39.5025,39.3752,39.385,109979.0
2022-01-05 15:30:00,40.22,40.25,40.15,40.23,144507.0,39.385,39.4144,39.3164,39.3948,144507.0
2022-01-05 15:35:00,40.23,40.4,40.22,40.36,90196.0,39.3948,39.5612,39.385,39.5221,90196.0
2022-01-05 15:40:00,40.36,40.39,40.29,40.33,101889.0,39.5221,39.5515,39.4535,39.4927,101889.0
2022-01-05 15:45:00,40.33,40.43,40.29,40.34,239157.0,39.4927,39.5906,39.4535,39.5025,239157.0
2022-01-05 15:50:00,40.33,40.41,40.27,40.4,218132.0,39.4927,39.571,39.4339,39.5612,218132.0
2022-01-05 15:55:00,40.39,40.4,40.28,40.29,570999.0,39.5515,39.5612,39.4437,39.4535,570999.0
2022-01-06 09:30:00,40.82,41.11,40.64,40.92,529675.0,39.9725,40.2565,39.7963,40.0705,529675.0
2022-01-06 09:35:00,40.92,40.96,40.73,40.89,164852.0,40.0705,40.1096,39.8844,40.0411,164852.0
2022-01-06 09:40:00,40.85,41.01,40.66,40.7,292389.0,40.0019,40.1586,39.8159,39.855,292389.0
2022-01-06 09:45:00,40.7,40.73,40.38,40.63,158334.0,39.855,39.8844,39.5417,39.7865,158334.0
2022-01-06 09:50:00,40.62,40.66,40.23,40.28,128130.0,39.7767,39.8159,39.3948,39.4437,128130.0
2022-01-06 09:55:00,40.28,40.38,40.05,40.13,183884.0,39.4437,39.5417,39.2185,39.2969,183884.0
2022-01-06 10:00:00,40.13,40.19,40.03,40.07,119321.0,39.2969,39.3556,39.1989,39.2381,119321.0
2022-01-06 10:05:00,40.06,40.07,39.83,39.86,277415.0,39.2283,39.2381,39.0031,39.0325,277415.0
2022-01-06 10:10:00,39.87,40.04,39.74,39.98,177287.0,39.0423,39.2087,38.915,39.15,177287.0
2022-01-06 10:15:00,39.98,40.02,39.84,39.85,148233.0,39.15,39.1891,39.0129,39.0227,148233.0
2022-01-06 10:20:00,39.85,40.17,39.84,40.13,114106.0,39.0227,39.336,39.0129,39.2969,114106.0
2022-01-06 10:25:00,40.13,40.32,40.13,40.18,122529.0,39.2969,39.4829,39.2969,39.3458,122529.0
2022-01-06 10:30:00,40.18,40.39,40.17,40.35,124261.0,39.3458,39.5515,39.336,39.5123,124261.0
2022-01-06 10:35:00,40.35,40.35,40.08,40.15,86984.0,39.5123,39.5123,39.2479,39.3164,86984.0
2022-01-06 10:40:00,40.16,40.2,40.08,40.19,84299.0,39.3262,39.3654,39.2479,39.3556,84299.0
2022-01-06 10:45:00,40.19,40.29,40.14,40.27,59927.0,39.3556,39.4535,39.3066,39.4339,59927.0
2022-01-06 10:50:00,40.26,40.33,40.2,40.29,80378.0,39.4242,39.4927,39.3654,39.4535,80378.0
2022-01-06 10:55:00,40.29,40.34,40.22,40.25,65423.0,39.4535,39.5025,39.385,39.4144,65423.0
2022-01-06 11:00:00,40.24,40.26,40.09,40.1,49871.0,39.4046,39.4242,39.2577,39.2675,49871.0
2022-01-06 11:05:00,40.1,40.52,40.1,40.42,91688.0,39.2675,39.6788,39.2675,39.5808,91688.0
2022-01-06 11:10:00,40.41,40.43,40.35,40.38,62024.0,39.571,39.5906,39.5123,39.5417,62024.0
2022-01-06 11:15:00,40.37,40.46,40.35,40.37,76904.0,39.5319,39.62,39.5123,39.5319,76904.0
2022-01-06 11:20:00,40.37,40.53,40.34,40.47,62216.0,39.5319,39.6886,39.5025,39.6298,62216.0
2022-01-06 11:25:00,40.48,40.5,40.29,40.37,58715.0,39.6396,39.6592,39.4535,39.5319,58715.0
2022-01-06 11:30:00,40.36,40.36,40.2,40.22,71796.0,39.5221,39.5221,39.3654,39.385,71796.0
2022-01-06 11:35:00,40.22,40.29,40.17,40.26,96119.0,39.385,39.4535,39.336,39.4242,96119.0
2022-01-06 11:40:00,40.26,40.3,40.2,40.25,51186.0,39.4242,39.4633,39.3654,39.4144,51186.0
2022-01-06 11:45:00,40.25,40.36,40.24,40.34,59031.0,39.4144,39.5221,39.4046,39.5025,59031.0
2022-01-06 11:50:00,40.34,40.39,40.32,40.34,45884.0,39.5025,39.5515,39.4829,39.5025,45884.0
2022-01-06 11:55:00,40.34,40.37,40.31,40.34,47642.0,39.5025,39.5319,39.4731,39.5025,47642.0
2022-01-06 12:00:00,40.34,40.37,40.25,40.27,47768.0,39.5025,39.5319,39.4144,39.4339,47768.0
2022-01-06 12:05:00,40.27,40.42,40.22,40.42,67466.0,39.4339,39.5808,39.385,39.5808,67466.0
2022-01-06 12:10:00,40.41,40.48,40.38,40.4,72626.0,39.571,39.6396,39.5417,39.5612,72626.0
2022-01-06 12:15:00,40.41,40.47,40.36,40.41,38007.0,39.571,39.6298,39.5221,39.571,38007.0
2022-01-06 12:20:00,40.41,40.46,40.37,40.41,36410.0,39.571,39.62,39.5319,39.571,36410.0
2022-01-06 12:25:00,40.4,40.47,40.38,40.46,35294.0,39.5612,39.6298,39.5417,39.62,35294.0
2022-01-06 12:30:00,40.45,40.48,40.37,40.4,47385.0,39.6102,39.6396,39.5319,39.5612,47385.0
2022-01-06 12:35:00,40.42,40.47,40.38,40.47,51129.0,39.5808,39.6298,39.5417,39.6298,51129.0
2022-01-06 12:40:00,40.47,40.53,40.47,40.53,56213.0,39.6298,39.6886,39.6298,39.6886,56213.0
2022-01-06 12:45:00,40.53,40.53,40.41,40.42,52261.0,39.6886,39.6886,39.571,39.5808,52261.0
2022-01-06 12:50:00,40.41,40.45,40.37,40.45,29329.0,39.571,39.6102,39.5319,39.6102,29329.0
2022-01-06 12:55:00,40.45,40.5,40.44,40.46,66937.0,39.6102,39.6592,39.6004,39.62,66937.0
2022-01-06 13:00:00,40.46,40.55,40.42,40.52,52680.0,39.62,39.7081,39.5808,39.6788,52680.0
2022-01-06 13:05:00,40.52,40.55,40.49,40.54,46848.0,39.6788,39.7081,39.6494,39.6983,46848.0
2022-01-06 13:10:00,40.52,40.54,40.49,40.49,27825.0,39.6788,39.6983,39.6494,39.6494,27825.0
2022-01-06 13:15:00,40.49,40.5,40.37,40.44,52179.0,39.6494,39.6592,39.5319,39.6004,52179.0
2022-01-06 13:20:00,40.45,40.46,40.33,40.34,56530.0,39.6102,39.62,39.4927,39.5025,56530.0
2022-01-06 13:25:00,40.33,40.37,40.28,40.35,62676.0,39.4927,39.5319,39.4437,39.5123,62676.0
2022-01-06 13:30:00,40.35,40.39,40.32,40.37,54851.0,39.5123,39.5515,39.4829,39.5319,54851.0
2022-01-06 13:35:00,40.36,40.4,40.32,40.34,39115.0,39.5221,39.5612,39.4829,39.5025,39115.0
2022-01-06 13:40:00,40.34,40.39,40.33,40.38,35667.0,39.5025,39.5515,39.4927,39.5417,35667.0
2022-01-06 13:45:00,40.37,40.43,40.34,40.38,50211.0,39.5319,39.5906,39.5025,39.5417,50211.0
2022-01-06 13:50:00,40.38,40.41,40.33,40.4,114940.0,39.5417,39.571,39.4927,39.5612,114940.0
2022-01-06 13:55:00,40.4,40.42,40.32,40.36,48959.0,39.5612,39.5808,39.4829,39.5221,48959.0
2022-01-06 14:00:00,40.37,40.41,40.29,40.31,145442.0,39.5319,39.571,39.4535,39.4731,145442.0
2022-01-06 14:05:00,40.31,40.45,40.25,40.41,165004.0,39.4731,39.6102,39.4144,39.571,165004.0
2022-01-06 14:10:00,40.42,40.51,40.42,40.49,87502.0,39.5808,39.669,39.5808,39.6494,87502.0
2022-01-06 14:15:00,40.5,40.6,40.49,40.59,61138.0,39.6592,39.7571,39.6494,39.7473,61138.0
2022-01-06 14:20:00,40.59,40.63,40.54,40.55,140827.0,39.7473,39.7865,39.6983,39.7081,140827.0
2022-01-06 14:25:00,40.54,40.57,40.41,40.42,68772.0,39.6983,39.7277,39.571,39.5808,68772.0
2022-01-06 14:30:00,40.43,40.45,40.33,40.36,49384.0,39.5906,39.6102,39.4927,39.5221,49384.0
2022-01-06 14:35:00,40.36,40.38,40.32,40.35,58625.0,39.5221,39.5417,39.4829,39.5123,58625.0
2022-01-06 14:40:00,40.34,40.35,40.28,40.34,77064.0,39.5025,39.5123,39.4437,39.5025,77064.0
2022-01-06 14:45:00,40.34,40.35,40.2,40.23,64970.0,39.5025,39.5123,39.3654,39.3948,64970.0
2022-01-06 14:50:00,40.24,40.32,40.24,40.3,75957.0,39.4046,39.4829,39.4046,39.4633,75957.0
2022-01-06 14:55:00,40.3,40.31,40.28,40.3,36851.0,39.4633,39.4731,39.4437,39.4633,36851.0
2022-01-06 15:00:00,40.3,40.35,40.26,40.32,48637.0,39.4633,39.5123,39.4242,39.4829,48637.0
2022-01-06 15:05:00,40.32,40.33,40.17,40.2,66600.0,39.4829,39.4927,39.336,39.3654,66600.0
2022-01-06 15:10:00,40.19,40.19,40.09,40.11,60564.0,39.3556,39.3556,39.2577,39.2773,60564.0
2022-01-06 15:15:00,40.11,40.15,40.07,40.15,64889.0,39.2773,39.3164,39.2381,39.3164,64889.0
2022-01-06 15:20:00,40.15,40.27,40.15,40.26,103515.0,39.3164,39.4339,39.3164,39.4242,103515.0
2022-01-06 15:25:00,40.26,40.26,40.2,40.23,88112.0,39.4242,39.4242,39.3654,39.3948,88112.0
2022-01-06 15:30:00,40.23,40.3,40.21,40.26,96865.0,39.3948,39.4633,39.3752,39.4242,96865.0
2022-01-06 15:35:00,40.27,40.34,40.25,40.27,120355.0,39.4339,39.5025,39.4144,39.4339,120355.0
2022-01-06 15:40:00,40.27,40.3,40.18,40.24,115150.0,39.4339,39.4633,39.3458,39.4046,115150.0
2022-01-06 15:45:00,40.23,40.26,40.2,40.22,116056.0,39.3948,39.4242,39.3654,39.385,116056.0
2022-01-06 15:50:00,40.22,40.25,40.19,40.2,179915.0,39.385,39.4144,39.3556,39.3654,179915.0
2022-01-06 15:55:00,40.2,40.2,40.11,40.11,452708.0,39.3654,39.3654,39.2773,39.2773,452708.0
2022-01-07 09:30:00,40.72,40.87,40.44,40.76,623167.0,39.8746,40.0215,39.6004,39.9138,623167.0
2022-01-07 09:35:00,40.75,41.04,40.64,41.04,334613.0,39.904,40.188,39.7963,40.188,334613.0
2022-01-07 09:40:00,41.04,41.11,40.92,41.04,220750.0,40.188,40.2565,40.0705,40.188,220750.0
2022-01-07 09:45:00,41.03,41.05,40.84,40.94,215665.0,40.1782,40.1978,39.9921,40.09,215665.0
2022-01-07 09:50:00,40.94,41.1,40.88,41.02,158445.0,40.09,40.2467,40.0313,40.1684,158445.0
2022-01-07 09:55:00,41.02,41.22,41.01,41.12,192500.0,40.1684,40.3642,40.1586,40.2663,192500.0
2022-01-07 10:00:00,41.12,41.17,41.02,41.13,181654.0,40.2663,40.3153,40.1684,40.2761,181654.0
2022-01-07 10:05:00,41.12,41.18,41.1,41.11,134961.0,40.2663,40.3251,40.2467,40.2565,134961.0
2022-01-07 10:10:00,41.11,41.35,41.04,41.3,265939.0,40.2565,40.4915,40.188,40.4426,265939.0
2022-01-07 10:15:00,41.31,41.54,41.3,41.39,379923.0,40.4524,40.6776,40.4426,40.5307,379923.0
2022-01-07 10:20:00,41.38,41.39,41.2,41.3,203497.0,40.5209,40.5307,40.3446,40.4426,203497.0
2022-01-07 10:25:00,41.3,41.59,41.29,41.48,308753.0,40.4426,40.7265,40.4328,40.6188,308753.0
2022-01-07 10:30:00,41.47,41.59,41.41,41.44,138569.0,40.609,40.7265,40.5503,40.5797,138569.0
2022-01-07 10:35:00,41.43,41.5,41.35,41.35,131020.0,40.5699,40.6384,40.4915,40.4915,131020.0
2022-01-07 10:40:00,41.36,41.39,41.3,41.33,149910.0,40.5013,40.5307,40.4426,40.4719,149910.0
2022-01-07 10:45:00,41.32,41.32,41.24,41.24,115044.0,40.4621,40.4621,40.3838,40.3838,115044.0
2022-01-07 10:50:00,41.25,41.25,41.02,41.09,166306.0,40.3936,40.3936,40.1684,40.2369,166306.0
2022-01-07 10:55:00,41.09,41.31,41.09,41.28,178069.0,40.2369,40.4524,40.2369,40.423,178069.0
2022-01-07 11:00:00,41.28,41.31,41.17,41.24,177012.0,40.423,40.4524,40.3153,40.3838,177012.0
2022-01-07 11:05:00,41.24,41.42,41.17,41.36,98529.0,40.3838,40.5601,40.3153,40.5013,98529.0
2022-01-07 11:10:00,41.35,41.47,41.32,41.46,115182.0,40.4915,40.609,40.4621,40.5992,115182.0
2022-01-07 11:15:00,41.46,41.52,41.4,41.41,114395.0,40.5992,40.658,40.5405,40.5503,114395.0
2022-01-07 11:20:00,41.42,41.57,41.4,41.56,130805.0,40.5601,40.707,40.5405,40.6972,130805.0
2022-01-07 11:25:00,41.55,41.62,41.52,41.57,124135.0,40.6874,40.7559,40.658,40.707,124135.0
2022-01-07 11:30:00,41.57,41.68,41.56,41.66,84678.0,40.707,40.8147,40.6972,40.7951,84678.0
2022-01-07 11:35:00,41.66,41.67,41.57,41.62,80370.0,40.7951,40.8049,40.707,40.7559,80370.0
2022-01-07 11:40:00,41.63,41.7,41.6,41.69,108232.0,40.7657,40.8343,40.7363,40.8245,108232.0
2022-01-07 11:45:00,41.69,41.83,41.66,41.81,177859.0,40.8245,40.9616,40.7951,40.942,177859.0
2022-01-07 11:50:00,41.82,41.84,41.73,41.79,147943.0,40.9518,40.9714,40.8636,40.9224,147943.0
2022-01-07 11:55:00,41.78,41.78,41.72,41.76,88948.0,40.9126,40.9126,40.8538,40.893,88948.0
2022-01-07 12:00:00,41.76,41.78,41.7,41.78,132553.0,40.893,40.9126,40.8343,40.9126,132553.0
2022-01-07 12:05:00,41.78,41.88,41.77,41.84,119224.0,40.9126,41.0105,40.9028,40.9714,119224.0
2022-01-07 12:10:00,41.83,41.9,41.81,41.89,126179.0,40.9616,41.0301,40.942,41.0203,126179.0
2022-01-07 12:15:00,41.89,41.97,41.82,41.85,152147.0,41.0203,41.0987,40.9518,40.9811,152147.0
2022-01-07 12:20:00,41.84,41.89,41.79,41.8,91133.0,40.9714,41.0203,40.9224,40.9322,91133.0
2022-01-07 12:25:00,41.8,41.86,41.77,41.84,78562.0,40.9322,40.9909,40.9028,40.9714,78562.0
2022-01-07 12:30:00,41.85,41.85,41.78,41.8,107141.0,40.9811,40.9811,40.9126,40.9322,107141.0
2022-01-07 12:35:00,41.81,41.88,41.8,41.84,87645.0,40.942,41.0105,40.9322,40.9714,87645.0
2022-01-07 12:40:00,41.84,41.89,41.82,41.82,164249.0,40.9714,41.0203,40.9518,40.9518,164249.0
2022-01-07 12:45:00,41.81,41.83,41.74,41.76,83906.0,40.942,40.9616,40.8734,40.893,83906.0
2022-01-07 12:50:00,41.76,41.79,41.74,41.76,85826.0,40.893,40.9224,40.8734,40.893,85826.0
2022-01-07 12:55:00,41.76,41.81,41.73,41.81,99247.0,40.893,40.942,40.8636,40.942,99247.0
2022-01-07 13:00:00,41.81,41.83,41.73,41.83,98670.0,40.942,40.9616,40.8636,40.9616,98670.0
2022-01-07 13:05:00,41.83,41.93,41.82,41.89,105742.0,40.9616,41.0595,40.9518,41.0203,105742.0
2022-01-07 13:10:00,41.9,41.9,41.79,41.8,73971.0,41.0301,41.0301,40.9224,40.9322,73971.0
2022-01-07 13:15:00,41.8,41.84,41.78,41.83,72810.0,40.9322,40.9714,40.9126,40.9616,72810.0
2022-01-07 13:20:00,41.83,41.84,41.72,41.72,90715.0,40.9616,40.9714,40.8538,40.8538,90715.0
2022-01-07 13:25:00,41.73,41.77,41.71,41.77,58045.0,40.8636,40.9028,40.8441,40.9028,58045.0
2022-01-07 13:30:00,41.76,41.76,41.72,41.74,51341.0,40.893,40.893,40.8538,40.8734,51341.0
2022-01-07 13:35:00,41.75,41.78,41.62,41.64,85991.0,40.8832,40.9126,40.7559,40.7755,85991.0
2022-01-07 13:40:00,41.65,41.72,41.61,41.67,107339.0,40.7853,40.8538,40.7461,40.8049,107339.0
2022-01-07 13:45:00,41.67,41.76,41.64,41.74,84768.0,40.8049,40.893,40.7755,40.8734,84768.0
2022-01-07 13:50:00,41.73,41.78,41.71,41.77,86155.0,40.8636,40.9126,40.8441,40.9028,86155.0
2022-01-07 13:55:00,41.78,41.82,41.74,41.77,87276.0,40.9126,40.9518,40.8734,40.9028,87276.0
2022-01-07 14:00:00,41.77,41.81,41.75,41.8,42341.0,40.9028,40.942,40.8832,40.9322,42341.0
2022-01-07 14:05:00,41.8,41.85,41.76,41.77,88580.0,40.9322,40.9811,40.893,40.9028,88580.0
2022-01-07 14:10:00,41.77,41.8,41.71,41.73,167193.0,40.9028,40.9322,40.8441,40.8636,167193.0
2022-01-07 14:15:00,41.73,41.76,41.69,41.71,172663.0,40.8636,40.893,40.8245,40.8441,172663.0
2022-01-07 14:20:00,41.7,41.7,41.52,41.52,107081.0,40.8343,40.8343,40.658,40.658,107081.0
2022-01-07 14:25:00,41.53,41.57,41.47,41.55,101715.0,40.6678,40.707,40.609,40.6874,101715.0
2022-01-07 14:30:00,41.55,41.58,41.51,41.54,58282.0,40.6874,40.7168,40.6482,40.6776,58282.0
2022-01-07 14:35:00,41.55,41.56,41.5,41.51,72545.0,40.6874,40.6972,40.6384,40.6482,72545.0
2022-01-07 14:40:00,41.51,41.56,41.46,41.52,63304.0,40.6482,40.6972,40.5992,40.658,63304.0
2022-01-07 14:45:00,41.52,41.58,41.51,41.52,77001.0,40.658,40.7168,40.6482,40.658,77001.0
2022-01-07 14:50:00,41.52,41.57,41.51,41.52,52953.0,40.658,40.707,40.6482,40.658,52953.0
2022-01-07 14:55:00,41.52,41.57,41.51,41.52,86531.0,40.658,40.707,40.6482,40.658,86531.0
2022-01-07 15:00:00,41.54,41.56,41.51,41.55,88771.0,40.6776,40.6972,40.6482,40.6874,88771.0
2022-01-07 15:05:00,41.54,41.57,41.49,41.53,101077.0,40.6776,40.707,40.6286,40.6678,101077.0
2022-01-07 15:10:00,41.52,41.53,41.48,41.52,84616.0,40.658,40.6678,40.6188,40.658,84616.0
2022-01-07 15:15:00,41.52,41.58,41.48,41.58,63041.0,40.658,40.7168,40.6188,40.7168,63041.0
2022-01-07 15:20:00,41.57,41.63,41.54,41.63,114966.0,40.707,40.7657,40.6776,40.7657,114966.0
2022-01-07 15:25:00,41.63,41.63,41.59,41.63,110636.0,40.7657,40.7657,40.7265,40.7657,110636.0
2022-01-07 15:30:00,41.63,41.67,41.6,41.66,139975.0,40.7657,40.8049,40.7363,40.7951,139975.0
2022-01-07 15:35:00,41.65,41.67,41.57,41.58,179937.0,40.7853,40.8049,40.707,40.7168,179937.0
2022-01-07 15:40:00,41.59,41.65,41.57,41.58,168591.0,40.7265,40.7853,40.707,40.7168,168591.0
2022-01-07 15:45:00,41.57,41.58,41.47,41.48,269066.0,40.707,40.7168,40.609,40.6188,269066.0
2022-01-07 15:50:00,41.48,41.56,41.47,41.52,306410.0,40.6188,40.6972,40.609,40.658,306410.0
2022-01-07 15:55:00,41.52,41.56,41.49,41.51,577483.0,40.658,40.6972,40.6286,40.6482,577483.0
2022-01-10 09:30:00,41.59,41.8,41.12,41.14,503136.0,40.7265,40.9322,40.2663,40.2859,503136.0
2022-01-10 09:35:00,41.14,41.33,41.02,41.29,289402.0,40.2859,40.4719,40.1684,40.4328,289402.0
2022-01-10 09:40:00,41.29,41.35,41.05,41.14,196223.0,40.4328,40.4915,40.1978,40.2859,196223.0
2022-01-10 09:45:00,41.15,41.32,41.07,41.26,180809.0,40.2957,40.4621,40.2173,40.4034,180809.0
2022-01-10 09:50:00,41.28,41.31,40.93,40.95,311641.0,40.423,40.4524,40.0802,40.0998,311641.0
2022-01-10 09:55:00,40.95,40.99,40.66,40.77,294826.0,40.0998,40.139,39.8159,39.9236,294826.0
2022-01-10 10:00:00,40.78,40.82,40.56,40.71,215219.0,39.9334,39.9725,39.7179,39.8648,215219.0
2022-01-10 10:05:00,40.72,41.12,40.72,41.1,188916.0,39.8746,40.2663,39.8746,40.2467,188916.0
2022-01-10 10:10:00,41.1,41.1,40.67,40.75,180051.0,40.2467,40.2467,39.8256,39.904,180051.0
2022-01-10 10:15:00,40.74,40.8,40.58,40.62,124864.0,39.8942,39.9529,39.7375,39.7767,124864.0
2022-01-10 10:20:00,40.63,40.75,40.56,40.6,138921.0,39.7865,39.904,39.7179,39.7571,138921.0
2022-01-10 10:25:00,40.6,40.63,40.49,40.52,184580.0,39.7571,39.7865,39.6494,39.6788,184580.0
2022-01-10 10:30:00,40.52,40.76,40.5,40.62,160031.0,39.6788,39.9138,39.6592,39.7767,160031.0
2022-01-10 10:35:00,40.62,40.62,40.36,40.37,152906.0,39.7767,39.7767,39.5221,39.5319,152906.0
2022-01-10 10:40:00,40.38,40.46,40.33,40.43,89799.0,39.5417,39.62,39.4927,39.5906,89799.0
2022-01-10 10:45:00,40.43,40.45,40.21,40.26,123326.0,39.5906,39.6102,39.3752,39.4242,123326.0
2022-01-10 10:50:00,40.27,40.35,40.19,40.34,124592.0,39.4339,39.5123,39.3556,39.5025,124592.0
2022-01-10 10:55:00,40.34,40.43,40.3,40.39,91318.0,39.5025,39.5906,39.4633,39.5515,91318.0
2022-01-10 11:00:00,40.39,40.41,40.28,40.4,95487.0,39.5515,39.571,39.4437,39.5612,95487.0
2022-01-10 11:05:00,40.4,40.54,40.39,40.53,127836.0,39.5612,39.6983,39.5515,39.6886,127836.0
2022-01-10 11:10:00,40.53,40.57,40.41,40.43,80224.0,39.6886,39.7277,39.571,39.5906,80224.0
2022-01-10 11:15:00,40.42,40.5,40.35,40.47,80811.0,39.5808,39.6592,39.5123,39.6298,80811.0
2022-01-10 11:20:00,40.46,40.5,40.34,40.47,73062.0,39.62,39.6592,39.5025,39.6298,73062.0
2022-01-10 11:25:00,40.47,40.6,40.44,40.58,99807.0,39.6298,39.7571,39.6004,39.7375,99807.0
2022-01-10 11:30:00,40.59,40.66,40.58,40.64,105831.0,39.7473,39.8159,39.7375,39.7963,105831.0
2022-01-10 11:35:00,40.64,40.69,40.57,40.61,91389.0,39.7963,39.8452,39.7277,39.7669,91389.0
2022-01-10 11:40:00,40.6,40.6,40.46,40.54,66059.0,39.7571,39.7571,39.62,39.6983,66059.0
2022-01-10 11:45:00,40.55,40.65,40.54,40.55,80488.0,39.7081,39.8061,39.6983,39.7081,80488.0
2022-01-10 11:50:00,40.55,40.6,40.51,40.54,76681.0,39.7081,39.7571,39.669,39.6983,76681.0
2022-01-10 11:55:00,40.53,40.67,40.5,40.64,116594.0,39.6886,39.8256,39.6592,39.7963,116594.0
2022-01-10 12:00:00,40.65,40.7,40.61,40.62,104643.0,39.8061,39.855,39.7669,39.7767,104643.0
2022-01-10 12:05:00,40.63,40.7,40.57,40.59,73577.0,39.7865,39.855,39.7277,39.7473,73577.0
2022-01-10 12:10:00,40.6,40.83,40.6,40.81,202421.0,39.7571,39.9823,39.7571,39.9627,202421.0
2022-01-10 12:15:00,40.81,40.84,40.75,40.77,65072.0,39.9627,39.9921,39.904,39.9236,65072.0
2022-01-10 12:20:00,40.77,40.85,40.77,40.83,53825.0,39.9236,40.0019,39.9236,39.9823,53825.0
2022-01-10 12:25:00,40.83,40.84,40.77,40.77,50354.0,39.9823,39.9921,39.9236,39.9236,50354.0
2022-01-10 12:30:00,40.76,40.77,40.67,40.73,110649.0,39.9138,39.9236,39.8256,39.8844,110649.0
2022-01-10 12:35:00,40.74,40.76,40.7,40.71,31819.0,39.8942,39.9138,39.855,39.8648,31819.0
2022-01-10 12:40:00,40.71,40.71,40.57,40.57,93600.0,39.8648,39.8648,39.7277,39.7277,93600.0
2022-01-10 12:45:00,40.58,40.67,40.58,40.62,67959.0,39.7375,39.8256,39.7375,39.7767,67959.0
2022-01-10 12:50:00,40.62,40.72,40.58,40.66,85200.0,39.7767,39.8746,39.7375,39.8159,85200.0
2022-01-10 12:55:00,40.65,40.74,40.63,40.69,62248.0,39.8061,39.8942,39.7865,39.8452,62248.0
2022-01-10 13:00:00,40.7,40.75,40.59,40.62,109084.0,39.855,39.904,39.7473,39.7767,109084.0
2022-01-10 13:05:00,40.62,40.73,40.61,40.71,45091.0,39.7767,39.8844,39.7669,39.8648,45091.0
2022-01-10 13:10:00,40.71,40.74,40.64,40.66,41333.0,39.8648,39.8942,39.7963,39.8159,41333.0
2022-01-10 13:15:00,40.67,40.7,40.63,40.69,43452.0,39.8256,39.855,39.7865,39.8452,43452.0
2022-01-10 13:20:00,40.69,40.69,40.59,40.67,71898.0,39.8452,39.8452,39.7473,39.8256,71898.0
2022-01-10 13:25:00,40.66,40.67,40.57,40.58,66651.0,39.8159,39.8256,39.7277,39.7375,66651.0
2022-01-10 13:30:00,40.58,40.64,40.54,40.55,41683.0,39.7375,39.7963,39.6983,39.7081,41683.0
2022-01-10 13:35:00,40.55,40.57,40.44,40.45,89929.0,39.7081,39.7277,39.6004,39.6102,89929.0
2022-01-10 13:40:00,40.45,40.58,40.44,40.57,131878.0,39.6102,39.7375,39.6004,39.7277,131878.0
2022-01-10 13:45:00,40.56,40.57,40.52,40.55,57777.0,39.7179,39.7277,39.6788,39.7081,57777.0
2022-01-10 13:50:00,40.55,40.65,40.54,40.64,60478.0,39.7081,39.8061,39.6983,39.7963,60478.0
2022-01-10 13:55:00,40.64,40.65,40.57,40.62,49579.0,39.7963,39.8061,39.7277,39.7767,49579.0
2022-01-10 14:00:00,40.62,40.67,40.58,40.66,70998.0,39.7767,39.8256,39.7375,39.8159,70998.0
2022-01-10 14:05:00,40.65,40.72,40.62,40.72,59910.0,39.8061,39.8746,39.7767,39.8746,59910.0
2022-01-10 14:10:00,40.72,40.74,40.67,40.68,86042.0,39.8746,39.8942,39.8256,39.8354,86042.0
2022-01-10 14:15:00,40.68,40.68,40.58,40.63,67001.0,39.8354,39.8354,39.7375,39.7865,67001.0
2022-01-10 14:20:00,40.63,40.65,40.61,40.63,52540.0,39.7865,39.8061,39.7669,39.7865,52540.0
2022-01-10 14:25:00,40.62,40.65,40.56,40.62,69317.0,39.7767,39.8061,39.7179,39.7767,69317.0
2022-01-10 14:30:00,40.63,40.69,40.59,40.65,64830.0,39.7865,39.8452,39.7473,39.8061,64830.0
2022-01-10 14:35:00,40.65,40.67,40.61,40.64,51532.0,39.8061,39.8256,39.7669,39.7963,51532.0
2022-01-10 14:40:00,40.65,40.73,40.64,40.65,77492.0,39.8061,39.8844,39.7963,39.8061,77492.0
2022-01-10 14:45:00,40.65,40.67,40.62,40.64,68226.0,39.8061,39.8256,39.7767,39.7963,68226.0
2022-01-10 14:50:00,40.63,40.64,40.49,40.5,103896.0,39.7865,39.7963,39.6494,39.6592,103896.0
2022-01-10 14:55:00,40.5,40.59,40.47,40.56,103901.0,39.6592,39.7473,39.6298,39.7179,103901.0
2022-01-10 15:00:00,40.57,40.62,40.53,40.55,82679.0,39.7277,39.7767,39.6886,39.7081,82679.0
2022-01-10 15:05:00,40.56,40.57,40.45,40.48,135730.0,39.7179,39.7277,39.6102,39.6396,135730.0
2022-01-10 15:10:00,40.49,40.58,40.48,40.5,85789.0,39.6494,39.7375,39.6396,39.6592,85789.0
2022-01-10 15:15:00,40.51,40.59,40.45,40.52,102776.0,39.669,39.7473,39.6102,39.6788,102776.0
2022-01-10 15:20:00,40.52,40.61,40.5,40.6,82058.0,39.6788,39.7669,39.6592,39.7571,82058.0
2022-01-10 15:25:00,40.6,40.64,40.56,40.61,64546.0,39.7571,39.7963,39.7179,39.7669,64546.0
2022-01-10 15:30:00,40.61,40.62,40.5,40.51,98772.0,39.7669,39.7767,39.6592,39.669,98772.0
2022-01-10 15:35:00,40.52,40.58,40.47,40.56,121532.0,39.6788,39.7375,39.6298,39.7179,121532.0
2022-01-10 15:40:00,40.56,40.65,40.56,40.63,166712.0,39.7179,39.8061,39.7179,39.7865,166712.0
2022-01-10 15:45:00,40.63,40.67,40.55,40.59,203056.0,39.7865,39.8256,39.7081,39.7473,203056.0
2022-01-10 15:50:00,40.6,40.67,40.57,40.66,300259.0,39.7571,39.8256,39.7277,39.8159,300259.0
2022-01-10 15:55:00,40.66,40.67,40.55,40.64,765217.0,39.8159,39.8256,39.7081,39.7963,765217.0
2022-01-11 09:30:00,40.58,41.0,40.44,40.97,442772.0,39.7375,40.1488,39.6004,40.1194,442772.0
2022-01-11 09:35:00,40.96,41.0,40.59,40.61,202706.0,40.1096,40.1488,39.7473,39.7669,202706.0
2022-01-11 09:40:00,40.64,40.86,40.57,40.63,110914.0,39.7963,40.0117,39.7277,39.7865,110914.0
2022-01-11 09:45:00,40.64,40.71,40.53,40.7,156719.0,39.7963,39.8648,39.6886,39.855,156719.0
2022-01-11 09:50:00,40.68,40.87,40.64,40.82,116426.0,39.8354,40.0215,39.7963,39.9725,116426.0
2022-01-11 09:55:00,40.81,40.83,40.68,40.74,94710.0,39.9627,39.9823,39.8354,39.8942,94710.0
2022-01-11 10:00:00,40.75,40.97,40.73,40.83,118068.0,39.904,40.1194,39.8844,39.9823,118068.0
2022-01-11 10:05:00,40.82,40.89,40.73,40.76,105961.0,39.9725,40.0411,39.8844,39.9138,105961.0
2022-01-11 10:10:00,40.77,41.0,40.75,40.99,71623.0,39.9236,40.1488,39.904,40.139,71623.0
2022-01-11 10:15:00,41.0,41.01,40.8,40.99,82332.0,40.1488,40.1586,39.9529,40.139,82332.0
2022-01-11 10:20:00,40.97,41.05,40.83,40.86,110684.0,40.1194,40.1978,39.9823,40.0117,110684.0
2022-01-11 10:25:00,40.87,41.04,40.8,41.02,87080.0,40.0215,40.188,39.9529,40.1684,87080.0
2022-01-11 10:30:00,41.02,41.03,40.77,40.86,90346.0,40.1684,40.1782,39.9236,40.0117,90346.0
2022-01-11 10:35:00,40.85,40.99,40.81,40.96,93644.0,40.0019,40.139,39.9627,40.1096,93644.0
2022-01-11 10:40:00,40.96,41.01,40.86,40.96,120823.0,40.1096,40.1586,40.0117,40.1096,120823.0
2022-01-11 10:45:00,40.95,41.04,40.87,40.89,65107.0,40.0998,40.188,40.0215,40.0411,65107.0
2022-01-11 10:50:00,40.88,40.97,40.85,40.91,153746.0,40.0313,40.1194,40.0019,40.0607,153746.0
2022-01-11 10:55:00,40.92,40.95,40.77,40.83,75857.0,40.0705,40.0998,39.9236,39.9823,75857.0
2022-01-11 11:00:00,40.83,40.93,40.82,40.87,67652.0,39.9823,40.0802,39.9725,40.0215,67652.0
2022-01-11 11:05:00,40.87,40.92,40.83,40.9,58090.0,40.0215,40.0705,39.9823,40.0509,58090.0
2022-01-11 11:10:00,40.91,40.94,40.85,40.94,68717.0,40.0607,40.09,40.0019,40.09,68717.0
2022-01-11 11:15:00,40.91,41.04,40.87,41.04,108473.0,40.0607,40.188,40.0215,40.188,108473.0
2022-01-11 11:20:00,41.05,41.05,40.9,40.97,87850.0,40.1978,40.1978,40.0509,40.1194,87850.0
2022-01-11 11:25:00,40.95,41.06,40.88,41.05,91988.0,40.0998,40.2075,40.0313,40.1978,91988.0
2022-01-11 11:30:00,41.06,41.06,40.92,41.03,110435.0,40.2075,40.2075,40.0705,40.1782,110435.0
2022-01-11 11:35:00,41.04,41.18,41.03,41.17,128737.0,40.188,40.3251,40.1782,40.3153,128737.0
2022-01-11 11:40:00,41.16,41.25,41.16,41.21,129639.0,40.3055,40.3936,40.3055,40.3544,129639.0
2022-01-11 11:45:00,41.19,41.19,41.11,41.15,63973.0,40.3348,40.3348,40.2565,40.2957,63973.0
2022-01-11 11:50:00,41.14,41.2,41.14,41.16,52895.0,40.2859,40.3446,40.2859,40.3055,52895.0
2022-01-11 11:55:00,41.16,41.17,41.08,41.13,62787.0,40.3055,40.3153,40.2271,40.2761,62787.0
2022-01-11 12:00:00,41.14,41.18,41.11,41.13,58718.0,40.2859,40.3251,40.2565,40.2761,58718.0
2022-01-11 12:05:00,41.14,41.17,41.09,41.11,35477.0,40.2859,40.3153,40.2369,40.2565,35477.0
2022-01-11 12:10:00,41.12,41.17,41.09,41.14,44012.0,40.2663,40.3153,40.2369,40.2859,44012.0
2022-01-11 12:15:00,41.13,41.18,41.12,41.18,35731.0,40.2761,40.3251,40.2663,40.3251,35731.0
2022-01-11 12:20:00,41.18,41.23,41.17,41.22,53751.0,40.3251,40.374,40.3153,40.3642,53751.0
2022-01-11 12:25:00,41.22,41.24,41.11,41.12,44100.0,40.3642,40.3838,40.2565,40.2663,44100.0
2022-01-11 12:30:00,41.13,41.26,41.09,41.26,78981.0,40.2761,40.4034,40.2369,40.4034,78981.0
2022-01-11 12:35:00,41.26,41.36,41.25,41.34,76922.0,40.4034,40.5013,40.3936,40.4817,76922.0
2022-01-11 12:40:00,41.34,41.46,41.32,41.44,84466.0,40.4817,40.5992,40.4621,40.5797,84466.0
2022-01-11 12:45:00,41.43,41.53,41.43,41.53,67522.0,40.5699,40.6678,40.5699,40.6678,67522.0
2022-01-11 12:50:00,41.51,41.51,41.39,41.41,59537.0,40.6482,40.6482,40.5307,40.5503,59537.0
2022-01-11 12:55:00,41.4,41.41,41.35,41.4,56473.0,40.5405,40.5503,40.4915,40.5405,56473.0
2022-01-11 13:00:00,41.41,41.41,41.3,41.3,57666.0,40.5503,40.5503,40.4426,40.4426,57666.0
2022-01-11 13:05:00,41.3,41.31,41.2,41.24,49476.0,40.4426,40.4524,40.3446,40.3838,49476.0
2022-01-11 13:10:00,41.23,41.3,41.23,41.27,36126.0,40.374,40.4426,40.374,40.4132,36126.0
2022-01-11 13:15:00,41.27,41.37,41.26,41.35,78594.0,40.4132,40.5111,40.4034,40.4915,78594.0
2022-01-11 13:20:00,41.34,41.37,41.32,41.35,31406.0,40.4817,40.5111,40.4621,40.4915,31406.0
2022-01-11 13:25:00,41.36,41.43,41.34,41.42,59550.0,40.5013,40.5699,40.4817,40.5601,59550.0
2022-01-11 13:30:00,41.42,41.45,41.36,41.38,42938.0,40.5601,40.5895,40.5013,40.5209,42938.0
2022-01-11 13:35:00,41.37,41.38,41.31,41.33,95328.0,40.5111,40.5209,40.4524,40.4719,95328.0
2022-01-11 13:40:00,41.33,41.36,41.29,41.35,67814.0,40.4719,40.5013,40.4328,40.4915,67814.0
2022-01-11 13:45:00,41.34,41.35,41.29,41.3,51432.0,40.4817,40.4915,40.4328,40.4426,51432.0
2022-01-11 13:50:00,41.29,41.32,41.27,41.29,28216.0,40.4328,40.4621,40.4132,40.4328,28216.0
2022-01-11 13:55:00,41.28,41.31,41.26,41.3,50746.0,40.423,40.4524,40.4034,40.4426,50746.0
2022-01-11 14:00:00,41.3,41.34,41.27,41.33,67910.0,40.4426,40.4817,40.4132,40.4719,67910.0
2022-01-11 14:05:00,41.33,41.36,41.27,41.3,61063.0,40.4719,40.5013,40.4132,40.4426,61063.0
2022-01-11 14:10:00,41.3,41.32,41.27,41.3,27959.0,40.4426,40.4621,40.4132,40.4426,27959.0
2022-01-11 14:15:00,41.3,41.33,41.3,41.33,29115.0,40.4426,40.4719,40.4426,40.4719,29115.0
2022-01-11 14:20:00,41.32,41.33,41.24,41.25,77382.0,40.4621,40.4719,40.3838,40.3936,77382.0
2022-01-11 14:25:00,41.25,41.3,41.25,41.29,44820.0,40.3936,40.4426,40.3936,40.4328,44820.0
2022-01-11 14:30:00,41.29,41.3,41.23,41.24,45241.0,40.4328,40.4426,40.374,40.3838,45241.0
2022-01-11 14:35:00,41.23,41.28,41.19,41.27,91380.0,40.374,40.423,40.3348,40.4132,91380.0
2022-01-11 14:40:00,41.27,41.3,41.23,41.24,38115.0,40.4132,40.4426,40.374,40.3838,38115.0
2022-01-11 14:45:00,41.25,41.25,41.21,41.22,55736.0,40.3936,40.3936,40.3544,40.3642,55736.0
2022-01-11 14:50:00,41.22,41.23,41.17,41.21,102754.0,40.3642,40.374,40.3153,40.3544,102754.0
2022-01-11 14:55:00,41.21,41.27,41.2,41.25,70633.0,40.3544,40.4132,40.3446,40.3936,70633.0
2022-01-11 15:00:00,41.24,41.29,41.19,41.2,65474.0,40.3838,40.4328,40.3348,40.3446,65474.0
2022-01-11 15:05:00,41.2,41.24,41.18,41.2,77846.0,40.3446,40.3838,40.3251,40.3446,77846.0
2022-01-11 15:10:00,41.2,41.25,41.19,41.23,51722.0,40.3446,40.3936,40.3348,40.374,51722.0
2022-01-11 15:15:00,41.23,41.24,41.19,41.2,56606.0,40.374,40.3838,40.3348,40.3446,56606.0
2022-01-11 15:20:00,41.21,41.27,41.2,41.26,70180.0,40.3544,40.4132,40.3446,40.4034,70180.0
2022-01-11 15:25:00,41.26,41.33,41.25,41.32,71342.0,40.4034,40.4719,40.3936,40.4621,71342.0
2022-01-11 15:30:00,41.31,41.32,41.23,41.25,160081.0,40.4524,40.4621,40.374,40.3936,160081.0
2022-01-11 15:35:00,41.25,41.26,41.2,41.21,106714.0,40.3936,40.4034,40.3446,40.3544,106714.0
2022-01-11 15:40:00,41.21,41.26,41.2,41.26,318269.0,40.3544,40.4034,40.3446,40.4034,318269.0
2022-01-11 15:45:00,41.25,41.27,41.21,41.23,246253.0,40.3936,40.4132,40.3544,40.374,246253.0
2022-01-11 15:50:00,41.23,41.24,41.14,41.16,268659.0,40.374,40.3838,40.2859,40.3055,268659.0
2022-01-11 15:55:00,41.16,41.25,41.15,41.23,524299.0,40.3055,40.3936,40.2957,40.374,524299.0
2022-01-12 09:30:00,41.25,41.45,40.98,41.01,350667.0,40.3936,40.5895,40.1292,40.1586,350667.0
2022-01-12 09:35:00,40.99,41.01,40.7,40.86,242771.0,40.139,40.1586,39.855,40.0117,242771.0
2022-01-12 09:40:00,40.85,41.15,40.77,41.13,241059.0,40.0019,40.2957,39.9236,40.2761,241059.0
2022-01-12 09:45:00,41.12,41.3,41.01,41.3,169020.0,40.2663,40.4426,40.1586,40.4426,169020.0
2022-01-12 09:50:00,41.31,41.35,41.21,41.33,163289.0,40.4524,40.4915,40.3544,40.4719,163289.0
2022-01-12 09:55:00,41.34,41.44,41.33,41.42,144966.0,40.4817,40.5797,40.4719,40.5601,144966.0
2022-01-12 10:00:00,41.43,41.59,41.35,41.39,254703.0,40.5699,40.7265,40.4915,40.5307,254703.0
2022-01-12 10:05:00,41.39,41.5,41.22,41.43,153267.0,40.5307,40.6384,40.3642,40.5699,153267.0
2022-01-12 10:10:00,41.43,41.48,41.33,41.35,132615.0,40.5699,40.6188,40.4719,40.4915,132615.0
2022-01-12 10:15:00,41.36,41.37,41.16,41.17,184840.0,40.5013,40.5111,40.3055,40.3153,184840.0
2022-01-12 10:20:00,41.16,41.21,41.03,41.05,113094.0,40.3055,40.3544,40.1782,40.1978,113094.0
2022-01-12 10:25:00,41.05,41.09,40.96,40.98,100420.0,40.1978,40.2369,40.1096,40.1292,100420.0
2022-01-12 10:30:00,40.99,40.99,40.81,40.98,114433.0,40.139,40.139,39.9627,40.1292,114433.0
2022-01-12 10:35:00,40.98,41.08,40.93,40.95,76376.0,40.1292,40.2271,40.0802,40.0998,76376.0
2022-01-12 10:40:00,40.95,40.98,40.69,40.72,159788.0,40.0998,40.1292,39.8452,39.8746,159788.0
2022-01-12 10:45:00,40.73,40.8,40.67,40.73,107717.0,39.8844,39.9529,39.8256,39.8844,107717.0
2022-01-12 10:50:00,40.75,40.85,40.71,40.85,93328.0,39.904,40.0019,39.8648,40.0019,93328.0
2022-01-12 10:55:00,40.85,40.93,40.8,40.91,62229.0,40.0019,40.0802,39.9529,40.0607,62229.0
2022-01-12 11:00:00,40.92,41.04,40.92,40.96,81702.0,40.0705,40.188,40.0705,40.1096,81702.0
2022-01-12 11:05:00,40.95,40.96,40.76,40.79,53300.0,40.0998,40.1096,39.9138,39.9432,53300.0
2022-01-12 11:10:00,40.82,40.87,40.78,40.78,77108.0,39.9725,40.0215,39.9334,39.9334,77108.0
2022-01-12 11:15:00,40.77,40.79,40.69,40.75,78244.0,39.9236,39.9432,39.8452,39.904,78244.0
2022-01-12 11:20:00,40.76,40.78,40.7,40.77,54729.0,39.9138,39.9334,39.855,39.9236,54729.0
2022-01-12 11:25:00,40.76,40.92,40.76,40.84,72780.0,39.9138,40.0705,39.9138,39.9921,72780.0
2022-01-12 11:30:00,40.85,40.96,40.79,40.92,145881.0,40.0019,40.1096,39.9432,40.0705,145881.0
2022-01-12 11:35:00,40.92,40.94,40.8,40.81,76453.0,40.0705,40.09,39.9529,39.9627,76453.0
2022-01-12 11:40:00,40.82,40.87,40.74,40.75,62583.0,39.9725,40.0215,39.8942,39.904,62583.0
2022-01-12 11:45:00,40.75,40.79,40.71,40.77,61103.0,39.904,39.9432,39.8648,39.9236,61103.0
2022-01-12 11:50:00,40.77,40.87,40.77,40.87,73368.0,39.9236,40.0215,39.9236,40.0215,73368.0
2022-01-12 11:55:00,40.87,40.87,40.76,40.8,67021.0,40.0215,40.0215,39.9138,39.9529,67021.0
2022-01-12 12:00:00,40.8,40.8,40.74,40.8,100968.0,39.9529,39.9529,39.8942,39.9529,100968.0
2022-01-12 12:05:00,40.8,40.8,40.63,40.7,168680.0,39.9529,39.9529,39.7865,39.855,168680.0
2022-01-12 12:10:00,40.71,40.75,40.69,40.7,76070.0,39.8648,39.904,39.8452,39.855,76070.0
2022-01-12 12:15:00,40.7,40.73,40.66,40.7,92596.0,39.855,39.8844,39.8159,39.855,92596.0
2022-01-12 12:20:00,40.7,40.72,40.62,40.63,83132.0,39.855,39.8746,39.7767,39.7865,83132.0
2022-01-12 12:25:00,40.63,40.73,40.62,40.72,66698.0,39.7865,39.8844,39.7767,39.8746,66698.0
2022-01-12 12:30:00,40.73,40.79,40.7,40.72,151279.0,39.8844,39.9432,39.855,39.8746,151279.0
2022-01-12 12:35:00,40.72,40.79,40.65,40.68,130254.0,39.8746,39.9432,39.8061,39.8354,130254.0
2022-01-12 12:40:00,40.68,40.7,40.62,40.66,84379.0,39.8354,39.855,39.7767,39.8159,84379.0
2022-01-12 12:45:00,40.66,40.73,40.65,40.73,56060.0,39.8159,39.8844,39.8061,39.8844,56060.0
2022-01-12 12:50:00,40.74,40.76,40.72,40.72,50223.0,39.8942,39.9138,39.8746,39.8746,50223.0
2022-01-12 12:55:00,40.72,40.77,40.71,40.73,92231.0,39.8746,39.9236,39.8648,39.8844,92231.0
2022-01-12 13:00:00,40.74,40.75,40.61,40.63,82127.0,39.8942,39.904,39.7669,39.7865,82127.0
2022-01-12 13:05:00,40.64,40.73,40.62,40.69,62006.0,39.7963,39.8844,39.7767,39.8452,62006.0
2022-01-12 13:10:00,40.7,40.74,40.69,40.73,70883.0,39.855,39.8942,39.8452,39.8844,70883.0
2022-01-12 13:15:00,40.74,40.78,40.67,40.74,107418.0,39.8942,39.9334,39.8256,39.8942,107418.0
2022-01-12 13:20:00,40.75,40.75,40.66,40.69,79370.0,39.904,39.904,39.8159,39.8452,79370.0
2022-01-12 13:25:00,40.68,40.76,40.66,40.73,54765.0,39.8354,39.9138,39.8159,39.8844,54765.0
2022-01-12 13:30:00,40.72,40.73,40.68,40.69,77030.0,39.8746,39.8844,39.8354,39.8452,77030.0
2022-01-12 13:35:00,40.69,40.71,40.66,40.7,40839.0,39.8452,39.8648,39.8159,39.855,40839.0
2022-01-12 13:40:00,40.69,40.78,40.69,40.76,80568.0,39.8452,39.9334,39.8452,39.9138,80568.0
2022-01-12 13:45:00,40.77,40.77,40.7,40.73,55161.0,39.9236,39.9236,39.855,39.8844,55161.0
2022-01-12 13:50:00,40.72,40.74,40.64,40.72,56357.0,39.8746,39.8942,39.7963,39.8746,56357.0
2022-01-12 13:55:00,40.72,40.76,40.71,40.76,45295.0,39.8746,39.9138,39.8648,39.9138,45295.0
2022-01-12 14:00:00,40.75,40.77,40.68,40.71,81122.0,39.904,39.9236,39.8354,39.8648,81122.0
2022-01-12 14:05:00,40.71,40.72,40.62,40.68,114863.0,39.8648,39.8746,39.7767,39.8354,114863.0
2022-01-12 14:10:00,40.67,40.71,40.64,40.69,118201.0,39.8256,39.8648,39.7963,39.8452,118201.0
2022-01-12 14:15:00,40.69,40.7,40.64,40.66,73391.0,39.8452,39.855,39.7963,39.8159,73391.0
2022-01-12 14:20:00,40.65,40.75,40.64,40.73,69975.0,39.8061,39.904,39.7963,39.8844,69975.0
2022-01-12 14:25:00,40.74,40.79,40.73,40.78,109667.0,39.8942,39.9432,39.8844,39.9334,109667.0
2022-01-12 14:30:00,40.77,40.83,40.7,40.73,126123.0,39.9236,39.9823,39.855,39.8844,126123.0
2022-01-12 14:35:00,40.73,40.76,40.7,40.73,50143.0,39.8844,39.9138,39.855,39.8844,50143.0
2022-01-12 14:40:00,40.72,40.73,40.59,40.59,128507.0,39.8746,39.8844,39.7473,39.7473,128507.0
2022-01-12 14:45:00,40.59,40.68,40.55,40.65,110035.0,39.7473,39.8354,39.7081,39.8061,110035.0
2022-01-12 14:50:00,40.65,40.7,40.62,40.64,38095.0,39.8061,39.855,39.7767,39.7963,38095.0
2022-01-12 14:55:00,40.64,40.68,40.62,40.66,36611.0,39.7963,39.8354,39.7767,39.8159,36611.0
2022-01-12 15:00:00,40.67,40.72,40.64,40.68,78062.0,39.8256,39.8746,39.7963,39.8354,78062.0
2022-01-12 15:05:00,40.69,40.7,40.66,40.67,70781.0,39.8452,39.855,39.8159,39.8256,70781.0
2022-01-12 15:10:00,40.68,40.75,40.67,40.75,68311.0,39.8354,39.904,39.8256,39.904,68311.0
2022-01-12 15:15:00,40.75,40.79,40.74,40.78,109015.0,39.904,39.9432,39.8942,39.9334,109015.0
2022-01-12 15:20:00,40.79,40.88,40.77,40.82,128043.0,39.9432,40.0313,39.9236,39.9725,128043.0
2022-01-12 15:25:00,40.81,40.84,40.74,40.83,92484.0,39.9627,39.9921,39.8942,39.9823,92484.0
2022-01-12 15:30:00,40.83,40.91,40.78,40.89,119587.0,39.9823,40.0607,39.9334,40.0411,119587.0
2022-01-12 15:35:00,40.89,40.9,40.74,40.77,137359.0,40.0411,40.0509,39.8942,39.9236,137359.0
2022-01-12 15:40:00,40.77,40.8,40.75,40.77,184767.0,39.9236,39.9529,39.904,39.9236,184767.0
2022-01-12 15:45:00,40.77,40.81,40.64,40.72,302070.0,39.9236,39.9627,39.7963,39.8746,302070.0
2022-01-12 15:50:00,40.71,40.82,40.7,40.82,223327.0,39.8648,39.9725,39.855,39.9725,223327.0
2022-01-12 15:55:00,40.82,40.83,40.56,40.61,806899.0,39.9725,39.9823,39.7179,39.7669,806899.0
2022-01-13 09:30:00,41.08,41.4,40.45,40.6,1451285.0,40.2271,40.5405,39.6102,39.7571,1451285.0
2022-01-13 09:35:00,40.62,41.28,40.5,41.08,785774.0,39.7767,40.423,39.6592,40.2271,785774.0
2022-01-13 09:40:00,41.09,41.43,40.93,41.29,648646.0,40.2369,40.5699,40.0802,40.4328,648646.0
2022-01-13 09:45:00,41.27,41.6,41.07,41.58,568061.0,40.4132,40.7363,40.2173,40.7168,568061.0
2022-01-13 09:50:00,41.57,42.03,41.49,41.86,1032233.0,40.707,41.1574,40.6286,40.9909,1032233.0
2022-01-13 09:55:00,41.85,42.12,41.82,42.02,627304.0,40.9811,41.2455,40.9518,41.1476,627304.0
2022-01-13 10:00:00,42.03,42.47,42.0,42.14,1111756.0,41.1574,41.5883,41.128,41.2651,1111756.0
2022-01-13 10:05:00,42.15,42.54,42.12,42.52,807976.0,41.2749,41.6568,41.2455,41.6372,807976.0
2022-01-13 10:10:00,42.51,42.52,42.15,42.39,474591.0,41.6274,41.6372,41.2749,41.5099,474591.0
2022-01-13 10:15:00,42.39,42.4,42.05,42.14,362329.0,41.5099,41.5197,41.177,41.2651,362329.0
2022-01-13 10:20:00,42.13,42.44,42.03,42.33,325772.0,41.2553,41.5589,41.1574,41.4512,325772.0
2022-01-13 10:25:00,42.3,42.31,42.11,42.19,213695.0,41.4218,41.4316,41.2357,41.3141,213695.0
2022-01-13 10:30:00,42.17,42.35,41.89,42.09,313023.0,41.2945,41.4708,41.0203,41.2162,313023.0
2022-01-13 10:35:00,42.07,42.1,41.89,41.94,181356.0,41.1966,41.226,41.0203,41.0693,181356.0
2022-01-13 10:40:00,41.93,42.13,41.93,42.11,193828.0,41.0595,41.2553,41.0595,41.2357,193828.0
2022-01-13 10:45:00,42.11,42.15,41.94,41.98,280296.0,41.2357,41.2749,41.0693,41.1084,280296.0
2022-01-13 10:50:00,41.98,41.98,41.51,41.56,421363.0,41.1084,41.1084,40.6482,40.6972,421363.0
2022-01-13 10:55:00,41.57,41.9,41.57,41.7,247686.0,40.707,41.0301,40.707,40.8343,247686.0
2022-01-13 11:00:00,41.69,41.93,41.6,41.8,220067.0,40.8245,41.0595,40.7363,40.9322,220067.0
2022-01-13 11:05:00,41.78,41.94,41.75,41.76,121500.0,40.9126,41.0693,40.8832,40.893,121500.0
2022-01-13 11:10:00,41.75,42.14,41.7,42.08,201607.0,40.8832,41.2651,40.8343,41.2064,201607.0
2022-01-13 11:15:00,42.08,42.14,41.95,42.04,167297.0,41.2064,41.2651,41.0791,41.1672,167297.0
2022-01-13 11:20:00,42.05,42.18,42.01,42.09,152383.0,41.177,41.3043,41.1378,41.2162,152383.0
2022-01-13 11:25:00,42.09,42.22,42.06,42.09,151521.0,41.2162,41.3435,41.1868,41.2162,151521.0
2022-01-13 11:30:00,42.09,42.11,41.86,41.93,135186.0,41.2162,41.2357,40.9909,41.0595,135186.0
2022-01-13 11:35:00,41.93,42.04,41.92,42.02,141518.0,41.0595,41.1672,41.0497,41.1476,141518.0
2022-01-13 11:40:00,42.04,42.13,42.0,42.12,74603.0,41.1672,41.2553,41.128,41.2455,74603.0
2022-01-13 11:45:00,42.11,42.3,42.11,42.28,151556.0,41.2357,41.4218,41.2357,41.4022,151556.0
2022-01-13 11:50:00,42.29,42.34,42.18,42.25,127499.0,41.412,41.461,41.3043,41.3728,127499.0
2022-01-13 11:55:00,42.24,42.27,42.06,42.1,134457.0,41.363,41.3924,41.1868,41.226,134457.0
2022-01-13 12:00:00,42.1,42.11,41.94,41.96,131894.0,41.226,41.2357,41.0693,41.0889,131894.0
2022-01-13 12:05:00,41.96,42.1,41.96,42.05,99567.0,41.0889,41.226,41.0889,41.177,99567.0
2022-01-13 12:10:00,42.05,42.16,42.03,42.11,129070.0,41.177,41.2847,41.1574,41.2357,129070.0
2022-01-13 12:15:00,42.11,42.11,41.87,41.95,177754.0,41.2357,41.2357,41.0007,41.0791,177754.0
2022-01-13 12:20:00,41.94,41.97,41.78,41.9,147973.0,41.0693,41.0987,40.9126,41.0301,147973.0
2022-01-13 12:25:00,41.9,42.05,41.9,42.01,112865.0,41.0301,41.177,41.0301,41.1378,112865.0
2022-01-13 12:30:00,42.01,42.05,41.94,41.97,80580.0,41.1378,41.177,41.0693,41.0987,80580.0
2022-01-13 12:35:00,41.97,42.06,41.87,41.95,84297.0,41.0987,41.1868,41.0007,41.0791,84297.0
2022-01-13 12:40:00,41.96,42.03,41.93,41.94,103508.0,41.0889,41.1574,41.0595,41.0693,103508.0
2022-01-13 12:45:00,41.94,41.96,41.76,41.77,103686.0,41.0693,41.0889,40.893,40.9028,103686.0
2022-01-13 12:50:00,41.76,41.81,41.65,41.81,128636.0,40.893,40.942,40.7853,40.942,128636.0
2022-01-13 12:55:00,41.8,41.95,41.77,41.93,117922.0,40.9322,41.0791,40.9028,41.0595,117922.0
2022-01-13 13:00:00,41.93,41.94,41.8,41.83,117615.0,41.0595,41.0693,40.9322,40.9616,117615.0
2022-01-13 13:05:00,41.82,41.95,41.77,41.9,94709.0,40.9518,41.0791,40.9028,41.0301,94709.0
2022-01-13 13:10:00,41.89,41.92,41.83,41.89,55813.0,41.0203,41.0497,40.9616,41.0203,55813.0
2022-01-13 13:15:00,41.88,41.93,41.84,41.86,60295.0,41.0105,41.0595,40.9714,40.9909,60295.0
2022-01-13 13:20:00,41.86,41.96,41.84,41.88,93985.0,40.9909,41.0889,40.9714,41.0105,93985.0
2022-01-13 13:25:00,41.88,41.98,41.87,41.97,72890.0,41.0105,41.1084,41.0007,41.0987,72890.0
2022-01-13 13:30:00,41.97,41.97,41.88,41.92,53264.0,41.0987,41.0987,41.0105,41.0497,53264.0
2022-01-13 13:35:00,41.92,41.93,41.86,41.89,46756.0,41.0497,41.0595,40.9909,41.0203,46756.0
2022-01-13 13:40:00,41.89,42.06,41.87,42.01,122334.0,41.0203,41.1868,41.0007,41.1378,122334.0
2022-01-13 13:45:00,42.01,42.02,41.91,41.94,66514.0,41.1378,41.1476,41.0399,41.0693,66514.0
2022-01-13 13:50:00,41.94,42.01,41.93,42.0,60878.0,41.0693,41.1378,41.0595,41.128,60878.0
2022-01-13 13:55:00,42.01,42.05,41.96,42.02,88633.0,41.1378,41.177,41.0889,41.1476,88633.0
2022-01-13 14:00:00,42.02,42.07,41.97,42.05,74839.0,41.1476,41.1966,41.0987,41.177,74839.0
2022-01-13 14:05:00,42.04,42.09,42.01,42.06,88370.0,41.1672,41.2162,41.1378,41.1868,88370.0
2022-01-13 14:10:00,42.07,42.07,41.98,42.02,106452.0,41.1966,41.1966,41.1084,41.1476,106452.0
2022-01-13 14:15:00,42.02,42.04,41.97,42.0,78367.0,41.1476,41.1672,41.0987,41.128,78367.0
2022-01-13 14:20:00,42.0,42.11,41.99,42.09,132021.0,41.128,41.2357,41.1182,41.2162,132021.0
2022-01-13 14:25:00,42.09,42.13,42.04,42.07,144631.0,41.2162,41.2553,41.1672,41.1966,144631.0
2022-01-13 14:30:00,42.06,42.06,41.98,42.02,161840.0,41.1868,41.1868,41.1084,41.1476,161840.0
2022-01-13 14:35:00,42.02,42.03,41.75,41.77,121417.0,41.1476,41.1574,40.8832,40.9028,121417.0
2022-01-13 14:40:00,41.77,41.81,41.63,41.68,198339.0,40.9028,40.942,40.7657,40.8147,198339.0
2022-01-13 14:45:00,41.67,41.74,41.49,41.5,256089.0,40.8049,40.8734,40.6286,40.6384,256089.0
2022-01-13 14:50:00,41.5,41.59,41.43,41.55,150612.0,40.6384,40.7265,40.5699,40.6874,150612.0
2022-01-13 14:55:00,41.55,41.71,41.55,41.67,160244.0,40.6874,40.8441,40.6874,40.8049,160244.0
2022-01-13 15:00:00,41.66,41.67,41.58,41.62,117453.0,40.7951,40.8049,40.7168,40.7559,117453.0
2022-01-13 15:05:00,41.63,41.72,41.62,41.66,105160.0,40.7657,40.8538,40.7559,40.7951,105160.0
2022-01-13 15:10:00,41.66,41.69,41.56,41.57,148448.0,40.7951,40.8245,40.6972,40.707,148448.0
2022-01-13 15:15:00,41.56,41.63,41.52,41.61,158490.0,40.6972,40.7657,40.658,40.7461,158490.0
2022-01-13 15:20:00,41.61,41.63,41.54,41.57,128222.0,40.7461,40.7657,40.6776,40.707,128222.0
2022-01-13 15:25:00,41.57,41.58,41.51,41.55,138259.0,40.707,40.7168,40.6482,40.6874,138259.0
2022-01-13 15:30:00,41.55,41.67,41.54,41.64,133397.0,40.6874,40.8049,40.6776,40.7755,133397.0
2022-01-13 15:35:00,41.64,41.65,41.38,41.39,276608.0,40.7755,40.7853,40.5209,40.5307,276608.0
2022-01-13 15:40:00,41.39,41.45,41.35,41.39,224099.0,40.5307,40.5895,40.4915,40.5307,224099.0
2022-01-13 15:45:00,41.38,41.4,41.32,41.39,203552.0,40.5209,40.5405,40.4621,40.5307,203552.0
2022-01-13 15:50:00,41.39,41.44,41.3,41.42,307726.0,40.5307,40.5797,40.4426,40.5601,307726.0
2022-01-13 15:55:00,41.43,41.5,41.36,41.5,692492.0,40.5699,40.6384,40.5013,40.6384,692492.0
2022-01-14 09:30:00,40.79,40.82,40.42,40.47,751445.0,39.9432,39.9725,39.5808,39.6298,751445.0
2022-01-14 09:35:00,40.48,40.86,40.43,40.6,376427.0,39.6396,40.0117,39.5906,39.7571,376427.0
2022-01-14 09:40:00,40.6,40.68,40.33,40.47,418955.0,39.7571,39.8354,39.4927,39.6298,418955.0
2022-01-14 09:45:00,40.47,40.55,40.35,40.36,332138.0,39.6298,39.7081,39.5123,39.5221,332138.0
2022-01-14 09:50:00,40.36,40.37,40.11,40.26,443212.0,39.5221,39.5319,39.2773,39.4242,443212.0
2022-01-14 09:55:00,40.26,40.54,40.24,40.44,268857.0,39.4242,39.6983,39.4046,39.6004,268857.0
2022-01-14 10:00:00,40.43,40.5,40.29,40.38,246338.0,39.5906,39.6592,39.4535,39.5417,246338.0
2022-01-14 10:05:00,40.38,40.58,40.37,40.49,291088.0,39.5417,39.7375,39.5319,39.6494,291088.0
2022-01-14 10:10:00,40.48,40.62,40.44,40.47,189719.0,39.6396,39.7767,39.6004,39.6298,189719.0
2022-01-14 10:15:00,40.47,40.74,40.47,40.7,260579.0,39.6298,39.8942,39.6298,39.855,260579.0
2022-01-14 10:20:00,40.68,40.69,40.34,40.37,166509.0,39.8354,39.8452,39.5025,39.5319,166509.0
2022-01-14 10:25:00,40.38,40.44,40.32,40.35,133049.0,39.5417,39.6004,39.4829,39.5123,133049.0
2022-01-14 10:30:00,40.35,40.36,40.24,40.33,197472.0,39.5123,39.5221,39.4046,39.4927,197472.0
2022-01-14 10:35:00,40.34,40.41,40.17,40.26,255325.0,39.5025,39.571,39.336,39.4242,255325.0
2022-01-14 10:40:00,40.27,40.3,40.18,40.22,149490.0,39.4339,39.4633,39.3458,39.385,149490.0
2022-01-14 10:45:00,40.21,40.29,40.16,40.23,136643.0,39.3752,39.4535,39.3262,39.3948,136643.0
2022-01-14 10:50:00,40.23,40.24,40.13,40.2,162179.0,39.3948,39.4046,39.2969,39.3654,162179.0
2022-01-14 10:55:00,40.2,40.35,40.17,40.3,124536.0,39.3654,39.5123,39.336,39.4633,124536.0
2022-01-14 11:00:00,40.3,40.34,40.11,40.13,181092.0,39.4633,39.5025,39.2773,39.2969,181092.0
2022-01-14 11:05:00,40.14,40.14,40.06,40.09,122526.0,39.3066,39.3066,39.2283,39.2577,122526.0
2022-01-14 11:10:00,40.09,40.17,40.06,40.08,124577.0,39.2577,39.336,39.2283,39.2479,124577.0
2022-01-14 11:15:00,40.07,40.14,40.04,40.1,111694.0,39.2381,39.3066,39.2087,39.2675,111694.0
2022-01-14 11:20:00,40.09,40.14,40.04,40.12,120125.0,39.2577,39.3066,39.2087,39.2871,120125.0
2022-01-14 11:25:00,40.12,40.15,40.09,40.15,115944.0,39.2871,39.3164,39.2577,39.3164,115944.0
2022-01-14 11:30:00,40.15,40.21,40.04,40.1,120504.0,39.3164,39.3752,39.2087,39.2675,120504.0
2022-01-14 11:35:00,40.1,40.18,40.05,40.12,122457.0,39.2675,39.3458,39.2185,39.2871,122457.0
2022-01-14 11:40:00,40.12,40.22,40.07,40.19,139167.0,39.2871,39.385,39.2381,39.3556,139167.0
2022-01-14 11:45:00,40.2,40.25,40.11,40.14,109138.0,39.3654,39.4144,39.2773,39.3066,109138.0
2022-01-14 11:50:00,40.15,40.16,40.09,40.12,39690.0,39.3164,39.3262,39.2577,39.2871,39690.0
2022-01-14 11:55:00,40.11,40.19,40.01,40.03,243026.0,39.2773,39.3556,39.1793,39.1989,243026.0
2022-01-14 12:00:00,40.02,40.02,39.86,39.89,289223.0,39.1891,39.1891,39.0325,39.0618,289223.0
2022-01-14 12:05:00,39.9,39.99,39.88,39.94,112490.0,39.0716,39.1598,39.052,39.1108,112490.0
2022-01-14 12:10:00,39.94,40.04,39.92,40.02,75844.0,39.1108,39.2087,39.0912,39.1891,75844.0
2022-01-14 12:15:00,40.03,40.08,40.01,40.02,70010.0,39.1989,39.2479,39.1793,39.1891,70010.0
2022-01-14 12:20:00,40.02,40.04,39.94,39.96,96412.0,39.1891,39.2087,39.1108,39.1304,96412.0
2022-01-14 12:25:00,39.96,39.98,39.93,39.98,75649.0,39.1304,39.15,39.101,39.15,75649.0
2022-01-14 12:30:00,39.98,40.03,39.96,39.99,68211.0,39.15,39.1989,39.1304,39.1598,68211.0
2022-01-14 12:35:00,40.0,40.02,39.9,39.91,96339.0,39.1696,39.1891,39.0716,39.0814,96339.0
2022-01-14 12:40:00,39.9,39.95,39.83,39.84,186256.0,39.0716,39.1206,39.0031,39.0129,186256.0
2022-01-14 12:45:00,39.85,39.85,39.71,39.73,188177.0,39.0227,39.0227,38.8856,38.9052,188177.0
2022-01-14 12:50:00,39.73,39.82,39.7,39.77,130917.0,38.9052,38.9933,38.8758,38.9443,130917.0
2022-01-14 12:55:00,39.77,39.84,39.75,39.81,180183.0,38.9443,39.0129,38.9247,38.9835,180183.0
2022-01-14 13:00:00,39.81,39.87,39.71,39.74,178998.0,38.9835,39.0423,38.8856,38.915,178998.0
2022-01-14 13:05:00,39.74,39.79,39.65,39.65,138058.0,38.915,38.9639,38.8268,38.8268,138058.0
2022-01-14 13:10:00,39.66,39.66,39.58,39.64,175492.0,38.8366,38.8366,38.7583,38.817,175492.0
2022-01-14 13:15:00,39.63,39.67,39.59,39.63,112091.0,38.8072,38.8464,38.7681,38.8072,112091.0
2022-01-14 13:20:00,39.63,39.68,39.57,39.59,109792.0,38.8072,38.8562,38.7485,38.7681,109792.0
2022-01-14 13:25:00,39.58,39.6,39.55,39.59,82602.0,38.7583,38.7779,38.7289,38.7681,82602.0
2022-01-14 13:30:00,39.59,39.71,39.57,39.66,120763.0,38.7681,38.8856,38.7485,38.8366,120763.0
2022-01-14 13:35:00,39.67,39.72,39.64,39.67,125270.0,38.8464,38.8954,38.817,38.8464,125270.0
2022-01-14 13:40:00,39.68,39.79,39.63,39.78,110840.0,38.8562,38.9639,38.8072,38.9541,110840.0
2022-01-14 13:45:00,39.77,39.84,39.76,39.77,114982.0,38.9443,39.0129,38.9345,38.9443,114982.0
2022-01-14 13:50:00,39.77,39.87,39.74,39.86,141077.0,38.9443,39.0423,38.915,39.0325,141077.0
2022-01-14 13:55:00,39.86,39.87,39.81,39.87,98468.0,39.0325,39.0423,38.9835,39.0423,98468.0
2022-01-14 14:00:00,39.86,39.94,39.82,39.93,110503.0,39.0325,39.1108,38.9933,39.101,110503.0
2022-01-14 14:05:00,39.93,39.98,39.9,39.95,172937.0,39.101,39.15,39.0716,39.1206,172937.0
2022-01-14 14:10:00,39.95,39.97,39.89,39.97,111745.0,39.1206,39.1402,39.0618,39.1402,111745.0
2022-01-14 14:15:00,39.97,40.04,39.96,40.02,100648.0,39.1402,39.2087,39.1304,39.1891,100648.0
2022-01-14 14:20:00,40.02,40.07,39.98,40.04,99894.0,39.1891,39.2381,39.15,39.2087,99894.0
2022-01-14 14:25:00,40.04,40.04,39.89,39.9,124302.0,39.2087,39.2087,39.0618,39.0716,124302.0
2022-01-14 14:30:00,39.9,40.07,39.88,40.07,110204.0,39.0716,39.2381,39.052,39.2381,110204.0
2022-01-14 14:35:00,40.06,40.1,40.04,40.09,78239.0,39.2283,39.2675,39.2087,39.2577,78239.0
2022-01-14 14:40:00,40.08,40.09,40.01,40.02,80648.0,39.2479,39.2577,39.1793,39.1891,80648.0
2022-01-14 14:45:00,40.02,40.08,40.0,40.07,78809.0,39.1891,39.2479,39.1696,39.2381,78809.0
2022-01-14 14:50:00,40.06,40.12,40.05,40.12,84150.0,39.2283,39.2871,39.2185,39.2871,84150.0
2022-01-14 14:55:00,40.12,40.12,40.01,40.01,113818.0,39.2871,39.2871,39.1793,39.1793,113818.0
2022-01-14 15:00:00,40.01,40.09,40.0,40.09,114581.0,39.1793,39.2577,39.1696,39.2577,114581.0
2022-01-14 15:05:00,40.09,40.1,39.97,39.99,97091.0,39.2577,39.2675,39.1402,39.1598,97091.0
2022-01-14 15:10:00,39.99,40.01,39.91,39.92,98789.0,39.1598,39.1793,39.0814,39.0912,98789.0
2022-01-14 15:15:00,39.91,40.03,39.9,40.02,119031.0,39.0814,39.1989,39.0716,39.1891,119031.0
2022-01-14 15:20:00,40.03,40.16,40.01,40.16,147547.0,39.1989,39.3262,39.1793,39.3262,147547.0
2022-01-14 15:25:00,40.16,40.17,40.06,40.09,134735.0,39.3262,39.336,39.2283,39.2577,134735.0
2022-01-14 15:30:00,40.09,40.17,40.05,40.12,173394.0,39.2577,39.336,39.2185,39.2871,173394.0
2022-01-14 15:35:00,40.12,40.23,40.12,40.2,165556.0,39.2871,39.3948,39.2871,39.3654,165556.0
2022-01-14 15:40:00,40.21,40.27,40.2,40.25,206934.0,39.3752,39.4339,39.3654,39.4144,206934.0
2022-01-14 15:45:00,40.24,40.32,40.2,40.3,301453.0,39.4046,39.4829,39.3654,39.4633,301453.0
2022-01-14 15:50:00,40.31,40.4,40.29,40.39,380624.0,39.4731,39.5612,39.4535,39.5515,380624.0
2022-01-14 15:55:00,40.39,40.39,40.29,40.31,935469.0,39.5515,39.5515,39.4535,39.4731,935469.0
2022-01-18 09:30:00,39.9,40.09,39.58,39.59,733941.0,39.0716,39.2577,38.7583,38.7681,733941.0
2022-01-18 09:35:00,39.59,39.72,39.44,39.72,338965.0,38.7681,38.8954,38.6212,38.8954,338965.0
2022-01-18 09:40:00,39.72,39.9,39.65,39.78,295371.0,38.8954,39.0716,38.8268,38.9541,295371.0
2022-01-18 09:45:00,39.78,40.12,39.73,40.07,443990.0,38.9541,39.2871,38.9052,39.2381,443990.0
2022-01-18 09:50:00,40.07,40.36,40.03,40.24,427200.0,39.2381,39.5221,39.1989,39.4046,427200.0
2022-01-18 09:55:00,40.22,40.23,40.04,40.05,281742.0,39.385,39.3948,39.2087,39.2185,281742.0
2022-01-18 10:00:00,40.04,40.13,39.98,40.05,188820.0,39.2087,39.2969,39.15,39.2185,188820.0
2022-01-18 10:05:00,40.04,40.27,39.96,40.25,421738.0,39.2087,39.4339,39.1304,39.4144,421738.0
2022-01-18 10:10:00,40.25,40.4,40.24,40.29,202163.0,39.4144,39.5612,39.4046,39.4535,202163.0
2022-01-18 10:15:00,40.3,40.44,40.23,40.23,206732.0,39.4633,39.6004,39.3948,39.3948,206732.0
2022-01-18 10:20:00,40.23,40.23,40.05,40.15,151105.0,39.3948,39.3948,39.2185,39.3164,151105.0
2022-01-18 10:25:00,40.15,40.24,40.11,40.18,151030.0,39.3164,39.4046,39.2773,39.3458,151030.0
2022-01-18 10:30:00,40.18,40.18,40.04,40.07,84465.0,39.3458,39.3458,39.2087,39.2381,84465.0
2022-01-18 10:35:00,40.08,40.08,39.88,39.93,154514.0,39.2479,39.2479,39.052,39.101,154514.0
2022-01-18 10:40:00,39.93,40.06,39.92,40.03,170717.0,39.101,39.2283,39.0912,39.1989,170717.0
2022-01-18 10:45:00,40.04,40.11,39.96,40.02,173799.0,39.2087,39.2773,39.1304,39.1891,173799.0
2022-01-18 10:50:00,40.03,40.13,39.98,40.07,180197.0,39.1989,39.2969,39.15,39.2381,180197.0
2022-01-18 10:55:00,40.06,40.12,40.03,40.11,112413.0,39.2283,39.2871,39.1989,39.2773,112413.0
2022-01-18 11:00:00,40.11,40.15,40.04,40.11,93081.0,39.2773,39.3164,39.2087,39.2773,93081.0
2022-01-18 11:05:00,40.12,40.18,40.08,40.18,84278.0,39.2871,39.3458,39.2479,39.3458,84278.0
2022-01-18 11:10:00,40.18,40.19,40.08,40.15,71463.0,39.3458,39.3556,39.2479,39.3164,71463.0
2022-01-18 11:15:00,40.16,40.26,40.13,40.16,58791.0,39.3262,39.4242,39.2969,39.3262,58791.0
2022-01-18 11:20:00,40.16,40.23,40.13,40.15,63063.0,39.3262,39.3948,39.2969,39.3164,63063.0
2022-01-18 11:25:00,40.15,40.22,40.1,40.17,114042.0,39.3164,39.385,39.2675,39.336,114042.0
2022-01-18 11:30:00,40.16,40.2,40.05,40.05,127469.0,39.3262,39.3654,39.2185,39.2185,127469.0
2022-01-18 11:35:00,40.07,40.13,40.04,40.12,97841.0,39.2381,39.2969,39.2087,39.2871,97841.0
2022-01-18 11:40:00,40.12,40.25,40.11,40.23,83522.0,39.2871,39.4144,39.2773,39.3948,83522.0
2022-01-18 11:45:00,40.23,40.31,40.2,40.3,92473.0,39.3948,39.4731,39.3654,39.4633,92473.0
2022-01-18 11:50:00,40.31,40.34,40.2,40.21,99786.0,39.4731,39.5025,39.3654,39.3752,99786.0
2022-01-18 11:55:00,40.21,40.22,40.1,40.11,79048.0,39.3752,39.385,39.2675,39.2773,79048.0
2022-01-18 12:00:00,40.11,40.12,39.95,39.96,179117.0,39.2773,39.2871,39.1206,39.1304,179117.0
2022-01-18 12:05:00,39.95,40.02,39.95,39.98,153597.0,39.1206,39.1891,39.1206,39.15,153597.0
2022-01-18 12:10:00,39.98,40.06,39.94,40.04,129782.0,39.15,39.2283,39.1108,39.2087,129782.0
2022-01-18 12:15:00,40.03,40.11,40.0,40.08,58053.0,39.1989,39.2773,39.1696,39.2479,58053.0
2022-01-18 12:20:00,40.08,40.1,40.0,40.02,84635.0,39.2479,39.2675,39.1696,39.1891,84635.0
2022-01-18 12:25:00,40.02,40.04,39.96,40.02,61155.0,39.1891,39.2087,39.1304,39.1891,61155.0
2022-01-18 12:30:00,40.02,40.08,39.99,40.07,91114.0,39.1891,39.2479,39.1598,39.2381,91114.0
2022-01-18 12:35:00,40.07,40.11,39.91,39.91,112075.0,39.2381,39.2773,39.0814,39.0814,112075.0
2022-01-18 12:40:00,39.91,39.96,39.89,39.9,45906.0,39.0814,39.1304,39.0618,39.0716,45906.0
2022-01-18 12:45:00,39.89,39.89,39.74,39.74,164437.0,39.0618,39.0618,38.915,38.915,164437.0
2022-01-18 12:50:00,39.75,39.86,39.74,39.83,63158.0,38.9247,39.0325,38.915,39.0031,63158.0
2022-01-18 12:55:00,39.84,39.86,39.8,39.8,45453.0,39.0129,39.0325,38.9737,38.9737,45453.0
2022-01-18 13:00:00,39.8,39.8,39.74,39.76,67943.0,38.9737,38.9737,38.915,38.9345,67943.0
2022-01-18 13:05:00,39.76,39.77,39.64,39.66,54224.0,38.9345,38.9443,38.817,38.8366,54224.0
2022-01-18 13:10:00,39.65,39.68,39.64,39.66,69573.0,38.8268,38.8562,38.817,38.8366,69573.0
2022-01-18 13:15:00,39.66,39.73,39.64,39.7,73099.0,38.8366,38.9052,38.817,38.8758,73099.0
2022-01-18 13:20:00,39.7,39.7,39.56,39.56,53285.0,38.8758,38.8758,38.7387,38.7387,53285.0
2022-01-18 13:25:00,39.55,39.57,39.47,39.53,122364.0,38.7289,38.7485,38.6506,38.7093,122364.0
2022-01-18 13:30:00,39.54,39.65,39.53,39.62,60538.0,38.7191,38.8268,38.7093,38.7974,60538.0
2022-01-18 13:35:00,39.62,39.65,39.6,39.65,56006.0,38.7974,38.8268,38.7779,38.8268,56006.0
2022-01-18 13:40:00,39.65,39.71,39.63,39.69,63261.0,38.8268,38.8856,38.8072,38.866,63261.0
2022-01-18 13:45:00,39.69,39.74,39.67,39.68,44885.0,38.866,38.915,38.8464,38.8562,44885.0
2022-01-18 13:50:00,39.68,39.72,39.64,39.68,52942.0,38.8562,38.8954,38.817,38.8562,52942.0
2022-01-18 13:55:00,39.68,39.78,39.67,39.77,49540.0,38.8562,38.9541,38.8464,38.9443,49540.0
2022-01-18 14:00:00,39.76,39.78,39.72,39.78,48086.0,38.9345,38.9541,38.8954,38.9541,48086.0
2022-01-18 14:05:00,39.77,39.83,39.76,39.83,41610.0,38.9443,39.0031,38.9345,39.0031,41610.0
2022-01-18 14:10:00,39.83,39.94,39.82,39.85,129816.0,39.0031,39.1108,38.9933,39.0227,129816.0
2022-01-18 14:15:00,39.85,39.87,39.8,39.85,43383.0,39.0227,39.0423,38.9737,39.0227,43383.0
2022-01-18 14:20:00,39.85,39.86,39.79,39.8,42810.0,39.0227,39.0325,38.9639,38.9737,42810.0
2022-01-18 14:25:00,39.79,39.83,39.75,39.82,73370.0,38.9639,39.0031,38.9247,38.9933,73370.0
2022-01-18 14:30:00,39.83,39.9,39.81,39.88,40621.0,39.0031,39.0716,38.9835,39.052,40621.0
2022-01-18 14:35:00,39.88,39.96,39.87,39.95,48191.0,39.052,39.1304,39.0423,39.1206,48191.0
2022-01-18 14:40:00,39.95,40.0,39.93,39.97,64401.0,39.1206,39.1696,39.101,39.1402,64401.0
2022-01-18 14:45:00,39.97,40.02,39.95,39.98,101920.0,39.1402,39.1891,39.1206,39.15,101920.0
2022-01-18 14:50:00,39.98,40.07,39.98,40.05,73578.0,39.15,39.2381,39.15,39.2185,73578.0
2022-01-18 14:55:00,40.05,40.06,39.92,39.93,58740.0,39.2185,39.2283,39.0912,39.101,58740.0
2022-01-18 15:00:00,39.93,39.96,39.88,39.9,64900.0,39.101,39.1304,39.052,39.0716,64900.0
2022-01-18 15:05:00,39.91,39.92,39.85,39.86,46797.0,39.0814,39.0912,39.0227,39.0325,46797.0
2022-01-18 15:10:00,39.84,39.87,39.83,39.84,44212.0,39.0129,39.0423,39.0031,39.0129,44212.0
2022-01-18 15:15:00,39.83,39.84,39.76,39.77,69251.0,39.0031,39.0129,38.9345,38.9443,69251.0
2022-01-18 15:20:00,39.78,39.82,39.76,39.82,44062.0,38.9541,38.9933,38.9345,38.9933,44062.0
2022-01-18 15:25:00,39.81,39.83,39.75,39.8,141781.0,38.9835,39.0031,38.9247,38.9737,141781.0
2022-01-18 15:30:00,39.8,39.8,39.71,39.72,88782.0,38.9737,38.9737,38.8856,38.8954,88782.0
2022-01-18 15:35:00,39.72,39.73,39.65,39.71,113218.0,38.8954,38.9052,38.8268,38.8856,113218.0
2022-01-18 15:40:00,39.71,39.71,39.62,39.62,127221.0,38.8856,38.8856,38.7974,38.7974,127221.0
2022-01-18 15:45:00,39.63,39.66,39.6,39.64,198430.0,38.8072,38.8366,38.7779,38.817,198430.0
2022-01-18 15:50:00,39.65,39.65,39.49,39.51,253289.0,38.8268,38.8268,38.6701,38.6897,253289.0
2022-01-18 15:55:00,39.51,39.59,39.5,39.54,740951.0,38.6897,38.7681,38.6799,38.7191,740951.0
2022-01-19 09:30:00,39.5,39.79,39.33,39.69,446707.0,38.6799,38.9639,38.5135,38.866,446707.0
2022-01-19 09:35:00,39.69,39.8,39.5,39.55,172019.0,38.866,38.9737,38.6799,38.7289,172019.0
2022-01-19 09:40:00,39.55,39.55,39.38,39.46,166637.0,38.7289,38.7289,38.5624,38.6408,166637.0
2022-01-19 09:45:00,39.46,39.52,39.24,39.24,237142.0,38.6408,38.6995,38.4253,38.4253,237142.0
2022-01-19 09:50:00,39.23,39.54,39.12,39.51,218948.0,38.4155,38.7191,38.3078,38.6897,218948.0
2022-01-19 09:55:00,39.52,39.62,39.5,39.61,136443.0,38.6995,38.7974,38.6799,38.7877,136443.0
2022-01-19 10:00:00,39.6,39.6,39.4,39.55,124162.0,38.7779,38.7779,38.582,38.7289,124162.0
2022-01-19 10:05:00,39.56,39.56,39.39,39.54,138183.0,38.7387,38.7387,38.5722,38.7191,138183.0
2022-01-19 10:10:00,39.54,39.54,39.37,39.41,139909.0,38.7191,38.7191,38.5526,38.5918,139909.0
2022-01-19 10:15:00,39.41,39.51,39.26,39.36,114394.0,38.5918,38.6897,38.4449,38.5428,114394.0
2022-01-19 10:20:00,39.37,39.39,39.16,39.16,101775.0,38.5526,38.5722,38.347,38.347,101775.0
2022-01-19 10:25:00,39.16,39.16,39.04,39.06,139386.0,38.347,38.347,38.2295,38.2491,139386.0
2022-01-19 10:30:00,39.06,39.06,38.85,38.88,289429.0,38.2491,38.2491,38.0434,38.0728,289429.0
2022-01-19 10:35:00,38.88,38.98,38.84,38.93,171316.0,38.0728,38.1707,38.0336,38.1218,171316.0
2022-01-19 10:40:00,38.93,38.94,38.82,38.88,163570.0,38.1218,38.1316,38.0141,38.0728,163570.0
2022-01-19 10:45:00,38.89,38.89,38.73,38.76,150322.0,38.0826,38.0826,37.9259,37.9553,150322.0
2022-01-19 10:50:00,38.76,38.92,38.73,38.87,153621.0,37.9553,38.112,37.9259,38.063,153621.0
2022-01-19 10:55:00,38.86,39.02,38.85,39.01,94711.0,38.0532,38.2099,38.0434,38.2001,94711.0
2022-01-19 11:00:00,39.01,39.2,39.01,39.05,123600.0,38.2001,38.3862,38.2001,38.2393,123600.0
2022-01-19 11:05:00,39.05,39.08,38.94,39.07,93222.0,38.2393,38.2687,38.1316,38.2589,93222.0
2022-01-19 11:10:00,39.07,39.1,39.01,39.04,63124.0,38.2589,38.2882,38.2001,38.2295,63124.0
2022-01-19 11:15:00,39.04,39.12,38.99,39.0,101037.0,38.2295,38.3078,38.1805,38.1903,101037.0
2022-01-19 11:20:00,39.0,39.07,38.89,38.9,46968.0,38.1903,38.2589,38.0826,38.0924,46968.0
2022-01-19 11:25:00,38.89,38.96,38.87,38.95,114119.0,38.0826,38.1511,38.063,38.1414,114119.0
2022-01-19 11:30:00,38.95,39.0,38.82,38.83,97212.0,38.1414,38.1903,38.0141,38.0238,97212.0
2022-01-19 11:35:00,38.82,38.83,38.75,38.8,96390.0,38.0141,38.0238,37.9455,37.9945,96390.0
2022-01-19 11:40:00,38.8,38.87,38.76,38.84,44144.0,37.9945,38.063,37.9553,38.0336,44144.0
2022-01-19 11:45:00,38.84,39.02,38.82,38.95,84073.0,38.0336,38.2099,38.0141,38.1414,84073.0
2022-01-19 11:50:00,38.96,39.03,38.94,39.0,69441.0,38.1511,38.2197,38.1316,38.1903,69441.0
2022-01-19 11:55:00,38.99,39.0,38.86,38.89,61327.0,38.1805,38.1903,38.0532,38.0826,61327.0
2022-01-19 12:00:00,38.89,38.98,38.87,38.93,93609.0,38.0826,38.1707,38.063,38.1218,93609.0
2022-01-19 12:05:00,38.93,39.1,38.93,39.09,83707.0,38.1218,38.2882,38.1218,38.2784,83707.0
2022-01-19 12:10:00,39.09,39.17,39.07,39.17,83201.0,38.2784,38.3568,38.2589,38.3568,83201.0
2022-01-19 12:15:00,39.16,39.27,39.16,39.23,128656.0,38.347,38.4547,38.347,38.4155,128656.0
2022-01-19 12:20:00,39.23,39.24,39.14,39.15,81947.0,38.4155,38.4253,38.3274,38.3372,81947.0
2022-01-19 12:25:00,39.15,39.19,39.09,39.13,101899.0,38.3372,38.3764,38.2784,38.3176,101899.0
2022-01-19 12:30:00,39.13,39.16,38.99,39.0,67241.0,38.3176,38.347,38.1805,38.1903,67241.0
2022-01-19 12:35:00,39.0,39.08,38.92,38.95,150500.0,38.1903,38.2687,38.112,38.1414,150500.0
2022-01-19 12:40:00,38.95,39.0,38.95,38.99,58954.0,38.1414,38.1903,38.1414,38.1805,58954.0
2022-01-19 12:45:00,38.99,39.09,38.99,39.09,52745.0,38.1805,38.2784,38.1805,38.2784,52745.0
2022-01-19 12:50:00,39.09,39.13,39.04,39.07,72919.0,38.2784,38.3176,38.2295,38.2589,72919.0
2022-01-19 12:55:00,39.07,39.13,39.06,39.1,41040.0,38.2589,38.3176,38.2491,38.2882,41040.0
2022-01-19 13:00:00,39.09,39.13,39.01,39.12,42151.0,38.2784,38.3176,38.2001,38.3078,42151.0
2022-01-19 13:05:00,39.11,39.11,39.0,39.04,72712.0,38.298,38.298,38.1903,38.2295,72712.0
2022-01-19 13:10:00,39.04,39.13,39.04,39.13,61376.0,38.2295,38.3176,38.2295,38.3176,61376.0
2022-01-19 13:15:00,39.12,39.17,39.11,39.13,47990.0,38.3078,38.3568,38.298,38.3176,47990.0
2022-01-19 13:20:00,39.13,39.13,39.04,39.05,33693.0,38.3176,38.3176,38.2295,38.2393,33693.0
2022-01-19 13:25:00,39.05,39.08,39.03,39.04,39869.0,38.2393,38.2687,38.2197,38.2295,39869.0
2022-01-19 13:30:00,39.04,39.13,38.98,39.11,73842.0,38.2295,38.3176,38.1707,38.298,73842.0
2022-01-19 13:35:00,39.11,39.17,39.08,39.11,75758.0,38.298,38.3568,38.2687,38.298,75758.0
2022-01-19 13:40:00,39.11,39.16,39.1,39.16,51092.0,38.298,38.347,38.2882,38.347,51092.0
2022-01-19 13:45:00,39.16,39.23,39.14,39.18,56392.0,38.347,38.4155,38.3274,38.3666,56392.0
2022-01-19 13:50:00,39.16,39.18,39.08,39.11,44474.0,38.347,38.3666,38.2687,38.298,44474.0
2022-01-19 13:55:00,39.1,39.16,39.05,39.06,42339.0,38.2882,38.347,38.2393,38.2491,42339.0
2022-01-19 14:00:00,39.05,39.07,38.96,39.01,64058.0,38.2393,38.2589,38.1511,38.2001,64058.0
2022-01-19 14:05:00,39.01,39.02,38.94,39.01,97752.0,38.2001,38.2099,38.1316,38.2001,97752.0
2022-01-19 14:10:00,39.01,39.02,38.95,38.99,56285.0,38.2001,38.2099,38.1414,38.1805,56285.0
2022-01-19 14:15:00,38.99,39.03,38.97,39.01,57612.0,38.1805,38.2197,38.1609,38.2001,57612.0
2022-01-19 14:20:00,39.01,39.01,38.91,38.92,45874.0,38.2001,38.2001,38.1022,38.112,45874.0
2022-01-19 14:25:00,38.91,38.93,38.87,38.89,87371.0,38.1022,38.1218,38.063,38.0826,87371.0
2022-01-19 14:30:00,38.89,38.92,38.85,38.9,88597.0,38.0826,38.112,38.0434,38.0924,88597.0
2022-01-19 14:35:00,38.9,38.98,38.89,38.93,57376.0,38.0924,38.1707,38.0826,38.1218,57376.0
2022-01-19 14:40:00,38.93,38.99,38.93,38.97,43212.0,38.1218,38.1805,38.1218,38.1609,43212.0
2022-01-19 14:45:00,38.97,38.97,38.85,38.87,57252.0,38.1609,38.1609,38.0434,38.063,57252.0
2022-01-19 14:50:00,38.87,38.9,38.85,38.9,41912.0,38.063,38.0924,38.0434,38.0924,41912.0
2022-01-19 14:55:00,38.9,38.97,38.88,38.96,77174.0,38.0924,38.1609,38.0728,38.1511,77174.0
2022-01-19 15:00:00,38.96,39.05,38.95,39.01,115768.0,38.1511,38.2393,38.1414,38.2001,115768.0
2022-01-19 15:05:00,39.0,39.08,39.0,39.05,61489.0,38.1903,38.2687,38.1903,38.2393,61489.0
2022-01-19 15:10:00,39.05,39.13,39.04,39.12,65059.0,38.2393,38.3176,38.2295,38.3078,65059.0
2022-01-19 15:15:00,39.12,39.13,39.03,39.06,80144.0,38.3078,38.3176,38.2197,38.2491,80144.0
2022-01-19 15:20:00,39.07,39.09,39.01,39.05,59023.0,38.2589,38.2784,38.2001,38.2393,59023.0
2022-01-19 15:25:00,39.06,39.08,38.98,39.0,72548.0,38.2491,38.2687,38.1707,38.1903,72548.0
2022-01-19 15:30:00,38.99,39.0,38.89,38.94,98204.0,38.1805,38.1903,38.0826,38.1316,98204.0
2022-01-19 15:35:00,38.94,38.99,38.91,38.93,106316.0,38.1316,38.1805,38.1022,38.1218,106316.0
2022-01-19 15:40:00,38.93,39.01,38.9,38.98,168058.0,38.1218,38.2001,38.0924,38.1707,168058.0
2022-01-19 15:45:00,38.97,39.01,38.95,39.0,166932.0,38.1609,38.2001,38.1414,38.1903,166932.0
2022-01-19 15:50:00,38.99,39.0,38.92,38.94,418268.0,38.1805,38.1903,38.112,38.1316,418268.0
2022-01-19 15:55:00,38.94,38.94,38.77,38.82,760290.0,38.1316,38.1316,37.9651,38.0141,760290.0
2022-01-20 09:30:00,39.05,39.46,39.0,39.34,417145.0,38.2393,38.6408,38.1903,38.5233,417145.0
2022-01-20 09:35:00,39.35,39.36,39.19,39.2,137143.0,38.533,38.5428,38.3764,38.3862,137143.0
2022-01-20 09:40:00,39.21,39.41,39.03,39.08,250137.0,38.396,38.5918,38.2197,38.2687,250137.0
2022-01-20 09:45:00,39.09,39.1,38.86,38.91,260062.0,38.2784,38.2882,38.0532,38.1022,260062.0
2022-01-20 09:50:00,38.91,39.08,38.89,39.07,197097.0,38.1022,38.2687,38.0826,38.2589,197097.0
2022-01-20 09:55:00,39.07,39.23,39.03,39.2,125143.0,38.2589,38.4155,38.2197,38.3862,125143.0
2022-01-20 10:00:00,39.19,39.21,39.01,39.09,147192.0,38.3764,38.396,38.2001,38.2784,147192.0
2022-01-20 10:05:00,39.1,39.43,39.08,39.39,173884.0,38.2882,38.6114,38.2687,38.5722,173884.0
2022-01-20 10:10:00,39.4,39.44,39.27,39.3,208033.0,38.582,38.6212,38.4547,38.4841,208033.0
2022-01-20 10:15:00,39.31,39.47,39.21,39.4,132461.0,38.4939,38.6506,38.396,38.582,132461.0
2022-01-20 10:20:00,39.4,39.46,39.3,39.34,178106.0,38.582,38.6408,38.4841,38.5233,178106.0
2022-01-20 10:25:00,39.32,39.32,39.19,39.29,80083.0,38.5037,38.5037,38.3764,38.4743,80083.0
2022-01-20 10:30:00,39.29,39.58,39.26,39.57,200392.0,38.4743,38.7583,38.4449,38.7485,200392.0
2022-01-20 10:35:00,39.58,39.76,39.55,39.75,194655.0,38.7583,38.9345,38.7289,38.9247,194655.0
2022-01-20 10:40:00,39.76,39.89,39.7,39.85,301185.0,38.9345,39.0618,38.8758,39.0227,301185.0
2022-01-20 10:45:00,39.84,40.0,39.79,39.96,143717.0,39.0129,39.1696,38.9639,39.1304,143717.0
2022-01-20 10:50:00,39.96,40.1,39.93,40.02,245684.0,39.1304,39.2675,39.101,39.1891,245684.0
2022-01-20 10:55:00,40.01,40.16,39.88,40.11,321758.0,39.1793,39.3262,39.052,39.2773,321758.0
2022-01-20 11:00:00,40.11,40.12,39.98,40.01,152632.0,39.2773,39.2871,39.15,39.1793,152632.0
2022-01-20 11:05:00,39.99,40.02,39.86,39.89,176440.0,39.1598,39.1891,39.0325,39.0618,176440.0
2022-01-20 11:10:00,39.88,39.97,39.72,39.75,156613.0,39.052,39.1402,38.8954,38.9247,156613.0
2022-01-20 11:15:00,39.74,39.82,39.72,39.77,107134.0,38.915,38.9933,38.8954,38.9443,107134.0
2022-01-20 11:20:00,39.76,39.78,39.69,39.76,100940.0,38.9345,38.9541,38.866,38.9345,100940.0
2022-01-20 11:25:00,39.75,39.79,39.68,39.78,103965.0,38.9247,38.9639,38.8562,38.9541,103965.0
2022-01-20 11:30:00,39.77,39.79,39.68,39.76,123552.0,38.9443,38.9639,38.8562,38.9345,123552.0
2022-01-20 11:35:00,39.76,39.82,39.74,39.82,65319.0,38.9345,38.9933,38.915,38.9933,65319.0
2022-01-20 11:40:00,39.81,39.82,39.7,39.71,61360.0,38.9835,38.9933,38.8758,38.8856,61360.0
2022-01-20 11:45:00,39.71,39.83,39.7,39.83,79463.0,38.8856,39.0031,38.8758,39.0031,79463.0
2022-01-20 11:50:00,39.82,39.91,39.82,39.85,65124.0,38.9933,39.0814,38.9933,39.0227,65124.0
2022-01-20 11:55:00,39.86,39.95,39.83,39.89,126421.0,39.0325,39.1206,39.0031,39.0618,126421.0
2022-01-20 12:00:00,39.89,39.92,39.8,39.83,67142.0,39.0618,39.0912,38.9737,39.0031,67142.0
2022-01-20 12:05:00,39.83,39.9,39.79,39.88,56960.0,39.0031,39.0716,38.9639,39.052,56960.0
2022-01-20 12:10:00,39.89,39.91,39.83,39.9,70052.0,39.0618,39.0814,39.0031,39.0716,70052.0
2022-01-20 12:15:00,39.9,39.91,39.76,39.77,94425.0,39.0716,39.0814,38.9345,38.9443,94425.0
2022-01-20 12:20:00,39.76,39.93,39.75,39.89,118686.0,38.9345,39.101,38.9247,39.0618,118686.0
2022-01-20 12:25:00,39.89,39.96,39.86,39.95,73466.0,39.0618,39.1304,39.0325,39.1206,73466.0
2022-01-20 12:30:00,39.94,39.98,39.92,39.98,83453.0,39.1108,39.15,39.0912,39.15,83453.0
2022-01-20 12:35:00,39.97,40.03,39.87,39.92,105036.0,39.1402,39.1989,39.0423,39.0912,105036.0
2022-01-20 12:40:00,39.91,39.92,39.85,39.87,49664.0,39.0814,39.0912,39.0227,39.0423,49664.0
2022-01-20 12:45:00,39.87,39.9,39.78,39.79,62034.0,39.0423,39.0716,38.9541,38.9639,62034.0
2022-01-20 12:50:00,39.79,39.83,39.77,39.78,65327.0,38.9639,39.0031,38.9443,38.9541,65327.0
2022-01-20 12:55:00,39.77,39.82,39.73,39.82,79967.0,38.9443,38.9933,38.9052,38.9933,79967.0
2022-01-20 13:00:00,39.82,39.82,39.75,39.77,54781.0,38.9933,38.9933,38.9247,38.9443,54781.0
2022-01-20 13:05:00,39.76,39.77,39.67,39.72,58092.0,38.9345,38.9443,38.8464,38.8954,58092.0
2022-01-20 13:10:00,39.71,39.79,39.71,39.76,56633.0,38.8856,38.9639,38.8856,38.9345,56633.0
2022-01-20 13:15:00,39.75,39.75,39.61,39.66,77790.0,38.9247,38.9247,38.7877,38.8366,77790.0
2022-01-20 13:20:00,39.65,39.71,39.65,39.7,48300.0,38.8268,38.8856,38.8268,38.8758,48300.0
2022-01-20 13:25:00,39.69,39.76,39.68,39.71,83287.0,38.866,38.9345,38.8562,38.8856,83287.0
2022-01-20 13:30:00,39.7,39.71,39.6,39.62,57947.0,38.8758,38.8856,38.7779,38.7974,57947.0
2022-01-20 13:35:00,39.62,39.64,39.57,39.61,84374.0,38.7974,38.817,38.7485,38.7877,84374.0
2022-01-20 13:40:00,39.61,39.62,39.53,39.54,94881.0,38.7877,38.7974,38.7093,38.7191,94881.0
2022-01-20 13:45:00,39.54,39.61,39.51,39.58,78824.0,38.7191,38.7877,38.6897,38.7583,78824.0
2022-01-20 13:50:00,39.58,39.66,39.57,39.66,27637.0,38.7583,38.8366,38.7485,38.8366,27637.0
2022-01-20 13:55:00,39.66,39.69,39.62,39.68,72266.0,38.8366,38.866,38.7974,38.8562,72266.0
2022-01-20 14:00:00,39.68,39.81,39.66,39.8,125054.0,38.8562,38.9835,38.8366,38.9737,125054.0
2022-01-20 14:05:00,39.8,39.87,39.79,39.8,108833.0,38.9737,39.0423,38.9639,38.9737,108833.0
2022-01-20 14:10:00,39.8,39.83,39.67,39.68,79662.0,38.9737,39.0031,38.8464,38.8562,79662.0
2022-01-20 14:15:00,39.69,39.74,39.64,39.7,79434.0,38.866,38.915,38.817,38.8758,79434.0
2022-01-20 14:20:00,39.71,39.72,39.61,39.66,87467.0,38.8856,38.8954,38.7877,38.8366,87467.0
2022-01-20 14:25:00,39.65,39.66,39.53,39.54,65955.0,38.8268,38.8366,38.7093,38.7191,65955.0
2022-01-20 14:30:00,39.53,39.53,39.41,39.47,148239.0,38.7093,38.7093,38.5918,38.6506,148239.0
2022-01-20 14:35:00,39.47,39.51,39.42,39.5,102833.0,38.6506,38.6897,38.6016,38.6799,102833.0
2022-01-20 14:40:00,39.49,39.5,39.45,39.49,66159.0,38.6701,38.6799,38.631,38.6701,66159.0
2022-01-20 14:45:00,39.48,39.57,39.47,39.54,80078.0,38.6603,38.7485,38.6506,38.7191,80078.0
2022-01-20 14:50:00,39.53,39.55,39.42,39.43,59456.0,38.7093,38.7289,38.6016,38.6114,59456.0
2022-01-20 14:55:00,39.42,39.45,39.39,39.41,98123.0,38.6016,38.631,38.5722,38.5918,98123.0
2022-01-20 15:00:00,39.41,39.5,39.4,39.41,125722.0,38.5918,38.6799,38.582,38.5918,125722.0
2022-01-20 15:05:00,39.41,39.42,39.34,39.38,84704.0,38.5918,38.6016,38.5233,38.5624,84704.0
2022-01-20 15:10:00,39.39,39.47,39.36,39.38,111035.0,38.5722,38.6506,38.5428,38.5624,111035.0
2022-01-20 15:15:00,39.38,39.47,39.37,39.47,85260.0,38.5624,38.6506,38.5526,38.6506,85260.0
2022-01-20 15:20:00,39.46,39.47,39.33,39.35,96014.0,38.6408,38.6506,38.5135,38.533,96014.0
2022-01-20 15:25:00,39.35,39.35,39.25,39.26,189098.0,38.533,38.533,38.4351,38.4449,189098.0
2022-01-20 15:30:00,39.26,39.26,39.15,39.19,132117.0,38.4449,38.4449,38.3372,38.3764,132117.0
2022-01-20 15:35:00,39.19,39.19,39.06,39.12,167956.0,38.3764,38.3764,38.2491,38.3078,167956.0
2022-01-20 15:40:00,39.12,39.14,39.02,39.05,221540.0,38.3078,38.3274,38.2099,38.2393,221540.0
2022-01-20 15:45:00,39.05,39.06,38.89,38.9,246523.0,38.2393,38.2491,38.0826,38.0924,246523.0
2022-01-20 15:50:00,38.91,38.99,38.85,38.87,316518.0,38.1022,38.1805,38.0434,38.063,316518.0
2022-01-20 15:55:00,38.86,38.88,38.76,38.84,683911.0,38.0532,38.0728,37.9553,38.0336,683911.0
2022-01-21 09:30:00,38.83,38.83,38.23,38.43,609531.0,38.0238,38.0238,37.4363,37.6321,609531.0
2022-01-21 09:35:00,38.43,38.52,38.14,38.19,296007.0,37.6321,37.7203,37.3482,37.3971,296007.0
2022-01-21 09:40:00,38.19,38.2,37.78,37.79,419338.0,37.3971,37.4069,36.9956,37.0054,419338.0
2022-01-21 09:45:00,37.78,38.05,37.71,37.84,357562.0,36.9956,37.26,36.9271,37.0544,357562.0
2022-01-21 09:50:00,37.83,37.91,37.65,37.71,388938.0,37.0446,37.1229,36.8683,36.9271,388938.0
2022-01-21 09:55:00,37.7,37.88,37.61,37.82,349920.0,36.9173,37.0936,36.8292,37.0348,349920.0
2022-01-21 10:00:00,37.82,37.98,37.59,37.7,369273.0,37.0348,37.1915,36.8096,36.9173,369273.0
2022-01-21 10:05:00,37.72,37.83,37.61,37.7,196482.0,36.9369,37.0446,36.8292,36.9173,196482.0
2022-01-21 10:10:00,37.7,37.74,37.54,37.59,203097.0,36.9173,36.9565,36.7606,36.8096,203097.0
2022-01-21 10:15:00,37.59,37.7,37.53,37.56,175130.0,36.8096,36.9173,36.7508,36.7802,175130.0
2022-01-21 10:20:00,37.55,37.63,37.36,37.62,464532.0,36.7704,36.8488,36.5844,36.839,464532.0
2022-01-21 10:25:00,37.61,37.96,37.61,37.83,250676.0,36.8292,37.1719,36.8292,37.0446,250676.0
2022-01-21 10:30:00,37.83,38.15,37.8,38.09,259113.0,37.0446,37.358,37.0152,37.2992,259113.0
2022-01-21 10:35:00,38.09,38.3,38.08,38.19,238143.0,37.2992,37.5048,37.2894,37.3971,238143.0
2022-01-21 10:40:00,38.2,38.31,38.17,38.29,186154.0,37.4069,37.5146,37.3775,37.4951,186154.0
2022-01-21 10:45:00,38.29,38.4,38.18,38.34,157718.0,37.4951,37.6028,37.3873,37.544,157718.0
2022-01-21 10:50:00,38.34,38.45,38.34,38.44,174499.0,37.544,37.6517,37.544,37.6419,174499.0
2022-01-21 10:55:00,38.44,38.52,38.23,38.33,175037.0,37.6419,37.7203,37.4363,37.5342,175037.0
2022-01-21 11:00:00,38.33,38.34,38.17,38.23,100992.0,37.5342,37.544,37.3775,37.4363,100992.0
2022-01-21 11:05:00,38.24,38.4,38.2,38.4,111571.0,37.4461,37.6028,37.4069,37.6028,111571.0
2022-01-21 11:10:00,38.4,38.45,38.34,38.36,89205.0,37.6028,37.6517,37.544,37.5636,89205.0
2022-01-21 11:15:00,38.37,38.55,38.35,38.5,123870.0,37.5734,37.7497,37.5538,37.7007,123870.0
2022-01-21 11:20:00,38.49,38.63,38.48,38.59,130101.0,37.6909,37.828,37.6811,37.7888,130101.0
2022-01-21 11:25:00,38.58,38.67,38.53,38.63,85621.0,37.779,37.8672,37.7301,37.828,85621.0
2022-01-21 11:30:00,38.63,38.64,38.5,38.61,116565.0,37.828,37.8378,37.7007,37.8084,116565.0
2022-01-21 11:35:00,38.63,38.64,38.39,38.41,68380.0,37.828,37.8378,37.593,37.6126,68380.0
2022-01-21 11:40:00,38.41,38.46,38.38,38.44,69259.0,37.6126,37.6615,37.5832,37.6419,69259.0
2022-01-21 11:45:00,38.45,38.46,38.3,38.32,98596.0,37.6517,37.6615,37.5048,37.5244,98596.0
2022-01-21 11:50:00,38.32,38.42,38.26,38.27,78350.0,37.5244,37.6224,37.4657,37.4755,78350.0
2022-01-21 11:55:00,38.26,38.35,38.24,38.32,78961.0,37.4657,37.5538,37.4461,37.5244,78961.0
2022-01-21 12:00:00,38.31,38.33,38.2,38.28,101953.0,37.5146,37.5342,37.4069,37.4853,101953.0
2022-01-21 12:05:00,38.29,38.4,38.26,38.27,84639.0,37.4951,37.6028,37.4657,37.4755,84639.0
2022-01-21 12:10:00,38.26,38.27,38.15,38.17,82993.0,37.4657,37.4755,37.358,37.3775,82993.0
2022-01-21 12:15:00,38.16,38.18,38.06,38.08,72299.0,37.3678,37.3873,37.2698,37.2894,72299.0
2022-01-21 12:20:00,38.08,38.15,38.04,38.15,87049.0,37.2894,37.358,37.2502,37.358,87049.0
2022-01-21 12:25:00,38.14,38.22,38.14,38.16,76219.0,37.3482,37.4265,37.3482,37.3678,76219.0
2022-01-21 12:30:00,38.14,38.17,38.06,38.09,56809.0,37.3482,37.3775,37.2698,37.2992,56809.0
2022-01-21 12:35:00,38.1,38.14,37.95,38.04,98482.0,37.309,37.3482,37.1621,37.2502,98482.0
2022-01-21 12:40:00,38.03,38.07,37.95,37.97,60494.0,37.2405,37.2796,37.1621,37.1817,60494.0
2022-01-21 12:45:00,37.97,38.04,37.94,37.94,84215.0,37.1817,37.2502,37.1523,37.1523,84215.0
2022-01-21 12:50:00,37.94,38.02,37.9,37.97,100023.0,37.1523,37.2307,37.1132,37.1817,100023.0
2022-01-21 12:55:00,37.98,38.0,37.9,37.98,71453.0,37.1915,37.2111,37.1132,37.1915,71453.0
2022-01-21 13:00:00,37.97,38.04,37.88,37.9,50032.0,37.1817,37.2502,37.0936,37.1132,50032.0
2022-01-21 13:05:00,37.9,37.96,37.88,37.92,39488.0,37.1132,37.1719,37.0936,37.1327,39488.0
2022-01-21 13:10:00,37.93,38.04,37.92,38.04,80843.0,37.1425,37.2502,37.1327,37.2502,80843.0
2022-01-21 13:15:00,38.03,38.06,37.89,37.92,61674.0,37.2405,37.2698,37.1034,37.1327,61674.0
2022-01-21 13:20:00,37.92,37.92,37.82,37.86,107225.0,37.1327,37.1327,37.0348,37.074,107225.0
2022-01-21 13:25:00,37.85,37.94,37.82,37.84,92238.0,37.0642,37.1523,37.0348,37.0544,92238.0
2022-01-21 13:30:00,37.84,37.94,37.81,37.92,96956.0,37.0544,37.1523,37.025,37.1327,96956.0
2022-01-21 13:35:00,37.91,38.02,37.87,37.98,55095.0,37.1229,37.2307,37.0838,37.1915,55095.0
2022-01-21 13:40:00,37.99,38.09,37.97,38.05,113345.0,37.2013,37.2992,37.1817,37.26,113345.0
2022-01-21 13:45:00,38.06,38.08,37.97,38.08,100395.0,37.2698,37.2894,37.1817,37.2894,100395.0
2022-01-21 13:50:00,38.07,38.19,38.06,38.19,173756.0,37.2796,37.3971,37.2698,37.3971,173756.0
2022-01-21 13:55:00,38.18,38.2,38.02,38.07,121081.0,37.3873,37.4069,37.2307,37.2796,121081.0
2022-01-21 14:00:00,38.08,38.13,38.05,38.11,77747.0,37.2894,37.3384,37.26,37.3188,77747.0
2022-01-21 14:05:00,38.11,38.18,38.06,38.09,89430.0,37.3188,37.3873,37.2698,37.2992,89430.0
2022-01-21 14:10:00,38.1,38.13,38.03,38.09,106536.0,37.309,37.3384,37.2405,37.2992,106536.0
2022-01-21 14:15:00,38.09,38.14,38.02,38.04,88083.0,37.2992,37.3482,37.2307,37.2502,88083.0
2022-01-21 14:20:00,38.04,38.11,37.99,38.11,97605.0,37.2502,37.3188,37.2013,37.3188,97605.0
2022-01-21 14:25:00,38.11,38.11,37.98,38.01,108341.0,37.3188,37.3188,37.1915,37.2209,108341.0
2022-01-21 14:30:00,38.02,38.18,37.99,38.08,442448.0,37.2307,37.3873,37.2013,37.2894,442448.0
2022-01-21 14:35:00,38.09,38.12,38.01,38.1,99156.0,37.2992,37.3286,37.2209,37.309,99156.0
2022-01-21 14:40:00,38.1,38.14,38.02,38.09,167095.0,37.309,37.3482,37.2307,37.2992,167095.0
2022-01-21 14:45:00,38.09,38.09,37.97,37.98,115741.0,37.2992,37.2992,37.1817,37.1915,115741.0
2022-01-21 14:50:00,37.98,37.99,37.88,37.95,171953.0,37.1915,37.2013,37.0936,37.1621,171953.0
2022-01-21 14:55:00,37.95,37.97,37.87,37.9,87244.0,37.1621,37.1817,37.0838,37.1132,87244.0
2022-01-21 15:00:00,37.89,37.95,37.85,37.89,220379.0,37.1034,37.1621,37.0642,37.1034,220379.0
2022-01-21 15:05:00,37.89,37.9,37.79,37.81,162193.0,37.1034,37.1132,37.0054,37.025,162193.0
2022-01-21 15:10:00,37.82,37.87,37.76,37.86,294134.0,37.0348,37.0838,36.9761,37.074,294134.0
2022-01-21 15:15:00,37.85,37.95,37.79,37.89,166910.0,37.0642,37.1621,37.0054,37.1034,166910.0
2022-01-21 15:20:00,37.88,37.9,37.77,37.85,268383.0,37.0936,37.1132,36.9859,37.0642,268383.0
2022-01-21 15:25:00,37.84,37.86,37.73,37.78,152433.0,37.0544,37.074,36.9467,36.9956,152433.0
2022-01-21 15:30:00,37.78,38.0,37.77,37.94,330849.0,36.9956,37.2111,36.9859,37.1523,330849.0
2022-01-21 15:35:00,37.93,37.99,37.9,37.96,168363.0,37.1425,37.2013,37.1132,37.1719,168363.0
2022-01-21 15:40:00,37.97,38.09,37.95,38.02,241069.0,37.1817,37.2992,37.1621,37.2307,241069.0
2022-01-21 15:45:00,38.01,38.08,37.94,38.01,393839.0,37.2209,37.2894,37.1523,37.2209,393839.0
2022-01-21 15:50:00,38.0,38.01,37.85,37.89,452746.0,37.2111,37.2209,37.0642,37.1034,452746.0
2022-01-21 15:55:00,37.88,37.95,37.81,37.85,963561.0,37.0936,37.1621,37.025,37.0642,963561.0
2022-01-24 09:30:00,36.95,37.24,36.77,37.16,925192.0,36.1829,36.4669,36.0066,36.3885,925192.0
2022-01-24 09:35:00,37.15,37.56,37.12,37.38,347168.0,36.3787,36.7802,36.3493,36.6039,347168.0
2022-01-24 09:40:00,37.37,37.4,36.9,36.95,398372.0,36.5942,36.6235,36.1339,36.1829,398372.0
2022-01-24 09:45:00,36.94,37.08,36.77,36.77,285860.0,36.1731,36.3102,36.0066,36.0066,285860.0
2022-01-24 09:50:00,36.77,36.86,36.64,36.73,360857.0,36.0066,36.0947,35.8793,35.9674,360857.0
2022-01-24 09:55:00,36.72,36.88,36.57,36.61,339592.0,35.9577,36.1143,35.8108,35.8499,339592.0
2022-01-24 10:00:00,36.61,36.91,36.61,36.68,413121.0,35.8499,36.1437,35.8499,35.9185,413121.0
2022-01-24 10:05:00,36.69,36.79,36.47,36.52,339309.0,35.9283,36.0262,35.7128,35.7618,339309.0
2022-01-24 10:10:00,36.52,36.62,36.44,36.56,298767.0,35.7618,35.8597,35.6835,35.801,298767.0
2022-01-24 10:15:00,36.58,36.63,36.28,36.29,236235.0,35.8206,35.8695,35.5268,35.5366,236235.0
2022-01-24 10:20:00,36.28,36.8,36.27,36.79,222631.0,35.5268,36.036,35.517,36.0262,222631.0
2022-01-24 10:25:00,36.79,36.86,36.75,36.78,162966.0,36.0262,36.0947,35.987,36.0164,162966.0
2022-01-24 10:30:00,36.77,36.97,36.76,36.78,242080.0,36.0066,36.2025,35.9968,36.0164,242080.0
2022-01-24 10:35:00,36.77,37.03,36.69,36.99,160057.0,36.0066,36.2612,35.9283,36.222,160057.0
2022-01-24 10:40:00,36.98,37.15,36.91,37.14,253108.0,36.2123,36.3787,36.1437,36.3689,253108.0
2022-01-24 10:45:00,37.13,37.14,36.95,37.07,135861.0,36.3591,36.3689,36.1829,36.3004,135861.0
2022-01-24 10:50:00,37.07,37.22,37.0,37.22,124488.0,36.3004,36.4473,36.2318,36.4473,124488.0
2022-01-24 10:55:00,37.21,37.22,37.06,37.09,180049.0,36.4375,36.4473,36.2906,36.32,180049.0
2022-01-24 11:00:00,37.09,37.09,36.95,37.03,127000.0,36.32,36.32,36.1829,36.2612,127000.0
2022-01-24 11:05:00,37.02,37.03,36.79,36.88,127389.0,36.2514,36.2612,36.0262,36.1143,127389.0
2022-01-24 11:10:00,36.87,36.9,36.71,36.73,109244.0,36.1045,36.1339,35.9479,35.9674,109244.0
2022-01-24 11:15:00,36.74,36.75,36.6,36.68,172926.0,35.9772,35.987,35.8401,35.9185,172926.0
2022-01-24 11:20:00,36.67,36.71,36.58,36.63,308413.0,35.9087,35.9479,35.8206,35.8695,308413.0
2022-01-24 11:25:00,36.63,36.79,36.56,36.78,158070.0,35.8695,36.0262,35.801,36.0164,158070.0
2022-01-24 11:30:00,36.78,36.86,36.75,36.78,108286.0,36.0164,36.0947,35.987,36.0164,108286.0
2022-01-24 11:35:00,36.8,36.84,36.53,36.57,163779.0,36.036,36.0752,35.7716,35.8108,163779.0
2022-01-24 11:40:00,36.57,36.59,36.42,36.54,188673.0,35.8108,35.8303,35.6639,35.7814,188673.0
2022-01-24 11:45:00,36.54,36.59,36.37,36.37,153760.0,35.7814,35.8303,35.6149,35.6149,153760.0
2022-01-24 11:50:00,36.38,36.59,36.37,36.55,124036.0,35.6247,35.8303,35.6149,35.7912,124036.0
2022-01-24 11:55:00,36.55,36.66,36.54,36.64,191481.0,35.7912,35.8989,35.7814,35.8793,191481.0
2022-01-24 12:00:00,36.63,36.63,36.35,36.37,115865.0,35.8695,35.8695,35.5953,35.6149,115865.0
2022-01-24 12:05:00,36.37,36.43,36.27,36.32,144156.0,35.6149,35.6737,35.517,35.566,144156.0
2022-01-24 12:10:00,36.33,36.36,36.16,36.19,209279.0,35.5757,35.6051,35.4093,35.4387,209279.0
2022-01-24 12:15:00,36.19,36.2,36.08,36.15,140830.0,35.4387,35.4484,35.3309,35.3995,140830.0
2022-01-24 12:20:00,36.15,36.23,35.99,36.04,320222.0,35.3995,35.4778,35.2428,35.2918,320222.0
2022-01-24 12:25:00,36.05,36.17,36.0,36.09,225127.0,35.3016,35.4191,35.2526,35.3407,225127.0
2022-01-24 12:30:00,36.09,36.15,35.99,36.05,132961.0,35.3407,35.3995,35.2428,35.3016,132961.0
2022-01-24 12:35:00,36.05,36.05,35.87,35.98,156529.0,35.3016,35.3016,35.1253,35.233,156529.0
2022-01-24 12:40:00,35.96,36.11,35.9,36.05,209344.0,35.2134,35.3603,35.1547,35.3016,209344.0
2022-01-24 12:45:00,36.05,36.11,35.97,36.1,126562.0,35.3016,35.3603,35.2232,35.3505,126562.0
2022-01-24 12:50:00,36.1,36.21,36.03,36.19,119039.0,35.3505,35.4582,35.282,35.4387,119039.0
2022-01-24 12:55:00,36.18,36.32,36.14,36.3,178632.0,35.4289,35.566,35.3897,35.5464,178632.0
2022-01-24 13:00:00,36.29,36.49,36.29,36.47,214681.0,35.5366,35.7324,35.5366,35.7128,214681.0
2022-01-24 13:05:00,36.46,36.67,36.42,36.62,204488.0,35.703,35.9087,35.6639,35.8597,204488.0
2022-01-24 13:10:00,36.62,36.76,36.61,36.71,114990.0,35.8597,35.9968,35.8499,35.9479,114990.0
2022-01-24 13:15:00,36.72,36.84,36.68,36.71,177926.0,35.9577,36.0752,35.9185,35.9479,177926.0
2022-01-24 13:20:00,36.7,36.77,36.55,36.55,137832.0,35.9381,36.0066,35.7912,35.7912,137832.0
2022-01-24 13:25:00,36.55,36.66,36.45,36.45,113753.0,35.7912,35.8989,35.6933,35.6933,113753.0
2022-01-24 13:30:00,36.45,36.74,36.45,36.73,144153.0,35.6933,35.9772,35.6933,35.9674,144153.0
2022-01-24 13:35:00,36.72,36.74,36.53,36.72,112008.0,35.9577,35.9772,35.7716,35.9577,112008.0
2022-01-24 13:40:00,36.72,36.73,36.56,36.62,130713.0,35.9577,35.9674,35.801,35.8597,130713.0
2022-01-24 13:45:00,36.62,36.83,36.62,36.83,93996.0,35.8597,36.0654,35.8597,36.0654,93996.0
2022-01-24 13:50:00,36.83,36.92,36.77,36.9,123394.0,36.0654,36.1535,36.0066,36.1339,123394.0
2022-01-24 13:55:00,36.89,37.1,36.89,37.09,158584.0,36.1241,36.3298,36.1241,36.32,158584.0
2022-01-24 14:00:00,37.09,37.27,37.08,37.11,148307.0,36.32,36.4962,36.3102,36.3396,148307.0
2022-01-24 14:05:00,37.11,37.3,37.11,37.23,121705.0,36.3396,36.5256,36.3396,36.4571,121705.0
2022-01-24 14:10:00,37.24,37.33,37.0,37.07,200385.0,36.4669,36.555,36.2318,36.3004,200385.0
2022-01-24 14:15:00,37.08,37.11,36.96,37.03,97713.0,36.3102,36.3396,36.1927,36.2612,97713.0
2022-01-24 14:20:00,37.03,37.13,36.93,36.98,101084.0,36.2612,36.3591,36.1633,36.2123,101084.0
2022-01-24 14:25:00,36.98,37.06,36.95,36.98,94671.0,36.2123,36.2906,36.1829,36.2123,94671.0
2022-01-24 14:30:00,36.98,37.1,36.88,36.9,96540.0,36.2123,36.3298,36.1143,36.1339,96540.0
2022-01-24 14:35:00,36.91,36.96,36.79,36.85,74263.0,36.1437,36.1927,36.0262,36.085,74263.0
2022-01-24 14:40:00,36.86,36.9,36.8,36.84,100134.0,36.0947,36.1339,36.036,36.0752,100134.0
2022-01-24 14:45:00,36.83,36.85,36.7,36.83,126632.0,36.0654,36.085,35.9381,36.0654,126632.0
2022-01-24 14:50:00,36.83,36.9,36.75,36.89,101914.0,36.0654,36.1339,35.987,36.1241,101914.0
2022-01-24 14:55:00,36.88,37.02,36.83,37.0,106284.0,36.1143,36.2514,36.0654,36.2318,106284.0
2022-01-24 15:00:00,37.0,37.13,36.99,37.02,173378.0,36.2318,36.3591,36.222,36.2514,173378.0
2022-01-24 15:05:00,37.02,37.11,36.95,37.09,112530.0,36.2514,36.3396,36.1829,36.32,112530.0
2022-01-24 15:10:00,37.09,37.24,37.09,37.23,104356.0,36.32,36.4669,36.32,36.4571,104356.0
2022-01-24 15:15:00,37.24,37.34,37.15,37.19,194234.0,36.4669,36.5648,36.3787,36.4179,194234.0
2022-01-24 15:20:00,37.2,37.39,37.19,37.31,133705.0,36.4277,36.6137,36.4179,36.5354,133705.0
2022-01-24 15:25:00,37.31,37.4,37.24,37.33,186675.0,36.5354,36.6235,36.4669,36.555,186675.0
2022-01-24 15:30:00,37.33,37.55,37.25,37.55,231254.0,36.555,36.7704,36.4766,36.7704,231254.0
2022-01-24 15:35:00,37.54,37.59,37.46,37.54,204044.0,36.7606,36.8096,36.6823,36.7606,204044.0
2022-01-24 15:40:00,37.53,37.55,37.42,37.51,295155.0,36.7508,36.7704,36.6431,36.7312,295155.0
2022-01-24 15:45:00,37.52,37.72,37.5,37.7,303844.0,36.741,36.9369,36.7215,36.9173,303844.0
2022-01-24 15:50:00,37.7,37.91,37.65,37.85,431535.0,36.9173,37.1229,36.8683,37.0642,431535.0
2022-01-24 15:55:00,37.85,37.93,37.73,37.91,711906.0,37.0642,37.1425,36.9467,37.1229,711906.0
2022-01-25 09:30:00,37.5,37.87,37.38,37.76,485750.0,36.7215,37.0838,36.6039,36.9761,485750.0
2022-01-25 09:35:00,37.72,38.19,37.69,38.05,456782.0,36.9369,37.3971,36.9075,37.26,456782.0
2022-01-25 09:40:00,38.07,38.18,37.84,37.92,241098.0,37.2796,37.3873,37.0544,37.1327,241098.0
2022-01-25 09:45:00,37.94,38.0,37.79,37.86,256016.0,37.1523,37.2111,37.0054,37.074,256016.0
2022-01-25 09:50:00,37.84,38.01,37.49,37.51,164716.0,37.0544,37.2209,36.7117,36.7312,164716.0
2022-01-25 09:55:00,37.53,37.69,37.44,37.46,187677.0,36.7508,36.9075,36.6627,36.6823,187677.0
2022-01-25 10:00:00,37.46,37.55,37.3,37.44,230813.0,36.6823,36.7704,36.5256,36.6627,230813.0
2022-01-25 10:05:00,37.45,37.59,37.37,37.57,188559.0,36.6725,36.8096,36.5942,36.79,188559.0
2022-01-25 10:10:00,37.56,37.73,37.38,37.73,206317.0,36.7802,36.9467,36.6039,36.9467,206317.0
2022-01-25 10:15:00,37.72,37.98,37.7,37.88,113338.0,36.9369,37.1915,36.9173,37.0936,113338.0
2022-01-25 10:20:00,37.87,37.92,37.71,37.77,105377.0,37.0838,37.1327,36.9271,36.9859,105377.0
2022-01-25 10:25:00,37.77,38.16,37.77,38.16,145099.0,36.9859,37.3678,36.9859,37.3678,145099.0
2022-01-25 10:30:00,38.14,38.17,38.04,38.13,120009.0,37.3482,37.3775,37.2502,37.3384,120009.0
2022-01-25 10:35:00,38.13,38.4,38.13,38.4,225037.0,37.3384,37.6028,37.3384,37.6028,225037.0
2022-01-25 10:40:00,38.4,38.57,38.31,38.57,224587.0,37.6028,37.7692,37.5146,37.7692,224587.0
2022-01-25 10:45:00,38.56,38.75,38.51,38.7,252204.0,37.7594,37.9455,37.7105,37.8965,252204.0
2022-01-25 10:50:00,38.7,38.8,38.55,38.57,289029.0,37.8965,37.9945,37.7497,37.7692,289029.0
2022-01-25 10:55:00,38.57,38.67,38.31,38.33,193998.0,37.7692,37.8672,37.5146,37.5342,193998.0
2022-01-25 11:00:00,38.32,38.46,38.24,38.45,202334.0,37.5244,37.6615,37.4461,37.6517,202334.0
2022-01-25 11:05:00,38.45,38.54,38.28,38.4,192293.0,37.6517,37.7399,37.4853,37.6028,192293.0
2022-01-25 11:10:00,38.4,38.47,38.29,38.34,110011.0,37.6028,37.6713,37.4951,37.544,110011.0
2022-01-25 11:15:00,38.33,38.55,38.32,38.55,135278.0,37.5342,37.7497,37.5244,37.7497,135278.0
2022-01-25 11:20:00,38.54,38.58,38.46,38.52,102811.0,37.7399,37.779,37.6615,37.7203,102811.0
2022-01-25 11:25:00,38.52,38.55,38.36,38.37,121272.0,37.7203,37.7497,37.5636,37.5734,121272.0
2022-01-25 11:30:00,38.37,38.38,38.18,38.2,182115.0,37.5734,37.5832,37.3873,37.4069,182115.0
2022-01-25 11:35:00,38.18,38.23,38.08,38.15,122563.0,37.3873,37.4363,37.2894,37.358,122563.0
2022-01-25 11:40:00,38.14,38.23,38.08,38.22,123785.0,37.3482,37.4363,37.2894,37.4265,123785.0
2022-01-25 11:45:00,38.21,38.32,38.21,38.3,96332.0,37.4167,37.5244,37.4167,37.5048,96332.0
2022-01-25 11:50:00,38.3,38.39,38.27,38.38,78565.0,37.5048,37.593,37.4755,37.5832,78565.0
2022-01-25 11:55:00,38.38,38.38,38.06,38.09,107100.0,37.5832,37.5832,37.2698,37.2992,107100.0
2022-01-25 12:00:00,38.09,38.14,38.04,38.14,67020.0,37.2992,37.3482,37.2502,37.3482,67020.0
2022-01-25 12:05:00,38.15,38.26,38.08,38.09,78484.0,37.358,37.4657,37.2894,37.2992,78484.0
2022-01-25 12:10:00,38.1,38.11,37.97,38.09,115968.0,37.309,37.3188,37.1817,37.2992,115968.0
2022-01-25 12:15:00,38.09,38.14,37.93,38.02,138338.0,37.2992,37.3482,37.1425,37.2307,138338.0
2022-01-25 12:20:00,38.03,38.25,37.99,38.25,71128.0,37.2405,37.4559,37.2013,37.4559,71128.0
2022-01-25 12:25:00,38.26,38.33,38.2,38.22,90279.0,37.4657,37.5342,37.4069,37.4265,90279.0
2022-01-25 12:30:00,38.21,38.22,38.04,38.08,70842.0,37.4167,37.4265,37.2502,37.2894,70842.0
2022-01-25 12:35:00,38.07,38.12,38.04,38.06,81023.0,37.2796,37.3286,37.2502,37.2698,81023.0
2022-01-25 12:40:00,38.06,38.19,38.03,38.19,149656.0,37.2698,37.3971,37.2405,37.3971,149656.0
2022-01-25 12:45:00,38.18,38.2,38.08,38.12,87028.0,37.3873,37.4069,37.2894,37.3286,87028.0
2022-01-25 12:50:00,38.13,38.2,38.08,38.12,82625.0,37.3384,37.4069,37.2894,37.3286,82625.0
2022-01-25 12:55:00,38.12,38.14,37.99,38.11,177442.0,37.3286,37.3482,37.2013,37.3188,177442.0
2022-01-25 13:00:00,38.1,38.1,37.9,38.02,79334.0,37.309,37.309,37.1132,37.2307,79334.0
2022-01-25 13:05:00,38.01,38.04,37.93,37.97,79702.0,37.2209,37.2502,37.1425,37.1817,79702.0
2022-01-25 13:10:00,37.97,38.06,37.95,38.02,93646.0,37.1817,37.2698,37.1621,37.2307,93646.0
2022-01-25 13:15:00,38.01,38.08,37.99,38.04,56089.0,37.2209,37.2894,37.2013,37.2502,56089.0
2022-01-25 13:20:00,38.02,38.04,37.95,38.0,89353.0,37.2307,37.2502,37.1621,37.2111,89353.0
2022-01-25 13:25:00,37.99,38.18,37.97,38.16,89008.0,37.2013,37.3873,37.1817,37.3678,89008.0
2022-01-25 13:30:00,38.15,38.22,38.1,38.21,86667.0,37.358,37.4265,37.309,37.4167,86667.0
2022-01-25 13:35:00,38.22,38.32,38.13,38.32,114909.0,37.4265,37.5244,37.3384,37.5244,114909.0
2022-01-25 13:40:00,38.33,38.34,38.24,38.31,67241.0,37.5342,37.544,37.4461,37.5146,67241.0
2022-01-25 13:45:00,38.31,38.43,38.25,38.42,59516.0,37.5146,37.6321,37.4559,37.6224,59516.0
2022-01-25 13:50:00,38.43,38.49,38.42,38.48,49848.0,37.6321,37.6909,37.6224,37.6811,49848.0
2022-01-25 13:55:00,38.47,38.49,38.4,38.44,62568.0,37.6713,37.6909,37.6028,37.6419,62568.0
2022-01-25 14:00:00,38.44,38.46,38.38,38.39,81689.0,37.6419,37.6615,37.5832,37.593,81689.0
2022-01-25 14:05:00,38.38,38.45,38.35,38.4,78663.0,37.5832,37.6517,37.5538,37.6028,78663.0
2022-01-25 14:10:00,38.4,38.57,38.4,38.56,84806.0,37.6028,37.7692,37.6028,37.7594,84806.0
2022-01-25 14:15:00,38.57,38.62,38.52,38.61,83613.0,37.7692,37.8182,37.7203,37.8084,83613.0
2022-01-25 14:20:00,38.62,38.69,38.58,38.65,90263.0,37.8182,37.8868,37.779,37.8476,90263.0
2022-01-25 14:25:00,38.64,38.68,38.55,38.66,104574.0,37.8378,37.877,37.7497,37.8574,104574.0
2022-01-25 14:30:00,38.66,38.69,38.56,38.58,113621.0,37.8574,37.8868,37.7594,37.779,113621.0
2022-01-25 14:35:00,38.59,38.64,38.54,38.61,89437.0,37.7888,37.8378,37.7399,37.8084,89437.0
2022-01-25 14:40:00,38.61,38.68,38.6,38.65,108714.0,37.8084,37.877,37.7986,37.8476,108714.0
2022-01-25 14:45:00,38.65,38.74,38.63,38.68,85620.0,37.8476,37.9357,37.828,37.877,85620.0
2022-01-25 14:50:00,38.69,38.78,38.65,38.75,75299.0,37.8868,37.9749,37.8476,37.9455,75299.0
2022-01-25 14:55:00,38.75,38.83,38.73,38.83,73986.0,37.9455,38.0238,37.9259,38.0238,73986.0
2022-01-25 15:00:00,38.83,38.87,38.71,38.74,114867.0,38.0238,38.063,37.9063,37.9357,114867.0
2022-01-25 15:05:00,38.73,38.74,38.6,38.63,100765.0,37.9259,37.9357,37.7986,37.828,100765.0
2022-01-25 15:10:00,38.62,38.68,38.57,38.67,101471.0,37.8182,37.877,37.7692,37.8672,101471.0
2022-01-25 15:15:00,38.68,38.82,38.64,38.81,89844.0,37.877,38.0141,37.8378,38.0043,89844.0
2022-01-25 15:20:00,38.8,38.85,38.69,38.7,101103.0,37.9945,38.0434,37.8868,37.8965,101103.0
2022-01-25 15:25:00,38.69,38.7,38.48,38.52,119299.0,37.8868,37.8965,37.6811,37.7203,119299.0
2022-01-25 15:30:00,38.53,38.61,38.49,38.58,139864.0,37.7301,37.8084,37.6909,37.779,139864.0
2022-01-25 15:35:00,38.58,38.72,38.51,38.69,158558.0,37.779,37.9161,37.7105,37.8868,158558.0
2022-01-25 15:40:00,38.69,38.78,38.67,38.72,140135.0,37.8868,37.9749,37.8672,37.9161,140135.0
2022-01-25 15:45:00,38.72,38.85,38.7,38.74,224223.0,37.9161,38.0434,37.8965,37.9357,224223.0
2022-01-25 15:50:00,38.73,38.75,38.61,38.62,367334.0,37.9259,37.9455,37.8084,37.8182,367334.0
2022-01-25 15:55:00,38.63,38.75,38.57,38.73,658970.0,37.828,37.9455,37.7692,37.9259,658970.0
2022-01-26 09:30:00,39.31,39.57,39.06,39.12,480300.0,38.4939,38.7485,38.2491,38.3078,480300.0
2022-01-26 09:35:00,39.11,39.33,38.95,39.26,238899.0,38.298,38.5135,38.1414,38.4449,238899.0
2022-01-26 09:40:00,39.26,39.51,39.23,39.46,129216.0,38.4449,38.6897,38.4155,38.6408,129216.0
2022-01-26 09:45:00,39.46,39.6,39.42,39.5,152400.0,38.6408,38.7779,38.6016,38.6799,152400.0
2022-01-26 09:50:00,39.49,39.69,39.46,39.69,124795.0,38.6701,38.866,38.6408,38.866,124795.0
2022-01-26 09:55:00,39.68,39.69,39.54,39.66,95439.0,38.8562,38.866,38.7191,38.8366,95439.0
2022-01-26 10:00:00,39.66,39.66,39.53,39.54,100839.0,38.8366,38.8366,38.7093,38.7191,100839.0
2022-01-26 10:05:00,39.54,39.62,39.51,39.58,76872.0,38.7191,38.7974,38.6897,38.7583,76872.0
2022-01-26 10:10:00,39.58,39.64,39.49,39.6,134930.0,38.7583,38.817,38.6701,38.7779,134930.0
2022-01-26 10:15:00,39.61,39.77,39.48,39.77,115870.0,38.7877,38.9443,38.6603,38.9443,115870.0
2022-01-26 10:20:00,39.77,39.79,39.57,39.6,115903.0,38.9443,38.9639,38.7485,38.7779,115903.0
2022-01-26 10:25:00,39.6,39.65,39.46,39.54,245163.0,38.7779,38.8268,38.6408,38.7191,245163.0
2022-01-26 10:30:00,39.53,39.53,39.38,39.46,135098.0,38.7093,38.7093,38.5624,38.6408,135098.0
2022-01-26 10:35:00,39.46,39.51,39.36,39.37,76830.0,38.6408,38.6897,38.5428,38.5526,76830.0
2022-01-26 10:40:00,39.37,39.44,39.26,39.29,90779.0,38.5526,38.6212,38.4449,38.4743,90779.0
2022-01-26 10:45:00,39.3,39.33,39.23,39.31,83876.0,38.4841,38.5135,38.4155,38.4939,83876.0
2022-01-26 10:50:00,39.3,39.36,39.25,39.36,70414.0,38.4841,38.5428,38.4351,38.5428,70414.0
2022-01-26 10:55:00,39.36,39.57,39.32,39.5,155880.0,38.5428,38.7485,38.5037,38.6799,155880.0
2022-01-26 11:00:00,39.49,39.49,39.36,39.4,120510.0,38.6701,38.6701,38.5428,38.582,120510.0
2022-01-26 11:05:00,39.39,39.55,39.38,39.51,96119.0,38.5722,38.7289,38.5624,38.6897,96119.0
2022-01-26 11:10:00,39.5,39.82,39.5,39.81,254043.0,38.6799,38.9933,38.6799,38.9835,254043.0
2022-01-26 11:15:00,39.82,39.88,39.7,39.73,270337.0,38.9933,39.052,38.8758,38.9052,270337.0
2022-01-26 11:20:00,39.73,39.83,39.68,39.78,64642.0,38.9052,39.0031,38.8562,38.9541,64642.0
2022-01-26 11:25:00,39.78,39.8,39.7,39.71,46488.0,38.9541,38.9737,38.8758,38.8856,46488.0
2022-01-26 11:30:00,39.71,39.71,39.52,39.59,147038.0,38.8856,38.8856,38.6995,38.7681,147038.0
2022-01-26 11:35:00,39.59,39.63,39.52,39.63,68354.0,38.7681,38.8072,38.6995,38.8072,68354.0
2022-01-26 11:40:00,39.63,39.7,39.59,39.66,56915.0,38.8072,38.8758,38.7681,38.8366,56915.0
2022-01-26 11:45:00,39.67,39.68,39.58,39.63,57337.0,38.8464,38.8562,38.7583,38.8072,57337.0
2022-01-26 11:50:00,39.63,39.68,39.53,39.66,57928.0,38.8072,38.8562,38.7093,38.8366,57928.0
2022-01-26 11:55:00,39.67,39.71,39.63,39.68,73718.0,38.8464,38.8856,38.8072,38.8562,73718.0
2022-01-26 12:00:00,39.68,39.72,39.61,39.64,70337.0,38.8562,38.8954,38.7877,38.817,70337.0
2022-01-26 12:05:00,39.64,39.69,39.62,39.66,36692.0,38.817,38.866,38.7974,38.8366,36692.0
2022-01-26 12:10:00,39.66,39.75,39.6,39.73,56490.0,38.8366,38.9247,38.7779,38.9052,56490.0
2022-01-26 12:15:00,39.72,39.76,39.64,39.65,60519.0,38.8954,38.9345,38.817,38.8268,60519.0
2022-01-26 12:20:00,39.66,39.69,39.63,39.67,31794.0,38.8366,38.866,38.8072,38.8464,31794.0
2022-01-26 12:25:00,39.68,39.69,39.64,39.68,28152.0,38.8562,38.866,38.817,38.8562,28152.0
2022-01-26 12:30:00,39.68,39.68,39.54,39.58,46690.0,38.8562,38.8562,38.7191,38.7583,46690.0
2022-01-26 12:35:00,39.58,39.62,39.55,39.55,48339.0,38.7583,38.7974,38.7289,38.7289,48339.0
2022-01-26 12:40:00,39.56,39.66,39.56,39.62,64063.0,38.7387,38.8366,38.7387,38.7974,64063.0
2022-01-26 12:45:00,39.62,39.63,39.57,39.59,51488.0,38.7974,38.8072,38.7485,38.7681,51488.0
2022-01-26 12:50:00,39.59,39.7,39.59,39.69,39743.0,38.7681,38.8758,38.7681,38.866,39743.0
2022-01-26 12:55:00,39.7,39.76,39.68,39.76,41693.0,38.8758,38.9345,38.8562,38.9345,41693.0
2022-01-26 13:00:00,39.75,39.75,39.57,39.65,78828.0,38.9247,38.9247,38.7485,38.8268,78828.0
2022-01-26 13:05:00,39.65,39.71,39.6,39.69,107007.0,38.8268,38.8856,38.7779,38.866,107007.0
2022-01-26 13:10:00,39.69,39.75,39.65,39.72,56568.0,38.866,38.9247,38.8268,38.8954,56568.0
2022-01-26 13:15:00,39.73,39.75,39.68,39.69,51322.0,38.9052,38.9247,38.8562,38.866,51322.0
2022-01-26 13:20:00,39.68,39.68,39.59,39.63,48475.0,38.8562,38.8562,38.7681,38.8072,48475.0
2022-01-26 13:25:00,39.62,39.72,39.61,39.7,41345.0,38.7974,38.8954,38.7877,38.8758,41345.0
2022-01-26 13:30:00,39.69,39.72,39.63,39.63,54302.0,38.866,38.8954,38.8072,38.8072,54302.0
2022-01-26 13:35:00,39.64,39.7,39.6,39.61,44299.0,38.817,38.8758,38.7779,38.7877,44299.0
2022-01-26 13:40:00,39.61,39.7,39.59,39.69,43883.0,38.7877,38.8758,38.7681,38.866,43883.0
2022-01-26 13:45:00,39.69,39.71,39.64,39.7,36691.0,38.866,38.8856,38.817,38.8758,36691.0
2022-01-26 13:50:00,39.69,39.69,39.61,39.64,35746.0,38.866,38.866,38.7877,38.817,35746.0
2022-01-26 13:55:00,39.65,39.69,39.64,39.65,32332.0,38.8268,38.866,38.817,38.8268,32332.0
2022-01-26 14:00:00,39.65,39.96,39.63,39.73,158420.0,38.8268,39.1304,38.8072,38.9052,158420.0
2022-01-26 14:05:00,39.73,39.9,39.73,39.84,96932.0,38.9052,39.0716,38.9052,39.0129,96932.0
2022-01-26 14:10:00,39.85,39.89,39.38,39.44,206530.0,39.0227,39.0618,38.5624,38.6212,206530.0
2022-01-26 14:15:00,39.44,39.54,39.38,39.53,130914.0,38.6212,38.7191,38.5624,38.7093,130914.0
2022-01-26 14:20:00,39.55,39.64,39.5,39.63,105168.0,38.7289,38.817,38.6799,38.8072,105168.0
2022-01-26 14:25:00,39.63,39.79,39.62,39.76,66316.0,38.8072,38.9639,38.7974,38.9345,66316.0
2022-01-26 14:30:00,39.76,39.77,39.32,39.34,139275.0,38.9345,38.9443,38.5037,38.5233,139275.0
2022-01-26 14:35:00,39.35,39.74,39.27,39.67,175483.0,38.533,38.915,38.4547,38.8464,175483.0
2022-01-26 14:40:00,39.67,39.69,39.31,39.31,131505.0,38.8464,38.866,38.4939,38.4939,131505.0
2022-01-26 14:45:00,39.31,39.33,39.03,39.08,224627.0,38.4939,38.5135,38.2197,38.2687,224627.0
2022-01-26 14:50:00,39.05,39.35,39.04,39.22,169008.0,38.2393,38.533,38.2295,38.4057,169008.0
2022-01-26 14:55:00,39.21,39.23,39.05,39.16,124382.0,38.396,38.4155,38.2393,38.347,124382.0
2022-01-26 15:00:00,39.15,39.15,38.76,38.86,183045.0,38.3372,38.3372,37.9553,38.0532,183045.0
2022-01-26 15:05:00,38.85,38.88,38.62,38.63,192437.0,38.0434,38.0728,37.8182,37.828,192437.0
2022-01-26 15:10:00,38.63,38.93,38.62,38.73,161225.0,37.828,38.1218,37.8182,37.9259,161225.0
2022-01-26 15:15:00,38.73,38.82,38.58,38.59,121635.0,37.9259,38.0141,37.779,37.7888,121635.0
2022-01-26 15:20:00,38.6,38.62,38.37,38.45,164799.0,37.7986,37.8182,37.5734,37.6517,164799.0
2022-01-26 15:25:00,38.45,38.74,38.34,38.72,131580.0,37.6517,37.9357,37.544,37.9161,131580.0
2022-01-26 15:30:00,38.73,38.89,38.66,38.7,160089.0,37.9259,38.0826,37.8574,37.8965,160089.0
2022-01-26 15:35:00,38.69,38.72,38.56,38.62,220160.0,37.8868,37.9161,37.7594,37.8182,220160.0
2022-01-26 15:40:00,38.62,38.83,38.56,38.78,220390.0,37.8182,38.0238,37.7594,37.9749,220390.0
2022-01-26 15:45:00,38.79,38.9,38.59,38.68,288816.0,37.9847,38.0924,37.7888,37.877,288816.0
2022-01-26 15:50:00,38.69,38.78,38.53,38.75,303667.0,37.8868,37.9749,37.7301,37.9455,303667.0
2022-01-26 15:55:00,38.75,38.84,38.64,38.75,551001.0,37.9455,38.0336,37.8378,37.9455,551001.0
2022-01-27 09:30:00,39.24,39.41,39.07,39.4,411296.0,38.4253,38.5918,38.2589,38.582,411296.0
2022-01-27 09:35:00,39.37,39.6,39.27,39.45,214885.0,38.5526,38.7779,38.4547,38.631,214885.0
2022-01-27 09:40:00,39.44,39.95,39.41,39.92,307170.0,38.6212,39.1206,38.5918,39.0912,307170.0
2022-01-27 09:45:00,39.95,40.03,39.81,39.91,312387.0,39.1206,39.1989,38.9835,39.0814,312387.0
2022-01-27 09:50:00,39.91,40.02,39.63,39.82,274958.0,39.0814,39.1891,38.8072,38.9933,274958.0
2022-01-27 09:55:00,39.81,39.84,39.51,39.66,149159.0,38.9835,39.0129,38.6897,38.8366,149159.0
2022-01-27 10:00:00,39.66,39.69,39.41,39.63,180817.0,38.8366,38.866,38.5918,38.8072,180817.0
2022-01-27 10:05:00,39.64,39.8,39.58,39.67,91155.0,38.817,38.9737,38.7583,38.8464,91155.0
2022-01-27 10:10:00,39.69,39.84,39.65,39.73,268551.0,38.866,39.0129,38.8268,38.9052,268551.0
2022-01-27 10:15:00,39.73,39.73,39.46,39.51,101906.0,38.9052,38.9052,38.6408,38.6897,101906.0
2022-01-27 10:20:00,39.49,39.54,39.3,39.37,160266.0,38.6701,38.7191,38.4841,38.5526,160266.0
2022-01-27 10:25:00,39.36,39.42,39.15,39.15,154850.0,38.5428,38.6016,38.3372,38.3372,154850.0
2022-01-27 10:30:00,39.16,39.21,39.02,39.11,111155.0,38.347,38.396,38.2099,38.298,111155.0
2022-01-27 10:35:00,39.11,39.25,39.06,39.1,97752.0,38.298,38.4351,38.2491,38.2882,97752.0
2022-01-27 10:40:00,39.11,39.19,39.05,39.18,111910.0,38.298,38.3764,38.2393,38.3666,111910.0
2022-01-27 10:45:00,39.2,39.31,39.17,39.21,104349.0,38.3862,38.4939,38.3568,38.396,104349.0
2022-01-27 10:50:00,39.22,39.36,39.13,39.17,107854.0,38.4057,38.5428,38.3176,38.3568,107854.0
2022-01-27 10:55:00,39.17,39.32,39.16,39.3,91367.0,38.3568,38.5037,38.347,38.4841,91367.0
2022-01-27 11:00:00,39.3,39.51,39.3,39.43,103675.0,38.4841,38.6897,38.4841,38.6114,103675.0
2022-01-27 11:05:00,39.44,39.46,39.21,39.23,69956.0,38.6212,38.6408,38.396,38.4155,69956.0
2022-01-27 11:10:00,39.24,39.47,39.21,39.39,81537.0,38.4253,38.6506,38.396,38.5722,81537.0
2022-01-27 11:15:00,39.38,39.38,39.11,39.2,100003.0,38.5624,38.5624,38.298,38.3862,100003.0
2022-01-27 11:20:00,39.2,39.3,39.11,39.17,54610.0,38.3862,38.4841,38.298,38.3568,54610.0
2022-01-27 11:25:00,39.17,39.18,39.07,39.14,60501.0,38.3568,38.3666,38.2589,38.3274,60501.0
2022-01-27 11:30:00,39.13,39.31,39.07,39.31,77232.0,38.3176,38.4939,38.2589,38.4939,77232.0
2022-01-27 11:35:00,39.3,39.39,39.16,39.17,77334.0,38.4841,38.5722,38.347,38.3568,77334.0
2022-01-27 11:40:00,39.18,39.25,39.06,39.09,71225.0,38.3666,38.4351,38.2491,38.2784,71225.0
2022-01-27 11:45:00,39.08,39.18,39.08,39.15,39740.0,38.2687,38.3666,38.2687,38.3372,39740.0
2022-01-27 11:50:00,39.15,39.19,39.08,39.19,39028.0,38.3372,38.3764,38.2687,38.3764,39028.0
2022-01-27 11:55:00,39.19,39.2,39.02,39.02,69627.0,38.3764,38.3862,38.2099,38.2099,69627.0
2022-01-27 12:00:00,39.03,39.12,38.97,39.04,166497.0,38.2197,38.3078,38.1609,38.2295,166497.0
2022-01-27 12:05:00,39.02,39.04,38.92,38.97,119482.0,38.2099,38.2295,38.112,38.1609,119482.0
2022-01-27 12:10:00,38.98,39.02,38.9,38.99,80339.0,38.1707,38.2099,38.0924,38.1805,80339.0
2022-01-27 12:15:00,38.99,38.99,38.79,38.83,107263.0,38.1805,38.1805,37.9847,38.0238,107263.0
2022-01-27 12:20:00,38.84,38.84,38.74,38.76,86594.0,38.0336,38.0336,37.9357,37.9553,86594.0
2022-01-27 12:25:00,38.78,38.86,38.7,38.76,86454.0,37.9749,38.0532,37.8965,37.9553,86454.0
2022-01-27 12:30:00,38.75,38.77,38.67,38.71,103375.0,37.9455,37.9651,37.8672,37.9063,103375.0
2022-01-27 12:35:00,38.71,38.73,38.56,38.63,101454.0,37.9063,37.9259,37.7594,37.828,101454.0
2022-01-27 12:40:00,38.61,38.66,38.58,38.6,80530.0,37.8084,37.8574,37.779,37.7986,80530.0
2022-01-27 12:45:00,38.6,38.6,38.48,38.51,95986.0,37.7986,37.7986,37.6811,37.7105,95986.0
2022-01-27 12:50:00,38.51,38.58,38.44,38.44,97060.0,37.7105,37.779,37.6419,37.6419,97060.0
2022-01-27 12:55:00,38.44,38.51,38.35,38.36,103195.0,37.6419,37.7105,37.5538,37.5636,103195.0
2022-01-27 13:00:00,38.35,38.48,38.2,38.22,93608.0,37.5538,37.6811,37.4069,37.4265,93608.0
2022-01-27 13:05:00,38.21,38.29,38.1,38.25,125819.0,37.4167,37.4951,37.309,37.4559,125819.0
2022-01-27 13:10:00,38.26,38.3,38.17,38.28,78654.0,37.4657,37.5048,37.3775,37.4853,78654.0
2022-01-27 13:15:00,38.28,38.39,38.25,38.29,108169.0,37.4853,37.593,37.4559,37.4951,108169.0
2022-01-27 13:20:00,38.28,38.29,38.11,38.12,73120.0,37.4853,37.4951,37.3188,37.3286,73120.0
2022-01-27 13:25:00,38.12,38.22,38.09,38.1,92525.0,37.3286,37.4265,37.2992,37.309,92525.0
2022-01-27 13:30:00,38.08,38.23,38.06,38.19,95746.0,37.2894,37.4363,37.2698,37.3971,95746.0
2022-01-27 13:35:00,38.16,38.29,38.06,38.07,120323.0,37.3678,37.4951,37.2698,37.2796,120323.0
2022-01-27 13:40:00,38.07,38.21,38.03,38.14,107446.0,37.2796,37.4167,37.2405,37.3482,107446.0
2022-01-27 13:45:00,38.16,38.25,38.1,38.23,68689.0,37.3678,37.4559,37.309,37.4363,68689.0
2022-01-27 13:50:00,38.22,38.25,38.13,38.17,54552.0,37.4265,37.4559,37.3384,37.3775,54552.0
2022-01-27 13:55:00,38.17,38.4,38.16,38.31,123894.0,37.3775,37.6028,37.3678,37.5146,123894.0
2022-01-27 14:00:00,38.3,38.48,38.3,38.41,231756.0,37.5048,37.6811,37.5048,37.6126,231756.0
2022-01-27 14:05:00,38.41,38.54,38.4,38.45,74174.0,37.6126,37.7399,37.6028,37.6517,74174.0
2022-01-27 14:10:00,38.46,38.53,38.41,38.46,90832.0,37.6615,37.7301,37.6126,37.6615,90832.0
2022-01-27 14:15:00,38.47,38.48,38.31,38.34,80634.0,37.6713,37.6811,37.5146,37.544,80634.0
2022-01-27 14:20:00,38.34,38.35,38.19,38.2,93140.0,37.544,37.5538,37.3971,37.4069,93140.0
2022-01-27 14:25:00,38.19,38.24,38.16,38.2,64177.0,37.3971,37.4461,37.3678,37.4069,64177.0
2022-01-27 14:30:00,38.19,38.26,38.09,38.14,74317.0,37.3971,37.4657,37.2992,37.3482,74317.0
2022-01-27 14:35:00,38.14,38.24,38.12,38.23,98281.0,37.3482,37.4461,37.3286,37.4363,98281.0
2022-01-27 14:40:00,38.23,38.41,38.2,38.35,129840.0,37.4363,37.6126,37.4069,37.5538,129840.0
2022-01-27 14:45:00,38.35,38.41,38.28,38.3,65013.0,37.5538,37.6126,37.4853,37.5048,65013.0
2022-01-27 14:50:00,38.29,38.3,38.08,38.1,106351.0,37.4951,37.5048,37.2894,37.309,106351.0
2022-01-27 14:55:00,38.09,38.18,38.04,38.12,75804.0,37.2992,37.3873,37.2502,37.3286,75804.0
2022-01-27 15:00:00,38.12,38.31,38.11,38.3,110371.0,37.3286,37.5146,37.3188,37.5048,110371.0
2022-01-27 15:05:00,38.29,38.37,38.21,38.22,108767.0,37.4951,37.5734,37.4167,37.4265,108767.0
2022-01-27 15:10:00,38.21,38.22,38.06,38.09,112899.0,37.4167,37.4265,37.2698,37.2992,112899.0
2022-01-27 15:15:00,38.09,38.14,38.04,38.14,94495.0,37.2992,37.3482,37.2502,37.3482,94495.0
2022-01-27 15:20:00,38.14,38.21,38.07,38.15,99840.0,37.3482,37.4167,37.2796,37.358,99840.0
2022-01-27 15:25:00,38.15,38.29,38.14,38.26,91373.0,37.358,37.4951,37.3482,37.4657,91373.0
2022-01-27 15:30:00,38.26,38.32,38.19,38.23,118430.0,37.4657,37.5244,37.3971,37.4363,118430.0
2022-01-27 15:35:00,38.24,38.27,38.15,38.18,121729.0,37.4461,37.4755,37.358,37.3873,121729.0
2022-01-27 15:40:00,38.19,38.39,38.16,38.35,148506.0,37.3971,37.593,37.3678,37.5538,148506.0
2022-01-27 15:45:00,38.36,38.46,38.26,38.38,236117.0,37.5636,37.6615,37.4657,37.5832,236117.0
2022-01-27 15:50:00,38.38,38.4,38.3,38.32,287567.0,37.5832,37.6028,37.5048,37.5244,287567.0
2022-01-27 15:55:00,38.31,38.39,38.28,38.34,786531.0,37.5146,37.593,37.4853,37.544,786531.0
2022-01-28 09:30:00,38.11,38.35,38.03,38.16,272046.0,37.3188,37.5538,37.2405,37.3678,272046.0
2022-01-28 09:35:00,38.17,38.34,38.08,38.17,230713.0,37.3775,37.544,37.2894,37.3775,230713.0
2022-01-28 09:40:00,38.18,38.39,38.11,38.27,180823.0,37.3873,37.593,37.3188,37.4755,180823.0
2022-01-28 09:45:00,38.27,38.35,38.09,38.14,170791.0,37.4755,37.5538,37.2992,37.3482,170791.0
2022-01-28 09:50:00,38.13,38.3,38.12,38.15,128771.0,37.3384,37.5048,37.3286,37.358,128771.0
2022-01-28 09:55:00,38.17,38.17,37.87,37.9,185711.0,37.3775,37.3775,37.0838,37.1132,185711.0
2022-01-28 10:00:00,37.9,38.01,37.64,37.65,229846.0,37.1132,37.2209,36.8586,36.8683,229846.0
2022-01-28 10:05:00,37.66,37.79,37.61,37.77,133956.0,36.8781,37.0054,36.8292,36.9859,133956.0
2022-01-28 10:10:00,37.76,37.89,37.51,37.51,139478.0,36.9761,37.1034,36.7312,36.7312,139478.0
2022-01-28 10:15:00,37.52,37.7,37.49,37.54,154085.0,36.741,36.9173,36.7117,36.7606,154085.0
2022-01-28 10:20:00,37.54,37.56,37.22,37.29,249965.0,36.7606,36.7802,36.4473,36.5158,249965.0
2022-01-28 10:25:00,37.29,37.33,37.16,37.28,150544.0,36.5158,36.555,36.3885,36.506,150544.0
2022-01-28 10:30:00,37.29,37.32,37.07,37.12,145857.0,36.5158,36.5452,36.3004,36.3493,145857.0
2022-01-28 10:35:00,37.12,37.23,37.05,37.07,240231.0,36.3493,36.4571,36.2808,36.3004,240231.0
2022-01-28 10:40:00,37.06,37.11,36.85,36.86,303017.0,36.2906,36.3396,36.085,36.0947,303017.0
2022-01-28 10:45:00,36.87,36.98,36.77,36.96,254150.0,36.1045,36.2123,36.0066,36.1927,254150.0
2022-01-28 10:50:00,36.96,37.18,36.92,37.18,266131.0,36.1927,36.4081,36.1535,36.4081,266131.0
2022-01-28 10:55:00,37.18,37.22,37.01,37.22,158416.0,36.4081,36.4473,36.2416,36.4473,158416.0
2022-01-28 11:00:00,37.22,37.24,37.05,37.16,134912.0,36.4473,36.4669,36.2808,36.3885,134912.0
2022-01-28 11:05:00,37.16,37.33,37.14,37.29,120225.0,36.3885,36.555,36.3689,36.5158,120225.0
2022-01-28 11:10:00,37.29,37.41,37.29,37.4,144645.0,36.5158,36.6333,36.5158,36.6235,144645.0
2022-01-28 11:15:00,37.4,37.6,37.39,37.58,225407.0,36.6235,36.8194,36.6137,36.7998,225407.0
2022-01-28 11:20:00,37.59,37.65,37.48,37.48,140655.0,36.8096,36.8683,36.7019,36.7019,140655.0
2022-01-28 11:25:00,37.47,37.57,37.41,37.41,101925.0,36.6921,36.79,36.6333,36.6333,101925.0
2022-01-28 11:30:00,37.41,37.5,37.35,37.38,106824.0,36.6333,36.7215,36.5746,36.6039,106824.0
2022-01-28 11:35:00,37.39,37.56,37.38,37.49,101272.0,36.6137,36.7802,36.6039,36.7117,101272.0
2022-01-28 11:40:00,37.5,37.57,37.46,37.52,141633.0,36.7215,36.79,36.6823,36.741,141633.0
2022-01-28 11:45:00,37.52,37.63,37.51,37.55,109730.0,36.741,36.8488,36.7312,36.7704,109730.0
2022-01-28 11:50:00,37.54,37.68,37.5,37.67,152847.0,36.7606,36.8977,36.7215,36.8879,152847.0
2022-01-28 11:55:00,37.67,37.87,37.67,37.81,145881.0,36.8879,37.0838,36.8879,37.025,145881.0
2022-01-28 12:00:00,37.8,37.84,37.73,37.78,94235.0,37.0152,37.0544,36.9467,36.9956,94235.0
2022-01-28 12:05:00,37.79,37.81,37.74,37.8,72993.0,37.0054,37.025,36.9565,37.0152,72993.0
2022-01-28 12:10:00,37.8,37.86,37.7,37.74,117051.0,37.0152,37.074,36.9173,36.9565,117051.0
2022-01-28 12:15:00,37.75,37.94,37.71,37.92,88986.0,36.9663,37.1523,36.9271,37.1327,88986.0
2022-01-28 12:20:00,37.92,37.93,37.73,37.74,61532.0,37.1327,37.1425,36.9467,36.9565,61532.0
2022-01-28 12:25:00,37.75,37.82,37.69,37.8,156538.0,36.9663,37.0348,36.9075,37.0152,156538.0
2022-01-28 12:30:00,37.79,37.82,37.69,37.76,58771.0,37.0054,37.0348,36.9075,36.9761,58771.0
2022-01-28 12:35:00,37.75,37.78,37.6,37.61,51913.0,36.9663,36.9956,36.8194,36.8292,51913.0
2022-01-28 12:40:00,37.61,37.65,37.55,37.65,124671.0,36.8292,36.8683,36.7704,36.8683,124671.0
2022-01-28 12:45:00,37.64,37.66,37.48,37.52,89517.0,36.8586,36.8781,36.7019,36.741,89517.0
2022-01-28 12:50:00,37.51,37.52,37.4,37.42,72311.0,36.7312,36.741,36.6235,36.6431,72311.0
2022-01-28 12:55:00,37.42,37.51,37.41,37.45,59440.0,36.6431,36.7312,36.6333,36.6725,59440.0
2022-01-28 13:00:00,37.45,37.63,37.43,37.6,107940.0,36.6725,36.8488,36.6529,36.8194,107940.0
2022-01-28 13:05:00,37.61,37.73,37.58,37.7,75389.0,36.8292,36.9467,36.7998,36.9173,75389.0
2022-01-28 13:10:00,37.7,37.76,37.65,37.76,118730.0,36.9173,36.9761,36.8683,36.9761,118730.0
2022-01-28 13:15:00,37.77,37.84,37.7,37.79,71395.0,36.9859,37.0544,36.9173,37.0054,71395.0
2022-01-28 13:20:00,37.78,37.81,37.68,37.8,67840.0,36.9956,37.025,36.8977,37.0152,67840.0
2022-01-28 13:25:00,37.79,37.83,37.72,37.79,65196.0,37.0054,37.0446,36.9369,37.0054,65196.0
2022-01-28 13:30:00,37.8,37.95,37.79,37.89,86359.0,37.0152,37.1621,37.0054,37.1034,86359.0
2022-01-28 13:35:00,37.89,37.92,37.82,37.83,94200.0,37.1034,37.1327,37.0348,37.0446,94200.0
2022-01-28 13:40:00,37.82,37.85,37.75,37.82,50408.0,37.0348,37.0642,36.9663,37.0348,50408.0
2022-01-28 13:45:00,37.8,37.9,37.79,37.84,76977.0,37.0152,37.1132,37.0054,37.0544,76977.0
2022-01-28 13:50:00,37.84,38.01,37.83,37.95,77388.0,37.0544,37.2209,37.0446,37.1621,77388.0
2022-01-28 13:55:00,37.95,38.03,37.93,37.97,80626.0,37.1621,37.2405,37.1425,37.1817,80626.0
2022-01-28 14:00:00,37.96,38.08,37.88,37.88,105599.0,37.1719,37.2894,37.0936,37.0936,105599.0
2022-01-28 14:05:00,37.87,37.89,37.83,37.85,48424.0,37.0838,37.1034,37.0446,37.0642,48424.0
2022-01-28 14:10:00,37.84,37.89,37.74,37.74,98051.0,37.0544,37.1034,36.9565,36.9565,98051.0
2022-01-28 14:15:00,37.75,37.75,37.6,37.61,83568.0,36.9663,36.9663,36.8194,36.8292,83568.0
2022-01-28 14:20:00,37.61,37.62,37.55,37.56,96876.0,36.8292,36.839,36.7704,36.7802,96876.0
2022-01-28 14:25:00,37.56,37.64,37.53,37.54,52998.0,36.7802,36.8586,36.7508,36.7606,52998.0
2022-01-28 14:30:00,37.54,37.61,37.46,37.55,66632.0,36.7606,36.8292,36.6823,36.7704,66632.0
2022-01-28 14:35:00,37.55,37.65,37.54,37.62,78530.0,36.7704,36.8683,36.7606,36.839,78530.0
2022-01-28 14:40:00,37.63,37.78,37.62,37.76,74351.0,36.8488,36.9956,36.839,36.9761,74351.0
2022-01-28 14:45:00,37.77,37.86,37.74,37.83,59173.0,36.9859,37.074,36.9565,37.0446,59173.0
2022-01-28 14:50:00,37.83,37.87,37.79,37.85,71714.0,37.0446,37.0838,37.0054,37.0642,71714.0
2022-01-28 14:55:00,37.86,37.98,37.84,37.94,66933.0,37.074,37.1915,37.0544,37.1523,66933.0
2022-01-28 15:00:00,37.95,37.99,37.86,37.94,123938.0,37.1621,37.2013,37.074,37.1523,123938.0
2022-01-28 15:05:00,37.94,37.97,37.86,37.89,98904.0,37.1523,37.1817,37.074,37.1034,98904.0
2022-01-28 15:10:00,37.9,37.93,37.75,37.81,88805.0,37.1132,37.1425,36.9663,37.025,88805.0
2022-01-28 15:15:00,37.82,37.87,37.78,37.84,83224.0,37.0348,37.0838,36.9956,37.0544,83224.0
2022-01-28 15:20:00,37.84,37.96,37.82,37.9,86467.0,37.0544,37.1719,37.0348,37.1132,86467.0
2022-01-28 15:25:00,37.9,37.91,37.85,37.88,88422.0,37.1132,37.1229,37.0642,37.0936,88422.0
2022-01-28 15:30:00,37.89,37.99,37.77,37.96,146731.0,37.1034,37.2013,36.9859,37.1719,146731.0
2022-01-28 15:35:00,37.95,37.99,37.92,37.98,104794.0,37.1621,37.2013,37.1327,37.1915,104794.0
2022-01-28 15:40:00,37.98,38.06,37.96,38.05,160315.0,37.1915,37.2698,37.1719,37.26,160315.0
2022-01-28 15:45:00,38.05,38.17,38.01,38.17,202765.0,37.26,37.3775,37.2209,37.3775,202765.0
2022-01-28 15:50:00,38.17,38.24,38.07,38.19,427587.0,37.3775,37.4461,37.2796,37.3971,427587.0
2022-01-28 15:55:00,38.2,38.31,38.17,38.27,541649.0,37.4069,37.5146,37.3775,37.4755,541649.0
2022-01-31 09:30:00,37.82,37.96,37.65,37.89,266359.0,37.0348,37.1719,36.8683,37.1034,266359.0
2022-01-31 09:35:00,37.91,38.12,37.82,38.02,174329.0,37.1229,37.3286,37.0348,37.2307,174329.0
2022-01-31 09:40:00,38.01,38.07,37.84,37.94,176448.0,37.2209,37.2796,37.0544,37.1523,176448.0
2022-01-31 09:45:00,37.94,38.08,37.88,37.99,111050.0,37.1523,37.2894,37.0936,37.2013,111050.0
2022-01-31 09:50:00,37.99,38.23,37.97,38.09,136913.0,37.2013,37.4363,37.1817,37.2992,136913.0
2022-01-31 09:55:00,38.11,38.45,38.11,38.44,146930.0,37.3188,37.6517,37.3188,37.6419,146930.0
2022-01-31 10:00:00,38.43,38.47,38.34,38.35,183711.0,37.6321,37.6713,37.544,37.5538,183711.0
2022-01-31 10:05:00,38.34,38.5,38.31,38.47,75713.0,37.544,37.7007,37.5146,37.6713,75713.0
2022-01-31 10:10:00,38.47,38.64,38.42,38.62,165806.0,37.6713,37.8378,37.6224,37.8182,165806.0
2022-01-31 10:15:00,38.62,38.79,38.61,38.76,120058.0,37.8182,37.9847,37.8084,37.9553,120058.0
2022-01-31 10:20:00,38.76,38.85,38.75,38.8,165268.0,37.9553,38.0434,37.9455,37.9945,165268.0
2022-01-31 10:25:00,38.8,38.81,38.7,38.71,116079.0,37.9945,38.0043,37.8965,37.9063,116079.0
2022-01-31 10:30:00,38.71,38.88,38.7,38.88,170475.0,37.9063,38.0728,37.8965,38.0728,170475.0
2022-01-31 10:35:00,38.87,38.98,38.84,38.86,155816.0,38.063,38.1707,38.0336,38.0532,155816.0
2022-01-31 10:40:00,38.86,38.89,38.81,38.87,115480.0,38.0532,38.0826,38.0043,38.063,115480.0
2022-01-31 10:45:00,38.86,38.88,38.74,38.87,115198.0,38.0532,38.0728,37.9357,38.063,115198.0
2022-01-31 10:50:00,38.87,39.11,38.86,39.11,153566.0,38.063,38.298,38.0532,38.298,153566.0
2022-01-31 10:55:00,39.1,39.15,39.03,39.08,81915.0,38.2882,38.3372,38.2197,38.2687,81915.0
2022-01-31 11:00:00,39.08,39.15,38.99,39.13,67313.0,38.2687,38.3372,38.1805,38.3176,67313.0
2022-01-31 11:05:00,39.14,39.14,39.03,39.05,69106.0,38.3274,38.3274,38.2197,38.2393,69106.0
2022-01-31 11:10:00,39.05,39.14,38.93,39.12,99682.0,38.2393,38.3274,38.1218,38.3078,99682.0
2022-01-31 11:15:00,39.11,39.12,38.92,38.93,63756.0,38.298,38.3078,38.112,38.1218,63756.0
2022-01-31 11:20:00,38.92,38.95,38.83,38.86,89288.0,38.112,38.1414,38.0238,38.0532,89288.0
2022-01-31 11:25:00,38.86,38.98,38.85,38.89,101745.0,38.0532,38.1707,38.0434,38.0826,101745.0
2022-01-31 11:30:00,38.89,38.97,38.8,38.95,96821.0,38.0826,38.1609,37.9945,38.1414,96821.0
2022-01-31 11:35:00,38.95,38.97,38.88,38.91,71156.0,38.1414,38.1609,38.0728,38.1022,71156.0
2022-01-31 11:40:00,38.91,38.98,38.88,38.97,97703.0,38.1022,38.1707,38.0728,38.1609,97703.0
2022-01-31 11:45:00,38.97,38.99,38.93,38.96,54490.0,38.1609,38.1805,38.1218,38.1511,54490.0
2022-01-31 11:50:00,38.96,39.1,38.93,39.09,89544.0,38.1511,38.2882,38.1218,38.2784,89544.0
2022-01-31 11:55:00,39.09,39.21,39.08,39.13,135619.0,38.2784,38.396,38.2687,38.3176,135619.0
2022-01-31 12:00:00,39.14,39.17,39.1,39.12,62600.0,38.3274,38.3568,38.2882,38.3078,62600.0
2022-01-31 12:05:00,39.12,39.17,39.04,39.06,69158.0,38.3078,38.3568,38.2295,38.2491,69158.0
2022-01-31 12:10:00,39.06,39.25,39.06,39.18,132946.0,38.2491,38.4351,38.2491,38.3666,132946.0
2022-01-31 12:15:00,39.18,39.38,39.16,39.37,216371.0,38.3666,38.5624,38.347,38.5526,216371.0
2022-01-31 12:20:00,39.37,39.43,39.34,39.36,150197.0,38.5526,38.6114,38.5233,38.5428,150197.0
2022-01-31 12:25:00,39.35,39.39,39.31,39.37,67409.0,38.533,38.5722,38.4939,38.5526,67409.0
2022-01-31 12:30:00,39.37,39.37,39.22,39.23,69305.0,38.5526,38.5526,38.4057,38.4155,69305.0
2022-01-31 12:35:00,39.24,39.34,39.23,39.31,89851.0,38.4253,38.5233,38.4155,38.4939,89851.0
2022-01-31 12:40:00,39.31,39.42,39.31,39.41,108034.0,38.4939,38.6016,38.4939,38.5918,108034.0
2022-01-31 12:45:00,39.41,39.49,39.4,39.48,102358.0,38.5918,38.6701,38.582,38.6603,102358.0
2022-01-31 12:50:00,39.48,39.52,39.45,39.51,117479.0,38.6603,38.6995,38.631,38.6897,117479.0
2022-01-31 12:55:00,39.51,39.58,39.5,39.58,51485.0,38.6897,38.7583,38.6799,38.7583,51485.0
2022-01-31 13:00:00,39.58,39.58,39.49,39.52,66907.0,38.7583,38.7583,38.6701,38.6995,66907.0
2022-01-31 13:05:00,39.52,39.54,39.46,39.48,71444.0,38.6995,38.7191,38.6408,38.6603,71444.0
2022-01-31 13:10:00,39.49,39.5,39.43,39.5,57603.0,38.6701,38.6799,38.6114,38.6799,57603.0
2022-01-31 13:15:00,39.5,39.59,39.45,39.59,89847.0,38.6799,38.7681,38.631,38.7681,89847.0
2022-01-31 13:20:00,39.58,39.59,39.54,39.55,43927.0,38.7583,38.7681,38.7191,38.7289,43927.0
2022-01-31 13:25:00,39.54,39.58,39.49,39.51,73167.0,38.7191,38.7583,38.6701,38.6897,73167.0
2022-01-31 13:30:00,39.52,39.53,39.32,39.34,92037.0,38.6995,38.7093,38.5037,38.5233,92037.0
2022-01-31 13:35:00,39.34,39.48,39.32,39.44,58438.0,38.5233,38.6603,38.5037,38.6212,58438.0
2022-01-31 13:40:00,39.44,39.52,39.39,39.4,64516.0,38.6212,38.6995,38.5722,38.582,64516.0
2022-01-31 13:45:00,39.4,39.51,39.39,39.5,41589.0,38.582,38.6897,38.5722,38.6799,41589.0
2022-01-31 13:50:00,39.49,39.5,39.44,39.48,59287.0,38.6701,38.6799,38.6212,38.6603,59287.0
2022-01-31 13:55:00,39.48,39.49,39.39,39.44,53496.0,38.6603,38.6701,38.5722,38.6212,53496.0
2022-01-31 14:00:00,39.44,39.45,39.33,39.37,49587.0,38.6212,38.631,38.5135,38.5526,49587.0
2022-01-31 14:05:00,39.36,39.46,39.35,39.46,61923.0,38.5428,38.6408,38.533,38.6408,61923.0
2022-01-31 14:10:00,39.47,39.62,39.46,39.58,187274.0,38.6506,38.7974,38.6408,38.7583,187274.0
2022-01-31 14:15:00,39.58,39.61,39.52,39.53,88406.0,38.7583,38.7877,38.6995,38.7093,88406.0
2022-01-31 14:20:00,39.53,39.63,39.52,39.6,46825.0,38.7093,38.8072,38.6995,38.7779,46825.0
2022-01-31 14:25:00,39.59,39.61,39.56,39.57,44239.0,38.7681,38.7877,38.7387,38.7485,44239.0
2022-01-31 14:30:00,39.57,39.58,39.5,39.55,71948.0,38.7485,38.7583,38.6799,38.7289,71948.0
2022-01-31 14:35:00,39.55,39.65,39.54,39.55,64628.0,38.7289,38.8268,38.7191,38.7289,64628.0
2022-01-31 14:40:00,39.55,39.59,39.52,39.57,42228.0,38.7289,38.7681,38.6995,38.7485,42228.0
2022-01-31 14:45:00,39.57,39.57,39.51,39.52,67352.0,38.7485,38.7485,38.6897,38.6995,67352.0
2022-01-31 14:50:00,39.52,39.53,39.39,39.43,88068.0,38.6995,38.7093,38.5722,38.6114,88068.0
2022-01-31 14:55:00,39.43,39.49,39.42,39.48,66277.0,38.6114,38.6701,38.6016,38.6603,66277.0
2022-01-31 15:00:00,39.48,39.57,39.47,39.56,36414.0,38.6603,38.7485,38.6506,38.7387,36414.0
2022-01-31 15:05:00,39.56,39.56,39.41,39.41,67416.0,38.7387,38.7387,38.5918,38.5918,67416.0
2022-01-31 15:10:00,39.42,39.44,39.27,39.29,91515.0,38.6016,38.6212,38.4547,38.4743,91515.0
2022-01-31 15:15:00,39.29,39.35,39.27,39.31,59728.0,38.4743,38.533,38.4547,38.4939,59728.0
2022-01-31 15:20:00,39.3,39.5,39.3,39.46,93228.0,38.4841,38.6799,38.4841,38.6408,93228.0
2022-01-31 15:25:00,39.46,39.5,39.42,39.45,72291.0,38.6408,38.6799,38.6016,38.631,72291.0
2022-01-31 15:30:00,39.44,39.51,39.39,39.49,92667.0,38.6212,38.6897,38.5722,38.6701,92667.0
2022-01-31 15:35:00,39.49,39.52,39.46,39.5,86033.0,38.6701,38.6995,38.6408,38.6799,86033.0
2022-01-31 15:40:00,39.49,39.51,39.4,39.43,126700.0,38.6701,38.6897,38.582,38.6114,126700.0
2022-01-31 15:45:00,39.42,39.54,39.42,39.54,139062.0,38.6016,38.7191,38.6016,38.7191,139062.0
2022-01-31 15:50:00,39.54,39.69,39.53,39.69,320687.0,38.7191,38.866,38.7093,38.866,320687.0
2022-01-31 15:55:00,39.69,39.72,39.66,39.69,458835.0,38.866,38.8954,38.8366,38.866,458835.0
2022-02-01 09:30:00,39.8,40.14,39.62,40.13,409516.0,38.9737,39.3066,38.7974,39.2969,409516.0
2022-02-01 09:35:00,40.11,40.24,39.96,40.09,221309.0,39.2773,39.4046,39.1304,39.2577,221309.0
2022-02-01 09:40:00,40.08,40.23,39.86,39.88,170615.0,39.2479,39.3948,39.0325,39.052,170615.0
2022-02-01 09:45:00,39.87,40.07,39.75,40.07,190781.0,39.0423,39.2381,38.9247,39.2381,190781.0
2022-02-01 09:50:00,40.06,40.42,40.05,40.33,237350.0,39.2283,39.5808,39.2185,39.4927,237350.0
2022-02-01 09:55:00,40.33,40.38,40.17,40.18,122509.0,39.4927,39.5417,39.336,39.3458,122509.0
2022-02-01 10:00:00,40.18,40.18,39.7,39.71,236522.0,39.3458,39.3458,38.8758,38.8856,236522.0
2022-02-01 10:05:00,39.71,39.8,39.56,39.72,225110.0,38.8856,38.9737,38.7387,38.8954,225110.0
2022-02-01 10:10:00,39.74,39.94,39.66,39.87,208583.0,38.915,39.1108,38.8366,39.0423,208583.0
2022-02-01 10:15:00,39.9,40.02,39.86,39.92,102838.0,39.0716,39.1891,39.0325,39.0912,102838.0
2022-02-01 10:20:00,39.91,40.26,39.9,40.24,142538.0,39.0814,39.4242,39.0716,39.4046,142538.0
2022-02-01 10:25:00,40.24,40.3,40.18,40.24,107037.0,39.4046,39.4633,39.3458,39.4046,107037.0
2022-02-01 10:30:00,40.24,40.44,40.24,40.38,147197.0,39.4046,39.6004,39.4046,39.5417,147197.0
2022-02-01 10:35:00,40.38,40.39,40.22,40.3,149991.0,39.5417,39.5515,39.385,39.4633,149991.0
2022-02-01 10:40:00,40.3,40.37,40.19,40.25,170693.0,39.4633,39.5319,39.3556,39.4144,170693.0
2022-02-01 10:45:00,40.26,40.31,40.16,40.24,86245.0,39.4242,39.4731,39.3262,39.4046,86245.0
2022-02-01 10:50:00,40.23,40.28,40.2,40.27,113012.0,39.3948,39.4437,39.3654,39.4339,113012.0
2022-02-01 10:55:00,40.28,40.39,40.28,40.37,86581.0,39.4437,39.5515,39.4437,39.5319,86581.0
2022-02-01 11:00:00,40.37,40.42,40.25,40.26,78759.0,39.5319,39.5808,39.4144,39.4242,78759.0
2022-02-01 11:05:00,40.26,40.42,40.24,40.42,101712.0,39.4242,39.5808,39.4046,39.5808,101712.0
2022-02-01 11:10:00,40.42,40.46,40.36,40.45,76380.0,39.5808,39.62,39.5221,39.6102,76380.0
2022-02-01 11:15:00,40.44,40.52,40.39,40.46,169795.0,39.6004,39.6788,39.5515,39.62,169795.0
2022-02-01 11:20:00,40.46,40.51,40.29,40.34,105605.0,39.62,39.669,39.4535,39.5025,105605.0
2022-02-01 11:25:00,40.34,40.38,40.29,40.37,71039.0,39.5025,39.5417,39.4535,39.5319,71039.0
2022-02-01 11:30:00,40.36,40.42,40.18,40.42,106671.0,39.5221,39.5808,39.3458,39.5808,106671.0
2022-02-01 11:35:00,40.42,40.46,40.37,40.41,71996.0,39.5808,39.62,39.5319,39.571,71996.0
2022-02-01 11:40:00,40.4,40.45,40.33,40.36,115902.0,39.5612,39.6102,39.4927,39.5221,115902.0
2022-02-01 11:45:00,40.36,40.46,40.34,40.39,57822.0,39.5221,39.62,39.5025,39.5515,57822.0
2022-02-01 11:50:00,40.38,40.38,40.27,40.33,78230.0,39.5417,39.5417,39.4339,39.4927,78230.0
2022-02-01 11:55:00,40.34,40.42,40.33,40.38,56563.0,39.5025,39.5808,39.4927,39.5417,56563.0
2022-02-01 12:00:00,40.37,40.4,40.31,40.36,60045.0,39.5319,39.5612,39.4731,39.5221,60045.0
2022-02-01 12:05:00,40.35,40.36,40.31,40.34,30260.0,39.5123,39.5221,39.4731,39.5025,30260.0
2022-02-01 12:10:00,40.34,40.34,40.18,40.32,52550.0,39.5025,39.5025,39.3458,39.4829,52550.0
2022-02-01 12:15:00,40.33,40.49,40.3,40.47,57546.0,39.4927,39.6494,39.4633,39.6298,57546.0
2022-02-01 12:20:00,40.47,40.5,40.42,40.49,59325.0,39.6298,39.6592,39.5808,39.6494,59325.0
2022-02-01 12:25:00,40.49,40.49,40.41,40.47,80125.0,39.6494,39.6494,39.571,39.6298,80125.0
2022-02-01 12:30:00,40.47,40.47,40.3,40.31,133329.0,39.6298,39.6298,39.4633,39.4731,133329.0
2022-02-01 12:35:00,40.31,40.38,40.3,40.33,47812.0,39.4731,39.5417,39.4633,39.4927,47812.0
2022-02-01 12:40:00,40.32,40.38,40.29,40.33,34249.0,39.4829,39.5417,39.4535,39.4927,34249.0
2022-02-01 12:45:00,40.33,40.35,40.25,40.26,45388.0,39.4927,39.5123,39.4144,39.4242,45388.0
2022-02-01 12:50:00,40.26,40.28,40.24,40.28,32103.0,39.4242,39.4437,39.4046,39.4437,32103.0
2022-02-01 12:55:00,40.28,40.37,40.28,40.37,43454.0,39.4437,39.5319,39.4437,39.5319,43454.0
2022-02-01 13:00:00,40.36,40.43,40.34,40.37,65680.0,39.5221,39.5906,39.5025,39.5319,65680.0
2022-02-01 13:05:00,40.35,40.38,40.29,40.33,25996.0,39.5123,39.5417,39.4535,39.4927,25996.0
2022-02-01 13:10:00,40.33,40.37,40.3,40.34,52435.0,39.4927,39.5319,39.4633,39.5025,52435.0
2022-02-01 13:15:00,40.35,40.39,40.31,40.36,33506.0,39.5123,39.5515,39.4731,39.5221,33506.0
2022-02-01 13:20:00,40.36,40.39,40.3,40.32,48719.0,39.5221,39.5515,39.4633,39.4829,48719.0
2022-02-01 13:25:00,40.31,40.44,40.31,40.41,70241.0,39.4731,39.6004,39.4731,39.571,70241.0
2022-02-01 13:30:00,40.4,40.42,40.29,40.32,64084.0,39.5612,39.5808,39.4535,39.4829,64084.0
2022-02-01 13:35:00,40.32,40.38,40.28,40.36,39011.0,39.4829,39.5417,39.4437,39.5221,39011.0
2022-02-01 13:40:00,40.36,40.38,40.33,40.35,44624.0,39.5221,39.5417,39.4927,39.5123,44624.0
2022-02-01 13:45:00,40.36,40.4,40.34,40.37,32142.0,39.5221,39.5612,39.5025,39.5319,32142.0
2022-02-01 13:50:00,40.37,40.37,40.28,40.3,31748.0,39.5319,39.5319,39.4437,39.4633,31748.0
2022-02-01 13:55:00,40.3,40.3,40.19,40.25,59643.0,39.4633,39.4633,39.3556,39.4144,59643.0
2022-02-01 14:00:00,40.25,40.34,40.25,40.31,28770.0,39.4144,39.5025,39.4144,39.4731,28770.0
2022-02-01 14:05:00,40.29,40.3,40.25,40.3,41847.0,39.4535,39.4633,39.4144,39.4633,41847.0
2022-02-01 14:10:00,40.31,40.34,40.23,40.27,44404.0,39.4731,39.5025,39.3948,39.4339,44404.0
2022-02-01 14:15:00,40.27,40.3,40.23,40.24,28111.0,39.4339,39.4633,39.3948,39.4046,28111.0
2022-02-01 14:20:00,40.23,40.24,40.15,40.22,71234.0,39.3948,39.4046,39.3164,39.385,71234.0
2022-02-01 14:25:00,40.21,40.24,40.17,40.24,52476.0,39.3752,39.4046,39.336,39.4046,52476.0
2022-02-01 14:30:00,40.24,40.31,40.24,40.31,29221.0,39.4046,39.4731,39.4046,39.4731,29221.0
2022-02-01 14:35:00,40.3,40.32,40.25,40.27,41490.0,39.4633,39.4829,39.4144,39.4339,41490.0
2022-02-01 14:40:00,40.28,40.29,40.25,40.28,40529.0,39.4437,39.4535,39.4144,39.4437,40529.0
2022-02-01 14:45:00,40.28,40.33,40.27,40.3,45130.0,39.4437,39.4927,39.4339,39.4633,45130.0
2022-02-01 14:50:00,40.3,40.33,40.26,40.31,29788.0,39.4633,39.4927,39.4242,39.4731,29788.0
2022-02-01 14:55:00,40.32,40.32,40.26,40.28,27448.0,39.4829,39.4829,39.4242,39.4437,27448.0
2022-02-01 15:00:00,40.28,40.41,40.27,40.4,86931.0,39.4437,39.571,39.4339,39.5612,86931.0
2022-02-01 15:05:00,40.39,40.44,40.35,40.43,79886.0,39.5515,39.6004,39.5123,39.5906,79886.0
2022-02-01 15:10:00,40.42,40.42,40.36,40.39,67468.0,39.5808,39.5808,39.5221,39.5515,67468.0
2022-02-01 15:15:00,40.4,40.43,40.36,40.43,51850.0,39.5612,39.5906,39.5221,39.5906,51850.0
2022-02-01 15:20:00,40.43,40.47,40.42,40.46,78910.0,39.5906,39.6298,39.5808,39.62,78910.0
2022-02-01 15:25:00,40.46,40.47,40.36,40.39,98340.0,39.62,39.6298,39.5221,39.5515,98340.0
2022-02-01 15:30:00,40.39,40.44,40.37,40.38,65269.0,39.5515,39.6004,39.5319,39.5417,65269.0
2022-02-01 15:35:00,40.38,40.42,40.33,40.35,87890.0,39.5417,39.5808,39.4927,39.5123,87890.0
2022-02-01 15:40:00,40.35,40.45,40.33,40.44,111363.0,39.5123,39.6102,39.4927,39.6004,111363.0
2022-02-01 15:45:00,40.44,40.53,40.43,40.52,161269.0,39.6004,39.6886,39.5906,39.6788,161269.0
2022-02-01 15:50:00,40.52,40.57,40.49,40.53,214592.0,39.6788,39.7277,39.6494,39.6886,214592.0
2022-02-01 15:55:00,40.54,40.57,40.48,40.48,431777.0,39.6983,39.7277,39.6396,39.6396,431777.0
2022-02-02 09:30:00,40.13,40.25,39.93,40.16,391824.0,39.2969,39.4144,39.101,39.3262,391824.0
2022-02-02 09:35:00,40.17,40.38,40.13,40.36,154618.0,39.336,39.5417,39.2969,39.5221,154618.0
2022-02-02 09:40:00,40.36,40.42,40.09,40.32,183435.0,39.5221,39.5808,39.2577,39.4829,183435.0
2022-02-02 09:45:00,40.32,40.34,40.06,40.08,190436.0,39.4829,39.5025,39.2283,39.2479,190436.0
2022-02-02 09:50:00,40.06,40.39,40.06,40.38,120232.0,39.2283,39.5515,39.2283,39.5417,120232.0
2022-02-02 09:55:00,40.39,40.45,40.24,40.24,91565.0,39.5515,39.6102,39.4046,39.4046,91565.0
2022-02-02 10:00:00,40.23,40.24,40.03,40.11,183129.0,39.3948,39.4046,39.1989,39.2773,183129.0
2022-02-02 10:05:00,40.11,40.25,40.07,40.22,67064.0,39.2773,39.4144,39.2381,39.385,67064.0
2022-02-02 10:10:00,40.22,40.33,40.17,40.26,100756.0,39.385,39.4927,39.336,39.4242,100756.0
2022-02-02 10:15:00,40.25,40.33,40.14,40.24,85498.0,39.4144,39.4927,39.3066,39.4046,85498.0
2022-02-02 10:20:00,40.25,40.31,40.19,40.21,54062.0,39.4144,39.4731,39.3556,39.3752,54062.0
2022-02-02 10:25:00,40.19,40.23,40.01,40.01,115459.0,39.3556,39.3948,39.1793,39.1793,115459.0
2022-02-02 10:30:00,40.02,40.13,39.97,39.98,93591.0,39.1891,39.2969,39.1402,39.15,93591.0
2022-02-02 10:35:00,39.99,39.99,39.88,39.93,107240.0,39.1598,39.1598,39.052,39.101,107240.0
2022-02-02 10:40:00,39.93,40.17,39.87,40.13,91518.0,39.101,39.336,39.0423,39.2969,91518.0
2022-02-02 10:45:00,40.14,40.27,40.12,40.24,82831.0,39.3066,39.4339,39.2871,39.4046,82831.0
2022-02-02 10:50:00,40.23,40.24,40.01,40.1,63397.0,39.3948,39.4046,39.1793,39.2675,63397.0
2022-02-02 10:55:00,40.1,40.13,40.04,40.1,93084.0,39.2675,39.2969,39.2087,39.2675,93084.0
2022-02-02 11:00:00,40.09,40.1,39.95,39.98,66574.0,39.2577,39.2675,39.1206,39.15,66574.0
2022-02-02 11:05:00,39.97,39.99,39.85,39.88,108698.0,39.1402,39.1598,39.0227,39.052,108698.0
2022-02-02 11:10:00,39.88,39.88,39.78,39.78,67029.0,39.052,39.052,38.9541,38.9541,67029.0
2022-02-02 11:15:00,39.78,39.84,39.72,39.8,62248.0,38.9541,39.0129,38.8954,38.9737,62248.0
2022-02-02 11:20:00,39.8,39.89,39.77,39.86,62267.0,38.9737,39.0618,38.9443,39.0325,62267.0
2022-02-02 11:25:00,39.86,39.92,39.86,39.9,63304.0,39.0325,39.0912,39.0325,39.0716,63304.0
2022-02-02 11:30:00,39.9,39.91,39.85,39.86,46835.0,39.0716,39.0814,39.0227,39.0325,46835.0
2022-02-02 11:35:00,39.86,39.89,39.73,39.75,82399.0,39.0325,39.0618,38.9052,38.9247,82399.0
2022-02-02 11:40:00,39.76,39.93,39.75,39.9,51418.0,38.9345,39.101,38.9247,39.0716,51418.0
2022-02-02 11:45:00,39.9,39.96,39.87,39.94,40169.0,39.0716,39.1304,39.0423,39.1108,40169.0
2022-02-02 11:50:00,39.94,40.01,39.94,40.0,48732.0,39.1108,39.1793,39.1108,39.1696,48732.0
2022-02-02 11:55:00,39.99,40.05,39.93,40.05,54706.0,39.1598,39.2185,39.101,39.2185,54706.0
2022-02-02 12:00:00,40.05,40.07,39.96,40.05,52124.0,39.2185,39.2381,39.1304,39.2185,52124.0
2022-02-02 12:05:00,40.05,40.2,40.05,40.17,66379.0,39.2185,39.3654,39.2185,39.336,66379.0
2022-02-02 12:10:00,40.16,40.23,40.12,40.21,54378.0,39.3262,39.3948,39.2871,39.3752,54378.0
2022-02-02 12:15:00,40.21,40.31,40.21,40.27,87714.0,39.3752,39.4731,39.3752,39.4339,87714.0
2022-02-02 12:20:00,40.27,40.32,40.26,40.28,51000.0,39.4339,39.4829,39.4242,39.4437,51000.0
2022-02-02 12:25:00,40.27,40.35,40.26,40.32,65741.0,39.4339,39.5123,39.4242,39.4829,65741.0
2022-02-02 12:30:00,40.32,40.38,40.29,40.33,48402.0,39.4829,39.5417,39.4535,39.4927,48402.0
2022-02-02 12:35:00,40.32,40.43,40.28,40.42,126627.0,39.4829,39.5906,39.4437,39.5808,126627.0
2022-02-02 12:40:00,40.41,40.42,40.32,40.38,47225.0,39.571,39.5808,39.4829,39.5417,47225.0
2022-02-02 12:45:00,40.38,40.45,40.37,40.42,72668.0,39.5417,39.6102,39.5319,39.5808,72668.0
2022-02-02 12:50:00,40.41,40.44,40.4,40.41,40624.0,39.571,39.6004,39.5612,39.571,40624.0
2022-02-02 12:55:00,40.4,40.45,40.4,40.44,29798.0,39.5612,39.6102,39.5612,39.6004,29798.0
2022-02-02 13:00:00,40.44,40.48,40.42,40.44,115547.0,39.6004,39.6396,39.5808,39.6004,115547.0
2022-02-02 13:05:00,40.44,40.47,40.36,40.37,35201.0,39.6004,39.6298,39.5221,39.5319,35201.0
2022-02-02 13:10:00,40.37,40.39,40.3,40.37,41293.0,39.5319,39.5515,39.4633,39.5319,41293.0
2022-02-02 13:15:00,40.37,40.42,40.36,40.41,39002.0,39.5319,39.5808,39.5221,39.571,39002.0
2022-02-02 13:20:00,40.41,40.43,40.33,40.36,58117.0,39.571,39.5906,39.4927,39.5221,58117.0
2022-02-02 13:25:00,40.36,40.38,40.26,40.3,89244.0,39.5221,39.5417,39.4242,39.4633,89244.0
2022-02-02 13:30:00,40.3,40.42,40.28,40.4,48525.0,39.4633,39.5808,39.4437,39.5612,48525.0
2022-02-02 13:35:00,40.4,40.45,40.39,40.44,54618.0,39.5612,39.6102,39.5515,39.6004,54618.0
2022-02-02 13:40:00,40.44,40.65,40.39,40.62,275852.0,39.6004,39.8061,39.5515,39.7767,275852.0
2022-02-02 13:45:00,40.62,40.96,40.61,40.71,959338.0,39.7767,40.1096,39.7669,39.8648,959338.0
2022-02-02 13:50:00,40.7,40.74,40.57,40.62,81518.0,39.855,39.8942,39.7277,39.7767,81518.0
2022-02-02 13:55:00,40.61,40.7,40.58,40.66,53877.0,39.7669,39.855,39.7375,39.8159,53877.0
2022-02-02 14:00:00,40.65,40.71,40.61,40.67,98094.0,39.8061,39.8648,39.7669,39.8256,98094.0
2022-02-02 14:05:00,40.67,40.67,40.56,40.59,44271.0,39.8256,39.8256,39.7179,39.7473,44271.0
2022-02-02 14:10:00,40.59,40.61,40.48,40.5,48153.0,39.7473,39.7669,39.6396,39.6592,48153.0
2022-02-02 14:15:00,40.5,40.52,40.39,40.5,136906.0,39.6592,39.6788,39.5515,39.6592,136906.0
2022-02-02 14:20:00,40.49,40.52,40.4,40.41,28823.0,39.6494,39.6788,39.5612,39.571,28823.0
2022-02-02 14:25:00,40.4,40.45,40.37,40.41,26201.0,39.5612,39.6102,39.5319,39.571,26201.0
2022-02-02 14:30:00,40.41,40.51,40.41,40.51,44868.0,39.571,39.669,39.571,39.669,44868.0
2022-02-02 14:35:00,40.5,40.52,40.43,40.45,39180.0,39.6592,39.6788,39.5906,39.6102,39180.0
2022-02-02 14:40:00,40.46,40.55,40.46,40.5,39789.0,39.62,39.7081,39.62,39.6592,39789.0
2022-02-02 14:45:00,40.5,40.57,40.45,40.53,77646.0,39.6592,39.7277,39.6102,39.6886,77646.0
2022-02-02 14:50:00,40.54,40.56,40.48,40.52,22175.0,39.6983,39.7179,39.6396,39.6788,22175.0
2022-02-02 14:55:00,40.51,40.54,40.48,40.5,38449.0,39.669,39.6983,39.6396,39.6592,38449.0
2022-02-02 15:00:00,40.5,40.51,40.4,40.47,62758.0,39.6592,39.669,39.5612,39.6298,62758.0
2022-02-02 15:05:00,40.48,40.54,40.46,40.48,34141.0,39.6396,39.6983,39.62,39.6396,34141.0
2022-02-02 15:10:00,40.48,40.55,40.46,40.52,49223.0,39.6396,39.7081,39.62,39.6788,49223.0
2022-02-02 15:15:00,40.52,40.58,40.51,40.55,56327.0,39.6788,39.7375,39.669,39.7081,56327.0
2022-02-02 15:20:00,40.55,40.59,40.52,40.57,70911.0,39.7081,39.7473,39.6788,39.7277,70911.0
2022-02-02 15:25:00,40.57,40.58,40.5,40.53,109321.0,39.7277,39.7375,39.6592,39.6886,109321.0
2022-02-02 15:30:00,40.54,40.55,40.49,40.54,80058.0,39.6983,39.7081,39.6494,39.6983,80058.0
2022-02-02 15:35:00,40.55,40.58,40.5,40.52,130578.0,39.7081,39.7375,39.6592,39.6788,130578.0
2022-02-02 15:40:00,40.52,40.62,40.51,40.6,221777.0,39.6788,39.7767,39.669,39.7571,221777.0
2022-02-02 15:45:00,40.6,40.69,40.57,40.66,223010.0,39.7571,39.8452,39.7277,39.8159,223010.0
2022-02-02 15:50:00,40.66,40.66,40.53,40.57,170020.0,39.8159,39.8159,39.6886,39.7277,170020.0
2022-02-02 15:55:00,40.57,40.6,40.49,40.51,329744.0,39.7277,39.7571,39.6494,39.669,329744.0
2022-02-03 09:30:00,40.0,40.32,39.83,40.13,368971.0,39.1696,39.4829,39.0031,39.2969,368971.0
2022-02-03 09:35:00,40.14,40.38,40.14,40.38,130921.0,39.3066,39.5417,39.3066,39.5417,130921.0
2022-02-03 09:40:00,40.38,40.55,40.29,40.5,278079.0,39.5417,39.7081,39.4535,39.6592,278079.0
2022-02-03 09:45:00,40.49,40.5,40.22,40.31,145271.0,39.6494,39.6592,39.385,39.4731,145271.0
2022-02-03 09:50:00,40.3,40.48,40.2,40.25,136881.0,39.4633,39.6396,39.3654,39.4144,136881.0
2022-02-03 09:55:00,40.24,40.51,40.2,40.27,119696.0,39.4046,39.669,39.3654,39.4339,119696.0
2022-02-03 10:00:00,40.28,40.31,40.07,40.12,156084.0,39.4437,39.4731,39.2381,39.2871,156084.0
2022-02-03 10:05:00,40.11,40.28,40.1,40.26,123422.0,39.2773,39.4437,39.2675,39.4242,123422.0
2022-02-03 10:10:00,40.25,40.28,40.13,40.27,70184.0,39.4144,39.4437,39.2969,39.4339,70184.0
2022-02-03 10:15:00,40.26,40.48,40.26,40.48,130892.0,39.4242,39.6396,39.4242,39.6396,130892.0
2022-02-03 10:20:00,40.47,40.5,40.17,40.2,179331.0,39.6298,39.6592,39.336,39.3654,179331.0
2022-02-03 10:25:00,40.2,40.27,40.16,40.25,64809.0,39.3654,39.4339,39.3262,39.4144,64809.0
2022-02-03 10:30:00,40.25,40.39,40.2,40.23,72301.0,39.4144,39.5515,39.3654,39.3948,72301.0
2022-02-03 10:35:00,40.25,40.26,40.17,40.24,80307.0,39.4144,39.4242,39.336,39.4046,80307.0
2022-02-03 10:40:00,40.25,40.38,40.25,40.36,58123.0,39.4144,39.5417,39.4144,39.5221,58123.0
2022-02-03 10:45:00,40.38,40.39,40.24,40.26,66792.0,39.5417,39.5515,39.4046,39.4242,66792.0
2022-02-03 10:50:00,40.25,40.43,40.25,40.41,103282.0,39.4144,39.5906,39.4144,39.571,103282.0
2022-02-03 10:55:00,40.42,40.47,40.4,40.41,61723.0,39.5808,39.6298,39.5612,39.571,61723.0
2022-02-03 11:00:00,40.42,40.44,40.39,40.44,115111.0,39.5808,39.6004,39.5515,39.6004,115111.0
2022-02-03 11:05:00,40.44,40.56,40.42,40.54,97543.0,39.6004,39.7179,39.5808,39.6983,97543.0
2022-02-03 11:10:00,40.54,40.6,40.49,40.57,137245.0,39.6983,39.7571,39.6494,39.7277,137245.0
2022-02-03 11:15:00,40.57,40.57,40.45,40.48,143108.0,39.7277,39.7277,39.6102,39.6396,143108.0
2022-02-03 11:20:00,40.48,40.5,40.4,40.47,125500.0,39.6396,39.6592,39.5612,39.6298,125500.0
2022-02-03 11:25:00,40.47,40.56,40.43,40.47,86983.0,39.6298,39.7179,39.5906,39.6298,86983.0
2022-02-03 11:30:00,40.47,40.54,40.34,40.38,107195.0,39.6298,39.6983,39.5025,39.5417,107195.0
2022-02-03 11:35:00,40.39,40.42,40.29,40.31,145265.0,39.5515,39.5808,39.4535,39.4731,145265.0
2022-02-03 11:40:00,40.31,40.33,40.25,40.27,66752.0,39.4731,39.4927,39.4144,39.4339,66752.0
2022-02-03 11:45:00,40.26,40.3,40.22,40.24,59693.0,39.4242,39.4633,39.385,39.4046,59693.0
2022-02-03 11:50:00,40.24,40.29,40.2,40.23,51297.0,39.4046,39.4535,39.3654,39.3948,51297.0
2022-02-03 11:55:00,40.23,40.25,40.09,40.09,86667.0,39.3948,39.4144,39.2577,39.2577,86667.0
2022-02-03 12:00:00,40.09,40.16,40.06,40.06,92334.0,39.2577,39.3262,39.2283,39.2283,92334.0
2022-02-03 12:05:00,40.07,40.14,40.04,40.12,64275.0,39.2381,39.3066,39.2087,39.2871,64275.0
2022-02-03 12:10:00,40.11,40.15,40.09,40.15,35047.0,39.2773,39.3164,39.2577,39.3164,35047.0
2022-02-03 12:15:00,40.13,40.15,39.98,39.98,69057.0,39.2969,39.3164,39.15,39.15,69057.0
2022-02-03 12:20:00,39.98,40.1,39.96,40.07,80352.0,39.15,39.2675,39.1304,39.2381,80352.0
2022-02-03 12:25:00,40.07,40.1,40.0,40.07,49369.0,39.2381,39.2675,39.1696,39.2381,49369.0
2022-02-03 12:30:00,40.06,40.14,40.04,40.13,56873.0,39.2283,39.3066,39.2087,39.2969,56873.0
2022-02-03 12:35:00,40.13,40.22,40.11,40.12,70343.0,39.2969,39.385,39.2773,39.2871,70343.0
2022-02-03 12:40:00,40.12,40.14,40.05,40.05,98686.0,39.2871,39.3066,39.2185,39.2185,98686.0
2022-02-03 12:45:00,40.05,40.09,40.0,40.05,112086.0,39.2185,39.2577,39.1696,39.2185,112086.0
2022-02-03 12:50:00,40.05,40.11,40.02,40.05,40519.0,39.2185,39.2773,39.1891,39.2185,40519.0
2022-02-03 12:55:00,40.05,40.05,39.96,40.02,81230.0,39.2185,39.2185,39.1304,39.1891,81230.0
2022-02-03 13:00:00,40.01,40.01,39.92,39.94,65310.0,39.1793,39.1793,39.0912,39.1108,65310.0
2022-02-03 13:05:00,39.95,40.0,39.93,39.94,54554.0,39.1206,39.1696,39.101,39.1108,54554.0
2022-02-03 13:10:00,39.93,39.99,39.88,39.98,80423.0,39.101,39.1598,39.052,39.15,80423.0
2022-02-03 13:15:00,39.98,40.01,39.95,39.97,40802.0,39.15,39.1793,39.1206,39.1402,40802.0
2022-02-03 13:20:00,39.96,40.07,39.95,40.05,47369.0,39.1304,39.2381,39.1206,39.2185,47369.0
2022-02-03 13:25:00,40.05,40.06,40.03,40.06,44118.0,39.2185,39.2283,39.1989,39.2283,44118.0
2022-02-03 13:30:00,40.06,40.15,40.06,40.14,41754.0,39.2283,39.3164,39.2283,39.3066,41754.0
2022-02-03 13:35:00,40.13,40.13,40.04,40.06,32510.0,39.2969,39.2969,39.2087,39.2283,32510.0
2022-02-03 13:40:00,40.07,40.1,40.05,40.05,30137.0,39.2381,39.2675,39.2185,39.2185,30137.0
2022-02-03 13:45:00,40.06,40.12,40.05,40.07,36063.0,39.2283,39.2871,39.2185,39.2381,36063.0
2022-02-03 13:50:00,40.08,40.1,40.06,40.08,25487.0,39.2479,39.2675,39.2283,39.2479,25487.0
2022-02-03 13:55:00,40.07,40.1,40.05,40.08,25392.0,39.2381,39.2675,39.2185,39.2479,25392.0
2022-02-03 14:00:00,40.08,40.16,40.07,40.12,64627.0,39.2479,39.3262,39.2381,39.2871,64627.0
2022-02-03 14:05:00,40.12,40.22,40.12,40.19,85308.0,39.2871,39.385,39.2871,39.3556,85308.0
2022-02-03 14:10:00,40.2,40.21,40.05,40.08,185778.0,39.3654,39.3752,39.2185,39.2479,185778.0
2022-02-03 14:15:00,40.08,40.15,40.07,40.13,40276.0,39.2479,39.3164,39.2381,39.2969,40276.0
2022-02-03 14:20:00,40.13,40.16,40.11,40.13,67211.0,39.2969,39.3262,39.2773,39.2969,67211.0
2022-02-03 14:25:00,40.13,40.15,40.03,40.05,57098.0,39.2969,39.3164,39.1989,39.2185,57098.0
2022-02-03 14:30:00,40.06,40.06,40.0,40.05,111257.0,39.2283,39.2283,39.1696,39.2185,111257.0
2022-02-03 14:35:00,40.06,40.08,40.0,40.02,170695.0,39.2283,39.2479,39.1696,39.1891,170695.0
2022-02-03 14:40:00,40.01,40.03,39.84,39.84,115802.0,39.1793,39.1989,39.0129,39.0129,115802.0
2022-02-03 14:45:00,39.85,39.86,39.81,39.86,109479.0,39.0227,39.0325,38.9835,39.0325,109479.0
2022-02-03 14:50:00,39.86,39.94,39.85,39.93,84050.0,39.0325,39.1108,39.0227,39.101,84050.0
2022-02-03 14:55:00,39.93,39.97,39.91,39.94,49353.0,39.101,39.1402,39.0814,39.1108,49353.0
2022-02-03 15:00:00,39.95,39.98,39.86,39.86,57634.0,39.1206,39.15,39.0325,39.0325,57634.0
2022-02-03 15:05:00,39.87,39.96,39.85,39.93,68816.0,39.0423,39.1304,39.0227,39.101,68816.0
2022-02-03 15:10:00,39.93,40.0,39.91,39.96,84362.0,39.101,39.1696,39.0814,39.1304,84362.0
2022-02-03 15:15:00,39.97,40.03,39.96,40.01,77942.0,39.1402,39.1989,39.1304,39.1793,77942.0
2022-02-03 15:20:00,40.01,40.08,39.99,40.0,174631.0,39.1793,39.2479,39.1598,39.1696,174631.0
2022-02-03 15:25:00,40.0,40.0,39.89,39.91,94960.0,39.1696,39.1696,39.0618,39.0814,94960.0
2022-02-03 15:30:00,39.91,39.95,39.84,39.85,149500.0,39.0814,39.1206,39.0129,39.0227,149500.0
2022-02-03 15:35:00,39.84,39.88,39.8,39.84,104272.0,39.0129,39.052,38.9737,39.0129,104272.0
2022-02-03 15:40:00,39.84,39.88,39.82,39.86,95115.0,39.0129,39.052,38.9933,39.0325,95115.0
2022-02-03 15:45:00,39.86,39.87,39.8,39.85,92688.0,39.0325,39.0423,38.9737,39.0227,92688.0
2022-02-03 15:50:00,39.85,39.86,39.69,39.71,310316.0,39.0227,39.0325,38.866,38.8856,310316.0
2022-02-03 15:55:00,39.71,39.83,39.68,39.73,522077.0,38.8856,39.0031,38.8562,38.9052,522077.0
2022-02-04 09:30:00,39.59,39.8,39.33,39.34,342764.0,38.7681,38.9737,38.5135,38.5233,342764.0
2022-02-04 09:35:00,39.34,39.45,39.19,39.21,234095.0,38.5233,38.631,38.3764,38.396,234095.0
2022-02-04 09:40:00,39.22,39.42,39.11,39.2,232425.0,38.4057,38.6016,38.298,38.3862,232425.0
2022-02-04 09:45:00,39.21,39.44,39.19,39.4,140133.0,38.396,38.6212,38.3764,38.582,140133.0
2022-02-04 09:50:00,39.39,39.44,39.22,39.24,144782.0,38.5722,38.6212,38.4057,38.4253,144782.0
2022-02-04 09:55:00,39.25,39.28,39.16,39.24,216522.0,38.4351,38.4645,38.347,38.4253,216522.0
2022-02-04 10:00:00,39.24,39.32,39.09,39.17,228728.0,38.4253,38.5037,38.2784,38.3568,228728.0
2022-02-04 10:05:00,39.18,39.36,39.16,39.2,160869.0,38.3666,38.5428,38.347,38.3862,160869.0
2022-02-04 10:10:00,39.2,39.44,39.09,39.44,94320.0,38.3862,38.6212,38.2784,38.6212,94320.0
2022-02-04 10:15:00,39.45,39.6,39.44,39.55,111452.0,38.631,38.7779,38.6212,38.7289,111452.0
2022-02-04 10:20:00,39.55,39.68,39.53,39.6,144919.0,38.7289,38.8562,38.7093,38.7779,144919.0
2022-02-04 10:25:00,39.59,39.66,39.39,39.4,99613.0,38.7681,38.8366,38.5722,38.582,99613.0
2022-02-04 10:30:00,39.4,39.63,39.39,39.62,74868.0,38.582,38.8072,38.5722,38.7974,74868.0
2022-02-04 10:35:00,39.61,39.64,39.38,39.41,113673.0,38.7877,38.817,38.5624,38.5918,113673.0
2022-02-04 10:40:00,39.41,39.44,39.28,39.33,77546.0,38.5918,38.6212,38.4645,38.5135,77546.0
2022-02-04 10:45:00,39.32,39.32,39.2,39.27,113052.0,38.5037,38.5037,38.3862,38.4547,113052.0
2022-02-04 10:50:00,39.26,39.32,39.21,39.32,76255.0,38.4449,38.5037,38.396,38.5037,76255.0
2022-02-04 10:55:00,39.31,39.35,39.23,39.25,65249.0,38.4939,38.533,38.4155,38.4351,65249.0
2022-02-04 11:00:00,39.24,39.36,39.19,39.34,82225.0,38.4253,38.5428,38.3764,38.5233,82225.0
2022-02-04 11:05:00,39.34,39.38,39.28,39.32,79221.0,38.5233,38.5624,38.4645,38.5037,79221.0
2022-02-04 11:10:00,39.31,39.32,39.18,39.19,86210.0,38.4939,38.5037,38.3666,38.3764,86210.0
2022-02-04 11:15:00,39.19,39.25,39.14,39.23,48792.0,38.3764,38.4351,38.3274,38.4155,48792.0
2022-02-04 11:20:00,39.22,39.25,39.11,39.18,63218.0,38.4057,38.4351,38.298,38.3666,63218.0
2022-02-04 11:25:00,39.18,39.36,39.18,39.28,70284.0,38.3666,38.5428,38.3666,38.4645,70284.0
2022-02-04 11:30:00,39.3,39.4,39.25,39.33,85921.0,38.4841,38.582,38.4351,38.5135,85921.0
2022-02-04 11:35:00,39.33,39.4,39.29,39.34,97984.0,38.5135,38.582,38.4743,38.5233,97984.0
2022-02-04 11:40:00,39.34,39.43,39.34,39.43,55722.0,38.5233,38.6114,38.5233,38.6114,55722.0
2022-02-04 11:45:00,39.42,39.5,39.4,39.41,52662.0,38.6016,38.6799,38.582,38.5918,52662.0
2022-02-04 11:50:00,39.41,39.42,39.34,39.41,80252.0,38.5918,38.6016,38.5233,38.5918,80252.0
2022-02-04 11:55:00,39.41,39.48,39.37,39.37,42919.0,38.5918,38.6603,38.5526,38.5526,42919.0
2022-02-04 12:00:00,39.36,39.39,39.31,39.37,40736.0,38.5428,38.5722,38.4939,38.5526,40736.0
2022-02-04 12:05:00,39.36,39.38,39.3,39.37,33685.0,38.5428,38.5624,38.4841,38.5526,33685.0
2022-02-04 12:10:00,39.36,39.46,39.32,39.43,59986.0,38.5428,38.6408,38.5037,38.6114,59986.0
2022-02-04 12:15:00,39.42,39.45,39.36,39.39,31953.0,38.6016,38.631,38.5428,38.5722,31953.0
2022-02-04 12:20:00,39.39,39.46,39.36,39.45,46882.0,38.5722,38.6408,38.5428,38.631,46882.0
2022-02-04 12:25:00,39.46,39.5,39.43,39.48,41526.0,38.6408,38.6799,38.6114,38.6603,41526.0
2022-02-04 12:30:00,39.49,39.53,39.39,39.43,57769.0,38.6701,38.7093,38.5722,38.6114,57769.0
2022-02-04 12:35:00,39.43,39.44,39.38,39.42,30522.0,38.6114,38.6212,38.5624,38.6016,30522.0
2022-02-04 12:40:00,39.43,39.49,39.41,39.45,54289.0,38.6114,38.6701,38.5918,38.631,54289.0
2022-02-04 12:45:00,39.45,39.5,39.44,39.48,54576.0,38.631,38.6799,38.6212,38.6603,54576.0
2022-02-04 12:50:00,39.48,39.5,39.44,39.45,52356.0,38.6603,38.6799,38.6212,38.631,52356.0
2022-02-04 12:55:00,39.45,39.5,39.42,39.5,44354.0,38.631,38.6799,38.6016,38.6799,44354.0
2022-02-04 13:00:00,39.51,39.69,39.51,39.68,96566.0,38.6897,38.866,38.6897,38.8562,96566.0
2022-02-04 13:05:00,39.68,39.74,39.65,39.73,96954.0,38.8562,38.915,38.8268,38.9052,96954.0
2022-02-04 13:10:00,39.72,39.76,39.68,39.7,105783.0,38.8954,38.9345,38.8562,38.8758,105783.0
2022-02-04 13:15:00,39.7,39.71,39.63,39.68,71139.0,38.8758,38.8856,38.8072,38.8562,71139.0
2022-02-04 13:20:00,39.68,39.78,39.67,39.78,77800.0,38.8562,38.9541,38.8464,38.9541,77800.0
2022-02-04 13:25:00,39.77,39.77,39.66,39.7,82801.0,38.9443,38.9443,38.8366,38.8758,82801.0
2022-02-04 13:30:00,39.7,39.75,39.67,39.74,39054.0,38.8758,38.9247,38.8464,38.915,39054.0
2022-02-04 13:35:00,39.74,39.77,39.71,39.75,47333.0,38.915,38.9443,38.8856,38.9247,47333.0
2022-02-04 13:40:00,39.75,39.76,39.67,39.73,95641.0,38.9247,38.9345,38.8464,38.9052,95641.0
2022-02-04 13:45:00,39.73,39.73,39.63,39.65,61752.0,38.9052,38.9052,38.8072,38.8268,61752.0
2022-02-04 13:50:00,39.65,39.69,39.65,39.68,58068.0,38.8268,38.866,38.8268,38.8562,58068.0
2022-02-04 13:55:00,39.68,39.76,39.64,39.73,98109.0,38.8562,38.9345,38.817,38.9052,98109.0
2022-02-04 14:00:00,39.73,39.74,39.65,39.68,71579.0,38.9052,38.915,38.8268,38.8562,71579.0
2022-02-04 14:05:00,39.67,39.71,39.64,39.68,67214.0,38.8464,38.8856,38.817,38.8562,67214.0
2022-02-04 14:10:00,39.68,39.7,39.6,39.63,90676.0,38.8562,38.8758,38.7779,38.8072,90676.0
2022-02-04 14:15:00,39.63,39.67,39.57,39.57,59809.0,38.8072,38.8464,38.7485,38.7485,59809.0
2022-02-04 14:20:00,39.57,39.63,39.56,39.58,89005.0,38.7485,38.8072,38.7387,38.7583,89005.0
2022-02-04 14:25:00,39.59,39.65,39.58,39.6,44149.0,38.7681,38.8268,38.7583,38.7779,44149.0
2022-02-04 14:30:00,39.6,39.67,39.57,39.62,50442.0,38.7779,38.8464,38.7485,38.7974,50442.0
2022-02-04 14:35:00,39.62,39.77,39.62,39.76,74229.0,38.7974,38.9443,38.7974,38.9345,74229.0
2022-02-04 14:40:00,39.76,39.8,39.68,39.7,85073.0,38.9345,38.9737,38.8562,38.8758,85073.0
2022-02-04 14:45:00,39.7,39.74,39.68,39.74,75848.0,38.8758,38.915,38.8562,38.915,75848.0
2022-02-04 14:50:00,39.74,39.8,39.73,39.8,50566.0,38.915,38.9737,38.9052,38.9737,50566.0
2022-02-04 14:55:00,39.8,39.82,39.76,39.78,59145.0,38.9737,38.9933,38.9345,38.9541,59145.0
2022-02-04 15:00:00,39.79,39.87,39.78,39.85,77530.0,38.9639,39.0423,38.9541,39.0227,77530.0
2022-02-04 15:05:00,39.85,39.87,39.79,39.87,69791.0,39.0227,39.0423,38.9639,39.0423,69791.0
2022-02-04 15:10:00,39.87,39.94,39.86,39.94,99889.0,39.0423,39.1108,39.0325,39.1108,99889.0
2022-02-04 15:15:00,39.94,39.99,39.92,39.96,69890.0,39.1108,39.1598,39.0912,39.1304,69890.0
2022-02-04 15:20:00,39.96,40.01,39.93,40.0,99319.0,39.1304,39.1793,39.101,39.1696,99319.0
2022-02-04 15:25:00,40.01,40.02,39.96,39.99,75224.0,39.1793,39.1891,39.1304,39.1598,75224.0
2022-02-04 15:30:00,40.0,40.09,39.99,40.05,190139.0,39.1696,39.2577,39.1598,39.2185,190139.0
2022-02-04 15:35:00,40.05,40.06,40.0,40.02,93917.0,39.2185,39.2283,39.1696,39.1891,93917.0
2022-02-04 15:40:00,40.02,40.02,39.92,39.93,117185.0,39.1891,39.1891,39.0912,39.101,117185.0
2022-02-04 15:45:00,39.93,39.93,39.81,39.87,163022.0,39.101,39.101,38.9835,39.0423,163022.0
2022-02-04 15:50:00,39.87,39.96,39.86,39.91,221245.0,39.0423,39.1304,39.0325,39.0814,221245.0
2022-02-04 15:55:00,39.9,39.91,39.83,39.85,413562.0,39.0716,39.0814,39.0031,39.0227,413562.0
2022-02-07 09:30:00,40.47,40.76,40.43,40.57,445899.0,39.6298,39.9138,39.5906,39.7277,445899.0
2022-02-07 09:35:00,40.58,41.1,40.56,41.01,392727.0,39.7375,40.2467,39.7179,40.1586,392727.0
2022-02-07 09:40:00,41.01,41.29,40.92,41.02,500677.0,40.1586,40.4328,40.0705,40.1684,500677.0
2022-02-07 09:45:00,41.02,41.12,40.83,40.85,223235.0,40.1684,40.2663,39.9823,40.0019,223235.0
2022-02-07 09:50:00,40.87,41.16,40.83,41.13,180339.0,40.0215,40.3055,39.9823,40.2761,180339.0
2022-02-07 09:55:00,41.13,41.16,40.87,40.98,200963.0,40.2761,40.3055,40.0215,40.1292,200963.0
2022-02-07 10:00:00,40.97,40.99,40.77,40.83,140581.0,40.1194,40.139,39.9236,39.9823,140581.0
2022-02-07 10:05:00,40.82,40.85,40.7,40.81,116658.0,39.9725,40.0019,39.855,39.9627,116658.0
2022-02-07 10:10:00,40.84,40.9,40.51,40.52,125069.0,39.9921,40.0509,39.669,39.6788,125069.0
2022-02-07 10:15:00,40.51,40.56,40.42,40.53,152909.0,39.669,39.7179,39.5808,39.6886,152909.0
2022-02-07 10:20:00,40.53,40.85,40.51,40.83,120370.0,39.6886,40.0019,39.669,39.9823,120370.0
2022-02-07 10:25:00,40.83,40.91,40.76,40.91,114054.0,39.9823,40.0607,39.9138,40.0607,114054.0
2022-02-07 10:30:00,40.91,41.15,40.78,41.14,173568.0,40.0607,40.2957,39.9334,40.2859,173568.0
2022-02-07 10:35:00,41.13,41.22,41.08,41.18,151962.0,40.2761,40.3642,40.2271,40.3251,151962.0
2022-02-07 10:40:00,41.18,41.2,40.93,40.98,119993.0,40.3251,40.3446,40.0802,40.1292,119993.0
2022-02-07 10:45:00,40.99,41.04,40.92,40.92,103953.0,40.139,40.188,40.0705,40.0705,103953.0
2022-02-07 10:50:00,40.92,41.01,40.86,40.92,88561.0,40.0705,40.1586,40.0117,40.0705,88561.0
2022-02-07 10:55:00,40.9,40.99,40.86,40.99,57777.0,40.0509,40.139,40.0117,40.139,57777.0
2022-02-07 11:00:00,40.96,41.02,40.85,40.87,70879.0,40.1096,40.1684,40.0019,40.0215,70879.0
2022-02-07 11:05:00,40.86,40.99,40.81,40.84,86579.0,40.0117,40.139,39.9627,39.9921,86579.0
2022-02-07 11:10:00,40.84,41.0,40.81,41.0,53359.0,39.9921,40.1488,39.9627,40.1488,53359.0
2022-02-07 11:15:00,40.99,40.99,40.83,40.89,74833.0,40.139,40.139,39.9823,40.0411,74833.0
2022-02-07 11:20:00,40.89,40.93,40.85,40.85,35463.0,40.0411,40.0802,40.0019,40.0019,35463.0
2022-02-07 11:25:00,40.86,40.94,40.85,40.93,68428.0,40.0117,40.09,40.0019,40.0802,68428.0
2022-02-07 11:30:00,40.94,40.95,40.76,40.84,115721.0,40.09,40.0998,39.9138,39.9921,115721.0
2022-02-07 11:35:00,40.83,40.85,40.64,40.67,83814.0,39.9823,40.0019,39.7963,39.8256,83814.0
2022-02-07 11:40:00,40.68,40.73,40.62,40.64,91107.0,39.8354,39.8844,39.7767,39.7963,91107.0
2022-02-07 11:45:00,40.63,40.74,40.61,40.73,68235.0,39.7865,39.8942,39.7669,39.8844,68235.0
2022-02-07 11:50:00,40.72,40.72,40.52,40.59,93570.0,39.8746,39.8746,39.6788,39.7473,93570.0
2022-02-07 11:55:00,40.58,40.66,40.56,40.64,57613.0,39.7375,39.8159,39.7179,39.7963,57613.0
2022-02-07 12:00:00,40.63,40.66,40.52,40.63,45009.0,39.7865,39.8159,39.6788,39.7865,45009.0
2022-02-07 12:05:00,40.6,40.6,40.5,40.52,57957.0,39.7571,39.7571,39.6592,39.6788,57957.0
2022-02-07 12:10:00,40.53,40.58,40.46,40.55,58207.0,39.6886,39.7375,39.62,39.7081,58207.0
2022-02-07 12:15:00,40.54,40.66,40.53,40.65,44983.0,39.6983,39.8159,39.6886,39.8061,44983.0
2022-02-07 12:20:00,40.64,40.73,40.61,40.72,49189.0,39.7963,39.8844,39.7669,39.8746,49189.0
2022-02-07 12:25:00,40.71,40.76,40.64,40.69,75941.0,39.8648,39.9138,39.7963,39.8452,75941.0
2022-02-07 12:30:00,40.7,40.77,40.64,40.74,45550.0,39.855,39.9236,39.7963,39.8942,45550.0
2022-02-07 12:35:00,40.74,40.77,40.62,40.66,46542.0,39.8942,39.9236,39.7767,39.8159,46542.0
2022-02-07 12:40:00,40.68,40.8,40.68,40.79,51860.0,39.8354,39.9529,39.8354,39.9432,51860.0
2022-02-07 12:45:00,40.79,40.9,40.77,40.84,84065.0,39.9432,40.0509,39.9236,39.9921,84065.0
2022-02-07 12:50:00,40.84,40.87,40.77,40.79,51810.0,39.9921,40.0215,39.9236,39.9432,51810.0
2022-02-07 12:55:00,40.79,40.81,40.7,40.72,75022.0,39.9432,39.9627,39.855,39.8746,75022.0
2022-02-07 13:00:00,40.73,40.82,40.71,40.8,43667.0,39.8844,39.9725,39.8648,39.9529,43667.0
2022-02-07 13:05:00,40.8,40.93,40.8,40.93,57203.0,39.9529,40.0802,39.9529,40.0802,57203.0
2022-02-07 13:10:00,40.93,41.02,40.92,41.0,91462.0,40.0802,40.1684,40.0705,40.1488,91462.0
2022-02-07 13:15:00,40.99,41.02,40.96,41.0,54825.0,40.139,40.1684,40.1096,40.1488,54825.0
2022-02-07 13:20:00,41.0,41.02,40.95,40.97,62646.0,40.1488,40.1684,40.0998,40.1194,62646.0
2022-02-07 13:25:00,40.98,41.03,40.91,41.0,49178.0,40.1292,40.1782,40.0607,40.1488,49178.0
2022-02-07 13:30:00,41.01,41.04,40.94,40.98,69500.0,40.1586,40.188,40.09,40.1292,69500.0
2022-02-07 13:35:00,40.97,41.05,40.96,41.05,49253.0,40.1194,40.1978,40.1096,40.1978,49253.0
2022-02-07 13:40:00,41.05,41.11,41.03,41.09,81261.0,40.1978,40.2565,40.1782,40.2369,81261.0
2022-02-07 13:45:00,41.09,41.11,40.99,41.02,71270.0,40.2369,40.2565,40.139,40.1684,71270.0
2022-02-07 13:50:00,41.02,41.08,40.99,41.03,65579.0,40.1684,40.2271,40.139,40.1782,65579.0
2022-02-07 13:55:00,41.03,41.09,40.97,41.06,166412.0,40.1782,40.2369,40.1194,40.2075,166412.0
2022-02-07 14:00:00,41.05,41.08,41.03,41.07,37602.0,40.1978,40.2271,40.1782,40.2173,37602.0
2022-02-07 14:05:00,41.08,41.09,41.02,41.03,44262.0,40.2271,40.2369,40.1684,40.1782,44262.0
2022-02-07 14:10:00,41.04,41.09,41.03,41.09,37898.0,40.188,40.2369,40.1782,40.2369,37898.0
2022-02-07 14:15:00,41.08,41.15,41.05,41.08,94387.0,40.2271,40.2957,40.1978,40.2271,94387.0
2022-02-07 14:20:00,41.08,41.12,41.06,41.11,38554.0,40.2271,40.2663,40.2075,40.2565,38554.0
2022-02-07 14:25:00,41.11,41.19,41.09,41.16,66388.0,40.2565,40.3348,40.2369,40.3055,66388.0
2022-02-07 14:30:00,41.16,41.19,41.12,41.18,61415.0,40.3055,40.3348,40.2663,40.3251,61415.0
2022-02-07 14:35:00,41.18,41.2,41.14,41.15,69844.0,40.3251,40.3446,40.2859,40.2957,69844.0
2022-02-07 14:40:00,41.15,41.27,41.14,41.25,120393.0,40.2957,40.4132,40.2859,40.3936,120393.0
2022-02-07 14:45:00,41.25,41.27,41.21,41.24,64321.0,40.3936,40.4132,40.3544,40.3838,64321.0
2022-02-07 14:50:00,41.24,41.28,41.22,41.23,110307.0,40.3838,40.423,40.3642,40.374,110307.0
2022-02-07 14:55:00,41.24,41.27,41.22,41.25,83519.0,40.3838,40.4132,40.3642,40.3936,83519.0
2022-02-07 15:00:00,41.25,41.29,41.2,41.28,95381.0,40.3936,40.4328,40.3446,40.423,95381.0
2022-02-07 15:05:00,41.29,41.29,41.21,41.22,141066.0,40.4328,40.4328,40.3544,40.3642,141066.0
2022-02-07 15:10:00,41.23,41.29,41.21,41.29,71537.0,40.374,40.4328,40.3544,40.4328,71537.0
2022-02-07 15:15:00,41.29,41.29,41.17,41.18,108753.0,40.4328,40.4328,40.3153,40.3251,108753.0
2022-02-07 15:20:00,41.18,41.22,41.07,41.09,106960.0,40.3251,40.3642,40.2173,40.2369,106960.0
2022-02-07 15:25:00,41.09,41.15,41.06,41.09,179895.0,40.2369,40.2957,40.2075,40.2369,179895.0
2022-02-07 15:30:00,41.1,41.16,41.03,41.05,106266.0,40.2467,40.3055,40.1782,40.1978,106266.0
2022-02-07 15:35:00,41.05,41.09,40.92,40.93,134110.0,40.1978,40.2369,40.0705,40.0802,134110.0
2022-02-07 15:40:00,40.93,40.96,40.89,40.94,161261.0,40.0802,40.1096,40.0411,40.09,161261.0
2022-02-07 15:45:00,40.94,40.97,40.83,40.9,289005.0,40.09,40.1194,39.9823,40.0509,289005.0
2022-02-07 15:50:00,40.9,41.03,40.83,40.85,346806.0,40.0509,40.1782,39.9823,40.0019,346806.0
2022-02-07 15:55:00,40.84,40.96,40.83,40.95,381229.0,39.9921,40.1096,39.9823,40.0998,381229.0
2022-02-08 09:30:00,41.31,41.43,41.05,41.06,342146.0,40.4524,40.5699,40.1978,40.2075,342146.0
2022-02-08 09:35:00,41.07,41.48,41.0,41.39,218337.0,40.2173,40.6188,40.1488,40.5307,218337.0
2022-02-08 09:40:00,41.38,41.64,41.36,41.59,245704.0,40.5209,40.7755,40.5013,40.7265,245704.0
2022-02-08 09:45:00,41.59,41.61,41.42,41.55,200992.0,40.7265,40.7461,40.5601,40.6874,200992.0
2022-02-08 09:50:00,41.55,41.69,41.37,41.59,237414.0,40.6874,40.8245,40.5111,40.7265,237414.0
2022-02-08 09:55:00,41.58,41.59,41.28,41.32,118541.0,40.7168,40.7265,40.423,40.4621,118541.0
2022-02-08 10:00:00,41.32,41.32,41.06,41.2,242071.0,40.4621,40.4621,40.2075,40.3446,242071.0
2022-02-08 10:05:00,41.19,41.52,41.16,41.41,167713.0,40.3348,40.658,40.3055,40.5503,167713.0
2022-02-08 10:10:00,41.42,41.72,41.4,41.72,151485.0,40.5601,40.8538,40.5405,40.8538,151485.0
2022-02-08 10:15:00,41.71,41.73,41.48,41.55,192655.0,40.8441,40.8636,40.6188,40.6874,192655.0
2022-02-08 10:20:00,41.54,41.68,41.52,41.64,95332.0,40.6776,40.8147,40.658,40.7755,95332.0
2022-02-08 10:25:00,41.65,41.71,41.54,41.59,200357.0,40.7853,40.8441,40.6776,40.7265,200357.0
2022-02-08 10:30:00,41.59,41.67,41.5,41.57,77109.0,40.7265,40.8049,40.6384,40.707,77109.0
2022-02-08 10:35:00,41.57,41.73,41.53,41.68,123225.0,40.707,40.8636,40.6678,40.8147,123225.0
2022-02-08 10:40:00,41.67,41.68,41.58,41.66,58510.0,40.8049,40.8147,40.7168,40.7951,58510.0
2022-02-08 10:45:00,41.66,41.81,41.64,41.79,184239.0,40.7951,40.942,40.7755,40.9224,184239.0
2022-02-08 10:50:00,41.78,41.87,41.76,41.83,97208.0,40.9126,41.0007,40.893,40.9616,97208.0
2022-02-08 10:55:00,41.82,41.92,41.8,41.88,140188.0,40.9518,41.0497,40.9322,41.0105,140188.0
2022-02-08 11:00:00,41.88,42.1,41.87,42.03,371377.0,41.0105,41.226,41.0007,41.1574,371377.0
2022-02-08 11:05:00,42.02,42.05,41.92,41.94,123027.0,41.1476,41.177,41.0497,41.0693,123027.0
2022-02-08 11:10:00,41.93,41.96,41.85,41.9,141540.0,41.0595,41.0889,40.9811,41.0301,141540.0
2022-02-08 11:15:00,41.89,42.0,41.83,41.98,157609.0,41.0203,41.128,40.9616,41.1084,157609.0
2022-02-08 11:20:00,41.97,41.98,41.84,41.94,56571.0,41.0987,41.1084,40.9714,41.0693,56571.0
2022-02-08 11:25:00,41.95,41.97,41.88,41.94,107214.0,41.0791,41.0987,41.0105,41.0693,107214.0
2022-02-08 11:30:00,41.93,41.96,41.91,41.93,96472.0,41.0595,41.0889,41.0399,41.0595,96472.0
2022-02-08 11:35:00,41.94,42.09,41.89,42.07,332047.0,41.0693,41.2162,41.0203,41.1966,332047.0
2022-02-08 11:40:00,42.07,42.15,42.06,42.07,130742.0,41.1966,41.2749,41.1868,41.1966,130742.0
2022-02-08 11:45:00,42.07,42.1,42.01,42.05,89973.0,41.1966,41.226,41.1378,41.177,89973.0
2022-02-08 11:50:00,42.06,42.11,42.02,42.09,131771.0,41.1868,41.2357,41.1476,41.2162,131771.0
2022-02-08 11:55:00,42.08,42.13,42.05,42.05,74456.0,41.2064,41.2553,41.177,41.177,74456.0
2022-02-08 12:00:00,42.06,42.16,42.05,42.13,78353.0,41.1868,41.2847,41.177,41.2553,78353.0
2022-02-08 12:05:00,42.13,42.21,42.08,42.21,163471.0,41.2553,41.3337,41.2064,41.3337,163471.0
2022-02-08 12:10:00,42.21,42.22,42.06,42.07,180508.0,41.3337,41.3435,41.1868,41.1966,180508.0
2022-02-08 12:15:00,42.07,42.19,42.06,42.1,86821.0,41.1966,41.3141,41.1868,41.226,86821.0
2022-02-08 12:20:00,42.11,42.24,42.09,42.22,111730.0,41.2357,41.363,41.2162,41.3435,111730.0
2022-02-08 12:25:00,42.22,42.25,42.19,42.23,127455.0,41.3435,41.3728,41.3141,41.3533,127455.0
2022-02-08 12:30:00,42.23,42.33,42.23,42.32,190237.0,41.3533,41.4512,41.3533,41.4414,190237.0
2022-02-08 12:35:00,42.32,42.32,42.23,42.27,99110.0,41.4414,41.4414,41.3533,41.3924,99110.0
2022-02-08 12:40:00,42.27,42.34,42.19,42.2,141686.0,41.3924,41.461,41.3141,41.3239,141686.0
2022-02-08 12:45:00,42.21,42.27,42.19,42.23,59997.0,41.3337,41.3924,41.3141,41.3533,59997.0
2022-02-08 12:50:00,42.22,42.33,42.2,42.32,102679.0,41.3435,41.4512,41.3239,41.4414,102679.0
2022-02-08 12:55:00,42.33,42.34,42.25,42.25,99346.0,41.4512,41.461,41.3728,41.3728,99346.0
2022-02-08 13:00:00,42.25,42.25,42.16,42.18,90830.0,41.3728,41.3728,41.2847,41.3043,90830.0
2022-02-08 13:05:00,42.19,42.26,42.18,42.23,120417.0,41.3141,41.3826,41.3043,41.3533,120417.0
2022-02-08 13:10:00,42.23,42.27,42.2,42.2,65714.0,41.3533,41.3924,41.3239,41.3239,65714.0
2022-02-08 13:15:00,42.2,42.21,42.14,42.2,73114.0,41.3239,41.3337,41.2651,41.3239,73114.0
2022-02-08 13:20:00,42.2,42.21,42.1,42.1,67021.0,41.3239,41.3337,41.226,41.226,67021.0
2022-02-08 13:25:00,42.11,42.17,42.09,42.14,60981.0,41.2357,41.2945,41.2162,41.2651,60981.0
2022-02-08 13:30:00,42.14,42.28,42.1,42.24,113689.0,41.2651,41.4022,41.226,41.363,113689.0
2022-02-08 13:35:00,42.25,42.29,42.21,42.25,70769.0,41.3728,41.412,41.3337,41.3728,70769.0
2022-02-08 13:40:00,42.26,42.27,42.2,42.25,60386.0,41.3826,41.3924,41.3239,41.3728,60386.0
2022-02-08 13:45:00,42.26,42.32,42.23,42.3,78297.0,41.3826,41.4414,41.3533,41.4218,78297.0
2022-02-08 13:50:00,42.3,42.31,42.25,42.28,58501.0,41.4218,41.4316,41.3728,41.4022,58501.0
2022-02-08 13:55:00,42.28,42.41,42.25,42.38,117307.0,41.4022,41.5295,41.3728,41.5001,117307.0
2022-02-08 14:00:00,42.38,42.45,42.37,42.44,86678.0,41.5001,41.5687,41.4903,41.5589,86678.0
2022-02-08 14:05:00,42.44,42.46,42.4,42.41,74710.0,41.5589,41.5785,41.5197,41.5295,74710.0
2022-02-08 14:10:00,42.41,42.45,42.39,42.43,49362.0,41.5295,41.5687,41.5099,41.5491,49362.0
2022-02-08 14:15:00,42.43,42.43,42.35,42.39,63555.0,41.5491,41.5491,41.4708,41.5099,63555.0
2022-02-08 14:20:00,42.39,42.4,42.28,42.3,87799.0,41.5099,41.5197,41.4022,41.4218,87799.0
2022-02-08 14:25:00,42.3,42.32,42.22,42.23,111227.0,41.4218,41.4414,41.3435,41.3533,111227.0
2022-02-08 14:30:00,42.23,42.38,42.23,42.38,66395.0,41.3533,41.5001,41.3533,41.5001,66395.0
2022-02-08 14:35:00,42.38,42.44,42.36,42.37,267382.0,41.5001,41.5589,41.4806,41.4903,267382.0
2022-02-08 14:40:00,42.38,42.46,42.37,42.46,140003.0,41.5001,41.5785,41.4903,41.5785,140003.0
2022-02-08 14:45:00,42.46,42.49,42.38,42.43,122614.0,41.5785,41.6079,41.5001,41.5491,122614.0
2022-02-08 14:50:00,42.43,42.47,42.4,42.47,88915.0,41.5491,41.5883,41.5197,41.5883,88915.0
2022-02-08 14:55:00,42.47,42.5,42.42,42.49,155814.0,41.5883,41.6177,41.5393,41.6079,155814.0
2022-02-08 15:00:00,42.48,42.5,42.41,42.5,121331.0,41.5981,41.6177,41.5295,41.6177,121331.0
2022-02-08 15:05:00,42.5,42.52,42.42,42.48,201842.0,41.6177,41.6372,41.5393,41.5981,201842.0
2022-02-08 15:10:00,42.49,42.63,42.49,42.63,154065.0,41.6079,41.745,41.6079,41.745,154065.0
2022-02-08 15:15:00,42.63,42.66,42.57,42.63,192934.0,41.745,41.7743,41.6862,41.745,192934.0
2022-02-08 15:20:00,42.62,42.63,42.52,42.54,125432.0,41.7352,41.745,41.6372,41.6568,125432.0
2022-02-08 15:25:00,42.54,42.56,42.48,42.51,125281.0,41.6568,41.6764,41.5981,41.6274,125281.0
2022-02-08 15:30:00,42.51,42.6,42.51,42.57,125883.0,41.6274,41.7156,41.6274,41.6862,125883.0
2022-02-08 15:35:00,42.57,42.58,42.5,42.52,165376.0,41.6862,41.696,41.6177,41.6372,165376.0
2022-02-08 15:40:00,42.52,42.6,42.52,42.53,252667.0,41.6372,41.7156,41.6372,41.647,252667.0
2022-02-08 15:45:00,42.54,42.59,42.51,42.53,206358.0,41.6568,41.7058,41.6274,41.647,206358.0
2022-02-08 15:50:00,42.52,42.66,42.45,42.64,342264.0,41.6372,41.7743,41.5687,41.7547,342264.0
2022-02-08 15:55:00,42.64,42.72,42.61,42.61,749989.0,41.7547,41.8331,41.7254,41.7254,749989.0
2022-02-09 09:30:00,42.92,43.41,42.85,43.34,749343.0,42.0289,42.5088,41.9604,42.4402,749343.0
2022-02-09 09:35:00,43.34,43.41,43.06,43.34,356748.0,42.4402,42.5088,42.166,42.4402,356748.0
2022-02-09 09:40:00,43.35,43.47,43.28,43.46,250403.0,42.45,42.5675,42.3815,42.5577,250403.0
2022-02-09 09:45:00,43.46,43.54,43.28,43.33,291535.0,42.5577,42.6361,42.3815,42.4304,291535.0
2022-02-09 09:50:00,43.33,43.43,43.12,43.43,281576.0,42.4304,42.5283,42.2248,42.5283,281576.0
2022-02-09 09:55:00,43.42,43.5,43.36,43.45,265816.0,42.5186,42.5969,42.4598,42.5479,265816.0
2022-02-09 10:00:00,43.45,43.62,43.45,43.59,262743.0,42.5479,42.7144,42.5479,42.685,262743.0
2022-02-09 10:05:00,43.59,43.69,43.54,43.63,217897.0,42.685,42.7829,42.6361,42.7242,217897.0
2022-02-09 10:10:00,43.65,43.66,43.43,43.53,298310.0,42.7438,42.7536,42.5283,42.6263,298310.0
2022-02-09 10:15:00,43.54,43.63,43.51,43.53,152525.0,42.6361,42.7242,42.6067,42.6263,152525.0
2022-02-09 10:20:00,43.54,43.65,43.47,43.6,134956.0,42.6361,42.7438,42.5675,42.6948,134956.0
2022-02-09 10:25:00,43.61,43.67,43.5,43.58,288231.0,42.7046,42.7634,42.5969,42.6752,288231.0
2022-02-09 10:30:00,43.58,43.69,43.57,43.61,156065.0,42.6752,42.7829,42.6654,42.7046,156065.0
2022-02-09 10:35:00,43.6,43.73,43.59,43.67,130582.0,42.6948,42.8221,42.685,42.7634,130582.0
2022-02-09 10:40:00,43.67,43.72,43.57,43.6,144730.0,42.7634,42.8123,42.6654,42.6948,144730.0
2022-02-09 10:45:00,43.61,43.71,43.55,43.69,123089.0,42.7046,42.8025,42.6459,42.7829,123089.0
2022-02-09 10:50:00,43.69,43.74,43.64,43.69,92259.0,42.7829,42.8319,42.734,42.7829,92259.0
2022-02-09 10:55:00,43.69,43.77,43.66,43.69,132287.0,42.7829,42.8613,42.7536,42.7829,132287.0
2022-02-09 11:00:00,43.69,43.7,43.57,43.62,222156.0,42.7829,42.7927,42.6654,42.7144,222156.0
2022-02-09 11:05:00,43.62,43.63,43.52,43.58,352004.0,42.7144,42.7242,42.6165,42.6752,352004.0
2022-02-09 11:10:00,43.59,43.64,43.45,43.58,212293.0,42.685,42.734,42.5479,42.6752,212293.0
2022-02-09 11:15:00,43.58,43.65,43.53,43.64,240029.0,42.6752,42.7438,42.6263,42.734,240029.0
2022-02-09 11:20:00,43.64,43.67,43.6,43.62,74025.0,42.734,42.7634,42.6948,42.7144,74025.0
2022-02-09 11:25:00,43.63,43.75,43.6,43.71,100762.0,42.7242,42.8417,42.6948,42.8025,100762.0
2022-02-09 11:30:00,43.72,43.73,43.67,43.72,150099.0,42.8123,42.8221,42.7634,42.8123,150099.0
2022-02-09 11:35:00,43.71,43.82,43.66,43.71,279930.0,42.8025,42.9102,42.7536,42.8025,279930.0
2022-02-09 11:40:00,43.71,43.76,43.69,43.73,75180.0,42.8025,42.8515,42.7829,42.8221,75180.0
2022-02-09 11:45:00,43.73,43.81,43.71,43.8,154310.0,42.8221,42.9005,42.8025,42.8907,154310.0
2022-02-09 11:50:00,43.8,43.84,43.7,43.72,124224.0,42.8907,42.9298,42.7927,42.8123,124224.0
2022-02-09 11:55:00,43.72,43.77,43.64,43.65,87796.0,42.8123,42.8613,42.734,42.7438,87796.0
2022-02-09 12:00:00,43.63,43.75,43.59,43.72,129868.0,42.7242,42.8417,42.685,42.8123,129868.0
2022-02-09 12:05:00,43.72,43.73,43.64,43.66,102189.0,42.8123,42.8221,42.734,42.7536,102189.0
2022-02-09 12:10:00,43.67,43.69,43.58,43.64,110770.0,42.7634,42.7829,42.6752,42.734,110770.0
2022-02-09 12:15:00,43.64,43.73,43.63,43.72,109657.0,42.734,42.8221,42.7242,42.8123,109657.0
2022-02-09 12:20:00,43.71,43.75,43.68,43.72,68013.0,42.8025,42.8417,42.7732,42.8123,68013.0
2022-02-09 12:25:00,43.73,43.78,43.72,43.75,82348.0,42.8221,42.8711,42.8123,42.8417,82348.0
2022-02-09 12:30:00,43.75,43.8,43.71,43.79,154714.0,42.8417,42.8907,42.8025,42.8809,154714.0
2022-02-09 12:35:00,43.78,43.81,43.72,43.79,80390.0,42.8711,42.9005,42.8123,42.8809,80390.0
2022-02-09 12:40:00,43.79,43.79,43.7,43.73,92663.0,42.8809,42.8809,42.7927,42.8221,92663.0
2022-02-09 12:45:00,43.73,43.75,43.69,43.74,68215.0,42.8221,42.8417,42.7829,42.8319,68215.0
2022-02-09 12:50:00,43.74,43.75,43.68,43.68,80767.0,42.8319,42.8417,42.7732,42.7732,80767.0
2022-02-09 12:55:00,43.68,43.83,43.66,43.82,144246.0,42.7732,42.92,42.7536,42.9102,144246.0
2022-02-09 13:00:00,43.82,43.88,43.79,43.84,115485.0,42.9102,42.969,42.8809,42.9298,115485.0
2022-02-09 13:05:00,43.84,43.91,43.82,43.9,140220.0,42.9298,42.9984,42.9102,42.9886,140220.0
2022-02-09 13:10:00,43.89,44.09,43.89,44.09,579150.0,42.9788,43.1746,42.9788,43.1746,579150.0
2022-02-09 13:15:00,44.09,44.14,44.05,44.12,181289.0,43.1746,43.2236,43.1355,43.204,181289.0
2022-02-09 13:20:00,44.12,44.26,44.11,44.26,220041.0,43.204,43.3411,43.1942,43.3411,220041.0
2022-02-09 13:25:00,44.26,44.31,44.2,44.31,383508.0,43.3411,43.3901,43.2824,43.3901,383508.0
2022-02-09 13:30:00,44.3,44.36,44.26,44.35,212718.0,43.3803,43.439,43.3411,43.4292,212718.0
2022-02-09 13:35:00,44.34,44.36,44.27,44.33,172282.0,43.4195,43.439,43.3509,43.4097,172282.0
2022-02-09 13:40:00,44.32,44.45,44.31,44.45,242994.0,43.3999,43.5272,43.3901,43.5272,242994.0
2022-02-09 13:45:00,44.45,44.46,44.39,44.41,228961.0,43.5272,43.537,43.4684,43.488,228961.0
2022-02-09 13:50:00,44.41,44.46,44.37,44.43,182202.0,43.488,43.537,43.4488,43.5076,182202.0
2022-02-09 13:55:00,44.44,44.45,44.38,44.41,133457.0,43.5174,43.5272,43.4586,43.488,133457.0
2022-02-09 14:00:00,44.42,44.43,44.32,44.38,166992.0,43.4978,43.5076,43.3999,43.4586,166992.0
2022-02-09 14:05:00,44.38,44.4,44.3,44.37,234269.0,43.4586,43.4782,43.3803,43.4488,234269.0
2022-02-09 14:10:00,44.37,44.39,44.31,44.32,129074.0,43.4488,43.4684,43.3901,43.3999,129074.0
2022-02-09 14:15:00,44.33,44.45,44.33,44.44,137298.0,43.4097,43.5272,43.4097,43.5174,137298.0
2022-02-09 14:20:00,44.44,44.45,44.39,44.41,138720.0,43.5174,43.5272,43.4684,43.488,138720.0
2022-02-09 14:25:00,44.41,44.51,44.41,44.47,278206.0,43.488,43.5859,43.488,43.5468,278206.0
2022-02-09 14:30:00,44.48,44.5,44.42,44.48,154909.0,43.5565,43.5761,43.4978,43.5565,154909.0
2022-02-09 14:35:00,44.48,44.49,44.44,44.47,124787.0,43.5565,43.5663,43.5174,43.5468,124787.0
2022-02-09 14:40:00,44.47,44.5,44.41,44.42,158282.0,43.5468,43.5761,43.488,43.4978,158282.0
2022-02-09 14:45:00,44.42,44.47,44.41,44.47,132259.0,43.4978,43.5468,43.488,43.5468,132259.0
2022-02-09 14:50:00,44.46,44.49,44.36,44.38,231504.0,43.537,43.5663,43.439,43.4586,231504.0
2022-02-09 14:55:00,44.38,44.4,44.24,44.26,149536.0,43.4586,43.4782,43.3215,43.3411,149536.0
2022-02-09 15:00:00,44.26,44.26,44.17,44.23,161709.0,43.3411,43.3411,43.253,43.3117,161709.0
2022-02-09 15:05:00,44.23,44.24,44.07,44.08,235051.0,43.3117,43.3215,43.1551,43.1648,235051.0
2022-02-09 15:10:00,44.08,44.16,44.04,44.09,168911.0,43.1648,43.2432,43.1257,43.1746,168911.0
2022-02-09 15:15:00,44.09,44.13,43.99,44.03,164778.0,43.1746,43.2138,43.0767,43.1159,164778.0
2022-02-09 15:20:00,44.02,44.03,43.95,44.0,132964.0,43.1061,43.1159,43.0375,43.0865,132964.0
2022-02-09 15:25:00,44.0,44.0,43.87,43.93,163935.0,43.0865,43.0865,42.9592,43.018,163935.0
2022-02-09 15:30:00,43.94,43.99,43.91,43.95,156111.0,43.0278,43.0767,42.9984,43.0375,156111.0
2022-02-09 15:35:00,43.95,43.97,43.88,43.89,110282.0,43.0375,43.0571,42.969,42.9788,110282.0
2022-02-09 15:40:00,43.89,43.9,43.75,43.76,244579.0,42.9788,42.9886,42.8417,42.8515,244579.0
2022-02-09 15:45:00,43.76,43.82,43.72,43.82,241389.0,42.8515,42.9102,42.8123,42.9102,241389.0
2022-02-09 15:50:00,43.82,43.89,43.78,43.84,287495.0,42.9102,42.9788,42.8711,42.9298,287495.0
2022-02-09 15:55:00,43.84,43.9,43.78,43.89,743368.0,42.9298,42.9886,42.8711,42.9788,743368.0
2022-02-10 09:30:00,43.43,43.92,43.31,43.89,518099.0,42.5283,43.0082,42.4108,42.9788,518099.0
2022-02-10 09:35:00,43.9,44.1,43.78,44.01,255092.0,42.9886,43.1844,42.8711,43.0963,255092.0
2022-02-10 09:40:00,44.03,44.3,43.97,44.25,285128.0,43.1159,43.3803,43.0571,43.3313,285128.0
2022-02-10 09:45:00,44.26,44.39,44.09,44.1,253064.0,43.3411,43.4684,43.1746,43.1844,253064.0
2022-02-10 09:50:00,44.09,44.45,44.03,44.41,200192.0,43.1746,43.5272,43.1159,43.488,200192.0
2022-02-10 09:55:00,44.4,44.48,44.31,44.41,153730.0,43.4782,43.5565,43.3901,43.488,153730.0
2022-02-10 10:00:00,44.42,44.43,44.32,44.39,137427.0,43.4978,43.5076,43.3999,43.4684,137427.0
2022-02-10 10:05:00,44.39,44.49,44.35,44.44,102902.0,43.4684,43.5663,43.4292,43.5174,102902.0
2022-02-10 10:10:00,44.43,44.54,44.39,44.41,210471.0,43.5076,43.6153,43.4684,43.488,210471.0
2022-02-10 10:15:00,44.41,44.46,44.34,44.43,144149.0,43.488,43.537,43.4195,43.5076,144149.0
2022-02-10 10:20:00,44.42,44.62,44.41,44.62,211651.0,43.4978,43.6936,43.488,43.6936,211651.0
2022-02-10 10:25:00,44.62,44.7,44.6,44.65,185953.0,43.6936,43.772,43.6741,43.723,185953.0
2022-02-10 10:30:00,44.65,44.71,44.56,44.63,175677.0,43.723,43.7818,43.6349,43.7034,175677.0
2022-02-10 10:35:00,44.64,44.7,44.52,44.7,195225.0,43.7132,43.772,43.5957,43.772,195225.0
2022-02-10 10:40:00,44.69,44.73,44.6,44.68,204241.0,43.7622,43.8014,43.6741,43.7524,204241.0
2022-02-10 10:45:00,44.68,44.71,44.56,44.68,163400.0,43.7524,43.7818,43.6349,43.7524,163400.0
2022-02-10 10:50:00,44.67,44.67,44.41,44.43,242236.0,43.7426,43.7426,43.488,43.5076,242236.0
2022-02-10 10:55:00,44.42,44.66,44.37,44.65,249605.0,43.4978,43.7328,43.4488,43.723,249605.0
2022-02-10 11:00:00,44.65,44.68,44.54,44.62,110948.0,43.723,43.7524,43.6153,43.6936,110948.0
2022-02-10 11:05:00,44.61,44.68,44.54,44.61,80766.0,43.6838,43.7524,43.6153,43.6838,80766.0
2022-02-10 11:10:00,44.61,44.62,44.51,44.55,130846.0,43.6838,43.6936,43.5859,43.6251,130846.0
2022-02-10 11:15:00,44.54,44.65,44.48,44.6,117875.0,43.6153,43.723,43.5565,43.6741,117875.0
2022-02-10 11:20:00,44.6,44.66,44.52,44.55,87930.0,43.6741,43.7328,43.5957,43.6251,87930.0
2022-02-10 11:25:00,44.55,44.64,44.45,44.6,85425.0,43.6251,43.7132,43.5272,43.6741,85425.0
2022-02-10 11:30:00,44.6,44.61,44.48,44.51,104257.0,43.6741,43.6838,43.5565,43.5859,104257.0
2022-02-10 11:35:00,44.5,44.57,44.44,44.55,97123.0,43.5761,43.6447,43.5174,43.6251,97123.0
2022-02-10 11:40:00,44.55,44.62,44.52,44.61,82065.0,43.6251,43.6936,43.5957,43.6838,82065.0
2022-02-10 11:45:00,44.6,44.66,44.56,44.65,83267.0,43.6741,43.7328,43.6349,43.723,83267.0
2022-02-10 11:50:00,44.65,44.67,44.53,44.55,66426.0,43.723,43.7426,43.6055,43.6251,66426.0
2022-02-10 11:55:00,44.54,44.61,44.54,44.6,63555.0,43.6153,43.6838,43.6153,43.6741,63555.0
2022-02-10 12:00:00,44.61,44.61,44.45,44.48,68716.0,43.6838,43.6838,43.5272,43.5565,68716.0
2022-02-10 12:05:00,44.47,44.56,44.41,44.51,139437.0,43.5468,43.6349,43.488,43.5859,139437.0
2022-02-10 12:10:00,44.5,44.58,44.48,44.57,57396.0,43.5761,43.6545,43.5565,43.6447,57396.0
2022-02-10 12:15:00,44.57,44.58,44.46,44.49,43031.0,43.6447,43.6545,43.537,43.5663,43031.0
2022-02-10 12:20:00,44.5,44.55,44.49,44.52,44649.0,43.5761,43.6251,43.5663,43.5957,44649.0
2022-02-10 12:25:00,44.52,44.56,44.51,44.55,35049.0,43.5957,43.6349,43.5859,43.6251,35049.0
2022-02-10 12:30:00,44.57,44.62,44.49,44.51,58128.0,43.6447,43.6936,43.5663,43.5859,58128.0
2022-02-10 12:35:00,44.52,44.61,44.5,44.59,46410.0,43.5957,43.6838,43.5761,43.6643,46410.0
2022-02-10 12:40:00,44.59,44.59,44.52,44.54,35334.0,43.6643,43.6643,43.5957,43.6153,35334.0
2022-02-10 12:45:00,44.55,44.56,44.17,44.29,250790.0,43.6251,43.6349,43.253,43.3705,250790.0
2022-02-10 12:50:00,44.29,44.38,44.23,44.33,132403.0,43.3705,43.4586,43.3117,43.4097,132403.0
2022-02-10 12:55:00,44.34,44.48,44.32,44.39,71990.0,43.4195,43.5565,43.3999,43.4684,71990.0
2022-02-10 13:00:00,44.39,44.48,44.35,44.48,87261.0,43.4684,43.5565,43.4292,43.5565,87261.0
2022-02-10 13:05:00,44.47,44.49,44.36,44.42,67802.0,43.5468,43.5663,43.439,43.4978,67802.0
2022-02-10 13:10:00,44.42,44.45,44.31,44.36,61260.0,43.4978,43.5272,43.3901,43.439,61260.0
2022-02-10 13:15:00,44.36,44.36,44.04,44.07,124140.0,43.439,43.439,43.1257,43.1551,124140.0
2022-02-10 13:20:00,44.07,44.25,44.05,44.24,95535.0,43.1551,43.3313,43.1355,43.3215,95535.0
2022-02-10 13:25:00,44.24,44.28,44.13,44.14,107711.0,43.3215,43.3607,43.2138,43.2236,107711.0
2022-02-10 13:30:00,44.13,44.21,44.01,44.03,119366.0,43.2138,43.2921,43.0963,43.1159,119366.0
2022-02-10 13:35:00,44.02,44.03,43.79,43.97,185808.0,43.1061,43.1159,42.8809,43.0571,185808.0
2022-02-10 13:40:00,43.97,44.14,43.94,44.13,91858.0,43.0571,43.2236,43.0278,43.2138,91858.0
2022-02-10 13:45:00,44.12,44.22,44.07,44.09,180188.0,43.204,43.3019,43.1551,43.1746,180188.0
2022-02-10 13:50:00,44.11,44.19,44.09,44.17,126485.0,43.1942,43.2726,43.1746,43.253,126485.0
2022-02-10 13:55:00,44.18,44.26,44.12,44.26,97008.0,43.2628,43.3411,43.204,43.3411,97008.0
2022-02-10 14:00:00,44.27,44.28,44.07,44.08,104888.0,43.3509,43.3607,43.1551,43.1648,104888.0
2022-02-10 14:05:00,44.09,44.16,43.97,44.15,97185.0,43.1746,43.2432,43.0571,43.2334,97185.0
2022-02-10 14:10:00,44.16,44.17,44.06,44.09,89385.0,43.2432,43.253,43.1453,43.1746,89385.0
2022-02-10 14:15:00,44.09,44.1,43.91,43.94,119181.0,43.1746,43.1844,42.9984,43.0278,119181.0
2022-02-10 14:20:00,43.94,44.08,43.88,44.07,165767.0,43.0278,43.1648,42.969,43.1551,165767.0
2022-02-10 14:25:00,44.08,44.13,44.03,44.08,123926.0,43.1648,43.2138,43.1159,43.1648,123926.0
2022-02-10 14:30:00,44.08,44.15,43.99,44.05,108245.0,43.1648,43.2334,43.0767,43.1355,108245.0
2022-02-10 14:35:00,44.06,44.16,44.01,44.09,82552.0,43.1453,43.2432,43.0963,43.1746,82552.0
2022-02-10 14:40:00,44.1,44.18,44.06,44.08,171482.0,43.1844,43.2628,43.1453,43.1648,171482.0
2022-02-10 14:45:00,44.11,44.25,44.07,44.08,119078.0,43.1942,43.3313,43.1551,43.1648,119078.0
2022-02-10 14:50:00,44.09,44.11,44.0,44.01,62897.0,43.1746,43.1942,43.0865,43.0963,62897.0
2022-02-10 14:55:00,44.01,44.07,43.99,44.05,81564.0,43.0963,43.1551,43.0767,43.1355,81564.0
2022-02-10 15:00:00,44.05,44.1,43.96,44.07,104133.0,43.1355,43.1844,43.0473,43.1551,104133.0
2022-02-10 15:05:00,44.07,44.17,44.06,44.15,101926.0,43.1551,43.253,43.1453,43.2334,101926.0
2022-02-10 15:10:00,44.16,44.25,44.16,44.18,90320.0,43.2432,43.3313,43.2432,43.2628,90320.0
2022-02-10 15:15:00,44.18,44.21,43.95,43.99,122077.0,43.2628,43.2921,43.0375,43.0767,122077.0
2022-02-10 15:20:00,44.0,44.08,43.9,44.02,138418.0,43.0865,43.1648,42.9886,43.1061,138418.0
2022-02-10 15:25:00,44.03,44.1,43.96,43.96,92256.0,43.1159,43.1844,43.0473,43.0473,92256.0
2022-02-10 15:30:00,43.94,43.97,43.87,43.88,120594.0,43.0278,43.0571,42.9592,42.969,120594.0
2022-02-10 15:35:00,43.88,43.95,43.78,43.92,165315.0,42.969,43.0375,42.8711,43.0082,165315.0
2022-02-10 15:40:00,43.93,43.96,43.78,43.82,175523.0,43.018,43.0473,42.8711,42.9102,175523.0
2022-02-10 15:45:00,43.81,43.81,43.7,43.78,217866.0,42.9005,42.9005,42.7927,42.8711,217866.0
2022-02-10 15:50:00,43.77,43.88,43.69,43.86,303715.0,42.8613,42.969,42.7829,42.9494,303715.0
2022-02-10 15:55:00,43.86,44.0,43.85,43.89,390776.0,42.9494,43.0865,42.9396,42.9788,390776.0
2022-02-11 09:30:00,43.9,43.93,43.58,43.69,432872.0,42.9886,43.018,42.6752,42.7829,432872.0
2022-02-11 09:35:00,43.67,43.88,43.56,43.81,194068.0,42.7634,42.969,42.6556,42.9005,194068.0
2022-02-11 09:40:00,43.81,44.05,43.7,44.02,264557.0,42.9005,43.1355,42.7927,43.1061,264557.0
2022-02-11 09:45:00,44.01,44.17,44.0,44.02,156652.0,43.0963,43.253,43.0865,43.1061,156652.0
2022-02-11 09:50:00,44.04,44.05,43.88,43.97,104250.0,43.1257,43.1355,42.969,43.0571,104250.0
2022-02-11 09:55:00,43.97,44.02,43.63,43.74,128854.0,43.0571,43.1061,42.7242,42.8319,128854.0
2022-02-11 10:00:00,43.73,43.99,43.71,43.93,113396.0,42.8221,43.0767,42.8025,43.018,113396.0
2022-02-11 10:05:00,43.93,43.99,43.87,43.91,141765.0,43.018,43.0767,42.9592,42.9984,141765.0
2022-02-11 10:10:00,43.92,44.06,43.76,43.92,132654.0,43.0082,43.1453,42.8515,43.0082,132654.0
2022-02-11 10:15:00,43.9,44.04,43.8,44.0,117967.0,42.9886,43.1257,42.8907,43.0865,117967.0
2022-02-11 10:20:00,44.01,44.15,44.01,44.14,149667.0,43.0963,43.2334,43.0963,43.2236,149667.0
2022-02-11 10:25:00,44.13,44.21,44.08,44.17,160785.0,43.2138,43.2921,43.1648,43.253,160785.0
2022-02-11 10:30:00,44.18,44.33,44.17,44.29,247271.0,43.2628,43.4097,43.253,43.3705,247271.0
2022-02-11 10:35:00,44.3,44.33,44.19,44.3,181249.0,43.3803,43.4097,43.2726,43.3803,181249.0
2022-02-11 10:40:00,44.3,44.49,44.3,44.47,146560.0,43.3803,43.5663,43.3803,43.5468,146560.0
2022-02-11 10:45:00,44.48,44.49,44.38,44.46,175408.0,43.5565,43.5663,43.4586,43.537,175408.0
2022-02-11 10:50:00,44.46,44.5,44.31,44.48,205844.0,43.537,43.5761,43.3901,43.5565,205844.0
2022-02-11 10:55:00,44.48,44.56,44.47,44.55,200784.0,43.5565,43.6349,43.5468,43.6251,200784.0
2022-02-11 11:00:00,44.55,44.72,44.52,44.68,185760.0,43.6251,43.7916,43.5957,43.7524,185760.0
2022-02-11 11:05:00,44.68,44.68,44.53,44.55,118042.0,43.7524,43.7524,43.6055,43.6251,118042.0
2022-02-11 11:10:00,44.57,44.62,44.53,44.59,188125.0,43.6447,43.6936,43.6055,43.6643,188125.0
2022-02-11 11:15:00,44.59,44.66,44.49,44.65,119734.0,43.6643,43.7328,43.5663,43.723,119734.0
2022-02-11 11:20:00,44.65,44.79,44.63,44.79,187015.0,43.723,43.8601,43.7034,43.8601,187015.0
2022-02-11 11:25:00,44.79,44.8,44.57,44.61,184047.0,43.8601,43.8699,43.6447,43.6838,184047.0
2022-02-11 11:30:00,44.6,44.66,44.52,44.54,125831.0,43.6741,43.7328,43.5957,43.6153,125831.0
2022-02-11 11:35:00,44.54,44.67,44.44,44.48,228150.0,43.6153,43.7426,43.5174,43.5565,228150.0
2022-02-11 11:40:00,44.48,44.52,44.41,44.45,130882.0,43.5565,43.5957,43.488,43.5272,130882.0
2022-02-11 11:45:00,44.45,44.54,44.36,44.5,224063.0,43.5272,43.6153,43.439,43.5761,224063.0
2022-02-11 11:50:00,44.51,44.56,44.43,44.51,96629.0,43.5859,43.6349,43.5076,43.5859,96629.0
2022-02-11 11:55:00,44.51,44.56,44.48,44.54,74609.0,43.5859,43.6349,43.5565,43.6153,74609.0
2022-02-11 12:00:00,44.53,44.59,44.48,44.56,72572.0,43.6055,43.6643,43.5565,43.6349,72572.0
2022-02-11 12:05:00,44.57,44.57,44.48,44.56,81596.0,43.6447,43.6447,43.5565,43.6349,81596.0
2022-02-11 12:10:00,44.55,44.61,44.51,44.53,91528.0,43.6251,43.6838,43.5859,43.6055,91528.0
2022-02-11 12:15:00,44.53,44.54,44.4,44.45,55542.0,43.6055,43.6153,43.4782,43.5272,55542.0
2022-02-11 12:20:00,44.46,44.47,44.41,44.42,35247.0,43.537,43.5468,43.488,43.4978,35247.0
2022-02-11 12:25:00,44.42,44.47,44.4,44.46,71253.0,43.4978,43.5468,43.4782,43.537,71253.0
2022-02-11 12:30:00,44.46,44.48,44.4,44.46,69595.0,43.537,43.5565,43.4782,43.537,69595.0
2022-02-11 12:35:00,44.47,44.48,44.4,44.42,44378.0,43.5468,43.5565,43.4782,43.4978,44378.0
2022-02-11 12:40:00,44.41,44.42,44.32,44.37,81979.0,43.488,43.4978,43.3999,43.4488,81979.0
2022-02-11 12:45:00,44.36,44.36,44.25,44.27,131668.0,43.439,43.439,43.3313,43.3509,131668.0
2022-02-11 12:50:00,44.26,44.28,44.05,44.06,110389.0,43.3411,43.3607,43.1355,43.1453,110389.0
2022-02-11 12:55:00,44.06,44.07,43.96,43.99,201168.0,43.1453,43.1551,43.0473,43.0767,201168.0
2022-02-11 13:00:00,43.99,44.01,43.89,43.93,95153.0,43.0767,43.0963,42.9788,43.018,95153.0
2022-02-11 13:05:00,43.93,44.0,43.93,43.97,110146.0,43.018,43.0865,43.018,43.0571,110146.0
2022-02-11 13:10:00,43.97,43.98,43.84,43.88,134775.0,43.0571,43.0669,42.9298,42.969,134775.0
2022-02-11 13:15:00,43.88,43.9,43.69,43.77,105305.0,42.969,42.9886,42.7829,42.8613,105305.0
2022-02-11 13:20:00,43.77,43.86,43.76,43.84,43895.0,42.8613,42.9494,42.8515,42.9298,43895.0
2022-02-11 13:25:00,43.84,43.84,43.69,43.7,70532.0,42.9298,42.9298,42.7829,42.7927,70532.0
2022-02-11 13:30:00,43.7,43.71,43.59,43.6,152030.0,42.7927,42.8025,42.685,42.6948,152030.0
2022-02-11 13:35:00,43.58,43.58,42.97,42.98,400869.0,42.6752,42.6752,42.0779,42.0877,400869.0
2022-02-11 13:40:00,42.99,43.23,42.91,43.0,252088.0,42.0975,42.3325,42.0191,42.1073,252088.0
2022-02-11 13:45:00,42.99,42.99,42.58,42.63,380163.0,42.0975,42.0975,41.696,41.745,380163.0
2022-02-11 13:50:00,42.64,42.69,42.48,42.63,493571.0,41.7547,41.8037,41.5981,41.745,493571.0
2022-02-11 13:55:00,42.63,42.63,42.38,42.39,441122.0,41.745,41.745,41.5001,41.5099,441122.0
2022-02-11 14:00:00,42.38,42.57,42.15,42.32,345134.0,41.5001,41.6862,41.2749,41.4414,345134.0
2022-02-11 14:05:00,42.32,42.35,41.97,42.2,545213.0,41.4414,41.4708,41.0987,41.3239,545213.0
2022-02-11 14:10:00,42.21,42.33,42.02,42.33,483132.0,41.3337,41.4512,41.1476,41.4512,483132.0
2022-02-11 14:15:00,42.33,42.61,42.32,42.57,347173.0,41.4512,41.7254,41.4414,41.6862,347173.0
2022-02-11 14:20:00,42.56,42.58,42.35,42.36,241557.0,41.6764,41.696,41.4708,41.4806,241557.0
2022-02-11 14:25:00,42.35,42.36,42.13,42.16,254293.0,41.4708,41.4806,41.2553,41.2847,254293.0
2022-02-11 14:30:00,42.16,42.58,42.13,42.52,333833.0,41.2847,41.696,41.2553,41.6372,333833.0
2022-02-11 14:35:00,42.51,42.52,42.33,42.38,223333.0,41.6274,41.6372,41.4512,41.5001,223333.0
2022-02-11 14:40:00,42.38,42.44,42.25,42.34,226170.0,41.5001,41.5589,41.3728,41.461,226170.0
2022-02-11 14:45:00,42.35,42.4,42.2,42.25,176209.0,41.4708,41.5197,41.3239,41.3728,176209.0
2022-02-11 14:50:00,42.25,42.25,42.06,42.13,148527.0,41.3728,41.3728,41.1868,41.2553,148527.0
2022-02-11 14:55:00,42.13,42.37,42.13,42.3,189644.0,41.2553,41.4903,41.2553,41.4218,189644.0
2022-02-11 15:00:00,42.31,42.46,42.28,42.41,222148.0,41.4316,41.5785,41.4022,41.5295,222148.0
2022-02-11 15:05:00,42.41,42.43,42.01,42.05,199761.0,41.5295,41.5491,41.1378,41.177,199761.0
2022-02-11 15:10:00,42.06,42.07,41.92,42.01,345916.0,41.1868,41.1966,41.0497,41.1378,345916.0
2022-02-11 15:15:00,42.01,42.22,41.98,42.03,216630.0,41.1378,41.3435,41.1084,41.1574,216630.0
2022-02-11 15:20:00,42.03,42.16,41.96,42.14,149378.0,41.1574,41.2847,41.0889,41.2651,149378.0
2022-02-11 15:25:00,42.15,42.3,42.14,42.29,200892.0,41.2749,41.4218,41.2651,41.412,200892.0
2022-02-11 15:30:00,42.28,42.39,42.16,42.36,230070.0,41.4022,41.5099,41.2847,41.4806,230070.0
2022-02-11 15:35:00,42.35,42.38,42.23,42.26,231630.0,41.4708,41.5001,41.3533,41.3826,231630.0
2022-02-11 15:40:00,42.26,42.28,42.1,42.22,259760.0,41.3826,41.4022,41.226,41.3435,259760.0
2022-02-11 15:45:00,42.22,42.34,42.16,42.32,356230.0,41.3435,41.461,41.2847,41.4414,356230.0
2022-02-11 15:50:00,42.33,42.41,42.28,42.33,347523.0,41.4512,41.5295,41.4022,41.4512,347523.0
2022-02-11 15:55:00,42.33,42.49,42.3,42.32,673910.0,41.4512,41.6079,41.4218,41.4414,673910.0
2022-02-14 09:30:00,42.38,42.62,42.11,42.32,458263.0,41.5001,41.7352,41.2357,41.4414,458263.0
2022-02-14 09:35:00,42.32,42.58,42.32,42.44,197432.0,41.4414,41.696,41.4414,41.5589,197432.0
2022-02-14 09:40:00,42.42,42.97,42.42,42.83,280939.0,41.5393,42.0779,41.5393,41.9408,280939.0
2022-02-14 09:45:00,42.84,42.96,42.6,42.94,235436.0,41.9506,42.0681,41.7156,42.0485,235436.0
2022-02-14 09:50:00,42.93,43.25,42.92,43.21,202530.0,42.0387,42.3521,42.0289,42.3129,202530.0
2022-02-14 09:55:00,43.22,43.23,42.8,42.84,179537.0,42.3227,42.3325,41.9114,41.9506,179537.0
2022-02-14 10:00:00,42.85,42.85,42.36,42.39,189154.0,41.9604,41.9604,41.4806,41.5099,189154.0
2022-02-14 10:05:00,42.39,42.53,42.35,42.52,144146.0,41.5099,41.647,41.4708,41.6372,144146.0
2022-02-14 10:10:00,42.51,42.87,42.51,42.7,144782.0,41.6274,41.98,41.6274,41.8135,144782.0
2022-02-14 10:15:00,42.71,42.76,42.36,42.61,186484.0,41.8233,41.8723,41.4806,41.7254,186484.0
2022-02-14 10:20:00,42.59,42.67,42.4,42.59,139211.0,41.7058,41.7841,41.5197,41.7058,139211.0
2022-02-14 10:25:00,42.58,42.61,42.39,42.44,94425.0,41.696,41.7254,41.5099,41.5589,94425.0
2022-02-14 10:30:00,42.45,42.48,42.16,42.23,121022.0,41.5687,41.5981,41.2847,41.3533,121022.0
2022-02-14 10:35:00,42.22,42.35,42.21,42.28,76829.0,41.3435,41.4708,41.3337,41.4022,76829.0
2022-02-14 10:40:00,42.29,42.51,42.23,42.42,115806.0,41.412,41.6274,41.3533,41.5393,115806.0
2022-02-14 10:45:00,42.4,42.46,42.3,42.44,91362.0,41.5197,41.5785,41.4218,41.5589,91362.0
2022-02-14 10:50:00,42.45,42.57,42.34,42.55,174217.0,41.5687,41.6862,41.461,41.6666,174217.0
2022-02-14 10:55:00,42.55,42.72,42.55,42.57,157395.0,41.6666,41.8331,41.6666,41.6862,157395.0
2022-02-14 11:00:00,42.57,42.72,42.55,42.69,119272.0,41.6862,41.8331,41.6666,41.8037,119272.0
2022-02-14 11:05:00,42.68,42.77,42.58,42.74,103196.0,41.7939,41.882,41.696,41.8527,103196.0
2022-02-14 11:10:00,42.74,42.8,42.65,42.74,93860.0,41.8527,41.9114,41.7645,41.8527,93860.0
2022-02-14 11:15:00,42.74,42.88,42.7,42.84,131144.0,41.8527,41.9898,41.8135,41.9506,131144.0
2022-02-14 11:20:00,42.84,42.97,42.81,42.94,115139.0,41.9506,42.0779,41.9212,42.0485,115139.0
2022-02-14 11:25:00,42.95,42.97,42.87,42.91,89288.0,42.0583,42.0779,41.98,42.0191,89288.0
2022-02-14 11:30:00,42.92,42.96,42.76,42.83,214202.0,42.0289,42.0681,41.8723,41.9408,214202.0
2022-02-14 11:35:00,42.84,42.91,42.72,42.76,114744.0,41.9506,42.0191,41.8331,41.8723,114744.0
2022-02-14 11:40:00,42.76,42.82,42.73,42.77,74534.0,41.8723,41.931,41.8429,41.882,74534.0
2022-02-14 11:45:00,42.77,42.89,42.75,42.89,81818.0,41.882,41.9996,41.8625,41.9996,81818.0
2022-02-14 11:50:00,42.88,42.89,42.64,42.65,58491.0,41.9898,41.9996,41.7547,41.7645,58491.0
2022-02-14 11:55:00,42.65,42.8,42.64,42.78,63002.0,41.7645,41.9114,41.7547,41.8918,63002.0
2022-02-14 12:00:00,42.79,42.86,42.74,42.8,58879.0,41.9016,41.9702,41.8527,41.9114,58879.0
2022-02-14 12:05:00,42.8,42.8,42.7,42.72,49129.0,41.9114,41.9114,41.8135,41.8331,49129.0
2022-02-14 12:10:00,42.72,42.74,42.68,42.72,54317.0,41.8331,41.8527,41.7939,41.8331,54317.0
2022-02-14 12:15:00,42.72,42.77,42.66,42.67,46677.0,41.8331,41.882,41.7743,41.7841,46677.0
2022-02-14 12:20:00,42.68,42.72,42.64,42.67,50800.0,41.7939,41.8331,41.7547,41.7841,50800.0
2022-02-14 12:25:00,42.68,42.77,42.66,42.77,81629.0,41.7939,41.882,41.7743,41.882,81629.0
2022-02-14 12:30:00,42.77,42.81,42.65,42.68,46397.0,41.882,41.9212,41.7645,41.7939,46397.0
2022-02-14 12:35:00,42.69,42.71,42.58,42.68,52490.0,41.8037,41.8233,41.696,41.7939,52490.0
2022-02-14 12:40:00,42.67,42.74,42.64,42.71,38883.0,41.7841,41.8527,41.7547,41.8233,38883.0
2022-02-14 12:45:00,42.7,42.77,42.66,42.76,32275.0,41.8135,41.882,41.7743,41.8723,32275.0
2022-02-14 12:50:00,42.75,42.77,42.69,42.73,28416.0,41.8625,41.882,41.8037,41.8429,28416.0
2022-02-14 12:55:00,42.72,42.73,42.6,42.62,36252.0,41.8331,41.8429,41.7156,41.7352,36252.0
2022-02-14 13:00:00,42.62,42.66,42.52,42.63,45904.0,41.7352,41.7743,41.6372,41.745,45904.0
2022-02-14 13:05:00,42.62,42.68,42.6,42.66,45955.0,41.7352,41.7939,41.7156,41.7743,45955.0
2022-02-14 13:10:00,42.67,42.68,42.51,42.52,40098.0,41.7841,41.7939,41.6274,41.6372,40098.0
2022-02-14 13:15:00,42.52,42.57,42.51,42.55,35806.0,41.6372,41.6862,41.6274,41.6666,35806.0
2022-02-14 13:20:00,42.56,42.57,42.41,42.44,78988.0,41.6764,41.6862,41.5295,41.5589,78988.0
2022-02-14 13:25:00,42.44,42.49,42.44,42.47,29676.0,41.5589,41.6079,41.5589,41.5883,29676.0
2022-02-14 13:30:00,42.47,42.49,42.34,42.42,71278.0,41.5883,41.6079,41.461,41.5393,71278.0
2022-02-14 13:35:00,42.42,42.43,42.38,42.39,44885.0,41.5393,41.5491,41.5001,41.5099,44885.0
2022-02-14 13:40:00,42.38,42.4,42.32,42.37,47072.0,41.5001,41.5197,41.4414,41.4903,47072.0
2022-02-14 13:45:00,42.36,42.42,42.28,42.31,81356.0,41.4806,41.5393,41.4022,41.4316,81356.0
2022-02-14 13:50:00,42.31,42.32,41.92,41.94,239820.0,41.4316,41.4414,41.0497,41.0693,239820.0
2022-02-14 13:55:00,41.93,42.06,41.88,41.95,147370.0,41.0595,41.1868,41.0105,41.0791,147370.0
2022-02-14 14:00:00,41.95,42.02,41.88,41.91,150687.0,41.0791,41.1476,41.0105,41.0399,150687.0
2022-02-14 14:05:00,41.91,41.93,41.73,41.8,116643.0,41.0399,41.0595,40.8636,40.9322,116643.0
2022-02-14 14:10:00,41.8,41.87,41.75,41.83,108366.0,40.9322,41.0007,40.8832,40.9616,108366.0
2022-02-14 14:15:00,41.82,41.86,41.71,41.8,140508.0,40.9518,40.9909,40.8441,40.9322,140508.0
2022-02-14 14:20:00,41.8,41.95,41.8,41.89,97679.0,40.9322,41.0791,40.9322,41.0203,97679.0
2022-02-14 14:25:00,41.88,42.22,41.76,42.06,196022.0,41.0105,41.3435,40.893,41.1868,196022.0
2022-02-14 14:30:00,42.06,42.1,41.84,42.04,107184.0,41.1868,41.226,40.9714,41.1672,107184.0
2022-02-14 14:35:00,42.02,42.07,41.89,41.94,117886.0,41.1476,41.1966,41.0203,41.0693,117886.0
2022-02-14 14:40:00,41.95,42.03,41.85,41.92,128439.0,41.0791,41.1574,40.9811,41.0497,128439.0
2022-02-14 14:45:00,41.91,41.97,41.81,41.87,65884.0,41.0399,41.0987,40.942,41.0007,65884.0
2022-02-14 14:50:00,41.86,42.1,41.86,41.97,93996.0,40.9909,41.226,40.9909,41.0987,93996.0
2022-02-14 14:55:00,41.97,42.11,41.95,42.02,113760.0,41.0987,41.2357,41.0791,41.1476,113760.0
2022-02-14 15:00:00,42.02,42.07,41.93,41.94,139452.0,41.1476,41.1966,41.0595,41.0693,139452.0
2022-02-14 15:05:00,41.93,41.95,41.76,41.92,176522.0,41.0595,41.0791,40.893,41.0497,176522.0
2022-02-14 15:10:00,41.91,41.93,41.76,41.85,175533.0,41.0399,41.0595,40.893,40.9811,175533.0
2022-02-14 15:15:00,41.86,41.88,41.7,41.79,123881.0,40.9909,41.0105,40.8343,40.9224,123881.0
2022-02-14 15:20:00,41.79,42.12,41.73,42.02,167100.0,40.9224,41.2455,40.8636,41.1476,167100.0
2022-02-14 15:25:00,42.01,42.04,41.92,41.98,105145.0,41.1378,41.1672,41.0497,41.1084,105145.0
2022-02-14 15:30:00,41.97,42.14,41.94,42.11,125538.0,41.0987,41.2651,41.0693,41.2357,125538.0
2022-02-14 15:35:00,42.11,42.14,41.99,42.0,137762.0,41.2357,41.2651,41.1182,41.128,137762.0
2022-02-14 15:40:00,42.01,42.04,41.89,41.98,142459.0,41.1378,41.1672,41.0203,41.1084,142459.0
2022-02-14 15:45:00,41.98,42.09,41.84,42.02,176617.0,41.1084,41.2162,40.9714,41.1476,176617.0
2022-02-14 15:50:00,42.02,42.02,41.79,41.96,344511.0,41.1476,41.1476,40.9224,41.0889,344511.0
2022-02-14 15:55:00,41.96,42.04,41.94,41.98,342294.0,41.0889,41.1672,41.0693,41.1084,342294.0
2022-02-15 09:30:00,43.46,43.88,43.33,43.78,698999.0,42.5577,42.969,42.4304,42.8711,698999.0
2022-02-15 09:35:00,43.8,44.13,43.7,44.08,534376.0,42.8907,43.2138,42.7927,43.1648,534376.0
2022-02-15 09:40:00,44.08,44.25,43.88,43.96,444118.0,43.1648,43.3313,42.969,43.0473,444118.0
2022-02-15 09:45:00,43.98,44.19,43.78,43.87,281033.0,43.0669,43.2726,42.8711,42.9592,281033.0
2022-02-15 09:50:00,43.85,44.04,43.8,43.93,219168.0,42.9396,43.1257,42.8907,43.018,219168.0
2022-02-15 09:55:00,43.94,44.08,43.89,44.03,221141.0,43.0278,43.1648,42.9788,43.1159,221141.0
2022-02-15 10:00:00,44.03,44.09,43.78,43.87,243615.0,43.1159,43.1746,42.8711,42.9592,243615.0
2022-02-15 10:05:00,43.87,43.97,43.84,43.9,238492.0,42.9592,43.0571,42.9298,42.9886,238492.0
2022-02-15 10:10:00,43.9,43.91,43.65,43.77,325368.0,42.9886,42.9984,42.7438,42.8613,325368.0
2022-02-15 10:15:00,43.77,43.9,43.76,43.8,164956.0,42.8613,42.9886,42.8515,42.8907,164956.0
2022-02-15 10:20:00,43.79,44.06,43.76,44.02,228709.0,42.8809,43.1453,42.8515,43.1061,228709.0
2022-02-15 10:25:00,44.02,44.12,43.93,44.03,187289.0,43.1061,43.204,43.018,43.1159,187289.0
2022-02-15 10:30:00,44.03,44.1,43.95,44.07,129145.0,43.1159,43.1844,43.0375,43.1551,129145.0
2022-02-15 10:35:00,44.07,44.11,44.02,44.08,88594.0,43.1551,43.1942,43.1061,43.1648,88594.0
2022-02-15 10:40:00,44.09,44.15,44.06,44.08,118515.0,43.1746,43.2334,43.1453,43.1648,118515.0
2022-02-15 10:45:00,44.07,44.08,43.98,44.04,167061.0,43.1551,43.1648,43.0669,43.1257,167061.0
2022-02-15 10:50:00,44.04,44.2,44.02,44.19,222484.0,43.1257,43.2824,43.1061,43.2726,222484.0
2022-02-15 10:55:00,44.19,44.31,44.16,44.26,271845.0,43.2726,43.3901,43.2432,43.3411,271845.0
2022-02-15 11:00:00,44.27,44.3,44.15,44.27,199739.0,43.3509,43.3803,43.2334,43.3509,199739.0
2022-02-15 11:05:00,44.27,44.39,44.23,44.33,186094.0,43.3509,43.4684,43.3117,43.4097,186094.0
2022-02-15 11:10:00,44.33,44.41,44.23,44.37,229272.0,43.4097,43.488,43.3117,43.4488,229272.0
2022-02-15 11:15:00,44.37,44.43,44.35,44.39,134956.0,43.4488,43.5076,43.4292,43.4684,134956.0
2022-02-15 11:20:00,44.39,44.46,44.38,44.44,152636.0,43.4684,43.537,43.4586,43.5174,152636.0
2022-02-15 11:25:00,44.43,44.44,44.34,44.37,177938.0,43.5076,43.5174,43.4195,43.4488,177938.0
2022-02-15 11:30:00,44.38,44.55,44.37,44.55,274988.0,43.4586,43.6251,43.4488,43.6251,274988.0
2022-02-15 11:35:00,44.54,44.6,44.48,44.49,203552.0,43.6153,43.6741,43.5565,43.5663,203552.0
2022-02-15 11:40:00,44.5,44.61,44.48,44.56,164038.0,43.5761,43.6838,43.5565,43.6349,164038.0
2022-02-15 11:45:00,44.57,44.75,44.57,44.62,253490.0,43.6447,43.8209,43.6447,43.6936,253490.0
2022-02-15 11:50:00,44.62,44.68,44.56,44.64,122045.0,43.6936,43.7524,43.6349,43.7132,122045.0
2022-02-15 11:55:00,44.65,44.71,44.62,44.66,100595.0,43.723,43.7818,43.6936,43.7328,100595.0
2022-02-15 12:00:00,44.67,44.73,44.49,44.52,174100.0,43.7426,43.8014,43.5663,43.5957,174100.0
2022-02-15 12:05:00,44.52,44.54,44.46,44.52,152078.0,43.5957,43.6153,43.537,43.5957,152078.0
2022-02-15 12:10:00,44.52,44.55,44.49,44.51,69558.0,43.5957,43.6251,43.5663,43.5859,69558.0
2022-02-15 12:15:00,44.51,44.51,44.28,44.3,135513.0,43.5859,43.5859,43.3607,43.3803,135513.0
2022-02-15 12:20:00,44.32,44.33,44.17,44.22,103293.0,43.3999,43.4097,43.253,43.3019,103293.0
2022-02-15 12:25:00,44.22,44.26,44.14,44.26,79455.0,43.3019,43.3411,43.2236,43.3411,79455.0
2022-02-15 12:30:00,44.25,44.31,44.18,44.2,86452.0,43.3313,43.3901,43.2628,43.2824,86452.0
2022-02-15 12:35:00,44.2,44.29,44.19,44.23,145547.0,43.2824,43.3705,43.2726,43.3117,145547.0
2022-02-15 12:40:00,44.22,44.27,44.18,44.2,86453.0,43.3019,43.3509,43.2628,43.2824,86453.0
2022-02-15 12:45:00,44.19,44.21,44.04,44.05,91663.0,43.2726,43.2921,43.1257,43.1355,91663.0
2022-02-15 12:50:00,44.05,44.22,44.05,44.21,78015.0,43.1355,43.3019,43.1355,43.2921,78015.0
2022-02-15 12:55:00,44.2,44.27,44.18,44.25,46467.0,43.2824,43.3509,43.2628,43.3313,46467.0
2022-02-15 13:00:00,44.25,44.31,44.2,44.29,82309.0,43.3313,43.3901,43.2824,43.3705,82309.0
2022-02-15 13:05:00,44.29,44.35,44.26,44.34,83812.0,43.3705,43.4292,43.3411,43.4195,83812.0
2022-02-15 13:10:00,44.34,44.37,44.3,44.36,65086.0,43.4195,43.4488,43.3803,43.439,65086.0
2022-02-15 13:15:00,44.36,44.39,44.3,44.33,89796.0,43.439,43.4684,43.3803,43.4097,89796.0
2022-02-15 13:20:00,44.34,44.44,44.32,44.42,70673.0,43.4195,43.5174,43.3999,43.4978,70673.0
2022-02-15 13:25:00,44.43,44.49,44.42,44.47,106066.0,43.5076,43.5663,43.4978,43.5468,106066.0
2022-02-15 13:30:00,44.46,44.52,44.45,44.51,82176.0,43.537,43.5957,43.5272,43.5859,82176.0
2022-02-15 13:35:00,44.52,44.53,44.48,44.5,79434.0,43.5957,43.6055,43.5565,43.5761,79434.0
2022-02-15 13:40:00,44.51,44.56,44.46,44.51,150624.0,43.5859,43.6349,43.537,43.5859,150624.0
2022-02-15 13:45:00,44.5,44.54,44.46,44.52,45335.0,43.5761,43.6153,43.537,43.5957,45335.0
2022-02-15 13:50:00,44.52,44.54,44.47,44.51,62510.0,43.5957,43.6153,43.5468,43.5859,62510.0
2022-02-15 13:55:00,44.51,44.56,44.48,44.52,51790.0,43.5859,43.6349,43.5565,43.5957,51790.0
2022-02-15 14:00:00,44.53,44.56,44.49,44.53,86066.0,43.6055,43.6349,43.5663,43.6055,86066.0
2022-02-15 14:05:00,44.54,44.55,44.46,44.53,51796.0,43.6153,43.6251,43.537,43.6055,51796.0
2022-02-15 14:10:00,44.53,44.56,44.47,44.53,54084.0,43.6055,43.6349,43.5468,43.6055,54084.0
2022-02-15 14:15:00,44.54,44.55,44.5,44.51,45728.0,43.6153,43.6251,43.5761,43.5859,45728.0
2022-02-15 14:20:00,44.5,44.56,44.48,44.5,54667.0,43.5761,43.6349,43.5565,43.5761,54667.0
2022-02-15 14:25:00,44.49,44.51,44.47,44.49,48737.0,43.5663,43.5859,43.5468,43.5663,48737.0
2022-02-15 14:30:00,44.48,44.5,44.35,44.36,90058.0,43.5565,43.5761,43.4292,43.439,90058.0
2022-02-15 14:35:00,44.36,44.42,44.35,44.38,91733.0,43.439,43.4978,43.4292,43.4586,91733.0
2022-02-15 14:40:00,44.38,44.47,44.36,44.46,79952.0,43.4586,43.5468,43.439,43.537,79952.0
2022-02-15 14:45:00,44.46,44.48,44.41,44.43,80136.0,43.537,43.5565,43.488,43.5076,80136.0
2022-02-15 14:50:00,44.43,44.46,44.38,44.43,67347.0,43.5076,43.537,43.4586,43.5076,67347.0
2022-02-15 14:55:00,44.43,44.47,44.38,44.41,66046.0,43.5076,43.5468,43.4586,43.488,66046.0
2022-02-15 15:00:00,44.41,44.46,44.37,44.42,86896.0,43.488,43.537,43.4488,43.4978,86896.0
2022-02-15 15:05:00,44.43,44.5,44.42,44.46,68972.0,43.5076,43.5761,43.4978,43.537,68972.0
2022-02-15 15:10:00,44.45,44.51,44.44,44.48,74666.0,43.5272,43.5859,43.5174,43.5565,74666.0
2022-02-15 15:15:00,44.49,44.51,44.44,44.48,78680.0,43.5663,43.5859,43.5174,43.5565,78680.0
2022-02-15 15:20:00,44.49,44.52,44.44,44.46,87067.0,43.5663,43.5957,43.5174,43.537,87067.0
2022-02-15 15:25:00,44.46,44.48,44.4,44.46,142273.0,43.537,43.5565,43.4782,43.537,142273.0
2022-02-15 15:30:00,44.46,44.49,44.31,44.32,207645.0,43.537,43.5663,43.3901,43.3999,207645.0
2022-02-15 15:35:00,44.32,44.38,44.29,44.31,164597.0,43.3999,43.4586,43.3705,43.3901,164597.0
2022-02-15 15:40:00,44.3,44.39,44.28,44.39,166192.0,43.3803,43.4684,43.3607,43.4684,166192.0
2022-02-15 15:45:00,44.38,44.4,44.29,44.37,309355.0,43.4586,43.4782,43.3705,43.4488,309355.0
2022-02-15 15:50:00,44.37,44.52,44.37,44.41,358767.0,43.4488,43.5957,43.4488,43.488,358767.0
2022-02-15 15:55:00,44.41,44.53,44.4,44.51,544663.0,43.488,43.6055,43.4782,43.5859,544663.0
2022-02-16 09:30:00,44.1,44.7,43.98,44.63,459114.0,43.1844,43.772,43.0669,43.7034,459114.0
2022-02-16 09:35:00,44.63,44.64,44.27,44.28,294105.0,43.7034,43.7132,43.3509,43.3607,294105.0
2022-02-16 09:40:00,44.28,44.39,44.08,44.24,207918.0,43.3607,43.4684,43.1648,43.3215,207918.0
2022-02-16 09:45:00,44.25,44.65,44.25,44.62,196174.0,43.3313,43.723,43.3313,43.6936,196174.0
2022-02-16 09:50:00,44.61,44.62,44.26,44.37,131277.0,43.6838,43.6936,43.3411,43.4488,131277.0
2022-02-16 09:55:00,44.39,44.61,44.34,44.52,138617.0,43.4684,43.6838,43.4195,43.5957,138617.0
2022-02-16 10:00:00,44.5,44.63,44.38,44.58,139595.0,43.5761,43.7034,43.4586,43.6545,139595.0
2022-02-16 10:05:00,44.58,44.8,44.49,44.65,187392.0,43.6545,43.8699,43.5663,43.723,187392.0
2022-02-16 10:10:00,44.66,44.72,44.43,44.48,180149.0,43.7328,43.7916,43.5076,43.5565,180149.0
2022-02-16 10:15:00,44.48,44.59,44.44,44.56,91967.0,43.5565,43.6643,43.5174,43.6349,91967.0
2022-02-16 10:20:00,44.57,44.68,44.45,44.67,95278.0,43.6447,43.7524,43.5272,43.7426,95278.0
2022-02-16 10:25:00,44.67,44.75,44.67,44.73,89774.0,43.7426,43.8209,43.7426,43.8014,89774.0
2022-02-16 10:30:00,44.74,44.83,44.64,44.79,123530.0,43.8111,43.8993,43.7132,43.8601,123530.0
2022-02-16 10:35:00,44.79,44.87,44.77,44.78,174611.0,43.8601,43.9384,43.8405,43.8503,174611.0
2022-02-16 10:40:00,44.78,44.91,44.73,44.9,178016.0,43.8503,43.9776,43.8014,43.9678,178016.0
2022-02-16 10:45:00,44.9,44.97,44.89,44.96,186083.0,43.9678,44.0364,43.958,44.0266,186083.0
2022-02-16 10:50:00,44.95,45.12,44.95,45.11,682751.0,44.0168,44.1833,44.0168,44.1735,682751.0
2022-02-16 10:55:00,45.11,45.14,44.8,44.92,222701.0,44.1735,44.2028,43.8699,43.9874,222701.0
2022-02-16 11:00:00,44.91,44.94,44.84,44.89,122527.0,43.9776,44.007,43.9091,43.958,122527.0
2022-02-16 11:05:00,44.89,44.98,44.8,44.92,112980.0,43.958,44.0462,43.8699,43.9874,112980.0
2022-02-16 11:10:00,44.93,44.93,44.8,44.88,59986.0,43.9972,43.9972,43.8699,43.9482,59986.0
2022-02-16 11:15:00,44.89,45.0,44.86,44.88,105444.0,43.958,44.0657,43.9287,43.9482,105444.0
2022-02-16 11:20:00,44.88,44.95,44.79,44.83,69606.0,43.9482,44.0168,43.8601,43.8993,69606.0
2022-02-16 11:25:00,44.82,44.9,44.72,44.78,124367.0,43.8895,43.9678,43.7916,43.8503,124367.0
2022-02-16 11:30:00,44.78,44.81,44.72,44.73,76451.0,43.8503,43.8797,43.7916,43.8014,76451.0
2022-02-16 11:35:00,44.73,44.75,44.64,44.66,83427.0,43.8014,43.8209,43.7132,43.7328,83427.0
2022-02-16 11:40:00,44.68,44.71,44.64,44.69,77321.0,43.7524,43.7818,43.7132,43.7622,77321.0
2022-02-16 11:45:00,44.69,44.72,44.63,44.65,72148.0,43.7622,43.7916,43.7034,43.723,72148.0
2022-02-16 11:50:00,44.66,44.71,44.56,44.58,101459.0,43.7328,43.7818,43.6349,43.6545,101459.0
2022-02-16 11:55:00,44.59,44.66,44.57,44.59,50059.0,43.6643,43.7328,43.6447,43.6643,50059.0
2022-02-16 12:00:00,44.59,44.59,44.48,44.51,109547.0,43.6643,43.6643,43.5565,43.5859,109547.0
2022-02-16 12:05:00,44.51,44.57,44.49,44.55,73984.0,43.5859,43.6447,43.5663,43.6251,73984.0
2022-02-16 12:10:00,44.55,44.61,44.54,44.59,84501.0,43.6251,43.6838,43.6153,43.6643,84501.0
2022-02-16 12:15:00,44.59,44.63,44.57,44.62,90127.0,43.6643,43.7034,43.6447,43.6936,90127.0
2022-02-16 12:20:00,44.62,44.63,44.56,44.58,54088.0,43.6936,43.7034,43.6349,43.6545,54088.0
2022-02-16 12:25:00,44.57,44.58,44.47,44.49,45783.0,43.6447,43.6545,43.5468,43.5663,45783.0
2022-02-16 12:30:00,44.48,44.49,44.2,44.23,138742.0,43.5565,43.5663,43.2824,43.3117,138742.0
2022-02-16 12:35:00,44.23,44.34,44.15,44.32,81771.0,43.3117,43.4195,43.2334,43.3999,81771.0
2022-02-16 12:40:00,44.33,44.37,44.3,44.33,81686.0,43.4097,43.4488,43.3803,43.4097,81686.0
2022-02-16 12:45:00,44.33,44.37,44.27,44.35,78621.0,43.4097,43.4488,43.3509,43.4292,78621.0
2022-02-16 12:50:00,44.35,44.37,44.27,44.3,64963.0,43.4292,43.4488,43.3509,43.3803,64963.0
2022-02-16 12:55:00,44.3,44.31,44.26,44.27,39351.0,43.3803,43.3901,43.3411,43.3509,39351.0
2022-02-16 13:00:00,44.27,44.3,44.15,44.16,143104.0,43.3509,43.3803,43.2334,43.2432,143104.0
2022-02-16 13:05:00,44.16,44.27,44.15,44.24,32790.0,43.2432,43.3509,43.2334,43.3215,32790.0
2022-02-16 13:10:00,44.24,44.28,44.22,44.28,35315.0,43.3215,43.3607,43.3019,43.3607,35315.0
2022-02-16 13:15:00,44.28,44.33,44.25,44.32,38058.0,43.3607,43.4097,43.3313,43.3999,38058.0
2022-02-16 13:20:00,44.32,44.38,44.3,44.33,40223.0,43.3999,43.4586,43.3803,43.4097,40223.0
2022-02-16 13:25:00,44.33,44.33,44.24,44.25,31399.0,43.4097,43.4097,43.3215,43.3313,31399.0
2022-02-16 13:30:00,44.24,44.25,44.19,44.23,40379.0,43.3215,43.3313,43.2726,43.3117,40379.0
2022-02-16 13:35:00,44.23,44.28,44.22,44.26,32055.0,43.3117,43.3607,43.3019,43.3411,32055.0
2022-02-16 13:40:00,44.24,44.24,44.17,44.19,54350.0,43.3215,43.3215,43.253,43.2726,54350.0
2022-02-16 13:45:00,44.18,44.26,44.18,44.23,41036.0,43.2628,43.3411,43.2628,43.3117,41036.0
2022-02-16 13:50:00,44.23,44.31,44.23,44.3,49858.0,43.3117,43.3901,43.3117,43.3803,49858.0
2022-02-16 13:55:00,44.29,44.3,44.2,44.26,44050.0,43.3705,43.3803,43.2824,43.3411,44050.0
2022-02-16 14:00:00,44.25,44.47,44.04,44.31,173329.0,43.3313,43.5468,43.1257,43.3901,173329.0
2022-02-16 14:05:00,44.33,44.43,44.2,44.34,58994.0,43.4097,43.5076,43.2824,43.4195,58994.0
2022-02-16 14:10:00,44.34,44.39,44.21,44.3,94823.0,43.4195,43.4684,43.2921,43.3803,94823.0
2022-02-16 14:15:00,44.3,44.49,44.29,44.45,120405.0,43.3803,43.5663,43.3705,43.5272,120405.0
2022-02-16 14:20:00,44.45,44.55,44.42,44.54,92371.0,43.5272,43.6251,43.4978,43.6153,92371.0
2022-02-16 14:25:00,44.54,44.59,44.51,44.55,88468.0,43.6153,43.6643,43.5859,43.6251,88468.0
2022-02-16 14:30:00,44.56,44.67,44.55,44.56,150343.0,43.6349,43.7426,43.6251,43.6349,150343.0
2022-02-16 14:35:00,44.56,44.58,44.45,44.51,188953.0,43.6349,43.6545,43.5272,43.5859,188953.0
2022-02-16 14:40:00,44.51,44.55,44.39,44.47,194527.0,43.5859,43.6251,43.4684,43.5468,194527.0
2022-02-16 14:45:00,44.48,44.53,44.46,44.46,106498.0,43.5565,43.6055,43.537,43.537,106498.0
2022-02-16 14:50:00,44.46,44.56,44.44,44.55,67922.0,43.537,43.6349,43.5174,43.6251,67922.0
2022-02-16 14:55:00,44.55,44.64,44.55,44.57,167302.0,43.6251,43.7132,43.6251,43.6447,167302.0
2022-02-16 15:00:00,44.57,44.7,44.53,44.65,140523.0,43.6447,43.772,43.6055,43.723,140523.0
2022-02-16 15:05:00,44.65,44.67,44.6,44.67,119248.0,43.723,43.7426,43.6741,43.7426,119248.0
2022-02-16 15:10:00,44.67,44.67,44.55,44.58,62354.0,43.7426,43.7426,43.6251,43.6545,62354.0
2022-02-16 15:15:00,44.58,44.61,44.52,44.55,62397.0,43.6545,43.6838,43.5957,43.6251,62397.0
2022-02-16 15:20:00,44.55,44.57,44.47,44.52,103955.0,43.6251,43.6447,43.5468,43.5957,103955.0
2022-02-16 15:25:00,44.52,44.55,44.48,44.51,84960.0,43.5957,43.6251,43.5565,43.5859,84960.0
2022-02-16 15:30:00,44.51,44.53,44.42,44.46,106805.0,43.5859,43.6055,43.4978,43.537,106805.0
2022-02-16 15:35:00,44.45,44.51,44.43,44.5,93608.0,43.5272,43.5859,43.5076,43.5761,93608.0
2022-02-16 15:40:00,44.5,44.51,44.4,44.41,141521.0,43.5761,43.5859,43.4782,43.488,141521.0
2022-02-16 15:45:00,44.41,44.47,44.37,44.45,187565.0,43.488,43.5468,43.4488,43.5272,187565.0
2022-02-16 15:50:00,44.45,44.52,44.4,44.41,337952.0,43.5272,43.5957,43.4782,43.488,337952.0
2022-02-16 15:55:00,44.41,44.46,44.39,44.41,456080.0,43.488,43.537,43.4684,43.488,456080.0
2022-02-17 09:30:00,43.77,43.92,43.62,43.88,306945.0,42.8613,43.0082,42.7144,42.969,306945.0
2022-02-17 09:35:00,43.89,44.09,43.73,44.08,205296.0,42.9788,43.1746,42.8221,43.1648,205296.0
2022-02-17 09:40:00,44.1,44.13,43.91,44.07,241394.0,43.1844,43.2138,42.9984,43.1551,241394.0
2022-02-17 09:45:00,44.1,44.11,43.76,43.85,137482.0,43.1844,43.1942,42.8515,42.9396,137482.0
2022-02-17 09:50:00,43.85,43.85,43.59,43.64,155816.0,42.9396,42.9396,42.685,42.734,155816.0
2022-02-17 09:55:00,43.65,43.66,43.42,43.47,193390.0,42.7438,42.7536,42.5186,42.5675,193390.0
2022-02-17 10:00:00,43.46,43.74,43.43,43.69,206090.0,42.5577,42.8319,42.5283,42.7829,206090.0
2022-02-17 10:05:00,43.69,43.8,43.66,43.69,161768.0,42.7829,42.8907,42.7536,42.7829,161768.0
2022-02-17 10:10:00,43.7,43.7,43.53,43.7,112067.0,42.7927,42.7927,42.6263,42.7927,112067.0
2022-02-17 10:15:00,43.7,43.81,43.67,43.67,108204.0,42.7927,42.9005,42.7634,42.7634,108204.0
2022-02-17 10:20:00,43.67,43.67,43.43,43.46,128567.0,42.7634,42.7634,42.5283,42.5577,128567.0
2022-02-17 10:25:00,43.44,43.54,43.4,43.51,88021.0,42.5381,42.6361,42.499,42.6067,88021.0
2022-02-17 10:30:00,43.51,43.71,43.48,43.68,79453.0,42.6067,42.8025,42.5773,42.7732,79453.0
2022-02-17 10:35:00,43.66,43.68,43.55,43.63,68557.0,42.7536,42.7732,42.6459,42.7242,68557.0
2022-02-17 10:40:00,43.62,43.69,43.57,43.64,64398.0,42.7144,42.7829,42.6654,42.734,64398.0
2022-02-17 10:45:00,43.64,43.71,43.45,43.53,113397.0,42.734,42.8025,42.5479,42.6263,113397.0
2022-02-17 10:50:00,43.53,43.6,43.46,43.53,73420.0,42.6263,42.6948,42.5577,42.6263,73420.0
2022-02-17 10:55:00,43.53,43.71,43.53,43.69,100344.0,42.6263,42.8025,42.6263,42.7829,100344.0
2022-02-17 11:00:00,43.69,43.76,43.63,43.7,55710.0,42.7829,42.8515,42.7242,42.7927,55710.0
2022-02-17 11:05:00,43.71,43.89,43.71,43.84,80731.0,42.8025,42.9788,42.8025,42.9298,80731.0
2022-02-17 11:10:00,43.84,43.93,43.79,43.93,53025.0,42.9298,43.018,42.8809,43.018,53025.0
2022-02-17 11:15:00,43.93,43.94,43.84,43.92,45206.0,43.018,43.0278,42.9298,43.0082,45206.0
2022-02-17 11:20:00,43.91,43.92,43.85,43.87,43151.0,42.9984,43.0082,42.9396,42.9592,43151.0
2022-02-17 11:25:00,43.86,43.98,43.85,43.95,72978.0,42.9494,43.0669,42.9396,43.0375,72978.0
2022-02-17 11:30:00,43.94,43.94,43.85,43.92,79797.0,43.0278,43.0278,42.9396,43.0082,79797.0
2022-02-17 11:35:00,43.93,43.94,43.82,43.85,50848.0,43.018,43.0278,42.9102,42.9396,50848.0
2022-02-17 11:40:00,43.86,43.9,43.82,43.87,39333.0,42.9494,42.9886,42.9102,42.9592,39333.0
2022-02-17 11:45:00,43.88,43.94,43.83,43.94,65349.0,42.969,43.0278,42.92,43.0278,65349.0
2022-02-17 11:50:00,43.92,43.93,43.82,43.84,46753.0,43.0082,43.018,42.9102,42.9298,46753.0
2022-02-17 11:55:00,43.84,43.89,43.81,43.83,32022.0,42.9298,42.9788,42.9005,42.92,32022.0
2022-02-17 12:00:00,43.84,43.95,43.79,43.92,69822.0,42.9298,43.0375,42.8809,43.0082,69822.0
2022-02-17 12:05:00,43.93,43.94,43.82,43.87,33380.0,43.018,43.0278,42.9102,42.9592,33380.0
2022-02-17 12:10:00,43.87,43.9,43.84,43.88,50673.0,42.9592,42.9886,42.9298,42.969,50673.0
2022-02-17 12:15:00,43.87,43.93,43.83,43.88,55018.0,42.9592,43.018,42.92,42.969,55018.0
2022-02-17 12:20:00,43.89,43.96,43.87,43.95,59407.0,42.9788,43.0473,42.9592,43.0375,59407.0
2022-02-17 12:25:00,43.95,44.0,43.94,43.97,38838.0,43.0375,43.0865,43.0278,43.0571,38838.0
2022-02-17 12:30:00,43.97,43.99,43.92,43.97,40015.0,43.0571,43.0767,43.0082,43.0571,40015.0
2022-02-17 12:35:00,43.96,44.02,43.95,43.97,42069.0,43.0473,43.1061,43.0375,43.0571,42069.0
2022-02-17 12:40:00,43.97,43.98,43.9,43.92,49839.0,43.0571,43.0669,42.9886,43.0082,49839.0
2022-02-17 12:45:00,43.91,43.94,43.83,43.87,50595.0,42.9984,43.0278,42.92,42.9592,50595.0
2022-02-17 12:50:00,43.88,43.92,43.86,43.89,44044.0,42.969,43.0082,42.9494,42.9788,44044.0
2022-02-17 12:55:00,43.89,43.95,43.88,43.91,48808.0,42.9788,43.0375,42.969,42.9984,48808.0
2022-02-17 13:00:00,43.91,43.92,43.81,43.82,24483.0,42.9984,43.0082,42.9005,42.9102,24483.0
2022-02-17 13:05:00,43.81,43.89,43.8,43.84,42086.0,42.9005,42.9788,42.8907,42.9298,42086.0
2022-02-17 13:10:00,43.84,43.85,43.71,43.71,56860.0,42.9298,42.9396,42.8025,42.8025,56860.0
2022-02-17 13:15:00,43.72,43.79,43.7,43.73,48783.0,42.8123,42.8809,42.7927,42.8221,48783.0
2022-02-17 13:20:00,43.73,43.75,43.66,43.68,37825.0,42.8221,42.8417,42.7536,42.7732,37825.0
2022-02-17 13:25:00,43.68,43.68,43.64,43.65,38323.0,42.7732,42.7732,42.734,42.7438,38323.0
2022-02-17 13:30:00,43.65,43.73,43.61,43.71,59719.0,42.7438,42.8221,42.7046,42.8025,59719.0
2022-02-17 13:35:00,43.7,43.7,43.58,43.59,37642.0,42.7927,42.7927,42.6752,42.685,37642.0
2022-02-17 13:40:00,43.58,43.63,43.56,43.6,42038.0,42.6752,42.7242,42.6556,42.6948,42038.0
2022-02-17 13:45:00,43.6,43.63,43.58,43.59,25766.0,42.6948,42.7242,42.6752,42.685,25766.0
2022-02-17 13:50:00,43.58,43.65,43.57,43.63,30629.0,42.6752,42.7438,42.6654,42.7242,30629.0
2022-02-17 13:55:00,43.64,43.66,43.59,43.64,41272.0,42.734,42.7536,42.685,42.734,41272.0
2022-02-17 14:00:00,43.64,43.64,43.53,43.55,64387.0,42.734,42.734,42.6263,42.6459,64387.0
2022-02-17 14:05:00,43.54,43.54,43.45,43.47,86360.0,42.6361,42.6361,42.5479,42.5675,86360.0
2022-02-17 14:10:00,43.47,43.47,43.37,43.4,137251.0,42.5675,42.5675,42.4696,42.499,137251.0
2022-02-17 14:15:00,43.39,43.44,43.35,43.42,49707.0,42.4892,42.5381,42.45,42.5186,49707.0
2022-02-17 14:20:00,43.41,43.42,43.31,43.33,73350.0,42.5088,42.5186,42.4108,42.4304,73350.0
2022-02-17 14:25:00,43.32,43.37,43.29,43.35,77099.0,42.4206,42.4696,42.3912,42.45,77099.0
2022-02-17 14:30:00,43.35,43.36,43.22,43.25,152437.0,42.45,42.4598,42.3227,42.3521,152437.0
2022-02-17 14:35:00,43.25,43.28,43.21,43.26,51982.0,42.3521,42.3815,42.3129,42.3619,51982.0
2022-02-17 14:40:00,43.26,43.29,43.2,43.21,65749.0,42.3619,42.3912,42.3031,42.3129,65749.0
2022-02-17 14:45:00,43.21,43.22,43.15,43.21,124323.0,42.3129,42.3227,42.2542,42.3129,124323.0
2022-02-17 14:50:00,43.21,43.22,43.14,43.18,73568.0,42.3129,42.3227,42.2444,42.2835,73568.0
2022-02-17 14:55:00,43.17,43.19,43.06,43.07,106575.0,42.2737,42.2933,42.166,42.1758,106575.0
2022-02-17 15:00:00,43.07,43.16,43.04,43.04,82515.0,42.1758,42.2639,42.1464,42.1464,82515.0
2022-02-17 15:05:00,43.04,43.07,42.99,43.0,104557.0,42.1464,42.1758,42.0975,42.1073,104557.0
2022-02-17 15:10:00,43.0,43.08,42.94,43.04,161222.0,42.1073,42.1856,42.0485,42.1464,161222.0
2022-02-17 15:15:00,43.03,43.07,43.01,43.05,77088.0,42.1366,42.1758,42.1171,42.1562,77088.0
2022-02-17 15:20:00,43.05,43.21,43.04,43.2,124011.0,42.1562,42.3129,42.1464,42.3031,124011.0
2022-02-17 15:25:00,43.21,43.25,43.17,43.19,126332.0,42.3129,42.3521,42.2737,42.2933,126332.0
2022-02-17 15:30:00,43.18,43.29,43.13,43.16,157950.0,42.2835,42.3912,42.2346,42.2639,157950.0
2022-02-17 15:35:00,43.17,43.38,43.17,43.36,166712.0,42.2737,42.4794,42.2737,42.4598,166712.0
2022-02-17 15:40:00,43.36,43.4,43.31,43.39,140593.0,42.4598,42.499,42.4108,42.4892,140593.0
2022-02-17 15:45:00,43.39,43.45,43.36,43.4,209585.0,42.4892,42.5479,42.4598,42.499,209585.0
2022-02-17 15:50:00,43.41,43.41,43.25,43.35,461141.0,42.5088,42.5088,42.3521,42.45,461141.0
2022-02-17 15:55:00,43.35,43.42,43.3,43.3,423356.0,42.45,42.5186,42.401,42.401,423356.0
2022-02-18 09:30:00,43.1,43.38,43.1,43.3,502052.0,42.2052,42.4794,42.2052,42.401,502052.0
2022-02-18 09:35:00,43.29,43.41,43.14,43.39,254801.0,42.3912,42.5088,42.2444,42.4892,254801.0
2022-02-18 09:40:00,43.39,43.46,43.14,43.18,183919.0,42.4892,42.5577,42.2444,42.2835,183919.0
2022-02-18 09:45:00,43.18,43.42,43.07,43.41,182712.0,42.2835,42.5186,42.1758,42.5088,182712.0
2022-02-18 09:50:00,43.42,43.65,43.42,43.62,133048.0,42.5186,42.7438,42.5186,42.7144,133048.0
2022-02-18 09:55:00,43.63,43.68,43.47,43.51,120619.0,42.7242,42.7732,42.5675,42.6067,120619.0
2022-02-18 10:00:00,43.5,43.52,43.36,43.5,118854.0,42.5969,42.6165,42.4598,42.5969,118854.0
2022-02-18 10:05:00,43.51,43.58,43.35,43.45,100110.0,42.6067,42.6752,42.45,42.5479,100110.0
2022-02-18 10:10:00,43.46,43.53,43.42,43.52,98108.0,42.5577,42.6263,42.5186,42.6165,98108.0
2022-02-18 10:15:00,43.51,43.62,43.32,43.35,104174.0,42.6067,42.7144,42.4206,42.45,104174.0
2022-02-18 10:20:00,43.35,43.42,43.21,43.29,116870.0,42.45,42.5186,42.3129,42.3912,116870.0
2022-02-18 10:25:00,43.29,43.32,43.17,43.2,122450.0,42.3912,42.4206,42.2737,42.3031,122450.0
2022-02-18 10:30:00,43.2,43.2,43.06,43.15,89044.0,42.3031,42.3031,42.166,42.2542,89044.0
2022-02-18 10:35:00,43.15,43.21,43.08,43.12,70329.0,42.2542,42.3129,42.1856,42.2248,70329.0
2022-02-18 10:40:00,43.12,43.24,43.04,43.23,118638.0,42.2248,42.3423,42.1464,42.3325,118638.0
2022-02-18 10:45:00,43.23,43.23,43.07,43.15,64712.0,42.3325,42.3325,42.1758,42.2542,64712.0
2022-02-18 10:50:00,43.15,43.2,43.09,43.11,69484.0,42.2542,42.3031,42.1954,42.215,69484.0
2022-02-18 10:55:00,43.11,43.14,43.04,43.07,87018.0,42.215,42.2444,42.1464,42.1758,87018.0
2022-02-18 11:00:00,43.08,43.08,42.76,42.8,318127.0,42.1856,42.1856,41.8723,41.9114,318127.0
2022-02-18 11:05:00,42.8,42.94,42.79,42.84,90106.0,41.9114,42.0485,41.9016,41.9506,90106.0
2022-02-18 11:10:00,42.85,42.87,42.78,42.84,95596.0,41.9604,41.98,41.8918,41.9506,95596.0
2022-02-18 11:15:00,42.84,42.94,42.81,42.93,123978.0,41.9506,42.0485,41.9212,42.0387,123978.0
2022-02-18 11:20:00,42.94,43.01,42.91,42.94,113375.0,42.0485,42.1171,42.0191,42.0485,113375.0
2022-02-18 11:25:00,42.97,43.01,42.88,42.92,115438.0,42.0779,42.1171,41.9898,42.0289,115438.0
2022-02-18 11:30:00,42.93,43.0,42.81,42.89,157370.0,42.0387,42.1073,41.9212,41.9996,157370.0
2022-02-18 11:35:00,42.9,43.0,42.86,42.96,124791.0,42.0093,42.1073,41.9702,42.0681,124791.0
2022-02-18 11:40:00,42.95,43.02,42.93,43.0,113168.0,42.0583,42.1269,42.0387,42.1073,113168.0
2022-02-18 11:45:00,42.99,43.04,42.94,42.98,66072.0,42.0975,42.1464,42.0485,42.0877,66072.0
2022-02-18 11:50:00,42.99,43.0,42.9,42.93,64501.0,42.0975,42.1073,42.0093,42.0387,64501.0
2022-02-18 11:55:00,42.92,42.93,42.78,42.83,67888.0,42.0289,42.0387,41.8918,41.9408,67888.0
2022-02-18 12:00:00,42.83,42.91,42.8,42.83,39581.0,41.9408,42.0191,41.9114,41.9408,39581.0
2022-02-18 12:05:00,42.83,42.91,42.83,42.91,58741.0,41.9408,42.0191,41.9408,42.0191,58741.0
2022-02-18 12:10:00,42.91,42.97,42.88,42.92,80905.0,42.0191,42.0779,41.9898,42.0289,80905.0
2022-02-18 12:15:00,42.91,43.09,42.88,42.99,81489.0,42.0191,42.1954,41.9898,42.0975,81489.0
2022-02-18 12:20:00,42.99,43.04,42.96,42.96,57612.0,42.0975,42.1464,42.0681,42.0681,57612.0
2022-02-18 12:25:00,42.96,43.04,42.96,42.97,58951.0,42.0681,42.1464,42.0681,42.0779,58951.0
2022-02-18 12:30:00,42.96,43.08,42.82,42.93,120925.0,42.0681,42.1856,41.931,42.0387,120925.0
2022-02-18 12:35:00,42.94,42.95,42.77,42.78,99364.0,42.0485,42.0583,41.882,41.8918,99364.0
2022-02-18 12:40:00,42.79,42.91,42.78,42.79,73238.0,41.9016,42.0191,41.8918,41.9016,73238.0
2022-02-18 12:45:00,42.8,42.82,42.77,42.8,59070.0,41.9114,41.931,41.882,41.9114,59070.0
2022-02-18 12:50:00,42.78,42.85,42.75,42.75,93548.0,41.8918,41.9604,41.8625,41.8625,93548.0
2022-02-18 12:55:00,42.75,42.84,42.74,42.81,45540.0,41.8625,41.9506,41.8527,41.9212,45540.0
2022-02-18 13:00:00,42.81,42.87,42.8,42.83,46653.0,41.9212,41.98,41.9114,41.9408,46653.0
2022-02-18 13:05:00,42.82,42.85,42.77,42.82,54877.0,41.931,41.9604,41.882,41.931,54877.0
2022-02-18 13:10:00,42.82,42.83,42.74,42.76,88227.0,41.931,41.9408,41.8527,41.8723,88227.0
2022-02-18 13:15:00,42.75,42.8,42.72,42.76,73870.0,41.8625,41.9114,41.8331,41.8723,73870.0
2022-02-18 13:20:00,42.75,42.88,42.73,42.88,53318.0,41.8625,41.9898,41.8429,41.9898,53318.0
2022-02-18 13:25:00,42.88,42.88,42.76,42.79,41803.0,41.9898,41.9898,41.8723,41.9016,41803.0
2022-02-18 13:30:00,42.79,42.85,42.78,42.84,53340.0,41.9016,41.9604,41.8918,41.9506,53340.0
2022-02-18 13:35:00,42.84,42.89,42.8,42.88,51379.0,41.9506,41.9996,41.9114,41.9898,51379.0
2022-02-18 13:40:00,42.88,42.9,42.85,42.89,64722.0,41.9898,42.0093,41.9604,41.9996,64722.0
2022-02-18 13:45:00,42.89,42.97,42.88,42.95,50075.0,41.9996,42.0779,41.9898,42.0583,50075.0
2022-02-18 13:50:00,42.95,42.99,42.94,42.98,58433.0,42.0583,42.0975,42.0485,42.0877,58433.0
2022-02-18 13:55:00,42.98,42.99,42.93,42.94,68104.0,42.0877,42.0975,42.0387,42.0485,68104.0
2022-02-18 14:00:00,42.93,42.99,42.75,42.93,211087.0,42.0387,42.0975,41.8625,42.0387,211087.0
2022-02-18 14:05:00,42.93,42.99,42.88,42.9,45421.0,42.0387,42.0975,41.9898,42.0093,45421.0
2022-02-18 14:10:00,42.89,42.92,42.86,42.91,48886.0,41.9996,42.0289,41.9702,42.0191,48886.0
2022-02-18 14:15:00,42.91,43.02,42.89,43.01,77780.0,42.0191,42.1269,41.9996,42.1171,77780.0
2022-02-18 14:20:00,43.02,43.11,43.0,43.1,73336.0,42.1269,42.215,42.1073,42.2052,73336.0
2022-02-18 14:25:00,43.09,43.16,43.08,43.15,81935.0,42.1954,42.2639,42.1856,42.2542,81935.0
2022-02-18 14:30:00,43.15,43.23,43.14,43.17,90082.0,42.2542,42.3325,42.2444,42.2737,90082.0
2022-02-18 14:35:00,43.17,43.17,43.04,43.07,74494.0,42.2737,42.2737,42.1464,42.1758,74494.0
2022-02-18 14:40:00,43.07,43.09,43.02,43.04,69991.0,42.1758,42.1954,42.1269,42.1464,69991.0
2022-02-18 14:45:00,43.04,43.06,42.97,42.97,54923.0,42.1464,42.166,42.0779,42.0779,54923.0
2022-02-18 14:50:00,42.97,43.14,42.95,43.14,111186.0,42.0779,42.2444,42.0583,42.2444,111186.0
2022-02-18 14:55:00,43.14,43.16,43.04,43.13,73079.0,42.2444,42.2639,42.1464,42.2346,73079.0
2022-02-18 15:00:00,43.13,43.18,42.97,42.99,97931.0,42.2346,42.2835,42.0779,42.0975,97931.0
2022-02-18 15:05:00,42.98,43.05,42.9,42.98,69788.0,42.0877,42.1562,42.0093,42.0877,69788.0
2022-02-18 15:10:00,42.98,43.07,42.93,42.96,102476.0,42.0877,42.1758,42.0387,42.0681,102476.0
2022-02-18 15:15:00,42.96,43.0,42.88,42.89,87650.0,42.0681,42.1073,41.9898,41.9996,87650.0
2022-02-18 15:20:00,42.89,42.94,42.82,42.86,89822.0,41.9996,42.0485,41.931,41.9702,89822.0
2022-02-18 15:25:00,42.86,42.88,42.8,42.83,116060.0,41.9702,41.9898,41.9114,41.9408,116060.0
2022-02-18 15:30:00,42.82,42.82,42.7,42.73,153173.0,41.931,41.931,41.8135,41.8429,153173.0
2022-02-18 15:35:00,42.73,42.8,42.71,42.79,137854.0,41.8429,41.9114,41.8233,41.9016,137854.0
2022-02-18 15:40:00,42.79,42.96,42.79,42.95,151578.0,41.9016,42.0681,41.9016,42.0583,151578.0
2022-02-18 15:45:00,42.95,43.01,42.82,42.95,280760.0,42.0583,42.1171,41.931,42.0583,280760.0
2022-02-18 15:50:00,42.95,42.96,42.8,42.84,273601.0,42.0583,42.0681,41.9114,41.9506,273601.0
2022-02-18 15:55:00,42.84,42.87,42.8,42.84,365735.0,41.9506,41.98,41.9114,41.9506,365735.0
2022-02-22 09:30:00,41.69,42.19,41.45,41.87,634307.0,40.8245,41.3141,40.5895,41.0007,634307.0
2022-02-22 09:35:00,41.88,42.13,41.76,41.95,281995.0,41.0105,41.2553,40.893,41.0791,281995.0
2022-02-22 09:40:00,41.96,42.29,41.9,42.21,202237.0,41.0889,41.412,41.0301,41.3337,202237.0
2022-02-22 09:45:00,42.21,42.42,42.19,42.42,167773.0,41.3337,41.5393,41.3141,41.5393,167773.0
2022-02-22 09:50:00,42.4,42.57,42.26,42.55,150535.0,41.5197,41.6862,41.3826,41.6666,150535.0
2022-02-22 09:55:00,42.54,42.54,42.31,42.39,111046.0,41.6568,41.6568,41.4316,41.5099,111046.0
2022-02-22 10:00:00,42.39,42.45,42.05,42.43,162526.0,41.5099,41.5687,41.177,41.5491,162526.0
2022-02-22 10:05:00,42.44,42.54,42.25,42.47,102683.0,41.5589,41.6568,41.3728,41.5883,102683.0
2022-02-22 10:10:00,42.46,42.75,42.36,42.74,168717.0,41.5785,41.8625,41.4806,41.8527,168717.0
2022-02-22 10:15:00,42.75,42.84,42.71,42.76,108551.0,41.8625,41.9506,41.8233,41.8723,108551.0
2022-02-22 10:20:00,42.76,42.84,42.67,42.69,124442.0,41.8723,41.9506,41.7841,41.8037,124442.0
2022-02-22 10:25:00,42.7,42.81,42.66,42.76,123250.0,41.8135,41.9212,41.7743,41.8723,123250.0
2022-02-22 10:30:00,42.76,42.76,42.53,42.65,113683.0,41.8723,41.8723,41.647,41.7645,113683.0
2022-02-22 10:35:00,42.64,42.71,42.54,42.56,90692.0,41.7547,41.8233,41.6568,41.6764,90692.0
2022-02-22 10:40:00,42.56,42.7,42.53,42.68,105604.0,41.6764,41.8135,41.647,41.7939,105604.0
2022-02-22 10:45:00,42.68,42.71,42.57,42.67,141453.0,41.7939,41.8233,41.6862,41.7841,141453.0
2022-02-22 10:50:00,42.66,42.66,42.49,42.56,103861.0,41.7743,41.7743,41.6079,41.6764,103861.0
2022-02-22 10:55:00,42.55,42.55,42.32,42.39,82341.0,41.6666,41.6666,41.4414,41.5099,82341.0
2022-02-22 11:00:00,42.37,42.48,42.36,42.44,66516.0,41.4903,41.5981,41.4806,41.5589,66516.0
2022-02-22 11:05:00,42.43,42.48,42.21,42.21,238586.0,41.5491,41.5981,41.3337,41.3337,238586.0
2022-02-22 11:10:00,42.2,42.35,42.19,42.28,93555.0,41.3239,41.4708,41.3141,41.4022,93555.0
2022-02-22 11:15:00,42.3,42.32,42.19,42.29,78145.0,41.4218,41.4414,41.3141,41.412,78145.0
2022-02-22 11:20:00,42.29,42.3,42.16,42.23,99987.0,41.412,41.4218,41.2847,41.3533,99987.0
2022-02-22 11:25:00,42.24,42.37,42.2,42.21,222719.0,41.363,41.4903,41.3239,41.3337,222719.0
2022-02-22 11:30:00,42.22,42.39,42.2,42.38,103454.0,41.3435,41.5099,41.3239,41.5001,103454.0
2022-02-22 11:35:00,42.36,42.39,42.25,42.34,65543.0,41.4806,41.5099,41.3728,41.461,65543.0
2022-02-22 11:40:00,42.33,42.34,42.27,42.27,66736.0,41.4512,41.461,41.3924,41.3924,66736.0
2022-02-22 11:45:00,42.26,42.29,42.21,42.27,46293.0,41.3826,41.412,41.3337,41.3924,46293.0
2022-02-22 11:50:00,42.26,42.34,42.13,42.14,47952.0,41.3826,41.461,41.2553,41.2651,47952.0
2022-02-22 11:55:00,42.14,42.21,42.11,42.19,69502.0,41.2651,41.3337,41.2357,41.3141,69502.0
2022-02-22 12:00:00,42.19,42.24,42.09,42.23,50726.0,41.3141,41.363,41.2162,41.3533,50726.0
2022-02-22 12:05:00,42.23,42.28,42.2,42.26,52682.0,41.3533,41.4022,41.3239,41.3826,52682.0
2022-02-22 12:10:00,42.27,42.28,42.07,42.09,88203.0,41.3924,41.4022,41.1966,41.2162,88203.0
2022-02-22 12:15:00,42.09,42.1,41.96,41.97,55908.0,41.2162,41.226,41.0889,41.0987,55908.0
2022-02-22 12:20:00,41.97,42.05,41.97,41.99,73831.0,41.0987,41.177,41.0987,41.1182,73831.0
2022-02-22 12:25:00,41.98,42.08,41.95,42.07,114104.0,41.1084,41.2064,41.0791,41.1966,114104.0
2022-02-22 12:30:00,42.07,42.1,41.98,42.01,75848.0,41.1966,41.226,41.1084,41.1378,75848.0
2022-02-22 12:35:00,42.02,42.09,42.01,42.05,45811.0,41.1476,41.2162,41.1378,41.177,45811.0
2022-02-22 12:40:00,42.03,42.06,42.0,42.03,52719.0,41.1574,41.1868,41.128,41.1574,52719.0
2022-02-22 12:45:00,42.02,42.05,41.94,41.98,68959.0,41.1476,41.177,41.0693,41.1084,68959.0
2022-02-22 12:50:00,41.98,42.08,41.98,42.02,54837.0,41.1084,41.2064,41.1084,41.1476,54837.0
2022-02-22 12:55:00,42.02,42.09,42.0,42.03,47155.0,41.1476,41.2162,41.128,41.1574,47155.0
2022-02-22 13:00:00,42.04,42.07,41.98,42.06,172144.0,41.1672,41.1966,41.1084,41.1868,172144.0
2022-02-22 13:05:00,42.07,42.11,42.0,42.06,57278.0,41.1966,41.2357,41.128,41.1868,57278.0
2022-02-22 13:10:00,42.05,42.14,42.05,42.09,68610.0,41.177,41.2651,41.177,41.2162,68610.0
2022-02-22 13:15:00,42.09,42.1,41.89,41.9,91679.0,41.2162,41.226,41.0203,41.0301,91679.0
2022-02-22 13:20:00,41.89,41.93,41.83,41.89,99858.0,41.0203,41.0595,40.9616,41.0203,99858.0
2022-02-22 13:25:00,41.9,41.93,41.87,41.9,52061.0,41.0301,41.0595,41.0007,41.0301,52061.0
2022-02-22 13:30:00,41.89,41.96,41.85,41.94,84204.0,41.0203,41.0889,40.9811,41.0693,84204.0
2022-02-22 13:35:00,41.94,41.94,41.79,41.82,66938.0,41.0693,41.0693,40.9224,40.9518,66938.0
2022-02-22 13:40:00,41.82,41.88,41.73,41.74,76593.0,40.9518,41.0105,40.8636,40.8734,76593.0
2022-02-22 13:45:00,41.74,41.74,41.62,41.62,92712.0,40.8734,40.8734,40.7559,40.7559,92712.0
2022-02-22 13:50:00,41.62,41.62,41.51,41.52,92141.0,40.7559,40.7559,40.6482,40.658,92141.0
2022-02-22 13:55:00,41.52,41.63,41.51,41.63,115684.0,40.658,40.7657,40.6482,40.7657,115684.0
2022-02-22 14:00:00,41.62,41.62,41.5,41.52,140009.0,40.7559,40.7559,40.6384,40.658,140009.0
2022-02-22 14:05:00,41.51,41.52,41.43,41.47,78832.0,40.6482,40.658,40.5699,40.609,78832.0
2022-02-22 14:10:00,41.48,41.6,41.44,41.57,157508.0,40.6188,40.7363,40.5797,40.707,157508.0
2022-02-22 14:15:00,41.57,41.67,41.55,41.65,110015.0,40.707,40.8049,40.6874,40.7853,110015.0
2022-02-22 14:20:00,41.65,41.72,41.51,41.57,207307.0,40.7853,40.8538,40.6482,40.707,207307.0
2022-02-22 14:25:00,41.57,41.88,41.57,41.85,368177.0,40.707,41.0105,40.707,40.9811,368177.0
2022-02-22 14:30:00,41.85,42.04,41.75,41.9,272522.0,40.9811,41.1672,40.8832,41.0301,272522.0
2022-02-22 14:35:00,41.91,42.05,41.89,41.92,152900.0,41.0399,41.177,41.0203,41.0497,152900.0
2022-02-22 14:40:00,41.93,42.01,41.82,41.83,125197.0,41.0595,41.1378,40.9518,40.9616,125197.0
2022-02-22 14:45:00,41.83,42.1,41.76,42.08,166583.0,40.9616,41.226,40.893,41.2064,166583.0
2022-02-22 14:50:00,42.08,42.19,42.02,42.17,139388.0,41.2064,41.3141,41.1476,41.2945,139388.0
2022-02-22 14:55:00,42.17,42.34,42.17,42.22,138218.0,41.2945,41.461,41.2945,41.3435,138218.0
2022-02-22 15:00:00,42.22,42.42,42.22,42.41,163839.0,41.3435,41.5393,41.3435,41.5295,163839.0
2022-02-22 15:05:00,42.42,42.43,42.26,42.28,148241.0,41.5393,41.5491,41.3826,41.4022,148241.0
2022-02-22 15:10:00,42.28,42.42,42.28,42.33,148819.0,41.4022,41.5393,41.4022,41.4512,148819.0
2022-02-22 15:15:00,42.33,42.43,42.26,42.29,168108.0,41.4512,41.5491,41.3826,41.412,168108.0
2022-02-22 15:20:00,42.28,42.32,42.11,42.13,118243.0,41.4022,41.4414,41.2357,41.2553,118243.0
2022-02-22 15:25:00,42.13,42.29,42.11,42.25,185499.0,41.2553,41.412,41.2357,41.3728,185499.0
2022-02-22 15:30:00,42.25,42.25,42.12,42.23,194838.0,41.3728,41.3728,41.2455,41.3533,194838.0
2022-02-22 15:35:00,42.23,42.27,42.12,42.21,240586.0,41.3533,41.3924,41.2455,41.3337,240586.0
2022-02-22 15:40:00,42.21,42.22,42.01,42.05,201816.0,41.3337,41.3435,41.1378,41.177,201816.0
2022-02-22 15:45:00,42.04,42.04,41.9,41.91,235719.0,41.1672,41.1672,41.0301,41.0399,235719.0
2022-02-22 15:50:00,41.9,41.91,41.74,41.79,370964.0,41.0301,41.0399,40.8734,40.9224,370964.0
2022-02-22 15:55:00,41.79,41.93,41.77,41.9,545708.0,40.9224,41.0595,40.9028,41.0301,545708.0
2022-02-23 09:30:00,42.3,42.39,42.05,42.15,259533.0,41.4218,41.5099,41.177,41.2749,259533.0
2022-02-23 09:35:00,42.13,42.36,42.02,42.19,210134.0,41.2553,41.4806,41.1476,41.3141,210134.0
2022-02-23 09:40:00,42.2,42.27,42.04,42.13,232405.0,41.3239,41.3924,41.1672,41.2553,232405.0
2022-02-23 09:45:00,42.13,42.32,42.07,42.09,168785.0,41.2553,41.4414,41.1966,41.2162,168785.0
2022-02-23 09:50:00,42.09,42.09,41.83,41.85,113521.0,41.2162,41.2162,40.9616,40.9811,113521.0
2022-02-23 09:55:00,41.84,41.86,41.7,41.73,125272.0,40.9714,40.9909,40.8343,40.8636,125272.0
2022-02-23 10:00:00,41.74,41.74,41.51,41.58,166614.0,40.8734,40.8734,40.6482,40.7168,166614.0
2022-02-23 10:05:00,41.58,41.59,41.34,41.38,219230.0,40.7168,40.7265,40.4817,40.5209,219230.0
2022-02-23 10:10:00,41.39,41.57,41.35,41.55,179703.0,40.5307,40.707,40.4915,40.6874,179703.0
2022-02-23 10:15:00,41.54,41.54,41.22,41.28,175720.0,40.6776,40.6776,40.3642,40.423,175720.0
2022-02-23 10:20:00,41.24,41.39,41.14,41.16,121787.0,40.3838,40.5307,40.2859,40.3055,121787.0
2022-02-23 10:25:00,41.17,41.24,41.1,41.21,191239.0,40.3153,40.3838,40.2467,40.3544,191239.0
2022-02-23 10:30:00,41.21,41.28,41.12,41.25,143271.0,40.3544,40.423,40.2663,40.3936,143271.0
2022-02-23 10:35:00,41.25,41.45,41.24,41.44,132214.0,40.3936,40.5895,40.3838,40.5797,132214.0
2022-02-23 10:40:00,41.44,41.46,41.23,41.27,96300.0,40.5797,40.5992,40.374,40.4132,96300.0
2022-02-23 10:45:00,41.26,41.3,41.18,41.19,94548.0,40.4034,40.4426,40.3251,40.3348,94548.0
2022-02-23 10:50:00,41.17,41.26,41.12,41.15,144919.0,40.3153,40.4034,40.2663,40.2957,144919.0
2022-02-23 10:55:00,41.13,41.35,41.13,41.23,185164.0,40.2761,40.4915,40.2761,40.374,185164.0
2022-02-23 11:00:00,41.23,41.28,41.11,41.15,119498.0,40.374,40.423,40.2565,40.2957,119498.0
2022-02-23 11:05:00,41.15,41.16,40.92,40.96,150634.0,40.2957,40.3055,40.0705,40.1096,150634.0
2022-02-23 11:10:00,40.96,41.02,40.89,41.01,108548.0,40.1096,40.1684,40.0411,40.1586,108548.0
2022-02-23 11:15:00,41.01,41.01,40.86,40.96,97175.0,40.1586,40.1586,40.0117,40.1096,97175.0
2022-02-23 11:20:00,40.96,40.97,40.82,40.94,131767.0,40.1096,40.1194,39.9725,40.09,131767.0
2022-02-23 11:25:00,40.94,41.1,40.92,40.99,116601.0,40.09,40.2467,40.0705,40.139,116601.0
2022-02-23 11:30:00,40.99,41.11,40.9,40.99,107225.0,40.139,40.2565,40.0509,40.139,107225.0
2022-02-23 11:35:00,40.99,41.11,40.96,41.01,109512.0,40.139,40.2565,40.1096,40.1586,109512.0
2022-02-23 11:40:00,41.02,41.09,40.95,40.96,89978.0,40.1684,40.2369,40.0998,40.1096,89978.0
2022-02-23 11:45:00,40.96,41.1,40.93,41.09,82815.0,40.1096,40.2467,40.0802,40.2369,82815.0
2022-02-23 11:50:00,41.09,41.16,41.04,41.14,69937.0,40.2369,40.3055,40.188,40.2859,69937.0
2022-02-23 11:55:00,41.13,41.18,41.09,41.16,74056.0,40.2761,40.3251,40.2369,40.3055,74056.0
2022-02-23 12:00:00,41.17,41.22,41.08,41.21,93084.0,40.3153,40.3642,40.2271,40.3544,93084.0
2022-02-23 12:05:00,41.22,41.29,41.15,41.27,62139.0,40.3642,40.4328,40.2957,40.4132,62139.0
2022-02-23 12:10:00,41.27,41.31,41.19,41.22,59599.0,40.4132,40.4524,40.3348,40.3642,59599.0
2022-02-23 12:15:00,41.22,41.38,41.21,41.36,74719.0,40.3642,40.5209,40.3544,40.5013,74719.0
2022-02-23 12:20:00,41.37,41.39,41.3,41.31,57849.0,40.5111,40.5307,40.4426,40.4524,57849.0
2022-02-23 12:25:00,41.29,41.36,41.25,41.34,93124.0,40.4328,40.5013,40.3936,40.4817,93124.0
2022-02-23 12:30:00,41.35,41.36,41.28,41.29,89713.0,40.4915,40.5013,40.423,40.4328,89713.0
2022-02-23 12:35:00,41.3,41.34,41.25,41.3,58879.0,40.4426,40.4817,40.3936,40.4426,58879.0
2022-02-23 12:40:00,41.29,41.34,41.28,41.32,38498.0,40.4328,40.4817,40.423,40.4621,38498.0
2022-02-23 12:45:00,41.31,41.32,41.24,41.26,41200.0,40.4524,40.4621,40.3838,40.4034,41200.0
2022-02-23 12:50:00,41.25,41.26,41.13,41.14,95646.0,40.3936,40.4034,40.2761,40.2859,95646.0
2022-02-23 12:55:00,41.14,41.16,41.09,41.15,54128.0,40.2859,40.3055,40.2369,40.2957,54128.0
2022-02-23 13:00:00,41.15,41.15,41.06,41.12,63127.0,40.2957,40.2957,40.2075,40.2663,63127.0
2022-02-23 13:05:00,41.12,41.12,41.02,41.04,46438.0,40.2663,40.2663,40.1684,40.188,46438.0
2022-02-23 13:10:00,41.04,41.05,40.89,40.91,84917.0,40.188,40.1978,40.0411,40.0607,84917.0
2022-02-23 13:15:00,40.9,40.97,40.87,40.96,69386.0,40.0509,40.1194,40.0215,40.1096,69386.0
2022-02-23 13:20:00,40.95,40.97,40.87,40.9,86543.0,40.0998,40.1194,40.0215,40.0509,86543.0
2022-02-23 13:25:00,40.91,40.97,40.8,40.83,103095.0,40.0607,40.1194,39.9529,39.9823,103095.0
2022-02-23 13:30:00,40.83,40.9,40.74,40.74,98322.0,39.9823,40.0509,39.8942,39.8942,98322.0
2022-02-23 13:35:00,40.75,40.85,40.72,40.85,70339.0,39.904,40.0019,39.8746,40.0019,70339.0
2022-02-23 13:40:00,40.85,40.85,40.78,40.81,50078.0,40.0019,40.0019,39.9334,39.9627,50078.0
2022-02-23 13:45:00,40.81,40.93,40.77,40.91,67938.0,39.9627,40.0802,39.9236,40.0607,67938.0
2022-02-23 13:50:00,40.92,40.94,40.67,40.7,105660.0,40.0705,40.09,39.8256,39.855,105660.0
2022-02-23 13:55:00,40.69,40.71,40.64,40.68,103693.0,39.8452,39.8648,39.7963,39.8354,103693.0
2022-02-23 14:00:00,40.67,40.7,40.49,40.53,166675.0,39.8256,39.855,39.6494,39.6886,166675.0
2022-02-23 14:05:00,40.54,40.71,40.51,40.7,105939.0,39.6983,39.8648,39.669,39.855,105939.0
2022-02-23 14:10:00,40.71,40.79,40.66,40.71,85957.0,39.8648,39.9432,39.8159,39.8648,85957.0
2022-02-23 14:15:00,40.7,40.78,40.6,40.73,133840.0,39.855,39.9334,39.7571,39.8844,133840.0
2022-02-23 14:20:00,40.72,40.78,40.5,40.52,180711.0,39.8746,39.9334,39.6592,39.6788,180711.0
2022-02-23 14:25:00,40.53,40.55,40.44,40.48,88214.0,39.6886,39.7081,39.6004,39.6396,88214.0
2022-02-23 14:30:00,40.48,40.53,40.38,40.39,188545.0,39.6396,39.6886,39.5417,39.5515,188545.0
2022-02-23 14:35:00,40.39,40.47,40.39,40.42,155828.0,39.5515,39.6298,39.5515,39.5808,155828.0
2022-02-23 14:40:00,40.41,40.42,40.28,40.34,111015.0,39.571,39.5808,39.4437,39.5025,111015.0
2022-02-23 14:45:00,40.35,40.48,40.34,40.43,103561.0,39.5123,39.6396,39.5025,39.5906,103561.0
2022-02-23 14:50:00,40.42,40.45,40.36,40.38,81224.0,39.5808,39.6102,39.5221,39.5417,81224.0
2022-02-23 14:55:00,40.38,40.45,40.34,40.4,98101.0,39.5417,39.6102,39.5025,39.5612,98101.0
2022-02-23 15:00:00,40.41,40.46,40.23,40.26,127954.0,39.571,39.62,39.3948,39.4242,127954.0
2022-02-23 15:05:00,40.26,40.31,40.19,40.24,107203.0,39.4242,39.4731,39.3556,39.4046,107203.0
2022-02-23 15:10:00,40.24,40.31,40.18,40.3,159641.0,39.4046,39.4731,39.3458,39.4633,159641.0
2022-02-23 15:15:00,40.31,40.38,40.22,40.23,137996.0,39.4731,39.5417,39.385,39.3948,137996.0
2022-02-23 15:20:00,40.23,40.29,40.18,40.2,162286.0,39.3948,39.4535,39.3458,39.3654,162286.0
2022-02-23 15:25:00,40.2,40.34,40.17,40.33,259705.0,39.3654,39.5025,39.336,39.4927,259705.0
2022-02-23 15:30:00,40.33,40.36,40.21,40.3,170862.0,39.4927,39.5221,39.3752,39.4633,170862.0
2022-02-23 15:35:00,40.3,40.35,40.24,40.24,204344.0,39.4633,39.5123,39.4046,39.4046,204344.0
2022-02-23 15:40:00,40.24,40.31,40.21,40.23,159099.0,39.4046,39.4731,39.3752,39.3948,159099.0
2022-02-23 15:45:00,40.23,40.32,40.21,40.24,256826.0,39.3948,39.4829,39.3752,39.4046,256826.0
2022-02-23 15:50:00,40.23,40.26,40.11,40.12,360982.0,39.3948,39.4242,39.2773,39.2871,360982.0
2022-02-23 15:55:00,40.12,40.2,40.11,40.2,464502.0,39.2871,39.3654,39.2773,39.3654,464502.0
2022-02-24 09:30:00,37.6,38.22,37.47,38.21,1095075.0,36.8194,37.4265,36.6921,37.4167,1095075.0
2022-02-24 09:35:00,38.21,38.38,37.85,38.37,533497.0,37.4167,37.5832,37.0642,37.5734,533497.0
2022-02-24 09:40:00,38.36,38.36,37.85,37.87,421258.0,37.5636,37.5636,37.0642,37.0838,421258.0
2022-02-24 09:45:00,37.88,38.39,37.77,38.38,339563.0,37.0936,37.593,36.9859,37.5832,339563.0
2022-02-24 09:50:00,38.38,38.72,38.32,38.49,536530.0,37.5832,37.9161,37.5244,37.6909,536530.0
2022-02-24 09:55:00,38.49,38.84,38.37,38.82,312359.0,37.6909,38.0336,37.5734,38.0141,312359.0
2022-02-24 10:00:00,38.81,38.81,38.39,38.54,253100.0,38.0043,38.0043,37.593,37.7399,253100.0
2022-02-24 10:05:00,38.55,38.69,38.34,38.68,290496.0,37.7497,37.8868,37.544,37.877,290496.0
2022-02-24 10:10:00,38.66,39.01,38.6,38.93,321687.0,37.8574,38.2001,37.7986,38.1218,321687.0
2022-02-24 10:15:00,38.93,39.27,38.84,39.23,330552.0,38.1218,38.4547,38.0336,38.4155,330552.0
2022-02-24 10:20:00,39.23,39.36,38.84,38.89,287923.0,38.4155,38.5428,38.0336,38.0826,287923.0
2022-02-24 10:25:00,38.89,38.95,38.53,38.57,220619.0,38.0826,38.1414,37.7301,37.7692,220619.0
2022-02-24 10:30:00,38.55,38.69,38.42,38.6,319789.0,37.7497,37.8868,37.6224,37.7986,319789.0
2022-02-24 10:35:00,38.59,38.63,38.28,38.44,262912.0,37.7888,37.828,37.4853,37.6419,262912.0
2022-02-24 10:40:00,38.43,38.55,38.26,38.4,254378.0,37.6321,37.7497,37.4657,37.6028,254378.0
2022-02-24 10:45:00,38.41,38.79,38.41,38.67,223915.0,37.6126,37.9847,37.6126,37.8672,223915.0
2022-02-24 10:50:00,38.66,38.69,38.46,38.62,244682.0,37.8574,37.8868,37.6615,37.8182,244682.0
2022-02-24 10:55:00,38.63,38.78,38.61,38.69,227267.0,37.828,37.9749,37.8084,37.8868,227267.0
2022-02-24 11:00:00,38.68,38.77,38.51,38.59,354344.0,37.877,37.9651,37.7105,37.7888,354344.0
2022-02-24 11:05:00,38.58,38.96,38.57,38.94,250882.0,37.779,38.1511,37.7692,38.1316,250882.0
2022-02-24 11:10:00,38.95,39.02,38.82,38.9,179490.0,38.1414,38.2099,38.0141,38.0924,179490.0
2022-02-24 11:15:00,38.9,39.05,38.86,39.02,204810.0,38.0924,38.2393,38.0532,38.2099,204810.0
2022-02-24 11:20:00,39.02,39.04,38.87,38.89,177433.0,38.2099,38.2295,38.063,38.0826,177433.0
2022-02-24 11:25:00,38.89,38.89,38.68,38.74,182724.0,38.0826,38.0826,37.877,37.9357,182724.0
2022-02-24 11:30:00,38.74,38.81,38.58,38.66,222335.0,37.9357,38.0043,37.779,37.8574,222335.0
2022-02-24 11:35:00,38.67,38.71,38.54,38.63,152290.0,37.8672,37.9063,37.7399,37.828,152290.0
2022-02-24 11:40:00,38.63,38.65,38.46,38.53,152982.0,37.828,37.8476,37.6615,37.7301,152982.0
2022-02-24 11:45:00,38.54,38.64,38.46,38.64,143027.0,37.7399,37.8378,37.6615,37.8378,143027.0
2022-02-24 11:50:00,38.65,38.76,38.59,38.73,146434.0,37.8476,37.9553,37.7888,37.9259,146434.0
2022-02-24 11:55:00,38.73,38.89,38.67,38.88,186558.0,37.9259,38.0826,37.8672,38.0728,186558.0
2022-02-24 12:00:00,38.88,38.98,38.85,38.96,136352.0,38.0728,38.1707,38.0434,38.1511,136352.0
2022-02-24 12:05:00,38.95,38.95,38.75,38.79,140397.0,38.1414,38.1414,37.9455,37.9847,140397.0
2022-02-24 12:10:00,38.8,38.82,38.58,38.61,165211.0,37.9945,38.0141,37.779,37.8084,165211.0
2022-02-24 12:15:00,38.61,38.69,38.53,38.62,133587.0,37.8084,37.8868,37.7301,37.8182,133587.0
2022-02-24 12:20:00,38.63,38.64,38.47,38.51,133082.0,37.828,37.8378,37.6713,37.7105,133082.0
2022-02-24 12:25:00,38.51,38.68,38.49,38.67,177062.0,37.7105,37.877,37.6909,37.8672,177062.0
2022-02-24 12:30:00,38.66,38.74,38.53,38.58,127873.0,37.8574,37.9357,37.7301,37.779,127873.0
2022-02-24 12:35:00,38.58,38.86,38.58,38.77,164348.0,37.779,38.0532,37.779,37.9651,164348.0
2022-02-24 12:40:00,38.77,38.84,38.69,38.71,125796.0,37.9651,38.0336,37.8868,37.9063,125796.0
2022-02-24 12:45:00,38.72,38.76,38.63,38.66,109096.0,37.9161,37.9553,37.828,37.8574,109096.0
2022-02-24 12:50:00,38.65,38.72,38.6,38.66,79209.0,37.8476,37.9161,37.7986,37.8574,79209.0
2022-02-24 12:55:00,38.66,38.73,38.58,38.59,106102.0,37.8574,37.9259,37.779,37.7888,106102.0
2022-02-24 13:00:00,38.59,38.6,38.53,38.58,107004.0,37.7888,37.7986,37.7301,37.779,107004.0
2022-02-24 13:05:00,38.57,38.75,38.57,38.71,125866.0,37.7692,37.9455,37.7692,37.9063,125866.0
2022-02-24 13:10:00,38.7,38.76,38.61,38.68,104539.0,37.8965,37.9553,37.8084,37.877,104539.0
2022-02-24 13:15:00,38.68,38.78,38.64,38.74,75175.0,37.877,37.9749,37.8378,37.9357,75175.0
2022-02-24 13:20:00,38.74,38.75,38.61,38.63,73424.0,37.9357,37.9455,37.8084,37.828,73424.0
2022-02-24 13:25:00,38.63,38.69,38.58,38.6,83861.0,37.828,37.8868,37.779,37.7986,83861.0
2022-02-24 13:30:00,38.6,38.79,38.58,38.74,114744.0,37.7986,37.9847,37.779,37.9357,114744.0
2022-02-24 13:35:00,38.74,38.91,38.71,38.88,128408.0,37.9357,38.1022,37.9063,38.0728,128408.0
2022-02-24 13:40:00,38.89,38.93,38.71,38.73,164652.0,38.0826,38.1218,37.9063,37.9259,164652.0
2022-02-24 13:45:00,38.73,39.08,38.61,39.08,196475.0,37.9259,38.2687,37.8084,38.2687,196475.0
2022-02-24 13:50:00,39.08,39.16,38.99,39.02,175513.0,38.2687,38.347,38.1805,38.2099,175513.0
2022-02-24 13:55:00,39.02,39.05,38.92,38.98,341438.0,38.2099,38.2393,38.112,38.1707,341438.0
2022-02-24 14:00:00,38.97,39.07,38.93,39.07,297152.0,38.1609,38.2589,38.1218,38.2589,297152.0
2022-02-24 14:05:00,39.08,39.22,39.0,39.11,253718.0,38.2687,38.4057,38.1903,38.298,253718.0
2022-02-24 14:10:00,39.12,39.41,39.11,39.39,182753.0,38.3078,38.5918,38.298,38.5722,182753.0
2022-02-24 14:15:00,39.38,39.5,39.37,39.49,204693.0,38.5624,38.6799,38.5526,38.6701,204693.0
2022-02-24 14:20:00,39.48,39.6,39.47,39.5,255537.0,38.6603,38.7779,38.6506,38.6799,255537.0
2022-02-24 14:25:00,39.51,39.61,39.49,39.53,154221.0,38.6897,38.7877,38.6701,38.7093,154221.0
2022-02-24 14:30:00,39.54,39.79,39.5,39.78,324012.0,38.7191,38.9639,38.6799,38.9541,324012.0
2022-02-24 14:35:00,39.78,39.97,39.77,39.96,302474.0,38.9541,39.1402,38.9443,39.1304,302474.0
2022-02-24 14:40:00,39.96,39.98,39.8,39.84,305824.0,39.1304,39.15,38.9737,39.0129,305824.0
2022-02-24 14:45:00,39.84,39.95,39.8,39.93,198800.0,39.0129,39.1206,38.9737,39.101,198800.0
2022-02-24 14:50:00,39.92,40.06,39.85,40.05,193198.0,39.0912,39.2283,39.0227,39.2185,193198.0
2022-02-24 14:55:00,40.05,40.07,39.9,40.0,165206.0,39.2185,39.2381,39.0716,39.1696,165206.0
2022-02-24 15:00:00,40.01,40.2,39.97,40.17,160366.0,39.1793,39.3654,39.1402,39.336,160366.0
2022-02-24 15:05:00,40.16,40.2,40.1,40.1,160798.0,39.3262,39.3654,39.2675,39.2675,160798.0
2022-02-24 15:10:00,40.1,40.2,40.08,40.16,149698.0,39.2675,39.3654,39.2479,39.3262,149698.0
2022-02-24 15:15:00,40.16,40.17,40.04,40.1,129519.0,39.3262,39.336,39.2087,39.2675,129519.0
2022-02-24 15:20:00,40.1,40.1,39.97,40.02,156723.0,39.2675,39.2675,39.1402,39.1891,156723.0
2022-02-24 15:25:00,40.02,40.09,39.94,39.99,222812.0,39.1891,39.2577,39.1108,39.1598,222812.0
2022-02-24 15:30:00,40.0,40.33,39.98,40.32,233551.0,39.1696,39.4927,39.15,39.4829,233551.0
2022-02-24 15:35:00,40.33,40.42,40.31,40.4,301535.0,39.4927,39.5808,39.4731,39.5612,301535.0
2022-02-24 15:40:00,40.4,40.43,40.24,40.25,267358.0,39.5612,39.5906,39.4046,39.4144,267358.0
2022-02-24 15:45:00,40.25,40.38,40.22,40.31,356916.0,39.4144,39.5417,39.385,39.4731,356916.0
2022-02-24 15:50:00,40.31,40.49,40.3,40.41,512431.0,39.4731,39.6494,39.4633,39.571,512431.0
2022-02-24 15:55:00,40.41,40.42,40.28,40.32,557633.0,39.571,39.5808,39.4437,39.4829,557633.0
2022-02-25 09:30:00,40.74,41.93,40.74,41.88,820463.0,39.8942,41.0595,39.8942,41.0105,820463.0
2022-02-25 09:35:00,41.88,42.0,41.54,41.55,477266.0,41.0105,41.128,40.6776,40.6874,477266.0
2022-02-25 09:40:00,41.54,41.55,40.98,41.03,319759.0,40.6776,40.6874,40.1292,40.1782,319759.0
2022-02-25 09:45:00,41.03,41.31,40.98,41.24,248807.0,40.1782,40.4524,40.1292,40.3838,248807.0
2022-02-25 09:50:00,41.22,41.37,41.0,41.11,263621.0,40.3642,40.5111,40.1488,40.2565,263621.0
2022-02-25 09:55:00,41.12,41.18,40.81,40.85,157454.0,40.2663,40.3251,39.9627,40.0019,157454.0
2022-02-25 10:00:00,40.84,40.86,40.64,40.65,211564.0,39.9921,40.0117,39.7963,39.8061,211564.0
2022-02-25 10:05:00,40.65,40.91,40.65,40.87,187123.0,39.8061,40.0607,39.8061,40.0215,187123.0
2022-02-25 10:10:00,40.86,40.95,40.67,40.75,153954.0,40.0117,40.0998,39.8256,39.904,153954.0
2022-02-25 10:15:00,40.75,40.92,40.68,40.89,182719.0,39.904,40.0705,39.8354,40.0411,182719.0
2022-02-25 10:20:00,40.88,41.04,40.83,40.95,222286.0,40.0313,40.188,39.9823,40.0998,222286.0
2022-02-25 10:25:00,40.95,41.02,40.89,40.97,231758.0,40.0998,40.1684,40.0411,40.1194,231758.0
2022-02-25 10:30:00,40.97,41.66,40.9,41.04,499093.0,40.1194,40.7951,40.0509,40.188,499093.0
2022-02-25 10:35:00,41.04,41.13,40.94,41.13,110056.0,40.188,40.2761,40.09,40.2761,110056.0
2022-02-25 10:40:00,41.13,41.36,41.13,41.35,143733.0,40.2761,40.5013,40.2761,40.4915,143733.0
2022-02-25 10:45:00,41.34,41.39,41.3,41.38,134692.0,40.4817,40.5307,40.4426,40.5209,134692.0
2022-02-25 10:50:00,41.37,41.49,41.27,41.41,150638.0,40.5111,40.6286,40.4132,40.5503,150638.0
2022-02-25 10:55:00,41.41,41.46,41.23,41.31,124201.0,40.5503,40.5992,40.374,40.4524,124201.0
2022-02-25 11:00:00,41.3,41.32,41.14,41.25,133554.0,40.4426,40.4621,40.2859,40.3936,133554.0
2022-02-25 11:05:00,41.24,41.26,41.12,41.23,61517.0,40.3838,40.4034,40.2663,40.374,61517.0
2022-02-25 11:10:00,41.23,41.41,41.21,41.36,119726.0,40.374,40.5503,40.3544,40.5013,119726.0
2022-02-25 11:15:00,41.35,41.4,41.28,41.38,169835.0,40.4915,40.5405,40.423,40.5209,169835.0
2022-02-25 11:20:00,41.37,41.43,41.29,41.41,165278.0,40.5111,40.5699,40.4328,40.5503,165278.0
2022-02-25 11:25:00,41.42,41.44,41.26,41.3,73144.0,40.5601,40.5797,40.4034,40.4426,73144.0
2022-02-25 11:30:00,41.31,41.32,41.19,41.26,119714.0,40.4524,40.4621,40.3348,40.4034,119714.0
2022-02-25 11:35:00,41.27,41.34,41.22,41.3,132770.0,40.4132,40.4817,40.3642,40.4426,132770.0
2022-02-25 11:40:00,41.31,41.48,41.22,41.47,193682.0,40.4524,40.6188,40.3642,40.609,193682.0
2022-02-25 11:45:00,41.47,41.6,41.46,41.57,162780.0,40.609,40.7363,40.5992,40.707,162780.0
2022-02-25 11:50:00,41.58,41.75,41.57,41.75,189680.0,40.7168,40.8832,40.707,40.8832,189680.0
2022-02-25 11:55:00,41.75,41.84,41.73,41.83,159879.0,40.8832,40.9714,40.8636,40.9616,159879.0
2022-02-25 12:00:00,41.84,41.97,41.79,41.84,222390.0,40.9714,41.0987,40.9224,40.9714,222390.0
2022-02-25 12:05:00,41.84,41.9,41.76,41.8,172464.0,40.9714,41.0301,40.893,40.9322,172464.0
2022-02-25 12:10:00,41.8,41.88,41.68,41.72,198999.0,40.9322,41.0105,40.8147,40.8538,198999.0
2022-02-25 12:15:00,41.72,41.81,41.67,41.79,142927.0,40.8538,40.942,40.8049,40.9224,142927.0
2022-02-25 12:20:00,41.79,41.79,41.68,41.74,90840.0,40.9224,40.9224,40.8147,40.8734,90840.0
2022-02-25 12:25:00,41.74,41.8,41.73,41.8,66321.0,40.8734,40.9322,40.8636,40.9322,66321.0
2022-02-25 12:30:00,41.81,41.88,41.81,41.86,101297.0,40.942,41.0105,40.942,40.9909,101297.0
2022-02-25 12:35:00,41.86,41.86,41.78,41.86,102554.0,40.9909,40.9909,40.9126,40.9909,102554.0
2022-02-25 12:40:00,41.86,41.9,41.78,41.83,96007.0,40.9909,41.0301,40.9126,40.9616,96007.0
2022-02-25 12:45:00,41.84,41.85,41.73,41.76,85850.0,40.9714,40.9811,40.8636,40.893,85850.0
2022-02-25 12:50:00,41.75,41.75,41.64,41.66,142579.0,40.8832,40.8832,40.7755,40.7951,142579.0
2022-02-25 12:55:00,41.66,41.68,41.51,41.58,192356.0,40.7951,40.8147,40.6482,40.7168,192356.0
2022-02-25 13:00:00,41.57,41.68,41.57,41.66,206295.0,40.707,40.8147,40.707,40.7951,206295.0
2022-02-25 13:05:00,41.66,41.66,41.53,41.56,86432.0,40.7951,40.7951,40.6678,40.6972,86432.0
2022-02-25 13:10:00,41.56,41.58,41.45,41.53,99296.0,40.6972,40.7168,40.5895,40.6678,99296.0
2022-02-25 13:15:00,41.53,41.62,41.39,41.61,150353.0,40.6678,40.7559,40.5307,40.7461,150353.0
2022-02-25 13:20:00,41.61,41.64,41.53,41.58,65540.0,40.7461,40.7755,40.6678,40.7168,65540.0
2022-02-25 13:25:00,41.58,41.65,41.53,41.56,70774.0,40.7168,40.7853,40.6678,40.6972,70774.0
2022-02-25 13:30:00,41.56,41.68,41.54,41.62,68563.0,40.6972,40.8147,40.6776,40.7559,68563.0
2022-02-25 13:35:00,41.62,41.62,41.47,41.54,126973.0,40.7559,40.7559,40.609,40.6776,126973.0
2022-02-25 13:40:00,41.54,41.63,41.53,41.59,80088.0,40.6776,40.7657,40.6678,40.7265,80088.0
2022-02-25 13:45:00,41.6,41.61,41.55,41.6,72736.0,40.7363,40.7461,40.6874,40.7363,72736.0
2022-02-25 13:50:00,41.59,41.63,41.54,41.55,59384.0,40.7265,40.7657,40.6776,40.6874,59384.0
2022-02-25 13:55:00,41.55,41.55,41.44,41.49,103363.0,40.6874,40.6874,40.5797,40.6286,103363.0
2022-02-25 14:00:00,41.5,41.54,41.37,41.54,102750.0,40.6384,40.6776,40.5111,40.6776,102750.0
2022-02-25 14:05:00,41.52,41.52,41.43,41.45,61021.0,40.658,40.658,40.5699,40.5895,61021.0
2022-02-25 14:10:00,41.45,41.47,41.38,41.43,62469.0,40.5895,40.609,40.5209,40.5699,62469.0
2022-02-25 14:15:00,41.44,41.47,41.4,41.42,57399.0,40.5797,40.609,40.5405,40.5601,57399.0
2022-02-25 14:20:00,41.41,41.51,41.4,41.5,61403.0,40.5503,40.6482,40.5405,40.6384,61403.0
2022-02-25 14:25:00,41.49,41.54,41.4,41.41,185147.0,40.6286,40.6776,40.5405,40.5503,185147.0
2022-02-25 14:30:00,41.42,41.46,41.27,41.3,133930.0,40.5601,40.5992,40.4132,40.4426,133930.0
2022-02-25 14:35:00,41.3,41.43,41.3,41.34,88574.0,40.4426,40.5699,40.4426,40.4817,88574.0
2022-02-25 14:40:00,41.34,41.41,41.32,41.39,74884.0,40.4817,40.5503,40.4621,40.5307,74884.0
2022-02-25 14:45:00,41.38,41.41,41.33,41.34,76684.0,40.5209,40.5503,40.4719,40.4817,76684.0
2022-02-25 14:50:00,41.33,41.34,41.17,41.21,112138.0,40.4719,40.4817,40.3153,40.3544,112138.0
2022-02-25 14:55:00,41.23,41.35,41.21,41.28,92329.0,40.374,40.4915,40.3544,40.423,92329.0
2022-02-25 15:00:00,41.29,41.3,41.21,41.24,84567.0,40.4328,40.4426,40.3544,40.3838,84567.0
2022-02-25 15:05:00,41.24,41.3,41.23,41.29,76555.0,40.3838,40.4426,40.374,40.4328,76555.0
2022-02-25 15:10:00,41.29,41.3,41.19,41.26,105326.0,40.4328,40.4426,40.3348,40.4034,105326.0
2022-02-25 15:15:00,41.27,41.42,41.23,41.39,140682.0,40.4132,40.5601,40.374,40.5307,140682.0
2022-02-25 15:20:00,41.4,41.55,41.39,41.5,190434.0,40.5405,40.6874,40.5307,40.6384,190434.0
2022-02-25 15:25:00,41.49,41.5,41.33,41.35,110877.0,40.6286,40.6384,40.4719,40.4915,110877.0
2022-02-25 15:30:00,41.36,41.4,41.26,41.28,401984.0,40.5013,40.5405,40.4034,40.423,401984.0
2022-02-25 15:35:00,41.27,41.39,41.25,41.37,173972.0,40.4132,40.5307,40.3936,40.5111,173972.0
2022-02-25 15:40:00,41.36,41.42,41.28,41.38,220712.0,40.5013,40.5601,40.423,40.5209,220712.0
2022-02-25 15:45:00,41.37,41.53,41.34,41.46,307818.0,40.5111,40.6678,40.4817,40.5992,307818.0
2022-02-25 15:50:00,41.46,41.56,41.45,41.49,321779.0,40.5992,40.6972,40.5895,40.6286,321779.0
2022-02-25 15:55:00,41.49,41.55,41.43,41.55,513386.0,40.6286,40.6874,40.5699,40.6874,513386.0
2022-02-28 09:30:00,40.33,40.36,39.94,40.0,387305.0,39.4927,39.5221,39.1108,39.1696,387305.0
2022-02-28 09:35:00,40.0,40.13,39.65,39.68,487788.0,39.1696,39.2969,38.8268,38.8562,487788.0
2022-02-28 09:40:00,39.68,39.8,39.43,39.6,545517.0,38.8562,38.9737,38.6114,38.7779,545517.0
2022-02-28 09:45:00,39.61,39.71,39.37,39.42,463000.0,38.7877,38.8856,38.5526,38.6016,463000.0
2022-02-28 09:50:00,39.43,39.57,39.3,39.54,396279.0,38.6114,38.7485,38.4841,38.7191,396279.0
2022-02-28 09:55:00,39.52,39.84,39.5,39.84,491277.0,38.6995,39.0129,38.6799,39.0129,491277.0
2022-02-28 10:00:00,39.83,39.83,39.3,39.43,490549.0,39.0031,39.0031,38.4841,38.6114,490549.0
2022-02-28 10:05:00,39.42,39.57,39.35,39.5,219906.0,38.6016,38.7485,38.533,38.6799,219906.0
2022-02-28 10:10:00,39.51,39.58,39.31,39.36,518949.0,38.6897,38.7583,38.4939,38.5428,518949.0
2022-02-28 10:15:00,39.35,39.46,39.16,39.2,453610.0,38.533,38.6408,38.347,38.3862,453610.0
2022-02-28 10:20:00,39.2,39.27,39.16,39.24,399101.0,38.3862,38.4547,38.347,38.4253,399101.0
2022-02-28 10:25:00,39.24,39.25,39.09,39.11,442532.0,38.4253,38.4351,38.2784,38.298,442532.0
2022-02-28 10:30:00,39.11,39.2,39.02,39.04,403188.0,38.298,38.3862,38.2099,38.2295,403188.0
2022-02-28 10:35:00,39.04,39.49,39.03,39.45,421223.0,38.2295,38.6701,38.2197,38.631,421223.0
2022-02-28 10:40:00,39.45,39.64,39.43,39.6,393156.0,38.631,38.817,38.6114,38.7779,393156.0
2022-02-28 10:45:00,39.6,39.72,39.58,39.67,288363.0,38.7779,38.8954,38.7583,38.8464,288363.0
2022-02-28 10:50:00,39.67,39.92,39.64,39.85,207221.0,38.8464,39.0912,38.817,39.0227,207221.0
2022-02-28 10:55:00,39.86,40.06,39.86,39.92,345643.0,39.0325,39.2283,39.0325,39.0912,345643.0
2022-02-28 11:00:00,39.92,40.11,39.87,40.05,161921.0,39.0912,39.2773,39.0423,39.2185,161921.0
2022-02-28 11:05:00,40.05,40.11,39.96,40.0,144218.0,39.2185,39.2773,39.1304,39.1696,144218.0
2022-02-28 11:10:00,39.99,40.04,39.87,39.91,151133.0,39.1598,39.2087,39.0423,39.0814,151133.0
2022-02-28 11:15:00,39.91,40.05,39.89,40.01,179983.0,39.0814,39.2185,39.0618,39.1793,179983.0
2022-02-28 11:20:00,40.0,40.11,39.98,40.09,127186.0,39.1696,39.2773,39.15,39.2577,127186.0
2022-02-28 11:25:00,40.09,40.29,40.08,40.19,198695.0,39.2577,39.4535,39.2479,39.3556,198695.0
2022-02-28 11:30:00,40.19,40.3,40.15,40.21,290854.0,39.3556,39.4633,39.3164,39.3752,290854.0
2022-02-28 11:35:00,40.2,40.32,40.2,40.28,179639.0,39.3654,39.4829,39.3654,39.4437,179639.0
2022-02-28 11:40:00,40.29,40.35,40.2,40.21,173224.0,39.4535,39.5123,39.3654,39.3752,173224.0
2022-02-28 11:45:00,40.21,40.25,40.08,40.14,152003.0,39.3752,39.4144,39.2479,39.3066,152003.0
2022-02-28 11:50:00,40.15,40.16,39.99,40.13,170969.0,39.3164,39.3262,39.1598,39.2969,170969.0
2022-02-28 11:55:00,40.13,40.3,40.13,40.27,87458.0,39.2969,39.4633,39.2969,39.4339,87458.0
2022-02-28 12:00:00,40.26,40.28,40.15,40.16,70890.0,39.4242,39.4437,39.3164,39.3262,70890.0
2022-02-28 12:05:00,40.16,40.16,39.91,39.93,135587.0,39.3262,39.3262,39.0814,39.101,135587.0
2022-02-28 12:10:00,39.93,39.97,39.79,39.83,161499.0,39.101,39.1402,38.9639,39.0031,161499.0
2022-02-28 12:15:00,39.83,39.9,39.75,39.88,177249.0,39.0031,39.0716,38.9247,39.052,177249.0
2022-02-28 12:20:00,39.88,40.0,39.85,39.89,113374.0,39.052,39.1696,39.0227,39.0618,113374.0
2022-02-28 12:25:00,39.89,39.94,39.87,39.88,66250.0,39.0618,39.1108,39.0423,39.052,66250.0
2022-02-28 12:30:00,39.88,39.98,39.83,39.89,179532.0,39.052,39.15,39.0031,39.0618,179532.0
2022-02-28 12:35:00,39.88,39.89,39.76,39.78,88986.0,39.052,39.0618,38.9345,38.9541,88986.0
2022-02-28 12:40:00,39.79,39.81,39.64,39.64,203002.0,38.9639,38.9835,38.817,38.817,203002.0
2022-02-28 12:45:00,39.64,39.7,39.55,39.66,193780.0,38.817,38.8758,38.7289,38.8366,193780.0
2022-02-28 12:50:00,39.66,39.68,39.52,39.65,196037.0,38.8366,38.8562,38.6995,38.8268,196037.0
2022-02-28 12:55:00,39.65,39.68,39.56,39.62,154855.0,38.8268,38.8562,38.7387,38.7974,154855.0
2022-02-28 13:00:00,39.61,39.82,39.61,39.8,105753.0,38.7877,38.9933,38.7877,38.9737,105753.0
2022-02-28 13:05:00,39.8,39.89,39.76,39.87,116315.0,38.9737,39.0618,38.9345,39.0423,116315.0
2022-02-28 13:10:00,39.87,39.97,39.85,39.91,141911.0,39.0423,39.1402,39.0227,39.0814,141911.0
2022-02-28 13:15:00,39.91,39.92,39.67,39.67,214879.0,39.0814,39.0912,38.8464,38.8464,214879.0
2022-02-28 13:20:00,39.66,39.68,39.59,39.67,107257.0,38.8366,38.8562,38.7681,38.8464,107257.0
2022-02-28 13:25:00,39.66,39.84,39.65,39.8,195711.0,38.8366,39.0129,38.8268,38.9737,195711.0
2022-02-28 13:30:00,39.8,39.93,39.75,39.87,149548.0,38.9737,39.101,38.9247,39.0423,149548.0
2022-02-28 13:35:00,39.87,39.89,39.77,39.83,89813.0,39.0423,39.0618,38.9443,39.0031,89813.0
2022-02-28 13:40:00,39.83,39.89,39.77,39.78,90839.0,39.0031,39.0618,38.9443,38.9541,90839.0
2022-02-28 13:45:00,39.78,39.83,39.73,39.79,229755.0,38.9541,39.0031,38.9052,38.9639,229755.0
2022-02-28 13:50:00,39.79,39.88,39.76,39.84,150730.0,38.9639,39.052,38.9345,39.0129,150730.0
2022-02-28 13:55:00,39.84,39.92,39.75,39.77,157574.0,39.0129,39.0912,38.9247,38.9443,157574.0
2022-02-28 14:00:00,39.76,39.76,39.51,39.54,168277.0,38.9345,38.9345,38.6897,38.7191,168277.0
2022-02-28 14:05:00,39.54,39.59,39.39,39.4,209665.0,38.7191,38.7681,38.5722,38.582,209665.0
2022-02-28 14:10:00,39.4,39.46,39.37,39.44,121112.0,38.582,38.6408,38.5526,38.6212,121112.0
2022-02-28 14:15:00,39.43,39.52,39.39,39.52,192642.0,38.6114,38.6995,38.5722,38.6995,192642.0
2022-02-28 14:20:00,39.52,39.54,39.41,39.42,168387.0,38.6995,38.7191,38.5918,38.6016,168387.0
2022-02-28 14:25:00,39.43,39.47,39.37,39.43,180491.0,38.6114,38.6506,38.5526,38.6114,180491.0
2022-02-28 14:30:00,39.43,39.52,39.38,39.46,116543.0,38.6114,38.6995,38.5624,38.6408,116543.0
2022-02-28 14:35:00,39.46,39.57,39.46,39.52,148087.0,38.6408,38.7485,38.6408,38.6995,148087.0
2022-02-28 14:40:00,39.53,39.74,39.53,39.69,139492.0,38.7093,38.915,38.7093,38.866,139492.0
2022-02-28 14:45:00,39.7,39.71,39.63,39.69,115008.0,38.8758,38.8856,38.8072,38.866,115008.0
2022-02-28 14:50:00,39.69,39.71,39.66,39.7,122062.0,38.866,38.8856,38.8366,38.8758,122062.0
2022-02-28 14:55:00,39.69,39.8,39.68,39.73,104332.0,38.866,38.9737,38.8562,38.9052,104332.0
2022-02-28 15:00:00,39.73,39.76,39.64,39.65,131181.0,38.9052,38.9345,38.817,38.8268,131181.0
2022-02-28 15:05:00,39.65,39.68,39.53,39.66,169580.0,38.8268,38.8562,38.7093,38.8366,169580.0
2022-02-28 15:10:00,39.67,39.67,39.54,39.61,150553.0,38.8464,38.8464,38.7191,38.7877,150553.0
2022-02-28 15:15:00,39.61,39.79,39.61,39.77,130886.0,38.7877,38.9639,38.7877,38.9443,130886.0
2022-02-28 15:20:00,39.77,39.86,39.76,39.84,156885.0,38.9443,39.0325,38.9345,39.0129,156885.0
2022-02-28 15:25:00,39.84,39.91,39.8,39.8,224143.0,39.0129,39.0814,38.9737,38.9737,224143.0
2022-02-28 15:30:00,39.79,39.8,39.72,39.73,159494.0,38.9639,38.9737,38.8954,38.9052,159494.0
2022-02-28 15:35:00,39.73,39.73,39.64,39.69,207072.0,38.9052,38.9052,38.817,38.866,207072.0
2022-02-28 15:40:00,39.7,39.92,39.7,39.9,219125.0,38.8758,39.0912,38.8758,39.0716,219125.0
2022-02-28 15:45:00,39.9,40.0,39.88,39.97,377142.0,39.0716,39.1696,39.052,39.1402,377142.0
2022-02-28 15:50:00,39.94,40.05,39.85,39.95,496003.0,39.1108,39.2185,39.0227,39.1206,496003.0
2022-02-28 15:55:00,39.95,40.01,39.9,39.92,754267.0,39.1206,39.1793,39.0716,39.0912,754267.0
2022-03-01 09:30:00,39.5,39.59,39.18,39.47,475426.0,38.6799,38.7681,38.3666,38.6506,475426.0
2022-03-01 09:35:00,39.47,39.52,39.11,39.12,389013.0,38.6506,38.6995,38.298,38.3078,389013.0
2022-03-01 09:40:00,39.12,39.15,38.91,39.06,607458.0,38.3078,38.3372,38.1022,38.2491,607458.0
2022-03-01 09:45:00,39.07,39.11,38.83,39.01,225724.0,38.2589,38.298,38.0238,38.2001,225724.0
2022-03-01 09:50:00,39.01,39.11,38.8,38.92,252972.0,38.2001,38.298,37.9945,38.112,252972.0
2022-03-01 09:55:00,38.93,39.04,38.83,38.88,249257.0,38.1218,38.2295,38.0238,38.0728,249257.0
2022-03-01 10:00:00,38.89,39.13,38.74,38.75,242372.0,38.0826,38.3176,37.9357,37.9455,242372.0
2022-03-01 10:05:00,38.74,38.79,38.63,38.65,178051.0,37.9357,37.9847,37.828,37.8476,178051.0
2022-03-01 10:10:00,38.64,38.73,38.57,38.61,252506.0,37.8378,37.9259,37.7692,37.8084,252506.0
2022-03-01 10:15:00,38.59,38.81,38.58,38.62,282788.0,37.7888,38.0043,37.779,37.8182,282788.0
2022-03-01 10:20:00,38.63,38.76,38.6,38.69,176966.0,37.828,37.9553,37.7986,37.8868,176966.0
2022-03-01 10:25:00,38.7,38.79,38.67,38.79,183420.0,37.8965,37.9847,37.8672,37.9847,183420.0
2022-03-01 10:30:00,38.79,38.95,38.73,38.75,189065.0,37.9847,38.1414,37.9259,37.9455,189065.0
2022-03-01 10:35:00,38.75,38.82,38.63,38.77,268968.0,37.9455,38.0141,37.828,37.9651,268968.0
2022-03-01 10:40:00,38.76,38.77,38.55,38.56,187884.0,37.9553,37.9651,37.7497,37.7594,187884.0
2022-03-01 10:45:00,38.57,38.66,38.53,38.58,149770.0,37.7692,37.8574,37.7301,37.779,149770.0
2022-03-01 10:50:00,38.59,38.69,38.52,38.56,111596.0,37.7888,37.8868,37.7203,37.7594,111596.0
2022-03-01 10:55:00,38.55,38.56,38.38,38.4,235666.0,37.7497,37.7594,37.5832,37.6028,235666.0
2022-03-01 11:00:00,38.39,38.45,38.28,38.39,349283.0,37.593,37.6517,37.4853,37.593,349283.0
2022-03-01 11:05:00,38.39,38.41,38.22,38.29,170677.0,37.593,37.6126,37.4265,37.4951,170677.0
2022-03-01 11:10:00,38.29,38.31,38.2,38.27,142616.0,37.4951,37.5146,37.4069,37.4755,142616.0
2022-03-01 11:15:00,38.26,38.27,38.14,38.18,126632.0,37.4657,37.4755,37.3482,37.3873,126632.0
2022-03-01 11:20:00,38.17,38.23,38.15,38.16,98819.0,37.3775,37.4363,37.358,37.3678,98819.0
2022-03-01 11:25:00,38.16,38.18,38.05,38.07,159951.0,37.3678,37.3873,37.26,37.2796,159951.0
2022-03-01 11:30:00,38.07,38.08,37.91,37.93,466253.0,37.2796,37.2894,37.1229,37.1425,466253.0
2022-03-01 11:35:00,37.93,37.94,37.87,37.94,286990.0,37.1425,37.1523,37.0838,37.1523,286990.0
2022-03-01 11:40:00,37.96,38.01,37.77,37.8,225414.0,37.1719,37.2209,36.9859,37.0152,225414.0
2022-03-01 11:45:00,37.8,37.8,37.64,37.72,222977.0,37.0152,37.0152,36.8586,36.9369,222977.0
2022-03-01 11:50:00,37.72,37.79,37.63,37.64,249526.0,36.9369,37.0054,36.8488,36.8586,249526.0
2022-03-01 11:55:00,37.64,37.65,37.53,37.59,188810.0,36.8586,36.8683,36.7508,36.8096,188810.0
2022-03-01 12:00:00,37.59,37.63,37.53,37.57,161650.0,36.8096,36.8488,36.7508,36.79,161650.0
2022-03-01 12:05:00,37.57,37.68,37.45,37.47,402647.0,36.79,36.8977,36.6725,36.6921,402647.0
2022-03-01 12:10:00,37.47,37.66,37.45,37.65,156887.0,36.6921,36.8781,36.6725,36.8683,156887.0
2022-03-01 12:15:00,37.64,37.67,37.52,37.66,168614.0,36.8586,36.8879,36.741,36.8781,168614.0
2022-03-01 12:20:00,37.66,37.69,37.53,37.57,140025.0,36.8781,36.9075,36.7508,36.79,140025.0
2022-03-01 12:25:00,37.56,37.67,37.51,37.64,183655.0,36.7802,36.8879,36.7312,36.8586,183655.0
2022-03-01 12:30:00,37.63,37.72,37.62,37.66,207945.0,36.8488,36.9369,36.839,36.8781,207945.0
2022-03-01 12:35:00,37.66,37.69,37.58,37.61,244570.0,36.8781,36.9075,36.7998,36.8292,244570.0
2022-03-01 12:40:00,37.62,37.79,37.6,37.78,132256.0,36.839,37.0054,36.8194,36.9956,132256.0
2022-03-01 12:45:00,37.77,37.87,37.71,37.81,116667.0,36.9859,37.0838,36.9271,37.025,116667.0
2022-03-01 12:50:00,37.8,37.85,37.78,37.84,147431.0,37.0152,37.0642,36.9956,37.0544,147431.0
2022-03-01 12:55:00,37.83,37.92,37.74,37.88,110476.0,37.0446,37.1327,36.9565,37.0936,110476.0
2022-03-01 13:00:00,37.88,37.97,37.78,37.8,140646.0,37.0936,37.1817,36.9956,37.0152,140646.0
2022-03-01 13:05:00,37.8,37.84,37.71,37.76,154497.0,37.0152,37.0544,36.9271,36.9761,154497.0
2022-03-01 13:10:00,37.76,37.76,37.65,37.68,94238.0,36.9761,36.9761,36.8683,36.8977,94238.0
2022-03-01 13:15:00,37.68,37.7,37.61,37.62,129736.0,36.8977,36.9173,36.8292,36.839,129736.0
2022-03-01 13:20:00,37.62,37.71,37.62,37.67,81024.0,36.839,36.9271,36.839,36.8879,81024.0
2022-03-01 13:25:00,37.67,37.68,37.56,37.57,113522.0,36.8879,36.8977,36.7802,36.79,113522.0
2022-03-01 13:30:00,37.57,37.65,37.54,37.62,152726.0,36.79,36.8683,36.7606,36.839,152726.0
2022-03-01 13:35:00,37.62,37.72,37.59,37.66,139554.0,36.839,36.9369,36.8096,36.8781,139554.0
2022-03-01 13:40:00,37.66,37.67,37.57,37.62,225853.0,36.8781,36.8879,36.79,36.839,225853.0
2022-03-01 13:45:00,37.61,37.68,37.53,37.54,100702.0,36.8292,36.8977,36.7508,36.7606,100702.0
2022-03-01 13:50:00,37.53,37.54,37.47,37.52,197115.0,36.7508,36.7606,36.6921,36.741,197115.0
2022-03-01 13:55:00,37.52,37.6,37.48,37.6,113633.0,36.741,36.8194,36.7019,36.8194,113633.0
2022-03-01 14:00:00,37.6,37.61,37.5,37.58,126648.0,36.8194,36.8292,36.7215,36.7998,126648.0
2022-03-01 14:05:00,37.58,37.61,37.52,37.58,113992.0,36.7998,36.8292,36.741,36.7998,113992.0
2022-03-01 14:10:00,37.58,37.6,37.52,37.59,142857.0,36.7998,36.8194,36.741,36.8096,142857.0
2022-03-01 14:15:00,37.59,37.79,37.53,37.77,151594.0,36.8096,37.0054,36.7508,36.9859,151594.0
2022-03-01 14:20:00,37.78,37.92,37.77,37.88,128694.0,36.9956,37.1327,36.9859,37.0936,128694.0
2022-03-01 14:25:00,37.88,37.9,37.77,37.78,168209.0,37.0936,37.1132,36.9859,36.9956,168209.0
2022-03-01 14:30:00,37.79,37.82,37.65,37.66,158788.0,37.0054,37.0348,36.8683,36.8781,158788.0
2022-03-01 14:35:00,37.66,37.71,37.59,37.67,244033.0,36.8781,36.9271,36.8096,36.8879,244033.0
2022-03-01 14:40:00,37.66,37.78,37.65,37.76,271059.0,36.8781,36.9956,36.8683,36.9761,271059.0
2022-03-01 14:45:00,37.77,37.84,37.7,37.77,139424.0,36.9859,37.0544,36.9173,36.9859,139424.0
2022-03-01 14:50:00,37.77,37.77,37.63,37.64,128618.0,36.9859,36.9859,36.8488,36.8586,128618.0
2022-03-01 14:55:00,37.64,37.72,37.61,37.68,151071.0,36.8586,36.9369,36.8292,36.8977,151071.0
2022-03-01 15:00:00,37.69,37.99,37.65,37.99,181218.0,36.9075,37.2013,36.8683,37.2013,181218.0
2022-03-01 15:05:00,38.0,38.17,38.0,38.11,313568.0,37.2111,37.3775,37.2111,37.3188,313568.0
2022-03-01 15:10:00,38.1,38.12,37.89,38.0,178445.0,37.309,37.3286,37.1034,37.2111,178445.0
2022-03-01 15:15:00,38.0,38.01,37.75,37.8,207720.0,37.2111,37.2209,36.9663,37.0152,207720.0
2022-03-01 15:20:00,37.8,37.81,37.73,37.75,170284.0,37.0152,37.025,36.9467,36.9663,170284.0
2022-03-01 15:25:00,37.76,37.81,37.71,37.72,154058.0,36.9761,37.025,36.9271,36.9369,154058.0
2022-03-01 15:30:00,37.73,37.73,37.63,37.66,390703.0,36.9467,36.9467,36.8488,36.8781,390703.0
2022-03-01 15:35:00,37.65,37.7,37.61,37.67,346221.0,36.8683,36.9173,36.8292,36.8879,346221.0
2022-03-01 15:40:00,37.67,37.69,37.51,37.53,337653.0,36.8879,36.9075,36.7312,36.7508,337653.0
2022-03-01 15:45:00,37.52,37.56,37.44,37.45,543759.0,36.741,36.7802,36.6627,36.6725,543759.0
2022-03-01 15:50:00,37.45,37.52,37.37,37.51,672787.0,36.6725,36.741,36.5942,36.7312,672787.0
2022-03-01 15:55:00,37.5,37.65,37.48,37.63,932479.0,36.7215,36.8683,36.7019,36.8488,932479.0
2022-03-02 09:30:00,38.3,38.78,38.3,38.64,786019.0,37.5048,37.9749,37.5048,37.8378,786019.0
2022-03-02 09:35:00,38.63,38.7,38.39,38.47,434670.0,37.828,37.8965,37.593,37.6713,434670.0
2022-03-02 09:40:00,38.46,38.65,38.35,38.63,341750.0,37.6615,37.8476,37.5538,37.828,341750.0
2022-03-02 09:45:00,38.62,38.77,38.52,38.53,318456.0,37.8182,37.9651,37.7203,37.7301,318456.0
2022-03-02 09:50:00,38.52,38.61,38.45,38.61,187788.0,37.7203,37.8084,37.6517,37.8084,187788.0
2022-03-02 09:55:00,38.61,38.67,38.46,38.56,393537.0,37.8084,37.8672,37.6615,37.7594,393537.0
2022-03-02 10:00:00,38.51,38.61,38.44,38.59,235167.0,37.7105,37.8084,37.6419,37.7888,235167.0
2022-03-02 10:05:00,38.59,38.59,38.17,38.25,356355.0,37.7888,37.7888,37.3775,37.4559,356355.0
2022-03-02 10:10:00,38.25,38.28,38.01,38.02,200522.0,37.4559,37.4853,37.2209,37.2307,200522.0
2022-03-02 10:15:00,38.01,38.21,37.98,38.13,179406.0,37.2209,37.4167,37.1915,37.3384,179406.0
2022-03-02 10:20:00,38.12,38.22,38.11,38.13,118785.0,37.3286,37.4265,37.3188,37.3384,118785.0
2022-03-02 10:25:00,38.14,38.31,37.91,38.26,244023.0,37.3482,37.5146,37.1229,37.4657,244023.0
2022-03-02 10:30:00,38.25,38.35,37.94,38.03,268522.0,37.4559,37.5538,37.1523,37.2405,268522.0
2022-03-02 10:35:00,38.03,38.23,37.99,38.19,147613.0,37.2405,37.4363,37.2013,37.3971,147613.0
2022-03-02 10:40:00,38.19,38.22,38.04,38.12,116797.0,37.3971,37.4265,37.2502,37.3286,116797.0
2022-03-02 10:45:00,38.13,38.13,37.93,38.02,163949.0,37.3384,37.3384,37.1425,37.2307,163949.0
2022-03-02 10:50:00,38.03,38.07,37.85,37.87,145163.0,37.2405,37.2796,37.0642,37.0838,145163.0
2022-03-02 10:55:00,37.87,38.11,37.87,37.97,158057.0,37.0838,37.3188,37.0838,37.1817,158057.0
2022-03-02 11:00:00,37.97,38.27,37.86,38.19,182482.0,37.1817,37.4755,37.074,37.3971,182482.0
2022-03-02 11:05:00,38.19,38.41,38.11,38.34,253251.0,37.3971,37.6126,37.3188,37.544,253251.0
2022-03-02 11:10:00,38.34,38.44,38.29,38.37,155180.0,37.544,37.6419,37.4951,37.5734,155180.0
2022-03-02 11:15:00,38.37,38.44,38.33,38.38,162023.0,37.5734,37.6419,37.5342,37.5832,162023.0
2022-03-02 11:20:00,38.38,38.43,38.32,38.39,119686.0,37.5832,37.6321,37.5244,37.593,119686.0
2022-03-02 11:25:00,38.39,38.44,38.35,38.38,110132.0,37.593,37.6419,37.5538,37.5832,110132.0
2022-03-02 11:30:00,38.38,38.51,38.33,38.34,201746.0,37.5832,37.7105,37.5342,37.544,201746.0
2022-03-02 11:35:00,38.34,38.4,38.25,38.33,182793.0,37.544,37.6028,37.4559,37.5342,182793.0
2022-03-02 11:40:00,38.33,38.6,38.31,38.45,245609.0,37.5342,37.7986,37.5146,37.6517,245609.0
2022-03-02 11:45:00,38.44,38.54,38.42,38.43,184909.0,37.6419,37.7399,37.6224,37.6321,184909.0
2022-03-02 11:50:00,38.44,38.5,38.36,38.38,117228.0,37.6419,37.7007,37.5636,37.5832,117228.0
2022-03-02 11:55:00,38.38,38.47,38.37,38.4,103238.0,37.5832,37.6713,37.5734,37.6028,103238.0
2022-03-02 12:00:00,38.4,38.44,38.27,38.28,77079.0,37.6028,37.6419,37.4755,37.4853,77079.0
2022-03-02 12:05:00,38.27,38.29,38.21,38.25,99090.0,37.4755,37.4951,37.4167,37.4559,99090.0
2022-03-02 12:10:00,38.24,38.32,38.17,38.23,154925.0,37.4461,37.5244,37.3775,37.4363,154925.0
2022-03-02 12:15:00,38.23,38.25,38.1,38.13,206431.0,37.4363,37.4559,37.309,37.3384,206431.0
2022-03-02 12:20:00,38.13,38.15,38.08,38.09,118246.0,37.3384,37.358,37.2894,37.2992,118246.0
2022-03-02 12:25:00,38.09,38.18,38.01,38.15,121893.0,37.2992,37.3873,37.2209,37.358,121893.0
2022-03-02 12:30:00,38.18,38.27,38.16,38.26,112924.0,37.3873,37.4755,37.3678,37.4657,112924.0
2022-03-02 12:35:00,38.25,38.26,38.16,38.18,99586.0,37.4559,37.4657,37.3678,37.3873,99586.0
2022-03-02 12:40:00,38.19,38.22,38.08,38.12,64964.0,37.3971,37.4265,37.2894,37.3286,64964.0
2022-03-02 12:45:00,38.12,38.15,38.04,38.12,82775.0,37.3286,37.358,37.2502,37.3286,82775.0
2022-03-02 12:50:00,38.11,38.13,38.04,38.1,66800.0,37.3188,37.3384,37.2502,37.309,66800.0
2022-03-02 12:55:00,38.09,38.17,38.06,38.13,86959.0,37.2992,37.3775,37.2698,37.3384,86959.0
2022-03-02 13:00:00,38.13,38.37,38.13,38.34,187212.0,37.3384,37.5734,37.3384,37.544,187212.0
2022-03-02 13:05:00,38.34,38.36,38.26,38.29,105482.0,37.544,37.5636,37.4657,37.4951,105482.0
2022-03-02 13:10:00,38.3,38.47,38.29,38.44,136701.0,37.5048,37.6713,37.4951,37.6419,136701.0
2022-03-02 13:15:00,38.44,38.45,38.38,38.39,84995.0,37.6419,37.6517,37.5832,37.593,84995.0
2022-03-02 13:20:00,38.39,38.44,38.37,38.38,58552.0,37.593,37.6419,37.5734,37.5832,58552.0
2022-03-02 13:25:00,38.36,38.46,38.35,38.44,98441.0,37.5636,37.6615,37.5538,37.6419,98441.0
2022-03-02 13:30:00,38.45,38.48,38.38,38.44,113686.0,37.6517,37.6811,37.5832,37.6419,113686.0
2022-03-02 13:35:00,38.44,38.49,38.41,38.48,84360.0,37.6419,37.6909,37.6126,37.6811,84360.0
2022-03-02 13:40:00,38.48,38.51,38.42,38.5,91827.0,37.6811,37.7105,37.6224,37.7007,91827.0
2022-03-02 13:45:00,38.5,38.51,38.39,38.41,142440.0,37.7007,37.7105,37.593,37.6126,142440.0
2022-03-02 13:50:00,38.42,38.48,38.4,38.45,84310.0,37.6224,37.6811,37.6028,37.6517,84310.0
2022-03-02 13:55:00,38.45,38.47,38.41,38.46,98271.0,37.6517,37.6713,37.6126,37.6615,98271.0
2022-03-02 14:00:00,38.47,38.48,38.41,38.47,76305.0,37.6713,37.6811,37.6126,37.6713,76305.0
2022-03-02 14:05:00,38.47,38.54,38.45,38.5,78733.0,37.6713,37.7399,37.6517,37.7007,78733.0
2022-03-02 14:10:00,38.51,38.52,38.46,38.46,81220.0,37.7105,37.7203,37.6615,37.6615,81220.0
2022-03-02 14:15:00,38.47,38.49,38.37,38.39,85808.0,37.6713,37.6909,37.5734,37.593,85808.0
2022-03-02 14:20:00,38.39,38.44,38.26,38.27,139421.0,37.593,37.6419,37.4657,37.4755,139421.0
2022-03-02 14:25:00,38.26,38.28,38.17,38.26,93264.0,37.4657,37.4853,37.3775,37.4657,93264.0
2022-03-02 14:30:00,38.27,38.28,38.21,38.25,58685.0,37.4755,37.4853,37.4167,37.4559,58685.0
2022-03-02 14:35:00,38.26,38.28,38.2,38.23,51220.0,37.4657,37.4853,37.4069,37.4363,51220.0
2022-03-02 14:40:00,38.23,38.34,38.22,38.31,101749.0,37.4363,37.544,37.4265,37.5146,101749.0
2022-03-02 14:45:00,38.31,38.31,38.2,38.23,91539.0,37.5146,37.5146,37.4069,37.4363,91539.0
2022-03-02 14:50:00,38.23,38.29,38.11,38.12,106839.0,37.4363,37.4951,37.3188,37.3286,106839.0
2022-03-02 14:55:00,38.13,38.17,38.03,38.09,106773.0,37.3384,37.3775,37.2405,37.2992,106773.0
2022-03-02 15:00:00,38.09,38.12,38.05,38.08,118785.0,37.2992,37.3286,37.26,37.2894,118785.0
2022-03-02 15:05:00,38.08,38.16,38.05,38.13,157786.0,37.2894,37.3678,37.26,37.3384,157786.0
2022-03-02 15:10:00,38.12,38.15,38.0,38.03,132729.0,37.3286,37.358,37.2111,37.2405,132729.0
2022-03-02 15:15:00,38.04,38.1,37.99,38.08,150097.0,37.2502,37.309,37.2013,37.2894,150097.0
2022-03-02 15:20:00,38.07,38.07,38.0,38.04,175858.0,37.2796,37.2796,37.2111,37.2502,175858.0
2022-03-02 15:25:00,38.04,38.06,38.0,38.02,164822.0,37.2502,37.2698,37.2111,37.2307,164822.0
2022-03-02 15:30:00,38.02,38.14,38.01,38.12,162608.0,37.2307,37.3482,37.2209,37.3286,162608.0
2022-03-02 15:35:00,38.13,38.17,38.08,38.12,199319.0,37.3384,37.3775,37.2894,37.3286,199319.0
2022-03-02 15:40:00,38.12,38.18,38.07,38.17,111390.0,37.3286,37.3873,37.2796,37.3775,111390.0
2022-03-02 15:45:00,38.16,38.24,38.15,38.2,233888.0,37.3678,37.4461,37.358,37.4069,233888.0
2022-03-02 15:50:00,38.2,38.28,38.1,38.13,312589.0,37.4069,37.4853,37.309,37.3384,312589.0
2022-03-02 15:55:00,38.13,38.13,37.98,38.04,433174.0,37.3384,37.3384,37.1915,37.2502,433174.0
2022-03-03 09:30:00,38.49,38.74,38.29,38.3,482615.0,37.6909,37.9357,37.4951,37.5048,482615.0
2022-03-03 09:35:00,38.27,38.28,37.54,37.61,682466.0,37.4755,37.4853,36.7606,36.8292,682466.0
2022-03-03 09:40:00,37.61,37.69,37.22,37.22,443276.0,36.8292,36.9075,36.4473,36.4473,443276.0
2022-03-03 09:45:00,37.22,37.56,37.21,37.29,331706.0,36.4473,36.7802,36.4375,36.5158,331706.0
2022-03-03 09:50:00,37.3,37.45,37.2,37.3,280571.0,36.5256,36.6725,36.4277,36.5256,280571.0
2022-03-03 09:55:00,37.3,37.37,37.21,37.31,236783.0,36.5256,36.5942,36.4375,36.5354,236783.0
2022-03-03 10:00:00,37.31,37.41,37.17,37.17,192656.0,36.5354,36.6333,36.3983,36.3983,192656.0
2022-03-03 10:05:00,37.17,37.19,36.95,37.01,547961.0,36.3983,36.4179,36.1829,36.2416,547961.0
2022-03-03 10:10:00,37.0,37.07,36.9,36.97,262199.0,36.2318,36.3004,36.1339,36.2025,262199.0
2022-03-03 10:15:00,36.96,37.06,36.88,36.97,404930.0,36.1927,36.2906,36.1143,36.2025,404930.0
2022-03-03 10:20:00,36.98,37.01,36.84,36.88,199027.0,36.2123,36.2416,36.0752,36.1143,199027.0
2022-03-03 10:25:00,36.86,37.12,36.85,37.09,307906.0,36.0947,36.3493,36.085,36.32,307906.0
2022-03-03 10:30:00,37.09,37.11,36.94,37.02,174848.0,36.32,36.3396,36.1731,36.2514,174848.0
2022-03-03 10:35:00,37.02,37.06,36.91,36.93,159671.0,36.2514,36.2906,36.1437,36.1633,159671.0
2022-03-03 10:40:00,36.93,36.99,36.81,36.83,211792.0,36.1633,36.222,36.0458,36.0654,211792.0
2022-03-03 10:45:00,36.83,36.85,36.7,36.75,254490.0,36.0654,36.085,35.9381,35.987,254490.0
2022-03-03 10:50:00,36.76,36.77,36.66,36.68,216454.0,35.9968,36.0066,35.8989,35.9185,216454.0
2022-03-03 10:55:00,36.68,36.79,36.67,36.7,118737.0,35.9185,36.0262,35.9087,35.9381,118737.0
2022-03-03 11:00:00,36.7,36.85,36.7,36.84,149165.0,35.9381,36.085,35.9381,36.0752,149165.0
2022-03-03 11:05:00,36.84,36.86,36.73,36.8,118417.0,36.0752,36.0947,35.9674,36.036,118417.0
2022-03-03 11:10:00,36.8,36.8,36.66,36.66,178965.0,36.036,36.036,35.8989,35.8989,178965.0
2022-03-03 11:15:00,36.67,36.76,36.6,36.72,145427.0,35.9087,35.9968,35.8401,35.9577,145427.0
2022-03-03 11:20:00,36.71,36.97,36.71,36.93,187171.0,35.9479,36.2025,35.9479,36.1633,187171.0
2022-03-03 11:25:00,36.93,37.09,36.9,36.97,129209.0,36.1633,36.32,36.1339,36.2025,129209.0
2022-03-03 11:30:00,36.97,37.08,36.91,37.05,116703.0,36.2025,36.3102,36.1437,36.2808,116703.0
2022-03-03 11:35:00,37.06,37.07,36.91,36.98,142357.0,36.2906,36.3004,36.1437,36.2123,142357.0
2022-03-03 11:40:00,36.97,37.16,36.95,37.14,111432.0,36.2025,36.3885,36.1829,36.3689,111432.0
2022-03-03 11:45:00,37.14,37.14,36.99,37.02,98014.0,36.3689,36.3689,36.222,36.2514,98014.0
2022-03-03 11:50:00,37.01,37.1,36.95,37.04,99707.0,36.2416,36.3298,36.1829,36.271,99707.0
2022-03-03 11:55:00,37.03,37.12,36.93,37.03,146464.0,36.2612,36.3493,36.1633,36.2612,146464.0
2022-03-03 12:00:00,37.02,37.08,36.97,37.06,62726.0,36.2514,36.3102,36.2025,36.2906,62726.0
2022-03-03 12:05:00,37.06,37.13,37.0,37.13,63952.0,36.2906,36.3591,36.2318,36.3591,63952.0
2022-03-03 12:10:00,37.12,37.15,37.05,37.08,105714.0,36.3493,36.3787,36.2808,36.3102,105714.0
2022-03-03 12:15:00,37.07,37.12,37.03,37.09,48129.0,36.3004,36.3493,36.2612,36.32,48129.0
2022-03-03 12:20:00,37.09,37.1,36.99,37.0,92215.0,36.32,36.3298,36.222,36.2318,92215.0
2022-03-03 12:25:00,36.99,36.99,36.82,36.83,106975.0,36.222,36.222,36.0556,36.0654,106975.0
2022-03-03 12:30:00,36.84,37.37,36.8,37.3,347378.0,36.0752,36.5942,36.036,36.5256,347378.0
2022-03-03 12:35:00,37.3,37.34,37.04,37.07,127193.0,36.5256,36.5648,36.271,36.3004,127193.0
2022-03-03 12:40:00,37.06,37.09,36.93,37.09,94002.0,36.2906,36.32,36.1633,36.32,94002.0
2022-03-03 12:45:00,37.09,37.09,36.95,36.99,119536.0,36.32,36.32,36.1829,36.222,119536.0
2022-03-03 12:50:00,36.98,37.02,36.94,36.99,74691.0,36.2123,36.2514,36.1731,36.222,74691.0
2022-03-03 12:55:00,36.98,37.08,36.98,37.04,68482.0,36.2123,36.3102,36.2123,36.271,68482.0
2022-03-03 13:00:00,37.03,37.1,37.01,37.07,77708.0,36.2612,36.3298,36.2416,36.3004,77708.0
2022-03-03 13:05:00,37.08,37.16,36.99,37.0,77461.0,36.3102,36.3885,36.222,36.2318,77461.0
2022-03-03 13:10:00,36.99,37.05,36.98,37.02,58105.0,36.222,36.2808,36.2123,36.2514,58105.0
2022-03-03 13:15:00,37.02,37.15,37.02,37.13,94958.0,36.2514,36.3787,36.2514,36.3591,94958.0
2022-03-03 13:20:00,37.13,37.18,37.05,37.11,87007.0,36.3591,36.4081,36.2808,36.3396,87007.0
2022-03-03 13:25:00,37.11,37.12,37.05,37.11,60138.0,36.3396,36.3493,36.2808,36.3396,60138.0
2022-03-03 13:30:00,37.11,37.11,36.94,36.98,97653.0,36.3396,36.3396,36.1731,36.2123,97653.0
2022-03-03 13:35:00,36.98,37.01,36.93,36.94,72292.0,36.2123,36.2416,36.1633,36.1731,72292.0
2022-03-03 13:40:00,36.93,36.96,36.88,36.9,53906.0,36.1633,36.1927,36.1143,36.1339,53906.0
2022-03-03 13:45:00,36.9,36.91,36.8,36.86,70121.0,36.1339,36.1437,36.036,36.0947,70121.0
2022-03-03 13:50:00,36.86,36.92,36.84,36.86,60686.0,36.0947,36.1535,36.0752,36.0947,60686.0
2022-03-03 13:55:00,36.87,36.91,36.79,36.81,122300.0,36.1045,36.1437,36.0262,36.0458,122300.0
2022-03-03 14:00:00,36.8,36.84,36.73,36.75,143709.0,36.036,36.0752,35.9674,35.987,143709.0
2022-03-03 14:05:00,36.74,36.78,36.72,36.76,77483.0,35.9772,36.0164,35.9577,35.9968,77483.0
2022-03-03 14:10:00,36.76,36.89,36.71,36.88,116708.0,35.9968,36.1241,35.9479,36.1143,116708.0
2022-03-03 14:15:00,36.87,36.88,36.81,36.82,74696.0,36.1045,36.1143,36.0458,36.0556,74696.0
2022-03-03 14:20:00,36.81,36.82,36.68,36.69,97543.0,36.0458,36.0556,35.9185,35.9283,97543.0
2022-03-03 14:25:00,36.69,36.74,36.66,36.7,106216.0,35.9283,35.9772,35.8989,35.9381,106216.0
2022-03-03 14:30:00,36.69,36.72,36.66,36.7,112220.0,35.9283,35.9577,35.8989,35.9381,112220.0
2022-03-03 14:35:00,36.69,36.75,36.69,36.72,58996.0,35.9283,35.987,35.9283,35.9577,58996.0
2022-03-03 14:40:00,36.72,36.76,36.65,36.66,78133.0,35.9577,35.9968,35.8891,35.8989,78133.0
2022-03-03 14:45:00,36.66,36.66,36.59,36.61,133365.0,35.8989,35.8989,35.8303,35.8499,133365.0
2022-03-03 14:50:00,36.61,36.61,36.54,36.57,109379.0,35.8499,35.8499,35.7814,35.8108,109379.0
2022-03-03 14:55:00,36.58,36.59,36.53,36.54,121269.0,35.8206,35.8303,35.7716,35.7814,121269.0
2022-03-03 15:00:00,36.54,36.54,36.45,36.48,257565.0,35.7814,35.7814,35.6933,35.7226,257565.0
2022-03-03 15:05:00,36.48,36.53,36.4,36.44,164027.0,35.7226,35.7716,35.6443,35.6835,164027.0
2022-03-03 15:10:00,36.43,36.45,36.38,36.41,145844.0,35.6737,35.6933,35.6247,35.6541,145844.0
2022-03-03 15:15:00,36.41,36.54,36.4,36.53,167444.0,35.6541,35.7814,35.6443,35.7716,167444.0
2022-03-03 15:20:00,36.54,36.57,36.47,36.54,152830.0,35.7814,35.8108,35.7128,35.7814,152830.0
2022-03-03 15:25:00,36.54,36.65,36.51,36.64,132181.0,35.7814,35.8891,35.752,35.8793,132181.0
2022-03-03 15:30:00,36.63,36.65,36.53,36.55,136160.0,35.8695,35.8891,35.7716,35.7912,136160.0
2022-03-03 15:35:00,36.55,36.55,36.43,36.51,154871.0,35.7912,35.7912,35.6737,35.752,154871.0
2022-03-03 15:40:00,36.51,36.57,36.48,36.52,169016.0,35.752,35.8108,35.7226,35.7618,169016.0
2022-03-03 15:45:00,36.52,36.54,36.47,36.52,275966.0,35.7618,35.7814,35.7128,35.7618,275966.0
2022-03-03 15:50:00,36.52,36.6,36.46,36.55,420429.0,35.7618,35.8401,35.703,35.7912,420429.0
2022-03-03 15:55:00,36.56,36.59,36.5,36.55,625115.0,35.801,35.8303,35.7422,35.7912,625115.0
2022-03-04 09:30:00,35.51,35.87,35.39,35.41,834228.0,34.7728,35.1253,34.6553,34.6748,834228.0
2022-03-04 09:35:00,35.42,35.79,35.37,35.55,516651.0,34.6846,35.047,34.6357,34.8119,516651.0
2022-03-04 09:40:00,35.54,35.55,34.92,35.04,939270.0,34.8021,34.8119,34.195,34.3125,939270.0
2022-03-04 09:45:00,35.04,35.11,34.73,34.75,507414.0,34.3125,34.3811,34.009,34.0285,507414.0
2022-03-04 09:50:00,34.74,34.98,34.69,34.89,595416.0,34.0188,34.2538,33.9698,34.1656,595416.0
2022-03-04 09:55:00,34.89,35.22,34.79,35.21,376626.0,34.1656,34.4888,34.0677,34.479,376626.0
2022-03-04 10:00:00,35.2,35.24,34.95,35.0,351165.0,34.4692,34.5084,34.2244,34.2734,351165.0
2022-03-04 10:05:00,35.01,35.04,34.81,34.89,220215.0,34.2832,34.3125,34.0873,34.1656,220215.0
2022-03-04 10:10:00,34.89,34.95,34.69,34.72,526278.0,34.1656,34.2244,33.9698,33.9992,526278.0
2022-03-04 10:15:00,34.72,34.91,34.69,34.83,293826.0,33.9992,34.1852,33.9698,34.1069,293826.0
2022-03-04 10:20:00,34.83,34.96,34.8,34.93,215571.0,34.1069,34.2342,34.0775,34.2048,215571.0
2022-03-04 10:25:00,34.92,35.11,34.91,35.1,216632.0,34.195,34.3811,34.1852,34.3713,216632.0
2022-03-04 10:30:00,35.11,35.15,34.98,35.03,311454.0,34.3811,34.4202,34.2538,34.3027,311454.0
2022-03-04 10:35:00,35.04,35.38,35.03,35.17,360301.0,34.3125,34.6455,34.3027,34.4398,360301.0
2022-03-04 10:40:00,35.17,35.18,34.96,35.05,205570.0,34.4398,34.4496,34.2342,34.3223,205570.0
2022-03-04 10:45:00,35.05,35.13,34.99,35.0,244383.0,34.3223,34.4007,34.2636,34.2734,244383.0
2022-03-04 10:50:00,35.0,35.0,34.85,34.87,183732.0,34.2734,34.2734,34.1265,34.1461,183732.0
2022-03-04 10:55:00,34.87,34.91,34.76,34.79,197662.0,34.1461,34.1852,34.0383,34.0677,197662.0
2022-03-04 11:00:00,34.79,34.8,34.57,34.58,296874.0,34.0677,34.0775,33.8523,33.8621,296874.0
2022-03-04 11:05:00,34.58,34.61,34.5,34.57,243049.0,33.8621,33.8915,33.7837,33.8523,243049.0
2022-03-04 11:10:00,34.58,34.61,34.44,34.58,432948.0,33.8621,33.8915,33.725,33.8621,432948.0
2022-03-04 11:15:00,34.58,34.78,34.54,34.71,213366.0,33.8621,34.0579,33.8229,33.9894,213366.0
2022-03-04 11:20:00,34.71,34.72,34.59,34.59,132111.0,33.9894,33.9992,33.8719,33.8719,132111.0
2022-03-04 11:25:00,34.59,34.78,34.52,34.69,155639.0,33.8719,34.0579,33.8033,33.9698,155639.0
2022-03-04 11:30:00,34.69,34.8,34.6,34.68,245048.0,33.9698,34.0775,33.8817,33.96,245048.0
2022-03-04 11:35:00,34.69,34.9,34.57,34.86,218803.0,33.9698,34.1754,33.8523,34.1363,218803.0
2022-03-04 11:40:00,34.85,35.0,34.84,34.89,229093.0,34.1265,34.2734,34.1167,34.1656,229093.0
2022-03-04 11:45:00,34.89,34.97,34.84,34.94,162596.0,34.1656,34.244,34.1167,34.2146,162596.0
2022-03-04 11:50:00,34.93,34.94,34.81,34.84,156242.0,34.2048,34.2146,34.0873,34.1167,156242.0
2022-03-04 11:55:00,34.84,34.86,34.76,34.84,114750.0,34.1167,34.1363,34.0383,34.1167,114750.0
2022-03-04 12:00:00,34.84,34.85,34.76,34.78,104227.0,34.1167,34.1265,34.0383,34.0579,104227.0
2022-03-04 12:05:00,34.78,34.79,34.64,34.75,149286.0,34.0579,34.0677,33.9208,34.0285,149286.0
2022-03-04 12:10:00,34.75,35.07,34.75,35.05,168788.0,34.0285,34.3419,34.0285,34.3223,168788.0
2022-03-04 12:15:00,35.05,35.19,35.03,35.09,187640.0,34.3223,34.4594,34.3027,34.3615,187640.0
2022-03-04 12:20:00,35.09,35.1,34.86,34.87,163443.0,34.3615,34.3713,34.1363,34.1461,163443.0
2022-03-04 12:25:00,34.87,34.99,34.83,34.92,106087.0,34.1461,34.2636,34.1069,34.195,106087.0
2022-03-04 12:30:00,34.91,34.93,34.85,34.87,71212.0,34.1852,34.2048,34.1265,34.1461,71212.0
2022-03-04 12:35:00,34.86,34.96,34.85,34.91,132297.0,34.1363,34.2342,34.1265,34.1852,132297.0
2022-03-04 12:40:00,34.93,34.93,34.72,34.73,119439.0,34.2048,34.2048,33.9992,34.009,119439.0
2022-03-04 12:45:00,34.72,34.73,34.65,34.7,98920.0,33.9992,34.009,33.9306,33.9796,98920.0
2022-03-04 12:50:00,34.72,34.87,34.69,34.81,195160.0,33.9992,34.1461,33.9698,34.0873,195160.0
2022-03-04 12:55:00,34.8,34.86,34.77,34.82,245886.0,34.0775,34.1363,34.0481,34.0971,245886.0
2022-03-04 13:00:00,34.83,34.98,34.83,34.98,168916.0,34.1069,34.2538,34.1069,34.2538,168916.0
2022-03-04 13:05:00,34.98,35.03,34.9,34.92,124173.0,34.2538,34.3027,34.1754,34.195,124173.0
2022-03-04 13:10:00,34.93,34.94,34.8,34.85,111024.0,34.2048,34.2146,34.0775,34.1265,111024.0
2022-03-04 13:15:00,34.85,34.88,34.76,34.79,114744.0,34.1265,34.1559,34.0383,34.0677,114744.0
2022-03-04 13:20:00,34.8,34.86,34.77,34.78,106058.0,34.0775,34.1363,34.0481,34.0579,106058.0
2022-03-04 13:25:00,34.79,34.91,34.78,34.87,122282.0,34.0677,34.1852,34.0579,34.1461,122282.0
2022-03-04 13:30:00,34.87,34.99,34.86,34.94,126749.0,34.1461,34.2636,34.1363,34.2146,126749.0
2022-03-04 13:35:00,34.93,34.96,34.87,34.93,177469.0,34.2048,34.2342,34.1461,34.2048,177469.0
2022-03-04 13:40:00,34.92,34.92,34.73,34.73,195518.0,34.195,34.195,34.009,34.009,195518.0
2022-03-04 13:45:00,34.73,34.74,34.66,34.7,125849.0,34.009,34.0188,33.9404,33.9796,125849.0
2022-03-04 13:50:00,34.69,34.76,34.64,34.7,193238.0,33.9698,34.0383,33.9208,33.9796,193238.0
2022-03-04 13:55:00,34.7,34.72,34.56,34.57,130935.0,33.9796,33.9992,33.8425,33.8523,130935.0
2022-03-04 14:00:00,34.57,34.61,34.43,34.44,248006.0,33.8523,33.8915,33.7152,33.725,248006.0
2022-03-04 14:05:00,34.43,34.44,34.31,34.34,252063.0,33.7152,33.725,33.5977,33.6271,252063.0
2022-03-04 14:10:00,34.34,34.34,34.28,34.29,224910.0,33.6271,33.6271,33.5683,33.5781,224910.0
2022-03-04 14:15:00,34.29,34.38,34.16,34.36,371901.0,33.5781,33.6662,33.4508,33.6466,371901.0
2022-03-04 14:20:00,34.36,34.5,34.35,34.5,143471.0,33.6466,33.7837,33.6369,33.7837,143471.0
2022-03-04 14:25:00,34.49,34.51,34.44,34.5,239227.0,33.7739,33.7935,33.725,33.7837,239227.0
2022-03-04 14:30:00,34.5,34.54,34.46,34.51,160831.0,33.7837,33.8229,33.7446,33.7935,160831.0
2022-03-04 14:35:00,34.51,34.55,34.42,34.48,126462.0,33.7935,33.8327,33.7054,33.7642,126462.0
2022-03-04 14:40:00,34.48,34.49,34.27,34.27,157001.0,33.7642,33.7739,33.5585,33.5585,157001.0
2022-03-04 14:45:00,34.27,34.29,34.23,34.26,173127.0,33.5585,33.5781,33.5193,33.5487,173127.0
2022-03-04 14:50:00,34.26,34.36,34.24,34.27,193349.0,33.5487,33.6466,33.5291,33.5585,193349.0
2022-03-04 14:55:00,34.28,34.33,34.2,34.21,133864.0,33.5683,33.6173,33.49,33.4998,133864.0
2022-03-04 15:00:00,34.22,34.38,34.2,34.36,166109.0,33.5096,33.6662,33.49,33.6466,166109.0
2022-03-04 15:05:00,34.37,34.44,34.35,34.39,138565.0,33.6564,33.725,33.6369,33.676,138565.0
2022-03-04 15:10:00,34.39,34.4,34.31,34.32,156811.0,33.676,33.6858,33.5977,33.6075,156811.0
2022-03-04 15:15:00,34.32,34.41,34.31,34.4,193775.0,33.6075,33.6956,33.5977,33.6858,193775.0
2022-03-04 15:20:00,34.4,34.51,34.35,34.46,232153.0,33.6858,33.7935,33.6369,33.7446,232153.0
2022-03-04 15:25:00,34.46,34.6,34.44,34.57,177867.0,33.7446,33.8817,33.725,33.8523,177867.0
2022-03-04 15:30:00,34.56,34.57,34.38,34.41,298152.0,33.8425,33.8523,33.6662,33.6956,298152.0
2022-03-04 15:35:00,34.4,34.45,34.32,34.41,270039.0,33.6858,33.7348,33.6075,33.6956,270039.0
2022-03-04 15:40:00,34.41,34.43,34.29,34.4,315130.0,33.6956,33.7152,33.5781,33.6858,315130.0
2022-03-04 15:45:00,34.4,34.52,34.31,34.33,431631.0,33.6858,33.8033,33.5977,33.6173,431631.0
2022-03-04 15:50:00,34.34,34.47,34.31,34.46,538778.0,33.6271,33.7544,33.5977,33.7446,538778.0
2022-03-04 15:55:00,34.46,34.54,34.44,34.5,880839.0,33.7446,33.8229,33.725,33.7837,880839.0
2022-03-07 09:30:00,34.0,34.17,33.79,33.88,1155952.0,33.2941,33.4606,33.0885,33.1766,1155952.0
2022-03-07 09:35:00,33.88,34.2,33.81,34.16,1043897.0,33.1766,33.49,33.1081,33.4508,1043897.0
2022-03-07 09:40:00,34.16,34.17,33.27,33.34,644680.0,33.4508,33.4606,32.5793,32.6478,644680.0
2022-03-07 09:45:00,33.33,33.48,33.01,33.19,743390.0,32.638,32.7849,32.3247,32.5009,743390.0
2022-03-07 09:50:00,33.2,33.23,32.94,33.1,496042.0,32.5107,32.5401,32.2561,32.4128,496042.0
2022-03-07 09:55:00,33.09,33.09,32.75,32.8,582840.0,32.403,32.403,32.0701,32.119,582840.0
2022-03-07 10:00:00,32.8,33.09,32.77,33.05,354892.0,32.119,32.403,32.0897,32.3638,354892.0
2022-03-07 10:05:00,33.05,33.14,32.84,32.85,283522.0,32.3638,32.452,32.1582,32.168,283522.0
2022-03-07 10:10:00,32.84,32.87,32.66,32.66,280204.0,32.1582,32.1876,31.9819,31.9819,280204.0
2022-03-07 10:15:00,32.67,32.81,32.57,32.61,431834.0,31.9917,32.1288,31.8938,31.933,431834.0
2022-03-07 10:20:00,32.61,32.68,32.4,32.46,413260.0,31.933,32.0015,31.7273,31.7861,413260.0
2022-03-07 10:25:00,32.47,32.58,32.36,32.38,320494.0,31.7959,31.9036,31.6882,31.7078,320494.0
2022-03-07 10:30:00,32.38,32.56,32.36,32.41,275673.0,31.7078,31.884,31.6882,31.7371,275673.0
2022-03-07 10:35:00,32.41,32.46,32.21,32.25,312425.0,31.7371,31.7861,31.5413,31.5805,312425.0
2022-03-07 10:40:00,32.24,32.38,32.17,32.23,555302.0,31.5707,31.7078,31.5021,31.5609,555302.0
2022-03-07 10:45:00,32.24,32.33,32.1,32.19,381800.0,31.5707,31.6588,31.4336,31.5217,381800.0
2022-03-07 10:50:00,32.19,32.27,32.11,32.13,362479.0,31.5217,31.6,31.4434,31.4629,362479.0
2022-03-07 10:55:00,32.14,32.45,32.07,32.36,435036.0,31.4727,31.7763,31.4042,31.6882,435036.0
2022-03-07 11:00:00,32.36,32.53,32.33,32.49,283496.0,31.6882,31.8546,31.6588,31.8155,283496.0
2022-03-07 11:05:00,32.48,32.66,32.35,32.36,354380.0,31.8057,31.9819,31.6784,31.6882,354380.0
2022-03-07 11:10:00,32.37,32.45,32.17,32.18,447871.0,31.698,31.7763,31.5021,31.5119,447871.0
2022-03-07 11:15:00,32.17,32.29,32.14,32.2,347490.0,31.5021,31.6196,31.4727,31.5315,347490.0
2022-03-07 11:20:00,32.2,32.25,32.12,32.12,216913.0,31.5315,31.5805,31.4532,31.4532,216913.0
2022-03-07 11:25:00,32.12,32.22,32.01,32.02,311181.0,31.4532,31.5511,31.3454,31.3552,311181.0
2022-03-07 11:30:00,32.02,32.03,31.92,32.0,388711.0,31.3552,31.365,31.2573,31.3356,388711.0
2022-03-07 11:35:00,32.0,32.03,31.86,31.89,267965.0,31.3356,31.365,31.1985,31.2279,267965.0
2022-03-07 11:40:00,31.89,32.01,31.81,31.82,316704.0,31.2279,31.3454,31.1496,31.1594,316704.0
2022-03-07 11:45:00,31.82,32.06,31.81,31.95,209649.0,31.1594,31.3944,31.1496,31.2867,209649.0
2022-03-07 11:50:00,31.95,31.96,31.77,31.89,231610.0,31.2867,31.2965,31.1104,31.2279,231610.0
2022-03-07 11:55:00,31.88,31.88,31.75,31.77,216715.0,31.2181,31.2181,31.0908,31.1104,216715.0
2022-03-07 12:00:00,31.77,31.89,31.66,31.86,250048.0,31.1104,31.2279,31.0027,31.1985,250048.0
2022-03-07 12:05:00,31.86,31.88,31.72,31.78,166371.0,31.1985,31.2181,31.0615,31.1202,166371.0
2022-03-07 12:10:00,31.78,31.83,31.7,31.73,163376.0,31.1202,31.1692,31.0419,31.0712,163376.0
2022-03-07 12:15:00,31.72,31.77,31.56,31.68,374869.0,31.0615,31.1104,30.9048,31.0223,374869.0
2022-03-07 12:20:00,31.69,31.77,31.53,31.61,245843.0,31.0321,31.1104,30.8754,30.9537,245843.0
2022-03-07 12:25:00,31.61,31.69,31.52,31.67,280441.0,30.9537,31.0321,30.8656,31.0125,280441.0
2022-03-07 12:30:00,31.66,31.71,31.59,31.6,183603.0,31.0027,31.0517,30.9342,30.9439,183603.0
2022-03-07 12:35:00,31.6,31.66,31.55,31.62,181340.0,30.9439,31.0027,30.895,30.9635,181340.0
2022-03-07 12:40:00,31.62,31.72,31.53,31.55,332211.0,30.9635,31.0615,30.8754,30.895,332211.0
2022-03-07 12:45:00,31.54,31.63,31.48,31.59,297456.0,30.8852,30.9733,30.8264,30.9342,297456.0
2022-03-07 12:50:00,31.58,31.66,31.47,31.48,333161.0,30.9244,31.0027,30.8166,30.8264,333161.0
2022-03-07 12:55:00,31.47,31.48,31.34,31.38,274674.0,30.8166,30.8264,30.6893,30.7285,274674.0
2022-03-07 13:00:00,31.37,31.61,31.35,31.44,514743.0,30.7187,30.9537,30.6991,30.7873,514743.0
2022-03-07 13:05:00,31.44,31.54,31.41,31.44,229347.0,30.7873,30.8852,30.7579,30.7873,229347.0
2022-03-07 13:10:00,31.44,31.44,31.26,31.29,234153.0,30.7873,30.7873,30.611,30.6404,234153.0
2022-03-07 13:15:00,31.29,31.32,31.19,31.21,209482.0,30.6404,30.6698,30.5425,30.562,209482.0
2022-03-07 13:20:00,31.21,31.27,31.14,31.15,264421.0,30.562,30.6208,30.4935,30.5033,264421.0
2022-03-07 13:25:00,31.15,31.31,31.13,31.25,191504.0,30.5033,30.66,30.4837,30.6012,191504.0
2022-03-07 13:30:00,31.24,31.35,31.22,31.24,211601.0,30.5914,30.6991,30.5718,30.5914,211601.0
2022-03-07 13:35:00,31.24,31.27,31.11,31.26,313217.0,30.5914,30.6208,30.4641,30.611,313217.0
2022-03-07 13:40:00,31.26,31.53,31.23,31.43,287020.0,30.611,30.8754,30.5816,30.7775,287020.0
2022-03-07 13:45:00,31.42,31.48,31.35,31.39,186348.0,30.7677,30.8264,30.6991,30.7383,186348.0
2022-03-07 13:50:00,31.4,31.45,31.22,31.23,167016.0,30.7481,30.7971,30.5718,30.5816,167016.0
2022-03-07 13:55:00,31.21,31.23,31.12,31.12,139021.0,30.562,30.5816,30.4739,30.4739,139021.0
2022-03-07 14:00:00,31.11,31.2,31.01,31.02,162400.0,30.4641,30.5523,30.3662,30.376,162400.0
2022-03-07 14:05:00,31.02,31.11,30.98,31.01,362093.0,30.376,30.4641,30.3368,30.3662,362093.0
2022-03-07 14:10:00,31.01,31.15,30.95,31.03,264865.0,30.3662,30.5033,30.3074,30.3858,264865.0
2022-03-07 14:15:00,31.03,31.05,30.95,30.99,175252.0,30.3858,30.4054,30.3074,30.3466,175252.0
2022-03-07 14:20:00,30.98,30.99,30.79,30.81,223318.0,30.3368,30.3466,30.1508,30.1703,223318.0
2022-03-07 14:25:00,30.82,30.88,30.78,30.84,145570.0,30.1801,30.2389,30.141,30.1997,145570.0
2022-03-07 14:30:00,30.84,30.85,30.75,30.76,240816.0,30.1997,30.2095,30.1116,30.1214,240816.0
2022-03-07 14:35:00,30.76,30.76,30.66,30.73,185719.0,30.1214,30.1214,30.0235,30.092,185719.0
2022-03-07 14:40:00,30.73,30.76,30.58,30.58,220857.0,30.092,30.1214,29.9451,29.9451,220857.0
2022-03-07 14:45:00,30.58,30.59,30.45,30.51,341828.0,29.9451,29.9549,29.8178,29.8766,341828.0
2022-03-07 14:50:00,30.51,30.54,30.35,30.37,364182.0,29.8766,29.906,29.7199,29.7395,364182.0
2022-03-07 14:55:00,30.37,30.5,30.31,30.31,281771.0,29.7395,29.8668,29.6807,29.6807,281771.0
2022-03-07 15:00:00,30.31,30.35,30.21,30.25,290415.0,29.6807,29.7199,29.5828,29.622,290415.0
2022-03-07 15:05:00,30.24,30.25,30.02,30.05,440819.0,29.6122,29.622,29.3968,29.4261,440819.0
2022-03-07 15:10:00,30.05,30.09,29.98,30.09,661733.0,29.4261,29.4653,29.3576,29.4653,661733.0
2022-03-07 15:15:00,30.09,30.27,30.08,30.25,370173.0,29.4653,29.6416,29.4555,29.622,370173.0
2022-03-07 15:20:00,30.25,30.4,30.24,30.38,368282.0,29.622,29.7689,29.6122,29.7493,368282.0
2022-03-07 15:25:00,30.38,30.5,30.37,30.49,479290.0,29.7493,29.8668,29.7395,29.857,479290.0
2022-03-07 15:30:00,30.49,30.49,30.21,30.24,670093.0,29.857,29.857,29.5828,29.6122,670093.0
2022-03-07 15:35:00,30.23,30.25,30.06,30.07,406479.0,29.6024,29.622,29.4359,29.4457,406479.0
2022-03-07 15:40:00,30.07,30.18,30.05,30.17,564872.0,29.4457,29.5534,29.4261,29.5436,564872.0
2022-03-07 15:45:00,30.16,30.17,30.01,30.02,757897.0,29.5338,29.5436,29.387,29.3968,757897.0
2022-03-07 15:50:00,30.03,30.21,30.01,30.11,1207672.0,29.4065,29.5828,29.387,29.4849,1207672.0
2022-03-07 15:55:00,30.11,30.14,30.1,30.11,1156851.0,29.4849,29.5143,29.4751,29.4849,1156851.0
2022-03-08 09:30:00,30.72,30.91,29.75,29.9,1352728.0,30.0822,30.2683,29.1324,29.2792,1352728.0
2022-03-08 09:35:00,29.92,30.56,29.91,30.18,661911.0,29.2988,29.9255,29.289,29.5534,661911.0
2022-03-08 09:40:00,30.16,30.44,29.85,30.33,697410.0,29.5338,29.808,29.2303,29.7003,697410.0
2022-03-08 09:45:00,30.33,30.5,30.2,30.21,461792.0,29.7003,29.8668,29.573,29.5828,461792.0
2022-03-08 09:50:00,30.21,30.44,30.17,30.26,628475.0,29.5828,29.808,29.5436,29.6318,628475.0
2022-03-08 09:55:00,30.26,30.33,30.09,30.26,444452.0,29.6318,29.7003,29.4653,29.6318,444452.0
2022-03-08 10:00:00,30.25,30.33,30.11,30.3,530159.0,29.622,29.7003,29.4849,29.6709,530159.0
2022-03-08 10:05:00,30.29,30.39,30.11,30.37,430998.0,29.6611,29.7591,29.4849,29.7395,430998.0
2022-03-08 10:10:00,30.37,30.63,30.35,30.59,346164.0,29.7395,29.9941,29.7199,29.9549,346164.0
2022-03-08 10:15:00,30.58,31.08,30.57,31.03,437781.0,29.9451,30.4347,29.9353,30.3858,437781.0
2022-03-08 10:20:00,31.03,31.13,30.69,30.72,411636.0,30.3858,30.4837,30.0528,30.0822,411636.0
2022-03-08 10:25:00,30.7,30.7,30.45,30.52,267008.0,30.0626,30.0626,29.8178,29.8864,267008.0
2022-03-08 10:30:00,30.53,30.73,30.22,30.25,289244.0,29.8962,30.092,29.5926,29.622,289244.0
2022-03-08 10:35:00,30.24,30.49,30.23,30.44,232992.0,29.6122,29.857,29.6024,29.808,232992.0
2022-03-08 10:40:00,30.45,30.92,30.42,30.91,261500.0,29.8178,30.2781,29.7884,30.2683,261500.0
2022-03-08 10:45:00,30.91,31.09,30.74,31.08,239527.0,30.2683,30.4445,30.1018,30.4347,239527.0
2022-03-08 10:50:00,31.07,31.29,30.98,31.23,420224.0,30.425,30.6404,30.3368,30.5816,420224.0
2022-03-08 10:55:00,31.21,31.26,30.92,31.0,297043.0,30.562,30.611,30.2781,30.3564,297043.0
2022-03-08 11:00:00,31.01,31.21,30.94,31.2,293412.0,30.3662,30.562,30.2976,30.5523,293412.0
2022-03-08 11:05:00,31.2,31.22,30.87,30.96,206368.0,30.5523,30.5718,30.2291,30.3172,206368.0
2022-03-08 11:10:00,30.97,31.07,30.89,30.91,249054.0,30.327,30.425,30.2487,30.2683,249054.0
2022-03-08 11:15:00,30.91,30.95,30.76,30.8,207241.0,30.2683,30.3074,30.1214,30.1606,207241.0
2022-03-08 11:20:00,30.8,30.89,30.69,30.84,289476.0,30.1606,30.2487,30.0528,30.1997,289476.0
2022-03-08 11:25:00,30.83,30.92,30.83,30.84,309735.0,30.1899,30.2781,30.1899,30.1997,309735.0
2022-03-08 11:30:00,30.83,30.88,30.56,30.67,280382.0,30.1899,30.2389,29.9255,30.0333,280382.0
2022-03-08 11:35:00,30.68,30.73,30.5,30.6,246908.0,30.043,30.092,29.8668,29.9647,246908.0
2022-03-08 11:40:00,30.61,30.8,30.61,30.75,191103.0,29.9745,30.1606,29.9745,30.1116,191103.0
2022-03-08 11:45:00,30.76,30.92,30.75,30.91,178275.0,30.1214,30.2781,30.1116,30.2683,178275.0
2022-03-08 11:50:00,30.91,30.94,30.85,30.91,138854.0,30.2683,30.2976,30.2095,30.2683,138854.0
2022-03-08 11:55:00,30.9,31.04,30.85,30.9,142740.0,30.2585,30.3956,30.2095,30.2585,142740.0
2022-03-08 12:00:00,30.91,31.1,30.78,31.06,248002.0,30.2683,30.4543,30.141,30.4152,248002.0
2022-03-08 12:05:00,31.06,31.54,31.06,31.46,339109.0,30.4152,30.8852,30.4152,30.8069,339109.0
2022-03-08 12:10:00,31.46,31.83,31.45,31.82,318307.0,30.8069,31.1692,30.7971,31.1594,318307.0
2022-03-08 12:15:00,31.83,32.1,31.79,32.03,480958.0,31.1692,31.4336,31.13,31.365,480958.0
2022-03-08 12:20:00,32.02,32.38,32.02,32.28,684336.0,31.3552,31.7078,31.3552,31.6098,684336.0
2022-03-08 12:25:00,32.29,32.33,31.98,32.32,487316.0,31.6196,31.6588,31.3161,31.649,487316.0
2022-03-08 12:30:00,32.33,32.48,31.98,32.45,424565.0,31.6588,31.8057,31.3161,31.7763,424565.0
2022-03-08 12:35:00,32.46,32.57,32.17,32.52,330812.0,31.7861,31.8938,31.5021,31.8448,330812.0
2022-03-08 12:40:00,32.53,32.61,32.31,32.54,203891.0,31.8546,31.933,31.6392,31.8644,203891.0
2022-03-08 12:45:00,32.54,32.74,32.45,32.53,333624.0,31.8644,32.0603,31.7763,31.8546,333624.0
2022-03-08 12:50:00,32.53,32.53,32.23,32.42,316013.0,31.8546,31.8546,31.5609,31.7469,316013.0
2022-03-08 12:55:00,32.42,32.42,32.21,32.35,207580.0,31.7469,31.7469,31.5413,31.6784,207580.0
2022-03-08 13:00:00,32.36,32.64,32.34,32.63,364516.0,31.6882,31.9624,31.6686,31.9526,364516.0
2022-03-08 13:05:00,32.62,32.64,32.38,32.53,163184.0,31.9428,31.9624,31.7078,31.8546,163184.0
2022-03-08 13:10:00,32.54,32.66,32.46,32.51,210042.0,31.8644,31.9819,31.7861,31.8351,210042.0
2022-03-08 13:15:00,32.51,32.67,32.43,32.61,181629.0,31.8351,31.9917,31.7567,31.933,181629.0
2022-03-08 13:20:00,32.6,32.61,32.1,32.11,200191.0,31.9232,31.933,31.4336,31.4434,200191.0
2022-03-08 13:25:00,32.1,32.11,31.75,31.76,426584.0,31.4336,31.4434,31.0908,31.1006,426584.0
2022-03-08 13:30:00,31.76,31.76,31.44,31.48,521597.0,31.1006,31.1006,30.7873,30.8264,521597.0
2022-03-08 13:35:00,31.49,31.59,31.28,31.34,490853.0,30.8362,30.9342,30.6306,30.6893,490853.0
2022-03-08 13:40:00,31.35,31.48,31.23,31.47,346063.0,30.6991,30.8264,30.5816,30.8166,346063.0
2022-03-08 13:45:00,31.47,31.63,31.41,31.5,296050.0,30.8166,30.9733,30.7579,30.846,296050.0
2022-03-08 13:50:00,31.49,31.67,31.48,31.5,281723.0,30.8362,31.0125,30.8264,30.846,281723.0
2022-03-08 13:55:00,31.5,31.55,31.4,31.51,165904.0,30.846,30.895,30.7481,30.8558,165904.0
2022-03-08 14:00:00,31.51,31.53,31.31,31.39,190809.0,30.8558,30.8754,30.66,30.7383,190809.0
2022-03-08 14:05:00,31.38,31.66,31.34,31.57,194077.0,30.7285,31.0027,30.6893,30.9146,194077.0
2022-03-08 14:10:00,31.57,31.61,31.32,31.4,148463.0,30.9146,30.9537,30.6698,30.7481,148463.0
2022-03-08 14:15:00,31.41,31.54,31.31,31.41,153875.0,30.7579,30.8852,30.66,30.7579,153875.0
2022-03-08 14:20:00,31.41,31.5,31.25,31.45,179825.0,30.7579,30.846,30.6012,30.7971,179825.0
2022-03-08 14:25:00,31.45,31.74,31.38,31.7,250985.0,30.7971,31.081,30.7285,31.0419,250985.0
2022-03-08 14:30:00,31.7,31.79,31.51,31.55,166020.0,31.0419,31.13,30.8558,30.895,166020.0
2022-03-08 14:35:00,31.55,31.77,31.55,31.67,120471.0,30.895,31.1104,30.895,31.0125,120471.0
2022-03-08 14:40:00,31.67,31.74,31.59,31.7,115952.0,31.0125,31.081,30.9342,31.0419,115952.0
2022-03-08 14:45:00,31.71,31.98,31.71,31.95,202783.0,31.0517,31.3161,31.0517,31.2867,202783.0
2022-03-08 14:50:00,31.96,32.0,31.79,31.8,173201.0,31.2965,31.3356,31.13,31.1398,173201.0
2022-03-08 14:55:00,31.8,31.9,31.65,31.73,220570.0,31.1398,31.2377,30.9929,31.0712,220570.0
2022-03-08 15:00:00,31.74,31.92,31.66,31.89,146225.0,31.081,31.2573,31.0027,31.2279,146225.0
2022-03-08 15:05:00,31.89,31.91,31.84,31.85,162161.0,31.2279,31.2475,31.179,31.1888,162161.0
2022-03-08 15:10:00,31.85,31.88,31.69,31.79,186827.0,31.1888,31.2181,31.0321,31.13,186827.0
2022-03-08 15:15:00,31.79,31.82,31.67,31.69,246049.0,31.13,31.1594,31.0125,31.0321,246049.0
2022-03-08 15:20:00,31.69,31.72,31.58,31.63,250456.0,31.0321,31.0615,30.9244,30.9733,250456.0
2022-03-08 15:25:00,31.63,31.67,31.47,31.47,169032.0,30.9733,31.0125,30.8166,30.8166,169032.0
2022-03-08 15:30:00,31.48,31.52,31.35,31.39,246487.0,30.8264,30.8656,30.6991,30.7383,246487.0
2022-03-08 15:35:00,31.38,31.49,31.34,31.49,229528.0,30.7285,30.8362,30.6893,30.8362,229528.0
2022-03-08 15:40:00,31.48,31.56,31.32,31.33,257862.0,30.8264,30.9048,30.6698,30.6796,257862.0
2022-03-08 15:45:00,31.33,31.42,31.26,31.29,303613.0,30.6796,30.7677,30.611,30.6404,303613.0
2022-03-08 15:50:00,31.28,31.4,31.19,31.21,448502.0,30.6306,30.7481,30.5425,30.562,448502.0
2022-03-08 15:55:00,31.21,31.24,31.1,31.23,563199.0,30.562,30.5914,30.4543,30.5816,563199.0
2022-03-09 09:30:00,32.93,33.39,32.77,32.81,1366992.0,32.2463,32.6968,32.0897,32.1288,1366992.0
2022-03-09 09:35:00,32.81,33.23,32.74,32.92,690945.0,32.1288,32.5401,32.0603,32.2365,690945.0
2022-03-09 09:40:00,32.93,33.44,32.79,33.32,645984.0,32.2463,32.7457,32.1092,32.6282,645984.0
2022-03-09 09:45:00,33.33,33.78,33.33,33.62,748099.0,32.638,33.0787,32.638,32.922,748099.0
2022-03-09 09:50:00,33.62,33.66,32.87,33.04,584916.0,32.922,32.9612,32.1876,32.3541,584916.0
2022-03-09 09:55:00,33.04,33.34,32.98,33.33,331246.0,32.3541,32.6478,32.2953,32.638,331246.0
2022-03-09 10:00:00,33.33,33.55,33.23,33.26,303741.0,32.638,32.8535,32.5401,32.5695,303741.0
2022-03-09 10:05:00,33.27,33.52,33.25,33.42,354768.0,32.5793,32.8241,32.5597,32.7262,354768.0
2022-03-09 10:10:00,33.41,33.51,33.33,33.38,288778.0,32.7164,32.8143,32.638,32.687,288778.0
2022-03-09 10:15:00,33.39,33.52,33.11,33.27,382240.0,32.6968,32.8241,32.4226,32.5793,382240.0
2022-03-09 10:20:00,33.27,33.42,33.22,33.4,227198.0,32.5793,32.7262,32.5303,32.7066,227198.0
2022-03-09 10:25:00,33.4,33.54,33.18,33.48,311214.0,32.7066,32.8437,32.4911,32.7849,311214.0
2022-03-09 10:30:00,33.48,33.5,33.33,33.42,196034.0,32.7849,32.8045,32.638,32.7262,196034.0
2022-03-09 10:35:00,33.42,33.62,33.37,33.6,276596.0,32.7262,32.922,32.6772,32.9024,276596.0
2022-03-09 10:40:00,33.59,33.63,33.32,33.34,219505.0,32.8926,32.9318,32.6282,32.6478,219505.0
2022-03-09 10:45:00,33.36,33.42,33.22,33.34,229852.0,32.6674,32.7262,32.5303,32.6478,229852.0
2022-03-09 10:50:00,33.33,33.46,33.22,33.3,170536.0,32.638,32.7653,32.5303,32.6087,170536.0
2022-03-09 10:55:00,33.29,33.53,33.29,33.48,185678.0,32.5989,32.8339,32.5989,32.7849,185678.0
2022-03-09 11:00:00,33.49,33.52,33.12,33.17,182607.0,32.7947,32.8241,32.4324,32.4814,182607.0
2022-03-09 11:05:00,33.18,33.37,33.17,33.22,211388.0,32.4911,32.6772,32.4814,32.5303,211388.0
2022-03-09 11:10:00,33.23,33.26,32.98,32.98,364900.0,32.5401,32.5695,32.2953,32.2953,364900.0
2022-03-09 11:15:00,32.99,33.0,32.8,32.83,407877.0,32.3051,32.3149,32.119,32.1484,407877.0
2022-03-09 11:20:00,32.83,32.97,32.79,32.9,384039.0,32.1484,32.2855,32.1092,32.217,384039.0
2022-03-09 11:25:00,32.9,32.9,32.74,32.77,301109.0,32.217,32.217,32.0603,32.0897,301109.0
2022-03-09 11:30:00,32.77,32.97,32.7,32.95,345556.0,32.0897,32.2855,32.0211,32.2659,345556.0
2022-03-09 11:35:00,32.96,33.16,32.94,33.14,348287.0,32.2757,32.4716,32.2561,32.452,348287.0
2022-03-09 11:40:00,33.14,33.2,32.82,32.83,243115.0,32.452,32.5107,32.1386,32.1484,243115.0
2022-03-09 11:45:00,32.83,33.0,32.8,33.0,163219.0,32.1484,32.3149,32.119,32.3149,163219.0
2022-03-09 11:50:00,32.98,33.0,32.82,32.87,141094.0,32.2953,32.3149,32.1386,32.1876,141094.0
2022-03-09 11:55:00,32.87,32.93,32.81,32.83,91466.0,32.1876,32.2463,32.1288,32.1484,91466.0
2022-03-09 12:00:00,32.83,32.94,32.81,32.84,134521.0,32.1484,32.2561,32.1288,32.1582,134521.0
2022-03-09 12:05:00,32.83,32.83,32.66,32.69,245510.0,32.1484,32.1484,31.9819,32.0113,245510.0
2022-03-09 12:10:00,32.7,32.91,32.68,32.86,160316.0,32.0211,32.2268,32.0015,32.1778,160316.0
2022-03-09 12:15:00,32.86,32.86,32.62,32.68,222966.0,32.1778,32.1778,31.9428,32.0015,222966.0
2022-03-09 12:20:00,32.69,32.74,32.55,32.68,227249.0,32.0113,32.0603,31.8742,32.0015,227249.0
2022-03-09 12:25:00,32.68,32.79,32.62,32.76,114236.0,32.0015,32.1092,31.9428,32.0799,114236.0
2022-03-09 12:30:00,32.76,32.9,32.74,32.89,125232.0,32.0799,32.217,32.0603,32.2072,125232.0
2022-03-09 12:35:00,32.9,33.38,32.87,33.33,387467.0,32.217,32.687,32.1876,32.638,387467.0
2022-03-09 12:40:00,33.32,33.35,33.15,33.29,202883.0,32.6282,32.6576,32.4618,32.5989,202883.0
2022-03-09 12:45:00,33.28,33.53,33.27,33.52,262524.0,32.5891,32.8339,32.5793,32.8241,262524.0
2022-03-09 12:50:00,33.51,33.57,33.34,33.47,406736.0,32.8143,32.873,32.6478,32.7751,406736.0
2022-03-09 12:55:00,33.47,33.48,33.21,33.26,163884.0,32.7751,32.7849,32.5205,32.5695,163884.0
2022-03-09 13:00:00,33.26,33.26,32.92,32.98,287322.0,32.5695,32.5695,32.2365,32.2953,287322.0
2022-03-09 13:05:00,32.97,33.21,32.9,33.15,164481.0,32.2855,32.5205,32.217,32.4618,164481.0
2022-03-09 13:10:00,33.14,33.38,33.12,33.19,217258.0,32.452,32.687,32.4324,32.5009,217258.0
2022-03-09 13:15:00,33.2,33.37,33.14,33.15,155300.0,32.5107,32.6772,32.452,32.4618,155300.0
2022-03-09 13:20:00,33.15,33.38,33.14,33.31,162621.0,32.4618,32.687,32.452,32.6184,162621.0
2022-03-09 13:25:00,33.32,33.34,33.22,33.26,130444.0,32.6282,32.6478,32.5303,32.5695,130444.0
2022-03-09 13:30:00,33.27,33.27,33.08,33.08,227006.0,32.5793,32.5793,32.3932,32.3932,227006.0
2022-03-09 13:35:00,33.08,33.21,33.06,33.17,162668.0,32.3932,32.5205,32.3736,32.4814,162668.0
2022-03-09 13:40:00,33.18,33.25,33.12,33.14,115908.0,32.4911,32.5597,32.4324,32.452,115908.0
2022-03-09 13:45:00,33.14,33.16,32.97,33.03,178026.0,32.452,32.4716,32.2855,32.3443,178026.0
2022-03-09 13:50:00,33.03,33.17,32.98,33.04,176077.0,32.3443,32.4814,32.2953,32.3541,176077.0
2022-03-09 13:55:00,33.04,33.04,32.94,32.97,241682.0,32.3541,32.3541,32.2561,32.2855,241682.0
2022-03-09 14:00:00,32.98,33.13,32.97,33.09,171634.0,32.2953,32.4422,32.2855,32.403,171634.0
2022-03-09 14:05:00,33.08,33.11,33.0,33.01,168443.0,32.3932,32.4226,32.3149,32.3247,168443.0
2022-03-09 14:10:00,33.01,33.06,32.9,32.96,196684.0,32.3247,32.3736,32.217,32.2757,196684.0
2022-03-09 14:15:00,32.96,33.0,32.84,32.9,139376.0,32.2757,32.3149,32.1582,32.217,139376.0
2022-03-09 14:20:00,32.9,33.04,32.9,33.01,148485.0,32.217,32.3541,32.217,32.3247,148485.0
2022-03-09 14:25:00,33.0,33.03,32.95,32.98,216467.0,32.3149,32.3443,32.2659,32.2953,216467.0
2022-03-09 14:30:00,32.98,33.07,32.97,33.05,160049.0,32.2953,32.3834,32.2855,32.3638,160049.0
2022-03-09 14:35:00,33.05,33.09,33.0,33.0,126851.0,32.3638,32.403,32.3149,32.3149,126851.0
2022-03-09 14:40:00,33.0,33.08,32.96,32.99,162851.0,32.3149,32.3932,32.2757,32.3051,162851.0
2022-03-09 14:45:00,32.99,33.05,32.95,33.01,108562.0,32.3051,32.3638,32.2659,32.3247,108562.0
2022-03-09 14:50:00,33.01,33.12,32.95,32.95,131627.0,32.3247,32.4324,32.2659,32.2659,131627.0
2022-03-09 14:55:00,32.95,33.06,32.92,32.98,141683.0,32.2659,32.3736,32.2365,32.2953,141683.0
2022-03-09 15:00:00,32.98,33.09,32.98,33.07,76093.0,32.2953,32.403,32.2953,32.3834,76093.0
2022-03-09 15:05:00,33.07,33.07,32.96,33.0,204877.0,32.3834,32.3834,32.2757,32.3149,204877.0
2022-03-09 15:10:00,33.0,33.04,32.9,32.99,198202.0,32.3149,32.3541,32.217,32.3051,198202.0
2022-03-09 15:15:00,33.0,33.06,32.97,32.99,140096.0,32.3149,32.3736,32.2855,32.3051,140096.0
2022-03-09 15:20:00,32.99,33.0,32.86,32.87,194219.0,32.3051,32.3149,32.1778,32.1876,194219.0
2022-03-09 15:25:00,32.87,32.88,32.74,32.76,220233.0,32.1876,32.1974,32.0603,32.0799,220233.0
2022-03-09 15:30:00,32.77,32.89,32.77,32.83,183137.0,32.0897,32.2072,32.0897,32.1484,183137.0
2022-03-09 15:35:00,32.82,32.87,32.71,32.71,260931.0,32.1386,32.1876,32.0309,32.0309,260931.0
2022-03-09 15:40:00,32.72,32.87,32.71,32.87,279512.0,32.0407,32.1876,32.0309,32.1876,279512.0
2022-03-09 15:45:00,32.87,32.97,32.83,32.87,529038.0,32.1876,32.2855,32.1484,32.1876,529038.0
2022-03-09 15:50:00,32.87,32.95,32.72,32.77,523343.0,32.1876,32.2659,32.0407,32.0897,523343.0
2022-03-09 15:55:00,32.77,32.78,32.7,32.77,810955.0,32.0897,32.0994,32.0211,32.0897,810955.0
2022-03-10 09:30:00,32.12,32.13,31.52,32.05,1084298.0,31.4532,31.4629,30.8656,31.3846,1084298.0
2022-03-10 09:35:00,32.05,32.27,31.66,32.2,528994.0,31.3846,31.6,31.0027,31.5315,528994.0
2022-03-10 09:40:00,32.18,32.75,32.18,32.42,441787.0,31.5119,32.0701,31.5119,31.7469,441787.0
2022-03-10 09:45:00,32.45,32.77,32.31,32.65,379496.0,31.7763,32.0897,31.6392,31.9721,379496.0
2022-03-10 09:50:00,32.66,32.76,32.46,32.59,289980.0,31.9819,32.0799,31.7861,31.9134,289980.0
2022-03-10 09:55:00,32.58,33.02,32.57,33.0,367848.0,31.9036,32.3345,31.8938,32.3149,367848.0
2022-03-10 10:00:00,33.01,33.02,32.66,32.75,262218.0,32.3247,32.3345,31.9819,32.0701,262218.0
2022-03-10 10:05:00,32.77,32.98,32.64,32.74,256076.0,32.0897,32.2953,31.9624,32.0603,256076.0
2022-03-10 10:10:00,32.73,33.2,32.72,33.07,473139.0,32.0505,32.5107,32.0407,32.3834,473139.0
2022-03-10 10:15:00,33.06,33.41,33.02,33.29,437917.0,32.3736,32.7164,32.3345,32.5989,437917.0
2022-03-10 10:20:00,33.28,33.34,32.89,32.95,254709.0,32.5891,32.6478,32.2072,32.2659,254709.0
2022-03-10 10:25:00,32.96,33.04,32.76,32.78,256108.0,32.2757,32.3541,32.0799,32.0994,256108.0
2022-03-10 10:30:00,32.77,32.8,32.4,32.42,281066.0,32.0897,32.119,31.7273,31.7469,281066.0
2022-03-10 10:35:00,32.4,32.65,32.39,32.63,307991.0,31.7273,31.9721,31.7175,31.9526,307991.0
2022-03-10 10:40:00,32.63,32.76,32.48,32.52,231781.0,31.9526,32.0799,31.8057,31.8448,231781.0
2022-03-10 10:45:00,32.53,32.84,32.53,32.76,130030.0,31.8546,32.1582,31.8546,32.0799,130030.0
2022-03-10 10:50:00,32.75,32.76,32.41,32.41,213319.0,32.0701,32.0799,31.7371,31.7371,213319.0
2022-03-10 10:55:00,32.4,32.47,32.31,32.38,179082.0,31.7273,31.7959,31.6392,31.7078,179082.0
2022-03-10 11:00:00,32.37,32.38,32.15,32.18,243334.0,31.698,31.7078,31.4825,31.5119,243334.0
2022-03-10 11:05:00,32.18,32.31,32.16,32.28,188931.0,31.5119,31.6392,31.4923,31.6098,188931.0
2022-03-10 11:10:00,32.27,32.44,32.22,32.42,144312.0,31.6,31.7665,31.5511,31.7469,144312.0
2022-03-10 11:15:00,32.42,32.49,32.34,32.47,192632.0,31.7469,31.8155,31.6686,31.7959,192632.0
2022-03-10 11:20:00,32.47,32.64,32.44,32.58,229383.0,31.7959,31.9624,31.7665,31.9036,229383.0
2022-03-10 11:25:00,32.57,32.58,32.36,32.44,185239.0,31.8938,31.9036,31.6882,31.7665,185239.0
2022-03-10 11:30:00,32.44,32.53,32.42,32.44,118898.0,31.7665,31.8546,31.7469,31.7665,118898.0
2022-03-10 11:35:00,32.44,32.48,32.34,32.39,98241.0,31.7665,31.8057,31.6686,31.7175,98241.0
2022-03-10 11:40:00,32.39,32.48,32.21,32.27,136891.0,31.7175,31.8057,31.5413,31.6,136891.0
2022-03-10 11:45:00,32.27,32.28,32.09,32.11,138607.0,31.6,31.6098,31.4238,31.4434,138607.0
2022-03-10 11:50:00,32.12,32.31,32.1,32.3,110756.0,31.4532,31.6392,31.4336,31.6294,110756.0
2022-03-10 11:55:00,32.3,32.42,32.29,32.39,74090.0,31.6294,31.7469,31.6196,31.7175,74090.0
2022-03-10 12:00:00,32.4,32.44,32.34,32.39,114999.0,31.7273,31.7665,31.6686,31.7175,114999.0
2022-03-10 12:05:00,32.4,32.48,32.35,32.4,73393.0,31.7273,31.8057,31.6784,31.7273,73393.0
2022-03-10 12:10:00,32.41,32.48,32.41,32.48,67545.0,31.7371,31.8057,31.7371,31.8057,67545.0
2022-03-10 12:15:00,32.47,32.51,32.38,32.4,97511.0,31.7959,31.8351,31.7078,31.7273,97511.0
2022-03-10 12:20:00,32.41,32.61,32.4,32.59,79257.0,31.7371,31.933,31.7273,31.9134,79257.0
2022-03-10 12:25:00,32.6,32.6,32.49,32.52,71055.0,31.9232,31.9232,31.8155,31.8448,71055.0
2022-03-10 12:30:00,32.52,32.52,32.31,32.32,142521.0,31.8448,31.8448,31.6392,31.649,142521.0
2022-03-10 12:35:00,32.32,32.36,32.27,32.35,66178.0,31.649,31.6882,31.6,31.6784,66178.0
2022-03-10 12:40:00,32.34,32.35,32.23,32.27,55480.0,31.6686,31.6784,31.5609,31.6,55480.0
2022-03-10 12:45:00,32.27,32.34,32.26,32.33,85654.0,31.6,31.6686,31.5902,31.6588,85654.0
2022-03-10 12:50:00,32.33,32.33,32.2,32.22,57867.0,31.6588,31.6588,31.5315,31.5511,57867.0
2022-03-10 12:55:00,32.23,32.23,32.16,32.19,52896.0,31.5609,31.5609,31.4923,31.5217,52896.0
2022-03-10 13:00:00,32.19,32.28,32.1,32.12,86997.0,31.5217,31.6098,31.4336,31.4532,86997.0
2022-03-10 13:05:00,32.12,32.24,32.11,32.22,51875.0,31.4532,31.5707,31.4434,31.5511,51875.0
2022-03-10 13:10:00,32.22,32.3,32.21,32.24,130067.0,31.5511,31.6294,31.5413,31.5707,130067.0
2022-03-10 13:15:00,32.25,32.37,32.22,32.36,71993.0,31.5805,31.698,31.5511,31.6882,71993.0
2022-03-10 13:20:00,32.34,32.37,32.24,32.25,110784.0,31.6686,31.698,31.5707,31.5805,110784.0
2022-03-10 13:25:00,32.25,32.28,32.16,32.2,102576.0,31.5805,31.6098,31.4923,31.5315,102576.0
2022-03-10 13:30:00,32.19,32.29,32.17,32.25,92409.0,31.5217,31.6196,31.5021,31.5805,92409.0
2022-03-10 13:35:00,32.25,32.27,32.19,32.19,58833.0,31.5805,31.6,31.5217,31.5217,58833.0
2022-03-10 13:40:00,32.19,32.23,32.14,32.2,74459.0,31.5217,31.5609,31.4727,31.5315,74459.0
2022-03-10 13:45:00,32.19,32.43,32.19,32.41,130326.0,31.5217,31.7567,31.5217,31.7371,130326.0
2022-03-10 13:50:00,32.41,32.41,32.25,32.29,105716.0,31.7371,31.7371,31.5805,31.6196,105716.0
2022-03-10 13:55:00,32.28,32.34,32.25,32.3,71357.0,31.6098,31.6686,31.5805,31.6294,71357.0
2022-03-10 14:00:00,32.31,32.47,32.25,32.47,159522.0,31.6392,31.7959,31.5805,31.7959,159522.0
2022-03-10 14:05:00,32.48,32.5,32.39,32.4,180972.0,31.8057,31.8253,31.7175,31.7273,180972.0
2022-03-10 14:10:00,32.4,32.45,32.38,32.43,93851.0,31.7273,31.7763,31.7078,31.7567,93851.0
2022-03-10 14:15:00,32.43,32.54,32.4,32.52,81778.0,31.7567,31.8644,31.7273,31.8448,81778.0
2022-03-10 14:20:00,32.51,32.53,32.4,32.41,88800.0,31.8351,31.8546,31.7273,31.7371,88800.0
2022-03-10 14:25:00,32.41,32.51,32.4,32.49,104519.0,31.7371,31.8351,31.7273,31.8155,104519.0
2022-03-10 14:30:00,32.5,32.58,32.46,32.51,141614.0,31.8253,31.9036,31.7861,31.8351,141614.0
2022-03-10 14:35:00,32.51,32.56,32.48,32.52,88473.0,31.8351,31.884,31.8057,31.8448,88473.0
2022-03-10 14:40:00,32.52,32.57,32.47,32.48,112438.0,31.8448,31.8938,31.7959,31.8057,112438.0
2022-03-10 14:45:00,32.48,32.64,32.47,32.63,87329.0,31.8057,31.9624,31.7959,31.9526,87329.0
2022-03-10 14:50:00,32.64,32.67,32.53,32.53,197984.0,31.9624,31.9917,31.8546,31.8546,197984.0
2022-03-10 14:55:00,32.53,32.61,32.52,32.55,128686.0,31.8546,31.933,31.8448,31.8742,128686.0
2022-03-10 15:00:00,32.55,32.56,32.38,32.41,162941.0,31.8742,31.884,31.7078,31.7371,162941.0
2022-03-10 15:05:00,32.41,32.43,32.36,32.43,166566.0,31.7371,31.7567,31.6882,31.7567,166566.0
2022-03-10 15:10:00,32.43,32.53,32.42,32.5,93017.0,31.7567,31.8546,31.7469,31.8253,93017.0
2022-03-10 15:15:00,32.51,32.57,32.46,32.52,178574.0,31.8351,31.8938,31.7861,31.8448,178574.0
2022-03-10 15:20:00,32.52,32.56,32.41,32.44,135514.0,31.8448,31.884,31.7371,31.7665,135514.0
2022-03-10 15:25:00,32.42,32.5,32.4,32.45,116369.0,31.7469,31.8253,31.7273,31.7763,116369.0
2022-03-10 15:30:00,32.46,32.49,32.4,32.43,142944.0,31.7861,31.8155,31.7273,31.7567,142944.0
2022-03-10 15:35:00,32.42,32.48,32.39,32.42,168879.0,31.7469,31.8057,31.7175,31.7469,168879.0
2022-03-10 15:40:00,32.42,32.48,32.4,32.44,178334.0,31.7469,31.8057,31.7273,31.7665,178334.0
2022-03-10 15:45:00,32.43,32.49,32.37,32.43,211211.0,31.7567,31.8155,31.698,31.7567,211211.0
2022-03-10 15:50:00,32.43,32.59,32.42,32.53,328552.0,31.7567,31.9134,31.7469,31.8546,328552.0
2022-03-10 15:55:00,32.54,32.59,32.52,32.55,422831.0,31.8644,31.9134,31.8448,31.8742,422831.0
2022-03-11 09:30:00,33.31,33.4,32.67,32.71,589534.0,32.6184,32.7066,31.9917,32.0309,589534.0
2022-03-11 09:35:00,32.72,32.91,32.49,32.51,359080.0,32.0407,32.2268,31.8155,31.8351,359080.0
2022-03-11 09:40:00,32.53,32.67,32.45,32.6,324952.0,31.8546,31.9917,31.7763,31.9232,324952.0
2022-03-11 09:45:00,32.58,32.8,32.57,32.73,341325.0,31.9036,32.119,31.8938,32.0505,341325.0
2022-03-11 09:50:00,32.74,32.8,32.42,32.45,298769.0,32.0603,32.119,31.7469,31.7763,298769.0
2022-03-11 09:55:00,32.45,32.61,32.41,32.6,188920.0,31.7763,31.933,31.7371,31.9232,188920.0
2022-03-11 10:00:00,32.59,32.59,32.31,32.41,292221.0,31.9134,31.9134,31.6392,31.7371,292221.0
2022-03-11 10:05:00,32.42,32.54,32.25,32.27,185324.0,31.7469,31.8644,31.5805,31.6,185324.0
2022-03-11 10:10:00,32.27,32.46,32.25,32.3,142481.0,31.6,31.7861,31.5805,31.6294,142481.0
2022-03-11 10:15:00,32.3,32.38,32.17,32.2,244975.0,31.6294,31.7078,31.5021,31.5315,244975.0
2022-03-11 10:20:00,32.2,32.34,32.16,32.28,209426.0,31.5315,31.6686,31.4923,31.6098,209426.0
2022-03-11 10:25:00,32.28,32.41,32.26,32.27,131492.0,31.6098,31.7371,31.5902,31.6,131492.0
2022-03-11 10:30:00,32.26,32.3,32.05,32.1,290445.0,31.5902,31.6294,31.3846,31.4336,290445.0
2022-03-11 10:35:00,32.09,32.28,32.09,32.16,147458.0,31.4238,31.6098,31.4238,31.4923,147458.0
2022-03-11 10:40:00,32.17,32.25,32.09,32.13,213701.0,31.5021,31.5805,31.4238,31.4629,213701.0
2022-03-11 10:45:00,32.14,32.22,32.08,32.09,149555.0,31.4727,31.5511,31.414,31.4238,149555.0
2022-03-11 10:50:00,32.09,32.24,32.09,32.2,129917.0,31.4238,31.5707,31.4238,31.5315,129917.0
2022-03-11 10:55:00,32.2,32.32,32.13,32.27,161802.0,31.5315,31.649,31.4629,31.6,161802.0
2022-03-11 11:00:00,32.27,32.34,32.19,32.27,134144.0,31.6,31.6686,31.5217,31.6,134144.0
2022-03-11 11:05:00,32.27,32.43,32.27,32.43,201632.0,31.6,31.7567,31.6,31.7567,201632.0
2022-03-11 11:10:00,32.41,32.42,32.22,32.26,166398.0,31.7371,31.7469,31.5511,31.5902,166398.0
2022-03-11 11:15:00,32.27,32.35,32.21,32.32,132977.0,31.6,31.6784,31.5413,31.649,132977.0
2022-03-11 11:20:00,32.31,32.33,32.12,32.26,144239.0,31.6392,31.6588,31.4532,31.5902,144239.0
2022-03-11 11:25:00,32.26,32.31,32.21,32.22,88742.0,31.5902,31.6392,31.5413,31.5511,88742.0
2022-03-11 11:30:00,32.21,32.24,32.12,32.19,128083.0,31.5413,31.5707,31.4532,31.5217,128083.0
2022-03-11 11:35:00,32.19,32.24,32.13,32.23,112800.0,31.5217,31.5707,31.4629,31.5609,112800.0
2022-03-11 11:40:00,32.23,32.29,32.08,32.23,231945.0,31.5609,31.6196,31.414,31.5609,231945.0
2022-03-11 11:45:00,32.23,32.27,32.15,32.22,129563.0,31.5609,31.6,31.4825,31.5511,129563.0
2022-03-11 11:50:00,32.21,32.27,32.15,32.18,86219.0,31.5413,31.6,31.4825,31.5119,86219.0
2022-03-11 11:55:00,32.17,32.22,32.12,32.19,74150.0,31.5021,31.5511,31.4532,31.5217,74150.0
2022-03-11 12:00:00,32.18,32.2,32.01,32.12,155994.0,31.5119,31.5315,31.3454,31.4532,155994.0
2022-03-11 12:05:00,32.12,32.16,32.02,32.05,84530.0,31.4532,31.4923,31.3552,31.3846,84530.0
2022-03-11 12:10:00,32.05,32.14,32.05,32.13,63282.0,31.3846,31.4727,31.3846,31.4629,63282.0
2022-03-11 12:15:00,32.14,32.22,32.13,32.21,84192.0,31.4727,31.5511,31.4629,31.5413,84192.0
2022-03-11 12:20:00,32.21,32.25,32.05,32.09,137250.0,31.5413,31.5805,31.3846,31.4238,137250.0
2022-03-11 12:25:00,32.1,32.16,32.07,32.14,166904.0,31.4336,31.4923,31.4042,31.4727,166904.0
2022-03-11 12:30:00,32.14,32.24,32.13,32.22,211275.0,31.4727,31.5707,31.4629,31.5511,211275.0
2022-03-11 12:35:00,32.21,32.21,32.12,32.15,145858.0,31.5413,31.5413,31.4532,31.4825,145858.0
2022-03-11 12:40:00,32.15,32.31,32.14,32.3,112429.0,31.4825,31.6392,31.4727,31.6294,112429.0
2022-03-11 12:45:00,32.3,32.38,32.29,32.33,71254.0,31.6294,31.7078,31.6196,31.6588,71254.0
2022-03-11 12:50:00,32.33,32.39,32.27,32.3,100790.0,31.6588,31.7175,31.6,31.6294,100790.0
2022-03-11 12:55:00,32.3,32.43,32.29,32.41,138819.0,31.6294,31.7567,31.6196,31.7371,138819.0
2022-03-11 13:00:00,32.41,32.48,32.36,32.46,137075.0,31.7371,31.8057,31.6882,31.7861,137075.0
2022-03-11 13:05:00,32.45,32.53,32.44,32.45,153814.0,31.7763,31.8546,31.7665,31.7763,153814.0
2022-03-11 13:10:00,32.46,32.48,32.39,32.4,90622.0,31.7861,31.8057,31.7175,31.7273,90622.0
2022-03-11 13:15:00,32.4,32.5,32.38,32.48,72779.0,31.7273,31.8253,31.7078,31.8057,72779.0
2022-03-11 13:20:00,32.49,32.55,32.46,32.54,84015.0,31.8155,31.8742,31.7861,31.8644,84015.0
2022-03-11 13:25:00,32.54,32.54,32.49,32.49,103105.0,31.8644,31.8644,31.8155,31.8155,103105.0
2022-03-11 13:30:00,32.5,32.53,32.44,32.45,91485.0,31.8253,31.8546,31.7665,31.7763,91485.0
2022-03-11 13:35:00,32.45,32.48,32.41,32.41,92982.0,31.7763,31.8057,31.7371,31.7371,92982.0
2022-03-11 13:40:00,32.42,32.57,32.41,32.53,190324.0,31.7469,31.8938,31.7371,31.8546,190324.0
2022-03-11 13:45:00,32.53,32.57,32.5,32.55,93653.0,31.8546,31.8938,31.8253,31.8742,93653.0
2022-03-11 13:50:00,32.56,32.57,32.36,32.37,157302.0,31.884,31.8938,31.6882,31.698,157302.0
2022-03-11 13:55:00,32.36,32.39,32.3,32.3,75436.0,31.6882,31.7175,31.6294,31.6294,75436.0
2022-03-11 14:00:00,32.3,32.41,32.26,32.38,98880.0,31.6294,31.7371,31.5902,31.7078,98880.0
2022-03-11 14:05:00,32.38,32.41,32.35,32.39,79518.0,31.7078,31.7371,31.6784,31.7175,79518.0
2022-03-11 14:10:00,32.39,32.42,32.35,32.38,67039.0,31.7175,31.7469,31.6784,31.7078,67039.0
2022-03-11 14:15:00,32.39,32.47,32.31,32.32,118134.0,31.7175,31.7959,31.6392,31.649,118134.0
2022-03-11 14:20:00,32.31,32.36,32.28,32.34,116895.0,31.6392,31.6882,31.6098,31.6686,116895.0
2022-03-11 14:25:00,32.34,32.43,32.27,32.41,131953.0,31.6686,31.7567,31.6,31.7371,131953.0
2022-03-11 14:30:00,32.4,32.4,32.3,32.32,111576.0,31.7273,31.7273,31.6294,31.649,111576.0
2022-03-11 14:35:00,32.31,32.32,32.22,32.24,177483.0,31.6392,31.649,31.5511,31.5707,177483.0
2022-03-11 14:40:00,32.24,32.27,32.2,32.22,115147.0,31.5707,31.6,31.5315,31.5511,115147.0
2022-03-11 14:45:00,32.22,32.32,32.18,32.32,185717.0,31.5511,31.649,31.5119,31.649,185717.0
2022-03-11 14:50:00,32.31,32.32,32.21,32.28,163699.0,31.6392,31.649,31.5413,31.6098,163699.0
2022-03-11 14:55:00,32.27,32.29,32.2,32.23,90153.0,31.6,31.6196,31.5315,31.5609,90153.0
2022-03-11 15:00:00,32.23,32.25,32.19,32.2,82775.0,31.5609,31.5805,31.5217,31.5315,82775.0
2022-03-11 15:05:00,32.22,32.26,32.19,32.23,103428.0,31.5511,31.5902,31.5217,31.5609,103428.0
2022-03-11 15:10:00,32.23,32.28,32.21,32.22,82626.0,31.5609,31.6098,31.5413,31.5511,82626.0
2022-03-11 15:15:00,32.22,32.26,32.21,32.22,104971.0,31.5511,31.5902,31.5413,31.5511,104971.0
2022-03-11 15:20:00,32.22,32.24,32.18,32.2,214593.0,31.5511,31.5707,31.5119,31.5315,214593.0
2022-03-11 15:25:00,32.2,32.22,32.12,32.13,174715.0,31.5315,31.5511,31.4532,31.4629,174715.0
2022-03-11 15:30:00,32.12,32.16,32.1,32.13,306310.0,31.4532,31.4923,31.4336,31.4629,306310.0
2022-03-11 15:35:00,32.13,32.2,32.12,32.13,230370.0,31.4629,31.5315,31.4532,31.4629,230370.0
2022-03-11 15:40:00,32.13,32.23,32.12,32.16,289536.0,31.4629,31.5609,31.4532,31.4923,289536.0
2022-03-11 15:45:00,32.16,32.2,32.08,32.1,303302.0,31.4923,31.5315,31.414,31.4336,303302.0
2022-03-11 15:50:00,32.1,32.15,32.04,32.13,386294.0,31.4336,31.4825,31.3748,31.4629,386294.0
2022-03-11 15:55:00,32.13,32.18,32.05,32.08,769875.0,31.4629,31.5119,31.3846,31.414,769875.0
2022-03-14 09:30:00,32.0,32.36,31.85,32.05,579296.0,31.3356,31.6882,31.1888,31.3846,579296.0
2022-03-14 09:35:00,32.06,32.21,31.85,31.86,408471.0,31.3944,31.5413,31.1888,31.1985,408471.0
2022-03-14 09:40:00,31.86,32.12,31.68,32.08,315213.0,31.1985,31.4532,31.0223,31.414,315213.0
2022-03-14 09:45:00,32.08,32.41,31.98,32.4,295701.0,31.414,31.7371,31.3161,31.7273,295701.0
2022-03-14 09:50:00,32.39,32.45,32.04,32.05,307095.0,31.7175,31.7763,31.3748,31.3846,307095.0
2022-03-14 09:55:00,32.06,32.2,31.94,32.1,213862.0,31.3944,31.5315,31.2769,31.4336,213862.0
2022-03-14 10:00:00,32.11,32.41,32.0,32.26,249260.0,31.4434,31.7371,31.3356,31.5902,249260.0
2022-03-14 10:05:00,32.25,32.65,32.2,32.65,265027.0,31.5805,31.9721,31.5315,31.9721,265027.0
2022-03-14 10:10:00,32.64,32.81,32.53,32.77,354133.0,31.9624,32.1288,31.8546,32.0897,354133.0
2022-03-14 10:15:00,32.77,33.12,32.73,33.05,443179.0,32.0897,32.4324,32.0505,32.3638,443179.0
2022-03-14 10:20:00,33.05,33.18,32.96,33.08,329787.0,32.3638,32.4911,32.2757,32.3932,329787.0
2022-03-14 10:25:00,33.08,33.2,32.74,32.74,368610.0,32.3932,32.5107,32.0603,32.0603,368610.0
2022-03-14 10:30:00,32.75,32.86,32.53,32.63,215956.0,32.0701,32.1778,31.8546,31.9526,215956.0
2022-03-14 10:35:00,32.64,32.76,32.56,32.61,210414.0,31.9624,32.0799,31.884,31.933,210414.0
2022-03-14 10:40:00,32.64,32.75,32.53,32.56,193086.0,31.9624,32.0701,31.8546,31.884,193086.0
2022-03-14 10:45:00,32.54,32.69,32.47,32.53,224095.0,31.8644,32.0113,31.7959,31.8546,224095.0
2022-03-14 10:50:00,32.55,32.7,32.48,32.52,168578.0,31.8742,32.0211,31.8057,31.8448,168578.0
2022-03-14 10:55:00,32.52,32.53,32.34,32.49,196406.0,31.8448,31.8546,31.6686,31.8155,196406.0
2022-03-14 11:00:00,32.5,32.57,32.43,32.5,118778.0,31.8253,31.8938,31.7567,31.8253,118778.0
2022-03-14 11:05:00,32.52,32.6,32.46,32.47,217652.0,31.8448,31.9232,31.7861,31.7959,217652.0
2022-03-14 11:10:00,32.46,32.48,32.25,32.29,195466.0,31.7861,31.8057,31.5805,31.6196,195466.0
2022-03-14 11:15:00,32.3,32.4,32.27,32.32,107942.0,31.6294,31.7273,31.6,31.649,107942.0
2022-03-14 11:20:00,32.31,32.33,32.22,32.27,79468.0,31.6392,31.6588,31.5511,31.6,79468.0
2022-03-14 11:25:00,32.26,32.3,32.22,32.26,144732.0,31.5902,31.6294,31.5511,31.5902,144732.0
2022-03-14 11:30:00,32.27,32.41,32.22,32.39,139402.0,31.6,31.7371,31.5511,31.7175,139402.0
2022-03-14 11:35:00,32.39,32.41,32.25,32.3,144761.0,31.7175,31.7371,31.5805,31.6294,144761.0
2022-03-14 11:40:00,32.3,32.31,32.16,32.21,195505.0,31.6294,31.6392,31.4923,31.5413,195505.0
2022-03-14 11:45:00,32.22,32.22,32.11,32.15,87564.0,31.5511,31.5511,31.4434,31.4825,87564.0
2022-03-14 11:50:00,32.15,32.21,32.04,32.15,173812.0,31.4825,31.5413,31.3748,31.4825,173812.0
2022-03-14 11:55:00,32.15,32.16,32.04,32.14,110132.0,31.4825,31.4923,31.3748,31.4727,110132.0
2022-03-14 12:00:00,32.13,32.22,32.07,32.14,99999.0,31.4629,31.5511,31.4042,31.4727,99999.0
2022-03-14 12:05:00,32.14,32.19,31.94,32.0,231626.0,31.4727,31.5217,31.2769,31.3356,231626.0
2022-03-14 12:10:00,32.0,32.14,31.99,32.1,90662.0,31.3356,31.4727,31.3259,31.4336,90662.0
2022-03-14 12:15:00,32.1,32.33,32.1,32.31,183645.0,31.4336,31.6588,31.4336,31.6392,183645.0
2022-03-14 12:20:00,32.3,32.4,32.26,32.37,110329.0,31.6294,31.7273,31.5902,31.698,110329.0
2022-03-14 12:25:00,32.36,32.42,32.31,32.41,137135.0,31.6882,31.7469,31.6392,31.7371,137135.0
2022-03-14 12:30:00,32.41,32.41,32.32,32.34,93908.0,31.7371,31.7371,31.649,31.6686,93908.0
2022-03-14 12:35:00,32.34,32.35,32.22,32.31,124990.0,31.6686,31.6784,31.5511,31.6392,124990.0
2022-03-14 12:40:00,32.3,32.41,32.3,32.34,97978.0,31.6294,31.7371,31.6294,31.6686,97978.0
2022-03-14 12:45:00,32.33,32.34,32.17,32.25,100283.0,31.6588,31.6686,31.5021,31.5805,100283.0
2022-03-14 12:50:00,32.25,32.26,32.09,32.15,86408.0,31.5805,31.5902,31.4238,31.4825,86408.0
2022-03-14 12:55:00,32.15,32.17,32.04,32.06,83689.0,31.4825,31.5021,31.3748,31.3944,83689.0
2022-03-14 13:00:00,32.06,32.14,32.06,32.09,95334.0,31.3944,31.4727,31.3944,31.4238,95334.0
2022-03-14 13:05:00,32.08,32.11,31.92,31.93,167061.0,31.414,31.4434,31.2573,31.2671,167061.0
2022-03-14 13:10:00,31.93,31.98,31.89,31.96,226294.0,31.2671,31.3161,31.2279,31.2965,226294.0
2022-03-14 13:15:00,31.96,31.99,31.88,31.94,272879.0,31.2965,31.3259,31.2181,31.2769,272879.0
2022-03-14 13:20:00,31.93,32.0,31.87,31.99,225148.0,31.2671,31.3356,31.2083,31.3259,225148.0
2022-03-14 13:25:00,31.99,32.0,31.91,31.93,96870.0,31.3259,31.3356,31.2475,31.2671,96870.0
2022-03-14 13:30:00,31.93,31.96,31.78,31.86,171476.0,31.2671,31.2965,31.1202,31.1985,171476.0
2022-03-14 13:35:00,31.86,31.86,31.72,31.73,140449.0,31.1985,31.1985,31.0615,31.0712,140449.0
2022-03-14 13:40:00,31.74,31.8,31.67,31.79,142619.0,31.081,31.1398,31.0125,31.13,142619.0
2022-03-14 13:45:00,31.79,31.86,31.72,31.78,163011.0,31.13,31.1985,31.0615,31.1202,163011.0
2022-03-14 13:50:00,31.78,31.89,31.76,31.86,122361.0,31.1202,31.2279,31.1006,31.1985,122361.0
2022-03-14 13:55:00,31.85,31.89,31.75,31.76,117923.0,31.1888,31.2279,31.0908,31.1006,117923.0
2022-03-14 14:00:00,31.76,31.77,31.65,31.74,126296.0,31.1006,31.1104,30.9929,31.081,126296.0
2022-03-14 14:05:00,31.76,31.83,31.74,31.79,83832.0,31.1006,31.1692,31.081,31.13,83832.0
2022-03-14 14:10:00,31.78,31.83,31.76,31.81,76971.0,31.1202,31.1692,31.1006,31.1496,76971.0
2022-03-14 14:15:00,31.8,31.82,31.72,31.79,108564.0,31.1398,31.1594,31.0615,31.13,108564.0
2022-03-14 14:20:00,31.8,31.85,31.73,31.78,109956.0,31.1398,31.1888,31.0712,31.1202,109956.0
2022-03-14 14:25:00,31.77,31.78,31.7,31.72,99387.0,31.1104,31.1202,31.0419,31.0615,99387.0
2022-03-14 14:30:00,31.73,31.84,31.73,31.84,100962.0,31.0712,31.179,31.0712,31.179,100962.0
2022-03-14 14:35:00,31.84,31.89,31.81,31.82,99386.0,31.179,31.2279,31.1496,31.1594,99386.0
2022-03-14 14:40:00,31.82,31.9,31.81,31.89,87927.0,31.1594,31.2377,31.1496,31.2279,87927.0
2022-03-14 14:45:00,31.9,31.9,31.78,31.79,71505.0,31.2377,31.2377,31.1202,31.13,71505.0
2022-03-14 14:50:00,31.79,31.92,31.76,31.92,107087.0,31.13,31.2573,31.1006,31.2573,107087.0
2022-03-14 14:55:00,31.92,31.96,31.87,31.92,115711.0,31.2573,31.2965,31.2083,31.2573,115711.0
2022-03-14 15:00:00,31.93,32.15,31.88,32.08,190726.0,31.2671,31.4825,31.2181,31.414,190726.0
2022-03-14 15:05:00,32.07,32.08,31.98,32.02,103411.0,31.4042,31.414,31.3161,31.3552,103411.0
2022-03-14 15:10:00,32.02,32.17,32.01,32.17,138929.0,31.3552,31.5021,31.3454,31.5021,138929.0
2022-03-14 15:15:00,32.17,32.27,32.12,32.18,149419.0,31.5021,31.6,31.4532,31.5119,149419.0
2022-03-14 15:20:00,32.17,32.22,32.08,32.1,124408.0,31.5021,31.5511,31.414,31.4336,124408.0
2022-03-14 15:25:00,32.11,32.11,32.02,32.02,124562.0,31.4434,31.4434,31.3552,31.3552,124562.0
2022-03-14 15:30:00,32.03,32.03,31.88,31.93,171825.0,31.365,31.365,31.2181,31.2671,171825.0
2022-03-14 15:35:00,31.93,31.98,31.87,31.96,163012.0,31.2671,31.3161,31.2083,31.2965,163012.0
2022-03-14 15:40:00,31.96,32.02,31.92,32.01,205322.0,31.2965,31.3552,31.2573,31.3454,205322.0
2022-03-14 15:45:00,32.01,32.04,31.9,31.96,319355.0,31.3454,31.3748,31.2377,31.2965,319355.0
2022-03-14 15:50:00,31.95,32.03,31.88,31.99,452665.0,31.2867,31.365,31.2181,31.3259,452665.0
2022-03-14 15:55:00,31.99,32.08,31.98,32.07,435442.0,31.3259,31.414,31.3161,31.4042,435442.0
2022-03-15 09:30:00,34.79,35.38,34.56,35.1,2065269.0,34.0677,34.6455,33.8425,34.3713,2065269.0
2022-03-15 09:35:00,35.1,35.33,34.16,34.37,1183066.0,34.3713,34.5965,33.4508,33.6564,1183066.0
2022-03-15 09:40:00,34.38,34.51,33.99,34.14,586937.0,33.6662,33.7935,33.2843,33.4312,586937.0
2022-03-15 09:45:00,34.14,34.82,34.07,34.77,629137.0,33.4312,34.0971,33.3627,34.0481,629137.0
2022-03-15 09:50:00,34.79,35.08,34.57,34.65,749029.0,34.0677,34.3517,33.8523,33.9306,749029.0
2022-03-15 09:55:00,34.65,34.95,34.62,34.87,385443.0,33.9306,34.2244,33.9012,34.1461,385443.0
2022-03-15 10:00:00,34.87,35.03,34.72,34.89,579266.0,34.1461,34.3027,33.9992,34.1656,579266.0
2022-03-15 10:05:00,34.89,34.91,34.53,34.54,472641.0,34.1656,34.1852,33.8131,33.8229,472641.0
2022-03-15 10:10:00,34.55,34.77,34.47,34.72,305140.0,33.8327,34.0481,33.7544,33.9992,305140.0
2022-03-15 10:15:00,34.72,34.91,34.65,34.88,350120.0,33.9992,34.1852,33.9306,34.1559,350120.0
2022-03-15 10:20:00,34.88,35.0,34.85,34.96,269352.0,34.1559,34.2734,34.1265,34.2342,269352.0
2022-03-15 10:25:00,34.97,35.09,34.74,35.09,347010.0,34.244,34.3615,34.0188,34.3615,347010.0
2022-03-15 10:30:00,35.09,35.18,34.85,34.87,387872.0,34.3615,34.4496,34.1265,34.1461,387872.0
2022-03-15 10:35:00,34.87,35.12,34.86,35.02,364895.0,34.1461,34.3909,34.1363,34.2929,364895.0
2022-03-15 10:40:00,35.02,35.44,35.02,35.44,530403.0,34.2929,34.7042,34.2929,34.7042,530403.0
2022-03-15 10:45:00,35.44,35.47,35.24,35.3,459694.0,34.7042,34.7336,34.5084,34.5671,459694.0
2022-03-15 10:50:00,35.3,35.31,34.93,35.05,288490.0,34.5671,34.5769,34.2048,34.3223,288490.0
2022-03-15 10:55:00,35.05,35.17,34.89,35.0,250346.0,34.3223,34.4398,34.1656,34.2734,250346.0
2022-03-15 11:00:00,35.0,35.05,34.81,34.9,230815.0,34.2734,34.3223,34.0873,34.1754,230815.0
2022-03-15 11:05:00,34.9,34.95,34.83,34.95,252620.0,34.1754,34.2244,34.1069,34.2244,252620.0
2022-03-15 11:10:00,34.95,35.0,34.79,34.88,353520.0,34.2244,34.2734,34.0677,34.1559,353520.0
2022-03-15 11:15:00,34.88,34.9,34.72,34.82,283999.0,34.1559,34.1754,33.9992,34.0971,283999.0
2022-03-15 11:20:00,34.82,34.84,34.75,34.83,182824.0,34.0971,34.1167,34.0285,34.1069,182824.0
2022-03-15 11:25:00,34.82,34.96,34.81,34.89,142262.0,34.0971,34.2342,34.0873,34.1656,142262.0
2022-03-15 11:30:00,34.89,35.0,34.87,34.92,177355.0,34.1656,34.2734,34.1461,34.195,177355.0
2022-03-15 11:35:00,34.93,35.0,34.77,34.82,201626.0,34.2048,34.2734,34.0481,34.0971,201626.0
2022-03-15 11:40:00,34.81,34.92,34.69,34.87,182141.0,34.0873,34.195,33.9698,34.1461,182141.0
2022-03-15 11:45:00,34.86,35.0,34.83,34.9,243174.0,34.1363,34.2734,34.1069,34.1754,243174.0
2022-03-15 11:50:00,34.91,34.91,34.51,34.54,269654.0,34.1852,34.1852,33.7935,33.8229,269654.0
2022-03-15 11:55:00,34.55,34.61,34.31,34.6,275056.0,33.8327,33.8915,33.5977,33.8817,275056.0
2022-03-15 12:00:00,34.61,34.69,34.51,34.65,194334.0,33.8915,33.9698,33.7935,33.9306,194334.0
2022-03-15 12:05:00,34.65,34.67,34.45,34.52,147408.0,33.9306,33.9502,33.7348,33.8033,147408.0
2022-03-15 12:10:00,34.52,34.63,34.45,34.61,134828.0,33.8033,33.911,33.7348,33.8915,134828.0
2022-03-15 12:15:00,34.61,34.65,34.43,34.51,135275.0,33.8915,33.9306,33.7152,33.7935,135275.0
2022-03-15 12:20:00,34.5,34.56,34.39,34.47,118358.0,33.7837,33.8425,33.676,33.7544,118358.0
2022-03-15 12:25:00,34.46,34.49,34.35,34.43,177378.0,33.7446,33.7739,33.6369,33.7152,177378.0
2022-03-15 12:30:00,34.43,34.53,34.41,34.48,132885.0,33.7152,33.8131,33.6956,33.7642,132885.0
2022-03-15 12:35:00,34.48,34.58,34.43,34.48,143979.0,33.7642,33.8621,33.7152,33.7642,143979.0
2022-03-15 12:40:00,34.49,34.56,34.38,34.43,135556.0,33.7739,33.8425,33.6662,33.7152,135556.0
2022-03-15 12:45:00,34.43,34.49,34.29,34.32,155052.0,33.7152,33.7739,33.5781,33.6075,155052.0
2022-03-15 12:50:00,34.33,34.35,34.21,34.23,121037.0,33.6173,33.6369,33.4998,33.5193,121037.0
2022-03-15 12:55:00,34.23,34.37,34.2,34.35,162957.0,33.5193,33.6564,33.49,33.6369,162957.0
2022-03-15 13:00:00,34.34,34.51,34.34,34.5,182034.0,33.6271,33.7935,33.6271,33.7837,182034.0
2022-03-15 13:05:00,34.49,34.49,34.38,34.41,149761.0,33.7739,33.7739,33.6662,33.6956,149761.0
2022-03-15 13:10:00,34.4,34.42,34.25,34.27,150618.0,33.6858,33.7054,33.5389,33.5585,150618.0
2022-03-15 13:15:00,34.27,34.4,34.22,34.23,143720.0,33.5585,33.6858,33.5096,33.5193,143720.0
2022-03-15 13:20:00,34.23,34.36,34.22,34.33,137084.0,33.5193,33.6466,33.5096,33.6173,137084.0
2022-03-15 13:25:00,34.34,34.45,34.26,34.27,139775.0,33.6271,33.7348,33.5487,33.5585,139775.0
2022-03-15 13:30:00,34.27,34.42,34.23,34.4,175769.0,33.5585,33.7054,33.5193,33.6858,175769.0
2022-03-15 13:35:00,34.4,34.5,34.3,34.33,132717.0,33.6858,33.7837,33.5879,33.6173,132717.0
2022-03-15 13:40:00,34.33,34.41,34.26,34.39,145483.0,33.6173,33.6956,33.5487,33.676,145483.0
2022-03-15 13:45:00,34.39,34.42,34.3,34.3,131487.0,33.676,33.7054,33.5879,33.5879,131487.0
2022-03-15 13:50:00,34.31,34.38,34.29,34.33,114776.0,33.5977,33.6662,33.5781,33.6173,114776.0
2022-03-15 13:55:00,34.33,34.35,34.25,34.3,114706.0,33.6173,33.6369,33.5389,33.5879,114706.0
2022-03-15 14:00:00,34.29,34.38,34.25,34.26,111543.0,33.5781,33.6662,33.5389,33.5487,111543.0
2022-03-15 14:05:00,34.27,34.29,34.13,34.17,214741.0,33.5585,33.5781,33.4214,33.4606,214741.0
2022-03-15 14:10:00,34.17,34.29,34.15,34.27,152532.0,33.4606,33.5781,33.441,33.5585,152532.0
2022-03-15 14:15:00,34.28,34.29,34.11,34.13,90605.0,33.5683,33.5781,33.4018,33.4214,90605.0
2022-03-15 14:20:00,34.12,34.22,34.07,34.18,161666.0,33.4116,33.5096,33.3627,33.4704,161666.0
2022-03-15 14:25:00,34.18,34.25,34.15,34.21,109458.0,33.4704,33.5389,33.441,33.4998,109458.0
2022-03-15 14:30:00,34.21,34.31,34.13,34.26,148020.0,33.4998,33.5977,33.4214,33.5487,148020.0
2022-03-15 14:35:00,34.26,34.31,34.21,34.23,118019.0,33.5487,33.5977,33.4998,33.5193,118019.0
2022-03-15 14:40:00,34.23,34.32,34.23,34.3,177667.0,33.5193,33.6075,33.5193,33.5879,177667.0
2022-03-15 14:45:00,34.29,34.48,34.29,34.48,112302.0,33.5781,33.7642,33.5781,33.7642,112302.0
2022-03-15 14:50:00,34.47,34.52,34.42,34.44,121745.0,33.7544,33.8033,33.7054,33.725,121745.0
2022-03-15 14:55:00,34.44,34.59,34.44,34.56,103446.0,33.725,33.8719,33.725,33.8425,103446.0
2022-03-15 15:00:00,34.55,34.56,34.42,34.42,165310.0,33.8327,33.8425,33.7054,33.7054,165310.0
2022-03-15 15:05:00,34.42,34.57,34.4,34.51,131403.0,33.7054,33.8523,33.6858,33.7935,131403.0
2022-03-15 15:10:00,34.52,34.64,34.51,34.58,165800.0,33.8033,33.9208,33.7935,33.8621,165800.0
2022-03-15 15:15:00,34.59,34.72,34.54,34.7,201241.0,33.8719,33.9992,33.8229,33.9796,201241.0
2022-03-15 15:20:00,34.72,34.77,34.66,34.7,226938.0,33.9992,34.0481,33.9404,33.9796,226938.0
2022-03-15 15:25:00,34.71,34.79,34.63,34.63,191398.0,33.9894,34.0677,33.911,33.911,191398.0
2022-03-15 15:30:00,34.64,34.71,34.58,34.59,228300.0,33.9208,33.9894,33.8621,33.8719,228300.0
2022-03-15 15:35:00,34.59,34.64,34.53,34.58,274351.0,33.8719,33.9208,33.8131,33.8621,274351.0
2022-03-15 15:40:00,34.58,34.63,34.51,34.62,296132.0,33.8621,33.911,33.7935,33.9012,296132.0
2022-03-15 15:45:00,34.63,34.71,34.56,34.7,374441.0,33.911,33.9894,33.8425,33.9796,374441.0
2022-03-15 15:50:00,34.69,34.84,34.69,34.82,636255.0,33.9698,34.1167,33.9698,34.0971,636255.0
2022-03-15 15:55:00,34.83,34.86,34.72,34.85,964769.0,34.1069,34.1363,33.9992,34.1265,964769.0
2022-03-16 09:30:00,35.51,36.0,35.44,35.9,814625.0,34.7728,35.2526,34.7042,35.1547,814625.0
2022-03-16 09:35:00,35.89,35.92,35.55,35.63,484838.0,35.1449,35.1743,34.8119,34.8903,484838.0
2022-03-16 09:40:00,35.62,36.09,35.58,36.02,420451.0,34.8805,35.3407,34.8413,35.2722,420451.0
2022-03-16 09:45:00,36.02,36.25,35.88,36.18,481199.0,35.2722,35.4974,35.1351,35.4289,481199.0
2022-03-16 09:50:00,36.18,36.28,35.97,36.2,347994.0,35.4289,35.5268,35.2232,35.4484,347994.0
2022-03-16 09:55:00,36.2,36.36,36.16,36.16,387686.0,35.4484,35.6051,35.4093,35.4093,387686.0
2022-03-16 10:00:00,36.19,36.2,35.86,35.97,331281.0,35.4387,35.4484,35.1155,35.2232,331281.0
2022-03-16 10:05:00,35.96,36.07,35.93,35.95,212793.0,35.2134,35.3211,35.1841,35.2036,212793.0
2022-03-16 10:10:00,35.95,36.29,35.92,36.26,365334.0,35.2036,35.5366,35.1743,35.5072,365334.0
2022-03-16 10:15:00,36.26,36.85,36.25,36.83,487465.0,35.5072,36.085,35.4974,36.0654,487465.0
2022-03-16 10:20:00,36.81,36.88,36.7,36.88,536026.0,36.0458,36.1143,35.9381,36.1143,536026.0
2022-03-16 10:25:00,36.87,36.89,36.52,36.63,366770.0,36.1045,36.1241,35.7618,35.8695,366770.0
2022-03-16 10:30:00,36.63,36.87,36.63,36.86,403491.0,35.8695,36.1045,35.8695,36.0947,403491.0
2022-03-16 10:35:00,36.85,36.86,36.63,36.8,196760.0,36.085,36.0947,35.8695,36.036,196760.0
2022-03-16 10:40:00,36.8,36.86,36.56,36.66,338633.0,36.036,36.0947,35.801,35.8989,338633.0
2022-03-16 10:45:00,36.66,36.7,36.58,36.63,217115.0,35.8989,35.9381,35.8206,35.8695,217115.0
2022-03-16 10:50:00,36.62,36.68,36.47,36.5,283756.0,35.8597,35.9185,35.7128,35.7422,283756.0
2022-03-16 10:55:00,36.51,36.72,36.45,36.71,237864.0,35.752,35.9577,35.6933,35.9479,237864.0
2022-03-16 11:00:00,36.7,36.73,36.48,36.56,189903.0,35.9381,35.9674,35.7226,35.801,189903.0
2022-03-16 11:05:00,36.56,36.65,36.53,36.58,119940.0,35.801,35.8891,35.7716,35.8206,119940.0
2022-03-16 11:10:00,36.58,36.77,36.58,36.66,143010.0,35.8206,36.0066,35.8206,35.8989,143010.0
2022-03-16 11:15:00,36.66,36.66,36.53,36.59,76665.0,35.8989,35.8989,35.7716,35.8303,76665.0
2022-03-16 11:20:00,36.59,36.62,36.51,36.53,92389.0,35.8303,35.8597,35.752,35.7716,92389.0
2022-03-16 11:25:00,36.53,36.64,36.5,36.56,73170.0,35.7716,35.8793,35.7422,35.801,73170.0
2022-03-16 11:30:00,36.56,36.64,36.51,36.54,125648.0,35.801,35.8793,35.752,35.7814,125648.0
2022-03-16 11:35:00,36.54,36.55,36.27,36.29,308898.0,35.7814,35.7912,35.517,35.5366,308898.0
2022-03-16 11:40:00,36.29,36.32,36.1,36.3,235561.0,35.5366,35.566,35.3505,35.5464,235561.0
2022-03-16 11:45:00,36.29,36.29,36.15,36.2,165717.0,35.5366,35.5366,35.3995,35.4484,165717.0
2022-03-16 11:50:00,36.2,36.33,36.14,36.29,203403.0,35.4484,35.5757,35.3897,35.5366,203403.0
2022-03-16 11:55:00,36.29,36.32,36.25,36.3,110095.0,35.5366,35.566,35.4974,35.5464,110095.0
2022-03-16 12:00:00,36.3,36.44,36.24,36.34,192133.0,35.5464,35.6835,35.4876,35.5855,192133.0
2022-03-16 12:05:00,36.34,36.41,36.28,36.29,138406.0,35.5855,35.6541,35.5268,35.5366,138406.0
2022-03-16 12:10:00,36.3,36.34,36.2,36.23,111260.0,35.5464,35.5855,35.4484,35.4778,111260.0
2022-03-16 12:15:00,36.24,36.3,36.2,36.23,75769.0,35.4876,35.5464,35.4484,35.4778,75769.0
2022-03-16 12:20:00,36.23,36.24,36.14,36.14,92790.0,35.4778,35.4876,35.3897,35.3897,92790.0
2022-03-16 12:25:00,36.15,36.15,36.08,36.15,113992.0,35.3995,35.3995,35.3309,35.3995,113992.0
2022-03-16 12:30:00,36.15,36.19,36.0,36.03,270493.0,35.3995,35.4387,35.2526,35.282,270493.0
2022-03-16 12:35:00,36.04,36.15,36.02,36.09,133824.0,35.2918,35.3995,35.2722,35.3407,133824.0
2022-03-16 12:40:00,36.09,36.28,36.06,36.25,156251.0,35.3407,35.5268,35.3114,35.4974,156251.0
2022-03-16 12:45:00,36.25,36.25,35.96,36.01,159333.0,35.4974,35.4974,35.2134,35.2624,159333.0
2022-03-16 12:50:00,36.01,36.12,35.98,36.09,96562.0,35.2624,35.3701,35.233,35.3407,96562.0
2022-03-16 12:55:00,36.08,36.18,36.06,36.14,82715.0,35.3309,35.4289,35.3114,35.3897,82715.0
2022-03-16 13:00:00,36.14,36.27,36.11,36.17,116802.0,35.3897,35.517,35.3603,35.4191,116802.0
2022-03-16 13:05:00,36.17,36.19,35.91,35.93,202681.0,35.4191,35.4387,35.1645,35.1841,202681.0
2022-03-16 13:10:00,35.93,35.95,35.84,35.88,128664.0,35.1841,35.2036,35.0959,35.1351,128664.0
2022-03-16 13:15:00,35.88,35.94,35.85,35.92,122265.0,35.1351,35.1938,35.1057,35.1743,122265.0
2022-03-16 13:20:00,35.92,35.96,35.85,35.93,108904.0,35.1743,35.2134,35.1057,35.1841,108904.0
2022-03-16 13:25:00,35.92,36.03,35.89,36.01,150656.0,35.1743,35.282,35.1449,35.2624,150656.0
2022-03-16 13:30:00,36.01,36.15,36.01,36.08,116043.0,35.2624,35.3995,35.2624,35.3309,116043.0
2022-03-16 13:35:00,36.08,36.17,35.99,36.02,113662.0,35.3309,35.4191,35.2428,35.2722,113662.0
2022-03-16 13:40:00,36.02,36.12,35.99,36.11,92465.0,35.2722,35.3701,35.2428,35.3603,92465.0
2022-03-16 13:45:00,36.11,36.21,36.1,36.13,202800.0,35.3603,35.4582,35.3505,35.3799,202800.0
2022-03-16 13:50:00,36.13,36.18,36.08,36.09,76480.0,35.3799,35.4289,35.3309,35.3407,76480.0
2022-03-16 13:55:00,36.1,36.23,36.08,36.14,193879.0,35.3505,35.4778,35.3309,35.3897,193879.0
2022-03-16 14:00:00,36.12,36.25,35.93,35.99,241456.0,35.3701,35.4974,35.1841,35.2428,241456.0
2022-03-16 14:05:00,36.0,36.06,35.82,35.83,102760.0,35.2526,35.3114,35.0763,35.0861,102760.0
2022-03-16 14:10:00,35.82,35.94,35.78,35.87,173264.0,35.0763,35.1938,35.0372,35.1253,173264.0
2022-03-16 14:15:00,35.87,36.11,35.83,36.11,148962.0,35.1253,35.3603,35.0861,35.3603,148962.0
2022-03-16 14:20:00,36.11,36.13,35.87,35.89,159454.0,35.3603,35.3799,35.1253,35.1449,159454.0
2022-03-16 14:25:00,35.88,35.96,35.79,35.79,217041.0,35.1351,35.2134,35.047,35.047,217041.0
2022-03-16 14:30:00,35.78,35.79,35.55,35.65,253326.0,35.0372,35.047,34.8119,34.9099,253326.0
2022-03-16 14:35:00,35.65,35.96,35.59,35.94,123572.0,34.9099,35.2134,34.8511,35.1938,123572.0
2022-03-16 14:40:00,35.94,36.11,35.88,36.07,268571.0,35.1938,35.3603,35.1351,35.3211,268571.0
2022-03-16 14:45:00,36.05,36.32,36.01,36.32,239896.0,35.3016,35.566,35.2624,35.566,239896.0
2022-03-16 14:50:00,36.32,36.45,36.24,36.4,194426.0,35.566,35.6933,35.4876,35.6443,194426.0
2022-03-16 14:55:00,36.41,36.53,36.29,36.3,473953.0,35.6541,35.7716,35.5366,35.5464,473953.0
2022-03-16 15:00:00,36.31,36.48,36.26,36.41,248304.0,35.5562,35.7226,35.5072,35.6541,248304.0
2022-03-16 15:05:00,36.41,36.48,36.3,36.41,257060.0,35.6541,35.7226,35.5464,35.6541,257060.0
2022-03-16 15:10:00,36.4,36.55,36.39,36.55,176138.0,35.6443,35.7912,35.6345,35.7912,176138.0
2022-03-16 15:15:00,36.54,36.6,36.47,36.59,231396.0,35.7814,35.8401,35.7128,35.8303,231396.0
2022-03-16 15:20:00,36.59,36.66,36.5,36.55,276642.0,35.8303,35.8989,35.7422,35.7912,276642.0
2022-03-16 15:25:00,36.55,36.6,36.47,36.48,239702.0,35.7912,35.8401,35.7128,35.7226,239702.0
2022-03-16 15:30:00,36.49,36.53,36.42,36.45,224427.0,35.7324,35.7716,35.6639,35.6933,224427.0
2022-03-16 15:35:00,36.45,36.58,36.41,36.58,201692.0,35.6933,35.8206,35.6541,35.8206,201692.0
2022-03-16 15:40:00,36.57,36.65,36.56,36.61,316155.0,35.8108,35.8891,35.801,35.8499,316155.0
2022-03-16 15:45:00,36.61,36.73,36.57,36.71,430548.0,35.8499,35.9674,35.8108,35.9479,430548.0
2022-03-16 15:50:00,36.71,36.88,36.7,36.87,633903.0,35.9479,36.1143,35.9381,36.1045,633903.0
2022-03-16 15:55:00,36.87,36.95,36.86,36.93,1133328.0,36.1045,36.1829,36.0947,36.1633,1133328.0
2022-03-17 09:30:00,35.71,36.03,35.37,35.95,816376.0,34.9686,35.282,34.6357,35.2036,816376.0
2022-03-17 09:35:00,35.96,36.28,35.83,36.28,479595.0,35.2134,35.5268,35.0861,35.5268,479595.0
2022-03-17 09:40:00,36.28,36.34,35.94,36.17,650304.0,35.5268,35.5855,35.1938,35.4191,650304.0
2022-03-17 09:45:00,36.17,36.49,36.16,36.27,343878.0,35.4191,35.7324,35.4093,35.517,343878.0
2022-03-17 09:50:00,36.28,36.6,36.27,36.51,278352.0,35.5268,35.8401,35.517,35.752,278352.0
2022-03-17 09:55:00,36.54,36.78,36.54,36.76,247756.0,35.7814,36.0164,35.7814,35.9968,247756.0
2022-03-17 10:00:00,36.76,36.8,36.5,36.51,252969.0,35.9968,36.036,35.7422,35.752,252969.0
2022-03-17 10:05:00,36.51,36.57,36.39,36.5,199207.0,35.752,35.8108,35.6345,35.7422,199207.0
2022-03-17 10:10:00,36.51,36.57,36.25,36.3,299966.0,35.752,35.8108,35.4974,35.5464,299966.0
2022-03-17 10:15:00,36.3,36.35,36.15,36.16,176301.0,35.5464,35.5953,35.3995,35.4093,176301.0
2022-03-17 10:20:00,36.15,36.44,36.14,36.37,202354.0,35.3995,35.6835,35.3897,35.6149,202354.0
2022-03-17 10:25:00,36.37,36.43,36.3,36.35,154058.0,35.6149,35.6737,35.5464,35.5953,154058.0
2022-03-17 10:30:00,36.35,36.39,36.13,36.18,220075.0,35.5953,35.6345,35.3799,35.4289,220075.0
2022-03-17 10:35:00,36.17,36.22,36.0,36.03,236821.0,35.4191,35.468,35.2526,35.282,236821.0
2022-03-17 10:40:00,36.03,36.04,35.85,35.95,328057.0,35.282,35.2918,35.1057,35.2036,328057.0
2022-03-17 10:45:00,35.94,35.98,35.77,35.84,340895.0,35.1938,35.233,35.0274,35.0959,340895.0
2022-03-17 10:50:00,35.84,35.86,35.73,35.79,225183.0,35.0959,35.1155,34.9882,35.047,225183.0
2022-03-17 10:55:00,35.78,35.94,35.77,35.87,185413.0,35.0372,35.1938,35.0274,35.1253,185413.0
2022-03-17 11:00:00,35.87,35.93,35.76,35.85,124071.0,35.1253,35.1841,35.0176,35.1057,124071.0
2022-03-17 11:05:00,35.85,36.07,35.83,35.98,168034.0,35.1057,35.3211,35.0861,35.233,168034.0
2022-03-17 11:10:00,35.98,36.06,35.92,35.93,144831.0,35.233,35.3114,35.1743,35.1841,144831.0
2022-03-17 11:15:00,35.93,36.1,35.92,36.09,141794.0,35.1841,35.3505,35.1743,35.3407,141794.0
2022-03-17 11:20:00,36.08,36.17,36.05,36.09,114585.0,35.3309,35.4191,35.3016,35.3407,114585.0
2022-03-17 11:25:00,36.1,36.12,35.95,35.98,150859.0,35.3505,35.3701,35.2036,35.233,150859.0
2022-03-17 11:30:00,35.98,36.07,35.95,36.05,94791.0,35.233,35.3211,35.2036,35.3016,94791.0
2022-03-17 11:35:00,36.04,36.08,35.98,36.07,60917.0,35.2918,35.3309,35.233,35.3211,60917.0
2022-03-17 11:40:00,36.07,36.12,36.01,36.01,71212.0,35.3211,35.3701,35.2624,35.2624,71212.0
2022-03-17 11:45:00,36.02,36.02,35.87,35.87,102194.0,35.2722,35.2722,35.1253,35.1253,102194.0
2022-03-17 11:50:00,35.87,35.95,35.85,35.94,140632.0,35.1253,35.2036,35.1057,35.1938,140632.0
2022-03-17 11:55:00,35.94,36.04,35.94,36.01,88820.0,35.1938,35.2918,35.1938,35.2624,88820.0
2022-03-17 12:00:00,36.01,36.18,36.0,36.14,125753.0,35.2624,35.4289,35.2526,35.3897,125753.0
2022-03-17 12:05:00,36.14,36.22,36.14,36.19,68345.0,35.3897,35.468,35.3897,35.4387,68345.0
2022-03-17 12:10:00,36.18,36.19,36.09,36.1,84028.0,35.4289,35.4387,35.3407,35.3505,84028.0
2022-03-17 12:15:00,36.1,36.19,36.09,36.14,46556.0,35.3505,35.4387,35.3407,35.3897,46556.0
2022-03-17 12:20:00,36.15,36.26,36.15,36.22,86957.0,35.3995,35.5072,35.3995,35.468,86957.0
2022-03-17 12:25:00,36.22,36.28,36.2,36.26,68057.0,35.468,35.5268,35.4484,35.5072,68057.0
2022-03-17 12:30:00,36.26,36.3,36.19,36.23,89645.0,35.5072,35.5464,35.4387,35.4778,89645.0
2022-03-17 12:35:00,36.23,36.26,36.18,36.24,44397.0,35.4778,35.5072,35.4289,35.4876,44397.0
2022-03-17 12:40:00,36.24,36.27,36.18,36.19,76997.0,35.4876,35.517,35.4289,35.4387,76997.0
2022-03-17 12:45:00,36.19,36.19,36.11,36.15,93202.0,35.4387,35.4387,35.3603,35.3995,93202.0
2022-03-17 12:50:00,36.16,36.2,36.15,36.18,60594.0,35.4093,35.4484,35.3995,35.4289,60594.0
2022-03-17 12:55:00,36.19,36.27,36.19,36.22,61322.0,35.4387,35.517,35.4387,35.468,61322.0
2022-03-17 13:00:00,36.22,36.25,36.16,36.24,62102.0,35.468,35.4974,35.4093,35.4876,62102.0
2022-03-17 13:05:00,36.25,36.25,36.18,36.21,38153.0,35.4974,35.4974,35.4289,35.4582,38153.0
2022-03-17 13:10:00,36.22,36.24,36.1,36.12,51486.0,35.468,35.4876,35.3505,35.3701,51486.0
2022-03-17 13:15:00,36.13,36.15,36.1,36.15,398616.0,35.3799,35.3995,35.3505,35.3995,398616.0
2022-03-17 13:20:00,36.15,36.32,36.13,36.31,69932.0,35.3995,35.566,35.3799,35.5562,69932.0
2022-03-17 13:25:00,36.32,36.41,36.32,36.39,75191.0,35.566,35.6541,35.566,35.6345,75191.0
2022-03-17 13:30:00,36.39,36.47,36.36,36.44,103886.0,35.6345,35.7128,35.6051,35.6835,103886.0
2022-03-17 13:35:00,36.44,36.51,36.36,36.38,122219.0,35.6835,35.752,35.6051,35.6247,122219.0
2022-03-17 13:40:00,36.39,36.46,36.39,36.46,73757.0,35.6345,35.703,35.6345,35.703,73757.0
2022-03-17 13:45:00,36.46,36.52,36.45,36.5,119168.0,35.703,35.7618,35.6933,35.7422,119168.0
2022-03-17 13:50:00,36.5,36.56,36.48,36.54,101204.0,35.7422,35.801,35.7226,35.7814,101204.0
2022-03-17 13:55:00,36.54,36.57,36.52,36.54,70085.0,35.7814,35.8108,35.7618,35.7814,70085.0
2022-03-17 14:00:00,36.54,36.56,36.51,36.55,61045.0,35.7814,35.801,35.752,35.7912,61045.0
2022-03-17 14:05:00,36.55,36.61,36.53,36.6,70184.0,35.7912,35.8499,35.7716,35.8401,70184.0
2022-03-17 14:10:00,36.59,36.71,36.58,36.69,103224.0,35.8303,35.9479,35.8206,35.9283,103224.0
2022-03-17 14:15:00,36.69,36.71,36.67,36.69,66689.0,35.9283,35.9479,35.9087,35.9283,66689.0
2022-03-17 14:20:00,36.69,36.71,36.63,36.66,90508.0,35.9283,35.9479,35.8695,35.8989,90508.0
2022-03-17 14:25:00,36.65,36.67,36.51,36.52,163445.0,35.8891,35.9087,35.752,35.7618,163445.0
2022-03-17 14:30:00,36.53,36.64,36.53,36.64,117692.0,35.7716,35.8793,35.7716,35.8793,117692.0
2022-03-17 14:35:00,36.64,36.73,36.62,36.66,97804.0,35.8793,35.9674,35.8597,35.8989,97804.0
2022-03-17 14:40:00,36.67,36.71,36.62,36.69,62731.0,35.9087,35.9479,35.8597,35.9283,62731.0
2022-03-17 14:45:00,36.7,36.81,36.69,36.8,130470.0,35.9381,36.0458,35.9283,36.036,130470.0
2022-03-17 14:50:00,36.8,36.82,36.72,36.73,193437.0,36.036,36.0556,35.9577,35.9674,193437.0
2022-03-17 14:55:00,36.74,36.76,36.69,36.73,109990.0,35.9772,35.9968,35.9283,35.9674,109990.0
2022-03-17 15:00:00,36.72,36.77,36.71,36.76,75128.0,35.9577,36.0066,35.9479,35.9968,75128.0
2022-03-17 15:05:00,36.76,36.77,36.7,36.73,111542.0,35.9968,36.0066,35.9381,35.9674,111542.0
2022-03-17 15:10:00,36.73,36.74,36.67,36.7,205024.0,35.9674,35.9772,35.9087,35.9381,205024.0
2022-03-17 15:15:00,36.7,36.71,36.57,36.61,245637.0,35.9381,35.9479,35.8108,35.8499,245637.0
2022-03-17 15:20:00,36.62,36.63,36.55,36.59,135510.0,35.8597,35.8695,35.7912,35.8303,135510.0
2022-03-17 15:25:00,36.6,36.75,36.59,36.74,161468.0,35.8401,35.987,35.8303,35.9772,161468.0
2022-03-17 15:30:00,36.74,36.86,36.71,36.84,207282.0,35.9772,36.0947,35.9479,36.0752,207282.0
2022-03-17 15:35:00,36.84,36.93,36.83,36.86,252626.0,36.0752,36.1633,36.0654,36.0947,252626.0
2022-03-17 15:40:00,36.87,36.98,36.87,36.98,209496.0,36.1045,36.2123,36.1045,36.2123,209496.0
2022-03-17 15:45:00,36.98,37.06,36.97,37.02,360270.0,36.2123,36.2906,36.2025,36.2514,360270.0
2022-03-17 15:50:00,37.03,37.1,37.01,37.07,511482.0,36.2612,36.3298,36.2416,36.3004,511482.0
2022-03-17 15:55:00,37.07,37.15,37.05,37.15,769662.0,36.3004,36.3787,36.2808,36.3787,769662.0
2022-03-18 09:30:00,36.79,36.81,36.38,36.56,800264.0,36.0262,36.0458,35.6247,35.801,800264.0
2022-03-18 09:35:00,36.58,36.89,36.58,36.84,328574.0,35.8206,36.1241,35.8206,36.0752,328574.0
2022-03-18 09:40:00,36.83,37.11,36.82,37.09,491394.0,36.0654,36.3396,36.0556,36.32,491394.0
2022-03-18 09:45:00,37.08,37.38,37.07,37.35,423300.0,36.3102,36.6039,36.3004,36.5746,423300.0
2022-03-18 09:50:00,37.34,37.43,37.25,37.39,501324.0,36.5648,36.6529,36.4766,36.6137,501324.0
2022-03-18 09:55:00,37.38,37.58,37.36,37.56,450405.0,36.6039,36.7998,36.5844,36.7802,450405.0
2022-03-18 10:00:00,37.57,37.65,37.48,37.55,270015.0,36.79,36.8683,36.7019,36.7704,270015.0
2022-03-18 10:05:00,37.55,37.76,37.53,37.7,194725.0,36.7704,36.9761,36.7508,36.9173,194725.0
2022-03-18 10:10:00,37.68,37.79,37.6,37.73,220750.0,36.8977,37.0054,36.8194,36.9467,220750.0
2022-03-18 10:15:00,37.75,37.75,37.54,37.64,163856.0,36.9663,36.9663,36.7606,36.8586,163856.0
2022-03-18 10:20:00,37.64,37.74,37.56,37.73,109512.0,36.8586,36.9565,36.7802,36.9467,109512.0
2022-03-18 10:25:00,37.73,37.73,37.61,37.66,150305.0,36.9467,36.9467,36.8292,36.8781,150305.0
2022-03-18 10:30:00,37.67,37.78,37.49,37.54,215833.0,36.8879,36.9956,36.7117,36.7606,215833.0
2022-03-18 10:35:00,37.53,37.58,37.42,37.5,125347.0,36.7508,36.7998,36.6431,36.7215,125347.0
2022-03-18 10:40:00,37.49,37.59,37.39,37.58,113024.0,36.7117,36.8096,36.6137,36.7998,113024.0
2022-03-18 10:45:00,37.57,37.74,37.56,37.63,129496.0,36.79,36.9565,36.7802,36.8488,129496.0
2022-03-18 10:50:00,37.63,37.64,37.53,37.57,97750.0,36.8488,36.8586,36.7508,36.79,97750.0
2022-03-18 10:55:00,37.56,37.68,37.52,37.68,109043.0,36.7802,36.8977,36.741,36.8977,109043.0
2022-03-18 11:00:00,37.68,37.79,37.65,37.76,201838.0,36.8977,37.0054,36.8683,36.9761,201838.0
2022-03-18 11:05:00,37.75,37.76,37.61,37.64,145464.0,36.9663,36.9761,36.8292,36.8586,145464.0
2022-03-18 11:10:00,37.63,37.65,37.53,37.53,152067.0,36.8488,36.8683,36.7508,36.7508,152067.0
2022-03-18 11:15:00,37.53,37.56,37.47,37.53,117428.0,36.7508,36.7802,36.6921,36.7508,117428.0
2022-03-18 11:20:00,37.54,37.54,37.45,37.51,87203.0,36.7606,36.7606,36.6725,36.7312,87203.0
2022-03-18 11:25:00,37.52,37.56,37.47,37.5,105362.0,36.741,36.7802,36.6921,36.7215,105362.0
2022-03-18 11:30:00,37.51,37.53,37.43,37.45,95639.0,36.7312,36.7508,36.6529,36.6725,95639.0
2022-03-18 11:35:00,37.45,37.63,37.42,37.55,160250.0,36.6725,36.8488,36.6431,36.7704,160250.0
2022-03-18 11:40:00,37.55,37.55,37.47,37.51,61990.0,36.7704,36.7704,36.6921,36.7312,61990.0
2022-03-18 11:45:00,37.51,37.56,37.44,37.46,76779.0,36.7312,36.7802,36.6627,36.6823,76779.0
2022-03-18 11:50:00,37.47,37.58,37.43,37.45,94136.0,36.6921,36.7998,36.6529,36.6725,94136.0
2022-03-18 11:55:00,37.45,37.58,37.45,37.55,65783.0,36.6725,36.7998,36.6725,36.7704,65783.0
2022-03-18 12:00:00,37.56,37.67,37.53,37.66,252886.0,36.7802,36.8879,36.7508,36.8781,252886.0
2022-03-18 12:05:00,37.66,37.71,37.59,37.65,297786.0,36.8781,36.9271,36.8096,36.8683,297786.0
2022-03-18 12:10:00,37.65,37.74,37.63,37.73,134532.0,36.8683,36.9565,36.8488,36.9467,134532.0
2022-03-18 12:15:00,37.72,37.79,37.7,37.73,134302.0,36.9369,37.0054,36.9173,36.9467,134302.0
2022-03-18 12:20:00,37.74,37.76,37.7,37.74,98362.0,36.9565,36.9761,36.9173,36.9565,98362.0
2022-03-18 12:25:00,37.75,37.79,37.72,37.77,128515.0,36.9663,37.0054,36.9369,36.9859,128515.0
2022-03-18 12:30:00,37.77,37.82,37.75,37.77,141863.0,36.9859,37.0348,36.9663,36.9859,141863.0
2022-03-18 12:35:00,37.78,37.83,37.75,37.83,160716.0,36.9956,37.0446,36.9663,37.0446,160716.0
2022-03-18 12:40:00,37.83,37.9,37.82,37.89,289548.0,37.0446,37.1132,37.0348,37.1034,289548.0
2022-03-18 12:45:00,37.89,37.92,37.84,37.87,92347.0,37.1034,37.1327,37.0544,37.0838,92347.0
2022-03-18 12:50:00,37.87,37.91,37.85,37.85,70132.0,37.0838,37.1229,37.0642,37.0642,70132.0
2022-03-18 12:55:00,37.86,37.88,37.84,37.87,82866.0,37.074,37.0936,37.0544,37.0838,82866.0
2022-03-18 13:00:00,37.87,37.91,37.83,37.86,151982.0,37.0838,37.1229,37.0446,37.074,151982.0
2022-03-18 13:05:00,37.85,37.87,37.79,37.8,52246.0,37.0642,37.0838,37.0054,37.0152,52246.0
2022-03-18 13:10:00,37.79,37.84,37.73,37.83,86658.0,37.0054,37.0544,36.9467,37.0446,86658.0
2022-03-18 13:15:00,37.82,37.9,37.82,37.84,157483.0,37.0348,37.1132,37.0348,37.0544,157483.0
2022-03-18 13:20:00,37.84,37.86,37.82,37.85,34710.0,37.0544,37.074,37.0348,37.0642,34710.0
2022-03-18 13:25:00,37.86,37.86,37.79,37.8,65727.0,37.074,37.074,37.0054,37.0152,65727.0
2022-03-18 13:30:00,37.8,37.82,37.75,37.76,75889.0,37.0152,37.0348,36.9663,36.9761,75889.0
2022-03-18 13:35:00,37.76,37.78,37.72,37.75,80854.0,36.9761,36.9956,36.9369,36.9663,80854.0
2022-03-18 13:40:00,37.75,37.76,37.7,37.75,71663.0,36.9663,36.9761,36.9173,36.9663,71663.0
2022-03-18 13:45:00,37.75,37.8,37.73,37.75,57002.0,36.9663,37.0152,36.9467,36.9663,57002.0
2022-03-18 13:50:00,37.75,37.8,37.73,37.76,59542.0,36.9663,37.0152,36.9467,36.9761,59542.0
2022-03-18 13:55:00,37.75,37.82,37.73,37.79,95105.0,36.9663,37.0348,36.9467,37.0054,95105.0
2022-03-18 14:00:00,37.79,37.82,37.74,37.77,66625.0,37.0054,37.0348,36.9565,36.9859,66625.0
2022-03-18 14:05:00,37.77,37.81,37.72,37.8,146375.0,36.9859,37.025,36.9369,37.0152,146375.0
2022-03-18 14:10:00,37.8,37.81,37.74,37.78,127817.0,37.0152,37.025,36.9565,36.9956,127817.0
2022-03-18 14:15:00,37.77,37.84,37.73,37.73,126419.0,36.9859,37.0544,36.9467,36.9467,126419.0
2022-03-18 14:20:00,37.73,37.77,37.68,37.71,116924.0,36.9467,36.9859,36.8977,36.9271,116924.0
2022-03-18 14:25:00,37.71,37.71,37.62,37.66,93499.0,36.9271,36.9271,36.839,36.8781,93499.0
2022-03-18 14:30:00,37.66,37.73,37.66,37.73,63875.0,36.8781,36.9467,36.8781,36.9467,63875.0
2022-03-18 14:35:00,37.72,37.78,37.72,37.77,89362.0,36.9369,36.9956,36.9369,36.9859,89362.0
2022-03-18 14:40:00,37.77,37.79,37.7,37.71,79885.0,36.9859,37.0054,36.9173,36.9271,79885.0
2022-03-18 14:45:00,37.7,37.73,37.66,37.72,69268.0,36.9173,36.9467,36.8781,36.9369,69268.0
2022-03-18 14:50:00,37.72,37.77,37.71,37.76,69143.0,36.9369,36.9859,36.9271,36.9761,69143.0
2022-03-18 14:55:00,37.76,37.82,37.72,37.81,65500.0,36.9761,37.0348,36.9369,37.025,65500.0
2022-03-18 15:00:00,37.81,37.83,37.77,37.77,78531.0,37.025,37.0446,36.9859,36.9859,78531.0
2022-03-18 15:05:00,37.77,37.82,37.76,37.82,72933.0,36.9859,37.0348,36.9761,37.0348,72933.0
2022-03-18 15:10:00,37.81,37.9,37.81,37.87,150639.0,37.025,37.1132,37.025,37.0838,150639.0
2022-03-18 15:15:00,37.88,37.93,37.85,37.9,128407.0,37.0936,37.1425,37.0642,37.1132,128407.0
2022-03-18 15:20:00,37.9,37.9,37.85,37.87,88698.0,37.1132,37.1132,37.0642,37.0838,88698.0
2022-03-18 15:25:00,37.87,37.9,37.84,37.85,88299.0,37.0838,37.1132,37.0544,37.0642,88299.0
2022-03-18 15:30:00,37.86,37.91,37.86,37.89,145973.0,37.074,37.1229,37.074,37.1034,145973.0
2022-03-18 15:35:00,37.9,37.91,37.76,37.79,298913.0,37.1132,37.1229,36.9761,37.0054,298913.0
2022-03-18 15:40:00,37.79,37.84,37.77,37.79,269340.0,37.0054,37.0544,36.9859,37.0054,269340.0
2022-03-18 15:45:00,37.79,37.83,37.7,37.72,353229.0,37.0054,37.0446,36.9173,36.9369,353229.0
2022-03-18 15:50:00,37.72,37.8,37.68,37.73,443995.0,36.9369,37.0152,36.8977,36.9467,443995.0
2022-03-18 15:55:00,37.72,37.78,37.65,37.68,1008978.0,36.9369,36.9956,36.8683,36.8977,1008978.0
2022-03-21 09:30:00,37.13,37.23,36.83,37.04,690737.0,36.3591,36.4571,36.0654,36.271,690737.0
2022-03-21 09:35:00,37.03,37.11,36.78,36.98,399721.0,36.2612,36.3396,36.0164,36.2123,399721.0
2022-03-21 09:40:00,36.98,37.02,36.59,36.7,382317.0,36.2123,36.2514,35.8303,35.9381,382317.0
2022-03-21 09:45:00,36.72,36.74,36.56,36.66,282013.0,35.9577,35.9772,35.801,35.8989,282013.0
2022-03-21 09:50:00,36.67,36.81,36.59,36.8,171803.0,35.9087,36.0458,35.8303,36.036,171803.0
2022-03-21 09:55:00,36.81,37.05,36.79,36.87,199096.0,36.0458,36.2808,36.0262,36.1045,199096.0
2022-03-21 10:00:00,36.86,36.94,36.74,36.8,234844.0,36.0947,36.1731,35.9772,36.036,234844.0
2022-03-21 10:05:00,36.79,36.81,36.59,36.62,150197.0,36.0262,36.0458,35.8303,35.8597,150197.0
2022-03-21 10:10:00,36.62,36.74,36.52,36.54,203610.0,35.8597,35.9772,35.7618,35.7814,203610.0
2022-03-21 10:15:00,36.54,36.69,36.53,36.6,171274.0,35.7814,35.9283,35.7716,35.8401,171274.0
2022-03-21 10:20:00,36.59,36.61,36.45,36.51,301634.0,35.8303,35.8499,35.6933,35.752,301634.0
2022-03-21 10:25:00,36.52,36.54,36.38,36.44,166683.0,35.7618,35.7814,35.6247,35.6835,166683.0
2022-03-21 10:30:00,36.42,36.47,36.37,36.43,191974.0,35.6639,35.7128,35.6149,35.6737,191974.0
2022-03-21 10:35:00,36.43,36.59,36.4,36.55,137869.0,35.6737,35.8303,35.6443,35.7912,137869.0
2022-03-21 10:40:00,36.55,36.6,36.48,36.53,111199.0,35.7912,35.8401,35.7226,35.7716,111199.0
2022-03-21 10:45:00,36.54,36.73,36.52,36.72,140224.0,35.7814,35.9674,35.7618,35.9577,140224.0
2022-03-21 10:50:00,36.72,36.74,36.63,36.64,150967.0,35.9577,35.9772,35.8695,35.8793,150967.0
2022-03-21 10:55:00,36.63,36.73,36.53,36.68,130642.0,35.8695,35.9674,35.7716,35.9185,130642.0
2022-03-21 11:00:00,36.66,36.71,36.59,36.6,130273.0,35.8989,35.9479,35.8303,35.8401,130273.0
2022-03-21 11:05:00,36.59,36.6,36.42,36.44,134200.0,35.8303,35.8401,35.6639,35.6835,134200.0
2022-03-21 11:10:00,36.45,36.54,36.44,36.54,82186.0,35.6933,35.7814,35.6835,35.7814,82186.0
2022-03-21 11:15:00,36.54,36.65,36.53,36.58,105664.0,35.7814,35.8891,35.7716,35.8206,105664.0
2022-03-21 11:20:00,36.56,36.65,36.51,36.62,74943.0,35.801,35.8891,35.752,35.8597,74943.0
2022-03-21 11:25:00,36.63,36.66,36.53,36.54,101996.0,35.8695,35.8989,35.7716,35.7814,101996.0
2022-03-21 11:30:00,36.54,36.56,36.48,36.5,93664.0,35.7814,35.801,35.7226,35.7422,93664.0
2022-03-21 11:35:00,36.5,36.53,36.41,36.48,109301.0,35.7422,35.7716,35.6541,35.7226,109301.0
2022-03-21 11:40:00,36.49,36.55,36.46,36.5,111952.0,35.7324,35.7912,35.703,35.7422,111952.0
2022-03-21 11:45:00,36.51,36.6,36.51,36.57,74789.0,35.752,35.8401,35.752,35.8108,74789.0
2022-03-21 11:50:00,36.57,36.62,36.53,36.58,72307.0,35.8108,35.8597,35.7716,35.8206,72307.0
2022-03-21 11:55:00,36.57,36.67,36.55,36.64,54220.0,35.8108,35.9087,35.7912,35.8793,54220.0
2022-03-21 12:00:00,36.64,36.71,36.56,36.61,113869.0,35.8793,35.9479,35.801,35.8499,113869.0
2022-03-21 12:05:00,36.61,36.71,36.59,36.68,76051.0,35.8499,35.9479,35.8303,35.9185,76051.0
2022-03-21 12:10:00,36.67,36.81,36.65,36.79,96727.0,35.9087,36.0458,35.8891,36.0262,96727.0
2022-03-21 12:15:00,36.79,36.82,36.74,36.79,99203.0,36.0262,36.0556,35.9772,36.0262,99203.0
2022-03-21 12:20:00,36.79,36.91,36.77,36.87,140211.0,36.0262,36.1437,36.0066,36.1045,140211.0
2022-03-21 12:25:00,36.87,36.95,36.85,36.89,127538.0,36.1045,36.1829,36.085,36.1241,127538.0
2022-03-21 12:30:00,36.88,36.91,36.6,36.65,228400.0,36.1143,36.1437,35.8401,35.8891,228400.0
2022-03-21 12:35:00,36.65,36.65,36.46,36.54,332640.0,35.8891,35.8891,35.703,35.7814,332640.0
2022-03-21 12:40:00,36.52,36.67,36.5,36.67,110730.0,35.7618,35.9087,35.7422,35.9087,110730.0
2022-03-21 12:45:00,36.67,36.71,36.63,36.69,160790.0,35.9087,35.9479,35.8695,35.9283,160790.0
2022-03-21 12:50:00,36.69,36.69,36.54,36.54,100098.0,35.9283,35.9283,35.7814,35.7814,100098.0
2022-03-21 12:55:00,36.54,36.6,36.48,36.51,114141.0,35.7814,35.8401,35.7226,35.752,114141.0
2022-03-21 13:00:00,36.52,36.55,36.46,36.48,103848.0,35.7618,35.7912,35.703,35.7226,103848.0
2022-03-21 13:05:00,36.47,36.56,36.43,36.48,136843.0,35.7128,35.801,35.6737,35.7226,136843.0
2022-03-21 13:10:00,36.48,36.49,36.37,36.43,150976.0,35.7226,35.7324,35.6149,35.6737,150976.0
2022-03-21 13:15:00,36.42,36.43,36.15,36.16,258002.0,35.6639,35.6737,35.3995,35.4093,258002.0
2022-03-21 13:20:00,36.17,36.18,35.9,35.92,619151.0,35.4191,35.4289,35.1547,35.1743,619151.0
2022-03-21 13:25:00,35.92,36.02,35.88,35.91,359996.0,35.1743,35.2722,35.1351,35.1645,359996.0
2022-03-21 13:30:00,35.9,36.06,35.88,36.05,172496.0,35.1547,35.3114,35.1351,35.3016,172496.0
2022-03-21 13:35:00,36.05,36.12,35.97,36.05,198759.0,35.3016,35.3701,35.2232,35.3016,198759.0
2022-03-21 13:40:00,36.05,36.06,35.98,36.0,118467.0,35.3016,35.3114,35.233,35.2526,118467.0
2022-03-21 13:45:00,36.01,36.05,35.99,36.02,146246.0,35.2624,35.3016,35.2428,35.2722,146246.0
2022-03-21 13:50:00,36.02,36.11,36.01,36.09,112211.0,35.2722,35.3603,35.2624,35.3407,112211.0
2022-03-21 13:55:00,36.1,36.15,36.07,36.14,90691.0,35.3505,35.3995,35.3211,35.3897,90691.0
2022-03-21 14:00:00,36.14,36.22,36.11,36.2,102068.0,35.3897,35.468,35.3603,35.4484,102068.0
2022-03-21 14:05:00,36.2,36.2,36.12,36.18,59219.0,35.4484,35.4484,35.3701,35.4289,59219.0
2022-03-21 14:10:00,36.17,36.17,36.08,36.11,79031.0,35.4191,35.4191,35.3309,35.3603,79031.0
2022-03-21 14:15:00,36.11,36.13,35.97,36.03,163026.0,35.3603,35.3799,35.2232,35.282,163026.0
2022-03-21 14:20:00,36.03,36.16,36.02,36.13,141706.0,35.282,35.4093,35.2722,35.3799,141706.0
2022-03-21 14:25:00,36.12,36.19,36.09,36.16,99171.0,35.3701,35.4387,35.3407,35.4093,99171.0
2022-03-21 14:30:00,36.15,36.19,36.12,36.18,86406.0,35.3995,35.4387,35.3701,35.4289,86406.0
2022-03-21 14:35:00,36.18,36.19,36.11,36.16,130185.0,35.4289,35.4387,35.3603,35.4093,130185.0
2022-03-21 14:40:00,36.15,36.22,36.12,36.16,124187.0,35.3995,35.468,35.3701,35.4093,124187.0
2022-03-21 14:45:00,36.16,36.21,36.15,36.16,102487.0,35.4093,35.4582,35.3995,35.4093,102487.0
2022-03-21 14:50:00,36.16,36.16,36.06,36.09,95165.0,35.4093,35.4093,35.3114,35.3407,95165.0
2022-03-21 14:55:00,36.09,36.1,35.94,35.96,144052.0,35.3407,35.3505,35.1938,35.2134,144052.0
2022-03-21 15:00:00,35.95,35.98,35.93,35.97,81586.0,35.2036,35.233,35.1841,35.2232,81586.0
2022-03-21 15:05:00,35.98,36.08,35.96,36.07,105831.0,35.233,35.3309,35.2134,35.3211,105831.0
2022-03-21 15:10:00,36.06,36.14,36.05,36.12,159391.0,35.3114,35.3897,35.3016,35.3701,159391.0
2022-03-21 15:15:00,36.12,36.18,36.05,36.05,195445.0,35.3701,35.4289,35.3016,35.3016,195445.0
2022-03-21 15:20:00,36.05,36.13,36.02,36.09,148354.0,35.3016,35.3799,35.2722,35.3407,148354.0
2022-03-21 15:25:00,36.08,36.13,36.06,36.12,171145.0,35.3309,35.3799,35.3114,35.3701,171145.0
2022-03-21 15:30:00,36.12,36.12,35.96,35.99,297930.0,35.3701,35.3701,35.2134,35.2428,297930.0
2022-03-21 15:35:00,35.99,36.09,35.98,36.02,307929.0,35.2428,35.3407,35.233,35.2722,307929.0
2022-03-21 15:40:00,36.02,36.03,35.95,36.0,279241.0,35.2722,35.282,35.2036,35.2526,279241.0
2022-03-21 15:45:00,36.0,36.02,35.89,35.9,275180.0,35.2526,35.2722,35.1449,35.1547,275180.0
2022-03-21 15:50:00,35.9,36.08,35.89,36.04,657217.0,35.1547,35.3309,35.1449,35.2918,657217.0
2022-03-21 15:55:00,36.03,36.12,36.02,36.08,767686.0,35.282,35.3701,35.2722,35.3309,767686.0
2022-03-22 09:30:00,36.4,36.67,36.35,36.52,547088.0,35.6443,35.9087,35.5953,35.7618,547088.0
2022-03-22 09:35:00,36.53,36.84,36.5,36.8,448398.0,35.7716,36.0752,35.7422,36.036,448398.0
2022-03-22 09:40:00,36.8,36.81,36.43,36.48,260946.0,36.036,36.0458,35.6737,35.7226,260946.0
2022-03-22 09:45:00,36.48,36.6,36.33,36.51,201818.0,35.7226,35.8401,35.5757,35.752,201818.0
2022-03-22 09:50:00,36.5,36.78,36.46,36.77,360399.0,35.7422,36.0164,35.703,36.0066,360399.0
2022-03-22 09:55:00,36.79,37.02,36.79,36.84,425664.0,36.0262,36.2514,36.0262,36.0752,425664.0
2022-03-22 10:00:00,36.85,36.98,36.76,36.9,281230.0,36.085,36.2123,35.9968,36.1339,281230.0
2022-03-22 10:05:00,36.9,36.92,36.74,36.88,245852.0,36.1339,36.1535,35.9772,36.1143,245852.0
2022-03-22 10:10:00,36.87,36.88,36.72,36.75,114196.0,36.1045,36.1143,35.9577,35.987,114196.0
2022-03-22 10:15:00,36.75,36.81,36.66,36.73,158254.0,35.987,36.0458,35.8989,35.9674,158254.0
2022-03-22 10:20:00,36.73,36.83,36.71,36.77,124313.0,35.9674,36.0654,35.9479,36.0066,124313.0
2022-03-22 10:25:00,36.77,36.84,36.71,36.72,148625.0,36.0066,36.0752,35.9479,35.9577,148625.0
2022-03-22 10:30:00,36.72,36.77,36.68,36.71,146476.0,35.9577,36.0066,35.9185,35.9479,146476.0
2022-03-22 10:35:00,36.71,36.73,36.56,36.58,143767.0,35.9479,35.9674,35.801,35.8206,143767.0
2022-03-22 10:40:00,36.57,36.6,36.4,36.41,279609.0,35.8108,35.8401,35.6443,35.6541,279609.0
2022-03-22 10:45:00,36.41,36.64,36.4,36.64,230695.0,35.6541,35.8793,35.6443,35.8793,230695.0
2022-03-22 10:50:00,36.64,36.68,36.53,36.63,180580.0,35.8793,35.9185,35.7716,35.8695,180580.0
2022-03-22 10:55:00,36.62,36.75,36.61,36.66,147362.0,35.8597,35.987,35.8499,35.8989,147362.0
2022-03-22 11:00:00,36.66,36.7,36.53,36.7,164645.0,35.8989,35.9381,35.7716,35.9381,164645.0
2022-03-22 11:05:00,36.7,36.79,36.69,36.77,229508.0,35.9381,36.0262,35.9283,36.0066,229508.0
2022-03-22 11:10:00,36.76,36.87,36.73,36.75,208192.0,35.9968,36.1045,35.9674,35.987,208192.0
2022-03-22 11:15:00,36.74,36.79,36.71,36.77,97198.0,35.9772,36.0262,35.9479,36.0066,97198.0
2022-03-22 11:20:00,36.77,36.77,36.68,36.69,58821.0,36.0066,36.0066,35.9185,35.9283,58821.0
2022-03-22 11:25:00,36.69,36.75,36.61,36.63,80202.0,35.9283,35.987,35.8499,35.8695,80202.0
2022-03-22 11:30:00,36.63,36.63,36.48,36.55,173460.0,35.8695,35.8695,35.7226,35.7912,173460.0
2022-03-22 11:35:00,36.56,36.57,36.5,36.52,117097.0,35.801,35.8108,35.7422,35.7618,117097.0
2022-03-22 11:40:00,36.52,36.61,36.46,36.56,106124.0,35.7618,35.8499,35.703,35.801,106124.0
2022-03-22 11:45:00,36.55,36.63,36.53,36.62,63792.0,35.7912,35.8695,35.7716,35.8597,63792.0
2022-03-22 11:50:00,36.62,36.64,36.57,36.6,60724.0,35.8597,35.8793,35.8108,35.8401,60724.0
2022-03-22 11:55:00,36.59,36.63,36.52,36.57,70263.0,35.8303,35.8695,35.7618,35.8108,70263.0
2022-03-22 12:00:00,36.58,36.61,36.49,36.53,59672.0,35.8206,35.8499,35.7324,35.7716,59672.0
2022-03-22 12:05:00,36.54,36.64,36.54,36.62,85405.0,35.7814,35.8793,35.7814,35.8597,85405.0
2022-03-22 12:10:00,36.62,36.71,36.62,36.64,155483.0,35.8597,35.9479,35.8597,35.8793,155483.0
2022-03-22 12:15:00,36.64,36.69,36.61,36.66,42369.0,35.8793,35.9283,35.8499,35.8989,42369.0
2022-03-22 12:20:00,36.66,36.67,36.59,36.65,60422.0,35.8989,35.9087,35.8303,35.8891,60422.0
2022-03-22 12:25:00,36.64,36.73,36.63,36.71,71740.0,35.8793,35.9674,35.8695,35.9479,71740.0
2022-03-22 12:30:00,36.71,36.78,36.68,36.78,90557.0,35.9479,36.0164,35.9185,36.0164,90557.0
2022-03-22 12:35:00,36.78,36.87,36.73,36.76,130235.0,36.0164,36.1045,35.9674,35.9968,130235.0
2022-03-22 12:40:00,36.76,36.81,36.71,36.75,42131.0,35.9968,36.0458,35.9479,35.987,42131.0
2022-03-22 12:45:00,36.76,36.83,36.73,36.83,56258.0,35.9968,36.0654,35.9674,36.0654,56258.0
2022-03-22 12:50:00,36.84,36.93,36.83,36.91,138455.0,36.0752,36.1633,36.0654,36.1437,138455.0
2022-03-22 12:55:00,36.91,36.93,36.84,36.85,66067.0,36.1437,36.1633,36.0752,36.085,66067.0
2022-03-22 13:00:00,36.84,36.93,36.83,36.92,90443.0,36.0752,36.1633,36.0654,36.1535,90443.0
2022-03-22 13:05:00,36.92,36.98,36.92,36.95,88121.0,36.1535,36.2123,36.1535,36.1829,88121.0
2022-03-22 13:10:00,36.94,37.17,36.9,37.16,328296.0,36.1731,36.3983,36.1339,36.3885,328296.0
2022-03-22 13:15:00,37.15,37.17,37.05,37.07,120847.0,36.3787,36.3983,36.2808,36.3004,120847.0
2022-03-22 13:20:00,37.06,37.07,36.99,37.0,61390.0,36.2906,36.3004,36.222,36.2318,61390.0
2022-03-22 13:25:00,36.99,37.11,36.99,37.11,80865.0,36.222,36.3396,36.222,36.3396,80865.0
2022-03-22 13:30:00,37.12,37.12,37.05,37.06,87715.0,36.3493,36.3493,36.2808,36.2906,87715.0
2022-03-22 13:35:00,37.06,37.12,37.04,37.05,101049.0,36.2906,36.3493,36.271,36.2808,101049.0
2022-03-22 13:40:00,37.04,37.04,36.97,37.04,85400.0,36.271,36.271,36.2025,36.271,85400.0
2022-03-22 13:45:00,37.03,37.03,36.94,36.98,68000.0,36.2612,36.2612,36.1731,36.2123,68000.0
2022-03-22 13:50:00,36.99,37.06,36.98,37.05,63174.0,36.222,36.2906,36.2123,36.2808,63174.0
2022-03-22 13:55:00,37.05,37.1,37.03,37.08,54894.0,36.2808,36.3298,36.2612,36.3102,54894.0
2022-03-22 14:00:00,37.08,37.11,37.0,37.03,57927.0,36.3102,36.3396,36.2318,36.2612,57927.0
2022-03-22 14:05:00,37.05,37.11,37.02,37.1,52876.0,36.2808,36.3396,36.2514,36.3298,52876.0
2022-03-22 14:10:00,37.09,37.16,37.08,37.12,52346.0,36.32,36.3885,36.3102,36.3493,52346.0
2022-03-22 14:15:00,37.12,37.24,37.09,37.23,99506.0,36.3493,36.4669,36.32,36.4571,99506.0
2022-03-22 14:20:00,37.23,37.23,37.16,37.18,90006.0,36.4571,36.4571,36.3885,36.4081,90006.0
2022-03-22 14:25:00,37.17,37.18,37.06,37.1,104186.0,36.3983,36.4081,36.2906,36.3298,104186.0
2022-03-22 14:30:00,37.09,37.11,37.04,37.1,62940.0,36.32,36.3396,36.271,36.3298,62940.0
2022-03-22 14:35:00,37.09,37.15,37.08,37.13,60718.0,36.32,36.3787,36.3102,36.3591,60718.0
2022-03-22 14:40:00,37.13,37.14,37.06,37.12,96596.0,36.3591,36.3689,36.2906,36.3493,96596.0
2022-03-22 14:45:00,37.12,37.13,37.06,37.08,40960.0,36.3493,36.3591,36.2906,36.3102,40960.0
2022-03-22 14:50:00,37.09,37.15,37.07,37.15,49293.0,36.32,36.3787,36.3004,36.3787,49293.0
2022-03-22 14:55:00,37.14,37.19,37.13,37.15,66811.0,36.3689,36.4179,36.3591,36.3787,66811.0
2022-03-22 15:00:00,37.15,37.19,37.13,37.16,86830.0,36.3787,36.4179,36.3591,36.3885,86830.0
2022-03-22 15:05:00,37.16,37.17,37.11,37.16,74025.0,36.3885,36.3983,36.3396,36.3885,74025.0
2022-03-22 15:10:00,37.16,37.18,37.12,37.15,81062.0,36.3885,36.4081,36.3493,36.3787,81062.0
2022-03-22 15:15:00,37.16,37.19,37.09,37.11,93257.0,36.3885,36.4179,36.32,36.3396,93257.0
2022-03-22 15:20:00,37.11,37.12,36.99,37.02,100277.0,36.3396,36.3493,36.222,36.2514,100277.0
2022-03-22 15:25:00,37.03,37.05,36.99,37.03,133466.0,36.2612,36.2808,36.222,36.2612,133466.0
2022-03-22 15:30:00,37.03,37.03,36.93,36.97,97659.0,36.2612,36.2612,36.1633,36.2025,97659.0
2022-03-22 15:35:00,36.97,37.02,36.95,37.01,101153.0,36.2025,36.2514,36.1829,36.2416,101153.0
2022-03-22 15:40:00,37.01,37.08,36.98,37.05,110976.0,36.2416,36.3102,36.2123,36.2808,110976.0
2022-03-22 15:45:00,37.05,37.1,37.02,37.07,167668.0,36.2808,36.3298,36.2514,36.3004,167668.0
2022-03-22 15:50:00,37.07,37.09,36.92,36.92,235050.0,36.3004,36.32,36.1535,36.1535,235050.0
2022-03-22 15:55:00,36.93,36.98,36.9,36.98,411484.0,36.1633,36.2123,36.1339,36.2123,411484.0
2022-03-23 09:30:00,36.72,36.79,36.51,36.63,244232.0,35.9577,36.0262,35.752,35.8695,244232.0
2022-03-23 09:35:00,36.62,36.79,36.5,36.64,346950.0,35.8597,36.0262,35.7422,35.8793,346950.0
2022-03-23 09:40:00,36.65,36.76,36.6,36.66,301505.0,35.8891,35.9968,35.8401,35.8989,301505.0
2022-03-23 09:45:00,36.66,36.66,36.44,36.51,250907.0,35.8989,35.8989,35.6835,35.752,250907.0
2022-03-23 09:50:00,36.49,36.58,36.46,36.52,153043.0,35.7324,35.8206,35.703,35.7618,153043.0
2022-03-23 09:55:00,36.52,36.58,36.47,36.48,159985.0,35.7618,35.8206,35.7128,35.7226,159985.0
2022-03-23 10:00:00,36.47,36.5,36.3,36.34,173556.0,35.7128,35.7422,35.5464,35.5855,173556.0
2022-03-23 10:05:00,36.34,36.42,36.32,36.37,166185.0,35.5855,35.6639,35.566,35.6149,166185.0
2022-03-23 10:10:00,36.38,36.41,36.28,36.4,250172.0,35.6247,35.6541,35.5268,35.6443,250172.0
2022-03-23 10:15:00,36.41,36.49,36.37,36.47,131812.0,35.6541,35.7324,35.6149,35.7128,131812.0
2022-03-23 10:20:00,36.47,36.79,36.46,36.77,325328.0,35.7128,36.0262,35.703,36.0066,325328.0
2022-03-23 10:25:00,36.79,36.79,36.58,36.61,135820.0,36.0262,36.0262,35.8206,35.8499,135820.0
2022-03-23 10:30:00,36.61,36.74,36.6,36.66,127247.0,35.8499,35.9772,35.8401,35.8989,127247.0
2022-03-23 10:35:00,36.66,36.71,36.62,36.68,118166.0,35.8989,35.9479,35.8597,35.9185,118166.0
2022-03-23 10:40:00,36.67,36.68,36.55,36.58,87050.0,35.9087,35.9185,35.7912,35.8206,87050.0
2022-03-23 10:45:00,36.57,36.58,36.37,36.38,252417.0,35.8108,35.8206,35.6149,35.6247,252417.0
2022-03-23 10:50:00,36.39,36.45,36.38,36.43,176925.0,35.6345,35.6933,35.6247,35.6737,176925.0
2022-03-23 10:55:00,36.42,36.45,36.41,36.42,94661.0,35.6639,35.6933,35.6541,35.6639,94661.0
2022-03-23 11:00:00,36.43,36.49,36.38,36.45,179108.0,35.6737,35.7324,35.6247,35.6933,179108.0
2022-03-23 11:05:00,36.44,36.46,36.42,36.43,115764.0,35.6835,35.703,35.6639,35.6737,115764.0
2022-03-23 11:10:00,36.42,36.45,36.37,36.44,108354.0,35.6639,35.6933,35.6149,35.6835,108354.0
2022-03-23 11:15:00,36.44,36.48,36.4,36.42,90773.0,35.6835,35.7226,35.6443,35.6639,90773.0
2022-03-23 11:20:00,36.41,36.48,36.4,36.48,136256.0,35.6541,35.7226,35.6443,35.7226,136256.0
2022-03-23 11:25:00,36.48,36.5,36.45,36.5,212770.0,35.7226,35.7422,35.6933,35.7422,212770.0
2022-03-23 11:30:00,36.5,36.5,36.45,36.47,204563.0,35.7422,35.7422,35.6933,35.7128,204563.0
2022-03-23 11:35:00,36.48,36.49,36.44,36.47,109030.0,35.7226,35.7324,35.6835,35.7128,109030.0
2022-03-23 11:40:00,36.47,36.51,36.43,36.51,110445.0,35.7128,35.752,35.6737,35.752,110445.0
2022-03-23 11:45:00,36.51,36.53,36.45,36.46,96205.0,35.752,35.7716,35.6933,35.703,96205.0
2022-03-23 11:50:00,36.45,36.52,36.45,36.51,85669.0,35.6933,35.7618,35.6933,35.752,85669.0
2022-03-23 11:55:00,36.5,36.52,36.48,36.5,48538.0,35.7422,35.7618,35.7226,35.7422,48538.0
2022-03-23 12:00:00,36.5,36.55,36.48,36.53,160746.0,35.7422,35.7912,35.7226,35.7716,160746.0
2022-03-23 12:05:00,36.55,36.55,36.45,36.46,71551.0,35.7912,35.7912,35.6933,35.703,71551.0
2022-03-23 12:10:00,36.45,36.45,36.32,36.33,135897.0,35.6933,35.6933,35.566,35.5757,135897.0
2022-03-23 12:15:00,36.33,36.43,36.32,36.41,155838.0,35.5757,35.6737,35.566,35.6541,155838.0
2022-03-23 12:20:00,36.41,36.44,36.39,36.41,47232.0,35.6541,35.6835,35.6345,35.6541,47232.0
2022-03-23 12:25:00,36.41,36.42,36.35,36.39,101966.0,35.6541,35.6639,35.5953,35.6345,101966.0
2022-03-23 12:30:00,36.38,36.39,36.29,36.33,85715.0,35.6247,35.6345,35.5366,35.5757,85715.0
2022-03-23 12:35:00,36.32,36.37,36.24,36.36,87642.0,35.566,35.6149,35.4876,35.6051,87642.0
2022-03-23 12:40:00,36.35,36.36,36.26,36.27,46326.0,35.5953,35.6051,35.5072,35.517,46326.0
2022-03-23 12:45:00,36.26,36.3,36.2,36.27,106205.0,35.5072,35.5464,35.4484,35.517,106205.0
2022-03-23 12:50:00,36.27,36.33,36.25,36.32,39843.0,35.517,35.5757,35.4974,35.566,39843.0
2022-03-23 12:55:00,36.32,36.41,36.3,36.39,117233.0,35.566,35.6541,35.5464,35.6345,117233.0
2022-03-23 13:00:00,36.39,36.4,36.32,36.33,50957.0,35.6345,35.6443,35.566,35.5757,50957.0
2022-03-23 13:05:00,36.32,36.37,36.31,36.36,44774.0,35.566,35.6149,35.5562,35.6051,44774.0
2022-03-23 13:10:00,36.36,36.44,36.33,36.34,162943.0,35.6051,35.6835,35.5757,35.5855,162943.0
2022-03-23 13:15:00,36.35,36.35,36.23,36.29,134120.0,35.5953,35.5953,35.4778,35.5366,134120.0
2022-03-23 13:20:00,36.3,36.3,36.18,36.19,110600.0,35.5464,35.5464,35.4289,35.4387,110600.0
2022-03-23 13:25:00,36.19,36.2,36.07,36.09,280264.0,35.4387,35.4484,35.3211,35.3407,280264.0
2022-03-23 13:30:00,36.08,36.2,36.08,36.14,74561.0,35.3309,35.4484,35.3309,35.3897,74561.0
2022-03-23 13:35:00,36.15,36.19,36.12,36.18,48096.0,35.3995,35.4387,35.3701,35.4289,48096.0
2022-03-23 13:40:00,36.17,36.18,36.15,36.18,60353.0,35.4191,35.4289,35.3995,35.4289,60353.0
2022-03-23 13:45:00,36.18,36.18,36.09,36.14,58566.0,35.4289,35.4289,35.3407,35.3897,58566.0
2022-03-23 13:50:00,36.14,36.25,36.13,36.24,68466.0,35.3897,35.4974,35.3799,35.4876,68466.0
2022-03-23 13:55:00,36.24,36.32,36.23,36.29,55935.0,35.4876,35.566,35.4778,35.5366,55935.0
2022-03-23 14:00:00,36.29,36.31,36.25,36.27,75804.0,35.5366,35.5562,35.4974,35.517,75804.0
2022-03-23 14:05:00,36.27,36.31,36.25,36.26,45180.0,35.517,35.5562,35.4974,35.5072,45180.0
2022-03-23 14:10:00,36.27,36.28,36.17,36.2,51199.0,35.517,35.5268,35.4191,35.4484,51199.0
2022-03-23 14:15:00,36.2,36.29,36.17,36.28,63100.0,35.4484,35.5366,35.4191,35.5268,63100.0
2022-03-23 14:20:00,36.28,36.32,36.24,36.26,45283.0,35.5268,35.566,35.4876,35.5072,45283.0
2022-03-23 14:25:00,36.25,36.36,36.24,36.34,68691.0,35.4974,35.6051,35.4876,35.5855,68691.0
2022-03-23 14:30:00,36.34,36.35,36.31,36.34,37768.0,35.5855,35.5953,35.5562,35.5855,37768.0
2022-03-23 14:35:00,36.35,36.41,36.29,36.37,70932.0,35.5953,35.6541,35.5366,35.6149,70932.0
2022-03-23 14:40:00,36.37,36.37,36.3,36.33,30966.0,35.6149,35.6149,35.5464,35.5757,30966.0
2022-03-23 14:45:00,36.33,36.37,36.31,36.34,38013.0,35.5757,35.6149,35.5562,35.5855,38013.0
2022-03-23 14:50:00,36.34,36.36,36.29,36.33,39996.0,35.5855,35.6051,35.5366,35.5757,39996.0
2022-03-23 14:55:00,36.34,36.34,36.26,36.27,54585.0,35.5855,35.5855,35.5072,35.517,54585.0
2022-03-23 15:00:00,36.26,36.34,36.24,36.32,62920.0,35.5072,35.5855,35.4876,35.566,62920.0
2022-03-23 15:05:00,36.31,36.31,36.25,36.28,34550.0,35.5562,35.5562,35.4974,35.5268,34550.0
2022-03-23 15:10:00,36.26,36.3,36.24,36.25,54014.0,35.5072,35.5464,35.4876,35.4974,54014.0
2022-03-23 15:15:00,36.25,36.25,36.2,36.2,71426.0,35.4974,35.4974,35.4484,35.4484,71426.0
2022-03-23 15:20:00,36.2,36.27,36.2,36.26,119157.0,35.4484,35.517,35.4484,35.5072,119157.0
2022-03-23 15:25:00,36.27,36.32,36.24,36.31,75526.0,35.517,35.566,35.4876,35.5562,75526.0
2022-03-23 15:30:00,36.31,36.36,36.28,36.3,143354.0,35.5562,35.6051,35.5268,35.5464,143354.0
2022-03-23 15:35:00,36.29,36.32,36.23,36.23,107786.0,35.5366,35.566,35.4778,35.4778,107786.0
2022-03-23 15:40:00,36.24,36.32,36.19,36.3,201169.0,35.4876,35.566,35.4387,35.5464,201169.0
2022-03-23 15:45:00,36.29,36.35,36.28,36.28,175689.0,35.5366,35.5953,35.5268,35.5268,175689.0
2022-03-23 15:50:00,36.29,36.33,36.24,36.28,386088.0,35.5366,35.5757,35.4876,35.5268,386088.0
2022-03-23 15:55:00,36.29,36.3,36.22,36.22,288568.0,35.5366,35.5464,35.468,35.468,288568.0
2022-03-24 09:30:00,36.39,36.52,36.17,36.18,324761.0,35.6345,35.7618,35.4191,35.4289,324761.0
2022-03-24 09:35:00,36.17,36.24,35.96,36.08,316123.0,35.4191,35.4876,35.2134,35.3309,316123.0
2022-03-24 09:40:00,36.07,36.11,35.96,36.09,222065.0,35.3211,35.3603,35.2134,35.3407,222065.0
2022-03-24 09:45:00,36.09,36.13,35.96,36.08,231956.0,35.3407,35.3799,35.2134,35.3309,231956.0
2022-03-24 09:50:00,36.09,36.26,36.01,36.17,283914.0,35.3407,35.5072,35.2624,35.4191,283914.0
2022-03-24 09:55:00,36.18,36.25,36.14,36.2,176913.0,35.4289,35.4974,35.3897,35.4484,176913.0
2022-03-24 10:00:00,36.2,36.46,36.19,36.44,328177.0,35.4484,35.703,35.4387,35.6835,328177.0
2022-03-24 10:05:00,36.44,36.45,36.18,36.24,175513.0,35.6835,35.6933,35.4289,35.4876,175513.0
2022-03-24 10:10:00,36.25,36.29,36.16,36.2,122660.0,35.4974,35.5366,35.4093,35.4484,122660.0
2022-03-24 10:15:00,36.21,36.23,36.08,36.18,127994.0,35.4582,35.4778,35.3309,35.4289,127994.0
2022-03-24 10:20:00,36.18,36.35,36.15,36.28,106419.0,35.4289,35.5953,35.3995,35.5268,106419.0
2022-03-24 10:25:00,36.27,36.37,36.26,36.34,89816.0,35.517,35.6149,35.5072,35.5855,89816.0
2022-03-24 10:30:00,36.34,36.55,36.28,36.55,161914.0,35.5855,35.7912,35.5268,35.7912,161914.0
2022-03-24 10:35:00,36.54,36.55,36.39,36.41,113296.0,35.7814,35.7912,35.6345,35.6541,113296.0
2022-03-24 10:40:00,36.42,36.44,36.34,36.4,80666.0,35.6639,35.6835,35.5855,35.6443,80666.0
2022-03-24 10:45:00,36.41,36.47,36.4,36.41,163307.0,35.6541,35.7128,35.6443,35.6541,163307.0
2022-03-24 10:50:00,36.4,36.42,36.32,36.36,169132.0,35.6443,35.6639,35.566,35.6051,169132.0
2022-03-24 10:55:00,36.37,36.39,36.27,36.3,94467.0,35.6149,35.6345,35.517,35.5464,94467.0
2022-03-24 11:00:00,36.3,36.42,36.27,36.35,199919.0,35.5464,35.6639,35.517,35.5953,199919.0
2022-03-24 11:05:00,36.35,36.4,36.3,36.35,108047.0,35.5953,35.6443,35.5464,35.5953,108047.0
2022-03-24 11:10:00,36.34,36.45,36.33,36.43,126156.0,35.5855,35.6933,35.5757,35.6737,126156.0
2022-03-24 11:15:00,36.45,36.45,36.39,36.42,59111.0,35.6933,35.6933,35.6345,35.6639,59111.0
2022-03-24 11:20:00,36.43,36.5,36.42,36.5,47962.0,35.6737,35.7422,35.6639,35.7422,47962.0
2022-03-24 11:25:00,36.5,36.69,36.48,36.69,198796.0,35.7422,35.9283,35.7226,35.9283,198796.0
2022-03-24 11:30:00,36.7,36.75,36.66,36.68,141883.0,35.9381,35.987,35.8989,35.9185,141883.0
2022-03-24 11:35:00,36.67,36.69,36.59,36.63,75866.0,35.9087,35.9283,35.8303,35.8695,75866.0
2022-03-24 11:40:00,36.62,36.69,36.6,36.64,75362.0,35.8597,35.9283,35.8401,35.8793,75362.0
2022-03-24 11:45:00,36.65,36.65,36.59,36.6,59211.0,35.8891,35.8891,35.8303,35.8401,59211.0
2022-03-24 11:50:00,36.59,36.62,36.55,36.57,34609.0,35.8303,35.8597,35.7912,35.8108,34609.0
2022-03-24 11:55:00,36.58,36.65,36.58,36.65,89154.0,35.8206,35.8891,35.8206,35.8891,89154.0
2022-03-24 12:00:00,36.65,36.7,36.6,36.62,88859.0,35.8891,35.9381,35.8401,35.8597,88859.0
2022-03-24 12:05:00,36.61,36.63,36.59,36.61,61858.0,35.8499,35.8695,35.8303,35.8499,61858.0
2022-03-24 12:10:00,36.62,36.68,36.61,36.67,62313.0,35.8597,35.9185,35.8499,35.9087,62313.0
2022-03-24 12:15:00,36.67,36.68,36.59,36.61,66099.0,35.9087,35.9185,35.8303,35.8499,66099.0
2022-03-24 12:20:00,36.62,36.75,36.61,36.69,81964.0,35.8597,35.987,35.8499,35.9283,81964.0
2022-03-24 12:25:00,36.68,36.69,36.56,36.57,57528.0,35.9185,35.9283,35.801,35.8108,57528.0
2022-03-24 12:30:00,36.57,36.58,36.48,36.51,67324.0,35.8108,35.8206,35.7226,35.752,67324.0
2022-03-24 12:35:00,36.52,36.7,36.49,36.69,107599.0,35.7618,35.9381,35.7324,35.9283,107599.0
2022-03-24 12:40:00,36.69,36.73,36.66,36.72,99237.0,35.9283,35.9674,35.8989,35.9577,99237.0
2022-03-24 12:45:00,36.72,36.73,36.66,36.69,74070.0,35.9577,35.9674,35.8989,35.9283,74070.0
2022-03-24 12:50:00,36.7,36.77,36.69,36.77,67368.0,35.9381,36.0066,35.9283,36.0066,67368.0
2022-03-24 12:55:00,36.77,36.84,36.76,36.81,145916.0,36.0066,36.0752,35.9968,36.0458,145916.0
2022-03-24 13:00:00,36.8,36.94,36.8,36.86,112644.0,36.036,36.1731,36.036,36.0947,112644.0
2022-03-24 13:05:00,36.86,36.88,36.82,36.83,64259.0,36.0947,36.1143,36.0556,36.0654,64259.0
2022-03-24 13:10:00,36.83,36.86,36.79,36.82,89642.0,36.0654,36.0947,36.0262,36.0556,89642.0
2022-03-24 13:15:00,36.81,36.86,36.78,36.8,65856.0,36.0458,36.0947,36.0164,36.036,65856.0
2022-03-24 13:20:00,36.8,36.81,36.73,36.75,37899.0,36.036,36.0458,35.9674,35.987,37899.0
2022-03-24 13:25:00,36.74,36.77,36.7,36.71,39319.0,35.9772,36.0066,35.9381,35.9479,39319.0
2022-03-24 13:30:00,36.72,36.77,36.7,36.76,55494.0,35.9577,36.0066,35.9381,35.9968,55494.0
2022-03-24 13:35:00,36.76,36.78,36.69,36.72,54639.0,35.9968,36.0164,35.9283,35.9577,54639.0
2022-03-24 13:40:00,36.73,36.79,36.72,36.78,69840.0,35.9674,36.0262,35.9577,36.0164,69840.0
2022-03-24 13:45:00,36.79,36.8,36.75,36.75,70682.0,36.0262,36.036,35.987,35.987,70682.0
2022-03-24 13:50:00,36.75,36.86,36.74,36.83,74133.0,35.987,36.0947,35.9772,36.0654,74133.0
2022-03-24 13:55:00,36.82,36.83,36.77,36.77,57248.0,36.0556,36.0654,36.0066,36.0066,57248.0
2022-03-24 14:00:00,36.78,36.87,36.77,36.86,88176.0,36.0164,36.1045,36.0066,36.0947,88176.0
2022-03-24 14:05:00,36.85,36.85,36.75,36.77,64468.0,36.085,36.085,35.987,36.0066,64468.0
2022-03-24 14:10:00,36.77,36.78,36.71,36.75,59878.0,36.0066,36.0164,35.9479,35.987,59878.0
2022-03-24 14:15:00,36.76,36.83,36.74,36.82,59300.0,35.9968,36.0654,35.9772,36.0556,59300.0
2022-03-24 14:20:00,36.82,36.85,36.77,36.84,91735.0,36.0556,36.085,36.0066,36.0752,91735.0
2022-03-24 14:25:00,36.85,36.88,36.8,36.86,91149.0,36.085,36.1143,36.036,36.0947,91149.0
2022-03-24 14:30:00,36.86,36.98,36.85,36.91,196746.0,36.0947,36.2123,36.085,36.1437,196746.0
2022-03-24 14:35:00,36.9,36.96,36.87,36.95,70760.0,36.1339,36.1927,36.1045,36.1829,70760.0
2022-03-24 14:40:00,36.95,36.98,36.93,36.97,103228.0,36.1829,36.2123,36.1633,36.2025,103228.0
2022-03-24 14:45:00,36.97,36.99,36.9,36.91,73925.0,36.2025,36.222,36.1339,36.1437,73925.0
2022-03-24 14:50:00,36.91,36.99,36.9,36.98,54341.0,36.1437,36.222,36.1339,36.2123,54341.0
2022-03-24 14:55:00,36.98,37.07,36.97,37.05,116944.0,36.2123,36.3004,36.2025,36.2808,116944.0
2022-03-24 15:00:00,37.05,37.07,36.94,36.96,121443.0,36.2808,36.3004,36.1731,36.1927,121443.0
2022-03-24 15:05:00,36.97,37.04,36.95,37.02,122234.0,36.2025,36.271,36.1829,36.2514,122234.0
2022-03-24 15:10:00,37.02,37.03,36.99,37.0,90042.0,36.2514,36.2612,36.222,36.2318,90042.0
2022-03-24 15:15:00,36.99,37.08,36.99,37.07,116203.0,36.222,36.3102,36.222,36.3004,116203.0
2022-03-24 15:20:00,37.07,37.09,37.04,37.06,76935.0,36.3004,36.32,36.271,36.2906,76935.0
2022-03-24 15:25:00,37.07,37.09,37.02,37.07,121250.0,36.3004,36.32,36.2514,36.3004,121250.0
2022-03-24 15:30:00,37.08,37.12,37.05,37.11,103725.0,36.3102,36.3493,36.2808,36.3396,103725.0
2022-03-24 15:35:00,37.11,37.13,37.07,37.11,104524.0,36.3396,36.3591,36.3004,36.3396,104524.0
2022-03-24 15:40:00,37.11,37.18,37.09,37.16,132748.0,36.3396,36.4081,36.32,36.3885,132748.0
2022-03-24 15:45:00,37.16,37.21,37.14,37.16,199211.0,36.3885,36.4375,36.3689,36.3885,199211.0
2022-03-24 15:50:00,37.17,37.26,37.17,37.2,286876.0,36.3983,36.4864,36.3983,36.4277,286876.0
2022-03-24 15:55:00,37.21,37.27,37.2,37.25,460885.0,36.4375,36.4962,36.4277,36.4766,460885.0
2022-03-25 09:30:00,37.29,37.54,37.24,37.54,340018.0,36.5158,36.7606,36.4669,36.7606,340018.0
2022-03-25 09:35:00,37.53,37.59,37.37,37.56,209137.0,36.7508,36.8096,36.5942,36.7802,209137.0
2022-03-25 09:40:00,37.57,37.91,37.56,37.83,290372.0,36.79,37.1229,36.7802,37.0446,290372.0
2022-03-25 09:45:00,37.82,38.24,37.79,38.06,502484.0,37.0348,37.4461,37.0054,37.2698,502484.0
2022-03-25 09:50:00,38.05,38.13,37.92,38.07,236637.0,37.26,37.3384,37.1327,37.2796,236637.0
2022-03-25 09:55:00,38.07,38.17,37.93,37.94,199391.0,37.2796,37.3775,37.1425,37.1523,199391.0
2022-03-25 10:00:00,37.94,38.03,37.87,38.01,120763.0,37.1523,37.2405,37.0838,37.2209,120763.0
2022-03-25 10:05:00,38.02,38.04,37.95,37.97,106597.0,37.2307,37.2502,37.1621,37.1817,106597.0
2022-03-25 10:10:00,37.96,38.03,37.87,37.96,107779.0,37.1719,37.2405,37.0838,37.1719,107779.0
2022-03-25 10:15:00,37.95,38.0,37.89,37.98,100016.0,37.1621,37.2111,37.1034,37.1915,100016.0
2022-03-25 10:20:00,37.98,38.18,37.98,38.05,228693.0,37.1915,37.3873,37.1915,37.26,228693.0
2022-03-25 10:25:00,38.05,38.06,37.82,37.82,159681.0,37.26,37.2698,37.0348,37.0348,159681.0
2022-03-25 10:30:00,37.83,37.93,37.82,37.9,102589.0,37.0446,37.1425,37.0348,37.1132,102589.0
2022-03-25 10:35:00,37.91,37.98,37.86,37.89,80985.0,37.1229,37.1915,37.074,37.1034,80985.0
2022-03-25 10:40:00,37.87,38.01,37.85,38.01,84284.0,37.0838,37.2209,37.0642,37.2209,84284.0
2022-03-25 10:45:00,38.01,38.05,37.96,38.0,129667.0,37.2209,37.26,37.1719,37.2111,129667.0
2022-03-25 10:50:00,38.0,38.18,37.99,38.14,176730.0,37.2111,37.3873,37.2013,37.3482,176730.0
2022-03-25 10:55:00,38.14,38.18,38.07,38.13,141362.0,37.3482,37.3873,37.2796,37.3384,141362.0
2022-03-25 11:00:00,38.13,38.16,38.04,38.06,108073.0,37.3384,37.3678,37.2502,37.2698,108073.0
2022-03-25 11:05:00,38.05,38.09,37.91,37.91,91956.0,37.26,37.2992,37.1229,37.1229,91956.0
2022-03-25 11:10:00,37.91,37.93,37.76,37.81,156331.0,37.1229,37.1425,36.9761,37.025,156331.0
2022-03-25 11:15:00,37.8,37.88,37.78,37.84,92540.0,37.0152,37.0936,36.9956,37.0544,92540.0
2022-03-25 11:20:00,37.84,37.85,37.67,37.67,83291.0,37.0544,37.0642,36.8879,36.8879,83291.0
2022-03-25 11:25:00,37.66,37.68,37.46,37.61,210204.0,36.8781,36.8977,36.6823,36.8292,210204.0
2022-03-25 11:30:00,37.6,37.67,37.51,37.62,167577.0,36.8194,36.8879,36.7312,36.839,167577.0
2022-03-25 11:35:00,37.62,37.67,37.57,37.62,80835.0,36.839,36.8879,36.79,36.839,80835.0
2022-03-25 11:40:00,37.61,37.68,37.6,37.66,79119.0,36.8292,36.8977,36.8194,36.8781,79119.0
2022-03-25 11:45:00,37.67,37.67,37.53,37.57,142160.0,36.8879,36.8879,36.7508,36.79,142160.0
2022-03-25 11:50:00,37.58,37.68,37.56,37.59,62301.0,36.7998,36.8977,36.7802,36.8096,62301.0
2022-03-25 11:55:00,37.6,37.63,37.56,37.59,60476.0,36.8194,36.8488,36.7802,36.8096,60476.0
2022-03-25 12:00:00,37.59,37.61,37.55,37.57,57679.0,36.8096,36.8292,36.7704,36.79,57679.0
2022-03-25 12:05:00,37.57,37.64,37.56,37.62,53062.0,36.79,36.8586,36.7802,36.839,53062.0
2022-03-25 12:10:00,37.63,37.67,37.58,37.62,60996.0,36.8488,36.8879,36.7998,36.839,60996.0
2022-03-25 12:15:00,37.62,37.64,37.56,37.63,59450.0,36.839,36.8586,36.7802,36.8488,59450.0
2022-03-25 12:20:00,37.63,37.66,37.56,37.59,56846.0,36.8488,36.8781,36.7802,36.8096,56846.0
2022-03-25 12:25:00,37.59,37.63,37.53,37.6,78360.0,36.8096,36.8488,36.7508,36.8194,78360.0
2022-03-25 12:30:00,37.6,37.6,37.52,37.56,58327.0,36.8194,36.8194,36.741,36.7802,58327.0
2022-03-25 12:35:00,37.55,37.56,37.48,37.48,57053.0,36.7704,36.7802,36.7019,36.7019,57053.0
2022-03-25 12:40:00,37.48,37.56,37.47,37.55,61890.0,36.7019,36.7802,36.6921,36.7704,61890.0
2022-03-25 12:45:00,37.56,37.59,37.51,37.57,73154.0,36.7802,36.8096,36.7312,36.79,73154.0
2022-03-25 12:50:00,37.56,37.66,37.56,37.63,85167.0,36.7802,36.8781,36.7802,36.8488,85167.0
2022-03-25 12:55:00,37.63,37.69,37.59,37.67,71510.0,36.8488,36.9075,36.8096,36.8879,71510.0
2022-03-25 13:00:00,37.68,37.75,37.66,37.75,54622.0,36.8977,36.9663,36.8781,36.9663,54622.0
2022-03-25 13:05:00,37.74,37.76,37.68,37.73,58007.0,36.9565,36.9761,36.8977,36.9467,58007.0
2022-03-25 13:10:00,37.73,37.75,37.67,37.72,67360.0,36.9467,36.9663,36.8879,36.9369,67360.0
2022-03-25 13:15:00,37.72,37.86,37.7,37.84,100652.0,36.9369,37.074,36.9173,37.0544,100652.0
2022-03-25 13:20:00,37.84,37.85,37.67,37.67,89946.0,37.0544,37.0642,36.8879,36.8879,89946.0
2022-03-25 13:25:00,37.68,37.75,37.67,37.74,72063.0,36.8977,36.9663,36.8879,36.9565,72063.0
2022-03-25 13:30:00,37.74,37.81,37.74,37.79,51627.0,36.9565,37.025,36.9565,37.0054,51627.0
2022-03-25 13:35:00,37.79,37.84,37.76,37.81,59623.0,37.0054,37.0544,36.9761,37.025,59623.0
2022-03-25 13:40:00,37.8,37.86,37.73,37.86,61751.0,37.0152,37.074,36.9467,37.074,61751.0
2022-03-25 13:45:00,37.86,37.89,37.8,37.83,91757.0,37.074,37.1034,37.0152,37.0446,91757.0
2022-03-25 13:50:00,37.82,37.84,37.72,37.73,66654.0,37.0348,37.0544,36.9369,36.9467,66654.0
2022-03-25 13:55:00,37.73,37.79,37.72,37.77,36813.0,36.9467,37.0054,36.9369,36.9859,36813.0
2022-03-25 14:00:00,37.77,37.83,37.74,37.78,57702.0,36.9859,37.0446,36.9565,36.9956,57702.0
2022-03-25 14:05:00,37.77,37.79,37.75,37.77,33290.0,36.9859,37.0054,36.9663,36.9859,33290.0
2022-03-25 14:10:00,37.77,37.79,37.73,37.76,32995.0,36.9859,37.0054,36.9467,36.9761,32995.0
2022-03-25 14:15:00,37.76,37.76,37.71,37.73,42211.0,36.9761,36.9761,36.9271,36.9467,42211.0
2022-03-25 14:20:00,37.73,37.77,37.72,37.75,42918.0,36.9467,36.9859,36.9369,36.9663,42918.0
2022-03-25 14:25:00,37.74,37.77,37.72,37.75,42619.0,36.9565,36.9859,36.9369,36.9663,42619.0
2022-03-25 14:30:00,37.74,37.82,37.73,37.76,133989.0,36.9565,37.0348,36.9467,36.9761,133989.0
2022-03-25 14:35:00,37.76,37.82,37.74,37.8,30750.0,36.9761,37.0348,36.9565,37.0152,30750.0
2022-03-25 14:40:00,37.8,37.83,37.78,37.82,40590.0,37.0152,37.0446,36.9956,37.0348,40590.0
2022-03-25 14:45:00,37.82,37.85,37.81,37.82,28826.0,37.0348,37.0642,37.025,37.0348,28826.0
2022-03-25 14:50:00,37.83,37.9,37.83,37.87,72169.0,37.0446,37.1132,37.0446,37.0838,72169.0
2022-03-25 14:55:00,37.87,37.87,37.82,37.85,54518.0,37.0838,37.0838,37.0348,37.0642,54518.0
2022-03-25 15:00:00,37.85,37.86,37.76,37.78,47947.0,37.0642,37.074,36.9761,36.9956,47947.0
2022-03-25 15:05:00,37.79,37.83,37.71,37.72,96454.0,37.0054,37.0446,36.9271,36.9369,96454.0
2022-03-25 15:10:00,37.72,37.76,37.71,37.73,46285.0,36.9369,36.9761,36.9271,36.9467,46285.0
2022-03-25 15:15:00,37.73,37.75,37.65,37.66,67907.0,36.9467,36.9663,36.8683,36.8781,67907.0
2022-03-25 15:20:00,37.65,37.69,37.63,37.66,78023.0,36.8683,36.9075,36.8488,36.8781,78023.0
2022-03-25 15:25:00,37.66,37.68,37.61,37.63,94507.0,36.8781,36.8977,36.8292,36.8488,94507.0
2022-03-25 15:30:00,37.62,37.66,37.58,37.65,119577.0,36.839,36.8781,36.7998,36.8683,119577.0
2022-03-25 15:35:00,37.65,37.67,37.62,37.63,144799.0,36.8683,36.8879,36.839,36.8488,144799.0
2022-03-25 15:40:00,37.63,37.76,37.63,37.69,164936.0,36.8488,36.9761,36.8488,36.9075,164936.0
2022-03-25 15:45:00,37.69,37.77,37.69,37.76,167730.0,36.9075,36.9859,36.9075,36.9761,167730.0
2022-03-25 15:50:00,37.76,37.94,37.75,37.94,361457.0,36.9761,37.1523,36.9663,37.1523,361457.0
2022-03-25 15:55:00,37.94,37.96,37.87,37.9,524333.0,37.1523,37.1719,37.0838,37.1132,524333.0
2022-03-28 09:30:00,38.42,38.61,38.11,38.17,448960.0,37.6224,37.8084,37.3188,37.3775,448960.0
2022-03-28 09:35:00,38.16,38.36,38.02,38.31,187488.0,37.3678,37.5636,37.2307,37.5146,187488.0
2022-03-28 09:40:00,38.3,38.3,38.05,38.09,173253.0,37.5048,37.5048,37.26,37.2992,173253.0
2022-03-28 09:45:00,38.09,38.25,38.04,38.25,208018.0,37.2992,37.4559,37.2502,37.4559,208018.0
2022-03-28 09:50:00,38.25,38.5,38.24,38.3,238730.0,37.4559,37.7007,37.4461,37.5048,238730.0
2022-03-28 09:55:00,38.28,38.33,38.11,38.17,171502.0,37.4853,37.5342,37.3188,37.3775,171502.0
2022-03-28 10:00:00,38.17,38.18,37.99,38.08,180667.0,37.3775,37.3873,37.2013,37.2894,180667.0
2022-03-28 10:05:00,38.08,38.3,38.0,38.24,227634.0,37.2894,37.5048,37.2111,37.4461,227634.0
2022-03-28 10:10:00,38.25,38.31,38.18,38.29,118917.0,37.4559,37.5146,37.3873,37.4951,118917.0
2022-03-28 10:15:00,38.27,38.29,38.17,38.24,111271.0,37.4755,37.4951,37.3775,37.4461,111271.0
2022-03-28 10:20:00,38.23,38.23,38.07,38.15,101389.0,37.4363,37.4363,37.2796,37.358,101389.0
2022-03-28 10:25:00,38.14,38.22,38.1,38.22,94100.0,37.3482,37.4265,37.309,37.4265,94100.0
2022-03-28 10:30:00,38.21,38.28,38.12,38.18,103353.0,37.4167,37.4853,37.3286,37.3873,103353.0
2022-03-28 10:35:00,38.18,38.22,38.03,38.09,95826.0,37.3873,37.4265,37.2405,37.2992,95826.0
2022-03-28 10:40:00,38.09,38.15,38.06,38.07,85169.0,37.2992,37.358,37.2698,37.2796,85169.0
2022-03-28 10:45:00,38.08,38.09,37.99,38.02,112350.0,37.2894,37.2992,37.2013,37.2307,112350.0
2022-03-28 10:50:00,38.01,38.03,37.94,37.98,81986.0,37.2209,37.2405,37.1523,37.1915,81986.0
2022-03-28 10:55:00,37.99,38.03,37.9,37.93,96558.0,37.2013,37.2405,37.1132,37.1425,96558.0
2022-03-28 11:00:00,37.94,37.97,37.74,37.84,214712.0,37.1523,37.1817,36.9565,37.0544,214712.0
2022-03-28 11:05:00,37.83,37.89,37.78,37.81,47694.0,37.0446,37.1034,36.9956,37.025,47694.0
2022-03-28 11:10:00,37.8,37.85,37.78,37.83,33698.0,37.0152,37.0642,36.9956,37.0446,33698.0
2022-03-28 11:15:00,37.83,37.9,37.8,37.89,82674.0,37.0446,37.1132,37.0152,37.1034,82674.0
2022-03-28 11:20:00,37.89,37.93,37.8,37.86,55848.0,37.1034,37.1425,37.0152,37.074,55848.0
2022-03-28 11:25:00,37.85,37.85,37.75,37.79,72271.0,37.0642,37.0642,36.9663,37.0054,72271.0
2022-03-28 11:30:00,37.79,37.8,37.66,37.66,91466.0,37.0054,37.0152,36.8781,36.8781,91466.0
2022-03-28 11:35:00,37.66,37.71,37.63,37.67,101662.0,36.8781,36.9271,36.8488,36.8879,101662.0
2022-03-28 11:40:00,37.67,37.75,37.66,37.73,67776.0,36.8879,36.9663,36.8781,36.9467,67776.0
2022-03-28 11:45:00,37.73,37.73,37.61,37.61,81602.0,36.9467,36.9467,36.8292,36.8292,81602.0
2022-03-28 11:50:00,37.61,37.7,37.6,37.7,81568.0,36.8292,36.9173,36.8194,36.9173,81568.0
2022-03-28 11:55:00,37.69,37.7,37.64,37.68,57359.0,36.9075,36.9173,36.8586,36.8977,57359.0
2022-03-28 12:00:00,37.67,37.74,37.67,37.73,96487.0,36.8879,36.9565,36.8879,36.9467,96487.0
2022-03-28 12:05:00,37.73,37.74,37.51,37.52,188763.0,36.9467,36.9565,36.7312,36.741,188763.0
2022-03-28 12:10:00,37.52,37.57,37.49,37.5,65073.0,36.741,36.79,36.7117,36.7215,65073.0
2022-03-28 12:15:00,37.49,37.51,37.44,37.47,148662.0,36.7117,36.7312,36.6627,36.6921,148662.0
2022-03-28 12:20:00,37.47,37.62,37.47,37.59,93550.0,36.6921,36.839,36.6921,36.8096,93550.0
2022-03-28 12:25:00,37.59,37.63,37.51,37.52,116293.0,36.8096,36.8488,36.7312,36.741,116293.0
2022-03-28 12:30:00,37.52,37.58,37.45,37.51,128049.0,36.741,36.7998,36.6725,36.7312,128049.0
2022-03-28 12:35:00,37.52,37.53,37.45,37.47,71043.0,36.741,36.7508,36.6725,36.6921,71043.0
2022-03-28 12:40:00,37.47,37.59,37.46,37.55,66845.0,36.6921,36.8096,36.6823,36.7704,66845.0
2022-03-28 12:45:00,37.56,37.63,37.53,37.61,55297.0,36.7802,36.8488,36.7508,36.8292,55297.0
2022-03-28 12:50:00,37.61,37.74,37.6,37.73,69815.0,36.8292,36.9565,36.8194,36.9467,69815.0
2022-03-28 12:55:00,37.74,37.8,37.71,37.8,129585.0,36.9565,37.0152,36.9271,37.0152,129585.0
2022-03-28 13:00:00,37.79,37.85,37.77,37.82,202177.0,37.0054,37.0642,36.9859,37.0348,202177.0
2022-03-28 13:05:00,37.83,37.85,37.77,37.8,74536.0,37.0446,37.0642,36.9859,37.0152,74536.0
2022-03-28 13:10:00,37.79,37.86,37.75,37.77,80751.0,37.0054,37.074,36.9663,36.9859,80751.0
2022-03-28 13:15:00,37.77,37.8,37.74,37.77,36057.0,36.9859,37.0152,36.9565,36.9859,36057.0
2022-03-28 13:20:00,37.77,37.84,37.76,37.84,53182.0,36.9859,37.0544,36.9761,37.0544,53182.0
2022-03-28 13:25:00,37.83,37.9,37.78,37.87,81848.0,37.0446,37.1132,36.9956,37.0838,81848.0
2022-03-28 13:30:00,37.87,37.93,37.85,37.89,101752.0,37.0838,37.1425,37.0642,37.1034,101752.0
2022-03-28 13:35:00,37.9,37.95,37.86,37.87,68496.0,37.1132,37.1621,37.074,37.0838,68496.0
2022-03-28 13:40:00,37.87,37.9,37.84,37.86,67181.0,37.0838,37.1132,37.0544,37.074,67181.0
2022-03-28 13:45:00,37.86,37.88,37.79,37.86,67032.0,37.074,37.0936,37.0054,37.074,67032.0
2022-03-28 13:50:00,37.86,37.9,37.82,37.86,31314.0,37.074,37.1132,37.0348,37.074,31314.0
2022-03-28 13:55:00,37.86,37.89,37.82,37.88,47243.0,37.074,37.1034,37.0348,37.0936,47243.0
2022-03-28 14:00:00,37.87,37.91,37.86,37.88,55019.0,37.0838,37.1229,37.074,37.0936,55019.0
2022-03-28 14:05:00,37.87,37.9,37.83,37.89,48211.0,37.0838,37.1132,37.0446,37.1034,48211.0
2022-03-28 14:10:00,37.88,37.91,37.83,37.86,41290.0,37.0936,37.1229,37.0446,37.074,41290.0
2022-03-28 14:15:00,37.85,37.86,37.75,37.77,58441.0,37.0642,37.074,36.9663,36.9859,58441.0
2022-03-28 14:20:00,37.78,37.84,37.77,37.83,36727.0,36.9956,37.0544,36.9859,37.0446,36727.0
2022-03-28 14:25:00,37.83,37.86,37.81,37.83,58762.0,37.0446,37.074,37.025,37.0446,58762.0
2022-03-28 14:30:00,37.83,37.84,37.78,37.8,51026.0,37.0446,37.0544,36.9956,37.0152,51026.0
2022-03-28 14:35:00,37.8,37.87,37.79,37.86,77257.0,37.0152,37.0838,37.0054,37.074,77257.0
2022-03-28 14:40:00,37.85,37.92,37.83,37.86,99473.0,37.0642,37.1327,37.0446,37.074,99473.0
2022-03-28 14:45:00,37.86,37.93,37.85,37.9,59169.0,37.074,37.1425,37.0642,37.1132,59169.0
2022-03-28 14:50:00,37.89,38.06,37.88,38.05,97101.0,37.1034,37.2698,37.0936,37.26,97101.0
2022-03-28 14:55:00,38.04,38.09,38.01,38.07,72044.0,37.2502,37.2992,37.2209,37.2796,72044.0
2022-03-28 15:00:00,38.07,38.13,38.04,38.12,114838.0,37.2796,37.3384,37.2502,37.3286,114838.0
2022-03-28 15:05:00,38.12,38.2,38.11,38.19,128890.0,37.3286,37.4069,37.3188,37.3971,128890.0
2022-03-28 15:10:00,38.18,38.23,38.17,38.19,131516.0,37.3873,37.4363,37.3775,37.3971,131516.0
2022-03-28 15:15:00,38.2,38.27,38.19,38.24,162809.0,37.4069,37.4755,37.3971,37.4461,162809.0
2022-03-28 15:20:00,38.25,38.36,38.22,38.34,252999.0,37.4559,37.5636,37.4265,37.544,252999.0
2022-03-28 15:25:00,38.34,38.4,38.33,38.36,289518.0,37.544,37.6028,37.5342,37.5636,289518.0
2022-03-28 15:30:00,38.36,38.38,38.32,38.34,125964.0,37.5636,37.5832,37.5244,37.544,125964.0
2022-03-28 15:35:00,38.34,38.37,38.31,38.34,170330.0,37.544,37.5734,37.5146,37.544,170330.0
2022-03-28 15:40:00,38.34,38.38,38.29,38.3,166461.0,37.544,37.5832,37.4951,37.5048,166461.0
2022-03-28 15:45:00,38.31,38.38,38.29,38.36,220429.0,37.5146,37.5832,37.4951,37.5636,220429.0
2022-03-28 15:50:00,38.35,38.35,38.25,38.29,248117.0,37.5538,37.5538,37.4559,37.4951,248117.0
2022-03-28 15:55:00,38.28,38.35,38.25,38.33,375545.0,37.4853,37.5538,37.4559,37.5342,375545.0
2022-03-29 09:30:00,39.65,40.26,39.59,39.83,1276031.0,38.8268,39.4242,38.7681,39.0031,1276031.0
2022-03-29 09:35:00,39.83,40.06,39.7,39.97,456008.0,39.0031,39.2283,38.8758,39.1402,456008.0
2022-03-29 09:40:00,39.97,40.04,39.59,39.66,530721.0,39.1402,39.2087,38.7681,38.8366,530721.0
2022-03-29 09:45:00,39.68,39.96,39.66,39.68,334982.0,38.8562,39.1304,38.8366,38.8562,334982.0
2022-03-29 09:50:00,39.68,39.83,39.63,39.73,217476.0,38.8562,39.0031,38.8072,38.9052,217476.0
2022-03-29 09:55:00,39.74,39.81,39.5,39.52,277068.0,38.915,38.9835,38.6799,38.6995,277068.0
2022-03-29 10:00:00,39.52,39.63,39.4,39.54,298460.0,38.6995,38.8072,38.582,38.7191,298460.0
2022-03-29 10:05:00,39.54,39.54,39.31,39.38,199567.0,38.7191,38.7191,38.4939,38.5624,199567.0
2022-03-29 10:10:00,39.38,39.44,39.13,39.16,255948.0,38.5624,38.6212,38.3176,38.347,255948.0
2022-03-29 10:15:00,39.16,39.37,39.14,39.28,125075.0,38.347,38.5526,38.3274,38.4645,125075.0
2022-03-29 10:20:00,39.28,39.69,39.28,39.59,359096.0,38.4645,38.866,38.4645,38.7681,359096.0
2022-03-29 10:25:00,39.56,39.74,39.53,39.73,183392.0,38.7387,38.915,38.7093,38.9052,183392.0
2022-03-29 10:30:00,39.73,39.83,39.65,39.81,172927.0,38.9052,39.0031,38.8268,38.9835,172927.0
2022-03-29 10:35:00,39.8,39.87,39.73,39.8,113378.0,38.9737,39.0423,38.9052,38.9737,113378.0
2022-03-29 10:40:00,39.8,39.84,39.67,39.84,221476.0,38.9737,39.0129,38.8464,39.0129,221476.0
2022-03-29 10:45:00,39.85,39.9,39.7,39.77,168017.0,39.0227,39.0716,38.8758,38.9443,168017.0
2022-03-29 10:50:00,39.77,39.82,39.7,39.8,89005.0,38.9443,38.9933,38.8758,38.9737,89005.0
2022-03-29 10:55:00,39.8,40.04,39.79,40.03,301798.0,38.9737,39.2087,38.9639,39.1989,301798.0
2022-03-29 11:00:00,40.02,40.03,39.83,39.88,110842.0,39.1891,39.1989,39.0031,39.052,110842.0
2022-03-29 11:05:00,39.87,39.94,39.85,39.89,189648.0,39.0423,39.1108,39.0227,39.0618,189648.0
2022-03-29 11:10:00,39.9,40.01,39.87,39.89,167920.0,39.0716,39.1793,39.0423,39.0618,167920.0
2022-03-29 11:15:00,39.89,39.9,39.78,39.87,111793.0,39.0618,39.0716,38.9541,39.0423,111793.0
2022-03-29 11:20:00,39.86,39.88,39.7,39.76,79672.0,39.0325,39.052,38.8758,38.9345,79672.0
2022-03-29 11:25:00,39.76,39.84,39.7,39.71,81113.0,38.9345,39.0129,38.8758,38.8856,81113.0
2022-03-29 11:30:00,39.71,39.74,39.59,39.68,95633.0,38.8856,38.915,38.7681,38.8562,95633.0
2022-03-29 11:35:00,39.68,39.78,39.63,39.77,93676.0,38.8562,38.9541,38.8072,38.9443,93676.0
2022-03-29 11:40:00,39.77,39.82,39.74,39.78,87127.0,38.9443,38.9933,38.915,38.9541,87127.0
2022-03-29 11:45:00,39.77,39.84,39.76,39.84,45627.0,38.9443,39.0129,38.9345,39.0129,45627.0
2022-03-29 11:50:00,39.83,39.83,39.77,39.81,47857.0,39.0031,39.0031,38.9443,38.9835,47857.0
2022-03-29 11:55:00,39.82,39.82,39.75,39.77,56779.0,38.9933,38.9933,38.9247,38.9443,56779.0
2022-03-29 12:00:00,39.77,39.78,39.63,39.76,111094.0,38.9443,38.9541,38.8072,38.9345,111094.0
2022-03-29 12:05:00,39.76,39.79,39.69,39.7,51878.0,38.9345,38.9639,38.866,38.8758,51878.0
2022-03-29 12:10:00,39.7,39.72,39.48,39.59,314707.0,38.8758,38.8954,38.6603,38.7681,314707.0
2022-03-29 12:15:00,39.59,39.7,39.55,39.65,96910.0,38.7681,38.8758,38.7289,38.8268,96910.0
2022-03-29 12:20:00,39.64,39.65,39.55,39.62,101601.0,38.817,38.8268,38.7289,38.7974,101601.0
2022-03-29 12:25:00,39.61,39.62,39.53,39.59,100309.0,38.7877,38.7974,38.7093,38.7681,100309.0
2022-03-29 12:30:00,39.6,39.63,39.38,39.39,148262.0,38.7779,38.8072,38.5624,38.5722,148262.0
2022-03-29 12:35:00,39.4,39.4,39.28,39.32,161093.0,38.582,38.582,38.4645,38.5037,161093.0
2022-03-29 12:40:00,39.33,39.44,39.33,39.37,85481.0,38.5135,38.6212,38.5135,38.5526,85481.0
2022-03-29 12:45:00,39.39,39.5,39.37,39.48,107197.0,38.5722,38.6799,38.5526,38.6603,107197.0
2022-03-29 12:50:00,39.47,39.52,39.36,39.37,53846.0,38.6506,38.6995,38.5428,38.5526,53846.0
2022-03-29 12:55:00,39.36,39.42,39.3,39.36,47074.0,38.5428,38.6016,38.4841,38.5428,47074.0
2022-03-29 13:00:00,39.37,39.37,39.25,39.29,67607.0,38.5526,38.5526,38.4351,38.4743,67607.0
2022-03-29 13:05:00,39.3,39.3,39.21,39.27,80759.0,38.4841,38.4841,38.396,38.4547,80759.0
2022-03-29 13:10:00,39.27,39.33,39.26,39.27,85210.0,38.4547,38.5135,38.4449,38.4547,85210.0
2022-03-29 13:15:00,39.29,39.38,39.28,39.33,52142.0,38.4743,38.5624,38.4645,38.5135,52142.0
2022-03-29 13:20:00,39.33,39.38,39.3,39.38,63163.0,38.5135,38.5624,38.4841,38.5624,63163.0
2022-03-29 13:25:00,39.37,39.4,39.35,39.37,41897.0,38.5526,38.582,38.533,38.5526,41897.0
2022-03-29 13:30:00,39.36,39.42,39.33,39.4,33990.0,38.5428,38.6016,38.5135,38.582,33990.0
2022-03-29 13:35:00,39.41,39.45,39.38,39.44,62216.0,38.5918,38.631,38.5624,38.6212,62216.0
2022-03-29 13:40:00,39.43,39.46,39.41,39.44,49713.0,38.6114,38.6408,38.5918,38.6212,49713.0
2022-03-29 13:45:00,39.44,39.5,39.4,39.41,104425.0,38.6212,38.6799,38.582,38.5918,104425.0
2022-03-29 13:50:00,39.42,39.45,39.41,39.41,32123.0,38.6016,38.631,38.5918,38.5918,32123.0
2022-03-29 13:55:00,39.41,39.46,39.37,39.46,43063.0,38.5918,38.6408,38.5526,38.6408,43063.0
2022-03-29 14:00:00,39.46,39.54,39.45,39.51,56087.0,38.6408,38.7191,38.631,38.6897,56087.0
2022-03-29 14:05:00,39.51,39.57,39.5,39.54,62377.0,38.6897,38.7485,38.6799,38.7191,62377.0
2022-03-29 14:10:00,39.55,39.62,39.54,39.57,64308.0,38.7289,38.7974,38.7191,38.7485,64308.0
2022-03-29 14:15:00,39.58,39.59,39.51,39.52,54133.0,38.7583,38.7681,38.6897,38.6995,54133.0
2022-03-29 14:20:00,39.52,39.58,39.5,39.58,58062.0,38.6995,38.7583,38.6799,38.7583,58062.0
2022-03-29 14:25:00,39.57,39.64,39.57,39.62,68093.0,38.7485,38.817,38.7485,38.7974,68093.0
2022-03-29 14:30:00,39.62,39.7,39.6,39.7,55586.0,38.7974,38.8758,38.7779,38.8758,55586.0
2022-03-29 14:35:00,39.7,39.73,39.67,39.7,70886.0,38.8758,38.9052,38.8464,38.8758,70886.0
2022-03-29 14:40:00,39.69,39.72,39.68,39.72,55070.0,38.866,38.8954,38.8562,38.8954,55070.0
2022-03-29 14:45:00,39.72,39.74,39.68,39.69,82352.0,38.8954,38.915,38.8562,38.866,82352.0
2022-03-29 14:50:00,39.68,39.7,39.65,39.66,69531.0,38.8562,38.8758,38.8268,38.8366,69531.0
2022-03-29 14:55:00,39.66,39.67,39.59,39.64,74439.0,38.8366,38.8464,38.7681,38.817,74439.0
2022-03-29 15:00:00,39.64,39.64,39.5,39.55,127392.0,38.817,38.817,38.6799,38.7289,127392.0
2022-03-29 15:05:00,39.55,39.63,39.54,39.61,59764.0,38.7289,38.8072,38.7191,38.7877,59764.0
2022-03-29 15:10:00,39.61,39.63,39.56,39.6,65091.0,38.7877,38.8072,38.7387,38.7779,65091.0
2022-03-29 15:15:00,39.59,39.62,39.58,39.62,77521.0,38.7681,38.7974,38.7583,38.7974,77521.0
2022-03-29 15:20:00,39.62,39.66,39.58,39.59,91639.0,38.7974,38.8366,38.7583,38.7681,91639.0
2022-03-29 15:25:00,39.59,39.6,39.52,39.59,89049.0,38.7681,38.7779,38.6995,38.7681,89049.0
2022-03-29 15:30:00,39.59,39.62,39.55,39.62,97287.0,38.7681,38.7974,38.7289,38.7974,97287.0
2022-03-29 15:35:00,39.62,39.67,39.56,39.59,182017.0,38.7974,38.8464,38.7387,38.7681,182017.0
2022-03-29 15:40:00,39.6,39.62,39.52,39.54,186247.0,38.7779,38.7974,38.6995,38.7191,186247.0
2022-03-29 15:45:00,39.55,39.57,39.48,39.48,196288.0,38.7289,38.7485,38.6603,38.6603,196288.0
2022-03-29 15:50:00,39.49,39.5,39.39,39.45,333217.0,38.6701,38.6799,38.5722,38.631,333217.0
2022-03-29 15:55:00,39.45,39.54,39.45,39.53,452816.0,38.631,38.7191,38.631,38.7093,452816.0
2022-03-30 09:30:00,39.1,39.22,38.91,39.11,360051.0,38.2882,38.4057,38.1022,38.298,360051.0
2022-03-30 09:35:00,39.13,39.29,39.03,39.2,143555.0,38.3176,38.4743,38.2197,38.3862,143555.0
2022-03-30 09:40:00,39.19,39.39,39.19,39.24,253362.0,38.3764,38.5722,38.3764,38.4253,253362.0
2022-03-30 09:45:00,39.26,39.33,39.16,39.19,169519.0,38.4449,38.5135,38.347,38.3764,169519.0
2022-03-30 09:50:00,39.18,39.27,39.12,39.14,203444.0,38.3666,38.4547,38.3078,38.3274,203444.0
2022-03-30 09:55:00,39.14,39.38,39.11,39.38,187834.0,38.3274,38.5624,38.298,38.5624,187834.0
2022-03-30 10:00:00,39.38,39.41,39.27,39.3,95662.0,38.5624,38.5918,38.4547,38.4841,95662.0
2022-03-30 10:05:00,39.3,39.52,39.28,39.41,194552.0,38.4841,38.6995,38.4645,38.5918,194552.0
2022-03-30 10:10:00,39.41,39.42,39.32,39.38,207517.0,38.5918,38.6016,38.5037,38.5624,207517.0
2022-03-30 10:15:00,39.37,39.38,39.16,39.29,151446.0,38.5526,38.5624,38.347,38.4743,151446.0
2022-03-30 10:20:00,39.29,39.42,39.26,39.27,155827.0,38.4743,38.6016,38.4449,38.4547,155827.0
2022-03-30 10:25:00,39.29,39.33,39.21,39.29,122680.0,38.4743,38.5135,38.396,38.4743,122680.0
2022-03-30 10:30:00,39.3,39.3,39.18,39.25,93634.0,38.4841,38.4841,38.3666,38.4351,93634.0
2022-03-30 10:35:00,39.24,39.3,39.22,39.25,60204.0,38.4253,38.4841,38.4057,38.4351,60204.0
2022-03-30 10:40:00,39.24,39.29,39.19,39.24,102474.0,38.4253,38.4743,38.3764,38.4253,102474.0
2022-03-30 10:45:00,39.23,39.39,39.2,39.32,110563.0,38.4155,38.5722,38.3862,38.5037,110563.0
2022-03-30 10:50:00,39.32,39.35,39.14,39.15,134462.0,38.5037,38.533,38.3274,38.3372,134462.0
2022-03-30 10:55:00,39.15,39.2,39.1,39.15,122110.0,38.3372,38.3862,38.2882,38.3372,122110.0
2022-03-30 11:00:00,39.15,39.27,39.1,39.25,135635.0,38.3372,38.4547,38.2882,38.4351,135635.0
2022-03-30 11:05:00,39.24,39.26,39.17,39.19,105901.0,38.4253,38.4449,38.3568,38.3764,105901.0
2022-03-30 11:10:00,39.19,39.2,39.05,39.14,134472.0,38.3764,38.3862,38.2393,38.3274,134472.0
2022-03-30 11:15:00,39.13,39.24,39.12,39.21,97564.0,38.3176,38.4253,38.3078,38.396,97564.0
2022-03-30 11:20:00,39.21,39.25,39.16,39.19,71238.0,38.396,38.4351,38.347,38.3764,71238.0
2022-03-30 11:25:00,39.19,39.2,39.1,39.15,52922.0,38.3764,38.3862,38.2882,38.3372,52922.0
2022-03-30 11:30:00,39.16,39.24,39.14,39.22,55952.0,38.347,38.4253,38.3274,38.4057,55952.0
2022-03-30 11:35:00,39.21,39.3,39.2,39.29,90453.0,38.396,38.4841,38.3862,38.4743,90453.0
2022-03-30 11:40:00,39.29,39.33,39.25,39.3,44957.0,38.4743,38.5135,38.4351,38.4841,44957.0
2022-03-30 11:45:00,39.29,39.34,39.27,39.3,48350.0,38.4743,38.5233,38.4547,38.4841,48350.0
2022-03-30 11:50:00,39.31,39.31,39.26,39.27,30214.0,38.4939,38.4939,38.4449,38.4547,30214.0
2022-03-30 11:55:00,39.27,39.35,39.25,39.35,52225.0,38.4547,38.533,38.4351,38.533,52225.0
2022-03-30 12:00:00,39.35,39.4,39.33,39.36,107240.0,38.533,38.582,38.5135,38.5428,107240.0
2022-03-30 12:05:00,39.35,39.36,39.29,39.3,47042.0,38.533,38.5428,38.4743,38.4841,47042.0
2022-03-30 12:10:00,39.3,39.31,39.26,39.29,32039.0,38.4841,38.4939,38.4449,38.4743,32039.0
2022-03-30 12:15:00,39.28,39.32,39.26,39.31,30433.0,38.4645,38.5037,38.4449,38.4939,30433.0
2022-03-30 12:20:00,39.31,39.33,39.24,39.28,45364.0,38.4939,38.5135,38.4253,38.4645,45364.0
2022-03-30 12:25:00,39.29,39.38,39.28,39.36,45117.0,38.4743,38.5624,38.4645,38.5428,45117.0
2022-03-30 12:30:00,39.37,39.4,39.35,39.4,39475.0,38.5526,38.582,38.533,38.582,39475.0
2022-03-30 12:35:00,39.4,39.4,39.37,39.4,100790.0,38.582,38.582,38.5526,38.582,100790.0
2022-03-30 12:40:00,39.4,39.45,39.36,39.37,52523.0,38.582,38.631,38.5428,38.5526,52523.0
2022-03-30 12:45:00,39.36,39.41,39.34,39.4,23848.0,38.5428,38.5918,38.5233,38.582,23848.0
2022-03-30 12:50:00,39.4,39.41,39.36,39.4,33311.0,38.582,38.5918,38.5428,38.582,33311.0
2022-03-30 12:55:00,39.4,39.49,39.38,39.47,53055.0,38.582,38.6701,38.5624,38.6506,53055.0
2022-03-30 13:00:00,39.47,39.47,39.4,39.41,35890.0,38.6506,38.6506,38.582,38.5918,35890.0
2022-03-30 13:05:00,39.41,39.41,39.33,39.36,24943.0,38.5918,38.5918,38.5135,38.5428,24943.0
2022-03-30 13:10:00,39.37,39.39,39.34,39.37,30371.0,38.5526,38.5722,38.5233,38.5526,30371.0
2022-03-30 13:15:00,39.36,39.36,39.32,39.33,17048.0,38.5428,38.5428,38.5037,38.5135,17048.0
2022-03-30 13:20:00,39.33,39.34,39.29,39.34,48832.0,38.5135,38.5233,38.4743,38.5233,48832.0
2022-03-30 13:25:00,39.33,39.33,39.22,39.24,53010.0,38.5135,38.5135,38.4057,38.4253,53010.0
2022-03-30 13:30:00,39.24,39.3,39.22,39.26,37729.0,38.4253,38.4841,38.4057,38.4449,37729.0
2022-03-30 13:35:00,39.26,39.27,39.22,39.23,39088.0,38.4449,38.4547,38.4057,38.4155,39088.0
2022-03-30 13:40:00,39.22,39.28,39.22,39.25,24944.0,38.4057,38.4645,38.4057,38.4351,24944.0
2022-03-30 13:45:00,39.26,39.37,39.23,39.36,117900.0,38.4449,38.5526,38.4155,38.5428,117900.0
2022-03-30 13:50:00,39.35,39.45,39.35,39.45,91152.0,38.533,38.631,38.533,38.631,91152.0
2022-03-30 13:55:00,39.45,39.47,39.38,39.39,78215.0,38.631,38.6506,38.5624,38.5722,78215.0
2022-03-30 14:00:00,39.39,39.48,39.38,39.47,64924.0,38.5722,38.6603,38.5624,38.6506,64924.0
2022-03-30 14:05:00,39.47,39.53,39.44,39.52,104755.0,38.6506,38.7093,38.6212,38.6995,104755.0
2022-03-30 14:10:00,39.52,39.52,39.48,39.51,34089.0,38.6995,38.6995,38.6603,38.6897,34089.0
2022-03-30 14:15:00,39.5,39.51,39.43,39.43,36405.0,38.6799,38.6897,38.6114,38.6114,36405.0
2022-03-30 14:20:00,39.42,39.44,39.37,39.42,126865.0,38.6016,38.6212,38.5526,38.6016,126865.0
2022-03-30 14:25:00,39.43,39.43,39.37,39.39,99614.0,38.6114,38.6114,38.5526,38.5722,99614.0
2022-03-30 14:30:00,39.39,39.43,39.35,39.38,57043.0,38.5722,38.6114,38.533,38.5624,57043.0
2022-03-30 14:35:00,39.38,39.41,39.34,39.41,34018.0,38.5624,38.5918,38.5233,38.5918,34018.0
2022-03-30 14:40:00,39.41,39.41,39.34,39.37,37627.0,38.5918,38.5918,38.5233,38.5526,37627.0
2022-03-30 14:45:00,39.37,39.37,39.29,39.34,87174.0,38.5526,38.5526,38.4743,38.5233,87174.0
2022-03-30 14:50:00,39.35,39.37,39.27,39.29,44370.0,38.533,38.5526,38.4547,38.4743,44370.0
2022-03-30 14:55:00,39.29,39.35,39.26,39.27,79032.0,38.4743,38.533,38.4449,38.4547,79032.0
2022-03-30 15:00:00,39.27,39.3,39.25,39.27,68238.0,38.4547,38.4841,38.4351,38.4547,68238.0
2022-03-30 15:05:00,39.27,39.29,39.24,39.29,57238.0,38.4547,38.4743,38.4253,38.4743,57238.0
2022-03-30 15:10:00,39.29,39.31,39.24,39.28,87121.0,38.4743,38.4939,38.4253,38.4645,87121.0
2022-03-30 15:15:00,39.27,39.3,39.23,39.23,82375.0,38.4547,38.4841,38.4155,38.4155,82375.0
2022-03-30 15:20:00,39.23,39.23,39.14,39.15,109876.0,38.4155,38.4155,38.3274,38.3372,109876.0
2022-03-30 15:25:00,39.15,39.23,39.12,39.21,93000.0,38.3372,38.4155,38.3078,38.396,93000.0
2022-03-30 15:30:00,39.21,39.34,39.2,39.3,121755.0,38.396,38.5233,38.3862,38.4841,121755.0
2022-03-30 15:35:00,39.3,39.4,39.29,39.35,170592.0,38.4841,38.582,38.4743,38.533,170592.0
2022-03-30 15:40:00,39.36,39.37,39.28,39.31,121353.0,38.5428,38.5526,38.4645,38.4939,121353.0
2022-03-30 15:45:00,39.32,39.39,39.31,39.34,143680.0,38.5037,38.5722,38.4939,38.5233,143680.0
2022-03-30 15:50:00,39.34,39.35,39.26,39.3,216947.0,38.5233,38.533,38.4449,38.4841,216947.0
2022-03-30 15:55:00,39.31,39.36,39.3,39.33,339618.0,38.4939,38.5428,38.4841,38.5135,339618.0
2022-03-31 09:30:00,39.4,39.48,39.25,39.44,267818.0,38.582,38.6603,38.4351,38.6212,267818.0
2022-03-31 09:35:00,39.42,39.42,39.24,39.37,141549.0,38.6016,38.6016,38.4253,38.5526,141549.0
2022-03-31 09:40:00,39.34,39.66,39.29,39.64,181519.0,38.5233,38.8366,38.4743,38.817,181519.0
2022-03-31 09:45:00,39.64,39.73,39.59,39.72,124788.0,38.817,38.9052,38.7681,38.8954,124788.0
2022-03-31 09:50:00,39.72,40.1,39.68,39.92,312217.0,38.8954,39.2675,38.8562,39.0912,312217.0
2022-03-31 09:55:00,39.92,39.92,39.78,39.8,129005.0,39.0912,39.0912,38.9541,38.9737,129005.0
2022-03-31 10:00:00,39.8,39.8,39.64,39.71,178946.0,38.9737,38.9737,38.817,38.8856,178946.0
2022-03-31 10:05:00,39.71,39.78,39.65,39.73,227620.0,38.8856,38.9541,38.8268,38.9052,227620.0
2022-03-31 10:10:00,39.73,39.83,39.66,39.79,163796.0,38.9052,39.0031,38.8366,38.9639,163796.0
2022-03-31 10:15:00,39.79,39.81,39.72,39.75,125648.0,38.9639,38.9835,38.8954,38.9247,125648.0
2022-03-31 10:20:00,39.75,39.76,39.65,39.7,85787.0,38.9247,38.9345,38.8268,38.8758,85787.0
2022-03-31 10:25:00,39.7,39.82,39.65,39.79,97169.0,38.8758,38.9933,38.8268,38.9639,97169.0
2022-03-31 10:30:00,39.8,39.81,39.67,39.71,119735.0,38.9737,38.9835,38.8464,38.8856,119735.0
2022-03-31 10:35:00,39.72,39.83,39.71,39.82,128277.0,38.8954,39.0031,38.8856,38.9933,128277.0
2022-03-31 10:40:00,39.81,39.84,39.78,39.82,102064.0,38.9835,39.0129,38.9541,38.9933,102064.0
2022-03-31 10:45:00,39.82,39.88,39.77,39.8,145318.0,38.9933,39.052,38.9443,38.9737,145318.0
2022-03-31 10:50:00,39.79,39.82,39.74,39.77,69641.0,38.9639,38.9933,38.915,38.9443,69641.0
2022-03-31 10:55:00,39.77,39.88,39.76,39.77,104393.0,38.9443,39.052,38.9345,38.9443,104393.0
2022-03-31 11:00:00,39.76,39.84,39.69,39.74,77362.0,38.9345,39.0129,38.866,38.915,77362.0
2022-03-31 11:05:00,39.74,39.79,39.67,39.71,89743.0,38.915,38.9639,38.8464,38.8856,89743.0
2022-03-31 11:10:00,39.7,39.82,39.69,39.71,77116.0,38.8758,38.9933,38.866,38.8856,77116.0
2022-03-31 11:15:00,39.72,39.73,39.63,39.7,76595.0,38.8954,38.9052,38.8072,38.8758,76595.0
2022-03-31 11:20:00,39.69,39.7,39.6,39.66,67236.0,38.866,38.8758,38.7779,38.8366,67236.0
2022-03-31 11:25:00,39.67,39.7,39.63,39.69,75034.0,38.8464,38.8758,38.8072,38.866,75034.0
2022-03-31 11:30:00,39.68,39.72,39.56,39.59,104702.0,38.8562,38.8954,38.7387,38.7681,104702.0
2022-03-31 11:35:00,39.6,39.67,39.6,39.67,38039.0,38.7779,38.8464,38.7779,38.8464,38039.0
2022-03-31 11:40:00,39.68,39.74,39.66,39.72,75505.0,38.8562,38.915,38.8366,38.8954,75505.0
2022-03-31 11:45:00,39.71,39.77,39.69,39.75,40204.0,38.8856,38.9443,38.866,38.9247,40204.0
2022-03-31 11:50:00,39.75,39.77,39.69,39.71,65272.0,38.9247,38.9443,38.866,38.8856,65272.0
2022-03-31 11:55:00,39.72,39.75,39.67,39.75,32010.0,38.8954,38.9247,38.8464,38.9247,32010.0
2022-03-31 12:00:00,39.75,39.8,39.74,39.78,93133.0,38.9247,38.9737,38.915,38.9541,93133.0
2022-03-31 12:05:00,39.79,39.79,39.72,39.73,72912.0,38.9639,38.9639,38.8954,38.9052,72912.0
2022-03-31 12:10:00,39.73,39.75,39.64,39.65,59612.0,38.9052,38.9247,38.817,38.8268,59612.0
2022-03-31 12:15:00,39.64,39.74,39.63,39.72,45088.0,38.817,38.915,38.8072,38.8954,45088.0
2022-03-31 12:20:00,39.71,39.71,39.65,39.65,30875.0,38.8856,38.8856,38.8268,38.8268,30875.0
2022-03-31 12:25:00,39.65,39.71,39.62,39.7,46372.0,38.8268,38.8856,38.7974,38.8758,46372.0
2022-03-31 12:30:00,39.7,39.71,39.65,39.67,42449.0,38.8758,38.8856,38.8268,38.8464,42449.0
2022-03-31 12:35:00,39.67,39.71,39.63,39.68,54000.0,38.8464,38.8856,38.8072,38.8562,54000.0
2022-03-31 12:40:00,39.67,39.7,39.6,39.61,37181.0,38.8464,38.8758,38.7779,38.7877,37181.0
2022-03-31 12:45:00,39.62,39.63,39.54,39.59,68152.0,38.7974,38.8072,38.7191,38.7681,68152.0
2022-03-31 12:50:00,39.59,39.6,39.57,39.6,32320.0,38.7681,38.7779,38.7485,38.7779,32320.0
2022-03-31 12:55:00,39.59,39.62,39.54,39.55,37332.0,38.7681,38.7974,38.7191,38.7289,37332.0
2022-03-31 13:00:00,39.56,39.62,39.54,39.57,42606.0,38.7387,38.7974,38.7191,38.7485,42606.0
2022-03-31 13:05:00,39.58,39.59,39.52,39.58,23592.0,38.7583,38.7681,38.6995,38.7583,23592.0
2022-03-31 13:10:00,39.57,39.57,39.52,39.54,43366.0,38.7485,38.7485,38.6995,38.7191,43366.0
2022-03-31 13:15:00,39.53,39.58,39.48,39.55,123460.0,38.7093,38.7583,38.6603,38.7289,123460.0
2022-03-31 13:20:00,39.55,39.65,39.55,39.63,116132.0,38.7289,38.8268,38.7289,38.8072,116132.0
2022-03-31 13:25:00,39.63,39.69,39.6,39.69,58813.0,38.8072,38.866,38.7779,38.866,58813.0
2022-03-31 13:30:00,39.68,39.73,39.66,39.68,90627.0,38.8562,38.9052,38.8366,38.8562,90627.0
2022-03-31 13:35:00,39.67,39.71,39.64,39.65,48101.0,38.8464,38.8856,38.817,38.8268,48101.0
2022-03-31 13:40:00,39.65,39.72,39.65,39.72,30023.0,38.8268,38.8954,38.8268,38.8954,30023.0
2022-03-31 13:45:00,39.73,39.76,39.71,39.75,48397.0,38.9052,38.9345,38.8856,38.9247,48397.0
2022-03-31 13:50:00,39.75,39.78,39.73,39.76,47797.0,38.9247,38.9541,38.9052,38.9345,47797.0
2022-03-31 13:55:00,39.76,39.77,39.73,39.75,56114.0,38.9345,38.9443,38.9052,38.9247,56114.0
2022-03-31 14:00:00,39.75,39.75,39.69,39.72,52229.0,38.9247,38.9247,38.866,38.8954,52229.0
2022-03-31 14:05:00,39.71,39.73,39.66,39.71,36244.0,38.8856,38.9052,38.8366,38.8856,36244.0
2022-03-31 14:10:00,39.7,39.76,39.69,39.7,49822.0,38.8758,38.9345,38.866,38.8758,49822.0
2022-03-31 14:15:00,39.7,39.74,39.67,39.7,107567.0,38.8758,38.915,38.8464,38.8758,107567.0
2022-03-31 14:20:00,39.7,39.78,39.68,39.76,114340.0,38.8758,38.9541,38.8562,38.9345,114340.0
2022-03-31 14:25:00,39.76,39.78,39.72,39.77,47381.0,38.9345,38.9541,38.8954,38.9443,47381.0
2022-03-31 14:30:00,39.77,39.81,39.75,39.8,56907.0,38.9443,38.9835,38.9247,38.9737,56907.0
2022-03-31 14:35:00,39.8,39.85,39.77,39.81,74257.0,38.9737,39.0227,38.9443,38.9835,74257.0
2022-03-31 14:40:00,39.82,39.85,39.79,39.81,52523.0,38.9933,39.0227,38.9639,38.9835,52523.0
2022-03-31 14:45:00,39.8,39.87,39.77,39.84,61951.0,38.9737,39.0423,38.9443,39.0129,61951.0
2022-03-31 14:50:00,39.84,39.86,39.82,39.84,31539.0,39.0129,39.0325,38.9933,39.0129,31539.0
2022-03-31 14:55:00,39.84,39.88,39.8,39.88,118097.0,39.0129,39.052,38.9737,39.052,118097.0
2022-03-31 15:00:00,39.88,39.92,39.84,39.86,90786.0,39.052,39.0912,39.0129,39.0325,90786.0
2022-03-31 15:05:00,39.86,39.89,39.83,39.88,50424.0,39.0325,39.0618,39.0031,39.052,50424.0
2022-03-31 15:10:00,39.87,39.89,39.82,39.88,71908.0,39.0423,39.0618,38.9933,39.052,71908.0
2022-03-31 15:15:00,39.88,39.88,39.81,39.83,56906.0,39.052,39.052,38.9835,39.0031,56906.0
2022-03-31 15:20:00,39.82,39.82,39.74,39.77,87420.0,38.9933,38.9933,38.915,38.9443,87420.0
2022-03-31 15:25:00,39.78,39.81,39.76,39.81,56887.0,38.9541,38.9835,38.9345,38.9835,56887.0
2022-03-31 15:30:00,39.81,39.85,39.78,39.8,93981.0,38.9835,39.0227,38.9541,38.9737,93981.0
2022-03-31 15:35:00,39.8,39.85,39.78,39.82,182570.0,38.9737,39.0227,38.9541,38.9933,182570.0
2022-03-31 15:40:00,39.81,39.82,39.72,39.72,170115.0,38.9835,38.9933,38.8954,38.8954,170115.0
2022-03-31 15:45:00,39.72,39.75,39.69,39.7,191331.0,38.8954,38.9247,38.866,38.8758,191331.0
2022-03-31 15:50:00,39.69,39.74,39.67,39.71,348489.0,38.866,38.915,38.8464,38.8856,348489.0
2022-03-31 15:55:00,39.71,39.73,39.56,39.56,557034.0,38.8856,38.9052,38.7387,38.7387,557034.0
2022-04-01 09:30:00,39.67,39.9,39.58,39.58,329470.0,38.8464,39.0716,38.7583,38.7583,329470.0
2022-04-01 09:35:00,39.59,39.79,39.53,39.77,138275.0,38.7681,38.9639,38.7093,38.9443,138275.0
2022-04-01 09:40:00,39.78,39.83,39.57,39.71,132876.0,38.9541,39.0031,38.7485,38.8856,132876.0
2022-04-01 09:45:00,39.7,39.81,39.62,39.69,146574.0,38.8758,38.9835,38.7974,38.866,146574.0
2022-04-01 09:50:00,39.69,39.69,39.5,39.59,172060.0,38.866,38.866,38.6799,38.7681,172060.0
2022-04-01 09:55:00,39.58,39.76,39.51,39.76,107423.0,38.7583,38.9345,38.6897,38.9345,107423.0
2022-04-01 10:00:00,39.76,39.82,39.64,39.73,143859.0,38.9345,38.9933,38.817,38.9052,143859.0
2022-04-01 10:05:00,39.73,39.73,39.6,39.64,59215.0,38.9052,38.9052,38.7779,38.817,59215.0
2022-04-01 10:10:00,39.65,39.69,39.54,39.57,70441.0,38.8268,38.866,38.7191,38.7485,70441.0
2022-04-01 10:15:00,39.58,39.61,39.39,39.39,134998.0,38.7583,38.7877,38.5722,38.5722,134998.0
2022-04-01 10:20:00,39.4,39.44,39.3,39.3,80750.0,38.582,38.6212,38.4841,38.4841,80750.0
2022-04-01 10:25:00,39.3,39.39,39.26,39.33,75208.0,38.4841,38.5722,38.4449,38.5135,75208.0
2022-04-01 10:30:00,39.33,39.42,39.32,39.4,86702.0,38.5135,38.6016,38.5037,38.582,86702.0
2022-04-01 10:35:00,39.42,39.43,39.28,39.3,68179.0,38.6016,38.6114,38.4645,38.4841,68179.0
2022-04-01 10:40:00,39.29,39.35,39.23,39.25,113655.0,38.4743,38.533,38.4155,38.4351,113655.0
2022-04-01 10:45:00,39.25,39.33,39.22,39.24,115583.0,38.4351,38.5135,38.4057,38.4253,115583.0
2022-04-01 10:50:00,39.24,39.3,39.21,39.23,65654.0,38.4253,38.4841,38.396,38.4155,65654.0
2022-04-01 10:55:00,39.22,39.23,39.11,39.13,67691.0,38.4057,38.4155,38.298,38.3176,67691.0
2022-04-01 11:00:00,39.13,39.24,39.12,39.2,96334.0,38.3176,38.4253,38.3078,38.3862,96334.0
2022-04-01 11:05:00,39.2,39.33,39.17,39.27,144147.0,38.3862,38.5135,38.3568,38.4547,144147.0
2022-04-01 11:10:00,39.27,39.28,39.21,39.26,66503.0,38.4547,38.4645,38.396,38.4449,66503.0
2022-04-01 11:15:00,39.25,39.26,39.18,39.26,63456.0,38.4351,38.4449,38.3666,38.4449,63456.0
2022-04-01 11:20:00,39.26,39.36,39.25,39.34,86614.0,38.4449,38.5428,38.4351,38.5233,86614.0
2022-04-01 11:25:00,39.34,39.39,39.23,39.26,47909.0,38.5233,38.5722,38.4155,38.4449,47909.0
2022-04-01 11:30:00,39.27,39.3,39.2,39.23,70852.0,38.4547,38.4841,38.3862,38.4155,70852.0
2022-04-01 11:35:00,39.23,39.23,39.04,39.17,102359.0,38.4155,38.4155,38.2295,38.3568,102359.0
2022-04-01 11:40:00,39.16,39.17,39.09,39.11,59166.0,38.347,38.3568,38.2784,38.298,59166.0
2022-04-01 11:45:00,39.11,39.26,39.1,39.14,80048.0,38.298,38.4449,38.2882,38.3274,80048.0
2022-04-01 11:50:00,39.15,39.24,39.14,39.22,37255.0,38.3372,38.4253,38.3274,38.4057,37255.0
2022-04-01 11:55:00,39.2,39.21,39.15,39.16,49571.0,38.3862,38.396,38.3372,38.347,49571.0
2022-04-01 12:00:00,39.16,39.16,39.08,39.13,40420.0,38.347,38.347,38.2687,38.3176,40420.0
2022-04-01 12:05:00,39.12,39.12,39.07,39.1,42628.0,38.3078,38.3078,38.2589,38.2882,42628.0
2022-04-01 12:10:00,39.11,39.14,39.08,39.09,74001.0,38.298,38.3274,38.2687,38.2784,74001.0
2022-04-01 12:15:00,39.09,39.11,39.02,39.04,68783.0,38.2784,38.298,38.2099,38.2295,68783.0
2022-04-01 12:20:00,39.04,39.15,39.01,39.13,94868.0,38.2295,38.3372,38.2001,38.3176,94868.0
2022-04-01 12:25:00,39.13,39.24,39.12,39.23,45345.0,38.3176,38.4253,38.3078,38.4155,45345.0
2022-04-01 12:30:00,39.22,39.25,39.17,39.2,80365.0,38.4057,38.4351,38.3568,38.3862,80365.0
2022-04-01 12:35:00,39.19,39.2,39.11,39.14,55793.0,38.3764,38.3862,38.298,38.3274,55793.0
2022-04-01 12:40:00,39.13,39.2,39.1,39.2,36378.0,38.3176,38.3862,38.2882,38.3862,36378.0
2022-04-01 12:45:00,39.2,39.21,39.16,39.19,29615.0,38.3862,38.396,38.347,38.3764,29615.0
2022-04-01 12:50:00,39.19,39.24,39.18,39.24,42993.0,38.3764,38.4253,38.3666,38.4253,42993.0
2022-04-01 12:55:00,39.23,39.3,39.23,39.28,70063.0,38.4155,38.4841,38.4155,38.4645,70063.0
2022-04-01 13:00:00,39.28,39.3,39.16,39.19,35948.0,38.4645,38.4841,38.347,38.3764,35948.0
2022-04-01 13:05:00,39.19,39.23,39.19,39.2,36247.0,38.3764,38.4155,38.3764,38.3862,36247.0
2022-04-01 13:10:00,39.2,39.21,39.13,39.15,37615.0,38.3862,38.396,38.3176,38.3372,37615.0
2022-04-01 13:15:00,39.15,39.16,39.11,39.12,46806.0,38.3372,38.347,38.298,38.3078,46806.0
2022-04-01 13:20:00,39.12,39.16,39.07,39.15,49498.0,38.3078,38.347,38.2589,38.3372,49498.0
2022-04-01 13:25:00,39.15,39.16,39.12,39.15,55253.0,38.3372,38.347,38.3078,38.3372,55253.0
2022-04-01 13:30:00,39.15,39.18,39.1,39.11,48189.0,38.3372,38.3666,38.2882,38.298,48189.0
2022-04-01 13:35:00,39.11,39.26,39.11,39.23,71109.0,38.298,38.4449,38.298,38.4155,71109.0
2022-04-01 13:40:00,39.23,39.29,39.23,39.26,45631.0,38.4155,38.4743,38.4155,38.4449,45631.0
2022-04-01 13:45:00,39.25,39.28,39.24,39.27,49769.0,38.4351,38.4645,38.4253,38.4547,49769.0
2022-04-01 13:50:00,39.27,39.27,39.17,39.2,32720.0,38.4547,38.4547,38.3568,38.3862,32720.0
2022-04-01 13:55:00,39.2,39.23,39.19,39.21,28280.0,38.3862,38.4155,38.3764,38.396,28280.0
2022-04-01 14:00:00,39.21,39.26,39.19,39.26,78664.0,38.396,38.4449,38.3764,38.4449,78664.0
2022-04-01 14:05:00,39.26,39.29,39.22,39.26,48619.0,38.4449,38.4743,38.4057,38.4449,48619.0
2022-04-01 14:10:00,39.26,39.29,39.21,39.28,65909.0,38.4449,38.4743,38.396,38.4645,65909.0
2022-04-01 14:15:00,39.29,39.3,39.26,39.27,45837.0,38.4743,38.4841,38.4449,38.4547,45837.0
2022-04-01 14:20:00,39.26,39.28,39.23,39.23,60069.0,38.4449,38.4645,38.4155,38.4155,60069.0
2022-04-01 14:25:00,39.23,39.35,39.23,39.34,68137.0,38.4155,38.533,38.4155,38.5233,68137.0
2022-04-01 14:30:00,39.34,39.41,39.34,39.41,55786.0,38.5233,38.5918,38.5233,38.5918,55786.0
2022-04-01 14:35:00,39.4,39.41,39.33,39.36,41438.0,38.582,38.5918,38.5135,38.5428,41438.0
2022-04-01 14:40:00,39.36,39.39,39.33,39.37,48111.0,38.5428,38.5722,38.5135,38.5526,48111.0
2022-04-01 14:45:00,39.36,39.38,39.33,39.34,41192.0,38.5428,38.5624,38.5135,38.5233,41192.0
2022-04-01 14:50:00,39.34,39.35,39.28,39.3,89263.0,38.5233,38.533,38.4645,38.4841,89263.0
2022-04-01 14:55:00,39.31,39.35,39.3,39.35,64219.0,38.4939,38.533,38.4841,38.533,64219.0
2022-04-01 15:00:00,39.34,39.47,39.34,39.45,101269.0,38.5233,38.6506,38.5233,38.631,101269.0
2022-04-01 15:05:00,39.45,39.48,39.39,39.43,104759.0,38.631,38.6603,38.5722,38.6114,104759.0
2022-04-01 15:10:00,39.43,39.43,39.28,39.34,86667.0,38.6114,38.6114,38.4645,38.5233,86667.0
2022-04-01 15:15:00,39.34,39.37,39.23,39.23,103943.0,38.5233,38.5526,38.4155,38.4155,103943.0
2022-04-01 15:20:00,39.23,39.24,39.18,39.21,68765.0,38.4155,38.4253,38.3666,38.396,68765.0
2022-04-01 15:25:00,39.21,39.23,39.17,39.22,67150.0,38.396,38.4155,38.3568,38.4057,67150.0
2022-04-01 15:30:00,39.23,39.25,39.16,39.18,94462.0,38.4155,38.4351,38.347,38.3666,94462.0
2022-04-01 15:35:00,39.18,39.2,39.13,39.18,96319.0,38.3666,38.3862,38.3176,38.3666,96319.0
2022-04-01 15:40:00,39.18,39.23,39.16,39.19,166486.0,38.3666,38.4155,38.347,38.3764,166486.0
2022-04-01 15:45:00,39.18,39.22,39.15,39.22,162650.0,38.3666,38.4057,38.3372,38.4057,162650.0
2022-04-01 15:50:00,39.23,39.38,39.23,39.33,309270.0,38.4155,38.5624,38.4155,38.5135,309270.0
2022-04-01 15:55:00,39.33,39.4,39.3,39.31,398388.0,38.5135,38.582,38.4841,38.4939,398388.0
2022-04-04 09:30:00,39.22,39.36,39.05,39.06,518456.0,38.4057,38.5428,38.2393,38.2491,518456.0
2022-04-04 09:35:00,39.06,39.08,38.79,38.87,266420.0,38.2491,38.2687,37.9847,38.063,266420.0
2022-04-04 09:40:00,38.86,38.95,38.71,38.95,239129.0,38.0532,38.1414,37.9063,38.1414,239129.0
2022-04-04 09:45:00,38.94,39.02,38.73,39.02,184316.0,38.1316,38.2099,37.9259,38.2099,184316.0
2022-04-04 09:50:00,39.01,39.07,38.93,38.99,163669.0,38.2001,38.2589,38.1218,38.1805,163669.0
2022-04-04 09:55:00,38.99,39.08,38.96,39.05,122505.0,38.1805,38.2687,38.1511,38.2393,122505.0
2022-04-04 10:00:00,39.05,39.08,38.85,38.89,143334.0,38.2393,38.2687,38.0434,38.0826,143334.0
2022-04-04 10:05:00,38.9,39.0,38.88,38.94,83352.0,38.0924,38.1903,38.0728,38.1316,83352.0
2022-04-04 10:10:00,38.94,38.96,38.8,38.93,86865.0,38.1316,38.1511,37.9945,38.1218,86865.0
2022-04-04 10:15:00,38.91,39.07,38.86,39.04,97863.0,38.1022,38.2589,38.0532,38.2295,97863.0
2022-04-04 10:20:00,39.04,39.09,38.96,39.03,101512.0,38.2295,38.2784,38.1511,38.2197,101512.0
2022-04-04 10:25:00,39.03,39.09,39.0,39.06,81220.0,38.2197,38.2784,38.1903,38.2491,81220.0
2022-04-04 10:30:00,39.06,39.06,38.94,38.98,63049.0,38.2491,38.2491,38.1316,38.1707,63049.0
2022-04-04 10:35:00,38.99,39.02,38.88,38.91,139978.0,38.1805,38.2099,38.0728,38.1022,139978.0
2022-04-04 10:40:00,38.92,38.93,38.78,38.82,153457.0,38.112,38.1218,37.9749,38.0141,153457.0
2022-04-04 10:45:00,38.81,38.89,38.74,38.86,83808.0,38.0043,38.0826,37.9357,38.0532,83808.0
2022-04-04 10:50:00,38.86,38.96,38.79,38.92,108124.0,38.0532,38.1511,37.9847,38.112,108124.0
2022-04-04 10:55:00,38.92,39.05,38.9,38.93,88360.0,38.112,38.2393,38.0924,38.1218,88360.0
2022-04-04 11:00:00,38.93,39.12,38.9,39.12,86196.0,38.1218,38.3078,38.0924,38.3078,86196.0
2022-04-04 11:05:00,39.11,39.19,39.06,39.15,77431.0,38.298,38.3764,38.2491,38.3372,77431.0
2022-04-04 11:10:00,39.14,39.17,39.07,39.17,77879.0,38.3274,38.3568,38.2589,38.3568,77879.0
2022-04-04 11:15:00,39.16,39.18,39.06,39.18,73959.0,38.347,38.3666,38.2491,38.3666,73959.0
2022-04-04 11:20:00,39.18,39.21,39.16,39.16,68153.0,38.3666,38.396,38.347,38.347,68153.0
2022-04-04 11:25:00,39.17,39.21,39.13,39.21,71765.0,38.3568,38.396,38.3176,38.396,71765.0
2022-04-04 11:30:00,39.21,39.3,39.2,39.21,63408.0,38.396,38.4841,38.3862,38.396,63408.0
2022-04-04 11:35:00,39.2,39.27,39.13,39.19,84711.0,38.3862,38.4547,38.3176,38.3764,84711.0
2022-04-04 11:40:00,39.19,39.2,39.12,39.14,31563.0,38.3764,38.3862,38.3078,38.3274,31563.0
2022-04-04 11:45:00,39.14,39.18,39.11,39.13,62827.0,38.3274,38.3666,38.298,38.3176,62827.0
2022-04-04 11:50:00,39.12,39.21,39.12,39.19,47392.0,38.3078,38.396,38.3078,38.3764,47392.0
2022-04-04 11:55:00,39.19,39.21,39.17,39.18,49568.0,38.3764,38.396,38.3568,38.3666,49568.0
2022-04-04 12:00:00,39.17,39.22,39.16,39.21,44326.0,38.3568,38.4057,38.347,38.396,44326.0
2022-04-04 12:05:00,39.22,39.31,39.21,39.29,47835.0,38.4057,38.4939,38.396,38.4743,47835.0
2022-04-04 12:10:00,39.29,39.4,39.28,39.38,59224.0,38.4743,38.582,38.4645,38.5624,59224.0
2022-04-04 12:15:00,39.37,39.43,39.35,39.39,50360.0,38.5526,38.6114,38.533,38.5722,50360.0
2022-04-04 12:20:00,39.4,39.4,39.34,39.36,29368.0,38.582,38.582,38.5233,38.5428,29368.0
2022-04-04 12:25:00,39.36,39.41,39.34,39.37,47794.0,38.5428,38.5918,38.5233,38.5526,47794.0
2022-04-04 12:30:00,39.37,39.4,39.37,39.4,27515.0,38.5526,38.582,38.5526,38.582,27515.0
2022-04-04 12:35:00,39.4,39.46,39.38,39.4,49551.0,38.582,38.6408,38.5624,38.582,49551.0
2022-04-04 12:40:00,39.4,39.43,39.37,39.41,71834.0,38.582,38.6114,38.5526,38.5918,71834.0
2022-04-04 12:45:00,39.42,39.49,39.41,39.45,53091.0,38.6016,38.6701,38.5918,38.631,53091.0
2022-04-04 12:50:00,39.45,39.46,39.41,39.43,41007.0,38.631,38.6408,38.5918,38.6114,41007.0
2022-04-04 12:55:00,39.43,39.44,39.34,39.36,103990.0,38.6114,38.6212,38.5233,38.5428,103990.0
2022-04-04 13:00:00,39.36,39.45,39.35,39.45,138243.0,38.5428,38.631,38.533,38.631,138243.0
2022-04-04 13:05:00,39.45,39.48,39.42,39.47,50479.0,38.631,38.6603,38.6016,38.6506,50479.0
2022-04-04 13:10:00,39.46,39.46,39.4,39.41,47396.0,38.6408,38.6408,38.582,38.5918,47396.0
2022-04-04 13:15:00,39.41,39.48,39.39,39.47,50857.0,38.5918,38.6603,38.5722,38.6506,50857.0
2022-04-04 13:20:00,39.47,39.52,39.44,39.45,91486.0,38.6506,38.6995,38.6212,38.631,91486.0
2022-04-04 13:25:00,39.44,39.49,39.42,39.46,56144.0,38.6212,38.6701,38.6016,38.6408,56144.0
2022-04-04 13:30:00,39.45,39.5,39.44,39.44,42151.0,38.631,38.6799,38.6212,38.6212,42151.0
2022-04-04 13:35:00,39.45,39.45,39.39,39.4,32336.0,38.631,38.631,38.5722,38.582,32336.0
2022-04-04 13:40:00,39.4,39.43,39.37,39.41,59628.0,38.582,38.6114,38.5526,38.5918,59628.0
2022-04-04 13:45:00,39.42,39.43,39.38,39.41,30214.0,38.6016,38.6114,38.5624,38.5918,30214.0
2022-04-04 13:50:00,39.41,39.49,39.39,39.48,43737.0,38.5918,38.6701,38.5722,38.6603,43737.0
2022-04-04 13:55:00,39.48,39.54,39.47,39.51,73933.0,38.6603,38.7191,38.6506,38.6897,73933.0
2022-04-04 14:00:00,39.51,39.51,39.46,39.5,36533.0,38.6897,38.6897,38.6408,38.6799,36533.0
2022-04-04 14:05:00,39.5,39.5,39.41,39.41,42000.0,38.6799,38.6799,38.5918,38.5918,42000.0
2022-04-04 14:10:00,39.42,39.46,39.4,39.46,54211.0,38.6016,38.6408,38.582,38.6408,54211.0
2022-04-04 14:15:00,39.46,39.52,39.44,39.51,44522.0,38.6408,38.6995,38.6212,38.6897,44522.0
2022-04-04 14:20:00,39.51,39.52,39.48,39.52,40203.0,38.6897,38.6995,38.6603,38.6995,40203.0
2022-04-04 14:25:00,39.51,39.57,39.51,39.57,49329.0,38.6897,38.7485,38.6897,38.7485,49329.0
2022-04-04 14:30:00,39.56,39.57,39.52,39.55,46607.0,38.7387,38.7485,38.6995,38.7289,46607.0
2022-04-04 14:35:00,39.54,39.58,39.52,39.54,49372.0,38.7191,38.7583,38.6995,38.7191,49372.0
2022-04-04 14:40:00,39.53,39.55,39.49,39.55,56849.0,38.7093,38.7289,38.6701,38.7289,56849.0
2022-04-04 14:45:00,39.55,39.6,39.55,39.59,84057.0,38.7289,38.7779,38.7289,38.7681,84057.0
2022-04-04 14:50:00,39.59,39.6,39.54,39.56,39931.0,38.7681,38.7779,38.7191,38.7387,39931.0
2022-04-04 14:55:00,39.57,39.57,39.52,39.55,69488.0,38.7485,38.7485,38.6995,38.7289,69488.0
2022-04-04 15:00:00,39.54,39.59,39.53,39.55,43236.0,38.7191,38.7681,38.7093,38.7289,43236.0
2022-04-04 15:05:00,39.55,39.59,39.52,39.59,61580.0,38.7289,38.7681,38.6995,38.7681,61580.0
2022-04-04 15:10:00,39.59,39.62,39.53,39.58,79980.0,38.7681,38.7974,38.7093,38.7583,79980.0
2022-04-04 15:15:00,39.58,39.59,39.48,39.51,60912.0,38.7583,38.7681,38.6603,38.6897,60912.0
2022-04-04 15:20:00,39.51,39.54,39.49,39.53,45736.0,38.6897,38.7191,38.6701,38.7093,45736.0
2022-04-04 15:25:00,39.53,39.55,39.5,39.53,46214.0,38.7093,38.7289,38.6799,38.7093,46214.0
2022-04-04 15:30:00,39.54,39.55,39.5,39.52,65228.0,38.7191,38.7289,38.6799,38.6995,65228.0
2022-04-04 15:35:00,39.52,39.59,39.51,39.54,76095.0,38.6995,38.7681,38.6897,38.7191,76095.0
2022-04-04 15:40:00,39.54,39.54,39.44,39.46,82774.0,38.7191,38.7191,38.6212,38.6408,82774.0
2022-04-04 15:45:00,39.46,39.49,39.4,39.4,143370.0,38.6408,38.6701,38.582,38.582,143370.0
2022-04-04 15:50:00,39.41,39.5,39.39,39.42,231152.0,38.5918,38.6799,38.5722,38.6016,231152.0
2022-04-04 15:55:00,39.41,39.44,39.36,39.4,420348.0,38.5918,38.6212,38.5428,38.582,420348.0
2022-04-05 09:30:00,39.51,39.87,39.43,39.87,436207.0,38.6897,39.0423,38.6114,39.0423,436207.0
2022-04-05 09:35:00,39.86,39.86,39.48,39.53,281101.0,39.0325,39.0325,38.6603,38.7093,281101.0
2022-04-05 09:40:00,39.53,39.54,39.36,39.49,212114.0,38.7093,38.7191,38.5428,38.6701,212114.0
2022-04-05 09:45:00,39.5,39.61,39.41,39.52,199373.0,38.6799,38.7877,38.5918,38.6995,199373.0
2022-04-05 09:50:00,39.51,39.51,39.28,39.36,167580.0,38.6897,38.6897,38.4645,38.5428,167580.0
2022-04-05 09:55:00,39.36,39.49,39.24,39.48,203798.0,38.5428,38.6701,38.4253,38.6603,203798.0
2022-04-05 10:00:00,39.47,39.6,39.37,39.46,167409.0,38.6506,38.7779,38.5526,38.6408,167409.0
2022-04-05 10:05:00,39.47,39.47,39.15,39.16,206856.0,38.6506,38.6506,38.3372,38.347,206856.0
2022-04-05 10:10:00,39.16,39.23,39.04,39.16,219836.0,38.347,38.4155,38.2295,38.347,219836.0
2022-04-05 10:15:00,39.16,39.17,38.94,38.98,270115.0,38.347,38.3568,38.1316,38.1707,270115.0
2022-04-05 10:20:00,38.98,39.08,38.93,39.03,89985.0,38.1707,38.2687,38.1218,38.2197,89985.0
2022-04-05 10:25:00,39.04,39.18,39.04,39.16,103143.0,38.2295,38.3666,38.2295,38.347,103143.0
2022-04-05 10:30:00,39.16,39.18,39.04,39.05,87666.0,38.347,38.3666,38.2295,38.2393,87666.0
2022-04-05 10:35:00,39.04,39.05,38.89,38.92,91805.0,38.2295,38.2393,38.0826,38.112,91805.0
2022-04-05 10:40:00,38.91,38.98,38.85,38.9,93569.0,38.1022,38.1707,38.0434,38.0924,93569.0
2022-04-05 10:45:00,38.89,38.89,38.75,38.8,94613.0,38.0826,38.0826,37.9455,37.9945,94613.0
2022-04-05 10:50:00,38.8,38.9,38.77,38.84,101301.0,37.9945,38.0924,37.9651,38.0336,101301.0
2022-04-05 10:55:00,38.84,38.86,38.79,38.82,85804.0,38.0336,38.0532,37.9847,38.0141,85804.0
2022-04-05 11:00:00,38.83,38.84,38.59,38.62,160853.0,38.0238,38.0336,37.7888,37.8182,160853.0
2022-04-05 11:05:00,38.62,38.69,38.56,38.69,131703.0,37.8182,37.8868,37.7594,37.8868,131703.0
2022-04-05 11:10:00,38.69,38.73,38.59,38.72,104328.0,37.8868,37.9259,37.7888,37.9161,104328.0
2022-04-05 11:15:00,38.72,38.82,38.68,38.73,113486.0,37.9161,38.0141,37.877,37.9259,113486.0
2022-04-05 11:20:00,38.73,38.79,38.61,38.64,72948.0,37.9259,37.9847,37.8084,37.8378,72948.0
2022-04-05 11:25:00,38.64,38.82,38.62,38.78,108364.0,37.8378,38.0141,37.8182,37.9749,108364.0
2022-04-05 11:30:00,38.78,38.95,38.77,38.94,123401.0,37.9749,38.1414,37.9651,38.1316,123401.0
2022-04-05 11:35:00,38.94,38.97,38.84,38.87,140079.0,38.1316,38.1609,38.0336,38.063,140079.0
2022-04-05 11:40:00,38.85,38.92,38.83,38.89,57198.0,38.0434,38.112,38.0238,38.0826,57198.0
2022-04-05 11:45:00,38.9,38.96,38.82,38.86,55016.0,38.0924,38.1511,38.0141,38.0532,55016.0
2022-04-05 11:50:00,38.86,38.94,38.86,38.88,45186.0,38.0532,38.1316,38.0532,38.0728,45186.0
2022-04-05 11:55:00,38.87,39.05,38.87,39.05,70801.0,38.063,38.2393,38.063,38.2393,70801.0
2022-04-05 12:00:00,39.04,39.11,38.99,39.1,68256.0,38.2295,38.298,38.1805,38.2882,68256.0
2022-04-05 12:05:00,39.09,39.15,39.02,39.02,65155.0,38.2784,38.3372,38.2099,38.2099,65155.0
2022-04-05 12:10:00,39.03,39.05,38.9,38.91,66159.0,38.2197,38.2393,38.0924,38.1022,66159.0
2022-04-05 12:15:00,38.92,38.94,38.82,38.83,68109.0,38.112,38.1316,38.0141,38.0238,68109.0
2022-04-05 12:20:00,38.83,38.93,38.83,38.93,62052.0,38.0238,38.1218,38.0238,38.1218,62052.0
2022-04-05 12:25:00,38.92,39.03,38.91,39.02,84483.0,38.112,38.2197,38.1022,38.2099,84483.0
2022-04-05 12:30:00,39.03,39.06,38.91,38.95,104530.0,38.2197,38.2491,38.1022,38.1414,104530.0
2022-04-05 12:35:00,38.95,39.02,38.94,39.01,23698.0,38.1414,38.2099,38.1316,38.2001,23698.0
2022-04-05 12:40:00,39.01,39.03,38.93,38.93,48119.0,38.2001,38.2197,38.1218,38.1218,48119.0
2022-04-05 12:45:00,38.94,39.01,38.93,38.98,36579.0,38.1316,38.2001,38.1218,38.1707,36579.0
2022-04-05 12:50:00,38.99,39.03,38.95,39.03,57800.0,38.1805,38.2197,38.1414,38.2197,57800.0
2022-04-05 12:55:00,39.02,39.07,39.02,39.05,35367.0,38.2099,38.2589,38.2099,38.2393,35367.0
2022-04-05 13:00:00,39.05,39.1,39.02,39.09,33095.0,38.2393,38.2882,38.2099,38.2784,33095.0
2022-04-05 13:05:00,39.08,39.16,39.06,39.16,41490.0,38.2687,38.347,38.2491,38.347,41490.0
2022-04-05 13:10:00,39.16,39.18,39.11,39.16,83206.0,38.347,38.3666,38.298,38.347,83206.0
2022-04-05 13:15:00,39.16,39.25,39.14,39.24,122929.0,38.347,38.4351,38.3274,38.4253,122929.0
2022-04-05 13:20:00,39.25,39.28,39.23,39.23,56682.0,38.4351,38.4645,38.4155,38.4155,56682.0
2022-04-05 13:25:00,39.23,39.24,39.17,39.19,50958.0,38.4155,38.4253,38.3568,38.3764,50958.0
2022-04-05 13:30:00,39.18,39.19,39.13,39.14,38076.0,38.3666,38.3764,38.3176,38.3274,38076.0
2022-04-05 13:35:00,39.14,39.2,39.13,39.2,45831.0,38.3274,38.3862,38.3176,38.3862,45831.0
2022-04-05 13:40:00,39.2,39.22,39.16,39.21,49069.0,38.3862,38.4057,38.347,38.396,49069.0
2022-04-05 13:45:00,39.21,39.21,39.07,39.08,79233.0,38.396,38.396,38.2589,38.2687,79233.0
2022-04-05 13:50:00,39.07,39.13,39.01,39.03,80459.0,38.2589,38.3176,38.2001,38.2197,80459.0
2022-04-05 13:55:00,39.02,39.02,38.96,39.01,60825.0,38.2099,38.2099,38.1511,38.2001,60825.0
2022-04-05 14:00:00,39.0,39.03,38.93,38.94,67453.0,38.1903,38.2197,38.1218,38.1316,67453.0
2022-04-05 14:05:00,38.95,38.98,38.93,38.95,44086.0,38.1414,38.1707,38.1218,38.1414,44086.0
2022-04-05 14:10:00,38.95,38.97,38.92,38.97,43235.0,38.1414,38.1609,38.112,38.1609,43235.0
2022-04-05 14:15:00,38.97,39.06,38.96,39.05,41010.0,38.1609,38.2491,38.1511,38.2393,41010.0
2022-04-05 14:20:00,39.05,39.08,38.96,38.96,61166.0,38.2393,38.2687,38.1511,38.1511,61166.0
2022-04-05 14:25:00,38.96,38.99,38.87,38.89,94039.0,38.1511,38.1805,38.063,38.0826,94039.0
2022-04-05 14:30:00,38.89,38.92,38.86,38.87,53121.0,38.0826,38.112,38.0532,38.063,53121.0
2022-04-05 14:35:00,38.87,38.91,38.83,38.84,49819.0,38.063,38.1022,38.0238,38.0336,49819.0
2022-04-05 14:40:00,38.84,39.01,38.83,39.0,217017.0,38.0336,38.2001,38.0238,38.1903,217017.0
2022-04-05 14:45:00,38.99,38.99,38.89,38.91,59460.0,38.1805,38.1805,38.0826,38.1022,59460.0
2022-04-05 14:50:00,38.91,38.97,38.88,38.94,51059.0,38.1022,38.1609,38.0728,38.1316,51059.0
2022-04-05 14:55:00,38.95,38.98,38.86,38.86,55764.0,38.1414,38.1707,38.0532,38.0532,55764.0
2022-04-05 15:00:00,38.87,38.93,38.86,38.89,117787.0,38.063,38.1218,38.0532,38.0826,117787.0
2022-04-05 15:05:00,38.9,38.93,38.86,38.91,83522.0,38.0924,38.1218,38.0532,38.1022,83522.0
2022-04-05 15:10:00,38.91,38.93,38.83,38.86,65246.0,38.1022,38.1218,38.0238,38.0532,65246.0
2022-04-05 15:15:00,38.85,38.89,38.84,38.88,61571.0,38.0434,38.0826,38.0336,38.0728,61571.0
2022-04-05 15:20:00,38.88,38.93,38.87,38.93,67899.0,38.0728,38.1218,38.063,38.1218,67899.0
2022-04-05 15:25:00,38.93,38.93,38.81,38.81,80231.0,38.1218,38.1218,38.0043,38.0043,80231.0
2022-04-05 15:30:00,38.82,38.82,38.72,38.73,172808.0,38.0141,38.0141,37.9161,37.9259,172808.0
2022-04-05 15:35:00,38.72,39.09,38.7,38.92,843619.0,37.9161,38.2784,37.8965,38.112,843619.0
2022-04-05 15:40:00,38.92,39.1,38.84,38.9,685237.0,38.112,38.2882,38.0336,38.0924,685237.0
2022-04-05 15:45:00,38.91,39.05,38.84,39.02,345638.0,38.1022,38.2393,38.0336,38.2099,345638.0
2022-04-05 15:50:00,39.01,39.01,38.83,38.88,390465.0,38.2001,38.2001,38.0238,38.0728,390465.0
2022-04-05 15:55:00,38.88,39.04,38.86,39.04,595803.0,38.0728,38.2295,38.0532,38.2295,595803.0
2022-04-06 09:30:00,38.01,38.02,37.52,37.64,764337.0,37.2209,37.2307,36.741,36.8586,764337.0
2022-04-06 09:35:00,37.66,37.75,37.48,37.6,285138.0,36.8781,36.9663,36.7019,36.8194,285138.0
2022-04-06 09:40:00,37.59,37.71,37.47,37.48,243055.0,36.8096,36.9271,36.6921,36.7019,243055.0
2022-04-06 09:45:00,37.48,37.62,37.3,37.36,352552.0,36.7019,36.839,36.5256,36.5844,352552.0
2022-04-06 09:50:00,37.35,37.37,37.15,37.26,236698.0,36.5746,36.5942,36.3787,36.4864,236698.0
2022-04-06 09:55:00,37.25,37.27,37.07,37.08,442078.0,36.4766,36.4962,36.3004,36.3102,442078.0
2022-04-06 10:00:00,37.08,37.12,36.89,37.01,281371.0,36.3102,36.3493,36.1241,36.2416,281371.0
2022-04-06 10:05:00,37.02,37.02,36.81,36.86,220954.0,36.2514,36.2514,36.0458,36.0947,220954.0
2022-04-06 10:10:00,36.86,36.9,36.71,36.81,193951.0,36.0947,36.1339,35.9479,36.0458,193951.0
2022-04-06 10:15:00,36.82,37.09,36.81,37.04,264940.0,36.0556,36.32,36.0458,36.271,264940.0
2022-04-06 10:20:00,37.05,37.31,37.02,37.29,174515.0,36.2808,36.5354,36.2514,36.5158,174515.0
2022-04-06 10:25:00,37.29,37.38,37.24,37.33,142191.0,36.5158,36.6039,36.4669,36.555,142191.0
2022-04-06 10:30:00,37.34,37.64,37.33,37.61,316198.0,36.5648,36.8586,36.555,36.8292,316198.0
2022-04-06 10:35:00,37.62,37.86,37.61,37.83,277794.0,36.839,37.074,36.8292,37.0446,277794.0
2022-04-06 10:40:00,37.82,37.97,37.78,37.95,187211.0,37.0348,37.1817,36.9956,37.1621,187211.0
2022-04-06 10:45:00,37.94,38.0,37.89,37.96,182666.0,37.1523,37.2111,37.1034,37.1719,182666.0
2022-04-06 10:50:00,37.97,38.05,37.69,37.75,268545.0,37.1817,37.26,36.9075,36.9663,268545.0
2022-04-06 10:55:00,37.74,37.84,37.68,37.69,128435.0,36.9565,37.0544,36.8977,36.9075,128435.0
2022-04-06 11:00:00,37.69,37.87,37.68,37.85,160880.0,36.9075,37.0838,36.8977,37.0642,160880.0
2022-04-06 11:05:00,37.86,37.94,37.83,37.85,155171.0,37.074,37.1523,37.0446,37.0642,155171.0
2022-04-06 11:10:00,37.84,37.87,37.74,37.8,137778.0,37.0544,37.0838,36.9565,37.0152,137778.0
2022-04-06 11:15:00,37.8,37.85,37.68,37.7,112556.0,37.0152,37.0642,36.8977,36.9173,112556.0
2022-04-06 11:20:00,37.69,37.87,37.69,37.77,112730.0,36.9075,37.0838,36.9075,36.9859,112730.0
2022-04-06 11:25:00,37.77,37.87,37.73,37.82,121251.0,36.9859,37.0838,36.9467,37.0348,121251.0
2022-04-06 11:30:00,37.82,37.84,37.72,37.76,160664.0,37.0348,37.0544,36.9369,36.9761,160664.0
2022-04-06 11:35:00,37.75,37.77,37.63,37.73,122271.0,36.9663,36.9859,36.8488,36.9467,122271.0
2022-04-06 11:40:00,37.73,37.79,37.66,37.68,102691.0,36.9467,37.0054,36.8781,36.8977,102691.0
2022-04-06 11:45:00,37.69,37.73,37.59,37.65,145840.0,36.9075,36.9467,36.8096,36.8683,145840.0
2022-04-06 11:50:00,37.65,37.69,37.58,37.68,95191.0,36.8683,36.9075,36.7998,36.8977,95191.0
2022-04-06 11:55:00,37.67,37.71,37.6,37.66,124906.0,36.8879,36.9271,36.8194,36.8781,124906.0
2022-04-06 12:00:00,37.65,37.76,37.65,37.72,95128.0,36.8683,36.9761,36.8683,36.9369,95128.0
2022-04-06 12:05:00,37.72,37.76,37.64,37.66,73773.0,36.9369,36.9761,36.8586,36.8781,73773.0
2022-04-06 12:10:00,37.66,37.68,37.63,37.64,79026.0,36.8781,36.8977,36.8488,36.8586,79026.0
2022-04-06 12:15:00,37.64,37.64,37.56,37.57,81872.0,36.8586,36.8586,36.7802,36.79,81872.0
2022-04-06 12:20:00,37.57,37.6,37.47,37.59,86579.0,36.79,36.8194,36.6921,36.8096,86579.0
2022-04-06 12:25:00,37.59,37.61,37.51,37.58,139917.0,36.8096,36.8292,36.7312,36.7998,139917.0
2022-04-06 12:30:00,37.58,37.6,37.43,37.51,247696.0,36.7998,36.8194,36.6529,36.7312,247696.0
2022-04-06 12:35:00,37.5,37.56,37.45,37.51,120179.0,36.7215,36.7802,36.6725,36.7312,120179.0
2022-04-06 12:40:00,37.5,37.56,37.48,37.5,105530.0,36.7215,36.7802,36.7019,36.7215,105530.0
2022-04-06 12:45:00,37.51,37.54,37.44,37.51,119010.0,36.7312,36.7606,36.6627,36.7312,119010.0
2022-04-06 12:50:00,37.5,37.58,37.49,37.57,134560.0,36.7215,36.7998,36.7117,36.79,134560.0
2022-04-06 12:55:00,37.57,37.66,37.56,37.63,97015.0,36.79,36.8781,36.7802,36.8488,97015.0
2022-04-06 13:00:00,37.63,37.69,37.61,37.66,62241.0,36.8488,36.9075,36.8292,36.8781,62241.0
2022-04-06 13:05:00,37.66,37.73,37.58,37.61,97519.0,36.8781,36.9467,36.7998,36.8292,97519.0
2022-04-06 13:10:00,37.62,37.67,37.61,37.64,75735.0,36.839,36.8879,36.8292,36.8586,75735.0
2022-04-06 13:15:00,37.64,37.73,37.63,37.73,68107.0,36.8586,36.9467,36.8488,36.9467,68107.0
2022-04-06 13:20:00,37.72,37.82,37.72,37.8,76927.0,36.9369,37.0348,36.9369,37.0152,76927.0
2022-04-06 13:25:00,37.81,37.88,37.77,37.82,94299.0,37.025,37.0936,36.9859,37.0348,94299.0
2022-04-06 13:30:00,37.83,37.83,37.75,37.79,50633.0,37.0446,37.0446,36.9663,37.0054,50633.0
2022-04-06 13:35:00,37.79,37.81,37.72,37.81,83377.0,37.0054,37.025,36.9369,37.025,83377.0
2022-04-06 13:40:00,37.8,37.93,37.78,37.9,85595.0,37.0152,37.1425,36.9956,37.1132,85595.0
2022-04-06 13:45:00,37.9,37.92,37.82,37.91,86226.0,37.1132,37.1327,37.0348,37.1229,86226.0
2022-04-06 13:50:00,37.91,38.06,37.9,38.02,99763.0,37.1229,37.2698,37.1132,37.2307,99763.0
2022-04-06 13:55:00,38.01,38.03,37.82,37.83,134090.0,37.2209,37.2405,37.0348,37.0446,134090.0
2022-04-06 14:00:00,37.82,38.03,37.77,37.89,227452.0,37.0348,37.2405,36.9859,37.1034,227452.0
2022-04-06 14:05:00,37.89,37.92,37.72,37.79,115218.0,37.1034,37.1327,36.9369,37.0054,115218.0
2022-04-06 14:10:00,37.78,37.8,37.68,37.69,97314.0,36.9956,37.0152,36.8977,36.9075,97314.0
2022-04-06 14:15:00,37.69,37.7,37.62,37.65,107574.0,36.9075,36.9173,36.839,36.8683,107574.0
2022-04-06 14:20:00,37.66,37.75,37.65,37.73,79306.0,36.8781,36.9663,36.8683,36.9467,79306.0
2022-04-06 14:25:00,37.73,37.8,37.62,37.64,116552.0,36.9467,37.0152,36.839,36.8586,116552.0
2022-04-06 14:30:00,37.64,37.86,37.61,37.8,118221.0,36.8586,37.074,36.8292,37.0152,118221.0
2022-04-06 14:35:00,37.81,37.92,37.75,37.77,131080.0,37.025,37.1327,36.9663,36.9859,131080.0
2022-04-06 14:40:00,37.77,37.86,37.76,37.82,102687.0,36.9859,37.074,36.9761,37.0348,102687.0
2022-04-06 14:45:00,37.79,37.9,37.76,37.8,105117.0,37.0054,37.1132,36.9761,37.0152,105117.0
2022-04-06 14:50:00,37.8,37.92,37.78,37.9,148226.0,37.0152,37.1327,36.9956,37.1132,148226.0
2022-04-06 14:55:00,37.9,38.01,37.89,37.97,102770.0,37.1132,37.2209,37.1034,37.1817,102770.0
2022-04-06 15:00:00,37.98,38.04,37.94,38.0,311920.0,37.1915,37.2502,37.1523,37.2111,311920.0
2022-04-06 15:05:00,37.99,38.0,37.86,37.91,201953.0,37.2013,37.2111,37.074,37.1229,201953.0
2022-04-06 15:10:00,37.91,37.98,37.9,37.95,113241.0,37.1229,37.1915,37.1132,37.1621,113241.0
2022-04-06 15:15:00,37.95,38.04,37.86,37.87,217589.0,37.1621,37.2502,37.074,37.0838,217589.0
2022-04-06 15:20:00,37.87,37.88,37.7,37.72,83102.0,37.0838,37.0936,36.9173,36.9369,83102.0
2022-04-06 15:25:00,37.72,37.74,37.65,37.67,144165.0,36.9369,36.9565,36.8683,36.8879,144165.0
2022-04-06 15:30:00,37.68,37.71,37.63,37.66,138158.0,36.8977,36.9271,36.8488,36.8781,138158.0
2022-04-06 15:35:00,37.67,37.77,37.62,37.74,163327.0,36.8879,36.9859,36.839,36.9565,163327.0
2022-04-06 15:40:00,37.73,37.76,37.7,37.73,149622.0,36.9467,36.9761,36.9173,36.9467,149622.0
2022-04-06 15:45:00,37.72,37.81,37.69,37.77,212396.0,36.9369,37.025,36.9075,36.9859,212396.0
2022-04-06 15:50:00,37.77,37.83,37.62,37.64,300267.0,36.9859,37.0446,36.839,36.8586,300267.0
2022-04-06 15:55:00,37.64,37.65,37.58,37.59,532185.0,36.8586,36.8683,36.7998,36.8096,532185.0
2022-04-07 09:30:00,37.37,37.37,37.06,37.33,339709.0,36.5942,36.5942,36.2906,36.555,339709.0
2022-04-07 09:35:00,37.34,37.5,37.19,37.44,242818.0,36.5648,36.7215,36.4179,36.6627,242818.0
2022-04-07 09:40:00,37.44,37.49,37.26,37.33,166691.0,36.6627,36.7117,36.4864,36.555,166691.0
2022-04-07 09:45:00,37.33,37.38,37.11,37.12,151380.0,36.555,36.6039,36.3396,36.3493,151380.0
2022-04-07 09:50:00,37.12,37.15,37.04,37.05,192322.0,36.3493,36.3787,36.271,36.2808,192322.0
2022-04-07 09:55:00,37.06,37.06,36.8,36.88,221674.0,36.2906,36.2906,36.036,36.1143,221674.0
2022-04-07 10:00:00,36.89,36.89,36.64,36.7,190091.0,36.1241,36.1241,35.8793,35.9381,190091.0
2022-04-07 10:05:00,36.7,36.75,36.53,36.61,249185.0,35.9381,35.987,35.7716,35.8499,249185.0
2022-04-07 10:10:00,36.6,36.7,36.51,36.63,178010.0,35.8401,35.9381,35.752,35.8695,178010.0
2022-04-07 10:15:00,36.6,36.6,36.45,36.49,162267.0,35.8401,35.8401,35.6933,35.7324,162267.0
2022-04-07 10:20:00,36.49,36.5,36.28,36.35,180145.0,35.7324,35.7422,35.5268,35.5953,180145.0
2022-04-07 10:25:00,36.35,36.48,36.3,36.39,134038.0,35.5953,35.7226,35.5464,35.6345,134038.0
2022-04-07 10:30:00,36.38,36.59,36.36,36.59,126943.0,35.6247,35.8303,35.6051,35.8303,126943.0
2022-04-07 10:35:00,36.59,36.66,36.54,36.63,115150.0,35.8303,35.8989,35.7814,35.8695,115150.0
2022-04-07 10:40:00,36.62,36.62,36.43,36.48,160548.0,35.8597,35.8597,35.6737,35.7226,160548.0
2022-04-07 10:45:00,36.48,36.52,36.42,36.44,78695.0,35.7226,35.7618,35.6639,35.6835,78695.0
2022-04-07 10:50:00,36.44,36.63,36.43,36.62,89688.0,35.6835,35.8695,35.6737,35.8597,89688.0
2022-04-07 10:55:00,36.63,36.64,36.51,36.59,109790.0,35.8695,35.8793,35.752,35.8303,109790.0
2022-04-07 11:00:00,36.6,36.74,36.56,36.72,107993.0,35.8401,35.9772,35.801,35.9577,107993.0
2022-04-07 11:05:00,36.71,36.71,36.6,36.66,75543.0,35.9479,35.9479,35.8401,35.8989,75543.0
2022-04-07 11:10:00,36.65,36.66,36.59,36.65,72984.0,35.8891,35.8989,35.8303,35.8891,72984.0
2022-04-07 11:15:00,36.65,36.67,36.57,36.64,68764.0,35.8891,35.9087,35.8108,35.8793,68764.0
2022-04-07 11:20:00,36.64,36.67,36.6,36.66,81624.0,35.8793,35.9087,35.8401,35.8989,81624.0
2022-04-07 11:25:00,36.66,36.67,36.51,36.56,109541.0,35.8989,35.9087,35.752,35.801,109541.0
2022-04-07 11:30:00,36.56,36.57,36.47,36.55,75639.0,35.801,35.8108,35.7128,35.7912,75639.0
2022-04-07 11:35:00,36.57,36.59,36.5,36.52,46340.0,35.8108,35.8303,35.7422,35.7618,46340.0
2022-04-07 11:40:00,36.51,36.56,36.41,36.41,65605.0,35.752,35.801,35.6541,35.6541,65605.0
2022-04-07 11:45:00,36.42,36.51,36.4,36.43,93744.0,35.6639,35.752,35.6443,35.6737,93744.0
2022-04-07 11:50:00,36.42,36.45,36.37,36.38,67165.0,35.6639,35.6933,35.6149,35.6247,67165.0
2022-04-07 11:55:00,36.38,36.46,36.37,36.44,51586.0,35.6247,35.703,35.6149,35.6835,51586.0
2022-04-07 12:00:00,36.44,36.48,36.35,36.35,75579.0,35.6835,35.7226,35.5953,35.5953,75579.0
2022-04-07 12:05:00,36.36,36.43,36.34,36.4,84233.0,35.6051,35.6737,35.5855,35.6443,84233.0
2022-04-07 12:10:00,36.4,36.51,36.38,36.49,71587.0,35.6443,35.752,35.6247,35.7324,71587.0
2022-04-07 12:15:00,36.49,36.57,36.47,36.55,50212.0,35.7324,35.8108,35.7128,35.7912,50212.0
2022-04-07 12:20:00,36.54,36.6,36.49,36.5,52442.0,35.7814,35.8401,35.7324,35.7422,52442.0
2022-04-07 12:25:00,36.5,36.53,36.44,36.46,45222.0,35.7422,35.7716,35.6835,35.703,45222.0
2022-04-07 12:30:00,36.45,36.5,36.43,36.47,37925.0,35.6933,35.7422,35.6737,35.7128,37925.0
2022-04-07 12:35:00,36.46,36.47,36.35,36.35,59824.0,35.703,35.7128,35.5953,35.5953,59824.0
2022-04-07 12:40:00,36.36,36.38,36.29,36.32,44643.0,35.6051,35.6247,35.5366,35.566,44643.0
2022-04-07 12:45:00,36.31,36.33,36.17,36.19,140891.0,35.5562,35.5757,35.4191,35.4387,140891.0
2022-04-07 12:50:00,36.18,36.3,36.18,36.27,50355.0,35.4289,35.5464,35.4289,35.517,50355.0
2022-04-07 12:55:00,36.26,36.35,36.24,36.35,57350.0,35.5072,35.5953,35.4876,35.5953,57350.0
2022-04-07 13:00:00,36.34,36.4,36.32,36.37,67837.0,35.5855,35.6443,35.566,35.6149,67837.0
2022-04-07 13:05:00,36.37,36.43,36.36,36.42,38760.0,35.6149,35.6737,35.6051,35.6639,38760.0
2022-04-07 13:10:00,36.42,36.54,36.41,36.5,49998.0,35.6639,35.7814,35.6541,35.7422,49998.0
2022-04-07 13:15:00,36.49,36.58,36.47,36.55,102225.0,35.7324,35.8206,35.7128,35.7912,102225.0
2022-04-07 13:20:00,36.55,36.59,36.53,36.53,83178.0,35.7912,35.8303,35.7716,35.7716,83178.0
2022-04-07 13:25:00,36.53,36.63,36.52,36.58,103541.0,35.7716,35.8695,35.7618,35.8206,103541.0
2022-04-07 13:30:00,36.58,36.65,36.57,36.59,113101.0,35.8206,35.8891,35.8108,35.8303,113101.0
2022-04-07 13:35:00,36.59,36.62,36.53,36.53,45033.0,35.8303,35.8597,35.7716,35.7716,45033.0
2022-04-07 13:40:00,36.54,36.55,36.41,36.42,57403.0,35.7814,35.7912,35.6541,35.6639,57403.0
2022-04-07 13:45:00,36.42,36.48,36.41,36.42,110492.0,35.6639,35.7226,35.6541,35.6639,110492.0
2022-04-07 13:50:00,36.41,36.44,36.35,36.4,91892.0,35.6541,35.6835,35.5953,35.6443,91892.0
2022-04-07 13:55:00,36.39,36.63,36.38,36.59,126639.0,35.6345,35.8695,35.6247,35.8303,126639.0
2022-04-07 14:00:00,36.59,36.74,36.58,36.74,141410.0,35.8303,35.9772,35.8206,35.9772,141410.0
2022-04-07 14:05:00,36.74,36.78,36.69,36.7,87002.0,35.9772,36.0164,35.9283,35.9381,87002.0
2022-04-07 14:10:00,36.7,36.71,36.66,36.71,54906.0,35.9381,35.9479,35.8989,35.9479,54906.0
2022-04-07 14:15:00,36.71,36.72,36.61,36.61,65582.0,35.9479,35.9577,35.8499,35.8499,65582.0
2022-04-07 14:20:00,36.62,36.68,36.6,36.68,48363.0,35.8597,35.9185,35.8401,35.9185,48363.0
2022-04-07 14:25:00,36.68,36.78,36.67,36.73,130612.0,35.9185,36.0164,35.9087,35.9674,130612.0
2022-04-07 14:30:00,36.72,36.86,36.7,36.84,128827.0,35.9577,36.0947,35.9381,36.0752,128827.0
2022-04-07 14:35:00,36.84,36.85,36.77,36.78,44666.0,36.0752,36.085,36.0066,36.0164,44666.0
2022-04-07 14:40:00,36.77,36.83,36.74,36.82,72173.0,36.0066,36.0654,35.9772,36.0556,72173.0
2022-04-07 14:45:00,36.82,36.87,36.78,36.85,70656.0,36.0556,36.1045,36.0164,36.085,70656.0
2022-04-07 14:50:00,36.84,36.99,36.82,36.98,98146.0,36.0752,36.222,36.0556,36.2123,98146.0
2022-04-07 14:55:00,36.99,37.07,36.94,37.02,114430.0,36.222,36.3004,36.1731,36.2514,114430.0
2022-04-07 15:00:00,36.98,37.22,36.98,37.2,360722.0,36.2123,36.4473,36.2123,36.4277,360722.0
2022-04-07 15:05:00,37.2,37.24,37.15,37.22,141837.0,36.4277,36.4669,36.3787,36.4473,141837.0
2022-04-07 15:10:00,37.22,37.22,37.12,37.18,71347.0,36.4473,36.4473,36.3493,36.4081,71347.0
2022-04-07 15:15:00,37.18,37.21,37.06,37.07,68015.0,36.4081,36.4375,36.2906,36.3004,68015.0
2022-04-07 15:20:00,37.06,37.08,36.99,37.02,104792.0,36.2906,36.3102,36.222,36.2514,104792.0
2022-04-07 15:25:00,37.02,37.08,37.01,37.05,56496.0,36.2514,36.3102,36.2416,36.2808,56496.0
2022-04-07 15:30:00,37.06,37.12,37.03,37.11,78827.0,36.2906,36.3493,36.2612,36.3396,78827.0
2022-04-07 15:35:00,37.11,37.19,37.1,37.19,120425.0,36.3396,36.4179,36.3298,36.4179,120425.0
2022-04-07 15:40:00,37.19,37.23,37.15,37.22,194792.0,36.4179,36.4571,36.3787,36.4473,194792.0
2022-04-07 15:45:00,37.22,37.28,37.14,37.17,234089.0,36.4473,36.506,36.3689,36.3983,234089.0
2022-04-07 15:50:00,37.16,37.17,37.05,37.12,359472.0,36.3885,36.3983,36.2808,36.3493,359472.0
2022-04-07 15:55:00,37.12,37.15,37.09,37.14,464785.0,36.3493,36.3787,36.32,36.3689,464785.0
2022-04-08 09:30:00,36.98,37.25,36.75,36.85,261504.0,36.2123,36.4766,35.987,36.085,261504.0
2022-04-08 09:35:00,36.87,36.96,36.76,36.83,133543.0,36.1045,36.1927,35.9968,36.0654,133543.0
2022-04-08 09:40:00,36.83,36.97,36.77,36.86,221629.0,36.0654,36.2025,36.0066,36.0947,221629.0
2022-04-08 09:45:00,36.86,36.94,36.75,36.93,109144.0,36.0947,36.1731,35.987,36.1633,109144.0
2022-04-08 09:50:00,36.91,36.96,36.73,36.75,78676.0,36.1437,36.1927,35.9674,35.987,78676.0
2022-04-08 09:55:00,36.74,36.74,36.6,36.64,64924.0,35.9772,35.9772,35.8401,35.8793,64924.0
2022-04-08 10:00:00,36.64,36.68,36.54,36.65,94981.0,35.8793,35.9185,35.7814,35.8891,94981.0
2022-04-08 10:05:00,36.65,36.76,36.57,36.72,79897.0,35.8891,35.9968,35.8108,35.9577,79897.0
2022-04-08 10:10:00,36.71,36.72,36.5,36.57,227489.0,35.9479,35.9577,35.7422,35.8108,227489.0
2022-04-08 10:15:00,36.58,36.7,36.51,36.69,58828.0,35.8206,35.9381,35.752,35.9283,58828.0
2022-04-08 10:20:00,36.7,36.78,36.63,36.77,81249.0,35.9381,36.0164,35.8695,36.0066,81249.0
2022-04-08 10:25:00,36.78,36.94,36.77,36.94,110413.0,36.0164,36.1731,36.0066,36.1731,110413.0
2022-04-08 10:30:00,36.94,36.96,36.87,36.9,74821.0,36.1731,36.1927,36.1045,36.1339,74821.0
2022-04-08 10:35:00,36.91,37.06,36.88,37.04,83765.0,36.1437,36.2906,36.1143,36.271,83765.0
2022-04-08 10:40:00,37.05,37.1,36.94,36.97,133938.0,36.2808,36.3298,36.1731,36.2025,133938.0
2022-04-08 10:45:00,36.96,37.05,36.93,36.95,117575.0,36.1927,36.2808,36.1633,36.1829,117575.0
2022-04-08 10:50:00,36.95,37.23,36.94,37.14,114459.0,36.1829,36.4571,36.1731,36.3689,114459.0
2022-04-08 10:55:00,37.14,37.17,37.06,37.13,108284.0,36.3689,36.3983,36.2906,36.3591,108284.0
2022-04-08 11:00:00,37.13,37.27,37.08,37.23,126631.0,36.3591,36.4962,36.3102,36.4571,126631.0
2022-04-08 11:05:00,37.23,37.34,37.22,37.33,167629.0,36.4571,36.5648,36.4473,36.555,167629.0
2022-04-08 11:10:00,37.33,37.34,37.2,37.25,90404.0,36.555,36.5648,36.4277,36.4766,90404.0
2022-04-08 11:15:00,37.25,37.25,37.14,37.16,51516.0,36.4766,36.4766,36.3689,36.3885,51516.0
2022-04-08 11:20:00,37.15,37.16,37.06,37.07,70053.0,36.3787,36.3885,36.2906,36.3004,70053.0
2022-04-08 11:25:00,37.07,37.09,37.03,37.08,64510.0,36.3004,36.32,36.2612,36.3102,64510.0
2022-04-08 11:30:00,37.07,37.15,37.04,37.11,73253.0,36.3004,36.3787,36.271,36.3396,73253.0
2022-04-08 11:35:00,37.1,37.11,37.0,37.04,81385.0,36.3298,36.3396,36.2318,36.271,81385.0
2022-04-08 11:40:00,37.03,37.07,37.02,37.06,55492.0,36.2612,36.3004,36.2514,36.2906,55492.0
2022-04-08 11:45:00,37.05,37.17,37.03,37.12,74403.0,36.2808,36.3983,36.2612,36.3493,74403.0
2022-04-08 11:50:00,37.12,37.13,37.06,37.06,61917.0,36.3493,36.3591,36.2906,36.2906,61917.0
2022-04-08 11:55:00,37.06,37.08,37.01,37.04,35406.0,36.2906,36.3102,36.2416,36.271,35406.0
2022-04-08 12:00:00,37.03,37.07,36.98,37.05,60732.0,36.2612,36.3004,36.2123,36.2808,60732.0
2022-04-08 12:05:00,37.04,37.11,37.03,37.11,77390.0,36.271,36.3396,36.2612,36.3396,77390.0
2022-04-08 12:10:00,37.11,37.15,37.06,37.09,67414.0,36.3396,36.3787,36.2906,36.32,67414.0
2022-04-08 12:15:00,37.1,37.11,37.05,37.08,44966.0,36.3298,36.3396,36.2808,36.3102,44966.0
2022-04-08 12:20:00,37.08,37.17,37.08,37.14,80099.0,36.3102,36.3983,36.3102,36.3689,80099.0
2022-04-08 12:25:00,37.15,37.22,37.13,37.16,60008.0,36.3787,36.4473,36.3591,36.3885,60008.0
2022-04-08 12:30:00,37.17,37.22,37.12,37.14,46802.0,36.3983,36.4473,36.3493,36.3689,46802.0
2022-04-08 12:35:00,37.14,37.17,37.11,37.14,29154.0,36.3689,36.3983,36.3396,36.3689,29154.0
2022-04-08 12:40:00,37.14,37.32,37.13,37.32,102323.0,36.3689,36.5452,36.3591,36.5452,102323.0
2022-04-08 12:45:00,37.32,37.33,37.21,37.22,58491.0,36.5452,36.555,36.4375,36.4473,58491.0
2022-04-08 12:50:00,37.22,37.26,37.21,37.23,29289.0,36.4473,36.4864,36.4375,36.4571,29289.0
2022-04-08 12:55:00,37.22,37.22,37.17,37.2,42948.0,36.4473,36.4473,36.3983,36.4277,42948.0
2022-04-08 13:00:00,37.19,37.2,37.07,37.11,63176.0,36.4179,36.4277,36.3004,36.3396,63176.0
2022-04-08 13:05:00,37.11,37.12,37.07,37.08,34187.0,36.3396,36.3493,36.3004,36.3102,34187.0
2022-04-08 13:10:00,37.08,37.09,37.01,37.02,65090.0,36.3102,36.32,36.2416,36.2514,65090.0
2022-04-08 13:15:00,37.01,37.03,36.96,36.99,69362.0,36.2416,36.2612,36.1927,36.222,69362.0
2022-04-08 13:20:00,36.98,37.05,36.98,37.04,45212.0,36.2123,36.2808,36.2123,36.271,45212.0
2022-04-08 13:25:00,37.04,37.04,36.96,36.96,34245.0,36.271,36.271,36.1927,36.1927,34245.0
2022-04-08 13:30:00,36.96,37.0,36.94,36.96,29913.0,36.1927,36.2318,36.1731,36.1927,29913.0
2022-04-08 13:35:00,36.96,36.97,36.92,36.94,34307.0,36.1927,36.2025,36.1535,36.1731,34307.0
2022-04-08 13:40:00,36.95,37.0,36.95,36.98,24203.0,36.1829,36.2318,36.1829,36.2123,24203.0
2022-04-08 13:45:00,36.98,36.98,36.95,36.96,46238.0,36.2123,36.2123,36.1829,36.1927,46238.0
2022-04-08 13:50:00,36.96,36.99,36.92,36.95,70085.0,36.1927,36.222,36.1535,36.1829,70085.0
2022-04-08 13:55:00,36.94,37.0,36.92,36.97,59157.0,36.1731,36.2318,36.1535,36.2025,59157.0
2022-04-08 14:00:00,36.96,37.0,36.93,36.95,35021.0,36.1927,36.2318,36.1633,36.1829,35021.0
2022-04-08 14:05:00,36.94,36.99,36.93,36.98,25910.0,36.1731,36.222,36.1633,36.2123,25910.0
2022-04-08 14:10:00,36.98,37.03,36.95,37.01,46282.0,36.2123,36.2612,36.1829,36.2416,46282.0
2022-04-08 14:15:00,37.01,37.02,36.96,36.97,33821.0,36.2416,36.2514,36.1927,36.2025,33821.0
2022-04-08 14:20:00,36.98,37.04,36.92,36.93,60805.0,36.2123,36.271,36.1535,36.1633,60805.0
2022-04-08 14:25:00,36.92,36.92,36.81,36.84,129350.0,36.1535,36.1535,36.0458,36.0752,129350.0
2022-04-08 14:30:00,36.85,36.86,36.8,36.8,32403.0,36.085,36.0947,36.036,36.036,32403.0
2022-04-08 14:35:00,36.8,36.83,36.78,36.8,36807.0,36.036,36.0654,36.0164,36.036,36807.0
2022-04-08 14:40:00,36.79,36.81,36.77,36.8,44829.0,36.0262,36.0458,36.0066,36.036,44829.0
2022-04-08 14:45:00,36.81,36.86,36.8,36.84,66736.0,36.0458,36.0947,36.036,36.0752,66736.0
2022-04-08 14:50:00,36.85,36.95,36.83,36.93,131968.0,36.085,36.1829,36.0654,36.1633,131968.0
2022-04-08 14:55:00,36.93,36.93,36.87,36.88,49029.0,36.1633,36.1633,36.1045,36.1143,49029.0
2022-04-08 15:00:00,36.88,36.9,36.86,36.9,41973.0,36.1143,36.1339,36.0947,36.1339,41973.0
2022-04-08 15:05:00,36.9,36.93,36.85,36.88,43959.0,36.1339,36.1633,36.085,36.1143,43959.0
2022-04-08 15:10:00,36.87,36.95,36.87,36.91,59425.0,36.1045,36.1829,36.1045,36.1437,59425.0
2022-04-08 15:15:00,36.91,36.96,36.89,36.9,59008.0,36.1437,36.1927,36.1241,36.1339,59008.0
2022-04-08 15:20:00,36.9,36.94,36.87,36.88,44861.0,36.1339,36.1731,36.1045,36.1143,44861.0
2022-04-08 15:25:00,36.88,36.93,36.87,36.92,65628.0,36.1143,36.1633,36.1045,36.1535,65628.0
2022-04-08 15:30:00,36.92,36.94,36.86,36.86,115015.0,36.1535,36.1731,36.0947,36.0947,115015.0
2022-04-08 15:35:00,36.87,36.87,36.78,36.79,89982.0,36.1045,36.1045,36.0164,36.0262,89982.0
2022-04-08 15:40:00,36.79,36.81,36.76,36.79,91519.0,36.0262,36.0458,35.9968,36.0262,91519.0
2022-04-08 15:45:00,36.8,36.81,36.74,36.74,149462.0,36.036,36.0458,35.9772,35.9772,149462.0
2022-04-08 15:50:00,36.74,36.78,36.67,36.69,364949.0,35.9772,36.0164,35.9087,35.9283,364949.0
2022-04-08 15:55:00,36.69,36.77,36.68,36.77,422834.0,35.9283,36.0066,35.9185,36.0066,422834.0
2022-04-11 09:30:00,36.7,36.91,36.53,36.85,335224.0,35.9381,36.1437,35.7716,36.085,335224.0
2022-04-11 09:35:00,36.85,37.58,36.84,37.58,273327.0,36.085,36.7998,36.0752,36.7998,273327.0
2022-04-11 09:40:00,37.59,38.25,37.59,38.2,563407.0,36.8096,37.4559,36.8096,37.4069,563407.0
2022-04-11 09:45:00,38.19,38.28,38.05,38.2,360776.0,37.3971,37.4853,37.26,37.4069,360776.0
2022-04-11 09:50:00,38.19,38.3,37.95,38.29,349853.0,37.3971,37.5048,37.1621,37.4951,349853.0
2022-04-11 09:55:00,38.26,38.37,38.14,38.31,326295.0,37.4657,37.5734,37.3482,37.5146,326295.0
2022-04-11 10:00:00,38.28,38.29,38.1,38.11,256943.0,37.4853,37.4951,37.309,37.3188,256943.0
2022-04-11 10:05:00,38.1,38.22,38.03,38.13,305354.0,37.309,37.4265,37.2405,37.3384,305354.0
2022-04-11 10:10:00,38.12,38.4,38.11,38.39,277511.0,37.3286,37.6028,37.3188,37.593,277511.0
2022-04-11 10:15:00,38.39,38.41,38.15,38.19,216335.0,37.593,37.6126,37.358,37.3971,216335.0
2022-04-11 10:20:00,38.19,38.43,38.18,38.27,129525.0,37.3971,37.6321,37.3873,37.4755,129525.0
2022-04-11 10:25:00,38.28,38.32,38.12,38.17,124863.0,37.4853,37.5244,37.3286,37.3775,124863.0
2022-04-11 10:30:00,38.19,38.35,38.14,38.29,98262.0,37.3971,37.5538,37.3482,37.4951,98262.0
2022-04-11 10:35:00,38.3,38.3,38.11,38.19,115607.0,37.5048,37.5048,37.3188,37.3971,115607.0
2022-04-11 10:40:00,38.19,38.32,38.18,38.27,131463.0,37.3971,37.5244,37.3873,37.4755,131463.0
2022-04-11 10:45:00,38.28,38.35,38.27,38.3,101870.0,37.4853,37.5538,37.4755,37.5048,101870.0
2022-04-11 10:50:00,38.3,38.33,38.22,38.24,104059.0,37.5048,37.5342,37.4265,37.4461,104059.0
2022-04-11 10:55:00,38.24,38.35,38.2,38.32,89268.0,37.4461,37.5538,37.4069,37.5244,89268.0
2022-04-11 11:00:00,38.32,38.33,38.07,38.16,137355.0,37.5244,37.5342,37.2796,37.3678,137355.0
2022-04-11 11:05:00,38.16,38.17,38.03,38.07,88259.0,37.3678,37.3775,37.2405,37.2796,88259.0
2022-04-11 11:10:00,38.08,38.19,38.0,38.03,122199.0,37.2894,37.3971,37.2111,37.2405,122199.0
2022-04-11 11:15:00,38.03,38.08,38.0,38.04,62875.0,37.2405,37.2894,37.2111,37.2502,62875.0
2022-04-11 11:20:00,38.04,38.04,37.9,37.95,119432.0,37.2502,37.2502,37.1132,37.1621,119432.0
2022-04-11 11:25:00,37.95,38.09,37.92,38.09,127960.0,37.1621,37.2992,37.1327,37.2992,127960.0
2022-04-11 11:30:00,38.08,38.22,38.06,38.16,210268.0,37.2894,37.4265,37.2698,37.3678,210268.0
2022-04-11 11:35:00,38.16,38.3,38.15,38.25,121068.0,37.3678,37.5048,37.358,37.4559,121068.0
2022-04-11 11:40:00,38.24,38.3,38.22,38.3,87220.0,37.4461,37.5048,37.4265,37.5048,87220.0
2022-04-11 11:45:00,38.3,38.35,38.22,38.24,92694.0,37.5048,37.5538,37.4265,37.4461,92694.0
2022-04-11 11:50:00,38.23,38.29,38.17,38.25,75888.0,37.4363,37.4951,37.3775,37.4559,75888.0
2022-04-11 11:55:00,38.24,38.33,38.24,38.33,90893.0,37.4461,37.5342,37.4461,37.5342,90893.0
2022-04-11 12:00:00,38.33,38.34,38.24,38.3,84058.0,37.5342,37.544,37.4461,37.5048,84058.0
2022-04-11 12:05:00,38.3,38.33,38.27,38.33,48909.0,37.5048,37.5342,37.4755,37.5342,48909.0
2022-04-11 12:10:00,38.33,38.34,38.24,38.3,66701.0,37.5342,37.544,37.4461,37.5048,66701.0
2022-04-11 12:15:00,38.3,38.39,38.29,38.37,73926.0,37.5048,37.593,37.4951,37.5734,73926.0
2022-04-11 12:20:00,38.38,38.41,38.37,38.38,101851.0,37.5832,37.6126,37.5734,37.5832,101851.0
2022-04-11 12:25:00,38.37,38.38,38.31,38.32,108399.0,37.5734,37.5832,37.5146,37.5244,108399.0
2022-04-11 12:30:00,38.32,38.36,38.27,38.32,113149.0,37.5244,37.5636,37.4755,37.5244,113149.0
2022-04-11 12:35:00,38.32,38.37,38.26,38.36,112614.0,37.5244,37.5734,37.4657,37.5636,112614.0
2022-04-11 12:40:00,38.36,38.36,38.26,38.3,74258.0,37.5636,37.5636,37.4657,37.5048,74258.0
2022-04-11 12:45:00,38.3,38.32,38.24,38.27,66475.0,37.5048,37.5244,37.4461,37.4755,66475.0
2022-04-11 12:50:00,38.27,38.33,38.12,38.17,122308.0,37.4755,37.5342,37.3286,37.3775,122308.0
2022-04-11 12:55:00,38.17,38.21,38.12,38.2,59239.0,37.3775,37.4167,37.3286,37.4069,59239.0
2022-04-11 13:00:00,38.19,38.31,38.19,38.3,94898.0,37.3971,37.5146,37.3971,37.5048,94898.0
2022-04-11 13:05:00,38.3,38.37,38.28,38.29,73962.0,37.5048,37.5734,37.4853,37.4951,73962.0
2022-04-11 13:10:00,38.29,38.32,38.24,38.32,73561.0,37.4951,37.5244,37.4461,37.5244,73561.0
2022-04-11 13:15:00,38.32,38.34,38.21,38.24,57842.0,37.5244,37.544,37.4167,37.4461,57842.0
2022-04-11 13:20:00,38.25,38.29,38.22,38.24,44059.0,37.4559,37.4951,37.4265,37.4461,44059.0
2022-04-11 13:25:00,38.25,38.34,38.25,38.31,78858.0,37.4559,37.544,37.4559,37.5146,78858.0
2022-04-11 13:30:00,38.32,38.44,38.32,38.39,122807.0,37.5244,37.6419,37.5244,37.593,122807.0
2022-04-11 13:35:00,38.4,38.43,38.28,38.33,94483.0,37.6028,37.6321,37.4853,37.5342,94483.0
2022-04-11 13:40:00,38.33,38.41,38.31,38.33,74301.0,37.5342,37.6126,37.5146,37.5342,74301.0
2022-04-11 13:45:00,38.34,38.35,38.26,38.28,43613.0,37.544,37.5538,37.4657,37.4853,43613.0
2022-04-11 13:50:00,38.27,38.34,38.23,38.32,64989.0,37.4755,37.544,37.4363,37.5244,64989.0
2022-04-11 13:55:00,38.31,38.37,38.26,38.36,63239.0,37.5146,37.5734,37.4657,37.5636,63239.0
2022-04-11 14:00:00,38.35,38.38,38.31,38.33,72043.0,37.5538,37.5832,37.5146,37.5342,72043.0
2022-04-11 14:05:00,38.34,38.39,38.3,38.34,57610.0,37.544,37.593,37.5048,37.544,57610.0
2022-04-11 14:10:00,38.34,38.36,38.24,38.26,62160.0,37.544,37.5636,37.4461,37.4657,62160.0
2022-04-11 14:15:00,38.25,38.27,38.2,38.2,84491.0,37.4559,37.4755,37.4069,37.4069,84491.0
2022-04-11 14:20:00,38.2,38.25,38.16,38.23,78293.0,37.4069,37.4559,37.3678,37.4363,78293.0
2022-04-11 14:25:00,38.23,38.32,38.21,38.31,82342.0,37.4363,37.5244,37.4167,37.5146,82342.0
2022-04-11 14:30:00,38.3,38.35,38.25,38.33,74382.0,37.5048,37.5538,37.4559,37.5342,74382.0
2022-04-11 14:35:00,38.33,38.41,38.3,38.4,107063.0,37.5342,37.6126,37.5048,37.6028,107063.0
2022-04-11 14:40:00,38.39,38.42,38.33,38.38,74452.0,37.593,37.6224,37.5342,37.5832,74452.0
2022-04-11 14:45:00,38.37,38.45,38.35,38.45,86483.0,37.5734,37.6517,37.5538,37.6517,86483.0
2022-04-11 14:50:00,38.45,38.51,38.43,38.45,96793.0,37.6517,37.7105,37.6321,37.6517,96793.0
2022-04-11 14:55:00,38.45,38.55,38.45,38.53,89820.0,37.6517,37.7497,37.6517,37.7301,89820.0
2022-04-11 15:00:00,38.54,38.56,38.43,38.44,80922.0,37.7399,37.7594,37.6321,37.6419,80922.0
2022-04-11 15:05:00,38.44,38.52,38.42,38.52,94593.0,37.6419,37.7203,37.6224,37.7203,94593.0
2022-04-11 15:10:00,38.53,38.55,38.45,38.46,109993.0,37.7301,37.7497,37.6517,37.6615,109993.0
2022-04-11 15:15:00,38.47,38.52,38.42,38.51,138760.0,37.6713,37.7203,37.6224,37.7105,138760.0
2022-04-11 15:20:00,38.52,38.56,38.47,38.54,141094.0,37.7203,37.7594,37.6713,37.7399,141094.0
2022-04-11 15:25:00,38.55,38.55,38.45,38.48,123996.0,37.7497,37.7497,37.6517,37.6811,123996.0
2022-04-11 15:30:00,38.48,38.52,38.46,38.47,144082.0,37.6811,37.7203,37.6615,37.6713,144082.0
2022-04-11 15:35:00,38.47,38.48,38.39,38.41,265609.0,37.6713,37.6811,37.593,37.6126,265609.0
2022-04-11 15:40:00,38.41,38.41,38.27,38.27,323771.0,37.6126,37.6126,37.4755,37.4755,323771.0
2022-04-11 15:45:00,38.27,38.28,38.18,38.24,278162.0,37.4755,37.4853,37.3873,37.4461,278162.0
2022-04-11 15:50:00,38.25,38.31,38.17,38.19,366291.0,37.4559,37.5146,37.3775,37.3971,366291.0
2022-04-11 15:55:00,38.19,38.24,38.14,38.24,674935.0,37.3971,37.4461,37.3482,37.4461,674935.0
2022-04-12 09:30:00,38.36,38.45,37.77,38.06,546252.0,37.5636,37.6517,36.9859,37.2698,546252.0
2022-04-12 09:35:00,38.07,38.63,37.92,38.59,327630.0,37.2796,37.828,37.1327,37.7888,327630.0
2022-04-12 09:40:00,38.6,38.69,38.31,38.33,196231.0,37.7986,37.8868,37.5146,37.5342,196231.0
2022-04-12 09:45:00,38.34,38.5,38.22,38.39,184637.0,37.544,37.7007,37.4265,37.593,184637.0
2022-04-12 09:50:00,38.38,38.56,38.37,38.49,155477.0,37.5832,37.7594,37.5734,37.6909,155477.0
2022-04-12 09:55:00,38.49,38.68,38.46,38.67,122006.0,37.6909,37.877,37.6615,37.8672,122006.0
2022-04-12 10:00:00,38.66,38.82,38.49,38.77,188496.0,37.8574,38.0141,37.6909,37.9651,188496.0
2022-04-12 10:05:00,38.77,38.95,38.72,38.93,179053.0,37.9651,38.1414,37.9161,38.1218,179053.0
2022-04-12 10:10:00,38.93,38.95,38.76,38.84,165456.0,38.1218,38.1414,37.9553,38.0336,165456.0
2022-04-12 10:15:00,38.83,38.84,38.64,38.68,161453.0,38.0238,38.0336,37.8378,37.877,161453.0
2022-04-12 10:20:00,38.68,38.88,38.68,38.85,120072.0,37.877,38.0728,37.877,38.0434,120072.0
2022-04-12 10:25:00,38.88,38.89,38.72,38.75,74526.0,38.0728,38.0826,37.9161,37.9455,74526.0
2022-04-12 10:30:00,38.76,38.84,38.67,38.79,130992.0,37.9553,38.0336,37.8672,37.9847,130992.0
2022-04-12 10:35:00,38.79,38.84,38.54,38.59,148879.0,37.9847,38.0336,37.7399,37.7888,148879.0
2022-04-12 10:40:00,38.59,38.67,38.51,38.63,165587.0,37.7888,37.8672,37.7105,37.828,165587.0
2022-04-12 10:45:00,38.62,38.68,38.5,38.56,109377.0,37.8182,37.877,37.7007,37.7594,109377.0
2022-04-12 10:50:00,38.57,38.6,38.47,38.51,131997.0,37.7692,37.7986,37.6713,37.7105,131997.0
2022-04-12 10:55:00,38.5,38.63,38.49,38.56,118610.0,37.7007,37.828,37.6909,37.7594,118610.0
2022-04-12 11:00:00,38.56,38.65,38.54,38.65,152658.0,37.7594,37.8476,37.7399,37.8476,152658.0
2022-04-12 11:05:00,38.65,38.75,38.55,38.64,112870.0,37.8476,37.9455,37.7497,37.8378,112870.0
2022-04-12 11:10:00,38.64,38.71,38.6,38.69,107636.0,37.8378,37.9063,37.7986,37.8868,107636.0
2022-04-12 11:15:00,38.71,38.72,38.57,38.59,180450.0,37.9063,37.9161,37.7692,37.7888,180450.0
2022-04-12 11:20:00,38.6,38.66,38.56,38.64,161039.0,37.7986,37.8574,37.7594,37.8378,161039.0
2022-04-12 11:25:00,38.64,38.73,38.62,38.66,198369.0,37.8378,37.9259,37.8182,37.8574,198369.0
2022-04-12 11:30:00,38.65,38.75,38.65,38.66,90559.0,37.8476,37.9455,37.8476,37.8574,90559.0
2022-04-12 11:35:00,38.66,38.67,38.57,38.6,82317.0,37.8574,37.8672,37.7692,37.7986,82317.0
2022-04-12 11:40:00,38.61,38.66,38.57,38.65,67398.0,37.8084,37.8574,37.7692,37.8476,67398.0
2022-04-12 11:45:00,38.66,38.71,38.66,38.7,78073.0,37.8574,37.9063,37.8574,37.8965,78073.0
2022-04-12 11:50:00,38.71,38.74,38.63,38.66,76014.0,37.9063,37.9357,37.828,37.8574,76014.0
2022-04-12 11:55:00,38.67,38.69,38.6,38.65,91608.0,37.8672,37.8868,37.7986,37.8476,91608.0
2022-04-12 12:00:00,38.65,38.69,38.61,38.67,47840.0,37.8476,37.8868,37.8084,37.8672,47840.0
2022-04-12 12:05:00,38.66,38.69,38.58,38.61,52526.0,37.8574,37.8868,37.779,37.8084,52526.0
2022-04-12 12:10:00,38.62,38.62,38.53,38.57,64353.0,37.8182,37.8182,37.7301,37.7692,64353.0
2022-04-12 12:15:00,38.57,38.66,38.52,38.52,88567.0,37.7692,37.8574,37.7203,37.7203,88567.0
2022-04-12 12:20:00,38.53,38.55,38.44,38.47,120291.0,37.7301,37.7497,37.6419,37.6713,120291.0
2022-04-12 12:25:00,38.46,38.48,38.4,38.44,89668.0,37.6615,37.6811,37.6028,37.6419,89668.0
2022-04-12 12:30:00,38.44,38.46,38.39,38.4,61719.0,37.6419,37.6615,37.593,37.6028,61719.0
2022-04-12 12:35:00,38.41,38.49,38.4,38.48,69671.0,37.6126,37.6909,37.6028,37.6811,69671.0
2022-04-12 12:40:00,38.48,38.51,38.42,38.49,111684.0,37.6811,37.7105,37.6224,37.6909,111684.0
2022-04-12 12:45:00,38.5,38.54,38.43,38.53,58826.0,37.7007,37.7399,37.6321,37.7301,58826.0
2022-04-12 12:50:00,38.53,38.6,38.49,38.51,69642.0,37.7301,37.7986,37.6909,37.7105,69642.0
2022-04-12 12:55:00,38.5,38.56,38.49,38.55,61242.0,37.7007,37.7594,37.6909,37.7497,61242.0
2022-04-12 13:00:00,38.54,38.55,38.46,38.51,77331.0,37.7399,37.7497,37.6615,37.7105,77331.0
2022-04-12 13:05:00,38.52,38.57,38.5,38.55,89701.0,37.7203,37.7692,37.7007,37.7497,89701.0
2022-04-12 13:10:00,38.56,38.71,38.56,38.67,140286.0,37.7594,37.9063,37.7594,37.8672,140286.0
2022-04-12 13:15:00,38.66,38.7,38.58,38.65,118248.0,37.8574,37.8965,37.779,37.8476,118248.0
2022-04-12 13:20:00,38.65,38.67,38.59,38.61,115009.0,37.8476,37.8672,37.7888,37.8084,115009.0
2022-04-12 13:25:00,38.62,38.63,38.52,38.52,85453.0,37.8182,37.828,37.7203,37.7203,85453.0
2022-04-12 13:30:00,38.53,38.57,38.5,38.54,46472.0,37.7301,37.7692,37.7007,37.7399,46472.0
2022-04-12 13:35:00,38.53,38.6,38.48,38.5,113168.0,37.7301,37.7986,37.6811,37.7007,113168.0
2022-04-12 13:40:00,38.5,38.56,38.48,38.51,89316.0,37.7007,37.7594,37.6811,37.7105,89316.0
2022-04-12 13:45:00,38.51,38.51,38.4,38.41,76753.0,37.7105,37.7105,37.6028,37.6126,76753.0
2022-04-12 13:50:00,38.41,38.42,38.32,38.34,87828.0,37.6126,37.6224,37.5244,37.544,87828.0
2022-04-12 13:55:00,38.34,38.35,38.23,38.31,181394.0,37.544,37.5538,37.4363,37.5146,181394.0
2022-04-12 14:00:00,38.32,38.34,38.22,38.3,115142.0,37.5244,37.544,37.4265,37.5048,115142.0
2022-04-12 14:05:00,38.29,38.35,38.26,38.3,93797.0,37.4951,37.5538,37.4657,37.5048,93797.0
2022-04-12 14:10:00,38.3,38.37,38.3,38.33,108583.0,37.5048,37.5734,37.5048,37.5342,108583.0
2022-04-12 14:15:00,38.33,38.34,38.22,38.28,100767.0,37.5342,37.544,37.4265,37.4853,100767.0
2022-04-12 14:20:00,38.28,38.33,38.27,38.27,105583.0,37.4853,37.5342,37.4755,37.4755,105583.0
2022-04-12 14:25:00,38.27,38.33,38.26,38.28,132807.0,37.4755,37.5342,37.4657,37.4853,132807.0
2022-04-12 14:30:00,38.29,38.34,38.24,38.34,118649.0,37.4951,37.544,37.4461,37.544,118649.0
2022-04-12 14:35:00,38.34,38.41,38.29,38.34,89218.0,37.544,37.6126,37.4951,37.544,89218.0
2022-04-12 14:40:00,38.34,38.39,38.3,38.34,88145.0,37.544,37.593,37.5048,37.544,88145.0
2022-04-12 14:45:00,38.34,38.47,38.34,38.46,67939.0,37.544,37.6713,37.544,37.6615,67939.0
2022-04-12 14:50:00,38.46,38.58,38.42,38.53,153345.0,37.6615,37.779,37.6224,37.7301,153345.0
2022-04-12 14:55:00,38.53,38.54,38.47,38.51,122169.0,37.7301,37.7399,37.6713,37.7105,122169.0
2022-04-12 15:00:00,38.5,38.53,38.41,38.44,169854.0,37.7007,37.7301,37.6126,37.6419,169854.0
2022-04-12 15:05:00,38.43,38.47,38.41,38.42,145757.0,37.6321,37.6713,37.6126,37.6224,145757.0
2022-04-12 15:10:00,38.41,38.46,38.4,38.43,176687.0,37.6126,37.6615,37.6028,37.6321,176687.0
2022-04-12 15:15:00,38.43,38.52,38.42,38.52,197157.0,37.6321,37.7203,37.6224,37.7203,197157.0
2022-04-12 15:20:00,38.51,38.55,38.45,38.45,344960.0,37.7105,37.7497,37.6517,37.6517,344960.0
2022-04-12 15:25:00,38.45,38.48,38.25,38.3,259709.0,37.6517,37.6811,37.4559,37.5048,259709.0
2022-04-12 15:30:00,38.3,38.38,38.26,38.34,179922.0,37.5048,37.5832,37.4657,37.544,179922.0
2022-04-12 15:35:00,38.33,38.55,38.32,38.52,423119.0,37.5342,37.7497,37.5244,37.7203,423119.0
2022-04-12 15:40:00,38.52,38.56,38.46,38.5,319906.0,37.7203,37.7594,37.6615,37.7007,319906.0
2022-04-12 15:45:00,38.49,38.62,38.45,38.59,570583.0,37.6909,37.8182,37.6517,37.7888,570583.0
2022-04-12 15:50:00,38.6,38.6,38.49,38.55,430896.0,37.7986,37.7986,37.6909,37.7497,430896.0
2022-04-12 15:55:00,38.55,38.67,38.54,38.6,925296.0,37.7497,37.8672,37.7399,37.7986,925296.0
2022-04-13 09:30:00,40.21,40.56,39.85,40.35,2079693.0,39.3752,39.7179,39.0227,39.5123,2079693.0
2022-04-13 09:35:00,40.37,40.64,40.25,40.31,1048731.0,39.5319,39.7963,39.4144,39.4731,1048731.0
2022-04-13 09:40:00,40.31,40.44,39.9,40.11,867404.0,39.4731,39.6004,39.0716,39.2773,867404.0
2022-04-13 09:45:00,40.1,40.34,39.81,40.15,724158.0,39.2675,39.5025,38.9835,39.3164,724158.0
2022-04-13 09:50:00,40.16,40.25,39.91,40.11,533585.0,39.3262,39.4144,39.0814,39.2773,533585.0
2022-04-13 09:55:00,40.11,40.49,40.03,40.31,712642.0,39.2773,39.6494,39.1989,39.4731,712642.0
2022-04-13 10:00:00,40.3,40.33,40.07,40.19,409048.0,39.4633,39.4927,39.2381,39.3556,409048.0
2022-04-13 10:05:00,40.19,40.32,40.11,40.28,333240.0,39.3556,39.4829,39.2773,39.4437,333240.0
2022-04-13 10:10:00,40.28,40.73,40.25,40.73,1160112.0,39.4437,39.8844,39.4144,39.8844,1160112.0
2022-04-13 10:15:00,40.73,40.92,40.51,40.56,1027085.0,39.8844,40.0705,39.669,39.7179,1027085.0
2022-04-13 10:20:00,40.55,40.6,40.15,40.44,668996.0,39.7081,39.7571,39.3164,39.6004,668996.0
2022-04-13 10:25:00,40.45,40.54,40.05,40.28,431657.0,39.6102,39.6983,39.2185,39.4437,431657.0
2022-04-13 10:30:00,40.29,40.39,40.17,40.28,301687.0,39.4535,39.5515,39.336,39.4437,301687.0
2022-04-13 10:35:00,40.3,40.34,40.12,40.2,441154.0,39.4633,39.5025,39.2871,39.3654,441154.0
2022-04-13 10:40:00,40.2,40.24,40.01,40.18,406408.0,39.3654,39.4046,39.1793,39.3458,406408.0
2022-04-13 10:45:00,40.19,40.3,40.1,40.15,422191.0,39.3556,39.4633,39.2675,39.3164,422191.0
2022-04-13 10:50:00,40.15,40.27,40.14,40.21,253930.0,39.3164,39.4339,39.3066,39.3752,253930.0
2022-04-13 10:55:00,40.21,40.36,40.2,40.34,315349.0,39.3752,39.5221,39.3654,39.5025,315349.0
2022-04-13 11:00:00,40.35,40.44,40.25,40.3,395921.0,39.5123,39.6004,39.4144,39.4633,395921.0
2022-04-13 11:05:00,40.32,40.38,40.17,40.22,259609.0,39.4829,39.5417,39.336,39.385,259609.0
2022-04-13 11:10:00,40.21,40.3,40.17,40.28,195512.0,39.3752,39.4633,39.336,39.4437,195512.0
2022-04-13 11:15:00,40.27,40.4,40.22,40.25,285449.0,39.4339,39.5612,39.385,39.4144,285449.0
2022-04-13 11:20:00,40.25,40.29,40.15,40.24,133568.0,39.4144,39.4535,39.3164,39.4046,133568.0
2022-04-13 11:25:00,40.23,40.37,40.21,40.32,188393.0,39.3948,39.5319,39.3752,39.4829,188393.0
2022-04-13 11:30:00,40.32,40.45,40.29,40.37,249121.0,39.4829,39.6102,39.4535,39.5319,249121.0
2022-04-13 11:35:00,40.38,40.49,40.32,40.41,226045.0,39.5417,39.6494,39.4829,39.571,226045.0
2022-04-13 11:40:00,40.41,40.49,40.34,40.43,192664.0,39.571,39.6494,39.5025,39.5906,192664.0
2022-04-13 11:45:00,40.43,40.5,40.39,40.41,264459.0,39.5906,39.6592,39.5515,39.571,264459.0
2022-04-13 11:50:00,40.41,40.41,40.18,40.19,194323.0,39.571,39.571,39.3458,39.3556,194323.0
2022-04-13 11:55:00,40.2,40.28,40.16,40.27,117330.0,39.3654,39.4437,39.3262,39.4339,117330.0
2022-04-13 12:00:00,40.27,40.38,40.21,40.32,150698.0,39.4339,39.5417,39.3752,39.4829,150698.0
2022-04-13 12:05:00,40.31,40.37,40.23,40.24,142958.0,39.4731,39.5319,39.3948,39.4046,142958.0
2022-04-13 12:10:00,40.24,40.3,40.22,40.28,69447.0,39.4046,39.4633,39.385,39.4437,69447.0
2022-04-13 12:15:00,40.28,40.31,40.23,40.26,61246.0,39.4437,39.4731,39.3948,39.4242,61246.0
2022-04-13 12:20:00,40.26,40.31,40.25,40.3,97752.0,39.4242,39.4731,39.4144,39.4633,97752.0
2022-04-13 12:25:00,40.31,40.38,40.21,40.38,182812.0,39.4731,39.5417,39.3752,39.5417,182812.0
2022-04-13 12:30:00,40.37,40.67,40.37,40.67,694612.0,39.5319,39.8256,39.5319,39.8256,694612.0
2022-04-13 12:35:00,40.66,40.88,40.59,40.88,1158859.0,39.8159,40.0313,39.7473,40.0313,1158859.0
2022-04-13 12:40:00,40.88,41.0,40.87,40.96,839280.0,40.0313,40.1488,40.0215,40.1096,839280.0
2022-04-13 12:45:00,40.96,40.97,40.75,40.89,420203.0,40.1096,40.1194,39.904,40.0411,420203.0
2022-04-13 12:50:00,40.89,40.92,40.76,40.89,210912.0,40.0411,40.0705,39.9138,40.0411,210912.0
2022-04-13 12:55:00,40.9,41.0,40.88,40.96,308127.0,40.0509,40.1488,40.0313,40.1096,308127.0
2022-04-13 13:00:00,40.96,40.97,40.85,40.92,196967.0,40.1096,40.1194,40.0019,40.0705,196967.0
2022-04-13 13:05:00,40.91,40.95,40.89,40.94,132755.0,40.0607,40.0998,40.0411,40.09,132755.0
2022-04-13 13:10:00,40.93,41.1,40.9,41.09,432835.0,40.0802,40.2467,40.0509,40.2369,432835.0
2022-04-13 13:15:00,41.08,41.09,40.94,41.05,270342.0,40.2271,40.2369,40.09,40.1978,270342.0
2022-04-13 13:20:00,41.06,41.09,40.96,41.08,252843.0,40.2075,40.2369,40.1096,40.2271,252843.0
2022-04-13 13:25:00,41.09,41.1,40.99,41.04,220311.0,40.2369,40.2467,40.139,40.188,220311.0
2022-04-13 13:30:00,41.05,41.06,40.91,40.94,213547.0,40.1978,40.2075,40.0607,40.09,213547.0
2022-04-13 13:35:00,40.94,41.0,40.82,40.83,254250.0,40.09,40.1488,39.9725,39.9823,254250.0
2022-04-13 13:40:00,40.84,40.93,40.83,40.9,134266.0,39.9921,40.0802,39.9823,40.0509,134266.0
2022-04-13 13:45:00,40.9,40.97,40.81,40.92,179313.0,40.0509,40.1194,39.9627,40.0705,179313.0
2022-04-13 13:50:00,40.93,40.94,40.8,40.82,150562.0,40.0802,40.09,39.9529,39.9725,150562.0
2022-04-13 13:55:00,40.83,40.91,40.76,40.89,180243.0,39.9823,40.0607,39.9138,40.0411,180243.0
2022-04-13 14:00:00,40.89,40.91,40.84,40.89,122206.0,40.0411,40.0607,39.9921,40.0411,122206.0
2022-04-13 14:05:00,40.89,41.01,40.88,40.96,224207.0,40.0411,40.1586,40.0313,40.1096,224207.0
2022-04-13 14:10:00,40.97,40.98,40.88,40.91,98616.0,40.1194,40.1292,40.0313,40.0607,98616.0
2022-04-13 14:15:00,40.92,40.98,40.89,40.94,90895.0,40.0705,40.1292,40.0411,40.09,90895.0
2022-04-13 14:20:00,40.94,41.0,40.9,40.92,136767.0,40.09,40.1488,40.0509,40.0705,136767.0
2022-04-13 14:25:00,40.93,40.95,40.84,40.9,134262.0,40.0802,40.0998,39.9921,40.0509,134262.0
2022-04-13 14:30:00,40.9,40.99,40.89,40.98,131113.0,40.0509,40.139,40.0411,40.1292,131113.0
2022-04-13 14:35:00,40.97,40.98,40.88,40.91,111333.0,40.1194,40.1292,40.0313,40.0607,111333.0
2022-04-13 14:40:00,40.91,41.01,40.9,41.01,157627.0,40.0607,40.1586,40.0509,40.1586,157627.0
2022-04-13 14:45:00,41.01,41.08,40.98,41.03,237447.0,40.1586,40.2271,40.1292,40.1782,237447.0
2022-04-13 14:50:00,41.03,41.08,41.03,41.05,96121.0,40.1782,40.2271,40.1782,40.1978,96121.0
2022-04-13 14:55:00,41.06,41.1,41.02,41.05,157668.0,40.2075,40.2467,40.1684,40.1978,157668.0
2022-04-13 15:00:00,41.05,41.09,40.98,40.99,191295.0,40.1978,40.2369,40.1292,40.139,191295.0
2022-04-13 15:05:00,41.0,41.09,40.99,41.05,117701.0,40.1488,40.2369,40.139,40.1978,117701.0
2022-04-13 15:10:00,41.04,41.07,41.02,41.05,126755.0,40.188,40.2173,40.1684,40.1978,126755.0
2022-04-13 15:15:00,41.06,41.09,41.02,41.08,152535.0,40.2075,40.2369,40.1684,40.2271,152535.0
2022-04-13 15:20:00,41.07,41.09,40.99,41.01,259688.0,40.2173,40.2369,40.139,40.1586,259688.0
2022-04-13 15:25:00,41.01,41.02,40.9,40.96,219483.0,40.1586,40.1684,40.0509,40.1096,219483.0
2022-04-13 15:30:00,40.96,41.06,40.95,41.0,271563.0,40.1096,40.2075,40.0998,40.1488,271563.0
2022-04-13 15:35:00,41.0,41.05,40.86,40.95,365399.0,40.1488,40.1978,40.0117,40.0998,365399.0
2022-04-13 15:40:00,40.94,40.98,40.9,40.95,302130.0,40.09,40.1292,40.0509,40.0998,302130.0
2022-04-13 15:45:00,40.95,41.06,40.91,41.0,387032.0,40.0998,40.2075,40.0607,40.1488,387032.0
2022-04-13 15:50:00,40.99,41.1,40.94,41.06,607616.0,40.139,40.2467,40.09,40.2075,607616.0
2022-04-13 15:55:00,41.07,41.07,40.95,41.03,950283.0,40.2173,40.2173,40.0998,40.1782,950283.0
2022-04-14 09:30:00,41.97,42.27,41.82,42.12,1970686.0,41.0987,41.3924,40.9518,41.2455,1970686.0
2022-04-14 09:35:00,42.12,42.57,42.09,42.43,1169078.0,41.2455,41.6862,41.2162,41.5491,1169078.0
2022-04-14 09:40:00,42.45,42.54,42.18,42.33,539545.0,41.5687,41.6568,41.3043,41.4512,539545.0
2022-04-14 09:45:00,42.33,42.54,42.33,42.52,589682.0,41.4512,41.6568,41.4512,41.6372,589682.0
2022-04-14 09:50:00,42.53,42.58,42.34,42.44,727375.0,41.647,41.696,41.461,41.5589,727375.0
2022-04-14 09:55:00,42.44,42.69,42.4,42.68,485233.0,41.5589,41.8037,41.5197,41.7939,485233.0
2022-04-14 10:00:00,42.69,42.87,42.66,42.75,636393.0,41.8037,41.98,41.7743,41.8625,636393.0
2022-04-14 10:05:00,42.76,42.8,42.13,42.22,686284.0,41.8723,41.9114,41.2553,41.3435,686284.0
2022-04-14 10:10:00,42.23,42.42,42.15,42.25,363020.0,41.3533,41.5393,41.2749,41.3728,363020.0
2022-04-14 10:15:00,42.25,42.42,42.07,42.34,676369.0,41.3728,41.5393,41.1966,41.461,676369.0
2022-04-14 10:20:00,42.33,42.48,42.26,42.46,240380.0,41.4512,41.5981,41.3826,41.5785,240380.0
2022-04-14 10:25:00,42.46,42.46,42.2,42.24,249737.0,41.5785,41.5785,41.3239,41.363,249737.0
2022-04-14 10:30:00,42.23,42.41,42.2,42.3,217291.0,41.3533,41.5295,41.3239,41.4218,217291.0
2022-04-14 10:35:00,42.3,42.32,42.14,42.28,199439.0,41.4218,41.4414,41.2651,41.4022,199439.0
2022-04-14 10:40:00,42.27,42.32,42.02,42.15,272567.0,41.3924,41.4414,41.1476,41.2749,272567.0
2022-04-14 10:45:00,42.14,42.18,42.03,42.05,206974.0,41.2651,41.3043,41.1574,41.177,206974.0
2022-04-14 10:50:00,42.06,42.1,41.8,41.87,456662.0,41.1868,41.226,40.9322,41.0007,456662.0
2022-04-14 10:55:00,41.87,42.07,41.83,42.02,372261.0,41.0007,41.1966,40.9616,41.1476,372261.0
2022-04-14 11:00:00,42.02,42.1,41.97,42.02,247688.0,41.1476,41.226,41.0987,41.1476,247688.0
2022-04-14 11:05:00,42.01,42.03,41.92,42.03,120601.0,41.1378,41.1574,41.0497,41.1574,120601.0
2022-04-14 11:10:00,42.02,42.05,41.93,41.95,166715.0,41.1476,41.177,41.0595,41.0791,166715.0
2022-04-14 11:15:00,41.95,42.01,41.89,41.98,113716.0,41.0791,41.1378,41.0203,41.1084,113716.0
2022-04-14 11:20:00,41.98,42.08,41.91,42.02,186961.0,41.1084,41.2064,41.0399,41.1476,186961.0
2022-04-14 11:25:00,42.01,42.07,41.98,42.01,168668.0,41.1378,41.1966,41.1084,41.1378,168668.0
2022-04-14 11:30:00,42.01,42.17,42.0,42.17,199180.0,41.1378,41.2945,41.128,41.2945,199180.0
2022-04-14 11:35:00,42.17,42.24,42.07,42.08,323085.0,41.2945,41.363,41.1966,41.2064,323085.0
2022-04-14 11:40:00,42.09,42.11,41.97,42.04,215549.0,41.2162,41.2357,41.0987,41.1672,215549.0
2022-04-14 11:45:00,42.04,42.1,41.94,41.95,140981.0,41.1672,41.226,41.0693,41.0791,140981.0
2022-04-14 11:50:00,41.95,41.99,41.84,41.88,163247.0,41.0791,41.1182,40.9714,41.0105,163247.0
2022-04-14 11:55:00,41.87,41.96,41.84,41.9,102930.0,41.0007,41.0889,40.9714,41.0301,102930.0
2022-04-14 12:00:00,41.89,42.01,41.88,41.93,147061.0,41.0203,41.1378,41.0105,41.0595,147061.0
2022-04-14 12:05:00,41.92,41.96,41.89,41.91,98421.0,41.0497,41.0889,41.0203,41.0399,98421.0
2022-04-14 12:10:00,41.91,42.02,41.86,41.97,155973.0,41.0399,41.1476,40.9909,41.0987,155973.0
2022-04-14 12:15:00,41.97,42.0,41.85,41.88,117441.0,41.0987,41.128,40.9811,41.0105,117441.0
2022-04-14 12:20:00,41.88,41.89,41.74,41.8,168964.0,41.0105,41.0203,40.8734,40.9322,168964.0
2022-04-14 12:25:00,41.8,41.81,41.74,41.78,90669.0,40.9322,40.942,40.8734,40.9126,90669.0
2022-04-14 12:30:00,41.79,41.86,41.74,41.8,213876.0,40.9224,40.9909,40.8734,40.9322,213876.0
2022-04-14 12:35:00,41.79,41.9,41.74,41.86,134340.0,40.9224,41.0301,40.8734,40.9909,134340.0
2022-04-14 12:40:00,41.85,41.89,41.81,41.83,124964.0,40.9811,41.0203,40.942,40.9616,124964.0
2022-04-14 12:45:00,41.82,41.91,41.79,41.88,84026.0,40.9518,41.0399,40.9224,41.0105,84026.0
2022-04-14 12:50:00,41.88,41.9,41.78,41.85,99759.0,41.0105,41.0301,40.9126,40.9811,99759.0
2022-04-14 12:55:00,41.85,41.98,41.84,41.98,104895.0,40.9811,41.1084,40.9714,41.1084,104895.0
2022-04-14 13:00:00,41.98,42.09,41.96,42.09,270405.0,41.1084,41.2162,41.0889,41.2162,270405.0
2022-04-14 13:05:00,42.09,42.12,42.03,42.11,107725.0,41.2162,41.2455,41.1574,41.2357,107725.0
2022-04-14 13:10:00,42.1,42.16,42.06,42.1,140575.0,41.226,41.2847,41.1868,41.226,140575.0
2022-04-14 13:15:00,42.1,42.13,42.01,42.03,136415.0,41.226,41.2553,41.1378,41.1574,136415.0
2022-04-14 13:20:00,42.02,42.06,41.98,42.01,114242.0,41.1476,41.1868,41.1084,41.1378,114242.0
2022-04-14 13:25:00,42.01,42.04,41.94,41.96,95713.0,41.1378,41.1672,41.0693,41.0889,95713.0
2022-04-14 13:30:00,41.96,42.04,41.93,41.99,123575.0,41.0889,41.1672,41.0595,41.1182,123575.0
2022-04-14 13:35:00,42.0,42.06,41.99,42.04,61946.0,41.128,41.1868,41.1182,41.1672,61946.0
2022-04-14 13:40:00,42.04,42.22,42.03,42.15,285053.0,41.1672,41.3435,41.1574,41.2749,285053.0
2022-04-14 13:45:00,42.16,42.25,42.15,42.23,173717.0,41.2847,41.3728,41.2749,41.3533,173717.0
2022-04-14 13:50:00,42.23,42.32,42.21,42.26,174850.0,41.3533,41.4414,41.3337,41.3826,174850.0
2022-04-14 13:55:00,42.26,42.26,42.16,42.23,130746.0,41.3826,41.3826,41.2847,41.3533,130746.0
2022-04-14 14:00:00,42.22,42.32,42.2,42.28,146955.0,41.3435,41.4414,41.3239,41.4022,146955.0
2022-04-14 14:05:00,42.27,42.3,42.21,42.25,157704.0,41.3924,41.4218,41.3337,41.3728,157704.0
2022-04-14 14:10:00,42.25,42.28,42.2,42.23,110789.0,41.3728,41.4022,41.3239,41.3533,110789.0
2022-04-14 14:15:00,42.23,42.24,42.13,42.16,118263.0,41.3533,41.363,41.2553,41.2847,118263.0
2022-04-14 14:20:00,42.16,42.19,42.06,42.12,144879.0,41.2847,41.3141,41.1868,41.2455,144879.0
2022-04-14 14:25:00,42.12,42.15,42.03,42.14,170745.0,41.2455,41.2749,41.1574,41.2651,170745.0
2022-04-14 14:30:00,42.13,42.17,42.09,42.16,114525.0,41.2553,41.2945,41.2162,41.2847,114525.0
2022-04-14 14:35:00,42.16,42.18,42.07,42.13,155632.0,41.2847,41.3043,41.1966,41.2553,155632.0
2022-04-14 14:40:00,42.13,42.19,42.12,42.18,88225.0,41.2553,41.3141,41.2455,41.3043,88225.0
2022-04-14 14:45:00,42.17,42.21,42.15,42.21,116238.0,41.2945,41.3337,41.2749,41.3337,116238.0
2022-04-14 14:50:00,42.21,42.22,42.07,42.08,192048.0,41.3337,41.3435,41.1966,41.2064,192048.0
2022-04-14 14:55:00,42.08,42.09,41.99,42.04,193045.0,41.2064,41.2162,41.1182,41.1672,193045.0
2022-04-14 15:00:00,42.04,42.05,41.98,41.98,177333.0,41.1672,41.177,41.1084,41.1084,177333.0
2022-04-14 15:05:00,41.99,42.02,41.94,41.94,174397.0,41.1182,41.1476,41.0693,41.0693,174397.0
2022-04-14 15:10:00,41.94,42.04,41.92,42.02,179586.0,41.0693,41.1672,41.0497,41.1476,179586.0
2022-04-14 15:15:00,42.03,42.12,42.03,42.12,145038.0,41.1574,41.2455,41.1574,41.2455,145038.0
2022-04-14 15:20:00,42.11,42.16,42.07,42.15,185870.0,41.2357,41.2847,41.1966,41.2749,185870.0
2022-04-14 15:25:00,42.16,42.16,42.09,42.16,194244.0,41.2847,41.2847,41.2162,41.2847,194244.0
2022-04-14 15:30:00,42.16,42.21,42.13,42.19,352633.0,41.2847,41.3337,41.2553,41.3141,352633.0
2022-04-14 15:35:00,42.19,42.3,42.17,42.21,416326.0,41.3141,41.4218,41.2945,41.3337,416326.0
2022-04-14 15:40:00,42.21,42.38,42.19,42.38,384699.0,41.3337,41.5001,41.3141,41.5001,384699.0
2022-04-14 15:45:00,42.37,42.38,42.25,42.27,502223.0,41.4903,41.5001,41.3728,41.3924,502223.0
2022-04-14 15:50:00,42.28,42.3,42.2,42.3,708775.0,41.4022,41.4218,41.3239,41.4218,708775.0
2022-04-14 15:55:00,42.3,42.38,42.28,42.36,1708762.0,41.4218,41.5001,41.4022,41.4806,1708762.0
2022-04-18 09:30:00,42.08,42.19,41.85,42.07,817409.0,41.2064,41.3141,40.9811,41.1966,817409.0
2022-04-18 09:35:00,42.06,42.74,42.06,42.63,603855.0,41.1868,41.8527,41.1868,41.745,603855.0
2022-04-18 09:40:00,42.62,42.73,42.51,42.69,406009.0,41.7352,41.8429,41.6274,41.8037,406009.0
2022-04-18 09:45:00,42.68,42.98,42.57,42.93,394690.0,41.7939,42.0877,41.6862,42.0387,394690.0
2022-04-18 09:50:00,42.93,43.07,42.68,42.71,534637.0,42.0387,42.1758,41.7939,41.8233,534637.0
2022-04-18 09:55:00,42.72,42.73,42.41,42.42,315124.0,41.8331,41.8429,41.5295,41.5393,315124.0
2022-04-18 10:00:00,42.42,42.61,42.39,42.6,358487.0,41.5393,41.7254,41.5099,41.7156,358487.0
2022-04-18 10:05:00,42.61,42.65,42.31,42.33,304083.0,41.7254,41.7645,41.4316,41.4512,304083.0
2022-04-18 10:10:00,42.31,42.38,42.22,42.29,299486.0,41.4316,41.5001,41.3435,41.412,299486.0
2022-04-18 10:15:00,42.29,42.58,42.27,42.55,276320.0,41.412,41.696,41.3924,41.6666,276320.0
2022-04-18 10:20:00,42.56,42.84,42.56,42.84,256067.0,41.6764,41.9506,41.6764,41.9506,256067.0
2022-04-18 10:25:00,42.84,42.9,42.57,42.62,243722.0,41.9506,42.0093,41.6862,41.7352,243722.0
2022-04-18 10:30:00,42.62,42.78,42.6,42.77,217637.0,41.7352,41.8918,41.7156,41.882,217637.0
2022-04-18 10:35:00,42.77,42.82,42.64,42.79,179034.0,41.882,41.931,41.7547,41.9016,179034.0
2022-04-18 10:40:00,42.79,42.93,42.79,42.88,210537.0,41.9016,42.0387,41.9016,41.9898,210537.0
2022-04-18 10:45:00,42.88,42.94,42.83,42.91,152786.0,41.9898,42.0485,41.9408,42.0191,152786.0
2022-04-18 10:50:00,42.91,42.95,42.84,42.94,140567.0,42.0191,42.0583,41.9506,42.0485,140567.0
2022-04-18 10:55:00,42.94,42.99,42.78,42.83,216312.0,42.0485,42.0975,41.8918,41.9408,216312.0
2022-04-18 11:00:00,42.83,42.91,42.79,42.91,114158.0,41.9408,42.0191,41.9016,42.0191,114158.0
2022-04-18 11:05:00,42.9,42.99,42.86,42.89,180181.0,42.0093,42.0975,41.9702,41.9996,180181.0
2022-04-18 11:10:00,42.89,42.99,42.86,42.87,187251.0,41.9996,42.0975,41.9702,41.98,187251.0
2022-04-18 11:15:00,42.87,42.89,42.72,42.78,94414.0,41.98,41.9996,41.8331,41.8918,94414.0
2022-04-18 11:20:00,42.77,42.8,42.62,42.63,71853.0,41.882,41.9114,41.7352,41.745,71853.0
2022-04-18 11:25:00,42.63,42.65,42.54,42.6,103857.0,41.745,41.7645,41.6568,41.7156,103857.0
2022-04-18 11:30:00,42.6,42.72,42.57,42.6,212597.0,41.7156,41.8331,41.6862,41.7156,212597.0
2022-04-18 11:35:00,42.6,42.62,42.38,42.39,216984.0,41.7156,41.7352,41.5001,41.5099,216984.0
2022-04-18 11:40:00,42.4,42.49,42.36,42.41,125024.0,41.5197,41.6079,41.4806,41.5295,125024.0
2022-04-18 11:45:00,42.42,42.46,42.29,42.31,300529.0,41.5393,41.5785,41.412,41.4316,300529.0
2022-04-18 11:50:00,42.32,42.36,42.3,42.34,173608.0,41.4414,41.4806,41.4218,41.461,173608.0
2022-04-18 11:55:00,42.33,42.36,42.29,42.32,188415.0,41.4512,41.4806,41.412,41.4414,188415.0
2022-04-18 12:00:00,42.32,42.32,42.12,42.16,224787.0,41.4414,41.4414,41.2455,41.2847,224787.0
2022-04-18 12:05:00,42.17,42.2,42.09,42.19,150516.0,41.2945,41.3239,41.2162,41.3141,150516.0
2022-04-18 12:10:00,42.2,42.31,42.19,42.27,90450.0,41.3239,41.4316,41.3141,41.3924,90450.0
2022-04-18 12:15:00,42.27,42.29,42.23,42.27,86902.0,41.3924,41.412,41.3533,41.3924,86902.0
2022-04-18 12:20:00,42.26,42.27,42.19,42.25,123258.0,41.3826,41.3924,41.3141,41.3728,123258.0
2022-04-18 12:25:00,42.25,42.31,42.24,42.26,78320.0,41.3728,41.4316,41.363,41.3826,78320.0
2022-04-18 12:30:00,42.26,42.28,42.21,42.23,56144.0,41.3826,41.4022,41.3337,41.3533,56144.0
2022-04-18 12:35:00,42.23,42.26,42.2,42.21,94975.0,41.3533,41.3826,41.3239,41.3337,94975.0
2022-04-18 12:40:00,42.21,42.23,42.14,42.22,131864.0,41.3337,41.3533,41.2651,41.3435,131864.0
2022-04-18 12:45:00,42.23,42.23,42.12,42.19,70248.0,41.3533,41.3533,41.2455,41.3141,70248.0
2022-04-18 12:50:00,42.2,42.35,42.19,42.33,124118.0,41.3239,41.4708,41.3141,41.4512,124118.0
2022-04-18 12:55:00,42.34,42.38,42.3,42.33,202279.0,41.461,41.5001,41.4218,41.4512,202279.0
2022-04-18 13:00:00,42.33,42.35,42.27,42.28,132939.0,41.4512,41.4708,41.3924,41.4022,132939.0
2022-04-18 13:05:00,42.28,42.4,42.28,42.37,90941.0,41.4022,41.5197,41.4022,41.4903,90941.0
2022-04-18 13:10:00,42.38,42.42,42.34,42.34,78991.0,41.5001,41.5393,41.461,41.461,78991.0
2022-04-18 13:15:00,42.34,42.36,42.27,42.3,61651.0,41.461,41.4806,41.3924,41.4218,61651.0
2022-04-18 13:20:00,42.3,42.37,42.28,42.3,69693.0,41.4218,41.4903,41.4022,41.4218,69693.0
2022-04-18 13:25:00,42.3,42.41,42.28,42.37,68086.0,41.4218,41.5295,41.4022,41.4903,68086.0
2022-04-18 13:30:00,42.37,42.52,42.36,42.52,164773.0,41.4903,41.6372,41.4806,41.6372,164773.0
2022-04-18 13:35:00,42.51,42.6,42.48,42.55,118318.0,41.6274,41.7156,41.5981,41.6666,118318.0
2022-04-18 13:40:00,42.56,42.58,42.44,42.45,114288.0,41.6764,41.696,41.5589,41.5687,114288.0
2022-04-18 13:45:00,42.45,42.45,42.36,42.42,81549.0,41.5687,41.5687,41.4806,41.5393,81549.0
2022-04-18 13:50:00,42.41,42.46,42.38,42.44,68727.0,41.5295,41.5785,41.5001,41.5589,68727.0
2022-04-18 13:55:00,42.44,42.48,42.34,42.37,69980.0,41.5589,41.5981,41.461,41.4903,69980.0
2022-04-18 14:00:00,42.37,42.43,42.36,42.38,56186.0,41.4903,41.5491,41.4806,41.5001,56186.0
2022-04-18 14:05:00,42.39,42.41,42.31,42.32,69604.0,41.5099,41.5295,41.4316,41.4414,69604.0
2022-04-18 14:10:00,42.32,42.35,42.29,42.31,77464.0,41.4414,41.4708,41.412,41.4316,77464.0
2022-04-18 14:15:00,42.3,42.37,42.23,42.25,142036.0,41.4218,41.4903,41.3533,41.3728,142036.0
2022-04-18 14:20:00,42.26,42.36,42.24,42.35,85877.0,41.3826,41.4806,41.363,41.4708,85877.0
2022-04-18 14:25:00,42.35,42.37,42.3,42.33,81884.0,41.4708,41.4903,41.4218,41.4512,81884.0
2022-04-18 14:30:00,42.33,42.39,42.32,42.39,68197.0,41.4512,41.5099,41.4414,41.5099,68197.0
2022-04-18 14:35:00,42.38,42.4,42.32,42.34,78798.0,41.5001,41.5197,41.4414,41.461,78798.0
2022-04-18 14:40:00,42.34,42.35,42.25,42.27,84782.0,41.461,41.4708,41.3728,41.3924,84782.0
2022-04-18 14:45:00,42.27,42.28,42.19,42.2,90931.0,41.3924,41.4022,41.3141,41.3239,90931.0
2022-04-18 14:50:00,42.2,42.23,42.17,42.19,108843.0,41.3239,41.3533,41.2945,41.3141,108843.0
2022-04-18 14:55:00,42.18,42.22,42.13,42.16,98645.0,41.3043,41.3435,41.2553,41.2847,98645.0
2022-04-18 15:00:00,42.17,42.24,42.16,42.2,83296.0,41.2945,41.363,41.2847,41.3239,83296.0
2022-04-18 15:05:00,42.2,42.26,42.19,42.26,77056.0,41.3239,41.3826,41.3141,41.3826,77056.0
2022-04-18 15:10:00,42.26,42.29,42.18,42.22,109586.0,41.3826,41.412,41.3043,41.3435,109586.0
2022-04-18 15:15:00,42.22,42.26,42.19,42.21,67478.0,41.3435,41.3826,41.3141,41.3337,67478.0
2022-04-18 15:20:00,42.21,42.23,42.11,42.14,109620.0,41.3337,41.3533,41.2357,41.2651,109620.0
2022-04-18 15:25:00,42.13,42.14,42.05,42.06,156014.0,41.2553,41.2651,41.177,41.1868,156014.0
2022-04-18 15:30:00,42.06,42.08,42.01,42.04,131681.0,41.1868,41.2064,41.1378,41.1672,131681.0
2022-04-18 15:35:00,42.05,42.07,41.97,42.03,271504.0,41.177,41.1966,41.0987,41.1574,271504.0
2022-04-18 15:40:00,42.02,42.14,41.98,42.14,208057.0,41.1476,41.2651,41.1084,41.2651,208057.0
2022-04-18 15:45:00,42.14,42.14,42.02,42.02,258473.0,41.2651,41.2651,41.1476,41.1476,258473.0
2022-04-18 15:50:00,42.03,42.13,41.99,42.11,429276.0,41.1574,41.2553,41.1182,41.2357,429276.0
2022-04-18 15:55:00,42.11,42.16,42.06,42.15,523894.0,41.2357,41.2847,41.1868,41.2749,523894.0
2022-04-19 09:30:00,42.81,43.28,42.79,43.13,908543.0,41.9212,42.3815,41.9016,42.2346,908543.0
2022-04-19 09:35:00,43.12,43.25,42.96,43.14,488539.0,42.2248,42.3521,42.0681,42.2444,488539.0
2022-04-19 09:40:00,43.14,43.29,43.09,43.18,445206.0,42.2444,42.3912,42.1954,42.2835,445206.0
2022-04-19 09:45:00,43.18,43.19,42.84,42.84,363169.0,42.2835,42.2933,41.9506,41.9506,363169.0
2022-04-19 09:50:00,42.84,43.0,42.72,42.95,318095.0,41.9506,42.1073,41.8331,42.0583,318095.0
2022-04-19 09:55:00,42.94,43.15,42.85,43.09,338979.0,42.0485,42.2542,41.9604,42.1954,338979.0
2022-04-19 10:00:00,43.09,43.25,43.06,43.23,357815.0,42.1954,42.3521,42.166,42.3325,357815.0
2022-04-19 10:05:00,43.23,43.3,43.13,43.19,277527.0,42.3325,42.401,42.2346,42.2933,277527.0
2022-04-19 10:10:00,43.19,43.3,43.14,43.28,169562.0,42.2933,42.401,42.2444,42.3815,169562.0
2022-04-19 10:15:00,43.28,43.3,43.16,43.23,164493.0,42.3815,42.401,42.2639,42.3325,164493.0
2022-04-19 10:20:00,43.23,43.4,43.11,43.33,219095.0,42.3325,42.499,42.215,42.4304,219095.0
2022-04-19 10:25:00,43.33,43.38,43.28,43.33,150282.0,42.4304,42.4794,42.3815,42.4304,150282.0
2022-04-19 10:30:00,43.32,43.45,43.29,43.4,261396.0,42.4206,42.5479,42.3912,42.499,261396.0
2022-04-19 10:35:00,43.39,43.51,43.37,43.45,263448.0,42.4892,42.6067,42.4696,42.5479,263448.0
2022-04-19 10:40:00,43.46,43.59,43.43,43.57,177994.0,42.5577,42.685,42.5283,42.6654,177994.0
2022-04-19 10:45:00,43.56,43.59,43.5,43.51,142199.0,42.6556,42.685,42.5969,42.6067,142199.0
2022-04-19 10:50:00,43.5,43.62,43.5,43.54,172161.0,42.5969,42.7144,42.5969,42.6361,172161.0
2022-04-19 10:55:00,43.54,43.61,43.51,43.55,161318.0,42.6361,42.7046,42.6067,42.6459,161318.0
2022-04-19 11:00:00,43.55,43.57,43.42,43.54,187525.0,42.6459,42.6654,42.5186,42.6361,187525.0
2022-04-19 11:05:00,43.54,43.59,43.49,43.56,173512.0,42.6361,42.685,42.5871,42.6556,173512.0
2022-04-19 11:10:00,43.57,43.63,43.52,43.62,145124.0,42.6654,42.7242,42.6165,42.7144,145124.0
2022-04-19 11:15:00,43.62,43.68,43.58,43.62,114901.0,42.7144,42.7732,42.6752,42.7144,114901.0
2022-04-19 11:20:00,43.62,43.7,43.59,43.69,87575.0,42.7144,42.7927,42.685,42.7829,87575.0
2022-04-19 11:25:00,43.69,43.77,43.67,43.72,210758.0,42.7829,42.8613,42.7634,42.8123,210758.0
2022-04-19 11:30:00,43.72,43.73,43.66,43.66,139150.0,42.8123,42.8221,42.7536,42.7536,139150.0
2022-04-19 11:35:00,43.66,43.74,43.62,43.74,138440.0,42.7536,42.8319,42.7144,42.8319,138440.0
2022-04-19 11:40:00,43.73,43.73,43.66,43.72,95499.0,42.8221,42.8221,42.7536,42.8123,95499.0
2022-04-19 11:45:00,43.72,43.74,43.6,43.61,105116.0,42.8123,42.8319,42.6948,42.7046,105116.0
2022-04-19 11:50:00,43.61,43.67,43.53,43.54,116568.0,42.7046,42.7634,42.6263,42.6361,116568.0
2022-04-19 11:55:00,43.53,43.54,43.43,43.45,97275.0,42.6263,42.6361,42.5283,42.5479,97275.0
2022-04-19 12:00:00,43.44,43.46,43.36,43.39,100308.0,42.5381,42.5577,42.4598,42.4892,100308.0
2022-04-19 12:05:00,43.38,43.41,43.32,43.34,82792.0,42.4794,42.5088,42.4206,42.4402,82792.0
2022-04-19 12:10:00,43.35,43.46,43.33,43.42,137269.0,42.45,42.5577,42.4304,42.5186,137269.0
2022-04-19 12:15:00,43.43,43.55,43.39,43.52,116008.0,42.5283,42.6459,42.4892,42.6165,116008.0
2022-04-19 12:20:00,43.52,43.52,43.43,43.49,126260.0,42.6165,42.6165,42.5283,42.5871,126260.0
2022-04-19 12:25:00,43.5,43.52,43.43,43.45,92902.0,42.5969,42.6165,42.5283,42.5479,92902.0
2022-04-19 12:30:00,43.45,43.49,43.4,43.44,99245.0,42.5479,42.5871,42.499,42.5381,99245.0
2022-04-19 12:35:00,43.44,43.5,43.4,43.43,186331.0,42.5381,42.5969,42.499,42.5283,186331.0
2022-04-19 12:40:00,43.43,43.46,43.37,43.43,82441.0,42.5283,42.5577,42.4696,42.5283,82441.0
2022-04-19 12:45:00,43.43,43.45,43.37,43.41,119098.0,42.5283,42.5479,42.4696,42.5088,119098.0
2022-04-19 12:50:00,43.41,43.46,43.39,43.44,71580.0,42.5088,42.5577,42.4892,42.5381,71580.0
2022-04-19 12:55:00,43.43,43.51,43.43,43.47,62171.0,42.5283,42.6067,42.5283,42.5675,62171.0
2022-04-19 13:00:00,43.47,43.6,43.46,43.59,137109.0,42.5675,42.6948,42.5577,42.685,137109.0
2022-04-19 13:05:00,43.58,43.64,43.57,43.58,114628.0,42.6752,42.734,42.6654,42.6752,114628.0
2022-04-19 13:10:00,43.58,43.63,43.54,43.6,94252.0,42.6752,42.7242,42.6361,42.6948,94252.0
2022-04-19 13:15:00,43.6,43.63,43.47,43.48,131365.0,42.6948,42.7242,42.5675,42.5773,131365.0
2022-04-19 13:20:00,43.47,43.54,43.44,43.46,87801.0,42.5675,42.6361,42.5381,42.5577,87801.0
2022-04-19 13:25:00,43.46,43.49,43.37,43.37,98444.0,42.5577,42.5871,42.4696,42.4696,98444.0
2022-04-19 13:30:00,43.37,43.48,43.36,43.48,112153.0,42.4696,42.5773,42.4598,42.5773,112153.0
2022-04-19 13:35:00,43.48,43.58,43.45,43.54,186571.0,42.5773,42.6752,42.5479,42.6361,186571.0
2022-04-19 13:40:00,43.53,43.55,43.51,43.51,84850.0,42.6263,42.6459,42.6067,42.6067,84850.0
2022-04-19 13:45:00,43.52,43.52,43.4,43.51,109352.0,42.6165,42.6165,42.499,42.6067,109352.0
2022-04-19 13:50:00,43.5,43.53,43.45,43.47,67364.0,42.5969,42.6263,42.5479,42.5675,67364.0
2022-04-19 13:55:00,43.46,43.47,43.4,43.44,134511.0,42.5577,42.5675,42.499,42.5381,134511.0
2022-04-19 14:00:00,43.44,43.45,43.33,43.37,87711.0,42.5381,42.5479,42.4304,42.4696,87711.0
2022-04-19 14:05:00,43.37,43.41,43.33,43.37,90384.0,42.4696,42.5088,42.4304,42.4696,90384.0
2022-04-19 14:10:00,43.37,43.39,43.25,43.29,139533.0,42.4696,42.4892,42.3521,42.3912,139533.0
2022-04-19 14:15:00,43.3,43.32,43.22,43.23,113557.0,42.401,42.4206,42.3227,42.3325,113557.0
2022-04-19 14:20:00,43.22,43.29,43.22,43.24,81104.0,42.3227,42.3912,42.3227,42.3423,81104.0
2022-04-19 14:25:00,43.24,43.24,43.16,43.2,170981.0,42.3423,42.3423,42.2639,42.3031,170981.0
2022-04-19 14:30:00,43.19,43.22,43.11,43.11,143758.0,42.2933,42.3227,42.215,42.215,143758.0
2022-04-19 14:35:00,43.11,43.25,43.11,43.22,96674.0,42.215,42.3521,42.215,42.3227,96674.0
2022-04-19 14:40:00,43.23,43.27,43.21,43.23,89469.0,42.3325,42.3717,42.3129,42.3325,89469.0
2022-04-19 14:45:00,43.22,43.3,43.19,43.27,118247.0,42.3227,42.401,42.2933,42.3717,118247.0
2022-04-19 14:50:00,43.27,43.32,43.22,43.23,65188.0,42.3717,42.4206,42.3227,42.3325,65188.0
2022-04-19 14:55:00,43.24,43.33,43.23,43.29,85402.0,42.3423,42.4304,42.3325,42.3912,85402.0
2022-04-19 15:00:00,43.29,43.32,43.26,43.28,52892.0,42.3912,42.4206,42.3619,42.3815,52892.0
2022-04-19 15:05:00,43.27,43.31,43.23,43.3,80995.0,42.3717,42.4108,42.3325,42.401,80995.0
2022-04-19 15:10:00,43.29,43.4,43.27,43.4,122936.0,42.3912,42.499,42.3717,42.499,122936.0
2022-04-19 15:15:00,43.4,43.41,43.32,43.36,172852.0,42.499,42.5088,42.4206,42.4598,172852.0
2022-04-19 15:20:00,43.36,43.4,43.29,43.33,185612.0,42.4598,42.499,42.3912,42.4304,185612.0
2022-04-19 15:25:00,43.33,43.35,43.29,43.32,94068.0,42.4304,42.45,42.3912,42.4206,94068.0
2022-04-19 15:30:00,43.32,43.36,43.24,43.26,234327.0,42.4206,42.4598,42.3423,42.3619,234327.0
2022-04-19 15:35:00,43.26,43.31,43.22,43.27,125152.0,42.3619,42.4108,42.3227,42.3717,125152.0
2022-04-19 15:40:00,43.27,43.28,43.16,43.2,223627.0,42.3717,42.3815,42.2639,42.3031,223627.0
2022-04-19 15:45:00,43.2,43.22,43.11,43.12,224272.0,42.3031,42.3227,42.215,42.2248,224272.0
2022-04-19 15:50:00,43.12,43.24,43.07,43.08,413486.0,42.2248,42.3423,42.1758,42.1856,413486.0
2022-04-19 15:55:00,43.08,43.08,42.99,43.05,823820.0,42.1856,42.1856,42.0975,42.1562,823820.0
2022-04-20 09:30:00,43.28,43.89,43.19,43.89,681447.0,42.3815,42.9788,42.2933,42.9788,681447.0
2022-04-20 09:35:00,43.89,44.24,43.89,44.08,984578.0,42.9788,43.3215,42.9788,43.1648,984578.0
2022-04-20 09:40:00,44.08,44.13,43.44,43.46,568563.0,43.1648,43.2138,42.5381,42.5577,568563.0
2022-04-20 09:45:00,43.47,43.75,43.34,43.68,550491.0,42.5675,42.8417,42.4402,42.7732,550491.0
2022-04-20 09:50:00,43.69,43.75,43.54,43.66,315824.0,42.7829,42.8417,42.6361,42.7536,315824.0
2022-04-20 09:55:00,43.67,43.77,43.61,43.72,255143.0,42.7634,42.8613,42.7046,42.8123,255143.0
2022-04-20 10:00:00,43.7,43.85,43.63,43.84,237860.0,42.7927,42.9396,42.7242,42.9298,237860.0
2022-04-20 10:05:00,43.84,43.85,43.59,43.79,259507.0,42.9298,42.9396,42.685,42.8809,259507.0
2022-04-20 10:10:00,43.78,43.82,43.68,43.81,274496.0,42.8711,42.9102,42.7732,42.9005,274496.0
2022-04-20 10:15:00,43.82,44.0,43.79,43.94,315000.0,42.9102,43.0865,42.8809,43.0278,315000.0
2022-04-20 10:20:00,43.94,44.11,43.93,44.02,508048.0,43.0278,43.1942,43.018,43.1061,508048.0
2022-04-20 10:25:00,44.03,44.09,43.86,44.08,257684.0,43.1159,43.1746,42.9494,43.1648,257684.0
2022-04-20 10:30:00,44.09,44.2,43.95,44.16,301320.0,43.1746,43.2824,43.0375,43.2432,301320.0
2022-04-20 10:35:00,44.17,44.2,44.09,44.16,186427.0,43.253,43.2824,43.1746,43.2432,186427.0
2022-04-20 10:40:00,44.16,44.24,44.1,44.12,248023.0,43.2432,43.3215,43.1844,43.204,248023.0
2022-04-20 10:45:00,44.11,44.15,44.0,44.02,137868.0,43.1942,43.2334,43.0865,43.1061,137868.0
2022-04-20 10:50:00,44.02,44.12,43.9,43.96,176313.0,43.1061,43.204,42.9886,43.0473,176313.0
2022-04-20 10:55:00,43.95,44.0,43.9,43.91,82060.0,43.0375,43.0865,42.9886,42.9984,82060.0
2022-04-20 11:00:00,43.91,43.94,43.84,43.9,121887.0,42.9984,43.0278,42.9298,42.9886,121887.0
2022-04-20 11:05:00,43.89,43.97,43.84,43.84,86311.0,42.9788,43.0571,42.9298,42.9298,86311.0
2022-04-20 11:10:00,43.84,43.89,43.77,43.78,108137.0,42.9298,42.9788,42.8613,42.8711,108137.0
2022-04-20 11:15:00,43.79,43.84,43.75,43.79,90935.0,42.8809,42.9298,42.8417,42.8809,90935.0
2022-04-20 11:20:00,43.8,43.86,43.76,43.83,72215.0,42.8907,42.9494,42.8515,42.92,72215.0
2022-04-20 11:25:00,43.82,43.88,43.77,43.86,88009.0,42.9102,42.969,42.8613,42.9494,88009.0
2022-04-20 11:30:00,43.86,43.95,43.83,43.87,82786.0,42.9494,43.0375,42.92,42.9592,82786.0
2022-04-20 11:35:00,43.88,43.97,43.87,43.95,60721.0,42.969,43.0571,42.9592,43.0375,60721.0
2022-04-20 11:40:00,43.94,43.99,43.92,43.98,69269.0,43.0278,43.0767,43.0082,43.0669,69269.0
2022-04-20 11:45:00,44.0,44.03,43.94,43.96,104729.0,43.0865,43.1159,43.0278,43.0473,104729.0
2022-04-20 11:50:00,43.96,44.01,43.85,43.86,115778.0,43.0473,43.0963,42.9396,42.9494,115778.0
2022-04-20 11:55:00,43.86,43.92,43.83,43.9,96784.0,42.9494,43.0082,42.92,42.9886,96784.0
2022-04-20 12:00:00,43.91,44.04,43.9,44.02,68539.0,42.9984,43.1257,42.9886,43.1061,68539.0
2022-04-20 12:05:00,44.02,44.08,43.93,44.01,118243.0,43.1061,43.1648,43.018,43.0963,118243.0
2022-04-20 12:10:00,44.01,44.05,43.96,43.97,85711.0,43.0963,43.1355,43.0473,43.0571,85711.0
2022-04-20 12:15:00,43.98,44.01,43.96,44.01,98177.0,43.0669,43.0963,43.0473,43.0963,98177.0
2022-04-20 12:20:00,44.02,44.02,43.93,44.01,56925.0,43.1061,43.1061,43.018,43.0963,56925.0
2022-04-20 12:25:00,44.01,44.03,43.87,43.88,84501.0,43.0963,43.1159,42.9592,42.969,84501.0
2022-04-20 12:30:00,43.88,43.97,43.87,43.96,72238.0,42.969,43.0571,42.9592,43.0473,72238.0
2022-04-20 12:35:00,43.96,44.01,43.86,43.94,104636.0,43.0473,43.0963,42.9494,43.0278,104636.0
2022-04-20 12:40:00,43.94,43.96,43.91,43.94,63484.0,43.0278,43.0473,42.9984,43.0278,63484.0
2022-04-20 12:45:00,43.94,43.97,43.91,43.96,79560.0,43.0278,43.0571,42.9984,43.0473,79560.0
2022-04-20 12:50:00,43.96,44.07,43.95,44.04,135554.0,43.0473,43.1551,43.0375,43.1257,135554.0
2022-04-20 12:55:00,44.05,44.06,44.02,44.02,47042.0,43.1355,43.1453,43.1061,43.1061,47042.0
2022-04-20 13:00:00,44.03,44.14,44.01,44.13,124473.0,43.1159,43.2236,43.0963,43.2138,124473.0
2022-04-20 13:05:00,44.13,44.15,44.06,44.12,116813.0,43.2138,43.2334,43.1453,43.204,116813.0
2022-04-20 13:10:00,44.12,44.15,44.09,44.11,81829.0,43.204,43.2334,43.1746,43.1942,81829.0
2022-04-20 13:15:00,44.12,44.17,44.05,44.07,90818.0,43.204,43.253,43.1355,43.1551,90818.0
2022-04-20 13:20:00,44.06,44.07,44.02,44.04,61330.0,43.1453,43.1551,43.1061,43.1257,61330.0
2022-04-20 13:25:00,44.04,44.05,44.0,44.02,76403.0,43.1257,43.1355,43.0865,43.1061,76403.0
2022-04-20 13:30:00,44.02,44.07,43.99,44.0,74452.0,43.1061,43.1551,43.0767,43.0865,74452.0
2022-04-20 13:35:00,44.01,44.04,43.97,43.99,70772.0,43.0963,43.1257,43.0571,43.0767,70772.0
2022-04-20 13:40:00,43.99,44.06,43.98,44.03,56758.0,43.0767,43.1453,43.0669,43.1159,56758.0
2022-04-20 13:45:00,44.03,44.1,44.02,44.03,59400.0,43.1159,43.1844,43.1061,43.1159,59400.0
2022-04-20 13:50:00,44.03,44.05,43.93,43.95,78526.0,43.1159,43.1355,43.018,43.0375,78526.0
2022-04-20 13:55:00,43.94,43.94,43.84,43.93,84799.0,43.0278,43.0278,42.9298,43.018,84799.0
2022-04-20 14:00:00,43.93,43.96,43.89,43.92,84837.0,43.018,43.0473,42.9788,43.0082,84837.0
2022-04-20 14:05:00,43.93,43.93,43.81,43.84,116697.0,43.018,43.018,42.9005,42.9298,116697.0
2022-04-20 14:10:00,43.84,43.84,43.67,43.72,169618.0,42.9298,42.9298,42.7634,42.8123,169618.0
2022-04-20 14:15:00,43.72,43.73,43.62,43.65,88794.0,42.8123,42.8221,42.7144,42.7438,88794.0
2022-04-20 14:20:00,43.64,43.65,43.61,43.62,81081.0,42.734,42.7438,42.7046,42.7144,81081.0
2022-04-20 14:25:00,43.62,43.71,43.6,43.69,131167.0,42.7144,42.8025,42.6948,42.7829,131167.0
2022-04-20 14:30:00,43.69,43.73,43.67,43.68,78240.0,42.7829,42.8221,42.7634,42.7732,78240.0
2022-04-20 14:35:00,43.67,43.68,43.59,43.61,84080.0,42.7634,42.7732,42.685,42.7046,84080.0
2022-04-20 14:40:00,43.6,43.67,43.59,43.64,107540.0,42.6948,42.7634,42.685,42.734,107540.0
2022-04-20 14:45:00,43.64,43.69,43.61,43.66,63307.0,42.734,42.7829,42.7046,42.7536,63307.0
2022-04-20 14:50:00,43.66,43.7,43.58,43.59,85662.0,42.7536,42.7927,42.6752,42.685,85662.0
2022-04-20 14:55:00,43.59,43.66,43.54,43.65,235008.0,42.685,42.7536,42.6361,42.7438,235008.0
2022-04-20 15:00:00,43.65,43.74,43.64,43.71,123133.0,42.7438,42.8319,42.734,42.8025,123133.0
2022-04-20 15:05:00,43.7,43.72,43.6,43.66,104195.0,42.7927,42.8123,42.6948,42.7536,104195.0
2022-04-20 15:10:00,43.67,43.79,43.64,43.76,157360.0,42.7634,42.8809,42.734,42.8515,157360.0
2022-04-20 15:15:00,43.76,43.82,43.73,43.8,72187.0,42.8515,42.9102,42.8221,42.8907,72187.0
2022-04-20 15:20:00,43.8,43.81,43.68,43.71,111727.0,42.8907,42.9005,42.7732,42.8025,111727.0
2022-04-20 15:25:00,43.71,43.76,43.68,43.71,108220.0,42.8025,42.8515,42.7732,42.8025,108220.0
2022-04-20 15:30:00,43.71,43.76,43.63,43.66,156200.0,42.8025,42.8515,42.7242,42.7536,156200.0
2022-04-20 15:35:00,43.66,43.74,43.66,43.69,138420.0,42.7536,42.8319,42.7536,42.7829,138420.0
2022-04-20 15:40:00,43.69,43.77,43.66,43.75,166158.0,42.7829,42.8613,42.7536,42.8417,166158.0
2022-04-20 15:45:00,43.76,43.81,43.72,43.77,335317.0,42.8515,42.9005,42.8123,42.8613,335317.0
2022-04-20 15:50:00,43.76,43.81,43.56,43.59,395788.0,42.8515,42.9005,42.6556,42.685,395788.0
2022-04-20 15:55:00,43.59,43.6,43.46,43.54,716496.0,42.685,42.6948,42.5577,42.6361,716496.0
2022-04-21 09:30:00,44.81,45.11,44.54,45.1,2241239.0,43.8797,44.1735,43.6153,44.1637,2241239.0
2022-04-21 09:35:00,45.1,45.42,44.86,44.9,1357793.0,44.1637,44.477,43.9287,43.9678,1357793.0
2022-04-21 09:40:00,44.9,45.56,44.88,45.4,1136068.0,43.9678,44.6141,43.9482,44.4574,1136068.0
2022-04-21 09:45:00,45.41,45.53,45.26,45.37,590174.0,44.4672,44.5847,44.3204,44.4281,590174.0
2022-04-21 09:50:00,45.37,45.55,45.34,45.5,612675.0,44.4281,44.6043,44.3987,44.5554,612675.0
2022-04-21 09:55:00,45.48,45.63,45.42,45.43,488010.0,44.5358,44.6827,44.477,44.4868,488010.0
2022-04-21 10:00:00,45.43,45.67,45.17,45.66,983417.0,44.4868,44.7218,44.2322,44.712,983417.0
2022-04-21 10:05:00,45.66,45.78,45.57,45.76,495703.0,44.712,44.8296,44.6239,44.81,495703.0
2022-04-21 10:10:00,45.76,45.98,45.72,45.83,713981.0,44.81,45.0254,44.7708,44.8785,713981.0
2022-04-21 10:15:00,45.83,45.96,45.68,45.84,633946.0,44.8785,45.0058,44.7316,44.8883,633946.0
2022-04-21 10:20:00,45.84,45.84,45.67,45.72,457141.0,44.8883,44.8883,44.7218,44.7708,457141.0
2022-04-21 10:25:00,45.71,45.71,45.48,45.55,361568.0,44.761,44.761,44.5358,44.6043,361568.0
2022-04-21 10:30:00,45.54,45.8,45.53,45.75,354988.0,44.5945,44.8491,44.5847,44.8002,354988.0
2022-04-21 10:35:00,45.76,45.84,45.68,45.73,358124.0,44.81,44.8883,44.7316,44.7806,358124.0
2022-04-21 10:40:00,45.74,45.89,45.72,45.86,337198.0,44.7904,44.9373,44.7708,44.9079,337198.0
2022-04-21 10:45:00,45.87,45.94,45.71,45.77,346267.0,44.9177,44.9862,44.761,44.8198,346267.0
2022-04-21 10:50:00,45.78,45.95,45.75,45.89,327015.0,44.8296,44.996,44.8002,44.9373,327015.0
2022-04-21 10:55:00,45.89,45.91,45.74,45.78,283967.0,44.9373,44.9569,44.7904,44.8296,283967.0
2022-04-21 11:00:00,45.78,45.85,45.61,45.79,247346.0,44.8296,44.8981,44.6631,44.8393,247346.0
2022-04-21 11:05:00,45.79,45.99,45.78,45.79,378718.0,44.8393,45.0352,44.8296,44.8393,378718.0
2022-04-21 11:10:00,45.8,45.93,45.78,45.91,159435.0,44.8491,44.9764,44.8296,44.9569,159435.0
2022-04-21 11:15:00,45.92,46.0,45.89,45.97,468155.0,44.9666,45.045,44.9373,45.0156,468155.0
2022-04-21 11:20:00,45.96,45.98,45.9,45.95,228046.0,45.0058,45.0254,44.9471,44.996,228046.0
2022-04-21 11:25:00,45.95,46.15,45.95,46.14,353260.0,44.996,45.1919,44.996,45.1821,353260.0
2022-04-21 11:30:00,46.13,46.15,46.03,46.09,322423.0,45.1723,45.1919,45.0744,45.1331,322423.0
2022-04-21 11:35:00,46.09,46.24,46.0,46.2,369571.0,45.1331,45.28,45.045,45.2408,369571.0
2022-04-21 11:40:00,46.2,46.27,46.16,46.18,304745.0,45.2408,45.3094,45.2017,45.2212,304745.0
2022-04-21 11:45:00,46.18,46.2,46.07,46.15,528843.0,45.2212,45.2408,45.1135,45.1919,528843.0
2022-04-21 11:50:00,46.15,46.19,46.09,46.11,188608.0,45.1919,45.231,45.1331,45.1527,188608.0
2022-04-21 11:55:00,46.11,46.13,45.99,46.0,453822.0,45.1527,45.1723,45.0352,45.045,453822.0
2022-04-21 12:00:00,46.01,46.03,45.83,45.84,363959.0,45.0548,45.0744,44.8785,44.8883,363959.0
2022-04-21 12:05:00,45.84,45.9,45.67,45.67,196584.0,44.8883,44.9471,44.7218,44.7218,196584.0
2022-04-21 12:10:00,45.68,45.79,45.6,45.64,226753.0,44.7316,44.8393,44.6533,44.6925,226753.0
2022-04-21 12:15:00,45.63,45.65,45.52,45.61,157773.0,44.6827,44.7023,44.575,44.6631,157773.0
2022-04-21 12:20:00,45.6,45.61,45.46,45.47,170454.0,44.6533,44.6631,44.5162,44.526,170454.0
2022-04-21 12:25:00,45.48,45.49,45.33,45.33,207313.0,44.5358,44.5456,44.3889,44.3889,207313.0
2022-04-21 12:30:00,45.33,45.35,45.21,45.27,176889.0,44.3889,44.4085,44.2714,44.3301,176889.0
2022-04-21 12:35:00,45.26,45.32,45.14,45.19,171326.0,44.3204,44.3791,44.2028,44.2518,171326.0
2022-04-21 12:40:00,45.19,45.26,45.12,45.22,291309.0,44.2518,44.3204,44.1833,44.2812,291309.0
2022-04-21 12:45:00,45.22,45.34,45.19,45.3,245484.0,44.2812,44.3987,44.2518,44.3595,245484.0
2022-04-21 12:50:00,45.3,45.48,45.2,45.48,176603.0,44.3595,44.5358,44.2616,44.5358,176603.0
2022-04-21 12:55:00,45.48,45.5,45.32,45.32,113080.0,44.5358,44.5554,44.3791,44.3791,113080.0
2022-04-21 13:00:00,45.32,45.34,45.15,45.24,116704.0,44.3791,44.3987,44.2126,44.3008,116704.0
2022-04-21 13:05:00,45.25,45.32,45.22,45.32,102919.0,44.3106,44.3791,44.2812,44.3791,102919.0
2022-04-21 13:10:00,45.32,45.33,45.17,45.19,186621.0,44.3791,44.3889,44.2322,44.2518,186621.0
2022-04-21 13:15:00,45.18,45.2,45.01,45.04,225972.0,44.242,44.2616,44.0755,44.1049,225972.0
2022-04-21 13:20:00,45.03,45.26,45.02,45.21,247923.0,44.0951,44.3204,44.0853,44.2714,247923.0
2022-04-21 13:25:00,45.21,45.36,45.16,45.34,281289.0,44.2714,44.4183,44.2224,44.3987,281289.0
2022-04-21 13:30:00,45.34,45.4,45.28,45.33,123414.0,44.3987,44.4574,44.3399,44.3889,123414.0
2022-04-21 13:35:00,45.33,45.39,45.22,45.26,136111.0,44.3889,44.4477,44.2812,44.3204,136111.0
2022-04-21 13:40:00,45.25,45.46,45.22,45.45,160254.0,44.3106,44.5162,44.2812,44.5064,160254.0
2022-04-21 13:45:00,45.44,45.56,45.4,45.52,109171.0,44.4966,44.6141,44.4574,44.575,109171.0
2022-04-21 13:50:00,45.52,45.54,45.43,45.46,100091.0,44.575,44.5945,44.4868,44.5162,100091.0
2022-04-21 13:55:00,45.47,45.47,45.34,45.38,196522.0,44.526,44.526,44.3987,44.4379,196522.0
2022-04-21 14:00:00,45.37,45.38,45.18,45.27,138498.0,44.4281,44.4379,44.242,44.3301,138498.0
2022-04-21 14:05:00,45.27,45.35,45.22,45.34,143779.0,44.3301,44.4085,44.2812,44.3987,143779.0
2022-04-21 14:10:00,45.33,45.35,45.15,45.18,88131.0,44.3889,44.4085,44.2126,44.242,88131.0
2022-04-21 14:15:00,45.17,45.28,45.16,45.22,119879.0,44.2322,44.3399,44.2224,44.2812,119879.0
2022-04-21 14:20:00,45.22,45.29,45.14,45.15,159648.0,44.2812,44.3497,44.2028,44.2126,159648.0
2022-04-21 14:25:00,45.16,45.18,45.06,45.13,139241.0,44.2224,44.242,44.1245,44.193,139241.0
2022-04-21 14:30:00,45.12,45.19,45.08,45.16,237182.0,44.1833,44.2518,44.1441,44.2224,237182.0
2022-04-21 14:35:00,45.16,45.33,45.15,45.21,153817.0,44.2224,44.3889,44.2126,44.2714,153817.0
2022-04-21 14:40:00,45.21,45.25,45.11,45.14,174668.0,44.2714,44.3106,44.1735,44.2028,174668.0
2022-04-21 14:45:00,45.14,45.15,45.04,45.05,168104.0,44.2028,44.2126,44.1049,44.1147,168104.0
2022-04-21 14:50:00,45.06,45.06,44.93,44.95,310109.0,44.1245,44.1245,43.9972,44.0168,310109.0
2022-04-21 14:55:00,44.94,44.97,44.74,44.82,255922.0,44.007,44.0364,43.8111,43.8895,255922.0
2022-04-21 15:00:00,44.82,44.82,44.54,44.59,411605.0,43.8895,43.8895,43.6153,43.6643,411605.0
2022-04-21 15:05:00,44.59,44.8,44.59,44.77,326982.0,43.6643,43.8699,43.6643,43.8405,326982.0
2022-04-21 15:10:00,44.76,44.9,44.75,44.9,134624.0,43.8307,43.9678,43.8209,43.9678,134624.0
2022-04-21 15:15:00,44.89,44.96,44.85,44.91,127122.0,43.958,44.0266,43.9189,43.9776,127122.0
2022-04-21 15:20:00,44.9,44.95,44.79,44.88,199476.0,43.9678,44.0168,43.8601,43.9482,199476.0
2022-04-21 15:25:00,44.88,45.0,44.8,44.98,153673.0,43.9482,44.0657,43.8699,44.0462,153673.0
2022-04-21 15:30:00,44.97,45.0,44.76,44.78,310413.0,44.0364,44.0657,43.8307,43.8503,310413.0
2022-04-21 15:35:00,44.78,44.79,44.64,44.72,339174.0,43.8503,43.8601,43.7132,43.7916,339174.0
2022-04-21 15:40:00,44.72,44.8,44.7,44.77,295464.0,43.7916,43.8699,43.772,43.8405,295464.0
2022-04-21 15:45:00,44.77,44.82,44.68,44.72,424821.0,43.8405,43.8895,43.7524,43.7916,424821.0
2022-04-21 15:50:00,44.71,44.82,44.69,44.77,396950.0,43.7818,43.8895,43.7622,43.8405,396950.0
2022-04-21 15:55:00,44.77,44.79,44.7,44.73,536963.0,43.8405,43.8601,43.772,43.8014,536963.0
2022-04-22 09:30:00,45.01,45.25,44.92,45.19,610570.0,44.0755,44.3106,43.9874,44.2518,610570.0
2022-04-22 09:35:00,45.19,45.35,44.86,44.92,469888.0,44.2518,44.4085,43.9287,43.9874,469888.0
2022-04-22 09:40:00,44.92,45.11,44.75,44.8,294383.0,43.9874,44.1735,43.8209,43.8699,294383.0
2022-04-22 09:45:00,44.77,44.89,44.72,44.8,269244.0,43.8405,43.958,43.7916,43.8699,269244.0
2022-04-22 09:50:00,44.81,44.91,44.7,44.77,295282.0,43.8797,43.9776,43.772,43.8405,295282.0
2022-04-22 09:55:00,44.75,44.77,44.6,44.68,184597.0,43.8209,43.8405,43.6741,43.7524,184597.0
2022-04-22 10:00:00,44.68,44.8,44.58,44.63,209565.0,43.7524,43.8699,43.6545,43.7034,209565.0
2022-04-22 10:05:00,44.63,44.71,44.5,44.58,193954.0,43.7034,43.7818,43.5761,43.6545,193954.0
2022-04-22 10:10:00,44.57,44.75,44.5,44.51,222311.0,43.6447,43.8209,43.5761,43.5859,222311.0
2022-04-22 10:15:00,44.52,44.57,44.39,44.55,275527.0,43.5957,43.6447,43.4684,43.6251,275527.0
2022-04-22 10:20:00,44.55,44.59,44.36,44.39,141644.0,43.6251,43.6643,43.439,43.4684,141644.0
2022-04-22 10:25:00,44.39,44.4,44.28,44.34,228072.0,43.4684,43.4782,43.3607,43.4195,228072.0
2022-04-22 10:30:00,44.34,44.38,44.24,44.32,240283.0,43.4195,43.4586,43.3215,43.3999,240283.0
2022-04-22 10:35:00,44.32,44.49,44.26,44.41,179311.0,43.3999,43.5663,43.3411,43.488,179311.0
2022-04-22 10:40:00,44.41,44.43,44.21,44.22,166311.0,43.488,43.5076,43.2921,43.3019,166311.0
2022-04-22 10:45:00,44.22,44.33,44.19,44.23,215888.0,43.3019,43.4097,43.2726,43.3117,215888.0
2022-04-22 10:50:00,44.23,44.23,44.07,44.09,169877.0,43.3117,43.3117,43.1551,43.1746,169877.0
2022-04-22 10:55:00,44.1,44.14,44.03,44.05,180489.0,43.1844,43.2236,43.1159,43.1355,180489.0
2022-04-22 11:00:00,44.04,44.19,44.04,44.14,173975.0,43.1257,43.2726,43.1257,43.2236,173975.0
2022-04-22 11:05:00,44.15,44.39,44.11,44.34,191429.0,43.2334,43.4684,43.1942,43.4195,191429.0
2022-04-22 11:10:00,44.34,44.47,44.27,44.4,145971.0,43.4195,43.5468,43.3509,43.4782,145971.0
2022-04-22 11:15:00,44.41,44.5,44.35,44.43,174165.0,43.488,43.5761,43.4292,43.5076,174165.0
2022-04-22 11:20:00,44.44,44.53,44.35,44.36,149916.0,43.5174,43.6055,43.4292,43.439,149916.0
2022-04-22 11:25:00,44.36,44.44,44.32,44.35,96262.0,43.439,43.5174,43.3999,43.4292,96262.0
2022-04-22 11:30:00,44.35,44.46,44.34,44.45,101765.0,43.4292,43.537,43.4195,43.5272,101765.0
2022-04-22 11:35:00,44.44,44.44,44.23,44.26,145932.0,43.5174,43.5174,43.3117,43.3411,145932.0
2022-04-22 11:40:00,44.26,44.26,44.12,44.15,92436.0,43.3411,43.3411,43.204,43.2334,92436.0
2022-04-22 11:45:00,44.15,44.18,44.07,44.16,159214.0,43.2334,43.2628,43.1551,43.2432,159214.0
2022-04-22 11:50:00,44.16,44.2,44.09,44.16,95734.0,43.2432,43.2824,43.1746,43.2432,95734.0
2022-04-22 11:55:00,44.16,44.17,44.09,44.15,98102.0,43.2432,43.253,43.1746,43.2334,98102.0
2022-04-22 12:00:00,44.15,44.23,44.12,44.2,83537.0,43.2334,43.3117,43.204,43.2824,83537.0
2022-04-22 12:05:00,44.21,44.25,44.17,44.22,82242.0,43.2921,43.3313,43.253,43.3019,82242.0
2022-04-22 12:10:00,44.22,44.23,44.1,44.16,103963.0,43.3019,43.3117,43.1844,43.2432,103963.0
2022-04-22 12:15:00,44.15,44.16,44.06,44.15,64604.0,43.2334,43.2432,43.1453,43.2334,64604.0
2022-04-22 12:20:00,44.15,44.23,44.14,44.23,79978.0,43.2334,43.3117,43.2236,43.3117,79978.0
2022-04-22 12:25:00,44.24,44.31,44.23,44.3,61434.0,43.3215,43.3901,43.3117,43.3803,61434.0
2022-04-22 12:30:00,44.31,44.45,44.3,44.42,93760.0,43.3901,43.5272,43.3803,43.4978,93760.0
2022-04-22 12:35:00,44.42,44.47,44.25,44.27,203413.0,43.4978,43.5468,43.3313,43.3509,203413.0
2022-04-22 12:40:00,44.26,44.31,44.23,44.27,64706.0,43.3411,43.3901,43.3117,43.3509,64706.0
2022-04-22 12:45:00,44.26,44.3,44.21,44.23,57319.0,43.3411,43.3803,43.2921,43.3117,57319.0
2022-04-22 12:50:00,44.23,44.25,44.09,44.13,71886.0,43.3117,43.3313,43.1746,43.2138,71886.0
2022-04-22 12:55:00,44.14,44.14,44.07,44.09,73623.0,43.2236,43.2236,43.1551,43.1746,73623.0
2022-04-22 13:00:00,44.09,44.1,43.97,43.98,118380.0,43.1746,43.1844,43.0571,43.0669,118380.0
2022-04-22 13:05:00,43.99,44.07,43.96,43.99,92044.0,43.0767,43.1551,43.0473,43.0767,92044.0
2022-04-22 13:10:00,43.98,44.06,43.92,44.02,93159.0,43.0669,43.1453,43.0082,43.1061,93159.0
2022-04-22 13:15:00,44.02,44.04,43.95,44.03,62155.0,43.1061,43.1257,43.0375,43.1159,62155.0
2022-04-22 13:20:00,44.02,44.02,43.83,43.84,150823.0,43.1061,43.1061,42.92,42.9298,150823.0
2022-04-22 13:25:00,43.84,43.94,43.81,43.92,97604.0,42.9298,43.0278,42.9005,43.0082,97604.0
2022-04-22 13:30:00,43.91,43.97,43.89,43.9,101455.0,42.9984,43.0571,42.9788,42.9886,101455.0
2022-04-22 13:35:00,43.9,43.9,43.8,43.84,139834.0,42.9886,42.9886,42.8907,42.9298,139834.0
2022-04-22 13:40:00,43.84,43.92,43.8,43.87,77571.0,42.9298,43.0082,42.8907,42.9592,77571.0
2022-04-22 13:45:00,43.86,43.9,43.77,43.77,96625.0,42.9494,42.9886,42.8613,42.8613,96625.0
2022-04-22 13:50:00,43.77,43.78,43.64,43.65,132870.0,42.8613,42.8711,42.734,42.7438,132870.0
2022-04-22 13:55:00,43.65,43.67,43.62,43.64,130945.0,42.7438,42.7634,42.7144,42.734,130945.0
2022-04-22 14:00:00,43.63,43.69,43.6,43.68,116875.0,42.7242,42.7829,42.6948,42.7732,116875.0
2022-04-22 14:05:00,43.68,43.71,43.55,43.59,125484.0,42.7732,42.8025,42.6459,42.685,125484.0
2022-04-22 14:10:00,43.59,43.7,43.57,43.66,117519.0,42.685,42.7927,42.6654,42.7536,117519.0
2022-04-22 14:15:00,43.66,43.84,43.64,43.84,93722.0,42.7536,42.9298,42.734,42.9298,93722.0
2022-04-22 14:20:00,43.83,43.9,43.74,43.77,113170.0,42.92,42.9886,42.8319,42.8613,113170.0
2022-04-22 14:25:00,43.76,43.77,43.68,43.75,86508.0,42.8515,42.8613,42.7732,42.8417,86508.0
2022-04-22 14:30:00,43.76,43.82,43.7,43.73,70056.0,42.8515,42.9102,42.7927,42.8221,70056.0
2022-04-22 14:35:00,43.72,43.77,43.7,43.75,79782.0,42.8123,42.8613,42.7927,42.8417,79782.0
2022-04-22 14:40:00,43.74,43.81,43.74,43.78,120914.0,42.8319,42.9005,42.8319,42.8711,120914.0
2022-04-22 14:45:00,43.77,43.8,43.71,43.74,116422.0,42.8613,42.8907,42.8025,42.8319,116422.0
2022-04-22 14:50:00,43.74,43.75,43.65,43.68,77767.0,42.8319,42.8417,42.7438,42.7732,77767.0
2022-04-22 14:55:00,43.68,43.71,43.63,43.7,89600.0,42.7732,42.8025,42.7242,42.7927,89600.0
2022-04-22 15:00:00,43.7,43.71,43.61,43.66,96285.0,42.7927,42.8025,42.7046,42.7536,96285.0
2022-04-22 15:05:00,43.66,43.74,43.64,43.67,92604.0,42.7536,42.8319,42.734,42.7634,92604.0
2022-04-22 15:10:00,43.68,43.83,43.62,43.8,109779.0,42.7732,42.92,42.7144,42.8907,109779.0
2022-04-22 15:15:00,43.79,43.91,43.76,43.88,97384.0,42.8809,42.9984,42.8515,42.969,97384.0
2022-04-22 15:20:00,43.87,43.91,43.81,43.82,110219.0,42.9592,42.9984,42.9005,42.9102,110219.0
2022-04-22 15:25:00,43.82,43.94,43.81,43.9,140205.0,42.9102,43.0278,42.9005,42.9886,140205.0
2022-04-22 15:30:00,43.9,44.07,43.9,44.04,217335.0,42.9886,43.1551,42.9886,43.1257,217335.0
2022-04-22 15:35:00,44.04,44.06,43.93,43.99,231890.0,43.1257,43.1453,43.018,43.0767,231890.0
2022-04-22 15:40:00,43.99,44.05,43.89,43.92,183008.0,43.0767,43.1355,42.9788,43.0082,183008.0
2022-04-22 15:45:00,43.91,43.92,43.76,43.77,190413.0,42.9984,43.0082,42.8515,42.8613,190413.0
2022-04-22 15:50:00,43.78,43.8,43.65,43.7,321015.0,42.8711,42.8907,42.7438,42.7927,321015.0
2022-04-22 15:55:00,43.7,43.74,43.65,43.7,450187.0,42.7927,42.8319,42.7438,42.7927,450187.0
2022-04-25 09:30:00,43.4,43.48,43.13,43.42,723357.0,42.499,42.5773,42.2346,42.5186,723357.0
2022-04-25 09:35:00,43.41,43.48,43.05,43.25,633346.0,42.5088,42.5773,42.1562,42.3521,633346.0
2022-04-25 09:40:00,43.24,43.29,42.56,42.61,432356.0,42.3423,42.3912,41.6764,41.7254,432356.0
2022-04-25 09:45:00,42.61,42.67,42.23,42.49,367299.0,41.7254,41.7841,41.3533,41.6079,367299.0
2022-04-25 09:50:00,42.49,42.52,42.28,42.32,214800.0,41.6079,41.6372,41.4022,41.4414,214800.0
2022-04-25 09:55:00,42.31,42.41,42.23,42.33,218371.0,41.4316,41.5295,41.3533,41.4512,218371.0
2022-04-25 10:00:00,42.33,42.42,42.27,42.35,183753.0,41.4512,41.5393,41.3924,41.4708,183753.0
2022-04-25 10:05:00,42.34,42.75,42.31,42.62,208029.0,41.461,41.8625,41.4316,41.7352,208029.0
2022-04-25 10:10:00,42.62,42.72,42.53,42.7,172902.0,41.7352,41.8331,41.647,41.8135,172902.0
2022-04-25 10:15:00,42.71,42.89,42.69,42.88,161144.0,41.8233,41.9996,41.8037,41.9898,161144.0
2022-04-25 10:20:00,42.89,42.98,42.73,42.98,129698.0,41.9996,42.0877,41.8429,42.0877,129698.0
2022-04-25 10:25:00,42.99,43.07,42.92,43.0,194162.0,42.0975,42.1758,42.0289,42.1073,194162.0
2022-04-25 10:30:00,43.01,43.18,42.99,43.1,166979.0,42.1171,42.2835,42.0975,42.2052,166979.0
2022-04-25 10:35:00,43.11,43.2,43.07,43.08,104847.0,42.215,42.3031,42.1758,42.1856,104847.0
2022-04-25 10:40:00,43.07,43.09,42.89,42.99,230047.0,42.1758,42.1954,41.9996,42.0975,230047.0
2022-04-25 10:45:00,42.99,43.05,42.76,43.05,213828.0,42.0975,42.1562,41.8723,42.1562,213828.0
2022-04-25 10:50:00,43.05,43.06,42.83,42.95,80853.0,42.1562,42.166,41.9408,42.0583,80853.0
2022-04-25 10:55:00,42.97,42.98,42.78,42.81,66752.0,42.0779,42.0877,41.8918,41.9212,66752.0
2022-04-25 11:00:00,42.8,42.92,42.79,42.9,97672.0,41.9114,42.0289,41.9016,42.0093,97672.0
2022-04-25 11:05:00,42.88,42.94,42.83,42.89,75857.0,41.9898,42.0485,41.9408,41.9996,75857.0
2022-04-25 11:10:00,42.9,42.95,42.82,42.85,71137.0,42.0093,42.0583,41.931,41.9604,71137.0
2022-04-25 11:15:00,42.83,42.89,42.75,42.86,87157.0,41.9408,41.9996,41.8625,41.9702,87157.0
2022-04-25 11:20:00,42.84,43.05,42.84,42.99,121385.0,41.9506,42.1562,41.9506,42.0975,121385.0
2022-04-25 11:25:00,43.0,43.15,42.99,43.12,100484.0,42.1073,42.2542,42.0975,42.2248,100484.0
2022-04-25 11:30:00,43.12,43.13,42.94,43.03,118089.0,42.2248,42.2346,42.0485,42.1366,118089.0
2022-04-25 11:35:00,43.03,43.15,42.99,43.05,99694.0,42.1366,42.2542,42.0975,42.1562,99694.0
2022-04-25 11:40:00,43.04,43.11,43.02,43.03,60647.0,42.1464,42.215,42.1269,42.1366,60647.0
2022-04-25 11:45:00,43.02,43.02,42.92,42.94,83140.0,42.1269,42.1269,42.0289,42.0485,83140.0
2022-04-25 11:50:00,42.92,43.01,42.9,42.94,88364.0,42.0289,42.1171,42.0093,42.0485,88364.0
2022-04-25 11:55:00,42.94,43.09,42.92,43.08,89357.0,42.0485,42.1954,42.0289,42.1856,89357.0
2022-04-25 12:00:00,43.07,43.08,42.97,43.02,69741.0,42.1758,42.1856,42.0779,42.1269,69741.0
2022-04-25 12:05:00,43.02,43.3,43.01,43.27,133509.0,42.1269,42.401,42.1171,42.3717,133509.0
2022-04-25 12:10:00,43.27,43.34,43.24,43.25,86917.0,42.3717,42.4402,42.3423,42.3521,86917.0
2022-04-25 12:15:00,43.24,43.3,43.19,43.22,63953.0,42.3423,42.401,42.2933,42.3227,63953.0
2022-04-25 12:20:00,43.23,43.31,43.21,43.31,53242.0,42.3325,42.4108,42.3129,42.4108,53242.0
2022-04-25 12:25:00,43.32,43.37,43.28,43.28,75845.0,42.4206,42.4696,42.3815,42.3815,75845.0
2022-04-25 12:30:00,43.28,43.36,43.21,43.32,91762.0,42.3815,42.4598,42.3129,42.4206,91762.0
2022-04-25 12:35:00,43.32,43.37,43.27,43.31,56707.0,42.4206,42.4696,42.3717,42.4108,56707.0
2022-04-25 12:40:00,43.31,43.32,43.21,43.21,45918.0,42.4108,42.4206,42.3129,42.3129,45918.0
2022-04-25 12:45:00,43.22,43.33,43.19,43.32,171773.0,42.3227,42.4304,42.2933,42.4206,171773.0
2022-04-25 12:50:00,43.32,43.32,43.23,43.29,50946.0,42.4206,42.4206,42.3325,42.3912,50946.0
2022-04-25 12:55:00,43.29,43.31,43.2,43.24,58982.0,42.3912,42.4108,42.3031,42.3423,58982.0
2022-04-25 13:00:00,43.25,43.3,43.1,43.14,82377.0,42.3521,42.401,42.2052,42.2444,82377.0
2022-04-25 13:05:00,43.14,43.32,43.12,43.32,83449.0,42.2444,42.4206,42.2248,42.4206,83449.0
2022-04-25 13:10:00,43.33,43.42,43.31,43.39,92307.0,42.4304,42.5186,42.4108,42.4892,92307.0
2022-04-25 13:15:00,43.39,43.47,43.33,43.34,100974.0,42.4892,42.5675,42.4304,42.4402,100974.0
2022-04-25 13:20:00,43.36,43.4,43.31,43.37,45648.0,42.4598,42.499,42.4108,42.4696,45648.0
2022-04-25 13:25:00,43.39,43.41,43.25,43.31,67679.0,42.4892,42.5088,42.3521,42.4108,67679.0
2022-04-25 13:30:00,43.33,43.38,43.24,43.3,74165.0,42.4304,42.4794,42.3423,42.401,74165.0
2022-04-25 13:35:00,43.29,43.31,43.23,43.28,50873.0,42.3912,42.4108,42.3325,42.3815,50873.0
2022-04-25 13:40:00,43.29,43.38,43.28,43.34,67268.0,42.3912,42.4794,42.3815,42.4402,67268.0
2022-04-25 13:45:00,43.35,43.39,43.32,43.38,58922.0,42.45,42.4892,42.4206,42.4794,58922.0
2022-04-25 13:50:00,43.37,43.37,43.28,43.31,64347.0,42.4696,42.4696,42.3815,42.4108,64347.0
2022-04-25 13:55:00,43.3,43.32,43.22,43.25,55412.0,42.401,42.4206,42.3227,42.3521,55412.0
2022-04-25 14:00:00,43.26,43.26,43.15,43.17,66878.0,42.3619,42.3619,42.2542,42.2737,66878.0
2022-04-25 14:05:00,43.18,43.41,43.18,43.38,82244.0,42.2835,42.5088,42.2835,42.4794,82244.0
2022-04-25 14:10:00,43.41,43.43,43.31,43.38,86840.0,42.5088,42.5283,42.4108,42.4794,86840.0
2022-04-25 14:15:00,43.39,43.42,43.36,43.41,51678.0,42.4892,42.5186,42.4598,42.5088,51678.0
2022-04-25 14:20:00,43.41,43.54,43.38,43.53,106749.0,42.5088,42.6361,42.4794,42.6263,106749.0
2022-04-25 14:25:00,43.53,43.55,43.45,43.49,164364.0,42.6263,42.6459,42.5479,42.5871,164364.0
2022-04-25 14:30:00,43.49,43.51,43.44,43.47,69435.0,42.5871,42.6067,42.5381,42.5675,69435.0
2022-04-25 14:35:00,43.47,43.48,43.4,43.4,107875.0,42.5675,42.5773,42.499,42.499,107875.0
2022-04-25 14:40:00,43.39,43.39,43.25,43.27,197579.0,42.4892,42.4892,42.3521,42.3717,197579.0
2022-04-25 14:45:00,43.28,43.44,43.24,43.42,89152.0,42.3815,42.5381,42.3423,42.5186,89152.0
2022-04-25 14:50:00,43.41,43.42,43.34,43.37,104033.0,42.5088,42.5186,42.4402,42.4696,104033.0
2022-04-25 14:55:00,43.37,43.37,43.17,43.17,63207.0,42.4696,42.4696,42.2737,42.2737,63207.0
2022-04-25 15:00:00,43.17,43.18,43.05,43.12,101567.0,42.2737,42.2835,42.1562,42.2248,101567.0
2022-04-25 15:05:00,43.12,43.13,43.05,43.09,86650.0,42.2248,42.2346,42.1562,42.1954,86650.0
2022-04-25 15:10:00,43.09,43.09,42.99,43.03,100129.0,42.1954,42.1954,42.0975,42.1366,100129.0
2022-04-25 15:15:00,43.03,43.17,43.03,43.15,132514.0,42.1366,42.2737,42.1366,42.2542,132514.0
2022-04-25 15:20:00,43.15,43.25,43.14,43.22,122540.0,42.2542,42.3521,42.2444,42.3227,122540.0
2022-04-25 15:25:00,43.22,43.25,43.08,43.22,141153.0,42.3227,42.3521,42.1856,42.3227,141153.0
2022-04-25 15:30:00,43.23,43.27,43.17,43.26,178612.0,42.3325,42.3717,42.2737,42.3619,178612.0
2022-04-25 15:35:00,43.26,43.36,43.24,43.32,165302.0,42.3619,42.4598,42.3423,42.4206,165302.0
2022-04-25 15:40:00,43.33,43.36,43.2,43.3,209074.0,42.4304,42.4598,42.3031,42.401,209074.0
2022-04-25 15:45:00,43.3,43.44,43.18,43.21,395048.0,42.401,42.5381,42.2835,42.3129,395048.0
2022-04-25 15:50:00,43.2,43.29,43.11,43.27,425952.0,42.3031,42.3912,42.215,42.3717,425952.0
2022-04-25 15:55:00,43.26,43.29,43.16,43.28,585677.0,42.3619,42.3912,42.2639,42.3815,585677.0
2022-04-26 09:30:00,42.83,43.0,42.52,42.79,486440.0,41.9408,42.1073,41.6372,41.9016,486440.0
2022-04-26 09:35:00,42.77,42.81,42.44,42.55,223608.0,41.882,41.9212,41.5589,41.6666,223608.0
2022-04-26 09:40:00,42.55,42.79,42.46,42.72,242027.0,41.6666,41.9016,41.5785,41.8331,242027.0
2022-04-26 09:45:00,42.76,42.92,42.7,42.77,130760.0,41.8723,42.0289,41.8135,41.882,130760.0
2022-04-26 09:50:00,42.75,42.76,42.62,42.71,134915.0,41.8625,41.8723,41.7352,41.8233,134915.0
2022-04-26 09:55:00,42.71,42.95,42.65,42.94,179052.0,41.8233,42.0583,41.7645,42.0485,179052.0
2022-04-26 10:00:00,42.94,43.04,42.84,42.91,182860.0,42.0485,42.1464,41.9506,42.0191,182860.0
2022-04-26 10:05:00,42.9,43.05,42.85,42.92,116803.0,42.0093,42.1562,41.9604,42.0289,116803.0
2022-04-26 10:10:00,42.93,42.93,42.67,42.7,122376.0,42.0387,42.0387,41.7841,41.8135,122376.0
2022-04-26 10:15:00,42.71,42.72,42.59,42.68,106925.0,41.8233,41.8331,41.7058,41.7939,106925.0
2022-04-26 10:20:00,42.68,42.71,42.55,42.58,155412.0,41.7939,41.8233,41.6666,41.696,155412.0
2022-04-26 10:25:00,42.59,42.67,42.47,42.66,155607.0,41.7058,41.7841,41.5883,41.7743,155607.0
2022-04-26 10:30:00,42.66,42.76,42.54,42.56,188198.0,41.7743,41.8723,41.6568,41.6764,188198.0
2022-04-26 10:35:00,42.55,42.6,42.23,42.24,314616.0,41.6666,41.7156,41.3533,41.363,314616.0
2022-04-26 10:40:00,42.24,42.3,42.03,42.15,307237.0,41.363,41.4218,41.1574,41.2749,307237.0
2022-04-26 10:45:00,42.13,42.42,42.09,42.39,163922.0,41.2553,41.5393,41.2162,41.5099,163922.0
2022-04-26 10:50:00,42.4,42.4,42.22,42.24,116500.0,41.5197,41.5197,41.3435,41.363,116500.0
2022-04-26 10:55:00,42.24,42.24,42.12,42.2,134270.0,41.363,41.363,41.2455,41.3239,134270.0
2022-04-26 11:00:00,42.19,42.2,41.99,42.02,200125.0,41.3141,41.3239,41.1182,41.1476,200125.0
2022-04-26 11:05:00,42.02,42.03,41.76,41.9,237034.0,41.1476,41.1574,40.893,41.0301,237034.0
2022-04-26 11:10:00,41.9,42.01,41.89,42.0,103155.0,41.0301,41.1378,41.0203,41.128,103155.0
2022-04-26 11:15:00,42.0,42.01,41.85,41.86,101883.0,41.128,41.1378,40.9811,40.9909,101883.0
2022-04-26 11:20:00,41.86,41.89,41.72,41.87,169060.0,40.9909,41.0203,40.8538,41.0007,169060.0
2022-04-26 11:25:00,41.88,41.96,41.84,41.93,110201.0,41.0105,41.0889,40.9714,41.0595,110201.0
2022-04-26 11:30:00,41.93,41.95,41.85,41.89,238494.0,41.0595,41.0791,40.9811,41.0203,238494.0
2022-04-26 11:35:00,41.9,41.93,41.81,41.91,233045.0,41.0301,41.0595,40.942,41.0399,233045.0
2022-04-26 11:40:00,41.91,41.95,41.84,41.92,150040.0,41.0399,41.0791,40.9714,41.0497,150040.0
2022-04-26 11:45:00,41.93,41.98,41.9,41.93,113559.0,41.0595,41.1084,41.0301,41.0595,113559.0
2022-04-26 11:50:00,41.93,41.95,41.77,41.77,129631.0,41.0595,41.0791,40.9028,40.9028,129631.0
2022-04-26 11:55:00,41.78,41.79,41.57,41.6,146351.0,40.9126,40.9224,40.707,40.7363,146351.0
2022-04-26 12:00:00,41.6,41.65,41.55,41.64,194321.0,40.7363,40.7853,40.6874,40.7755,194321.0
2022-04-26 12:05:00,41.64,41.81,41.61,41.81,120949.0,40.7755,40.942,40.7461,40.942,120949.0
2022-04-26 12:10:00,41.82,41.84,41.75,41.82,91201.0,40.9518,40.9714,40.8832,40.9518,91201.0
2022-04-26 12:15:00,41.83,41.96,41.83,41.87,134955.0,40.9616,41.0889,40.9616,41.0007,134955.0
2022-04-26 12:20:00,41.87,41.95,41.86,41.88,60916.0,41.0007,41.0791,40.9909,41.0105,60916.0
2022-04-26 12:25:00,41.87,42.06,41.85,42.03,91317.0,41.0007,41.1868,40.9811,41.1574,91317.0
2022-04-26 12:30:00,42.03,42.08,41.98,42.05,192458.0,41.1574,41.2064,41.1084,41.177,192458.0
2022-04-26 12:35:00,42.05,42.14,42.05,42.11,78461.0,41.177,41.2651,41.177,41.2357,78461.0
2022-04-26 12:40:00,42.11,42.26,42.08,42.26,114189.0,41.2357,41.3826,41.2064,41.3826,114189.0
2022-04-26 12:45:00,42.25,42.26,42.13,42.18,105718.0,41.3728,41.3826,41.2553,41.3043,105718.0
2022-04-26 12:50:00,42.19,42.3,42.18,42.26,132275.0,41.3141,41.4218,41.3043,41.3826,132275.0
2022-04-26 12:55:00,42.25,42.45,42.19,42.42,145574.0,41.3728,41.5687,41.3141,41.5393,145574.0
2022-04-26 13:00:00,42.43,42.43,42.2,42.22,100153.0,41.5491,41.5491,41.3239,41.3435,100153.0
2022-04-26 13:05:00,42.23,42.41,42.23,42.38,113955.0,41.3533,41.5295,41.3533,41.5001,113955.0
2022-04-26 13:10:00,42.37,42.42,42.27,42.28,99334.0,41.4903,41.5393,41.3924,41.4022,99334.0
2022-04-26 13:15:00,42.28,42.32,42.14,42.16,128333.0,41.4022,41.4414,41.2651,41.2847,128333.0
2022-04-26 13:20:00,42.16,42.2,42.1,42.1,85743.0,41.2847,41.3239,41.226,41.226,85743.0
2022-04-26 13:25:00,42.11,42.18,42.1,42.11,111223.0,41.2357,41.3043,41.226,41.2357,111223.0
2022-04-26 13:30:00,42.11,42.18,42.01,42.15,175990.0,41.2357,41.3043,41.1378,41.2749,175990.0
2022-04-26 13:35:00,42.15,42.19,42.06,42.17,83524.0,41.2749,41.3141,41.1868,41.2945,83524.0
2022-04-26 13:40:00,42.18,42.3,42.14,42.24,107199.0,41.3043,41.4218,41.2651,41.363,107199.0
2022-04-26 13:45:00,42.25,42.27,42.16,42.18,54200.0,41.3728,41.3924,41.2847,41.3043,54200.0
2022-04-26 13:50:00,42.18,42.21,42.15,42.15,53749.0,41.3043,41.3337,41.2749,41.2749,53749.0
2022-04-26 13:55:00,42.16,42.25,42.14,42.25,88200.0,41.2847,41.3728,41.2651,41.3728,88200.0
2022-04-26 14:00:00,42.25,42.31,42.2,42.24,79961.0,41.3728,41.4316,41.3239,41.363,79961.0
2022-04-26 14:05:00,42.23,42.37,42.23,42.35,81099.0,41.3533,41.4903,41.3533,41.4708,81099.0
2022-04-26 14:10:00,42.34,42.43,42.33,42.39,109562.0,41.461,41.5491,41.4512,41.5099,109562.0
2022-04-26 14:15:00,42.39,42.45,42.27,42.35,96286.0,41.5099,41.5687,41.3924,41.4708,96286.0
2022-04-26 14:20:00,42.34,42.57,42.34,42.52,126117.0,41.461,41.6862,41.461,41.6372,126117.0
2022-04-26 14:25:00,42.52,42.54,42.42,42.47,119829.0,41.6372,41.6568,41.5393,41.5883,119829.0
2022-04-26 14:30:00,42.45,42.55,42.44,42.54,92939.0,41.5687,41.6666,41.5589,41.6568,92939.0
2022-04-26 14:35:00,42.54,42.61,42.54,42.55,79133.0,41.6568,41.7254,41.6568,41.6666,79133.0
2022-04-26 14:40:00,42.54,42.55,42.29,42.3,102688.0,41.6568,41.6666,41.412,41.4218,102688.0
2022-04-26 14:45:00,42.31,42.36,42.26,42.29,78133.0,41.4316,41.4806,41.3826,41.412,78133.0
2022-04-26 14:50:00,42.28,42.38,42.27,42.36,55506.0,41.4022,41.5001,41.3924,41.4806,55506.0
2022-04-26 14:55:00,42.37,42.42,42.35,42.37,65039.0,41.4903,41.5393,41.4708,41.4903,65039.0
2022-04-26 15:00:00,42.36,42.38,42.29,42.31,85247.0,41.4806,41.5001,41.412,41.4316,85247.0
2022-04-26 15:05:00,42.3,42.33,42.24,42.3,81432.0,41.4218,41.4512,41.363,41.4218,81432.0
2022-04-26 15:10:00,42.3,42.38,42.21,42.23,74010.0,41.4218,41.5001,41.3337,41.3533,74010.0
2022-04-26 15:15:00,42.22,42.24,42.13,42.14,114288.0,41.3435,41.363,41.2553,41.2651,114288.0
2022-04-26 15:20:00,42.15,42.23,42.14,42.2,111438.0,41.2749,41.3533,41.2651,41.3239,111438.0
2022-04-26 15:25:00,42.2,42.21,42.05,42.06,114936.0,41.3239,41.3337,41.177,41.1868,114936.0
2022-04-26 15:30:00,42.05,42.1,41.95,41.99,147333.0,41.177,41.226,41.0791,41.1182,147333.0
2022-04-26 15:35:00,42.0,42.04,41.94,42.02,159731.0,41.128,41.1672,41.0693,41.1476,159731.0
2022-04-26 15:40:00,42.02,42.04,41.9,41.94,203211.0,41.1476,41.1672,41.0301,41.0693,203211.0
2022-04-26 15:45:00,41.94,41.99,41.84,41.9,330784.0,41.0693,41.1182,40.9714,41.0301,330784.0
2022-04-26 15:50:00,41.9,42.04,41.83,41.93,478979.0,41.0301,41.1672,40.9616,41.0595,478979.0
2022-04-26 15:55:00,41.94,41.99,41.88,41.88,642711.0,41.0693,41.1182,41.0105,41.0105,642711.0
2022-04-27 09:30:00,42.18,42.47,41.81,42.1,564169.0,41.3043,41.5883,40.942,41.226,564169.0
2022-04-27 09:35:00,42.11,42.45,42.1,42.4,206993.0,41.2357,41.5687,41.226,41.5197,206993.0
2022-04-27 09:40:00,42.43,42.71,42.33,42.66,200557.0,41.5491,41.8233,41.4512,41.7743,200557.0
2022-04-27 09:45:00,42.66,42.83,42.6,42.66,269384.0,41.7743,41.9408,41.7156,41.7743,269384.0
2022-04-27 09:50:00,42.65,42.7,42.42,42.46,180420.0,41.7645,41.8135,41.5393,41.5785,180420.0
2022-04-27 09:55:00,42.46,42.59,42.41,42.53,146410.0,41.5785,41.7058,41.5295,41.647,146410.0
2022-04-27 10:00:00,42.5,42.54,42.1,42.14,196061.0,41.6177,41.6568,41.226,41.2651,196061.0
2022-04-27 10:05:00,42.15,42.31,42.14,42.24,89269.0,41.2749,41.4316,41.2651,41.363,89269.0
2022-04-27 10:10:00,42.23,42.23,42.06,42.09,158670.0,41.3533,41.3533,41.1868,41.2162,158670.0
2022-04-27 10:15:00,42.09,42.13,41.97,42.04,118395.0,41.2162,41.2553,41.0987,41.1672,118395.0
2022-04-27 10:20:00,42.05,42.21,42.03,42.13,159949.0,41.177,41.3337,41.1574,41.2553,159949.0
2022-04-27 10:25:00,42.12,42.23,41.98,41.98,82835.0,41.2455,41.3533,41.1084,41.1084,82835.0
2022-04-27 10:30:00,41.98,41.99,41.76,41.87,220092.0,41.1084,41.1182,40.893,41.0007,220092.0
2022-04-27 10:35:00,41.89,42.14,41.87,42.09,129245.0,41.0203,41.2651,41.0007,41.2162,129245.0
2022-04-27 10:40:00,42.09,42.22,42.02,42.19,82126.0,41.2162,41.3435,41.1476,41.3141,82126.0
2022-04-27 10:45:00,42.19,42.37,42.17,42.3,113903.0,41.3141,41.4903,41.2945,41.4218,113903.0
2022-04-27 10:50:00,42.3,42.3,42.17,42.17,146426.0,41.4218,41.4218,41.2945,41.2945,146426.0
2022-04-27 10:55:00,42.18,42.3,42.14,42.29,66419.0,41.3043,41.4218,41.2651,41.412,66419.0
2022-04-27 11:00:00,42.29,42.66,42.28,42.46,146182.0,41.412,41.7743,41.4022,41.5785,146182.0
2022-04-27 11:05:00,42.46,42.5,42.38,42.39,128107.0,41.5785,41.6177,41.5001,41.5099,128107.0
2022-04-27 11:10:00,42.38,42.53,42.33,42.44,117740.0,41.5001,41.647,41.4512,41.5589,117740.0
2022-04-27 11:15:00,42.45,42.66,42.44,42.65,97108.0,41.5687,41.7743,41.5589,41.7645,97108.0
2022-04-27 11:20:00,42.66,42.66,42.55,42.58,105915.0,41.7743,41.7743,41.6666,41.696,105915.0
2022-04-27 11:25:00,42.57,42.62,42.46,42.57,121418.0,41.6862,41.7352,41.5785,41.6862,121418.0
2022-04-27 11:30:00,42.58,42.81,42.58,42.79,179291.0,41.696,41.9212,41.696,41.9016,179291.0
2022-04-27 11:35:00,42.8,42.91,42.75,42.86,167887.0,41.9114,42.0191,41.8625,41.9702,167887.0
2022-04-27 11:40:00,42.87,42.92,42.85,42.89,134054.0,41.98,42.0289,41.9604,41.9996,134054.0
2022-04-27 11:45:00,42.89,42.9,42.82,42.89,146882.0,41.9996,42.0093,41.931,41.9996,146882.0
2022-04-27 11:50:00,42.89,42.91,42.76,42.79,172577.0,41.9996,42.0191,41.8723,41.9016,172577.0
2022-04-27 11:55:00,42.78,42.91,42.73,42.9,178483.0,41.8918,42.0191,41.8429,42.0093,178483.0
2022-04-27 12:00:00,42.9,42.98,42.79,42.9,149005.0,42.0093,42.0877,41.9016,42.0093,149005.0
2022-04-27 12:05:00,42.89,43.07,42.88,43.06,261198.0,41.9996,42.1758,41.9898,42.166,261198.0
2022-04-27 12:10:00,43.06,43.13,43.04,43.05,231080.0,42.166,42.2346,42.1464,42.1562,231080.0
2022-04-27 12:15:00,43.04,43.12,43.0,43.06,190270.0,42.1464,42.2248,42.1073,42.166,190270.0
2022-04-27 12:20:00,43.07,43.25,42.99,43.21,197658.0,42.1758,42.3521,42.0975,42.3129,197658.0
2022-04-27 12:25:00,43.21,43.35,43.21,43.33,201192.0,42.3129,42.45,42.3129,42.4304,201192.0
2022-04-27 12:30:00,43.33,43.44,43.26,43.35,233474.0,42.4304,42.5381,42.3619,42.45,233474.0
2022-04-27 12:35:00,43.35,43.41,43.29,43.33,128638.0,42.45,42.5088,42.3912,42.4304,128638.0
2022-04-27 12:40:00,43.34,43.38,43.23,43.27,137175.0,42.4402,42.4794,42.3325,42.3717,137175.0
2022-04-27 12:45:00,43.26,43.28,43.16,43.24,95422.0,42.3619,42.3815,42.2639,42.3423,95422.0
2022-04-27 12:50:00,43.25,43.27,43.14,43.19,75909.0,42.3521,42.3717,42.2444,42.2933,75909.0
2022-04-27 12:55:00,43.18,43.19,43.08,43.12,71459.0,42.2835,42.2933,42.1856,42.2248,71459.0
2022-04-27 13:00:00,43.12,43.29,42.96,43.23,189898.0,42.2248,42.3912,42.0681,42.3325,189898.0
2022-04-27 13:05:00,43.22,43.25,43.06,43.09,46885.0,42.3227,42.3521,42.166,42.1954,46885.0
2022-04-27 13:10:00,43.1,43.12,42.99,43.07,72221.0,42.2052,42.2248,42.0975,42.1758,72221.0
2022-04-27 13:15:00,43.06,43.06,42.92,42.92,87602.0,42.166,42.166,42.0289,42.0289,87602.0
2022-04-27 13:20:00,42.92,43.0,42.89,42.9,89767.0,42.0289,42.1073,41.9996,42.0093,89767.0
2022-04-27 13:25:00,42.89,43.07,42.83,43.06,114445.0,41.9996,42.1758,41.9408,42.166,114445.0
2022-04-27 13:30:00,43.06,43.09,42.95,43.01,80402.0,42.166,42.1954,42.0583,42.1171,80402.0
2022-04-27 13:35:00,43.0,43.05,42.91,42.95,80825.0,42.1073,42.1562,42.0191,42.0583,80825.0
2022-04-27 13:40:00,42.96,42.97,42.89,42.89,75754.0,42.0681,42.0779,41.9996,41.9996,75754.0
2022-04-27 13:45:00,42.9,43.04,42.87,43.03,96680.0,42.0093,42.1464,41.98,42.1366,96680.0
2022-04-27 13:50:00,43.04,43.12,43.03,43.08,46547.0,42.1464,42.2248,42.1366,42.1856,46547.0
2022-04-27 13:55:00,43.08,43.13,43.03,43.08,58949.0,42.1856,42.2346,42.1366,42.1856,58949.0
2022-04-27 14:00:00,43.08,43.15,43.05,43.11,62533.0,42.1856,42.2542,42.1562,42.215,62533.0
2022-04-27 14:05:00,43.12,43.19,43.07,43.19,56336.0,42.2248,42.2933,42.1758,42.2933,56336.0
2022-04-27 14:10:00,43.19,43.28,43.15,43.27,91478.0,42.2933,42.3815,42.2542,42.3717,91478.0
2022-04-27 14:15:00,43.26,43.29,43.2,43.26,104259.0,42.3619,42.3912,42.3031,42.3619,104259.0
2022-04-27 14:20:00,43.25,43.34,43.24,43.25,69646.0,42.3521,42.4402,42.3423,42.3521,69646.0
2022-04-27 14:25:00,43.25,43.29,43.22,43.25,61284.0,42.3521,42.3912,42.3227,42.3521,61284.0
2022-04-27 14:30:00,43.24,43.3,43.23,43.28,61007.0,42.3423,42.401,42.3325,42.3815,61007.0
2022-04-27 14:35:00,43.28,43.3,43.19,43.29,101980.0,42.3815,42.401,42.2933,42.3912,101980.0
2022-04-27 14:40:00,43.29,43.38,43.28,43.32,83571.0,42.3912,42.4794,42.3815,42.4206,83571.0
2022-04-27 14:45:00,43.32,43.35,43.21,43.25,68715.0,42.4206,42.45,42.3129,42.3521,68715.0
2022-04-27 14:50:00,43.25,43.28,43.21,43.23,78248.0,42.3521,42.3815,42.3129,42.3325,78248.0
2022-04-27 14:55:00,43.22,43.22,43.07,43.14,158987.0,42.3227,42.3227,42.1758,42.2444,158987.0
2022-04-27 15:00:00,43.11,43.16,43.02,43.07,87507.0,42.215,42.2639,42.1269,42.1758,87507.0
2022-04-27 15:05:00,43.06,43.1,43.0,43.07,84366.0,42.166,42.2052,42.1073,42.1758,84366.0
2022-04-27 15:10:00,43.07,43.14,42.99,43.12,72442.0,42.1758,42.2444,42.0975,42.2248,72442.0
2022-04-27 15:15:00,43.11,43.18,43.04,43.07,72972.0,42.215,42.2835,42.1464,42.1758,72972.0
2022-04-27 15:20:00,43.07,43.14,43.0,43.09,94721.0,42.1758,42.2444,42.1073,42.1954,94721.0
2022-04-27 15:25:00,43.09,43.21,43.07,43.16,93813.0,42.1954,42.3129,42.1758,42.2639,93813.0
2022-04-27 15:30:00,43.16,43.19,43.1,43.12,111663.0,42.2639,42.2933,42.2052,42.2248,111663.0
2022-04-27 15:35:00,43.11,43.16,43.0,43.02,110914.0,42.215,42.2639,42.1073,42.1269,110914.0
2022-04-27 15:40:00,43.02,43.22,43.02,43.19,153639.0,42.1269,42.3227,42.1269,42.2933,153639.0
2022-04-27 15:45:00,43.2,43.26,43.11,43.12,198980.0,42.3031,42.3619,42.215,42.2248,198980.0
2022-04-27 15:50:00,43.13,43.19,43.04,43.16,338497.0,42.2346,42.2933,42.1464,42.2639,338497.0
2022-04-27 15:55:00,43.16,43.22,43.1,43.11,510284.0,42.2639,42.3227,42.2052,42.215,510284.0
2022-04-28 09:30:00,43.51,43.92,43.51,43.73,343494.0,42.6067,43.0082,42.6067,42.8221,343494.0
2022-04-28 09:35:00,43.72,43.96,43.61,43.78,275047.0,42.8123,43.0473,42.7046,42.8711,275047.0
2022-04-28 09:40:00,43.8,43.88,43.42,43.45,249867.0,42.8907,42.969,42.5186,42.5479,249867.0
2022-04-28 09:45:00,43.46,43.48,43.2,43.22,197277.0,42.5577,42.5773,42.3031,42.3227,197277.0
2022-04-28 09:50:00,43.23,43.47,43.19,43.43,185156.0,42.3325,42.5675,42.2933,42.5283,185156.0
2022-04-28 09:55:00,43.43,43.59,43.37,43.46,137478.0,42.5283,42.685,42.4696,42.5577,137478.0
2022-04-28 10:00:00,43.46,43.46,43.23,43.25,133684.0,42.5577,42.5577,42.3325,42.3521,133684.0
2022-04-28 10:05:00,43.24,43.38,43.19,43.2,115028.0,42.3423,42.4794,42.2933,42.3031,115028.0
2022-04-28 10:10:00,43.21,43.29,43.05,43.13,120489.0,42.3129,42.3912,42.1562,42.2346,120489.0
2022-04-28 10:15:00,43.11,43.3,43.03,43.29,148716.0,42.215,42.401,42.1366,42.3912,148716.0
2022-04-28 10:20:00,43.29,43.29,43.11,43.18,96703.0,42.3912,42.3912,42.215,42.2835,96703.0
2022-04-28 10:25:00,43.16,43.18,43.0,43.02,193931.0,42.2639,42.2835,42.1073,42.1269,193931.0
2022-04-28 10:30:00,43.02,43.1,42.89,42.9,109415.0,42.1269,42.2052,41.9996,42.0093,109415.0
2022-04-28 10:35:00,42.91,43.11,42.9,43.05,109141.0,42.0191,42.215,42.0093,42.1562,109141.0
2022-04-28 10:40:00,43.05,43.14,42.95,43.13,93741.0,42.1562,42.2444,42.0583,42.2346,93741.0
2022-04-28 10:45:00,43.12,43.24,43.06,43.12,92108.0,42.2248,42.3423,42.166,42.2248,92108.0
2022-04-28 10:50:00,43.15,43.15,42.97,43.07,82534.0,42.2542,42.2542,42.0779,42.1758,82534.0
2022-04-28 10:55:00,43.06,43.17,43.03,43.09,80794.0,42.166,42.2737,42.1366,42.1954,80794.0
2022-04-28 11:00:00,43.1,43.23,43.07,43.15,94669.0,42.2052,42.3325,42.1758,42.2542,94669.0
2022-04-28 11:05:00,43.16,43.25,43.08,43.2,108612.0,42.2639,42.3521,42.1856,42.3031,108612.0
2022-04-28 11:10:00,43.19,43.3,43.18,43.26,96184.0,42.2933,42.401,42.2835,42.3619,96184.0
2022-04-28 11:15:00,43.25,43.29,43.19,43.23,135195.0,42.3521,42.3912,42.2933,42.3325,135195.0
2022-04-28 11:20:00,43.23,43.24,43.14,43.2,62961.0,42.3325,42.3423,42.2444,42.3031,62961.0
2022-04-28 11:25:00,43.2,43.24,43.13,43.13,78046.0,42.3031,42.3423,42.2346,42.2346,78046.0
2022-04-28 11:30:00,43.14,43.2,43.04,43.17,73607.0,42.2444,42.3031,42.1464,42.2737,73607.0
2022-04-28 11:35:00,43.17,43.17,43.04,43.05,53286.0,42.2737,42.2737,42.1464,42.1562,53286.0
2022-04-28 11:40:00,43.05,43.16,43.05,43.13,49212.0,42.1562,42.2639,42.1562,42.2346,49212.0
2022-04-28 11:45:00,43.12,43.22,43.06,43.22,60157.0,42.2248,42.3227,42.166,42.3227,60157.0
2022-04-28 11:50:00,43.21,43.24,43.13,43.19,83382.0,42.3129,42.3423,42.2346,42.2933,83382.0
2022-04-28 11:55:00,43.18,43.21,43.14,43.19,37878.0,42.2835,42.3129,42.2444,42.2933,37878.0
2022-04-28 12:00:00,43.2,43.21,43.09,43.19,72443.0,42.3031,42.3129,42.1954,42.2933,72443.0
2022-04-28 12:05:00,43.19,43.19,43.06,43.1,46659.0,42.2933,42.2933,42.166,42.2052,46659.0
2022-04-28 12:10:00,43.11,43.24,43.11,43.23,80973.0,42.215,42.3423,42.215,42.3325,80973.0
2022-04-28 12:15:00,43.23,43.3,43.2,43.25,72583.0,42.3325,42.401,42.3031,42.3521,72583.0
2022-04-28 12:20:00,43.25,43.33,43.25,43.32,66998.0,42.3521,42.4304,42.3521,42.4206,66998.0
2022-04-28 12:25:00,43.31,43.39,43.31,43.38,71898.0,42.4108,42.4892,42.4108,42.4794,71898.0
2022-04-28 12:30:00,43.39,43.46,43.38,43.44,75855.0,42.4892,42.5577,42.4794,42.5381,75855.0
2022-04-28 12:35:00,43.45,43.57,43.42,43.55,118762.0,42.5479,42.6654,42.5186,42.6459,118762.0
2022-04-28 12:40:00,43.54,43.67,43.54,43.66,89654.0,42.6361,42.7634,42.6361,42.7536,89654.0
2022-04-28 12:45:00,43.66,43.8,43.66,43.75,136519.0,42.7536,42.8907,42.7536,42.8417,136519.0
2022-04-28 12:50:00,43.75,43.76,43.66,43.73,109614.0,42.8417,42.8515,42.7536,42.8221,109614.0
2022-04-28 12:55:00,43.72,43.72,43.66,43.71,85755.0,42.8123,42.8123,42.7536,42.8025,85755.0
2022-04-28 13:00:00,43.71,43.81,43.68,43.76,128474.0,42.8025,42.9005,42.7732,42.8515,128474.0
2022-04-28 13:05:00,43.77,43.8,43.71,43.79,63288.0,42.8613,42.8907,42.8025,42.8809,63288.0
2022-04-28 13:10:00,43.79,43.91,43.77,43.9,118822.0,42.8809,42.9984,42.8613,42.9886,118822.0
2022-04-28 13:15:00,43.9,43.91,43.77,43.84,107741.0,42.9886,42.9984,42.8613,42.9298,107741.0
2022-04-28 13:20:00,43.84,43.85,43.75,43.76,89964.0,42.9298,42.9396,42.8417,42.8515,89964.0
2022-04-28 13:25:00,43.76,43.89,43.76,43.86,111204.0,42.8515,42.9788,42.8515,42.9494,111204.0
2022-04-28 13:30:00,43.86,43.89,43.8,43.83,103082.0,42.9494,42.9788,42.8907,42.92,103082.0
2022-04-28 13:35:00,43.83,43.91,43.76,43.89,111610.0,42.92,42.9984,42.8515,42.9788,111610.0
2022-04-28 13:40:00,43.88,43.91,43.72,43.88,88499.0,42.969,42.9984,42.8123,42.969,88499.0
2022-04-28 13:45:00,43.88,43.98,43.84,43.97,69654.0,42.969,43.0669,42.9298,43.0571,69654.0
2022-04-28 13:50:00,43.97,43.98,43.83,43.84,150620.0,43.0571,43.0669,42.92,42.9298,150620.0
2022-04-28 13:55:00,43.85,43.88,43.78,43.87,56897.0,42.9396,42.969,42.8711,42.9592,56897.0
2022-04-28 14:00:00,43.88,43.95,43.87,43.95,46345.0,42.969,43.0375,42.9592,43.0375,46345.0
2022-04-28 14:05:00,43.94,43.98,43.86,43.91,70191.0,43.0278,43.0669,42.9494,42.9984,70191.0
2022-04-28 14:10:00,43.91,43.98,43.9,43.97,84734.0,42.9984,43.0669,42.9886,43.0571,84734.0
2022-04-28 14:15:00,43.97,44.07,43.92,44.07,144385.0,43.0571,43.1551,43.0082,43.1551,144385.0
2022-04-28 14:20:00,44.07,44.13,44.01,44.12,102250.0,43.1551,43.2138,43.0963,43.204,102250.0
2022-04-28 14:25:00,44.11,44.12,44.04,44.08,81362.0,43.1942,43.204,43.1257,43.1648,81362.0
2022-04-28 14:30:00,44.08,44.13,44.03,44.04,100888.0,43.1648,43.2138,43.1159,43.1257,100888.0
2022-04-28 14:35:00,44.05,44.07,44.0,44.03,81701.0,43.1355,43.1551,43.0865,43.1159,81701.0
2022-04-28 14:40:00,44.03,44.19,44.02,44.17,81218.0,43.1159,43.2726,43.1061,43.253,81218.0
2022-04-28 14:45:00,44.16,44.23,44.16,44.22,80517.0,43.2432,43.3117,43.2432,43.3019,80517.0
2022-04-28 14:50:00,44.21,44.26,44.13,44.14,75566.0,43.2921,43.3411,43.2138,43.2236,75566.0
2022-04-28 14:55:00,44.13,44.23,44.12,44.22,45749.0,43.2138,43.3117,43.204,43.3019,45749.0
2022-04-28 15:00:00,44.21,44.23,44.14,44.18,85327.0,43.2921,43.3117,43.2236,43.2628,85327.0
2022-04-28 15:05:00,44.17,44.2,44.15,44.18,105018.0,43.253,43.2824,43.2334,43.2628,105018.0
2022-04-28 15:10:00,44.18,44.2,44.15,44.18,84070.0,43.2628,43.2824,43.2334,43.2628,84070.0
2022-04-28 15:15:00,44.17,44.36,44.13,44.34,210956.0,43.253,43.439,43.2138,43.4195,210956.0
2022-04-28 15:20:00,44.35,44.42,44.33,44.37,127170.0,43.4292,43.4978,43.4097,43.4488,127170.0
2022-04-28 15:25:00,44.36,44.36,44.21,44.21,150959.0,43.439,43.439,43.2921,43.2921,150959.0
2022-04-28 15:30:00,44.22,44.3,44.21,44.27,175468.0,43.3019,43.3803,43.2921,43.3509,175468.0
2022-04-28 15:35:00,44.28,44.34,44.23,44.3,213685.0,43.3607,43.4195,43.3117,43.3803,213685.0
2022-04-28 15:40:00,44.3,44.36,44.25,44.29,172114.0,43.3803,43.439,43.3313,43.3705,172114.0
2022-04-28 15:45:00,44.29,44.35,44.22,44.23,356583.0,43.3705,43.4292,43.3019,43.3117,356583.0
2022-04-28 15:50:00,44.23,44.32,44.16,44.3,394503.0,43.3117,43.3999,43.2432,43.3803,394503.0
2022-04-28 15:55:00,44.29,44.35,44.25,44.35,572680.0,43.3705,43.4292,43.3313,43.4292,572680.0
2022-04-29 09:30:00,44.17,44.55,43.95,44.53,480852.0,43.253,43.6251,43.0375,43.6055,480852.0
2022-04-29 09:35:00,44.54,44.75,44.51,44.68,214321.0,43.6153,43.8209,43.5859,43.7524,214321.0
2022-04-29 09:40:00,44.68,44.72,44.43,44.45,153338.0,43.7524,43.7916,43.5076,43.5272,153338.0
2022-04-29 09:45:00,44.47,44.61,44.39,44.41,166528.0,43.5468,43.6838,43.4684,43.488,166528.0
2022-04-29 09:50:00,44.4,44.5,44.2,44.35,132960.0,43.4782,43.5761,43.2824,43.4292,132960.0
2022-04-29 09:55:00,44.34,44.62,44.34,44.54,146170.0,43.4195,43.6936,43.4195,43.6153,146170.0
2022-04-29 10:00:00,44.54,44.62,44.41,44.59,165780.0,43.6153,43.6936,43.488,43.6643,165780.0
2022-04-29 10:05:00,44.59,44.6,44.4,44.51,74591.0,43.6643,43.6741,43.4782,43.5859,74591.0
2022-04-29 10:10:00,44.52,44.53,44.36,44.41,99887.0,43.5957,43.6055,43.439,43.488,99887.0
2022-04-29 10:15:00,44.4,44.47,44.23,44.33,99587.0,43.4782,43.5468,43.3117,43.4097,99587.0
2022-04-29 10:20:00,44.32,44.36,44.22,44.28,79942.0,43.3999,43.439,43.3019,43.3607,79942.0
2022-04-29 10:25:00,44.29,44.3,44.12,44.14,103181.0,43.3705,43.3803,43.204,43.2236,103181.0
2022-04-29 10:30:00,44.14,44.26,44.12,44.23,94244.0,43.2236,43.3411,43.204,43.3117,94244.0
2022-04-29 10:35:00,44.22,44.22,44.09,44.11,149043.0,43.3019,43.3019,43.1746,43.1942,149043.0
2022-04-29 10:40:00,44.1,44.2,44.08,44.12,104260.0,43.1844,43.2824,43.1648,43.204,104260.0
2022-04-29 10:45:00,44.11,44.12,43.96,43.98,89882.0,43.1942,43.204,43.0473,43.0669,89882.0
2022-04-29 10:50:00,43.98,44.11,43.98,44.1,73906.0,43.0669,43.1942,43.0669,43.1844,73906.0
2022-04-29 10:55:00,44.1,44.18,44.08,44.14,105979.0,43.1844,43.2628,43.1648,43.2236,105979.0
2022-04-29 11:00:00,44.13,44.25,44.08,44.21,132801.0,43.2138,43.3313,43.1648,43.2921,132801.0
2022-04-29 11:05:00,44.21,44.27,44.09,44.11,94652.0,43.2921,43.3509,43.1746,43.1942,94652.0
2022-04-29 11:10:00,44.11,44.15,44.01,44.09,79578.0,43.1942,43.2334,43.0963,43.1746,79578.0
2022-04-29 11:15:00,44.08,44.14,44.02,44.1,113045.0,43.1648,43.2236,43.1061,43.1844,113045.0
2022-04-29 11:20:00,44.11,44.23,44.06,44.22,104755.0,43.1942,43.3117,43.1453,43.3019,104755.0
2022-04-29 11:25:00,44.21,44.26,44.17,44.22,73181.0,43.2921,43.3411,43.253,43.3019,73181.0
2022-04-29 11:30:00,44.21,44.31,44.19,44.22,108941.0,43.2921,43.3901,43.2726,43.3019,108941.0
2022-04-29 11:35:00,44.2,44.31,44.2,44.3,73347.0,43.2824,43.3901,43.2824,43.3803,73347.0
2022-04-29 11:40:00,44.29,44.38,44.27,44.32,86259.0,43.3705,43.4586,43.3509,43.3999,86259.0
2022-04-29 11:45:00,44.32,44.42,44.25,44.26,69195.0,43.3999,43.4978,43.3313,43.3411,69195.0
2022-04-29 11:50:00,44.27,44.31,44.21,44.26,48354.0,43.3509,43.3901,43.2921,43.3411,48354.0
2022-04-29 11:55:00,44.26,44.27,44.19,44.25,41131.0,43.3411,43.3509,43.2726,43.3313,41131.0
2022-04-29 12:00:00,44.23,44.23,44.08,44.1,87776.0,43.3117,43.3117,43.1648,43.1844,87776.0
2022-04-29 12:05:00,44.1,44.12,44.04,44.05,60793.0,43.1844,43.204,43.1257,43.1355,60793.0
2022-04-29 12:10:00,44.05,44.08,44.03,44.04,50803.0,43.1355,43.1648,43.1159,43.1257,50803.0
2022-04-29 12:15:00,44.04,44.04,43.9,43.94,96577.0,43.1257,43.1257,42.9886,43.0278,96577.0
2022-04-29 12:20:00,43.94,43.96,43.87,43.94,74970.0,43.0278,43.0473,42.9592,43.0278,74970.0
2022-04-29 12:25:00,43.93,43.97,43.85,43.88,74083.0,43.018,43.0571,42.9396,42.969,74083.0
2022-04-29 12:30:00,43.87,43.9,43.83,43.88,114860.0,42.9592,42.9886,42.92,42.969,114860.0
2022-04-29 12:35:00,43.89,43.9,43.82,43.83,57468.0,42.9788,42.9886,42.9102,42.92,57468.0
2022-04-29 12:40:00,43.82,43.84,43.72,43.73,60999.0,42.9102,42.9298,42.8123,42.8221,60999.0
2022-04-29 12:45:00,43.73,43.78,43.71,43.72,54828.0,42.8221,42.8711,42.8025,42.8123,54828.0
2022-04-29 12:50:00,43.72,43.75,43.66,43.66,94466.0,42.8123,42.8417,42.7536,42.7536,94466.0
2022-04-29 12:55:00,43.67,43.71,43.66,43.69,35078.0,42.7634,42.8025,42.7536,42.7829,35078.0
2022-04-29 13:00:00,43.69,43.8,43.68,43.74,55534.0,42.7829,42.8907,42.7732,42.8319,55534.0
2022-04-29 13:05:00,43.74,43.74,43.63,43.65,59423.0,42.8319,42.8319,42.7242,42.7438,59423.0
2022-04-29 13:10:00,43.64,43.67,43.57,43.66,67827.0,42.734,42.7634,42.6654,42.7536,67827.0
2022-04-29 13:15:00,43.67,43.69,43.61,43.68,45064.0,42.7634,42.7829,42.7046,42.7732,45064.0
2022-04-29 13:20:00,43.68,43.76,43.64,43.75,51500.0,42.7732,42.8515,42.734,42.8417,51500.0
2022-04-29 13:25:00,43.75,43.81,43.69,43.72,49874.0,42.8417,42.9005,42.7829,42.8123,49874.0
2022-04-29 13:30:00,43.72,43.83,43.71,43.82,45431.0,42.8123,42.92,42.8025,42.9102,45431.0
2022-04-29 13:35:00,43.81,43.85,43.75,43.76,39788.0,42.9005,42.9396,42.8417,42.8515,39788.0
2022-04-29 13:40:00,43.76,43.83,43.74,43.77,42683.0,42.8515,42.92,42.8319,42.8613,42683.0
2022-04-29 13:45:00,43.77,43.79,43.69,43.7,42984.0,42.8613,42.8809,42.7829,42.7927,42984.0
2022-04-29 13:50:00,43.7,43.72,43.65,43.69,52763.0,42.7927,42.8123,42.7438,42.7829,52763.0
2022-04-29 13:55:00,43.68,43.75,43.64,43.72,89838.0,42.7732,42.8417,42.734,42.8123,89838.0
2022-04-29 14:00:00,43.72,43.82,43.66,43.8,66651.0,42.8123,42.9102,42.7536,42.8907,66651.0
2022-04-29 14:05:00,43.79,43.82,43.72,43.72,62407.0,42.8809,42.9102,42.8123,42.8123,62407.0
2022-04-29 14:10:00,43.73,43.77,43.69,43.76,84100.0,42.8221,42.8613,42.7829,42.8515,84100.0
2022-04-29 14:15:00,43.77,43.8,43.7,43.71,103578.0,42.8613,42.8907,42.7927,42.8025,103578.0
2022-04-29 14:20:00,43.71,43.71,43.63,43.68,76001.0,42.8025,42.8025,42.7242,42.7732,76001.0
2022-04-29 14:25:00,43.68,43.77,43.66,43.76,59541.0,42.7732,42.8613,42.7536,42.8515,59541.0
2022-04-29 14:30:00,43.75,43.85,43.74,43.8,71723.0,42.8417,42.9396,42.8319,42.8907,71723.0
2022-04-29 14:35:00,43.8,43.81,43.66,43.67,77730.0,42.8907,42.9005,42.7536,42.7634,77730.0
2022-04-29 14:40:00,43.66,43.72,43.64,43.67,58154.0,42.7536,42.8123,42.734,42.7634,58154.0
2022-04-29 14:45:00,43.67,43.67,43.52,43.52,90018.0,42.7634,42.7634,42.6165,42.6165,90018.0
2022-04-29 14:50:00,43.52,43.54,43.48,43.53,91768.0,42.6165,42.6361,42.5773,42.6263,91768.0
2022-04-29 14:55:00,43.53,43.62,43.49,43.61,84500.0,42.6263,42.7144,42.5871,42.7046,84500.0
2022-04-29 15:00:00,43.6,43.6,43.51,43.57,108337.0,42.6948,42.6948,42.6067,42.6654,108337.0
2022-04-29 15:05:00,43.57,43.57,43.45,43.47,106017.0,42.6654,42.6654,42.5479,42.5675,106017.0
2022-04-29 15:10:00,43.47,43.48,43.36,43.4,172726.0,42.5675,42.5773,42.4598,42.499,172726.0
2022-04-29 15:15:00,43.39,43.51,43.36,43.47,99493.0,42.4892,42.6067,42.4598,42.5675,99493.0
2022-04-29 15:20:00,43.47,43.48,43.36,43.42,93020.0,42.5675,42.5773,42.4598,42.5186,93020.0
2022-04-29 15:25:00,43.43,43.46,43.36,43.38,88650.0,42.5283,42.5577,42.4598,42.4794,88650.0
2022-04-29 15:30:00,43.37,43.44,43.32,43.38,153954.0,42.4696,42.5381,42.4206,42.4794,153954.0
2022-04-29 15:35:00,43.38,43.4,43.29,43.36,193242.0,42.4794,42.499,42.3912,42.4598,193242.0
2022-04-29 15:40:00,43.35,43.42,43.25,43.26,239205.0,42.45,42.5186,42.3521,42.3619,239205.0
2022-04-29 15:45:00,43.25,43.28,43.11,43.12,429870.0,42.3521,42.3815,42.215,42.2248,429870.0
2022-04-29 15:50:00,43.12,43.17,42.83,42.9,666227.0,42.2248,42.2737,41.9408,42.0093,666227.0
2022-04-29 15:55:00,42.89,43.05,42.82,43.02,1121443.0,41.9996,42.1562,41.931,42.1269,1121443.0
2022-05-02 09:30:00,42.95,43.02,42.54,42.66,417675.0,42.0583,42.1269,41.6568,41.7743,417675.0
2022-05-02 09:35:00,42.65,42.81,42.07,42.17,291423.0,41.7645,41.9212,41.1966,41.2945,291423.0
2022-05-02 09:40:00,42.19,42.69,41.95,42.57,442836.0,41.3141,41.8037,41.0791,41.6862,442836.0
2022-05-02 09:45:00,42.57,43.04,42.45,42.97,209680.0,41.6862,42.1464,41.5687,42.0779,209680.0
2022-05-02 09:50:00,42.96,43.36,42.88,43.32,213486.0,42.0681,42.4598,41.9898,42.4206,213486.0
2022-05-02 09:55:00,43.3,43.4,43.07,43.07,149828.0,42.401,42.499,42.1758,42.1758,149828.0
2022-05-02 10:00:00,43.1,43.13,42.72,42.85,182144.0,42.2052,42.2346,41.8331,41.9604,182144.0
2022-05-02 10:05:00,42.82,42.84,42.58,42.64,135611.0,41.931,41.9506,41.696,41.7547,135611.0
2022-05-02 10:10:00,42.63,42.74,42.5,42.61,106171.0,41.745,41.8527,41.6177,41.7254,106171.0
2022-05-02 10:15:00,42.61,42.78,42.57,42.69,156733.0,41.7254,41.8918,41.6862,41.8037,156733.0
2022-05-02 10:20:00,42.69,42.84,42.55,42.83,84178.0,41.8037,41.9506,41.6666,41.9408,84178.0
2022-05-02 10:25:00,42.82,42.93,42.76,42.85,141344.0,41.931,42.0387,41.8723,41.9604,141344.0
2022-05-02 10:30:00,42.86,43.09,42.85,43.02,95437.0,41.9702,42.1954,41.9604,42.1269,95437.0
2022-05-02 10:35:00,43.02,43.03,42.78,42.86,159291.0,42.1269,42.1366,41.8918,41.9702,159291.0
2022-05-02 10:40:00,42.87,43.0,42.79,42.84,114956.0,41.98,42.1073,41.9016,41.9506,114956.0
2022-05-02 10:45:00,42.82,42.87,42.62,42.66,151386.0,41.931,41.98,41.7352,41.7743,151386.0
2022-05-02 10:50:00,42.66,42.77,42.6,42.67,132262.0,41.7743,41.882,41.7156,41.7841,132262.0
2022-05-02 10:55:00,42.66,42.73,42.47,42.5,134707.0,41.7743,41.8429,41.5883,41.6177,134707.0
2022-05-02 11:00:00,42.51,42.52,42.26,42.31,150773.0,41.6274,41.6372,41.3826,41.4316,150773.0
2022-05-02 11:05:00,42.3,42.41,42.29,42.39,85075.0,41.4218,41.5295,41.412,41.5099,85075.0
2022-05-02 11:10:00,42.38,42.5,42.32,42.5,101869.0,41.5001,41.6177,41.4414,41.6177,101869.0
2022-05-02 11:15:00,42.5,42.51,42.24,42.34,80609.0,41.6177,41.6274,41.363,41.461,80609.0
2022-05-02 11:20:00,42.35,42.4,42.26,42.39,68137.0,41.4708,41.5197,41.3826,41.5099,68137.0
2022-05-02 11:25:00,42.38,42.41,42.19,42.22,106989.0,41.5001,41.5295,41.3141,41.3435,106989.0
2022-05-02 11:30:00,42.22,42.28,42.17,42.26,147892.0,41.3435,41.4022,41.2945,41.3826,147892.0
2022-05-02 11:35:00,42.26,42.34,42.12,42.15,131433.0,41.3826,41.461,41.2455,41.2749,131433.0
2022-05-02 11:40:00,42.14,42.27,42.14,42.21,94495.0,41.2651,41.3924,41.2651,41.3337,94495.0
2022-05-02 11:45:00,42.21,42.3,42.14,42.24,112615.0,41.3337,41.4218,41.2651,41.363,112615.0
2022-05-02 11:50:00,42.23,42.37,42.19,42.31,112283.0,41.3533,41.4903,41.3141,41.4316,112283.0
2022-05-02 11:55:00,42.31,42.31,42.15,42.31,153256.0,41.4316,41.4316,41.2749,41.4316,153256.0
2022-05-02 12:00:00,42.32,42.38,42.16,42.16,85400.0,41.4414,41.5001,41.2847,41.2847,85400.0
2022-05-02 12:05:00,42.17,42.21,42.06,42.21,90345.0,41.2945,41.3337,41.1868,41.3337,90345.0
2022-05-02 12:10:00,42.22,42.31,42.21,42.28,64555.0,41.3435,41.4316,41.3337,41.4022,64555.0
2022-05-02 12:15:00,42.25,42.43,42.23,42.43,80465.0,41.3728,41.5491,41.3533,41.5491,80465.0
2022-05-02 12:20:00,42.43,42.49,42.36,42.37,63225.0,41.5491,41.6079,41.4806,41.4903,63225.0
2022-05-02 12:25:00,42.37,42.4,42.31,42.4,50933.0,41.4903,41.5197,41.4316,41.5197,50933.0
2022-05-02 12:30:00,42.39,42.42,42.32,42.4,44072.0,41.5099,41.5393,41.4414,41.5197,44072.0
2022-05-02 12:35:00,42.41,42.46,42.3,42.31,61582.0,41.5295,41.5785,41.4218,41.4316,61582.0
2022-05-02 12:40:00,42.33,42.39,42.27,42.3,67453.0,41.4512,41.5099,41.3924,41.4218,67453.0
2022-05-02 12:45:00,42.3,42.3,42.16,42.17,104829.0,41.4218,41.4218,41.2847,41.2945,104829.0
2022-05-02 12:50:00,42.17,42.19,42.09,42.12,70897.0,41.2945,41.3141,41.2162,41.2455,70897.0
2022-05-02 12:55:00,42.11,42.21,42.04,42.06,76753.0,41.2357,41.3337,41.1672,41.1868,76753.0
2022-05-02 13:00:00,42.07,42.13,42.02,42.07,133851.0,41.1966,41.2553,41.1476,41.1966,133851.0
2022-05-02 13:05:00,42.06,42.18,42.06,42.13,88576.0,41.1868,41.3043,41.1868,41.2553,88576.0
2022-05-02 13:10:00,42.13,42.22,42.07,42.16,42875.0,41.2553,41.3435,41.1966,41.2847,42875.0
2022-05-02 13:15:00,42.15,42.15,42.01,42.03,42531.0,41.2749,41.2749,41.1378,41.1574,42531.0
2022-05-02 13:20:00,42.04,42.04,41.88,41.93,137943.0,41.1672,41.1672,41.0105,41.0595,137943.0
2022-05-02 13:25:00,41.93,42.01,41.91,41.95,93039.0,41.0595,41.1378,41.0399,41.0791,93039.0
2022-05-02 13:30:00,41.94,42.01,41.81,41.82,88625.0,41.0693,41.1378,40.942,40.9518,88625.0
2022-05-02 13:35:00,41.82,41.88,41.8,41.83,66468.0,40.9518,41.0105,40.9322,40.9616,66468.0
2022-05-02 13:40:00,41.83,41.87,41.76,41.77,60093.0,40.9616,41.0007,40.893,40.9028,60093.0
2022-05-02 13:45:00,41.77,41.78,41.65,41.67,145991.0,40.9028,40.9126,40.7853,40.8049,145991.0
2022-05-02 13:50:00,41.67,41.73,41.66,41.72,101374.0,40.8049,40.8636,40.7951,40.8538,101374.0
2022-05-02 13:55:00,41.72,41.83,41.69,41.83,87930.0,40.8538,40.9616,40.8245,40.9616,87930.0
2022-05-02 14:00:00,41.81,41.9,41.76,41.9,83149.0,40.942,41.0301,40.893,41.0301,83149.0
2022-05-02 14:05:00,41.91,41.91,41.76,41.77,71685.0,41.0399,41.0399,40.893,40.9028,71685.0
2022-05-02 14:10:00,41.77,41.81,41.66,41.67,50922.0,40.9028,40.942,40.7951,40.8049,50922.0
2022-05-02 14:15:00,41.67,41.67,41.57,41.61,87958.0,40.8049,40.8049,40.707,40.7461,87958.0
2022-05-02 14:20:00,41.61,41.76,41.57,41.73,107751.0,40.7461,40.893,40.707,40.8636,107751.0
2022-05-02 14:25:00,41.74,41.85,41.72,41.79,115747.0,40.8734,40.9811,40.8538,40.9224,115747.0
2022-05-02 14:30:00,41.79,41.88,41.77,41.83,99980.0,40.9224,41.0105,40.9028,40.9616,99980.0
2022-05-02 14:35:00,41.83,41.84,41.75,41.81,60546.0,40.9616,40.9714,40.8832,40.942,60546.0
2022-05-02 14:40:00,41.82,41.88,41.73,41.75,74594.0,40.9518,41.0105,40.8636,40.8832,74594.0
2022-05-02 14:45:00,41.76,41.99,41.76,41.97,109355.0,40.893,41.1182,40.893,41.0987,109355.0
2022-05-02 14:50:00,41.96,42.07,41.9,42.01,88478.0,41.0889,41.1966,41.0301,41.1378,88478.0
2022-05-02 14:55:00,42.01,42.05,41.9,41.95,122565.0,41.1378,41.177,41.0301,41.0791,122565.0
2022-05-02 15:00:00,41.95,42.12,41.94,42.1,100889.0,41.0791,41.2455,41.0693,41.226,100889.0
2022-05-02 15:05:00,42.11,42.21,42.09,42.18,122369.0,41.2357,41.3337,41.2162,41.3043,122369.0
2022-05-02 15:10:00,42.18,42.3,42.18,42.25,173965.0,41.3043,41.4218,41.3043,41.3728,173965.0
2022-05-02 15:15:00,42.25,42.27,42.15,42.24,120091.0,41.3728,41.3924,41.2749,41.363,120091.0
2022-05-02 15:20:00,42.24,42.38,42.24,42.37,124834.0,41.363,41.5001,41.363,41.4903,124834.0
2022-05-02 15:25:00,42.36,42.44,42.32,42.44,149224.0,41.4806,41.5589,41.4414,41.5589,149224.0
2022-05-02 15:30:00,42.44,42.56,42.43,42.45,233913.0,41.5589,41.6764,41.5491,41.5687,233913.0
2022-05-02 15:35:00,42.46,42.5,42.42,42.48,255056.0,41.5785,41.6177,41.5393,41.5981,255056.0
2022-05-02 15:40:00,42.49,42.54,42.37,42.38,193263.0,41.6079,41.6568,41.4903,41.5001,193263.0
2022-05-02 15:45:00,42.37,42.55,42.36,42.55,331510.0,41.4903,41.6666,41.4806,41.6666,331510.0
2022-05-02 15:50:00,42.55,42.7,42.53,42.67,397993.0,41.6666,41.8135,41.647,41.7841,397993.0
2022-05-02 15:55:00,42.67,42.7,42.62,42.67,453918.0,41.7841,41.8135,41.7352,41.7841,453918.0
2022-05-03 09:30:00,42.64,43.13,42.41,43.08,377032.0,41.7547,42.2346,41.5295,42.1856,377032.0
2022-05-03 09:35:00,43.09,43.09,42.51,42.58,216988.0,42.1954,42.1954,41.6274,41.696,216988.0
2022-05-03 09:40:00,42.56,42.71,42.47,42.65,149538.0,41.6764,41.8233,41.5883,41.7645,149538.0
2022-05-03 09:45:00,42.64,42.72,42.48,42.48,160489.0,41.7547,41.8331,41.5981,41.5981,160489.0
2022-05-03 09:50:00,42.48,42.56,42.41,42.51,132608.0,41.5981,41.6764,41.5295,41.6274,132608.0
2022-05-03 09:55:00,42.51,42.62,42.48,42.62,117517.0,41.6274,41.7352,41.5981,41.7352,117517.0
2022-05-03 10:00:00,42.62,42.81,42.62,42.65,194767.0,41.7352,41.9212,41.7352,41.7645,194767.0
2022-05-03 10:05:00,42.64,42.67,42.4,42.41,123629.0,41.7547,41.7841,41.5197,41.5295,123629.0
2022-05-03 10:10:00,42.4,42.42,42.25,42.33,182114.0,41.5197,41.5393,41.3728,41.4512,182114.0
2022-05-03 10:15:00,42.34,42.35,42.21,42.34,108813.0,41.461,41.4708,41.3337,41.461,108813.0
2022-05-03 10:20:00,42.33,42.45,42.33,42.4,77676.0,41.4512,41.5687,41.4512,41.5197,77676.0
2022-05-03 10:25:00,42.4,42.53,42.35,42.48,168485.0,41.5197,41.647,41.4708,41.5981,168485.0
2022-05-03 10:30:00,42.49,42.69,42.48,42.66,154098.0,41.6079,41.8037,41.5981,41.7743,154098.0
2022-05-03 10:35:00,42.67,42.72,42.52,42.52,101898.0,41.7841,41.8331,41.6372,41.6372,101898.0
2022-05-03 10:40:00,42.53,42.53,42.37,42.37,84429.0,41.647,41.647,41.4903,41.4903,84429.0
2022-05-03 10:45:00,42.39,42.45,42.3,42.31,64270.0,41.5099,41.5687,41.4218,41.4316,64270.0
2022-05-03 10:50:00,42.3,42.45,42.25,42.45,119885.0,41.4218,41.5687,41.3728,41.5687,119885.0
2022-05-03 10:55:00,42.45,42.67,42.43,42.61,223684.0,41.5687,41.7841,41.5491,41.7254,223684.0
2022-05-03 11:00:00,42.6,42.7,42.48,42.69,75093.0,41.7156,41.8135,41.5981,41.8037,75093.0
2022-05-03 11:05:00,42.7,42.9,42.67,42.85,153364.0,41.8135,42.0093,41.7841,41.9604,153364.0
2022-05-03 11:10:00,42.85,42.9,42.73,42.9,107611.0,41.9604,42.0093,41.8429,42.0093,107611.0
2022-05-03 11:15:00,42.91,42.98,42.88,42.96,87748.0,42.0191,42.0877,41.9898,42.0681,87748.0
2022-05-03 11:20:00,42.97,43.08,42.97,43.05,105343.0,42.0779,42.1856,42.0779,42.1562,105343.0
2022-05-03 11:25:00,43.05,43.09,42.98,43.05,45214.0,42.1562,42.1954,42.0877,42.1562,45214.0
2022-05-03 11:30:00,43.05,43.23,43.02,43.18,141420.0,42.1562,42.3325,42.1269,42.2835,141420.0
2022-05-03 11:35:00,43.17,43.17,43.05,43.11,102976.0,42.2737,42.2737,42.1562,42.215,102976.0
2022-05-03 11:40:00,43.12,43.16,43.06,43.12,61661.0,42.2248,42.2639,42.166,42.2248,61661.0
2022-05-03 11:45:00,43.11,43.13,43.01,43.06,34044.0,42.215,42.2346,42.1171,42.166,34044.0
2022-05-03 11:50:00,43.06,43.07,42.94,43.03,57910.0,42.166,42.1758,42.0485,42.1366,57910.0
2022-05-03 11:55:00,43.02,43.06,42.98,43.03,35545.0,42.1269,42.166,42.0877,42.1366,35545.0
2022-05-03 12:00:00,43.04,43.1,42.99,43.08,43677.0,42.1464,42.2052,42.0975,42.1856,43677.0
2022-05-03 12:05:00,43.08,43.08,42.88,42.94,71623.0,42.1856,42.1856,41.9898,42.0485,71623.0
2022-05-03 12:10:00,42.93,43.01,42.91,43.01,71739.0,42.0387,42.1171,42.0191,42.1171,71739.0
2022-05-03 12:15:00,43.01,43.08,42.99,43.08,64083.0,42.1171,42.1856,42.0975,42.1856,64083.0
2022-05-03 12:20:00,43.09,43.15,43.07,43.11,54610.0,42.1954,42.2542,42.1758,42.215,54610.0
2022-05-03 12:25:00,43.12,43.13,42.95,42.96,63888.0,42.2248,42.2346,42.0583,42.0681,63888.0
2022-05-03 12:30:00,42.96,43.01,42.91,43.0,51085.0,42.0681,42.1171,42.0191,42.1073,51085.0
2022-05-03 12:35:00,43.01,43.02,42.95,43.0,36937.0,42.1171,42.1269,42.0583,42.1073,36937.0
2022-05-03 12:40:00,43.0,43.09,42.99,43.07,36963.0,42.1073,42.1954,42.0975,42.1758,36963.0
2022-05-03 12:45:00,43.07,43.14,43.01,43.08,83774.0,42.1758,42.2444,42.1171,42.1856,83774.0
2022-05-03 12:50:00,43.08,43.11,43.01,43.06,35520.0,42.1856,42.215,42.1171,42.166,35520.0
2022-05-03 12:55:00,43.05,43.14,43.03,43.13,39289.0,42.1562,42.2444,42.1366,42.2346,39289.0
2022-05-03 13:00:00,43.13,43.24,43.12,43.17,59811.0,42.2346,42.3423,42.2248,42.2737,59811.0
2022-05-03 13:05:00,43.18,43.2,43.12,43.17,54309.0,42.2835,42.3031,42.2248,42.2737,54309.0
2022-05-03 13:10:00,43.16,43.3,43.14,43.3,62047.0,42.2639,42.401,42.2444,42.401,62047.0
2022-05-03 13:15:00,43.3,43.39,43.3,43.36,90507.0,42.401,42.4892,42.401,42.4598,90507.0
2022-05-03 13:20:00,43.36,43.42,43.34,43.39,119839.0,42.4598,42.5186,42.4402,42.4892,119839.0
2022-05-03 13:25:00,43.38,43.39,43.33,43.38,112293.0,42.4794,42.4892,42.4304,42.4794,112293.0
2022-05-03 13:30:00,43.38,43.49,43.37,43.43,70501.0,42.4794,42.5871,42.4696,42.5283,70501.0
2022-05-03 13:35:00,43.43,43.64,43.42,43.62,128355.0,42.5283,42.734,42.5186,42.7144,128355.0
2022-05-03 13:40:00,43.61,43.69,43.6,43.68,159637.0,42.7046,42.7829,42.6948,42.7732,159637.0
2022-05-03 13:45:00,43.69,43.69,43.59,43.6,110112.0,42.7829,42.7829,42.685,42.6948,110112.0
2022-05-03 13:50:00,43.6,43.61,43.48,43.5,74079.0,42.6948,42.7046,42.5773,42.5969,74079.0
2022-05-03 13:55:00,43.49,43.53,43.45,43.52,53940.0,42.5871,42.6263,42.5479,42.6165,53940.0
2022-05-03 14:00:00,43.52,43.56,43.4,43.47,77431.0,42.6165,42.6556,42.499,42.5675,77431.0
2022-05-03 14:05:00,43.45,43.46,43.38,43.45,50142.0,42.5479,42.5577,42.4794,42.5479,50142.0
2022-05-03 14:10:00,43.44,43.45,43.32,43.35,69490.0,42.5381,42.5479,42.4206,42.45,69490.0
2022-05-03 14:15:00,43.34,43.36,43.19,43.22,74893.0,42.4402,42.4598,42.2933,42.3227,74893.0
2022-05-03 14:20:00,43.22,43.25,43.12,43.25,98097.0,42.3227,42.3521,42.2248,42.3521,98097.0
2022-05-03 14:25:00,43.25,43.28,43.21,43.22,104643.0,42.3521,42.3815,42.3129,42.3227,104643.0
2022-05-03 14:30:00,43.23,43.35,43.2,43.35,104669.0,42.3325,42.45,42.3031,42.45,104669.0
2022-05-03 14:35:00,43.35,43.41,43.23,43.23,77647.0,42.45,42.5088,42.3325,42.3325,77647.0
2022-05-03 14:40:00,43.24,43.33,43.08,43.29,67559.0,42.3423,42.4304,42.1856,42.3912,67559.0
2022-05-03 14:45:00,43.29,43.34,43.17,43.32,58204.0,42.3912,42.4402,42.2737,42.4206,58204.0
2022-05-03 14:50:00,43.32,43.51,43.3,43.51,101523.0,42.4206,42.6067,42.401,42.6067,101523.0
2022-05-03 14:55:00,43.51,43.59,43.46,43.58,67615.0,42.6067,42.685,42.5577,42.6752,67615.0
2022-05-03 15:00:00,43.58,43.59,43.48,43.48,174347.0,42.6752,42.685,42.5773,42.5773,174347.0
2022-05-03 15:05:00,43.48,43.55,43.46,43.52,58553.0,42.5773,42.6459,42.5577,42.6165,58553.0
2022-05-03 15:10:00,43.53,43.6,43.5,43.56,86003.0,42.6263,42.6948,42.5969,42.6556,86003.0
2022-05-03 15:15:00,43.56,43.58,43.43,43.45,55461.0,42.6556,42.6752,42.5283,42.5479,55461.0
2022-05-03 15:20:00,43.45,43.53,43.34,43.41,94977.0,42.5479,42.6263,42.4402,42.5088,94977.0
2022-05-03 15:25:00,43.41,43.46,43.36,43.43,82797.0,42.5088,42.5577,42.4598,42.5283,82797.0
2022-05-03 15:30:00,43.43,43.49,43.37,43.47,81101.0,42.5283,42.5871,42.4696,42.5675,81101.0
2022-05-03 15:35:00,43.47,43.48,43.33,43.37,102663.0,42.5675,42.5773,42.4304,42.4696,102663.0
2022-05-03 15:40:00,43.36,43.36,43.24,43.27,123309.0,42.4598,42.4598,42.3423,42.3717,123309.0
2022-05-03 15:45:00,43.27,43.42,43.22,43.36,191380.0,42.3717,42.5186,42.3227,42.4598,191380.0
2022-05-03 15:50:00,43.35,43.49,43.28,43.47,308429.0,42.45,42.5871,42.3815,42.5675,308429.0
2022-05-03 15:55:00,43.46,43.47,43.34,43.34,305782.0,42.5577,42.5675,42.4402,42.4402,305782.0
2022-05-04 09:30:00,42.76,42.87,42.58,42.72,249216.0,41.8723,41.98,41.696,41.8331,249216.0
2022-05-04 09:35:00,42.73,43.22,42.73,43.16,177061.0,41.8429,42.3227,41.8429,42.2639,177061.0
2022-05-04 09:40:00,43.16,43.26,43.01,43.2,125668.0,42.2639,42.3619,42.1171,42.3031,125668.0
2022-05-04 09:45:00,43.19,43.53,43.11,43.43,180632.0,42.2933,42.6263,42.215,42.5283,180632.0
2022-05-04 09:50:00,43.43,43.53,43.33,43.35,97348.0,42.5283,42.6263,42.4304,42.45,97348.0
2022-05-04 09:55:00,43.34,43.38,42.95,42.98,106187.0,42.4402,42.4794,42.0583,42.0877,106187.0
2022-05-04 10:00:00,42.97,43.02,42.67,42.69,201235.0,42.0779,42.1269,41.7841,41.8037,201235.0
2022-05-04 10:05:00,42.69,42.83,42.68,42.81,127681.0,41.8037,41.9408,41.7939,41.9212,127681.0
2022-05-04 10:10:00,42.81,42.95,42.78,42.82,115019.0,41.9212,42.0583,41.8918,41.931,115019.0
2022-05-04 10:15:00,42.82,42.99,42.74,42.87,77474.0,41.931,42.0975,41.8527,41.98,77474.0
2022-05-04 10:20:00,42.88,43.0,42.86,42.98,51492.0,41.9898,42.1073,41.9702,42.0877,51492.0
2022-05-04 10:25:00,42.98,43.1,42.91,42.95,61003.0,42.0877,42.2052,42.0191,42.0583,61003.0
2022-05-04 10:30:00,42.96,42.97,42.76,42.8,90677.0,42.0681,42.0779,41.8723,41.9114,90677.0
2022-05-04 10:35:00,42.8,42.89,42.75,42.89,58218.0,41.9114,41.9996,41.8625,41.9996,58218.0
2022-05-04 10:40:00,42.88,43.03,42.84,43.02,76749.0,41.9898,42.1366,41.9506,42.1269,76749.0
2022-05-04 10:45:00,43.02,43.07,42.96,43.0,92635.0,42.1269,42.1758,42.0681,42.1073,92635.0
2022-05-04 10:50:00,43.0,43.0,42.89,42.95,94322.0,42.1073,42.1073,41.9996,42.0583,94322.0
2022-05-04 10:55:00,42.96,42.98,42.86,42.91,39351.0,42.0681,42.0877,41.9702,42.0191,39351.0
2022-05-04 11:00:00,42.9,42.92,42.86,42.9,45358.0,42.0093,42.0289,41.9702,42.0093,45358.0
2022-05-04 11:05:00,42.91,43.0,42.89,42.9,58308.0,42.0191,42.1073,41.9996,42.0093,58308.0
2022-05-04 11:10:00,42.91,42.91,42.76,42.77,46570.0,42.0191,42.0191,41.8723,41.882,46570.0
2022-05-04 11:15:00,42.8,42.86,42.76,42.84,31065.0,41.9114,41.9702,41.8723,41.9506,31065.0
2022-05-04 11:20:00,42.83,42.83,42.73,42.77,62820.0,41.9408,41.9408,41.8429,41.882,62820.0
2022-05-04 11:25:00,42.76,42.76,42.66,42.69,46976.0,41.8723,41.8723,41.7743,41.8037,46976.0
2022-05-04 11:30:00,42.69,42.7,42.58,42.62,59470.0,41.8037,41.8135,41.696,41.7352,59470.0
2022-05-04 11:35:00,42.62,42.64,42.57,42.61,39279.0,41.7352,41.7547,41.6862,41.7254,39279.0
2022-05-04 11:40:00,42.6,42.66,42.59,42.61,69368.0,41.7156,41.7743,41.7058,41.7254,69368.0
2022-05-04 11:45:00,42.61,42.76,42.6,42.75,70252.0,41.7254,41.8723,41.7156,41.8625,70252.0
2022-05-04 11:50:00,42.74,42.77,42.65,42.76,66314.0,41.8527,41.882,41.7645,41.8723,66314.0
2022-05-04 11:55:00,42.76,42.77,42.6,42.65,55067.0,41.8723,41.882,41.7156,41.7645,55067.0
2022-05-04 12:00:00,42.66,42.69,42.62,42.68,54453.0,41.7743,41.8037,41.7352,41.7939,54453.0
2022-05-04 12:05:00,42.68,42.74,42.67,42.7,59225.0,41.7939,41.8527,41.7841,41.8135,59225.0
2022-05-04 12:10:00,42.66,42.67,42.57,42.62,56992.0,41.7743,41.7841,41.6862,41.7352,56992.0
2022-05-04 12:15:00,42.64,42.68,42.61,42.67,47930.0,41.7547,41.7939,41.7254,41.7841,47930.0
2022-05-04 12:20:00,42.66,42.86,42.66,42.77,79541.0,41.7743,41.9702,41.7743,41.882,79541.0
2022-05-04 12:25:00,42.76,42.83,42.76,42.83,45081.0,41.8723,41.9408,41.8723,41.9408,45081.0
2022-05-04 12:30:00,42.84,42.85,42.72,42.73,111397.0,41.9506,41.9604,41.8331,41.8429,111397.0
2022-05-04 12:35:00,42.72,42.79,42.71,42.79,101311.0,41.8331,41.9016,41.8233,41.9016,101311.0
2022-05-04 12:40:00,42.79,42.8,42.65,42.68,51888.0,41.9016,41.9114,41.7645,41.7939,51888.0
2022-05-04 12:45:00,42.68,42.68,42.6,42.62,55045.0,41.7939,41.7939,41.7156,41.7352,55045.0
2022-05-04 12:50:00,42.61,42.65,42.56,42.64,57229.0,41.7254,41.7645,41.6764,41.7547,57229.0
2022-05-04 12:55:00,42.64,42.67,42.57,42.64,100597.0,41.7547,41.7841,41.6862,41.7547,100597.0
2022-05-04 13:00:00,42.65,42.71,42.63,42.69,87269.0,41.7645,41.8233,41.745,41.8037,87269.0
2022-05-04 13:05:00,42.7,42.7,42.55,42.56,67322.0,41.8135,41.8135,41.6666,41.6764,67322.0
2022-05-04 13:10:00,42.55,42.56,42.46,42.51,62283.0,41.6666,41.6764,41.5785,41.6274,62283.0
2022-05-04 13:15:00,42.52,42.59,42.51,42.57,59502.0,41.6372,41.7058,41.6274,41.6862,59502.0
2022-05-04 13:20:00,42.56,42.58,42.49,42.51,41466.0,41.6764,41.696,41.6079,41.6274,41466.0
2022-05-04 13:25:00,42.52,42.54,42.48,42.48,42327.0,41.6372,41.6568,41.5981,41.5981,42327.0
2022-05-04 13:30:00,42.48,42.53,42.44,42.51,65446.0,41.5981,41.647,41.5589,41.6274,65446.0
2022-05-04 13:35:00,42.52,42.54,42.44,42.5,67616.0,41.6372,41.6568,41.5589,41.6177,67616.0
2022-05-04 13:40:00,42.5,42.54,42.44,42.53,51690.0,41.6177,41.6568,41.5589,41.647,51690.0
2022-05-04 13:45:00,42.52,42.57,42.52,42.53,56656.0,41.6372,41.6862,41.6372,41.647,56656.0
2022-05-04 13:50:00,42.52,42.61,42.51,42.61,37881.0,41.6372,41.7254,41.6274,41.7254,37881.0
2022-05-04 13:55:00,42.61,42.69,42.56,42.66,112435.0,41.7254,41.8037,41.6764,41.7743,112435.0
2022-05-04 14:00:00,42.68,42.92,42.56,42.85,187645.0,41.7939,42.0289,41.6764,41.9604,187645.0
2022-05-04 14:05:00,42.84,42.92,42.49,42.63,128246.0,41.9506,42.0289,41.6079,41.745,128246.0
2022-05-04 14:10:00,42.65,42.8,42.56,42.73,130609.0,41.7645,41.9114,41.6764,41.8429,130609.0
2022-05-04 14:15:00,42.72,42.75,42.59,42.65,96135.0,41.8331,41.8625,41.7058,41.7645,96135.0
2022-05-04 14:20:00,42.64,42.72,42.5,42.66,139768.0,41.7547,41.8331,41.6177,41.7743,139768.0
2022-05-04 14:25:00,42.66,43.02,42.61,42.94,115060.0,41.7743,42.1269,41.7254,42.0485,115060.0
2022-05-04 14:30:00,42.95,43.0,42.34,42.41,335650.0,42.0583,42.1073,41.461,41.5295,335650.0
2022-05-04 14:35:00,42.41,42.74,42.36,42.62,203258.0,41.5295,41.8527,41.4806,41.7352,203258.0
2022-05-04 14:40:00,42.61,43.1,42.57,42.95,407836.0,41.7254,42.2052,41.6862,42.0583,407836.0
2022-05-04 14:45:00,42.96,43.25,42.96,43.08,302966.0,42.0681,42.3521,42.0681,42.1856,302966.0
2022-05-04 14:50:00,43.08,43.25,42.99,43.23,149741.0,42.1856,42.3521,42.0975,42.3325,149741.0
2022-05-04 14:55:00,43.24,43.31,43.17,43.27,153758.0,42.3423,42.4108,42.2737,42.3717,153758.0
2022-05-04 15:00:00,43.28,43.39,43.26,43.34,146769.0,42.3815,42.4892,42.3619,42.4402,146769.0
2022-05-04 15:05:00,43.34,43.4,43.28,43.36,96298.0,42.4402,42.499,42.3815,42.4598,96298.0
2022-05-04 15:10:00,43.38,43.48,43.36,43.45,133774.0,42.4794,42.5773,42.4598,42.5479,133774.0
2022-05-04 15:15:00,43.44,43.56,43.37,43.41,218101.0,42.5381,42.6556,42.4696,42.5088,218101.0
2022-05-04 15:20:00,43.41,43.59,43.4,43.59,151217.0,42.5088,42.685,42.499,42.685,151217.0
2022-05-04 15:25:00,43.59,43.75,43.56,43.71,150307.0,42.685,42.8417,42.6556,42.8025,150307.0
2022-05-04 15:30:00,43.72,43.77,43.66,43.72,179092.0,42.8123,42.8613,42.7536,42.8123,179092.0
2022-05-04 15:35:00,43.72,43.8,43.67,43.76,139812.0,42.8123,42.8907,42.7634,42.8515,139812.0
2022-05-04 15:40:00,43.76,43.83,43.72,43.8,200952.0,42.8515,42.92,42.8123,42.8907,200952.0
2022-05-04 15:45:00,43.8,43.91,43.79,43.91,234280.0,42.8907,42.9984,42.8809,42.9984,234280.0
2022-05-04 15:50:00,43.91,43.97,43.81,43.82,389700.0,42.9984,43.0571,42.9005,42.9102,389700.0
2022-05-04 15:55:00,43.81,43.88,43.79,43.86,396863.0,42.9005,42.969,42.8809,42.9494,396863.0
2022-05-05 09:30:00,43.15,43.54,43.03,43.49,340029.0,42.2542,42.6361,42.1366,42.5871,340029.0
2022-05-05 09:35:00,43.49,43.61,43.25,43.54,198872.0,42.5871,42.7046,42.3521,42.6361,198872.0
2022-05-05 09:40:00,43.54,43.74,43.26,43.34,169523.0,42.6361,42.8319,42.3619,42.4402,169523.0
2022-05-05 09:45:00,43.35,43.44,43.16,43.24,131223.0,42.45,42.5381,42.2639,42.3423,131223.0
2022-05-05 09:50:00,43.24,43.39,43.14,43.33,126124.0,42.3423,42.4892,42.2444,42.4304,126124.0
2022-05-05 09:55:00,43.32,43.33,43.18,43.26,74517.0,42.4206,42.4304,42.2835,42.3619,74517.0
2022-05-05 10:00:00,43.27,43.32,43.16,43.23,90773.0,42.3717,42.4206,42.2639,42.3325,90773.0
2022-05-05 10:05:00,43.23,43.27,43.05,43.16,143901.0,42.3325,42.3717,42.1562,42.2639,143901.0
2022-05-05 10:10:00,43.15,43.2,43.05,43.19,116362.0,42.2542,42.3031,42.1562,42.2933,116362.0
2022-05-05 10:15:00,43.2,43.33,43.16,43.3,129773.0,42.3031,42.4304,42.2639,42.401,129773.0
2022-05-05 10:20:00,43.29,43.3,42.88,42.89,168617.0,42.3912,42.401,41.9898,41.9996,168617.0
2022-05-05 10:25:00,42.9,42.99,42.88,42.93,122340.0,42.0093,42.0975,41.9898,42.0387,122340.0
2022-05-05 10:30:00,42.92,42.98,42.85,42.93,73612.0,42.0289,42.0877,41.9604,42.0387,73612.0
2022-05-05 10:35:00,42.93,42.93,42.66,42.68,180018.0,42.0387,42.0387,41.7743,41.7939,180018.0
2022-05-05 10:40:00,42.67,42.89,42.63,42.86,140919.0,41.7841,41.9996,41.745,41.9702,140919.0
2022-05-05 10:45:00,42.87,43.09,42.71,42.74,166676.0,41.98,42.1954,41.8233,41.8527,166676.0
2022-05-05 10:50:00,42.71,42.76,42.6,42.66,101584.0,41.8233,41.8723,41.7156,41.7743,101584.0
2022-05-05 10:55:00,42.66,42.74,42.64,42.71,85384.0,41.7743,41.8527,41.7547,41.8233,85384.0
2022-05-05 11:00:00,42.7,42.7,42.58,42.58,134657.0,41.8135,41.8135,41.696,41.696,134657.0
2022-05-05 11:05:00,42.59,42.66,42.48,42.54,158796.0,41.7058,41.7743,41.5981,41.6568,158796.0
2022-05-05 11:10:00,42.53,42.58,42.43,42.47,116315.0,41.647,41.696,41.5491,41.5883,116315.0
2022-05-05 11:15:00,42.46,42.71,42.37,42.64,115259.0,41.5785,41.8233,41.4903,41.7547,115259.0
2022-05-05 11:20:00,42.64,42.64,42.5,42.5,88299.0,41.7547,41.7547,41.6177,41.6177,88299.0
2022-05-05 11:25:00,42.52,42.58,42.48,42.55,96369.0,41.6372,41.696,41.5981,41.6666,96369.0
2022-05-05 11:30:00,42.54,42.6,42.43,42.56,90737.0,41.6568,41.7156,41.5491,41.6764,90737.0
2022-05-05 11:35:00,42.55,42.77,42.55,42.66,100863.0,41.6666,41.882,41.6666,41.7743,100863.0
2022-05-05 11:40:00,42.69,42.72,42.63,42.7,117853.0,41.8037,41.8331,41.745,41.8135,117853.0
2022-05-05 11:45:00,42.69,42.7,42.6,42.64,85346.0,41.8037,41.8135,41.7156,41.7547,85346.0
2022-05-05 11:50:00,42.64,42.64,42.33,42.34,94429.0,41.7547,41.7547,41.4512,41.461,94429.0
2022-05-05 11:55:00,42.34,42.38,42.24,42.24,134980.0,41.461,41.5001,41.363,41.363,134980.0
2022-05-05 12:00:00,42.23,42.3,42.14,42.25,96760.0,41.3533,41.4218,41.2651,41.3728,96760.0
2022-05-05 12:05:00,42.26,42.41,42.26,42.36,86119.0,41.3826,41.5295,41.3826,41.4806,86119.0
2022-05-05 12:10:00,42.36,42.5,42.32,42.42,47679.0,41.4806,41.6177,41.4414,41.5393,47679.0
2022-05-05 12:15:00,42.41,42.44,42.33,42.41,40397.0,41.5295,41.5589,41.4512,41.5295,40397.0
2022-05-05 12:20:00,42.42,42.48,42.32,42.34,69674.0,41.5393,41.5981,41.4414,41.461,69674.0
2022-05-05 12:25:00,42.34,42.52,42.34,42.45,68125.0,41.461,41.6372,41.461,41.5687,68125.0
2022-05-05 12:30:00,42.44,42.51,42.41,42.44,55698.0,41.5589,41.6274,41.5295,41.5589,55698.0
2022-05-05 12:35:00,42.43,42.43,42.32,42.41,55107.0,41.5491,41.5491,41.4414,41.5295,55107.0
2022-05-05 12:40:00,42.4,42.47,42.36,42.44,72221.0,41.5197,41.5883,41.4806,41.5589,72221.0
2022-05-05 12:45:00,42.43,42.46,42.32,42.34,43441.0,41.5491,41.5785,41.4414,41.461,43441.0
2022-05-05 12:50:00,42.35,42.46,42.33,42.45,43914.0,41.4708,41.5785,41.4512,41.5687,43914.0
2022-05-05 12:55:00,42.46,42.52,42.43,42.51,58428.0,41.5785,41.6372,41.5491,41.6274,58428.0
2022-05-05 13:00:00,42.52,42.66,42.51,42.6,51943.0,41.6372,41.7743,41.6274,41.7156,51943.0
2022-05-05 13:05:00,42.6,42.71,42.6,42.7,51706.0,41.7156,41.8233,41.7156,41.8135,51706.0
2022-05-05 13:10:00,42.71,42.72,42.6,42.63,55589.0,41.8233,41.8331,41.7156,41.745,55589.0
2022-05-05 13:15:00,42.64,42.69,42.58,42.66,57776.0,41.7547,41.8037,41.696,41.7743,57776.0
2022-05-05 13:20:00,42.66,42.67,42.56,42.57,51523.0,41.7743,41.7841,41.6764,41.6862,51523.0
2022-05-05 13:25:00,42.57,42.57,42.47,42.52,57676.0,41.6862,41.6862,41.5883,41.6372,57676.0
2022-05-05 13:30:00,42.52,42.53,42.41,42.43,63635.0,41.6372,41.647,41.5295,41.5491,63635.0
2022-05-05 13:35:00,42.44,42.58,42.42,42.43,73264.0,41.5589,41.696,41.5393,41.5491,73264.0
2022-05-05 13:40:00,42.42,42.6,42.41,42.53,83591.0,41.5393,41.7156,41.5295,41.647,83591.0
2022-05-05 13:45:00,42.52,42.57,42.4,42.4,84121.0,41.6372,41.6862,41.5197,41.5197,84121.0
2022-05-05 13:50:00,42.41,42.41,42.31,42.31,61624.0,41.5295,41.5295,41.4316,41.4316,61624.0
2022-05-05 13:55:00,42.31,42.36,42.26,42.33,85387.0,41.4316,41.4806,41.3826,41.4512,85387.0
2022-05-05 14:00:00,42.33,42.35,42.25,42.31,51404.0,41.4512,41.4708,41.3728,41.4316,51404.0
2022-05-05 14:05:00,42.31,42.39,42.28,42.35,46578.0,41.4316,41.5099,41.4022,41.4708,46578.0
2022-05-05 14:10:00,42.36,42.37,42.22,42.22,92277.0,41.4806,41.4903,41.3435,41.3435,92277.0
2022-05-05 14:15:00,42.22,42.34,42.22,42.33,80633.0,41.3435,41.461,41.3435,41.4512,80633.0
2022-05-05 14:20:00,42.34,42.35,42.18,42.2,76526.0,41.461,41.4708,41.3043,41.3239,76526.0
2022-05-05 14:25:00,42.2,42.2,42.09,42.09,164903.0,41.3239,41.3239,41.2162,41.2162,164903.0
2022-05-05 14:30:00,42.1,42.16,42.1,42.15,46841.0,41.226,41.2847,41.226,41.2749,46841.0
2022-05-05 14:35:00,42.13,42.15,42.1,42.14,67675.0,41.2553,41.2749,41.226,41.2651,67675.0
2022-05-05 14:40:00,42.13,42.13,42.07,42.11,54599.0,41.2553,41.2553,41.1966,41.2357,54599.0
2022-05-05 14:45:00,42.11,42.2,42.09,42.12,49441.0,41.2357,41.3239,41.2162,41.2455,49441.0
2022-05-05 14:50:00,42.13,42.27,42.13,42.16,87644.0,41.2553,41.3924,41.2553,41.2847,87644.0
2022-05-05 14:55:00,42.16,42.16,42.11,42.13,42497.0,41.2847,41.2847,41.2357,41.2553,42497.0
2022-05-05 15:00:00,42.14,42.15,42.01,42.02,106970.0,41.2651,41.2749,41.1378,41.1476,106970.0
2022-05-05 15:05:00,42.02,42.06,41.97,42.02,163637.0,41.1476,41.1868,41.0987,41.1476,163637.0
2022-05-05 15:10:00,42.01,42.04,41.94,41.94,65901.0,41.1378,41.1672,41.0693,41.0693,65901.0
2022-05-05 15:15:00,41.94,41.98,41.89,41.98,102358.0,41.0693,41.1084,41.0203,41.1084,102358.0
2022-05-05 15:20:00,41.98,41.99,41.89,41.93,149479.0,41.1084,41.1182,41.0203,41.0595,149479.0
2022-05-05 15:25:00,41.93,42.03,41.85,41.9,138575.0,41.0595,41.1574,40.9811,41.0301,138575.0
2022-05-05 15:30:00,41.9,41.98,41.79,41.95,179500.0,41.0301,41.1084,40.9224,41.0791,179500.0
2022-05-05 15:35:00,41.96,42.05,41.87,41.97,196237.0,41.0889,41.177,41.0007,41.0987,196237.0
2022-05-05 15:40:00,41.99,42.04,41.95,41.97,168353.0,41.1182,41.1672,41.0791,41.0987,168353.0
2022-05-05 15:45:00,41.97,42.0,41.82,41.84,371645.0,41.0987,41.128,40.9518,40.9714,371645.0
2022-05-05 15:50:00,41.85,42.16,41.85,42.01,598756.0,40.9811,41.2847,40.9811,41.1378,598756.0
2022-05-05 15:55:00,42.02,42.19,41.98,42.19,763833.0,41.1476,41.3141,41.1084,41.3141,763833.0
2022-05-06 09:30:00,41.97,41.97,41.33,41.6,516349.0,41.0987,41.0987,40.4719,40.7363,516349.0
2022-05-06 09:35:00,41.56,41.61,41.15,41.24,177561.0,40.6972,40.7461,40.2957,40.3838,177561.0
2022-05-06 09:40:00,41.23,41.3,40.98,41.03,279212.0,40.374,40.4426,40.1292,40.1782,279212.0
2022-05-06 09:45:00,41.03,41.11,40.6,40.64,452723.0,40.1782,40.2565,39.7571,39.7963,452723.0
2022-05-06 09:50:00,40.65,40.74,40.62,40.67,148898.0,39.8061,39.8942,39.7767,39.8256,148898.0
2022-05-06 09:55:00,40.68,40.75,40.41,40.43,234792.0,39.8354,39.904,39.571,39.5906,234792.0
2022-05-06 10:00:00,40.44,40.69,40.4,40.66,213953.0,39.6004,39.8452,39.5612,39.8159,213953.0
2022-05-06 10:05:00,40.66,40.89,40.6,40.6,160690.0,39.8159,40.0411,39.7571,39.7571,160690.0
2022-05-06 10:10:00,40.61,40.79,40.52,40.7,159829.0,39.7669,39.9432,39.6788,39.855,159829.0
2022-05-06 10:15:00,40.7,40.91,40.66,40.77,292072.0,39.855,40.0607,39.8159,39.9236,292072.0
2022-05-06 10:20:00,40.77,40.92,40.65,40.9,140274.0,39.9236,40.0705,39.8061,40.0509,140274.0
2022-05-06 10:25:00,40.91,41.01,40.73,40.73,180287.0,40.0607,40.1586,39.8844,39.8844,180287.0
2022-05-06 10:30:00,40.73,40.94,40.68,40.71,108746.0,39.8844,40.09,39.8354,39.8648,108746.0
2022-05-06 10:35:00,40.71,40.75,40.54,40.73,153095.0,39.8648,39.904,39.6983,39.8844,153095.0
2022-05-06 10:40:00,40.73,40.93,40.7,40.77,130745.0,39.8844,40.0802,39.855,39.9236,130745.0
2022-05-06 10:45:00,40.77,41.2,40.76,41.18,176081.0,39.9236,40.3446,39.9138,40.3251,176081.0
2022-05-06 10:50:00,41.19,41.23,41.07,41.23,170298.0,40.3348,40.374,40.2173,40.374,170298.0
2022-05-06 10:55:00,41.23,41.45,41.16,41.39,141190.0,40.374,40.5895,40.3055,40.5307,141190.0
2022-05-06 11:00:00,41.39,41.47,41.24,41.24,137563.0,40.5307,40.609,40.3838,40.3838,137563.0
2022-05-06 11:05:00,41.24,41.36,41.18,41.32,223469.0,40.3838,40.5013,40.3251,40.4621,223469.0
2022-05-06 11:10:00,41.31,41.41,41.21,41.39,119525.0,40.4524,40.5503,40.3544,40.5307,119525.0
2022-05-06 11:15:00,41.4,41.58,41.37,41.49,123405.0,40.5405,40.7168,40.5111,40.6286,123405.0
2022-05-06 11:20:00,41.48,41.68,41.41,41.62,125940.0,40.6188,40.8147,40.5503,40.7559,125940.0
2022-05-06 11:25:00,41.62,41.63,41.45,41.47,213824.0,40.7559,40.7657,40.5895,40.609,213824.0
2022-05-06 11:30:00,41.48,41.5,41.27,41.3,124178.0,40.6188,40.6384,40.4132,40.4426,124178.0
2022-05-06 11:35:00,41.3,41.32,41.21,41.21,138863.0,40.4426,40.4621,40.3544,40.3544,138863.0
2022-05-06 11:40:00,41.22,41.3,41.17,41.22,88093.0,40.3642,40.4426,40.3153,40.3642,88093.0
2022-05-06 11:45:00,41.21,41.27,41.12,41.25,81786.0,40.3544,40.4132,40.2663,40.3936,81786.0
2022-05-06 11:50:00,41.24,41.4,41.13,41.16,102512.0,40.3838,40.5405,40.2761,40.3055,102512.0
2022-05-06 11:55:00,41.17,41.23,41.09,41.11,56869.0,40.3153,40.374,40.2369,40.2565,56869.0
2022-05-06 12:00:00,41.11,41.29,41.06,41.29,61079.0,40.2565,40.4328,40.2075,40.4328,61079.0
2022-05-06 12:05:00,41.27,41.5,41.26,41.37,64933.0,40.4132,40.6384,40.4034,40.5111,64933.0
2022-05-06 12:10:00,41.36,41.37,40.98,41.0,87693.0,40.5013,40.5111,40.1292,40.1488,87693.0
2022-05-06 12:15:00,40.99,41.11,40.92,40.97,76158.0,40.139,40.2565,40.0705,40.1194,76158.0
2022-05-06 12:20:00,40.99,41.33,40.99,41.26,65923.0,40.139,40.4719,40.139,40.4034,65923.0
2022-05-06 12:25:00,41.27,41.36,41.24,41.26,109619.0,40.4132,40.5013,40.3838,40.4034,109619.0
2022-05-06 12:30:00,41.26,41.29,41.13,41.28,75573.0,40.4034,40.4328,40.2761,40.423,75573.0
2022-05-06 12:35:00,41.28,41.35,41.14,41.27,60858.0,40.423,40.4915,40.2859,40.4132,60858.0
2022-05-06 12:40:00,41.29,41.31,41.2,41.29,95104.0,40.4328,40.4524,40.3446,40.4328,95104.0
2022-05-06 12:45:00,41.29,41.34,41.23,41.26,86789.0,40.4328,40.4817,40.374,40.4034,86789.0
2022-05-06 12:50:00,41.27,41.42,41.18,41.37,72363.0,40.4132,40.5601,40.3251,40.5111,72363.0
2022-05-06 12:55:00,41.36,41.51,41.32,41.49,101019.0,40.5013,40.6482,40.4621,40.6286,101019.0
2022-05-06 13:00:00,41.5,41.54,41.43,41.52,75541.0,40.6384,40.6776,40.5699,40.658,75541.0
2022-05-06 13:05:00,41.52,41.52,41.32,41.34,77619.0,40.658,40.658,40.4621,40.4817,77619.0
2022-05-06 13:10:00,41.35,41.45,41.29,41.3,80740.0,40.4915,40.5895,40.4328,40.4426,80740.0
2022-05-06 13:15:00,41.3,41.36,41.15,41.17,73151.0,40.4426,40.5013,40.2957,40.3153,73151.0
2022-05-06 13:20:00,41.16,41.26,41.08,41.2,68045.0,40.3055,40.4034,40.2271,40.3446,68045.0
2022-05-06 13:25:00,41.19,41.23,41.12,41.16,87242.0,40.3348,40.374,40.2663,40.3055,87242.0
2022-05-06 13:30:00,41.16,41.23,41.13,41.22,64040.0,40.3055,40.374,40.2761,40.3642,64040.0
2022-05-06 13:35:00,41.22,41.27,41.03,41.09,62135.0,40.3642,40.4132,40.1782,40.2369,62135.0
2022-05-06 13:40:00,41.1,41.18,41.03,41.16,87701.0,40.2467,40.3251,40.1782,40.3055,87701.0
2022-05-06 13:45:00,41.18,41.2,41.06,41.2,83878.0,40.3251,40.3446,40.2075,40.3446,83878.0
2022-05-06 13:50:00,41.2,41.22,41.03,41.05,74622.0,40.3446,40.3642,40.1782,40.1978,74622.0
2022-05-06 13:55:00,41.05,41.08,41.01,41.01,43581.0,40.1978,40.2271,40.1586,40.1586,43581.0
2022-05-06 14:00:00,41.01,41.07,40.95,40.97,91828.0,40.1586,40.2173,40.0998,40.1194,91828.0
2022-05-06 14:05:00,40.95,40.95,40.84,40.84,78990.0,40.0998,40.0998,39.9921,39.9921,78990.0
2022-05-06 14:10:00,40.84,40.97,40.84,40.93,112516.0,39.9921,40.1194,39.9921,40.0802,112516.0
2022-05-06 14:15:00,40.94,41.01,40.91,40.93,73302.0,40.09,40.1586,40.0607,40.0802,73302.0
2022-05-06 14:20:00,40.93,41.0,40.84,40.95,97934.0,40.0802,40.1488,39.9921,40.0998,97934.0
2022-05-06 14:25:00,40.95,40.97,40.82,40.84,113423.0,40.0998,40.1194,39.9725,39.9921,113423.0
2022-05-06 14:30:00,40.83,40.87,40.75,40.83,70157.0,39.9823,40.0215,39.904,39.9823,70157.0
2022-05-06 14:35:00,40.83,40.86,40.75,40.8,44855.0,39.9823,40.0117,39.904,39.9529,44855.0
2022-05-06 14:40:00,40.79,40.86,40.78,40.78,71229.0,39.9432,40.0117,39.9334,39.9334,71229.0
2022-05-06 14:45:00,40.78,40.92,40.75,40.89,54820.0,39.9334,40.0705,39.904,40.0411,54820.0
2022-05-06 14:50:00,40.89,41.01,40.87,40.98,98868.0,40.0411,40.1586,40.0215,40.1292,98868.0
2022-05-06 14:55:00,40.98,41.04,40.88,40.91,138548.0,40.1292,40.188,40.0313,40.0607,138548.0
2022-05-06 15:00:00,40.89,40.93,40.75,40.86,100233.0,40.0411,40.0802,39.904,40.0117,100233.0
2022-05-06 15:05:00,40.85,40.88,40.7,40.72,157716.0,40.0019,40.0313,39.855,39.8746,157716.0
2022-05-06 15:10:00,40.72,40.84,40.71,40.77,79485.0,39.8746,39.9921,39.8648,39.9236,79485.0
2022-05-06 15:15:00,40.77,40.81,40.66,40.77,106506.0,39.9236,39.9627,39.8159,39.9236,106506.0
2022-05-06 15:20:00,40.77,40.77,40.63,40.67,75260.0,39.9236,39.9236,39.7865,39.8256,75260.0
2022-05-06 15:25:00,40.67,40.85,40.65,40.83,115563.0,39.8256,40.0019,39.8061,39.9823,115563.0
2022-05-06 15:30:00,40.83,40.92,40.8,40.87,154822.0,39.9823,40.0705,39.9529,40.0215,154822.0
2022-05-06 15:35:00,40.87,41.06,40.84,41.03,186351.0,40.0215,40.2075,39.9921,40.1782,186351.0
2022-05-06 15:40:00,41.04,41.05,40.96,40.97,178245.0,40.188,40.1978,40.1096,40.1194,178245.0
2022-05-06 15:45:00,40.98,41.08,40.92,41.04,240671.0,40.1292,40.2271,40.0705,40.188,240671.0
2022-05-06 15:50:00,41.05,41.14,40.98,40.99,248704.0,40.1978,40.2859,40.1292,40.139,248704.0
2022-05-06 15:55:00,40.98,41.01,40.9,41.0,400639.0,40.1292,40.1586,40.0509,40.1488,400639.0
2022-05-09 09:30:00,40.29,40.45,39.85,40.12,653350.0,39.4535,39.6102,39.0227,39.2871,653350.0
2022-05-09 09:35:00,40.12,40.39,40.01,40.14,255322.0,39.2871,39.5515,39.1793,39.3066,255322.0
2022-05-09 09:40:00,40.15,40.45,40.01,40.37,248267.0,39.3164,39.6102,39.1793,39.5319,248267.0
2022-05-09 09:45:00,40.34,40.35,40.04,40.19,196702.0,39.5025,39.5123,39.2087,39.3556,196702.0
2022-05-09 09:50:00,40.18,40.29,40.0,40.28,144897.0,39.3458,39.4535,39.1696,39.4437,144897.0
2022-05-09 09:55:00,40.26,40.28,40.08,40.14,117502.0,39.4242,39.4437,39.2479,39.3066,117502.0
2022-05-09 10:00:00,40.13,40.36,40.01,40.12,135720.0,39.2969,39.5221,39.1793,39.2871,135720.0
2022-05-09 10:05:00,40.11,40.11,39.78,39.79,205440.0,39.2773,39.2773,38.9541,38.9639,205440.0
2022-05-09 10:10:00,39.79,40.16,39.79,40.08,167534.0,38.9639,39.3262,38.9639,39.2479,167534.0
2022-05-09 10:15:00,40.07,40.15,39.94,40.0,159779.0,39.2381,39.3164,39.1108,39.1696,159779.0
2022-05-09 10:20:00,40.0,40.06,39.9,39.91,182405.0,39.1696,39.2283,39.0716,39.0814,182405.0
2022-05-09 10:25:00,39.9,39.95,39.8,39.81,190191.0,39.0716,39.1206,38.9737,38.9835,190191.0
2022-05-09 10:30:00,39.8,39.8,39.6,39.73,202060.0,38.9737,38.9737,38.7779,38.9052,202060.0
2022-05-09 10:35:00,39.71,39.73,39.6,39.62,130317.0,38.8856,38.9052,38.7779,38.7974,130317.0
2022-05-09 10:40:00,39.62,39.75,39.61,39.69,176697.0,38.7974,38.9247,38.7877,38.866,176697.0
2022-05-09 10:45:00,39.7,39.73,39.6,39.67,174626.0,38.8758,38.9052,38.7779,38.8464,174626.0
2022-05-09 10:50:00,39.67,39.69,39.45,39.45,173988.0,38.8464,38.866,38.631,38.631,173988.0
2022-05-09 10:55:00,39.44,39.51,39.4,39.4,139370.0,38.6212,38.6897,38.582,38.582,139370.0
2022-05-09 11:00:00,39.4,39.49,39.37,39.41,128570.0,38.582,38.6701,38.5526,38.5918,128570.0
2022-05-09 11:05:00,39.41,39.43,39.17,39.21,236801.0,38.5918,38.6114,38.3568,38.396,236801.0
2022-05-09 11:10:00,39.21,39.3,39.05,39.09,179473.0,38.396,38.4841,38.2393,38.2784,179473.0
2022-05-09 11:15:00,39.08,39.23,39.07,39.1,120846.0,38.2687,38.4155,38.2589,38.2882,120846.0
2022-05-09 11:20:00,39.09,39.1,39.01,39.05,124174.0,38.2784,38.2882,38.2001,38.2393,124174.0
2022-05-09 11:25:00,39.05,39.12,39.02,39.04,111018.0,38.2393,38.3078,38.2099,38.2295,111018.0
2022-05-09 11:30:00,39.03,39.06,38.87,39.02,226474.0,38.2197,38.2491,38.063,38.2099,226474.0
2022-05-09 11:35:00,39.03,39.2,38.97,39.2,134269.0,38.2197,38.3862,38.1609,38.3862,134269.0
2022-05-09 11:40:00,39.2,39.4,39.13,39.28,183039.0,38.3862,38.582,38.3176,38.4645,183039.0
2022-05-09 11:45:00,39.28,39.39,39.24,39.3,75741.0,38.4645,38.5722,38.4253,38.4841,75741.0
2022-05-09 11:50:00,39.3,39.53,39.28,39.52,83244.0,38.4841,38.7093,38.4645,38.6995,83244.0
2022-05-09 11:55:00,39.52,39.54,39.4,39.44,92871.0,38.6995,38.7191,38.582,38.6212,92871.0
2022-05-09 12:00:00,39.44,39.44,39.24,39.25,115996.0,38.6212,38.6212,38.4253,38.4351,115996.0
2022-05-09 12:05:00,39.26,39.65,39.24,39.52,164176.0,38.4449,38.8268,38.4253,38.6995,164176.0
2022-05-09 12:10:00,39.52,39.66,39.52,39.57,87581.0,38.6995,38.8366,38.6995,38.7485,87581.0
2022-05-09 12:15:00,39.57,39.74,39.54,39.65,124519.0,38.7485,38.915,38.7191,38.8268,124519.0
2022-05-09 12:20:00,39.65,39.69,39.58,39.64,60288.0,38.8268,38.866,38.7583,38.817,60288.0
2022-05-09 12:25:00,39.65,39.69,39.54,39.6,81853.0,38.8268,38.866,38.7191,38.7779,81853.0
2022-05-09 12:30:00,39.59,39.69,39.53,39.67,116079.0,38.7681,38.866,38.7093,38.8464,116079.0
2022-05-09 12:35:00,39.67,39.67,39.49,39.5,130609.0,38.8464,38.8464,38.6701,38.6799,130609.0
2022-05-09 12:40:00,39.5,39.5,39.35,39.37,115980.0,38.6799,38.6799,38.533,38.5526,115980.0
2022-05-09 12:45:00,39.36,39.37,39.26,39.34,72660.0,38.5428,38.5526,38.4449,38.5233,72660.0
2022-05-09 12:50:00,39.33,39.33,39.2,39.22,102807.0,38.5135,38.5135,38.3862,38.4057,102807.0
2022-05-09 12:55:00,39.22,39.27,39.16,39.21,70673.0,38.4057,38.4547,38.347,38.396,70673.0
2022-05-09 13:00:00,39.21,39.3,39.19,39.23,62672.0,38.396,38.4841,38.3764,38.4155,62672.0
2022-05-09 13:05:00,39.23,39.25,39.13,39.16,83961.0,38.4155,38.4351,38.3176,38.347,83961.0
2022-05-09 13:10:00,39.16,39.2,39.1,39.2,80890.0,38.347,38.3862,38.2882,38.3862,80890.0
2022-05-09 13:15:00,39.19,39.35,39.18,39.32,98721.0,38.3764,38.533,38.3666,38.5037,98721.0
2022-05-09 13:20:00,39.31,39.35,39.23,39.26,132774.0,38.4939,38.533,38.4155,38.4449,132774.0
2022-05-09 13:25:00,39.26,39.38,39.24,39.34,81706.0,38.4449,38.5624,38.4253,38.5233,81706.0
2022-05-09 13:30:00,39.35,39.45,39.26,39.26,102214.0,38.533,38.631,38.4449,38.4449,102214.0
2022-05-09 13:35:00,39.27,39.27,39.15,39.21,98213.0,38.4547,38.4547,38.3372,38.396,98213.0
2022-05-09 13:40:00,39.21,39.35,39.2,39.34,59257.0,38.396,38.533,38.3862,38.5233,59257.0
2022-05-09 13:45:00,39.34,39.37,39.21,39.22,112997.0,38.5233,38.5526,38.396,38.4057,112997.0
2022-05-09 13:50:00,39.22,39.25,39.02,39.09,163369.0,38.4057,38.4351,38.2099,38.2784,163369.0
2022-05-09 13:55:00,39.09,39.21,39.06,39.13,104486.0,38.2784,38.396,38.2491,38.3176,104486.0
2022-05-09 14:00:00,39.13,39.22,39.08,39.13,131207.0,38.3176,38.4057,38.2687,38.3176,131207.0
2022-05-09 14:05:00,39.13,39.2,39.0,39.02,177646.0,38.3176,38.3862,38.1903,38.2099,177646.0
2022-05-09 14:10:00,39.01,39.14,39.01,39.03,69062.0,38.2001,38.3274,38.2001,38.2197,69062.0
2022-05-09 14:15:00,39.04,39.15,39.03,39.14,104519.0,38.2295,38.3372,38.2197,38.3274,104519.0
2022-05-09 14:20:00,39.15,39.15,38.94,38.96,130083.0,38.3372,38.3372,38.1316,38.1511,130083.0
2022-05-09 14:25:00,38.97,39.0,38.92,38.95,116219.0,38.1609,38.1903,38.112,38.1414,116219.0
2022-05-09 14:30:00,38.96,38.96,38.81,38.89,183846.0,38.1511,38.1511,38.0043,38.0826,183846.0
2022-05-09 14:35:00,38.9,38.96,38.81,38.86,115925.0,38.0924,38.1511,38.0043,38.0532,115925.0
2022-05-09 14:40:00,38.84,38.88,38.8,38.81,102751.0,38.0336,38.0728,37.9945,38.0043,102751.0
2022-05-09 14:45:00,38.8,38.9,38.76,38.78,176514.0,37.9945,38.0924,37.9553,37.9749,176514.0
2022-05-09 14:50:00,38.78,38.87,38.71,38.85,132286.0,37.9749,38.063,37.9063,38.0434,132286.0
2022-05-09 14:55:00,38.86,38.98,38.86,38.96,147713.0,38.0532,38.1707,38.0532,38.1511,147713.0
2022-05-09 15:00:00,38.97,39.05,38.84,38.89,241798.0,38.1609,38.2393,38.0336,38.0826,241798.0
2022-05-09 15:05:00,38.89,39.01,38.81,38.82,134630.0,38.0826,38.2001,38.0043,38.0141,134630.0
2022-05-09 15:10:00,38.82,38.95,38.81,38.9,125258.0,38.0141,38.1414,38.0043,38.0924,125258.0
2022-05-09 15:15:00,38.9,38.94,38.76,38.81,144231.0,38.0924,38.1316,37.9553,38.0043,144231.0
2022-05-09 15:20:00,38.8,38.81,38.66,38.69,184261.0,37.9945,38.0043,37.8574,37.8868,184261.0
2022-05-09 15:25:00,38.68,38.71,38.6,38.65,157069.0,37.877,37.9063,37.7986,37.8476,157069.0
2022-05-09 15:30:00,38.65,38.69,38.54,38.58,260016.0,37.8476,37.8868,37.7399,37.779,260016.0
2022-05-09 15:35:00,38.58,38.59,38.47,38.5,329916.0,37.779,37.7888,37.6713,37.7007,329916.0
2022-05-09 15:40:00,38.51,38.52,38.3,38.34,235654.0,37.7105,37.7203,37.5048,37.544,235654.0
2022-05-09 15:45:00,38.34,38.36,38.1,38.12,388619.0,37.544,37.5636,37.309,37.3286,388619.0
2022-05-09 15:50:00,38.13,38.16,38.02,38.08,507156.0,37.3384,37.3678,37.2307,37.2894,507156.0
2022-05-09 15:55:00,38.07,38.27,38.07,38.25,669796.0,37.2796,37.4755,37.2796,37.4559,669796.0
2022-05-10 09:30:00,38.86,39.08,38.71,38.89,357586.0,38.0532,38.2687,37.9063,38.0826,357586.0
2022-05-10 09:35:00,38.86,38.94,38.59,38.93,182252.0,38.0532,38.1316,37.7888,38.1218,182252.0
2022-05-10 09:40:00,38.95,39.07,38.61,38.68,355651.0,38.1414,38.2589,37.8084,37.877,355651.0
2022-05-10 09:45:00,38.66,38.7,38.36,38.44,203726.0,37.8574,37.8965,37.5636,37.6419,203726.0
2022-05-10 09:50:00,38.43,38.98,38.39,38.96,202527.0,37.6321,38.1707,37.593,38.1511,202527.0
2022-05-10 09:55:00,38.94,39.22,38.94,39.21,206225.0,38.1316,38.4057,38.1316,38.396,206225.0
2022-05-10 10:00:00,39.21,39.28,38.97,39.27,157226.0,38.396,38.4645,38.1609,38.4547,157226.0
2022-05-10 10:05:00,39.26,39.33,39.12,39.14,204373.0,38.4449,38.5135,38.3078,38.3274,204373.0
2022-05-10 10:10:00,39.15,39.33,39.0,39.08,131054.0,38.3372,38.5135,38.1903,38.2687,131054.0
2022-05-10 10:15:00,39.07,39.25,39.04,39.09,132918.0,38.2589,38.4351,38.2295,38.2784,132918.0
2022-05-10 10:20:00,39.09,39.22,39.04,39.14,174633.0,38.2784,38.4057,38.2295,38.3274,174633.0
2022-05-10 10:25:00,39.14,39.19,38.93,39.02,130058.0,38.3274,38.3764,38.1218,38.2099,130058.0
2022-05-10 10:30:00,39.0,39.07,38.7,38.73,167542.0,38.1903,38.2589,37.8965,37.9259,167542.0
2022-05-10 10:35:00,38.73,38.77,38.56,38.62,158181.0,37.9259,37.9651,37.7594,37.8182,158181.0
2022-05-10 10:40:00,38.63,38.71,38.49,38.71,255093.0,37.828,37.9063,37.6909,37.9063,255093.0
2022-05-10 10:45:00,38.71,38.71,38.41,38.46,183670.0,37.9063,37.9063,37.6126,37.6615,183670.0
2022-05-10 10:50:00,38.44,38.52,38.32,38.49,138705.0,37.6419,37.7203,37.5244,37.6909,138705.0
2022-05-10 10:55:00,38.48,38.49,38.34,38.35,97318.0,37.6811,37.6909,37.544,37.5538,97318.0
2022-05-10 11:00:00,38.34,38.41,38.09,38.15,212931.0,37.544,37.6126,37.2992,37.358,212931.0
2022-05-10 11:05:00,38.16,38.21,38.07,38.14,107874.0,37.3678,37.4167,37.2796,37.3482,107874.0
2022-05-10 11:10:00,38.13,38.22,38.03,38.08,153118.0,37.3384,37.4265,37.2405,37.2894,153118.0
2022-05-10 11:15:00,38.07,38.38,38.05,38.37,120181.0,37.2796,37.5832,37.26,37.5734,120181.0
2022-05-10 11:20:00,38.39,38.39,38.15,38.17,95201.0,37.593,37.593,37.358,37.3775,95201.0
2022-05-10 11:25:00,38.18,38.21,38.01,38.21,92586.0,37.3873,37.4167,37.2209,37.4167,92586.0
2022-05-10 11:30:00,38.21,38.35,38.11,38.26,92901.0,37.4167,37.5538,37.3188,37.4657,92901.0
2022-05-10 11:35:00,38.26,38.5,38.22,38.46,106834.0,37.4657,37.7007,37.4265,37.6615,106834.0
2022-05-10 11:40:00,38.45,38.53,38.36,38.46,125034.0,37.6517,37.7301,37.5636,37.6615,125034.0
2022-05-10 11:45:00,38.46,38.46,38.29,38.35,83068.0,37.6615,37.6615,37.4951,37.5538,83068.0
2022-05-10 11:50:00,38.36,38.37,38.25,38.36,85878.0,37.5636,37.5734,37.4559,37.5636,85878.0
2022-05-10 11:55:00,38.36,38.5,38.23,38.43,90214.0,37.5636,37.7007,37.4363,37.6321,90214.0
2022-05-10 12:00:00,38.43,38.64,38.39,38.64,121058.0,37.6321,37.8378,37.593,37.8378,121058.0
2022-05-10 12:05:00,38.65,38.67,38.35,38.35,90299.0,37.8476,37.8672,37.5538,37.5538,90299.0
2022-05-10 12:10:00,38.35,38.49,38.29,38.39,78035.0,37.5538,37.6909,37.4951,37.593,78035.0
2022-05-10 12:15:00,38.39,38.53,38.33,38.33,60917.0,37.593,37.7301,37.5342,37.5342,60917.0
2022-05-10 12:20:00,38.33,38.4,38.29,38.33,55747.0,37.5342,37.6028,37.4951,37.5342,55747.0
2022-05-10 12:25:00,38.32,38.41,38.25,38.3,103760.0,37.5244,37.6126,37.4559,37.5048,103760.0
2022-05-10 12:30:00,38.28,38.37,37.94,38.0,357729.0,37.4853,37.5734,37.1523,37.2111,357729.0
2022-05-10 12:35:00,37.99,38.08,37.98,38.04,43941.0,37.2013,37.2894,37.1915,37.2502,43941.0
2022-05-10 12:40:00,38.02,38.12,37.98,38.12,142223.0,37.2307,37.3286,37.1915,37.3286,142223.0
2022-05-10 12:45:00,38.12,38.22,38.06,38.15,108155.0,37.3286,37.4265,37.2698,37.358,108155.0
2022-05-10 12:50:00,38.12,38.15,37.9,37.91,81879.0,37.3286,37.358,37.1132,37.1229,81879.0
2022-05-10 12:55:00,37.91,37.97,37.85,37.9,88151.0,37.1229,37.1817,37.0642,37.1132,88151.0
2022-05-10 13:00:00,37.9,38.14,37.87,38.12,154961.0,37.1132,37.3482,37.0838,37.3286,154961.0
2022-05-10 13:05:00,38.11,38.22,38.11,38.17,76625.0,37.3188,37.4265,37.3188,37.3775,76625.0
2022-05-10 13:10:00,38.17,38.18,38.01,38.07,61192.0,37.3775,37.3873,37.2209,37.2796,61192.0
2022-05-10 13:15:00,38.07,38.1,37.95,38.02,83404.0,37.2796,37.309,37.1621,37.2307,83404.0
2022-05-10 13:20:00,38.02,38.1,37.98,38.06,62968.0,37.2307,37.309,37.1915,37.2698,62968.0
2022-05-10 13:25:00,38.07,38.34,38.07,38.33,92195.0,37.2796,37.544,37.2796,37.5342,92195.0
2022-05-10 13:30:00,38.33,38.47,38.33,38.39,98658.0,37.5342,37.6713,37.5342,37.593,98658.0
2022-05-10 13:35:00,38.4,38.55,38.4,38.55,114261.0,37.6028,37.7497,37.6028,37.7497,114261.0
2022-05-10 13:40:00,38.55,38.66,38.53,38.58,82232.0,37.7497,37.8574,37.7301,37.779,82232.0
2022-05-10 13:45:00,38.59,38.72,38.57,38.72,102479.0,37.7888,37.9161,37.7692,37.9161,102479.0
2022-05-10 13:50:00,38.72,38.93,38.71,38.88,174701.0,37.9161,38.1218,37.9063,38.0728,174701.0
2022-05-10 13:55:00,38.88,38.97,38.82,38.97,105822.0,38.0728,38.1609,38.0141,38.1609,105822.0
2022-05-10 14:00:00,38.97,38.99,38.86,38.94,90513.0,38.1609,38.1805,38.0532,38.1316,90513.0
2022-05-10 14:05:00,38.95,38.97,38.8,38.83,100500.0,38.1414,38.1609,37.9945,38.0238,100500.0
2022-05-10 14:10:00,38.84,39.04,38.79,38.98,126514.0,38.0336,38.2295,37.9847,38.1707,126514.0
2022-05-10 14:15:00,38.98,38.99,38.68,38.84,132477.0,38.1707,38.1805,37.877,38.0336,132477.0
2022-05-10 14:20:00,38.84,38.89,38.69,38.74,109234.0,38.0336,38.0826,37.8868,37.9357,109234.0
2022-05-10 14:25:00,38.75,38.79,38.68,38.76,98146.0,37.9455,37.9847,37.877,37.9553,98146.0
2022-05-10 14:30:00,38.76,38.78,38.58,38.6,95917.0,37.9553,37.9749,37.779,37.7986,95917.0
2022-05-10 14:35:00,38.61,38.75,38.6,38.66,97329.0,37.8084,37.9455,37.7986,37.8574,97329.0
2022-05-10 14:40:00,38.65,38.85,38.58,38.83,113511.0,37.8476,38.0434,37.779,38.0238,113511.0
2022-05-10 14:45:00,38.84,38.84,38.56,38.71,82929.0,38.0336,38.0336,37.7594,37.9063,82929.0
2022-05-10 14:50:00,38.69,38.81,38.67,38.78,87189.0,37.8868,38.0043,37.8672,37.9749,87189.0
2022-05-10 14:55:00,38.8,38.82,38.63,38.82,93539.0,37.9945,38.0141,37.828,38.0141,93539.0
2022-05-10 15:00:00,38.82,38.93,38.75,38.91,136607.0,38.0141,38.1218,37.9455,38.1022,136607.0
2022-05-10 15:05:00,38.91,39.08,38.91,38.96,250950.0,38.1022,38.2687,38.1022,38.1511,250950.0
2022-05-10 15:10:00,38.96,39.0,38.92,38.95,106482.0,38.1511,38.1903,38.112,38.1414,106482.0
2022-05-10 15:15:00,38.95,39.08,38.88,39.05,241045.0,38.1414,38.2687,38.0728,38.2393,241045.0
2022-05-10 15:20:00,39.05,39.08,38.9,38.93,189905.0,38.2393,38.2687,38.0924,38.1218,189905.0
2022-05-10 15:25:00,38.95,38.95,38.8,38.86,117932.0,38.1414,38.1414,37.9945,38.0532,117932.0
2022-05-10 15:30:00,38.86,38.87,38.73,38.77,139105.0,38.0532,38.063,37.9259,37.9651,139105.0
2022-05-10 15:35:00,38.78,38.78,38.64,38.7,148647.0,37.9749,37.9749,37.8378,37.8965,148647.0
2022-05-10 15:40:00,38.69,38.71,38.62,38.64,189001.0,37.8868,37.9063,37.8182,37.8378,189001.0
2022-05-10 15:45:00,38.64,38.68,38.57,38.64,317479.0,37.8378,37.877,37.7692,37.8378,317479.0
2022-05-10 15:50:00,38.64,38.69,38.54,38.66,388918.0,37.8378,37.8868,37.7399,37.8574,388918.0
2022-05-10 15:55:00,38.66,38.71,38.63,38.67,407730.0,37.8574,37.9063,37.828,37.8672,407730.0
2022-05-11 09:30:00,38.63,39.22,38.54,39.06,310362.0,37.828,38.4057,37.7399,38.2491,310362.0
2022-05-11 09:35:00,39.05,39.05,38.58,38.76,225908.0,38.2393,38.2393,37.779,37.9553,225908.0
2022-05-11 09:40:00,38.76,38.87,38.56,38.86,347949.0,37.9553,38.063,37.7594,38.0532,347949.0
2022-05-11 09:45:00,38.86,39.33,38.85,39.3,243120.0,38.0532,38.5135,38.0434,38.4841,243120.0
2022-05-11 09:50:00,39.3,39.47,39.13,39.46,212484.0,38.4841,38.6506,38.3176,38.6408,212484.0
2022-05-11 09:55:00,39.45,39.45,39.16,39.44,141883.0,38.631,38.631,38.347,38.6212,141883.0
2022-05-11 10:00:00,39.44,39.55,39.26,39.49,153876.0,38.6212,38.7289,38.4449,38.6701,153876.0
2022-05-11 10:05:00,39.48,39.64,39.31,39.32,188140.0,38.6603,38.817,38.4939,38.5037,188140.0
2022-05-11 10:10:00,39.34,39.65,39.24,39.64,278805.0,38.5233,38.8268,38.4253,38.817,278805.0
2022-05-11 10:15:00,39.62,39.85,39.61,39.73,294378.0,38.7974,39.0227,38.7877,38.9052,294378.0
2022-05-11 10:20:00,39.73,39.81,39.54,39.78,162450.0,38.9052,38.9835,38.7191,38.9541,162450.0
2022-05-11 10:25:00,39.78,39.92,39.69,39.75,201554.0,38.9541,39.0912,38.866,38.9247,201554.0
2022-05-11 10:30:00,39.75,39.82,39.54,39.66,182210.0,38.9247,38.9933,38.7191,38.8366,182210.0
2022-05-11 10:35:00,39.66,39.9,39.53,39.79,194163.0,38.8366,39.0716,38.7093,38.9639,194163.0
2022-05-11 10:40:00,39.79,39.88,39.73,39.85,131812.0,38.9639,39.052,38.9052,39.0227,131812.0
2022-05-11 10:45:00,39.85,39.92,39.72,39.74,128042.0,39.0227,39.0912,38.8954,38.915,128042.0
2022-05-11 10:50:00,39.74,39.76,39.63,39.74,189312.0,38.915,38.9345,38.8072,38.915,189312.0
2022-05-11 10:55:00,39.73,39.77,39.6,39.74,135206.0,38.9052,38.9443,38.7779,38.915,135206.0
2022-05-11 11:00:00,39.73,39.74,39.58,39.69,116988.0,38.9052,38.915,38.7583,38.866,116988.0
2022-05-11 11:05:00,39.69,39.73,39.46,39.52,229137.0,38.866,38.9052,38.6408,38.6995,229137.0
2022-05-11 11:10:00,39.52,39.66,39.51,39.57,78958.0,38.6995,38.8366,38.6897,38.7485,78958.0
2022-05-11 11:15:00,39.55,39.6,39.3,39.39,107962.0,38.7289,38.7779,38.4841,38.5722,107962.0
2022-05-11 11:20:00,39.4,39.53,39.36,39.43,105753.0,38.582,38.7093,38.5428,38.6114,105753.0
2022-05-11 11:25:00,39.43,39.5,39.32,39.46,155350.0,38.6114,38.6799,38.5037,38.6408,155350.0
2022-05-11 11:30:00,39.46,39.49,39.36,39.37,99469.0,38.6408,38.6701,38.5428,38.5526,99469.0
2022-05-11 11:35:00,39.39,39.65,39.31,39.5,150313.0,38.5722,38.8268,38.4939,38.6799,150313.0
2022-05-11 11:40:00,39.49,39.57,39.42,39.43,60030.0,38.6701,38.7485,38.6016,38.6114,60030.0
2022-05-11 11:45:00,39.43,39.49,39.37,39.45,79614.0,38.6114,38.6701,38.5526,38.631,79614.0
2022-05-11 11:50:00,39.45,39.46,39.25,39.29,84825.0,38.631,38.6408,38.4351,38.4743,84825.0
2022-05-11 11:55:00,39.27,39.28,39.09,39.11,128652.0,38.4547,38.4645,38.2784,38.298,128652.0
2022-05-11 12:00:00,39.12,39.15,38.99,39.02,191631.0,38.3078,38.3372,38.1805,38.2099,191631.0
2022-05-11 12:05:00,39.01,39.12,38.97,39.0,98251.0,38.2001,38.3078,38.1609,38.1903,98251.0
2022-05-11 12:10:00,39.0,39.0,38.79,38.8,121119.0,38.1903,38.1903,37.9847,37.9945,121119.0
2022-05-11 12:15:00,38.8,38.89,38.76,38.78,62718.0,37.9945,38.0826,37.9553,37.9749,62718.0
2022-05-11 12:20:00,38.77,38.98,38.76,38.95,74046.0,37.9651,38.1707,37.9553,38.1414,74046.0
2022-05-11 12:25:00,38.95,38.98,38.66,38.71,114240.0,38.1414,38.1707,37.8574,37.9063,114240.0
2022-05-11 12:30:00,38.69,38.74,38.62,38.63,92040.0,37.8868,37.9357,37.8182,37.828,92040.0
2022-05-11 12:35:00,38.62,38.71,38.6,38.65,108578.0,37.8182,37.9063,37.7986,37.8476,108578.0
2022-05-11 12:40:00,38.63,38.76,38.58,38.63,86412.0,37.828,37.9553,37.779,37.828,86412.0
2022-05-11 12:45:00,38.62,38.65,38.55,38.64,122102.0,37.8182,37.8476,37.7497,37.8378,122102.0
2022-05-11 12:50:00,38.63,38.65,38.51,38.53,68636.0,37.828,37.8476,37.7105,37.7301,68636.0
2022-05-11 12:55:00,38.54,38.6,38.47,38.48,88934.0,37.7399,37.7986,37.6713,37.6811,88934.0
2022-05-11 13:00:00,38.47,38.53,38.41,38.43,94036.0,37.6713,37.7301,37.6126,37.6321,94036.0
2022-05-11 13:05:00,38.43,38.45,38.34,38.37,113911.0,37.6321,37.6517,37.544,37.5734,113911.0
2022-05-11 13:10:00,38.37,38.45,38.36,38.37,48354.0,37.5734,37.6517,37.5636,37.5734,48354.0
2022-05-11 13:15:00,38.37,38.38,38.24,38.34,133152.0,37.5734,37.5832,37.4461,37.544,133152.0
2022-05-11 13:20:00,38.34,38.46,38.23,38.44,122513.0,37.544,37.6615,37.4363,37.6419,122513.0
2022-05-11 13:25:00,38.45,38.45,38.21,38.22,99683.0,37.6517,37.6517,37.4167,37.4265,99683.0
2022-05-11 13:30:00,38.22,38.32,38.19,38.27,95908.0,37.4265,37.5244,37.3971,37.4755,95908.0
2022-05-11 13:35:00,38.27,38.28,38.09,38.1,68283.0,37.4755,37.4853,37.2992,37.309,68283.0
2022-05-11 13:40:00,38.1,38.12,38.04,38.05,92781.0,37.309,37.3286,37.2502,37.26,92781.0
2022-05-11 13:45:00,38.04,38.09,37.96,38.08,157570.0,37.2502,37.2992,37.1719,37.2894,157570.0
2022-05-11 13:50:00,38.08,38.08,37.96,38.03,94472.0,37.2894,37.2894,37.1719,37.2405,94472.0
2022-05-11 13:55:00,38.03,38.04,37.86,37.95,95452.0,37.2405,37.2502,37.074,37.1621,95452.0
2022-05-11 14:00:00,37.95,38.08,37.94,38.08,178776.0,37.1621,37.2894,37.1523,37.2894,178776.0
2022-05-11 14:05:00,38.09,38.11,37.99,37.99,109824.0,37.2992,37.3188,37.2013,37.2013,109824.0
2022-05-11 14:10:00,37.98,38.07,37.93,38.07,117496.0,37.1915,37.2796,37.1425,37.2796,117496.0
2022-05-11 14:15:00,38.07,38.13,37.99,38.07,81308.0,37.2796,37.3384,37.2013,37.2796,81308.0
2022-05-11 14:20:00,38.08,38.2,37.92,38.17,148250.0,37.2894,37.4069,37.1327,37.3775,148250.0
2022-05-11 14:25:00,38.18,38.3,38.11,38.17,84178.0,37.3873,37.5048,37.3188,37.3775,84178.0
2022-05-11 14:30:00,38.17,38.28,38.08,38.27,146468.0,37.3775,37.4853,37.2894,37.4755,146468.0
2022-05-11 14:35:00,38.27,38.31,38.19,38.24,95396.0,37.4755,37.5146,37.3971,37.4461,95396.0
2022-05-11 14:40:00,38.24,38.45,38.16,38.44,129013.0,37.4461,37.6517,37.3678,37.6419,129013.0
2022-05-11 14:45:00,38.44,38.49,38.25,38.28,91154.0,37.6419,37.6909,37.4559,37.4853,91154.0
2022-05-11 14:50:00,38.29,38.31,38.16,38.23,74648.0,37.4951,37.5146,37.3678,37.4363,74648.0
2022-05-11 14:55:00,38.23,38.27,38.18,38.24,67343.0,37.4363,37.4755,37.3873,37.4461,67343.0
2022-05-11 15:00:00,38.23,38.32,38.18,38.2,117947.0,37.4363,37.5244,37.3873,37.4069,117947.0
2022-05-11 15:05:00,38.2,38.29,38.15,38.26,134439.0,37.4069,37.4951,37.358,37.4657,134439.0
2022-05-11 15:10:00,38.25,38.27,38.14,38.16,92884.0,37.4559,37.4755,37.3482,37.3678,92884.0
2022-05-11 15:15:00,38.16,38.19,38.06,38.14,109379.0,37.3678,37.3971,37.2698,37.3482,109379.0
2022-05-11 15:20:00,38.13,38.17,38.05,38.06,126999.0,37.3384,37.3775,37.26,37.2698,126999.0
2022-05-11 15:25:00,38.07,38.19,38.06,38.09,122686.0,37.2796,37.3971,37.2698,37.2992,122686.0
2022-05-11 15:30:00,38.09,38.19,38.03,38.05,163164.0,37.2992,37.3971,37.2405,37.26,163164.0
2022-05-11 15:35:00,38.04,38.08,37.89,37.91,157055.0,37.2502,37.2894,37.1034,37.1229,157055.0
2022-05-11 15:40:00,37.9,37.97,37.84,37.87,229721.0,37.1132,37.1817,37.0544,37.0838,229721.0
2022-05-11 15:45:00,37.86,37.88,37.76,37.78,305350.0,37.074,37.0936,36.9761,36.9956,305350.0
2022-05-11 15:50:00,37.77,37.83,37.71,37.79,394719.0,36.9859,37.0446,36.9271,37.0054,394719.0
2022-05-11 15:55:00,37.78,37.89,37.76,37.89,571625.0,36.9956,37.1034,36.9761,37.1034,571625.0
2022-05-12 09:30:00,37.31,37.43,36.8,36.81,466877.0,36.5354,36.6529,36.036,36.0458,466877.0
2022-05-12 09:35:00,36.82,36.93,36.53,36.59,207506.0,36.0556,36.1633,35.7716,35.8303,207506.0
2022-05-12 09:40:00,36.57,36.61,36.17,36.59,461459.0,35.8108,35.8499,35.4191,35.8303,461459.0
2022-05-12 09:45:00,36.58,36.94,36.47,36.82,309023.0,35.8206,36.1731,35.7128,36.0556,309023.0
2022-05-12 09:50:00,36.83,36.93,36.48,36.64,157507.0,36.0654,36.1633,35.7226,35.8793,157507.0
2022-05-12 09:55:00,36.64,36.66,36.4,36.59,180898.0,35.8793,35.8989,35.6443,35.8303,180898.0
2022-05-12 10:00:00,36.6,36.74,36.37,36.72,179505.0,35.8401,35.9772,35.6149,35.9577,179505.0
2022-05-12 10:05:00,36.72,37.14,36.7,37.12,187099.0,35.9577,36.3689,35.9381,36.3493,187099.0
2022-05-12 10:10:00,37.11,37.43,37.08,37.34,199656.0,36.3396,36.6529,36.3102,36.5648,199656.0
2022-05-12 10:15:00,37.33,37.35,37.05,37.33,185541.0,36.555,36.5746,36.2808,36.555,185541.0
2022-05-12 10:20:00,37.35,37.59,37.23,37.46,369559.0,36.5746,36.8096,36.4571,36.6823,369559.0
2022-05-12 10:25:00,37.45,37.51,37.11,37.18,404185.0,36.6725,36.7312,36.3396,36.4081,404185.0
2022-05-12 10:30:00,37.2,37.4,37.0,37.09,211768.0,36.4277,36.6235,36.2318,36.32,211768.0
2022-05-12 10:35:00,37.09,37.18,36.97,37.11,135572.0,36.32,36.4081,36.2025,36.3396,135572.0
2022-05-12 10:40:00,37.11,37.13,36.73,36.79,221138.0,36.3396,36.3591,35.9674,36.0262,221138.0
2022-05-12 10:45:00,36.82,36.94,36.78,36.93,264402.0,36.0556,36.1731,36.0164,36.1633,264402.0
2022-05-12 10:50:00,36.94,37.25,36.92,37.18,245357.0,36.1731,36.4766,36.1535,36.4081,245357.0
2022-05-12 10:55:00,37.19,37.29,37.12,37.26,224267.0,36.4179,36.5158,36.3493,36.4864,224267.0
2022-05-12 11:00:00,37.27,37.39,37.19,37.38,128216.0,36.4962,36.6137,36.4179,36.6039,128216.0
2022-05-12 11:05:00,37.38,37.66,37.3,37.65,173146.0,36.6039,36.8781,36.5256,36.8683,173146.0
2022-05-12 11:10:00,37.66,37.76,37.5,37.51,179223.0,36.8781,36.9761,36.7215,36.7312,179223.0
2022-05-12 11:15:00,37.51,37.61,37.42,37.48,105543.0,36.7312,36.8292,36.6431,36.7019,105543.0
2022-05-12 11:20:00,37.48,37.54,37.32,37.42,114718.0,36.7019,36.7606,36.5452,36.6431,114718.0
2022-05-12 11:25:00,37.42,37.49,37.37,37.4,77755.0,36.6431,36.7117,36.5942,36.6235,77755.0
2022-05-12 11:30:00,37.41,37.46,37.23,37.3,127702.0,36.6333,36.6823,36.4571,36.5256,127702.0
2022-05-12 11:35:00,37.31,37.37,37.22,37.34,103680.0,36.5354,36.5942,36.4473,36.5648,103680.0
2022-05-12 11:40:00,37.37,37.37,37.16,37.19,73826.0,36.5942,36.5942,36.3885,36.4179,73826.0
2022-05-12 11:45:00,37.19,37.19,36.94,37.0,136351.0,36.4179,36.4179,36.1731,36.2318,136351.0
2022-05-12 11:50:00,37.0,37.01,36.79,36.87,129888.0,36.2318,36.2416,36.0262,36.1045,129888.0
2022-05-12 11:55:00,36.86,36.86,36.66,36.67,158093.0,36.0947,36.0947,35.8989,35.9087,158093.0
2022-05-12 12:00:00,36.66,36.68,36.56,36.64,86445.0,35.8989,35.9185,35.801,35.8793,86445.0
2022-05-12 12:05:00,36.64,36.68,36.54,36.64,134919.0,35.8793,35.9185,35.7814,35.8793,134919.0
2022-05-12 12:10:00,36.63,36.67,36.51,36.58,117332.0,35.8695,35.9087,35.752,35.8206,117332.0
2022-05-12 12:15:00,36.58,36.65,36.49,36.61,124686.0,35.8206,35.8891,35.7324,35.8499,124686.0
2022-05-12 12:20:00,36.61,36.72,36.53,36.72,120828.0,35.8499,35.9577,35.7716,35.9577,120828.0
2022-05-12 12:25:00,36.72,36.98,36.69,36.91,127272.0,35.9577,36.2123,35.9283,36.1437,127272.0
2022-05-12 12:30:00,36.91,37.09,36.87,37.07,123857.0,36.1437,36.32,36.1045,36.3004,123857.0
2022-05-12 12:35:00,37.08,37.12,36.97,37.01,73208.0,36.3102,36.3493,36.2025,36.2416,73208.0
2022-05-12 12:40:00,37.0,37.17,36.86,37.17,122233.0,36.2318,36.3983,36.0947,36.3983,122233.0
2022-05-12 12:45:00,37.18,37.27,37.13,37.18,100632.0,36.4081,36.4962,36.3591,36.4081,100632.0
2022-05-12 12:50:00,37.17,37.22,37.09,37.18,87854.0,36.3983,36.4473,36.32,36.4081,87854.0
2022-05-12 12:55:00,37.18,37.22,37.02,37.04,79850.0,36.4081,36.4473,36.2514,36.271,79850.0
2022-05-12 13:00:00,37.04,37.1,36.91,36.92,85826.0,36.271,36.3298,36.1437,36.1535,85826.0
2022-05-12 13:05:00,36.92,37.05,36.83,37.01,113352.0,36.1535,36.2808,36.0654,36.2416,113352.0
2022-05-12 13:10:00,37.02,37.16,36.97,37.02,84090.0,36.2514,36.3885,36.2025,36.2514,84090.0
2022-05-12 13:15:00,37.02,37.09,36.88,36.91,72853.0,36.2514,36.32,36.1143,36.1437,72853.0
2022-05-12 13:20:00,36.91,37.0,36.83,36.89,74758.0,36.1437,36.2318,36.0654,36.1241,74758.0
2022-05-12 13:25:00,36.9,36.9,36.76,36.85,96328.0,36.1339,36.1339,35.9968,36.085,96328.0
2022-05-12 13:30:00,36.83,36.93,36.74,36.82,88615.0,36.0654,36.1633,35.9772,36.0556,88615.0
2022-05-12 13:35:00,36.82,36.85,36.63,36.69,95970.0,36.0556,36.085,35.8695,35.9283,95970.0
2022-05-12 13:40:00,36.68,36.71,36.62,36.64,59678.0,35.9185,35.9479,35.8597,35.8793,59678.0
2022-05-12 13:45:00,36.65,36.67,36.47,36.47,158443.0,35.8891,35.9087,35.7128,35.7128,158443.0
2022-05-12 13:50:00,36.47,36.52,36.46,36.48,76622.0,35.7128,35.7618,35.703,35.7226,76622.0
2022-05-12 13:55:00,36.49,36.56,36.42,36.51,92187.0,35.7324,35.801,35.6639,35.752,92187.0
2022-05-12 14:00:00,36.52,36.54,36.45,36.5,80554.0,35.7618,35.7814,35.6933,35.7422,80554.0
2022-05-12 14:05:00,36.49,36.49,36.28,36.29,85160.0,35.7324,35.7324,35.5268,35.5366,85160.0
2022-05-12 14:10:00,36.29,36.34,36.26,36.28,182813.0,35.5366,35.5855,35.5072,35.5268,182813.0
2022-05-12 14:15:00,36.27,36.27,36.18,36.27,235371.0,35.517,35.517,35.4289,35.517,235371.0
2022-05-12 14:20:00,36.26,36.33,36.1,36.12,126961.0,35.5072,35.5757,35.3505,35.3701,126961.0
2022-05-12 14:25:00,36.11,36.24,36.07,36.15,89812.0,35.3603,35.4876,35.3211,35.3995,89812.0
2022-05-12 14:30:00,36.15,36.17,35.94,36.0,200881.0,35.3995,35.4191,35.1938,35.2526,200881.0
2022-05-12 14:35:00,36.01,36.04,35.88,35.89,110303.0,35.2624,35.2918,35.1351,35.1449,110303.0
2022-05-12 14:40:00,35.89,35.89,35.77,35.82,165448.0,35.1449,35.1449,35.0274,35.0763,165448.0
2022-05-12 14:45:00,35.81,35.9,35.75,35.76,203362.0,35.0665,35.1547,35.0078,35.0176,203362.0
2022-05-12 14:50:00,35.76,35.83,35.71,35.73,143773.0,35.0176,35.0861,34.9686,34.9882,143773.0
2022-05-12 14:55:00,35.73,35.87,35.7,35.8,229467.0,34.9882,35.1253,34.9588,35.0568,229467.0
2022-05-12 15:00:00,35.8,35.96,35.76,35.93,149524.0,35.0568,35.2134,35.0176,35.1841,149524.0
2022-05-12 15:05:00,35.93,35.95,35.8,35.87,91287.0,35.1841,35.2036,35.0568,35.1253,91287.0
2022-05-12 15:10:00,35.87,35.89,35.74,35.8,103697.0,35.1253,35.1449,34.998,35.0568,103697.0
2022-05-12 15:15:00,35.79,36.1,35.78,36.04,214140.0,35.047,35.3505,35.0372,35.2918,214140.0
2022-05-12 15:20:00,36.04,36.29,36.02,36.27,203237.0,35.2918,35.5366,35.2722,35.517,203237.0
2022-05-12 15:25:00,36.26,36.41,36.12,36.14,266098.0,35.5072,35.6541,35.3701,35.3897,266098.0
2022-05-12 15:30:00,36.13,36.39,36.13,36.34,213751.0,35.3799,35.6345,35.3799,35.5855,213751.0
2022-05-12 15:35:00,36.34,36.38,36.26,36.33,246955.0,35.5855,35.6247,35.5072,35.5757,246955.0
2022-05-12 15:40:00,36.33,36.46,36.24,36.31,266207.0,35.5757,35.703,35.4876,35.5562,266207.0
2022-05-12 15:45:00,36.31,36.36,36.24,36.28,358185.0,35.5562,35.6051,35.4876,35.5268,358185.0
2022-05-12 15:50:00,36.27,36.48,36.27,36.37,687468.0,35.517,35.7226,35.517,35.6149,687468.0
2022-05-12 15:55:00,36.37,36.71,36.35,36.68,783813.0,35.6149,35.9479,35.5953,35.9185,783813.0
2022-05-13 09:30:00,37.49,38.04,37.45,37.87,526039.0,36.7117,37.2502,36.6725,37.0838,526039.0
2022-05-13 09:35:00,37.87,37.92,37.71,37.74,254384.0,37.0838,37.1327,36.9271,36.9565,254384.0
2022-05-13 09:40:00,37.73,37.94,37.65,37.91,179655.0,36.9467,37.1523,36.8683,37.1229,179655.0
2022-05-13 09:45:00,37.92,37.99,37.75,37.77,146517.0,37.1327,37.2013,36.9663,36.9859,146517.0
2022-05-13 09:50:00,37.77,37.9,37.61,37.79,172447.0,36.9859,37.1132,36.8292,37.0054,172447.0
2022-05-13 09:55:00,37.79,37.84,37.53,37.57,128070.0,37.0054,37.0544,36.7508,36.79,128070.0
2022-05-13 10:00:00,37.58,37.68,37.52,37.58,143034.0,36.7998,36.8977,36.741,36.7998,143034.0
2022-05-13 10:05:00,37.58,37.77,37.54,37.73,107614.0,36.7998,36.9859,36.7606,36.9467,107614.0
2022-05-13 10:10:00,37.74,37.79,37.64,37.76,103142.0,36.9565,37.0054,36.8586,36.9761,103142.0
2022-05-13 10:15:00,37.76,37.85,37.68,37.77,166628.0,36.9761,37.0642,36.8977,36.9859,166628.0
2022-05-13 10:20:00,37.77,37.82,37.63,37.65,204194.0,36.9859,37.0348,36.8488,36.8683,204194.0
2022-05-13 10:25:00,37.65,37.75,37.58,37.75,184364.0,36.8683,36.9663,36.7998,36.9663,184364.0
2022-05-13 10:30:00,37.77,37.97,37.71,37.96,226513.0,36.9859,37.1817,36.9271,37.1719,226513.0
2022-05-13 10:35:00,37.97,38.02,37.79,37.8,96579.0,37.1817,37.2307,37.0054,37.0152,96579.0
2022-05-13 10:40:00,37.8,37.81,37.65,37.69,108476.0,37.0152,37.025,36.8683,36.9075,108476.0
2022-05-13 10:45:00,37.69,37.75,37.58,37.75,103633.0,36.9075,36.9663,36.7998,36.9663,103633.0
2022-05-13 10:50:00,37.74,37.94,37.72,37.88,124960.0,36.9565,37.1523,36.9369,37.0936,124960.0
2022-05-13 10:55:00,37.88,37.94,37.76,37.77,135350.0,37.0936,37.1523,36.9761,36.9859,135350.0
2022-05-13 11:00:00,37.77,37.83,37.66,37.75,89043.0,36.9859,37.0446,36.8781,36.9663,89043.0
2022-05-13 11:05:00,37.75,37.83,37.69,37.74,303346.0,36.9663,37.0446,36.9075,36.9565,303346.0
2022-05-13 11:10:00,37.76,37.96,37.74,37.95,144385.0,36.9761,37.1719,36.9565,37.1621,144385.0
2022-05-13 11:15:00,37.94,37.99,37.87,37.94,279006.0,37.1523,37.2013,37.0838,37.1523,279006.0
2022-05-13 11:20:00,37.94,38.06,37.93,38.02,67837.0,37.1523,37.2698,37.1425,37.2307,67837.0
2022-05-13 11:25:00,38.02,38.1,37.96,38.09,65708.0,37.2307,37.309,37.1719,37.2992,65708.0
2022-05-13 11:30:00,38.09,38.1,37.95,37.97,108409.0,37.2992,37.309,37.1621,37.1817,108409.0
2022-05-13 11:35:00,37.98,38.0,37.91,37.98,45268.0,37.1915,37.2111,37.1229,37.1915,45268.0
2022-05-13 11:40:00,37.98,37.99,37.88,37.96,71913.0,37.1915,37.2013,37.0936,37.1719,71913.0
2022-05-13 11:45:00,37.96,37.98,37.86,37.94,86610.0,37.1719,37.1915,37.074,37.1523,86610.0
2022-05-13 11:50:00,37.94,38.0,37.91,37.98,71307.0,37.1523,37.2111,37.1229,37.1915,71307.0
2022-05-13 11:55:00,37.98,38.0,37.92,37.98,47201.0,37.1915,37.2111,37.1327,37.1915,47201.0
2022-05-13 12:00:00,37.99,38.16,37.99,38.16,67878.0,37.2013,37.3678,37.2013,37.3678,67878.0
2022-05-13 12:05:00,38.15,38.19,38.09,38.18,54638.0,37.358,37.3971,37.2992,37.3873,54638.0
2022-05-13 12:10:00,38.18,38.24,38.11,38.2,157778.0,37.3873,37.4461,37.3188,37.4069,157778.0
2022-05-13 12:15:00,38.2,38.21,38.12,38.15,56617.0,37.4069,37.4167,37.3286,37.358,56617.0
2022-05-13 12:20:00,38.14,38.17,38.07,38.13,61413.0,37.3482,37.3775,37.2796,37.3384,61413.0
2022-05-13 12:25:00,38.13,38.2,38.07,38.2,82272.0,37.3384,37.4069,37.2796,37.4069,82272.0
2022-05-13 12:30:00,38.2,38.39,38.2,38.34,110853.0,37.4069,37.593,37.4069,37.544,110853.0
2022-05-13 12:35:00,38.33,38.42,38.31,38.4,84466.0,37.5342,37.6224,37.5146,37.6028,84466.0
2022-05-13 12:40:00,38.4,38.42,38.35,38.37,65449.0,37.6028,37.6224,37.5538,37.5734,65449.0
2022-05-13 12:45:00,38.36,38.43,38.19,38.21,96487.0,37.5636,37.6321,37.3971,37.4167,96487.0
2022-05-13 12:50:00,38.21,38.22,38.11,38.19,67775.0,37.4167,37.4265,37.3188,37.3971,67775.0
2022-05-13 12:55:00,38.2,38.38,38.19,38.38,125806.0,37.4069,37.5832,37.3971,37.5832,125806.0
2022-05-13 13:00:00,38.39,38.44,38.36,38.4,85143.0,37.593,37.6419,37.5636,37.6028,85143.0
2022-05-13 13:05:00,38.37,38.37,38.25,38.29,77348.0,37.5734,37.5734,37.4559,37.4951,77348.0
2022-05-13 13:10:00,38.28,38.3,38.2,38.25,78559.0,37.4853,37.5048,37.4069,37.4559,78559.0
2022-05-13 13:15:00,38.25,38.27,38.18,38.2,92866.0,37.4559,37.4755,37.3873,37.4069,92866.0
2022-05-13 13:20:00,38.19,38.24,38.08,38.24,71898.0,37.3971,37.4461,37.2894,37.4461,71898.0
2022-05-13 13:25:00,38.23,38.3,38.16,38.23,140470.0,37.4363,37.5048,37.3678,37.4363,140470.0
2022-05-13 13:30:00,38.24,38.26,38.18,38.23,51017.0,37.4461,37.4657,37.3873,37.4363,51017.0
2022-05-13 13:35:00,38.23,38.24,38.11,38.12,54453.0,37.4363,37.4461,37.3188,37.3286,54453.0
2022-05-13 13:40:00,38.11,38.12,38.0,38.05,50924.0,37.3188,37.3286,37.2111,37.26,50924.0
2022-05-13 13:45:00,38.04,38.09,38.0,38.09,68411.0,37.2502,37.2992,37.2111,37.2992,68411.0
2022-05-13 13:50:00,38.08,38.11,38.03,38.06,54708.0,37.2894,37.3188,37.2405,37.2698,54708.0
2022-05-13 13:55:00,38.07,38.08,37.94,37.98,81705.0,37.2796,37.2894,37.1523,37.1915,81705.0
2022-05-13 14:00:00,37.98,37.99,37.84,37.87,74150.0,37.1915,37.2013,37.0544,37.0838,74150.0
2022-05-13 14:05:00,37.86,38.05,37.79,38.02,139809.0,37.074,37.26,37.0054,37.2307,139809.0
2022-05-13 14:10:00,38.02,38.09,37.95,37.98,65038.0,37.2307,37.2992,37.1621,37.1915,65038.0
2022-05-13 14:15:00,37.99,38.09,37.95,38.09,49896.0,37.2013,37.2992,37.1621,37.2992,49896.0
2022-05-13 14:20:00,38.09,38.09,37.9,37.92,77298.0,37.2992,37.2992,37.1132,37.1327,77298.0
2022-05-13 14:25:00,37.93,37.96,37.82,37.87,72666.0,37.1425,37.1719,37.0348,37.0838,72666.0
2022-05-13 14:30:00,37.86,38.12,37.86,38.05,99979.0,37.074,37.3286,37.074,37.26,99979.0
2022-05-13 14:35:00,38.04,38.06,37.98,38.03,50595.0,37.2502,37.2698,37.1915,37.2405,50595.0
2022-05-13 14:40:00,38.04,38.19,38.0,38.18,73026.0,37.2502,37.3971,37.2111,37.3873,73026.0
2022-05-13 14:45:00,38.19,38.21,38.1,38.14,55983.0,37.3971,37.4167,37.309,37.3482,55983.0
2022-05-13 14:50:00,38.13,38.29,38.13,38.29,75269.0,37.3384,37.4951,37.3384,37.4951,75269.0
2022-05-13 14:55:00,38.29,38.32,38.27,38.32,93797.0,37.4951,37.5244,37.4755,37.5244,93797.0
2022-05-13 15:00:00,38.32,38.36,38.26,38.28,60448.0,37.5244,37.5636,37.4657,37.4853,60448.0
2022-05-13 15:05:00,38.28,38.35,38.27,38.34,56470.0,37.4853,37.5538,37.4755,37.544,56470.0
2022-05-13 15:10:00,38.34,38.4,38.32,38.4,72660.0,37.544,37.6028,37.5244,37.6028,72660.0
2022-05-13 15:15:00,38.4,38.45,38.37,38.41,90503.0,37.6028,37.6517,37.5734,37.6126,90503.0
2022-05-13 15:20:00,38.41,38.42,38.33,38.34,80115.0,37.6126,37.6224,37.5342,37.544,80115.0
2022-05-13 15:25:00,38.34,38.41,38.3,38.39,115460.0,37.544,37.6126,37.5048,37.593,115460.0
2022-05-13 15:30:00,38.39,38.42,38.18,38.19,139182.0,37.593,37.6224,37.3873,37.3971,139182.0
2022-05-13 15:35:00,38.2,38.36,38.14,38.3,191043.0,37.4069,37.5636,37.3482,37.5048,191043.0
2022-05-13 15:40:00,38.3,38.37,38.27,38.36,298059.0,37.5048,37.5734,37.4755,37.5636,298059.0
2022-05-13 15:45:00,38.36,38.39,38.22,38.26,196343.0,37.5636,37.593,37.4265,37.4657,196343.0
2022-05-13 15:50:00,38.26,38.34,38.12,38.25,406166.0,37.4657,37.544,37.3286,37.4559,406166.0
2022-05-13 15:55:00,38.25,38.34,38.21,38.33,408185.0,37.4559,37.544,37.4167,37.5342,408185.0
2022-05-16 09:30:00,38.32,38.6,38.19,38.46,342722.0,37.5244,37.7986,37.3971,37.6615,342722.0
2022-05-16 09:35:00,38.47,38.75,38.39,38.75,180072.0,37.6713,37.9455,37.593,37.9455,180072.0
2022-05-16 09:40:00,38.75,38.84,38.51,38.59,207146.0,37.9455,38.0336,37.7105,37.7888,207146.0
2022-05-16 09:45:00,38.59,38.61,38.3,38.41,166209.0,37.7888,37.8084,37.5048,37.6126,166209.0
2022-05-16 09:50:00,38.4,38.71,38.29,38.71,144561.0,37.6028,37.9063,37.4951,37.9063,144561.0
2022-05-16 09:55:00,38.71,38.78,38.53,38.58,112088.0,37.9063,37.9749,37.7301,37.779,112088.0
2022-05-16 10:00:00,38.58,38.65,38.41,38.51,90542.0,37.779,37.8476,37.6126,37.7105,90542.0
2022-05-16 10:05:00,38.49,38.82,38.47,38.81,137865.0,37.6909,38.0141,37.6713,38.0043,137865.0
2022-05-16 10:10:00,38.81,38.96,38.75,38.77,177823.0,38.0043,38.1511,37.9455,37.9651,177823.0
2022-05-16 10:15:00,38.76,38.91,38.75,38.77,143880.0,37.9553,38.1022,37.9455,37.9651,143880.0
2022-05-16 10:20:00,38.77,38.89,38.76,38.81,54263.0,37.9651,38.0826,37.9553,38.0043,54263.0
2022-05-16 10:25:00,38.81,38.99,38.72,38.98,100022.0,38.0043,38.1805,37.9161,38.1707,100022.0
2022-05-16 10:30:00,38.98,39.0,38.83,38.88,137601.0,38.1707,38.1903,38.0238,38.0728,137601.0
2022-05-16 10:35:00,38.89,38.92,38.78,38.8,106377.0,38.0826,38.112,37.9749,37.9945,106377.0
2022-05-16 10:40:00,38.8,38.8,38.61,38.76,109947.0,37.9945,37.9945,37.8084,37.9553,109947.0
2022-05-16 10:45:00,38.76,38.76,38.59,38.59,105891.0,37.9553,37.9553,37.7888,37.7888,105891.0
2022-05-16 10:50:00,38.59,38.66,38.58,38.59,69421.0,37.7888,37.8574,37.779,37.7888,69421.0
2022-05-16 10:55:00,38.59,38.61,38.51,38.52,61916.0,37.7888,37.8084,37.7105,37.7203,61916.0
2022-05-16 11:00:00,38.51,38.51,38.33,38.45,207084.0,37.7105,37.7105,37.5342,37.6517,207084.0
2022-05-16 11:05:00,38.43,38.48,38.25,38.4,148796.0,37.6321,37.6811,37.4559,37.6028,148796.0
2022-05-16 11:10:00,38.38,38.49,38.35,38.45,83606.0,37.5832,37.6909,37.5538,37.6517,83606.0
2022-05-16 11:15:00,38.44,38.62,38.43,38.57,50148.0,37.6419,37.8182,37.6321,37.7692,50148.0
2022-05-16 11:20:00,38.57,38.57,38.45,38.47,52148.0,37.7692,37.7692,37.6517,37.6713,52148.0
2022-05-16 11:25:00,38.46,38.47,38.38,38.39,63940.0,37.6615,37.6713,37.5832,37.593,63940.0
2022-05-16 11:30:00,38.39,38.43,38.3,38.4,68212.0,37.593,37.6321,37.5048,37.6028,68212.0
2022-05-16 11:35:00,38.4,38.44,38.21,38.41,76876.0,37.6028,37.6419,37.4167,37.6126,76876.0
2022-05-16 11:40:00,38.42,38.47,38.31,38.47,91884.0,37.6224,37.6713,37.5146,37.6713,91884.0
2022-05-16 11:45:00,38.47,38.58,38.43,38.56,54359.0,37.6713,37.779,37.6321,37.7594,54359.0
2022-05-16 11:50:00,38.57,38.66,38.51,38.66,66528.0,37.7692,37.8574,37.7105,37.8574,66528.0
2022-05-16 11:55:00,38.66,38.69,38.61,38.67,55248.0,37.8574,37.8868,37.8084,37.8672,55248.0
2022-05-16 12:00:00,38.67,38.72,38.62,38.66,68724.0,37.8672,37.9161,37.8182,37.8574,68724.0
2022-05-16 12:05:00,38.65,38.66,38.56,38.64,63222.0,37.8476,37.8574,37.7594,37.8378,63222.0
2022-05-16 12:10:00,38.65,38.67,38.61,38.64,43974.0,37.8476,37.8672,37.8084,37.8378,43974.0
2022-05-16 12:15:00,38.64,38.66,38.56,38.62,73948.0,37.8378,37.8574,37.7594,37.8182,73948.0
2022-05-16 12:20:00,38.61,38.63,38.55,38.56,65851.0,37.8084,37.828,37.7497,37.7594,65851.0
2022-05-16 12:25:00,38.56,38.6,38.51,38.55,46243.0,37.7594,37.7986,37.7105,37.7497,46243.0
2022-05-16 12:30:00,38.55,38.56,38.5,38.53,38310.0,37.7497,37.7594,37.7007,37.7301,38310.0
2022-05-16 12:35:00,38.54,38.6,38.51,38.51,60434.0,37.7399,37.7986,37.7105,37.7105,60434.0
2022-05-16 12:40:00,38.5,38.58,38.47,38.52,444572.0,37.7007,37.779,37.6713,37.7203,444572.0
2022-05-16 12:45:00,38.51,38.69,38.48,38.69,161283.0,37.7105,37.8868,37.6811,37.8868,161283.0
2022-05-16 12:50:00,38.69,38.72,38.56,38.6,101034.0,37.8868,37.9161,37.7594,37.7986,101034.0
2022-05-16 12:55:00,38.6,38.65,38.55,38.6,66815.0,37.7986,37.8476,37.7497,37.7986,66815.0
2022-05-16 13:00:00,38.58,38.6,38.52,38.6,56698.0,37.779,37.7986,37.7203,37.7986,56698.0
2022-05-16 13:05:00,38.61,38.7,38.57,38.7,46014.0,37.8084,37.8965,37.7692,37.8965,46014.0
2022-05-16 13:10:00,38.69,38.77,38.66,38.71,66166.0,37.8868,37.9651,37.8574,37.9063,66166.0
2022-05-16 13:15:00,38.7,38.71,38.53,38.54,48253.0,37.8965,37.9063,37.7301,37.7399,48253.0
2022-05-16 13:20:00,38.54,38.73,38.54,38.68,34054.0,37.7399,37.9259,37.7399,37.877,34054.0
2022-05-16 13:25:00,38.69,38.76,38.65,38.74,50874.0,37.8868,37.9553,37.8476,37.9357,50874.0
2022-05-16 13:30:00,38.75,38.8,38.68,38.72,63677.0,37.9455,37.9945,37.877,37.9161,63677.0
2022-05-16 13:35:00,38.71,38.73,38.65,38.68,34286.0,37.9063,37.9259,37.8476,37.877,34286.0
2022-05-16 13:40:00,38.68,38.77,38.64,38.73,85766.0,37.877,37.9651,37.8378,37.9259,85766.0
2022-05-16 13:45:00,38.73,38.73,38.66,38.67,77318.0,37.9259,37.9259,37.8574,37.8672,77318.0
2022-05-16 13:50:00,38.67,38.75,38.67,38.72,61494.0,37.8672,37.9455,37.8672,37.9161,61494.0
2022-05-16 13:55:00,38.71,38.76,38.68,38.72,50382.0,37.9063,37.9553,37.877,37.9161,50382.0
2022-05-16 14:00:00,38.71,38.73,38.63,38.71,67418.0,37.9063,37.9259,37.828,37.9063,67418.0
2022-05-16 14:05:00,38.71,38.8,38.7,38.76,75251.0,37.9063,37.9945,37.8965,37.9553,75251.0
2022-05-16 14:10:00,38.76,38.76,38.68,38.72,66031.0,37.9553,37.9553,37.877,37.9161,66031.0
2022-05-16 14:15:00,38.71,38.73,38.65,38.67,50013.0,37.9063,37.9259,37.8476,37.8672,50013.0
2022-05-16 14:20:00,38.67,38.75,38.66,38.73,50359.0,37.8672,37.9455,37.8574,37.9259,50359.0
2022-05-16 14:25:00,38.74,38.83,38.71,38.81,122156.0,37.9357,38.0238,37.9063,38.0043,122156.0
2022-05-16 14:30:00,38.82,38.84,38.77,38.78,96619.0,38.0141,38.0336,37.9651,37.9749,96619.0
2022-05-16 14:35:00,38.78,38.79,38.7,38.73,64605.0,37.9749,37.9847,37.8965,37.9259,64605.0
2022-05-16 14:40:00,38.74,38.8,38.7,38.71,69334.0,37.9357,37.9945,37.8965,37.9063,69334.0
2022-05-16 14:45:00,38.71,38.73,38.62,38.64,58066.0,37.9063,37.9259,37.8182,37.8378,58066.0
2022-05-16 14:50:00,38.63,38.69,38.59,38.66,76056.0,37.828,37.8868,37.7888,37.8574,76056.0
2022-05-16 14:55:00,38.65,38.71,38.64,38.7,30612.0,37.8476,37.9063,37.8378,37.8965,30612.0
2022-05-16 15:00:00,38.7,38.75,38.65,38.71,53707.0,37.8965,37.9455,37.8476,37.9063,53707.0
2022-05-16 15:05:00,38.7,38.71,38.63,38.64,57259.0,37.8965,37.9063,37.828,37.8378,57259.0
2022-05-16 15:10:00,38.63,38.64,38.49,38.51,72765.0,37.828,37.8378,37.6909,37.7105,72765.0
2022-05-16 15:15:00,38.51,38.59,38.48,38.51,73989.0,37.7105,37.7888,37.6811,37.7105,73989.0
2022-05-16 15:20:00,38.5,38.5,38.4,38.47,69132.0,37.7007,37.7007,37.6028,37.6713,69132.0
2022-05-16 15:25:00,38.46,38.49,38.39,38.43,142037.0,37.6615,37.6909,37.593,37.6321,142037.0
2022-05-16 15:30:00,38.44,38.44,38.33,38.35,93963.0,37.6419,37.6419,37.5342,37.5538,93963.0
2022-05-16 15:35:00,38.34,38.37,38.31,38.35,169313.0,37.544,37.5734,37.5146,37.5538,169313.0
2022-05-16 15:40:00,38.36,38.38,38.22,38.26,205910.0,37.5636,37.5832,37.4265,37.4657,205910.0
2022-05-16 15:45:00,38.25,38.28,38.19,38.26,184891.0,37.4559,37.4853,37.3971,37.4657,184891.0
2022-05-16 15:50:00,38.27,38.37,38.21,38.24,391669.0,37.4755,37.5734,37.4167,37.4461,391669.0
2022-05-16 15:55:00,38.23,38.24,38.11,38.2,713259.0,37.4363,37.4461,37.3188,37.4069,713259.0
2022-05-17 09:30:00,39.85,40.31,39.77,40.13,788387.0,39.0227,39.4731,38.9443,39.2969,788387.0
2022-05-17 09:35:00,40.13,40.13,39.66,39.74,178556.0,39.2969,39.2969,38.8366,38.915,178556.0
2022-05-17 09:40:00,39.75,40.14,39.71,40.09,230307.0,38.9247,39.3066,38.8856,39.2577,230307.0
2022-05-17 09:45:00,40.09,40.12,39.83,39.83,269068.0,39.2577,39.2871,39.0031,39.0031,269068.0
2022-05-17 09:50:00,39.84,39.93,39.78,39.85,94214.0,39.0129,39.101,38.9541,39.0227,94214.0
2022-05-17 09:55:00,39.86,40.13,39.81,40.03,133118.0,39.0325,39.2969,38.9835,39.1989,133118.0
2022-05-17 10:00:00,40.04,40.06,39.92,40.0,88163.0,39.2087,39.2283,39.0912,39.1696,88163.0
2022-05-17 10:05:00,40.01,40.1,39.87,39.88,164550.0,39.1793,39.2675,39.0423,39.052,164550.0
2022-05-17 10:10:00,39.88,39.88,39.66,39.71,123123.0,39.052,39.052,38.8366,38.8856,123123.0
2022-05-17 10:15:00,39.7,39.88,39.66,39.86,63839.0,38.8758,39.052,38.8366,39.0325,63839.0
2022-05-17 10:20:00,39.87,39.91,39.72,39.79,138384.0,39.0423,39.0814,38.8954,38.9639,138384.0
2022-05-17 10:25:00,39.81,39.85,39.5,39.51,108557.0,38.9835,39.0227,38.6799,38.6897,108557.0
2022-05-17 10:30:00,39.51,39.58,39.46,39.5,120921.0,38.6897,38.7583,38.6408,38.6799,120921.0
2022-05-17 10:35:00,39.5,39.5,39.4,39.46,50453.0,38.6799,38.6799,38.582,38.6408,50453.0
2022-05-17 10:40:00,39.45,39.45,39.3,39.34,104326.0,38.631,38.631,38.4841,38.5233,104326.0
2022-05-17 10:45:00,39.33,39.37,39.2,39.35,104138.0,38.5135,38.5526,38.3862,38.533,104138.0
2022-05-17 10:50:00,39.33,39.46,39.31,39.44,92711.0,38.5135,38.6408,38.4939,38.6212,92711.0
2022-05-17 10:55:00,39.43,39.55,39.43,39.54,145950.0,38.6114,38.7289,38.6114,38.7191,145950.0
2022-05-17 11:00:00,39.53,39.7,39.5,39.68,138552.0,38.7093,38.8758,38.6799,38.8562,138552.0
2022-05-17 11:05:00,39.69,39.77,39.66,39.74,106210.0,38.866,38.9443,38.8366,38.915,106210.0
2022-05-17 11:10:00,39.75,39.79,39.67,39.68,81858.0,38.9247,38.9639,38.8464,38.8562,81858.0
2022-05-17 11:15:00,39.68,39.74,39.56,39.73,105172.0,38.8562,38.915,38.7387,38.9052,105172.0
2022-05-17 11:20:00,39.73,39.83,39.7,39.79,71783.0,38.9052,39.0031,38.8758,38.9639,71783.0
2022-05-17 11:25:00,39.78,39.84,39.75,39.8,53922.0,38.9541,39.0129,38.9247,38.9737,53922.0
2022-05-17 11:30:00,39.8,39.89,39.77,39.88,70947.0,38.9737,39.0618,38.9443,39.052,70947.0
2022-05-17 11:35:00,39.88,39.91,39.79,39.8,80007.0,39.052,39.0814,38.9639,38.9737,80007.0
2022-05-17 11:40:00,39.8,39.84,39.76,39.77,75390.0,38.9737,39.0129,38.9345,38.9443,75390.0
2022-05-17 11:45:00,39.78,39.82,39.74,39.76,62419.0,38.9541,38.9933,38.915,38.9345,62419.0
2022-05-17 11:50:00,39.77,39.86,39.76,39.86,56248.0,38.9443,39.0325,38.9345,39.0325,56248.0
2022-05-17 11:55:00,39.86,39.86,39.77,39.78,51425.0,39.0325,39.0325,38.9443,38.9541,51425.0
2022-05-17 12:00:00,39.79,39.88,39.75,39.86,95096.0,38.9639,39.052,38.9247,39.0325,95096.0
2022-05-17 12:05:00,39.86,39.86,39.7,39.8,78533.0,39.0325,39.0325,38.8758,38.9737,78533.0
2022-05-17 12:10:00,39.8,39.93,39.73,39.93,59273.0,38.9737,39.101,38.9052,39.101,59273.0
2022-05-17 12:15:00,39.92,40.05,39.9,40.01,124620.0,39.0912,39.2185,39.0716,39.1793,124620.0
2022-05-17 12:20:00,39.99,40.0,39.92,39.94,73357.0,39.1598,39.1696,39.0912,39.1108,73357.0
2022-05-17 12:25:00,39.93,40.0,39.92,39.95,90235.0,39.101,39.1696,39.0912,39.1206,90235.0
2022-05-17 12:30:00,39.95,40.04,39.93,40.02,67653.0,39.1206,39.2087,39.101,39.1891,67653.0
2022-05-17 12:35:00,40.01,40.1,40.01,40.07,118484.0,39.1793,39.2675,39.1793,39.2381,118484.0
2022-05-17 12:40:00,40.07,40.09,40.03,40.04,72077.0,39.2381,39.2577,39.1989,39.2087,72077.0
2022-05-17 12:45:00,40.06,40.1,40.03,40.05,103332.0,39.2283,39.2675,39.1989,39.2185,103332.0
2022-05-17 12:50:00,40.05,40.1,40.03,40.05,80273.0,39.2185,39.2675,39.1989,39.2185,80273.0
2022-05-17 12:55:00,40.05,40.07,39.99,40.02,57795.0,39.2185,39.2381,39.1598,39.1891,57795.0
2022-05-17 13:00:00,40.03,40.06,39.91,40.04,92237.0,39.1989,39.2283,39.0814,39.2087,92237.0
2022-05-17 13:05:00,40.04,40.13,40.02,40.07,90259.0,39.2087,39.2969,39.1891,39.2381,90259.0
2022-05-17 13:10:00,40.07,40.23,40.07,40.2,54395.0,39.2381,39.3948,39.2381,39.3654,54395.0
2022-05-17 13:15:00,40.21,40.24,40.18,40.22,77469.0,39.3752,39.4046,39.3458,39.385,77469.0
2022-05-17 13:20:00,40.22,40.23,40.15,40.16,90741.0,39.385,39.3948,39.3164,39.3262,90741.0
2022-05-17 13:25:00,40.15,40.2,40.11,40.15,130709.0,39.3164,39.3654,39.2773,39.3164,130709.0
2022-05-17 13:30:00,40.14,40.31,40.14,40.28,163734.0,39.3066,39.4731,39.3066,39.4437,163734.0
2022-05-17 13:35:00,40.28,40.29,40.18,40.22,54809.0,39.4437,39.4535,39.3458,39.385,54809.0
2022-05-17 13:40:00,40.21,40.26,40.17,40.18,136639.0,39.3752,39.4242,39.336,39.3458,136639.0
2022-05-17 13:45:00,40.18,40.2,40.12,40.2,115162.0,39.3458,39.3654,39.2871,39.3654,115162.0
2022-05-17 13:50:00,40.2,40.21,40.15,40.18,58880.0,39.3654,39.3752,39.3164,39.3458,58880.0
2022-05-17 13:55:00,40.18,40.2,40.12,40.14,112964.0,39.3458,39.3654,39.2871,39.3066,112964.0
2022-05-17 14:00:00,40.14,40.24,40.1,40.19,117454.0,39.3066,39.4046,39.2675,39.3556,117454.0
2022-05-17 14:05:00,40.2,40.31,40.14,40.3,204932.0,39.3654,39.4731,39.3066,39.4633,204932.0
2022-05-17 14:10:00,40.29,40.82,39.96,40.1,282450.0,39.4535,39.9725,39.1304,39.2675,282450.0
2022-05-17 14:15:00,40.1,40.18,40.0,40.06,124595.0,39.2675,39.3458,39.1696,39.2283,124595.0
2022-05-17 14:20:00,40.05,40.05,39.87,40.01,140286.0,39.2185,39.2185,39.0423,39.1793,140286.0
2022-05-17 14:25:00,40.01,40.22,39.96,40.13,115891.0,39.1793,39.385,39.1304,39.2969,115891.0
2022-05-17 14:30:00,40.14,40.26,40.09,40.15,132013.0,39.3066,39.4242,39.2577,39.3164,132013.0
2022-05-17 14:35:00,40.15,40.33,40.1,40.33,95184.0,39.3164,39.4927,39.2675,39.4927,95184.0
2022-05-17 14:40:00,40.33,40.48,40.32,40.46,193697.0,39.4927,39.6396,39.4829,39.62,193697.0
2022-05-17 14:45:00,40.47,40.65,40.46,40.64,168129.0,39.6298,39.8061,39.62,39.7963,168129.0
2022-05-17 14:50:00,40.64,40.64,40.52,40.53,167934.0,39.7963,39.7963,39.6788,39.6886,167934.0
2022-05-17 14:55:00,40.53,40.57,40.47,40.49,160254.0,39.6886,39.7277,39.6298,39.6494,160254.0
2022-05-17 15:00:00,40.48,40.61,40.47,40.59,158556.0,39.6396,39.7669,39.6298,39.7473,158556.0
2022-05-17 15:05:00,40.58,40.64,40.52,40.63,173166.0,39.7375,39.7963,39.6788,39.7865,173166.0
2022-05-17 15:10:00,40.63,40.74,40.6,40.73,262975.0,39.7865,39.8942,39.7571,39.8844,262975.0
2022-05-17 15:15:00,40.73,40.74,40.61,40.67,152666.0,39.8844,39.8942,39.7669,39.8256,152666.0
2022-05-17 15:20:00,40.68,40.75,40.67,40.72,190739.0,39.8354,39.904,39.8256,39.8746,190739.0
2022-05-17 15:25:00,40.71,40.78,40.7,40.71,178009.0,39.8648,39.9334,39.855,39.8648,178009.0
2022-05-17 15:30:00,40.7,40.72,40.64,40.69,217669.0,39.855,39.8746,39.7963,39.8452,217669.0
2022-05-17 15:35:00,40.69,40.74,40.6,40.67,185049.0,39.8452,39.8942,39.7571,39.8256,185049.0
2022-05-17 15:40:00,40.66,40.74,40.65,40.71,144710.0,39.8159,39.8942,39.8061,39.8648,144710.0
2022-05-17 15:45:00,40.71,40.74,40.61,40.64,380475.0,39.8648,39.8942,39.7669,39.7963,380475.0
2022-05-17 15:50:00,40.63,40.73,40.62,40.7,372210.0,39.7865,39.8844,39.7767,39.855,372210.0
2022-05-17 15:55:00,40.7,40.73,40.67,40.73,611452.0,39.855,39.8844,39.8256,39.8844,611452.0
2022-05-18 09:30:00,40.31,40.51,40.04,40.43,293329.0,39.4731,39.669,39.2087,39.5906,293329.0
2022-05-18 09:35:00,40.4,40.61,40.26,40.32,104308.0,39.5612,39.7669,39.4242,39.4829,104308.0
2022-05-18 09:40:00,40.29,40.61,40.28,40.58,62523.0,39.4535,39.7669,39.4437,39.7375,62523.0
2022-05-18 09:45:00,40.57,40.8,40.52,40.6,117366.0,39.7277,39.9529,39.6788,39.7571,117366.0
2022-05-18 09:50:00,40.61,40.63,40.33,40.51,110707.0,39.7669,39.7865,39.4927,39.669,110707.0
2022-05-18 09:55:00,40.5,40.5,40.27,40.46,122083.0,39.6592,39.6592,39.4339,39.62,122083.0
2022-05-18 10:00:00,40.46,40.68,40.44,40.58,114147.0,39.62,39.8354,39.6004,39.7375,114147.0
2022-05-18 10:05:00,40.58,40.79,40.57,40.7,114072.0,39.7375,39.9432,39.7277,39.855,114072.0
2022-05-18 10:10:00,40.68,40.74,40.57,40.69,100404.0,39.8354,39.8942,39.7277,39.8452,100404.0
2022-05-18 10:15:00,40.68,40.71,40.59,40.69,88079.0,39.8354,39.8648,39.7473,39.8452,88079.0
2022-05-18 10:20:00,40.68,40.83,40.63,40.68,133681.0,39.8354,39.9823,39.7865,39.8354,133681.0
2022-05-18 10:25:00,40.67,40.79,40.46,40.47,94339.0,39.8256,39.9432,39.62,39.6298,94339.0
2022-05-18 10:30:00,40.46,40.59,40.41,40.5,59677.0,39.62,39.7473,39.571,39.6592,59677.0
2022-05-18 10:35:00,40.48,40.5,40.37,40.4,48962.0,39.6396,39.6592,39.5319,39.5612,48962.0
2022-05-18 10:40:00,40.39,40.45,40.29,40.43,77407.0,39.5515,39.6102,39.4535,39.5906,77407.0
2022-05-18 10:45:00,40.42,40.5,40.37,40.46,48624.0,39.5808,39.6592,39.5319,39.62,48624.0
2022-05-18 10:50:00,40.46,40.46,40.38,40.38,54973.0,39.62,39.62,39.5417,39.5417,54973.0
2022-05-18 10:55:00,40.38,40.42,40.31,40.41,57690.0,39.5417,39.5808,39.4731,39.571,57690.0
2022-05-18 11:00:00,40.4,40.41,40.27,40.33,88939.0,39.5612,39.571,39.4339,39.4927,88939.0
2022-05-18 11:05:00,40.33,40.34,40.15,40.16,82755.0,39.4927,39.5025,39.3164,39.3262,82755.0
2022-05-18 11:10:00,40.16,40.16,40.09,40.13,70725.0,39.3262,39.3262,39.2577,39.2969,70725.0
2022-05-18 11:15:00,40.14,40.16,39.96,39.99,149732.0,39.3066,39.3262,39.1304,39.1598,149732.0
2022-05-18 11:20:00,39.98,39.99,39.81,39.87,109698.0,39.15,39.1598,38.9835,39.0423,109698.0
2022-05-18 11:25:00,39.86,39.92,39.68,39.73,249417.0,39.0325,39.0912,38.8562,38.9052,249417.0
2022-05-18 11:30:00,39.72,39.83,39.65,39.72,155938.0,38.8954,39.0031,38.8268,38.8954,155938.0
2022-05-18 11:35:00,39.73,39.88,39.71,39.79,151380.0,38.9052,39.052,38.8856,38.9639,151380.0
2022-05-18 11:40:00,39.79,39.91,39.78,39.9,143588.0,38.9639,39.0814,38.9541,39.0716,143588.0
2022-05-18 11:45:00,39.9,39.95,39.84,39.93,117354.0,39.0716,39.1206,39.0129,39.101,117354.0
2022-05-18 11:50:00,39.92,39.95,39.71,39.72,103250.0,39.0912,39.1206,38.8856,38.8954,103250.0
2022-05-18 11:55:00,39.72,39.77,39.67,39.69,59977.0,38.8954,38.9443,38.8464,38.866,59977.0
2022-05-18 12:00:00,39.68,39.72,39.64,39.66,90058.0,38.8562,38.8954,38.817,38.8366,90058.0
2022-05-18 12:05:00,39.67,39.67,39.53,39.58,65969.0,38.8464,38.8464,38.7093,38.7583,65969.0
2022-05-18 12:10:00,39.58,39.68,39.51,39.65,86549.0,38.7583,38.8562,38.6897,38.8268,86549.0
2022-05-18 12:15:00,39.64,39.73,39.63,39.65,58295.0,38.817,38.9052,38.8072,38.8268,58295.0
2022-05-18 12:20:00,39.66,39.67,39.39,39.39,110102.0,38.8366,38.8464,38.5722,38.5722,110102.0
2022-05-18 12:25:00,39.4,39.42,39.31,39.37,116951.0,38.582,38.6016,38.4939,38.5526,116951.0
2022-05-18 12:30:00,39.36,39.43,39.28,39.42,75642.0,38.5428,38.6114,38.4645,38.6016,75642.0
2022-05-18 12:35:00,39.42,39.56,39.39,39.55,100257.0,38.6016,38.7387,38.5722,38.7289,100257.0
2022-05-18 12:40:00,39.54,39.6,39.49,39.52,50487.0,38.7191,38.7779,38.6701,38.6995,50487.0
2022-05-18 12:45:00,39.52,39.68,39.49,39.67,65629.0,38.6995,38.8562,38.6701,38.8464,65629.0
2022-05-18 12:50:00,39.67,39.76,39.66,39.72,85564.0,38.8464,38.9345,38.8366,38.8954,85564.0
2022-05-18 12:55:00,39.73,39.78,39.69,39.78,51008.0,38.9052,38.9541,38.866,38.9541,51008.0
2022-05-18 13:00:00,39.77,39.79,39.54,39.54,81260.0,38.9443,38.9639,38.7191,38.7191,81260.0
2022-05-18 13:05:00,39.54,39.57,39.45,39.46,75996.0,38.7191,38.7485,38.631,38.6408,75996.0
2022-05-18 13:10:00,39.47,39.48,39.36,39.37,91097.0,38.6506,38.6603,38.5428,38.5526,91097.0
2022-05-18 13:15:00,39.37,39.39,39.3,39.36,78984.0,38.5526,38.5722,38.4841,38.5428,78984.0
2022-05-18 13:20:00,39.35,39.41,39.34,39.36,48652.0,38.533,38.5918,38.5233,38.5428,48652.0
2022-05-18 13:25:00,39.35,39.36,39.25,39.32,86124.0,38.533,38.5428,38.4351,38.5037,86124.0
2022-05-18 13:30:00,39.33,39.43,39.3,39.42,93093.0,38.5135,38.6114,38.4841,38.6016,93093.0
2022-05-18 13:35:00,39.43,39.46,39.36,39.44,50423.0,38.6114,38.6408,38.5428,38.6212,50423.0
2022-05-18 13:40:00,39.43,39.43,39.21,39.22,101884.0,38.6114,38.6114,38.396,38.4057,101884.0
2022-05-18 13:45:00,39.23,39.25,39.03,39.03,158660.0,38.4155,38.4351,38.2197,38.2197,158660.0
2022-05-18 13:50:00,39.02,39.14,39.0,39.12,121629.0,38.2099,38.3274,38.1903,38.3078,121629.0
2022-05-18 13:55:00,39.12,39.14,39.06,39.12,71523.0,38.3078,38.3274,38.2491,38.3078,71523.0
2022-05-18 14:00:00,39.12,39.2,39.11,39.18,110583.0,38.3078,38.3862,38.298,38.3666,110583.0
2022-05-18 14:05:00,39.19,39.22,39.12,39.21,65329.0,38.3764,38.4057,38.3078,38.396,65329.0
2022-05-18 14:10:00,39.22,39.27,39.14,39.18,85084.0,38.4057,38.4547,38.3274,38.3666,85084.0
2022-05-18 14:15:00,39.18,39.28,39.11,39.24,96631.0,38.3666,38.4645,38.298,38.4253,96631.0
2022-05-18 14:20:00,39.24,39.33,39.2,39.28,70853.0,38.4253,38.5135,38.3862,38.4645,70853.0
2022-05-18 14:25:00,39.28,39.34,39.28,39.34,60210.0,38.4645,38.5233,38.4645,38.5233,60210.0
2022-05-18 14:30:00,39.34,39.36,39.17,39.21,105793.0,38.5233,38.5428,38.3568,38.396,105793.0
2022-05-18 14:35:00,39.2,39.21,39.08,39.16,112848.0,38.3862,38.396,38.2687,38.347,112848.0
2022-05-18 14:40:00,39.16,39.27,39.16,39.19,74440.0,38.347,38.4547,38.347,38.3764,74440.0
2022-05-18 14:45:00,39.2,39.23,39.09,39.14,171855.0,38.3862,38.4155,38.2784,38.3274,171855.0
2022-05-18 14:50:00,39.11,39.18,39.07,39.1,90358.0,38.298,38.3666,38.2589,38.2882,90358.0
2022-05-18 14:55:00,39.1,39.18,39.09,39.14,61274.0,38.2882,38.3666,38.2784,38.3274,61274.0
2022-05-18 15:00:00,39.14,39.21,39.12,39.16,70191.0,38.3274,38.396,38.3078,38.347,70191.0
2022-05-18 15:05:00,39.16,39.26,39.13,39.16,90929.0,38.347,38.4449,38.3176,38.347,90929.0
2022-05-18 15:10:00,39.17,39.25,39.16,39.18,102804.0,38.3568,38.4351,38.347,38.3666,102804.0
2022-05-18 15:15:00,39.18,39.24,39.16,39.2,91657.0,38.3666,38.4253,38.347,38.3862,91657.0
2022-05-18 15:20:00,39.21,39.25,39.07,39.1,125458.0,38.396,38.4351,38.2589,38.2882,125458.0
2022-05-18 15:25:00,39.11,39.15,39.08,39.11,57072.0,38.298,38.3372,38.2687,38.298,57072.0
2022-05-18 15:30:00,39.11,39.19,39.11,39.13,99748.0,38.298,38.3764,38.298,38.3176,99748.0
2022-05-18 15:35:00,39.13,39.32,39.11,39.3,155184.0,38.3176,38.5037,38.298,38.4841,155184.0
2022-05-18 15:40:00,39.29,39.37,39.22,39.27,217325.0,38.4743,38.5526,38.4057,38.4547,217325.0
2022-05-18 15:45:00,39.27,39.31,39.18,39.24,241919.0,38.4547,38.4939,38.3666,38.4253,241919.0
2022-05-18 15:50:00,39.23,39.32,39.2,39.21,422516.0,38.4155,38.5037,38.3862,38.396,422516.0
2022-05-18 15:55:00,39.21,39.31,39.19,39.3,501963.0,38.396,38.4939,38.3764,38.4841,501963.0
2022-05-19 09:30:00,38.75,39.69,38.65,39.62,407032.0,37.9455,38.866,37.8476,38.7974,407032.0
2022-05-19 09:35:00,39.63,39.83,39.47,39.81,191825.0,38.8072,39.0031,38.6506,38.9835,191825.0
2022-05-19 09:40:00,39.81,39.82,39.2,39.23,221516.0,38.9835,38.9933,38.3862,38.4155,221516.0
2022-05-19 09:45:00,39.23,39.27,38.98,39.04,144328.0,38.4155,38.4547,38.1707,38.2295,144328.0
2022-05-19 09:50:00,39.06,39.49,39.02,39.4,202774.0,38.2491,38.6701,38.2099,38.582,202774.0
2022-05-19 09:55:00,39.4,39.52,39.09,39.21,126989.0,38.582,38.6995,38.2784,38.396,126989.0
2022-05-19 10:00:00,39.21,39.52,39.05,39.44,141438.0,38.396,38.6995,38.2393,38.6212,141438.0
2022-05-19 10:05:00,39.45,39.53,39.1,39.15,104694.0,38.631,38.7093,38.2882,38.3372,104694.0
2022-05-19 10:10:00,39.15,39.44,39.15,39.27,121889.0,38.3372,38.6212,38.3372,38.4547,121889.0
2022-05-19 10:15:00,39.28,39.44,39.23,39.32,104188.0,38.4645,38.6212,38.4155,38.5037,104188.0
2022-05-19 10:20:00,39.3,39.55,39.29,39.4,109831.0,38.4841,38.7289,38.4743,38.582,109831.0
2022-05-19 10:25:00,39.38,39.4,39.13,39.17,51753.0,38.5624,38.582,38.3176,38.3568,51753.0
2022-05-19 10:30:00,39.16,39.31,39.01,39.31,104972.0,38.347,38.4939,38.2001,38.4939,104972.0
2022-05-19 10:35:00,39.31,39.38,39.05,39.17,82779.0,38.4939,38.5624,38.2393,38.3568,82779.0
2022-05-19 10:40:00,39.14,39.14,38.95,39.09,101975.0,38.3274,38.3274,38.1414,38.2784,101975.0
2022-05-19 10:45:00,39.11,39.23,39.03,39.08,55859.0,38.298,38.4155,38.2197,38.2687,55859.0
2022-05-19 10:50:00,39.09,39.29,39.03,39.27,70357.0,38.2784,38.4743,38.2197,38.4547,70357.0
2022-05-19 10:55:00,39.28,39.36,39.16,39.22,83936.0,38.4645,38.5428,38.347,38.4057,83936.0
2022-05-19 11:00:00,39.22,39.35,39.16,39.29,61833.0,38.4057,38.533,38.347,38.4743,61833.0
2022-05-19 11:05:00,39.28,39.3,39.05,39.25,72077.0,38.4645,38.4841,38.2393,38.4351,72077.0
2022-05-19 11:10:00,39.26,39.43,39.2,39.2,88253.0,38.4449,38.6114,38.3862,38.3862,88253.0
2022-05-19 11:15:00,39.2,39.21,39.06,39.15,114240.0,38.3862,38.396,38.2491,38.3372,114240.0
2022-05-19 11:20:00,39.15,39.28,39.08,39.23,65754.0,38.3372,38.4645,38.2687,38.4155,65754.0
2022-05-19 11:25:00,39.24,39.28,39.16,39.22,52863.0,38.4253,38.4645,38.347,38.4057,52863.0
2022-05-19 11:30:00,39.23,39.35,39.21,39.32,69576.0,38.4155,38.533,38.396,38.5037,69576.0
2022-05-19 11:35:00,39.33,39.56,39.29,39.5,98854.0,38.5135,38.7387,38.4743,38.6799,98854.0
2022-05-19 11:40:00,39.51,39.65,39.49,39.59,81096.0,38.6897,38.8268,38.6701,38.7681,81096.0
2022-05-19 11:45:00,39.59,39.63,39.52,39.59,62548.0,38.7681,38.8072,38.6995,38.7681,62548.0
2022-05-19 11:50:00,39.61,39.63,39.51,39.53,57270.0,38.7877,38.8072,38.6897,38.7093,57270.0
2022-05-19 11:55:00,39.52,39.58,39.45,39.57,38598.0,38.6995,38.7583,38.631,38.7485,38598.0
2022-05-19 12:00:00,39.57,39.58,39.51,39.55,39957.0,38.7485,38.7583,38.6897,38.7289,39957.0
2022-05-19 12:05:00,39.55,39.62,39.51,39.6,58847.0,38.7289,38.7974,38.6897,38.7779,58847.0
2022-05-19 12:10:00,39.61,39.66,39.56,39.58,65073.0,38.7877,38.8366,38.7387,38.7583,65073.0
2022-05-19 12:15:00,39.58,39.69,39.51,39.53,175835.0,38.7583,38.866,38.6897,38.7093,175835.0
2022-05-19 12:20:00,39.53,39.53,39.37,39.46,61536.0,38.7093,38.7093,38.5526,38.6408,61536.0
2022-05-19 12:25:00,39.45,39.53,39.39,39.51,45496.0,38.631,38.7093,38.5722,38.6897,45496.0
2022-05-19 12:30:00,39.52,39.54,39.44,39.47,59827.0,38.6995,38.7191,38.6212,38.6506,59827.0
2022-05-19 12:35:00,39.47,39.47,39.28,39.29,80400.0,38.6506,38.6506,38.4645,38.4743,80400.0
2022-05-19 12:40:00,39.29,39.3,39.16,39.16,60473.0,38.4743,38.4841,38.347,38.347,60473.0
2022-05-19 12:45:00,39.15,39.23,39.11,39.21,88002.0,38.3372,38.4155,38.298,38.396,88002.0
2022-05-19 12:50:00,39.21,39.3,39.21,39.22,53773.0,38.396,38.4841,38.396,38.4057,53773.0
2022-05-19 12:55:00,39.22,39.36,39.2,39.36,43455.0,38.4057,38.5428,38.3862,38.5428,43455.0
2022-05-19 13:00:00,39.36,39.43,39.32,39.38,54798.0,38.5428,38.6114,38.5037,38.5624,54798.0
2022-05-19 13:05:00,39.38,39.52,39.35,39.41,44562.0,38.5624,38.6995,38.533,38.5918,44562.0
2022-05-19 13:10:00,39.41,39.42,39.22,39.27,70364.0,38.5918,38.6016,38.4057,38.4547,70364.0
2022-05-19 13:15:00,39.27,39.43,39.22,39.43,53623.0,38.4547,38.6114,38.4057,38.6114,53623.0
2022-05-19 13:20:00,39.42,39.51,39.36,39.47,82852.0,38.6016,38.6897,38.5428,38.6506,82852.0
2022-05-19 13:25:00,39.5,39.51,39.4,39.44,77900.0,38.6799,38.6897,38.582,38.6212,77900.0
2022-05-19 13:30:00,39.45,39.65,39.43,39.6,108810.0,38.631,38.8268,38.6114,38.7779,108810.0
2022-05-19 13:35:00,39.59,39.66,39.54,39.58,156677.0,38.7681,38.8366,38.7191,38.7583,156677.0
2022-05-19 13:40:00,39.59,39.66,39.48,39.62,97524.0,38.7681,38.8366,38.6603,38.7974,97524.0
2022-05-19 13:45:00,39.6,39.64,39.39,39.4,114645.0,38.7779,38.817,38.5722,38.582,114645.0
2022-05-19 13:50:00,39.4,39.77,39.39,39.73,64708.0,38.582,38.9443,38.5722,38.9052,64708.0
2022-05-19 13:55:00,39.74,39.92,39.74,39.82,125459.0,38.915,39.0912,38.915,38.9933,125459.0
2022-05-19 14:00:00,39.82,39.83,39.61,39.63,92081.0,38.9933,39.0031,38.7877,38.8072,92081.0
2022-05-19 14:05:00,39.64,39.64,39.52,39.58,74326.0,38.817,38.817,38.6995,38.7583,74326.0
2022-05-19 14:10:00,39.59,39.69,39.55,39.62,50386.0,38.7681,38.866,38.7289,38.7974,50386.0
2022-05-19 14:15:00,39.63,39.7,39.59,39.61,42979.0,38.8072,38.8758,38.7681,38.7877,42979.0
2022-05-19 14:20:00,39.6,39.74,39.57,39.66,49312.0,38.7779,38.915,38.7485,38.8366,49312.0
2022-05-19 14:25:00,39.66,39.7,39.57,39.66,40156.0,38.8366,38.8758,38.7485,38.8366,40156.0
2022-05-19 14:30:00,39.65,39.69,39.56,39.59,52698.0,38.8268,38.866,38.7387,38.7681,52698.0
2022-05-19 14:35:00,39.59,39.78,39.56,39.67,75642.0,38.7681,38.9541,38.7387,38.8464,75642.0
2022-05-19 14:40:00,39.66,39.67,39.5,39.65,57755.0,38.8366,38.8464,38.6799,38.8268,57755.0
2022-05-19 14:45:00,39.65,39.73,39.6,39.73,72563.0,38.8268,38.9052,38.7779,38.9052,72563.0
2022-05-19 14:50:00,39.74,39.79,39.68,39.76,69458.0,38.915,38.9639,38.8562,38.9345,69458.0
2022-05-19 14:55:00,39.76,39.76,39.6,39.73,82622.0,38.9345,38.9345,38.7779,38.9052,82622.0
2022-05-19 15:00:00,39.73,39.83,39.67,39.76,125644.0,38.9052,39.0031,38.8464,38.9345,125644.0
2022-05-19 15:05:00,39.76,39.79,39.65,39.66,73458.0,38.9345,38.9639,38.8268,38.8366,73458.0
2022-05-19 15:10:00,39.66,39.67,39.55,39.62,84690.0,38.8366,38.8464,38.7289,38.7974,84690.0
2022-05-19 15:15:00,39.62,39.63,39.48,39.51,69192.0,38.7974,38.8072,38.6603,38.6897,69192.0
2022-05-19 15:20:00,39.51,39.52,39.4,39.41,80607.0,38.6897,38.6995,38.582,38.5918,80607.0
2022-05-19 15:25:00,39.41,39.47,39.32,39.34,100636.0,38.5918,38.6506,38.5037,38.5233,100636.0
2022-05-19 15:30:00,39.34,39.43,39.3,39.3,111434.0,38.5233,38.6114,38.4841,38.4841,111434.0
2022-05-19 15:35:00,39.3,39.35,39.26,39.29,117782.0,38.4841,38.533,38.4449,38.4743,117782.0
2022-05-19 15:40:00,39.29,39.42,39.24,39.41,121316.0,38.4743,38.6016,38.4253,38.5918,121316.0
2022-05-19 15:45:00,39.4,39.46,39.26,39.36,174500.0,38.582,38.6408,38.4449,38.5428,174500.0
2022-05-19 15:50:00,39.37,39.4,39.21,39.26,274324.0,38.5526,38.582,38.396,38.4449,274324.0
2022-05-19 15:55:00,39.26,39.33,39.2,39.23,281331.0,38.4449,38.5135,38.3862,38.4155,281331.0
2022-05-20 09:30:00,39.9,40.05,39.51,39.52,402284.0,39.0716,39.2185,38.6897,38.6995,402284.0
2022-05-20 09:35:00,39.52,39.57,39.24,39.46,202916.0,38.6995,38.7485,38.4253,38.6408,202916.0
2022-05-20 09:40:00,39.46,39.54,39.31,39.43,173041.0,38.6408,38.7191,38.4939,38.6114,173041.0
2022-05-20 09:45:00,39.44,39.52,39.23,39.4,141348.0,38.6212,38.6995,38.4155,38.582,141348.0
2022-05-20 09:50:00,39.4,39.54,39.28,39.29,117548.0,38.582,38.7191,38.4645,38.4743,117548.0
2022-05-20 09:55:00,39.3,39.42,39.22,39.4,79690.0,38.4841,38.6016,38.4057,38.582,79690.0
2022-05-20 10:00:00,39.4,39.51,39.29,39.49,75180.0,38.582,38.6897,38.4743,38.6701,75180.0
2022-05-20 10:05:00,39.5,39.5,39.16,39.22,86071.0,38.6799,38.6799,38.347,38.4057,86071.0
2022-05-20 10:10:00,39.23,39.33,39.17,39.33,96726.0,38.4155,38.5135,38.3568,38.5135,96726.0
2022-05-20 10:15:00,39.34,39.38,39.29,39.31,36252.0,38.5233,38.5624,38.4743,38.4939,36252.0
2022-05-20 10:20:00,39.3,39.35,39.22,39.27,59083.0,38.4841,38.533,38.4057,38.4547,59083.0
2022-05-20 10:25:00,39.27,39.38,39.18,39.32,53546.0,38.4547,38.5624,38.3666,38.5037,53546.0
2022-05-20 10:30:00,39.29,39.36,39.17,39.23,60367.0,38.4743,38.5428,38.3568,38.4155,60367.0
2022-05-20 10:35:00,39.23,39.28,39.14,39.2,59184.0,38.4155,38.4645,38.3274,38.3862,59184.0
2022-05-20 10:40:00,39.19,39.42,39.18,39.35,65285.0,38.3764,38.6016,38.3666,38.533,65285.0
2022-05-20 10:45:00,39.35,39.38,39.25,39.26,135233.0,38.533,38.5624,38.4351,38.4449,135233.0
2022-05-20 10:50:00,39.25,39.26,39.07,39.12,49609.0,38.4351,38.4449,38.2589,38.3078,49609.0
2022-05-20 10:55:00,39.13,39.15,39.01,39.05,63171.0,38.3176,38.3372,38.2001,38.2393,63171.0
2022-05-20 11:00:00,39.05,39.12,39.02,39.06,49989.0,38.2393,38.3078,38.2099,38.2491,49989.0
2022-05-20 11:05:00,39.07,39.07,38.96,38.99,70199.0,38.2589,38.2589,38.1511,38.1805,70199.0
2022-05-20 11:10:00,38.98,38.99,38.84,38.97,95145.0,38.1707,38.1805,38.0336,38.1609,95145.0
2022-05-20 11:15:00,38.98,38.99,38.81,38.84,85987.0,38.1707,38.1805,38.0043,38.0336,85987.0
2022-05-20 11:20:00,38.85,38.87,38.76,38.76,85220.0,38.0434,38.063,37.9553,37.9553,85220.0
2022-05-20 11:25:00,38.76,38.97,38.75,38.91,124156.0,37.9553,38.1609,37.9455,38.1022,124156.0
2022-05-20 11:30:00,38.9,39.04,38.89,39.02,77984.0,38.0924,38.2295,38.0826,38.2099,77984.0
2022-05-20 11:35:00,39.01,39.01,38.81,38.84,91220.0,38.2001,38.2001,38.0043,38.0336,91220.0
2022-05-20 11:40:00,38.86,38.97,38.8,38.83,52189.0,38.0532,38.1609,37.9945,38.0238,52189.0
2022-05-20 11:45:00,38.82,38.95,38.82,38.95,44461.0,38.0141,38.1414,38.0141,38.1414,44461.0
2022-05-20 11:50:00,38.94,39.05,38.88,38.98,105762.0,38.1316,38.2393,38.0728,38.1707,105762.0
2022-05-20 11:55:00,38.97,39.05,38.87,38.89,87788.0,38.1609,38.2393,38.063,38.0826,87788.0
2022-05-20 12:00:00,38.88,38.96,38.84,38.87,32371.0,38.0728,38.1511,38.0336,38.063,32371.0
2022-05-20 12:05:00,38.88,38.93,38.74,38.74,65960.0,38.0728,38.1218,37.9357,37.9357,65960.0
2022-05-20 12:10:00,38.72,38.84,38.63,38.82,86438.0,37.9161,38.0336,37.828,38.0141,86438.0
2022-05-20 12:15:00,38.83,38.84,38.73,38.74,52416.0,38.0238,38.0336,37.9259,37.9357,52416.0
2022-05-20 12:20:00,38.74,38.77,38.67,38.77,39594.0,37.9357,37.9651,37.8672,37.9651,39594.0
2022-05-20 12:25:00,38.76,38.76,38.58,38.58,69795.0,37.9553,37.9553,37.779,37.779,69795.0
2022-05-20 12:30:00,38.59,38.59,38.46,38.47,123498.0,37.7888,37.7888,37.6615,37.6713,123498.0
2022-05-20 12:35:00,38.44,38.47,38.36,38.37,68155.0,37.6419,37.6713,37.5636,37.5734,68155.0
2022-05-20 12:40:00,38.37,38.37,38.29,38.3,40158.0,37.5734,37.5734,37.4951,37.5048,40158.0
2022-05-20 12:45:00,38.29,38.39,38.15,38.39,98186.0,37.4951,37.593,37.358,37.593,98186.0
2022-05-20 12:50:00,38.39,38.39,38.18,38.2,90246.0,37.593,37.593,37.3873,37.4069,90246.0
2022-05-20 12:55:00,38.21,38.3,38.13,38.17,178114.0,37.4167,37.5048,37.3384,37.3775,178114.0
2022-05-20 13:00:00,38.16,38.19,38.07,38.12,66780.0,37.3678,37.3971,37.2796,37.3286,66780.0
2022-05-20 13:05:00,38.11,38.22,38.09,38.11,42041.0,37.3188,37.4265,37.2992,37.3188,42041.0
2022-05-20 13:10:00,38.12,38.12,38.0,38.05,71851.0,37.3286,37.3286,37.2111,37.26,71851.0
2022-05-20 13:15:00,38.05,38.11,37.99,38.02,83852.0,37.26,37.3188,37.2013,37.2307,83852.0
2022-05-20 13:20:00,38.02,38.05,37.94,37.95,63232.0,37.2307,37.26,37.1523,37.1621,63232.0
2022-05-20 13:25:00,37.94,37.94,37.81,37.83,70349.0,37.1523,37.1523,37.025,37.0446,70349.0
2022-05-20 13:30:00,37.82,38.19,37.82,38.16,113245.0,37.0348,37.3971,37.0348,37.3678,113245.0
2022-05-20 13:35:00,38.17,38.17,38.05,38.09,65272.0,37.3775,37.3775,37.26,37.2992,65272.0
2022-05-20 13:40:00,38.08,38.12,38.02,38.02,79904.0,37.2894,37.3286,37.2307,37.2307,79904.0
2022-05-20 13:45:00,38.02,38.18,37.97,38.08,112753.0,37.2307,37.3873,37.1817,37.2894,112753.0
2022-05-20 13:50:00,38.08,38.23,38.05,38.18,77952.0,37.2894,37.4363,37.26,37.3873,77952.0
2022-05-20 13:55:00,38.18,38.27,38.17,38.2,156727.0,37.3873,37.4755,37.3775,37.4069,156727.0
2022-05-20 14:00:00,38.2,38.23,38.06,38.06,64411.0,37.4069,37.4363,37.2698,37.2698,64411.0
2022-05-20 14:05:00,38.06,38.07,37.92,38.0,83466.0,37.2698,37.2796,37.1327,37.2111,83466.0
2022-05-20 14:10:00,38.0,38.05,37.92,38.0,59405.0,37.2111,37.26,37.1327,37.2111,59405.0
2022-05-20 14:15:00,37.98,38.01,37.82,37.84,85447.0,37.1915,37.2209,37.0348,37.0544,85447.0
2022-05-20 14:20:00,37.84,37.85,37.68,37.74,94538.0,37.0544,37.0642,36.8977,36.9565,94538.0
2022-05-20 14:25:00,37.74,37.81,37.69,37.78,56067.0,36.9565,37.025,36.9075,36.9956,56067.0
2022-05-20 14:30:00,37.77,37.82,37.65,37.66,91196.0,36.9859,37.0348,36.8683,36.8781,91196.0
2022-05-20 14:35:00,37.66,37.75,37.65,37.66,50426.0,36.8781,36.9663,36.8683,36.8781,50426.0
2022-05-20 14:40:00,37.65,37.82,37.63,37.81,77101.0,36.8683,37.0348,36.8488,37.025,77101.0
2022-05-20 14:45:00,37.79,37.85,37.69,37.8,50473.0,37.0054,37.0642,36.9075,37.0152,50473.0
2022-05-20 14:50:00,37.81,37.99,37.79,37.93,82849.0,37.025,37.2013,37.0054,37.1425,82849.0
2022-05-20 14:55:00,37.92,37.94,37.82,37.82,74496.0,37.1327,37.1523,37.0348,37.0348,74496.0
2022-05-20 15:00:00,37.82,37.94,37.78,37.82,70027.0,37.0348,37.1523,36.9956,37.0348,70027.0
2022-05-20 15:05:00,37.82,37.83,37.73,37.76,52961.0,37.0348,37.0446,36.9467,36.9761,52961.0
2022-05-20 15:10:00,37.75,37.78,37.72,37.75,57086.0,36.9663,36.9956,36.9369,36.9663,57086.0
2022-05-20 15:15:00,37.76,37.91,37.73,37.87,72771.0,36.9761,37.1229,36.9467,37.0838,72771.0
2022-05-20 15:20:00,37.89,37.97,37.82,37.89,86303.0,37.1034,37.1817,37.0348,37.1034,86303.0
2022-05-20 15:25:00,37.9,38.08,37.87,38.08,108868.0,37.1132,37.2894,37.0838,37.2894,108868.0
2022-05-20 15:30:00,38.08,38.32,38.04,38.3,250535.0,37.2894,37.5244,37.2502,37.5048,250535.0
2022-05-20 15:35:00,38.3,38.49,38.24,38.44,222407.0,37.5048,37.6909,37.4461,37.6419,222407.0
2022-05-20 15:40:00,38.44,38.63,38.43,38.5,302160.0,37.6419,37.828,37.6321,37.7007,302160.0
2022-05-20 15:45:00,38.51,38.54,38.36,38.47,269570.0,37.7105,37.7399,37.5636,37.6713,269570.0
2022-05-20 15:50:00,38.47,38.64,38.47,38.57,377974.0,37.6713,37.8378,37.6713,37.7692,377974.0
2022-05-20 15:55:00,38.57,38.65,38.47,38.64,508208.0,37.7692,37.8476,37.6713,37.8378,508208.0
2022-05-23 09:30:00,39.38,39.99,39.28,39.92,487258.0,38.5624,39.1598,38.4645,39.0912,487258.0
2022-05-23 09:35:00,39.94,39.96,39.07,39.23,254429.0,39.1108,39.1304,38.2589,38.4155,254429.0
2022-05-23 09:40:00,39.23,39.58,39.15,39.53,223617.0,38.4155,38.7583,38.3372,38.7093,223617.0
2022-05-23 09:45:00,39.52,39.55,39.24,39.43,171426.0,38.6995,38.7289,38.4253,38.6114,171426.0
2022-05-23 09:50:00,39.44,39.51,39.13,39.15,129494.0,38.6212,38.6897,38.3176,38.3372,129494.0
2022-05-23 09:55:00,39.16,39.24,38.78,38.78,142481.0,38.347,38.4253,37.9749,37.9749,142481.0
2022-05-23 10:00:00,38.8,38.88,38.72,38.86,141172.0,37.9945,38.0728,37.9161,38.0532,141172.0
2022-05-23 10:05:00,38.87,39.01,38.83,38.97,94236.0,38.063,38.2001,38.0238,38.1609,94236.0
2022-05-23 10:10:00,38.97,39.25,38.92,39.22,132375.0,38.1609,38.4351,38.112,38.4057,132375.0
2022-05-23 10:15:00,39.23,39.4,39.13,39.38,165218.0,38.4155,38.582,38.3176,38.5624,165218.0
2022-05-23 10:20:00,39.37,39.45,39.3,39.37,123043.0,38.5526,38.631,38.4841,38.5526,123043.0
2022-05-23 10:25:00,39.38,39.6,39.23,39.6,163302.0,38.5624,38.7779,38.4155,38.7779,163302.0
2022-05-23 10:30:00,39.6,39.64,39.5,39.58,132278.0,38.7779,38.817,38.6799,38.7583,132278.0
2022-05-23 10:35:00,39.58,39.65,39.51,39.55,96736.0,38.7583,38.8268,38.6897,38.7289,96736.0
2022-05-23 10:40:00,39.54,39.6,39.41,39.45,70607.0,38.7191,38.7779,38.5918,38.631,70607.0
2022-05-23 10:45:00,39.48,39.56,39.31,39.4,69468.0,38.6603,38.7387,38.4939,38.582,69468.0
2022-05-23 10:50:00,39.39,39.5,39.32,39.47,132870.0,38.5722,38.6799,38.5037,38.6506,132870.0
2022-05-23 10:55:00,39.46,39.55,39.43,39.53,74684.0,38.6408,38.7289,38.6114,38.7093,74684.0
2022-05-23 11:00:00,39.54,39.64,39.43,39.58,102491.0,38.7191,38.817,38.6114,38.7583,102491.0
2022-05-23 11:05:00,39.58,39.62,39.46,39.47,55971.0,38.7583,38.7974,38.6408,38.6506,55971.0
2022-05-23 11:10:00,39.47,39.58,39.37,39.56,59597.0,38.6506,38.7583,38.5526,38.7387,59597.0
2022-05-23 11:15:00,39.57,39.61,39.49,39.53,65851.0,38.7485,38.7877,38.6701,38.7093,65851.0
2022-05-23 11:20:00,39.52,39.65,39.51,39.55,44568.0,38.6995,38.8268,38.6897,38.7289,44568.0
2022-05-23 11:25:00,39.55,39.61,39.51,39.6,98456.0,38.7289,38.7877,38.6897,38.7779,98456.0
2022-05-23 11:30:00,39.62,39.69,39.59,39.66,59332.0,38.7974,38.866,38.7681,38.8366,59332.0
2022-05-23 11:35:00,39.67,39.7,39.64,39.67,38489.0,38.8464,38.8758,38.817,38.8464,38489.0
2022-05-23 11:40:00,39.68,39.74,39.63,39.71,55757.0,38.8562,38.915,38.8072,38.8856,55757.0
2022-05-23 11:45:00,39.71,39.73,39.51,39.61,71885.0,38.8856,38.9052,38.6897,38.7877,71885.0
2022-05-23 11:50:00,39.61,39.66,39.57,39.63,37219.0,38.7877,38.8366,38.7485,38.8072,37219.0
2022-05-23 11:55:00,39.63,39.68,39.6,39.6,39922.0,38.8072,38.8562,38.7779,38.7779,39922.0
2022-05-23 12:00:00,39.59,39.65,39.54,39.65,62417.0,38.7681,38.8268,38.7191,38.8268,62417.0
2022-05-23 12:05:00,39.64,39.73,39.63,39.71,47778.0,38.817,38.9052,38.8072,38.8856,47778.0
2022-05-23 12:10:00,39.69,39.7,39.52,39.57,54171.0,38.866,38.8758,38.6995,38.7485,54171.0
2022-05-23 12:15:00,39.58,39.6,39.48,39.52,36730.0,38.7583,38.7779,38.6603,38.6995,36730.0
2022-05-23 12:20:00,39.51,39.69,39.51,39.66,77692.0,38.6897,38.866,38.6897,38.8366,77692.0
2022-05-23 12:25:00,39.65,39.65,39.49,39.51,35293.0,38.8268,38.8268,38.6701,38.6897,35293.0
2022-05-23 12:30:00,39.52,39.54,39.41,39.43,48226.0,38.6995,38.7191,38.5918,38.6114,48226.0
2022-05-23 12:35:00,39.43,39.51,39.39,39.5,39584.0,38.6114,38.6897,38.5722,38.6799,39584.0
2022-05-23 12:40:00,39.5,39.52,39.45,39.51,36137.0,38.6799,38.6995,38.631,38.6897,36137.0
2022-05-23 12:45:00,39.52,39.52,39.36,39.37,43251.0,38.6995,38.6995,38.5428,38.5526,43251.0
2022-05-23 12:50:00,39.38,39.46,39.34,39.45,52674.0,38.5624,38.6408,38.5233,38.631,52674.0
2022-05-23 12:55:00,39.45,39.53,39.43,39.52,46464.0,38.631,38.7093,38.6114,38.6995,46464.0
2022-05-23 13:00:00,39.52,39.52,39.42,39.45,47171.0,38.6995,38.6995,38.6016,38.631,47171.0
2022-05-23 13:05:00,39.41,39.49,39.39,39.48,36858.0,38.5918,38.6701,38.5722,38.6603,36858.0
2022-05-23 13:10:00,39.47,39.59,39.45,39.59,47421.0,38.6506,38.7681,38.631,38.7681,47421.0
2022-05-23 13:15:00,39.58,39.59,39.41,39.44,61306.0,38.7583,38.7681,38.5918,38.6212,61306.0
2022-05-23 13:20:00,39.43,39.49,39.34,39.48,42458.0,38.6114,38.6701,38.5233,38.6603,42458.0
2022-05-23 13:25:00,39.49,39.52,39.46,39.48,52356.0,38.6701,38.6995,38.6408,38.6603,52356.0
2022-05-23 13:30:00,39.49,39.59,39.44,39.57,34733.0,38.6701,38.7681,38.6212,38.7485,34733.0
2022-05-23 13:35:00,39.57,39.65,39.55,39.61,59855.0,38.7485,38.8268,38.7289,38.7877,59855.0
2022-05-23 13:40:00,39.61,39.64,39.58,39.59,73471.0,38.7877,38.817,38.7583,38.7681,73471.0
2022-05-23 13:45:00,39.59,39.65,39.55,39.63,54204.0,38.7681,38.8268,38.7289,38.8072,54204.0
2022-05-23 13:50:00,39.61,39.63,39.56,39.59,43284.0,38.7877,38.8072,38.7387,38.7681,43284.0
2022-05-23 13:55:00,39.58,39.67,39.57,39.67,98201.0,38.7583,38.8464,38.7485,38.8464,98201.0
2022-05-23 14:00:00,39.68,39.7,39.6,39.69,76389.0,38.8562,38.8758,38.7779,38.866,76389.0
2022-05-23 14:05:00,39.68,39.7,39.61,39.65,27961.0,38.8562,38.8758,38.7877,38.8268,27961.0
2022-05-23 14:10:00,39.65,39.69,39.63,39.68,48078.0,38.8268,38.866,38.8072,38.8562,48078.0
2022-05-23 14:15:00,39.67,39.72,39.64,39.72,32605.0,38.8464,38.8954,38.817,38.8954,32605.0
2022-05-23 14:20:00,39.71,39.74,39.65,39.67,45055.0,38.8856,38.915,38.8268,38.8464,45055.0
2022-05-23 14:25:00,39.68,39.7,39.61,39.64,37882.0,38.8562,38.8758,38.7877,38.817,37882.0
2022-05-23 14:30:00,39.66,39.66,39.6,39.6,32914.0,38.8366,38.8366,38.7779,38.7779,32914.0
2022-05-23 14:35:00,39.6,39.64,39.58,39.63,42718.0,38.7779,38.817,38.7583,38.8072,42718.0
2022-05-23 14:40:00,39.62,39.65,39.55,39.65,72681.0,38.7974,38.8268,38.7289,38.8268,72681.0
2022-05-23 14:45:00,39.67,39.68,39.53,39.57,55176.0,38.8464,38.8562,38.7093,38.7485,55176.0
2022-05-23 14:50:00,39.57,39.58,39.44,39.45,91207.0,38.7485,38.7583,38.6212,38.631,91207.0
2022-05-23 14:55:00,39.45,39.48,39.41,39.44,37531.0,38.631,38.6603,38.5918,38.6212,37531.0
2022-05-23 15:00:00,39.43,39.55,39.42,39.54,61193.0,38.6114,38.7289,38.6016,38.7191,61193.0
2022-05-23 15:05:00,39.55,39.57,39.48,39.56,67727.0,38.7289,38.7485,38.6603,38.7387,67727.0
2022-05-23 15:10:00,39.56,39.56,39.41,39.48,61822.0,38.7387,38.7387,38.5918,38.6603,61822.0
2022-05-23 15:15:00,39.47,39.52,39.45,39.48,77852.0,38.6506,38.6995,38.631,38.6603,77852.0
2022-05-23 15:20:00,39.49,39.51,39.37,39.43,59076.0,38.6701,38.6897,38.5526,38.6114,59076.0
2022-05-23 15:25:00,39.42,39.47,39.41,39.45,58228.0,38.6016,38.6506,38.5918,38.631,58228.0
2022-05-23 15:30:00,39.46,39.5,39.42,39.48,70598.0,38.6408,38.6799,38.6016,38.6603,70598.0
2022-05-23 15:35:00,39.47,39.56,39.43,39.44,69099.0,38.6506,38.7387,38.6114,38.6212,69099.0
2022-05-23 15:40:00,39.44,39.47,39.35,39.39,87176.0,38.6212,38.6506,38.533,38.5722,87176.0
2022-05-23 15:45:00,39.39,39.39,39.27,39.28,147214.0,38.5722,38.5722,38.4547,38.4645,147214.0
2022-05-23 15:50:00,39.28,39.45,39.26,39.36,298941.0,38.4645,38.631,38.4449,38.5428,298941.0
2022-05-23 15:55:00,39.38,39.53,39.35,39.52,347930.0,38.5624,38.7093,38.533,38.6995,347930.0
2022-05-24 09:30:00,38.82,38.95,38.65,38.67,263018.0,38.0141,38.1414,37.8476,37.8672,263018.0
2022-05-24 09:35:00,38.66,38.72,38.33,38.41,222794.0,37.8574,37.9161,37.5342,37.6126,222794.0
2022-05-24 09:40:00,38.39,38.56,38.31,38.43,159843.0,37.593,37.7594,37.5146,37.6321,159843.0
2022-05-24 09:45:00,38.41,38.54,38.2,38.24,190039.0,37.6126,37.7399,37.4069,37.4461,190039.0
2022-05-24 09:50:00,38.24,38.33,38.09,38.1,160262.0,37.4461,37.5342,37.2992,37.309,160262.0
2022-05-24 09:55:00,38.1,38.23,38.0,38.05,147538.0,37.309,37.4363,37.2111,37.26,147538.0
2022-05-24 10:00:00,38.05,38.06,37.77,37.77,218778.0,37.26,37.2698,36.9859,36.9859,218778.0
2022-05-24 10:05:00,37.77,37.83,37.65,37.73,191972.0,36.9859,37.0446,36.8683,36.9467,191972.0
2022-05-24 10:10:00,37.73,37.85,37.68,37.77,148353.0,36.9467,37.0642,36.8977,36.9859,148353.0
2022-05-24 10:15:00,37.76,37.85,37.7,37.75,129576.0,36.9761,37.0642,36.9173,36.9663,129576.0
2022-05-24 10:20:00,37.76,37.93,37.71,37.71,114478.0,36.9761,37.1425,36.9271,36.9271,114478.0
2022-05-24 10:25:00,37.71,37.83,37.66,37.8,95107.0,36.9271,37.0446,36.8781,37.0152,95107.0
2022-05-24 10:30:00,37.8,37.81,37.65,37.66,88148.0,37.0152,37.025,36.8683,36.8781,88148.0
2022-05-24 10:35:00,37.66,37.78,37.6,37.66,136424.0,36.8781,36.9956,36.8194,36.8781,136424.0
2022-05-24 10:40:00,37.67,37.7,37.52,37.55,116002.0,36.8879,36.9173,36.741,36.7704,116002.0
2022-05-24 10:45:00,37.55,37.61,37.43,37.43,105079.0,36.7704,36.8292,36.6529,36.6529,105079.0
2022-05-24 10:50:00,37.43,37.44,37.32,37.38,134705.0,36.6529,36.6627,36.5452,36.6039,134705.0
2022-05-24 10:55:00,37.38,37.47,37.33,37.36,131442.0,36.6039,36.6921,36.555,36.5844,131442.0
2022-05-24 11:00:00,37.36,37.43,37.32,37.32,106675.0,36.5844,36.6529,36.5452,36.5452,106675.0
2022-05-24 11:05:00,37.32,37.37,37.22,37.3,111282.0,36.5452,36.5942,36.4473,36.5256,111282.0
2022-05-24 11:10:00,37.31,37.38,37.25,37.28,98957.0,36.5354,36.6039,36.4766,36.506,98957.0
2022-05-24 11:15:00,37.3,37.4,37.16,37.16,106128.0,36.5256,36.6235,36.3885,36.3885,106128.0
2022-05-24 11:20:00,37.16,37.28,37.12,37.24,98648.0,36.3885,36.506,36.3493,36.4669,98648.0
2022-05-24 11:25:00,37.24,37.26,37.14,37.24,127438.0,36.4669,36.4864,36.3689,36.4669,127438.0
2022-05-24 11:30:00,37.25,37.29,37.1,37.19,114683.0,36.4766,36.5158,36.3298,36.4179,114683.0
2022-05-24 11:35:00,37.18,37.18,37.08,37.15,84493.0,36.4081,36.4081,36.3102,36.3787,84493.0
2022-05-24 11:40:00,37.14,37.28,37.12,37.25,165602.0,36.3689,36.506,36.3493,36.4766,165602.0
2022-05-24 11:45:00,37.25,37.47,37.25,37.36,172083.0,36.4766,36.6921,36.4766,36.5844,172083.0
2022-05-24 11:50:00,37.38,37.39,37.26,37.31,97662.0,36.6039,36.6137,36.4864,36.5354,97662.0
2022-05-24 11:55:00,37.31,37.44,37.28,37.35,74477.0,36.5354,36.6627,36.506,36.5746,74477.0
2022-05-24 12:00:00,37.35,37.38,37.24,37.25,120592.0,36.5746,36.6039,36.4669,36.4766,120592.0
2022-05-24 12:05:00,37.26,37.34,37.23,37.33,85608.0,36.4864,36.5648,36.4571,36.555,85608.0
2022-05-24 12:10:00,37.32,37.39,37.29,37.39,62261.0,36.5452,36.6137,36.5158,36.6137,62261.0
2022-05-24 12:15:00,37.39,37.5,37.32,37.36,101040.0,36.6137,36.7215,36.5452,36.5844,101040.0
2022-05-24 12:20:00,37.35,37.36,37.26,37.26,43204.0,36.5746,36.5844,36.4864,36.4864,43204.0
2022-05-24 12:25:00,37.27,37.33,37.25,37.25,64058.0,36.4962,36.555,36.4766,36.4766,64058.0
2022-05-24 12:30:00,37.25,37.29,37.14,37.16,67986.0,36.4766,36.5158,36.3689,36.3885,67986.0
2022-05-24 12:35:00,37.16,37.19,37.07,37.08,70169.0,36.3885,36.4179,36.3004,36.3102,70169.0
2022-05-24 12:40:00,37.08,37.13,37.04,37.04,58952.0,36.3102,36.3591,36.271,36.271,58952.0
2022-05-24 12:45:00,37.03,37.03,36.94,37.02,184577.0,36.2612,36.2612,36.1731,36.2514,184577.0
2022-05-24 12:50:00,37.01,37.04,36.97,37.04,84057.0,36.2416,36.271,36.2025,36.271,84057.0
2022-05-24 12:55:00,37.04,37.13,37.01,37.06,69066.0,36.271,36.3591,36.2416,36.2906,69066.0
2022-05-24 13:00:00,37.05,37.06,36.9,36.91,85985.0,36.2808,36.2906,36.1339,36.1437,85985.0
2022-05-24 13:05:00,36.91,36.98,36.91,36.96,45508.0,36.1437,36.2123,36.1437,36.1927,45508.0
2022-05-24 13:10:00,36.95,37.03,36.93,36.95,46917.0,36.1829,36.2612,36.1633,36.1829,46917.0
2022-05-24 13:15:00,36.95,36.99,36.89,36.95,109265.0,36.1829,36.222,36.1241,36.1829,109265.0
2022-05-24 13:20:00,36.95,36.96,36.89,36.94,81334.0,36.1829,36.1927,36.1241,36.1731,81334.0
2022-05-24 13:25:00,36.93,37.07,36.89,37.05,74910.0,36.1633,36.3004,36.1241,36.2808,74910.0
2022-05-24 13:30:00,37.05,37.05,36.92,36.95,67674.0,36.2808,36.2808,36.1535,36.1829,67674.0
2022-05-24 13:35:00,36.95,37.06,36.94,37.05,59104.0,36.1829,36.2906,36.1731,36.2808,59104.0
2022-05-24 13:40:00,37.05,37.18,37.04,37.06,95991.0,36.2808,36.4081,36.271,36.2906,95991.0
2022-05-24 13:45:00,37.06,37.17,37.0,37.05,68995.0,36.2906,36.3983,36.2318,36.2808,68995.0
2022-05-24 13:50:00,37.06,37.07,37.01,37.04,69114.0,36.2906,36.3004,36.2416,36.271,69114.0
2022-05-24 13:55:00,37.05,37.1,37.04,37.08,61154.0,36.2808,36.3298,36.271,36.3102,61154.0
2022-05-24 14:00:00,37.08,37.09,36.96,36.96,77022.0,36.3102,36.32,36.1927,36.1927,77022.0
2022-05-24 14:05:00,36.97,37.15,36.95,37.11,74135.0,36.2025,36.3787,36.1829,36.3396,74135.0
2022-05-24 14:10:00,37.09,37.26,37.08,37.16,112782.0,36.32,36.4864,36.3102,36.3885,112782.0
2022-05-24 14:15:00,37.17,37.18,37.01,37.04,47747.0,36.3983,36.4081,36.2416,36.271,47747.0
2022-05-24 14:20:00,37.03,37.15,37.0,37.12,61929.0,36.2612,36.3787,36.2318,36.3493,61929.0
2022-05-24 14:25:00,37.12,37.18,37.09,37.09,40945.0,36.3493,36.4081,36.32,36.32,40945.0
2022-05-24 14:30:00,37.09,37.1,37.04,37.09,44132.0,36.32,36.3298,36.271,36.32,44132.0
2022-05-24 14:35:00,37.1,37.17,37.05,37.15,58410.0,36.3298,36.3983,36.2808,36.3787,58410.0
2022-05-24 14:40:00,37.15,37.16,37.01,37.02,61648.0,36.3787,36.3885,36.2416,36.2514,61648.0
2022-05-24 14:45:00,37.01,37.02,36.84,36.87,101569.0,36.2416,36.2514,36.0752,36.1045,101569.0
2022-05-24 14:50:00,36.87,36.87,36.8,36.8,77066.0,36.1045,36.1045,36.036,36.036,77066.0
2022-05-24 14:55:00,36.8,36.93,36.78,36.9,100062.0,36.036,36.1633,36.0164,36.1339,100062.0
2022-05-24 15:00:00,36.9,37.0,36.88,36.95,92538.0,36.1339,36.2318,36.1143,36.1829,92538.0
2022-05-24 15:05:00,36.95,37.02,36.91,36.93,74692.0,36.1829,36.2514,36.1437,36.1633,74692.0
2022-05-24 15:10:00,36.93,36.98,36.89,36.91,100430.0,36.1633,36.2123,36.1241,36.1437,100430.0
2022-05-24 15:15:00,36.92,37.0,36.89,36.91,82520.0,36.1535,36.2318,36.1241,36.1437,82520.0
2022-05-24 15:20:00,36.92,37.02,36.84,37.0,94772.0,36.1535,36.2514,36.0752,36.2318,94772.0
2022-05-24 15:25:00,37.0,37.08,36.98,37.05,83517.0,36.2318,36.3102,36.2123,36.2808,83517.0
2022-05-24 15:30:00,37.05,37.11,37.02,37.08,168133.0,36.2808,36.3396,36.2514,36.3102,168133.0
2022-05-24 15:35:00,37.08,37.37,37.07,37.3,263846.0,36.3102,36.5942,36.3004,36.5256,263846.0
2022-05-24 15:40:00,37.29,37.36,37.23,37.24,156720.0,36.5158,36.5844,36.4571,36.4669,156720.0
2022-05-24 15:45:00,37.24,37.37,37.23,37.31,236064.0,36.4669,36.5942,36.4571,36.5354,236064.0
2022-05-24 15:50:00,37.32,37.36,37.15,37.16,243051.0,36.5452,36.5844,36.3787,36.3885,243051.0
2022-05-24 15:55:00,37.16,37.25,37.12,37.23,395448.0,36.3885,36.4766,36.3493,36.4571,395448.0
2022-05-25 09:30:00,37.08,37.36,37.02,37.33,241707.0,36.3102,36.5844,36.2514,36.555,241707.0
2022-05-25 09:35:00,37.35,37.82,37.35,37.62,342231.0,36.5746,37.0348,36.5746,36.839,342231.0
2022-05-25 09:40:00,37.62,37.68,37.43,37.53,153023.0,36.839,36.8977,36.6529,36.7508,153023.0
2022-05-25 09:45:00,37.54,37.65,37.2,37.23,117780.0,36.7606,36.8683,36.4277,36.4571,117780.0
2022-05-25 09:50:00,37.23,37.54,37.23,37.47,158001.0,36.4571,36.7606,36.4571,36.6921,158001.0
2022-05-25 09:55:00,37.46,37.78,37.4,37.77,152069.0,36.6823,36.9956,36.6235,36.9859,152069.0
2022-05-25 10:00:00,37.77,37.82,37.57,37.79,212174.0,36.9859,37.0348,36.79,37.0054,212174.0
2022-05-25 10:05:00,37.76,38.04,37.67,38.03,171671.0,36.9761,37.2502,36.8879,37.2405,171671.0
2022-05-25 10:10:00,38.02,38.11,37.91,38.06,242887.0,37.2307,37.3188,37.1229,37.2698,242887.0
2022-05-25 10:15:00,38.08,38.1,37.94,38.08,207723.0,37.2894,37.309,37.1523,37.2894,207723.0
2022-05-25 10:20:00,38.08,38.19,38.03,38.08,96311.0,37.2894,37.3971,37.2405,37.2894,96311.0
2022-05-25 10:25:00,38.09,38.23,38.05,38.23,78716.0,37.2992,37.4363,37.26,37.4363,78716.0
2022-05-25 10:30:00,38.21,38.31,38.11,38.29,101349.0,37.4167,37.5146,37.3188,37.4951,101349.0
2022-05-25 10:35:00,38.3,38.38,38.25,38.34,124341.0,37.5048,37.5832,37.4559,37.544,124341.0
2022-05-25 10:40:00,38.34,38.37,38.24,38.32,88274.0,37.544,37.5734,37.4461,37.5244,88274.0
2022-05-25 10:45:00,38.32,38.39,38.15,38.21,92176.0,37.5244,37.593,37.358,37.4167,92176.0
2022-05-25 10:50:00,38.22,38.35,38.22,38.3,86355.0,37.4265,37.5538,37.4265,37.5048,86355.0
2022-05-25 10:55:00,38.3,38.45,38.29,38.45,81049.0,37.5048,37.6517,37.4951,37.6517,81049.0
2022-05-25 11:00:00,38.45,38.49,38.3,38.32,98221.0,37.6517,37.6909,37.5048,37.5244,98221.0
2022-05-25 11:05:00,38.34,38.42,38.3,38.35,78094.0,37.544,37.6224,37.5048,37.5538,78094.0
2022-05-25 11:10:00,38.36,38.45,38.31,38.37,78546.0,37.5636,37.6517,37.5146,37.5734,78546.0
2022-05-25 11:15:00,38.37,38.43,38.31,38.38,61560.0,37.5734,37.6321,37.5146,37.5832,61560.0
2022-05-25 11:20:00,38.37,38.38,38.22,38.31,93682.0,37.5734,37.5832,37.4265,37.5146,93682.0
2022-05-25 11:25:00,38.31,38.32,38.17,38.21,55544.0,37.5146,37.5244,37.3775,37.4167,55544.0
2022-05-25 11:30:00,38.2,38.23,38.07,38.09,91067.0,37.4069,37.4363,37.2796,37.2992,91067.0
2022-05-25 11:35:00,38.09,38.17,38.04,38.17,86082.0,37.2992,37.3775,37.2502,37.3775,86082.0
2022-05-25 11:40:00,38.16,38.27,38.11,38.23,67994.0,37.3678,37.4755,37.3188,37.4363,67994.0
2022-05-25 11:45:00,38.2,38.24,38.15,38.2,38662.0,37.4069,37.4461,37.358,37.4069,38662.0
2022-05-25 11:50:00,38.2,38.28,38.18,38.21,61704.0,37.4069,37.4853,37.3873,37.4167,61704.0
2022-05-25 11:55:00,38.21,38.28,38.19,38.2,49840.0,37.4167,37.4853,37.3971,37.4069,49840.0
2022-05-25 12:00:00,38.2,38.26,38.17,38.21,35506.0,37.4069,37.4657,37.3775,37.4167,35506.0
2022-05-25 12:05:00,38.2,38.27,38.17,38.19,40465.0,37.4069,37.4755,37.3775,37.3971,40465.0
2022-05-25 12:10:00,38.17,38.24,38.17,38.22,42752.0,37.3775,37.4461,37.3775,37.4265,42752.0
2022-05-25 12:15:00,38.23,38.31,38.19,38.25,39705.0,37.4363,37.5146,37.3971,37.4559,39705.0
2022-05-25 12:20:00,38.24,38.24,38.08,38.11,45119.0,37.4461,37.4461,37.2894,37.3188,45119.0
2022-05-25 12:25:00,38.1,38.1,37.93,38.05,91923.0,37.309,37.309,37.1425,37.26,91923.0
2022-05-25 12:30:00,38.05,38.11,37.96,38.01,102331.0,37.26,37.3188,37.1719,37.2209,102331.0
2022-05-25 12:35:00,38.0,38.0,37.9,37.92,67034.0,37.2111,37.2111,37.1132,37.1327,67034.0
2022-05-25 12:40:00,37.93,37.98,37.91,37.98,41239.0,37.1425,37.1915,37.1229,37.1915,41239.0
2022-05-25 12:45:00,37.98,38.01,37.95,37.97,51622.0,37.1915,37.2209,37.1621,37.1817,51622.0
2022-05-25 12:50:00,37.95,37.95,37.84,37.85,22984.0,37.1621,37.1621,37.0544,37.0642,22984.0
2022-05-25 12:55:00,37.84,37.89,37.79,37.88,41665.0,37.0544,37.1034,37.0054,37.0936,41665.0
2022-05-25 13:00:00,37.87,37.88,37.81,37.82,35013.0,37.0838,37.0936,37.025,37.0348,35013.0
2022-05-25 13:05:00,37.82,37.84,37.76,37.79,27530.0,37.0348,37.0544,36.9761,37.0054,27530.0
2022-05-25 13:10:00,37.8,37.81,37.7,37.78,53396.0,37.0152,37.025,36.9173,36.9956,53396.0
2022-05-25 13:15:00,37.78,37.84,37.77,37.79,46738.0,36.9956,37.0544,36.9859,37.0054,46738.0
2022-05-25 13:20:00,37.79,37.8,37.75,37.77,35810.0,37.0054,37.0152,36.9663,36.9859,35810.0
2022-05-25 13:25:00,37.77,37.86,37.73,37.84,107356.0,36.9859,37.074,36.9467,37.0544,107356.0
2022-05-25 13:30:00,37.83,37.88,37.8,37.87,42433.0,37.0446,37.0936,37.0152,37.0838,42433.0
2022-05-25 13:35:00,37.86,37.93,37.85,37.88,56780.0,37.074,37.1425,37.0642,37.0936,56780.0
2022-05-25 13:40:00,37.89,37.9,37.81,37.84,68142.0,37.1034,37.1132,37.025,37.0544,68142.0
2022-05-25 13:45:00,37.85,37.87,37.81,37.87,23355.0,37.0642,37.0838,37.025,37.0838,23355.0
2022-05-25 13:50:00,37.86,37.86,37.75,37.78,34036.0,37.074,37.074,36.9663,36.9956,34036.0
2022-05-25 13:55:00,37.78,37.87,37.77,37.84,50726.0,36.9956,37.0838,36.9859,37.0544,50726.0
2022-05-25 14:00:00,37.81,38.09,37.81,38.0,126198.0,37.025,37.2992,37.025,37.2111,126198.0
2022-05-25 14:05:00,37.99,38.04,37.54,37.73,144212.0,37.2013,37.2502,36.7606,36.9467,144212.0
2022-05-25 14:10:00,37.74,37.95,37.74,37.91,117925.0,36.9565,37.1621,36.9565,37.1229,117925.0
2022-05-25 14:15:00,37.91,38.04,37.87,37.9,107768.0,37.1229,37.2502,37.0838,37.1132,107768.0
2022-05-25 14:20:00,37.88,38.05,37.87,37.98,72538.0,37.0936,37.26,37.0838,37.1915,72538.0
2022-05-25 14:25:00,37.97,38.14,37.93,38.14,61938.0,37.1817,37.3482,37.1425,37.3482,61938.0
2022-05-25 14:30:00,38.14,38.22,38.11,38.19,75906.0,37.3482,37.4265,37.3188,37.3971,75906.0
2022-05-25 14:35:00,38.19,38.26,38.14,38.15,154568.0,37.3971,37.4657,37.3482,37.358,154568.0
2022-05-25 14:40:00,38.16,38.27,38.11,38.17,142058.0,37.3678,37.4755,37.3188,37.3775,142058.0
2022-05-25 14:45:00,38.16,38.2,38.11,38.13,47523.0,37.3678,37.4069,37.3188,37.3384,47523.0
2022-05-25 14:50:00,38.14,38.28,38.13,38.27,88464.0,37.3482,37.4853,37.3384,37.4755,88464.0
2022-05-25 14:55:00,38.28,38.33,38.26,38.3,94044.0,37.4853,37.5342,37.4657,37.5048,94044.0
2022-05-25 15:00:00,38.3,38.45,38.28,38.44,109322.0,37.5048,37.6517,37.4853,37.6419,109322.0
2022-05-25 15:05:00,38.44,38.52,38.39,38.5,92188.0,37.6419,37.7203,37.593,37.7007,92188.0
2022-05-25 15:10:00,38.49,38.57,38.48,38.55,48369.0,37.6909,37.7692,37.6811,37.7497,48369.0
2022-05-25 15:15:00,38.56,38.57,38.47,38.5,108564.0,37.7594,37.7692,37.6713,37.7007,108564.0
2022-05-25 15:20:00,38.51,38.58,38.49,38.51,53179.0,37.7105,37.779,37.6909,37.7105,53179.0
2022-05-25 15:25:00,38.5,38.56,38.49,38.55,108404.0,37.7007,37.7594,37.6909,37.7497,108404.0
2022-05-25 15:30:00,38.55,38.67,38.55,38.59,405731.0,37.7497,37.8672,37.7497,37.7888,405731.0
2022-05-25 15:35:00,38.59,38.6,38.43,38.46,229190.0,37.7888,37.7986,37.6321,37.6615,229190.0
2022-05-25 15:40:00,38.46,38.56,38.43,38.54,209735.0,37.6615,37.7594,37.6321,37.7399,209735.0
2022-05-25 15:45:00,38.54,38.59,38.45,38.48,328665.0,37.7399,37.7888,37.6517,37.6811,328665.0
2022-05-25 15:50:00,38.47,38.6,38.4,38.59,381641.0,37.6713,37.7986,37.6028,37.7888,381641.0
2022-05-25 15:55:00,38.58,38.69,38.58,38.59,432094.0,37.779,37.8868,37.779,37.7888,432094.0
2022-05-26 09:30:00,39.13,39.82,39.0,39.78,365061.0,38.3176,38.9933,38.1903,38.9541,365061.0
2022-05-26 09:35:00,39.76,39.96,39.48,39.49,352014.0,38.9345,39.1304,38.6603,38.6701,352014.0
2022-05-26 09:40:00,39.5,39.68,39.37,39.64,317518.0,38.6799,38.8562,38.5526,38.817,317518.0
2022-05-26 09:45:00,39.67,39.71,39.5,39.51,214658.0,38.8464,38.8856,38.6799,38.6897,214658.0
2022-05-26 09:50:00,39.51,39.83,39.5,39.76,159429.0,38.6897,39.0031,38.6799,38.9345,159429.0
2022-05-26 09:55:00,39.76,39.83,39.71,39.82,146658.0,38.9345,39.0031,38.8856,38.9933,146658.0
2022-05-26 10:00:00,39.83,39.88,39.75,39.85,123755.0,39.0031,39.052,38.9247,39.0227,123755.0
2022-05-26 10:05:00,39.84,39.98,39.77,39.89,200521.0,39.0129,39.15,38.9443,39.0618,200521.0
2022-05-26 10:10:00,39.9,40.11,39.83,40.11,180537.0,39.0716,39.2773,39.0031,39.2773,180537.0
2022-05-26 10:15:00,40.11,40.29,40.11,40.24,202957.0,39.2773,39.4535,39.2773,39.4046,202957.0
2022-05-26 10:20:00,40.25,40.31,40.18,40.3,196344.0,39.4144,39.4731,39.3458,39.4633,196344.0
2022-05-26 10:25:00,40.3,40.33,40.07,40.11,165676.0,39.4633,39.4927,39.2381,39.2773,165676.0
2022-05-26 10:30:00,40.12,40.27,40.11,40.17,163610.0,39.2871,39.4339,39.2773,39.336,163610.0
2022-05-26 10:35:00,40.17,40.58,40.16,40.58,379945.0,39.336,39.7375,39.3262,39.7375,379945.0
2022-05-26 10:40:00,40.58,40.64,40.39,40.54,196554.0,39.7375,39.7963,39.5515,39.6983,196554.0
2022-05-26 10:45:00,40.54,40.61,40.47,40.52,123328.0,39.6983,39.7669,39.6298,39.6788,123328.0
2022-05-26 10:50:00,40.51,40.57,40.38,40.39,88709.0,39.669,39.7277,39.5417,39.5515,88709.0
2022-05-26 10:55:00,40.39,40.47,40.38,40.46,83677.0,39.5515,39.6298,39.5417,39.62,83677.0
2022-05-26 11:00:00,40.46,40.62,40.44,40.57,148508.0,39.62,39.7767,39.6004,39.7277,148508.0
2022-05-26 11:05:00,40.56,40.6,40.51,40.56,90848.0,39.7179,39.7571,39.669,39.7179,90848.0
2022-05-26 11:10:00,40.56,40.68,40.52,40.66,145629.0,39.7179,39.8354,39.6788,39.8159,145629.0
2022-05-26 11:15:00,40.66,40.71,40.6,40.66,137114.0,39.8159,39.8648,39.7571,39.8159,137114.0
2022-05-26 11:20:00,40.66,40.76,40.59,40.76,112793.0,39.8159,39.9138,39.7473,39.9138,112793.0
2022-05-26 11:25:00,40.77,40.83,40.68,40.8,212174.0,39.9236,39.9823,39.8354,39.9529,212174.0
2022-05-26 11:30:00,40.8,40.93,40.78,40.87,305052.0,39.9529,40.0802,39.9334,40.0215,305052.0
2022-05-26 11:35:00,40.87,41.08,40.84,41.05,308602.0,40.0215,40.2271,39.9921,40.1978,308602.0
2022-05-26 11:40:00,41.05,41.13,40.98,41.09,237438.0,40.1978,40.2761,40.1292,40.2369,237438.0
2022-05-26 11:45:00,41.09,41.1,40.84,40.86,229108.0,40.2369,40.2467,39.9921,40.0117,229108.0
2022-05-26 11:50:00,40.85,40.93,40.81,40.88,219727.0,40.0019,40.0802,39.9627,40.0313,219727.0
2022-05-26 11:55:00,40.88,40.98,40.86,40.91,144995.0,40.0313,40.1292,40.0117,40.0607,144995.0
2022-05-26 12:00:00,40.91,41.1,40.84,41.08,114340.0,40.0607,40.2467,39.9921,40.2271,114340.0
2022-05-26 12:05:00,41.08,41.11,40.96,41.0,116092.0,40.2271,40.2565,40.1096,40.1488,116092.0
2022-05-26 12:10:00,40.99,41.12,40.98,41.08,108096.0,40.139,40.2663,40.1292,40.2271,108096.0
2022-05-26 12:15:00,41.08,41.18,41.05,41.17,88684.0,40.2271,40.3251,40.1978,40.3153,88684.0
2022-05-26 12:20:00,41.18,41.24,41.14,41.16,93165.0,40.3251,40.3838,40.2859,40.3055,93165.0
2022-05-26 12:25:00,41.16,41.19,41.12,41.19,102361.0,40.3055,40.3348,40.2663,40.3348,102361.0
2022-05-26 12:30:00,41.18,41.19,41.07,41.09,62860.0,40.3251,40.3348,40.2173,40.2369,62860.0
2022-05-26 12:35:00,41.09,41.11,41.02,41.11,71462.0,40.2369,40.2565,40.1684,40.2565,71462.0
2022-05-26 12:40:00,41.11,41.11,40.94,41.0,97833.0,40.2565,40.2565,40.09,40.1488,97833.0
2022-05-26 12:45:00,41.0,41.06,40.96,41.03,82746.0,40.1488,40.2075,40.1096,40.1782,82746.0
2022-05-26 12:50:00,41.03,41.04,40.99,41.03,64852.0,40.1782,40.188,40.139,40.1782,64852.0
2022-05-26 12:55:00,41.02,41.09,40.99,41.08,74652.0,40.1684,40.2369,40.139,40.2271,74652.0
2022-05-26 13:00:00,41.08,41.09,41.0,41.08,111900.0,40.2271,40.2369,40.1488,40.2271,111900.0
2022-05-26 13:05:00,41.09,41.16,41.05,41.16,85133.0,40.2369,40.3055,40.1978,40.3055,85133.0
2022-05-26 13:10:00,41.16,41.16,41.02,41.02,78630.0,40.3055,40.3055,40.1684,40.1684,78630.0
2022-05-26 13:15:00,41.02,41.04,40.93,40.98,87236.0,40.1684,40.188,40.0802,40.1292,87236.0
2022-05-26 13:20:00,40.98,41.03,40.86,40.87,126023.0,40.1292,40.1782,40.0117,40.0215,126023.0
2022-05-26 13:25:00,40.87,40.9,40.75,40.8,95500.0,40.0215,40.0509,39.904,39.9529,95500.0
2022-05-26 13:30:00,40.8,40.89,40.79,40.88,109282.0,39.9529,40.0411,39.9432,40.0313,109282.0
2022-05-26 13:35:00,40.88,40.88,40.79,40.84,99291.0,40.0313,40.0313,39.9432,39.9921,99291.0
2022-05-26 13:40:00,40.84,40.86,40.77,40.8,72492.0,39.9921,40.0117,39.9236,39.9529,72492.0
2022-05-26 13:45:00,40.8,40.85,40.78,40.82,94259.0,39.9529,40.0019,39.9334,39.9725,94259.0
2022-05-26 13:50:00,40.82,40.88,40.8,40.87,64250.0,39.9725,40.0313,39.9529,40.0215,64250.0
2022-05-26 13:55:00,40.87,40.95,40.84,40.94,119574.0,40.0215,40.0998,39.9921,40.09,119574.0
2022-05-26 14:00:00,40.94,40.94,40.81,40.86,162559.0,40.09,40.09,39.9627,40.0117,162559.0
2022-05-26 14:05:00,40.87,40.89,40.81,40.88,102221.0,40.0215,40.0411,39.9627,40.0313,102221.0
2022-05-26 14:10:00,40.88,40.91,40.84,40.9,81136.0,40.0313,40.0607,39.9921,40.0509,81136.0
2022-05-26 14:15:00,40.9,40.91,40.85,40.87,80262.0,40.0509,40.0607,40.0019,40.0215,80262.0
2022-05-26 14:20:00,40.88,40.98,40.85,40.97,132697.0,40.0313,40.1292,40.0019,40.1194,132697.0
2022-05-26 14:25:00,40.97,41.05,40.95,41.05,133208.0,40.1194,40.1978,40.0998,40.1978,133208.0
2022-05-26 14:30:00,41.05,41.07,41.0,41.05,137612.0,40.1978,40.2173,40.1488,40.1978,137612.0
2022-05-26 14:35:00,41.05,41.09,40.96,41.07,137312.0,40.1978,40.2369,40.1096,40.2173,137312.0
2022-05-26 14:40:00,41.08,41.09,41.0,41.07,94400.0,40.2271,40.2369,40.1488,40.2173,94400.0
2022-05-26 14:45:00,41.07,41.09,41.04,41.08,61862.0,40.2173,40.2369,40.188,40.2271,61862.0
2022-05-26 14:50:00,41.08,41.17,41.07,41.16,99077.0,40.2271,40.3153,40.2173,40.3055,99077.0
2022-05-26 14:55:00,41.16,41.19,41.13,41.17,73803.0,40.3055,40.3348,40.2761,40.3153,73803.0
2022-05-26 15:00:00,41.16,41.2,41.08,41.09,129862.0,40.3055,40.3446,40.2271,40.2369,129862.0
2022-05-26 15:05:00,41.09,41.2,41.09,41.15,92329.0,40.2369,40.3446,40.2369,40.2957,92329.0
2022-05-26 15:10:00,41.16,41.19,41.11,41.14,81233.0,40.3055,40.3348,40.2565,40.2859,81233.0
2022-05-26 15:15:00,41.14,41.17,41.02,41.11,127993.0,40.2859,40.3153,40.1684,40.2565,127993.0
2022-05-26 15:20:00,41.09,41.11,41.04,41.09,88049.0,40.2369,40.2565,40.188,40.2369,88049.0
2022-05-26 15:25:00,41.09,41.17,41.03,41.16,145359.0,40.2369,40.3153,40.1782,40.3055,145359.0
2022-05-26 15:30:00,41.15,41.23,41.13,41.16,218517.0,40.2957,40.374,40.2761,40.3055,218517.0
2022-05-26 15:35:00,41.16,41.17,41.0,41.08,210060.0,40.3055,40.3153,40.1488,40.2271,210060.0
2022-05-26 15:40:00,41.08,41.11,41.04,41.05,123703.0,40.2271,40.2565,40.188,40.1978,123703.0
2022-05-26 15:45:00,41.05,41.08,40.97,41.06,235948.0,40.1978,40.2271,40.1194,40.2075,235948.0
2022-05-26 15:50:00,41.05,41.1,40.94,40.95,363178.0,40.1978,40.2467,40.09,40.0998,363178.0
2022-05-26 15:55:00,40.95,40.99,40.81,40.83,684134.0,40.0998,40.139,39.9627,39.9823,684134.0
2022-05-27 09:30:00,41.0,41.84,41.0,41.8,697006.0,40.1488,40.9714,40.1488,40.9322,697006.0
2022-05-27 09:35:00,41.8,42.19,41.8,42.11,535556.0,40.9322,41.3141,40.9322,41.2357,535556.0
2022-05-27 09:40:00,42.11,42.11,41.83,41.86,348378.0,41.2357,41.2357,40.9616,40.9909,348378.0
2022-05-27 09:45:00,41.87,42.15,41.79,42.04,254558.0,41.0007,41.2749,40.9224,41.1672,254558.0
2022-05-27 09:50:00,42.04,42.04,41.85,41.99,244652.0,41.1672,41.1672,40.9811,41.1182,244652.0
2022-05-27 09:55:00,41.98,42.08,41.92,41.98,178666.0,41.1084,41.2064,41.0497,41.1084,178666.0
2022-05-27 10:00:00,41.98,42.12,41.89,41.95,195735.0,41.1084,41.2455,41.0203,41.0791,195735.0
2022-05-27 10:05:00,41.96,42.02,41.83,42.01,176653.0,41.0889,41.1476,40.9616,41.1378,176653.0
2022-05-27 10:10:00,42.02,42.08,41.92,42.08,203321.0,41.1476,41.2064,41.0497,41.2064,203321.0
2022-05-27 10:15:00,42.07,42.12,42.02,42.05,135454.0,41.1966,41.2455,41.1476,41.177,135454.0
2022-05-27 10:20:00,42.05,42.06,41.99,42.01,104476.0,41.177,41.1868,41.1182,41.1378,104476.0
2022-05-27 10:25:00,42.01,42.01,41.79,41.89,153280.0,41.1378,41.1378,40.9224,41.0203,153280.0
2022-05-27 10:30:00,41.91,41.97,41.83,41.88,81551.0,41.0399,41.0987,40.9616,41.0105,81551.0
2022-05-27 10:35:00,41.88,41.94,41.76,41.77,89347.0,41.0105,41.0693,40.893,40.9028,89347.0
2022-05-27 10:40:00,41.77,41.83,41.68,41.78,164196.0,40.9028,40.9616,40.8147,40.9126,164196.0
2022-05-27 10:45:00,41.78,41.83,41.7,41.76,84824.0,40.9126,40.9616,40.8343,40.893,84824.0
2022-05-27 10:50:00,41.77,41.82,41.7,41.76,110286.0,40.9028,40.9518,40.8343,40.893,110286.0
2022-05-27 10:55:00,41.76,41.79,41.62,41.66,102901.0,40.893,40.9224,40.7559,40.7951,102901.0
2022-05-27 11:00:00,41.66,41.68,41.57,41.64,108686.0,40.7951,40.8147,40.707,40.7755,108686.0
2022-05-27 11:05:00,41.64,41.79,41.6,41.73,76898.0,40.7755,40.9224,40.7363,40.8636,76898.0
2022-05-27 11:10:00,41.73,41.84,41.69,41.72,62336.0,40.8636,40.9714,40.8245,40.8538,62336.0
2022-05-27 11:15:00,41.73,41.87,41.72,41.86,58908.0,40.8636,41.0007,40.8538,40.9909,58908.0
2022-05-27 11:20:00,41.87,41.94,41.85,41.92,107730.0,41.0007,41.0693,40.9811,41.0497,107730.0
2022-05-27 11:25:00,41.91,41.93,41.81,41.92,53827.0,41.0399,41.0595,40.942,41.0497,53827.0
2022-05-27 11:30:00,41.91,42.02,41.9,41.97,207535.0,41.0399,41.1476,41.0301,41.0987,207535.0
2022-05-27 11:35:00,41.97,42.01,41.89,41.97,86123.0,41.0987,41.1378,41.0203,41.0987,86123.0
2022-05-27 11:40:00,41.97,42.03,41.95,41.98,128081.0,41.0987,41.1574,41.0791,41.1084,128081.0
2022-05-27 11:45:00,41.98,42.07,41.98,42.02,68025.0,41.1084,41.1966,41.1084,41.1476,68025.0
2022-05-27 11:50:00,42.03,42.04,41.98,42.0,47095.0,41.1574,41.1672,41.1084,41.128,47095.0
2022-05-27 11:55:00,42.0,42.05,41.96,41.98,69604.0,41.128,41.177,41.0889,41.1084,69604.0
2022-05-27 12:00:00,41.98,42.03,41.97,42.0,37101.0,41.1084,41.1574,41.0987,41.128,37101.0
2022-05-27 12:05:00,41.99,42.01,41.95,41.98,51750.0,41.1182,41.1378,41.0791,41.1084,51750.0
2022-05-27 12:10:00,41.98,42.08,41.96,42.04,55522.0,41.1084,41.2064,41.0889,41.1672,55522.0
2022-05-27 12:15:00,42.03,42.06,41.92,41.98,38957.0,41.1574,41.1868,41.0497,41.1084,38957.0
2022-05-27 12:20:00,41.98,42.01,41.92,41.92,35980.0,41.1084,41.1378,41.0497,41.0497,35980.0
2022-05-27 12:25:00,41.92,41.99,41.9,41.98,39251.0,41.0497,41.1182,41.0301,41.1084,39251.0
2022-05-27 12:30:00,41.98,42.04,41.94,41.95,55083.0,41.1084,41.1672,41.0693,41.0791,55083.0
2022-05-27 12:35:00,41.95,41.95,41.87,41.89,31689.0,41.0791,41.0791,41.0007,41.0203,31689.0
2022-05-27 12:40:00,41.87,42.0,41.87,41.99,56322.0,41.0007,41.128,41.0007,41.1182,56322.0
2022-05-27 12:45:00,42.0,42.02,41.91,41.92,42044.0,41.128,41.1476,41.0399,41.0497,42044.0
2022-05-27 12:50:00,41.92,41.97,41.9,41.96,30515.0,41.0497,41.0987,41.0301,41.0889,30515.0
2022-05-27 12:55:00,41.96,42.02,41.96,42.01,36572.0,41.0889,41.1476,41.0889,41.1378,36572.0
2022-05-27 13:00:00,41.99,42.07,41.98,42.06,43773.0,41.1182,41.1966,41.1084,41.1868,43773.0
2022-05-27 13:05:00,42.06,42.06,42.0,42.02,48565.0,41.1868,41.1868,41.128,41.1476,48565.0
2022-05-27 13:10:00,42.02,42.04,41.99,42.02,30142.0,41.1476,41.1672,41.1182,41.1476,30142.0
2022-05-27 13:15:00,42.02,42.04,41.97,42.0,56542.0,41.1476,41.1672,41.0987,41.128,56542.0
2022-05-27 13:20:00,42.01,42.02,41.9,41.95,60283.0,41.1378,41.1476,41.0301,41.0791,60283.0
2022-05-27 13:25:00,41.95,41.95,41.9,41.91,41431.0,41.0791,41.0791,41.0301,41.0399,41431.0
2022-05-27 13:30:00,41.92,41.96,41.91,41.92,61115.0,41.0497,41.0889,41.0399,41.0497,61115.0
2022-05-27 13:35:00,41.92,41.93,41.84,41.89,42471.0,41.0497,41.0595,40.9714,41.0203,42471.0
2022-05-27 13:40:00,41.88,41.89,41.81,41.85,85727.0,41.0105,41.0203,40.942,40.9811,85727.0
2022-05-27 13:45:00,41.84,41.94,41.84,41.94,48155.0,40.9714,41.0693,40.9714,41.0693,48155.0
2022-05-27 13:50:00,41.94,41.94,41.88,41.89,47640.0,41.0693,41.0693,41.0105,41.0203,47640.0
2022-05-27 13:55:00,41.89,41.93,41.87,41.91,51404.0,41.0203,41.0595,41.0007,41.0399,51404.0
2022-05-27 14:00:00,41.93,42.0,41.91,41.99,45840.0,41.0595,41.128,41.0399,41.1182,45840.0
2022-05-27 14:05:00,41.98,41.98,41.93,41.97,32730.0,41.1084,41.1084,41.0595,41.0987,32730.0
2022-05-27 14:10:00,41.97,41.99,41.95,41.98,40371.0,41.0987,41.1182,41.0791,41.1084,40371.0
2022-05-27 14:15:00,41.98,42.04,41.98,42.03,56976.0,41.1084,41.1672,41.1084,41.1574,56976.0
2022-05-27 14:20:00,42.02,42.08,42.02,42.05,78290.0,41.1476,41.2064,41.1476,41.177,78290.0
2022-05-27 14:25:00,42.05,42.08,42.04,42.08,53537.0,41.177,41.2064,41.1672,41.2064,53537.0
2022-05-27 14:30:00,42.08,42.11,42.07,42.1,48830.0,41.2064,41.2357,41.1966,41.226,48830.0
2022-05-27 14:35:00,42.09,42.13,42.08,42.11,94793.0,41.2162,41.2553,41.2064,41.2357,94793.0
2022-05-27 14:40:00,42.11,42.12,42.04,42.08,55331.0,41.2357,41.2455,41.1672,41.2064,55331.0
2022-05-27 14:45:00,42.08,42.12,42.05,42.08,47085.0,41.2064,41.2455,41.177,41.2064,47085.0
2022-05-27 14:50:00,42.08,42.09,42.04,42.06,39684.0,41.2064,41.2162,41.1672,41.1868,39684.0
2022-05-27 14:55:00,42.06,42.11,42.06,42.09,32255.0,41.1868,41.2357,41.1868,41.2162,32255.0
2022-05-27 15:00:00,42.09,42.13,42.06,42.09,45648.0,41.2162,41.2553,41.1868,41.2162,45648.0
2022-05-27 15:05:00,42.09,42.14,42.06,42.13,60029.0,41.2162,41.2651,41.1868,41.2553,60029.0
2022-05-27 15:10:00,42.13,42.13,42.06,42.09,61505.0,41.2553,41.2553,41.1868,41.2162,61505.0
2022-05-27 15:15:00,42.09,42.12,42.06,42.09,54530.0,41.2162,41.2455,41.1868,41.2162,54530.0
2022-05-27 15:20:00,42.1,42.13,42.07,42.12,64142.0,41.226,41.2553,41.1966,41.2455,64142.0
2022-05-27 15:25:00,42.13,42.17,42.09,42.15,118558.0,41.2553,41.2945,41.2162,41.2749,118558.0
2022-05-27 15:30:00,42.15,42.19,42.11,42.15,111591.0,41.2749,41.3141,41.2357,41.2749,111591.0
2022-05-27 15:35:00,42.14,42.17,42.01,42.02,168937.0,41.2651,41.2945,41.1378,41.1476,168937.0
2022-05-27 15:40:00,42.02,42.07,42.0,42.07,114133.0,41.1476,41.1966,41.128,41.1966,114133.0
2022-05-27 15:45:00,42.07,42.07,41.96,42.01,125045.0,41.1966,41.1966,41.0889,41.1378,125045.0
2022-05-27 15:50:00,42.01,42.13,41.99,42.11,303286.0,41.1378,41.2553,41.1182,41.2357,303286.0
2022-05-27 15:55:00,42.11,42.23,42.09,42.23,473611.0,41.2357,41.3533,41.2162,41.3533,473611.0
2022-05-31 09:30:00,40.71,40.98,40.58,40.94,567227.0,39.8648,40.1292,39.7375,40.09,567227.0
2022-05-31 09:35:00,40.93,41.32,40.88,40.96,232140.0,40.0802,40.4621,40.0313,40.1096,232140.0
2022-05-31 09:40:00,40.95,41.28,40.95,40.97,177653.0,40.0998,40.423,40.0998,40.1194,177653.0
2022-05-31 09:45:00,40.97,41.44,40.97,41.27,165241.0,40.1194,40.5797,40.1194,40.4132,165241.0
2022-05-31 09:50:00,41.25,41.33,41.04,41.09,143169.0,40.3936,40.4719,40.188,40.2369,143169.0
2022-05-31 09:55:00,41.09,41.25,41.05,41.05,127775.0,40.2369,40.3936,40.1978,40.1978,127775.0
2022-05-31 10:00:00,41.05,41.11,40.77,40.79,141550.0,40.1978,40.2565,39.9236,39.9432,141550.0
2022-05-31 10:05:00,40.78,40.81,40.66,40.67,161912.0,39.9334,39.9627,39.8159,39.8256,161912.0
2022-05-31 10:10:00,40.66,40.87,40.61,40.86,122558.0,39.8159,40.0215,39.7669,40.0117,122558.0
2022-05-31 10:15:00,40.86,41.28,40.85,41.27,139790.0,40.0117,40.423,40.0019,40.4132,139790.0
2022-05-31 10:20:00,41.27,41.43,41.26,41.38,116686.0,40.4132,40.5699,40.4034,40.5209,116686.0
2022-05-31 10:25:00,41.38,41.51,41.3,41.34,125639.0,40.5209,40.6482,40.4426,40.4817,125639.0
2022-05-31 10:30:00,41.34,41.51,41.33,41.34,124568.0,40.4817,40.6482,40.4719,40.4817,124568.0
2022-05-31 10:35:00,41.34,41.38,41.19,41.31,146909.0,40.4817,40.5209,40.3348,40.4524,146909.0
2022-05-31 10:40:00,41.3,41.52,41.29,41.45,134365.0,40.4426,40.658,40.4328,40.5895,134365.0
2022-05-31 10:45:00,41.45,41.49,41.38,41.39,99104.0,40.5895,40.6286,40.5209,40.5307,99104.0
2022-05-31 10:50:00,41.39,41.49,41.36,41.45,62218.0,40.5307,40.6286,40.5013,40.5895,62218.0
2022-05-31 10:55:00,41.46,41.56,41.38,41.48,317368.0,40.5992,40.6972,40.5209,40.6188,317368.0
2022-05-31 11:00:00,41.48,41.62,41.46,41.61,115536.0,40.6188,40.7559,40.5992,40.7461,115536.0
2022-05-31 11:05:00,41.62,41.65,41.38,41.48,111400.0,40.7559,40.7853,40.5209,40.6188,111400.0
2022-05-31 11:10:00,41.48,41.54,41.45,41.48,113738.0,40.6188,40.6776,40.5895,40.6188,113738.0
2022-05-31 11:15:00,41.48,41.51,41.33,41.39,175622.0,40.6188,40.6482,40.4719,40.5307,175622.0
2022-05-31 11:20:00,41.38,41.5,41.35,41.45,56824.0,40.5209,40.6384,40.4915,40.5895,56824.0
2022-05-31 11:25:00,41.46,41.52,41.43,41.43,59575.0,40.5992,40.658,40.5699,40.5699,59575.0
2022-05-31 11:30:00,41.42,41.45,41.26,41.32,93322.0,40.5601,40.5895,40.4034,40.4621,93322.0
2022-05-31 11:35:00,41.32,41.49,41.31,41.48,51213.0,40.4621,40.6286,40.4524,40.6188,51213.0
2022-05-31 11:40:00,41.49,41.53,41.41,41.52,69855.0,40.6286,40.6678,40.5503,40.658,69855.0
2022-05-31 11:45:00,41.52,41.57,41.5,41.55,51887.0,40.658,40.707,40.6384,40.6874,51887.0
2022-05-31 11:50:00,41.54,41.66,41.53,41.65,82196.0,40.6776,40.7951,40.6678,40.7853,82196.0
2022-05-31 11:55:00,41.66,41.76,41.62,41.74,151058.0,40.7951,40.893,40.7559,40.8734,151058.0
2022-05-31 12:00:00,41.75,41.95,41.72,41.93,102095.0,40.8832,41.0791,40.8538,41.0595,102095.0
2022-05-31 12:05:00,41.92,41.98,41.87,41.96,163435.0,41.0497,41.1084,41.0007,41.0889,163435.0
2022-05-31 12:10:00,41.96,42.0,41.91,41.93,141505.0,41.0889,41.128,41.0399,41.0595,141505.0
2022-05-31 12:15:00,41.93,41.96,41.82,41.89,136158.0,41.0595,41.0889,40.9518,41.0203,136158.0
2022-05-31 12:20:00,41.89,41.9,41.77,41.79,79762.0,41.0203,41.0301,40.9028,40.9224,79762.0
2022-05-31 12:25:00,41.79,41.88,41.77,41.85,45319.0,40.9224,41.0105,40.9028,40.9811,45319.0
2022-05-31 12:30:00,41.85,41.91,41.82,41.88,43249.0,40.9811,41.0399,40.9518,41.0105,43249.0
2022-05-31 12:35:00,41.88,41.99,41.86,41.98,56854.0,41.0105,41.1182,40.9909,41.1084,56854.0
2022-05-31 12:40:00,41.98,42.01,41.93,41.97,81511.0,41.1084,41.1378,41.0595,41.0987,81511.0
2022-05-31 12:45:00,41.98,42.02,41.91,41.95,47357.0,41.1084,41.1476,41.0399,41.0791,47357.0
2022-05-31 12:50:00,41.95,42.0,41.91,41.95,29002.0,41.0791,41.128,41.0399,41.0791,29002.0
2022-05-31 12:55:00,41.95,41.98,41.91,41.92,68198.0,41.0791,41.1084,41.0399,41.0497,68198.0
2022-05-31 13:00:00,41.91,41.93,41.79,41.84,66049.0,41.0399,41.0595,40.9224,40.9714,66049.0
2022-05-31 13:05:00,41.84,42.0,41.84,41.98,44248.0,40.9714,41.128,40.9714,41.1084,44248.0
2022-05-31 13:10:00,41.97,41.97,41.84,41.84,56175.0,41.0987,41.0987,40.9714,40.9714,56175.0
2022-05-31 13:15:00,41.84,41.85,41.67,41.69,81815.0,40.9714,40.9811,40.8049,40.8245,81815.0
2022-05-31 13:20:00,41.7,41.71,41.63,41.68,38709.0,40.8343,40.8441,40.7657,40.8147,38709.0
2022-05-31 13:25:00,41.67,41.75,41.63,41.7,32729.0,40.8049,40.8832,40.7657,40.8343,32729.0
2022-05-31 13:30:00,41.69,41.81,41.66,41.8,49968.0,40.8245,40.942,40.7951,40.9322,49968.0
2022-05-31 13:35:00,41.8,41.83,41.7,41.83,66455.0,40.9322,40.9616,40.8343,40.9616,66455.0
2022-05-31 13:40:00,41.84,42.0,41.82,41.98,95625.0,40.9714,41.128,40.9518,41.1084,95625.0
2022-05-31 13:45:00,41.98,42.0,41.9,41.98,80069.0,41.1084,41.128,41.0301,41.1084,80069.0
2022-05-31 13:50:00,41.98,42.19,41.96,42.13,98624.0,41.1084,41.3141,41.0889,41.2553,98624.0
2022-05-31 13:55:00,42.14,42.25,42.13,42.24,116555.0,41.2651,41.3728,41.2553,41.363,116555.0
2022-05-31 14:00:00,42.24,42.28,42.17,42.22,113609.0,41.363,41.4022,41.2945,41.3435,113609.0
2022-05-31 14:05:00,42.2,42.39,42.18,42.39,204758.0,41.3239,41.5099,41.3043,41.5099,204758.0
2022-05-31 14:10:00,42.38,42.42,42.29,42.39,237513.0,41.5001,41.5393,41.412,41.5099,237513.0
2022-05-31 14:15:00,42.39,42.41,42.3,42.39,149622.0,41.5099,41.5295,41.4218,41.5099,149622.0
2022-05-31 14:20:00,42.4,42.45,42.26,42.31,211221.0,41.5197,41.5687,41.3826,41.4316,211221.0
2022-05-31 14:25:00,42.3,42.33,42.25,42.29,74615.0,41.4218,41.4512,41.3728,41.412,74615.0
2022-05-31 14:30:00,42.29,42.33,42.22,42.23,98471.0,41.412,41.4512,41.3435,41.3533,98471.0
2022-05-31 14:35:00,42.23,42.31,42.22,42.27,46410.0,41.3533,41.4316,41.3435,41.3924,46410.0
2022-05-31 14:40:00,42.26,42.26,42.08,42.13,76357.0,41.3826,41.3826,41.2064,41.2553,76357.0
2022-05-31 14:45:00,42.13,42.13,41.98,42.05,69718.0,41.2553,41.2553,41.1084,41.177,69718.0
2022-05-31 14:50:00,42.04,42.08,41.96,41.97,77578.0,41.1672,41.2064,41.0889,41.0987,77578.0
2022-05-31 14:55:00,41.96,42.03,41.93,42.02,108149.0,41.0889,41.1574,41.0595,41.1476,108149.0
2022-05-31 15:00:00,42.02,42.03,41.86,41.97,143214.0,41.1476,41.1574,40.9909,41.0987,143214.0
2022-05-31 15:05:00,41.97,42.06,41.92,42.05,147956.0,41.0987,41.1868,41.0497,41.177,147956.0
2022-05-31 15:10:00,42.04,42.05,41.91,42.0,113069.0,41.1672,41.177,41.0399,41.128,113069.0
2022-05-31 15:15:00,41.99,42.08,41.93,41.94,131343.0,41.1182,41.2064,41.0595,41.0693,131343.0
2022-05-31 15:20:00,41.94,42.03,41.91,41.96,114310.0,41.0693,41.1574,41.0399,41.0889,114310.0
2022-05-31 15:25:00,41.96,41.97,41.9,41.92,143002.0,41.0889,41.0987,41.0301,41.0497,143002.0
2022-05-31 15:30:00,41.93,42.04,41.92,41.98,149284.0,41.0595,41.1672,41.0497,41.1084,149284.0
2022-05-31 15:35:00,41.98,41.99,41.79,41.8,213114.0,41.1084,41.1182,40.9224,40.9322,213114.0
2022-05-31 15:40:00,41.8,41.85,41.74,41.74,195289.0,40.9322,40.9811,40.8734,40.8734,195289.0
2022-05-31 15:45:00,41.75,41.8,41.71,41.77,253505.0,40.8832,40.9322,40.8441,40.9028,253505.0
2022-05-31 15:50:00,41.76,41.95,41.63,41.83,469293.0,40.893,41.0791,40.7657,40.9616,469293.0
2022-05-31 15:55:00,41.83,41.83,41.6,41.69,702023.0,40.9616,40.9616,40.7363,40.8245,702023.0
2022-06-01 09:30:00,42.13,42.3,41.42,41.54,558297.0,41.2553,41.4218,40.5601,40.6776,558297.0
2022-06-01 09:35:00,41.52,41.53,40.88,40.9,561765.0,40.658,40.6678,40.0313,40.0509,561765.0
2022-06-01 09:40:00,40.89,41.16,40.81,40.97,588620.0,40.0411,40.3055,39.9627,40.1194,588620.0
2022-06-01 09:45:00,40.97,41.05,40.63,40.76,438233.0,40.1194,40.1978,39.7865,39.9138,438233.0
2022-06-01 09:50:00,40.76,40.9,40.51,40.54,353436.0,39.9138,40.0509,39.669,39.6983,353436.0
2022-06-01 09:55:00,40.54,40.56,40.2,40.35,440829.0,39.6983,39.7179,39.3654,39.5123,440829.0
2022-06-01 10:00:00,40.35,40.53,40.23,40.24,283215.0,39.5123,39.6886,39.3948,39.4046,283215.0
2022-06-01 10:05:00,40.24,40.3,40.08,40.16,343185.0,39.4046,39.4633,39.2479,39.3262,343185.0
2022-06-01 10:10:00,40.17,40.34,40.16,40.16,251112.0,39.336,39.5025,39.3262,39.3262,251112.0
2022-06-01 10:15:00,40.16,40.17,39.93,39.96,201198.0,39.3262,39.336,39.101,39.1304,201198.0
2022-06-01 10:20:00,39.96,40.07,39.87,39.97,203294.0,39.1304,39.2381,39.0423,39.1402,203294.0
2022-06-01 10:25:00,39.95,40.0,39.83,39.93,253206.0,39.1206,39.1696,39.0031,39.101,253206.0
2022-06-01 10:30:00,39.92,39.98,39.78,39.8,285186.0,39.0912,39.15,38.9541,38.9737,285186.0
2022-06-01 10:35:00,39.79,39.92,39.77,39.91,138462.0,38.9639,39.0912,38.9443,39.0814,138462.0
2022-06-01 10:40:00,39.91,39.99,39.86,39.97,147156.0,39.0814,39.1598,39.0325,39.1402,147156.0
2022-06-01 10:45:00,39.97,40.06,39.85,39.85,194340.0,39.1402,39.2283,39.0227,39.0227,194340.0
2022-06-01 10:50:00,39.85,40.12,39.84,40.08,192534.0,39.0227,39.2871,39.0129,39.2479,192534.0
2022-06-01 10:55:00,40.09,40.19,40.08,40.13,174112.0,39.2577,39.3556,39.2479,39.2969,174112.0
2022-06-01 11:00:00,40.13,40.13,39.9,40.0,108420.0,39.2969,39.2969,39.0716,39.1696,108420.0
2022-06-01 11:05:00,40.0,40.06,39.89,39.89,69750.0,39.1696,39.2283,39.0618,39.0618,69750.0
2022-06-01 11:10:00,39.9,39.97,39.88,39.94,63996.0,39.0716,39.1402,39.052,39.1108,63996.0
2022-06-01 11:15:00,39.93,39.97,39.82,39.83,84079.0,39.101,39.1402,38.9933,39.0031,84079.0
2022-06-01 11:20:00,39.82,39.82,39.61,39.7,183763.0,38.9933,38.9933,38.7877,38.8758,183763.0
2022-06-01 11:25:00,39.7,39.74,39.63,39.7,68198.0,38.8758,38.915,38.8072,38.8758,68198.0
2022-06-01 11:30:00,39.69,39.76,39.61,39.67,146204.0,38.866,38.9345,38.7877,38.8464,146204.0
2022-06-01 11:35:00,39.68,39.71,39.6,39.6,98604.0,38.8562,38.8856,38.7779,38.7779,98604.0
2022-06-01 11:40:00,39.59,39.59,39.51,39.55,165433.0,38.7681,38.7681,38.6897,38.7289,165433.0
2022-06-01 11:45:00,39.56,39.68,39.54,39.62,110036.0,38.7387,38.8562,38.7191,38.7974,110036.0
2022-06-01 11:50:00,39.61,39.69,39.58,39.68,76343.0,38.7877,38.866,38.7583,38.8562,76343.0
2022-06-01 11:55:00,39.68,39.71,39.54,39.54,98657.0,38.8562,38.8856,38.7191,38.7191,98657.0
2022-06-01 12:00:00,39.52,39.55,39.41,39.46,126922.0,38.6995,38.7289,38.5918,38.6408,126922.0
2022-06-01 12:05:00,39.46,39.5,39.37,39.38,130925.0,38.6408,38.6799,38.5526,38.5624,130925.0
2022-06-01 12:10:00,39.38,39.38,39.23,39.36,138502.0,38.5624,38.5624,38.4155,38.5428,138502.0
2022-06-01 12:15:00,39.36,39.48,39.35,39.45,138560.0,38.5428,38.6603,38.533,38.631,138560.0
2022-06-01 12:20:00,39.44,39.6,39.43,39.54,462145.0,38.6212,38.7779,38.6114,38.7191,462145.0
2022-06-01 12:25:00,39.54,39.61,39.44,39.44,259433.0,38.7191,38.7877,38.6212,38.6212,259433.0
2022-06-01 12:30:00,39.43,39.61,39.43,39.58,171061.0,38.6114,38.7877,38.6114,38.7583,171061.0
2022-06-01 12:35:00,39.58,39.62,39.54,39.57,93271.0,38.7583,38.7974,38.7191,38.7485,93271.0
2022-06-01 12:40:00,39.58,39.62,39.53,39.55,76842.0,38.7583,38.7974,38.7093,38.7289,76842.0
2022-06-01 12:45:00,39.53,39.55,39.4,39.42,110202.0,38.7093,38.7289,38.582,38.6016,110202.0
2022-06-01 12:50:00,39.42,39.51,39.3,39.51,117229.0,38.6016,38.6897,38.4841,38.6897,117229.0
2022-06-01 12:55:00,39.51,39.57,39.47,39.55,90612.0,38.6897,38.7485,38.6506,38.7289,90612.0
2022-06-01 13:00:00,39.55,39.61,39.52,39.52,70425.0,38.7289,38.7877,38.6995,38.6995,70425.0
2022-06-01 13:05:00,39.52,39.63,39.51,39.6,89328.0,38.6995,38.8072,38.6897,38.7779,89328.0
2022-06-01 13:10:00,39.6,39.71,39.59,39.69,222904.0,38.7779,38.8856,38.7681,38.866,222904.0
2022-06-01 13:15:00,39.69,39.83,39.68,39.77,225349.0,38.866,39.0031,38.8562,38.9443,225349.0
2022-06-01 13:20:00,39.78,39.87,39.68,39.72,132979.0,38.9541,39.0423,38.8562,38.8954,132979.0
2022-06-01 13:25:00,39.72,39.84,39.7,39.81,67929.0,38.8954,39.0129,38.8758,38.9835,67929.0
2022-06-01 13:30:00,39.8,39.87,39.72,39.87,69222.0,38.9737,39.0423,38.8954,39.0423,69222.0
2022-06-01 13:35:00,39.86,40.0,39.85,39.99,159055.0,39.0325,39.1696,39.0227,39.1598,159055.0
2022-06-01 13:40:00,39.99,40.03,39.89,40.02,188648.0,39.1598,39.1989,39.0618,39.1891,188648.0
2022-06-01 13:45:00,40.03,40.04,39.95,40.0,150474.0,39.1989,39.2087,39.1206,39.1696,150474.0
2022-06-01 13:50:00,40.0,40.07,39.96,39.97,106752.0,39.1696,39.2381,39.1304,39.1402,106752.0
2022-06-01 13:55:00,39.96,40.03,39.93,39.94,85150.0,39.1304,39.1989,39.101,39.1108,85150.0
2022-06-01 14:00:00,39.93,39.99,39.87,39.91,82763.0,39.101,39.1598,39.0423,39.0814,82763.0
2022-06-01 14:05:00,39.91,39.98,39.86,39.92,89925.0,39.0814,39.15,39.0325,39.0912,89925.0
2022-06-01 14:10:00,39.92,39.94,39.87,39.89,79848.0,39.0912,39.1108,39.0423,39.0618,79848.0
2022-06-01 14:15:00,39.89,39.95,39.79,39.83,91710.0,39.0618,39.1206,38.9639,39.0031,91710.0
2022-06-01 14:20:00,39.84,39.96,39.76,39.95,127166.0,39.0129,39.1304,38.9345,39.1206,127166.0
2022-06-01 14:25:00,39.95,40.07,39.94,39.99,112067.0,39.1206,39.2381,39.1108,39.1598,112067.0
2022-06-01 14:30:00,39.99,40.07,39.98,40.0,95408.0,39.1598,39.2381,39.15,39.1696,95408.0
2022-06-01 14:35:00,40.0,40.0,39.88,39.9,73254.0,39.1696,39.1696,39.052,39.0716,73254.0
2022-06-01 14:40:00,39.88,39.94,39.87,39.94,84153.0,39.052,39.1108,39.0423,39.1108,84153.0
2022-06-01 14:45:00,39.94,39.95,39.82,39.86,90988.0,39.1108,39.1206,38.9933,39.0325,90988.0
2022-06-01 14:50:00,39.86,39.87,39.71,39.73,118634.0,39.0325,39.0423,38.8856,38.9052,118634.0
2022-06-01 14:55:00,39.72,39.74,39.63,39.69,112943.0,38.8954,38.915,38.8072,38.866,112943.0
2022-06-01 15:00:00,39.69,39.71,39.53,39.57,129282.0,38.866,38.8856,38.7093,38.7485,129282.0
2022-06-01 15:05:00,39.57,39.64,39.56,39.57,95327.0,38.7485,38.817,38.7387,38.7485,95327.0
2022-06-01 15:10:00,39.57,39.71,39.54,39.69,141223.0,38.7485,38.8856,38.7191,38.866,141223.0
2022-06-01 15:15:00,39.69,39.82,39.66,39.81,193099.0,38.866,38.9933,38.8366,38.9835,193099.0
2022-06-01 15:20:00,39.81,39.86,39.79,39.85,196122.0,38.9835,39.0325,38.9639,39.0227,196122.0
2022-06-01 15:25:00,39.84,39.85,39.77,39.81,98625.0,39.0129,39.0227,38.9443,38.9835,98625.0
2022-06-01 15:30:00,39.81,39.82,39.74,39.75,127910.0,38.9835,38.9933,38.915,38.9247,127910.0
2022-06-01 15:35:00,39.76,39.87,39.72,39.87,140394.0,38.9345,39.0423,38.8954,39.0423,140394.0
2022-06-01 15:40:00,39.88,39.92,39.8,39.8,215343.0,39.052,39.0912,38.9737,38.9737,215343.0
2022-06-01 15:45:00,39.81,39.86,39.76,39.8,200060.0,38.9835,39.0325,38.9345,38.9737,200060.0
2022-06-01 15:50:00,39.81,39.88,39.64,39.66,364186.0,38.9835,39.052,38.817,38.8366,364186.0
2022-06-01 15:55:00,39.66,39.68,39.53,39.53,621082.0,38.8366,38.8562,38.7093,38.7093,621082.0
2022-06-02 09:30:00,39.4,39.86,39.29,39.59,509578.0,38.582,39.0325,38.4743,38.7681,509578.0
2022-06-02 09:35:00,39.62,40.18,39.55,40.13,481807.0,38.7974,39.3458,38.7289,39.2969,481807.0
2022-06-02 09:40:00,40.13,40.15,39.83,40.08,354676.0,39.2969,39.3164,39.0031,39.2479,354676.0
2022-06-02 09:45:00,40.06,40.1,39.87,39.99,249816.0,39.2283,39.2675,39.0423,39.1598,249816.0
2022-06-02 09:50:00,39.98,39.98,39.62,39.67,247395.0,39.15,39.15,38.7974,38.8464,247395.0
2022-06-02 09:55:00,39.65,39.66,39.4,39.55,212172.0,38.8268,38.8366,38.582,38.7289,212172.0
2022-06-02 10:00:00,39.53,39.74,39.47,39.66,300906.0,38.7093,38.915,38.6506,38.8366,300906.0
2022-06-02 10:05:00,39.67,39.71,39.39,39.41,253543.0,38.8464,38.8856,38.5722,38.5918,253543.0
2022-06-02 10:10:00,39.41,39.8,39.4,39.71,256271.0,38.5918,38.9737,38.582,38.8856,256271.0
2022-06-02 10:15:00,39.7,39.7,39.4,39.4,218196.0,38.8758,38.8758,38.582,38.582,218196.0
2022-06-02 10:20:00,39.41,39.53,39.33,39.4,162431.0,38.5918,38.7093,38.5135,38.582,162431.0
2022-06-02 10:25:00,39.39,39.52,39.35,39.48,130342.0,38.5722,38.6995,38.533,38.6603,130342.0
2022-06-02 10:30:00,39.48,39.5,39.36,39.44,119955.0,38.6603,38.6799,38.5428,38.6212,119955.0
2022-06-02 10:35:00,39.43,39.53,39.39,39.42,114050.0,38.6114,38.7093,38.5722,38.6016,114050.0
2022-06-02 10:40:00,39.43,39.48,39.33,39.39,84443.0,38.6114,38.6603,38.5135,38.5722,84443.0
2022-06-02 10:45:00,39.37,39.4,39.24,39.29,135015.0,38.5526,38.582,38.4253,38.4743,135015.0
2022-06-02 10:50:00,39.28,39.37,39.22,39.35,104926.0,38.4645,38.5526,38.4057,38.533,104926.0
2022-06-02 10:55:00,39.36,39.47,39.34,39.45,110899.0,38.5428,38.6506,38.5233,38.631,110899.0
2022-06-02 11:00:00,39.44,39.55,39.39,39.53,122717.0,38.6212,38.7289,38.5722,38.7093,122717.0
2022-06-02 11:05:00,39.54,39.58,39.46,39.55,99794.0,38.7191,38.7583,38.6408,38.7289,99794.0
2022-06-02 11:10:00,39.55,39.65,39.54,39.61,140794.0,38.7289,38.8268,38.7191,38.7877,140794.0
2022-06-02 11:15:00,39.62,39.62,39.45,39.46,73375.0,38.7974,38.7974,38.631,38.6408,73375.0
2022-06-02 11:20:00,39.46,39.6,39.44,39.59,93004.0,38.6408,38.7779,38.6212,38.7681,93004.0
2022-06-02 11:25:00,39.59,39.64,39.54,39.64,120504.0,38.7681,38.817,38.7191,38.817,120504.0
2022-06-02 11:30:00,39.64,39.65,39.5,39.53,71505.0,38.817,38.8268,38.6799,38.7093,71505.0
2022-06-02 11:35:00,39.52,39.56,39.44,39.55,117968.0,38.6995,38.7387,38.6212,38.7289,117968.0
2022-06-02 11:40:00,39.55,39.66,39.55,39.59,141196.0,38.7289,38.8366,38.7289,38.7681,141196.0
2022-06-02 11:45:00,39.59,39.69,39.55,39.67,175331.0,38.7681,38.866,38.7289,38.8464,175331.0
2022-06-02 11:50:00,39.67,39.67,39.53,39.59,143729.0,38.8464,38.8464,38.7093,38.7681,143729.0
2022-06-02 11:55:00,39.6,39.62,39.48,39.48,142666.0,38.7779,38.7974,38.6603,38.6603,142666.0
2022-06-02 12:00:00,39.49,39.56,39.44,39.55,133270.0,38.6701,38.7387,38.6212,38.7289,133270.0
2022-06-02 12:05:00,39.55,39.56,39.45,39.45,61397.0,38.7289,38.7387,38.631,38.631,61397.0
2022-06-02 12:10:00,39.45,39.52,39.45,39.48,53736.0,38.631,38.6995,38.631,38.6603,53736.0
2022-06-02 12:15:00,39.47,39.59,39.46,39.55,64423.0,38.6506,38.7681,38.6408,38.7289,64423.0
2022-06-02 12:20:00,39.54,39.7,39.53,39.69,144059.0,38.7191,38.8758,38.7093,38.866,144059.0
2022-06-02 12:25:00,39.7,39.79,39.7,39.78,121938.0,38.8758,38.9639,38.8758,38.9541,121938.0
2022-06-02 12:30:00,39.79,39.91,39.75,39.89,189770.0,38.9639,39.0814,38.9247,39.0618,189770.0
2022-06-02 12:35:00,39.9,39.9,39.83,39.87,83684.0,39.0716,39.0716,39.0031,39.0423,83684.0
2022-06-02 12:40:00,39.87,39.87,39.77,39.78,170290.0,39.0423,39.0423,38.9443,38.9541,170290.0
2022-06-02 12:45:00,39.79,39.8,39.74,39.78,40123.0,38.9639,38.9737,38.915,38.9541,40123.0
2022-06-02 12:50:00,39.79,39.92,39.79,39.9,117843.0,38.9639,39.0912,38.9639,39.0716,117843.0
2022-06-02 12:55:00,39.9,39.95,39.87,39.94,62647.0,39.0716,39.1206,39.0423,39.1108,62647.0
2022-06-02 13:00:00,39.95,39.96,39.9,39.95,65500.0,39.1206,39.1304,39.0716,39.1206,65500.0
2022-06-02 13:05:00,39.94,39.95,39.88,39.9,42715.0,39.1108,39.1206,39.052,39.0716,42715.0
2022-06-02 13:10:00,39.9,39.92,39.8,39.86,89050.0,39.0716,39.0912,38.9737,39.0325,89050.0
2022-06-02 13:15:00,39.86,39.92,39.84,39.88,61479.0,39.0325,39.0912,39.0129,39.052,61479.0
2022-06-02 13:20:00,39.87,39.9,39.84,39.86,41958.0,39.0423,39.0716,39.0129,39.0325,41958.0
2022-06-02 13:25:00,39.87,40.12,39.81,40.07,259226.0,39.0423,39.2871,38.9835,39.2381,259226.0
2022-06-02 13:30:00,40.08,40.17,40.05,40.15,159350.0,39.2479,39.336,39.2185,39.3164,159350.0
2022-06-02 13:35:00,40.14,40.22,40.09,40.17,158299.0,39.3066,39.385,39.2577,39.336,158299.0
2022-06-02 13:40:00,40.17,40.19,40.09,40.13,58373.0,39.336,39.3556,39.2577,39.2969,58373.0
2022-06-02 13:45:00,40.13,40.19,40.09,40.15,82712.0,39.2969,39.3556,39.2577,39.3164,82712.0
2022-06-02 13:50:00,40.15,40.2,40.1,40.19,84700.0,39.3164,39.3654,39.2675,39.3556,84700.0
2022-06-02 13:55:00,40.19,40.19,40.11,40.14,80860.0,39.3556,39.3556,39.2773,39.3066,80860.0
2022-06-02 14:00:00,40.14,40.21,40.11,40.19,61755.0,39.3066,39.3752,39.2773,39.3556,61755.0
2022-06-02 14:05:00,40.2,40.25,40.18,40.25,83521.0,39.3654,39.4144,39.3458,39.4144,83521.0
2022-06-02 14:10:00,40.25,40.29,40.21,40.27,80426.0,39.4144,39.4535,39.3752,39.4339,80426.0
2022-06-02 14:15:00,40.27,40.28,40.14,40.16,80607.0,39.4339,39.4437,39.3066,39.3262,80607.0
2022-06-02 14:20:00,40.16,40.19,40.13,40.16,61195.0,39.3262,39.3556,39.2969,39.3262,61195.0
2022-06-02 14:25:00,40.16,40.16,40.08,40.12,87224.0,39.3262,39.3262,39.2479,39.2871,87224.0
2022-06-02 14:30:00,40.13,40.13,40.03,40.07,61782.0,39.2969,39.2969,39.1989,39.2381,61782.0
2022-06-02 14:35:00,40.08,40.11,40.04,40.08,38425.0,39.2479,39.2773,39.2087,39.2479,38425.0
2022-06-02 14:40:00,40.08,40.13,40.06,40.12,93115.0,39.2479,39.2969,39.2283,39.2871,93115.0
2022-06-02 14:45:00,40.12,40.16,40.09,40.12,253182.0,39.2871,39.3262,39.2577,39.2871,253182.0
2022-06-02 14:50:00,40.12,40.14,40.05,40.08,68030.0,39.2871,39.3066,39.2185,39.2479,68030.0
2022-06-02 14:55:00,40.08,40.09,39.96,39.98,94997.0,39.2479,39.2577,39.1304,39.15,94997.0
2022-06-02 15:00:00,39.98,40.04,39.96,40.0,100389.0,39.15,39.2087,39.1304,39.1696,100389.0
2022-06-02 15:05:00,40.01,40.04,39.97,40.01,61771.0,39.1793,39.2087,39.1402,39.1793,61771.0
2022-06-02 15:10:00,40.0,40.0,39.92,39.94,70654.0,39.1696,39.1696,39.0912,39.1108,70654.0
2022-06-02 15:15:00,39.94,39.95,39.86,39.9,86328.0,39.1108,39.1206,39.0325,39.0716,86328.0
2022-06-02 15:20:00,39.91,39.93,39.87,39.93,63967.0,39.0814,39.101,39.0423,39.101,63967.0
2022-06-02 15:25:00,39.92,39.98,39.88,39.91,128196.0,39.0912,39.15,39.052,39.0814,128196.0
2022-06-02 15:30:00,39.91,39.93,39.83,39.86,125338.0,39.0814,39.101,39.0031,39.0325,125338.0
2022-06-02 15:35:00,39.87,39.9,39.81,39.83,66261.0,39.0423,39.0716,38.9835,39.0031,66261.0
2022-06-02 15:40:00,39.82,39.89,39.81,39.88,109336.0,38.9933,39.0618,38.9835,39.052,109336.0
2022-06-02 15:45:00,39.87,39.91,39.82,39.86,167054.0,39.0423,39.0814,38.9933,39.0325,167054.0
2022-06-02 15:50:00,39.87,39.99,39.87,39.94,351271.0,39.0423,39.1598,39.0423,39.1108,351271.0
2022-06-02 15:55:00,39.93,40.01,39.9,40.0,381267.0,39.101,39.1793,39.0716,39.1696,381267.0
2022-06-03 09:30:00,39.2,39.42,39.03,39.34,444398.0,38.3862,38.6016,38.2197,38.5233,444398.0
2022-06-03 09:35:00,39.31,39.36,39.05,39.21,216398.0,38.4939,38.5428,38.2393,38.396,216398.0
2022-06-03 09:40:00,39.21,39.27,39.08,39.13,147053.0,38.396,38.4547,38.2687,38.3176,147053.0
2022-06-03 09:45:00,39.13,39.16,38.91,38.92,282253.0,38.3176,38.347,38.1022,38.112,282253.0
2022-06-03 09:50:00,38.92,39.06,38.9,39.02,212556.0,38.112,38.2491,38.0924,38.2099,212556.0
2022-06-03 09:55:00,39.02,39.14,38.98,39.06,292046.0,38.2099,38.3274,38.1707,38.2491,292046.0
2022-06-03 10:00:00,39.07,39.11,38.9,38.91,372122.0,38.2589,38.298,38.0924,38.1022,372122.0
2022-06-03 10:05:00,38.92,39.09,38.89,38.91,243476.0,38.112,38.2784,38.0826,38.1022,243476.0
2022-06-03 10:10:00,38.91,38.95,38.82,38.9,219852.0,38.1022,38.1414,38.0141,38.0924,219852.0
2022-06-03 10:15:00,38.89,38.91,38.84,38.86,271415.0,38.0826,38.1022,38.0336,38.0532,271415.0
2022-06-03 10:20:00,38.86,38.9,38.76,38.79,283544.0,38.0532,38.0924,37.9553,37.9847,283544.0
2022-06-03 10:25:00,38.78,38.89,38.77,38.86,220128.0,37.9749,38.0826,37.9651,38.0532,220128.0
2022-06-03 10:30:00,38.86,38.94,38.76,38.79,232165.0,38.0532,38.1316,37.9553,37.9847,232165.0
2022-06-03 10:35:00,38.79,38.85,38.57,38.61,298782.0,37.9847,38.0434,37.7692,37.8084,298782.0
2022-06-03 10:40:00,38.62,38.62,38.42,38.45,207930.0,37.8182,37.8182,37.6224,37.6517,207930.0
2022-06-03 10:45:00,38.46,38.63,38.42,38.58,135470.0,37.6615,37.828,37.6224,37.779,135470.0
2022-06-03 10:50:00,38.57,38.58,38.43,38.45,128756.0,37.7692,37.779,37.6321,37.6517,128756.0
2022-06-03 10:55:00,38.45,38.46,38.38,38.4,114922.0,37.6517,37.6615,37.5832,37.6028,114922.0
2022-06-03 11:00:00,38.39,38.4,38.19,38.23,195507.0,37.593,37.6028,37.3971,37.4363,195507.0
2022-06-03 11:05:00,38.23,38.24,38.13,38.22,114288.0,37.4363,37.4461,37.3384,37.4265,114288.0
2022-06-03 11:10:00,38.21,38.24,38.1,38.11,113802.0,37.4167,37.4461,37.309,37.3188,113802.0
2022-06-03 11:15:00,38.11,38.18,38.1,38.15,118246.0,37.3188,37.3873,37.309,37.358,118246.0
2022-06-03 11:20:00,38.14,38.21,38.09,38.09,96100.0,37.3482,37.4167,37.2992,37.2992,96100.0
2022-06-03 11:25:00,38.09,38.16,38.05,38.13,242603.0,37.2992,37.3678,37.26,37.3384,242603.0
2022-06-03 11:30:00,38.13,38.31,38.11,38.3,183424.0,37.3384,37.5146,37.3188,37.5048,183424.0
2022-06-03 11:35:00,38.3,38.34,38.27,38.34,95740.0,37.5048,37.544,37.4755,37.544,95740.0
2022-06-03 11:40:00,38.33,38.36,38.25,38.29,118298.0,37.5342,37.5636,37.4559,37.4951,118298.0
2022-06-03 11:45:00,38.28,38.28,38.18,38.25,78155.0,37.4853,37.4853,37.3873,37.4559,78155.0
2022-06-03 11:50:00,38.24,38.24,38.15,38.19,111138.0,37.4461,37.4461,37.358,37.3971,111138.0
2022-06-03 11:55:00,38.19,38.34,38.17,38.3,130440.0,37.3971,37.544,37.3775,37.5048,130440.0
2022-06-03 12:00:00,38.31,38.45,38.3,38.4,140882.0,37.5146,37.6517,37.5048,37.6028,140882.0
2022-06-03 12:05:00,38.41,38.44,38.33,38.36,96361.0,37.6126,37.6419,37.5342,37.5636,96361.0
2022-06-03 12:10:00,38.36,38.4,38.33,38.37,78743.0,37.5636,37.6028,37.5342,37.5734,78743.0
2022-06-03 12:15:00,38.36,38.39,38.31,38.33,115155.0,37.5636,37.593,37.5146,37.5342,115155.0
2022-06-03 12:20:00,38.32,38.48,38.31,38.43,175755.0,37.5244,37.6811,37.5146,37.6321,175755.0
2022-06-03 12:25:00,38.44,38.53,38.43,38.53,90506.0,37.6419,37.7301,37.6321,37.7301,90506.0
2022-06-03 12:30:00,38.52,38.57,38.46,38.48,73833.0,37.7203,37.7692,37.6615,37.6811,73833.0
2022-06-03 12:35:00,38.49,38.6,38.48,38.58,102925.0,37.6909,37.7986,37.6811,37.779,102925.0
2022-06-03 12:40:00,38.57,38.58,38.47,38.51,55276.0,37.7692,37.779,37.6713,37.7105,55276.0
2022-06-03 12:45:00,38.51,38.58,38.48,38.52,49079.0,37.7105,37.779,37.6811,37.7203,49079.0
2022-06-03 12:50:00,38.51,38.56,38.46,38.54,81419.0,37.7105,37.7594,37.6615,37.7399,81419.0
2022-06-03 12:55:00,38.54,38.67,38.53,38.66,109037.0,37.7399,37.8672,37.7301,37.8574,109037.0
2022-06-03 13:00:00,38.66,38.88,38.6,38.85,147842.0,37.8574,38.0728,37.7986,38.0434,147842.0
2022-06-03 13:05:00,38.85,38.89,38.76,38.81,83820.0,38.0434,38.0826,37.9553,38.0043,83820.0
2022-06-03 13:10:00,38.79,38.83,38.71,38.73,61139.0,37.9847,38.0238,37.9063,37.9259,61139.0
2022-06-03 13:15:00,38.72,38.72,38.59,38.64,84467.0,37.9161,37.9161,37.7888,37.8378,84467.0
2022-06-03 13:20:00,38.63,38.72,38.62,38.72,61160.0,37.828,37.9161,37.8182,37.9161,61160.0
2022-06-03 13:25:00,38.73,38.74,38.64,38.7,53111.0,37.9259,37.9357,37.8378,37.8965,53111.0
2022-06-03 13:30:00,38.69,38.69,38.62,38.67,45952.0,37.8868,37.8868,37.8182,37.8672,45952.0
2022-06-03 13:35:00,38.68,38.7,38.59,38.6,83243.0,37.877,37.8965,37.7888,37.7986,83243.0
2022-06-03 13:40:00,38.61,38.61,38.45,38.48,153902.0,37.8084,37.8084,37.6517,37.6811,153902.0
2022-06-03 13:45:00,38.48,38.6,38.48,38.57,57096.0,37.6811,37.7986,37.6811,37.7692,57096.0
2022-06-03 13:50:00,38.57,38.6,38.55,38.55,57992.0,37.7692,37.7986,37.7497,37.7497,57992.0
2022-06-03 13:55:00,38.55,38.58,38.52,38.53,68722.0,37.7497,37.779,37.7203,37.7301,68722.0
2022-06-03 14:00:00,38.53,38.54,38.46,38.48,85369.0,37.7301,37.7399,37.6615,37.6811,85369.0
2022-06-03 14:05:00,38.47,38.56,38.44,38.52,68187.0,37.6713,37.7594,37.6419,37.7203,68187.0
2022-06-03 14:10:00,38.52,38.57,38.49,38.54,57552.0,37.7203,37.7692,37.6909,37.7399,57552.0
2022-06-03 14:15:00,38.54,38.64,38.52,38.64,60475.0,37.7399,37.8378,37.7203,37.8378,60475.0
2022-06-03 14:20:00,38.65,38.65,38.55,38.59,69460.0,37.8476,37.8476,37.7497,37.7888,69460.0
2022-06-03 14:25:00,38.59,38.75,38.58,38.75,97565.0,37.7888,37.9455,37.779,37.9455,97565.0
2022-06-03 14:30:00,38.74,38.74,38.64,38.65,75211.0,37.9357,37.9357,37.8378,37.8476,75211.0
2022-06-03 14:35:00,38.65,38.65,38.54,38.57,68369.0,37.8476,37.8476,37.7399,37.7692,68369.0
2022-06-03 14:40:00,38.57,38.62,38.54,38.61,52837.0,37.7692,37.8182,37.7399,37.8084,52837.0
2022-06-03 14:45:00,38.62,38.66,38.56,38.65,54995.0,37.8182,37.8574,37.7594,37.8476,54995.0
2022-06-03 14:50:00,38.65,38.65,38.53,38.57,56472.0,37.8476,37.8476,37.7301,37.7692,56472.0
2022-06-03 14:55:00,38.58,38.6,38.55,38.55,43530.0,37.779,37.7986,37.7497,37.7497,43530.0
2022-06-03 15:00:00,38.57,38.69,38.56,38.67,191876.0,37.7692,37.8868,37.7594,37.8672,191876.0
2022-06-03 15:05:00,38.66,38.68,38.56,38.58,126914.0,37.8574,37.877,37.7594,37.779,126914.0
2022-06-03 15:10:00,38.58,38.61,38.44,38.45,111475.0,37.779,37.8084,37.6419,37.6517,111475.0
2022-06-03 15:15:00,38.45,38.47,38.39,38.42,129223.0,37.6517,37.6713,37.593,37.6224,129223.0
2022-06-03 15:20:00,38.43,38.49,38.42,38.48,164691.0,37.6321,37.6909,37.6224,37.6811,164691.0
2022-06-03 15:25:00,38.49,38.61,38.48,38.61,237142.0,37.6909,37.8084,37.6811,37.8084,237142.0
2022-06-03 15:30:00,38.6,38.63,38.53,38.58,286689.0,37.7986,37.828,37.7301,37.779,286689.0
2022-06-03 15:35:00,38.57,38.63,38.51,38.52,216859.0,37.7692,37.828,37.7105,37.7203,216859.0
2022-06-03 15:40:00,38.52,38.53,38.41,38.43,249849.0,37.7203,37.7301,37.6126,37.6321,249849.0
2022-06-03 15:45:00,38.43,38.45,38.38,38.41,303569.0,37.6321,37.6517,37.5832,37.6126,303569.0
2022-06-03 15:50:00,38.41,38.53,38.37,38.5,507974.0,37.6126,37.7301,37.5734,37.7007,507974.0
2022-06-03 15:55:00,38.5,38.62,38.49,38.53,694375.0,37.7007,37.8182,37.6909,37.7301,694375.0
2022-06-06 09:30:00,39.0,39.2,38.81,38.89,320745.0,38.1903,38.3862,38.0043,38.0826,320745.0
2022-06-06 09:35:00,38.88,38.88,38.45,38.58,177361.0,38.0728,38.0728,37.6517,37.779,177361.0
2022-06-06 09:40:00,38.58,38.74,38.44,38.55,151564.0,37.779,37.9357,37.6419,37.7497,151564.0
2022-06-06 09:45:00,38.56,38.65,38.3,38.64,141711.0,37.7594,37.8476,37.5048,37.8378,141711.0
2022-06-06 09:50:00,38.64,38.76,38.53,38.76,114204.0,37.8378,37.9553,37.7301,37.9553,114204.0
2022-06-06 09:55:00,38.76,38.88,38.74,38.86,116339.0,37.9553,38.0728,37.9357,38.0532,116339.0
2022-06-06 10:00:00,38.88,39.13,38.83,39.11,186723.0,38.0728,38.3176,38.0238,38.298,186723.0
2022-06-06 10:05:00,39.1,39.22,39.07,39.13,148728.0,38.2882,38.4057,38.2589,38.3176,148728.0
2022-06-06 10:10:00,39.13,39.19,39.06,39.14,109125.0,38.3176,38.3764,38.2491,38.3274,109125.0
2022-06-06 10:15:00,39.14,39.18,39.06,39.13,74367.0,38.3274,38.3666,38.2491,38.3176,74367.0
2022-06-06 10:20:00,39.13,39.19,39.04,39.15,79978.0,38.3176,38.3764,38.2295,38.3372,79978.0
2022-06-06 10:25:00,39.14,39.19,39.07,39.18,61685.0,38.3274,38.3764,38.2589,38.3666,61685.0
2022-06-06 10:30:00,39.17,39.2,39.03,39.03,56648.0,38.3568,38.3862,38.2197,38.2197,56648.0
2022-06-06 10:35:00,39.03,39.1,38.93,38.98,131043.0,38.2197,38.2882,38.1218,38.1707,131043.0
2022-06-06 10:40:00,38.99,39.1,38.97,39.08,60628.0,38.1805,38.2882,38.1609,38.2687,60628.0
2022-06-06 10:45:00,39.1,39.15,39.05,39.09,63968.0,38.2882,38.3372,38.2393,38.2784,63968.0
2022-06-06 10:50:00,39.1,39.15,38.98,38.98,38817.0,38.2882,38.3372,38.1707,38.1707,38817.0
2022-06-06 10:55:00,38.99,39.03,38.94,38.96,53317.0,38.1805,38.2197,38.1316,38.1511,53317.0
2022-06-06 11:00:00,38.97,39.07,38.96,39.0,58199.0,38.1609,38.2589,38.1511,38.1903,58199.0
2022-06-06 11:05:00,39.01,39.08,38.98,39.02,115809.0,38.2001,38.2687,38.1707,38.2099,115809.0
2022-06-06 11:10:00,39.02,39.05,38.89,38.96,93683.0,38.2099,38.2393,38.0826,38.1511,93683.0
2022-06-06 11:15:00,38.95,38.98,38.73,38.73,120802.0,38.1414,38.1707,37.9259,37.9259,120802.0
2022-06-06 11:20:00,38.73,38.84,38.71,38.77,125905.0,37.9259,38.0336,37.9063,37.9651,125905.0
2022-06-06 11:25:00,38.77,38.91,38.76,38.88,52218.0,37.9651,38.1022,37.9553,38.0728,52218.0
2022-06-06 11:30:00,38.88,38.91,38.82,38.85,69310.0,38.0728,38.1022,38.0141,38.0434,69310.0
2022-06-06 11:35:00,38.85,38.95,38.79,38.91,62165.0,38.0434,38.1414,37.9847,38.1022,62165.0
2022-06-06 11:40:00,38.91,39.04,38.89,39.04,54285.0,38.1022,38.2295,38.0826,38.2295,54285.0
2022-06-06 11:45:00,39.04,39.09,38.97,38.98,110861.0,38.2295,38.2784,38.1609,38.1707,110861.0
2022-06-06 11:50:00,38.98,39.04,38.96,38.98,54745.0,38.1707,38.2295,38.1511,38.1707,54745.0
2022-06-06 11:55:00,38.98,39.03,38.97,39.01,54791.0,38.1707,38.2197,38.1609,38.2001,54791.0
2022-06-06 12:00:00,39.0,39.04,38.86,38.91,73932.0,38.1903,38.2295,38.0532,38.1022,73932.0
2022-06-06 12:05:00,38.92,38.94,38.8,38.8,57310.0,38.112,38.1316,37.9945,37.9945,57310.0
2022-06-06 12:10:00,38.79,38.8,38.72,38.76,89667.0,37.9847,37.9945,37.9161,37.9553,89667.0
2022-06-06 12:15:00,38.76,38.81,38.71,38.79,31465.0,37.9553,38.0043,37.9063,37.9847,31465.0
2022-06-06 12:20:00,38.78,38.84,38.78,38.8,40980.0,37.9749,38.0336,37.9749,37.9945,40980.0
2022-06-06 12:25:00,38.81,38.85,38.76,38.77,45296.0,38.0043,38.0434,37.9553,37.9651,45296.0
2022-06-06 12:30:00,38.76,38.83,38.7,38.82,30563.0,37.9553,38.0238,37.8965,38.0141,30563.0
2022-06-06 12:35:00,38.82,38.82,38.76,38.79,52288.0,38.0141,38.0141,37.9553,37.9847,52288.0
2022-06-06 12:40:00,38.78,38.84,38.78,38.84,26994.0,37.9749,38.0336,37.9749,38.0336,26994.0
2022-06-06 12:45:00,38.84,38.88,38.83,38.85,52302.0,38.0336,38.0728,38.0238,38.0434,52302.0
2022-06-06 12:50:00,38.84,38.84,38.76,38.84,55109.0,38.0336,38.0336,37.9553,38.0336,55109.0
2022-06-06 12:55:00,38.84,38.94,38.83,38.92,46987.0,38.0336,38.1316,38.0238,38.112,46987.0
2022-06-06 13:00:00,38.92,38.93,38.86,38.86,35321.0,38.112,38.1218,38.0532,38.0532,35321.0
2022-06-06 13:05:00,38.87,38.93,38.86,38.89,32441.0,38.063,38.1218,38.0532,38.0826,32441.0
2022-06-06 13:10:00,38.9,38.91,38.79,38.87,42075.0,38.0924,38.1022,37.9847,38.063,42075.0
2022-06-06 13:15:00,38.88,38.89,38.82,38.84,38804.0,38.0728,38.0826,38.0141,38.0336,38804.0
2022-06-06 13:20:00,38.85,38.9,38.82,38.86,59100.0,38.0434,38.0924,38.0141,38.0532,59100.0
2022-06-06 13:25:00,38.85,38.91,38.83,38.9,36553.0,38.0434,38.1022,38.0238,38.0924,36553.0
2022-06-06 13:30:00,38.9,38.95,38.87,38.93,25519.0,38.0924,38.1414,38.063,38.1218,25519.0
2022-06-06 13:35:00,38.92,39.04,38.91,39.01,44901.0,38.112,38.2295,38.1022,38.2001,44901.0
2022-06-06 13:40:00,39.02,39.08,39.0,39.06,74537.0,38.2099,38.2687,38.1903,38.2491,74537.0
2022-06-06 13:45:00,39.07,39.1,39.0,39.09,43182.0,38.2589,38.2882,38.1903,38.2784,43182.0
2022-06-06 13:50:00,39.1,39.18,39.09,39.13,65937.0,38.2882,38.3666,38.2784,38.3176,65937.0
2022-06-06 13:55:00,39.13,39.2,39.12,39.2,35234.0,38.3176,38.3862,38.3078,38.3862,35234.0
2022-06-06 14:00:00,39.19,39.27,39.16,39.26,76219.0,38.3764,38.4547,38.347,38.4449,76219.0
2022-06-06 14:05:00,39.26,39.29,39.16,39.21,57854.0,38.4449,38.4743,38.347,38.396,57854.0
2022-06-06 14:10:00,39.2,39.23,39.15,39.17,57702.0,38.3862,38.4155,38.3372,38.3568,57702.0
2022-06-06 14:15:00,39.16,39.19,39.11,39.14,60222.0,38.347,38.3764,38.298,38.3274,60222.0
2022-06-06 14:20:00,39.13,39.14,39.02,39.07,46931.0,38.3176,38.3274,38.2099,38.2589,46931.0
2022-06-06 14:25:00,39.07,39.07,38.96,38.99,100218.0,38.2589,38.2589,38.1511,38.1805,100218.0
2022-06-06 14:30:00,38.98,39.0,38.9,38.91,138659.0,38.1707,38.1903,38.0924,38.1022,138659.0
2022-06-06 14:35:00,38.92,38.95,38.84,38.86,54832.0,38.112,38.1414,38.0336,38.0532,54832.0
2022-06-06 14:40:00,38.87,38.9,38.83,38.87,49988.0,38.063,38.0924,38.0238,38.063,49988.0
2022-06-06 14:45:00,38.87,38.92,38.85,38.86,48028.0,38.063,38.112,38.0434,38.0532,48028.0
2022-06-06 14:50:00,38.85,38.87,38.77,38.87,63499.0,38.0434,38.063,37.9651,38.063,63499.0
2022-06-06 14:55:00,38.86,38.93,38.84,38.91,45659.0,38.0532,38.1218,38.0336,38.1022,45659.0
2022-06-06 15:00:00,38.91,38.92,38.85,38.87,59692.0,38.1022,38.112,38.0434,38.063,59692.0
2022-06-06 15:05:00,38.87,38.89,38.81,38.87,53974.0,38.063,38.0826,38.0043,38.063,53974.0
2022-06-06 15:10:00,38.86,38.91,38.82,38.89,79165.0,38.0532,38.1022,38.0141,38.0826,79165.0
2022-06-06 15:15:00,38.89,38.94,38.86,38.86,55785.0,38.0826,38.1316,38.0532,38.0532,55785.0
2022-06-06 15:20:00,38.85,38.93,38.82,38.9,55367.0,38.0434,38.1218,38.0141,38.0924,55367.0
2022-06-06 15:25:00,38.91,38.96,38.91,38.94,53950.0,38.1022,38.1511,38.1022,38.1316,53950.0
2022-06-06 15:30:00,38.95,38.98,38.92,38.95,106101.0,38.1414,38.1707,38.112,38.1414,106101.0
2022-06-06 15:35:00,38.95,38.97,38.89,38.92,82912.0,38.1414,38.1609,38.0826,38.112,82912.0
2022-06-06 15:40:00,38.93,39.02,38.9,38.99,139170.0,38.1218,38.2099,38.0924,38.1805,139170.0
2022-06-06 15:45:00,39.0,39.02,38.89,38.93,173886.0,38.1903,38.2099,38.0826,38.1218,173886.0
2022-06-06 15:50:00,38.94,39.06,38.94,39.06,263037.0,38.1316,38.2491,38.1316,38.2491,263037.0
2022-06-06 15:55:00,39.05,39.1,38.98,38.99,364453.0,38.2393,38.2882,38.1707,38.1805,364453.0
2022-06-07 09:30:00,38.37,38.68,38.24,38.66,219822.0,37.5734,37.877,37.4461,37.8574,219822.0
2022-06-07 09:35:00,38.67,38.87,38.57,38.67,150055.0,37.8672,38.063,37.7692,37.8672,150055.0
2022-06-07 09:40:00,38.69,38.71,38.48,38.48,122511.0,37.8868,37.9063,37.6811,37.6811,122511.0
2022-06-07 09:45:00,38.49,38.59,38.37,38.44,87161.0,37.6909,37.7888,37.5734,37.6419,87161.0
2022-06-07 09:50:00,38.45,38.66,38.44,38.54,110447.0,37.6517,37.8574,37.6419,37.7399,110447.0
2022-06-07 09:55:00,38.57,38.64,38.46,38.48,83737.0,37.7692,37.8378,37.6615,37.6811,83737.0
2022-06-07 10:00:00,38.47,38.67,38.44,38.67,74962.0,37.6713,37.8672,37.6419,37.8672,74962.0
2022-06-07 10:05:00,38.67,38.78,38.63,38.69,92308.0,37.8672,37.9749,37.828,37.8868,92308.0
2022-06-07 10:10:00,38.67,38.7,38.58,38.67,85209.0,37.8672,37.8965,37.779,37.8672,85209.0
2022-06-07 10:15:00,38.67,38.72,38.54,38.72,145205.0,37.8672,37.9161,37.7399,37.9161,145205.0
2022-06-07 10:20:00,38.72,38.85,38.67,38.79,78057.0,37.9161,38.0434,37.8672,37.9847,78057.0
2022-06-07 10:25:00,38.77,38.97,38.74,38.93,176908.0,37.9651,38.1609,37.9357,38.1218,176908.0
2022-06-07 10:30:00,38.94,39.09,38.92,39.08,159217.0,38.1316,38.2784,38.112,38.2687,159217.0
2022-06-07 10:35:00,39.08,39.18,39.01,39.17,130237.0,38.2687,38.3666,38.2001,38.3568,130237.0
2022-06-07 10:40:00,39.19,39.22,39.12,39.14,83310.0,38.3764,38.4057,38.3078,38.3274,83310.0
2022-06-07 10:45:00,39.16,39.27,39.16,39.26,110380.0,38.347,38.4547,38.347,38.4449,110380.0
2022-06-07 10:50:00,39.25,39.29,39.19,39.21,88060.0,38.4351,38.4743,38.3764,38.396,88060.0
2022-06-07 10:55:00,39.2,39.28,39.19,39.2,69994.0,38.3862,38.4645,38.3764,38.3862,69994.0
2022-06-07 11:00:00,39.21,39.31,39.21,39.23,83473.0,38.396,38.4939,38.396,38.4155,83473.0
2022-06-07 11:05:00,39.22,39.34,39.19,39.32,105197.0,38.4057,38.5233,38.3764,38.5037,105197.0
2022-06-07 11:10:00,39.32,39.44,39.3,39.41,56956.0,38.5037,38.6212,38.4841,38.5918,56956.0
2022-06-07 11:15:00,39.41,39.41,39.31,39.32,66940.0,38.5918,38.5918,38.4939,38.5037,66940.0
2022-06-07 11:20:00,39.34,39.35,39.2,39.23,79265.0,38.5233,38.533,38.3862,38.4155,79265.0
2022-06-07 11:25:00,39.23,39.26,39.17,39.24,81387.0,38.4155,38.4449,38.3568,38.4253,81387.0
2022-06-07 11:30:00,39.24,39.25,39.19,39.23,75641.0,38.4253,38.4351,38.3764,38.4155,75641.0
2022-06-07 11:35:00,39.24,39.24,39.12,39.21,124039.0,38.4253,38.4253,38.3078,38.396,124039.0
2022-06-07 11:40:00,39.21,39.21,39.13,39.15,52599.0,38.396,38.396,38.3176,38.3372,52599.0
2022-06-07 11:45:00,39.15,39.18,39.06,39.08,130740.0,38.3372,38.3666,38.2491,38.2687,130740.0
2022-06-07 11:50:00,39.07,39.19,39.04,39.17,88899.0,38.2589,38.3764,38.2295,38.3568,88899.0
2022-06-07 11:55:00,39.17,39.25,39.17,39.23,70949.0,38.3568,38.4351,38.3568,38.4155,70949.0
2022-06-07 12:00:00,39.23,39.29,39.21,39.24,32719.0,38.4155,38.4743,38.396,38.4253,32719.0
2022-06-07 12:05:00,39.23,39.23,39.15,39.19,46115.0,38.4155,38.4155,38.3372,38.3764,46115.0
2022-06-07 12:10:00,39.19,39.2,39.12,39.18,45501.0,38.3764,38.3862,38.3078,38.3666,45501.0
2022-06-07 12:15:00,39.17,39.18,39.05,39.06,29398.0,38.3568,38.3666,38.2393,38.2491,29398.0
2022-06-07 12:20:00,39.06,39.09,38.98,39.0,50050.0,38.2491,38.2784,38.1707,38.1903,50050.0
2022-06-07 12:25:00,39.0,39.04,38.97,39.01,32968.0,38.1903,38.2295,38.1609,38.2001,32968.0
2022-06-07 12:30:00,39.0,39.03,38.95,39.01,29179.0,38.1903,38.2197,38.1414,38.2001,29179.0
2022-06-07 12:35:00,39.02,39.08,38.99,39.05,55401.0,38.2099,38.2687,38.1805,38.2393,55401.0
2022-06-07 12:40:00,39.06,39.16,39.05,39.16,94227.0,38.2491,38.347,38.2393,38.347,94227.0
2022-06-07 12:45:00,39.16,39.25,39.15,39.24,51486.0,38.347,38.4351,38.3372,38.4253,51486.0
2022-06-07 12:50:00,39.24,39.28,39.2,39.26,38444.0,38.4253,38.4645,38.3862,38.4449,38444.0
2022-06-07 12:55:00,39.25,39.27,39.22,39.25,50528.0,38.4351,38.4547,38.4057,38.4351,50528.0
2022-06-07 13:00:00,39.27,39.3,39.23,39.3,35492.0,38.4547,38.4841,38.4155,38.4841,35492.0
2022-06-07 13:05:00,39.3,39.37,39.26,39.35,47498.0,38.4841,38.5526,38.4449,38.533,47498.0
2022-06-07 13:10:00,39.34,39.35,39.3,39.32,50609.0,38.5233,38.533,38.4841,38.5037,50609.0
2022-06-07 13:15:00,39.32,39.35,39.3,39.32,57925.0,38.5037,38.533,38.4841,38.5037,57925.0
2022-06-07 13:20:00,39.33,39.35,39.29,39.32,66726.0,38.5135,38.533,38.4743,38.5037,66726.0
2022-06-07 13:25:00,39.32,39.36,39.25,39.35,75317.0,38.5037,38.5428,38.4351,38.533,75317.0
2022-06-07 13:30:00,39.36,39.37,39.27,39.3,68746.0,38.5428,38.5526,38.4547,38.4841,68746.0
2022-06-07 13:35:00,39.3,39.32,39.26,39.27,52221.0,38.4841,38.5037,38.4449,38.4547,52221.0
2022-06-07 13:40:00,39.27,39.3,39.24,39.24,60809.0,38.4547,38.4841,38.4253,38.4253,60809.0
2022-06-07 13:45:00,39.24,39.28,39.23,39.28,38021.0,38.4253,38.4645,38.4155,38.4645,38021.0
2022-06-07 13:50:00,39.29,39.31,39.26,39.27,34642.0,38.4743,38.4939,38.4449,38.4547,34642.0
2022-06-07 13:55:00,39.28,39.29,39.26,39.27,51110.0,38.4645,38.4743,38.4449,38.4547,51110.0
2022-06-07 14:00:00,39.27,39.3,39.24,39.27,43856.0,38.4547,38.4841,38.4253,38.4547,43856.0
2022-06-07 14:05:00,39.27,39.39,39.25,39.39,45231.0,38.4547,38.5722,38.4351,38.5722,45231.0
2022-06-07 14:10:00,39.39,39.51,39.39,39.51,69991.0,38.5722,38.6897,38.5722,38.6897,69991.0
2022-06-07 14:15:00,39.51,39.52,39.42,39.44,76283.0,38.6897,38.6995,38.6016,38.6212,76283.0
2022-06-07 14:20:00,39.44,39.44,39.39,39.4,66024.0,38.6212,38.6212,38.5722,38.582,66024.0
2022-06-07 14:25:00,39.41,39.46,39.39,39.45,41974.0,38.5918,38.6408,38.5722,38.631,41974.0
2022-06-07 14:30:00,39.46,39.55,39.41,39.54,123842.0,38.6408,38.7289,38.5918,38.7191,123842.0
2022-06-07 14:35:00,39.53,39.54,39.48,39.51,30863.0,38.7093,38.7191,38.6603,38.6897,30863.0
2022-06-07 14:40:00,39.51,39.56,39.44,39.46,75388.0,38.6897,38.7387,38.6212,38.6408,75388.0
2022-06-07 14:45:00,39.45,39.47,39.39,39.4,43913.0,38.631,38.6506,38.5722,38.582,43913.0
2022-06-07 14:50:00,39.41,39.48,39.39,39.47,45459.0,38.5918,38.6603,38.5722,38.6506,45459.0
2022-06-07 14:55:00,39.46,39.49,39.42,39.48,55676.0,38.6408,38.6701,38.6016,38.6603,55676.0
2022-06-07 15:00:00,39.47,39.53,39.46,39.5,76347.0,38.6506,38.7093,38.6408,38.6799,76347.0
2022-06-07 15:05:00,39.5,39.54,39.47,39.51,92452.0,38.6799,38.7191,38.6506,38.6897,92452.0
2022-06-07 15:10:00,39.52,39.56,39.45,39.46,78520.0,38.6995,38.7387,38.631,38.6408,78520.0
2022-06-07 15:15:00,39.46,39.52,39.44,39.51,50991.0,38.6408,38.6995,38.6212,38.6897,50991.0
2022-06-07 15:20:00,39.51,39.55,39.49,39.53,55929.0,38.6897,38.7289,38.6701,38.7093,55929.0
2022-06-07 15:25:00,39.54,39.6,39.51,39.59,119734.0,38.7191,38.7779,38.6897,38.7681,119734.0
2022-06-07 15:30:00,39.59,39.66,39.58,39.65,113619.0,38.7681,38.8366,38.7583,38.8268,113619.0
2022-06-07 15:35:00,39.66,39.7,39.61,39.63,161080.0,38.8366,38.8758,38.7877,38.8072,161080.0
2022-06-07 15:40:00,39.64,39.7,39.63,39.68,133576.0,38.817,38.8758,38.8072,38.8562,133576.0
2022-06-07 15:45:00,39.67,39.7,39.65,39.68,162894.0,38.8464,38.8758,38.8268,38.8562,162894.0
2022-06-07 15:50:00,39.68,39.77,39.66,39.73,361421.0,38.8562,38.9443,38.8366,38.9052,361421.0
2022-06-07 15:55:00,39.74,39.79,39.73,39.73,515152.0,38.915,38.9639,38.9052,38.9052,515152.0
2022-06-08 09:30:00,38.84,39.21,38.83,39.15,311790.0,38.0336,38.396,38.0238,38.3372,311790.0
2022-06-08 09:35:00,39.15,39.29,39.14,39.26,133625.0,38.3372,38.4743,38.3274,38.4449,133625.0
2022-06-08 09:40:00,39.27,39.33,39.06,39.3,145011.0,38.4547,38.5135,38.2491,38.4841,145011.0
2022-06-08 09:45:00,39.29,39.53,39.23,39.47,135368.0,38.4743,38.7093,38.4155,38.6506,135368.0
2022-06-08 09:50:00,39.46,39.53,39.34,39.39,119435.0,38.6408,38.7093,38.5233,38.5722,119435.0
2022-06-08 09:55:00,39.39,39.5,39.35,39.41,119662.0,38.5722,38.6799,38.533,38.5918,119662.0
2022-06-08 10:00:00,39.42,39.43,39.23,39.26,85286.0,38.6016,38.6114,38.4155,38.4449,85286.0
2022-06-08 10:05:00,39.26,39.26,39.11,39.14,182208.0,38.4449,38.4449,38.298,38.3274,182208.0
2022-06-08 10:10:00,39.13,39.15,38.87,38.88,172710.0,38.3176,38.3372,38.063,38.0728,172710.0
2022-06-08 10:15:00,38.87,38.92,38.78,38.85,135217.0,38.063,38.112,37.9749,38.0434,135217.0
2022-06-08 10:20:00,38.85,38.92,38.83,38.88,139647.0,38.0434,38.112,38.0238,38.0728,139647.0
2022-06-08 10:25:00,38.86,38.86,38.73,38.78,133583.0,38.0532,38.0532,37.9259,37.9749,133583.0
2022-06-08 10:30:00,38.79,38.84,38.74,38.79,88956.0,37.9847,38.0336,37.9357,37.9847,88956.0
2022-06-08 10:35:00,38.8,38.87,38.74,38.78,125195.0,37.9945,38.063,37.9357,37.9749,125195.0
2022-06-08 10:40:00,38.78,38.88,38.72,38.77,132942.0,37.9749,38.0728,37.9161,37.9651,132942.0
2022-06-08 10:45:00,38.76,38.88,38.76,38.82,82031.0,37.9553,38.0728,37.9553,38.0141,82031.0
2022-06-08 10:50:00,38.82,38.84,38.74,38.74,73358.0,38.0141,38.0336,37.9357,37.9357,73358.0
2022-06-08 10:55:00,38.73,38.77,38.67,38.76,141866.0,37.9259,37.9651,37.8672,37.9553,141866.0
2022-06-08 11:00:00,38.78,38.78,38.69,38.72,74894.0,37.9749,37.9749,37.8868,37.9161,74894.0
2022-06-08 11:05:00,38.72,38.79,38.72,38.79,55390.0,37.9161,37.9847,37.9161,37.9847,55390.0
2022-06-08 11:10:00,38.79,38.84,38.77,38.84,116206.0,37.9847,38.0336,37.9651,38.0336,116206.0
2022-06-08 11:15:00,38.84,38.86,38.77,38.77,101120.0,38.0336,38.0532,37.9651,37.9651,101120.0
2022-06-08 11:20:00,38.77,38.9,38.76,38.89,104640.0,37.9651,38.0924,37.9553,38.0826,104640.0
2022-06-08 11:25:00,38.88,38.92,38.82,38.82,108575.0,38.0728,38.112,38.0141,38.0141,108575.0
2022-06-08 11:30:00,38.82,38.97,38.82,38.93,101693.0,38.0141,38.1609,38.0141,38.1218,101693.0
2022-06-08 11:35:00,38.93,38.98,38.9,38.92,56086.0,38.1218,38.1707,38.0924,38.112,56086.0
2022-06-08 11:40:00,38.93,38.95,38.78,38.79,74572.0,38.1218,38.1414,37.9749,37.9847,74572.0
2022-06-08 11:45:00,38.79,38.86,38.79,38.83,37503.0,37.9847,38.0532,37.9847,38.0238,37503.0
2022-06-08 11:50:00,38.83,38.9,38.83,38.87,83339.0,38.0238,38.0924,38.0238,38.063,83339.0
2022-06-08 11:55:00,38.87,38.9,38.84,38.86,38184.0,38.063,38.0924,38.0336,38.0532,38184.0
2022-06-08 12:00:00,38.86,38.93,38.83,38.84,63670.0,38.0532,38.1218,38.0238,38.0336,63670.0
2022-06-08 12:05:00,38.84,38.84,38.7,38.72,116388.0,38.0336,38.0336,37.8965,37.9161,116388.0
2022-06-08 12:10:00,38.73,38.78,38.69,38.78,88243.0,37.9259,37.9749,37.8868,37.9749,88243.0
2022-06-08 12:15:00,38.78,38.8,38.73,38.8,35236.0,37.9749,37.9945,37.9259,37.9945,35236.0
2022-06-08 12:20:00,38.8,38.82,38.65,38.68,65746.0,37.9945,38.0141,37.8476,37.877,65746.0
2022-06-08 12:25:00,38.69,38.7,38.57,38.61,86926.0,37.8868,37.8965,37.7692,37.8084,86926.0
2022-06-08 12:30:00,38.61,38.61,38.47,38.54,115212.0,37.8084,37.8084,37.6713,37.7399,115212.0
2022-06-08 12:35:00,38.55,38.56,38.42,38.42,70167.0,37.7497,37.7594,37.6224,37.6224,70167.0
2022-06-08 12:40:00,38.42,38.46,38.37,38.38,57878.0,37.6224,37.6615,37.5734,37.5832,57878.0
2022-06-08 12:45:00,38.38,38.45,38.28,38.44,109962.0,37.5832,37.6517,37.4853,37.6419,109962.0
2022-06-08 12:50:00,38.44,38.46,38.41,38.42,43256.0,37.6419,37.6615,37.6126,37.6224,43256.0
2022-06-08 12:55:00,38.42,38.43,38.35,38.41,66224.0,37.6224,37.6321,37.5538,37.6126,66224.0
2022-06-08 13:00:00,38.41,38.42,38.33,38.37,57161.0,37.6126,37.6224,37.5342,37.5734,57161.0
2022-06-08 13:05:00,38.37,38.4,38.36,38.39,46979.0,37.5734,37.6028,37.5636,37.593,46979.0
2022-06-08 13:10:00,38.39,38.44,38.36,38.39,77355.0,37.593,37.6419,37.5636,37.593,77355.0
2022-06-08 13:15:00,38.39,38.46,38.37,38.45,49187.0,37.593,37.6615,37.5734,37.6517,49187.0
2022-06-08 13:20:00,38.45,38.45,38.32,38.34,55048.0,37.6517,37.6517,37.5244,37.544,55048.0
2022-06-08 13:25:00,38.34,38.36,38.32,38.32,91419.0,37.544,37.5636,37.5244,37.5244,91419.0
2022-06-08 13:30:00,38.31,38.32,38.24,38.26,79715.0,37.5146,37.5244,37.4461,37.4657,79715.0
2022-06-08 13:35:00,38.26,38.27,38.17,38.21,41816.0,37.4657,37.4755,37.3775,37.4167,41816.0
2022-06-08 13:40:00,38.21,38.29,38.19,38.27,68184.0,37.4167,37.4951,37.3971,37.4755,68184.0
2022-06-08 13:45:00,38.28,38.38,38.26,38.34,97864.0,37.4853,37.5832,37.4657,37.544,97864.0
2022-06-08 13:50:00,38.34,38.35,38.25,38.29,45754.0,37.544,37.5538,37.4559,37.4951,45754.0
2022-06-08 13:55:00,38.29,38.31,38.26,38.27,49418.0,37.4951,37.5146,37.4657,37.4755,49418.0
2022-06-08 14:00:00,38.27,38.35,38.27,38.32,54834.0,37.4755,37.5538,37.4755,37.5244,54834.0
2022-06-08 14:05:00,38.32,38.34,38.28,38.3,72701.0,37.5244,37.544,37.4853,37.5048,72701.0
2022-06-08 14:10:00,38.3,38.34,38.27,38.34,48104.0,37.5048,37.544,37.4755,37.544,48104.0
2022-06-08 14:15:00,38.34,38.36,38.28,38.29,52832.0,37.544,37.5636,37.4853,37.4951,52832.0
2022-06-08 14:20:00,38.29,38.35,38.28,38.31,44004.0,37.4951,37.5538,37.4853,37.5146,44004.0
2022-06-08 14:25:00,38.32,38.33,38.22,38.29,42497.0,37.5244,37.5342,37.4265,37.4951,42497.0
2022-06-08 14:30:00,38.28,38.33,38.22,38.23,37989.0,37.4853,37.5342,37.4265,37.4363,37989.0
2022-06-08 14:35:00,38.23,38.26,38.2,38.26,43942.0,37.4363,37.4657,37.4069,37.4657,43942.0
2022-06-08 14:40:00,38.26,38.35,38.25,38.33,31310.0,37.4657,37.5538,37.4559,37.5342,31310.0
2022-06-08 14:45:00,38.33,38.38,38.3,38.32,53014.0,37.5342,37.5832,37.5048,37.5244,53014.0
2022-06-08 14:50:00,38.32,38.32,38.26,38.27,52254.0,37.5244,37.5244,37.4657,37.4755,52254.0
2022-06-08 14:55:00,38.26,38.28,38.25,38.26,35748.0,37.4657,37.4853,37.4559,37.4657,35748.0
2022-06-08 15:00:00,38.26,38.28,38.2,38.26,86813.0,37.4657,37.4853,37.4069,37.4657,86813.0
2022-06-08 15:05:00,38.27,38.3,38.23,38.26,73513.0,37.4755,37.5048,37.4363,37.4657,73513.0
2022-06-08 15:10:00,38.26,38.32,38.24,38.3,67994.0,37.4657,37.5244,37.4461,37.5048,67994.0
2022-06-08 15:15:00,38.3,38.32,38.27,38.31,93441.0,37.5048,37.5244,37.4755,37.5146,93441.0
2022-06-08 15:20:00,38.31,38.37,38.31,38.34,97083.0,37.5146,37.5734,37.5146,37.544,97083.0
2022-06-08 15:25:00,38.34,38.36,38.32,38.34,76707.0,37.544,37.5636,37.5244,37.544,76707.0
2022-06-08 15:30:00,38.34,38.39,38.3,38.37,88014.0,37.544,37.593,37.5048,37.5734,88014.0
2022-06-08 15:35:00,38.38,38.44,38.37,38.43,117971.0,37.5832,37.6419,37.5734,37.6321,117971.0
2022-06-08 15:40:00,38.43,38.43,38.38,38.39,146545.0,37.6321,37.6321,37.5832,37.593,146545.0
2022-06-08 15:45:00,38.39,38.4,38.23,38.23,258524.0,37.593,37.6028,37.4363,37.4363,258524.0
2022-06-08 15:50:00,38.24,38.29,38.2,38.26,292626.0,37.4461,37.4951,37.4069,37.4657,292626.0
2022-06-08 15:55:00,38.26,38.29,38.22,38.23,494158.0,37.4657,37.4951,37.4265,37.4363,494158.0
2022-06-09 09:30:00,38.1,38.21,37.78,38.12,336176.0,37.309,37.4167,36.9956,37.3286,336176.0
2022-06-09 09:35:00,38.11,38.16,37.74,37.76,156725.0,37.3188,37.3678,36.9565,36.9761,156725.0
2022-06-09 09:40:00,37.75,37.86,37.73,37.77,333133.0,36.9663,37.074,36.9467,36.9859,333133.0
2022-06-09 09:45:00,37.77,37.92,37.75,37.8,201241.0,36.9859,37.1327,36.9663,37.0152,201241.0
2022-06-09 09:50:00,37.8,37.89,37.65,37.68,187609.0,37.0152,37.1034,36.8683,36.8977,187609.0
2022-06-09 09:55:00,37.69,37.73,37.62,37.67,134222.0,36.9075,36.9467,36.839,36.8879,134222.0
2022-06-09 10:00:00,37.66,37.81,37.63,37.63,93009.0,36.8781,37.025,36.8488,36.8488,93009.0
2022-06-09 10:05:00,37.63,37.66,37.35,37.35,219435.0,36.8488,36.8781,36.5746,36.5746,219435.0
2022-06-09 10:10:00,37.36,37.4,37.28,37.37,137450.0,36.5844,36.6235,36.506,36.5942,137450.0
2022-06-09 10:15:00,37.37,37.48,37.35,37.46,150370.0,36.5942,36.7019,36.5746,36.6823,150370.0
2022-06-09 10:20:00,37.48,37.58,37.47,37.58,147462.0,36.7019,36.7998,36.6921,36.7998,147462.0
2022-06-09 10:25:00,37.59,37.59,37.44,37.49,86415.0,36.8096,36.8096,36.6627,36.7117,86415.0
2022-06-09 10:30:00,37.51,37.72,37.5,37.59,120336.0,36.7312,36.9369,36.7215,36.8096,120336.0
2022-06-09 10:35:00,37.6,37.68,37.56,37.59,119094.0,36.8194,36.8977,36.7802,36.8096,119094.0
2022-06-09 10:40:00,37.59,37.61,37.44,37.46,327511.0,36.8096,36.8292,36.6627,36.6823,327511.0
2022-06-09 10:45:00,37.46,37.46,37.38,37.39,76949.0,36.6823,36.6823,36.6039,36.6137,76949.0
2022-06-09 10:50:00,37.39,37.4,37.23,37.26,156812.0,36.6137,36.6235,36.4571,36.4864,156812.0
2022-06-09 10:55:00,37.26,37.34,37.23,37.33,198527.0,36.4864,36.5648,36.4571,36.555,198527.0
2022-06-09 11:00:00,37.32,37.34,37.28,37.31,185341.0,36.5452,36.5648,36.506,36.5354,185341.0
2022-06-09 11:05:00,37.31,37.36,37.26,37.35,90958.0,36.5354,36.5844,36.4864,36.5746,90958.0
2022-06-09 11:10:00,37.35,37.48,37.33,37.44,77746.0,36.5746,36.7019,36.555,36.6627,77746.0
2022-06-09 11:15:00,37.45,37.52,37.42,37.52,112638.0,36.6725,36.741,36.6431,36.741,112638.0
2022-06-09 11:20:00,37.51,37.72,37.5,37.72,156957.0,36.7312,36.9369,36.7215,36.9369,156957.0
2022-06-09 11:25:00,37.73,37.77,37.61,37.61,132495.0,36.9467,36.9859,36.8292,36.8292,132495.0
2022-06-09 11:30:00,37.61,37.78,37.61,37.73,128713.0,36.8292,36.9956,36.8292,36.9467,128713.0
2022-06-09 11:35:00,37.73,37.86,37.73,37.84,164223.0,36.9467,37.074,36.9467,37.0544,164223.0
2022-06-09 11:40:00,37.84,38.02,37.81,37.93,158265.0,37.0544,37.2307,37.025,37.1425,158265.0
2022-06-09 11:45:00,37.93,37.93,37.72,37.73,105548.0,37.1425,37.1425,36.9369,36.9467,105548.0
2022-06-09 11:50:00,37.73,37.82,37.69,37.82,93681.0,36.9467,37.0348,36.9075,37.0348,93681.0
2022-06-09 11:55:00,37.82,37.89,37.77,37.88,94316.0,37.0348,37.1034,36.9859,37.0936,94316.0
2022-06-09 12:00:00,37.87,37.88,37.68,37.7,100082.0,37.0838,37.0936,36.8977,36.9173,100082.0
2022-06-09 12:05:00,37.69,37.78,37.64,37.73,94982.0,36.9075,36.9956,36.8586,36.9467,94982.0
2022-06-09 12:10:00,37.73,37.73,37.63,37.69,61800.0,36.9467,36.9467,36.8488,36.9075,61800.0
2022-06-09 12:15:00,37.69,37.69,37.62,37.63,26432.0,36.9075,36.9075,36.839,36.8488,26432.0
2022-06-09 12:20:00,37.64,37.74,37.62,37.7,40998.0,36.8586,36.9565,36.839,36.9173,40998.0
2022-06-09 12:25:00,37.7,37.77,37.68,37.75,44224.0,36.9173,36.9859,36.8977,36.9663,44224.0
2022-06-09 12:30:00,37.75,37.77,37.64,37.71,59768.0,36.9663,36.9859,36.8586,36.9271,59768.0
2022-06-09 12:35:00,37.7,37.75,37.62,37.64,36365.0,36.9173,36.9663,36.839,36.8586,36365.0
2022-06-09 12:40:00,37.64,37.67,37.57,37.62,75103.0,36.8586,36.8879,36.79,36.839,75103.0
2022-06-09 12:45:00,37.62,37.62,37.53,37.57,49355.0,36.839,36.839,36.7508,36.79,49355.0
2022-06-09 12:50:00,37.57,37.59,37.53,37.53,28629.0,36.79,36.8096,36.7508,36.7508,28629.0
2022-06-09 12:55:00,37.53,37.63,37.5,37.62,95175.0,36.7508,36.8488,36.7215,36.839,95175.0
2022-06-09 13:00:00,37.62,37.67,37.58,37.59,43582.0,36.839,36.8879,36.7998,36.8096,43582.0
2022-06-09 13:05:00,37.59,37.66,37.59,37.66,54655.0,36.8096,36.8781,36.8096,36.8781,54655.0
2022-06-09 13:10:00,37.66,37.67,37.6,37.61,62015.0,36.8781,36.8879,36.8194,36.8292,62015.0
2022-06-09 13:15:00,37.6,37.61,37.57,37.59,49634.0,36.8194,36.8292,36.79,36.8096,49634.0
2022-06-09 13:20:00,37.58,37.6,37.52,37.55,55492.0,36.7998,36.8194,36.741,36.7704,55492.0
2022-06-09 13:25:00,37.54,37.55,37.48,37.52,151052.0,36.7606,36.7704,36.7019,36.741,151052.0
2022-06-09 13:30:00,37.52,37.54,37.46,37.52,58236.0,36.741,36.7606,36.6823,36.741,58236.0
2022-06-09 13:35:00,37.51,37.52,37.45,37.5,42610.0,36.7312,36.741,36.6725,36.7215,42610.0
2022-06-09 13:40:00,37.49,37.5,37.41,37.43,50631.0,36.7117,36.7215,36.6333,36.6529,50631.0
2022-06-09 13:45:00,37.43,37.49,37.42,37.48,25004.0,36.6529,36.7117,36.6431,36.7019,25004.0
2022-06-09 13:50:00,37.48,37.54,37.47,37.53,74546.0,36.7019,36.7606,36.6921,36.7508,74546.0
2022-06-09 13:55:00,37.52,37.62,37.51,37.61,43611.0,36.741,36.839,36.7312,36.8292,43611.0
2022-06-09 14:00:00,37.61,37.62,37.55,37.57,45967.0,36.8292,36.839,36.7704,36.79,45967.0
2022-06-09 14:05:00,37.57,37.58,37.51,37.52,34578.0,36.79,36.7998,36.7312,36.741,34578.0
2022-06-09 14:10:00,37.52,37.56,37.5,37.55,29636.0,36.741,36.7802,36.7215,36.7704,29636.0
2022-06-09 14:15:00,37.54,37.54,37.47,37.49,36123.0,36.7606,36.7606,36.6921,36.7117,36123.0
2022-06-09 14:20:00,37.49,37.53,37.42,37.45,45734.0,36.7117,36.7508,36.6431,36.6725,45734.0
2022-06-09 14:25:00,37.45,37.49,37.41,37.46,31285.0,36.6725,36.7117,36.6333,36.6823,31285.0
2022-06-09 14:30:00,37.46,37.46,37.39,37.41,37009.0,36.6823,36.6823,36.6137,36.6333,37009.0
2022-06-09 14:35:00,37.41,37.43,37.3,37.3,67332.0,36.6333,36.6529,36.5256,36.5256,67332.0
2022-06-09 14:40:00,37.3,37.33,37.23,37.25,121975.0,36.5256,36.555,36.4571,36.4766,121975.0
2022-06-09 14:45:00,37.24,37.28,37.2,37.23,121723.0,36.4669,36.506,36.4277,36.4571,121723.0
2022-06-09 14:50:00,37.23,37.25,37.2,37.23,80603.0,36.4571,36.4766,36.4277,36.4571,80603.0
2022-06-09 14:55:00,37.23,37.29,37.2,37.23,101609.0,36.4571,36.5158,36.4277,36.4571,101609.0
2022-06-09 15:00:00,37.22,37.23,37.13,37.15,144106.0,36.4473,36.4571,36.3591,36.3787,144106.0
2022-06-09 15:05:00,37.13,37.17,37.11,37.13,95848.0,36.3591,36.3983,36.3396,36.3591,95848.0
2022-06-09 15:10:00,37.13,37.15,37.09,37.09,115356.0,36.3591,36.3787,36.32,36.32,115356.0
2022-06-09 15:15:00,37.1,37.16,37.07,37.11,74082.0,36.3298,36.3885,36.3004,36.3396,74082.0
2022-06-09 15:20:00,37.11,37.14,37.05,37.06,100478.0,36.3396,36.3689,36.2808,36.2906,100478.0
2022-06-09 15:25:00,37.07,37.07,36.96,36.96,265454.0,36.3004,36.3004,36.1927,36.1927,265454.0
2022-06-09 15:30:00,36.95,37.0,36.93,36.93,143037.0,36.1829,36.2318,36.1633,36.1633,143037.0
2022-06-09 15:35:00,36.94,36.97,36.9,36.91,191632.0,36.1731,36.2025,36.1339,36.1437,191632.0
2022-06-09 15:40:00,36.91,36.92,36.83,36.88,198155.0,36.1437,36.1535,36.0654,36.1143,198155.0
2022-06-09 15:45:00,36.87,36.88,36.77,36.84,234996.0,36.1045,36.1143,36.0066,36.0752,234996.0
2022-06-09 15:50:00,36.83,36.86,36.76,36.84,441743.0,36.0654,36.0947,35.9968,36.0752,441743.0
2022-06-09 15:55:00,36.84,36.86,36.71,36.74,759818.0,36.0752,36.0947,35.9479,35.9772,759818.0
2022-06-10 09:30:00,36.0,36.2,35.62,35.76,510586.0,35.2526,35.4484,34.8805,35.0176,510586.0
2022-06-10 09:35:00,35.8,36.7,35.75,36.67,478936.0,35.0568,35.9381,35.0078,35.9087,478936.0
2022-06-10 09:40:00,36.66,37.05,36.62,37.02,486026.0,35.8989,36.2808,35.8597,36.2514,486026.0
2022-06-10 09:45:00,37.03,37.1,36.29,36.31,440616.0,36.2612,36.3298,35.5366,35.5562,440616.0
2022-06-10 09:50:00,36.3,36.53,36.23,36.39,221641.0,35.5464,35.7716,35.4778,35.6345,221641.0
2022-06-10 09:55:00,36.39,36.47,36.18,36.21,208894.0,35.6345,35.7128,35.4289,35.4582,208894.0
2022-06-10 10:00:00,36.21,36.22,36.02,36.06,194138.0,35.4582,35.468,35.2722,35.3114,194138.0
2022-06-10 10:05:00,36.08,36.12,35.72,35.72,225272.0,35.3309,35.3701,34.9784,34.9784,225272.0
2022-06-10 10:10:00,35.73,35.88,35.68,35.82,211191.0,34.9882,35.1351,34.9392,35.0763,211191.0
2022-06-10 10:15:00,35.81,35.92,35.72,35.88,262771.0,35.0665,35.1743,34.9784,35.1351,262771.0
2022-06-10 10:20:00,35.88,35.89,35.72,35.77,179529.0,35.1351,35.1449,34.9784,35.0274,179529.0
2022-06-10 10:25:00,35.77,35.95,35.77,35.82,167809.0,35.0274,35.2036,35.0274,35.0763,167809.0
2022-06-10 10:30:00,35.81,35.99,35.81,35.97,195604.0,35.0665,35.2428,35.0665,35.2232,195604.0
2022-06-10 10:35:00,35.97,36.1,35.92,36.02,162491.0,35.2232,35.3505,35.1743,35.2722,162491.0
2022-06-10 10:40:00,36.01,36.1,35.9,36.06,123810.0,35.2624,35.3505,35.1547,35.3114,123810.0
2022-06-10 10:45:00,36.06,36.14,36.0,36.0,119705.0,35.3114,35.3897,35.2526,35.2526,119705.0
2022-06-10 10:50:00,36.0,36.12,35.98,36.04,145338.0,35.2526,35.3701,35.233,35.2918,145338.0
2022-06-10 10:55:00,36.05,36.09,35.83,35.84,106785.0,35.3016,35.3407,35.0861,35.0959,106785.0
2022-06-10 11:00:00,35.83,35.84,35.63,35.67,161320.0,35.0861,35.0959,34.8903,34.9294,161320.0
2022-06-10 11:05:00,35.68,35.7,35.6,35.65,95578.0,34.9392,34.9588,34.8609,34.9099,95578.0
2022-06-10 11:10:00,35.65,35.67,35.52,35.53,148456.0,34.9099,34.9294,34.7826,34.7924,148456.0
2022-06-10 11:15:00,35.53,35.54,35.42,35.5,195664.0,34.7924,34.8021,34.6846,34.763,195664.0
2022-06-10 11:20:00,35.5,35.56,35.36,35.36,200540.0,34.763,34.8217,34.6259,34.6259,200540.0
2022-06-10 11:25:00,35.36,35.36,35.25,35.31,166585.0,34.6259,34.6259,34.5182,34.5769,166585.0
2022-06-10 11:30:00,35.31,35.36,35.21,35.26,161770.0,34.5769,34.6259,34.479,34.528,161770.0
2022-06-10 11:35:00,35.25,35.32,35.19,35.19,158348.0,34.5182,34.5867,34.4594,34.4594,158348.0
2022-06-10 11:40:00,35.18,35.24,35.12,35.23,201318.0,34.4496,34.5084,34.3909,34.4986,201318.0
2022-06-10 11:45:00,35.22,35.31,35.16,35.16,210330.0,34.4888,34.5769,34.43,34.43,210330.0
2022-06-10 11:50:00,35.16,35.26,35.15,35.22,153366.0,34.43,34.528,34.4202,34.4888,153366.0
2022-06-10 11:55:00,35.22,35.37,35.21,35.33,191178.0,34.4888,34.6357,34.479,34.5965,191178.0
2022-06-10 12:00:00,35.34,35.38,35.31,35.37,149614.0,34.6063,34.6455,34.5769,34.6357,149614.0
2022-06-10 12:05:00,35.38,35.46,35.36,35.41,157352.0,34.6455,34.7238,34.6259,34.6748,157352.0
2022-06-10 12:10:00,35.4,35.43,35.32,35.32,204430.0,34.6651,34.6944,34.5867,34.5867,204430.0
2022-06-10 12:15:00,35.31,35.34,35.17,35.21,217254.0,34.5769,34.6063,34.4398,34.479,217254.0
2022-06-10 12:20:00,35.2,35.28,35.17,35.18,224014.0,34.4692,34.5475,34.4398,34.4496,224014.0
2022-06-10 12:25:00,35.17,35.18,35.0,35.08,301458.0,34.4398,34.4496,34.2734,34.3517,301458.0
2022-06-10 12:30:00,35.08,35.2,35.07,35.19,221233.0,34.3517,34.4692,34.3419,34.4594,221233.0
2022-06-10 12:35:00,35.18,35.24,35.17,35.23,86633.0,34.4496,34.5084,34.4398,34.4986,86633.0
2022-06-10 12:40:00,35.23,35.36,35.2,35.32,147096.0,34.4986,34.6259,34.4692,34.5867,147096.0
2022-06-10 12:45:00,35.33,35.37,35.27,35.32,135894.0,34.5965,34.6357,34.5378,34.5867,135894.0
2022-06-10 12:50:00,35.32,35.32,35.21,35.29,302116.0,34.5867,34.5867,34.479,34.5573,302116.0
2022-06-10 12:55:00,35.3,35.34,35.23,35.34,113770.0,34.5671,34.6063,34.4986,34.6063,113770.0
2022-06-10 13:00:00,35.34,35.38,35.24,35.3,123935.0,34.6063,34.6455,34.5084,34.5671,123935.0
2022-06-10 13:05:00,35.3,35.4,35.27,35.38,77977.0,34.5671,34.6651,34.5378,34.6455,77977.0
2022-06-10 13:10:00,35.38,35.42,35.28,35.33,86906.0,34.6455,34.6846,34.5475,34.5965,86906.0
2022-06-10 13:15:00,35.32,35.4,35.3,35.37,51527.0,34.5867,34.6651,34.5671,34.6357,51527.0
2022-06-10 13:20:00,35.37,35.49,35.36,35.46,80445.0,34.6357,34.7532,34.6259,34.7238,80445.0
2022-06-10 13:25:00,35.47,35.55,35.44,35.54,81496.0,34.7336,34.8119,34.7042,34.8021,81496.0
2022-06-10 13:30:00,35.55,35.55,35.4,35.47,86763.0,34.8119,34.8119,34.6651,34.7336,86763.0
2022-06-10 13:35:00,35.47,35.56,35.47,35.55,88775.0,34.7336,34.8217,34.7336,34.8119,88775.0
2022-06-10 13:40:00,35.55,35.56,35.47,35.5,81042.0,34.8119,34.8217,34.7336,34.763,81042.0
2022-06-10 13:45:00,35.51,35.6,35.47,35.59,89802.0,34.7728,34.8609,34.7336,34.8511,89802.0
2022-06-10 13:50:00,35.59,35.66,35.49,35.5,74136.0,34.8511,34.9197,34.7532,34.763,74136.0
2022-06-10 13:55:00,35.5,35.5,35.44,35.48,96301.0,34.763,34.763,34.7042,34.7434,96301.0
2022-06-10 14:00:00,35.48,35.49,35.34,35.34,94041.0,34.7434,34.7532,34.6063,34.6063,94041.0
2022-06-10 14:05:00,35.34,35.42,35.34,35.37,74268.0,34.6063,34.6846,34.6063,34.6357,74268.0
2022-06-10 14:10:00,35.37,35.4,35.34,35.36,69239.0,34.6357,34.6651,34.6063,34.6259,69239.0
2022-06-10 14:15:00,35.37,35.49,35.35,35.44,56031.0,34.6357,34.7532,34.6161,34.7042,56031.0
2022-06-10 14:20:00,35.44,35.51,35.42,35.48,60129.0,34.7042,34.7728,34.6846,34.7434,60129.0
2022-06-10 14:25:00,35.48,35.51,35.33,35.37,96081.0,34.7434,34.7728,34.5965,34.6357,96081.0
2022-06-10 14:30:00,35.37,35.42,35.35,35.38,73344.0,34.6357,34.6846,34.6161,34.6455,73344.0
2022-06-10 14:35:00,35.37,35.37,35.28,35.28,110095.0,34.6357,34.6357,34.5475,34.5475,110095.0
2022-06-10 14:40:00,35.27,35.28,35.21,35.27,94115.0,34.5378,34.5475,34.479,34.5378,94115.0
2022-06-10 14:45:00,35.27,35.39,35.27,35.38,124969.0,34.5378,34.6553,34.5378,34.6455,124969.0
2022-06-10 14:50:00,35.38,35.42,35.33,35.41,128372.0,34.6455,34.6846,34.5965,34.6748,128372.0
2022-06-10 14:55:00,35.42,35.45,35.37,35.4,129181.0,34.6846,34.714,34.6357,34.6651,129181.0
2022-06-10 15:00:00,35.4,35.49,35.38,35.41,164006.0,34.6651,34.7532,34.6455,34.6748,164006.0
2022-06-10 15:05:00,35.41,35.46,35.33,35.41,209406.0,34.6748,34.7238,34.5965,34.6748,209406.0
2022-06-10 15:10:00,35.41,35.48,35.41,35.46,146564.0,34.6748,34.7434,34.6748,34.7238,146564.0
2022-06-10 15:15:00,35.45,35.51,35.44,35.46,146102.0,34.714,34.7728,34.7042,34.7238,146102.0
2022-06-10 15:20:00,35.47,35.47,35.29,35.41,137008.0,34.7336,34.7336,34.5573,34.6748,137008.0
2022-06-10 15:25:00,35.41,35.52,35.4,35.4,121749.0,34.6748,34.7826,34.6651,34.6651,121749.0
2022-06-10 15:30:00,35.41,35.41,35.31,35.36,254438.0,34.6748,34.6748,34.5769,34.6259,254438.0
2022-06-10 15:35:00,35.37,35.46,35.33,35.4,249058.0,34.6357,34.7238,34.5965,34.6651,249058.0
2022-06-10 15:40:00,35.41,35.43,35.28,35.34,396785.0,34.6748,34.6944,34.5475,34.6063,396785.0
2022-06-10 15:45:00,35.33,35.36,35.21,35.22,393802.0,34.5965,34.6259,34.479,34.4888,393802.0
2022-06-10 15:50:00,35.23,35.33,35.2,35.23,521071.0,34.4986,34.5965,34.4692,34.4986,521071.0
2022-06-10 15:55:00,35.23,35.27,35.1,35.11,862677.0,34.4986,34.5378,34.3713,34.3811,862677.0
2022-06-13 09:30:00,34.0,34.05,33.69,33.97,581333.0,33.2941,33.3431,32.9906,33.2647,581333.0
2022-06-13 09:35:00,33.96,34.1,33.49,33.51,410454.0,33.255,33.392,32.7947,32.8143,410454.0
2022-06-13 09:40:00,33.53,33.73,33.36,33.6,356001.0,32.8339,33.0297,32.6674,32.9024,356001.0
2022-06-13 09:45:00,33.58,33.65,33.27,33.27,333775.0,32.8828,32.9514,32.5793,32.5793,333775.0
2022-06-13 09:50:00,33.27,33.38,33.11,33.18,291993.0,32.5793,32.687,32.4226,32.4911,291993.0
2022-06-13 09:55:00,33.19,33.2,32.88,32.91,347689.0,32.5009,32.5107,32.1974,32.2268,347689.0
2022-06-13 10:00:00,32.91,33.1,32.89,33.01,309299.0,32.2268,32.4128,32.2072,32.3247,309299.0
2022-06-13 10:05:00,32.99,33.33,32.96,33.08,323330.0,32.3051,32.638,32.2757,32.3932,323330.0
2022-06-13 10:10:00,33.06,33.19,32.82,32.85,214822.0,32.3736,32.5009,32.1386,32.168,214822.0
2022-06-13 10:15:00,32.86,32.9,32.66,32.73,192967.0,32.1778,32.217,31.9819,32.0505,192967.0
2022-06-13 10:20:00,32.72,32.8,32.65,32.66,135189.0,32.0407,32.119,31.9721,31.9819,135189.0
2022-06-13 10:25:00,32.66,32.81,32.61,32.68,158090.0,31.9819,32.1288,31.933,32.0015,158090.0
2022-06-13 10:30:00,32.67,32.68,32.46,32.66,228485.0,31.9917,32.0015,31.7861,31.9819,228485.0
2022-06-13 10:35:00,32.66,32.73,32.61,32.62,269372.0,31.9819,32.0505,31.933,31.9428,269372.0
2022-06-13 10:40:00,32.61,32.64,32.48,32.52,131427.0,31.933,31.9624,31.8057,31.8448,131427.0
2022-06-13 10:45:00,32.52,32.54,32.4,32.43,179022.0,31.8448,31.8644,31.7273,31.7567,179022.0
2022-06-13 10:50:00,32.42,32.43,32.3,32.4,181070.0,31.7469,31.7567,31.6294,31.7273,181070.0
2022-06-13 10:55:00,32.41,32.5,32.4,32.41,141919.0,31.7371,31.8253,31.7273,31.7371,141919.0
2022-06-13 11:00:00,32.41,32.45,32.31,32.32,249206.0,31.7371,31.7763,31.6392,31.649,249206.0
2022-06-13 11:05:00,32.33,32.41,32.29,32.37,161395.0,31.6588,31.7371,31.6196,31.698,161395.0
2022-06-13 11:10:00,32.37,32.43,32.28,32.32,162901.0,31.698,31.7567,31.6098,31.649,162901.0
2022-06-13 11:15:00,32.33,32.69,32.32,32.65,337666.0,31.6588,32.0113,31.649,31.9721,337666.0
2022-06-13 11:20:00,32.65,32.79,32.59,32.78,235013.0,31.9721,32.1092,31.9134,32.0994,235013.0
2022-06-13 11:25:00,32.78,32.79,32.59,32.6,164650.0,32.0994,32.1092,31.9134,31.9232,164650.0
2022-06-13 11:30:00,32.6,32.66,32.51,32.66,143493.0,31.9232,31.9819,31.8351,31.9819,143493.0
2022-06-13 11:35:00,32.68,32.79,32.64,32.79,175598.0,32.0015,32.1092,31.9624,32.1092,175598.0
2022-06-13 11:40:00,32.79,32.88,32.73,32.86,131166.0,32.1092,32.1974,32.0505,32.1778,131166.0
2022-06-13 11:45:00,32.84,32.9,32.72,32.9,87586.0,32.1582,32.217,32.0407,32.217,87586.0
2022-06-13 11:50:00,32.89,32.94,32.66,32.68,154309.0,32.2072,32.2561,31.9819,32.0015,154309.0
2022-06-13 11:55:00,32.67,32.78,32.66,32.78,91706.0,31.9917,32.0994,31.9819,32.0994,91706.0
2022-06-13 12:00:00,32.77,32.82,32.68,32.69,2261883.0,32.0897,32.1386,32.0015,32.0113,2261883.0
2022-06-13 12:05:00,32.69,32.82,32.65,32.72,92173.0,32.0113,32.1386,31.9721,32.0407,92173.0
2022-06-13 12:10:00,32.72,32.83,32.7,32.71,73274.0,32.0407,32.1484,32.0211,32.0309,73274.0
2022-06-13 12:15:00,32.72,32.87,32.71,32.8,212329.0,32.0407,32.1876,32.0309,32.119,212329.0
2022-06-13 12:20:00,32.81,32.87,32.66,32.68,129842.0,32.1288,32.1876,31.9819,32.0015,129842.0
2022-06-13 12:25:00,32.68,32.77,32.66,32.71,73311.0,32.0015,32.0897,31.9819,32.0309,73311.0
2022-06-13 12:30:00,32.7,32.99,32.65,32.96,145241.0,32.0211,32.3051,31.9721,32.2757,145241.0
2022-06-13 12:35:00,32.95,33.11,32.95,33.07,247481.0,32.2659,32.4226,32.2659,32.3834,247481.0
2022-06-13 12:40:00,33.06,33.07,32.88,32.9,111851.0,32.3736,32.3834,32.1974,32.217,111851.0
2022-06-13 12:45:00,32.9,32.93,32.8,32.84,90538.0,32.217,32.2463,32.119,32.1582,90538.0
2022-06-13 12:50:00,32.83,32.92,32.81,32.83,302404.0,32.1484,32.2365,32.1288,32.1484,302404.0
2022-06-13 12:55:00,32.82,32.9,32.69,32.73,172084.0,32.1386,32.217,32.0113,32.0505,172084.0
2022-06-13 13:00:00,32.74,32.75,32.59,32.62,63883.0,32.0603,32.0701,31.9134,31.9428,63883.0
2022-06-13 13:05:00,32.61,32.64,32.57,32.59,58718.0,31.933,31.9624,31.8938,31.9134,58718.0
2022-06-13 13:10:00,32.59,32.6,32.52,32.57,113612.0,31.9134,31.9232,31.8448,31.8938,113612.0
2022-06-13 13:15:00,32.56,32.56,32.48,32.54,195213.0,31.884,31.884,31.8057,31.8644,195213.0
2022-06-13 13:20:00,32.54,32.55,32.46,32.48,68897.0,31.8644,31.8742,31.7861,31.8057,68897.0
2022-06-13 13:25:00,32.48,32.53,32.46,32.53,96223.0,31.8057,31.8546,31.7861,31.8546,96223.0
2022-06-13 13:30:00,32.52,32.57,32.47,32.48,134393.0,31.8448,31.8938,31.7959,31.8057,134393.0
2022-06-13 13:35:00,32.48,32.63,32.47,32.61,98899.0,31.8057,31.9526,31.7959,31.933,98899.0
2022-06-13 13:40:00,32.61,32.73,32.56,32.72,99355.0,31.933,32.0505,31.884,32.0407,99355.0
2022-06-13 13:45:00,32.74,32.79,32.67,32.78,88849.0,32.0603,32.1092,31.9917,32.0994,88849.0
2022-06-13 13:50:00,32.78,32.78,32.63,32.66,72108.0,32.0994,32.0994,31.9526,31.9819,72108.0
2022-06-13 13:55:00,32.67,32.74,32.66,32.71,63345.0,31.9917,32.0603,31.9819,32.0309,63345.0
2022-06-13 14:00:00,32.71,32.71,32.57,32.63,97954.0,32.0309,32.0309,31.8938,31.9526,97954.0
2022-06-13 14:05:00,32.62,32.63,32.48,32.48,116095.0,31.9428,31.9526,31.8057,31.8057,116095.0
2022-06-13 14:10:00,32.48,32.52,32.44,32.44,280504.0,31.8057,31.8448,31.7665,31.7665,280504.0
2022-06-13 14:15:00,32.44,32.56,32.44,32.55,135447.0,31.7665,31.884,31.7665,31.8742,135447.0
2022-06-13 14:20:00,32.56,32.59,32.46,32.47,78853.0,31.884,31.9134,31.7861,31.7959,78853.0
2022-06-13 14:25:00,32.47,32.57,32.46,32.52,88250.0,31.7959,31.8938,31.7861,31.8448,88250.0
2022-06-13 14:30:00,32.52,32.53,32.4,32.5,96425.0,31.8448,31.8546,31.7273,31.8253,96425.0
2022-06-13 14:35:00,32.5,32.61,32.49,32.57,76374.0,31.8253,31.933,31.8155,31.8938,76374.0
2022-06-13 14:40:00,32.57,32.7,32.56,32.62,88871.0,31.8938,32.0211,31.884,31.9428,88871.0
2022-06-13 14:45:00,32.62,32.66,32.56,32.59,73696.0,31.9428,31.9819,31.884,31.9134,73696.0
2022-06-13 14:50:00,32.58,32.59,32.52,32.55,67299.0,31.9036,31.9134,31.8448,31.8742,67299.0
2022-06-13 14:55:00,32.55,32.56,32.47,32.5,80506.0,31.8742,31.884,31.7959,31.8253,80506.0
2022-06-13 15:00:00,32.5,32.56,32.45,32.51,160964.0,31.8253,31.884,31.7763,31.8351,160964.0
2022-06-13 15:05:00,32.51,32.55,32.43,32.48,113143.0,31.8351,31.8742,31.7567,31.8057,113143.0
2022-06-13 15:10:00,32.48,32.49,32.41,32.43,86909.0,31.8057,31.8155,31.7371,31.7567,86909.0
2022-06-13 15:15:00,32.43,32.6,32.37,32.43,247008.0,31.7567,31.9232,31.698,31.7567,247008.0
2022-06-13 15:20:00,32.41,32.47,32.31,32.32,174219.0,31.7371,31.7959,31.6392,31.649,174219.0
2022-06-13 15:25:00,32.31,32.35,32.26,32.29,349372.0,31.6392,31.6784,31.5902,31.6196,349372.0
2022-06-13 15:30:00,32.29,32.3,32.18,32.23,383053.0,31.6196,31.6294,31.5119,31.5609,383053.0
2022-06-13 15:35:00,32.23,32.32,32.21,32.22,214236.0,31.5609,31.649,31.5413,31.5511,214236.0
2022-06-13 15:40:00,32.22,32.24,32.16,32.22,206046.0,31.5511,31.5707,31.4923,31.5511,206046.0
2022-06-13 15:45:00,32.22,32.23,32.13,32.14,602440.0,31.5511,31.5609,31.4629,31.4727,602440.0
2022-06-13 15:50:00,32.15,32.22,32.01,32.22,760970.0,31.4825,31.5511,31.3454,31.5511,760970.0
2022-06-13 15:55:00,32.22,32.28,32.19,32.21,859112.0,31.5511,31.6098,31.5217,31.5413,859112.0
2022-06-14 09:30:00,32.6,32.77,32.17,32.47,586990.0,31.9232,32.0897,31.5021,31.7959,586990.0
2022-06-14 09:35:00,32.46,32.46,32.16,32.16,177249.0,31.7861,31.7861,31.4923,31.4923,177249.0
2022-06-14 09:40:00,32.17,32.22,31.81,31.82,274040.0,31.5021,31.5511,31.1496,31.1594,274040.0
2022-06-14 09:45:00,31.81,32.02,31.73,31.86,234560.0,31.1496,31.3552,31.0712,31.1985,234560.0
2022-06-14 09:50:00,31.86,32.16,31.67,32.15,165185.0,31.1985,31.4923,31.0125,31.4825,165185.0
2022-06-14 09:55:00,32.16,32.24,32.06,32.2,103716.0,31.4923,31.5707,31.3944,31.5315,103716.0
2022-06-14 10:00:00,32.2,32.26,32.03,32.04,267597.0,31.5315,31.5902,31.365,31.3748,267597.0
2022-06-14 10:05:00,32.02,32.03,31.75,31.78,275161.0,31.3552,31.365,31.0908,31.1202,275161.0
2022-06-14 10:10:00,31.77,31.91,31.72,31.79,127290.0,31.1104,31.2475,31.0615,31.13,127290.0
2022-06-14 10:15:00,31.78,31.82,31.65,31.66,154002.0,31.1202,31.1594,30.9929,31.0027,154002.0
2022-06-14 10:20:00,31.65,31.7,31.55,31.58,310051.0,30.9929,31.0419,30.895,30.9244,310051.0
2022-06-14 10:25:00,31.57,31.57,31.42,31.43,293524.0,30.9146,30.9146,30.7677,30.7775,293524.0
2022-06-14 10:30:00,31.42,31.53,31.3,31.41,282227.0,30.7677,30.8754,30.6502,30.7579,282227.0
2022-06-14 10:35:00,31.42,31.47,31.21,31.24,246465.0,30.7677,30.8166,30.562,30.5914,246465.0
2022-06-14 10:40:00,31.23,31.3,31.13,31.16,327989.0,30.5816,30.6502,30.4837,30.5131,327989.0
2022-06-14 10:45:00,31.17,31.31,31.16,31.3,357434.0,30.5229,30.66,30.5131,30.6502,357434.0
2022-06-14 10:50:00,31.3,31.49,31.24,31.49,404973.0,30.6502,30.8362,30.5914,30.8362,404973.0
2022-06-14 10:55:00,31.48,31.52,31.41,31.43,310745.0,30.8264,30.8656,30.7579,30.7775,310745.0
2022-06-14 11:00:00,31.42,31.65,31.42,31.56,246918.0,30.7677,30.9929,30.7677,30.9048,246918.0
2022-06-14 11:05:00,31.56,31.62,31.41,31.43,123985.0,30.9048,30.9635,30.7579,30.7775,123985.0
2022-06-14 11:10:00,31.43,31.45,31.31,31.35,206026.0,30.7775,30.7971,30.66,30.6991,206026.0
2022-06-14 11:15:00,31.35,31.39,31.2,31.23,154677.0,30.6991,30.7383,30.5523,30.5816,154677.0
2022-06-14 11:20:00,31.23,31.31,31.11,31.3,168510.0,30.5816,30.66,30.4641,30.6502,168510.0
2022-06-14 11:25:00,31.32,31.46,31.32,31.33,223342.0,30.6698,30.8069,30.6698,30.6796,223342.0
2022-06-14 11:30:00,31.32,31.37,31.25,31.29,213917.0,30.6698,30.7187,30.6012,30.6404,213917.0
2022-06-14 11:35:00,31.3,31.47,31.27,31.37,153759.0,30.6502,30.8166,30.6208,30.7187,153759.0
2022-06-14 11:40:00,31.36,31.46,31.32,31.43,189276.0,30.7089,30.8069,30.6698,30.7775,189276.0
2022-06-14 11:45:00,31.42,31.49,31.38,31.46,244389.0,30.7677,30.8362,30.7285,30.8069,244389.0
2022-06-14 11:50:00,31.47,31.58,31.44,31.55,148906.0,30.8166,30.9244,30.7873,30.895,148906.0
2022-06-14 11:55:00,31.55,31.74,31.55,31.71,174254.0,30.895,31.081,30.895,31.0517,174254.0
2022-06-14 12:00:00,31.71,31.71,31.57,31.62,175805.0,31.0517,31.0517,30.9146,30.9635,175805.0
2022-06-14 12:05:00,31.62,31.62,31.46,31.5,142146.0,30.9635,30.9635,30.8069,30.846,142146.0
2022-06-14 12:10:00,31.5,31.54,31.39,31.4,108347.0,30.846,30.8852,30.7383,30.7481,108347.0
2022-06-14 12:15:00,31.39,31.45,31.3,31.42,94972.0,30.7383,30.7971,30.6502,30.7677,94972.0
2022-06-14 12:20:00,31.44,31.5,31.33,31.41,93392.0,30.7873,30.846,30.6796,30.7579,93392.0
2022-06-14 12:25:00,31.41,31.41,31.23,31.24,100035.0,30.7579,30.7579,30.5816,30.5914,100035.0
2022-06-14 12:30:00,31.24,31.24,31.15,31.2,167848.0,30.5914,30.5914,30.5033,30.5523,167848.0
2022-06-14 12:35:00,31.2,31.24,31.13,31.13,92646.0,30.5523,30.5914,30.4837,30.4837,92646.0
2022-06-14 12:40:00,31.13,31.15,31.08,31.09,99938.0,30.4837,30.5033,30.4347,30.4445,99938.0
2022-06-14 12:45:00,31.1,31.13,31.02,31.04,141205.0,30.4543,30.4837,30.376,30.3956,141205.0
2022-06-14 12:50:00,31.04,31.08,31.01,31.06,158050.0,30.3956,30.4347,30.3662,30.4152,158050.0
2022-06-14 12:55:00,31.07,31.17,31.05,31.15,152170.0,30.425,30.5229,30.4054,30.5033,152170.0
2022-06-14 13:00:00,31.16,31.19,31.03,31.12,162069.0,30.5131,30.5425,30.3858,30.4739,162069.0
2022-06-14 13:05:00,31.13,31.27,31.1,31.27,102280.0,30.4837,30.6208,30.4543,30.6208,102280.0
2022-06-14 13:10:00,31.26,31.29,31.18,31.2,88404.0,30.611,30.6404,30.5327,30.5523,88404.0
2022-06-14 13:15:00,31.2,31.53,31.19,31.48,225850.0,30.5523,30.8754,30.5425,30.8264,225850.0
2022-06-14 13:20:00,31.48,31.5,31.4,31.4,95111.0,30.8264,30.846,30.7481,30.7481,95111.0
2022-06-14 13:25:00,31.39,31.4,31.29,31.29,133152.0,30.7383,30.7481,30.6404,30.6404,133152.0
2022-06-14 13:30:00,31.29,31.33,31.18,31.2,96505.0,30.6404,30.6796,30.5327,30.5523,96505.0
2022-06-14 13:35:00,31.2,31.22,31.14,31.18,107698.0,30.5523,30.5718,30.4935,30.5327,107698.0
2022-06-14 13:40:00,31.18,31.18,31.07,31.12,89199.0,30.5327,30.5327,30.425,30.4739,89199.0
2022-06-14 13:45:00,31.12,31.15,31.04,31.05,126331.0,30.4739,30.5033,30.3956,30.4054,126331.0
2022-06-14 13:50:00,31.05,31.11,31.02,31.07,178900.0,30.4054,30.4641,30.376,30.425,178900.0
2022-06-14 13:55:00,31.06,31.12,31.03,31.08,267366.0,30.4152,30.4739,30.3858,30.4347,267366.0
2022-06-14 14:00:00,31.09,31.23,31.08,31.14,240813.0,30.4445,30.5816,30.4347,30.4935,240813.0
2022-06-14 14:05:00,31.14,31.27,31.12,31.25,168594.0,30.4935,30.6208,30.4739,30.6012,168594.0
2022-06-14 14:10:00,31.25,31.25,31.1,31.13,101865.0,30.6012,30.6012,30.4543,30.4837,101865.0
2022-06-14 14:15:00,31.13,31.16,31.1,31.14,52500.0,30.4837,30.5131,30.4543,30.4935,52500.0
2022-06-14 14:20:00,31.13,31.2,31.11,31.12,121421.0,30.4837,30.5523,30.4641,30.4739,121421.0
2022-06-14 14:25:00,31.11,31.16,31.1,31.13,97886.0,30.4641,30.5131,30.4543,30.4837,97886.0
2022-06-14 14:30:00,31.14,31.17,31.06,31.16,111921.0,30.4935,30.5229,30.4152,30.5131,111921.0
2022-06-14 14:35:00,31.17,31.21,31.11,31.13,116837.0,30.5229,30.562,30.4641,30.4837,116837.0
2022-06-14 14:40:00,31.13,31.14,31.02,31.05,112845.0,30.4837,30.4935,30.376,30.4054,112845.0
2022-06-14 14:45:00,31.05,31.08,30.97,30.98,277839.0,30.4054,30.4347,30.327,30.3368,277839.0
2022-06-14 14:50:00,30.98,31.05,30.96,30.99,129346.0,30.3368,30.4054,30.3172,30.3466,129346.0
2022-06-14 14:55:00,30.98,31.03,30.93,31.0,148224.0,30.3368,30.3858,30.2879,30.3564,148224.0
2022-06-14 15:00:00,31.0,31.06,30.97,31.01,203011.0,30.3564,30.4152,30.327,30.3662,203011.0
2022-06-14 15:05:00,31.01,31.04,30.89,30.9,172005.0,30.3662,30.3956,30.2487,30.2585,172005.0
2022-06-14 15:10:00,30.89,30.95,30.87,30.91,176576.0,30.2487,30.3074,30.2291,30.2683,176576.0
2022-06-14 15:15:00,30.91,30.92,30.86,30.88,126943.0,30.2683,30.2781,30.2193,30.2389,126943.0
2022-06-14 15:20:00,30.87,30.95,30.86,30.94,181371.0,30.2291,30.3074,30.2193,30.2976,181371.0
2022-06-14 15:25:00,30.94,31.11,30.93,31.11,303954.0,30.2976,30.4641,30.2879,30.4641,303954.0
2022-06-14 15:30:00,31.12,31.36,31.11,31.33,349407.0,30.4739,30.7089,30.4641,30.6796,349407.0
2022-06-14 15:35:00,31.32,31.46,31.29,31.4,554492.0,30.6698,30.8069,30.6404,30.7481,554492.0
2022-06-14 15:40:00,31.41,31.79,31.35,31.44,1088819.0,30.7579,31.13,30.6991,30.7873,1088819.0
2022-06-14 15:45:00,31.43,31.57,31.4,31.5,559853.0,30.7775,30.9146,30.7481,30.846,559853.0
2022-06-14 15:50:00,31.5,31.52,31.3,31.38,687304.0,30.846,30.8656,30.6502,30.7285,687304.0
2022-06-14 15:55:00,31.38,31.43,31.35,31.39,751676.0,30.7285,30.7775,30.6991,30.7383,751676.0
2022-06-15 09:30:00,32.02,32.12,31.85,32.07,503822.0,31.3552,31.4532,31.1888,31.4042,503822.0
2022-06-15 09:35:00,32.07,32.4,32.05,32.11,386642.0,31.4042,31.7273,31.3846,31.4434,386642.0
2022-06-15 09:40:00,32.11,32.37,32.06,32.13,322793.0,31.4434,31.698,31.3944,31.4629,322793.0
2022-06-15 09:45:00,32.13,32.21,32.02,32.12,231669.0,31.4629,31.5413,31.3552,31.4532,231669.0
2022-06-15 09:50:00,32.12,32.47,32.11,32.46,270617.0,31.4532,31.7959,31.4434,31.7861,270617.0
2022-06-15 09:55:00,32.46,32.6,32.41,32.44,384190.0,31.7861,31.9232,31.7371,31.7665,384190.0
2022-06-15 10:00:00,32.46,32.59,32.38,32.43,420684.0,31.7861,31.9134,31.7078,31.7567,420684.0
2022-06-15 10:05:00,32.43,32.71,32.42,32.63,189200.0,31.7567,32.0309,31.7469,31.9526,189200.0
2022-06-15 10:10:00,32.63,32.74,32.6,32.62,185501.0,31.9526,32.0603,31.9232,31.9428,185501.0
2022-06-15 10:15:00,32.62,32.68,32.49,32.53,201756.0,31.9428,32.0015,31.8155,31.8546,201756.0
2022-06-15 10:20:00,32.53,32.55,32.32,32.4,139881.0,31.8546,31.8742,31.649,31.7273,139881.0
2022-06-15 10:25:00,32.4,32.41,32.26,32.36,195033.0,31.7273,31.7371,31.5902,31.6882,195033.0
2022-06-15 10:30:00,32.37,32.43,32.17,32.27,211768.0,31.698,31.7567,31.5021,31.6,211768.0
2022-06-15 10:35:00,32.28,32.31,32.13,32.18,157166.0,31.6098,31.6392,31.4629,31.5119,157166.0
2022-06-15 10:40:00,32.18,32.24,32.12,32.13,118039.0,31.5119,31.5707,31.4532,31.4629,118039.0
2022-06-15 10:45:00,32.13,32.13,32.03,32.1,186782.0,31.4629,31.4629,31.365,31.4336,186782.0
2022-06-15 10:50:00,32.1,32.18,32.01,32.08,151762.0,31.4336,31.5119,31.3454,31.414,151762.0
2022-06-15 10:55:00,32.08,32.12,32.05,32.12,93162.0,31.414,31.4532,31.3846,31.4532,93162.0
2022-06-15 11:00:00,32.11,32.19,32.0,32.06,144371.0,31.4434,31.5217,31.3356,31.3944,144371.0
2022-06-15 11:05:00,32.07,32.13,32.01,32.05,74539.0,31.4042,31.4629,31.3454,31.3846,74539.0
2022-06-15 11:10:00,32.05,32.09,32.0,32.01,107557.0,31.3846,31.4238,31.3356,31.3454,107557.0
2022-06-15 11:15:00,32.0,32.16,32.0,32.13,113358.0,31.3356,31.4923,31.3356,31.4629,113358.0
2022-06-15 11:20:00,32.12,32.17,32.05,32.13,101923.0,31.4532,31.5021,31.3846,31.4629,101923.0
2022-06-15 11:25:00,32.12,32.17,32.1,32.15,66960.0,31.4532,31.5021,31.4336,31.4825,66960.0
2022-06-15 11:30:00,32.15,32.3,32.1,32.23,198039.0,31.4825,31.6294,31.4336,31.5609,198039.0
2022-06-15 11:35:00,32.22,32.34,32.19,32.31,132124.0,31.5511,31.6686,31.5217,31.6392,132124.0
2022-06-15 11:40:00,32.32,32.4,32.28,32.3,177469.0,31.649,31.7273,31.6098,31.6294,177469.0
2022-06-15 11:45:00,32.3,32.39,32.3,32.37,71430.0,31.6294,31.7175,31.6294,31.698,71430.0
2022-06-15 11:50:00,32.38,32.4,32.31,32.36,107567.0,31.7078,31.7273,31.6392,31.6882,107567.0
2022-06-15 11:55:00,32.36,32.41,32.32,32.33,84439.0,31.6882,31.7371,31.649,31.6588,84439.0
2022-06-15 12:00:00,32.32,32.41,32.28,32.32,204415.0,31.649,31.7371,31.6098,31.649,204415.0
2022-06-15 12:05:00,32.32,32.35,32.27,32.33,91807.0,31.649,31.6784,31.6,31.6588,91807.0
2022-06-15 12:10:00,32.33,32.4,32.32,32.38,83393.0,31.6588,31.7273,31.649,31.7078,83393.0
2022-06-15 12:15:00,32.38,32.4,32.33,32.38,84072.0,31.7078,31.7273,31.6588,31.7078,84072.0
2022-06-15 12:20:00,32.38,32.48,32.37,32.43,156880.0,31.7078,31.8057,31.698,31.7567,156880.0
2022-06-15 12:25:00,32.44,32.44,32.38,32.4,106132.0,31.7665,31.7665,31.7078,31.7273,106132.0
2022-06-15 12:30:00,32.4,32.43,32.37,32.37,124744.0,31.7273,31.7567,31.698,31.698,124744.0
2022-06-15 12:35:00,32.37,32.43,32.34,32.39,104481.0,31.698,31.7567,31.6686,31.7175,104481.0
2022-06-15 12:40:00,32.38,32.45,32.37,32.38,153271.0,31.7078,31.7763,31.698,31.7078,153271.0
2022-06-15 12:45:00,32.38,32.45,32.33,32.45,127536.0,31.7078,31.7763,31.6588,31.7763,127536.0
2022-06-15 12:50:00,32.46,32.48,32.28,32.28,194799.0,31.7861,31.8057,31.6098,31.6098,194799.0
2022-06-15 12:55:00,32.29,32.3,32.13,32.15,294510.0,31.6196,31.6294,31.4629,31.4825,294510.0
2022-06-15 13:00:00,32.15,32.33,32.15,32.3,158786.0,31.4825,31.6588,31.4825,31.6294,158786.0
2022-06-15 13:05:00,32.29,32.32,32.22,32.24,74168.0,31.6196,31.649,31.5511,31.5707,74168.0
2022-06-15 13:10:00,32.24,32.33,32.22,32.27,132554.0,31.5707,31.6588,31.5511,31.6,132554.0
2022-06-15 13:15:00,32.27,32.33,32.25,32.32,78359.0,31.6,31.6588,31.5805,31.649,78359.0
2022-06-15 13:20:00,32.32,32.35,32.25,32.27,98452.0,31.649,31.6784,31.5805,31.6,98452.0
2022-06-15 13:25:00,32.27,32.3,32.23,32.25,89178.0,31.6,31.6294,31.5609,31.5805,89178.0
2022-06-15 13:30:00,32.25,32.26,32.19,32.2,81431.0,31.5805,31.5902,31.5217,31.5315,81431.0
2022-06-15 13:35:00,32.2,32.26,32.18,32.26,94947.0,31.5315,31.5902,31.5119,31.5902,94947.0
2022-06-15 13:40:00,32.25,32.27,32.18,32.21,87773.0,31.5805,31.6,31.5119,31.5413,87773.0
2022-06-15 13:45:00,32.2,32.2,32.09,32.09,118888.0,31.5315,31.5315,31.4238,31.4238,118888.0
2022-06-15 13:50:00,32.09,32.17,32.04,32.17,202379.0,31.4238,31.5021,31.3748,31.5021,202379.0
2022-06-15 13:55:00,32.17,32.3,32.16,32.25,94484.0,31.5021,31.6294,31.4923,31.5805,94484.0
2022-06-15 14:00:00,32.22,32.4,31.78,31.89,412179.0,31.5511,31.7273,31.1202,31.2279,412179.0
2022-06-15 14:05:00,31.9,31.95,31.6,31.84,234416.0,31.2377,31.2867,30.9439,31.179,234416.0
2022-06-15 14:10:00,31.85,31.86,31.61,31.77,189487.0,31.1888,31.1985,30.9537,31.1104,189487.0
2022-06-15 14:15:00,31.75,32.07,31.66,31.86,193775.0,31.0908,31.4042,31.0027,31.1985,193775.0
2022-06-15 14:20:00,31.88,31.97,31.6,31.71,213113.0,31.2181,31.3063,30.9439,31.0517,213113.0
2022-06-15 14:25:00,31.72,31.77,31.57,31.63,236103.0,31.0615,31.1104,30.9146,30.9733,236103.0
2022-06-15 14:30:00,31.63,31.7,31.35,31.5,348641.0,30.9733,31.0419,30.6991,30.846,348641.0
2022-06-15 14:35:00,31.5,32.04,31.48,31.92,420421.0,30.846,31.3748,30.8264,31.2573,420421.0
2022-06-15 14:40:00,31.92,32.47,31.85,32.43,408421.0,31.2573,31.7959,31.1888,31.7567,408421.0
2022-06-15 14:45:00,32.43,32.54,32.2,32.22,332454.0,31.7567,31.8644,31.5315,31.5511,332454.0
2022-06-15 14:50:00,32.22,32.33,31.85,32.0,444712.0,31.5511,31.6588,31.1888,31.3356,444712.0
2022-06-15 14:55:00,32.01,32.07,31.75,31.87,333106.0,31.3454,31.4042,31.0908,31.2083,333106.0
2022-06-15 15:00:00,31.88,32.13,31.86,32.0,314434.0,31.2181,31.4629,31.1985,31.3356,314434.0
2022-06-15 15:05:00,32.02,32.11,31.93,32.04,208134.0,31.3552,31.4434,31.2671,31.3748,208134.0
2022-06-15 15:10:00,32.04,32.11,31.82,31.87,226968.0,31.3748,31.4434,31.1594,31.2083,226968.0
2022-06-15 15:15:00,31.88,31.89,31.73,31.82,464842.0,31.2181,31.2279,31.0712,31.1594,464842.0
2022-06-15 15:20:00,31.82,32.1,31.82,32.09,658133.0,31.1594,31.4336,31.1594,31.4238,658133.0
2022-06-15 15:25:00,32.09,32.18,32.0,32.14,495867.0,31.4238,31.5119,31.3356,31.4727,495867.0
2022-06-15 15:30:00,32.14,32.3,32.11,32.23,451170.0,31.4727,31.6294,31.4434,31.5609,451170.0
2022-06-15 15:35:00,32.22,32.27,32.08,32.14,291944.0,31.5511,31.6,31.414,31.4727,291944.0
2022-06-15 15:40:00,32.13,32.16,31.99,32.01,311696.0,31.4629,31.4923,31.3259,31.3454,311696.0
2022-06-15 15:45:00,32.01,32.09,31.95,32.08,332628.0,31.3454,31.4238,31.2867,31.414,332628.0
2022-06-15 15:50:00,32.08,32.08,31.89,31.93,568220.0,31.414,31.414,31.2279,31.2671,568220.0
2022-06-15 15:55:00,31.93,31.99,31.91,31.95,615897.0,31.2671,31.3259,31.2475,31.2867,615897.0
2022-06-16 09:30:00,30.67,30.88,30.45,30.48,784532.0,30.0333,30.2389,29.8178,29.8472,784532.0
2022-06-16 09:35:00,30.47,30.48,30.07,30.08,649250.0,29.8374,29.8472,29.4457,29.4555,649250.0
2022-06-16 09:40:00,30.09,30.23,29.95,30.16,800262.0,29.4653,29.6024,29.3282,29.5338,800262.0
2022-06-16 09:45:00,30.15,30.32,30.07,30.24,357736.0,29.5241,29.6905,29.4457,29.6122,357736.0
2022-06-16 09:50:00,30.24,30.24,30.01,30.17,358217.0,29.6122,29.6122,29.387,29.5436,358217.0
2022-06-16 09:55:00,30.15,30.3,30.14,30.19,516313.0,29.5241,29.6709,29.5143,29.5632,516313.0
2022-06-16 10:00:00,30.19,30.31,30.1,30.15,282153.0,29.5632,29.6807,29.4751,29.5241,282153.0
2022-06-16 10:05:00,30.16,30.21,30.01,30.09,232848.0,29.5338,29.5828,29.387,29.4653,232848.0
2022-06-16 10:10:00,30.09,30.22,30.06,30.14,187709.0,29.4653,29.5926,29.4359,29.5143,187709.0
2022-06-16 10:15:00,30.13,30.22,30.05,30.06,208023.0,29.5045,29.5926,29.4261,29.4359,208023.0
2022-06-16 10:20:00,30.05,30.15,30.01,30.14,158291.0,29.4261,29.5241,29.387,29.5143,158291.0
2022-06-16 10:25:00,30.13,30.29,30.12,30.24,361368.0,29.5045,29.6611,29.4947,29.6122,361368.0
2022-06-16 10:30:00,30.24,30.25,30.13,30.13,192064.0,29.6122,29.622,29.5045,29.5045,192064.0
2022-06-16 10:35:00,30.13,30.17,30.03,30.04,153689.0,29.5045,29.5436,29.4065,29.4163,153689.0
2022-06-16 10:40:00,30.04,30.11,30.02,30.03,113522.0,29.4163,29.4849,29.3968,29.4065,113522.0
2022-06-16 10:45:00,30.02,30.08,29.9,29.91,250189.0,29.3968,29.4555,29.2792,29.289,250189.0
2022-06-16 10:50:00,29.91,29.94,29.79,29.86,255991.0,29.289,29.3184,29.1715,29.2401,255991.0
2022-06-16 10:55:00,29.87,29.92,29.76,29.8,171364.0,29.2499,29.2988,29.1421,29.1813,171364.0
2022-06-16 11:00:00,29.8,29.93,29.79,29.82,223577.0,29.1813,29.3086,29.1715,29.2009,223577.0
2022-06-16 11:05:00,29.81,29.85,29.73,29.82,363643.0,29.1911,29.2303,29.1128,29.2009,363643.0
2022-06-16 11:10:00,29.83,29.95,29.78,29.93,261284.0,29.2107,29.3282,29.1617,29.3086,261284.0
2022-06-16 11:15:00,29.94,30.02,29.87,29.9,144846.0,29.3184,29.3968,29.2499,29.2792,144846.0
2022-06-16 11:20:00,29.89,29.93,29.83,29.87,158451.0,29.2694,29.3086,29.2107,29.2499,158451.0
2022-06-16 11:25:00,29.87,30.03,29.85,29.93,175202.0,29.2499,29.4065,29.2303,29.3086,175202.0
2022-06-16 11:30:00,29.94,29.99,29.87,29.89,209813.0,29.3184,29.3674,29.2499,29.2694,209813.0
2022-06-16 11:35:00,29.9,29.94,29.83,29.93,203219.0,29.2792,29.3184,29.2107,29.3086,203219.0
2022-06-16 11:40:00,29.92,29.98,29.86,29.92,93205.0,29.2988,29.3576,29.2401,29.2988,93205.0
2022-06-16 11:45:00,29.92,29.92,29.77,29.82,201368.0,29.2988,29.2988,29.1519,29.2009,201368.0
2022-06-16 11:50:00,29.83,29.86,29.72,29.73,149255.0,29.2107,29.2401,29.103,29.1128,149255.0
2022-06-16 11:55:00,29.73,29.8,29.67,29.79,204668.0,29.1128,29.1813,29.054,29.1715,204668.0
2022-06-16 12:00:00,29.79,29.81,29.6,29.64,198274.0,29.1715,29.1911,28.9855,29.0246,198274.0
2022-06-16 12:05:00,29.64,29.65,29.52,29.53,156140.0,29.0246,29.0344,28.9071,28.9169,156140.0
2022-06-16 12:10:00,29.54,29.61,29.47,29.55,286559.0,28.9267,28.9953,28.8582,28.9365,286559.0
2022-06-16 12:15:00,29.56,29.61,29.48,29.49,118814.0,28.9463,28.9953,28.868,28.8778,118814.0
2022-06-16 12:20:00,29.49,29.51,29.4,29.41,128282.0,28.8778,28.8973,28.7896,28.7994,128282.0
2022-06-16 12:25:00,29.41,29.54,29.38,29.52,206873.0,28.7994,28.9267,28.77,28.9071,206873.0
2022-06-16 12:30:00,29.52,29.52,29.33,29.39,113084.0,28.9071,28.9071,28.7211,28.7798,113084.0
2022-06-16 12:35:00,29.4,29.44,29.33,29.41,132998.0,28.7896,28.8288,28.7211,28.7994,132998.0
2022-06-16 12:40:00,29.4,29.49,29.34,29.44,101872.0,28.7896,28.8778,28.7309,28.8288,101872.0
2022-06-16 12:45:00,29.45,29.53,29.39,29.48,97419.0,28.8386,28.9169,28.7798,28.868,97419.0
2022-06-16 12:50:00,29.49,29.6,29.48,29.5,92079.0,28.8778,28.9855,28.868,28.8875,92079.0
2022-06-16 12:55:00,29.5,29.5,29.42,29.49,96045.0,28.8875,28.8875,28.8092,28.8778,96045.0
2022-06-16 13:00:00,29.49,29.55,29.43,29.47,160128.0,28.8778,28.9365,28.819,28.8582,160128.0
2022-06-16 13:05:00,29.46,29.58,29.43,29.57,108566.0,28.8484,28.9659,28.819,28.9561,108566.0
2022-06-16 13:10:00,29.58,29.61,29.5,29.57,176704.0,28.9659,28.9953,28.8875,28.9561,176704.0
2022-06-16 13:15:00,29.56,29.63,29.51,29.58,123544.0,28.9463,29.0148,28.8973,28.9659,123544.0
2022-06-16 13:20:00,29.58,29.61,29.51,29.56,202602.0,28.9659,28.9953,28.8973,28.9463,202602.0
2022-06-16 13:25:00,29.54,29.79,29.53,29.74,138563.0,28.9267,29.1715,28.9169,29.1226,138563.0
2022-06-16 13:30:00,29.73,29.81,29.66,29.8,210333.0,29.1128,29.1911,29.0442,29.1813,210333.0
2022-06-16 13:35:00,29.8,29.82,29.65,29.76,209084.0,29.1813,29.2009,29.0344,29.1421,209084.0
2022-06-16 13:40:00,29.76,29.79,29.6,29.6,177820.0,29.1421,29.1715,28.9855,28.9855,177820.0
2022-06-16 13:45:00,29.6,29.61,29.51,29.58,106916.0,28.9855,28.9953,28.8973,28.9659,106916.0
2022-06-16 13:50:00,29.58,29.59,29.51,29.54,131499.0,28.9659,28.9757,28.8973,28.9267,131499.0
2022-06-16 13:55:00,29.54,29.55,29.44,29.46,192588.0,28.9267,28.9365,28.8288,28.8484,192588.0
2022-06-16 14:00:00,29.46,29.51,29.44,29.47,160681.0,28.8484,28.8973,28.8288,28.8582,160681.0
2022-06-16 14:05:00,29.46,29.48,29.35,29.37,110549.0,28.8484,28.868,28.7407,28.7602,110549.0
2022-06-16 14:10:00,29.36,29.42,29.35,29.39,117570.0,28.7505,28.8092,28.7407,28.7798,117570.0
2022-06-16 14:15:00,29.39,29.41,29.33,29.36,101536.0,28.7798,28.7994,28.7211,28.7505,101536.0
2022-06-16 14:20:00,29.37,29.39,29.31,29.31,109394.0,28.7602,28.7798,28.7015,28.7015,109394.0
2022-06-16 14:25:00,29.31,29.32,29.27,29.28,131972.0,28.7015,28.7113,28.6623,28.6721,131972.0
2022-06-16 14:30:00,29.29,29.3,29.24,29.28,109364.0,28.6819,28.6917,28.6329,28.6721,109364.0
2022-06-16 14:35:00,29.28,29.33,29.25,29.3,105305.0,28.6721,28.7211,28.6427,28.6917,105305.0
2022-06-16 14:40:00,29.3,29.39,29.24,29.3,171587.0,28.6917,28.7798,28.6329,28.6917,171587.0
2022-06-16 14:45:00,29.31,29.38,29.21,29.22,338191.0,28.7015,28.77,28.6036,28.6134,338191.0
2022-06-16 14:50:00,29.21,29.3,29.21,29.21,82625.0,28.6036,28.6917,28.6036,28.6036,82625.0
2022-06-16 14:55:00,29.21,29.3,29.21,29.3,90206.0,28.6036,28.6917,28.6036,28.6917,90206.0
2022-06-16 15:00:00,29.29,29.49,29.28,29.42,241786.0,28.6819,28.8778,28.6721,28.8092,241786.0
2022-06-16 15:05:00,29.41,29.54,29.37,29.54,158314.0,28.7994,28.9267,28.7602,28.9267,158314.0
2022-06-16 15:10:00,29.53,29.6,29.47,29.51,175982.0,28.9169,28.9855,28.8582,28.8973,175982.0
2022-06-16 15:15:00,29.5,29.55,29.42,29.54,130908.0,28.8875,28.9365,28.8092,28.9267,130908.0
2022-06-16 15:20:00,29.55,29.6,29.48,29.48,159819.0,28.9365,28.9855,28.868,28.868,159819.0
2022-06-16 15:25:00,29.47,29.56,29.46,29.55,136659.0,28.8582,28.9463,28.8484,28.9365,136659.0
2022-06-16 15:30:00,29.55,29.57,29.45,29.46,305690.0,28.9365,28.9561,28.8386,28.8484,305690.0
2022-06-16 15:35:00,29.45,29.55,29.45,29.53,184284.0,28.8386,28.9365,28.8386,28.9169,184284.0
2022-06-16 15:40:00,29.54,29.59,29.43,29.43,303253.0,28.9267,28.9757,28.819,28.819,303253.0
2022-06-16 15:45:00,29.43,29.47,29.38,29.45,452785.0,28.819,28.8582,28.77,28.8386,452785.0
2022-06-16 15:50:00,29.44,29.5,29.4,29.46,702088.0,28.8288,28.8875,28.7896,28.8484,702088.0
2022-06-16 15:55:00,29.47,29.6,29.42,29.6,733642.0,28.8582,28.9855,28.8092,28.9855,733642.0
2022-06-17 09:30:00,29.72,29.85,29.49,29.53,1362940.0,29.103,29.2303,28.8778,28.9169,1362940.0
2022-06-17 09:35:00,29.53,29.69,29.4,29.5,290402.0,28.9169,29.0736,28.7896,28.8875,290402.0
2022-06-17 09:40:00,29.5,29.84,29.49,29.73,276722.0,28.8875,29.2205,28.8778,29.1128,276722.0
2022-06-17 09:45:00,29.72,29.86,29.67,29.85,208003.0,29.103,29.2401,29.054,29.2303,208003.0
2022-06-17 09:50:00,29.85,29.92,29.74,29.74,219340.0,29.2303,29.2988,29.1226,29.1226,219340.0
2022-06-17 09:55:00,29.74,29.85,29.56,29.56,296780.0,29.1226,29.2303,28.9463,28.9463,296780.0
2022-06-17 10:00:00,29.58,29.59,29.23,29.28,283555.0,28.9659,28.9757,28.6232,28.6721,283555.0
2022-06-17 10:05:00,29.28,29.33,29.24,29.28,224382.0,28.6721,28.7211,28.6329,28.6721,224382.0
2022-06-17 10:10:00,29.29,29.37,29.22,29.23,257949.0,28.6819,28.7602,28.6134,28.6232,257949.0
2022-06-17 10:15:00,29.22,29.22,29.01,29.02,456613.0,28.6134,28.6134,28.4077,28.4175,456613.0
2022-06-17 10:20:00,29.01,29.02,28.82,28.83,578700.0,28.4077,28.4175,28.2217,28.2315,578700.0
2022-06-17 10:25:00,28.83,28.95,28.82,28.87,288397.0,28.2315,28.349,28.2217,28.2706,288397.0
2022-06-17 10:30:00,28.87,28.98,28.8,28.89,397181.0,28.2706,28.3783,28.2021,28.2902,397181.0
2022-06-17 10:35:00,28.88,28.98,28.76,28.89,408217.0,28.2804,28.3783,28.1629,28.2902,408217.0
2022-06-17 10:40:00,28.89,29.0,28.86,28.99,237322.0,28.2902,28.3979,28.2608,28.3881,237322.0
2022-06-17 10:45:00,28.99,29.05,28.91,28.97,289011.0,28.3881,28.4469,28.3098,28.3685,289011.0
2022-06-17 10:50:00,28.95,29.17,28.94,29.15,312249.0,28.349,28.5644,28.3392,28.5448,312249.0
2022-06-17 10:55:00,29.15,29.39,29.13,29.37,406479.0,28.5448,28.7798,28.5252,28.7602,406479.0
2022-06-17 11:00:00,29.37,29.47,29.25,29.35,526581.0,28.7602,28.8582,28.6427,28.7407,526581.0
2022-06-17 11:05:00,29.35,29.57,29.32,29.56,603713.0,28.7407,28.9561,28.7113,28.9463,603713.0
2022-06-17 11:10:00,29.56,29.6,29.42,29.49,332084.0,28.9463,28.9855,28.8092,28.8778,332084.0
2022-06-17 11:15:00,29.48,29.7,29.46,29.64,551613.0,28.868,29.0834,28.8484,29.0246,551613.0
2022-06-17 11:20:00,29.64,29.71,29.56,29.62,310067.0,29.0246,29.0932,28.9463,29.0051,310067.0
2022-06-17 11:25:00,29.62,29.86,29.58,29.8,428818.0,29.0051,29.2401,28.9659,29.1813,428818.0
2022-06-17 11:30:00,29.81,29.97,29.75,29.83,478020.0,29.1911,29.3478,29.1324,29.2107,478020.0
2022-06-17 11:35:00,29.81,29.85,29.61,29.71,362943.0,29.1911,29.2303,28.9953,29.0932,362943.0
2022-06-17 11:40:00,29.71,29.77,29.69,29.7,202576.0,29.0932,29.1519,29.0736,29.0834,202576.0
2022-06-17 11:45:00,29.7,29.91,29.65,29.85,163892.0,29.0834,29.289,29.0344,29.2303,163892.0
2022-06-17 11:50:00,29.86,29.97,29.82,29.91,511365.0,29.2401,29.3478,29.2009,29.289,511365.0
2022-06-17 11:55:00,29.91,29.92,29.8,29.8,139511.0,29.289,29.2988,29.1813,29.1813,139511.0
2022-06-17 12:00:00,29.8,29.81,29.57,29.66,262386.0,29.1813,29.1911,28.9561,29.0442,262386.0
2022-06-17 12:05:00,29.66,29.79,29.6,29.74,159418.0,29.0442,29.1715,28.9855,29.1226,159418.0
2022-06-17 12:10:00,29.74,29.88,29.73,29.87,206098.0,29.1226,29.2597,29.1128,29.2499,206098.0
2022-06-17 12:15:00,29.87,29.98,29.78,29.8,330367.0,29.2499,29.3576,29.1617,29.1813,330367.0
2022-06-17 12:20:00,29.8,29.89,29.77,29.86,306816.0,29.1813,29.2694,29.1519,29.2401,306816.0
2022-06-17 12:25:00,29.86,29.95,29.82,29.84,284919.0,29.2401,29.3282,29.2009,29.2205,284919.0
2022-06-17 12:30:00,29.85,29.89,29.74,29.86,361924.0,29.2303,29.2694,29.1226,29.2401,361924.0
2022-06-17 12:35:00,29.86,29.88,29.78,29.85,266334.0,29.2401,29.2597,29.1617,29.2303,266334.0
2022-06-17 12:40:00,29.85,29.95,29.83,29.86,264457.0,29.2303,29.3282,29.2107,29.2401,264457.0
2022-06-17 12:45:00,29.86,29.97,29.8,29.97,275421.0,29.2401,29.3478,29.1813,29.3478,275421.0
2022-06-17 12:50:00,29.97,29.99,29.78,29.81,181367.0,29.3478,29.3674,29.1617,29.1911,181367.0
2022-06-17 12:55:00,29.81,29.87,29.79,29.82,125999.0,29.1911,29.2499,29.1715,29.2009,125999.0
2022-06-17 13:00:00,29.82,29.84,29.75,29.84,155727.0,29.2009,29.2205,29.1324,29.2205,155727.0
2022-06-17 13:05:00,29.84,30.11,29.8,30.1,572507.0,29.2205,29.4849,29.1813,29.4751,572507.0
2022-06-17 13:10:00,30.1,30.35,30.06,30.25,254237.0,29.4751,29.7199,29.4359,29.622,254237.0
2022-06-17 13:15:00,30.25,30.32,30.22,30.27,198504.0,29.622,29.6905,29.5926,29.6416,198504.0
2022-06-17 13:20:00,30.28,30.38,30.19,30.26,226445.0,29.6514,29.7493,29.5632,29.6318,226445.0
2022-06-17 13:25:00,30.26,30.27,30.12,30.15,132366.0,29.6318,29.6416,29.4947,29.5241,132366.0
2022-06-17 13:30:00,30.15,30.3,30.14,30.3,203955.0,29.5241,29.6709,29.5143,29.6709,203955.0
2022-06-17 13:35:00,30.3,30.38,30.23,30.29,181240.0,29.6709,29.7493,29.6024,29.6611,181240.0
2022-06-17 13:40:00,30.29,30.35,30.26,30.3,106572.0,29.6611,29.7199,29.6318,29.6709,106572.0
2022-06-17 13:45:00,30.3,30.3,30.12,30.2,168705.0,29.6709,29.6709,29.4947,29.573,168705.0
2022-06-17 13:50:00,30.19,30.25,30.19,30.21,94022.0,29.5632,29.622,29.5632,29.5828,94022.0
2022-06-17 13:55:00,30.2,30.27,30.17,30.23,134853.0,29.573,29.6416,29.5436,29.6024,134853.0
2022-06-17 14:00:00,30.23,30.3,30.2,30.24,112222.0,29.6024,29.6709,29.573,29.6122,112222.0
2022-06-17 14:05:00,30.24,30.27,30.15,30.21,162012.0,29.6122,29.6416,29.5241,29.5828,162012.0
2022-06-17 14:10:00,30.21,30.25,30.18,30.24,84091.0,29.5828,29.622,29.5534,29.6122,84091.0
2022-06-17 14:15:00,30.24,30.31,30.2,30.28,136244.0,29.6122,29.6807,29.573,29.6514,136244.0
2022-06-17 14:20:00,30.27,30.35,30.27,30.28,122346.0,29.6416,29.7199,29.6416,29.6514,122346.0
2022-06-17 14:25:00,30.28,30.31,30.18,30.18,91897.0,29.6514,29.6807,29.5534,29.5534,91897.0
2022-06-17 14:30:00,30.18,30.19,30.13,30.19,132376.0,29.5534,29.5632,29.5045,29.5632,132376.0
2022-06-17 14:35:00,30.2,30.3,30.17,30.3,97249.0,29.573,29.6709,29.5436,29.6709,97249.0
2022-06-17 14:40:00,30.3,30.48,30.3,30.41,269192.0,29.6709,29.8472,29.6709,29.7787,269192.0
2022-06-17 14:45:00,30.42,30.47,30.37,30.4,268527.0,29.7884,29.8374,29.7395,29.7689,268527.0
2022-06-17 14:50:00,30.4,30.43,30.31,30.41,183003.0,29.7689,29.7982,29.6807,29.7787,183003.0
2022-06-17 14:55:00,30.4,30.44,30.33,30.4,141425.0,29.7689,29.808,29.7003,29.7689,141425.0
2022-06-17 15:00:00,30.4,30.45,30.31,30.35,175963.0,29.7689,29.8178,29.6807,29.7199,175963.0
2022-06-17 15:05:00,30.35,30.38,30.27,30.27,188094.0,29.7199,29.7493,29.6416,29.6416,188094.0
2022-06-17 15:10:00,30.28,30.3,30.1,30.13,157185.0,29.6514,29.6709,29.4751,29.5045,157185.0
2022-06-17 15:15:00,30.13,30.22,30.12,30.2,179920.0,29.5045,29.5926,29.4947,29.573,179920.0
2022-06-17 15:20:00,30.2,30.32,30.19,30.3,206671.0,29.573,29.6905,29.5632,29.6709,206671.0
2022-06-17 15:25:00,30.29,30.37,30.28,30.33,185799.0,29.6611,29.7395,29.6514,29.7003,185799.0
2022-06-17 15:30:00,30.33,30.37,30.23,30.28,242250.0,29.7003,29.7395,29.6024,29.6514,242250.0
2022-06-17 15:35:00,30.28,30.36,30.27,30.35,175671.0,29.6514,29.7297,29.6416,29.7199,175671.0
2022-06-17 15:40:00,30.34,30.35,30.22,30.27,259399.0,29.7101,29.7199,29.5926,29.6416,259399.0
2022-06-17 15:45:00,30.26,30.3,30.22,30.24,390477.0,29.6318,29.6709,29.5926,29.6122,390477.0
2022-06-17 15:50:00,30.25,30.35,30.21,30.3,673375.0,29.622,29.7199,29.5828,29.6709,673375.0
2022-06-17 15:55:00,30.3,30.38,30.25,30.25,986164.0,29.6709,29.7493,29.622,29.622,986164.0
2022-06-21 09:30:00,30.8,30.96,30.27,30.32,596589.0,30.1606,30.3172,29.6416,29.6905,596589.0
2022-06-21 09:35:00,30.31,30.31,29.76,29.96,463115.0,29.6807,29.6807,29.1421,29.338,463115.0
2022-06-21 09:40:00,29.98,30.29,29.95,30.22,381306.0,29.3576,29.6611,29.3282,29.5926,381306.0
2022-06-21 09:45:00,30.21,30.21,29.89,30.17,162198.0,29.5828,29.5828,29.2694,29.5436,162198.0
2022-06-21 09:50:00,30.17,30.3,30.1,30.29,189226.0,29.5436,29.6709,29.4751,29.6611,189226.0
2022-06-21 09:55:00,30.3,30.61,30.25,30.6,251246.0,29.6709,29.9745,29.622,29.9647,251246.0
2022-06-21 10:00:00,30.59,30.65,30.46,30.62,271832.0,29.9549,30.0137,29.8276,29.9843,271832.0
2022-06-21 10:05:00,30.62,30.73,30.53,30.56,420152.0,29.9843,30.092,29.8962,29.9255,420152.0
2022-06-21 10:10:00,30.57,30.6,30.47,30.47,166619.0,29.9353,29.9647,29.8374,29.8374,166619.0
2022-06-21 10:15:00,30.46,30.58,30.42,30.57,141731.0,29.8276,29.9451,29.7884,29.9353,141731.0
2022-06-21 10:20:00,30.58,30.6,30.46,30.54,128353.0,29.9451,29.9647,29.8276,29.906,128353.0
2022-06-21 10:25:00,30.53,30.53,30.35,30.42,172366.0,29.8962,29.8962,29.7199,29.7884,172366.0
2022-06-21 10:30:00,30.42,30.43,30.23,30.27,138587.0,29.7884,29.7982,29.6024,29.6416,138587.0
2022-06-21 10:35:00,30.27,30.4,30.24,30.39,133335.0,29.6416,29.7689,29.6122,29.7591,133335.0
2022-06-21 10:40:00,30.39,30.48,30.37,30.42,110461.0,29.7591,29.8472,29.7395,29.7884,110461.0
2022-06-21 10:45:00,30.42,30.47,30.39,30.45,62152.0,29.7884,29.8374,29.7591,29.8178,62152.0
2022-06-21 10:50:00,30.45,30.46,30.39,30.44,66332.0,29.8178,29.8276,29.7591,29.808,66332.0
2022-06-21 10:55:00,30.44,30.45,30.33,30.4,77568.0,29.808,29.8178,29.7003,29.7689,77568.0
2022-06-21 11:00:00,30.39,30.39,30.28,30.3,86405.0,29.7591,29.7591,29.6514,29.6709,86405.0
2022-06-21 11:05:00,30.29,30.31,30.2,30.21,90883.0,29.6611,29.6807,29.573,29.5828,90883.0
2022-06-21 11:10:00,30.21,30.22,30.04,30.1,505470.0,29.5828,29.5926,29.4163,29.4751,505470.0
2022-06-21 11:15:00,30.1,30.16,30.04,30.11,121855.0,29.4751,29.5338,29.4163,29.4849,121855.0
2022-06-21 11:20:00,30.11,30.19,30.08,30.09,117279.0,29.4849,29.5632,29.4555,29.4653,117279.0
2022-06-21 11:25:00,30.09,30.14,30.07,30.11,85562.0,29.4653,29.5143,29.4457,29.4849,85562.0
2022-06-21 11:30:00,30.1,30.1,29.97,30.0,179826.0,29.4751,29.4751,29.3478,29.3772,179826.0
2022-06-21 11:35:00,30.01,30.05,29.93,29.98,151662.0,29.387,29.4261,29.3086,29.3576,151662.0
2022-06-21 11:40:00,29.98,30.02,29.91,30.01,94940.0,29.3576,29.3968,29.289,29.387,94940.0
2022-06-21 11:45:00,30.01,30.01,29.95,29.97,48560.0,29.387,29.387,29.3282,29.3478,48560.0
2022-06-21 11:50:00,29.97,30.01,29.85,29.9,146337.0,29.3478,29.387,29.2303,29.2792,146337.0
2022-06-21 11:55:00,29.9,29.96,29.88,29.9,127509.0,29.2792,29.338,29.2597,29.2792,127509.0
2022-06-21 12:00:00,29.91,29.96,29.88,29.9,74313.0,29.289,29.338,29.2597,29.2792,74313.0
2022-06-21 12:05:00,29.9,29.95,29.87,29.91,44502.0,29.2792,29.3282,29.2499,29.289,44502.0
2022-06-21 12:10:00,29.91,29.96,29.86,29.95,56155.0,29.289,29.338,29.2401,29.3282,56155.0
2022-06-21 12:15:00,29.95,30.0,29.93,30.0,75117.0,29.3282,29.3772,29.3086,29.3772,75117.0
2022-06-21 12:20:00,29.99,30.07,29.97,30.06,187906.0,29.3674,29.4457,29.3478,29.4359,187906.0
2022-06-21 12:25:00,30.06,30.13,30.05,30.13,60511.0,29.4359,29.5045,29.4261,29.5045,60511.0
2022-06-21 12:30:00,30.13,30.16,30.08,30.11,77848.0,29.5045,29.5338,29.4555,29.4849,77848.0
2022-06-21 12:35:00,30.11,30.18,30.11,30.17,96363.0,29.4849,29.5534,29.4849,29.5436,96363.0
2022-06-21 12:40:00,30.17,30.18,30.13,30.13,41579.0,29.5436,29.5534,29.5045,29.5045,41579.0
2022-06-21 12:45:00,30.14,30.16,30.1,30.14,43278.0,29.5143,29.5338,29.4751,29.5143,43278.0
2022-06-21 12:50:00,30.14,30.25,30.11,30.24,106500.0,29.5143,29.622,29.4849,29.6122,106500.0
2022-06-21 12:55:00,30.24,30.31,30.22,30.3,155218.0,29.6122,29.6807,29.5926,29.6709,155218.0
2022-06-21 13:00:00,30.3,30.33,30.24,30.3,130624.0,29.6709,29.7003,29.6122,29.6709,130624.0
2022-06-21 13:05:00,30.3,30.31,30.2,30.24,99100.0,29.6709,29.6807,29.573,29.6122,99100.0
2022-06-21 13:10:00,30.24,30.3,30.2,30.28,70469.0,29.6122,29.6709,29.573,29.6514,70469.0
2022-06-21 13:15:00,30.28,30.29,30.19,30.21,78971.0,29.6514,29.6611,29.5632,29.5828,78971.0
2022-06-21 13:20:00,30.21,30.25,30.17,30.19,43525.0,29.5828,29.622,29.5436,29.5632,43525.0
2022-06-21 13:25:00,30.19,30.19,30.1,30.1,89249.0,29.5632,29.5632,29.4751,29.4751,89249.0
2022-06-21 13:30:00,30.11,30.29,30.1,30.29,214799.0,29.4849,29.6611,29.4751,29.6611,214799.0
2022-06-21 13:35:00,30.28,30.29,30.2,30.2,77022.0,29.6514,29.6611,29.573,29.573,77022.0
2022-06-21 13:40:00,30.2,30.24,30.14,30.2,90115.0,29.573,29.6122,29.5143,29.573,90115.0
2022-06-21 13:45:00,30.2,30.2,30.13,30.16,89866.0,29.573,29.573,29.5045,29.5338,89866.0
2022-06-21 13:50:00,30.15,30.18,30.11,30.12,84791.0,29.5241,29.5534,29.4849,29.4947,84791.0
2022-06-21 13:55:00,30.12,30.18,30.08,30.17,108897.0,29.4947,29.5534,29.4555,29.5436,108897.0
2022-06-21 14:00:00,30.17,30.26,30.14,30.23,119805.0,29.5436,29.6318,29.5143,29.6024,119805.0
2022-06-21 14:05:00,30.22,30.24,30.16,30.21,68637.0,29.5926,29.6122,29.5338,29.5828,68637.0
2022-06-21 14:10:00,30.23,30.26,30.15,30.17,103237.0,29.6024,29.6318,29.5241,29.5436,103237.0
2022-06-21 14:15:00,30.18,30.21,30.15,30.2,58537.0,29.5534,29.5828,29.5241,29.573,58537.0
2022-06-21 14:20:00,30.2,30.23,30.15,30.17,64134.0,29.573,29.6024,29.5241,29.5436,64134.0
2022-06-21 14:25:00,30.18,30.22,30.15,30.2,90687.0,29.5534,29.5926,29.5241,29.573,90687.0
2022-06-21 14:30:00,30.2,30.22,30.16,30.21,73055.0,29.573,29.5926,29.5338,29.5828,73055.0
2022-06-21 14:35:00,30.2,30.25,30.17,30.19,93322.0,29.573,29.622,29.5436,29.5632,93322.0
2022-06-21 14:40:00,30.19,30.32,30.17,30.29,150208.0,29.5632,29.6905,29.5436,29.6611,150208.0
2022-06-21 14:45:00,30.29,30.3,30.23,30.26,78850.0,29.6611,29.6709,29.6024,29.6318,78850.0
2022-06-21 14:50:00,30.26,30.38,30.25,30.37,154541.0,29.6318,29.7493,29.622,29.7395,154541.0
2022-06-21 14:55:00,30.37,30.37,30.32,30.33,136986.0,29.7395,29.7395,29.6905,29.7003,136986.0
2022-06-21 15:00:00,30.33,30.34,30.26,30.29,163343.0,29.7003,29.7101,29.6318,29.6611,163343.0
2022-06-21 15:05:00,30.29,30.35,30.26,30.32,131526.0,29.6611,29.7199,29.6318,29.6905,131526.0
2022-06-21 15:10:00,30.32,30.32,30.28,30.29,213274.0,29.6905,29.6905,29.6514,29.6611,213274.0
2022-06-21 15:15:00,30.29,30.31,30.26,30.27,125579.0,29.6611,29.6807,29.6318,29.6416,125579.0
2022-06-21 15:20:00,30.26,30.34,30.26,30.3,144520.0,29.6318,29.7101,29.6318,29.6709,144520.0
2022-06-21 15:25:00,30.3,30.33,30.26,30.33,142255.0,29.6709,29.7003,29.6318,29.7003,142255.0
2022-06-21 15:30:00,30.33,30.35,30.2,30.21,160012.0,29.7003,29.7199,29.573,29.5828,160012.0
2022-06-21 15:35:00,30.21,30.21,30.12,30.13,186262.0,29.5828,29.5828,29.4947,29.5045,186262.0
2022-06-21 15:40:00,30.14,30.18,30.11,30.15,209023.0,29.5143,29.5534,29.4849,29.5241,209023.0
2022-06-21 15:45:00,30.14,30.17,30.11,30.14,428404.0,29.5143,29.5436,29.4849,29.5143,428404.0
2022-06-21 15:50:00,30.14,30.18,30.05,30.08,558717.0,29.5143,29.5534,29.4261,29.4555,558717.0
2022-06-21 15:55:00,30.08,30.08,30.0,30.06,555992.0,29.4555,29.4555,29.3772,29.4359,555992.0
2022-06-22 09:30:00,29.92,30.29,29.68,30.06,662911.0,29.2988,29.6611,29.0638,29.4359,662911.0
2022-06-22 09:35:00,30.05,30.13,29.72,29.83,400906.0,29.4261,29.5045,29.103,29.2107,400906.0
2022-06-22 09:40:00,29.82,29.9,29.65,29.82,261247.0,29.2009,29.2792,29.0344,29.2009,261247.0
2022-06-22 09:45:00,29.82,29.86,29.63,29.76,369659.0,29.2009,29.2401,29.0148,29.1421,369659.0
2022-06-22 09:50:00,29.77,29.92,29.6,29.89,274795.0,29.1519,29.2988,28.9855,29.2694,274795.0
2022-06-22 09:55:00,29.89,29.96,29.77,29.83,184816.0,29.2694,29.338,29.1519,29.2107,184816.0
2022-06-22 10:00:00,29.84,29.89,29.71,29.89,142200.0,29.2205,29.2694,29.0932,29.2694,142200.0
2022-06-22 10:05:00,29.89,29.92,29.8,29.92,155254.0,29.2694,29.2988,29.1813,29.2988,155254.0
2022-06-22 10:10:00,29.92,30.06,29.89,30.05,305295.0,29.2988,29.4359,29.2694,29.4261,305295.0
2022-06-22 10:15:00,30.05,30.12,29.99,30.09,325744.0,29.4261,29.4947,29.3674,29.4653,325744.0
2022-06-22 10:20:00,30.08,30.19,30.02,30.17,258327.0,29.4555,29.5632,29.3968,29.5436,258327.0
2022-06-22 10:25:00,30.18,30.28,30.12,30.28,261143.0,29.5534,29.6514,29.4947,29.6514,261143.0
2022-06-22 10:30:00,30.27,30.32,30.23,30.32,262749.0,29.6416,29.6905,29.6024,29.6905,262749.0
2022-06-22 10:35:00,30.32,30.49,30.31,30.41,307555.0,29.6905,29.857,29.6807,29.7787,307555.0
2022-06-22 10:40:00,30.41,30.45,30.33,30.44,273978.0,29.7787,29.8178,29.7003,29.808,273978.0
2022-06-22 10:45:00,30.45,30.48,30.18,30.21,289893.0,29.8178,29.8472,29.5534,29.5828,289893.0
2022-06-22 10:50:00,30.19,30.32,30.18,30.21,152269.0,29.5632,29.6905,29.5534,29.5828,152269.0
2022-06-22 10:55:00,30.21,30.28,30.18,30.27,207780.0,29.5828,29.6514,29.5534,29.6416,207780.0
2022-06-22 11:00:00,30.26,30.27,30.02,30.11,192336.0,29.6318,29.6416,29.3968,29.4849,192336.0
2022-06-22 11:05:00,30.12,30.17,30.03,30.05,134807.0,29.4947,29.5436,29.4065,29.4261,134807.0
2022-06-22 11:10:00,30.05,30.08,29.97,30.01,140965.0,29.4261,29.4555,29.3478,29.387,140965.0
2022-06-22 11:15:00,30.0,30.05,29.95,30.02,104236.0,29.3772,29.4261,29.3282,29.3968,104236.0
2022-06-22 11:20:00,30.01,30.03,29.94,29.99,134089.0,29.387,29.4065,29.3184,29.3674,134089.0
2022-06-22 11:25:00,29.98,30.01,29.92,29.95,129718.0,29.3576,29.387,29.2988,29.3282,129718.0
2022-06-22 11:30:00,29.96,30.09,29.95,30.01,148055.0,29.338,29.4653,29.3282,29.387,148055.0
2022-06-22 11:35:00,30.0,30.05,29.99,30.02,94560.0,29.3772,29.4261,29.3674,29.3968,94560.0
2022-06-22 11:40:00,30.02,30.04,29.88,29.88,110561.0,29.3968,29.4163,29.2597,29.2597,110561.0
2022-06-22 11:45:00,29.88,29.9,29.82,29.88,186883.0,29.2597,29.2792,29.2009,29.2597,186883.0
2022-06-22 11:50:00,29.88,29.88,29.68,29.7,162858.0,29.2597,29.2597,29.0638,29.0834,162858.0
2022-06-22 11:55:00,29.7,29.78,29.66,29.7,153981.0,29.0834,29.1617,29.0442,29.0834,153981.0
2022-06-22 12:00:00,29.7,29.87,29.7,29.8,220110.0,29.0834,29.2499,29.0834,29.1813,220110.0
2022-06-22 12:05:00,29.79,29.81,29.7,29.71,143408.0,29.1715,29.1911,29.0834,29.0932,143408.0
2022-06-22 12:10:00,29.72,29.83,29.69,29.8,154041.0,29.103,29.2107,29.0736,29.1813,154041.0
2022-06-22 12:15:00,29.8,29.93,29.77,29.9,154190.0,29.1813,29.3086,29.1519,29.2792,154190.0
2022-06-22 12:20:00,29.9,29.9,29.82,29.87,129672.0,29.2792,29.2792,29.2009,29.2499,129672.0
2022-06-22 12:25:00,29.86,29.9,29.81,29.86,58328.0,29.2401,29.2792,29.1911,29.2401,58328.0
2022-06-22 12:30:00,29.86,29.93,29.85,29.91,126070.0,29.2401,29.3086,29.2303,29.289,126070.0
2022-06-22 12:35:00,29.92,29.95,29.86,29.87,133256.0,29.2988,29.3282,29.2401,29.2499,133256.0
2022-06-22 12:40:00,29.87,30.0,29.86,30.0,108339.0,29.2499,29.3772,29.2401,29.3772,108339.0
2022-06-22 12:45:00,29.99,30.07,29.97,30.07,187336.0,29.3674,29.4457,29.3478,29.4457,187336.0
2022-06-22 12:50:00,30.07,30.1,30.03,30.03,103680.0,29.4457,29.4751,29.4065,29.4065,103680.0
2022-06-22 12:55:00,30.03,30.05,29.95,30.01,164259.0,29.4065,29.4261,29.3282,29.387,164259.0
2022-06-22 13:00:00,30.02,30.05,29.93,29.98,112473.0,29.3968,29.4261,29.3086,29.3576,112473.0
2022-06-22 13:05:00,29.98,30.02,29.97,29.99,55797.0,29.3576,29.3968,29.3478,29.3674,55797.0
2022-06-22 13:10:00,29.99,30.1,29.98,30.06,74864.0,29.3674,29.4751,29.3576,29.4359,74864.0
2022-06-22 13:15:00,30.05,30.15,30.04,30.13,78170.0,29.4261,29.5241,29.4163,29.5045,78170.0
2022-06-22 13:20:00,30.13,30.15,30.1,30.12,63230.0,29.5045,29.5241,29.4751,29.4947,63230.0
2022-06-22 13:25:00,30.11,30.15,30.05,30.08,109759.0,29.4849,29.5241,29.4261,29.4555,109759.0
2022-06-22 13:30:00,30.08,30.09,30.0,30.0,74674.0,29.4555,29.4653,29.3772,29.3772,74674.0
2022-06-22 13:35:00,30.0,30.02,29.97,30.02,115729.0,29.3772,29.3968,29.3478,29.3968,115729.0
2022-06-22 13:40:00,30.02,30.05,29.98,30.05,150139.0,29.3968,29.4261,29.3576,29.4261,150139.0
2022-06-22 13:45:00,30.05,30.09,30.02,30.09,89730.0,29.4261,29.4653,29.3968,29.4653,89730.0
2022-06-22 13:50:00,30.08,30.12,30.03,30.04,147238.0,29.4555,29.4947,29.4065,29.4163,147238.0
2022-06-22 13:55:00,30.04,30.05,29.97,30.04,71237.0,29.4163,29.4261,29.3478,29.4163,71237.0
2022-06-22 14:00:00,30.04,30.08,30.02,30.05,83849.0,29.4163,29.4555,29.3968,29.4261,83849.0
2022-06-22 14:05:00,30.05,30.2,30.05,30.2,147815.0,29.4261,29.573,29.4261,29.573,147815.0
2022-06-22 14:10:00,30.2,30.2,30.13,30.2,57638.0,29.573,29.573,29.5045,29.573,57638.0
2022-06-22 14:15:00,30.19,30.23,30.15,30.17,115638.0,29.5632,29.6024,29.5241,29.5436,115638.0
2022-06-22 14:20:00,30.17,30.18,30.06,30.13,165881.0,29.5436,29.5534,29.4359,29.5045,165881.0
2022-06-22 14:25:00,30.12,30.13,30.04,30.07,83255.0,29.4947,29.5045,29.4163,29.4457,83255.0
2022-06-22 14:30:00,30.08,30.11,30.06,30.09,51386.0,29.4555,29.4849,29.4359,29.4653,51386.0
2022-06-22 14:35:00,30.1,30.14,30.1,30.11,90734.0,29.4751,29.5143,29.4751,29.4849,90734.0
2022-06-22 14:40:00,30.11,30.14,30.06,30.07,100640.0,29.4849,29.5143,29.4359,29.4457,100640.0
2022-06-22 14:45:00,30.06,30.08,29.99,29.99,64588.0,29.4359,29.4555,29.3674,29.3674,64588.0
2022-06-22 14:50:00,29.99,30.06,29.98,30.04,69775.0,29.3674,29.4359,29.3576,29.4163,69775.0
2022-06-22 14:55:00,30.04,30.09,30.04,30.09,67170.0,29.4163,29.4653,29.4163,29.4653,67170.0
2022-06-22 15:00:00,30.09,30.1,30.01,30.08,105384.0,29.4653,29.4751,29.387,29.4555,105384.0
2022-06-22 15:05:00,30.08,30.11,30.01,30.04,70668.0,29.4555,29.4849,29.387,29.4163,70668.0
2022-06-22 15:10:00,30.04,30.06,30.0,30.06,89532.0,29.4163,29.4359,29.3772,29.4359,89532.0
2022-06-22 15:15:00,30.06,30.09,30.03,30.05,67341.0,29.4359,29.4653,29.4065,29.4261,67341.0
2022-06-22 15:20:00,30.05,30.1,30.05,30.08,102119.0,29.4261,29.4751,29.4261,29.4555,102119.0
2022-06-22 15:25:00,30.08,30.11,30.0,30.03,154061.0,29.4555,29.4849,29.3772,29.4065,154061.0
2022-06-22 15:30:00,30.04,30.1,30.02,30.05,135952.0,29.4163,29.4751,29.3968,29.4261,135952.0
2022-06-22 15:35:00,30.05,30.07,30.01,30.07,192294.0,29.4261,29.4457,29.387,29.4457,192294.0
2022-06-22 15:40:00,30.07,30.11,30.02,30.11,204254.0,29.4457,29.4849,29.3968,29.4849,204254.0
2022-06-22 15:45:00,30.1,30.12,30.04,30.08,279589.0,29.4751,29.4947,29.4163,29.4555,279589.0
2022-06-22 15:50:00,30.07,30.12,30.02,30.09,396119.0,29.4457,29.4947,29.3968,29.4653,396119.0
2022-06-22 15:55:00,30.1,30.1,29.99,30.0,638891.0,29.4751,29.4751,29.3674,29.3772,638891.0
2022-06-23 09:30:00,29.89,30.12,29.74,29.8,532218.0,29.2694,29.4947,29.1226,29.1813,532218.0
2022-06-23 09:35:00,29.78,29.91,29.69,29.71,193444.0,29.1617,29.289,29.0736,29.0932,193444.0
2022-06-23 09:40:00,29.71,29.83,29.53,29.61,221210.0,29.0932,29.2107,28.9169,28.9953,221210.0
2022-06-23 09:45:00,29.62,29.68,29.39,29.4,217356.0,29.0051,29.0638,28.7798,28.7896,217356.0
2022-06-23 09:50:00,29.38,29.45,28.96,29.03,461535.0,28.77,28.8386,28.3588,28.4273,461535.0
2022-06-23 09:55:00,29.03,29.28,29.0,29.2,364858.0,28.4273,28.6721,28.3979,28.5938,364858.0
2022-06-23 10:00:00,29.18,29.28,29.14,29.18,220281.0,28.5742,28.6721,28.535,28.5742,220281.0
2022-06-23 10:05:00,29.17,29.22,29.03,29.09,258161.0,28.5644,28.6134,28.4273,28.4861,258161.0
2022-06-23 10:10:00,29.09,29.19,29.0,29.05,231535.0,28.4861,28.584,28.3979,28.4469,231535.0
2022-06-23 10:15:00,29.05,29.09,28.96,29.04,148553.0,28.4469,28.4861,28.3588,28.4371,148553.0
2022-06-23 10:20:00,29.05,29.26,29.05,29.19,223424.0,28.4469,28.6525,28.4469,28.584,223424.0
2022-06-23 10:25:00,29.19,29.34,29.16,29.26,121716.0,28.584,28.7309,28.5546,28.6525,121716.0
2022-06-23 10:30:00,29.26,29.32,29.13,29.14,168806.0,28.6525,28.7113,28.5252,28.535,168806.0
2022-06-23 10:35:00,29.12,29.2,29.06,29.13,113979.0,28.5154,28.5938,28.4567,28.5252,113979.0
2022-06-23 10:40:00,29.13,29.27,29.13,29.21,136759.0,28.5252,28.6623,28.5252,28.6036,136759.0
2022-06-23 10:45:00,29.2,29.27,29.17,29.22,83486.0,28.5938,28.6623,28.5644,28.6134,83486.0
2022-06-23 10:50:00,29.21,29.28,29.19,29.28,104373.0,28.6036,28.6721,28.584,28.6721,104373.0
2022-06-23 10:55:00,29.28,29.34,29.21,29.26,198133.0,28.6721,28.7309,28.6036,28.6525,198133.0
2022-06-23 11:00:00,29.26,29.31,29.21,29.23,195675.0,28.6525,28.7015,28.6036,28.6232,195675.0
2022-06-23 11:05:00,29.21,29.24,29.15,29.23,157607.0,28.6036,28.6329,28.5448,28.6232,157607.0
2022-06-23 11:10:00,29.24,29.33,29.15,29.3,107484.0,28.6329,28.7211,28.5448,28.6917,107484.0
2022-06-23 11:15:00,29.3,29.39,29.27,29.3,147199.0,28.6917,28.7798,28.6623,28.6917,147199.0
2022-06-23 11:20:00,29.3,29.33,29.21,29.23,172604.0,28.6917,28.7211,28.6036,28.6232,172604.0
2022-06-23 11:25:00,29.22,29.25,29.16,29.24,111049.0,28.6134,28.6427,28.5546,28.6329,111049.0
2022-06-23 11:30:00,29.25,29.28,29.15,29.18,197220.0,28.6427,28.6721,28.5448,28.5742,197220.0
2022-06-23 11:35:00,29.17,29.17,29.03,29.03,146553.0,28.5644,28.5644,28.4273,28.4273,146553.0
2022-06-23 11:40:00,29.04,29.1,29.02,29.05,107126.0,28.4371,28.4959,28.4175,28.4469,107126.0
2022-06-23 11:45:00,29.05,29.09,29.0,29.09,99070.0,28.4469,28.4861,28.3979,28.4861,99070.0
2022-06-23 11:50:00,29.09,29.15,29.06,29.07,123236.0,28.4861,28.5448,28.4567,28.4665,123236.0
2022-06-23 11:55:00,29.06,29.06,28.94,29.0,335744.0,28.4567,28.4567,28.3392,28.3979,335744.0
2022-06-23 12:00:00,29.01,29.03,28.89,28.9,174968.0,28.4077,28.4273,28.2902,28.3,174968.0
2022-06-23 12:05:00,28.9,28.94,28.84,28.94,205318.0,28.3,28.3392,28.2412,28.3392,205318.0
2022-06-23 12:10:00,28.93,29.03,28.9,29.0,150268.0,28.3294,28.4273,28.3,28.3979,150268.0
2022-06-23 12:15:00,29.0,29.11,28.98,29.05,149365.0,28.3979,28.5056,28.3783,28.4469,149365.0
2022-06-23 12:20:00,29.05,29.11,29.03,29.05,117341.0,28.4469,28.5056,28.4273,28.4469,117341.0
2022-06-23 12:25:00,29.05,29.06,28.96,28.99,141491.0,28.4469,28.4567,28.3588,28.3881,141491.0
2022-06-23 12:30:00,28.99,29.02,28.97,28.99,86161.0,28.3881,28.4175,28.3685,28.3881,86161.0
2022-06-23 12:35:00,28.99,29.03,28.91,28.93,83965.0,28.3881,28.4273,28.3098,28.3294,83965.0
2022-06-23 12:40:00,28.93,29.03,28.92,29.01,114713.0,28.3294,28.4273,28.3196,28.4077,114713.0
2022-06-23 12:45:00,29.01,29.01,28.94,28.98,122682.0,28.4077,28.4077,28.3392,28.3783,122682.0
2022-06-23 12:50:00,28.97,29.0,28.9,28.96,103008.0,28.3685,28.3979,28.3,28.3588,103008.0
2022-06-23 12:55:00,28.95,28.98,28.9,28.91,69949.0,28.349,28.3783,28.3,28.3098,69949.0
2022-06-23 13:00:00,28.9,28.9,28.79,28.87,129759.0,28.3,28.3,28.1923,28.2706,129759.0
2022-06-23 13:05:00,28.87,28.94,28.86,28.9,95089.0,28.2706,28.3392,28.2608,28.3,95089.0
2022-06-23 13:10:00,28.9,29.0,28.89,28.96,91547.0,28.3,28.3979,28.2902,28.3588,91547.0
2022-06-23 13:15:00,28.96,29.01,28.95,28.97,77089.0,28.3588,28.4077,28.349,28.3685,77089.0
2022-06-23 13:20:00,28.97,29.03,28.93,28.96,170798.0,28.3685,28.4273,28.3294,28.3588,170798.0
2022-06-23 13:25:00,28.95,28.97,28.91,28.95,199846.0,28.349,28.3685,28.3098,28.349,199846.0
2022-06-23 13:30:00,28.95,28.98,28.86,28.9,273985.0,28.349,28.3783,28.2608,28.3,273985.0
2022-06-23 13:35:00,28.9,29.0,28.9,28.96,121428.0,28.3,28.3979,28.3,28.3588,121428.0
2022-06-23 13:40:00,28.98,29.0,28.92,28.99,107366.0,28.3783,28.3979,28.3196,28.3881,107366.0
2022-06-23 13:45:00,28.99,29.04,28.96,29.04,125984.0,28.3881,28.4371,28.3588,28.4371,125984.0
2022-06-23 13:50:00,29.04,29.1,29.03,29.05,69823.0,28.4371,28.4959,28.4273,28.4469,69823.0
2022-06-23 13:55:00,29.05,29.08,29.01,29.06,66023.0,28.4469,28.4763,28.4077,28.4567,66023.0
2022-06-23 14:00:00,29.05,29.1,29.03,29.03,82287.0,28.4469,28.4959,28.4273,28.4273,82287.0
2022-06-23 14:05:00,29.03,29.12,29.02,29.11,58730.0,28.4273,28.5154,28.4175,28.5056,58730.0
2022-06-23 14:10:00,29.12,29.15,29.06,29.1,444227.0,28.5154,28.5448,28.4567,28.4959,444227.0
2022-06-23 14:15:00,29.11,29.17,29.09,29.16,81090.0,28.5056,28.5644,28.4861,28.5546,81090.0
2022-06-23 14:20:00,29.17,29.28,29.14,29.28,188559.0,28.5644,28.6721,28.535,28.6721,188559.0
2022-06-23 14:25:00,29.28,29.38,29.28,29.37,118833.0,28.6721,28.77,28.6721,28.7602,118833.0
2022-06-23 14:30:00,29.37,29.43,29.36,29.38,159446.0,28.7602,28.819,28.7505,28.77,159446.0
2022-06-23 14:35:00,29.38,29.42,29.32,29.42,115954.0,28.77,28.8092,28.7113,28.8092,115954.0
2022-06-23 14:40:00,29.43,29.44,29.38,29.43,145811.0,28.819,28.8288,28.77,28.819,145811.0
2022-06-23 14:45:00,29.43,29.55,29.4,29.51,148985.0,28.819,28.9365,28.7896,28.8973,148985.0
2022-06-23 14:50:00,29.51,29.52,29.49,29.51,57111.0,28.8973,28.9071,28.8778,28.8973,57111.0
2022-06-23 14:55:00,29.51,29.52,29.46,29.51,95146.0,28.8973,28.9071,28.8484,28.8973,95146.0
2022-06-23 15:00:00,29.51,29.54,29.49,29.51,132445.0,28.8973,28.9267,28.8778,28.8973,132445.0
2022-06-23 15:05:00,29.51,29.56,29.5,29.54,62804.0,28.8973,28.9463,28.8875,28.9267,62804.0
2022-06-23 15:10:00,29.54,29.61,29.53,29.59,142452.0,28.9267,28.9953,28.9169,28.9757,142452.0
2022-06-23 15:15:00,29.6,29.61,29.51,29.55,63099.0,28.9855,28.9953,28.8973,28.9365,63099.0
2022-06-23 15:20:00,29.55,29.58,29.52,29.55,107237.0,28.9365,28.9659,28.9071,28.9365,107237.0
2022-06-23 15:25:00,29.55,29.61,29.55,29.61,156240.0,28.9365,28.9953,28.9365,28.9953,156240.0
2022-06-23 15:30:00,29.6,29.72,29.6,29.71,184043.0,28.9855,29.103,28.9855,29.0932,184043.0
2022-06-23 15:35:00,29.71,29.74,29.58,29.58,152538.0,29.0932,29.1226,28.9659,28.9659,152538.0
2022-06-23 15:40:00,29.58,29.63,29.54,29.56,261711.0,28.9659,29.0148,28.9267,28.9463,261711.0
2022-06-23 15:45:00,29.56,29.63,29.55,29.6,272901.0,28.9463,29.0148,28.9365,28.9855,272901.0
2022-06-23 15:50:00,29.6,29.63,29.5,29.57,491226.0,28.9855,29.0148,28.8875,28.9561,491226.0
2022-06-23 15:55:00,29.57,29.59,29.54,29.57,429137.0,28.9561,28.9757,28.9267,28.9561,429137.0
2022-06-24 09:30:00,29.52,29.91,29.52,29.79,359829.0,28.9071,29.289,28.9071,29.1715,359829.0
2022-06-24 09:35:00,29.82,29.88,29.68,29.85,333203.0,29.2009,29.2597,29.0638,29.2303,333203.0
2022-06-24 09:40:00,29.86,30.19,29.84,30.12,484878.0,29.2401,29.5632,29.2205,29.4947,484878.0
2022-06-24 09:45:00,30.13,30.65,30.1,30.6,483755.0,29.5045,30.0137,29.4751,29.9647,483755.0
2022-06-24 09:50:00,30.6,30.85,30.58,30.71,477072.0,29.9647,30.2095,29.9451,30.0724,477072.0
2022-06-24 09:55:00,30.72,30.75,30.59,30.71,190578.0,30.0822,30.1116,29.9549,30.0724,190578.0
2022-06-24 10:00:00,30.71,30.89,30.63,30.79,284007.0,30.0724,30.2487,29.9941,30.1508,284007.0
2022-06-24 10:05:00,30.79,31.06,30.76,31.05,359309.0,30.1508,30.4152,30.1214,30.4054,359309.0
2022-06-24 10:10:00,31.05,31.14,30.92,31.08,392861.0,30.4054,30.4935,30.2781,30.4347,392861.0
2022-06-24 10:15:00,31.09,31.27,31.04,31.05,307355.0,30.4445,30.6208,30.3956,30.4054,307355.0
2022-06-24 10:20:00,31.05,31.06,30.9,30.99,176677.0,30.4054,30.4152,30.2585,30.3466,176677.0
2022-06-24 10:25:00,30.98,31.05,30.93,31.01,163286.0,30.3368,30.4054,30.2879,30.3662,163286.0
2022-06-24 10:30:00,31.02,31.16,31.01,31.15,266256.0,30.376,30.5131,30.3662,30.5033,266256.0
2022-06-24 10:35:00,31.15,31.22,31.1,31.1,126318.0,30.5033,30.5718,30.4543,30.4543,126318.0
2022-06-24 10:40:00,31.12,31.19,30.99,31.1,245920.0,30.4739,30.5425,30.3466,30.4543,245920.0
2022-06-24 10:45:00,31.09,31.16,31.0,31.11,298062.0,30.4445,30.5131,30.3564,30.4641,298062.0
2022-06-24 10:50:00,31.11,31.12,31.02,31.1,211420.0,30.4641,30.4739,30.376,30.4543,211420.0
2022-06-24 10:55:00,31.1,31.11,31.02,31.03,145061.0,30.4543,30.4641,30.376,30.3858,145061.0
2022-06-24 11:00:00,31.02,31.06,31.0,31.04,84171.0,30.376,30.4152,30.3564,30.3956,84171.0
2022-06-24 11:05:00,31.04,31.05,30.95,30.98,120383.0,30.3956,30.4054,30.3074,30.3368,120383.0
2022-06-24 11:10:00,30.98,30.99,30.89,30.91,166523.0,30.3368,30.3466,30.2487,30.2683,166523.0
2022-06-24 11:15:00,30.9,30.91,30.77,30.82,230564.0,30.2585,30.2683,30.1312,30.1801,230564.0
2022-06-24 11:20:00,30.82,30.92,30.81,30.91,276165.0,30.1801,30.2781,30.1703,30.2683,276165.0
2022-06-24 11:25:00,30.91,31.0,30.88,31.0,97710.0,30.2683,30.3564,30.2389,30.3564,97710.0
2022-06-24 11:30:00,30.99,31.05,30.95,30.99,159378.0,30.3466,30.4054,30.3074,30.3466,159378.0
2022-06-24 11:35:00,30.99,31.01,30.9,30.94,127006.0,30.3466,30.3662,30.2585,30.2976,127006.0
2022-06-24 11:40:00,30.94,31.02,30.93,31.0,83561.0,30.2976,30.376,30.2879,30.3564,83561.0
2022-06-24 11:45:00,30.99,30.99,30.93,30.94,63250.0,30.3466,30.3466,30.2879,30.2976,63250.0
2022-06-24 11:50:00,30.93,31.08,30.93,31.03,204586.0,30.2879,30.4347,30.2879,30.3858,204586.0
2022-06-24 11:55:00,31.04,31.09,30.99,31.05,119951.0,30.3956,30.4445,30.3466,30.4054,119951.0
2022-06-24 12:00:00,31.05,31.06,31.0,31.04,89139.0,30.4054,30.4152,30.3564,30.3956,89139.0
2022-06-24 12:05:00,31.04,31.07,31.01,31.07,79847.0,30.3956,30.425,30.3662,30.425,79847.0
2022-06-24 12:10:00,31.06,31.13,31.04,31.12,70728.0,30.4152,30.4837,30.3956,30.4739,70728.0
2022-06-24 12:15:00,31.13,31.17,31.08,31.15,175772.0,30.4837,30.5229,30.4347,30.5033,175772.0
2022-06-24 12:20:00,31.15,31.16,31.08,31.11,81929.0,30.5033,30.5131,30.4347,30.4641,81929.0
2022-06-24 12:25:00,31.12,31.2,31.11,31.17,132958.0,30.4739,30.5523,30.4641,30.5229,132958.0
2022-06-24 12:30:00,31.17,31.17,31.08,31.09,87752.0,30.5229,30.5229,30.4347,30.4445,87752.0
2022-06-24 12:35:00,31.08,31.18,31.06,31.13,95019.0,30.4347,30.5327,30.4152,30.4837,95019.0
2022-06-24 12:40:00,31.13,31.19,31.11,31.17,103343.0,30.4837,30.5425,30.4641,30.5229,103343.0
2022-06-24 12:45:00,31.17,31.17,31.11,31.14,76118.0,30.5229,30.5229,30.4641,30.4935,76118.0
2022-06-24 12:50:00,31.14,31.2,31.13,31.18,105831.0,30.4935,30.5523,30.4837,30.5327,105831.0
2022-06-24 12:55:00,31.18,31.21,31.16,31.18,93710.0,30.5327,30.562,30.5131,30.5327,93710.0
2022-06-24 13:00:00,31.17,31.26,31.14,31.25,121200.0,30.5229,30.611,30.4935,30.6012,121200.0
2022-06-24 13:05:00,31.25,31.28,31.23,31.27,55708.0,30.6012,30.6306,30.5816,30.6208,55708.0
2022-06-24 13:10:00,31.27,31.29,31.22,31.25,76563.0,30.6208,30.6404,30.5718,30.6012,76563.0
2022-06-24 13:15:00,31.25,31.25,31.17,31.17,96188.0,30.6012,30.6012,30.5229,30.5229,96188.0
2022-06-24 13:20:00,31.18,31.2,31.11,31.15,113304.0,30.5327,30.5523,30.4641,30.5033,113304.0
2022-06-24 13:25:00,31.15,31.17,31.07,31.09,102819.0,30.5033,30.5229,30.425,30.4445,102819.0
2022-06-24 13:30:00,31.08,31.11,31.06,31.09,93672.0,30.4347,30.4641,30.4152,30.4445,93672.0
2022-06-24 13:35:00,31.1,31.1,30.99,30.99,92630.0,30.4543,30.4543,30.3466,30.3466,92630.0
2022-06-24 13:40:00,30.99,31.02,30.97,31.0,118574.0,30.3466,30.376,30.327,30.3564,118574.0
2022-06-24 13:45:00,30.99,31.01,30.97,31.0,75085.0,30.3466,30.3662,30.327,30.3564,75085.0
2022-06-24 13:50:00,31.0,31.05,30.9,30.93,373944.0,30.3564,30.4054,30.2585,30.2879,373944.0
2022-06-24 13:55:00,30.94,31.01,30.92,30.94,106813.0,30.2976,30.3662,30.2781,30.2976,106813.0
2022-06-24 14:00:00,30.95,31.01,30.95,30.98,57335.0,30.3074,30.3662,30.3074,30.3368,57335.0
2022-06-24 14:05:00,30.98,31.04,30.97,31.04,129452.0,30.3368,30.3956,30.327,30.3956,129452.0
2022-06-24 14:10:00,31.04,31.05,30.99,31.04,75283.0,30.3956,30.4054,30.3466,30.3956,75283.0
2022-06-24 14:15:00,31.04,31.09,31.02,31.09,57620.0,30.3956,30.4445,30.376,30.4445,57620.0
2022-06-24 14:20:00,31.08,31.09,31.02,31.05,97590.0,30.4347,30.4445,30.376,30.4054,97590.0
2022-06-24 14:25:00,31.05,31.12,31.04,31.11,212102.0,30.4054,30.4739,30.3956,30.4641,212102.0
2022-06-24 14:30:00,31.12,31.12,31.09,31.1,76046.0,30.4739,30.4739,30.4445,30.4543,76046.0
2022-06-24 14:35:00,31.1,31.11,31.06,31.06,47342.0,30.4543,30.4641,30.4152,30.4152,47342.0
2022-06-24 14:40:00,31.05,31.06,31.0,31.01,65423.0,30.4054,30.4152,30.3564,30.3662,65423.0
2022-06-24 14:45:00,31.01,31.08,30.98,31.08,132183.0,30.3662,30.4347,30.3368,30.4347,132183.0
2022-06-24 14:50:00,31.08,31.1,31.05,31.07,77197.0,30.4347,30.4543,30.4054,30.425,77197.0
2022-06-24 14:55:00,31.08,31.12,31.03,31.11,167216.0,30.4347,30.4739,30.3858,30.4641,167216.0
2022-06-24 15:00:00,31.12,31.12,31.08,31.11,72536.0,30.4739,30.4739,30.4347,30.4641,72536.0
2022-06-24 15:05:00,31.11,31.11,31.05,31.07,135109.0,30.4641,30.4641,30.4054,30.425,135109.0
2022-06-24 15:10:00,31.06,31.07,31.02,31.07,80545.0,30.4152,30.425,30.376,30.425,80545.0
2022-06-24 15:15:00,31.07,31.1,31.06,31.08,104351.0,30.425,30.4543,30.4152,30.4347,104351.0
2022-06-24 15:20:00,31.08,31.11,31.07,31.11,116300.0,30.4347,30.4641,30.425,30.4641,116300.0
2022-06-24 15:25:00,31.1,31.11,31.05,31.1,111240.0,30.4543,30.4641,30.4054,30.4543,111240.0
2022-06-24 15:30:00,31.11,31.11,31.05,31.05,163581.0,30.4641,30.4641,30.4054,30.4054,163581.0
2022-06-24 15:35:00,31.05,31.1,31.04,31.1,180345.0,30.4054,30.4543,30.3956,30.4543,180345.0
2022-06-24 15:40:00,31.1,31.13,31.08,31.12,198641.0,30.4543,30.4837,30.4347,30.4739,198641.0
2022-06-24 15:45:00,31.12,31.15,31.09,31.14,247621.0,30.4739,30.5033,30.4445,30.4935,247621.0
2022-06-24 15:50:00,31.13,31.22,31.13,31.19,438699.0,30.4837,30.5718,30.4837,30.5425,438699.0
2022-06-24 15:55:00,31.19,31.2,31.09,31.2,775661.0,30.5425,30.5523,30.4445,30.5523,775661.0
2022-06-27 09:30:00,31.33,31.4,30.73,30.74,524696.0,30.6796,30.7481,30.092,30.1018,524696.0
2022-06-27 09:35:00,30.73,30.96,30.72,30.94,222217.0,30.092,30.3172,30.0822,30.2976,222217.0
2022-06-27 09:40:00,30.94,30.97,30.58,30.84,312187.0,30.2976,30.327,29.9451,30.1997,312187.0
2022-06-27 09:45:00,30.84,30.85,30.5,30.53,183203.0,30.1997,30.2095,29.8668,29.8962,183203.0
2022-06-27 09:50:00,30.52,30.97,30.5,30.95,192391.0,29.8864,30.327,29.8668,30.3074,192391.0
2022-06-27 09:55:00,30.95,30.96,30.71,30.79,99995.0,30.3074,30.3172,30.0724,30.1508,99995.0
2022-06-27 10:00:00,30.78,30.92,30.71,30.84,137510.0,30.141,30.2781,30.0724,30.1997,137510.0
2022-06-27 10:05:00,30.83,30.85,30.6,30.72,142633.0,30.1899,30.2095,29.9647,30.0822,142633.0
2022-06-27 10:10:00,30.72,30.72,30.54,30.55,123537.0,30.0822,30.0822,29.906,29.9157,123537.0
2022-06-27 10:15:00,30.55,30.61,30.46,30.54,231696.0,29.9157,29.9745,29.8276,29.906,231696.0
2022-06-27 10:20:00,30.54,30.62,30.5,30.55,98459.0,29.906,29.9843,29.8668,29.9157,98459.0
2022-06-27 10:25:00,30.55,30.56,30.38,30.38,129906.0,29.9157,29.9255,29.7493,29.7493,129906.0
2022-06-27 10:30:00,30.39,30.54,30.39,30.51,71305.0,29.7591,29.906,29.7591,29.8766,71305.0
2022-06-27 10:35:00,30.51,30.61,30.44,30.59,110874.0,29.8766,29.9745,29.808,29.9549,110874.0
2022-06-27 10:40:00,30.6,30.71,30.53,30.71,83851.0,29.9647,30.0724,29.8962,30.0724,83851.0
2022-06-27 10:45:00,30.71,30.82,30.67,30.74,111197.0,30.0724,30.1801,30.0333,30.1018,111197.0
2022-06-27 10:50:00,30.74,30.8,30.73,30.75,88035.0,30.1018,30.1606,30.092,30.1116,88035.0
2022-06-27 10:55:00,30.75,30.91,30.74,30.78,101813.0,30.1116,30.2683,30.1018,30.141,101813.0
2022-06-27 11:00:00,30.78,30.85,30.75,30.84,94726.0,30.141,30.2095,30.1116,30.1997,94726.0
2022-06-27 11:05:00,30.84,30.85,30.74,30.76,97254.0,30.1997,30.2095,30.1018,30.1214,97254.0
2022-06-27 11:10:00,30.75,30.8,30.72,30.79,101551.0,30.1116,30.1606,30.0822,30.1508,101551.0
2022-06-27 11:15:00,30.79,30.84,30.75,30.83,65737.0,30.1508,30.1997,30.1116,30.1899,65737.0
2022-06-27 11:20:00,30.83,30.97,30.78,30.94,106045.0,30.1899,30.327,30.141,30.2976,106045.0
2022-06-27 11:25:00,30.93,30.96,30.88,30.92,89002.0,30.2879,30.3172,30.2389,30.2781,89002.0
2022-06-27 11:30:00,30.93,30.93,30.8,30.8,74381.0,30.2879,30.2879,30.1606,30.1606,74381.0
2022-06-27 11:35:00,30.8,30.83,30.77,30.8,59420.0,30.1606,30.1899,30.1312,30.1606,59420.0
2022-06-27 11:40:00,30.8,30.89,30.79,30.87,56426.0,30.1606,30.2487,30.1508,30.2291,56426.0
2022-06-27 11:45:00,30.87,30.91,30.81,30.85,66328.0,30.2291,30.2683,30.1703,30.2095,66328.0
2022-06-27 11:50:00,30.84,30.85,30.75,30.8,67051.0,30.1997,30.2095,30.1116,30.1606,67051.0
2022-06-27 11:55:00,30.8,30.81,30.71,30.75,69341.0,30.1606,30.1703,30.0724,30.1116,69341.0
2022-06-27 12:00:00,30.75,30.82,30.63,30.65,135017.0,30.1116,30.1801,29.9941,30.0137,135017.0
2022-06-27 12:05:00,30.66,30.71,30.59,30.7,62856.0,30.0235,30.0724,29.9549,30.0626,62856.0
2022-06-27 12:10:00,30.7,30.71,30.65,30.68,121023.0,30.0626,30.0724,30.0137,30.043,121023.0
2022-06-27 12:15:00,30.67,30.71,30.57,30.69,138825.0,30.0333,30.0724,29.9353,30.0528,138825.0
2022-06-27 12:20:00,30.69,30.72,30.55,30.55,114117.0,30.0528,30.0822,29.9157,29.9157,114117.0
2022-06-27 12:25:00,30.57,30.58,30.46,30.48,77599.0,29.9353,29.9451,29.8276,29.8472,77599.0
2022-06-27 12:30:00,30.47,30.54,30.45,30.54,409366.0,29.8374,29.906,29.8178,29.906,409366.0
2022-06-27 12:35:00,30.53,30.62,30.51,30.59,120505.0,29.8962,29.9843,29.8766,29.9549,120505.0
2022-06-27 12:40:00,30.59,30.69,30.58,30.68,76556.0,29.9549,30.0528,29.9451,30.043,76556.0
2022-06-27 12:45:00,30.69,30.7,30.63,30.68,71968.0,30.0528,30.0626,29.9941,30.043,71968.0
2022-06-27 12:50:00,30.68,30.68,30.64,30.66,61601.0,30.043,30.043,30.0039,30.0235,61601.0
2022-06-27 12:55:00,30.67,30.77,30.65,30.76,95165.0,30.0333,30.1312,30.0137,30.1214,95165.0
2022-06-27 13:00:00,30.77,30.78,30.63,30.72,142966.0,30.1312,30.141,29.9941,30.0822,142966.0
2022-06-27 13:05:00,30.72,30.74,30.67,30.69,111974.0,30.0822,30.1018,30.0333,30.0528,111974.0
2022-06-27 13:10:00,30.7,30.77,30.7,30.76,79152.0,30.0626,30.1312,30.0626,30.1214,79152.0
2022-06-27 13:15:00,30.76,30.83,30.73,30.82,115910.0,30.1214,30.1899,30.092,30.1801,115910.0
2022-06-27 13:20:00,30.84,30.85,30.78,30.8,89605.0,30.1997,30.2095,30.141,30.1606,89605.0
2022-06-27 13:25:00,30.81,30.82,30.72,30.74,67388.0,30.1703,30.1801,30.0822,30.1018,67388.0
2022-06-27 13:30:00,30.73,30.77,30.71,30.74,48994.0,30.092,30.1312,30.0724,30.1018,48994.0
2022-06-27 13:35:00,30.75,30.75,30.7,30.72,33549.0,30.1116,30.1116,30.0626,30.0822,33549.0
2022-06-27 13:40:00,30.73,30.74,30.69,30.72,39971.0,30.092,30.1018,30.0528,30.0822,39971.0
2022-06-27 13:45:00,30.71,30.73,30.6,30.63,83867.0,30.0724,30.092,29.9647,29.9941,83867.0
2022-06-27 13:50:00,30.63,30.67,30.56,30.57,81965.0,29.9941,30.0333,29.9255,29.9353,81965.0
2022-06-27 13:55:00,30.57,30.65,30.55,30.63,138307.0,29.9353,30.0137,29.9157,29.9941,138307.0
2022-06-27 14:00:00,30.63,30.63,30.55,30.58,121662.0,29.9941,29.9941,29.9157,29.9451,121662.0
2022-06-27 14:05:00,30.59,30.59,30.52,30.54,119432.0,29.9549,29.9549,29.8864,29.906,119432.0
2022-06-27 14:10:00,30.54,30.55,30.49,30.53,129513.0,29.906,29.9157,29.857,29.8962,129513.0
2022-06-27 14:15:00,30.54,30.57,30.53,30.56,87719.0,29.906,29.9353,29.8962,29.9255,87719.0
2022-06-27 14:20:00,30.56,30.56,30.5,30.54,80562.0,29.9255,29.9255,29.8668,29.906,80562.0
2022-06-27 14:25:00,30.54,30.55,30.5,30.52,76231.0,29.906,29.9157,29.8668,29.8864,76231.0
2022-06-27 14:30:00,30.52,30.54,30.48,30.54,65971.0,29.8864,29.906,29.8472,29.906,65971.0
2022-06-27 14:35:00,30.54,30.58,30.53,30.55,302128.0,29.906,29.9451,29.8962,29.9157,302128.0
2022-06-27 14:40:00,30.55,30.55,30.48,30.5,133789.0,29.9157,29.9157,29.8472,29.8668,133789.0
2022-06-27 14:45:00,30.5,30.52,30.46,30.51,79066.0,29.8668,29.8864,29.8276,29.8766,79066.0
2022-06-27 14:50:00,30.5,30.51,30.45,30.51,76591.0,29.8668,29.8766,29.8178,29.8766,76591.0
2022-06-27 14:55:00,30.5,30.53,30.48,30.51,60107.0,29.8668,29.8962,29.8472,29.8766,60107.0
2022-06-27 15:00:00,30.5,30.52,30.39,30.39,117962.0,29.8668,29.8864,29.7591,29.7591,117962.0
2022-06-27 15:05:00,30.39,30.46,30.34,30.44,116578.0,29.7591,29.8276,29.7101,29.808,116578.0
2022-06-27 15:10:00,30.44,30.53,30.43,30.53,131674.0,29.808,29.8962,29.7982,29.8962,131674.0
2022-06-27 15:15:00,30.53,30.56,30.49,30.54,97967.0,29.8962,29.9255,29.857,29.906,97967.0
2022-06-27 15:20:00,30.53,30.54,30.48,30.52,101173.0,29.8962,29.906,29.8472,29.8864,101173.0
2022-06-27 15:25:00,30.52,30.55,30.47,30.49,82023.0,29.8864,29.9157,29.8374,29.857,82023.0
2022-06-27 15:30:00,30.49,30.49,30.42,30.46,128214.0,29.857,29.857,29.7884,29.8276,128214.0
2022-06-27 15:35:00,30.46,30.47,30.39,30.43,232529.0,29.8276,29.8374,29.7591,29.7982,232529.0
2022-06-27 15:40:00,30.44,30.51,30.41,30.51,187823.0,29.808,29.8766,29.7787,29.8766,187823.0
2022-06-27 15:45:00,30.5,30.54,30.46,30.51,227524.0,29.8668,29.906,29.8276,29.8766,227524.0
2022-06-27 15:50:00,30.51,30.51,30.4,30.43,341867.0,29.8766,29.8766,29.7689,29.7982,341867.0
2022-06-27 15:55:00,30.42,30.45,30.37,30.45,534697.0,29.7884,29.8178,29.7395,29.8178,534697.0
2022-06-28 09:30:00,31.0,31.92,31.0,31.64,909893.0,30.3564,31.2573,30.3564,30.9831,909893.0
2022-06-28 09:35:00,31.65,32.11,31.63,31.92,665551.0,30.9929,31.4434,30.9733,31.2573,665551.0
2022-06-28 09:40:00,31.92,32.17,31.86,32.13,453517.0,31.2573,31.5021,31.1985,31.4629,453517.0
2022-06-28 09:45:00,32.12,32.23,32.0,32.14,486767.0,31.4532,31.5609,31.3356,31.4727,486767.0
2022-06-28 09:50:00,32.15,32.24,32.05,32.2,384259.0,31.4825,31.5707,31.3846,31.5315,384259.0
2022-06-28 09:55:00,32.19,32.2,32.0,32.11,320465.0,31.5217,31.5315,31.3356,31.4434,320465.0
2022-06-28 10:00:00,32.11,32.2,31.95,32.02,293003.0,31.4434,31.5315,31.2867,31.3552,293003.0
2022-06-28 10:05:00,32.02,32.03,31.75,31.88,258666.0,31.3552,31.365,31.0908,31.2181,258666.0
2022-06-28 10:10:00,31.87,32.15,31.74,32.05,261242.0,31.2083,31.4825,31.081,31.3846,261242.0
2022-06-28 10:15:00,32.05,32.07,31.91,31.95,136408.0,31.3846,31.4042,31.2475,31.2867,136408.0
2022-06-28 10:20:00,31.94,31.96,31.73,31.74,167873.0,31.2769,31.2965,31.0712,31.081,167873.0
2022-06-28 10:25:00,31.74,31.93,31.73,31.88,174389.0,31.081,31.2671,31.0712,31.2181,174389.0
2022-06-28 10:30:00,31.88,31.88,31.7,31.72,137726.0,31.2181,31.2181,31.0419,31.0615,137726.0
2022-06-28 10:35:00,31.7,31.8,31.63,31.79,175742.0,31.0419,31.1398,30.9733,31.13,175742.0
2022-06-28 10:40:00,31.78,31.8,31.64,31.71,124033.0,31.1202,31.1398,30.9831,31.0517,124033.0
2022-06-28 10:45:00,31.71,31.71,31.5,31.57,138370.0,31.0517,31.0517,30.846,30.9146,138370.0
2022-06-28 10:50:00,31.58,31.67,31.56,31.58,103916.0,30.9244,31.0125,30.9048,30.9244,103916.0
2022-06-28 10:55:00,31.59,31.74,31.55,31.73,112611.0,30.9342,31.081,30.895,31.0712,112611.0
2022-06-28 11:00:00,31.72,31.8,31.64,31.77,105591.0,31.0615,31.1398,30.9831,31.1104,105591.0
2022-06-28 11:05:00,31.75,31.75,31.65,31.68,230227.0,31.0908,31.0908,30.9929,31.0223,230227.0
2022-06-28 11:10:00,31.68,31.72,31.52,31.53,90652.0,31.0223,31.0615,30.8656,30.8754,90652.0
2022-06-28 11:15:00,31.53,31.54,31.3,31.31,112610.0,30.8754,30.8852,30.6502,30.66,112610.0
2022-06-28 11:20:00,31.3,31.33,31.1,31.14,169064.0,30.6502,30.6796,30.4543,30.4935,169064.0
2022-06-28 11:25:00,31.14,31.19,31.06,31.07,119043.0,30.4935,30.5425,30.4152,30.425,119043.0
2022-06-28 11:30:00,31.06,31.18,31.05,31.16,123938.0,30.4152,30.5327,30.4054,30.5131,123938.0
2022-06-28 11:35:00,31.16,31.17,31.02,31.08,97447.0,30.5131,30.5229,30.376,30.4347,97447.0
2022-06-28 11:40:00,31.09,31.1,30.96,30.99,161909.0,30.4445,30.4543,30.3172,30.3466,161909.0
2022-06-28 11:45:00,30.99,31.04,30.94,30.99,92305.0,30.3466,30.3956,30.2976,30.3466,92305.0
2022-06-28 11:50:00,30.99,31.0,30.85,30.87,90167.0,30.3466,30.3564,30.2095,30.2291,90167.0
2022-06-28 11:55:00,30.87,30.93,30.83,30.84,105078.0,30.2291,30.2879,30.1899,30.1997,105078.0
2022-06-28 12:00:00,30.83,30.87,30.74,30.77,165593.0,30.1899,30.2291,30.1018,30.1312,165593.0
2022-06-28 12:05:00,30.77,30.86,30.73,30.85,175251.0,30.1312,30.2193,30.092,30.2095,175251.0
2022-06-28 12:10:00,30.85,30.99,30.84,30.88,145886.0,30.2095,30.3466,30.1997,30.2389,145886.0
2022-06-28 12:15:00,30.87,30.92,30.81,30.91,101855.0,30.2291,30.2781,30.1703,30.2683,101855.0
2022-06-28 12:20:00,30.9,30.95,30.87,30.92,74481.0,30.2585,30.3074,30.2291,30.2781,74481.0
2022-06-28 12:25:00,30.92,31.01,30.91,31.01,113873.0,30.2781,30.3662,30.2683,30.3662,113873.0
2022-06-28 12:30:00,31.01,31.03,30.91,30.92,75891.0,30.3662,30.3858,30.2683,30.2781,75891.0
2022-06-28 12:35:00,30.92,31.01,30.92,30.99,50065.0,30.2781,30.3662,30.2781,30.3466,50065.0
2022-06-28 12:40:00,31.0,31.04,30.98,31.04,82693.0,30.3564,30.3956,30.3368,30.3956,82693.0
2022-06-28 12:45:00,31.03,31.1,30.94,30.97,125246.0,30.3858,30.4543,30.2976,30.327,125246.0
2022-06-28 12:50:00,30.97,31.0,30.91,30.92,80618.0,30.327,30.3564,30.2683,30.2781,80618.0
2022-06-28 12:55:00,30.92,30.96,30.87,30.92,88450.0,30.2781,30.3172,30.2291,30.2781,88450.0
2022-06-28 13:00:00,30.92,30.93,30.82,30.87,98122.0,30.2781,30.2879,30.1801,30.2291,98122.0
2022-06-28 13:05:00,30.86,30.86,30.72,30.72,84011.0,30.2193,30.2193,30.0822,30.0822,84011.0
2022-06-28 13:10:00,30.71,30.77,30.68,30.74,123288.0,30.0724,30.1312,30.043,30.1018,123288.0
2022-06-28 13:15:00,30.73,30.79,30.72,30.77,50029.0,30.092,30.1508,30.0822,30.1312,50029.0
2022-06-28 13:20:00,30.77,30.77,30.69,30.76,83519.0,30.1312,30.1312,30.0528,30.1214,83519.0
2022-06-28 13:25:00,30.75,30.83,30.71,30.83,64166.0,30.1116,30.1899,30.0724,30.1899,64166.0
2022-06-28 13:30:00,30.82,30.88,30.78,30.79,100907.0,30.1801,30.2389,30.141,30.1508,100907.0
2022-06-28 13:35:00,30.79,30.81,30.68,30.73,41581.0,30.1508,30.1703,30.043,30.092,41581.0
2022-06-28 13:40:00,30.72,30.77,30.7,30.7,29065.0,30.0822,30.1312,30.0626,30.0626,29065.0
2022-06-28 13:45:00,30.7,30.73,30.66,30.68,44613.0,30.0626,30.092,30.0235,30.043,44613.0
2022-06-28 13:50:00,30.67,30.7,30.61,30.62,54314.0,30.0333,30.0626,29.9745,29.9843,54314.0
2022-06-28 13:55:00,30.62,30.65,30.57,30.57,59463.0,29.9843,30.0137,29.9353,29.9353,59463.0
2022-06-28 14:00:00,30.57,30.69,30.55,30.6,59295.0,29.9353,30.0528,29.9157,29.9647,59295.0
2022-06-28 14:05:00,30.6,30.62,30.52,30.54,70532.0,29.9647,29.9843,29.8864,29.906,70532.0
2022-06-28 14:10:00,30.54,30.56,30.48,30.51,148739.0,29.906,29.9255,29.8472,29.8766,148739.0
2022-06-28 14:15:00,30.5,30.51,30.44,30.45,77358.0,29.8668,29.8766,29.808,29.8178,77358.0
2022-06-28 14:20:00,30.45,30.48,30.41,30.44,46536.0,29.8178,29.8472,29.7787,29.808,46536.0
2022-06-28 14:25:00,30.44,30.49,30.42,30.47,46122.0,29.808,29.857,29.7884,29.8374,46122.0
2022-06-28 14:30:00,30.47,30.47,30.37,30.38,78104.0,29.8374,29.8374,29.7395,29.7493,78104.0
2022-06-28 14:35:00,30.37,30.39,30.34,30.35,60208.0,29.7395,29.7591,29.7101,29.7199,60208.0
2022-06-28 14:40:00,30.35,30.37,30.3,30.35,93880.0,29.7199,29.7395,29.6709,29.7199,93880.0
2022-06-28 14:45:00,30.35,30.44,30.32,30.43,147074.0,29.7199,29.808,29.6905,29.7982,147074.0
2022-06-28 14:50:00,30.43,30.45,30.39,30.45,70329.0,29.7982,29.8178,29.7591,29.8178,70329.0
2022-06-28 14:55:00,30.45,30.47,30.39,30.4,45951.0,29.8178,29.8374,29.7591,29.7689,45951.0
2022-06-28 15:00:00,30.39,30.48,30.37,30.38,74475.0,29.7591,29.8472,29.7395,29.7493,74475.0
2022-06-28 15:05:00,30.38,30.43,30.37,30.43,67855.0,29.7493,29.7982,29.7395,29.7982,67855.0
2022-06-28 15:10:00,30.43,30.48,30.4,30.45,75057.0,29.7982,29.8472,29.7689,29.8178,75057.0
2022-06-28 15:15:00,30.44,30.51,30.42,30.51,72606.0,29.808,29.8766,29.7884,29.8766,72606.0
2022-06-28 15:20:00,30.51,30.56,30.47,30.55,86211.0,29.8766,29.9255,29.8374,29.9157,86211.0
2022-06-28 15:25:00,30.56,30.57,30.46,30.53,94360.0,29.9255,29.9353,29.8276,29.8962,94360.0
2022-06-28 15:30:00,30.52,30.55,30.47,30.51,89825.0,29.8864,29.9157,29.8374,29.8766,89825.0
2022-06-28 15:35:00,30.51,30.52,30.46,30.5,109578.0,29.8766,29.8864,29.8276,29.8668,109578.0
2022-06-28 15:40:00,30.5,30.51,30.41,30.45,186358.0,29.8668,29.8766,29.7787,29.8178,186358.0
2022-06-28 15:45:00,30.44,30.46,30.36,30.39,278149.0,29.808,29.8276,29.7297,29.7591,278149.0
2022-06-28 15:50:00,30.38,30.4,30.31,30.35,478271.0,29.7493,29.7689,29.6807,29.7199,478271.0
2022-06-28 15:55:00,30.35,30.35,30.28,30.32,577348.0,29.7199,29.7199,29.6514,29.6905,577348.0
2022-06-29 09:30:00,29.97,30.01,29.4,29.42,629489.0,29.3478,29.387,28.7896,28.8092,629489.0
2022-06-29 09:35:00,29.41,29.76,29.35,29.39,460908.0,28.7994,29.1421,28.7407,28.7798,460908.0
2022-06-29 09:40:00,29.38,29.72,29.3,29.52,191581.0,28.77,29.103,28.6917,28.9071,191581.0
2022-06-29 09:45:00,29.5,29.78,29.41,29.67,184451.0,28.8875,29.1617,28.7994,29.054,184451.0
2022-06-29 09:50:00,29.67,29.9,29.61,29.77,200389.0,29.054,29.2792,28.9953,29.1519,200389.0
2022-06-29 09:55:00,29.76,29.78,29.5,29.52,181558.0,29.1421,29.1617,28.8875,28.9071,181558.0
2022-06-29 10:00:00,29.52,29.65,29.44,29.48,247569.0,28.9071,29.0344,28.8288,28.868,247569.0
2022-06-29 10:05:00,29.48,29.55,29.38,29.4,268804.0,28.868,28.9365,28.77,28.7896,268804.0
2022-06-29 10:10:00,29.41,29.54,29.38,29.44,168389.0,28.7994,28.9267,28.77,28.8288,168389.0
2022-06-29 10:15:00,29.43,29.48,29.26,29.3,159051.0,28.819,28.868,28.6525,28.6917,159051.0
2022-06-29 10:20:00,29.3,29.53,29.29,29.52,599090.0,28.6917,28.9169,28.6819,28.9071,599090.0
2022-06-29 10:25:00,29.51,29.7,29.48,29.54,254145.0,28.8973,29.0834,28.868,28.9267,254145.0
2022-06-29 10:30:00,29.55,29.66,29.47,29.63,135717.0,28.9365,29.0442,28.8582,29.0148,135717.0
2022-06-29 10:35:00,29.61,29.64,29.44,29.49,153751.0,28.9953,29.0246,28.8288,28.8778,153751.0
2022-06-29 10:40:00,29.47,29.58,29.41,29.57,112966.0,28.8582,28.9659,28.7994,28.9561,112966.0
2022-06-29 10:45:00,29.58,29.6,29.44,29.49,184685.0,28.9659,28.9855,28.8288,28.8778,184685.0
2022-06-29 10:50:00,29.49,29.53,29.32,29.38,111159.0,28.8778,28.9169,28.7113,28.77,111159.0
2022-06-29 10:55:00,29.39,29.39,29.23,29.27,147422.0,28.7798,28.7798,28.6232,28.6623,147422.0
2022-06-29 11:00:00,29.28,29.31,29.22,29.24,120371.0,28.6721,28.7015,28.6134,28.6329,120371.0
2022-06-29 11:05:00,29.24,29.35,29.2,29.31,136086.0,28.6329,28.7407,28.5938,28.7015,136086.0
2022-06-29 11:10:00,29.32,29.37,29.3,29.37,114863.0,28.7113,28.7602,28.6917,28.7602,114863.0
2022-06-29 11:15:00,29.37,29.44,29.33,29.38,96973.0,28.7602,28.8288,28.7211,28.77,96973.0
2022-06-29 11:20:00,29.38,29.43,29.3,29.36,132132.0,28.77,28.819,28.6917,28.7505,132132.0
2022-06-29 11:25:00,29.37,29.48,29.35,29.48,102219.0,28.7602,28.868,28.7407,28.868,102219.0
2022-06-29 11:30:00,29.48,29.53,29.42,29.49,170716.0,28.868,28.9169,28.8092,28.8778,170716.0
2022-06-29 11:35:00,29.51,29.58,29.48,29.53,125365.0,28.8973,28.9659,28.868,28.9169,125365.0
2022-06-29 11:40:00,29.52,29.56,29.42,29.45,112374.0,28.9071,28.9463,28.8092,28.8386,112374.0
2022-06-29 11:45:00,29.45,29.5,29.42,29.47,127160.0,28.8386,28.8875,28.8092,28.8582,127160.0
2022-06-29 11:50:00,29.47,29.61,29.45,29.61,58423.0,28.8582,28.9953,28.8386,28.9953,58423.0
2022-06-29 11:55:00,29.59,29.62,29.52,29.55,72487.0,28.9757,29.0051,28.9071,28.9365,72487.0
2022-06-29 12:00:00,29.55,29.57,29.48,29.49,74847.0,28.9365,28.9561,28.868,28.8778,74847.0
2022-06-29 12:05:00,29.48,29.49,29.42,29.44,91947.0,28.868,28.8778,28.8092,28.8288,91947.0
2022-06-29 12:10:00,29.44,29.47,29.43,29.45,95329.0,28.8288,28.8582,28.819,28.8386,95329.0
2022-06-29 12:15:00,29.45,29.54,29.44,29.53,74174.0,28.8386,28.9267,28.8288,28.9169,74174.0
2022-06-29 12:20:00,29.53,29.55,29.45,29.46,94149.0,28.9169,28.9365,28.8386,28.8484,94149.0
2022-06-29 12:25:00,29.46,29.47,29.36,29.39,399879.0,28.8484,28.8582,28.7505,28.7798,399879.0
2022-06-29 12:30:00,29.39,29.4,29.31,29.33,148700.0,28.7798,28.7896,28.7015,28.7211,148700.0
2022-06-29 12:35:00,29.33,29.48,29.33,29.44,126482.0,28.7211,28.868,28.7211,28.8288,126482.0
2022-06-29 12:40:00,29.43,29.48,29.42,29.46,82516.0,28.819,28.868,28.8092,28.8484,82516.0
2022-06-29 12:45:00,29.46,29.5,29.41,29.44,64807.0,28.8484,28.8875,28.7994,28.8288,64807.0
2022-06-29 12:50:00,29.43,29.48,29.4,29.43,93150.0,28.819,28.868,28.7896,28.819,93150.0
2022-06-29 12:55:00,29.43,29.46,29.39,29.45,40178.0,28.819,28.8484,28.7798,28.8386,40178.0
2022-06-29 13:00:00,29.42,29.52,29.4,29.5,75491.0,28.8092,28.9071,28.7896,28.8875,75491.0
2022-06-29 13:05:00,29.5,29.64,29.49,29.61,143631.0,28.8875,29.0246,28.8778,28.9953,143631.0
2022-06-29 13:10:00,29.62,29.66,29.48,29.48,148237.0,29.0051,29.0442,28.868,28.868,148237.0
2022-06-29 13:15:00,29.48,29.49,29.43,29.47,134294.0,28.868,28.8778,28.819,28.8582,134294.0
2022-06-29 13:20:00,29.46,29.46,29.35,29.36,164551.0,28.8484,28.8484,28.7407,28.7505,164551.0
2022-06-29 13:25:00,29.37,29.48,29.36,29.46,64557.0,28.7602,28.868,28.7505,28.8484,64557.0
2022-06-29 13:30:00,29.45,29.46,29.4,29.44,50014.0,28.8386,28.8484,28.7896,28.8288,50014.0
2022-06-29 13:35:00,29.45,29.5,29.44,29.49,69061.0,28.8386,28.8875,28.8288,28.8778,69061.0
2022-06-29 13:40:00,29.48,29.56,29.47,29.53,66297.0,28.868,28.9463,28.8582,28.9169,66297.0
2022-06-29 13:45:00,29.53,29.6,29.52,29.53,158284.0,28.9169,28.9855,28.9071,28.9169,158284.0
2022-06-29 13:50:00,29.54,29.62,29.52,29.62,55339.0,28.9267,29.0051,28.9071,29.0051,55339.0
2022-06-29 13:55:00,29.62,29.67,29.6,29.65,105710.0,29.0051,29.054,28.9855,29.0344,105710.0
2022-06-29 14:00:00,29.66,29.72,29.63,29.71,84051.0,29.0442,29.103,29.0148,29.0932,84051.0
2022-06-29 14:05:00,29.71,29.73,29.66,29.69,53361.0,29.0932,29.1128,29.0442,29.0736,53361.0
2022-06-29 14:10:00,29.68,29.68,29.6,29.62,66954.0,29.0638,29.0638,28.9855,29.0051,66954.0
2022-06-29 14:15:00,29.62,29.68,29.6,29.61,59960.0,29.0051,29.0638,28.9855,28.9953,59960.0
2022-06-29 14:20:00,29.62,29.62,29.5,29.52,65736.0,29.0051,29.0051,28.8875,28.9071,65736.0
2022-06-29 14:25:00,29.51,29.62,29.5,29.62,57659.0,28.8973,29.0051,28.8875,29.0051,57659.0
2022-06-29 14:30:00,29.62,29.63,29.55,29.63,72967.0,29.0051,29.0148,28.9365,29.0148,72967.0
2022-06-29 14:35:00,29.63,29.63,29.57,29.6,61590.0,29.0148,29.0148,28.9561,28.9855,61590.0
2022-06-29 14:40:00,29.59,29.6,29.51,29.54,56739.0,28.9757,28.9855,28.8973,28.9267,56739.0
2022-06-29 14:45:00,29.54,29.56,29.52,29.52,42100.0,28.9267,28.9463,28.9071,28.9071,42100.0
2022-06-29 14:50:00,29.52,29.56,29.5,29.55,65295.0,28.9071,28.9463,28.8875,28.9365,65295.0
2022-06-29 14:55:00,29.55,29.57,29.53,29.55,49052.0,28.9365,28.9561,28.9169,28.9365,49052.0
2022-06-29 15:00:00,29.54,29.57,29.48,29.53,72123.0,28.9267,28.9561,28.868,28.9169,72123.0
2022-06-29 15:05:00,29.53,29.59,29.51,29.58,39556.0,28.9169,28.9757,28.8973,28.9659,39556.0
2022-06-29 15:10:00,29.57,29.64,29.54,29.64,76133.0,28.9561,29.0246,28.9267,29.0246,76133.0
2022-06-29 15:15:00,29.64,29.69,29.62,29.62,93965.0,29.0246,29.0736,29.0051,29.0051,93965.0
2022-06-29 15:20:00,29.62,29.68,29.61,29.68,52669.0,29.0051,29.0638,28.9953,29.0638,52669.0
2022-06-29 15:25:00,29.67,29.73,29.63,29.71,117208.0,29.054,29.1128,29.0148,29.0932,117208.0
2022-06-29 15:30:00,29.71,29.71,29.6,29.61,96018.0,29.0932,29.0932,28.9855,28.9953,96018.0
2022-06-29 15:35:00,29.62,29.63,29.55,29.6,121990.0,29.0051,29.0148,28.9365,28.9855,121990.0
2022-06-29 15:40:00,29.6,29.61,29.56,29.59,141318.0,28.9855,28.9953,28.9463,28.9757,141318.0
2022-06-29 15:45:00,29.58,29.64,29.56,29.6,159898.0,28.9659,29.0246,28.9463,28.9855,159898.0
2022-06-29 15:50:00,29.6,29.64,29.53,29.58,272391.0,28.9855,29.0246,28.9169,28.9659,272391.0
2022-06-29 15:55:00,29.59,29.65,29.58,29.63,391961.0,28.9757,29.0344,28.9659,29.0148,391961.0
2022-06-30 09:30:00,28.92,28.92,28.38,28.65,945251.0,28.3196,28.3196,27.7908,28.0552,945251.0
2022-06-30 09:35:00,28.65,28.69,28.52,28.57,338466.0,28.0552,28.0944,27.9279,27.9769,338466.0
2022-06-30 09:40:00,28.56,28.88,28.51,28.8,270993.0,27.9671,28.2804,27.9181,28.2021,270993.0
2022-06-30 09:45:00,28.8,28.86,28.52,28.55,232942.0,28.2021,28.2608,27.9279,27.9573,232942.0
2022-06-30 09:50:00,28.55,28.56,28.28,28.3,284302.0,27.9573,27.9671,27.6929,27.7125,284302.0
2022-06-30 09:55:00,28.29,28.31,28.19,28.27,254953.0,27.7027,27.7223,27.6047,27.6831,254953.0
2022-06-30 10:00:00,28.27,28.3,28.2,28.22,180586.0,27.6831,27.7125,27.6145,27.6341,180586.0
2022-06-30 10:05:00,28.23,28.26,28.12,28.13,162021.0,27.6439,27.6733,27.5362,27.546,162021.0
2022-06-30 10:10:00,28.14,28.26,28.09,28.26,245189.0,27.5558,27.6733,27.5068,27.6733,245189.0
2022-06-30 10:15:00,28.25,28.38,28.14,28.35,192041.0,27.6635,27.7908,27.5558,27.7614,192041.0
2022-06-30 10:20:00,28.35,28.36,28.21,28.24,186627.0,27.7614,27.7712,27.6243,27.6537,186627.0
2022-06-30 10:25:00,28.24,28.29,28.17,28.24,120381.0,27.6537,27.7027,27.5852,27.6537,120381.0
2022-06-30 10:30:00,28.22,28.44,28.2,28.41,246324.0,27.6341,27.8496,27.6145,27.8202,246324.0
2022-06-30 10:35:00,28.41,28.42,28.28,28.29,163893.0,27.8202,27.83,27.6929,27.7027,163893.0
2022-06-30 10:40:00,28.29,28.31,28.2,28.21,143151.0,27.7027,27.7223,27.6145,27.6243,143151.0
2022-06-30 10:45:00,28.21,28.27,28.13,28.13,154336.0,27.6243,27.6831,27.546,27.546,154336.0
2022-06-30 10:50:00,28.14,28.34,28.13,28.28,151544.0,27.5558,27.7516,27.546,27.6929,151544.0
2022-06-30 10:55:00,28.29,28.47,28.25,28.42,154186.0,27.7027,27.8789,27.6635,27.83,154186.0
2022-06-30 11:00:00,28.42,28.42,28.31,28.36,154300.0,27.83,27.83,27.7223,27.7712,154300.0
2022-06-30 11:05:00,28.36,28.61,28.35,28.58,184646.0,27.7712,28.016,27.7614,27.9866,184646.0
2022-06-30 11:10:00,28.57,28.65,28.51,28.56,154829.0,27.9769,28.0552,27.9181,27.9671,154829.0
2022-06-30 11:15:00,28.54,28.62,28.51,28.52,196902.0,27.9475,28.0258,27.9181,27.9279,196902.0
2022-06-30 11:20:00,28.51,28.7,28.5,28.66,183187.0,27.9181,28.1042,27.9083,28.065,183187.0
2022-06-30 11:25:00,28.66,28.83,28.65,28.77,188944.0,28.065,28.2315,28.0552,28.1727,188944.0
2022-06-30 11:30:00,28.77,28.84,28.76,28.78,202810.0,28.1727,28.2412,28.1629,28.1825,202810.0
2022-06-30 11:35:00,28.78,28.83,28.71,28.83,138860.0,28.1825,28.2315,28.1139,28.2315,138860.0
2022-06-30 11:40:00,28.83,28.94,28.81,28.9,122412.0,28.2315,28.3392,28.2119,28.3,122412.0
2022-06-30 11:45:00,28.89,29.01,28.86,28.98,179283.0,28.2902,28.4077,28.2608,28.3783,179283.0
2022-06-30 11:50:00,28.97,29.03,28.94,29.0,161611.0,28.3685,28.4273,28.3392,28.3979,161611.0
2022-06-30 11:55:00,29.0,29.0,28.91,28.99,91773.0,28.3979,28.3979,28.3098,28.3881,91773.0
2022-06-30 12:00:00,28.98,28.98,28.83,28.87,103496.0,28.3783,28.3783,28.2315,28.2706,103496.0
2022-06-30 12:05:00,28.87,28.88,28.77,28.78,96054.0,28.2706,28.2804,28.1727,28.1825,96054.0
2022-06-30 12:10:00,28.79,28.87,28.75,28.87,93565.0,28.1923,28.2706,28.1531,28.2706,93565.0
2022-06-30 12:15:00,28.86,28.87,28.8,28.86,60247.0,28.2608,28.2706,28.2021,28.2608,60247.0
2022-06-30 12:20:00,28.86,29.02,28.82,29.02,86365.0,28.2608,28.4175,28.2217,28.4175,86365.0
2022-06-30 12:25:00,29.02,29.11,29.02,29.1,145164.0,28.4175,28.5056,28.4175,28.4959,145164.0
2022-06-30 12:30:00,29.1,29.22,29.09,29.12,134602.0,28.4959,28.6134,28.4861,28.5154,134602.0
2022-06-30 12:35:00,29.12,29.12,29.02,29.05,89017.0,28.5154,28.5154,28.4175,28.4469,89017.0
2022-06-30 12:40:00,29.05,29.08,28.99,29.05,79649.0,28.4469,28.4763,28.3881,28.4469,79649.0
2022-06-30 12:45:00,29.05,29.09,28.97,28.97,196969.0,28.4469,28.4861,28.3685,28.3685,196969.0
2022-06-30 12:50:00,28.97,29.0,28.92,28.99,55004.0,28.3685,28.3979,28.3196,28.3881,55004.0
2022-06-30 12:55:00,28.99,29.0,28.92,28.94,79664.0,28.3881,28.3979,28.3196,28.3392,79664.0
2022-06-30 13:00:00,28.94,29.01,28.93,29.0,58327.0,28.3392,28.4077,28.3294,28.3979,58327.0
2022-06-30 13:05:00,29.0,29.0,28.83,28.87,108828.0,28.3979,28.3979,28.2315,28.2706,108828.0
2022-06-30 13:10:00,28.87,28.87,28.69,28.71,87328.0,28.2706,28.2706,28.0944,28.1139,87328.0
2022-06-30 13:15:00,28.71,28.8,28.68,28.79,84885.0,28.1139,28.2021,28.0846,28.1923,84885.0
2022-06-30 13:20:00,28.8,28.86,28.76,28.85,92269.0,28.2021,28.2608,28.1629,28.251,92269.0
2022-06-30 13:25:00,28.84,28.88,28.81,28.86,73997.0,28.2412,28.2804,28.2119,28.2608,73997.0
2022-06-30 13:30:00,28.85,28.92,28.84,28.89,64840.0,28.251,28.3196,28.2412,28.2902,64840.0
2022-06-30 13:35:00,28.89,28.97,28.88,28.96,111414.0,28.2902,28.3685,28.2804,28.3588,111414.0
2022-06-30 13:40:00,28.96,29.05,28.9,28.9,131869.0,28.3588,28.4469,28.3,28.3,131869.0
2022-06-30 13:45:00,28.9,29.02,28.89,29.01,97507.0,28.3,28.4175,28.2902,28.4077,97507.0
2022-06-30 13:50:00,29.0,29.1,29.0,29.03,120071.0,28.3979,28.4959,28.3979,28.4273,120071.0
2022-06-30 13:55:00,29.03,29.03,28.93,28.99,132711.0,28.4273,28.4273,28.3294,28.3881,132711.0
2022-06-30 14:00:00,28.99,29.0,28.9,28.95,87537.0,28.3881,28.3979,28.3,28.349,87537.0
2022-06-30 14:05:00,28.94,28.95,28.85,28.86,85982.0,28.3392,28.349,28.251,28.2608,85982.0
2022-06-30 14:10:00,28.86,28.93,28.84,28.86,74258.0,28.2608,28.3294,28.2412,28.2608,74258.0
2022-06-30 14:15:00,28.85,28.93,28.84,28.93,67506.0,28.251,28.3294,28.2412,28.3294,67506.0
2022-06-30 14:20:00,28.93,28.95,28.83,28.84,99073.0,28.3294,28.349,28.2315,28.2412,99073.0
2022-06-30 14:25:00,28.84,28.93,28.79,28.91,131728.0,28.2412,28.3294,28.1923,28.3098,131728.0
2022-06-30 14:30:00,28.91,28.92,28.86,28.9,81446.0,28.3098,28.3196,28.2608,28.3,81446.0
2022-06-30 14:35:00,28.9,28.9,28.83,28.86,62792.0,28.3,28.3,28.2315,28.2608,62792.0
2022-06-30 14:40:00,28.85,28.86,28.73,28.77,129617.0,28.251,28.2608,28.1335,28.1727,129617.0
2022-06-30 14:45:00,28.76,28.85,28.74,28.84,123900.0,28.1629,28.251,28.1433,28.2412,123900.0
2022-06-30 14:50:00,28.84,28.84,28.73,28.78,159347.0,28.2412,28.2412,28.1335,28.1825,159347.0
2022-06-30 14:55:00,28.77,28.82,28.74,28.79,177537.0,28.1727,28.2217,28.1433,28.1923,177537.0
2022-06-30 15:00:00,28.79,28.82,28.76,28.8,136504.0,28.1923,28.2217,28.1629,28.2021,136504.0
2022-06-30 15:05:00,28.8,28.81,28.71,28.73,213632.0,28.2021,28.2119,28.1139,28.1335,213632.0
2022-06-30 15:10:00,28.73,28.78,28.71,28.74,192784.0,28.1335,28.1825,28.1139,28.1433,192784.0
2022-06-30 15:15:00,28.73,28.74,28.68,28.73,239644.0,28.1335,28.1433,28.0846,28.1335,239644.0
2022-06-30 15:20:00,28.73,28.84,28.72,28.83,144711.0,28.1335,28.2412,28.1237,28.2315,144711.0
2022-06-30 15:25:00,28.83,28.9,28.82,28.89,183624.0,28.2315,28.3,28.2217,28.2902,183624.0
2022-06-30 15:30:00,28.88,29.02,28.87,28.99,215465.0,28.2804,28.4175,28.2706,28.3881,215465.0
2022-06-30 15:35:00,28.99,29.04,28.93,28.94,195352.0,28.3881,28.4371,28.3294,28.3392,195352.0
2022-06-30 15:40:00,28.94,28.99,28.83,28.86,202697.0,28.3392,28.3881,28.2315,28.2608,202697.0
2022-06-30 15:45:00,28.86,28.98,28.85,28.94,381478.0,28.2608,28.3783,28.251,28.3392,381478.0
2022-06-30 15:50:00,28.93,28.98,28.78,28.83,495185.0,28.3294,28.3783,28.1825,28.2315,495185.0
2022-06-30 15:55:00,28.82,28.99,28.81,28.97,693460.0,28.2217,28.3881,28.2119,28.3685,693460.0
2022-07-01 09:30:00,29.23,29.35,28.99,29.11,401729.0,28.6232,28.7407,28.3881,28.5056,401729.0
2022-07-01 09:35:00,29.1,29.33,28.97,29.12,219253.0,28.4959,28.7211,28.3685,28.5154,219253.0
2022-07-01 09:40:00,29.12,29.39,29.08,29.28,156386.0,28.5154,28.7798,28.4763,28.6721,156386.0
2022-07-01 09:45:00,29.26,29.74,29.24,29.67,305976.0,28.6525,29.1226,28.6329,29.054,305976.0
2022-07-01 09:50:00,29.67,29.68,29.48,29.48,145706.0,29.054,29.0638,28.868,28.868,145706.0
2022-07-01 09:55:00,29.49,29.54,29.34,29.4,144835.0,28.8778,28.9267,28.7309,28.7896,144835.0
2022-07-01 10:00:00,29.41,29.55,29.15,29.16,169842.0,28.7994,28.9365,28.5448,28.5546,169842.0
2022-07-01 10:05:00,29.17,29.36,29.16,29.34,161518.0,28.5644,28.7505,28.5546,28.7309,161518.0
2022-07-01 10:10:00,29.35,29.36,29.03,29.13,146826.0,28.7407,28.7505,28.4273,28.5252,146826.0
2022-07-01 10:15:00,29.13,29.18,29.05,29.17,109071.0,28.5252,28.5742,28.4469,28.5644,109071.0
2022-07-01 10:20:00,29.15,29.17,29.06,29.07,123074.0,28.5448,28.5644,28.4567,28.4665,123074.0
2022-07-01 10:25:00,29.06,29.07,28.88,28.88,159061.0,28.4567,28.4665,28.2804,28.2804,159061.0
2022-07-01 10:30:00,28.88,28.91,28.82,28.9,163854.0,28.2804,28.3098,28.2217,28.3,163854.0
2022-07-01 10:35:00,28.9,28.91,28.7,28.7,270134.0,28.3,28.3098,28.1042,28.1042,270134.0
2022-07-01 10:40:00,28.71,28.88,28.67,28.85,264136.0,28.1139,28.2804,28.0748,28.251,264136.0
2022-07-01 10:45:00,28.85,29.0,28.82,28.94,170750.0,28.251,28.3979,28.2217,28.3392,170750.0
2022-07-01 10:50:00,28.94,28.94,28.79,28.86,219835.0,28.3392,28.3392,28.1923,28.2608,219835.0
2022-07-01 10:55:00,28.86,29.03,28.84,28.94,151730.0,28.2608,28.4273,28.2412,28.3392,151730.0
2022-07-01 11:00:00,28.94,28.97,28.86,28.92,72737.0,28.3392,28.3685,28.2608,28.3196,72737.0
2022-07-01 11:05:00,28.92,29.07,28.9,29.02,82512.0,28.3196,28.4665,28.3,28.4175,82512.0
2022-07-01 11:10:00,29.01,29.05,28.93,29.02,84410.0,28.4077,28.4469,28.3294,28.4175,84410.0
2022-07-01 11:15:00,29.02,29.16,29.02,29.06,74129.0,28.4175,28.5546,28.4175,28.4567,74129.0
2022-07-01 11:20:00,29.06,29.1,28.97,28.99,79127.0,28.4567,28.4959,28.3685,28.3881,79127.0
2022-07-01 11:25:00,28.99,29.02,28.9,28.94,81980.0,28.3881,28.4175,28.3,28.3392,81980.0
2022-07-01 11:30:00,28.95,29.05,28.95,29.02,52483.0,28.349,28.4469,28.349,28.4175,52483.0
2022-07-01 11:35:00,29.02,29.05,28.95,29.01,72919.0,28.4175,28.4469,28.349,28.4077,72919.0
2022-07-01 11:40:00,29.01,29.07,28.97,29.0,117806.0,28.4077,28.4665,28.3685,28.3979,117806.0
2022-07-01 11:45:00,29.0,29.06,28.97,29.01,89396.0,28.3979,28.4567,28.3685,28.4077,89396.0
2022-07-01 11:50:00,29.01,29.01,28.83,28.84,192083.0,28.4077,28.4077,28.2315,28.2412,192083.0
2022-07-01 11:55:00,28.84,28.91,28.84,28.9,68053.0,28.2412,28.3098,28.2412,28.3,68053.0
2022-07-01 12:00:00,28.9,28.94,28.89,28.94,115650.0,28.3,28.3392,28.2902,28.3392,115650.0
2022-07-01 12:05:00,28.94,28.98,28.92,28.94,87340.0,28.3392,28.3783,28.3196,28.3392,87340.0
2022-07-01 12:10:00,28.94,28.95,28.86,28.9,144810.0,28.3392,28.349,28.2608,28.3,144810.0
2022-07-01 12:15:00,28.9,29.0,28.87,28.98,152301.0,28.3,28.3979,28.2706,28.3783,152301.0
2022-07-01 12:20:00,28.97,29.04,28.95,29.02,116550.0,28.3685,28.4371,28.349,28.4175,116550.0
2022-07-01 12:25:00,29.03,29.04,28.98,29.03,61236.0,28.4273,28.4371,28.3783,28.4273,61236.0
2022-07-01 12:30:00,29.04,29.09,29.01,29.03,64718.0,28.4371,28.4861,28.4077,28.4273,64718.0
2022-07-01 12:35:00,29.03,29.05,28.99,29.0,51590.0,28.4273,28.4469,28.3881,28.3979,51590.0
2022-07-01 12:40:00,28.99,29.06,28.99,29.04,53607.0,28.3881,28.4567,28.3881,28.4371,53607.0
2022-07-01 12:45:00,29.04,29.07,28.99,29.06,34282.0,28.4371,28.4665,28.3881,28.4567,34282.0
2022-07-01 12:50:00,29.07,29.19,29.06,29.18,52963.0,28.4665,28.584,28.4567,28.5742,52963.0
2022-07-01 12:55:00,29.18,29.19,29.05,29.07,64461.0,28.5742,28.584,28.4469,28.4665,64461.0
2022-07-01 13:00:00,29.06,29.13,29.05,29.08,36893.0,28.4567,28.5252,28.4469,28.4763,36893.0
2022-07-01 13:05:00,29.08,29.14,29.07,29.14,43921.0,28.4763,28.535,28.4665,28.535,43921.0
2022-07-01 13:10:00,29.13,29.2,29.1,29.19,59548.0,28.5252,28.5938,28.4959,28.584,59548.0
2022-07-01 13:15:00,29.19,29.2,29.12,29.18,93635.0,28.584,28.5938,28.5154,28.5742,93635.0
2022-07-01 13:20:00,29.18,29.21,29.15,29.19,41843.0,28.5742,28.6036,28.5448,28.584,41843.0
2022-07-01 13:25:00,29.19,29.27,29.17,29.26,67939.0,28.584,28.6623,28.5644,28.6525,67939.0
2022-07-01 13:30:00,29.26,29.34,29.25,29.27,73891.0,28.6525,28.7309,28.6427,28.6623,73891.0
2022-07-01 13:35:00,29.27,29.34,29.25,29.3,114737.0,28.6623,28.7309,28.6427,28.6917,114737.0
2022-07-01 13:40:00,29.3,29.36,29.29,29.32,50104.0,28.6917,28.7505,28.6819,28.7113,50104.0
2022-07-01 13:45:00,29.33,29.38,29.3,29.35,111198.0,28.7211,28.77,28.6917,28.7407,111198.0
2022-07-01 13:50:00,29.35,29.43,29.31,29.38,105123.0,28.7407,28.819,28.7015,28.77,105123.0
2022-07-01 13:55:00,29.39,29.43,29.38,29.41,49763.0,28.7798,28.819,28.77,28.7994,49763.0
2022-07-01 14:00:00,29.41,29.43,29.32,29.33,74096.0,28.7994,28.819,28.7113,28.7211,74096.0
2022-07-01 14:05:00,29.33,29.38,29.32,29.35,49637.0,28.7211,28.77,28.7113,28.7407,49637.0
2022-07-01 14:10:00,29.34,29.35,29.27,29.35,98919.0,28.7309,28.7407,28.6623,28.7407,98919.0
2022-07-01 14:15:00,29.35,29.4,29.3,29.39,64667.0,28.7407,28.7896,28.6917,28.7798,64667.0
2022-07-01 14:20:00,29.4,29.5,29.38,29.5,120807.0,28.7896,28.8875,28.77,28.8875,120807.0
2022-07-01 14:25:00,29.51,29.51,29.44,29.45,55968.0,28.8973,28.8973,28.8288,28.8386,55968.0
2022-07-01 14:30:00,29.45,29.54,29.45,29.53,55066.0,28.8386,28.9267,28.8386,28.9169,55066.0
2022-07-01 14:35:00,29.52,29.57,29.5,29.55,171474.0,28.9071,28.9561,28.8875,28.9365,171474.0
2022-07-01 14:40:00,29.55,29.56,29.5,29.52,32258.0,28.9365,28.9463,28.8875,28.9071,32258.0
2022-07-01 14:45:00,29.51,29.57,29.49,29.54,74166.0,28.8973,28.9561,28.8778,28.9267,74166.0
2022-07-01 14:50:00,29.55,29.55,29.44,29.46,63662.0,28.9365,28.9365,28.8288,28.8484,63662.0
2022-07-01 14:55:00,29.46,29.5,29.42,29.48,60614.0,28.8484,28.8875,28.8092,28.868,60614.0
2022-07-01 15:00:00,29.48,29.49,29.35,29.37,74749.0,28.868,28.8778,28.7407,28.7602,74749.0
2022-07-01 15:05:00,29.37,29.42,29.35,29.42,71471.0,28.7602,28.8092,28.7407,28.8092,71471.0
2022-07-01 15:10:00,29.42,29.45,29.4,29.42,65182.0,28.8092,28.8386,28.7896,28.8092,65182.0
2022-07-01 15:15:00,29.42,29.46,29.4,29.4,64196.0,28.8092,28.8484,28.7896,28.7896,64196.0
2022-07-01 15:20:00,29.4,29.42,29.34,29.38,66334.0,28.7896,28.8092,28.7309,28.77,66334.0
2022-07-01 15:25:00,29.38,29.4,29.34,29.36,62523.0,28.77,28.7896,28.7309,28.7505,62523.0
2022-07-01 15:30:00,29.36,29.46,29.36,29.41,99194.0,28.7505,28.8484,28.7505,28.7994,99194.0
2022-07-01 15:35:00,29.42,29.49,29.41,29.49,121386.0,28.8092,28.8778,28.7994,28.8778,121386.0
2022-07-01 15:40:00,29.49,29.53,29.47,29.48,149634.0,28.8778,28.9169,28.8582,28.868,149634.0
2022-07-01 15:45:00,29.48,29.55,29.47,29.53,250443.0,28.868,28.9365,28.8582,28.9169,250443.0
2022-07-01 15:50:00,29.54,29.57,29.46,29.5,361827.0,28.9267,28.9561,28.8484,28.8875,361827.0
2022-07-01 15:55:00,29.49,29.54,29.48,29.54,453717.0,28.8778,28.9267,28.868,28.9267,453717.0
2022-07-05 09:30:00,28.62,28.73,28.3,28.34,644866.0,28.0258,28.1335,27.7125,27.7516,644866.0
2022-07-05 09:35:00,28.37,28.37,28.15,28.19,362667.0,27.781,27.781,27.5656,27.6047,362667.0
2022-07-05 09:40:00,28.19,28.58,28.14,28.48,251779.0,27.6047,27.9866,27.5558,27.8887,251779.0
2022-07-05 09:45:00,28.47,28.76,28.43,28.67,272585.0,27.8789,28.1629,27.8398,28.0748,272585.0
2022-07-05 09:50:00,28.68,28.74,28.51,28.59,153278.0,28.0846,28.1433,27.9181,27.9964,153278.0
2022-07-05 09:55:00,28.58,28.6,28.32,28.41,111988.0,27.9866,28.0062,27.732,27.8202,111988.0
2022-07-05 10:00:00,28.4,28.62,28.27,28.27,145038.0,27.8104,28.0258,27.6831,27.6831,145038.0
2022-07-05 10:05:00,28.28,28.38,28.23,28.36,96113.0,27.6929,27.7908,27.6439,27.7712,96113.0
2022-07-05 10:10:00,28.35,28.68,28.3,28.66,128038.0,27.7614,28.0846,27.7125,28.065,128038.0
2022-07-05 10:15:00,28.66,28.75,28.66,28.69,199895.0,28.065,28.1531,28.065,28.0944,199895.0
2022-07-05 10:20:00,28.69,28.8,28.59,28.66,152903.0,28.0944,28.2021,27.9964,28.065,152903.0
2022-07-05 10:25:00,28.66,28.71,28.55,28.71,150396.0,28.065,28.1139,27.9573,28.1139,150396.0
2022-07-05 10:30:00,28.7,28.89,28.68,28.86,181794.0,28.1042,28.2902,28.0846,28.2608,181794.0
2022-07-05 10:35:00,28.86,29.13,28.84,29.08,189098.0,28.2608,28.5252,28.2412,28.4763,189098.0
2022-07-05 10:40:00,29.08,29.1,28.88,28.89,151668.0,28.4763,28.4959,28.2804,28.2902,151668.0
2022-07-05 10:45:00,28.88,28.89,28.68,28.73,102061.0,28.2804,28.2902,28.0846,28.1335,102061.0
2022-07-05 10:50:00,28.74,28.75,28.63,28.65,109478.0,28.1433,28.1531,28.0356,28.0552,109478.0
2022-07-05 10:55:00,28.66,28.79,28.65,28.79,113898.0,28.065,28.1923,28.0552,28.1923,113898.0
2022-07-05 11:00:00,28.79,28.93,28.7,28.88,176916.0,28.1923,28.3294,28.1042,28.2804,176916.0
2022-07-05 11:05:00,28.87,28.89,28.76,28.83,83013.0,28.2706,28.2902,28.1629,28.2315,83013.0
2022-07-05 11:10:00,28.83,28.85,28.72,28.75,130054.0,28.2315,28.251,28.1237,28.1531,130054.0
2022-07-05 11:15:00,28.74,28.81,28.7,28.75,71213.0,28.1433,28.2119,28.1042,28.1531,71213.0
2022-07-05 11:20:00,28.76,28.85,28.72,28.77,102740.0,28.1629,28.251,28.1237,28.1727,102740.0
2022-07-05 11:25:00,28.76,28.78,28.68,28.74,83100.0,28.1629,28.1825,28.0846,28.1433,83100.0
2022-07-05 11:30:00,28.74,28.85,28.68,28.78,118055.0,28.1433,28.251,28.0846,28.1825,118055.0
2022-07-05 11:35:00,28.78,28.82,28.68,28.73,107197.0,28.1825,28.2217,28.0846,28.1335,107197.0
2022-07-05 11:40:00,28.73,28.92,28.72,28.89,113197.0,28.1335,28.3196,28.1237,28.2902,113197.0
2022-07-05 11:45:00,28.89,29.05,28.88,29.05,190536.0,28.2902,28.4469,28.2804,28.4469,190536.0
2022-07-05 11:50:00,29.05,29.18,29.03,29.15,130500.0,28.4469,28.5742,28.4273,28.5448,130500.0
2022-07-05 11:55:00,29.15,29.16,29.05,29.07,91376.0,28.5448,28.5546,28.4469,28.4665,91376.0
2022-07-05 12:00:00,29.07,29.23,29.05,29.2,110236.0,28.4665,28.6232,28.4469,28.5938,110236.0
2022-07-05 12:05:00,29.2,29.31,29.16,29.29,114596.0,28.5938,28.7015,28.5546,28.6819,114596.0
2022-07-05 12:10:00,29.29,29.42,29.28,29.33,158946.0,28.6819,28.8092,28.6721,28.7211,158946.0
2022-07-05 12:15:00,29.34,29.41,29.27,29.4,137354.0,28.7309,28.7994,28.6623,28.7896,137354.0
2022-07-05 12:20:00,29.41,29.59,29.39,29.58,182367.0,28.7994,28.9757,28.7798,28.9659,182367.0
2022-07-05 12:25:00,29.57,29.58,29.39,29.41,141463.0,28.9561,28.9659,28.7798,28.7994,141463.0
2022-07-05 12:30:00,29.41,29.44,29.37,29.4,71106.0,28.7994,28.8288,28.7602,28.7896,71106.0
2022-07-05 12:35:00,29.4,29.47,29.4,29.43,31909.0,28.7896,28.8582,28.7896,28.819,31909.0
2022-07-05 12:40:00,29.43,29.47,29.32,29.34,178497.0,28.819,28.8582,28.7113,28.7309,178497.0
2022-07-05 12:45:00,29.33,29.34,29.17,29.21,150470.0,28.7211,28.7309,28.5644,28.6036,150470.0
2022-07-05 12:50:00,29.2,29.23,29.14,29.23,121655.0,28.5938,28.6232,28.535,28.6232,121655.0
2022-07-05 12:55:00,29.23,29.26,29.18,29.21,42775.0,28.6232,28.6525,28.5742,28.6036,42775.0
2022-07-05 13:00:00,29.22,29.34,29.2,29.34,80013.0,28.6134,28.7309,28.5938,28.7309,80013.0
2022-07-05 13:05:00,29.35,29.36,29.23,29.34,83843.0,28.7407,28.7505,28.6232,28.7309,83843.0
2022-07-05 13:10:00,29.36,29.39,29.33,29.36,86153.0,28.7505,28.7798,28.7211,28.7505,86153.0
2022-07-05 13:15:00,29.37,29.47,29.31,29.45,107428.0,28.7602,28.8582,28.7015,28.8386,107428.0
2022-07-05 13:20:00,29.45,29.54,29.38,29.51,134387.0,28.8386,28.9267,28.77,28.8973,134387.0
2022-07-05 13:25:00,29.5,29.52,29.45,29.46,149989.0,28.8875,28.9071,28.8386,28.8484,149989.0
2022-07-05 13:30:00,29.46,29.6,29.45,29.6,115400.0,28.8484,28.9855,28.8386,28.9855,115400.0
2022-07-05 13:35:00,29.6,29.81,29.59,29.67,444414.0,28.9855,29.1911,28.9757,29.054,444414.0
2022-07-05 13:40:00,29.67,29.71,29.59,29.59,198677.0,29.054,29.0932,28.9757,28.9757,198677.0
2022-07-05 13:45:00,29.59,29.63,29.53,29.63,273394.0,28.9757,29.0148,28.9169,29.0148,273394.0
2022-07-05 13:50:00,29.63,29.63,29.56,29.57,118734.0,29.0148,29.0148,28.9463,28.9561,118734.0
2022-07-05 13:55:00,29.56,29.59,29.54,29.59,86268.0,28.9463,28.9757,28.9267,28.9757,86268.0
2022-07-05 14:00:00,29.6,29.69,29.55,29.69,150126.0,28.9855,29.0736,28.9365,29.0736,150126.0
2022-07-05 14:05:00,29.69,29.69,29.61,29.63,182876.0,29.0736,29.0736,28.9953,29.0148,182876.0
2022-07-05 14:10:00,29.63,29.68,29.57,29.57,116803.0,29.0148,29.0638,28.9561,28.9561,116803.0
2022-07-05 14:15:00,29.57,29.58,29.43,29.48,132020.0,28.9561,28.9659,28.819,28.868,132020.0
2022-07-05 14:20:00,29.49,29.51,29.42,29.46,79061.0,28.8778,28.8973,28.8092,28.8484,79061.0
2022-07-05 14:25:00,29.47,29.53,29.45,29.51,137036.0,28.8582,28.9169,28.8386,28.8973,137036.0
2022-07-05 14:30:00,29.51,29.58,29.51,29.56,111296.0,28.8973,28.9659,28.8973,28.9463,111296.0
2022-07-05 14:35:00,29.56,29.6,29.51,29.59,83280.0,28.9463,28.9855,28.8973,28.9757,83280.0
2022-07-05 14:40:00,29.59,29.63,29.51,29.51,121531.0,28.9757,29.0148,28.8973,28.8973,121531.0
2022-07-05 14:45:00,29.52,29.55,29.46,29.49,95238.0,28.9071,28.9365,28.8484,28.8778,95238.0
2022-07-05 14:50:00,29.49,29.54,29.4,29.43,123478.0,28.8778,28.9267,28.7896,28.819,123478.0
2022-07-05 14:55:00,29.42,29.49,29.4,29.41,151229.0,28.8092,28.8778,28.7896,28.7994,151229.0
2022-07-05 15:00:00,29.41,29.46,29.4,29.46,238726.0,28.7994,28.8484,28.7896,28.8484,238726.0
2022-07-05 15:05:00,29.46,29.61,29.45,29.61,213167.0,28.8484,28.9953,28.8386,28.9953,213167.0
2022-07-05 15:10:00,29.62,29.65,29.57,29.64,84688.0,29.0051,29.0344,28.9561,29.0246,84688.0
2022-07-05 15:15:00,29.64,29.7,29.55,29.56,119220.0,29.0246,29.0834,28.9365,28.9463,119220.0
2022-07-05 15:20:00,29.56,29.72,29.56,29.71,154234.0,28.9463,29.103,28.9463,29.0932,154234.0
2022-07-05 15:25:00,29.71,29.78,29.68,29.76,134240.0,29.0932,29.1617,29.0638,29.1421,134240.0
2022-07-05 15:30:00,29.76,29.81,29.72,29.78,353214.0,29.1421,29.1911,29.103,29.1617,353214.0
2022-07-05 15:35:00,29.78,29.8,29.69,29.74,177024.0,29.1617,29.1813,29.0736,29.1226,177024.0
2022-07-05 15:40:00,29.74,29.81,29.74,29.8,118339.0,29.1226,29.1911,29.1226,29.1813,118339.0
2022-07-05 15:45:00,29.79,29.82,29.71,29.76,440532.0,29.1715,29.2009,29.0932,29.1421,440532.0
2022-07-05 15:50:00,29.75,29.81,29.71,29.78,379771.0,29.1324,29.1911,29.0932,29.1617,379771.0
2022-07-05 15:55:00,29.78,29.83,29.73,29.82,585884.0,29.1617,29.2107,29.1128,29.2009,585884.0
2022-07-06 09:30:00,29.56,30.2,29.55,30.06,464991.0,28.9463,29.573,28.9365,29.4359,464991.0
2022-07-06 09:35:00,30.05,30.19,29.74,29.8,273052.0,29.4261,29.5632,29.1226,29.1813,273052.0
2022-07-06 09:40:00,29.8,30.19,29.79,30.03,209715.0,29.1813,29.5632,29.1715,29.4065,209715.0
2022-07-06 09:45:00,30.03,30.09,29.68,29.68,154545.0,29.4065,29.4653,29.0638,29.0638,154545.0
2022-07-06 09:50:00,29.68,29.81,29.58,29.6,127017.0,29.0638,29.1911,28.9659,28.9855,127017.0
2022-07-06 09:55:00,29.61,29.66,29.51,29.62,117243.0,28.9953,29.0442,28.8973,29.0051,117243.0
2022-07-06 10:00:00,29.61,29.66,29.41,29.42,207700.0,28.9953,29.0442,28.7994,28.8092,207700.0
2022-07-06 10:05:00,29.42,29.78,29.41,29.7,150923.0,28.8092,29.1617,28.7994,29.0834,150923.0
2022-07-06 10:10:00,29.7,29.71,29.25,29.32,131299.0,29.0834,29.0932,28.6427,28.7113,131299.0
2022-07-06 10:15:00,29.31,29.38,29.22,29.25,149949.0,28.7015,28.77,28.6134,28.6427,149949.0
2022-07-06 10:20:00,29.24,29.3,29.17,29.28,83275.0,28.6329,28.6917,28.5644,28.6721,83275.0
2022-07-06 10:25:00,29.28,29.38,29.22,29.32,103773.0,28.6721,28.77,28.6134,28.7113,103773.0
2022-07-06 10:30:00,29.32,29.38,29.25,29.33,99279.0,28.7113,28.77,28.6427,28.7211,99279.0
2022-07-06 10:35:00,29.33,29.5,29.31,29.46,114969.0,28.7211,28.8875,28.7015,28.8484,114969.0
2022-07-06 10:40:00,29.46,29.63,29.39,29.61,137434.0,28.8484,29.0148,28.7798,28.9953,137434.0
2022-07-06 10:45:00,29.61,29.68,29.55,29.58,117329.0,28.9953,29.0638,28.9365,28.9659,117329.0
2022-07-06 10:50:00,29.58,29.65,29.5,29.57,80743.0,28.9659,29.0344,28.8875,28.9561,80743.0
2022-07-06 10:55:00,29.55,29.58,29.48,29.51,94574.0,28.9365,28.9659,28.868,28.8973,94574.0
2022-07-06 11:00:00,29.51,29.53,29.34,29.4,69493.0,28.8973,28.9169,28.7309,28.7896,69493.0
2022-07-06 11:05:00,29.39,29.46,29.36,29.43,105056.0,28.7798,28.8484,28.7505,28.819,105056.0
2022-07-06 11:10:00,29.41,29.51,29.38,29.49,118940.0,28.7994,28.8973,28.77,28.8778,118940.0
2022-07-06 11:15:00,29.48,29.54,29.46,29.54,95240.0,28.868,28.9267,28.8484,28.9267,95240.0
2022-07-06 11:20:00,29.53,29.56,29.45,29.52,109453.0,28.9169,28.9463,28.8386,28.9071,109453.0
2022-07-06 11:25:00,29.51,29.53,29.39,29.45,190888.0,28.8973,28.9169,28.7798,28.8386,190888.0
2022-07-06 11:30:00,29.44,29.45,29.17,29.22,130602.0,28.8288,28.8386,28.5644,28.6134,130602.0
2022-07-06 11:35:00,29.23,29.36,29.22,29.33,83704.0,28.6232,28.7505,28.6134,28.7211,83704.0
2022-07-06 11:40:00,29.33,29.33,29.23,29.27,93288.0,28.7211,28.7211,28.6232,28.6623,93288.0
2022-07-06 11:45:00,29.25,29.36,29.23,29.32,50246.0,28.6427,28.7505,28.6232,28.7113,50246.0
2022-07-06 11:50:00,29.33,29.39,29.28,29.32,39756.0,28.7211,28.7798,28.6721,28.7113,39756.0
2022-07-06 11:55:00,29.32,29.37,29.29,29.34,45023.0,28.7113,28.7602,28.6819,28.7309,45023.0
2022-07-06 12:00:00,29.34,29.35,29.28,29.28,59888.0,28.7309,28.7407,28.6721,28.6721,59888.0
2022-07-06 12:05:00,29.3,29.38,29.26,29.32,70391.0,28.6917,28.77,28.6525,28.7113,70391.0
2022-07-06 12:10:00,29.35,29.41,29.29,29.38,75449.0,28.7407,28.7994,28.6819,28.77,75449.0
2022-07-06 12:15:00,29.38,29.4,29.35,29.39,23968.0,28.77,28.7896,28.7407,28.7798,23968.0
2022-07-06 12:20:00,29.39,29.42,29.29,29.3,51491.0,28.7798,28.8092,28.6819,28.6917,51491.0
2022-07-06 12:25:00,29.29,29.35,29.29,29.32,44927.0,28.6819,28.7407,28.6819,28.7113,44927.0
2022-07-06 12:30:00,29.31,29.32,29.26,29.3,49613.0,28.7015,28.7113,28.6525,28.6917,49613.0
2022-07-06 12:35:00,29.3,29.37,29.3,29.36,53533.0,28.6917,28.7602,28.6917,28.7505,53533.0
2022-07-06 12:40:00,29.35,29.4,29.33,29.38,31545.0,28.7407,28.7896,28.7211,28.77,31545.0
2022-07-06 12:45:00,29.38,29.42,29.35,29.39,47890.0,28.77,28.8092,28.7407,28.7798,47890.0
2022-07-06 12:50:00,29.39,29.43,29.35,29.42,45105.0,28.7798,28.819,28.7407,28.8092,45105.0
2022-07-06 12:55:00,29.42,29.45,29.4,29.42,63187.0,28.8092,28.8386,28.7896,28.8092,63187.0
2022-07-06 13:00:00,29.43,29.44,29.39,29.42,35288.0,28.819,28.8288,28.7798,28.8092,35288.0
2022-07-06 13:05:00,29.42,29.56,29.42,29.5,72807.0,28.8092,28.9463,28.8092,28.8875,72807.0
2022-07-06 13:10:00,29.49,29.53,29.48,29.5,57526.0,28.8778,28.9169,28.868,28.8875,57526.0
2022-07-06 13:15:00,29.49,29.5,29.43,29.44,42410.0,28.8778,28.8875,28.819,28.8288,42410.0
2022-07-06 13:20:00,29.44,29.46,29.35,29.38,68552.0,28.8288,28.8484,28.7407,28.77,68552.0
2022-07-06 13:25:00,29.37,29.37,29.31,29.32,45642.0,28.7602,28.7602,28.7015,28.7113,45642.0
2022-07-06 13:30:00,29.32,29.35,29.29,29.35,52145.0,28.7113,28.7407,28.6819,28.7407,52145.0
2022-07-06 13:35:00,29.35,29.36,29.31,29.34,33805.0,28.7407,28.7505,28.7015,28.7309,33805.0
2022-07-06 13:40:00,29.34,29.39,29.31,29.37,51739.0,28.7309,28.7798,28.7015,28.7602,51739.0
2022-07-06 13:45:00,29.37,29.42,29.37,29.42,52875.0,28.7602,28.8092,28.7602,28.8092,52875.0
2022-07-06 13:50:00,29.41,29.45,29.39,29.43,37356.0,28.7994,28.8386,28.7798,28.819,37356.0
2022-07-06 13:55:00,29.42,29.48,29.41,29.43,51875.0,28.8092,28.868,28.7994,28.819,51875.0
2022-07-06 14:00:00,29.43,29.53,29.34,29.43,99641.0,28.819,28.9169,28.7309,28.819,99641.0
2022-07-06 14:05:00,29.45,29.59,29.43,29.47,87066.0,28.8386,28.9757,28.819,28.8582,87066.0
2022-07-06 14:10:00,29.46,29.48,29.33,29.45,112331.0,28.8484,28.868,28.7211,28.8386,112331.0
2022-07-06 14:15:00,29.45,29.45,29.34,29.36,42777.0,28.8386,28.8386,28.7309,28.7505,42777.0
2022-07-06 14:20:00,29.35,29.42,29.35,29.41,55333.0,28.7407,28.8092,28.7407,28.7994,55333.0
2022-07-06 14:25:00,29.41,29.54,29.33,29.53,111234.0,28.7994,28.9267,28.7211,28.9169,111234.0
2022-07-06 14:30:00,29.53,29.66,29.48,29.62,180704.0,28.9169,29.0442,28.868,29.0051,180704.0
2022-07-06 14:35:00,29.63,29.68,29.54,29.59,111680.0,29.0148,29.0638,28.9267,28.9757,111680.0
2022-07-06 14:40:00,29.59,29.74,29.59,29.71,104435.0,28.9757,29.1226,28.9757,29.0932,104435.0
2022-07-06 14:45:00,29.72,29.77,29.67,29.71,111647.0,29.103,29.1519,29.054,29.0932,111647.0
2022-07-06 14:50:00,29.7,29.7,29.64,29.69,93745.0,29.0834,29.0834,29.0246,29.0736,93745.0
2022-07-06 14:55:00,29.67,29.71,29.64,29.71,79194.0,29.054,29.0932,29.0246,29.0932,79194.0
2022-07-06 15:00:00,29.71,29.73,29.58,29.59,81941.0,29.0932,29.1128,28.9659,28.9757,81941.0
2022-07-06 15:05:00,29.59,29.62,29.56,29.61,146457.0,28.9757,29.0051,28.9463,28.9953,146457.0
2022-07-06 15:10:00,29.61,29.68,29.58,29.67,85354.0,28.9953,29.0638,28.9659,29.054,85354.0
2022-07-06 15:15:00,29.66,29.67,29.6,29.63,67538.0,29.0442,29.054,28.9855,29.0148,67538.0
2022-07-06 15:20:00,29.63,29.73,29.63,29.73,63506.0,29.0148,29.1128,29.0148,29.1128,63506.0
2022-07-06 15:25:00,29.72,29.72,29.64,29.67,85517.0,29.103,29.103,29.0246,29.054,85517.0
2022-07-06 15:30:00,29.66,29.69,29.62,29.66,87821.0,29.0442,29.0736,29.0051,29.0442,87821.0
2022-07-06 15:35:00,29.66,29.7,29.61,29.61,83107.0,29.0442,29.0834,28.9953,28.9953,83107.0
2022-07-06 15:40:00,29.62,29.64,29.55,29.57,167188.0,29.0051,29.0246,28.9365,28.9561,167188.0
2022-07-06 15:45:00,29.57,29.58,29.52,29.53,218942.0,28.9561,28.9659,28.9071,28.9169,218942.0
2022-07-06 15:50:00,29.53,29.55,29.43,29.5,311482.0,28.9169,28.9365,28.819,28.8875,311482.0
2022-07-06 15:55:00,29.5,29.55,29.48,29.52,403418.0,28.8875,28.9365,28.868,28.9071,403418.0
2022-07-07 09:30:00,29.88,30.08,29.75,29.87,347790.0,29.2597,29.4555,29.1324,29.2499,347790.0
2022-07-07 09:35:00,29.86,30.05,29.63,29.67,173829.0,29.2401,29.4261,29.0148,29.054,173829.0
2022-07-07 09:40:00,29.68,30.06,29.68,29.98,261792.0,29.0638,29.4359,29.0638,29.3576,261792.0
2022-07-07 09:45:00,29.99,30.2,29.95,30.13,234183.0,29.3674,29.573,29.3282,29.5045,234183.0
2022-07-07 09:50:00,30.13,30.17,29.88,29.95,200594.0,29.5045,29.5436,29.2597,29.3282,200594.0
2022-07-07 09:55:00,29.94,29.95,29.78,29.8,155385.0,29.3184,29.3282,29.1617,29.1813,155385.0
2022-07-07 10:00:00,29.8,29.8,29.54,29.58,244767.0,29.1813,29.1813,28.9267,28.9659,244767.0
2022-07-07 10:05:00,29.57,29.72,29.5,29.71,154139.0,28.9561,29.103,28.8875,29.0932,154139.0
2022-07-07 10:10:00,29.71,29.78,29.45,29.49,129649.0,29.0932,29.1617,28.8386,28.8778,129649.0
2022-07-07 10:15:00,29.51,29.59,29.48,29.5,125785.0,28.8973,28.9757,28.868,28.8875,125785.0
2022-07-07 10:20:00,29.5,29.53,29.43,29.53,76529.0,28.8875,28.9169,28.819,28.9169,76529.0
2022-07-07 10:25:00,29.53,29.69,29.52,29.69,88432.0,28.9169,29.0736,28.9071,29.0736,88432.0
2022-07-07 10:30:00,29.7,29.83,29.65,29.77,118432.0,29.0834,29.2107,29.0344,29.1519,118432.0
2022-07-07 10:35:00,29.76,29.78,29.67,29.74,94558.0,29.1421,29.1617,29.054,29.1226,94558.0
2022-07-07 10:40:00,29.75,29.8,29.7,29.73,71630.0,29.1324,29.1813,29.0834,29.1128,71630.0
2022-07-07 10:45:00,29.72,29.86,29.68,29.85,69863.0,29.103,29.2401,29.0638,29.2303,69863.0
2022-07-07 10:50:00,29.85,29.94,29.8,29.92,162761.0,29.2303,29.3184,29.1813,29.2988,162761.0
2022-07-07 10:55:00,29.91,29.92,29.85,29.89,103132.0,29.289,29.2988,29.2303,29.2694,103132.0
2022-07-07 11:00:00,29.89,30.01,29.89,30.01,86594.0,29.2694,29.387,29.2694,29.387,86594.0
2022-07-07 11:05:00,30.01,30.04,29.95,29.98,92589.0,29.387,29.4163,29.3282,29.3576,92589.0
2022-07-07 11:10:00,29.97,29.97,29.91,29.92,129592.0,29.3478,29.3478,29.289,29.2988,129592.0
2022-07-07 11:15:00,29.91,29.94,29.86,29.9,87695.0,29.289,29.3184,29.2401,29.2792,87695.0
2022-07-07 11:20:00,29.89,29.95,29.87,29.94,88617.0,29.2694,29.3282,29.2499,29.3184,88617.0
2022-07-07 11:25:00,29.93,30.03,29.92,30.0,136986.0,29.3086,29.4065,29.2988,29.3772,136986.0
2022-07-07 11:30:00,30.0,30.03,29.94,30.0,98056.0,29.3772,29.4065,29.3184,29.3772,98056.0
2022-07-07 11:35:00,30.01,30.02,29.96,29.99,92021.0,29.387,29.3968,29.338,29.3674,92021.0
2022-07-07 11:40:00,29.98,30.0,29.92,29.93,86672.0,29.3576,29.3772,29.2988,29.3086,86672.0
2022-07-07 11:45:00,29.94,30.0,29.91,29.93,47629.0,29.3184,29.3772,29.289,29.3086,47629.0
2022-07-07 11:50:00,29.94,29.94,29.85,29.86,42420.0,29.3184,29.3184,29.2303,29.2401,42420.0
2022-07-07 11:55:00,29.85,29.9,29.85,29.89,47294.0,29.2303,29.2792,29.2303,29.2694,47294.0
2022-07-07 12:00:00,29.89,29.99,29.88,29.98,59972.0,29.2694,29.3674,29.2597,29.3576,59972.0
2022-07-07 12:05:00,29.98,29.99,29.89,29.91,40368.0,29.3576,29.3674,29.2694,29.289,40368.0
2022-07-07 12:10:00,29.91,29.95,29.88,29.93,31349.0,29.289,29.3282,29.2597,29.3086,31349.0
2022-07-07 12:15:00,29.93,29.96,29.9,29.91,27418.0,29.3086,29.338,29.2792,29.289,27418.0
2022-07-07 12:20:00,29.91,29.94,29.86,29.91,144794.0,29.289,29.3184,29.2401,29.289,144794.0
2022-07-07 12:25:00,29.91,29.93,29.88,29.88,39372.0,29.289,29.3086,29.2597,29.2597,39372.0
2022-07-07 12:30:00,29.89,29.95,29.87,29.94,38643.0,29.2694,29.3282,29.2499,29.3184,38643.0
2022-07-07 12:35:00,29.94,29.95,29.91,29.91,37573.0,29.3184,29.3282,29.289,29.289,37573.0
2022-07-07 12:40:00,29.91,29.94,29.9,29.9,49972.0,29.289,29.3184,29.2792,29.2792,49972.0
2022-07-07 12:45:00,29.9,29.96,29.89,29.91,49017.0,29.2792,29.338,29.2694,29.289,49017.0
2022-07-07 12:50:00,29.9,29.93,29.89,29.9,41038.0,29.2792,29.3086,29.2694,29.2792,41038.0
2022-07-07 12:55:00,29.89,29.93,29.87,29.89,61332.0,29.2694,29.3086,29.2499,29.2694,61332.0
2022-07-07 13:00:00,29.89,29.91,29.82,29.86,60715.0,29.2694,29.289,29.2009,29.2401,60715.0
2022-07-07 13:05:00,29.86,29.91,29.85,29.86,80289.0,29.2401,29.289,29.2303,29.2401,80289.0
2022-07-07 13:10:00,29.87,29.9,29.82,29.84,70234.0,29.2499,29.2792,29.2009,29.2205,70234.0
2022-07-07 13:15:00,29.84,29.86,29.81,29.83,34324.0,29.2205,29.2401,29.1911,29.2107,34324.0
2022-07-07 13:20:00,29.83,29.89,29.83,29.86,32977.0,29.2107,29.2694,29.2107,29.2401,32977.0
2022-07-07 13:25:00,29.86,29.94,29.85,29.88,52206.0,29.2401,29.3184,29.2303,29.2597,52206.0
2022-07-07 13:30:00,29.87,29.93,29.85,29.93,41704.0,29.2499,29.3086,29.2303,29.3086,41704.0
2022-07-07 13:35:00,29.93,29.97,29.92,29.93,65093.0,29.3086,29.3478,29.2988,29.3086,65093.0
2022-07-07 13:40:00,29.93,29.96,29.92,29.94,33763.0,29.3086,29.338,29.2988,29.3184,33763.0
2022-07-07 13:45:00,29.94,29.98,29.93,29.94,47460.0,29.3184,29.3576,29.3086,29.3184,47460.0
2022-07-07 13:50:00,29.93,29.98,29.91,29.97,41582.0,29.3086,29.3576,29.289,29.3478,41582.0
2022-07-07 13:55:00,29.97,30.0,29.96,29.99,44312.0,29.3478,29.3772,29.338,29.3674,44312.0
2022-07-07 14:00:00,29.98,30.06,29.97,30.03,70785.0,29.3576,29.4359,29.3478,29.4065,70785.0
2022-07-07 14:05:00,30.04,30.1,30.03,30.1,53790.0,29.4163,29.4751,29.4065,29.4751,53790.0
2022-07-07 14:10:00,30.1,30.12,30.06,30.1,70706.0,29.4751,29.4947,29.4359,29.4751,70706.0
2022-07-07 14:15:00,30.1,30.12,30.07,30.09,51898.0,29.4751,29.4947,29.4457,29.4653,51898.0
2022-07-07 14:20:00,30.09,30.12,30.08,30.1,62104.0,29.4653,29.4947,29.4555,29.4751,62104.0
2022-07-07 14:25:00,30.1,30.14,30.09,30.11,363511.0,29.4751,29.5143,29.4653,29.4849,363511.0
2022-07-07 14:30:00,30.1,30.11,30.07,30.08,43186.0,29.4751,29.4849,29.4457,29.4555,43186.0
2022-07-07 14:35:00,30.08,30.08,30.06,30.06,55613.0,29.4555,29.4555,29.4359,29.4359,55613.0
2022-07-07 14:40:00,30.07,30.07,30.0,30.03,65103.0,29.4457,29.4457,29.3772,29.4065,65103.0
2022-07-07 14:45:00,30.02,30.1,30.02,30.1,47885.0,29.3968,29.4751,29.3968,29.4751,47885.0
2022-07-07 14:50:00,30.1,30.1,30.06,30.09,65614.0,29.4751,29.4751,29.4359,29.4653,65614.0
2022-07-07 14:55:00,30.09,30.11,30.08,30.09,68336.0,29.4653,29.4849,29.4555,29.4653,68336.0
2022-07-07 15:00:00,30.1,30.1,30.01,30.02,88667.0,29.4751,29.4751,29.387,29.3968,88667.0
2022-07-07 15:05:00,30.02,30.07,30.0,30.04,124412.0,29.3968,29.4457,29.3772,29.4163,124412.0
2022-07-07 15:10:00,30.05,30.07,30.02,30.05,62551.0,29.4261,29.4457,29.3968,29.4261,62551.0
2022-07-07 15:15:00,30.04,30.06,30.02,30.05,79749.0,29.4163,29.4359,29.3968,29.4261,79749.0
2022-07-07 15:20:00,30.05,30.06,30.0,30.03,72254.0,29.4261,29.4359,29.3772,29.4065,72254.0
2022-07-07 15:25:00,30.02,30.02,29.93,29.94,147038.0,29.3968,29.3968,29.3086,29.3184,147038.0
2022-07-07 15:30:00,29.94,29.98,29.93,29.95,119842.0,29.3184,29.3576,29.3086,29.3282,119842.0
2022-07-07 15:35:00,29.95,29.98,29.87,29.87,139253.0,29.3282,29.3576,29.2499,29.2499,139253.0
2022-07-07 15:40:00,29.87,29.92,29.84,29.85,185764.0,29.2499,29.2988,29.2205,29.2303,185764.0
2022-07-07 15:45:00,29.85,29.89,29.83,29.86,162117.0,29.2303,29.2694,29.2107,29.2401,162117.0
2022-07-07 15:50:00,29.87,29.9,29.84,29.89,238501.0,29.2499,29.2792,29.2205,29.2694,238501.0
2022-07-07 15:55:00,29.89,29.93,29.86,29.91,281203.0,29.2694,29.3086,29.2401,29.289,281203.0
2022-07-08 09:30:00,29.93,30.28,29.91,30.25,468072.0,29.3086,29.6514,29.289,29.622,468072.0
2022-07-08 09:35:00,30.25,30.43,30.21,30.29,170884.0,29.622,29.7982,29.5828,29.6611,170884.0
2022-07-08 09:40:00,30.29,30.3,30.12,30.19,170593.0,29.6611,29.6709,29.4947,29.5632,170593.0
2022-07-08 09:45:00,30.18,30.33,29.83,29.83,334417.0,29.5534,29.7003,29.2107,29.2107,334417.0
2022-07-08 09:50:00,29.83,29.83,29.61,29.73,165643.0,29.2107,29.2107,28.9953,29.1128,165643.0
2022-07-08 09:55:00,29.73,29.81,29.62,29.63,118155.0,29.1128,29.1911,29.0051,29.0148,118155.0
2022-07-08 10:00:00,29.61,29.68,29.58,29.66,97023.0,28.9953,29.0638,28.9659,29.0442,97023.0
2022-07-08 10:05:00,29.66,29.66,29.5,29.57,204122.0,29.0442,29.0442,28.8875,28.9561,204122.0
2022-07-08 10:10:00,29.56,29.69,29.49,29.59,140293.0,28.9463,29.0736,28.8778,28.9757,140293.0
2022-07-08 10:15:00,29.6,29.69,29.57,29.67,224477.0,28.9855,29.0736,28.9561,29.054,224477.0
2022-07-08 10:20:00,29.65,29.72,29.6,29.71,92085.0,29.0344,29.103,28.9855,29.0932,92085.0
2022-07-08 10:25:00,29.72,29.95,29.71,29.93,123607.0,29.103,29.3282,29.0932,29.3086,123607.0
2022-07-08 10:30:00,29.94,30.05,29.91,30.02,130233.0,29.3184,29.4261,29.289,29.3968,130233.0
2022-07-08 10:35:00,30.03,30.09,29.97,30.04,83867.0,29.4065,29.4653,29.3478,29.4163,83867.0
2022-07-08 10:40:00,30.05,30.12,30.0,30.1,96271.0,29.4261,29.4947,29.3772,29.4751,96271.0
2022-07-08 10:45:00,30.09,30.15,30.08,30.09,72307.0,29.4653,29.5241,29.4555,29.4653,72307.0
2022-07-08 10:50:00,30.1,30.14,30.02,30.03,88880.0,29.4751,29.5143,29.3968,29.4065,88880.0
2022-07-08 10:55:00,30.03,30.14,30.03,30.11,53740.0,29.4065,29.5143,29.4065,29.4849,53740.0
2022-07-08 11:00:00,30.11,30.14,30.07,30.11,60362.0,29.4849,29.5143,29.4457,29.4849,60362.0
2022-07-08 11:05:00,30.11,30.17,30.07,30.15,68700.0,29.4849,29.5436,29.4457,29.5241,68700.0
2022-07-08 11:10:00,30.16,30.18,30.08,30.09,93019.0,29.5338,29.5534,29.4555,29.4653,93019.0
2022-07-08 11:15:00,30.08,30.15,30.05,30.08,65642.0,29.4555,29.5241,29.4261,29.4555,65642.0
2022-07-08 11:20:00,30.08,30.17,30.08,30.14,80431.0,29.4555,29.5436,29.4555,29.5143,80431.0
2022-07-08 11:25:00,30.13,30.19,30.12,30.14,78126.0,29.5045,29.5632,29.4947,29.5143,78126.0
2022-07-08 11:30:00,30.14,30.15,30.08,30.09,56037.0,29.5143,29.5241,29.4555,29.4653,56037.0
2022-07-08 11:35:00,30.09,30.1,30.04,30.05,42653.0,29.4653,29.4751,29.4163,29.4261,42653.0
2022-07-08 11:40:00,30.04,30.07,29.99,30.03,61384.0,29.4163,29.4457,29.3674,29.4065,61384.0
2022-07-08 11:45:00,30.04,30.05,29.94,29.94,62704.0,29.4163,29.4261,29.3184,29.3184,62704.0
2022-07-08 11:50:00,29.94,30.0,29.92,30.0,72696.0,29.3184,29.3772,29.2988,29.3772,72696.0
2022-07-08 11:55:00,30.0,30.07,29.98,30.06,49098.0,29.3772,29.4457,29.3576,29.4359,49098.0
2022-07-08 12:00:00,30.07,30.07,29.97,29.98,33761.0,29.4457,29.4457,29.3478,29.3576,33761.0
2022-07-08 12:05:00,29.98,29.98,29.88,29.9,53989.0,29.3576,29.3576,29.2597,29.2792,53989.0
2022-07-08 12:10:00,29.9,29.93,29.85,29.87,42814.0,29.2792,29.3086,29.2303,29.2499,42814.0
2022-07-08 12:15:00,29.87,29.94,29.84,29.93,70667.0,29.2499,29.3184,29.2205,29.3086,70667.0
2022-07-08 12:20:00,29.94,29.96,29.86,29.87,34508.0,29.3184,29.338,29.2401,29.2499,34508.0
2022-07-08 12:25:00,29.88,29.9,29.8,29.81,72795.0,29.2597,29.2792,29.1813,29.1911,72795.0
2022-07-08 12:30:00,29.81,29.83,29.76,29.82,71421.0,29.1911,29.2107,29.1421,29.2009,71421.0
2022-07-08 12:35:00,29.81,29.83,29.7,29.71,53320.0,29.1911,29.2107,29.0834,29.0932,53320.0
2022-07-08 12:40:00,29.71,29.73,29.64,29.7,65932.0,29.0932,29.1128,29.0246,29.0834,65932.0
2022-07-08 12:45:00,29.7,29.73,29.63,29.72,42945.0,29.0834,29.1128,29.0148,29.103,42945.0
2022-07-08 12:50:00,29.71,29.74,29.67,29.69,54387.0,29.0932,29.1226,29.054,29.0736,54387.0
2022-07-08 12:55:00,29.69,29.74,29.68,29.71,117393.0,29.0736,29.1226,29.0638,29.0932,117393.0
2022-07-08 13:00:00,29.71,29.77,29.69,29.72,212215.0,29.0932,29.1519,29.0736,29.103,212215.0
2022-07-08 13:05:00,29.72,29.79,29.7,29.79,108541.0,29.103,29.1715,29.0834,29.1715,108541.0
2022-07-08 13:10:00,29.79,29.8,29.76,29.8,69972.0,29.1715,29.1813,29.1421,29.1813,69972.0
2022-07-08 13:15:00,29.79,29.8,29.7,29.72,68561.0,29.1715,29.1813,29.0834,29.103,68561.0
2022-07-08 13:20:00,29.71,29.73,29.69,29.72,57996.0,29.0932,29.1128,29.0736,29.103,57996.0
2022-07-08 13:25:00,29.71,29.85,29.69,29.83,83097.0,29.0932,29.2303,29.0736,29.2107,83097.0
2022-07-08 13:30:00,29.83,29.85,29.79,29.84,46781.0,29.2107,29.2303,29.1715,29.2205,46781.0
2022-07-08 13:35:00,29.85,29.86,29.81,29.84,46410.0,29.2303,29.2401,29.1911,29.2205,46410.0
2022-07-08 13:40:00,29.84,29.87,29.83,29.86,48965.0,29.2205,29.2499,29.2107,29.2401,48965.0
2022-07-08 13:45:00,29.86,29.86,29.81,29.85,43401.0,29.2401,29.2401,29.1911,29.2303,43401.0
2022-07-08 13:50:00,29.86,29.91,29.85,29.87,60497.0,29.2401,29.289,29.2303,29.2499,60497.0
2022-07-08 13:55:00,29.87,29.87,29.78,29.8,64051.0,29.2499,29.2499,29.1617,29.1813,64051.0
2022-07-08 14:00:00,29.8,29.83,29.78,29.82,55707.0,29.1813,29.2107,29.1617,29.2009,55707.0
2022-07-08 14:05:00,29.81,29.86,29.81,29.85,30306.0,29.1911,29.2401,29.1911,29.2303,30306.0
2022-07-08 14:10:00,29.84,29.86,29.82,29.84,39881.0,29.2205,29.2401,29.2009,29.2205,39881.0
2022-07-08 14:15:00,29.85,29.87,29.82,29.85,23685.0,29.2303,29.2499,29.2009,29.2303,23685.0
2022-07-08 14:20:00,29.85,29.88,29.83,29.85,52923.0,29.2303,29.2597,29.2107,29.2303,52923.0
2022-07-08 14:25:00,29.84,29.89,29.82,29.88,30395.0,29.2205,29.2694,29.2009,29.2597,30395.0
2022-07-08 14:30:00,29.87,29.89,29.87,29.89,29040.0,29.2499,29.2694,29.2499,29.2694,29040.0
2022-07-08 14:35:00,29.89,29.92,29.88,29.91,38325.0,29.2694,29.2988,29.2597,29.289,38325.0
2022-07-08 14:40:00,29.91,29.94,29.89,29.93,38845.0,29.289,29.3184,29.2694,29.3086,38845.0
2022-07-08 14:45:00,29.93,29.94,29.89,29.9,52289.0,29.3086,29.3184,29.2694,29.2792,52289.0
2022-07-08 14:50:00,29.9,29.95,29.89,29.91,82591.0,29.2792,29.3282,29.2694,29.289,82591.0
2022-07-08 14:55:00,29.9,29.95,29.87,29.94,41755.0,29.2792,29.3282,29.2499,29.3184,41755.0
2022-07-08 15:00:00,29.94,30.03,29.93,30.01,85574.0,29.3184,29.4065,29.3086,29.387,85574.0
2022-07-08 15:05:00,30.01,30.01,29.98,29.98,97300.0,29.387,29.387,29.3576,29.3576,97300.0
2022-07-08 15:10:00,29.99,30.06,29.98,30.03,127900.0,29.3674,29.4359,29.3576,29.4065,127900.0
2022-07-08 15:15:00,30.05,30.05,30.0,30.01,64916.0,29.4261,29.4261,29.3772,29.387,64916.0
2022-07-08 15:20:00,30.01,30.02,29.91,29.92,80849.0,29.387,29.3968,29.289,29.2988,80849.0
2022-07-08 15:25:00,29.93,29.93,29.89,29.9,67548.0,29.3086,29.3086,29.2694,29.2792,67548.0
2022-07-08 15:30:00,29.9,29.92,29.85,29.86,74355.0,29.2792,29.2988,29.2303,29.2401,74355.0
2022-07-08 15:35:00,29.85,29.89,29.81,29.83,112087.0,29.2303,29.2694,29.1911,29.2107,112087.0
2022-07-08 15:40:00,29.83,29.86,29.81,29.84,115243.0,29.2107,29.2401,29.1911,29.2205,115243.0
2022-07-08 15:45:00,29.84,29.84,29.79,29.8,166373.0,29.2205,29.2205,29.1715,29.1813,166373.0
2022-07-08 15:50:00,29.8,29.82,29.75,29.8,273233.0,29.1813,29.2009,29.1324,29.1813,273233.0
2022-07-08 15:55:00,29.8,29.82,29.7,29.73,445304.0,29.1813,29.2009,29.0834,29.1128,445304.0
2022-07-11 09:30:00,29.57,30.01,29.45,29.96,579311.0,28.9561,29.387,28.8386,29.338,579311.0
2022-07-11 09:35:00,29.95,29.95,29.67,29.7,306945.0,29.3282,29.3282,29.054,29.0834,306945.0
2022-07-11 09:40:00,29.69,29.7,29.31,29.32,528788.0,29.0736,29.0834,28.7015,28.7113,528788.0
2022-07-11 09:45:00,29.31,29.36,29.19,29.31,301122.0,28.7015,28.7505,28.584,28.7015,301122.0
2022-07-11 09:50:00,29.31,29.48,29.26,29.48,215870.0,28.7015,28.868,28.6525,28.868,215870.0
2022-07-11 09:55:00,29.47,29.82,29.47,29.71,205823.0,28.8582,29.2009,28.8582,29.0932,205823.0
2022-07-11 10:00:00,29.69,29.71,29.56,29.67,155268.0,29.0736,29.0932,28.9463,29.054,155268.0
2022-07-11 10:05:00,29.66,29.77,29.61,29.68,186323.0,29.0442,29.1519,28.9953,29.0638,186323.0
2022-07-11 10:10:00,29.68,29.86,29.68,29.75,186223.0,29.0638,29.2401,29.0638,29.1324,186223.0
2022-07-11 10:15:00,29.74,29.81,29.68,29.68,115633.0,29.1226,29.1911,29.0638,29.0638,115633.0
2022-07-11 10:20:00,29.67,29.73,29.53,29.61,214756.0,29.054,29.1128,28.9169,28.9953,214756.0
2022-07-11 10:25:00,29.6,29.65,29.5,29.54,144174.0,28.9855,29.0344,28.8875,28.9267,144174.0
2022-07-11 10:30:00,29.54,29.63,29.4,29.45,182198.0,28.9267,29.0148,28.7896,28.8386,182198.0
2022-07-11 10:35:00,29.45,29.5,29.39,29.49,125936.0,28.8386,28.8875,28.7798,28.8778,125936.0
2022-07-11 10:40:00,29.49,29.57,29.4,29.4,131919.0,28.8778,28.9561,28.7896,28.7896,131919.0
2022-07-11 10:45:00,29.41,29.46,29.36,29.41,142457.0,28.7994,28.8484,28.7505,28.7994,142457.0
2022-07-11 10:50:00,29.42,29.48,29.36,29.42,187148.0,28.8092,28.868,28.7505,28.8092,187148.0
2022-07-11 10:55:00,29.42,29.42,29.2,29.2,212562.0,28.8092,28.8092,28.5938,28.5938,212562.0
2022-07-11 11:00:00,29.2,29.28,29.18,29.24,183581.0,28.5938,28.6721,28.5742,28.6329,183581.0
2022-07-11 11:05:00,29.24,29.32,29.2,29.27,161065.0,28.6329,28.7113,28.5938,28.6623,161065.0
2022-07-11 11:10:00,29.27,29.32,29.24,29.3,82452.0,28.6623,28.7113,28.6329,28.6917,82452.0
2022-07-11 11:15:00,29.3,29.36,29.27,29.29,83248.0,28.6917,28.7505,28.6623,28.6819,83248.0
2022-07-11 11:20:00,29.29,29.32,29.24,29.25,71426.0,28.6819,28.7113,28.6329,28.6427,71426.0
2022-07-11 11:25:00,29.25,29.36,29.24,29.34,45664.0,28.6427,28.7505,28.6329,28.7309,45664.0
2022-07-11 11:30:00,29.35,29.37,29.29,29.33,85983.0,28.7407,28.7602,28.6819,28.7211,85983.0
2022-07-11 11:35:00,29.33,29.37,29.29,29.31,94479.0,28.7211,28.7602,28.6819,28.7015,94479.0
2022-07-11 11:40:00,29.31,29.36,29.26,29.28,56239.0,28.7015,28.7505,28.6525,28.6721,56239.0
2022-07-11 11:45:00,29.28,29.31,29.26,29.29,67096.0,28.6721,28.7015,28.6525,28.6819,67096.0
2022-07-11 11:50:00,29.3,29.31,29.24,29.24,68668.0,28.6917,28.7015,28.6329,28.6329,68668.0
2022-07-11 11:55:00,29.24,29.25,29.21,29.21,47462.0,28.6329,28.6427,28.6036,28.6036,47462.0
2022-07-11 12:00:00,29.21,29.25,29.17,29.21,81208.0,28.6036,28.6427,28.5644,28.6036,81208.0
2022-07-11 12:05:00,29.21,29.23,29.17,29.23,64706.0,28.6036,28.6232,28.5644,28.6232,64706.0
2022-07-11 12:10:00,29.22,29.28,29.21,29.26,51072.0,28.6134,28.6721,28.6036,28.6525,51072.0
2022-07-11 12:15:00,29.27,29.34,29.25,29.32,76946.0,28.6623,28.7309,28.6427,28.7113,76946.0
2022-07-11 12:20:00,29.32,29.34,29.25,29.27,43102.0,28.7113,28.7309,28.6427,28.6623,43102.0
2022-07-11 12:25:00,29.27,29.28,29.24,29.27,51425.0,28.6623,28.6721,28.6329,28.6623,51425.0
2022-07-11 12:30:00,29.26,29.27,29.21,29.21,61467.0,28.6525,28.6623,28.6036,28.6036,61467.0
2022-07-11 12:35:00,29.22,29.29,29.21,29.27,78056.0,28.6134,28.6819,28.6036,28.6623,78056.0
2022-07-11 12:40:00,29.27,29.3,29.24,29.29,44140.0,28.6623,28.6917,28.6329,28.6819,44140.0
2022-07-11 12:45:00,29.29,29.3,29.27,29.28,33162.0,28.6819,28.6917,28.6623,28.6721,33162.0
2022-07-11 12:50:00,29.28,29.29,29.21,29.22,90300.0,28.6721,28.6819,28.6036,28.6134,90300.0
2022-07-11 12:55:00,29.23,29.29,29.21,29.28,75518.0,28.6232,28.6819,28.6036,28.6721,75518.0
2022-07-11 13:00:00,29.28,29.39,29.25,29.34,140267.0,28.6721,28.7798,28.6427,28.7309,140267.0
2022-07-11 13:05:00,29.34,29.4,29.32,29.39,53723.0,28.7309,28.7896,28.7113,28.7798,53723.0
2022-07-11 13:10:00,29.38,29.38,29.33,29.34,68170.0,28.77,28.77,28.7211,28.7309,68170.0
2022-07-11 13:15:00,29.34,29.35,29.3,29.32,72288.0,28.7309,28.7407,28.6917,28.7113,72288.0
2022-07-11 13:20:00,29.32,29.36,29.3,29.34,71461.0,28.7113,28.7505,28.6917,28.7309,71461.0
2022-07-11 13:25:00,29.35,29.35,29.3,29.34,54519.0,28.7407,28.7407,28.6917,28.7309,54519.0
2022-07-11 13:30:00,29.34,29.4,29.33,29.37,70543.0,28.7309,28.7896,28.7211,28.7602,70543.0
2022-07-11 13:35:00,29.37,29.41,29.36,29.4,62834.0,28.7602,28.7994,28.7505,28.7896,62834.0
2022-07-11 13:40:00,29.4,29.43,29.34,29.34,83236.0,28.7896,28.819,28.7309,28.7309,83236.0
2022-07-11 13:45:00,29.35,29.36,29.29,29.33,60652.0,28.7407,28.7505,28.6819,28.7211,60652.0
2022-07-11 13:50:00,29.33,29.36,29.31,29.34,51477.0,28.7211,28.7505,28.7015,28.7309,51477.0
2022-07-11 13:55:00,29.34,29.34,29.3,29.3,52534.0,28.7309,28.7309,28.6917,28.6917,52534.0
2022-07-11 14:00:00,29.3,29.31,29.23,29.25,83591.0,28.6917,28.7015,28.6232,28.6427,83591.0
2022-07-11 14:05:00,29.25,29.28,29.19,29.21,199610.0,28.6427,28.6721,28.584,28.6036,199610.0
2022-07-11 14:10:00,29.21,29.24,29.19,29.21,78615.0,28.6036,28.6329,28.584,28.6036,78615.0
2022-07-11 14:15:00,29.21,29.3,29.21,29.28,69179.0,28.6036,28.6917,28.6036,28.6721,69179.0
2022-07-11 14:20:00,29.27,29.32,29.27,29.3,51610.0,28.6623,28.7113,28.6623,28.6917,51610.0
2022-07-11 14:25:00,29.3,29.3,29.26,29.28,42737.0,28.6917,28.6917,28.6525,28.6721,42737.0
2022-07-11 14:30:00,29.28,29.3,29.26,29.3,34509.0,28.6721,28.6917,28.6525,28.6917,34509.0
2022-07-11 14:35:00,29.3,29.3,29.28,29.3,31893.0,28.6917,28.6917,28.6721,28.6917,31893.0
2022-07-11 14:40:00,29.3,29.36,29.29,29.33,62285.0,28.6917,28.7505,28.6819,28.7211,62285.0
2022-07-11 14:45:00,29.33,29.34,29.27,29.27,38941.0,28.7211,28.7309,28.6623,28.6623,38941.0
2022-07-11 14:50:00,29.27,29.27,29.2,29.24,113065.0,28.6623,28.6623,28.5938,28.6329,113065.0
2022-07-11 14:55:00,29.24,29.28,29.23,29.24,48801.0,28.6329,28.6721,28.6232,28.6329,48801.0
2022-07-11 15:00:00,29.24,29.25,29.19,29.21,80327.0,28.6329,28.6427,28.584,28.6036,80327.0
2022-07-11 15:05:00,29.2,29.27,29.2,29.27,91899.0,28.5938,28.6623,28.5938,28.6623,91899.0
2022-07-11 15:10:00,29.26,29.3,29.25,29.27,84452.0,28.6525,28.6917,28.6427,28.6623,84452.0
2022-07-11 15:15:00,29.27,29.28,29.23,29.26,93165.0,28.6623,28.6721,28.6232,28.6525,93165.0
2022-07-11 15:20:00,29.26,29.29,29.24,29.27,64432.0,28.6525,28.6819,28.6329,28.6623,64432.0
2022-07-11 15:25:00,29.27,29.33,29.26,29.3,87357.0,28.6623,28.7211,28.6525,28.6917,87357.0
2022-07-11 15:30:00,29.3,29.34,29.29,29.33,95837.0,28.6917,28.7309,28.6819,28.7211,95837.0
2022-07-11 15:35:00,29.33,29.36,29.32,29.36,133910.0,28.7211,28.7505,28.7113,28.7505,133910.0
2022-07-11 15:40:00,29.35,29.36,29.28,29.28,157089.0,28.7407,28.7505,28.6721,28.6721,157089.0
2022-07-11 15:45:00,29.28,29.3,29.25,29.28,273818.0,28.6721,28.6917,28.6427,28.6721,273818.0
2022-07-11 15:50:00,29.27,29.29,29.24,29.28,328974.0,28.6623,28.6819,28.6329,28.6721,328974.0
2022-07-11 15:55:00,29.27,29.31,29.26,29.29,583713.0,28.6623,28.7015,28.6525,28.6819,583713.0
2022-07-12 09:30:00,29.41,29.94,29.27,29.84,710334.0,28.7994,29.3184,28.6623,29.2205,710334.0
2022-07-12 09:35:00,29.85,30.41,29.85,30.32,646805.0,29.2303,29.7787,29.2303,29.6905,646805.0
2022-07-12 09:40:00,30.31,30.64,30.28,30.58,516690.0,29.6807,30.0039,29.6514,29.9451,516690.0
2022-07-12 09:45:00,30.57,30.75,30.17,30.66,563152.0,29.9353,30.1116,29.5436,30.0235,563152.0
2022-07-12 09:50:00,30.66,30.84,30.56,30.72,573666.0,30.0235,30.1997,29.9255,30.0822,573666.0
2022-07-12 09:55:00,30.73,30.81,30.56,30.63,364676.0,30.092,30.1703,29.9255,29.9941,364676.0
2022-07-12 10:00:00,30.63,30.67,30.45,30.52,481760.0,29.9941,30.0333,29.8178,29.8864,481760.0
2022-07-12 10:05:00,30.53,30.68,30.52,30.63,293432.0,29.8962,30.043,29.8864,29.9941,293432.0
2022-07-12 10:10:00,30.64,31.05,30.59,31.04,550506.0,30.0039,30.4054,29.9549,30.3956,550506.0
2022-07-12 10:15:00,31.05,31.24,31.0,31.21,310871.0,30.4054,30.5914,30.3564,30.562,310871.0
2022-07-12 10:20:00,31.22,31.25,31.04,31.11,317131.0,30.5718,30.6012,30.3956,30.4641,317131.0
2022-07-12 10:25:00,31.11,31.2,30.98,31.04,242051.0,30.4641,30.5523,30.3368,30.3956,242051.0
2022-07-12 10:30:00,31.04,31.08,30.97,31.05,192718.0,30.3956,30.4347,30.327,30.4054,192718.0
2022-07-12 10:35:00,31.05,31.1,30.99,30.99,196316.0,30.4054,30.4543,30.3466,30.3466,196316.0
2022-07-12 10:40:00,31.0,31.01,30.78,30.89,289203.0,30.3564,30.3662,30.141,30.2487,289203.0
2022-07-12 10:45:00,30.9,31.07,30.88,31.02,204548.0,30.2585,30.425,30.2389,30.376,204548.0
2022-07-12 10:50:00,31.02,31.12,30.95,31.08,155619.0,30.376,30.4739,30.3074,30.4347,155619.0
2022-07-12 10:55:00,31.08,31.15,31.04,31.15,211183.0,30.4347,30.5033,30.3956,30.5033,211183.0
2022-07-12 11:00:00,31.15,31.24,31.11,31.16,250951.0,30.5033,30.5914,30.4641,30.5131,250951.0
2022-07-12 11:05:00,31.16,31.24,31.13,31.19,224629.0,30.5131,30.5914,30.4837,30.5425,224629.0
2022-07-12 11:10:00,31.19,31.26,31.11,31.14,181714.0,30.5425,30.611,30.4641,30.4935,181714.0
2022-07-12 11:15:00,31.13,31.16,30.96,31.08,191273.0,30.4837,30.5131,30.3172,30.4347,191273.0
2022-07-12 11:20:00,31.07,31.15,31.04,31.1,156829.0,30.425,30.5033,30.3956,30.4543,156829.0
2022-07-12 11:25:00,31.1,31.21,31.09,31.17,161271.0,30.4543,30.562,30.4445,30.5229,161271.0
2022-07-12 11:30:00,31.17,31.24,31.16,31.18,215755.0,30.5229,30.5914,30.5131,30.5327,215755.0
2022-07-12 11:35:00,31.19,31.3,31.14,31.3,179837.0,30.5425,30.6502,30.4935,30.6502,179837.0
2022-07-12 11:40:00,31.3,31.41,31.18,31.26,374559.0,30.6502,30.7579,30.5327,30.611,374559.0
2022-07-12 11:45:00,31.27,31.36,31.22,31.33,162036.0,30.6208,30.7089,30.5718,30.6796,162036.0
2022-07-12 11:50:00,31.33,31.35,31.22,31.23,226165.0,30.6796,30.6991,30.5718,30.5816,226165.0
2022-07-12 11:55:00,31.22,31.27,31.19,31.19,154502.0,30.5718,30.6208,30.5425,30.5425,154502.0
2022-07-12 12:00:00,31.2,31.22,31.12,31.17,140350.0,30.5523,30.5718,30.4739,30.5229,140350.0
2022-07-12 12:05:00,31.17,31.25,31.16,31.18,229545.0,30.5229,30.6012,30.5131,30.5327,229545.0
2022-07-12 12:10:00,31.17,31.3,31.16,31.29,194661.0,30.5229,30.6502,30.5131,30.6404,194661.0
2022-07-12 12:15:00,31.29,31.34,31.26,31.31,126724.0,30.6404,30.6893,30.611,30.66,126724.0
2022-07-12 12:20:00,31.31,31.38,31.27,31.38,138730.0,30.66,30.7285,30.6208,30.7285,138730.0
2022-07-12 12:25:00,31.37,31.46,31.36,31.46,136475.0,30.7187,30.8069,30.7089,30.8069,136475.0
2022-07-12 12:30:00,31.45,31.49,31.41,31.48,168438.0,30.7971,30.8362,30.7579,30.8264,168438.0
2022-07-12 12:35:00,31.47,31.54,31.46,31.52,207079.0,30.8166,30.8852,30.8069,30.8656,207079.0
2022-07-12 12:40:00,31.53,31.53,31.46,31.47,147905.0,30.8754,30.8754,30.8069,30.8166,147905.0
2022-07-12 12:45:00,31.48,31.52,31.4,31.47,122883.0,30.8264,30.8656,30.7481,30.8166,122883.0
2022-07-12 12:50:00,31.47,31.47,31.38,31.42,101251.0,30.8166,30.8166,30.7285,30.7677,101251.0
2022-07-12 12:55:00,31.43,31.48,31.38,31.45,182195.0,30.7775,30.8264,30.7285,30.7971,182195.0
2022-07-12 13:00:00,31.44,31.5,31.28,31.34,188235.0,30.7873,30.846,30.6306,30.6893,188235.0
2022-07-12 13:05:00,31.35,31.38,31.28,31.33,112555.0,30.6991,30.7285,30.6306,30.6796,112555.0
2022-07-12 13:10:00,31.32,31.36,31.3,31.31,112386.0,30.6698,30.7089,30.6502,30.66,112386.0
2022-07-12 13:15:00,31.31,31.31,31.23,31.25,214177.0,30.66,30.66,30.5816,30.6012,214177.0
2022-07-12 13:20:00,31.25,31.25,31.15,31.15,97223.0,30.6012,30.6012,30.5033,30.5033,97223.0
2022-07-12 13:25:00,31.15,31.21,31.15,31.2,128420.0,30.5033,30.562,30.5033,30.5523,128420.0
2022-07-12 13:30:00,31.21,31.26,31.18,31.19,112979.0,30.562,30.611,30.5327,30.5425,112979.0
2022-07-12 13:35:00,31.19,31.27,31.16,31.24,183592.0,30.5425,30.6208,30.5131,30.5914,183592.0
2022-07-12 13:40:00,31.24,31.31,31.22,31.31,132444.0,30.5914,30.66,30.5718,30.66,132444.0
2022-07-12 13:45:00,31.31,31.39,31.25,31.38,172889.0,30.66,30.7383,30.6012,30.7285,172889.0
2022-07-12 13:50:00,31.39,31.41,31.35,31.39,94591.0,30.7383,30.7579,30.6991,30.7383,94591.0
2022-07-12 13:55:00,31.39,31.39,31.34,31.36,77797.0,30.7383,30.7383,30.6893,30.7089,77797.0
2022-07-12 14:00:00,31.36,31.38,31.27,31.3,138825.0,30.7089,30.7285,30.6208,30.6502,138825.0
2022-07-12 14:05:00,31.29,31.31,31.24,31.31,124548.0,30.6404,30.66,30.5914,30.66,124548.0
2022-07-12 14:10:00,31.31,31.4,31.3,31.4,98326.0,30.66,30.7481,30.6502,30.7481,98326.0
2022-07-12 14:15:00,31.39,31.44,31.38,31.41,145866.0,30.7383,30.7873,30.7285,30.7579,145866.0
2022-07-12 14:20:00,31.4,31.42,31.36,31.4,97446.0,30.7481,30.7677,30.7089,30.7481,97446.0
2022-07-12 14:25:00,31.4,31.46,31.39,31.46,154639.0,30.7481,30.8069,30.7383,30.8069,154639.0
2022-07-12 14:30:00,31.46,31.48,31.33,31.35,123992.0,30.8069,30.8264,30.6796,30.6991,123992.0
2022-07-12 14:35:00,31.35,31.38,31.34,31.35,98962.0,30.6991,30.7285,30.6893,30.6991,98962.0
2022-07-12 14:40:00,31.35,31.38,31.29,31.36,123135.0,30.6991,30.7285,30.6404,30.7089,123135.0
2022-07-12 14:45:00,31.37,31.4,31.35,31.39,74710.0,30.7187,30.7481,30.6991,30.7383,74710.0
2022-07-12 14:50:00,31.39,31.39,31.3,31.31,88089.0,30.7383,30.7383,30.6502,30.66,88089.0
2022-07-12 14:55:00,31.3,31.31,31.19,31.23,118928.0,30.6502,30.66,30.5425,30.5816,118928.0
2022-07-12 15:00:00,31.22,31.22,31.06,31.07,162217.0,30.5718,30.5718,30.4152,30.425,162217.0
2022-07-12 15:05:00,31.06,31.18,31.06,31.11,156084.0,30.4152,30.5327,30.4152,30.4641,156084.0
2022-07-12 15:10:00,31.12,31.15,31.08,31.12,160424.0,30.4739,30.5033,30.4347,30.4739,160424.0
2022-07-12 15:15:00,31.12,31.14,31.04,31.05,165142.0,30.4739,30.4935,30.3956,30.4054,165142.0
2022-07-12 15:20:00,31.05,31.07,30.96,30.98,190436.0,30.4054,30.425,30.3172,30.3368,190436.0
2022-07-12 15:25:00,30.98,31.06,30.96,31.01,198340.0,30.3368,30.4152,30.3172,30.3662,198340.0
2022-07-12 15:30:00,31.0,31.08,30.99,31.02,199658.0,30.3564,30.4347,30.3466,30.376,199658.0
2022-07-12 15:35:00,31.02,31.02,30.94,31.0,230939.0,30.376,30.376,30.2976,30.3564,230939.0
2022-07-12 15:40:00,31.01,31.06,30.98,31.0,304845.0,30.3662,30.4152,30.3368,30.3564,304845.0
2022-07-12 15:45:00,31.0,31.05,30.97,31.01,478014.0,30.3564,30.4054,30.327,30.3662,478014.0
2022-07-12 15:50:00,31.0,31.18,30.98,31.15,668408.0,30.3564,30.5327,30.3368,30.5033,668408.0
2022-07-12 15:55:00,31.14,31.14,31.08,31.1,1036058.0,30.4935,30.4935,30.4347,30.4543,1036058.0
2022-07-13 09:30:00,28.95,29.48,28.72,28.79,1946566.0,28.349,28.868,28.1237,28.1923,1946566.0
2022-07-13 09:35:00,28.81,29.06,28.72,28.84,955055.0,28.2119,28.4567,28.1237,28.2412,955055.0
2022-07-13 09:40:00,28.83,29.18,28.79,29.0,1251516.0,28.2315,28.5742,28.1923,28.3979,1251516.0
2022-07-13 09:45:00,29.01,29.33,28.98,29.29,803989.0,28.4077,28.7211,28.3783,28.6819,803989.0
2022-07-13 09:50:00,29.29,29.32,28.9,28.99,1019788.0,28.6819,28.7113,28.3,28.3881,1019788.0
2022-07-13 09:55:00,29.0,29.03,28.77,28.8,726744.0,28.3979,28.4273,28.1727,28.2021,726744.0
2022-07-13 10:00:00,28.8,29.0,28.58,28.85,1372650.0,28.2021,28.3979,27.9866,28.251,1372650.0
2022-07-13 10:05:00,28.84,28.94,28.64,28.73,676539.0,28.2412,28.3392,28.0454,28.1335,676539.0
2022-07-13 10:10:00,28.73,28.77,28.46,28.51,1161690.0,28.1335,28.1727,27.8691,27.9181,1161690.0
2022-07-13 10:15:00,28.5,28.61,28.36,28.45,727168.0,27.9083,28.016,27.7712,27.8593,727168.0
2022-07-13 10:20:00,28.44,28.56,28.34,28.52,646846.0,27.8496,27.9671,27.7516,27.9279,646846.0
2022-07-13 10:25:00,28.54,28.6,28.45,28.49,448913.0,27.9475,28.0062,27.8593,27.8985,448913.0
2022-07-13 10:30:00,28.48,28.78,28.47,28.68,660771.0,27.8887,28.1825,27.8789,28.0846,660771.0
2022-07-13 10:35:00,28.68,28.82,28.54,28.59,490084.0,28.0846,28.2217,27.9475,27.9964,490084.0
2022-07-13 10:40:00,28.59,28.65,28.51,28.61,545757.0,27.9964,28.0552,27.9181,28.016,545757.0
2022-07-13 10:45:00,28.6,28.78,28.58,28.68,465375.0,28.0062,28.1825,27.9866,28.0846,465375.0
2022-07-13 10:50:00,28.68,28.88,28.66,28.74,526023.0,28.0846,28.2804,28.065,28.1433,526023.0
2022-07-13 10:55:00,28.74,28.93,28.73,28.91,606912.0,28.1433,28.3294,28.1335,28.3098,606912.0
2022-07-13 11:00:00,28.92,28.97,28.8,28.87,577949.0,28.3196,28.3685,28.2021,28.2706,577949.0
2022-07-13 11:05:00,28.87,29.09,28.86,29.04,466354.0,28.2706,28.4861,28.2608,28.4371,466354.0
2022-07-13 11:10:00,29.04,29.14,29.0,29.09,548659.0,28.4371,28.535,28.3979,28.4861,548659.0
2022-07-13 11:15:00,29.09,29.1,28.98,29.0,320190.0,28.4861,28.4959,28.3783,28.3979,320190.0
2022-07-13 11:20:00,29.0,29.18,29.0,29.05,413650.0,28.3979,28.5742,28.3979,28.4469,413650.0
2022-07-13 11:25:00,29.05,29.06,28.98,29.0,285116.0,28.4469,28.4567,28.3783,28.3979,285116.0
2022-07-13 11:30:00,29.0,29.04,28.89,28.9,357881.0,28.3979,28.4371,28.2902,28.3,357881.0
2022-07-13 11:35:00,28.9,28.96,28.82,28.96,406268.0,28.3,28.3588,28.2217,28.3588,406268.0
2022-07-13 11:40:00,28.96,29.07,28.96,29.01,226105.0,28.3588,28.4665,28.3588,28.4077,226105.0
2022-07-13 11:45:00,29.01,29.04,28.9,29.0,247364.0,28.4077,28.4371,28.3,28.3979,247364.0
2022-07-13 11:50:00,29.0,29.15,28.99,29.08,216825.0,28.3979,28.5448,28.3881,28.4763,216825.0
2022-07-13 11:55:00,29.06,29.1,29.01,29.06,116291.0,28.4567,28.4959,28.4077,28.4567,116291.0
2022-07-13 12:00:00,29.07,29.21,29.04,29.2,198855.0,28.4665,28.6036,28.4371,28.5938,198855.0
2022-07-13 12:05:00,29.2,29.34,29.16,29.33,347918.0,28.5938,28.7309,28.5546,28.7211,347918.0
2022-07-13 12:10:00,29.32,29.33,29.14,29.19,247105.0,28.7113,28.7211,28.535,28.584,247105.0
2022-07-13 12:15:00,29.19,29.2,29.12,29.14,128619.0,28.584,28.5938,28.5154,28.535,128619.0
2022-07-13 12:20:00,29.15,29.2,29.09,29.17,162528.0,28.5448,28.5938,28.4861,28.5644,162528.0
2022-07-13 12:25:00,29.18,29.26,29.13,29.25,111341.0,28.5742,28.6525,28.5252,28.6427,111341.0
2022-07-13 12:30:00,29.24,29.25,29.16,29.23,240936.0,28.6329,28.6427,28.5546,28.6232,240936.0
2022-07-13 12:35:00,29.22,29.38,29.21,29.38,327391.0,28.6134,28.77,28.6036,28.77,327391.0
2022-07-13 12:40:00,29.38,29.4,29.3,29.36,402275.0,28.77,28.7896,28.6917,28.7505,402275.0
2022-07-13 12:45:00,29.36,29.41,29.33,29.39,177328.0,28.7505,28.7994,28.7211,28.7798,177328.0
2022-07-13 12:50:00,29.38,29.4,29.32,29.4,159606.0,28.77,28.7896,28.7113,28.7896,159606.0
2022-07-13 12:55:00,29.4,29.4,29.33,29.39,122212.0,28.7896,28.7896,28.7211,28.7798,122212.0
2022-07-13 13:00:00,29.39,29.43,29.25,29.35,269734.0,28.7798,28.819,28.6427,28.7407,269734.0
2022-07-13 13:05:00,29.36,29.39,29.22,29.26,233351.0,28.7505,28.7798,28.6134,28.6525,233351.0
2022-07-13 13:10:00,29.26,29.39,29.21,29.39,121011.0,28.6525,28.7798,28.6036,28.7798,121011.0
2022-07-13 13:15:00,29.39,29.39,29.23,29.25,182632.0,28.7798,28.7798,28.6232,28.6427,182632.0
2022-07-13 13:20:00,29.24,29.35,29.22,29.34,116851.0,28.6329,28.7407,28.6134,28.7309,116851.0
2022-07-13 13:25:00,29.35,29.39,29.29,29.37,114607.0,28.7407,28.7798,28.6819,28.7602,114607.0
2022-07-13 13:30:00,29.38,29.38,29.3,29.33,130350.0,28.77,28.77,28.6917,28.7211,130350.0
2022-07-13 13:35:00,29.32,29.38,29.3,29.38,145958.0,28.7113,28.77,28.6917,28.77,145958.0
2022-07-13 13:40:00,29.38,29.55,29.38,29.53,293394.0,28.77,28.9365,28.77,28.9169,293394.0
2022-07-13 13:45:00,29.52,29.71,29.51,29.64,403547.0,28.9071,29.0932,28.8973,29.0246,403547.0
2022-07-13 13:50:00,29.63,29.67,29.58,29.62,263553.0,29.0148,29.054,28.9659,29.0051,263553.0
2022-07-13 13:55:00,29.63,29.69,29.57,29.67,248058.0,29.0148,29.0736,28.9561,29.054,248058.0
2022-07-13 14:00:00,29.68,29.68,29.35,29.36,333155.0,29.0638,29.0638,28.7407,28.7505,333155.0
2022-07-13 14:05:00,29.35,29.49,29.33,29.48,231999.0,28.7407,28.8778,28.7211,28.868,231999.0
2022-07-13 14:10:00,29.48,29.52,29.39,29.52,342463.0,28.868,28.9071,28.7798,28.9071,342463.0
2022-07-13 14:15:00,29.52,29.54,29.41,29.49,142344.0,28.9071,28.9267,28.7994,28.8778,142344.0
2022-07-13 14:20:00,29.49,29.56,29.45,29.55,107923.0,28.8778,28.9463,28.8386,28.9365,107923.0
2022-07-13 14:25:00,29.55,29.56,29.42,29.56,173978.0,28.9365,28.9463,28.8092,28.9463,173978.0
2022-07-13 14:30:00,29.56,29.65,29.53,29.62,171563.0,28.9463,29.0344,28.9169,29.0051,171563.0
2022-07-13 14:35:00,29.62,29.62,29.49,29.53,155727.0,29.0051,29.0051,28.8778,28.9169,155727.0
2022-07-13 14:40:00,29.54,29.55,29.48,29.49,137596.0,28.9267,28.9365,28.868,28.8778,137596.0
2022-07-13 14:45:00,29.5,29.5,29.41,29.42,195659.0,28.8875,28.8875,28.7994,28.8092,195659.0
2022-07-13 14:50:00,29.42,29.48,29.41,29.46,203803.0,28.8092,28.868,28.7994,28.8484,203803.0
2022-07-13 14:55:00,29.46,29.61,29.43,29.6,214220.0,28.8484,28.9953,28.819,28.9855,214220.0
2022-07-13 15:00:00,29.61,29.66,29.55,29.63,211525.0,28.9953,29.0442,28.9365,29.0148,211525.0
2022-07-13 15:05:00,29.63,29.63,29.47,29.52,339404.0,29.0148,29.0148,28.8582,28.9071,339404.0
2022-07-13 15:10:00,29.52,29.58,29.51,29.56,226697.0,28.9071,28.9659,28.8973,28.9463,226697.0
2022-07-13 15:15:00,29.55,29.57,29.51,29.56,170101.0,28.9365,28.9561,28.8973,28.9463,170101.0
2022-07-13 15:20:00,29.56,29.59,29.54,29.57,224014.0,28.9463,28.9757,28.9267,28.9561,224014.0
2022-07-13 15:25:00,29.56,29.56,29.51,29.53,214332.0,28.9463,28.9463,28.8973,28.9169,214332.0
2022-07-13 15:30:00,29.53,29.55,29.46,29.5,291581.0,28.9169,28.9365,28.8484,28.8875,291581.0
2022-07-13 15:35:00,29.49,29.59,29.47,29.59,252309.0,28.8778,28.9757,28.8582,28.9757,252309.0
2022-07-13 15:40:00,29.59,29.65,29.56,29.64,398692.0,28.9757,29.0344,28.9463,29.0246,398692.0
2022-07-13 15:45:00,29.63,29.68,29.61,29.66,289834.0,29.0148,29.0638,28.9953,29.0442,289834.0
2022-07-13 15:50:00,29.67,29.72,29.62,29.71,571015.0,29.054,29.103,29.0051,29.0932,571015.0
2022-07-13 15:55:00,29.71,29.75,29.69,29.7,964685.0,29.0932,29.1324,29.0736,29.0834,964685.0
2022-07-14 09:30:00,29.31,29.43,29.11,29.17,529737.0,28.7015,28.819,28.5056,28.5644,529737.0
2022-07-14 09:35:00,29.16,29.57,29.1,29.5,571208.0,28.5546,28.9561,28.4959,28.8875,571208.0
2022-07-14 09:40:00,29.5,29.69,29.3,29.59,478001.0,28.8875,29.0736,28.6917,28.9757,478001.0
2022-07-14 09:45:00,29.58,30.23,29.53,29.96,801024.0,28.9659,29.6024,28.9169,29.338,801024.0
2022-07-14 09:50:00,29.99,30.18,29.9,30.13,493217.0,29.3674,29.5534,29.2792,29.5045,493217.0
2022-07-14 09:55:00,30.13,30.4,30.13,30.18,735112.0,29.5045,29.7689,29.5045,29.5534,735112.0
2022-07-14 10:00:00,30.18,30.24,29.86,29.86,624929.0,29.5534,29.6122,29.2401,29.2401,624929.0
2022-07-14 10:05:00,29.87,29.96,29.72,29.8,262960.0,29.2499,29.338,29.103,29.1813,262960.0
2022-07-14 10:10:00,29.79,29.8,29.56,29.68,321243.0,29.1715,29.1813,28.9463,29.0638,321243.0
2022-07-14 10:15:00,29.68,29.74,29.5,29.51,230668.0,29.0638,29.1226,28.8875,28.8973,230668.0
2022-07-14 10:20:00,29.5,29.63,29.5,29.57,154801.0,28.8875,29.0148,28.8875,28.9561,154801.0
2022-07-14 10:25:00,29.57,29.74,29.44,29.73,193024.0,28.9561,29.1226,28.8288,29.1128,193024.0
2022-07-14 10:30:00,29.73,29.79,29.47,29.47,204304.0,29.1128,29.1715,28.8582,28.8582,204304.0
2022-07-14 10:35:00,29.48,29.51,29.35,29.42,191537.0,28.868,28.8973,28.7407,28.8092,191537.0
2022-07-14 10:40:00,29.42,29.54,29.38,29.47,162286.0,28.8092,28.9267,28.77,28.8582,162286.0
2022-07-14 10:45:00,29.46,29.5,29.41,29.46,96251.0,28.8484,28.8875,28.7994,28.8484,96251.0
2022-07-14 10:50:00,29.46,29.55,29.41,29.53,108569.0,28.8484,28.9365,28.7994,28.9169,108569.0
2022-07-14 10:55:00,29.51,29.51,29.4,29.45,106531.0,28.8973,28.8973,28.7896,28.8386,106531.0
2022-07-14 11:00:00,29.45,29.57,29.39,29.44,203202.0,28.8386,28.9561,28.7798,28.8288,203202.0
2022-07-14 11:05:00,29.43,29.46,29.35,29.44,116177.0,28.819,28.8484,28.7407,28.8288,116177.0
2022-07-14 11:10:00,29.44,29.49,29.39,29.48,130717.0,28.8288,28.8778,28.7798,28.868,130717.0
2022-07-14 11:15:00,29.48,29.6,29.42,29.54,117195.0,28.868,28.9855,28.8092,28.9267,117195.0
2022-07-14 11:20:00,29.54,29.65,29.52,29.56,190995.0,28.9267,29.0344,28.9071,28.9463,190995.0
2022-07-14 11:25:00,29.55,29.59,29.51,29.52,104056.0,28.9365,28.9757,28.8973,28.9071,104056.0
2022-07-14 11:30:00,29.52,29.53,29.37,29.37,149528.0,28.9071,28.9169,28.7602,28.7602,149528.0
2022-07-14 11:35:00,29.37,29.39,29.27,29.38,189695.0,28.7602,28.7798,28.6623,28.77,189695.0
2022-07-14 11:40:00,29.37,29.53,29.36,29.46,174470.0,28.7602,28.9169,28.7505,28.8484,174470.0
2022-07-14 11:45:00,29.45,29.58,29.43,29.53,131234.0,28.8386,28.9659,28.819,28.9169,131234.0
2022-07-14 11:50:00,29.53,29.61,29.48,29.52,120074.0,28.9169,28.9953,28.868,28.9071,120074.0
2022-07-14 11:55:00,29.52,29.61,29.48,29.58,96630.0,28.9071,28.9953,28.868,28.9659,96630.0
2022-07-14 12:00:00,29.58,29.59,29.51,29.52,77172.0,28.9659,28.9757,28.8973,28.9071,77172.0
2022-07-14 12:05:00,29.52,29.53,29.44,29.48,131407.0,28.9071,28.9169,28.8288,28.868,131407.0
2022-07-14 12:10:00,29.48,29.61,29.47,29.59,112723.0,28.868,28.9953,28.8582,28.9757,112723.0
2022-07-14 12:15:00,29.59,29.65,29.56,29.63,96668.0,28.9757,29.0344,28.9463,29.0148,96668.0
2022-07-14 12:20:00,29.63,29.64,29.54,29.56,86750.0,29.0148,29.0246,28.9267,28.9463,86750.0
2022-07-14 12:25:00,29.55,29.56,29.44,29.45,109318.0,28.9365,28.9463,28.8288,28.8386,109318.0
2022-07-14 12:30:00,29.46,29.52,29.45,29.46,78032.0,28.8484,28.9071,28.8386,28.8484,78032.0
2022-07-14 12:35:00,29.45,29.46,29.37,29.38,158803.0,28.8386,28.8484,28.7602,28.77,158803.0
2022-07-14 12:40:00,29.37,29.38,29.32,29.33,122351.0,28.7602,28.77,28.7113,28.7211,122351.0
2022-07-14 12:45:00,29.34,29.37,29.28,29.29,130266.0,28.7309,28.7602,28.6721,28.6819,130266.0
2022-07-14 12:50:00,29.29,29.41,29.28,29.39,92137.0,28.6819,28.7994,28.6721,28.7798,92137.0
2022-07-14 12:55:00,29.4,29.44,29.37,29.39,87559.0,28.7896,28.8288,28.7602,28.7798,87559.0
2022-07-14 13:00:00,29.39,29.43,29.36,29.41,57059.0,28.7798,28.819,28.7505,28.7994,57059.0
2022-07-14 13:05:00,29.41,29.5,29.38,29.5,94847.0,28.7994,28.8875,28.77,28.8875,94847.0
2022-07-14 13:10:00,29.49,29.54,29.47,29.53,101280.0,28.8778,28.9267,28.8582,28.9169,101280.0
2022-07-14 13:15:00,29.53,29.64,29.5,29.58,208586.0,28.9169,29.0246,28.8875,28.9659,208586.0
2022-07-14 13:20:00,29.58,29.62,29.56,29.61,82629.0,28.9659,29.0051,28.9463,28.9953,82629.0
2022-07-14 13:25:00,29.61,29.64,29.58,29.62,81880.0,28.9953,29.0246,28.9659,29.0051,81880.0
2022-07-14 13:30:00,29.62,29.62,29.55,29.55,71850.0,29.0051,29.0051,28.9365,28.9365,71850.0
2022-07-14 13:35:00,29.55,29.65,29.53,29.65,85363.0,28.9365,29.0344,28.9169,29.0344,85363.0
2022-07-14 13:40:00,29.64,29.75,29.64,29.71,116729.0,29.0246,29.1324,29.0246,29.0932,116729.0
2022-07-14 13:45:00,29.72,29.77,29.68,29.74,127215.0,29.103,29.1519,29.0638,29.1226,127215.0
2022-07-14 13:50:00,29.73,29.78,29.66,29.71,132306.0,29.1128,29.1617,29.0442,29.0932,132306.0
2022-07-14 13:55:00,29.71,29.8,29.7,29.77,116346.0,29.0932,29.1813,29.0834,29.1519,116346.0
2022-07-14 14:00:00,29.77,29.83,29.74,29.83,95191.0,29.1519,29.2107,29.1226,29.2107,95191.0
2022-07-14 14:05:00,29.82,29.87,29.8,29.86,141335.0,29.2009,29.2499,29.1813,29.2401,141335.0
2022-07-14 14:10:00,29.86,29.86,29.79,29.83,75592.0,29.2401,29.2401,29.1715,29.2107,75592.0
2022-07-14 14:15:00,29.84,29.94,29.82,29.93,100780.0,29.2205,29.3184,29.2009,29.3086,100780.0
2022-07-14 14:20:00,29.94,29.97,29.9,29.9,182339.0,29.3184,29.3478,29.2792,29.2792,182339.0
2022-07-14 14:25:00,29.9,29.95,29.88,29.94,144436.0,29.2792,29.3282,29.2597,29.3184,144436.0
2022-07-14 14:30:00,29.94,29.99,29.9,29.96,99688.0,29.3184,29.3674,29.2792,29.338,99688.0
2022-07-14 14:35:00,29.97,30.02,29.97,30.01,179707.0,29.3478,29.3968,29.3478,29.387,179707.0
2022-07-14 14:40:00,30.01,30.03,29.79,29.79,218179.0,29.387,29.4065,29.1715,29.1715,218179.0
2022-07-14 14:45:00,29.8,29.86,29.78,29.78,137878.0,29.1813,29.2401,29.1617,29.1617,137878.0
2022-07-14 14:50:00,29.78,29.79,29.73,29.76,120251.0,29.1617,29.1715,29.1128,29.1421,120251.0
2022-07-14 14:55:00,29.76,29.8,29.73,29.76,126738.0,29.1421,29.1813,29.1128,29.1421,126738.0
2022-07-14 15:00:00,29.76,29.78,29.71,29.76,154762.0,29.1421,29.1617,29.0932,29.1421,154762.0
2022-07-14 15:05:00,29.76,29.77,29.69,29.73,186489.0,29.1421,29.1519,29.0736,29.1128,186489.0
2022-07-14 15:10:00,29.73,29.82,29.7,29.82,158198.0,29.1128,29.2009,29.0834,29.2009,158198.0
2022-07-14 15:15:00,29.82,29.82,29.75,29.8,132802.0,29.2009,29.2009,29.1324,29.1813,132802.0
2022-07-14 15:20:00,29.8,29.89,29.8,29.88,120842.0,29.1813,29.2694,29.1813,29.2597,120842.0
2022-07-14 15:25:00,29.88,29.89,29.81,29.83,159772.0,29.2597,29.2694,29.1911,29.2107,159772.0
2022-07-14 15:30:00,29.84,29.88,29.81,29.84,156392.0,29.2205,29.2597,29.1911,29.2205,156392.0
2022-07-14 15:35:00,29.83,29.85,29.76,29.77,169468.0,29.2107,29.2303,29.1421,29.1519,169468.0
2022-07-14 15:40:00,29.77,29.79,29.75,29.78,201543.0,29.1519,29.1715,29.1324,29.1617,201543.0
2022-07-14 15:45:00,29.77,29.79,29.71,29.72,312943.0,29.1519,29.1715,29.0932,29.103,312943.0
2022-07-14 15:50:00,29.72,29.77,29.71,29.73,332534.0,29.103,29.1519,29.0932,29.1128,332534.0
2022-07-14 15:55:00,29.73,29.8,29.72,29.77,673671.0,29.1128,29.1813,29.103,29.1519,673671.0
2022-07-15 09:30:00,30.15,30.44,30.09,30.25,747313.0,29.5241,29.808,29.4653,29.622,747313.0
2022-07-15 09:35:00,30.25,30.39,30.01,30.06,402659.0,29.622,29.7591,29.387,29.4359,402659.0
2022-07-15 09:40:00,30.06,30.21,29.91,30.15,283852.0,29.4359,29.5828,29.289,29.5241,283852.0
2022-07-15 09:45:00,30.16,30.16,29.85,29.96,342809.0,29.5338,29.5338,29.2303,29.338,342809.0
2022-07-15 09:50:00,29.96,29.96,29.72,29.73,198883.0,29.338,29.338,29.103,29.1128,198883.0
2022-07-15 09:55:00,29.74,29.78,29.55,29.56,324798.0,29.1226,29.1617,28.9365,28.9463,324798.0
2022-07-15 10:00:00,29.57,29.84,29.54,29.84,477854.0,28.9561,29.2205,28.9267,29.2205,477854.0
2022-07-15 10:05:00,29.84,29.99,29.82,29.98,193335.0,29.2205,29.3674,29.2009,29.3576,193335.0
2022-07-15 10:10:00,29.98,30.15,29.88,30.11,244931.0,29.3576,29.5241,29.2597,29.4849,244931.0
2022-07-15 10:15:00,30.1,30.16,30.07,30.14,157021.0,29.4751,29.5338,29.4457,29.5143,157021.0
2022-07-15 10:20:00,30.14,30.22,29.98,30.21,180094.0,29.5143,29.5926,29.3576,29.5828,180094.0
2022-07-15 10:25:00,30.21,30.35,30.18,30.35,182416.0,29.5828,29.7199,29.5534,29.7199,182416.0
2022-07-15 10:30:00,30.35,30.35,30.2,30.21,239534.0,29.7199,29.7199,29.573,29.5828,239534.0
2022-07-15 10:35:00,30.21,30.25,30.17,30.21,151459.0,29.5828,29.622,29.5436,29.5828,151459.0
2022-07-15 10:40:00,30.22,30.33,30.18,30.21,172652.0,29.5926,29.7003,29.5534,29.5828,172652.0
2022-07-15 10:45:00,30.21,30.34,30.18,30.32,155204.0,29.5828,29.7101,29.5534,29.6905,155204.0
2022-07-15 10:50:00,30.31,30.35,30.27,30.29,138929.0,29.6807,29.7199,29.6416,29.6611,138929.0
2022-07-15 10:55:00,30.27,30.3,30.24,30.26,154989.0,29.6416,29.6709,29.6122,29.6318,154989.0
2022-07-15 11:00:00,30.26,30.28,30.18,30.22,99170.0,29.6318,29.6514,29.5534,29.5926,99170.0
2022-07-15 11:05:00,30.23,30.34,30.21,30.31,176259.0,29.6024,29.7101,29.5828,29.6807,176259.0
2022-07-15 11:10:00,30.33,30.33,30.23,30.3,95430.0,29.7003,29.7003,29.6024,29.6709,95430.0
2022-07-15 11:15:00,30.3,30.34,30.21,30.26,104678.0,29.6709,29.7101,29.5828,29.6318,104678.0
2022-07-15 11:20:00,30.27,30.33,30.25,30.26,109204.0,29.6416,29.7003,29.622,29.6318,109204.0
2022-07-15 11:25:00,30.25,30.26,30.18,30.21,118207.0,29.622,29.6318,29.5534,29.5828,118207.0
2022-07-15 11:30:00,30.2,30.27,30.14,30.2,132278.0,29.573,29.6416,29.5143,29.573,132278.0
2022-07-15 11:35:00,30.21,30.23,30.16,30.19,91629.0,29.5828,29.6024,29.5338,29.5632,91629.0
2022-07-15 11:40:00,30.19,30.24,30.17,30.21,74330.0,29.5632,29.6122,29.5436,29.5828,74330.0
2022-07-15 11:45:00,30.21,30.28,30.2,30.22,89122.0,29.5828,29.6514,29.573,29.5926,89122.0
2022-07-15 11:50:00,30.21,30.24,30.18,30.21,57693.0,29.5828,29.6122,29.5534,29.5828,57693.0
2022-07-15 11:55:00,30.2,30.24,30.18,30.21,57758.0,29.573,29.6122,29.5534,29.5828,57758.0
2022-07-15 12:00:00,30.21,30.25,30.17,30.25,51591.0,29.5828,29.622,29.5436,29.622,51591.0
2022-07-15 12:05:00,30.25,30.29,30.21,30.22,97136.0,29.622,29.6611,29.5828,29.5926,97136.0
2022-07-15 12:10:00,30.21,30.26,30.21,30.21,68261.0,29.5828,29.6318,29.5828,29.5828,68261.0
2022-07-15 12:15:00,30.21,30.25,30.21,30.23,51651.0,29.5828,29.622,29.5828,29.6024,51651.0
2022-07-15 12:20:00,30.24,30.25,30.19,30.2,96464.0,29.6122,29.622,29.5632,29.573,96464.0
2022-07-15 12:25:00,30.2,30.21,30.12,30.2,162698.0,29.573,29.5828,29.4947,29.573,162698.0
2022-07-15 12:30:00,30.2,30.21,30.13,30.14,104668.0,29.573,29.5828,29.5045,29.5143,104668.0
2022-07-15 12:35:00,30.13,30.15,30.06,30.07,69817.0,29.5045,29.5241,29.4359,29.4457,69817.0
2022-07-15 12:40:00,30.07,30.1,30.03,30.09,103667.0,29.4457,29.4751,29.4065,29.4653,103667.0
2022-07-15 12:45:00,30.08,30.09,30.03,30.09,81822.0,29.4555,29.4653,29.4065,29.4653,81822.0
2022-07-15 12:50:00,30.09,30.12,30.08,30.11,87865.0,29.4653,29.4947,29.4555,29.4849,87865.0
2022-07-15 12:55:00,30.11,30.11,30.07,30.11,59112.0,29.4849,29.4849,29.4457,29.4849,59112.0
2022-07-15 13:00:00,30.1,30.16,30.09,30.15,56127.0,29.4751,29.5338,29.4653,29.5241,56127.0
2022-07-15 13:05:00,30.15,30.19,30.14,30.18,63886.0,29.5241,29.5632,29.5143,29.5534,63886.0
2022-07-15 13:10:00,30.18,30.18,30.15,30.17,40865.0,29.5534,29.5534,29.5241,29.5436,40865.0
2022-07-15 13:15:00,30.17,30.17,30.13,30.16,50418.0,29.5436,29.5436,29.5045,29.5338,50418.0
2022-07-15 13:20:00,30.17,30.19,30.14,30.19,75037.0,29.5436,29.5632,29.5143,29.5632,75037.0
2022-07-15 13:25:00,30.19,30.19,30.12,30.18,65368.0,29.5632,29.5632,29.4947,29.5534,65368.0
2022-07-15 13:30:00,30.17,30.18,30.12,30.16,64681.0,29.5436,29.5534,29.4947,29.5338,64681.0
2022-07-15 13:35:00,30.16,30.18,30.11,30.13,64304.0,29.5338,29.5534,29.4849,29.5045,64304.0
2022-07-15 13:40:00,30.13,30.15,30.11,30.15,64665.0,29.5045,29.5241,29.4849,29.5241,64665.0
2022-07-15 13:45:00,30.14,30.16,30.11,30.12,39555.0,29.5143,29.5338,29.4849,29.4947,39555.0
2022-07-15 13:50:00,30.12,30.15,30.08,30.09,97559.0,29.4947,29.5241,29.4555,29.4653,97559.0
2022-07-15 13:55:00,30.09,30.14,30.08,30.13,84102.0,29.4653,29.5143,29.4555,29.5045,84102.0
2022-07-15 14:00:00,30.14,30.16,30.12,30.14,57042.0,29.5143,29.5338,29.4947,29.5143,57042.0
2022-07-15 14:05:00,30.15,30.18,30.13,30.18,83613.0,29.5241,29.5534,29.5045,29.5534,83613.0
2022-07-15 14:10:00,30.17,30.24,30.16,30.24,154223.0,29.5436,29.6122,29.5338,29.6122,154223.0
2022-07-15 14:15:00,30.24,30.28,30.23,30.26,77120.0,29.6122,29.6514,29.6024,29.6318,77120.0
2022-07-15 14:20:00,30.26,30.27,30.2,30.23,76306.0,29.6318,29.6416,29.573,29.6024,76306.0
2022-07-15 14:25:00,30.22,30.24,30.16,30.21,71535.0,29.5926,29.6122,29.5338,29.5828,71535.0
2022-07-15 14:30:00,30.21,30.21,30.16,30.18,32250.0,29.5828,29.5828,29.5338,29.5534,32250.0
2022-07-15 14:35:00,30.18,30.18,30.14,30.17,52945.0,29.5534,29.5534,29.5143,29.5436,52945.0
2022-07-15 14:40:00,30.17,30.22,30.16,30.21,63652.0,29.5436,29.5926,29.5338,29.5828,63652.0
2022-07-15 14:45:00,30.21,30.25,30.19,30.22,69210.0,29.5828,29.622,29.5632,29.5926,69210.0
2022-07-15 14:50:00,30.22,30.22,30.17,30.2,57645.0,29.5926,29.5926,29.5436,29.573,57645.0
2022-07-15 14:55:00,30.19,30.2,30.15,30.15,53179.0,29.5632,29.573,29.5241,29.5241,53179.0
2022-07-15 15:00:00,30.15,30.17,30.1,30.16,58181.0,29.5241,29.5436,29.4751,29.5338,58181.0
2022-07-15 15:05:00,30.15,30.17,30.12,30.14,83411.0,29.5241,29.5436,29.4947,29.5143,83411.0
2022-07-15 15:10:00,30.14,30.17,30.12,30.14,47784.0,29.5143,29.5436,29.4947,29.5143,47784.0
2022-07-15 15:15:00,30.14,30.17,30.13,30.14,60153.0,29.5143,29.5436,29.5045,29.5143,60153.0
2022-07-15 15:20:00,30.14,30.2,30.13,30.16,82182.0,29.5143,29.573,29.5045,29.5338,82182.0
2022-07-15 15:25:00,30.16,30.19,30.15,30.17,57799.0,29.5338,29.5632,29.5241,29.5436,57799.0
2022-07-15 15:30:00,30.17,30.18,30.13,30.16,122372.0,29.5436,29.5534,29.5045,29.5338,122372.0
2022-07-15 15:35:00,30.16,30.18,30.09,30.12,127176.0,29.5338,29.5534,29.4653,29.4947,127176.0
2022-07-15 15:40:00,30.12,30.15,30.1,30.14,133795.0,29.4947,29.5241,29.4751,29.5143,133795.0
2022-07-15 15:45:00,30.13,30.14,30.07,30.08,182541.0,29.5045,29.5143,29.4457,29.4555,182541.0
2022-07-15 15:50:00,30.08,30.12,30.03,30.09,440135.0,29.4555,29.4947,29.4065,29.4653,440135.0
2022-07-15 15:55:00,30.09,30.12,30.08,30.08,514640.0,29.4653,29.4947,29.4555,29.4555,514640.0
2022-07-18 09:30:00,31.2,31.99,31.1,31.91,1275950.0,30.5523,31.3259,30.4543,31.2475,1275950.0
2022-07-18 09:35:00,31.91,31.92,31.47,31.48,827277.0,31.2475,31.2573,30.8166,30.8264,827277.0
2022-07-18 09:40:00,31.48,31.9,31.35,31.75,591237.0,30.8264,31.2377,30.6991,31.0908,591237.0
2022-07-18 09:45:00,31.75,31.86,31.64,31.71,360964.0,31.0908,31.1985,30.9831,31.0517,360964.0
2022-07-18 09:50:00,31.71,31.81,31.54,31.62,413917.0,31.0517,31.1496,30.8852,30.9635,413917.0
2022-07-18 09:55:00,31.63,31.7,31.51,31.55,290267.0,30.9733,31.0419,30.8558,30.895,290267.0
2022-07-18 10:00:00,31.55,31.61,31.39,31.46,266028.0,30.895,30.9537,30.7383,30.8069,266028.0
2022-07-18 10:05:00,31.47,31.56,31.38,31.42,291116.0,30.8166,30.9048,30.7285,30.7677,291116.0
2022-07-18 10:10:00,31.42,31.48,31.24,31.44,409356.0,30.7677,30.8264,30.5914,30.7873,409356.0
2022-07-18 10:15:00,31.44,31.57,31.41,31.53,374758.0,30.7873,30.9146,30.7579,30.8754,374758.0
2022-07-18 10:20:00,31.53,31.71,31.5,31.69,296103.0,30.8754,31.0517,30.846,31.0321,296103.0
2022-07-18 10:25:00,31.69,31.72,31.6,31.63,226831.0,31.0321,31.0615,30.9439,30.9733,226831.0
2022-07-18 10:30:00,31.63,31.85,31.62,31.8,322184.0,30.9733,31.1888,30.9635,31.1398,322184.0
2022-07-18 10:35:00,31.81,31.82,31.73,31.77,147049.0,31.1496,31.1594,31.0712,31.1104,147049.0
2022-07-18 10:40:00,31.77,31.79,31.66,31.73,233292.0,31.1104,31.13,31.0027,31.0712,233292.0
2022-07-18 10:45:00,31.73,31.76,31.66,31.73,202348.0,31.0712,31.1006,31.0027,31.0712,202348.0
2022-07-18 10:50:00,31.72,31.81,31.69,31.8,424815.0,31.0615,31.1496,31.0321,31.1398,424815.0
2022-07-18 10:55:00,31.8,31.84,31.74,31.83,285275.0,31.1398,31.179,31.081,31.1692,285275.0
2022-07-18 11:00:00,31.84,31.86,31.72,31.86,284846.0,31.179,31.1985,31.0615,31.1985,284846.0
2022-07-18 11:05:00,31.85,31.9,31.82,31.89,289157.0,31.1888,31.2377,31.1594,31.2279,289157.0
2022-07-18 11:10:00,31.89,31.9,31.82,31.83,178030.0,31.2279,31.2377,31.1594,31.1692,178030.0
2022-07-18 11:15:00,31.84,31.84,31.7,31.73,264383.0,31.179,31.179,31.0419,31.0712,264383.0
2022-07-18 11:20:00,31.73,31.74,31.65,31.65,180319.0,31.0712,31.081,30.9929,30.9929,180319.0
2022-07-18 11:25:00,31.65,31.73,31.64,31.68,140115.0,30.9929,31.0712,30.9831,31.0223,140115.0
2022-07-18 11:30:00,31.67,31.7,31.59,31.68,187301.0,31.0125,31.0419,30.9342,31.0223,187301.0
2022-07-18 11:35:00,31.69,31.73,31.66,31.68,117864.0,31.0321,31.0712,31.0027,31.0223,117864.0
2022-07-18 11:40:00,31.68,31.74,31.67,31.74,113270.0,31.0223,31.081,31.0125,31.081,113270.0
2022-07-18 11:45:00,31.74,31.78,31.7,31.73,189336.0,31.081,31.1202,31.0419,31.0712,189336.0
2022-07-18 11:50:00,31.73,31.83,31.7,31.79,142171.0,31.0712,31.1692,31.0419,31.13,142171.0
2022-07-18 11:55:00,31.79,31.9,31.77,31.88,84678.0,31.13,31.2377,31.1104,31.2181,84678.0
2022-07-18 12:00:00,31.88,31.9,31.86,31.89,82525.0,31.2181,31.2377,31.1985,31.2279,82525.0
2022-07-18 12:05:00,31.88,31.91,31.75,31.77,168535.0,31.2181,31.2475,31.0908,31.1104,168535.0
2022-07-18 12:10:00,31.77,31.88,31.75,31.87,134613.0,31.1104,31.2181,31.0908,31.2083,134613.0
2022-07-18 12:15:00,31.87,31.89,31.83,31.87,79634.0,31.2083,31.2279,31.1692,31.2083,79634.0
2022-07-18 12:20:00,31.87,31.91,31.85,31.9,90226.0,31.2083,31.2475,31.1888,31.2377,90226.0
2022-07-18 12:25:00,31.9,31.9,31.83,31.85,80318.0,31.2377,31.2377,31.1692,31.1888,80318.0
2022-07-18 12:30:00,31.85,31.85,31.79,31.81,89495.0,31.1888,31.1888,31.13,31.1496,89495.0
2022-07-18 12:35:00,31.81,31.93,31.81,31.91,133634.0,31.1496,31.2671,31.1496,31.2475,133634.0
2022-07-18 12:40:00,31.91,31.92,31.87,31.88,225898.0,31.2475,31.2573,31.2083,31.2181,225898.0
2022-07-18 12:45:00,31.88,31.89,31.78,31.79,165940.0,31.2181,31.2279,31.1202,31.13,165940.0
2022-07-18 12:50:00,31.79,31.83,31.71,31.72,162334.0,31.13,31.1692,31.0517,31.0615,162334.0
2022-07-18 12:55:00,31.72,31.72,31.68,31.72,178118.0,31.0615,31.0615,31.0223,31.0615,178118.0
2022-07-18 13:00:00,31.71,31.76,31.69,31.75,95298.0,31.0517,31.1006,31.0321,31.0908,95298.0
2022-07-18 13:05:00,31.75,31.76,31.71,31.71,49828.0,31.0908,31.1006,31.0517,31.0517,49828.0
2022-07-18 13:10:00,31.71,31.71,31.62,31.64,112589.0,31.0517,31.0517,30.9635,30.9831,112589.0
2022-07-18 13:15:00,31.65,31.65,31.51,31.52,247174.0,30.9929,30.9929,30.8558,30.8656,247174.0
2022-07-18 13:20:00,31.52,31.63,31.51,31.63,119621.0,30.8656,30.9733,30.8558,30.9733,119621.0
2022-07-18 13:25:00,31.63,31.66,31.59,31.64,90187.0,30.9733,31.0027,30.9342,30.9831,90187.0
2022-07-18 13:30:00,31.64,31.65,31.51,31.51,91526.0,30.9831,30.9929,30.8558,30.8558,91526.0
2022-07-18 13:35:00,31.52,31.52,31.46,31.48,82523.0,30.8656,30.8656,30.8069,30.8264,82523.0
2022-07-18 13:40:00,31.48,31.52,31.47,31.52,87675.0,30.8264,30.8656,30.8166,30.8656,87675.0
2022-07-18 13:45:00,31.51,31.52,31.47,31.5,61571.0,30.8558,30.8656,30.8166,30.846,61571.0
2022-07-18 13:50:00,31.5,31.51,31.46,31.47,92262.0,30.846,30.8558,30.8069,30.8166,92262.0
2022-07-18 13:55:00,31.46,31.48,31.34,31.34,157241.0,30.8069,30.8264,30.6893,30.6893,157241.0
2022-07-18 14:00:00,31.34,31.39,31.29,31.34,174427.0,30.6893,30.7383,30.6404,30.6893,174427.0
2022-07-18 14:05:00,31.34,31.37,31.28,31.33,72900.0,30.6893,30.7187,30.6306,30.6796,72900.0
2022-07-18 14:10:00,31.33,31.35,31.27,31.34,67768.0,30.6796,30.6991,30.6208,30.6893,67768.0
2022-07-18 14:15:00,31.34,31.4,31.33,31.39,94308.0,30.6893,30.7481,30.6796,30.7383,94308.0
2022-07-18 14:20:00,31.38,31.4,31.28,31.29,132634.0,30.7285,30.7481,30.6306,30.6404,132634.0
2022-07-18 14:25:00,31.28,31.3,31.22,31.23,153850.0,30.6306,30.6502,30.5718,30.5816,153850.0
2022-07-18 14:30:00,31.23,31.25,31.19,31.25,86898.0,30.5816,30.6012,30.5425,30.6012,86898.0
2022-07-18 14:35:00,31.25,31.31,31.23,31.3,117366.0,30.6012,30.66,30.5816,30.6502,117366.0
2022-07-18 14:40:00,31.3,31.31,31.23,31.26,72141.0,30.6502,30.66,30.5816,30.611,72141.0
2022-07-18 14:45:00,31.25,31.27,31.21,31.26,52290.0,30.6012,30.6208,30.562,30.611,52290.0
2022-07-18 14:50:00,31.26,31.26,31.19,31.24,74518.0,30.611,30.611,30.5425,30.5914,74518.0
2022-07-18 14:55:00,31.24,31.25,31.18,31.25,66446.0,30.5914,30.6012,30.5327,30.6012,66446.0
2022-07-18 15:00:00,31.25,31.29,31.21,31.25,106031.0,30.6012,30.6404,30.562,30.6012,106031.0
2022-07-18 15:05:00,31.25,31.33,31.23,31.31,107409.0,30.6012,30.6796,30.5816,30.66,107409.0
2022-07-18 15:10:00,31.32,31.32,31.24,31.3,113054.0,30.6698,30.6698,30.5914,30.6502,113054.0
2022-07-18 15:15:00,31.3,31.39,31.3,31.39,118871.0,30.6502,30.7383,30.6502,30.7383,118871.0
2022-07-18 15:20:00,31.38,31.43,31.35,31.36,186858.0,30.7285,30.7775,30.6991,30.7089,186858.0
2022-07-18 15:25:00,31.36,31.41,31.34,31.36,125993.0,30.7089,30.7579,30.6893,30.7089,125993.0
2022-07-18 15:30:00,31.36,31.36,31.26,31.27,199074.0,30.7089,30.7089,30.611,30.6208,199074.0
2022-07-18 15:35:00,31.27,31.3,31.19,31.21,167055.0,30.6208,30.6502,30.5425,30.562,167055.0
2022-07-18 15:40:00,31.21,31.23,31.16,31.17,196695.0,30.562,30.5816,30.5131,30.5229,196695.0
2022-07-18 15:45:00,31.16,31.18,31.06,31.08,246332.0,30.5131,30.5327,30.4152,30.4347,246332.0
2022-07-18 15:50:00,31.07,31.15,31.06,31.12,351438.0,30.425,30.5033,30.4152,30.4739,351438.0
2022-07-18 15:55:00,31.13,31.17,31.11,31.13,589556.0,30.4837,30.5229,30.4641,30.4837,589556.0
2022-07-19 09:30:00,31.81,32.71,31.81,32.38,1125987.0,31.1496,32.0309,31.1496,31.7078,1125987.0
2022-07-19 09:35:00,32.38,32.62,32.38,32.58,866855.0,31.7078,31.9428,31.7078,31.9036,866855.0
2022-07-19 09:40:00,32.58,32.64,32.2,32.36,766632.0,31.9036,31.9624,31.5315,31.6882,766632.0
2022-07-19 09:45:00,32.37,32.42,32.16,32.2,419939.0,31.698,31.7469,31.4923,31.5315,419939.0
2022-07-19 09:50:00,32.19,32.4,32.11,32.26,366694.0,31.5217,31.7273,31.4434,31.5902,366694.0
2022-07-19 09:55:00,32.26,32.28,32.06,32.19,244628.0,31.5902,31.6098,31.3944,31.5217,244628.0
2022-07-19 10:00:00,32.19,32.39,32.17,32.31,187514.0,31.5217,31.7175,31.5021,31.6392,187514.0
2022-07-19 10:05:00,32.31,32.31,32.2,32.25,131226.0,31.6392,31.6392,31.5315,31.5805,131226.0
2022-07-19 10:10:00,32.25,32.34,32.17,32.3,141886.0,31.5805,31.6686,31.5021,31.6294,141886.0
2022-07-19 10:15:00,32.3,32.49,32.25,32.48,187111.0,31.6294,31.8155,31.5805,31.8057,187111.0
2022-07-19 10:20:00,32.48,32.59,32.47,32.52,183135.0,31.8057,31.9134,31.7959,31.8448,183135.0
2022-07-19 10:25:00,32.52,32.63,32.5,32.57,541614.0,31.8448,31.9526,31.8253,31.8938,541614.0
2022-07-19 10:30:00,32.58,32.6,32.51,32.55,178450.0,31.9036,31.9232,31.8351,31.8742,178450.0
2022-07-19 10:35:00,32.54,32.55,32.43,32.49,124637.0,31.8644,31.8742,31.7567,31.8155,124637.0
2022-07-19 10:40:00,32.49,32.5,32.43,32.48,119825.0,31.8155,31.8253,31.7567,31.8057,119825.0
2022-07-19 10:45:00,32.48,32.5,32.39,32.44,111469.0,31.8057,31.8253,31.7175,31.7665,111469.0
2022-07-19 10:50:00,32.45,32.48,32.39,32.4,97483.0,31.7763,31.8057,31.7175,31.7273,97483.0
2022-07-19 10:55:00,32.4,32.4,32.28,32.3,151408.0,31.7273,31.7273,31.6098,31.6294,151408.0
2022-07-19 11:00:00,32.3,32.35,32.27,32.34,84636.0,31.6294,31.6784,31.6,31.6686,84636.0
2022-07-19 11:05:00,32.34,32.36,32.28,32.35,160838.0,31.6686,31.6882,31.6098,31.6784,160838.0
2022-07-19 11:10:00,32.34,32.36,32.24,32.24,81585.0,31.6686,31.6882,31.5707,31.5707,81585.0
2022-07-19 11:15:00,32.25,32.27,32.19,32.21,112132.0,31.5805,31.6,31.5217,31.5413,112132.0
2022-07-19 11:20:00,32.22,32.26,32.2,32.25,86044.0,31.5511,31.5902,31.5315,31.5805,86044.0
2022-07-19 11:25:00,32.25,32.3,32.23,32.27,57914.0,31.5805,31.6294,31.5609,31.6,57914.0
2022-07-19 11:30:00,32.28,32.33,32.28,32.32,64523.0,31.6098,31.6588,31.6098,31.649,64523.0
2022-07-19 11:35:00,32.32,32.37,32.29,32.3,46272.0,31.649,31.698,31.6196,31.6294,46272.0
2022-07-19 11:40:00,32.3,32.35,32.26,32.34,57901.0,31.6294,31.6784,31.5902,31.6686,57901.0
2022-07-19 11:45:00,32.35,32.38,32.3,32.36,67279.0,31.6784,31.7078,31.6294,31.6882,67279.0
2022-07-19 11:50:00,32.37,32.44,32.36,32.4,95978.0,31.698,31.7665,31.6882,31.7273,95978.0
2022-07-19 11:55:00,32.4,32.42,32.37,32.41,59553.0,31.7273,31.7469,31.698,31.7371,59553.0
2022-07-19 12:00:00,32.41,32.43,32.36,32.38,74306.0,31.7371,31.7567,31.6882,31.7078,74306.0
2022-07-19 12:05:00,32.38,32.42,32.34,32.35,104282.0,31.7078,31.7469,31.6686,31.6784,104282.0
2022-07-19 12:10:00,32.35,32.36,32.29,32.3,59962.0,31.6784,31.6882,31.6196,31.6294,59962.0
2022-07-19 12:15:00,32.31,32.31,32.21,32.23,93287.0,31.6392,31.6392,31.5413,31.5609,93287.0
2022-07-19 12:20:00,32.23,32.26,32.21,32.25,67609.0,31.5609,31.5902,31.5413,31.5805,67609.0
2022-07-19 12:25:00,32.25,32.28,32.22,32.22,61341.0,31.5805,31.6098,31.5511,31.5511,61341.0
2022-07-19 12:30:00,32.22,32.35,32.2,32.35,114439.0,31.5511,31.6784,31.5315,31.6784,114439.0
2022-07-19 12:35:00,32.35,32.42,32.34,32.42,116802.0,31.6784,31.7469,31.6686,31.7469,116802.0
2022-07-19 12:40:00,32.42,32.44,32.39,32.4,91830.0,31.7469,31.7665,31.7175,31.7273,91830.0
2022-07-19 12:45:00,32.39,32.42,32.36,32.4,72448.0,31.7175,31.7469,31.6882,31.7273,72448.0
2022-07-19 12:50:00,32.39,32.42,32.33,32.38,133713.0,31.7175,31.7469,31.6588,31.7078,133713.0
2022-07-19 12:55:00,32.39,32.41,32.37,32.4,45568.0,31.7175,31.7371,31.698,31.7273,45568.0
2022-07-19 13:00:00,32.4,32.42,32.37,32.38,84469.0,31.7273,31.7469,31.698,31.7078,84469.0
2022-07-19 13:05:00,32.38,32.38,32.31,32.32,75717.0,31.7078,31.7078,31.6392,31.649,75717.0
2022-07-19 13:10:00,32.32,32.33,32.3,32.3,35854.0,31.649,31.6588,31.6294,31.6294,35854.0
2022-07-19 13:15:00,32.3,32.3,32.21,32.24,82540.0,31.6294,31.6294,31.5413,31.5707,82540.0
2022-07-19 13:20:00,32.23,32.27,32.22,32.25,87749.0,31.5609,31.6,31.5511,31.5805,87749.0
2022-07-19 13:25:00,32.25,32.32,32.25,32.3,68518.0,31.5805,31.649,31.5805,31.6294,68518.0
2022-07-19 13:30:00,32.3,32.34,32.29,32.33,39991.0,31.6294,31.6686,31.6196,31.6588,39991.0
2022-07-19 13:35:00,32.33,32.34,32.31,32.34,41712.0,31.6588,31.6686,31.6392,31.6686,41712.0
2022-07-19 13:40:00,32.34,32.36,32.32,32.34,80579.0,31.6686,31.6882,31.649,31.6686,80579.0
2022-07-19 13:45:00,32.35,32.37,32.33,32.35,47530.0,31.6784,31.698,31.6588,31.6784,47530.0
2022-07-19 13:50:00,32.35,32.4,32.35,32.38,84667.0,31.6784,31.7273,31.6784,31.7078,84667.0
2022-07-19 13:55:00,32.38,32.42,32.37,32.41,65809.0,31.7078,31.7469,31.698,31.7371,65809.0
2022-07-19 14:00:00,32.41,32.44,32.4,32.43,50888.0,31.7371,31.7665,31.7273,31.7567,50888.0
2022-07-19 14:05:00,32.43,32.47,32.42,32.45,80791.0,31.7567,31.7959,31.7469,31.7763,80791.0
2022-07-19 14:10:00,32.46,32.56,32.45,32.55,663700.0,31.7861,31.884,31.7763,31.8742,663700.0
2022-07-19 14:15:00,32.55,32.63,32.54,32.62,255898.0,31.8742,31.9526,31.8644,31.9428,255898.0
2022-07-19 14:20:00,32.62,32.64,32.59,32.63,162548.0,31.9428,31.9624,31.9134,31.9526,162548.0
2022-07-19 14:25:00,32.62,32.64,32.57,32.57,163663.0,31.9428,31.9624,31.8938,31.8938,163663.0
2022-07-19 14:30:00,32.58,32.64,32.57,32.62,144331.0,31.9036,31.9624,31.8938,31.9428,144331.0
2022-07-19 14:35:00,32.63,32.68,32.62,32.66,116833.0,31.9526,32.0015,31.9428,31.9819,116833.0
2022-07-19 14:40:00,32.66,32.72,32.66,32.72,175264.0,31.9819,32.0407,31.9819,32.0407,175264.0
2022-07-19 14:45:00,32.72,32.73,32.65,32.7,113094.0,32.0407,32.0505,31.9721,32.0211,113094.0
2022-07-19 14:50:00,32.69,32.69,32.63,32.66,89943.0,32.0113,32.0113,31.9526,31.9819,89943.0
2022-07-19 14:55:00,32.67,32.68,32.61,32.65,81189.0,31.9917,32.0015,31.933,31.9721,81189.0
2022-07-19 15:00:00,32.65,32.65,32.58,32.58,58073.0,31.9721,31.9721,31.9036,31.9036,58073.0
2022-07-19 15:05:00,32.59,32.66,32.57,32.64,83574.0,31.9134,31.9819,31.8938,31.9624,83574.0
2022-07-19 15:10:00,32.64,32.65,32.6,32.61,53083.0,31.9624,31.9721,31.9232,31.933,53083.0
2022-07-19 15:15:00,32.61,32.65,32.58,32.65,109209.0,31.933,31.9721,31.9036,31.9721,109209.0
2022-07-19 15:20:00,32.65,32.65,32.6,32.62,73456.0,31.9721,31.9721,31.9232,31.9428,73456.0
2022-07-19 15:25:00,32.62,32.65,32.6,32.64,140999.0,31.9428,31.9721,31.9232,31.9624,140999.0
2022-07-19 15:30:00,32.64,32.66,32.56,32.57,236627.0,31.9624,31.9819,31.884,31.8938,236627.0
2022-07-19 15:35:00,32.57,32.63,32.55,32.63,172266.0,31.8938,31.9526,31.8742,31.9526,172266.0
2022-07-19 15:40:00,32.63,32.68,32.61,32.68,270005.0,31.9526,32.0015,31.933,32.0015,270005.0
2022-07-19 15:45:00,32.67,32.69,32.61,32.62,214181.0,31.9917,32.0113,31.933,31.9428,214181.0
2022-07-19 15:50:00,32.61,32.66,32.57,32.59,383146.0,31.933,31.9819,31.8938,31.9134,383146.0
2022-07-19 15:55:00,32.6,32.65,32.58,32.59,500003.0,31.9232,31.9721,31.9036,31.9134,500003.0
2022-07-20 09:30:00,32.57,32.8,32.33,32.52,483893.0,31.8938,32.119,31.6588,31.8448,483893.0
2022-07-20 09:35:00,32.52,32.61,32.36,32.45,250391.0,31.8448,31.933,31.6882,31.7763,250391.0
2022-07-20 09:40:00,32.45,32.48,32.23,32.31,238114.0,31.7763,31.8057,31.5609,31.6392,238114.0
2022-07-20 09:45:00,32.32,32.36,32.13,32.19,256134.0,31.649,31.6882,31.4629,31.5217,256134.0
2022-07-20 09:50:00,32.2,32.57,32.16,32.47,222397.0,31.5315,31.8938,31.4923,31.7959,222397.0
2022-07-20 09:55:00,32.46,32.52,32.31,32.36,112778.0,31.7861,31.8448,31.6392,31.6882,112778.0
2022-07-20 10:00:00,32.36,32.46,32.31,32.46,99468.0,31.6882,31.7861,31.6392,31.7861,99468.0
2022-07-20 10:05:00,32.46,32.58,32.34,32.57,130229.0,31.7861,31.9036,31.6686,31.8938,130229.0
2022-07-20 10:10:00,32.57,32.63,32.51,32.57,147325.0,31.8938,31.9526,31.8351,31.8938,147325.0
2022-07-20 10:15:00,32.57,32.61,32.5,32.6,84170.0,31.8938,31.933,31.8253,31.9232,84170.0
2022-07-20 10:20:00,32.61,32.67,32.56,32.66,143569.0,31.933,31.9917,31.884,31.9819,143569.0
2022-07-20 10:25:00,32.67,32.79,32.67,32.75,298434.0,31.9917,32.1092,31.9917,32.0701,298434.0
2022-07-20 10:30:00,32.75,32.85,32.68,32.79,184461.0,32.0701,32.168,32.0015,32.1092,184461.0
2022-07-20 10:35:00,32.79,32.88,32.75,32.87,112384.0,32.1092,32.1974,32.0701,32.1876,112384.0
2022-07-20 10:40:00,32.86,32.86,32.76,32.85,214923.0,32.1778,32.1778,32.0799,32.168,214923.0
2022-07-20 10:45:00,32.86,32.86,32.78,32.82,82921.0,32.1778,32.1778,32.0994,32.1386,82921.0
2022-07-20 10:50:00,32.82,32.95,32.78,32.93,146943.0,32.1386,32.2659,32.0994,32.2463,146943.0
2022-07-20 10:55:00,32.92,32.95,32.86,32.86,87339.0,32.2365,32.2659,32.1778,32.1778,87339.0
2022-07-20 11:00:00,32.86,32.86,32.76,32.79,147688.0,32.1778,32.1778,32.0799,32.1092,147688.0
2022-07-20 11:05:00,32.79,32.87,32.78,32.85,71808.0,32.1092,32.1876,32.0994,32.168,71808.0
2022-07-20 11:10:00,32.87,32.92,32.81,32.84,166302.0,32.1876,32.2365,32.1288,32.1582,166302.0
2022-07-20 11:15:00,32.83,32.84,32.77,32.77,121375.0,32.1484,32.1582,32.0897,32.0897,121375.0
2022-07-20 11:20:00,32.77,32.8,32.67,32.8,155770.0,32.0897,32.119,31.9917,32.119,155770.0
2022-07-20 11:25:00,32.8,32.83,32.76,32.82,80312.0,32.119,32.1484,32.0799,32.1386,80312.0
2022-07-20 11:30:00,32.82,32.85,32.78,32.8,61267.0,32.1386,32.168,32.0994,32.119,61267.0
2022-07-20 11:35:00,32.8,32.85,32.78,32.82,98640.0,32.119,32.168,32.0994,32.1386,98640.0
2022-07-20 11:40:00,32.83,32.83,32.75,32.82,87871.0,32.1484,32.1484,32.0701,32.1386,87871.0
2022-07-20 11:45:00,32.82,32.93,32.8,32.93,109356.0,32.1386,32.2463,32.119,32.2463,109356.0
2022-07-20 11:50:00,32.93,32.99,32.92,32.98,115768.0,32.2463,32.3051,32.2365,32.2953,115768.0
2022-07-20 11:55:00,32.98,33.05,32.92,33.03,186708.0,32.2953,32.3638,32.2365,32.3443,186708.0
2022-07-20 12:00:00,33.03,33.05,33.0,33.02,63052.0,32.3443,32.3638,32.3149,32.3345,63052.0
2022-07-20 12:05:00,33.02,33.08,33.01,33.05,85790.0,32.3345,32.3932,32.3247,32.3638,85790.0
2022-07-20 12:10:00,33.05,33.07,33.01,33.05,74074.0,32.3638,32.3834,32.3247,32.3638,74074.0
2022-07-20 12:15:00,33.05,33.05,32.96,33.0,117345.0,32.3638,32.3638,32.2757,32.3149,117345.0
2022-07-20 12:20:00,33.01,33.01,32.95,32.98,36456.0,32.3247,32.3247,32.2659,32.2953,36456.0
2022-07-20 12:25:00,32.98,32.99,32.9,32.91,60235.0,32.2953,32.3051,32.217,32.2268,60235.0
2022-07-20 12:30:00,32.91,32.94,32.85,32.86,68766.0,32.2268,32.2561,32.168,32.1778,68766.0
2022-07-20 12:35:00,32.87,32.9,32.85,32.88,56353.0,32.1876,32.217,32.168,32.1974,56353.0
2022-07-20 12:40:00,32.89,32.92,32.75,32.76,139513.0,32.2072,32.2365,32.0701,32.0799,139513.0
2022-07-20 12:45:00,32.76,32.76,32.63,32.7,136810.0,32.0799,32.0799,31.9526,32.0211,136810.0
2022-07-20 12:50:00,32.7,32.78,32.69,32.77,71337.0,32.0211,32.0994,32.0113,32.0897,71337.0
2022-07-20 12:55:00,32.77,32.84,32.75,32.82,62373.0,32.0897,32.1582,32.0701,32.1386,62373.0
2022-07-20 13:00:00,32.81,32.82,32.69,32.71,87741.0,32.1288,32.1386,32.0113,32.0309,87741.0
2022-07-20 13:05:00,32.7,32.75,32.62,32.67,109751.0,32.0211,32.0701,31.9428,31.9917,109751.0
2022-07-20 13:10:00,32.68,32.68,32.58,32.68,79366.0,32.0015,32.0015,31.9036,32.0015,79366.0
2022-07-20 13:15:00,32.67,32.73,32.65,32.72,44294.0,31.9917,32.0505,31.9721,32.0407,44294.0
2022-07-20 13:20:00,32.73,32.73,32.63,32.66,71265.0,32.0505,32.0505,31.9526,31.9819,71265.0
2022-07-20 13:25:00,32.66,32.76,32.64,32.74,51564.0,31.9819,32.0799,31.9624,32.0603,51564.0
2022-07-20 13:30:00,32.75,32.77,32.7,32.72,94786.0,32.0701,32.0897,32.0211,32.0407,94786.0
2022-07-20 13:35:00,32.72,32.73,32.65,32.7,68543.0,32.0407,32.0505,31.9721,32.0211,68543.0
2022-07-20 13:40:00,32.7,32.72,32.65,32.7,41965.0,32.0211,32.0407,31.9721,32.0211,41965.0
2022-07-20 13:45:00,32.71,32.73,32.65,32.66,92598.0,32.0309,32.0505,31.9721,31.9819,92598.0
2022-07-20 13:50:00,32.66,32.71,32.65,32.71,41086.0,31.9819,32.0309,31.9721,32.0309,41086.0
2022-07-20 13:55:00,32.71,32.72,32.61,32.64,44906.0,32.0309,32.0407,31.933,31.9624,44906.0
2022-07-20 14:00:00,32.63,32.7,32.63,32.68,68768.0,31.9526,32.0211,31.9526,32.0015,68768.0
2022-07-20 14:05:00,32.69,32.7,32.67,32.7,36170.0,32.0113,32.0211,31.9917,32.0211,36170.0
2022-07-20 14:10:00,32.7,32.72,32.64,32.69,121581.0,32.0211,32.0407,31.9624,32.0113,121581.0
2022-07-20 14:15:00,32.69,32.72,32.63,32.65,68848.0,32.0113,32.0407,31.9526,31.9721,68848.0
2022-07-20 14:20:00,32.66,32.78,32.65,32.77,126988.0,31.9819,32.0994,31.9721,32.0897,126988.0
2022-07-20 14:25:00,32.77,32.83,32.77,32.8,75630.0,32.0897,32.1484,32.0897,32.119,75630.0
2022-07-20 14:30:00,32.8,32.82,32.76,32.82,90585.0,32.119,32.1386,32.0799,32.1386,90585.0
2022-07-20 14:35:00,32.82,32.85,32.8,32.84,63775.0,32.1386,32.168,32.119,32.1582,63775.0
2022-07-20 14:40:00,32.85,32.85,32.81,32.84,43275.0,32.168,32.168,32.1288,32.1582,43275.0
2022-07-20 14:45:00,32.84,32.88,32.83,32.86,59077.0,32.1582,32.1974,32.1484,32.1778,59077.0
2022-07-20 14:50:00,32.86,32.87,32.76,32.76,132875.0,32.1778,32.1876,32.0799,32.0799,132875.0
2022-07-20 14:55:00,32.77,32.85,32.75,32.82,137722.0,32.0897,32.168,32.0701,32.1386,137722.0
2022-07-20 15:00:00,32.82,32.93,32.82,32.91,122582.0,32.1386,32.2463,32.1386,32.2268,122582.0
2022-07-20 15:05:00,32.91,32.92,32.86,32.87,98014.0,32.2268,32.2365,32.1778,32.1876,98014.0
2022-07-20 15:10:00,32.87,32.94,32.87,32.91,70280.0,32.1876,32.2561,32.1876,32.2268,70280.0
2022-07-20 15:15:00,32.92,32.95,32.9,32.93,66096.0,32.2365,32.2659,32.217,32.2463,66096.0
2022-07-20 15:20:00,32.93,32.96,32.9,32.91,68216.0,32.2463,32.2757,32.217,32.2268,68216.0
2022-07-20 15:25:00,32.91,32.97,32.9,32.97,85320.0,32.2268,32.2855,32.217,32.2855,85320.0
2022-07-20 15:30:00,32.97,32.98,32.91,32.91,102106.0,32.2855,32.2953,32.2268,32.2268,102106.0
2022-07-20 15:35:00,32.91,32.94,32.88,32.91,129724.0,32.2268,32.2561,32.1974,32.2268,129724.0
2022-07-20 15:40:00,32.91,32.97,32.9,32.93,118199.0,32.2268,32.2855,32.217,32.2463,118199.0
2022-07-20 15:45:00,32.93,32.93,32.88,32.88,191095.0,32.2463,32.2463,32.1974,32.1974,191095.0
2022-07-20 15:50:00,32.88,32.94,32.83,32.83,261902.0,32.1974,32.2561,32.1484,32.1484,261902.0
2022-07-20 15:55:00,32.84,32.87,32.8,32.85,479622.0,32.1582,32.1876,32.119,32.168,479622.0
2022-07-21 09:30:00,31.88,32.11,31.61,31.84,740196.0,31.2181,31.4434,30.9537,31.179,740196.0
2022-07-21 09:35:00,31.83,31.84,31.32,31.46,716252.0,31.1692,31.179,30.6698,30.8069,716252.0
2022-07-21 09:40:00,31.45,31.56,31.29,31.45,468127.0,30.7971,30.9048,30.6404,30.7971,468127.0
2022-07-21 09:45:00,31.46,31.83,31.41,31.77,504621.0,30.8069,31.1692,30.7579,31.1104,504621.0
2022-07-21 09:50:00,31.75,31.96,31.67,31.93,335573.0,31.0908,31.2965,31.0125,31.2671,335573.0
2022-07-21 09:55:00,31.93,32.08,31.82,32.07,314456.0,31.2671,31.414,31.1594,31.4042,314456.0
2022-07-21 10:00:00,32.07,32.15,31.83,31.83,325737.0,31.4042,31.4825,31.1692,31.1692,325737.0
2022-07-21 10:05:00,31.82,31.86,31.62,31.63,277859.0,31.1594,31.1985,30.9635,30.9733,277859.0
2022-07-21 10:10:00,31.63,31.75,31.43,31.46,336714.0,30.9733,31.0908,30.7775,30.8069,336714.0
2022-07-21 10:15:00,31.46,31.67,31.46,31.56,156888.0,30.8069,31.0125,30.8069,30.9048,156888.0
2022-07-21 10:20:00,31.58,31.62,31.46,31.47,184269.0,30.9244,30.9635,30.8069,30.8166,184269.0
2022-07-21 10:25:00,31.46,31.48,31.36,31.45,179826.0,30.8069,30.8264,30.7089,30.7971,179826.0
2022-07-21 10:30:00,31.45,31.5,31.4,31.48,123279.0,30.7971,30.846,30.7481,30.8264,123279.0
2022-07-21 10:35:00,31.48,31.65,31.48,31.62,139580.0,30.8264,30.9929,30.8264,30.9635,139580.0
2022-07-21 10:40:00,31.63,31.71,31.59,31.69,124858.0,30.9733,31.0517,30.9342,31.0321,124858.0
2022-07-21 10:45:00,31.69,31.77,31.62,31.62,123878.0,31.0321,31.1104,30.9635,30.9635,123878.0
2022-07-21 10:50:00,31.63,31.63,31.53,31.6,161695.0,30.9733,30.9733,30.8754,30.9439,161695.0
2022-07-21 10:55:00,31.61,31.74,31.56,31.69,93727.0,30.9537,31.081,30.9048,31.0321,93727.0
2022-07-21 11:00:00,31.68,31.75,31.65,31.74,123725.0,31.0223,31.0908,30.9929,31.081,123725.0
2022-07-21 11:05:00,31.74,31.75,31.61,31.67,101448.0,31.081,31.0908,30.9537,31.0125,101448.0
2022-07-21 11:10:00,31.68,31.72,31.64,31.69,67119.0,31.0223,31.0615,30.9831,31.0321,67119.0
2022-07-21 11:15:00,31.69,31.79,31.65,31.74,87949.0,31.0321,31.13,30.9929,31.081,87949.0
2022-07-21 11:20:00,31.73,31.73,31.65,31.7,136118.0,31.0712,31.0712,30.9929,31.0419,136118.0
2022-07-21 11:25:00,31.7,31.76,31.65,31.76,65492.0,31.0419,31.1006,30.9929,31.1006,65492.0
2022-07-21 11:30:00,31.76,31.98,31.75,31.96,230121.0,31.1006,31.3161,31.0908,31.2965,230121.0
2022-07-21 11:35:00,31.96,31.97,31.87,31.89,128780.0,31.2965,31.3063,31.2083,31.2279,128780.0
2022-07-21 11:40:00,31.88,31.91,31.85,31.86,67131.0,31.2181,31.2475,31.1888,31.1985,67131.0
2022-07-21 11:45:00,31.86,31.87,31.79,31.82,126400.0,31.1985,31.2083,31.13,31.1594,126400.0
2022-07-21 11:50:00,31.81,31.85,31.76,31.81,84471.0,31.1496,31.1888,31.1006,31.1496,84471.0
2022-07-21 11:55:00,31.8,31.87,31.73,31.84,152956.0,31.1398,31.2083,31.0712,31.179,152956.0
2022-07-21 12:00:00,31.84,31.96,31.82,31.93,110545.0,31.179,31.2965,31.1594,31.2671,110545.0
2022-07-21 12:05:00,31.93,31.97,31.89,31.95,156747.0,31.2671,31.3063,31.2279,31.2867,156747.0
2022-07-21 12:10:00,31.95,31.95,31.82,31.87,139741.0,31.2867,31.2867,31.1594,31.2083,139741.0
2022-07-21 12:15:00,31.88,31.88,31.76,31.79,70918.0,31.2181,31.2181,31.1006,31.13,70918.0
2022-07-21 12:20:00,31.79,31.8,31.74,31.8,55746.0,31.13,31.1398,31.081,31.1398,55746.0
2022-07-21 12:25:00,31.8,31.85,31.76,31.84,108694.0,31.1398,31.1888,31.1006,31.179,108694.0
2022-07-21 12:30:00,31.84,31.9,31.82,31.83,104748.0,31.179,31.2377,31.1594,31.1692,104748.0
2022-07-21 12:35:00,31.83,31.85,31.81,31.85,47186.0,31.1692,31.1888,31.1496,31.1888,47186.0
2022-07-21 12:40:00,31.85,31.9,31.82,31.86,88456.0,31.1888,31.2377,31.1594,31.1985,88456.0
2022-07-21 12:45:00,31.85,31.88,31.82,31.85,87473.0,31.1888,31.2181,31.1594,31.1888,87473.0
2022-07-21 12:50:00,31.86,31.91,31.85,31.9,44990.0,31.1985,31.2475,31.1888,31.2377,44990.0
2022-07-21 12:55:00,31.9,31.92,31.88,31.92,56651.0,31.2377,31.2573,31.2181,31.2573,56651.0
2022-07-21 13:00:00,31.92,31.92,31.87,31.89,72979.0,31.2573,31.2573,31.2083,31.2279,72979.0
2022-07-21 13:05:00,31.9,31.9,31.82,31.86,45288.0,31.2377,31.2377,31.1594,31.1985,45288.0
2022-07-21 13:10:00,31.86,31.9,31.82,31.82,55588.0,31.1985,31.2377,31.1594,31.1594,55588.0
2022-07-21 13:15:00,31.82,31.85,31.81,31.83,53103.0,31.1594,31.1888,31.1496,31.1692,53103.0
2022-07-21 13:20:00,31.82,31.86,31.78,31.79,127447.0,31.1594,31.1985,31.1202,31.13,127447.0
2022-07-21 13:25:00,31.8,31.84,31.76,31.83,52603.0,31.1398,31.179,31.1006,31.1692,52603.0
2022-07-21 13:30:00,31.82,31.83,31.66,31.68,134810.0,31.1594,31.1692,31.0027,31.0223,134810.0
2022-07-21 13:35:00,31.68,31.73,31.61,31.73,104077.0,31.0223,31.0712,30.9537,31.0712,104077.0
2022-07-21 13:40:00,31.72,31.78,31.69,31.77,112309.0,31.0615,31.1202,31.0321,31.1104,112309.0
2022-07-21 13:45:00,31.77,31.79,31.75,31.76,56490.0,31.1104,31.13,31.0908,31.1006,56490.0
2022-07-21 13:50:00,31.77,31.77,31.69,31.69,43176.0,31.1104,31.1104,31.0321,31.0321,43176.0
2022-07-21 13:55:00,31.69,31.76,31.67,31.75,63376.0,31.0321,31.1006,31.0125,31.0908,63376.0
2022-07-21 14:00:00,31.75,31.77,31.73,31.76,47953.0,31.0908,31.1104,31.0712,31.1006,47953.0
2022-07-21 14:05:00,31.76,31.8,31.73,31.77,73008.0,31.1006,31.1398,31.0712,31.1104,73008.0
2022-07-21 14:10:00,31.77,31.79,31.72,31.79,85058.0,31.1104,31.13,31.0615,31.13,85058.0
2022-07-21 14:15:00,31.79,31.82,31.76,31.81,95289.0,31.13,31.1594,31.1006,31.1496,95289.0
2022-07-21 14:20:00,31.81,31.84,31.78,31.82,70618.0,31.1496,31.179,31.1202,31.1594,70618.0
2022-07-21 14:25:00,31.82,31.83,31.78,31.8,75428.0,31.1594,31.1692,31.1202,31.1398,75428.0
2022-07-21 14:30:00,31.79,31.8,31.72,31.73,111095.0,31.13,31.1398,31.0615,31.0712,111095.0
2022-07-21 14:35:00,31.73,31.74,31.68,31.7,122506.0,31.0712,31.081,31.0223,31.0419,122506.0
2022-07-21 14:40:00,31.7,31.71,31.66,31.68,101418.0,31.0419,31.0517,31.0027,31.0223,101418.0
2022-07-21 14:45:00,31.67,31.69,31.65,31.69,44708.0,31.0125,31.0321,30.9929,31.0321,44708.0
2022-07-21 14:50:00,31.69,31.74,31.68,31.71,39891.0,31.0321,31.081,31.0223,31.0517,39891.0
2022-07-21 14:55:00,31.71,31.76,31.7,31.71,81378.0,31.0517,31.1006,31.0419,31.0517,81378.0
2022-07-21 15:00:00,31.72,31.75,31.7,31.73,76777.0,31.0615,31.0908,31.0419,31.0712,76777.0
2022-07-21 15:05:00,31.73,31.77,31.72,31.76,67543.0,31.0712,31.1104,31.0615,31.1006,67543.0
2022-07-21 15:10:00,31.76,31.76,31.67,31.7,89762.0,31.1006,31.1006,31.0125,31.0419,89762.0
2022-07-21 15:15:00,31.69,31.7,31.65,31.65,79018.0,31.0321,31.0419,30.9929,30.9929,79018.0
2022-07-21 15:20:00,31.65,31.68,31.61,31.66,145436.0,30.9929,31.0223,30.9537,31.0027,145436.0
2022-07-21 15:25:00,31.66,31.69,31.64,31.66,166728.0,31.0027,31.0321,30.9831,31.0027,166728.0
2022-07-21 15:30:00,31.67,31.7,31.66,31.7,127833.0,31.0125,31.0419,31.0027,31.0419,127833.0
2022-07-21 15:35:00,31.7,31.75,31.68,31.71,148981.0,31.0419,31.0908,31.0223,31.0517,148981.0
2022-07-21 15:40:00,31.72,31.76,31.7,31.76,231515.0,31.0615,31.1006,31.0419,31.1006,231515.0
2022-07-21 15:45:00,31.75,31.83,31.72,31.82,343257.0,31.0908,31.1692,31.0615,31.1594,343257.0
2022-07-21 15:50:00,31.82,31.89,31.81,31.89,377607.0,31.1594,31.2279,31.1496,31.2279,377607.0
2022-07-21 15:55:00,31.89,31.98,31.88,31.97,692581.0,31.2279,31.3161,31.2181,31.3063,692581.0
2022-07-22 09:30:00,32.3,32.48,32.12,32.21,414069.0,31.6294,31.8057,31.4532,31.5413,414069.0
2022-07-22 09:35:00,32.22,32.33,32.14,32.25,234791.0,31.5511,31.6588,31.4727,31.5805,234791.0
2022-07-22 09:40:00,32.25,32.41,32.2,32.32,299039.0,31.5805,31.7371,31.5315,31.649,299039.0
2022-07-22 09:45:00,32.32,32.35,32.23,32.3,197041.0,31.649,31.6784,31.5609,31.6294,197041.0
2022-07-22 09:50:00,32.28,32.32,32.14,32.23,176173.0,31.6098,31.649,31.4727,31.5609,176173.0
2022-07-22 09:55:00,32.24,32.24,31.94,31.95,263683.0,31.5707,31.5707,31.2769,31.2867,263683.0
2022-07-22 10:00:00,31.97,32.11,31.9,31.96,156576.0,31.3063,31.4434,31.2377,31.2965,156576.0
2022-07-22 10:05:00,31.98,31.99,31.79,31.84,119565.0,31.3161,31.3259,31.13,31.179,119565.0
2022-07-22 10:10:00,31.82,31.98,31.81,31.96,91824.0,31.1594,31.3161,31.1496,31.2965,91824.0
2022-07-22 10:15:00,31.95,32.03,31.9,32.01,144888.0,31.2867,31.365,31.2377,31.3454,144888.0
2022-07-22 10:20:00,32.0,32.05,31.95,32.01,67831.0,31.3356,31.3846,31.2867,31.3454,67831.0
2022-07-22 10:25:00,32.0,32.02,31.91,32.02,112280.0,31.3356,31.3552,31.2475,31.3552,112280.0
2022-07-22 10:30:00,32.02,32.07,31.96,31.96,150914.0,31.3552,31.4042,31.2965,31.2965,150914.0
2022-07-22 10:35:00,31.98,32.0,31.88,31.9,128565.0,31.3161,31.3356,31.2181,31.2377,128565.0
2022-07-22 10:40:00,31.89,31.99,31.88,31.97,111794.0,31.2279,31.3259,31.2181,31.3063,111794.0
2022-07-22 10:45:00,31.96,32.03,31.94,31.97,91795.0,31.2965,31.365,31.2769,31.3063,91795.0
2022-07-22 10:50:00,31.98,32.06,31.94,32.05,124356.0,31.3161,31.3944,31.2769,31.3846,124356.0
2022-07-22 10:55:00,32.06,32.1,32.03,32.04,106474.0,31.3944,31.4336,31.365,31.3748,106474.0
2022-07-22 11:00:00,32.04,32.06,31.9,31.92,96399.0,31.3748,31.3944,31.2377,31.2573,96399.0
2022-07-22 11:05:00,31.92,31.95,31.89,31.95,60392.0,31.2573,31.2867,31.2279,31.2867,60392.0
2022-07-22 11:10:00,31.95,32.06,31.95,32.05,58720.0,31.2867,31.3944,31.2867,31.3846,58720.0
2022-07-22 11:15:00,32.05,32.05,31.95,32.04,52663.0,31.3846,31.3846,31.2867,31.3748,52663.0
2022-07-22 11:20:00,32.04,32.04,31.9,31.94,104007.0,31.3748,31.3748,31.2377,31.2769,104007.0
2022-07-22 11:25:00,31.93,31.93,31.83,31.84,122494.0,31.2671,31.2671,31.1692,31.179,122494.0
2022-07-22 11:30:00,31.85,31.87,31.72,31.72,140855.0,31.1888,31.2083,31.0615,31.0615,140855.0
2022-07-22 11:35:00,31.72,31.76,31.65,31.66,124768.0,31.0615,31.1006,30.9929,31.0027,124768.0
2022-07-22 11:40:00,31.67,31.74,31.65,31.7,64267.0,31.0125,31.081,30.9929,31.0419,64267.0
2022-07-22 11:45:00,31.69,31.74,31.65,31.73,68963.0,31.0321,31.081,30.9929,31.0712,68963.0
2022-07-22 11:50:00,31.73,31.79,31.71,31.78,57828.0,31.0712,31.13,31.0517,31.1202,57828.0
2022-07-22 11:55:00,31.79,31.79,31.71,31.72,65907.0,31.13,31.13,31.0517,31.0615,65907.0
2022-07-22 12:00:00,31.72,31.78,31.68,31.73,78535.0,31.0615,31.1202,31.0223,31.0712,78535.0
2022-07-22 12:05:00,31.74,31.75,31.68,31.68,57509.0,31.081,31.0908,31.0223,31.0223,57509.0
2022-07-22 12:10:00,31.68,31.69,31.59,31.62,89668.0,31.0223,31.0321,30.9342,30.9635,89668.0
2022-07-22 12:15:00,31.61,31.69,31.61,31.68,54970.0,30.9537,31.0321,30.9537,31.0223,54970.0
2022-07-22 12:20:00,31.68,31.69,31.62,31.64,39919.0,31.0223,31.0321,30.9635,30.9831,39919.0
2022-07-22 12:25:00,31.63,31.68,31.59,31.65,80130.0,30.9733,31.0223,30.9342,30.9929,80130.0
2022-07-22 12:30:00,31.65,31.76,31.65,31.75,73560.0,30.9929,31.1006,30.9929,31.0908,73560.0
2022-07-22 12:35:00,31.75,31.75,31.7,31.72,80777.0,31.0908,31.0908,31.0419,31.0615,80777.0
2022-07-22 12:40:00,31.73,31.75,31.67,31.69,55812.0,31.0712,31.0908,31.0125,31.0321,55812.0
2022-07-22 12:45:00,31.68,31.7,31.65,31.66,62517.0,31.0223,31.0419,30.9929,31.0027,62517.0
2022-07-22 12:50:00,31.66,31.7,31.65,31.66,68337.0,31.0027,31.0419,30.9929,31.0027,68337.0
2022-07-22 12:55:00,31.66,31.69,31.63,31.63,52490.0,31.0027,31.0321,30.9733,30.9733,52490.0
2022-07-22 13:00:00,31.63,31.63,31.55,31.56,87199.0,30.9733,30.9733,30.895,30.9048,87199.0
2022-07-22 13:05:00,31.56,31.56,31.51,31.54,63975.0,30.9048,30.9048,30.8558,30.8852,63975.0
2022-07-22 13:10:00,31.54,31.55,31.4,31.41,98060.0,30.8852,30.895,30.7481,30.7579,98060.0
2022-07-22 13:15:00,31.41,31.44,31.32,31.35,249247.0,30.7579,30.7873,30.6698,30.6991,249247.0
2022-07-22 13:20:00,31.35,31.38,31.3,31.32,155233.0,30.6991,30.7285,30.6502,30.6698,155233.0
2022-07-22 13:25:00,31.32,31.4,31.29,31.36,102892.0,30.6698,30.7481,30.6404,30.7089,102892.0
2022-07-22 13:30:00,31.36,31.43,31.35,31.39,46027.0,30.7089,30.7775,30.6991,30.7383,46027.0
2022-07-22 13:35:00,31.38,31.42,31.35,31.41,63943.0,30.7285,30.7677,30.6991,30.7579,63943.0
2022-07-22 13:40:00,31.41,31.41,31.32,31.38,41810.0,30.7579,30.7579,30.6698,30.7285,41810.0
2022-07-22 13:45:00,31.38,31.47,31.35,31.43,44560.0,30.7285,30.8166,30.6991,30.7775,44560.0
2022-07-22 13:50:00,31.42,31.45,31.36,31.39,64359.0,30.7677,30.7971,30.7089,30.7383,64359.0
2022-07-22 13:55:00,31.39,31.44,31.38,31.42,30694.0,30.7383,30.7873,30.7285,30.7677,30694.0
2022-07-22 14:00:00,31.42,31.42,31.32,31.37,56664.0,30.7677,30.7677,30.6698,30.7187,56664.0
2022-07-22 14:05:00,31.37,31.43,31.34,31.42,43638.0,30.7187,30.7775,30.6893,30.7677,43638.0
2022-07-22 14:10:00,31.41,31.43,31.39,31.43,45244.0,30.7579,30.7775,30.7383,30.7775,45244.0
2022-07-22 14:15:00,31.43,31.47,31.42,31.46,52015.0,30.7775,30.8166,30.7677,30.8069,52015.0
2022-07-22 14:20:00,31.46,31.46,31.34,31.35,79315.0,30.8069,30.8069,30.6893,30.6991,79315.0
2022-07-22 14:25:00,31.35,31.36,31.31,31.34,52021.0,30.6991,30.7089,30.66,30.6893,52021.0
2022-07-22 14:30:00,31.34,31.4,31.3,31.38,54317.0,30.6893,30.7481,30.6502,30.7285,54317.0
2022-07-22 14:35:00,31.38,31.39,31.34,31.38,51669.0,30.7285,30.7383,30.6893,30.7285,51669.0
2022-07-22 14:40:00,31.37,31.41,31.36,31.4,42979.0,30.7187,30.7579,30.7089,30.7481,42979.0
2022-07-22 14:45:00,31.4,31.45,31.38,31.45,71001.0,30.7481,30.7971,30.7285,30.7971,71001.0
2022-07-22 14:50:00,31.45,31.48,31.43,31.45,41885.0,30.7971,30.8264,30.7775,30.7971,41885.0
2022-07-22 14:55:00,31.45,31.5,31.44,31.46,47767.0,30.7971,30.846,30.7873,30.8069,47767.0
2022-07-22 15:00:00,31.46,31.48,31.42,31.47,62901.0,30.8069,30.8264,30.7677,30.8166,62901.0
2022-07-22 15:05:00,31.46,31.49,31.45,31.46,46216.0,30.8069,30.8362,30.7971,30.8069,46216.0
2022-07-22 15:10:00,31.45,31.53,31.42,31.53,64667.0,30.7971,30.8754,30.7677,30.8754,64667.0
2022-07-22 15:15:00,31.52,31.54,31.48,31.52,72190.0,30.8656,30.8852,30.8264,30.8656,72190.0
2022-07-22 15:20:00,31.52,31.57,31.51,31.57,77280.0,30.8656,30.9146,30.8558,30.9146,77280.0
2022-07-22 15:25:00,31.56,31.56,31.47,31.52,91693.0,30.9048,30.9048,30.8166,30.8656,91693.0
2022-07-22 15:30:00,31.52,31.52,31.44,31.45,81189.0,30.8656,30.8656,30.7873,30.7971,81189.0
2022-07-22 15:35:00,31.44,31.45,31.36,31.36,481965.0,30.7873,30.7971,30.7089,30.7089,481965.0
2022-07-22 15:40:00,31.37,31.42,31.36,31.39,176237.0,30.7187,30.7677,30.7089,30.7383,176237.0
2022-07-22 15:45:00,31.38,31.4,31.31,31.33,189059.0,30.7285,30.7481,30.66,30.6796,189059.0
2022-07-22 15:50:00,31.34,31.38,31.29,31.31,289601.0,30.6893,30.7285,30.6404,30.66,289601.0
2022-07-22 15:55:00,31.31,31.36,31.3,31.36,534624.0,30.66,30.7089,30.6502,30.7089,534624.0
2022-07-25 09:30:00,31.33,31.36,30.77,30.82,389283.0,30.6796,30.7089,30.1312,30.1801,389283.0
2022-07-25 09:35:00,30.81,31.03,30.72,31.03,241292.0,30.1703,30.3858,30.0822,30.3858,241292.0
2022-07-25 09:40:00,31.03,31.36,31.03,31.35,189253.0,30.3858,30.7089,30.3858,30.6991,189253.0
2022-07-25 09:45:00,31.35,31.4,31.21,31.37,149889.0,30.6991,30.7481,30.562,30.7187,149889.0
2022-07-25 09:50:00,31.36,31.51,31.34,31.36,152366.0,30.7089,30.8558,30.6893,30.7089,152366.0
2022-07-25 09:55:00,31.35,31.38,31.12,31.18,122613.0,30.6991,30.7285,30.4739,30.5327,122613.0
2022-07-25 10:00:00,31.19,31.26,31.11,31.13,196973.0,30.5425,30.611,30.4641,30.4837,196973.0
2022-07-25 10:05:00,31.13,31.2,31.06,31.16,139977.0,30.4837,30.5523,30.4152,30.5131,139977.0
2022-07-25 10:10:00,31.17,31.33,31.15,31.27,116370.0,30.5229,30.6796,30.5033,30.6208,116370.0
2022-07-25 10:15:00,31.26,31.33,31.18,31.26,109674.0,30.611,30.6796,30.5327,30.611,109674.0
2022-07-25 10:20:00,31.25,31.29,31.09,31.14,143410.0,30.6012,30.6404,30.4445,30.4935,143410.0
2022-07-25 10:25:00,31.14,31.16,30.95,31.09,256433.0,30.4935,30.5131,30.3074,30.4445,256433.0
2022-07-25 10:30:00,31.09,31.1,31.02,31.05,95641.0,30.4445,30.4543,30.376,30.4054,95641.0
2022-07-25 10:35:00,31.05,31.12,31.03,31.05,93547.0,30.4054,30.4739,30.3858,30.4054,93547.0
2022-07-25 10:40:00,31.05,31.21,31.02,31.21,63316.0,30.4054,30.562,30.376,30.562,63316.0
2022-07-25 10:45:00,31.2,31.24,31.11,31.12,58094.0,30.5523,30.5914,30.4641,30.4739,58094.0
2022-07-25 10:50:00,31.11,31.14,31.08,31.09,66522.0,30.4641,30.4935,30.4347,30.4445,66522.0
2022-07-25 10:55:00,31.09,31.11,31.04,31.09,66853.0,30.4445,30.4641,30.3956,30.4445,66853.0
2022-07-25 11:00:00,31.08,31.14,31.05,31.06,63785.0,30.4347,30.4935,30.4054,30.4152,63785.0
2022-07-25 11:05:00,31.05,31.12,31.02,31.09,98683.0,30.4054,30.4739,30.376,30.4445,98683.0
2022-07-25 11:10:00,31.1,31.12,31.02,31.05,63495.0,30.4543,30.4739,30.376,30.4054,63495.0
2022-07-25 11:15:00,31.04,31.11,31.03,31.08,61054.0,30.3956,30.4641,30.3858,30.4347,61054.0
2022-07-25 11:20:00,31.09,31.17,31.07,31.13,75352.0,30.4445,30.5229,30.425,30.4837,75352.0
2022-07-25 11:25:00,31.13,31.25,31.08,31.24,48997.0,30.4837,30.6012,30.4347,30.5914,48997.0
2022-07-25 11:30:00,31.24,31.27,31.2,31.25,40354.0,30.5914,30.6208,30.5523,30.6012,40354.0
2022-07-25 11:35:00,31.25,31.29,31.24,31.26,57938.0,30.6012,30.6404,30.5914,30.611,57938.0
2022-07-25 11:40:00,31.26,31.33,31.25,31.32,62580.0,30.611,30.6796,30.6012,30.6698,62580.0
2022-07-25 11:45:00,31.31,31.38,31.3,31.32,69867.0,30.66,30.7285,30.6502,30.6698,69867.0
2022-07-25 11:50:00,31.31,31.32,31.28,31.32,75593.0,30.66,30.6698,30.6306,30.6698,75593.0
2022-07-25 11:55:00,31.31,31.4,31.31,31.37,81497.0,30.66,30.7481,30.66,30.7187,81497.0
2022-07-25 12:00:00,31.37,31.38,31.3,31.34,167822.0,30.7187,30.7285,30.6502,30.6893,167822.0
2022-07-25 12:05:00,31.34,31.34,31.27,31.28,102373.0,30.6893,30.6893,30.6208,30.6306,102373.0
2022-07-25 12:10:00,31.27,31.3,31.18,31.19,96462.0,30.6208,30.6502,30.5327,30.5425,96462.0
2022-07-25 12:15:00,31.2,31.21,31.16,31.18,58931.0,30.5523,30.562,30.5131,30.5327,58931.0
2022-07-25 12:20:00,31.19,31.23,31.15,31.21,50538.0,30.5425,30.5816,30.5033,30.562,50538.0
2022-07-25 12:25:00,31.21,31.26,31.2,31.24,55638.0,30.562,30.611,30.5523,30.5914,55638.0
2022-07-25 12:30:00,31.24,31.29,31.23,31.29,41867.0,30.5914,30.6404,30.5816,30.6404,41867.0
2022-07-25 12:35:00,31.29,31.34,31.25,31.33,49551.0,30.6404,30.6893,30.6012,30.6796,49551.0
2022-07-25 12:40:00,31.33,31.39,31.32,31.38,80292.0,30.6796,30.7383,30.6698,30.7285,80292.0
2022-07-25 12:45:00,31.38,31.47,31.37,31.45,62469.0,30.7285,30.8166,30.7187,30.7971,62469.0
2022-07-25 12:50:00,31.45,31.45,31.4,31.41,48909.0,30.7971,30.7971,30.7481,30.7579,48909.0
2022-07-25 12:55:00,31.42,31.42,31.35,31.38,44268.0,30.7677,30.7677,30.6991,30.7285,44268.0
2022-07-25 13:00:00,31.38,31.42,31.36,31.4,42203.0,30.7285,30.7677,30.7089,30.7481,42203.0
2022-07-25 13:05:00,31.4,31.44,31.38,31.44,67049.0,30.7481,30.7873,30.7285,30.7873,67049.0
2022-07-25 13:10:00,31.44,31.46,31.42,31.43,31899.0,30.7873,30.8069,30.7677,30.7775,31899.0
2022-07-25 13:15:00,31.43,31.44,31.4,31.42,45189.0,30.7775,30.7873,30.7481,30.7677,45189.0
2022-07-25 13:20:00,31.42,31.42,31.35,31.38,49394.0,30.7677,30.7677,30.6991,30.7285,49394.0
2022-07-25 13:25:00,31.38,31.38,31.29,31.3,130193.0,30.7285,30.7285,30.6404,30.6502,130193.0
2022-07-25 13:30:00,31.3,31.36,31.3,31.36,31751.0,30.6502,30.7089,30.6502,30.7089,31751.0
2022-07-25 13:35:00,31.35,31.37,31.3,31.32,43767.0,30.6991,30.7187,30.6502,30.6698,43767.0
2022-07-25 13:40:00,31.32,31.34,31.29,31.31,34384.0,30.6698,30.6893,30.6404,30.66,34384.0
2022-07-25 13:45:00,31.32,31.35,31.3,31.32,39631.0,30.6698,30.6991,30.6502,30.6698,39631.0
2022-07-25 13:50:00,31.32,31.32,31.23,31.27,55067.0,30.6698,30.6698,30.5816,30.6208,55067.0
2022-07-25 13:55:00,31.27,31.28,31.22,31.22,62465.0,30.6208,30.6306,30.5718,30.5718,62465.0
2022-07-25 14:00:00,31.23,31.25,31.21,31.24,51528.0,30.5816,30.6012,30.562,30.5914,51528.0
2022-07-25 14:05:00,31.25,31.28,31.23,31.24,36765.0,30.6012,30.6306,30.5816,30.5914,36765.0
2022-07-25 14:10:00,31.24,31.28,31.23,31.26,41632.0,30.5914,30.6306,30.5816,30.611,41632.0
2022-07-25 14:15:00,31.27,31.31,31.26,31.3,44808.0,30.6208,30.66,30.611,30.6502,44808.0
2022-07-25 14:20:00,31.29,31.31,31.24,31.3,45664.0,30.6404,30.66,30.5914,30.6502,45664.0
2022-07-25 14:25:00,31.3,31.3,31.26,31.28,33847.0,30.6502,30.6502,30.611,30.6306,33847.0
2022-07-25 14:30:00,31.28,31.34,31.26,31.33,33926.0,30.6306,30.6893,30.611,30.6796,33926.0
2022-07-25 14:35:00,31.34,31.39,31.33,31.36,59857.0,30.6893,30.7383,30.6796,30.7089,59857.0
2022-07-25 14:40:00,31.36,31.38,31.33,31.35,38188.0,30.7089,30.7285,30.6796,30.6991,38188.0
2022-07-25 14:45:00,31.35,31.4,31.33,31.35,79906.0,30.6991,30.7481,30.6796,30.6991,79906.0
2022-07-25 14:50:00,31.35,31.36,31.32,31.34,45798.0,30.6991,30.7089,30.6698,30.6893,45798.0
2022-07-25 14:55:00,31.34,31.34,31.25,31.27,56490.0,30.6893,30.6893,30.6012,30.6208,56490.0
2022-07-25 15:00:00,31.26,31.31,31.22,31.23,69244.0,30.611,30.66,30.5718,30.5816,69244.0
2022-07-25 15:05:00,31.23,31.28,31.22,31.27,60335.0,30.5816,30.6306,30.5718,30.6208,60335.0
2022-07-25 15:10:00,31.27,31.29,31.24,31.28,43753.0,30.6208,30.6404,30.5914,30.6306,43753.0
2022-07-25 15:15:00,31.27,31.31,31.24,31.31,66638.0,30.6208,30.66,30.5914,30.66,66638.0
2022-07-25 15:20:00,31.3,31.36,31.3,31.35,91095.0,30.6502,30.7089,30.6502,30.6991,91095.0
2022-07-25 15:25:00,31.35,31.35,31.3,31.3,67560.0,30.6991,30.6991,30.6502,30.6502,67560.0
2022-07-25 15:30:00,31.3,31.35,31.29,31.34,126382.0,30.6502,30.6991,30.6404,30.6893,126382.0
2022-07-25 15:35:00,31.35,31.4,31.34,31.39,89253.0,30.6991,30.7481,30.6893,30.7383,89253.0
2022-07-25 15:40:00,31.39,31.4,31.33,31.36,89373.0,30.7383,30.7481,30.6796,30.7089,89373.0
2022-07-25 15:45:00,31.35,31.36,31.32,31.33,108937.0,30.6991,30.7089,30.6698,30.6796,108937.0
2022-07-25 15:50:00,31.34,31.42,31.32,31.4,619231.0,30.6893,30.7677,30.6698,30.7481,619231.0
2022-07-25 15:55:00,31.4,31.45,31.39,31.4,446990.0,30.7481,30.7971,30.7383,30.7481,446990.0
2022-07-26 09:30:00,30.95,30.99,30.75,30.87,269815.0,30.3074,30.3466,30.1116,30.2291,269815.0
2022-07-26 09:35:00,30.86,31.01,30.82,30.95,194174.0,30.2193,30.3662,30.1801,30.3074,194174.0
2022-07-26 09:40:00,30.96,30.99,30.8,30.86,160231.0,30.3172,30.3466,30.1606,30.2193,160231.0
2022-07-26 09:45:00,30.85,30.98,30.77,30.98,160475.0,30.2095,30.3368,30.1312,30.3368,160475.0
2022-07-26 09:50:00,30.99,31.11,30.98,31.0,137989.0,30.3466,30.4641,30.3368,30.3564,137989.0
2022-07-26 09:55:00,31.0,31.03,30.87,30.91,138294.0,30.3564,30.3858,30.2291,30.2683,138294.0
2022-07-26 10:00:00,30.9,30.94,30.8,30.91,124194.0,30.2585,30.2976,30.1606,30.2683,124194.0
2022-07-26 10:05:00,30.91,31.01,30.89,30.93,98248.0,30.2683,30.3662,30.2487,30.2879,98248.0
2022-07-26 10:10:00,30.94,31.01,30.84,30.84,78176.0,30.2976,30.3662,30.1997,30.1997,78176.0
2022-07-26 10:15:00,30.85,30.93,30.83,30.93,58908.0,30.2095,30.2879,30.1899,30.2879,58908.0
2022-07-26 10:20:00,30.93,30.97,30.84,30.93,88010.0,30.2879,30.327,30.1997,30.2879,88010.0
2022-07-26 10:25:00,30.95,31.01,30.93,31.01,92810.0,30.3074,30.3662,30.2879,30.3662,92810.0
2022-07-26 10:30:00,31.02,31.09,30.97,31.08,99841.0,30.376,30.4445,30.327,30.4347,99841.0
2022-07-26 10:35:00,31.09,31.15,31.04,31.11,81280.0,30.4445,30.5033,30.3956,30.4641,81280.0
2022-07-26 10:40:00,31.11,31.15,31.07,31.1,117955.0,30.4641,30.5033,30.425,30.4543,117955.0
2022-07-26 10:45:00,31.1,31.13,31.02,31.04,89998.0,30.4543,30.4837,30.376,30.3956,89998.0
2022-07-26 10:50:00,31.04,31.08,31.01,31.01,82111.0,30.3956,30.4347,30.3662,30.3662,82111.0
2022-07-26 10:55:00,31.01,31.14,31.0,31.12,120164.0,30.3662,30.4935,30.3564,30.4739,120164.0
2022-07-26 11:00:00,31.12,31.21,31.05,31.05,122880.0,30.4739,30.562,30.4054,30.4054,122880.0
2022-07-26 11:05:00,31.05,31.07,31.0,31.01,84623.0,30.4054,30.425,30.3564,30.3662,84623.0
2022-07-26 11:10:00,31.01,31.09,31.0,31.09,42418.0,30.3662,30.4445,30.3564,30.4445,42418.0
2022-07-26 11:15:00,31.09,31.14,31.06,31.1,82843.0,30.4445,30.4935,30.4152,30.4543,82843.0
2022-07-26 11:20:00,31.1,31.1,31.0,31.02,73884.0,30.4543,30.4543,30.3564,30.376,73884.0
2022-07-26 11:25:00,31.03,31.04,30.99,31.0,65089.0,30.3858,30.3956,30.3466,30.3564,65089.0
2022-07-26 11:30:00,30.99,31.01,30.94,30.99,92789.0,30.3466,30.3662,30.2976,30.3466,92789.0
2022-07-26 11:35:00,30.99,31.0,30.94,30.97,48663.0,30.3466,30.3564,30.2976,30.327,48663.0
2022-07-26 11:40:00,30.96,30.98,30.93,30.95,92370.0,30.3172,30.3368,30.2879,30.3074,92370.0
2022-07-26 11:45:00,30.95,30.97,30.86,30.87,90766.0,30.3074,30.327,30.2193,30.2291,90766.0
2022-07-26 11:50:00,30.88,30.9,30.79,30.83,118649.0,30.2389,30.2585,30.1508,30.1899,118649.0
2022-07-26 11:55:00,30.83,30.83,30.78,30.82,106549.0,30.1899,30.1899,30.141,30.1801,106549.0
2022-07-26 12:00:00,30.81,30.86,30.8,30.83,114149.0,30.1703,30.2193,30.1606,30.1899,114149.0
2022-07-26 12:05:00,30.84,30.9,30.83,30.89,53440.0,30.1997,30.2585,30.1899,30.2487,53440.0
2022-07-26 12:10:00,30.89,30.91,30.85,30.88,69930.0,30.2487,30.2683,30.2095,30.2389,69930.0
2022-07-26 12:15:00,30.89,31.02,30.88,30.96,171604.0,30.2487,30.376,30.2389,30.3172,171604.0
2022-07-26 12:20:00,30.96,30.99,30.9,30.96,160909.0,30.3172,30.3466,30.2585,30.3172,160909.0
2022-07-26 12:25:00,30.96,31.0,30.93,30.94,77419.0,30.3172,30.3564,30.2879,30.2976,77419.0
2022-07-26 12:30:00,30.95,31.0,30.94,30.99,41937.0,30.3074,30.3564,30.2976,30.3466,41937.0
2022-07-26 12:35:00,30.99,31.03,30.96,31.02,121902.0,30.3466,30.3858,30.3172,30.376,121902.0
2022-07-26 12:40:00,31.01,31.01,30.93,30.93,78060.0,30.3662,30.3662,30.2879,30.2879,78060.0
2022-07-26 12:45:00,30.94,30.97,30.92,30.95,80105.0,30.2976,30.327,30.2781,30.3074,80105.0
2022-07-26 12:50:00,30.95,31.01,30.95,31.0,85790.0,30.3074,30.3662,30.3074,30.3564,85790.0
2022-07-26 12:55:00,30.99,31.02,30.96,31.01,80611.0,30.3466,30.376,30.3172,30.3662,80611.0
2022-07-26 13:00:00,31.0,31.01,30.98,30.98,84568.0,30.3564,30.3662,30.3368,30.3368,84568.0
2022-07-26 13:05:00,30.99,30.99,30.94,30.96,82105.0,30.3466,30.3466,30.2976,30.3172,82105.0
2022-07-26 13:10:00,30.96,30.99,30.9,30.9,70000.0,30.3172,30.3466,30.2585,30.2585,70000.0
2022-07-26 13:15:00,30.91,30.95,30.89,30.93,50012.0,30.2683,30.3074,30.2487,30.2879,50012.0
2022-07-26 13:20:00,30.93,31.02,30.92,31.0,55718.0,30.2879,30.376,30.2781,30.3564,55718.0
2022-07-26 13:25:00,31.0,31.0,30.95,30.96,56135.0,30.3564,30.3564,30.3074,30.3172,56135.0
2022-07-26 13:30:00,30.96,30.97,30.9,30.9,33760.0,30.3172,30.327,30.2585,30.2585,33760.0
2022-07-26 13:35:00,30.91,30.94,30.9,30.92,84696.0,30.2683,30.2976,30.2585,30.2781,84696.0
2022-07-26 13:40:00,30.92,30.94,30.89,30.9,26909.0,30.2781,30.2976,30.2487,30.2585,26909.0
2022-07-26 13:45:00,30.9,30.93,30.89,30.93,31717.0,30.2585,30.2879,30.2487,30.2879,31717.0
2022-07-26 13:50:00,30.93,30.94,30.92,30.94,25155.0,30.2879,30.2976,30.2781,30.2976,25155.0
2022-07-26 13:55:00,30.94,30.95,30.89,30.91,35918.0,30.2976,30.3074,30.2487,30.2683,35918.0
2022-07-26 14:00:00,30.91,31.0,30.91,30.99,51712.0,30.2683,30.3564,30.2683,30.3466,51712.0
2022-07-26 14:05:00,30.98,31.0,30.9,30.91,62619.0,30.3368,30.3564,30.2585,30.2683,62619.0
2022-07-26 14:10:00,30.9,30.92,30.88,30.91,36312.0,30.2585,30.2781,30.2389,30.2683,36312.0
2022-07-26 14:15:00,30.9,30.92,30.85,30.86,34950.0,30.2585,30.2781,30.2095,30.2193,34950.0
2022-07-26 14:20:00,30.86,30.87,30.83,30.85,53306.0,30.2193,30.2291,30.1899,30.2095,53306.0
2022-07-26 14:25:00,30.85,30.85,30.79,30.79,57947.0,30.2095,30.2095,30.1508,30.1508,57947.0
2022-07-26 14:30:00,30.79,30.81,30.77,30.78,47503.0,30.1508,30.1703,30.1312,30.141,47503.0
2022-07-26 14:35:00,30.77,30.78,30.72,30.73,106149.0,30.1312,30.141,30.0822,30.092,106149.0
2022-07-26 14:40:00,30.73,30.73,30.68,30.69,98522.0,30.092,30.092,30.043,30.0528,98522.0
2022-07-26 14:45:00,30.67,30.71,30.67,30.67,46681.0,30.0333,30.0724,30.0333,30.0333,46681.0
2022-07-26 14:50:00,30.68,30.72,30.67,30.69,95648.0,30.043,30.0822,30.0333,30.0528,95648.0
2022-07-26 14:55:00,30.69,30.71,30.67,30.69,55340.0,30.0528,30.0724,30.0333,30.0528,55340.0
2022-07-26 15:00:00,30.7,30.7,30.61,30.62,64072.0,30.0626,30.0626,29.9745,29.9843,64072.0
2022-07-26 15:05:00,30.62,30.63,30.57,30.59,93991.0,29.9843,29.9941,29.9353,29.9549,93991.0
2022-07-26 15:10:00,30.59,30.65,30.58,30.64,69128.0,29.9549,30.0137,29.9451,30.0039,69128.0
2022-07-26 15:15:00,30.65,30.69,30.63,30.67,58612.0,30.0137,30.0528,29.9941,30.0333,58612.0
2022-07-26 15:20:00,30.68,30.7,30.66,30.67,61357.0,30.043,30.0626,30.0235,30.0333,61357.0
2022-07-26 15:25:00,30.68,30.69,30.65,30.67,57075.0,30.043,30.0528,30.0137,30.0333,57075.0
2022-07-26 15:30:00,30.66,30.7,30.64,30.7,84897.0,30.0235,30.0626,30.0039,30.0626,84897.0
2022-07-26 15:35:00,30.7,30.7,30.64,30.7,131725.0,30.0626,30.0626,30.0039,30.0626,131725.0
2022-07-26 15:40:00,30.7,30.7,30.63,30.65,83644.0,30.0626,30.0626,29.9941,30.0137,83644.0
2022-07-26 15:45:00,30.65,30.68,30.58,30.61,164674.0,30.0137,30.043,29.9451,29.9745,164674.0
2022-07-26 15:50:00,30.62,30.65,30.58,30.62,209219.0,29.9843,30.0137,29.9451,29.9843,209219.0
2022-07-26 15:55:00,30.62,30.68,30.61,30.63,249695.0,29.9843,30.043,29.9745,29.9941,249695.0
2022-07-27 09:30:00,31.3,31.48,30.95,30.99,447840.0,30.6502,30.8264,30.3074,30.3466,447840.0
2022-07-27 09:35:00,30.99,31.11,30.88,30.94,192402.0,30.3466,30.4641,30.2389,30.2976,192402.0
2022-07-27 09:40:00,30.94,31.16,30.89,31.05,241352.0,30.2976,30.5131,30.2487,30.4054,241352.0
2022-07-27 09:45:00,31.05,31.08,30.93,31.02,136692.0,30.4054,30.4347,30.2879,30.376,136692.0
2022-07-27 09:50:00,31.02,31.16,31.0,31.07,170762.0,30.376,30.5131,30.3564,30.425,170762.0
2022-07-27 09:55:00,31.07,31.14,30.91,30.95,135248.0,30.425,30.4935,30.2683,30.3074,135248.0
2022-07-27 10:00:00,30.94,30.99,30.9,30.96,109445.0,30.2976,30.3466,30.2585,30.3172,109445.0
2022-07-27 10:05:00,30.96,31.02,30.88,30.91,94148.0,30.3172,30.376,30.2389,30.2683,94148.0
2022-07-27 10:10:00,30.91,30.91,30.79,30.84,121018.0,30.2683,30.2683,30.1508,30.1997,121018.0
2022-07-27 10:15:00,30.83,30.87,30.79,30.86,57775.0,30.1899,30.2291,30.1508,30.2193,57775.0
2022-07-27 10:20:00,30.87,30.87,30.76,30.77,70964.0,30.2291,30.2291,30.1214,30.1312,70964.0
2022-07-27 10:25:00,30.77,30.91,30.74,30.88,104735.0,30.1312,30.2683,30.1018,30.2389,104735.0
2022-07-27 10:30:00,30.86,31.01,30.86,31.01,135063.0,30.2193,30.3662,30.2193,30.3662,135063.0
2022-07-27 10:35:00,31.01,31.03,30.95,30.99,89410.0,30.3662,30.3858,30.3074,30.3466,89410.0
2022-07-27 10:40:00,31.0,31.01,30.92,30.95,63248.0,30.3564,30.3662,30.2781,30.3074,63248.0
2022-07-27 10:45:00,30.95,30.98,30.9,30.92,49250.0,30.3074,30.3368,30.2585,30.2781,49250.0
2022-07-27 10:50:00,30.92,30.99,30.9,30.98,50445.0,30.2781,30.3466,30.2585,30.3368,50445.0
2022-07-27 10:55:00,30.98,31.02,30.95,31.01,63463.0,30.3368,30.376,30.3074,30.3662,63463.0
2022-07-27 11:00:00,31.0,31.01,30.95,30.96,98897.0,30.3564,30.3662,30.3074,30.3172,98897.0
2022-07-27 11:05:00,30.95,30.95,30.82,30.84,86133.0,30.3074,30.3074,30.1801,30.1997,86133.0
2022-07-27 11:10:00,30.83,30.87,30.8,30.87,49643.0,30.1899,30.2291,30.1606,30.2291,49643.0
2022-07-27 11:15:00,30.87,30.87,30.82,30.85,70718.0,30.2291,30.2291,30.1801,30.2095,70718.0
2022-07-27 11:20:00,30.85,30.86,30.79,30.84,49577.0,30.2095,30.2193,30.1508,30.1997,49577.0
2022-07-27 11:25:00,30.85,30.92,30.81,30.9,64738.0,30.2095,30.2781,30.1703,30.2585,64738.0
2022-07-27 11:30:00,30.91,30.99,30.91,30.96,50785.0,30.2683,30.3466,30.2683,30.3172,50785.0
2022-07-27 11:35:00,30.96,30.98,30.91,30.95,39968.0,30.3172,30.3368,30.2683,30.3074,39968.0
2022-07-27 11:40:00,30.94,31.0,30.94,30.99,31180.0,30.2976,30.3564,30.2976,30.3466,31180.0
2022-07-27 11:45:00,30.98,30.98,30.94,30.95,26257.0,30.3368,30.3368,30.2976,30.3074,26257.0
2022-07-27 11:50:00,30.95,30.99,30.93,30.94,39220.0,30.3074,30.3466,30.2879,30.2976,39220.0
2022-07-27 11:55:00,30.95,30.99,30.92,30.97,50070.0,30.3074,30.3466,30.2781,30.327,50070.0
2022-07-27 12:00:00,30.97,31.05,30.97,31.04,67771.0,30.327,30.4054,30.327,30.3956,67771.0
2022-07-27 12:05:00,31.04,31.05,31.0,31.01,45837.0,30.3956,30.4054,30.3564,30.3662,45837.0
2022-07-27 12:10:00,31.01,31.01,30.94,31.0,25818.0,30.3662,30.3662,30.2976,30.3564,25818.0
2022-07-27 12:15:00,31.0,31.02,30.98,31.0,20456.0,30.3564,30.376,30.3368,30.3564,20456.0
2022-07-27 12:20:00,31.0,31.07,31.0,31.06,35242.0,30.3564,30.425,30.3564,30.4152,35242.0
2022-07-27 12:25:00,31.06,31.08,31.02,31.08,34221.0,30.4152,30.4347,30.376,30.4347,34221.0
2022-07-27 12:30:00,31.08,31.08,31.01,31.04,24267.0,30.4347,30.4347,30.3662,30.3956,24267.0
2022-07-27 12:35:00,31.04,31.05,31.01,31.02,25209.0,30.3956,30.4054,30.3662,30.376,25209.0
2022-07-27 12:40:00,31.03,31.07,31.02,31.05,52229.0,30.3858,30.425,30.376,30.4054,52229.0
2022-07-27 12:45:00,31.05,31.11,31.04,31.1,34866.0,30.4054,30.4641,30.3956,30.4543,34866.0
2022-07-27 12:50:00,31.11,31.11,31.04,31.04,26687.0,30.4641,30.4641,30.3956,30.3956,26687.0
2022-07-27 12:55:00,31.05,31.06,31.0,31.01,24440.0,30.4054,30.4152,30.3564,30.3662,24440.0
2022-07-27 13:00:00,31.02,31.03,30.98,31.01,22155.0,30.376,30.3858,30.3368,30.3662,22155.0
2022-07-27 13:05:00,31.01,31.02,30.96,30.98,24508.0,30.3662,30.376,30.3172,30.3368,24508.0
2022-07-27 13:10:00,30.98,30.98,30.93,30.98,38813.0,30.3368,30.3368,30.2879,30.3368,38813.0
2022-07-27 13:15:00,30.98,31.01,30.96,30.96,23273.0,30.3368,30.3662,30.3172,30.3172,23273.0
2022-07-27 13:20:00,30.96,31.0,30.96,30.98,33210.0,30.3172,30.3564,30.3172,30.3368,33210.0
2022-07-27 13:25:00,30.99,31.06,30.98,31.04,21033.0,30.3466,30.4152,30.3368,30.3956,21033.0
2022-07-27 13:30:00,31.05,31.06,31.0,31.0,19326.0,30.4054,30.4152,30.3564,30.3564,19326.0
2022-07-27 13:35:00,31.0,31.01,30.98,31.0,39136.0,30.3564,30.3662,30.3368,30.3564,39136.0
2022-07-27 13:40:00,31.01,31.02,30.96,30.99,46896.0,30.3662,30.376,30.3172,30.3466,46896.0
2022-07-27 13:45:00,30.99,31.05,30.95,31.04,27638.0,30.3466,30.4054,30.3074,30.3956,27638.0
2022-07-27 13:50:00,31.03,31.08,31.03,31.07,23269.0,30.3858,30.4347,30.3858,30.425,23269.0
2022-07-27 13:55:00,31.08,31.1,31.06,31.07,34559.0,30.4347,30.4543,30.4152,30.425,34559.0
2022-07-27 14:00:00,31.08,31.21,31.03,31.13,142556.0,30.4347,30.562,30.3858,30.4837,142556.0
2022-07-27 14:05:00,31.13,31.13,30.99,31.0,60657.0,30.4837,30.4837,30.3466,30.3564,60657.0
2022-07-27 14:10:00,31.01,31.14,30.99,31.11,75015.0,30.3662,30.4935,30.3466,30.4641,75015.0
2022-07-27 14:15:00,31.11,31.25,31.11,31.23,107404.0,30.4641,30.6012,30.4641,30.5816,107404.0
2022-07-27 14:20:00,31.23,31.24,31.1,31.12,97939.0,30.5816,30.5914,30.4543,30.4739,97939.0
2022-07-27 14:25:00,31.13,31.26,31.12,31.19,480830.0,30.4837,30.611,30.4739,30.5425,480830.0
2022-07-27 14:30:00,31.18,31.2,31.03,31.07,84716.0,30.5327,30.5523,30.3858,30.425,84716.0
2022-07-27 14:35:00,31.08,31.36,31.08,31.35,253477.0,30.4347,30.7089,30.4347,30.6991,253477.0
2022-07-27 14:40:00,31.35,31.43,31.34,31.43,322262.0,30.6991,30.7775,30.6893,30.7775,322262.0
2022-07-27 14:45:00,31.43,31.45,31.36,31.4,156731.0,30.7775,30.7971,30.7089,30.7481,156731.0
2022-07-27 14:50:00,31.4,31.47,31.38,31.4,153276.0,30.7481,30.8166,30.7285,30.7481,153276.0
2022-07-27 14:55:00,31.4,31.44,31.32,31.4,158006.0,30.7481,30.7873,30.6698,30.7481,158006.0
2022-07-27 15:00:00,31.4,31.42,31.35,31.42,88512.0,30.7481,30.7677,30.6991,30.7677,88512.0
2022-07-27 15:05:00,31.41,31.41,31.3,31.35,93744.0,30.7579,30.7579,30.6502,30.6991,93744.0
2022-07-27 15:10:00,31.35,31.38,31.31,31.38,83143.0,30.6991,30.7285,30.66,30.7285,83143.0
2022-07-27 15:15:00,31.38,31.42,31.36,31.4,87144.0,30.7285,30.7677,30.7089,30.7481,87144.0
2022-07-27 15:20:00,31.4,31.51,31.38,31.51,211672.0,30.7481,30.8558,30.7285,30.8558,211672.0
2022-07-27 15:25:00,31.51,31.58,31.5,31.58,171759.0,30.8558,30.9244,30.846,30.9244,171759.0
2022-07-27 15:30:00,31.59,31.65,31.57,31.64,140605.0,30.9342,30.9929,30.9146,30.9831,140605.0
2022-07-27 15:35:00,31.64,31.64,31.56,31.57,120059.0,30.9831,30.9831,30.9048,30.9146,120059.0
2022-07-27 15:40:00,31.57,31.62,31.56,31.6,105898.0,30.9146,30.9635,30.9048,30.9439,105898.0
2022-07-27 15:45:00,31.59,31.62,31.56,31.58,162764.0,30.9342,30.9635,30.9048,30.9244,162764.0
2022-07-27 15:50:00,31.58,31.62,31.48,31.53,223802.0,30.9244,30.9635,30.8264,30.8754,223802.0
2022-07-27 15:55:00,31.54,31.56,31.48,31.49,306127.0,30.8852,30.9048,30.8264,30.8362,306127.0
2022-07-28 09:30:00,31.28,31.49,31.2,31.37,318906.0,30.6306,30.8362,30.5523,30.7187,318906.0
2022-07-28 09:35:00,31.35,31.51,31.29,31.31,296340.0,30.6991,30.8558,30.6404,30.66,296340.0
2022-07-28 09:40:00,31.31,31.59,31.22,31.27,212253.0,30.66,30.9342,30.5718,30.6208,212253.0
2022-07-28 09:45:00,31.27,31.38,31.1,31.35,180109.0,30.6208,30.7285,30.4543,30.6991,180109.0
2022-07-28 09:50:00,31.35,31.36,30.98,31.08,212012.0,30.6991,30.7089,30.3368,30.4347,212012.0
2022-07-28 09:55:00,31.08,31.1,30.96,31.0,142938.0,30.4347,30.4543,30.3172,30.3564,142938.0
2022-07-28 10:00:00,31.01,31.08,30.9,30.9,157657.0,30.3662,30.4347,30.2585,30.2585,157657.0
2022-07-28 10:05:00,30.88,30.94,30.76,30.81,287044.0,30.2389,30.2976,30.1214,30.1703,287044.0
2022-07-28 10:10:00,30.8,30.86,30.72,30.73,268488.0,30.1606,30.2193,30.0822,30.092,268488.0
2022-07-28 10:15:00,30.72,30.77,30.66,30.74,220632.0,30.0822,30.1312,30.0235,30.1018,220632.0
2022-07-28 10:20:00,30.73,30.79,30.66,30.77,138361.0,30.092,30.1508,30.0235,30.1312,138361.0
2022-07-28 10:25:00,30.77,30.78,30.67,30.72,72885.0,30.1312,30.141,30.0333,30.0822,72885.0
2022-07-28 10:30:00,30.72,30.72,30.59,30.68,143721.0,30.0822,30.0822,29.9549,30.043,143721.0
2022-07-28 10:35:00,30.68,30.82,30.68,30.78,153535.0,30.043,30.1801,30.043,30.141,153535.0
2022-07-28 10:40:00,30.77,30.78,30.7,30.77,166712.0,30.1312,30.141,30.0626,30.1312,166712.0
2022-07-28 10:45:00,30.76,30.9,30.74,30.87,219971.0,30.1214,30.2585,30.1018,30.2291,219971.0
2022-07-28 10:50:00,30.88,30.93,30.84,30.93,116857.0,30.2389,30.2879,30.1997,30.2879,116857.0
2022-07-28 10:55:00,30.93,30.95,30.87,30.93,160492.0,30.2879,30.3074,30.2291,30.2879,160492.0
2022-07-28 11:00:00,30.93,31.03,30.91,30.97,209374.0,30.2879,30.3858,30.2683,30.327,209374.0
2022-07-28 11:05:00,30.97,31.03,30.91,30.98,135437.0,30.327,30.3858,30.2683,30.3368,135437.0
2022-07-28 11:10:00,30.98,31.02,30.95,31.0,53852.0,30.3368,30.376,30.3074,30.3564,53852.0
2022-07-28 11:15:00,31.0,31.02,30.95,30.99,97148.0,30.3564,30.376,30.3074,30.3466,97148.0
2022-07-28 11:20:00,30.99,31.12,30.97,31.1,64440.0,30.3466,30.4739,30.327,30.4543,64440.0
2022-07-28 11:25:00,31.1,31.2,31.09,31.18,211395.0,30.4543,30.5523,30.4445,30.5327,211395.0
2022-07-28 11:30:00,31.19,31.23,31.15,31.23,128254.0,30.5425,30.5816,30.5033,30.5816,128254.0
2022-07-28 11:35:00,31.23,31.29,31.18,31.26,62981.0,30.5816,30.6404,30.5327,30.611,62981.0
2022-07-28 11:40:00,31.26,31.34,31.25,31.33,108074.0,30.611,30.6893,30.6012,30.6796,108074.0
2022-07-28 11:45:00,31.32,31.34,31.19,31.21,146086.0,30.6698,30.6893,30.5425,30.562,146086.0
2022-07-28 11:50:00,31.22,31.24,31.2,31.2,121449.0,30.5718,30.5914,30.5523,30.5523,121449.0
2022-07-28 11:55:00,31.2,31.27,31.19,31.23,79003.0,30.5523,30.6208,30.5425,30.5816,79003.0
2022-07-28 12:00:00,31.24,31.31,31.23,31.31,101624.0,30.5914,30.66,30.5816,30.66,101624.0
2022-07-28 12:05:00,31.3,31.31,31.21,31.21,70540.0,30.6502,30.66,30.562,30.562,70540.0
2022-07-28 12:10:00,31.21,31.31,31.2,31.29,57652.0,30.562,30.66,30.5523,30.6404,57652.0
2022-07-28 12:15:00,31.29,31.3,31.24,31.26,54708.0,30.6404,30.6502,30.5914,30.611,54708.0
2022-07-28 12:20:00,31.25,31.29,31.2,31.28,51276.0,30.6012,30.6404,30.5523,30.6306,51276.0
2022-07-28 12:25:00,31.28,31.38,31.26,31.38,317954.0,30.6306,30.7285,30.611,30.7285,317954.0
2022-07-28 12:30:00,31.39,31.44,31.35,31.38,90802.0,30.7383,30.7873,30.6991,30.7285,90802.0
2022-07-28 12:35:00,31.38,31.42,31.37,31.39,38643.0,30.7285,30.7677,30.7187,30.7383,38643.0
2022-07-28 12:40:00,31.39,31.39,31.3,31.31,56526.0,30.7383,30.7383,30.6502,30.66,56526.0
2022-07-28 12:45:00,31.31,31.34,31.28,31.3,90974.0,30.66,30.6893,30.6306,30.6502,90974.0
2022-07-28 12:50:00,31.3,31.34,31.26,31.34,98817.0,30.6502,30.6893,30.611,30.6893,98817.0
2022-07-28 12:55:00,31.34,31.37,31.3,31.33,70271.0,30.6893,30.7187,30.6502,30.6796,70271.0
2022-07-28 13:00:00,31.34,31.35,31.26,31.28,61894.0,30.6893,30.6991,30.611,30.6306,61894.0
2022-07-28 13:05:00,31.28,31.34,31.26,31.34,51814.0,30.6306,30.6893,30.611,30.6893,51814.0
2022-07-28 13:10:00,31.34,31.4,31.33,31.39,48031.0,30.6893,30.7481,30.6796,30.7383,48031.0
2022-07-28 13:15:00,31.39,31.44,31.39,31.44,38108.0,30.7383,30.7873,30.7383,30.7873,38108.0
2022-07-28 13:20:00,31.44,31.51,31.43,31.48,60977.0,30.7873,30.8558,30.7775,30.8264,60977.0
2022-07-28 13:25:00,31.48,31.49,31.44,31.46,47506.0,30.8264,30.8362,30.7873,30.8069,47506.0
2022-07-28 13:30:00,31.45,31.48,31.43,31.47,101902.0,30.7971,30.8264,30.7775,30.8166,101902.0
2022-07-28 13:35:00,31.48,31.48,31.43,31.45,50468.0,30.8264,30.8264,30.7775,30.7971,50468.0
2022-07-28 13:40:00,31.44,31.47,31.39,31.4,80534.0,30.7873,30.8166,30.7383,30.7481,80534.0
2022-07-28 13:45:00,31.4,31.42,31.37,31.4,37076.0,30.7481,30.7677,30.7187,30.7481,37076.0
2022-07-28 13:50:00,31.4,31.4,31.34,31.36,63588.0,30.7481,30.7481,30.6893,30.7089,63588.0
2022-07-28 13:55:00,31.36,31.38,31.34,31.36,29899.0,30.7089,30.7285,30.6893,30.7089,29899.0
2022-07-28 14:00:00,31.36,31.38,31.33,31.34,44061.0,30.7089,30.7285,30.6796,30.6893,44061.0
2022-07-28 14:05:00,31.34,31.34,31.29,31.29,47370.0,30.6893,30.6893,30.6404,30.6404,47370.0
2022-07-28 14:10:00,31.3,31.33,31.26,31.28,80052.0,30.6502,30.6796,30.611,30.6306,80052.0
2022-07-28 14:15:00,31.28,31.34,31.28,31.3,47887.0,30.6306,30.6893,30.6306,30.6502,47887.0
2022-07-28 14:20:00,31.3,31.31,31.26,31.29,26979.0,30.6502,30.66,30.611,30.6404,26979.0
2022-07-28 14:25:00,31.29,31.31,31.26,31.29,47808.0,30.6404,30.66,30.611,30.6404,47808.0
2022-07-28 14:30:00,31.3,31.37,31.29,31.33,54373.0,30.6502,30.7187,30.6404,30.6796,54373.0
2022-07-28 14:35:00,31.33,31.39,31.32,31.36,69845.0,30.6796,30.7383,30.6698,30.7089,69845.0
2022-07-28 14:40:00,31.36,31.38,31.33,31.35,71028.0,30.7089,30.7285,30.6796,30.6991,71028.0
2022-07-28 14:45:00,31.35,31.37,31.33,31.36,22623.0,30.6991,30.7187,30.6796,30.7089,22623.0
2022-07-28 14:50:00,31.35,31.4,31.34,31.4,62416.0,30.6991,30.7481,30.6893,30.7481,62416.0
2022-07-28 14:55:00,31.4,31.43,31.38,31.42,40394.0,30.7481,30.7775,30.7285,30.7677,40394.0
2022-07-28 15:00:00,31.42,31.49,31.4,31.48,89789.0,30.7677,30.8362,30.7481,30.8264,89789.0
2022-07-28 15:05:00,31.49,31.53,31.46,31.49,72092.0,30.8362,30.8754,30.8069,30.8362,72092.0
2022-07-28 15:10:00,31.49,31.53,31.48,31.52,75041.0,30.8362,30.8754,30.8264,30.8656,75041.0
2022-07-28 15:15:00,31.53,31.54,31.49,31.53,78373.0,30.8754,30.8852,30.8362,30.8754,78373.0
2022-07-28 15:20:00,31.53,31.59,31.53,31.59,84767.0,30.8754,30.9342,30.8754,30.9342,84767.0
2022-07-28 15:25:00,31.59,31.59,31.55,31.58,87344.0,30.9342,30.9342,30.895,30.9244,87344.0
2022-07-28 15:30:00,31.58,31.61,31.55,31.6,126278.0,30.9244,30.9537,30.895,30.9439,126278.0
2022-07-28 15:35:00,31.6,31.6,31.53,31.56,78674.0,30.9439,30.9439,30.8754,30.9048,78674.0
2022-07-28 15:40:00,31.56,31.6,31.53,31.6,83635.0,30.9048,30.9439,30.8754,30.9439,83635.0
2022-07-28 15:45:00,31.6,31.64,31.56,31.63,152397.0,30.9439,30.9831,30.9048,30.9733,152397.0
2022-07-28 15:50:00,31.63,31.7,31.63,31.69,235426.0,30.9733,31.0419,30.9733,31.0321,235426.0
2022-07-28 15:55:00,31.7,31.72,31.66,31.69,325578.0,31.0419,31.0615,31.0027,31.0321,325578.0
2022-07-29 09:30:00,31.59,31.83,31.44,31.79,342316.0,30.9342,31.1692,30.7873,31.13,342316.0
2022-07-29 09:35:00,31.78,31.79,31.55,31.64,196729.0,31.1202,31.13,30.895,30.9831,196729.0
2022-07-29 09:40:00,31.63,31.74,31.56,31.58,162194.0,30.9733,31.081,30.9048,30.9244,162194.0
2022-07-29 09:45:00,31.58,31.7,31.51,31.52,93817.0,30.9244,31.0419,30.8558,30.8656,93817.0
2022-07-29 09:50:00,31.51,31.89,31.49,31.85,92908.0,30.8558,31.2279,30.8362,31.1888,92908.0
2022-07-29 09:55:00,31.84,31.89,31.77,31.87,89608.0,31.179,31.2279,31.1104,31.2083,89608.0
2022-07-29 10:00:00,31.87,31.97,31.79,31.8,212927.0,31.2083,31.3063,31.13,31.1398,212927.0
2022-07-29 10:05:00,31.8,31.86,31.68,31.73,198448.0,31.1398,31.1985,31.0223,31.0712,198448.0
2022-07-29 10:10:00,31.74,31.77,31.67,31.72,108436.0,31.081,31.1104,31.0125,31.0615,108436.0
2022-07-29 10:15:00,31.72,31.8,31.72,31.76,113163.0,31.0615,31.1398,31.0615,31.1006,113163.0
2022-07-29 10:20:00,31.76,31.82,31.74,31.81,72195.0,31.1006,31.1594,31.081,31.1496,72195.0
2022-07-29 10:25:00,31.81,31.89,31.78,31.82,92360.0,31.1496,31.2279,31.1202,31.1594,92360.0
2022-07-29 10:30:00,31.83,31.86,31.78,31.79,90432.0,31.1692,31.1985,31.1202,31.13,90432.0
2022-07-29 10:35:00,31.78,31.86,31.75,31.85,45315.0,31.1202,31.1985,31.0908,31.1888,45315.0
2022-07-29 10:40:00,31.86,31.99,31.85,31.94,117196.0,31.1985,31.3259,31.1888,31.2769,117196.0
2022-07-29 10:45:00,31.94,32.0,31.92,31.96,59294.0,31.2769,31.3356,31.2573,31.2965,59294.0
2022-07-29 10:50:00,31.96,31.98,31.93,31.96,59821.0,31.2965,31.3161,31.2671,31.2965,59821.0
2022-07-29 10:55:00,31.96,32.04,31.91,31.93,151319.0,31.2965,31.3748,31.2475,31.2671,151319.0
2022-07-29 11:00:00,31.93,31.99,31.84,31.86,75779.0,31.2671,31.3259,31.179,31.1985,75779.0
2022-07-29 11:05:00,31.86,31.92,31.84,31.89,57830.0,31.1985,31.2573,31.179,31.2279,57830.0
2022-07-29 11:10:00,31.89,31.89,31.83,31.83,44876.0,31.2279,31.2279,31.1692,31.1692,44876.0
2022-07-29 11:15:00,31.83,31.83,31.76,31.8,50577.0,31.1692,31.1692,31.1006,31.1398,50577.0
2022-07-29 11:20:00,31.8,31.84,31.71,31.73,53979.0,31.1398,31.179,31.0517,31.0712,53979.0
2022-07-29 11:25:00,31.73,31.74,31.63,31.67,87779.0,31.0712,31.081,30.9733,31.0125,87779.0
2022-07-29 11:30:00,31.67,31.67,31.58,31.6,70311.0,31.0125,31.0125,30.9244,30.9439,70311.0
2022-07-29 11:35:00,31.61,31.68,31.6,31.66,45076.0,30.9537,31.0223,30.9439,31.0027,45076.0
2022-07-29 11:40:00,31.67,31.75,31.66,31.75,38687.0,31.0125,31.0908,31.0027,31.0908,38687.0
2022-07-29 11:45:00,31.76,31.77,31.71,31.73,36030.0,31.1006,31.1104,31.0517,31.0712,36030.0
2022-07-29 11:50:00,31.73,31.76,31.7,31.75,43140.0,31.0712,31.1006,31.0419,31.0908,43140.0
2022-07-29 11:55:00,31.74,31.74,31.66,31.67,65103.0,31.081,31.081,31.0027,31.0125,65103.0
2022-07-29 12:00:00,31.67,31.69,31.64,31.66,36203.0,31.0125,31.0321,30.9831,31.0027,36203.0
2022-07-29 12:05:00,31.66,31.69,31.59,31.61,64267.0,31.0027,31.0321,30.9342,30.9537,64267.0
2022-07-29 12:10:00,31.62,31.68,31.61,31.64,43852.0,30.9635,31.0223,30.9537,30.9831,43852.0
2022-07-29 12:15:00,31.63,31.7,31.63,31.65,43699.0,30.9733,31.0419,30.9733,30.9929,43699.0
2022-07-29 12:20:00,31.65,31.68,31.63,31.66,27760.0,30.9929,31.0223,30.9733,31.0027,27760.0
2022-07-29 12:25:00,31.65,31.68,31.64,31.65,18964.0,30.9929,31.0223,30.9831,30.9929,18964.0
2022-07-29 12:30:00,31.65,31.69,31.64,31.69,46425.0,30.9929,31.0321,30.9831,31.0321,46425.0
2022-07-29 12:35:00,31.69,31.71,31.63,31.7,38075.0,31.0321,31.0517,30.9733,31.0419,38075.0
2022-07-29 12:40:00,31.7,31.73,31.69,31.73,26727.0,31.0419,31.0712,31.0321,31.0712,26727.0
2022-07-29 12:45:00,31.72,31.74,31.69,31.71,39535.0,31.0615,31.081,31.0321,31.0517,39535.0
2022-07-29 12:50:00,31.71,31.77,31.7,31.75,63059.0,31.0517,31.1104,31.0419,31.0908,63059.0
2022-07-29 12:55:00,31.76,31.81,31.75,31.77,37141.0,31.1006,31.1496,31.0908,31.1104,37141.0
2022-07-29 13:00:00,31.77,31.8,31.76,31.77,38564.0,31.1104,31.1398,31.1006,31.1104,38564.0
2022-07-29 13:05:00,31.78,31.83,31.77,31.82,40407.0,31.1202,31.1692,31.1104,31.1594,40407.0
2022-07-29 13:10:00,31.82,31.83,31.77,31.82,50957.0,31.1594,31.1692,31.1104,31.1594,50957.0
2022-07-29 13:15:00,31.82,31.84,31.79,31.8,43149.0,31.1594,31.179,31.13,31.1398,43149.0
2022-07-29 13:20:00,31.8,31.82,31.77,31.8,38149.0,31.1398,31.1594,31.1104,31.1398,38149.0
2022-07-29 13:25:00,31.8,31.85,31.77,31.78,88849.0,31.1398,31.1888,31.1104,31.1202,88849.0
2022-07-29 13:30:00,31.77,31.82,31.76,31.78,48439.0,31.1104,31.1594,31.1006,31.1202,48439.0
2022-07-29 13:35:00,31.78,31.82,31.77,31.81,29594.0,31.1202,31.1594,31.1104,31.1496,29594.0
2022-07-29 13:40:00,31.81,31.84,31.79,31.83,26035.0,31.1496,31.179,31.13,31.1692,26035.0
2022-07-29 13:45:00,31.83,31.83,31.77,31.8,28029.0,31.1692,31.1692,31.1104,31.1398,28029.0
2022-07-29 13:50:00,31.8,31.82,31.78,31.82,54931.0,31.1398,31.1594,31.1202,31.1594,54931.0
2022-07-29 13:55:00,31.82,31.84,31.8,31.81,20825.0,31.1594,31.179,31.1398,31.1496,20825.0
2022-07-29 14:00:00,31.81,31.83,31.78,31.81,33045.0,31.1496,31.1692,31.1202,31.1496,33045.0
2022-07-29 14:05:00,31.82,31.89,31.8,31.87,61449.0,31.1594,31.2279,31.1398,31.2083,61449.0
2022-07-29 14:10:00,31.87,31.87,31.84,31.85,37436.0,31.2083,31.2083,31.179,31.1888,37436.0
2022-07-29 14:15:00,31.84,31.86,31.82,31.85,45203.0,31.179,31.1985,31.1594,31.1888,45203.0
2022-07-29 14:20:00,31.84,31.87,31.83,31.86,43671.0,31.179,31.2083,31.1692,31.1985,43671.0
2022-07-29 14:25:00,31.85,31.87,31.84,31.87,32540.0,31.1888,31.2083,31.179,31.2083,32540.0
2022-07-29 14:30:00,31.87,31.91,31.86,31.89,62051.0,31.2083,31.2475,31.1985,31.2279,62051.0
2022-07-29 14:35:00,31.89,31.93,31.87,31.88,71713.0,31.2279,31.2671,31.2083,31.2181,71713.0
2022-07-29 14:40:00,31.88,31.89,31.83,31.85,35551.0,31.2181,31.2279,31.1692,31.1888,35551.0
2022-07-29 14:45:00,31.85,31.89,31.83,31.87,43852.0,31.1888,31.2279,31.1692,31.2083,43852.0
2022-07-29 14:50:00,31.87,31.88,31.82,31.84,37558.0,31.2083,31.2181,31.1594,31.179,37558.0
2022-07-29 14:55:00,31.84,31.84,31.81,31.83,29604.0,31.179,31.179,31.1496,31.1692,29604.0
2022-07-29 15:00:00,31.83,31.85,31.81,31.84,29512.0,31.1692,31.1888,31.1496,31.179,29512.0
2022-07-29 15:05:00,31.84,31.85,31.81,31.85,42228.0,31.179,31.1888,31.1496,31.1888,42228.0
2022-07-29 15:10:00,31.85,31.87,31.82,31.87,73339.0,31.1888,31.2083,31.1594,31.2083,73339.0
2022-07-29 15:15:00,31.86,31.87,31.8,31.84,71820.0,31.1985,31.2083,31.1398,31.179,71820.0
2022-07-29 15:20:00,31.84,31.84,31.81,31.84,46481.0,31.179,31.179,31.1496,31.179,46481.0
2022-07-29 15:25:00,31.84,31.89,31.83,31.86,103718.0,31.179,31.2279,31.1692,31.1985,103718.0
2022-07-29 15:30:00,31.87,31.88,31.85,31.87,71987.0,31.2083,31.2181,31.1888,31.2083,71987.0
2022-07-29 15:35:00,31.88,31.88,31.8,31.8,111851.0,31.2181,31.2181,31.1398,31.1398,111851.0
2022-07-29 15:40:00,31.8,31.81,31.78,31.81,109777.0,31.1398,31.1496,31.1202,31.1496,109777.0
2022-07-29 15:45:00,31.8,31.85,31.79,31.84,118338.0,31.1398,31.1888,31.13,31.179,118338.0
2022-07-29 15:50:00,31.84,31.88,31.81,31.82,220626.0,31.179,31.2181,31.1496,31.1594,220626.0
2022-07-29 15:55:00,31.82,31.85,31.77,31.8,584019.0,31.1594,31.1888,31.1104,31.1398,584019.0
2022-08-01 09:30:00,31.78,31.79,31.38,31.53,299608.0,31.1202,31.13,30.7285,30.8754,299608.0
2022-08-01 09:35:00,31.53,31.64,31.4,31.47,259698.0,30.8754,30.9831,30.7481,30.8166,259698.0
2022-08-01 09:40:00,31.47,31.47,31.26,31.41,242205.0,30.8166,30.8166,30.611,30.7579,242205.0
2022-08-01 09:45:00,31.41,31.42,31.25,31.31,193957.0,30.7579,30.7677,30.6012,30.66,193957.0
2022-08-01 09:50:00,31.31,31.52,31.28,31.44,260515.0,30.66,30.8656,30.6306,30.7873,260515.0
2022-08-01 09:55:00,31.44,31.62,31.43,31.61,270826.0,30.7873,30.9635,30.7775,30.9537,270826.0
2022-08-01 10:00:00,31.6,31.77,31.56,31.77,231522.0,30.9439,31.1104,30.9048,31.1104,231522.0
2022-08-01 10:05:00,31.78,31.92,31.77,31.85,291983.0,31.1202,31.2573,31.1104,31.1888,291983.0
2022-08-01 10:10:00,31.84,32.03,31.83,31.98,329858.0,31.179,31.365,31.1692,31.3161,329858.0
2022-08-01 10:15:00,31.98,32.02,31.84,31.84,321570.0,31.3161,31.3552,31.179,31.179,321570.0
2022-08-01 10:20:00,31.84,31.88,31.74,31.77,163427.0,31.179,31.2181,31.081,31.1104,163427.0
2022-08-01 10:25:00,31.76,31.85,31.69,31.79,82210.0,31.1006,31.1888,31.0321,31.13,82210.0
2022-08-01 10:30:00,31.8,31.89,31.76,31.88,113730.0,31.1398,31.2279,31.1006,31.2181,113730.0
2022-08-01 10:35:00,31.88,31.92,31.77,31.82,83778.0,31.2181,31.2573,31.1104,31.1594,83778.0
2022-08-01 10:40:00,31.82,31.98,31.82,31.97,117876.0,31.1594,31.3161,31.1594,31.3063,117876.0
2022-08-01 10:45:00,31.96,32.04,31.93,32.02,110735.0,31.2965,31.3748,31.2671,31.3552,110735.0
2022-08-01 10:50:00,32.02,32.11,32.01,32.09,102652.0,31.3552,31.4434,31.3454,31.4238,102652.0
2022-08-01 10:55:00,32.09,32.1,32.04,32.08,72045.0,31.4238,31.4336,31.3748,31.414,72045.0
2022-08-01 11:00:00,32.08,32.18,32.07,32.17,92154.0,31.414,31.5119,31.4042,31.5021,92154.0
2022-08-01 11:05:00,32.16,32.24,32.14,32.23,125972.0,31.4923,31.5707,31.4727,31.5609,125972.0
2022-08-01 11:10:00,32.23,32.24,32.13,32.18,158898.0,31.5609,31.5707,31.4629,31.5119,158898.0
2022-08-01 11:15:00,32.17,32.17,32.01,32.04,131352.0,31.5021,31.5021,31.3454,31.3748,131352.0
2022-08-01 11:20:00,32.04,32.13,32.0,32.11,77855.0,31.3748,31.4629,31.3356,31.4434,77855.0
2022-08-01 11:25:00,32.11,32.2,32.09,32.19,79029.0,31.4434,31.5315,31.4238,31.5217,79029.0
2022-08-01 11:30:00,32.19,32.19,32.12,32.15,112012.0,31.5217,31.5217,31.4532,31.4825,112012.0
2022-08-01 11:35:00,32.14,32.16,32.06,32.09,56610.0,31.4727,31.4923,31.3944,31.4238,56610.0
2022-08-01 11:40:00,32.09,32.12,32.05,32.12,55769.0,31.4238,31.4532,31.3846,31.4532,55769.0
2022-08-01 11:45:00,32.12,32.15,32.1,32.14,35140.0,31.4532,31.4825,31.4336,31.4727,35140.0
2022-08-01 11:50:00,32.15,32.18,32.13,32.15,71649.0,31.4825,31.5119,31.4629,31.4825,71649.0
2022-08-01 11:55:00,32.15,32.16,32.08,32.12,119704.0,31.4825,31.4923,31.414,31.4532,119704.0
2022-08-01 12:00:00,32.11,32.13,32.04,32.06,56573.0,31.4434,31.4629,31.3748,31.3944,56573.0
2022-08-01 12:05:00,32.07,32.08,32.01,32.02,45079.0,31.4042,31.414,31.3454,31.3552,45079.0
2022-08-01 12:10:00,32.02,32.05,31.94,31.97,56327.0,31.3552,31.3846,31.2769,31.3063,56327.0
2022-08-01 12:15:00,31.98,32.0,31.95,31.98,33399.0,31.3161,31.3356,31.2867,31.3161,33399.0
2022-08-01 12:20:00,31.98,32.04,31.97,32.01,76012.0,31.3161,31.3748,31.3063,31.3454,76012.0
2022-08-01 12:25:00,32.01,32.04,31.98,32.0,41015.0,31.3454,31.3748,31.3161,31.3356,41015.0
2022-08-01 12:30:00,32.0,32.03,31.97,32.02,38830.0,31.3356,31.365,31.3063,31.3552,38830.0
2022-08-01 12:35:00,32.03,32.09,32.02,32.09,62392.0,31.365,31.4238,31.3552,31.4238,62392.0
2022-08-01 12:40:00,32.08,32.13,32.08,32.11,86453.0,31.414,31.4629,31.414,31.4434,86453.0
2022-08-01 12:45:00,32.12,32.15,32.05,32.07,73295.0,31.4532,31.4825,31.3846,31.4042,73295.0
2022-08-01 12:50:00,32.07,32.1,32.04,32.06,49231.0,31.4042,31.4336,31.3748,31.3944,49231.0
2022-08-01 12:55:00,32.05,32.06,31.98,32.05,57352.0,31.3846,31.3944,31.3161,31.3846,57352.0
2022-08-01 13:00:00,32.05,32.07,31.99,32.0,45849.0,31.3846,31.4042,31.3259,31.3356,45849.0
2022-08-01 13:05:00,32.01,32.08,31.98,32.07,81418.0,31.3454,31.414,31.3161,31.4042,81418.0
2022-08-01 13:10:00,32.07,32.07,31.99,32.04,33094.0,31.4042,31.4042,31.3259,31.3748,33094.0
2022-08-01 13:15:00,32.04,32.05,31.91,31.93,64798.0,31.3748,31.3846,31.2475,31.2671,64798.0
2022-08-01 13:20:00,31.94,31.95,31.89,31.91,65121.0,31.2769,31.2867,31.2279,31.2475,65121.0
2022-08-01 13:25:00,31.92,31.93,31.84,31.86,42965.0,31.2573,31.2671,31.179,31.1985,42965.0
2022-08-01 13:30:00,31.85,31.88,31.82,31.82,41506.0,31.1888,31.2181,31.1594,31.1594,41506.0
2022-08-01 13:35:00,31.82,31.88,31.81,31.86,56870.0,31.1594,31.2181,31.1496,31.1985,56870.0
2022-08-01 13:40:00,31.86,31.89,31.82,31.84,52782.0,31.1985,31.2279,31.1594,31.179,52782.0
2022-08-01 13:45:00,31.84,31.85,31.77,31.84,121890.0,31.179,31.1888,31.1104,31.179,121890.0
2022-08-01 13:50:00,31.84,31.87,31.8,31.86,54574.0,31.179,31.2083,31.1398,31.1985,54574.0
2022-08-01 13:55:00,31.85,31.92,31.83,31.92,48228.0,31.1888,31.2573,31.1692,31.2573,48228.0
2022-08-01 14:00:00,31.91,31.95,31.87,31.93,89814.0,31.2475,31.2867,31.2083,31.2671,89814.0
2022-08-01 14:05:00,31.94,32.04,31.91,32.02,98237.0,31.2769,31.3748,31.2475,31.3552,98237.0
2022-08-01 14:10:00,32.02,32.08,31.98,32.08,73645.0,31.3552,31.414,31.3161,31.414,73645.0
2022-08-01 14:15:00,32.08,32.1,32.04,32.06,46360.0,31.414,31.4336,31.3748,31.3944,46360.0
2022-08-01 14:20:00,32.07,32.13,32.05,32.12,92437.0,31.4042,31.4629,31.3846,31.4532,92437.0
2022-08-01 14:25:00,32.13,32.15,32.08,32.09,72108.0,31.4629,31.4825,31.414,31.4238,72108.0
2022-08-01 14:30:00,32.09,32.1,32.02,32.06,45852.0,31.4238,31.4336,31.3552,31.3944,45852.0
2022-08-01 14:35:00,32.07,32.1,32.05,32.09,33056.0,31.4042,31.4336,31.3846,31.4238,33056.0
2022-08-01 14:40:00,32.09,32.1,32.04,32.07,52419.0,31.4238,31.4336,31.3748,31.4042,52419.0
2022-08-01 14:45:00,32.07,32.09,32.02,32.06,71684.0,31.4042,31.4238,31.3552,31.3944,71684.0
2022-08-01 14:50:00,32.06,32.09,32.03,32.08,63626.0,31.3944,31.4238,31.365,31.414,63626.0
2022-08-01 14:55:00,32.08,32.21,32.08,32.16,155110.0,31.414,31.5413,31.414,31.4923,155110.0
2022-08-01 15:00:00,32.17,32.18,32.13,32.16,51677.0,31.5021,31.5119,31.4629,31.4923,51677.0
2022-08-01 15:05:00,32.16,32.23,32.16,32.22,52452.0,31.4923,31.5609,31.4923,31.5511,52452.0
2022-08-01 15:10:00,32.21,32.23,32.17,32.22,65798.0,31.5413,31.5609,31.5021,31.5511,65798.0
2022-08-01 15:15:00,32.22,32.26,32.21,32.23,69710.0,31.5511,31.5902,31.5413,31.5609,69710.0
2022-08-01 15:20:00,32.23,32.23,32.14,32.18,72220.0,31.5609,31.5609,31.4727,31.5119,72220.0
2022-08-01 15:25:00,32.17,32.19,32.11,32.12,83434.0,31.5021,31.5217,31.4434,31.4532,83434.0
2022-08-01 15:30:00,32.11,32.18,32.09,32.16,144395.0,31.4434,31.5119,31.4238,31.4923,144395.0
2022-08-01 15:35:00,32.16,32.2,32.13,32.19,108154.0,31.4923,31.5315,31.4629,31.5217,108154.0
2022-08-01 15:40:00,32.19,32.22,32.16,32.19,120485.0,31.5217,31.5511,31.4923,31.5217,120485.0
2022-08-01 15:45:00,32.19,32.27,32.18,32.27,162612.0,31.5217,31.6,31.5119,31.6,162612.0
2022-08-01 15:50:00,32.27,32.3,32.23,32.25,259152.0,31.6,31.6294,31.5609,31.5805,259152.0
2022-08-01 15:55:00,32.26,32.27,32.23,32.23,307538.0,31.5902,31.6,31.5609,31.5609,307538.0
2022-08-02 09:30:00,31.73,31.83,31.3,31.51,515937.0,31.0712,31.1692,30.6502,30.8558,515937.0
2022-08-02 09:35:00,31.5,31.6,31.28,31.56,525430.0,30.846,30.9439,30.6306,30.9048,525430.0
2022-08-02 09:40:00,31.57,31.7,31.44,31.51,405624.0,30.9146,31.0419,30.7873,30.8558,405624.0
2022-08-02 09:45:00,31.5,31.74,31.44,31.62,280361.0,30.846,31.081,30.7873,30.9635,280361.0
2022-08-02 09:50:00,31.63,31.73,31.48,31.51,184604.0,30.9733,31.0712,30.8264,30.8558,184604.0
2022-08-02 09:55:00,31.5,31.59,31.45,31.51,165026.0,30.846,30.9342,30.7971,30.8558,165026.0
2022-08-02 10:00:00,31.51,31.58,31.47,31.52,133192.0,30.8558,30.9244,30.8166,30.8656,133192.0
2022-08-02 10:05:00,31.53,31.63,31.51,31.54,127548.0,30.8754,30.9733,30.8558,30.8852,127548.0
2022-08-02 10:10:00,31.54,31.63,31.45,31.6,199021.0,30.8852,30.9733,30.7971,30.9439,199021.0
2022-08-02 10:15:00,31.59,31.63,31.56,31.63,98938.0,30.9342,30.9733,30.9048,30.9733,98938.0
2022-08-02 10:20:00,31.63,31.67,31.58,31.61,78288.0,30.9733,31.0125,30.9244,30.9537,78288.0
2022-08-02 10:25:00,31.6,31.68,31.58,31.67,70129.0,30.9439,31.0223,30.9244,31.0125,70129.0
2022-08-02 10:30:00,31.68,31.7,31.6,31.64,113180.0,31.0223,31.0419,30.9439,30.9831,113180.0
2022-08-02 10:35:00,31.65,31.75,31.6,31.75,83168.0,30.9929,31.0908,30.9439,31.0908,83168.0
2022-08-02 10:40:00,31.75,31.85,31.74,31.79,122721.0,31.0908,31.1888,31.081,31.13,122721.0
2022-08-02 10:45:00,31.79,31.8,31.73,31.77,66073.0,31.13,31.1398,31.0712,31.1104,66073.0
2022-08-02 10:50:00,31.77,31.84,31.74,31.8,86860.0,31.1104,31.179,31.081,31.1398,86860.0
2022-08-02 10:55:00,31.8,31.8,31.7,31.71,67026.0,31.1398,31.1398,31.0419,31.0517,67026.0
2022-08-02 11:00:00,31.71,31.78,31.71,31.77,128879.0,31.0517,31.1202,31.0517,31.1104,128879.0
2022-08-02 11:05:00,31.77,31.83,31.74,31.76,79063.0,31.1104,31.1692,31.081,31.1006,79063.0
2022-08-02 11:10:00,31.76,31.83,31.72,31.81,108411.0,31.1006,31.1692,31.0615,31.1496,108411.0
2022-08-02 11:15:00,31.81,31.95,31.81,31.94,122934.0,31.1496,31.2867,31.1496,31.2769,122934.0
2022-08-02 11:20:00,31.94,32.06,31.89,32.04,121441.0,31.2769,31.3944,31.2279,31.3748,121441.0
2022-08-02 11:25:00,32.04,32.14,32.03,32.13,73707.0,31.3748,31.4727,31.365,31.4629,73707.0
2022-08-02 11:30:00,32.13,32.15,32.07,32.09,114622.0,31.4629,31.4825,31.4042,31.4238,114622.0
2022-08-02 11:35:00,32.08,32.15,32.08,32.09,70060.0,31.414,31.4825,31.414,31.4238,70060.0
2022-08-02 11:40:00,32.09,32.17,32.06,32.17,115896.0,31.4238,31.5021,31.3944,31.5021,115896.0
2022-08-02 11:45:00,32.17,32.19,32.14,32.16,104465.0,31.5021,31.5217,31.4727,31.4923,104465.0
2022-08-02 11:50:00,32.16,32.19,32.14,32.15,30840.0,31.4923,31.5217,31.4727,31.4825,30840.0
2022-08-02 11:55:00,32.14,32.17,32.12,32.13,46259.0,31.4727,31.5021,31.4532,31.4629,46259.0
2022-08-02 12:00:00,32.13,32.19,32.12,32.19,89549.0,31.4629,31.5217,31.4532,31.5217,89549.0
2022-08-02 12:05:00,32.19,32.24,32.18,32.22,57219.0,31.5217,31.5707,31.5119,31.5511,57219.0
2022-08-02 12:10:00,32.21,32.33,32.2,32.33,90429.0,31.5413,31.6588,31.5315,31.6588,90429.0
2022-08-02 12:15:00,32.32,32.39,32.32,32.38,125127.0,31.649,31.7175,31.649,31.7078,125127.0
2022-08-02 12:20:00,32.38,32.42,32.37,32.41,60990.0,31.7078,31.7469,31.698,31.7371,60990.0
2022-08-02 12:25:00,32.41,32.44,32.34,32.36,125308.0,31.7371,31.7665,31.6686,31.6882,125308.0
2022-08-02 12:30:00,32.37,32.43,32.31,32.34,94250.0,31.698,31.7567,31.6392,31.6686,94250.0
2022-08-02 12:35:00,32.34,32.34,32.26,32.31,187001.0,31.6686,31.6686,31.5902,31.6392,187001.0
2022-08-02 12:40:00,32.31,32.33,32.29,32.32,68511.0,31.6392,31.6588,31.6196,31.649,68511.0
2022-08-02 12:45:00,32.32,32.32,32.28,32.3,74200.0,31.649,31.649,31.6098,31.6294,74200.0
2022-08-02 12:50:00,32.29,32.35,32.26,32.34,69732.0,31.6196,31.6784,31.5902,31.6686,69732.0
2022-08-02 12:55:00,32.34,32.36,32.3,32.33,109907.0,31.6686,31.6882,31.6294,31.6588,109907.0
2022-08-02 13:00:00,32.33,32.34,32.25,32.3,97110.0,31.6588,31.6686,31.5805,31.6294,97110.0
2022-08-02 13:05:00,32.3,32.3,32.25,32.29,61802.0,31.6294,31.6294,31.5805,31.6196,61802.0
2022-08-02 13:10:00,32.29,32.31,32.26,32.26,34416.0,31.6196,31.6392,31.5902,31.5902,34416.0
2022-08-02 13:15:00,32.26,32.28,32.2,32.2,44052.0,31.5902,31.6098,31.5315,31.5315,44052.0
2022-08-02 13:20:00,32.21,32.22,32.16,32.18,51167.0,31.5413,31.5511,31.4923,31.5119,51167.0
2022-08-02 13:25:00,32.17,32.18,32.07,32.09,101660.0,31.5021,31.5119,31.4042,31.4238,101660.0
2022-08-02 13:30:00,32.09,32.09,31.97,31.99,114628.0,31.4238,31.4238,31.3063,31.3259,114628.0
2022-08-02 13:35:00,31.99,32.01,31.95,31.98,73278.0,31.3259,31.3454,31.2867,31.3161,73278.0
2022-08-02 13:40:00,31.98,32.03,31.97,32.01,58899.0,31.3161,31.365,31.3063,31.3454,58899.0
2022-08-02 13:45:00,32.02,32.03,31.93,31.93,73310.0,31.3552,31.365,31.2671,31.2671,73310.0
2022-08-02 13:50:00,31.94,31.99,31.92,31.99,67872.0,31.2769,31.3259,31.2573,31.3259,67872.0
2022-08-02 13:55:00,31.99,32.04,31.98,32.03,67053.0,31.3259,31.3748,31.3161,31.365,67053.0
2022-08-02 14:00:00,32.03,32.05,31.99,32.01,46188.0,31.365,31.3846,31.3259,31.3454,46188.0
2022-08-02 14:05:00,32.0,32.09,31.98,32.08,40254.0,31.3356,31.4238,31.3161,31.414,40254.0
2022-08-02 14:10:00,32.08,32.08,32.0,32.01,38523.0,31.414,31.414,31.3356,31.3454,38523.0
2022-08-02 14:15:00,32.01,32.02,31.97,31.99,56814.0,31.3454,31.3552,31.3063,31.3259,56814.0
2022-08-02 14:20:00,31.99,32.07,31.98,32.05,30006.0,31.3259,31.4042,31.3161,31.3846,30006.0
2022-08-02 14:25:00,32.04,32.09,32.03,32.07,37949.0,31.3748,31.4238,31.365,31.4042,37949.0
2022-08-02 14:30:00,32.07,32.12,32.05,32.07,65188.0,31.4042,31.4532,31.3846,31.4042,65188.0
2022-08-02 14:35:00,32.07,32.08,32.02,32.05,52131.0,31.4042,31.414,31.3552,31.3846,52131.0
2022-08-02 14:40:00,32.05,32.09,32.04,32.07,46407.0,31.3846,31.4238,31.3748,31.4042,46407.0
2022-08-02 14:45:00,32.07,32.08,31.99,32.07,68940.0,31.4042,31.414,31.3259,31.4042,68940.0
2022-08-02 14:50:00,32.07,32.09,32.0,32.03,41473.0,31.4042,31.4238,31.3356,31.365,41473.0
2022-08-02 14:55:00,32.03,32.03,31.94,31.96,66048.0,31.365,31.365,31.2769,31.2965,66048.0
2022-08-02 15:00:00,31.96,32.01,31.96,32.01,46479.0,31.2965,31.3454,31.2965,31.3454,46479.0
2022-08-02 15:05:00,32.01,32.06,32.0,32.01,43746.0,31.3454,31.3944,31.3356,31.3454,43746.0
2022-08-02 15:10:00,32.02,32.04,32.0,32.04,47237.0,31.3552,31.3748,31.3356,31.3748,47237.0
2022-08-02 15:15:00,32.04,32.06,31.94,31.96,72353.0,31.3748,31.3944,31.2769,31.2965,72353.0
2022-08-02 15:20:00,31.96,32.01,31.93,31.98,79207.0,31.2965,31.3454,31.2671,31.3161,79207.0
2022-08-02 15:25:00,31.98,32.03,31.96,32.02,44905.0,31.3161,31.365,31.2965,31.3552,44905.0
2022-08-02 15:30:00,32.02,32.03,31.97,32.0,123068.0,31.3552,31.365,31.3063,31.3356,123068.0
2022-08-02 15:35:00,32.0,32.05,31.95,31.96,115562.0,31.3356,31.3846,31.2867,31.2965,115562.0
2022-08-02 15:40:00,31.96,31.97,31.93,31.95,88989.0,31.2965,31.3063,31.2671,31.2867,88989.0
2022-08-02 15:45:00,31.94,31.95,31.87,31.88,132893.0,31.2769,31.2867,31.2083,31.2181,132893.0
2022-08-02 15:50:00,31.89,31.92,31.86,31.87,152362.0,31.2279,31.2573,31.1985,31.2083,152362.0
2022-08-02 15:55:00,31.87,31.87,31.81,31.84,335573.0,31.2083,31.2083,31.1496,31.179,335573.0
2022-08-03 09:30:00,32.2,32.36,32.08,32.33,226788.0,31.5315,31.6882,31.414,31.6588,226788.0
2022-08-03 09:35:00,32.34,32.59,32.3,32.45,236263.0,31.6686,31.9134,31.6294,31.7763,236263.0
2022-08-03 09:40:00,32.45,32.5,32.38,32.43,157586.0,31.7763,31.8253,31.7078,31.7567,157586.0
2022-08-03 09:45:00,32.45,32.56,32.41,32.51,165527.0,31.7763,31.884,31.7371,31.8351,165527.0
2022-08-03 09:50:00,32.53,32.58,32.48,32.52,88988.0,31.8546,31.9036,31.8057,31.8448,88988.0
2022-08-03 09:55:00,32.54,32.59,32.48,32.58,88831.0,31.8644,31.9134,31.8057,31.9036,88831.0
2022-08-03 10:00:00,32.57,32.64,32.52,32.6,163495.0,31.8938,31.9624,31.8448,31.9232,163495.0
2022-08-03 10:05:00,32.61,32.64,32.53,32.6,89094.0,31.933,31.9624,31.8546,31.9232,89094.0
2022-08-03 10:10:00,32.59,32.74,32.58,32.7,159653.0,31.9134,32.0603,31.9036,32.0211,159653.0
2022-08-03 10:15:00,32.7,32.74,32.51,32.54,145624.0,32.0211,32.0603,31.8351,31.8644,145624.0
2022-08-03 10:20:00,32.54,32.7,32.49,32.69,110640.0,31.8644,32.0211,31.8155,32.0113,110640.0
2022-08-03 10:25:00,32.69,32.87,32.66,32.86,141967.0,32.0113,32.1876,31.9819,32.1778,141967.0
2022-08-03 10:30:00,32.86,32.9,32.75,32.78,116706.0,32.1778,32.217,32.0701,32.0994,116706.0
2022-08-03 10:35:00,32.78,32.82,32.7,32.76,158525.0,32.0994,32.1386,32.0211,32.0799,158525.0
2022-08-03 10:40:00,32.76,32.77,32.67,32.71,80670.0,32.0799,32.0897,31.9917,32.0309,80670.0
2022-08-03 10:45:00,32.71,32.8,32.7,32.79,109488.0,32.0309,32.119,32.0211,32.1092,109488.0
2022-08-03 10:50:00,32.8,32.83,32.7,32.72,65053.0,32.119,32.1484,32.0211,32.0407,65053.0
2022-08-03 10:55:00,32.72,32.73,32.64,32.65,79880.0,32.0407,32.0505,31.9624,31.9721,79880.0
2022-08-03 11:00:00,32.65,32.74,32.65,32.66,49682.0,31.9721,32.0603,31.9721,31.9819,49682.0
2022-08-03 11:05:00,32.66,32.72,32.65,32.72,62084.0,31.9819,32.0407,31.9721,32.0407,62084.0
2022-08-03 11:10:00,32.72,32.84,32.68,32.83,86809.0,32.0407,32.1582,32.0015,32.1484,86809.0
2022-08-03 11:15:00,32.82,32.88,32.77,32.78,139868.0,32.1386,32.1974,32.0897,32.0994,139868.0
2022-08-03 11:20:00,32.77,32.88,32.77,32.86,113686.0,32.0897,32.1974,32.0897,32.1778,113686.0
2022-08-03 11:25:00,32.86,32.95,32.85,32.91,175506.0,32.1778,32.2659,32.168,32.2268,175506.0
2022-08-03 11:30:00,32.92,32.94,32.88,32.89,79370.0,32.2365,32.2561,32.1974,32.2072,79370.0
2022-08-03 11:35:00,32.89,32.94,32.87,32.89,117532.0,32.2072,32.2561,32.1876,32.2072,117532.0
2022-08-03 11:40:00,32.89,32.98,32.89,32.98,99890.0,32.2072,32.2953,32.2072,32.2953,99890.0
2022-08-03 11:45:00,32.98,33.11,32.97,33.04,287943.0,32.2953,32.4226,32.2855,32.3541,287943.0
2022-08-03 11:50:00,33.04,33.08,33.02,33.07,80675.0,32.3541,32.3932,32.3345,32.3834,80675.0
2022-08-03 11:55:00,33.08,33.14,33.07,33.12,101335.0,32.3932,32.452,32.3834,32.4324,101335.0
2022-08-03 12:00:00,33.11,33.12,33.06,33.08,125123.0,32.4226,32.4324,32.3736,32.3932,125123.0
2022-08-03 12:05:00,33.09,33.11,33.03,33.04,97883.0,32.403,32.4226,32.3443,32.3541,97883.0
2022-08-03 12:10:00,33.03,33.05,32.96,33.0,117042.0,32.3443,32.3638,32.2757,32.3149,117042.0
2022-08-03 12:15:00,33.0,33.05,32.98,33.04,82878.0,32.3149,32.3638,32.2953,32.3541,82878.0
2022-08-03 12:20:00,33.05,33.09,33.02,33.09,114909.0,32.3638,32.403,32.3345,32.403,114909.0
2022-08-03 12:25:00,33.08,33.08,33.01,33.02,83697.0,32.3932,32.3932,32.3247,32.3345,83697.0
2022-08-03 12:30:00,33.02,33.07,32.99,33.05,109268.0,32.3345,32.3834,32.3051,32.3638,109268.0
2022-08-03 12:35:00,33.05,33.08,33.05,33.07,50413.0,32.3638,32.3932,32.3638,32.3834,50413.0
2022-08-03 12:40:00,33.06,33.14,33.05,33.1,87311.0,32.3736,32.452,32.3638,32.4128,87311.0
2022-08-03 12:45:00,33.1,33.15,33.09,33.12,106961.0,32.4128,32.4618,32.403,32.4324,106961.0
2022-08-03 12:50:00,33.12,33.24,33.1,33.22,194292.0,32.4324,32.5499,32.4128,32.5303,194292.0
2022-08-03 12:55:00,33.21,33.24,33.15,33.15,190722.0,32.5205,32.5499,32.4618,32.4618,190722.0
2022-08-03 13:00:00,33.16,33.2,33.14,33.2,45127.0,32.4716,32.5107,32.452,32.5107,45127.0
2022-08-03 13:05:00,33.19,33.22,33.15,33.2,87359.0,32.5009,32.5303,32.4618,32.5107,87359.0
2022-08-03 13:10:00,33.2,33.21,33.15,33.18,111258.0,32.5107,32.5205,32.4618,32.4911,111258.0
2022-08-03 13:15:00,33.18,33.18,33.14,33.16,81351.0,32.4911,32.4911,32.452,32.4716,81351.0
2022-08-03 13:20:00,33.16,33.16,33.06,33.06,116547.0,32.4716,32.4716,32.3736,32.3736,116547.0
2022-08-03 13:25:00,33.06,33.13,33.04,33.13,91130.0,32.3736,32.4422,32.3541,32.4422,91130.0
2022-08-03 13:30:00,33.13,33.19,33.13,33.18,122047.0,32.4422,32.5009,32.4422,32.4911,122047.0
2022-08-03 13:35:00,33.17,33.18,33.07,33.08,73483.0,32.4814,32.4911,32.3834,32.3932,73483.0
2022-08-03 13:40:00,33.08,33.1,33.03,33.09,122558.0,32.3932,32.4128,32.3443,32.403,122558.0
2022-08-03 13:45:00,33.09,33.13,33.08,33.1,100040.0,32.403,32.4422,32.3932,32.4128,100040.0
2022-08-03 13:50:00,33.11,33.11,33.05,33.09,48214.0,32.4226,32.4226,32.3638,32.403,48214.0
2022-08-03 13:55:00,33.09,33.11,33.06,33.11,78676.0,32.403,32.4226,32.3736,32.4226,78676.0
2022-08-03 14:00:00,33.11,33.19,33.08,33.18,103285.0,32.4226,32.5009,32.3932,32.4911,103285.0
2022-08-03 14:05:00,33.19,33.2,33.15,33.2,86480.0,32.5009,32.5107,32.4618,32.5107,86480.0
2022-08-03 14:10:00,33.2,33.21,33.18,33.2,74760.0,32.5107,32.5205,32.4911,32.5107,74760.0
2022-08-03 14:15:00,33.2,33.21,33.17,33.2,50073.0,32.5107,32.5205,32.4814,32.5107,50073.0
2022-08-03 14:20:00,33.2,33.22,33.17,33.19,125003.0,32.5107,32.5303,32.4814,32.5009,125003.0
2022-08-03 14:25:00,33.19,33.24,33.18,33.21,54246.0,32.5009,32.5499,32.4911,32.5205,54246.0
2022-08-03 14:30:00,33.2,33.22,33.19,33.2,58105.0,32.5107,32.5303,32.5009,32.5107,58105.0
2022-08-03 14:35:00,33.21,33.21,33.17,33.17,67487.0,32.5205,32.5205,32.4814,32.4814,67487.0
2022-08-03 14:40:00,33.17,33.2,33.12,33.15,90544.0,32.4814,32.5107,32.4324,32.4618,90544.0
2022-08-03 14:45:00,33.14,33.21,33.13,33.2,66565.0,32.452,32.5205,32.4422,32.5107,66565.0
2022-08-03 14:50:00,33.2,33.21,33.16,33.18,60904.0,32.5107,32.5205,32.4716,32.4911,60904.0
2022-08-03 14:55:00,33.18,33.19,33.12,33.14,80688.0,32.4911,32.5009,32.4324,32.452,80688.0
2022-08-03 15:00:00,33.13,33.19,33.12,33.18,91659.0,32.4422,32.5009,32.4324,32.4911,91659.0
2022-08-03 15:05:00,33.18,33.21,33.17,33.2,58834.0,32.4911,32.5205,32.4814,32.5107,58834.0
2022-08-03 15:10:00,33.2,33.21,33.16,33.17,82770.0,32.5107,32.5205,32.4716,32.4814,82770.0
2022-08-03 15:15:00,33.18,33.22,33.17,33.21,86905.0,32.4911,32.5303,32.4814,32.5205,86905.0
2022-08-03 15:20:00,33.21,33.23,33.17,33.2,106682.0,32.5205,32.5401,32.4814,32.5107,106682.0
2022-08-03 15:25:00,33.2,33.23,33.19,33.2,73961.0,32.5107,32.5401,32.5009,32.5107,73961.0
2022-08-03 15:30:00,33.19,33.25,33.17,33.24,170880.0,32.5009,32.5597,32.4814,32.5499,170880.0
2022-08-03 15:35:00,33.25,33.27,33.23,33.25,178562.0,32.5597,32.5793,32.5401,32.5597,178562.0
2022-08-03 15:40:00,33.25,33.25,33.23,33.25,175553.0,32.5597,32.5597,32.5401,32.5597,175553.0
2022-08-03 15:45:00,33.24,33.27,33.19,33.26,243270.0,32.5499,32.5793,32.5009,32.5695,243270.0
2022-08-03 15:50:00,33.26,33.32,33.24,33.3,260249.0,32.5695,32.6282,32.5499,32.6087,260249.0
2022-08-03 15:55:00,33.3,33.31,33.23,33.25,450921.0,32.6087,32.6184,32.5401,32.5597,450921.0
2022-08-04 09:30:00,33.21,33.43,33.19,33.19,256715.0,32.5205,32.736,32.5009,32.5009,256715.0
2022-08-04 09:35:00,33.19,33.52,33.19,33.37,348618.0,32.5009,32.8241,32.5009,32.6772,348618.0
2022-08-04 09:40:00,33.34,33.61,33.33,33.5,245233.0,32.6478,32.9122,32.638,32.8045,245233.0
2022-08-04 09:45:00,33.47,33.48,33.31,33.36,235300.0,32.7751,32.7849,32.6184,32.6674,235300.0
2022-08-04 09:50:00,33.36,33.4,33.22,33.25,151773.0,32.6674,32.7066,32.5303,32.5597,151773.0
2022-08-04 09:55:00,33.23,33.33,33.19,33.26,91598.0,32.5401,32.638,32.5009,32.5695,91598.0
2022-08-04 10:00:00,33.26,33.28,33.19,33.27,83189.0,32.5695,32.5891,32.5009,32.5793,83189.0
2022-08-04 10:05:00,33.26,33.32,33.19,33.26,67823.0,32.5695,32.6282,32.5009,32.5695,67823.0
2022-08-04 10:10:00,33.25,33.31,33.19,33.26,127604.0,32.5597,32.6184,32.5009,32.5695,127604.0
2022-08-04 10:15:00,33.26,33.31,33.16,33.23,106954.0,32.5695,32.6184,32.4716,32.5401,106954.0
2022-08-04 10:20:00,33.22,33.23,33.13,33.21,150988.0,32.5303,32.5401,32.4422,32.5205,150988.0
2022-08-04 10:25:00,33.21,33.24,33.16,33.19,101784.0,32.5205,32.5499,32.4716,32.5009,101784.0
2022-08-04 10:30:00,33.19,33.21,33.13,33.15,127066.0,32.5009,32.5205,32.4422,32.4618,127066.0
2022-08-04 10:35:00,33.15,33.15,32.92,32.97,259932.0,32.4618,32.4618,32.2365,32.2855,259932.0
2022-08-04 10:40:00,32.97,33.07,32.96,33.0,123312.0,32.2855,32.3834,32.2757,32.3149,123312.0
2022-08-04 10:45:00,32.98,33.05,32.95,33.0,87639.0,32.2953,32.3638,32.2659,32.3149,87639.0
2022-08-04 10:50:00,33.0,33.08,32.98,33.07,70144.0,32.3149,32.3932,32.2953,32.3834,70144.0
2022-08-04 10:55:00,33.07,33.15,33.06,33.13,50087.0,32.3834,32.4618,32.3736,32.4422,50087.0
2022-08-04 11:00:00,33.14,33.21,33.14,33.18,48747.0,32.452,32.5205,32.452,32.4911,48747.0
2022-08-04 11:05:00,33.18,33.29,33.17,33.29,45509.0,32.4911,32.5989,32.4814,32.5989,45509.0
2022-08-04 11:10:00,33.28,33.4,33.27,33.33,96654.0,32.5891,32.7066,32.5793,32.638,96654.0
2022-08-04 11:15:00,33.32,33.32,33.21,33.25,78728.0,32.6282,32.6282,32.5205,32.5597,78728.0
2022-08-04 11:20:00,33.25,33.29,33.23,33.24,39087.0,32.5597,32.5989,32.5401,32.5499,39087.0
2022-08-04 11:25:00,33.24,33.29,33.2,33.26,54406.0,32.5499,32.5989,32.5107,32.5695,54406.0
2022-08-04 11:30:00,33.27,33.27,33.19,33.19,57283.0,32.5793,32.5793,32.5009,32.5009,57283.0
2022-08-04 11:35:00,33.2,33.21,33.09,33.1,45450.0,32.5107,32.5205,32.403,32.4128,45450.0
2022-08-04 11:40:00,33.1,33.17,33.07,33.16,38384.0,32.4128,32.4814,32.3834,32.4716,38384.0
2022-08-04 11:45:00,33.15,33.22,33.15,33.19,63823.0,32.4618,32.5303,32.4618,32.5009,63823.0
2022-08-04 11:50:00,33.2,33.3,33.18,33.29,39757.0,32.5107,32.6087,32.4911,32.5989,39757.0
2022-08-04 11:55:00,33.29,33.32,33.26,33.31,34937.0,32.5989,32.6282,32.5695,32.6184,34937.0
2022-08-04 12:00:00,33.3,33.37,33.28,33.29,63599.0,32.6087,32.6772,32.5891,32.5989,63599.0
2022-08-04 12:05:00,33.27,33.31,33.26,33.31,43397.0,32.5793,32.6184,32.5695,32.6184,43397.0
2022-08-04 12:10:00,33.31,33.4,33.31,33.37,50591.0,32.6184,32.7066,32.6184,32.6772,50591.0
2022-08-04 12:15:00,33.37,33.37,33.32,33.33,60885.0,32.6772,32.6772,32.6282,32.638,60885.0
2022-08-04 12:20:00,33.32,33.35,33.29,33.32,23599.0,32.6282,32.6576,32.5989,32.6282,23599.0
2022-08-04 12:25:00,33.31,33.39,33.31,33.38,53898.0,32.6184,32.6968,32.6184,32.687,53898.0
2022-08-04 12:30:00,33.38,33.39,33.31,33.35,66625.0,32.687,32.6968,32.6184,32.6576,66625.0
2022-08-04 12:35:00,33.35,33.36,33.3,33.34,45149.0,32.6576,32.6674,32.6087,32.6478,45149.0
2022-08-04 12:40:00,33.34,33.38,33.28,33.32,47664.0,32.6478,32.687,32.5891,32.6282,47664.0
2022-08-04 12:45:00,33.32,33.32,33.21,33.24,39046.0,32.6282,32.6282,32.5205,32.5499,39046.0
2022-08-04 12:50:00,33.24,33.29,33.24,33.28,105146.0,32.5499,32.5989,32.5499,32.5891,105146.0
2022-08-04 12:55:00,33.27,33.35,33.27,33.34,43131.0,32.5793,32.6576,32.5793,32.6478,43131.0
2022-08-04 13:00:00,33.35,33.4,33.34,33.37,50387.0,32.6576,32.7066,32.6478,32.6772,50387.0
2022-08-04 13:05:00,33.37,33.38,33.33,33.35,49477.0,32.6772,32.687,32.638,32.6576,49477.0
2022-08-04 13:10:00,33.37,33.43,33.35,33.42,55586.0,32.6772,32.736,32.6576,32.7262,55586.0
2022-08-04 13:15:00,33.42,33.43,33.36,33.37,54641.0,32.7262,32.736,32.6674,32.6772,54641.0
2022-08-04 13:20:00,33.39,33.4,33.32,33.37,52858.0,32.6968,32.7066,32.6282,32.6772,52858.0
2022-08-04 13:25:00,33.37,33.44,33.37,33.43,38694.0,32.6772,32.7457,32.6772,32.736,38694.0
2022-08-04 13:30:00,33.42,33.43,33.38,33.41,24637.0,32.7262,32.736,32.687,32.7164,24637.0
2022-08-04 13:35:00,33.41,33.41,33.38,33.41,22092.0,32.7164,32.7164,32.687,32.7164,22092.0
2022-08-04 13:40:00,33.41,33.45,33.41,33.43,27814.0,32.7164,32.7555,32.7164,32.736,27814.0
2022-08-04 13:45:00,33.42,33.45,33.39,33.44,37500.0,32.7262,32.7555,32.6968,32.7457,37500.0
2022-08-04 13:50:00,33.44,33.45,33.41,33.43,44228.0,32.7457,32.7555,32.7164,32.736,44228.0
2022-08-04 13:55:00,33.42,33.42,33.36,33.39,59950.0,32.7262,32.7262,32.6674,32.6968,59950.0
2022-08-04 14:00:00,33.4,33.4,33.34,33.37,45065.0,32.7066,32.7066,32.6478,32.6772,45065.0
2022-08-04 14:05:00,33.37,33.37,33.32,33.34,31400.0,32.6772,32.6772,32.6282,32.6478,31400.0
2022-08-04 14:10:00,33.34,33.35,33.28,33.3,54193.0,32.6478,32.6576,32.5891,32.6087,54193.0
2022-08-04 14:15:00,33.3,33.32,33.26,33.28,41316.0,32.6087,32.6282,32.5695,32.5891,41316.0
2022-08-04 14:20:00,33.29,33.3,33.26,33.27,40617.0,32.5989,32.6087,32.5695,32.5793,40617.0
2022-08-04 14:25:00,33.27,33.36,33.27,33.34,38911.0,32.5793,32.6674,32.5793,32.6478,38911.0
2022-08-04 14:30:00,33.35,33.38,33.32,33.33,35743.0,32.6576,32.687,32.6282,32.638,35743.0
2022-08-04 14:35:00,33.33,33.33,33.27,33.3,42383.0,32.638,32.638,32.5793,32.6087,42383.0
2022-08-04 14:40:00,33.3,33.31,33.26,33.3,46506.0,32.6087,32.6184,32.5695,32.6087,46506.0
2022-08-04 14:45:00,33.3,33.3,33.25,33.28,50161.0,32.6087,32.6087,32.5597,32.5891,50161.0
2022-08-04 14:50:00,33.27,33.33,33.27,33.3,64036.0,32.5793,32.638,32.5793,32.6087,64036.0
2022-08-04 14:55:00,33.3,33.33,33.29,33.32,25757.0,32.6087,32.638,32.5989,32.6282,25757.0
2022-08-04 15:00:00,33.32,33.34,33.28,33.3,48883.0,32.6282,32.6478,32.5891,32.6087,48883.0
2022-08-04 15:05:00,33.29,33.3,33.26,33.29,22109.0,32.5989,32.6087,32.5695,32.5989,22109.0
2022-08-04 15:10:00,33.29,33.36,33.28,33.35,105350.0,32.5989,32.6674,32.5891,32.6576,105350.0
2022-08-04 15:15:00,33.35,33.37,33.32,33.35,47600.0,32.6576,32.6772,32.6282,32.6576,47600.0
2022-08-04 15:20:00,33.35,33.36,33.31,33.31,36154.0,32.6576,32.6674,32.6184,32.6184,36154.0
2022-08-04 15:25:00,33.3,33.32,33.29,33.31,38167.0,32.6087,32.6282,32.5989,32.6184,38167.0
2022-08-04 15:30:00,33.31,33.32,33.27,33.29,63128.0,32.6184,32.6282,32.5793,32.5989,63128.0
2022-08-04 15:35:00,33.28,33.32,33.28,33.3,59313.0,32.5891,32.6282,32.5891,32.6087,59313.0
2022-08-04 15:40:00,33.3,33.3,33.25,33.26,76512.0,32.6087,32.6087,32.5597,32.5695,76512.0
2022-08-04 15:45:00,33.26,33.29,33.25,33.29,97146.0,32.5695,32.5989,32.5597,32.5989,97146.0
2022-08-04 15:50:00,33.29,33.32,33.26,33.3,198383.0,32.5989,32.6282,32.5695,32.6087,198383.0
2022-08-04 15:55:00,33.3,33.36,33.27,33.34,248642.0,32.6087,32.6674,32.5793,32.6478,248642.0
2022-08-05 09:30:00,32.9,33.14,32.78,33.08,256484.0,32.217,32.452,32.0994,32.3932,256484.0
2022-08-05 09:35:00,33.09,33.23,33.0,33.14,163269.0,32.403,32.5401,32.3149,32.452,163269.0
2022-08-05 09:40:00,33.14,33.19,33.06,33.08,164568.0,32.452,32.5009,32.3736,32.3932,164568.0
2022-08-05 09:45:00,33.08,33.14,33.02,33.07,133590.0,32.3932,32.452,32.3345,32.3834,133590.0
2022-08-05 09:50:00,33.07,33.22,33.07,33.18,109235.0,32.3834,32.5303,32.3834,32.4911,109235.0
2022-08-05 09:55:00,33.18,33.33,33.18,33.32,170468.0,32.4911,32.638,32.4911,32.6282,170468.0
2022-08-05 10:00:00,33.32,33.33,33.2,33.26,121374.0,32.6282,32.638,32.5107,32.5695,121374.0
2022-08-05 10:05:00,33.26,33.29,33.2,33.27,141016.0,32.5695,32.5989,32.5107,32.5793,141016.0
2022-08-05 10:10:00,33.27,33.33,33.26,33.27,123411.0,32.5793,32.638,32.5695,32.5793,123411.0
2022-08-05 10:15:00,33.28,33.4,33.27,33.33,130855.0,32.5891,32.7066,32.5793,32.638,130855.0
2022-08-05 10:20:00,33.32,33.37,33.3,33.34,51087.0,32.6282,32.6772,32.6087,32.6478,51087.0
2022-08-05 10:25:00,33.34,33.4,33.25,33.31,178169.0,32.6478,32.7066,32.5597,32.6184,178169.0
2022-08-05 10:30:00,33.3,33.3,33.07,33.13,111887.0,32.6087,32.6087,32.3834,32.4422,111887.0
2022-08-05 10:35:00,33.13,33.21,33.13,33.21,60535.0,32.4422,32.5205,32.4422,32.5205,60535.0
2022-08-05 10:40:00,33.21,33.21,33.13,33.16,71747.0,32.5205,32.5205,32.4422,32.4716,71747.0
2022-08-05 10:45:00,33.15,33.22,33.14,33.18,66829.0,32.4618,32.5303,32.452,32.4911,66829.0
2022-08-05 10:50:00,33.19,33.2,33.11,33.19,79159.0,32.5009,32.5107,32.4226,32.5009,79159.0
2022-08-05 10:55:00,33.18,33.21,33.14,33.15,58276.0,32.4911,32.5205,32.452,32.4618,58276.0
2022-08-05 11:00:00,33.16,33.17,33.08,33.11,81692.0,32.4716,32.4814,32.3932,32.4226,81692.0
2022-08-05 11:05:00,33.11,33.17,33.07,33.15,85628.0,32.4226,32.4814,32.3834,32.4618,85628.0
2022-08-05 11:10:00,33.15,33.17,33.07,33.08,59516.0,32.4618,32.4814,32.3834,32.3932,59516.0
2022-08-05 11:15:00,33.08,33.11,33.03,33.06,63301.0,32.3932,32.4226,32.3443,32.3736,63301.0
2022-08-05 11:20:00,33.06,33.07,32.99,33.01,42978.0,32.3736,32.3834,32.3051,32.3247,42978.0
2022-08-05 11:25:00,33.0,33.03,32.93,32.93,68087.0,32.3149,32.3443,32.2463,32.2463,68087.0
2022-08-05 11:30:00,32.93,33.07,32.93,33.06,35678.0,32.2463,32.3834,32.2463,32.3736,35678.0
2022-08-05 11:35:00,33.06,33.13,33.05,33.09,46133.0,32.3736,32.4422,32.3638,32.403,46133.0
2022-08-05 11:40:00,33.09,33.1,33.06,33.08,38548.0,32.403,32.4128,32.3736,32.3932,38548.0
2022-08-05 11:45:00,33.07,33.08,33.0,33.02,21551.0,32.3834,32.3932,32.3149,32.3345,21551.0
2022-08-05 11:50:00,33.02,33.11,33.02,33.08,37658.0,32.3345,32.4226,32.3345,32.3932,37658.0
2022-08-05 11:55:00,33.08,33.09,33.02,33.06,34272.0,32.3932,32.403,32.3345,32.3736,34272.0
2022-08-05 12:00:00,33.07,33.18,33.06,33.16,56540.0,32.3834,32.4911,32.3736,32.4716,56540.0
2022-08-05 12:05:00,33.16,33.19,33.11,33.12,65442.0,32.4716,32.5009,32.4226,32.4324,65442.0
2022-08-05 12:10:00,33.12,33.19,33.12,33.14,90041.0,32.4324,32.5009,32.4324,32.452,90041.0
2022-08-05 12:15:00,33.14,33.15,33.1,33.11,84798.0,32.452,32.4618,32.4128,32.4226,84798.0
2022-08-05 12:20:00,33.1,33.11,33.02,33.03,49423.0,32.4128,32.4226,32.3345,32.3443,49423.0
2022-08-05 12:25:00,33.03,33.06,33.01,33.02,97046.0,32.3443,32.3736,32.3247,32.3345,97046.0
2022-08-05 12:30:00,33.02,33.03,32.99,33.0,52263.0,32.3345,32.3443,32.3051,32.3149,52263.0
2022-08-05 12:35:00,33.01,33.02,32.97,33.0,50413.0,32.3247,32.3345,32.2855,32.3149,50413.0
2022-08-05 12:40:00,33.0,33.02,32.97,33.0,42080.0,32.3149,32.3345,32.2855,32.3149,42080.0
2022-08-05 12:45:00,32.99,33.05,32.98,33.04,60091.0,32.3051,32.3638,32.2953,32.3541,60091.0
2022-08-05 12:50:00,33.05,33.06,33.01,33.04,73192.0,32.3638,32.3736,32.3247,32.3541,73192.0
2022-08-05 12:55:00,33.04,33.06,33.01,33.05,58325.0,32.3541,32.3736,32.3247,32.3638,58325.0
2022-08-05 13:00:00,33.05,33.05,32.99,33.04,45542.0,32.3638,32.3638,32.3051,32.3541,45542.0
2022-08-05 13:05:00,33.04,33.08,33.03,33.04,33123.0,32.3541,32.3932,32.3443,32.3541,33123.0
2022-08-05 13:10:00,33.05,33.11,33.03,33.08,39732.0,32.3638,32.4226,32.3443,32.3932,39732.0
2022-08-05 13:15:00,33.08,33.09,33.03,33.05,36790.0,32.3932,32.403,32.3443,32.3638,36790.0
2022-08-05 13:20:00,33.04,33.06,33.01,33.04,36034.0,32.3541,32.3736,32.3247,32.3541,36034.0
2022-08-05 13:25:00,33.04,33.08,33.02,33.02,40213.0,32.3541,32.3932,32.3345,32.3345,40213.0
2022-08-05 13:30:00,33.02,33.07,33.01,33.07,21114.0,32.3345,32.3834,32.3247,32.3834,21114.0
2022-08-05 13:35:00,33.07,33.11,33.05,33.08,51320.0,32.3834,32.4226,32.3638,32.3932,51320.0
2022-08-05 13:40:00,33.08,33.12,33.06,33.06,34116.0,32.3932,32.4324,32.3736,32.3736,34116.0
2022-08-05 13:45:00,33.06,33.07,33.01,33.02,35602.0,32.3736,32.3834,32.3247,32.3345,35602.0
2022-08-05 13:50:00,33.02,33.03,33.0,33.02,29483.0,32.3345,32.3443,32.3149,32.3345,29483.0
2022-08-05 13:55:00,33.03,33.05,33.0,33.02,35875.0,32.3443,32.3638,32.3149,32.3345,35875.0
2022-08-05 14:00:00,33.02,33.03,32.99,33.02,42652.0,32.3345,32.3443,32.3051,32.3345,42652.0
2022-08-05 14:05:00,33.02,33.05,32.99,32.99,35297.0,32.3345,32.3638,32.3051,32.3051,35297.0
2022-08-05 14:10:00,32.99,33.01,32.94,32.95,55030.0,32.3051,32.3247,32.2561,32.2659,55030.0
2022-08-05 14:15:00,32.95,33.0,32.94,32.98,43944.0,32.2659,32.3149,32.2561,32.2953,43944.0
2022-08-05 14:20:00,32.99,33.02,32.98,33.02,77222.0,32.3051,32.3345,32.2953,32.3345,77222.0
2022-08-05 14:25:00,33.02,33.03,32.92,32.93,30334.0,32.3345,32.3443,32.2365,32.2463,30334.0
2022-08-05 14:30:00,32.93,32.97,32.9,32.96,43297.0,32.2463,32.2855,32.217,32.2757,43297.0
2022-08-05 14:35:00,32.96,32.98,32.95,32.96,23027.0,32.2757,32.2953,32.2659,32.2757,23027.0
2022-08-05 14:40:00,32.95,32.98,32.93,32.98,37804.0,32.2659,32.2953,32.2463,32.2953,37804.0
2022-08-05 14:45:00,32.98,32.98,32.92,32.92,148532.0,32.2953,32.2953,32.2365,32.2365,148532.0
2022-08-05 14:50:00,32.92,32.95,32.88,32.94,104288.0,32.2365,32.2659,32.1974,32.2561,104288.0
2022-08-05 14:55:00,32.94,32.95,32.87,32.91,54123.0,32.2561,32.2659,32.1876,32.2268,54123.0
2022-08-05 15:00:00,32.91,32.91,32.85,32.88,51963.0,32.2268,32.2268,32.168,32.1974,51963.0
2022-08-05 15:05:00,32.88,32.9,32.84,32.88,29860.0,32.1974,32.217,32.1582,32.1974,29860.0
2022-08-05 15:10:00,32.89,32.93,32.88,32.91,90179.0,32.2072,32.2463,32.1974,32.2268,90179.0
2022-08-05 15:15:00,32.91,32.93,32.86,32.88,62955.0,32.2268,32.2463,32.1778,32.1974,62955.0
2022-08-05 15:20:00,32.89,32.91,32.86,32.9,54915.0,32.2072,32.2268,32.1778,32.217,54915.0
2022-08-05 15:25:00,32.9,32.92,32.86,32.91,93169.0,32.217,32.2365,32.1778,32.2268,93169.0
2022-08-05 15:30:00,32.9,32.92,32.87,32.9,71251.0,32.217,32.2365,32.1876,32.217,71251.0
2022-08-05 15:35:00,32.9,32.92,32.89,32.9,117315.0,32.217,32.2365,32.2072,32.217,117315.0
2022-08-05 15:40:00,32.9,32.92,32.88,32.9,118852.0,32.217,32.2365,32.1974,32.217,118852.0
2022-08-05 15:45:00,32.91,32.96,32.9,32.94,216827.0,32.2268,32.2757,32.217,32.2561,216827.0
2022-08-05 15:50:00,32.94,32.98,32.89,32.95,260301.0,32.2561,32.2953,32.2072,32.2659,260301.0
2022-08-05 15:55:00,32.94,32.95,32.9,32.93,503777.0,32.2561,32.2659,32.217,32.2463,503777.0
2022-08-08 09:30:00,33.29,33.6,33.28,33.59,250490.0,32.5989,32.9024,32.5891,32.8926,250490.0
2022-08-08 09:35:00,33.59,33.71,33.53,33.64,249306.0,32.8926,33.0101,32.8339,32.9416,249306.0
2022-08-08 09:40:00,33.64,33.74,33.61,33.63,195435.0,32.9416,33.0395,32.9122,32.9318,195435.0
2022-08-08 09:45:00,33.63,33.73,33.63,33.73,163728.0,32.9318,33.0297,32.9318,33.0297,163728.0
2022-08-08 09:50:00,33.73,33.85,33.63,33.83,188473.0,33.0297,33.1472,32.9318,33.1277,188473.0
2022-08-08 09:55:00,33.84,33.92,33.82,33.86,149587.0,33.1374,33.2158,33.1179,33.157,149587.0
2022-08-08 10:00:00,33.86,33.93,33.82,33.92,151398.0,33.157,33.2256,33.1179,33.2158,151398.0
2022-08-08 10:05:00,33.92,33.96,33.83,33.95,119283.0,33.2158,33.255,33.1277,33.2452,119283.0
2022-08-08 10:10:00,33.94,33.98,33.89,33.98,111643.0,33.2354,33.2745,33.1864,33.2745,111643.0
2022-08-08 10:15:00,33.98,33.99,33.93,33.98,117800.0,33.2745,33.2843,33.2256,33.2745,117800.0
2022-08-08 10:20:00,33.97,34.09,33.94,34.08,174133.0,33.2647,33.3823,33.2354,33.3725,174133.0
2022-08-08 10:25:00,34.07,34.11,34.01,34.03,159140.0,33.3627,33.4018,33.3039,33.3235,159140.0
2022-08-08 10:30:00,34.03,34.06,33.99,34.01,118727.0,33.3235,33.3529,33.2843,33.3039,118727.0
2022-08-08 10:35:00,34.01,34.04,33.97,33.98,105467.0,33.3039,33.3333,33.2647,33.2745,105467.0
2022-08-08 10:40:00,33.99,34.06,33.95,34.05,74666.0,33.2843,33.3529,33.2452,33.3431,74666.0
2022-08-08 10:45:00,34.05,34.11,34.0,34.02,110302.0,33.3431,33.4018,33.2941,33.3137,110302.0
2022-08-08 10:50:00,34.01,34.09,34.01,34.05,87372.0,33.3039,33.3823,33.3039,33.3431,87372.0
2022-08-08 10:55:00,34.05,34.09,34.0,34.02,94355.0,33.3431,33.3823,33.2941,33.3137,94355.0
2022-08-08 11:00:00,34.02,34.05,33.96,34.01,105104.0,33.3137,33.3431,33.255,33.3039,105104.0
2022-08-08 11:05:00,34.01,34.01,33.92,33.94,79357.0,33.3039,33.3039,33.2158,33.2354,79357.0
2022-08-08 11:10:00,33.94,33.98,33.92,33.94,76408.0,33.2354,33.2745,33.2158,33.2354,76408.0
2022-08-08 11:15:00,33.94,33.94,33.86,33.9,107835.0,33.2354,33.2354,33.157,33.1962,107835.0
2022-08-08 11:20:00,33.89,33.93,33.83,33.84,77491.0,33.1864,33.2256,33.1277,33.1374,77491.0
2022-08-08 11:25:00,33.84,33.85,33.74,33.75,84369.0,33.1374,33.1472,33.0395,33.0493,84369.0
2022-08-08 11:30:00,33.75,33.75,33.6,33.63,100630.0,33.0493,33.0493,32.9024,32.9318,100630.0
2022-08-08 11:35:00,33.64,33.68,33.54,33.56,51257.0,32.9416,32.9808,32.8437,32.8633,51257.0
2022-08-08 11:40:00,33.56,33.59,33.47,33.5,128823.0,32.8633,32.8926,32.7751,32.8045,128823.0
2022-08-08 11:45:00,33.5,33.55,33.47,33.53,50008.0,32.8045,32.8535,32.7751,32.8339,50008.0
2022-08-08 11:50:00,33.54,33.65,33.54,33.64,89759.0,32.8437,32.9514,32.8437,32.9416,89759.0
2022-08-08 11:55:00,33.64,33.72,33.63,33.7,49319.0,32.9416,33.0199,32.9318,33.0003,49319.0
2022-08-08 12:00:00,33.7,33.75,33.69,33.73,35941.0,33.0003,33.0493,32.9906,33.0297,35941.0
2022-08-08 12:05:00,33.72,33.75,33.6,33.62,95684.0,33.0199,33.0493,32.9024,32.922,95684.0
2022-08-08 12:10:00,33.62,33.65,33.58,33.61,46812.0,32.922,32.9514,32.8828,32.9122,46812.0
2022-08-08 12:15:00,33.62,33.63,33.47,33.53,78662.0,32.922,32.9318,32.7751,32.8339,78662.0
2022-08-08 12:20:00,33.54,33.6,33.52,33.58,47479.0,32.8437,32.9024,32.8241,32.8828,47479.0
2022-08-08 12:25:00,33.6,33.61,33.51,33.53,49544.0,32.9024,32.9122,32.8143,32.8339,49544.0
2022-08-08 12:30:00,33.52,33.58,33.51,33.57,47378.0,32.8241,32.8828,32.8143,32.873,47378.0
2022-08-08 12:35:00,33.57,33.57,33.48,33.53,42103.0,32.873,32.873,32.7849,32.8339,42103.0
2022-08-08 12:40:00,33.54,33.63,33.52,33.63,37742.0,32.8437,32.9318,32.8241,32.9318,37742.0
2022-08-08 12:45:00,33.63,33.65,33.59,33.64,27447.0,32.9318,32.9514,32.8926,32.9416,27447.0
2022-08-08 12:50:00,33.64,33.7,33.64,33.69,33557.0,32.9416,33.0003,32.9416,32.9906,33557.0
2022-08-08 12:55:00,33.68,33.68,33.61,33.62,32575.0,32.9808,32.9808,32.9122,32.922,32575.0
2022-08-08 13:00:00,33.62,33.64,33.59,33.6,15327.0,32.922,32.9416,32.8926,32.9024,15327.0
2022-08-08 13:05:00,33.59,33.7,33.59,33.69,23395.0,32.8926,33.0003,32.8926,32.9906,23395.0
2022-08-08 13:10:00,33.69,33.7,33.64,33.67,27040.0,32.9906,33.0003,32.9416,32.971,27040.0
2022-08-08 13:15:00,33.66,33.72,33.66,33.7,61675.0,32.9612,33.0199,32.9612,33.0003,61675.0
2022-08-08 13:20:00,33.7,33.7,33.6,33.66,83773.0,33.0003,33.0003,32.9024,32.9612,83773.0
2022-08-08 13:25:00,33.66,33.68,33.61,33.62,57684.0,32.9612,32.9808,32.9122,32.922,57684.0
2022-08-08 13:30:00,33.62,33.67,33.61,33.65,32852.0,32.922,32.971,32.9122,32.9514,32852.0
2022-08-08 13:35:00,33.65,33.67,33.6,33.63,24756.0,32.9514,32.971,32.9024,32.9318,24756.0
2022-08-08 13:40:00,33.63,33.69,33.6,33.68,16141.0,32.9318,32.9906,32.9024,32.9808,16141.0
2022-08-08 13:45:00,33.68,33.75,33.67,33.73,29481.0,32.9808,33.0493,32.971,33.0297,29481.0
2022-08-08 13:50:00,33.72,33.82,33.69,33.82,63453.0,33.0199,33.1179,32.9906,33.1179,63453.0
2022-08-08 13:55:00,33.82,33.84,33.79,33.8,47459.0,33.1179,33.1374,33.0885,33.0983,47459.0
2022-08-08 14:00:00,33.8,33.81,33.7,33.71,54147.0,33.0983,33.1081,33.0003,33.0101,54147.0
2022-08-08 14:05:00,33.71,33.8,33.68,33.78,75565.0,33.0101,33.0983,32.9808,33.0787,75565.0
2022-08-08 14:10:00,33.78,33.79,33.72,33.73,46454.0,33.0787,33.0885,33.0199,33.0297,46454.0
2022-08-08 14:15:00,33.74,33.76,33.68,33.74,52306.0,33.0395,33.0591,32.9808,33.0395,52306.0
2022-08-08 14:20:00,33.73,33.78,33.71,33.77,62908.0,33.0297,33.0787,33.0101,33.0689,62908.0
2022-08-08 14:25:00,33.77,33.77,33.68,33.7,43008.0,33.0689,33.0689,32.9808,33.0003,43008.0
2022-08-08 14:30:00,33.71,33.72,33.66,33.7,40255.0,33.0101,33.0199,32.9612,33.0003,40255.0
2022-08-08 14:35:00,33.69,33.7,33.63,33.67,42140.0,32.9906,33.0003,32.9318,32.971,42140.0
2022-08-08 14:40:00,33.68,33.72,33.67,33.69,38604.0,32.9808,33.0199,32.971,32.9906,38604.0
2022-08-08 14:45:00,33.7,33.74,33.66,33.73,83798.0,33.0003,33.0395,32.9612,33.0297,83798.0
2022-08-08 14:50:00,33.72,33.72,33.63,33.65,77675.0,33.0199,33.0199,32.9318,32.9514,77675.0
2022-08-08 14:55:00,33.65,33.71,33.64,33.69,31223.0,32.9514,33.0101,32.9416,32.9906,31223.0
2022-08-08 15:00:00,33.69,33.71,33.67,33.69,37150.0,32.9906,33.0101,32.971,32.9906,37150.0
2022-08-08 15:05:00,33.69,33.71,33.64,33.67,64120.0,32.9906,33.0101,32.9416,32.971,64120.0
2022-08-08 15:10:00,33.67,33.7,33.64,33.69,69014.0,32.971,33.0003,32.9416,32.9906,69014.0
2022-08-08 15:15:00,33.69,33.72,33.62,33.72,97507.0,32.9906,33.0199,32.922,33.0199,97507.0
2022-08-08 15:20:00,33.72,33.77,33.71,33.77,96843.0,33.0199,33.0689,33.0101,33.0689,96843.0
2022-08-08 15:25:00,33.77,33.82,33.76,33.78,100282.0,33.0689,33.1179,33.0591,33.0787,100282.0
2022-08-08 15:30:00,33.78,33.78,33.72,33.76,123532.0,33.0787,33.0787,33.0199,33.0591,123532.0
2022-08-08 15:35:00,33.76,33.81,33.75,33.78,84545.0,33.0591,33.1081,33.0493,33.0787,84545.0
2022-08-08 15:40:00,33.78,33.82,33.75,33.81,167246.0,33.0787,33.1179,33.0493,33.1081,167246.0
2022-08-08 15:45:00,33.8,33.86,33.79,33.82,339461.0,33.0983,33.157,33.0885,33.1179,339461.0
2022-08-08 15:50:00,33.81,33.84,33.75,33.8,342028.0,33.1081,33.1374,33.0493,33.0983,342028.0
2022-08-08 15:55:00,33.8,33.8,33.73,33.75,372488.0,33.0983,33.0983,33.0297,33.0493,372488.0
2022-08-09 09:30:00,33.5,33.58,33.28,33.39,289167.0,32.8045,32.8828,32.5891,32.6968,289167.0
2022-08-09 09:35:00,33.39,33.6,33.39,33.57,128183.0,32.6968,32.9024,32.6968,32.873,128183.0
2022-08-09 09:40:00,33.57,33.6,33.38,33.39,123588.0,32.873,32.9024,32.687,32.6968,123588.0
2022-08-09 09:45:00,33.38,33.47,33.34,33.35,138795.0,32.687,32.7751,32.6478,32.6576,138795.0
2022-08-09 09:50:00,33.36,33.38,33.23,33.28,161412.0,32.6674,32.687,32.5401,32.5891,161412.0
2022-08-09 09:55:00,33.27,33.31,33.18,33.21,101923.0,32.5793,32.6184,32.4911,32.5205,101923.0
2022-08-09 10:00:00,33.18,33.19,33.06,33.1,106330.0,32.4911,32.5009,32.3736,32.4128,106330.0
2022-08-09 10:05:00,33.1,33.13,33.04,33.06,108636.0,32.4128,32.4422,32.3541,32.3736,108636.0
2022-08-09 10:10:00,33.05,33.17,33.04,33.15,66710.0,32.3638,32.4814,32.3541,32.4618,66710.0
2022-08-09 10:15:00,33.15,33.3,33.14,33.24,125387.0,32.4618,32.6087,32.452,32.5499,125387.0
2022-08-09 10:20:00,33.23,33.26,33.06,33.07,232457.0,32.5401,32.5695,32.3736,32.3834,232457.0
2022-08-09 10:25:00,33.07,33.15,33.07,33.14,49994.0,32.3834,32.4618,32.3834,32.452,49994.0
2022-08-09 10:30:00,33.13,33.19,33.09,33.15,52107.0,32.4422,32.5009,32.403,32.4618,52107.0
2022-08-09 10:35:00,33.15,33.15,33.0,33.02,63883.0,32.4618,32.4618,32.3149,32.3345,63883.0
2022-08-09 10:40:00,33.01,33.04,32.97,33.01,68757.0,32.3247,32.3541,32.2855,32.3247,68757.0
2022-08-09 10:45:00,33.01,33.04,32.95,33.04,39049.0,32.3247,32.3541,32.2659,32.3541,39049.0
2022-08-09 10:50:00,33.04,33.07,32.99,33.02,40841.0,32.3541,32.3834,32.3051,32.3345,40841.0
2022-08-09 10:55:00,33.02,33.05,32.97,32.99,109152.0,32.3345,32.3638,32.2855,32.3051,109152.0
2022-08-09 11:00:00,32.98,32.99,32.85,32.86,66833.0,32.2953,32.3051,32.168,32.1778,66833.0
2022-08-09 11:05:00,32.86,32.95,32.84,32.91,78670.0,32.1778,32.2659,32.1582,32.2268,78670.0
2022-08-09 11:10:00,32.91,32.93,32.89,32.91,47962.0,32.2268,32.2463,32.2072,32.2268,47962.0
2022-08-09 11:15:00,32.91,33.01,32.9,33.0,78170.0,32.2268,32.3247,32.217,32.3149,78170.0
2022-08-09 11:20:00,33.0,33.03,32.95,33.0,68568.0,32.3149,32.3443,32.2659,32.3149,68568.0
2022-08-09 11:25:00,32.99,33.0,32.93,32.96,42029.0,32.3051,32.3149,32.2463,32.2757,42029.0
2022-08-09 11:30:00,32.96,33.0,32.9,32.94,81488.0,32.2757,32.3149,32.217,32.2561,81488.0
2022-08-09 11:35:00,32.94,32.95,32.91,32.91,87610.0,32.2561,32.2659,32.2268,32.2268,87610.0
2022-08-09 11:40:00,32.91,32.95,32.9,32.9,41694.0,32.2268,32.2659,32.217,32.217,41694.0
2022-08-09 11:45:00,32.91,32.92,32.83,32.84,74322.0,32.2268,32.2365,32.1484,32.1582,74322.0
2022-08-09 11:50:00,32.84,32.87,32.8,32.86,95294.0,32.1582,32.1876,32.119,32.1778,95294.0
2022-08-09 11:55:00,32.86,32.87,32.8,32.81,48461.0,32.1778,32.1876,32.119,32.1288,48461.0
2022-08-09 12:00:00,32.8,32.82,32.72,32.76,148402.0,32.119,32.1386,32.0407,32.0799,148402.0
2022-08-09 12:05:00,32.76,32.83,32.73,32.79,105650.0,32.0799,32.1484,32.0505,32.1092,105650.0
2022-08-09 12:10:00,32.79,32.82,32.77,32.77,53110.0,32.1092,32.1386,32.0897,32.0897,53110.0
2022-08-09 12:15:00,32.77,32.82,32.76,32.82,59410.0,32.0897,32.1386,32.0799,32.1386,59410.0
2022-08-09 12:20:00,32.82,32.88,32.82,32.83,36445.0,32.1386,32.1974,32.1386,32.1484,36445.0
2022-08-09 12:25:00,32.82,32.85,32.79,32.8,18226.0,32.1386,32.168,32.1092,32.119,18226.0
2022-08-09 12:30:00,32.8,32.82,32.78,32.81,34678.0,32.119,32.1386,32.0994,32.1288,34678.0
2022-08-09 12:35:00,32.8,32.87,32.78,32.86,19333.0,32.119,32.1876,32.0994,32.1778,19333.0
2022-08-09 12:40:00,32.86,32.87,32.83,32.84,25482.0,32.1778,32.1876,32.1484,32.1582,25482.0
2022-08-09 12:45:00,32.84,32.87,32.8,32.86,43269.0,32.1582,32.1876,32.119,32.1778,43269.0
2022-08-09 12:50:00,32.86,32.88,32.84,32.86,55370.0,32.1778,32.1974,32.1582,32.1778,55370.0
2022-08-09 12:55:00,32.87,32.91,32.86,32.91,48493.0,32.1876,32.2268,32.1778,32.2268,48493.0
2022-08-09 13:00:00,32.91,32.93,32.87,32.88,49200.0,32.2268,32.2463,32.1876,32.1974,49200.0
2022-08-09 13:05:00,32.87,32.88,32.83,32.86,30227.0,32.1876,32.1974,32.1484,32.1778,30227.0
2022-08-09 13:10:00,32.86,32.87,32.81,32.87,27981.0,32.1778,32.1876,32.1288,32.1876,27981.0
2022-08-09 13:15:00,32.86,32.91,32.85,32.9,36781.0,32.1778,32.2268,32.168,32.217,36781.0
2022-08-09 13:20:00,32.9,32.91,32.88,32.89,16531.0,32.217,32.2268,32.1974,32.2072,16531.0
2022-08-09 13:25:00,32.89,32.9,32.85,32.88,34696.0,32.2072,32.217,32.168,32.1974,34696.0
2022-08-09 13:30:00,32.88,32.88,32.85,32.87,15484.0,32.1974,32.1974,32.168,32.1876,15484.0
2022-08-09 13:35:00,32.87,32.87,32.84,32.86,15664.0,32.1876,32.1876,32.1582,32.1778,15664.0
2022-08-09 13:40:00,32.86,32.87,32.8,32.84,66612.0,32.1778,32.1876,32.119,32.1582,66612.0
2022-08-09 13:45:00,32.84,32.91,32.83,32.89,79691.0,32.1582,32.2268,32.1484,32.2072,79691.0
2022-08-09 13:50:00,32.89,32.92,32.87,32.91,44899.0,32.2072,32.2365,32.1876,32.2268,44899.0
2022-08-09 13:55:00,32.92,32.99,32.91,32.96,67667.0,32.2365,32.3051,32.2268,32.2757,67667.0
2022-08-09 14:00:00,32.97,33.02,32.95,32.96,31206.0,32.2855,32.3345,32.2659,32.2757,31206.0
2022-08-09 14:05:00,32.96,32.97,32.94,32.96,18644.0,32.2757,32.2855,32.2561,32.2757,18644.0
2022-08-09 14:10:00,32.96,32.97,32.93,32.93,18683.0,32.2757,32.2855,32.2463,32.2463,18683.0
2022-08-09 14:15:00,32.93,32.93,32.89,32.9,29559.0,32.2463,32.2463,32.2072,32.217,29559.0
2022-08-09 14:20:00,32.89,32.93,32.88,32.92,24056.0,32.2072,32.2463,32.1974,32.2365,24056.0
2022-08-09 14:25:00,32.92,32.94,32.89,32.9,31090.0,32.2365,32.2561,32.2072,32.217,31090.0
2022-08-09 14:30:00,32.9,32.95,32.9,32.94,33955.0,32.217,32.2659,32.217,32.2561,33955.0
2022-08-09 14:35:00,32.95,32.95,32.92,32.94,31354.0,32.2659,32.2659,32.2365,32.2561,31354.0
2022-08-09 14:40:00,32.93,32.94,32.91,32.93,12894.0,32.2463,32.2561,32.2268,32.2463,12894.0
2022-08-09 14:45:00,32.93,32.95,32.92,32.93,26259.0,32.2463,32.2659,32.2365,32.2463,26259.0
2022-08-09 14:50:00,32.93,32.99,32.91,32.98,30513.0,32.2463,32.3051,32.2268,32.2953,30513.0
2022-08-09 14:55:00,32.97,32.99,32.95,32.96,34678.0,32.2855,32.3051,32.2659,32.2757,34678.0
2022-08-09 15:00:00,32.97,32.97,32.92,32.93,35035.0,32.2855,32.2855,32.2365,32.2463,35035.0
2022-08-09 15:05:00,32.92,32.93,32.88,32.93,54616.0,32.2365,32.2463,32.1974,32.2463,54616.0
2022-08-09 15:10:00,32.92,32.94,32.91,32.93,36820.0,32.2365,32.2561,32.2268,32.2463,36820.0
2022-08-09 15:15:00,32.93,32.98,32.92,32.98,53947.0,32.2463,32.2953,32.2365,32.2953,53947.0
2022-08-09 15:20:00,32.98,33.05,32.97,33.04,122968.0,32.2953,32.3638,32.2855,32.3541,122968.0
2022-08-09 15:25:00,33.04,33.04,32.99,33.01,68577.0,32.3541,32.3541,32.3051,32.3247,68577.0
2022-08-09 15:30:00,33.0,33.03,32.98,33.03,107889.0,32.3149,32.3443,32.2953,32.3443,107889.0
2022-08-09 15:35:00,33.04,33.08,33.03,33.06,81190.0,32.3541,32.3932,32.3443,32.3736,81190.0
2022-08-09 15:40:00,33.05,33.08,33.03,33.04,119510.0,32.3638,32.3932,32.3443,32.3541,119510.0
2022-08-09 15:45:00,33.03,33.11,33.02,33.11,135305.0,32.3443,32.4226,32.3345,32.4226,135305.0
2022-08-09 15:50:00,33.11,33.18,33.11,33.16,196861.0,32.4226,32.4911,32.4226,32.4716,196861.0
2022-08-09 15:55:00,33.16,33.21,33.14,33.2,312555.0,32.4716,32.5205,32.452,32.5107,312555.0
2022-08-10 09:30:00,34.19,34.47,34.15,34.29,544548.0,33.4802,33.7544,33.441,33.5781,544548.0
2022-08-10 09:35:00,34.29,34.39,34.23,34.32,280110.0,33.5781,33.676,33.5193,33.6075,280110.0
2022-08-10 09:40:00,34.33,34.48,34.24,34.4,293751.0,33.6173,33.7642,33.5291,33.6858,293751.0
2022-08-10 09:45:00,34.41,34.51,34.35,34.41,296444.0,33.6956,33.7935,33.6369,33.6956,296444.0
2022-08-10 09:50:00,34.41,34.46,34.21,34.24,143786.0,33.6956,33.7446,33.4998,33.5291,143786.0
2022-08-10 09:55:00,34.25,34.25,34.03,34.12,221412.0,33.5389,33.5389,33.3235,33.4116,221412.0
2022-08-10 10:00:00,34.12,34.31,34.1,34.21,182697.0,33.4116,33.5977,33.392,33.4998,182697.0
2022-08-10 10:05:00,34.21,34.24,34.06,34.1,143059.0,33.4998,33.5291,33.3529,33.392,143059.0
2022-08-10 10:10:00,34.1,34.21,34.09,34.21,101559.0,33.392,33.4998,33.3823,33.4998,101559.0
2022-08-10 10:15:00,34.2,34.22,33.97,33.99,139968.0,33.49,33.5096,33.2647,33.2843,139968.0
2022-08-10 10:20:00,33.98,34.06,33.91,34.03,92407.0,33.2745,33.3529,33.206,33.3235,92407.0
2022-08-10 10:25:00,34.03,34.19,34.01,34.16,77453.0,33.3235,33.4802,33.3039,33.4508,77453.0
2022-08-10 10:30:00,34.16,34.31,34.12,34.29,126872.0,33.4508,33.5977,33.4116,33.5781,126872.0
2022-08-10 10:35:00,34.32,34.33,34.21,34.22,78235.0,33.6075,33.6173,33.4998,33.5096,78235.0
2022-08-10 10:40:00,34.22,34.37,34.21,34.34,95939.0,33.5096,33.6564,33.4998,33.6271,95939.0
2022-08-10 10:45:00,34.33,34.38,34.29,34.32,67301.0,33.6173,33.6662,33.5781,33.6075,67301.0
2022-08-10 10:50:00,34.32,34.41,34.3,34.39,87161.0,33.6075,33.6956,33.5879,33.676,87161.0
2022-08-10 10:55:00,34.38,34.45,34.36,34.45,110926.0,33.6662,33.7348,33.6466,33.7348,110926.0
2022-08-10 11:00:00,34.45,34.53,34.45,34.53,226006.0,33.7348,33.8131,33.7348,33.8131,226006.0
2022-08-10 11:05:00,34.52,34.52,34.42,34.48,145293.0,33.8033,33.8033,33.7054,33.7642,145293.0
2022-08-10 11:10:00,34.48,34.49,34.38,34.42,89055.0,33.7642,33.7739,33.6662,33.7054,89055.0
2022-08-10 11:15:00,34.41,34.42,34.32,34.37,100458.0,33.6956,33.7054,33.6075,33.6564,100458.0
2022-08-10 11:20:00,34.37,34.42,34.35,34.38,50428.0,33.6564,33.7054,33.6369,33.6662,50428.0
2022-08-10 11:25:00,34.38,34.42,34.34,34.37,52940.0,33.6662,33.7054,33.6271,33.6564,52940.0
2022-08-10 11:30:00,34.37,34.38,34.3,34.3,63176.0,33.6564,33.6662,33.5879,33.5879,63176.0
2022-08-10 11:35:00,34.3,34.34,34.27,34.28,80435.0,33.5879,33.6271,33.5585,33.5683,80435.0
2022-08-10 11:40:00,34.28,34.34,34.27,34.28,87275.0,33.5683,33.6271,33.5585,33.5683,87275.0
2022-08-10 11:45:00,34.28,34.34,34.24,34.34,72268.0,33.5683,33.6271,33.5291,33.6271,72268.0
2022-08-10 11:50:00,34.34,34.38,34.31,34.38,53201.0,33.6271,33.6662,33.5977,33.6662,53201.0
2022-08-10 11:55:00,34.38,34.38,34.33,34.36,46502.0,33.6662,33.6662,33.6173,33.6466,46502.0
2022-08-10 12:00:00,34.37,34.45,34.36,34.44,113294.0,33.6564,33.7348,33.6466,33.725,113294.0
2022-08-10 12:05:00,34.44,34.44,34.38,34.4,53604.0,33.725,33.725,33.6662,33.6858,53604.0
2022-08-10 12:10:00,34.39,34.43,34.33,34.34,41426.0,33.676,33.7152,33.6173,33.6271,41426.0
2022-08-10 12:15:00,34.34,34.35,34.22,34.23,111562.0,33.6271,33.6369,33.5096,33.5193,111562.0
2022-08-10 12:20:00,34.24,34.28,34.21,34.26,99030.0,33.5291,33.5683,33.4998,33.5487,99030.0
2022-08-10 12:25:00,34.26,34.29,34.23,34.29,67030.0,33.5487,33.5781,33.5193,33.5781,67030.0
2022-08-10 12:30:00,34.29,34.33,34.27,34.32,84472.0,33.5781,33.6173,33.5585,33.6075,84472.0
2022-08-10 12:35:00,34.32,34.35,34.28,34.29,42052.0,33.6075,33.6369,33.5683,33.5781,42052.0
2022-08-10 12:40:00,34.3,34.33,34.27,34.3,26358.0,33.5879,33.6173,33.5585,33.5879,26358.0
2022-08-10 12:45:00,34.3,34.3,34.23,34.26,28223.0,33.5879,33.5879,33.5193,33.5487,28223.0
2022-08-10 12:50:00,34.26,34.28,34.24,34.27,61898.0,33.5487,33.5683,33.5291,33.5585,61898.0
2022-08-10 12:55:00,34.27,34.29,34.24,34.27,45143.0,33.5585,33.5781,33.5291,33.5585,45143.0
2022-08-10 13:00:00,34.27,34.32,34.24,34.3,69630.0,33.5585,33.6075,33.5291,33.5879,69630.0
2022-08-10 13:05:00,34.3,34.33,34.27,34.32,29928.0,33.5879,33.6173,33.5585,33.6075,29928.0
2022-08-10 13:10:00,34.32,34.34,34.29,34.32,39912.0,33.6075,33.6271,33.5781,33.6075,39912.0
2022-08-10 13:15:00,34.31,34.34,34.3,34.32,29632.0,33.5977,33.6271,33.5879,33.6075,29632.0
2022-08-10 13:20:00,34.32,34.34,34.28,34.34,42166.0,33.6075,33.6271,33.5683,33.6271,42166.0
2022-08-10 13:25:00,34.33,34.36,34.28,34.29,103613.0,33.6173,33.6466,33.5683,33.5781,103613.0
2022-08-10 13:30:00,34.29,34.32,34.25,34.3,47291.0,33.5781,33.6075,33.5389,33.5879,47291.0
2022-08-10 13:35:00,34.31,34.33,34.3,34.31,27737.0,33.5977,33.6173,33.5879,33.5977,27737.0
2022-08-10 13:40:00,34.32,34.35,34.3,34.34,58226.0,33.6075,33.6369,33.5879,33.6271,58226.0
2022-08-10 13:45:00,34.34,34.42,34.33,34.41,60643.0,33.6271,33.7054,33.6173,33.6956,60643.0
2022-08-10 13:50:00,34.41,34.41,34.36,34.4,78668.0,33.6956,33.6956,33.6466,33.6858,78668.0
2022-08-10 13:55:00,34.4,34.4,34.32,34.35,76233.0,33.6858,33.6858,33.6075,33.6369,76233.0
2022-08-10 14:00:00,34.36,34.39,34.33,34.39,55366.0,33.6466,33.676,33.6173,33.676,55366.0
2022-08-10 14:05:00,34.39,34.39,34.27,34.29,68724.0,33.676,33.676,33.5585,33.5781,68724.0
2022-08-10 14:10:00,34.29,34.33,34.27,34.27,61719.0,33.5781,33.6173,33.5585,33.5585,61719.0
2022-08-10 14:15:00,34.28,34.29,34.24,34.27,54199.0,33.5683,33.5781,33.5291,33.5585,54199.0
2022-08-10 14:20:00,34.27,34.3,34.25,34.29,62307.0,33.5585,33.5879,33.5389,33.5781,62307.0
2022-08-10 14:25:00,34.29,34.29,34.24,34.25,73882.0,33.5781,33.5781,33.5291,33.5389,73882.0
2022-08-10 14:30:00,34.24,34.25,34.16,34.18,90996.0,33.5291,33.5389,33.4508,33.4704,90996.0
2022-08-10 14:35:00,34.18,34.23,34.17,34.18,55043.0,33.4704,33.5193,33.4606,33.4704,55043.0
2022-08-10 14:40:00,34.18,34.21,34.17,34.19,44149.0,33.4704,33.4998,33.4606,33.4802,44149.0
2022-08-10 14:45:00,34.18,34.19,34.08,34.09,84835.0,33.4704,33.4802,33.3725,33.3823,84835.0
2022-08-10 14:50:00,34.09,34.14,34.09,34.13,113272.0,33.3823,33.4312,33.3823,33.4214,113272.0
2022-08-10 14:55:00,34.12,34.17,34.09,34.14,238383.0,33.4116,33.4606,33.3823,33.4312,238383.0
2022-08-10 15:00:00,34.14,34.14,34.08,34.13,102257.0,33.4312,33.4312,33.3725,33.4214,102257.0
2022-08-10 15:05:00,34.13,34.13,34.06,34.08,98594.0,33.4214,33.4214,33.3529,33.3725,98594.0
2022-08-10 15:10:00,34.08,34.09,34.03,34.06,96470.0,33.3725,33.3823,33.3235,33.3529,96470.0
2022-08-10 15:15:00,34.07,34.07,34.02,34.05,135810.0,33.3627,33.3627,33.3137,33.3431,135810.0
2022-08-10 15:20:00,34.05,34.09,34.02,34.04,133588.0,33.3431,33.3823,33.3137,33.3333,133588.0
2022-08-10 15:25:00,34.04,34.05,34.0,34.01,114135.0,33.3333,33.3431,33.2941,33.3039,114135.0
2022-08-10 15:30:00,34.01,34.03,33.97,34.01,155084.0,33.3039,33.3235,33.2647,33.3039,155084.0
2022-08-10 15:35:00,34.01,34.05,34.01,34.02,135994.0,33.3039,33.3431,33.3039,33.3137,135994.0
2022-08-10 15:40:00,34.02,34.07,33.99,34.02,121797.0,33.3137,33.3627,33.2843,33.3137,121797.0
2022-08-10 15:45:00,34.02,34.03,33.97,33.98,119511.0,33.3137,33.3235,33.2647,33.2745,119511.0
2022-08-10 15:50:00,33.98,34.01,33.95,34.0,190983.0,33.2745,33.3039,33.2452,33.2941,190983.0
2022-08-10 15:55:00,33.99,34.0,33.89,33.93,497465.0,33.2843,33.2941,33.1864,33.2256,497465.0
2022-08-11 09:30:00,34.5,34.79,34.42,34.44,376975.0,33.7837,34.0677,33.7054,33.725,376975.0
2022-08-11 09:35:00,34.41,34.56,34.35,34.51,262407.0,33.6956,33.8425,33.6369,33.7935,262407.0
2022-08-11 09:40:00,34.53,34.53,34.35,34.38,145563.0,33.8131,33.8131,33.6369,33.6662,145563.0
2022-08-11 09:45:00,34.38,34.55,34.31,34.49,111435.0,33.6662,33.8327,33.5977,33.7739,111435.0
2022-08-11 09:50:00,34.48,34.55,34.42,34.53,96413.0,33.7642,33.8327,33.7054,33.8131,96413.0
2022-08-11 09:55:00,34.52,34.53,34.46,34.5,83670.0,33.8033,33.8131,33.7446,33.7837,83670.0
2022-08-11 10:00:00,34.5,34.55,34.45,34.52,84899.0,33.7837,33.8327,33.7348,33.8033,84899.0
2022-08-11 10:05:00,34.52,34.65,34.52,34.58,81820.0,33.8033,33.9306,33.8033,33.8621,81820.0
2022-08-11 10:10:00,34.59,34.63,34.55,34.55,70733.0,33.8719,33.911,33.8327,33.8327,70733.0
2022-08-11 10:15:00,34.55,34.62,34.52,34.61,80680.0,33.8327,33.9012,33.8033,33.8915,80680.0
2022-08-11 10:20:00,34.62,34.62,34.46,34.48,82127.0,33.9012,33.9012,33.7446,33.7642,82127.0
2022-08-11 10:25:00,34.48,34.54,34.47,34.5,59121.0,33.7642,33.8229,33.7544,33.7837,59121.0
2022-08-11 10:30:00,34.5,34.65,34.49,34.58,79854.0,33.7837,33.9306,33.7739,33.8621,79854.0
2022-08-11 10:35:00,34.59,34.62,34.49,34.5,66649.0,33.8719,33.9012,33.7739,33.7837,66649.0
2022-08-11 10:40:00,34.49,34.49,34.35,34.4,107141.0,33.7739,33.7739,33.6369,33.6858,107141.0
2022-08-11 10:45:00,34.39,34.39,34.32,34.36,70547.0,33.676,33.676,33.6075,33.6466,70547.0
2022-08-11 10:50:00,34.35,34.4,34.34,34.38,78080.0,33.6369,33.6858,33.6271,33.6662,78080.0
2022-08-11 10:55:00,34.38,34.38,34.31,34.32,64982.0,33.6662,33.6662,33.5977,33.6075,64982.0
2022-08-11 11:00:00,34.32,34.32,34.22,34.23,72119.0,33.6075,33.6075,33.5096,33.5193,72119.0
2022-08-11 11:05:00,34.22,34.24,34.12,34.14,74558.0,33.5096,33.5291,33.4116,33.4312,74558.0
2022-08-11 11:10:00,34.14,34.22,34.11,34.18,71662.0,33.4312,33.5096,33.4018,33.4704,71662.0
2022-08-11 11:15:00,34.19,34.25,34.12,34.13,49543.0,33.4802,33.5389,33.4116,33.4214,49543.0
2022-08-11 11:20:00,34.12,34.23,34.12,34.22,58637.0,33.4116,33.5193,33.4116,33.5096,58637.0
2022-08-11 11:25:00,34.22,34.26,34.19,34.25,51358.0,33.5096,33.5487,33.4802,33.5389,51358.0
2022-08-11 11:30:00,34.24,34.28,34.21,34.23,65415.0,33.5291,33.5683,33.4998,33.5193,65415.0
2022-08-11 11:35:00,34.23,34.24,34.17,34.21,42212.0,33.5193,33.5291,33.4606,33.4998,42212.0
2022-08-11 11:40:00,34.21,34.31,34.21,34.29,41068.0,33.4998,33.5977,33.4998,33.5781,41068.0
2022-08-11 11:45:00,34.28,34.29,34.21,34.23,56823.0,33.5683,33.5781,33.4998,33.5193,56823.0
2022-08-11 11:50:00,34.23,34.24,34.09,34.11,81408.0,33.5193,33.5291,33.3823,33.4018,81408.0
2022-08-11 11:55:00,34.12,34.18,34.09,34.14,55478.0,33.4116,33.4704,33.3823,33.4312,55478.0
2022-08-11 12:00:00,34.15,34.24,34.14,34.21,34134.0,33.441,33.5291,33.4312,33.4998,34134.0
2022-08-11 12:05:00,34.21,34.23,34.17,34.18,70626.0,33.4998,33.5193,33.4606,33.4704,70626.0
2022-08-11 12:10:00,34.19,34.2,34.11,34.15,36532.0,33.4802,33.49,33.4018,33.441,36532.0
2022-08-11 12:15:00,34.16,34.2,34.12,34.15,42364.0,33.4508,33.49,33.4116,33.441,42364.0
2022-08-11 12:20:00,34.16,34.19,34.12,34.18,49365.0,33.4508,33.4802,33.4116,33.4704,49365.0
2022-08-11 12:25:00,34.19,34.26,34.19,34.26,38898.0,33.4802,33.5487,33.4802,33.5487,38898.0
2022-08-11 12:30:00,34.26,34.34,34.25,34.31,39067.0,33.5487,33.6271,33.5389,33.5977,39067.0
2022-08-11 12:35:00,34.3,34.34,34.3,34.33,39519.0,33.5879,33.6271,33.5879,33.6173,39519.0
2022-08-11 12:40:00,34.32,34.34,34.29,34.29,32956.0,33.6075,33.6271,33.5781,33.5781,32956.0
2022-08-11 12:45:00,34.3,34.3,34.23,34.26,90542.0,33.5879,33.5879,33.5193,33.5487,90542.0
2022-08-11 12:50:00,34.27,34.36,34.25,34.36,55641.0,33.5585,33.6466,33.5389,33.6466,55641.0
2022-08-11 12:55:00,34.35,34.36,34.32,34.35,24088.0,33.6369,33.6466,33.6075,33.6369,24088.0
2022-08-11 13:00:00,34.36,34.38,34.31,34.32,38187.0,33.6466,33.6662,33.5977,33.6075,38187.0
2022-08-11 13:05:00,34.33,34.36,34.31,34.34,34931.0,33.6173,33.6466,33.5977,33.6271,34931.0
2022-08-11 13:10:00,34.34,34.36,34.33,34.34,27318.0,33.6271,33.6466,33.6173,33.6271,27318.0
2022-08-11 13:15:00,34.35,34.4,34.33,34.38,30837.0,33.6369,33.6858,33.6173,33.6662,30837.0
2022-08-11 13:20:00,34.37,34.4,34.35,34.37,53428.0,33.6564,33.6858,33.6369,33.6564,53428.0
2022-08-11 13:25:00,34.37,34.38,34.34,34.37,40390.0,33.6564,33.6662,33.6271,33.6564,40390.0
2022-08-11 13:30:00,34.36,34.37,34.32,34.32,42543.0,33.6466,33.6564,33.6075,33.6075,42543.0
2022-08-11 13:35:00,34.32,34.34,34.29,34.33,58030.0,33.6075,33.6271,33.5781,33.6173,58030.0
2022-08-11 13:40:00,34.32,34.38,34.31,34.38,46077.0,33.6075,33.6662,33.5977,33.6662,46077.0
2022-08-11 13:45:00,34.37,34.38,34.33,34.36,40400.0,33.6564,33.6662,33.6173,33.6466,40400.0
2022-08-11 13:50:00,34.36,34.37,34.3,34.32,26905.0,33.6466,33.6564,33.5879,33.6075,26905.0
2022-08-11 13:55:00,34.32,34.34,34.29,34.32,42636.0,33.6075,33.6271,33.5781,33.6075,42636.0
2022-08-11 14:00:00,34.31,34.31,34.25,34.27,45530.0,33.5977,33.5977,33.5389,33.5585,45530.0
2022-08-11 14:05:00,34.27,34.27,34.19,34.22,48468.0,33.5585,33.5585,33.4802,33.5096,48468.0
2022-08-11 14:10:00,34.22,34.25,34.21,34.24,44754.0,33.5096,33.5389,33.4998,33.5291,44754.0
2022-08-11 14:15:00,34.24,34.34,34.23,34.34,45548.0,33.5291,33.6271,33.5193,33.6271,45548.0
2022-08-11 14:20:00,34.33,34.35,34.31,34.33,39494.0,33.6173,33.6369,33.5977,33.6173,39494.0
2022-08-11 14:25:00,34.33,34.34,34.24,34.26,54531.0,33.6173,33.6271,33.5291,33.5487,54531.0
2022-08-11 14:30:00,34.26,34.26,34.15,34.18,85330.0,33.5487,33.5487,33.441,33.4704,85330.0
2022-08-11 14:35:00,34.17,34.21,34.15,34.16,52271.0,33.4606,33.4998,33.441,33.4508,52271.0
2022-08-11 14:40:00,34.17,34.18,34.12,34.15,48274.0,33.4606,33.4704,33.4116,33.441,48274.0
2022-08-11 14:45:00,34.14,34.15,34.07,34.07,63122.0,33.4312,33.441,33.3627,33.3627,63122.0
2022-08-11 14:50:00,34.07,34.08,34.0,34.02,55268.0,33.3627,33.3725,33.2941,33.3137,55268.0
2022-08-11 14:55:00,34.02,34.06,34.02,34.04,64330.0,33.3137,33.3529,33.3137,33.3333,64330.0
2022-08-11 15:00:00,34.04,34.06,34.0,34.05,87892.0,33.3333,33.3529,33.2941,33.3431,87892.0
2022-08-11 15:05:00,34.04,34.05,33.99,34.04,44368.0,33.3333,33.3431,33.2843,33.3333,44368.0
2022-08-11 15:10:00,34.05,34.05,33.95,33.99,79313.0,33.3431,33.3431,33.2452,33.2843,79313.0
2022-08-11 15:15:00,33.99,33.99,33.94,33.95,149181.0,33.2843,33.2843,33.2354,33.2452,149181.0
2022-08-11 15:20:00,33.95,33.95,33.88,33.89,174488.0,33.2452,33.2452,33.1766,33.1864,174488.0
2022-08-11 15:25:00,33.9,33.91,33.88,33.89,119273.0,33.1962,33.206,33.1766,33.1864,119273.0
2022-08-11 15:30:00,33.9,33.98,33.88,33.96,174009.0,33.1962,33.2745,33.1766,33.255,174009.0
2022-08-11 15:35:00,33.97,33.97,33.89,33.93,93229.0,33.2647,33.2647,33.1864,33.2256,93229.0
2022-08-11 15:40:00,33.93,33.95,33.88,33.89,93962.0,33.2256,33.2452,33.1766,33.1864,93962.0
2022-08-11 15:45:00,33.89,33.89,33.84,33.89,102772.0,33.1864,33.1864,33.1374,33.1864,102772.0
2022-08-11 15:50:00,33.89,33.96,33.86,33.96,271194.0,33.1864,33.255,33.157,33.255,271194.0
2022-08-11 15:55:00,33.95,33.98,33.95,33.97,358129.0,33.2452,33.2745,33.2452,33.2647,358129.0
2022-08-12 09:30:00,34.38,34.47,34.26,34.35,252993.0,33.6662,33.7544,33.5487,33.6369,252993.0
2022-08-12 09:35:00,34.34,34.52,34.31,34.5,174506.0,33.6271,33.8033,33.5977,33.7837,174506.0
2022-08-12 09:40:00,34.5,34.6,34.48,34.52,147231.0,33.7837,33.8817,33.7642,33.8033,147231.0
2022-08-12 09:45:00,34.52,34.56,34.43,34.45,83528.0,33.8033,33.8425,33.7152,33.7348,83528.0
2022-08-12 09:50:00,34.45,34.5,34.37,34.39,46281.0,33.7348,33.7837,33.6564,33.676,46281.0
2022-08-12 09:55:00,34.38,34.39,34.3,34.3,45508.0,33.6662,33.676,33.5879,33.5879,45508.0
2022-08-12 10:00:00,34.3,34.3,34.15,34.19,72759.0,33.5879,33.5879,33.441,33.4802,72759.0
2022-08-12 10:05:00,34.22,34.26,34.13,34.18,78536.0,33.5096,33.5487,33.4214,33.4704,78536.0
2022-08-12 10:10:00,34.19,34.33,34.18,34.2,72853.0,33.4802,33.6173,33.4704,33.49,72853.0
2022-08-12 10:15:00,34.18,34.28,34.15,34.27,62281.0,33.4704,33.5683,33.441,33.5585,62281.0
2022-08-12 10:20:00,34.28,34.31,34.22,34.22,31529.0,33.5683,33.5977,33.5096,33.5096,31529.0
2022-08-12 10:25:00,34.23,34.27,34.19,34.24,52809.0,33.5193,33.5585,33.4802,33.5291,52809.0
2022-08-12 10:30:00,34.24,34.3,34.2,34.22,45195.0,33.5291,33.5879,33.49,33.5096,45195.0
2022-08-12 10:35:00,34.22,34.26,34.08,34.12,118361.0,33.5096,33.5487,33.3725,33.4116,118361.0
2022-08-12 10:40:00,34.13,34.15,34.1,34.11,29640.0,33.4214,33.441,33.392,33.4018,29640.0
2022-08-12 10:45:00,34.11,34.17,34.09,34.16,34204.0,33.4018,33.4606,33.3823,33.4508,34204.0
2022-08-12 10:50:00,34.16,34.2,34.13,34.2,41682.0,33.4508,33.49,33.4214,33.49,41682.0
2022-08-12 10:55:00,34.2,34.24,34.18,34.2,53237.0,33.49,33.5291,33.4704,33.49,53237.0
2022-08-12 11:00:00,34.2,34.32,34.19,34.27,74263.0,33.49,33.6075,33.4802,33.5585,74263.0
2022-08-12 11:05:00,34.28,34.3,34.23,34.25,31666.0,33.5683,33.5879,33.5193,33.5389,31666.0
2022-08-12 11:10:00,34.24,34.25,34.2,34.22,27413.0,33.5291,33.5389,33.49,33.5096,27413.0
2022-08-12 11:15:00,34.21,34.3,34.2,34.28,56812.0,33.4998,33.5879,33.49,33.5683,56812.0
2022-08-12 11:20:00,34.27,34.35,34.27,34.32,58894.0,33.5585,33.6369,33.5585,33.6075,58894.0
2022-08-12 11:25:00,34.32,34.35,34.3,34.3,48278.0,33.6075,33.6369,33.5879,33.5879,48278.0
2022-08-12 11:30:00,34.31,34.32,34.24,34.29,42375.0,33.5977,33.6075,33.5291,33.5781,42375.0
2022-08-12 11:35:00,34.29,34.32,34.28,34.32,36150.0,33.5781,33.6075,33.5683,33.6075,36150.0
2022-08-12 11:40:00,34.3,34.37,34.26,34.37,75599.0,33.5879,33.6564,33.5487,33.6564,75599.0
2022-08-12 11:45:00,34.38,34.47,34.36,34.45,115424.0,33.6662,33.7544,33.6466,33.7348,115424.0
2022-08-12 11:50:00,34.45,34.49,34.43,34.47,102103.0,33.7348,33.7739,33.7152,33.7544,102103.0
2022-08-12 11:55:00,34.47,34.5,34.45,34.46,84676.0,33.7544,33.7837,33.7348,33.7446,84676.0
2022-08-12 12:00:00,34.47,34.51,34.45,34.48,62043.0,33.7544,33.7935,33.7348,33.7642,62043.0
2022-08-12 12:05:00,34.49,34.5,34.44,34.5,61523.0,33.7739,33.7837,33.725,33.7837,61523.0
2022-08-12 12:10:00,34.5,34.52,34.49,34.5,93448.0,33.7837,33.8033,33.7739,33.7837,93448.0
2022-08-12 12:15:00,34.5,34.54,34.48,34.5,62658.0,33.7837,33.8229,33.7642,33.7837,62658.0
2022-08-12 12:20:00,34.51,34.54,34.5,34.5,49925.0,33.7935,33.8229,33.7837,33.7837,49925.0
2022-08-12 12:25:00,34.5,34.52,34.46,34.47,33154.0,33.7837,33.8033,33.7446,33.7544,33154.0
2022-08-12 12:30:00,34.46,34.5,34.45,34.5,27812.0,33.7446,33.7837,33.7348,33.7837,27812.0
2022-08-12 12:35:00,34.5,34.5,34.44,34.48,46437.0,33.7837,33.7837,33.725,33.7642,46437.0
2022-08-12 12:40:00,34.48,34.48,34.45,34.47,23129.0,33.7642,33.7642,33.7348,33.7544,23129.0
2022-08-12 12:45:00,34.47,34.5,34.45,34.47,36473.0,33.7544,33.7837,33.7348,33.7544,36473.0
2022-08-12 12:50:00,34.48,34.49,34.45,34.46,32593.0,33.7642,33.7739,33.7348,33.7446,32593.0
2022-08-12 12:55:00,34.46,34.47,34.45,34.45,23492.0,33.7446,33.7544,33.7348,33.7348,23492.0
2022-08-12 13:00:00,34.45,34.49,34.45,34.45,24318.0,33.7348,33.7739,33.7348,33.7348,24318.0
2022-08-12 13:05:00,34.46,34.51,34.44,34.5,64767.0,33.7446,33.7935,33.725,33.7837,64767.0
2022-08-12 13:10:00,34.5,34.51,34.47,34.47,25923.0,33.7837,33.7935,33.7544,33.7544,25923.0
2022-08-12 13:15:00,34.46,34.5,34.46,34.47,37849.0,33.7446,33.7837,33.7446,33.7544,37849.0
2022-08-12 13:20:00,34.47,34.5,34.46,34.5,43895.0,33.7544,33.7837,33.7446,33.7837,43895.0
2022-08-12 13:25:00,34.49,34.52,34.48,34.49,41538.0,33.7739,33.8033,33.7642,33.7739,41538.0
2022-08-12 13:30:00,34.5,34.52,34.48,34.49,50029.0,33.7837,33.8033,33.7642,33.7739,50029.0
2022-08-12 13:35:00,34.48,34.5,34.47,34.48,20086.0,33.7642,33.7837,33.7544,33.7642,20086.0
2022-08-12 13:40:00,34.48,34.53,34.48,34.52,57214.0,33.7642,33.8131,33.7642,33.8033,57214.0
2022-08-12 13:45:00,34.52,34.55,34.52,34.55,43400.0,33.8033,33.8327,33.8033,33.8327,43400.0
2022-08-12 13:50:00,34.55,34.61,34.54,34.58,110195.0,33.8327,33.8915,33.8229,33.8621,110195.0
2022-08-12 13:55:00,34.58,34.58,34.5,34.51,47060.0,33.8621,33.8621,33.7837,33.7935,47060.0
2022-08-12 14:00:00,34.5,34.53,34.49,34.52,46815.0,33.7837,33.8131,33.7739,33.8033,46815.0
2022-08-12 14:05:00,34.51,34.52,34.49,34.52,24179.0,33.7935,33.8033,33.7739,33.8033,24179.0
2022-08-12 14:10:00,34.51,34.53,34.5,34.52,28665.0,33.7935,33.8131,33.7837,33.8033,28665.0
2022-08-12 14:15:00,34.51,34.54,34.51,34.52,35558.0,33.7935,33.8229,33.7935,33.8033,35558.0
2022-08-12 14:20:00,34.52,34.56,34.52,34.53,36205.0,33.8033,33.8425,33.8033,33.8131,36205.0
2022-08-12 14:25:00,34.53,34.54,34.51,34.53,25672.0,33.8131,33.8229,33.7935,33.8131,25672.0
2022-08-12 14:30:00,34.53,34.59,34.52,34.59,39536.0,33.8131,33.8719,33.8033,33.8719,39536.0
2022-08-12 14:35:00,34.58,34.59,34.55,34.56,79530.0,33.8621,33.8719,33.8327,33.8425,79530.0
2022-08-12 14:40:00,34.55,34.58,34.55,34.58,28716.0,33.8327,33.8621,33.8327,33.8621,28716.0
2022-08-12 14:45:00,34.58,34.59,34.53,34.55,74646.0,33.8621,33.8719,33.8131,33.8327,74646.0
2022-08-12 14:50:00,34.55,34.58,34.54,34.55,47331.0,33.8327,33.8621,33.8229,33.8327,47331.0
2022-08-12 14:55:00,34.55,34.55,34.51,34.51,60821.0,33.8327,33.8327,33.7935,33.7935,60821.0
2022-08-12 15:00:00,34.52,34.53,34.47,34.52,76933.0,33.8033,33.8131,33.7544,33.8033,76933.0
2022-08-12 15:05:00,34.52,34.54,34.46,34.48,73394.0,33.8033,33.8229,33.7446,33.7642,73394.0
2022-08-12 15:10:00,34.48,34.53,34.47,34.51,80636.0,33.7642,33.8131,33.7544,33.7935,80636.0
2022-08-12 15:15:00,34.51,34.52,34.47,34.5,111129.0,33.7935,33.8033,33.7544,33.7837,111129.0
2022-08-12 15:20:00,34.5,34.51,34.46,34.5,92544.0,33.7837,33.7935,33.7446,33.7837,92544.0
2022-08-12 15:25:00,34.5,34.52,34.48,34.48,84550.0,33.7837,33.8033,33.7642,33.7642,84550.0
2022-08-12 15:30:00,34.48,34.49,34.44,34.44,102916.0,33.7642,33.7739,33.725,33.725,102916.0
2022-08-12 15:35:00,34.45,34.49,34.43,34.48,111817.0,33.7348,33.7739,33.7152,33.7642,111817.0
2022-08-12 15:40:00,34.48,34.51,34.46,34.47,173207.0,33.7642,33.7935,33.7446,33.7544,173207.0
2022-08-12 15:45:00,34.46,34.51,34.44,34.51,204632.0,33.7446,33.7935,33.725,33.7935,204632.0
2022-08-12 15:50:00,34.51,34.54,34.48,34.5,250481.0,33.7935,33.8229,33.7642,33.7837,250481.0
2022-08-12 15:55:00,34.5,34.53,34.47,34.5,644888.0,33.7837,33.8131,33.7544,33.7837,644888.0
2022-08-15 09:30:00,34.59,35.03,34.48,35.02,693157.0,33.8719,34.3027,33.7642,34.2929,693157.0
2022-08-15 09:35:00,35.02,35.08,34.87,34.98,303757.0,34.2929,34.3517,34.1461,34.2538,303757.0
2022-08-15 09:40:00,34.97,34.99,34.82,34.91,152386.0,34.244,34.2636,34.0971,34.1852,152386.0
2022-08-15 09:45:00,34.91,35.08,34.9,34.99,263351.0,34.1852,34.3517,34.1754,34.2636,263351.0
2022-08-15 09:50:00,34.98,35.14,34.95,35.11,131238.0,34.2538,34.4105,34.2244,34.3811,131238.0
2022-08-15 09:55:00,35.11,35.18,35.07,35.14,146476.0,34.3811,34.4496,34.3419,34.4105,146476.0
2022-08-15 10:00:00,35.14,35.2,35.07,35.16,151064.0,34.4105,34.4692,34.3419,34.43,151064.0
2022-08-15 10:05:00,35.16,35.23,35.14,35.16,150941.0,34.43,34.4986,34.4105,34.43,150941.0
2022-08-15 10:10:00,35.16,35.18,35.06,35.1,87883.0,34.43,34.4496,34.3321,34.3713,87883.0
2022-08-15 10:15:00,35.1,35.16,35.08,35.09,74100.0,34.3713,34.43,34.3517,34.3615,74100.0
2022-08-15 10:20:00,35.09,35.09,34.94,34.97,114776.0,34.3615,34.3615,34.2146,34.244,114776.0
2022-08-15 10:25:00,34.96,35.01,34.89,34.91,96976.0,34.2342,34.2832,34.1656,34.1852,96976.0
2022-08-15 10:30:00,34.91,35.07,34.88,35.04,75446.0,34.1852,34.3419,34.1559,34.3125,75446.0
2022-08-15 10:35:00,35.04,35.08,34.97,34.98,47884.0,34.3125,34.3517,34.244,34.2538,47884.0
2022-08-15 10:40:00,34.99,35.02,34.96,35.0,50533.0,34.2636,34.2929,34.2342,34.2734,50533.0
2022-08-15 10:45:00,35.01,35.01,34.89,34.9,51818.0,34.2832,34.2832,34.1656,34.1754,51818.0
2022-08-15 10:50:00,34.9,34.96,34.86,34.95,226312.0,34.1754,34.2342,34.1363,34.2244,226312.0
2022-08-15 10:55:00,34.95,34.97,34.9,34.95,54108.0,34.2244,34.244,34.1754,34.2244,54108.0
2022-08-15 11:00:00,34.95,34.97,34.91,34.95,39842.0,34.2244,34.244,34.1852,34.2244,39842.0
2022-08-15 11:05:00,34.96,35.03,34.95,34.95,65556.0,34.2342,34.3027,34.2244,34.2244,65556.0
2022-08-15 11:10:00,34.96,34.96,34.86,34.91,43111.0,34.2342,34.2342,34.1363,34.1852,43111.0
2022-08-15 11:15:00,34.92,34.95,34.88,34.93,23881.0,34.195,34.2244,34.1559,34.2048,23881.0
2022-08-15 11:20:00,34.93,35.02,34.91,35.01,51605.0,34.2048,34.2929,34.1852,34.2832,51605.0
2022-08-15 11:25:00,35.01,35.03,34.98,34.98,30617.0,34.2832,34.3027,34.2538,34.2538,30617.0
2022-08-15 11:30:00,34.99,35.05,34.97,35.05,53690.0,34.2636,34.3223,34.244,34.3223,53690.0
2022-08-15 11:35:00,35.05,35.21,35.03,35.2,156301.0,34.3223,34.479,34.3027,34.4692,156301.0
2022-08-15 11:40:00,35.19,35.3,35.18,35.29,113180.0,34.4594,34.5671,34.4496,34.5573,113180.0
2022-08-15 11:45:00,35.29,35.45,35.28,35.42,321557.0,34.5573,34.714,34.5475,34.6846,321557.0
2022-08-15 11:50:00,35.43,35.48,35.4,35.44,134185.0,34.6944,34.7434,34.6651,34.7042,134185.0
2022-08-15 11:55:00,35.45,35.46,35.36,35.37,79631.0,34.714,34.7238,34.6259,34.6357,79631.0
2022-08-15 12:00:00,35.36,35.38,35.3,35.32,81571.0,34.6259,34.6455,34.5671,34.5867,81571.0
2022-08-15 12:05:00,35.33,35.38,35.28,35.34,43578.0,34.5965,34.6455,34.5475,34.6063,43578.0
2022-08-15 12:10:00,35.33,35.4,35.31,35.38,42926.0,34.5965,34.6651,34.5769,34.6455,42926.0
2022-08-15 12:15:00,35.38,35.4,35.33,35.36,47048.0,34.6455,34.6651,34.5965,34.6259,47048.0
2022-08-15 12:20:00,35.35,35.4,35.32,35.38,58739.0,34.6161,34.6651,34.5867,34.6455,58739.0
2022-08-15 12:25:00,35.37,35.39,35.36,35.37,40988.0,34.6357,34.6553,34.6259,34.6357,40988.0
2022-08-15 12:30:00,35.36,35.4,35.35,35.39,26364.0,34.6259,34.6651,34.6161,34.6553,26364.0
2022-08-15 12:35:00,35.4,35.4,35.32,35.33,51580.0,34.6651,34.6651,34.5867,34.5965,51580.0
2022-08-15 12:40:00,35.33,35.33,35.27,35.29,41988.0,34.5965,34.5965,34.5378,34.5573,41988.0
2022-08-15 12:45:00,35.29,35.29,35.24,35.25,29241.0,34.5573,34.5573,34.5084,34.5182,29241.0
2022-08-15 12:50:00,35.26,35.3,35.23,35.3,25393.0,34.528,34.5671,34.4986,34.5671,25393.0
2022-08-15 12:55:00,35.3,35.33,35.28,35.28,39777.0,34.5671,34.5965,34.5475,34.5475,39777.0
2022-08-15 13:00:00,35.29,35.29,35.22,35.26,32275.0,34.5573,34.5573,34.4888,34.528,32275.0
2022-08-15 13:05:00,35.27,35.3,35.23,35.26,32264.0,34.5378,34.5671,34.4986,34.528,32264.0
2022-08-15 13:10:00,35.27,35.32,35.26,35.27,26554.0,34.5378,34.5867,34.528,34.5378,26554.0
2022-08-15 13:15:00,35.27,35.28,35.23,35.25,39105.0,34.5378,34.5475,34.4986,34.5182,39105.0
2022-08-15 13:20:00,35.24,35.26,35.2,35.25,20953.0,34.5084,34.528,34.4692,34.5182,20953.0
2022-08-15 13:25:00,35.26,35.27,35.25,35.25,20705.0,34.528,34.5378,34.5182,34.5182,20705.0
2022-08-15 13:30:00,35.25,35.28,35.22,35.23,19809.0,34.5182,34.5475,34.4888,34.4986,19809.0
2022-08-15 13:35:00,35.24,35.26,35.2,35.21,30366.0,34.5084,34.528,34.4692,34.479,30366.0
2022-08-15 13:40:00,35.21,35.22,35.17,35.18,26781.0,34.479,34.4888,34.4398,34.4496,26781.0
2022-08-15 13:45:00,35.19,35.21,35.18,35.2,22755.0,34.4594,34.479,34.4496,34.4692,22755.0
2022-08-15 13:50:00,35.21,35.23,35.19,35.2,28918.0,34.479,34.4986,34.4594,34.4692,28918.0
2022-08-15 13:55:00,35.21,35.23,35.2,35.22,14325.0,34.479,34.4986,34.4692,34.4888,14325.0
2022-08-15 14:00:00,35.23,35.26,35.21,35.26,19042.0,34.4986,34.528,34.479,34.528,19042.0
2022-08-15 14:05:00,35.26,35.26,35.2,35.2,27996.0,34.528,34.528,34.4692,34.4692,27996.0
2022-08-15 14:10:00,35.21,35.22,35.17,35.2,30786.0,34.479,34.4888,34.4398,34.4692,30786.0
2022-08-15 14:15:00,35.19,35.23,35.19,35.21,32586.0,34.4594,34.4986,34.4594,34.479,32586.0
2022-08-15 14:20:00,35.22,35.23,35.2,35.22,12478.0,34.4888,34.4986,34.4692,34.4888,12478.0
2022-08-15 14:25:00,35.22,35.26,35.19,35.25,45068.0,34.4888,34.528,34.4594,34.5182,45068.0
2022-08-15 14:30:00,35.26,35.27,35.23,35.27,54526.0,34.528,34.5378,34.4986,34.5378,54526.0
2022-08-15 14:35:00,35.27,35.31,35.26,35.29,43519.0,34.5378,34.5769,34.528,34.5573,43519.0
2022-08-15 14:40:00,35.29,35.3,35.26,35.29,36983.0,34.5573,34.5671,34.528,34.5573,36983.0
2022-08-15 14:45:00,35.29,35.32,35.27,35.3,38601.0,34.5573,34.5867,34.5378,34.5671,38601.0
2022-08-15 14:50:00,35.31,35.31,35.26,35.27,41503.0,34.5769,34.5769,34.528,34.5378,41503.0
2022-08-15 14:55:00,35.26,35.27,35.21,35.22,43524.0,34.528,34.5378,34.479,34.4888,43524.0
2022-08-15 15:00:00,35.22,35.23,35.17,35.18,60204.0,34.4888,34.4986,34.4398,34.4496,60204.0
2022-08-15 15:05:00,35.18,35.2,35.14,35.15,53178.0,34.4496,34.4692,34.4105,34.4202,53178.0
2022-08-15 15:10:00,35.15,35.22,35.14,35.2,69561.0,34.4202,34.4888,34.4105,34.4692,69561.0
2022-08-15 15:15:00,35.2,35.29,35.2,35.29,44745.0,34.4692,34.5573,34.4692,34.5573,44745.0
2022-08-15 15:20:00,35.29,35.32,35.29,35.3,42827.0,34.5573,34.5867,34.5573,34.5671,42827.0
2022-08-15 15:25:00,35.3,35.31,35.27,35.29,64225.0,34.5671,34.5769,34.5378,34.5573,64225.0
2022-08-15 15:30:00,35.29,35.32,35.28,35.3,75466.0,34.5573,34.5867,34.5475,34.5671,75466.0
2022-08-15 15:35:00,35.3,35.31,35.19,35.21,159502.0,34.5671,34.5769,34.4594,34.479,159502.0
2022-08-15 15:40:00,35.22,35.22,35.16,35.17,102424.0,34.4888,34.4888,34.43,34.4398,102424.0
2022-08-15 15:45:00,35.17,35.2,35.15,35.16,171028.0,34.4398,34.4692,34.4202,34.43,171028.0
2022-08-15 15:50:00,35.16,35.17,35.07,35.07,241117.0,34.43,34.4398,34.3419,34.3419,241117.0
2022-08-15 15:55:00,35.07,35.07,34.99,35.0,996671.0,34.3419,34.3419,34.2636,34.2734,996671.0
2022-08-16 09:30:00,35.08,35.14,34.89,34.96,286011.0,34.3517,34.4105,34.1656,34.2342,286011.0
2022-08-16 09:35:00,34.95,35.07,34.87,34.93,111617.0,34.2244,34.3419,34.1461,34.2048,111617.0
2022-08-16 09:40:00,34.94,34.94,34.79,34.81,120835.0,34.2146,34.2146,34.0677,34.0873,120835.0
2022-08-16 09:45:00,34.8,34.9,34.75,34.77,114676.0,34.0775,34.1754,34.0285,34.0481,114676.0
2022-08-16 09:50:00,34.76,34.94,34.74,34.87,218552.0,34.0383,34.2146,34.0188,34.1461,218552.0
2022-08-16 09:55:00,34.87,34.89,34.82,34.83,111659.0,34.1461,34.1656,34.0971,34.1069,111659.0
2022-08-16 10:00:00,34.84,34.89,34.73,34.79,297316.0,34.1167,34.1656,34.009,34.0677,297316.0
2022-08-16 10:05:00,34.79,34.85,34.7,34.75,117624.0,34.0677,34.1265,33.9796,34.0285,117624.0
2022-08-16 10:10:00,34.75,34.94,34.74,34.88,114428.0,34.0285,34.2146,34.0188,34.1559,114428.0
2022-08-16 10:15:00,34.89,35.0,34.85,34.98,160731.0,34.1656,34.2734,34.1265,34.2538,160731.0
2022-08-16 10:20:00,34.97,34.99,34.9,34.95,74983.0,34.244,34.2636,34.1754,34.2244,74983.0
2022-08-16 10:25:00,34.95,34.95,34.85,34.88,58577.0,34.2244,34.2244,34.1265,34.1559,58577.0
2022-08-16 10:30:00,34.87,34.88,34.78,34.8,48884.0,34.1461,34.1559,34.0579,34.0775,48884.0
2022-08-16 10:35:00,34.79,34.84,34.76,34.79,67067.0,34.0677,34.1167,34.0383,34.0677,67067.0
2022-08-16 10:40:00,34.79,34.91,34.79,34.88,58180.0,34.0677,34.1852,34.0677,34.1559,58180.0
2022-08-16 10:45:00,34.88,35.03,34.87,35.01,113186.0,34.1559,34.3027,34.1461,34.2832,113186.0
2022-08-16 10:50:00,35.0,35.1,35.0,35.05,98885.0,34.2734,34.3713,34.2734,34.3223,98885.0
2022-08-16 10:55:00,35.05,35.08,34.94,34.95,68475.0,34.3223,34.3517,34.2146,34.2244,68475.0
2022-08-16 11:00:00,34.94,35.0,34.92,34.93,60667.0,34.2146,34.2734,34.195,34.2048,60667.0
2022-08-16 11:05:00,34.93,35.05,34.93,35.02,58388.0,34.2048,34.3223,34.2048,34.2929,58388.0
2022-08-16 11:10:00,35.02,35.12,35.01,35.09,62974.0,34.2929,34.3909,34.2832,34.3615,62974.0
2022-08-16 11:15:00,35.09,35.18,35.07,35.18,93970.0,34.3615,34.4496,34.3419,34.4496,93970.0
2022-08-16 11:20:00,35.19,35.2,35.13,35.16,83571.0,34.4594,34.4692,34.4007,34.43,83571.0
2022-08-16 11:25:00,35.15,35.24,35.14,35.23,72869.0,34.4202,34.5084,34.4105,34.4986,72869.0
2022-08-16 11:30:00,35.23,35.27,35.2,35.22,61667.0,34.4986,34.5378,34.4692,34.4888,61667.0
2022-08-16 11:35:00,35.21,35.22,35.16,35.19,40899.0,34.479,34.4888,34.43,34.4594,40899.0
2022-08-16 11:40:00,35.19,35.27,35.15,35.26,71128.0,34.4594,34.5378,34.4202,34.528,71128.0
2022-08-16 11:45:00,35.27,35.31,35.24,35.27,92237.0,34.5378,34.5769,34.5084,34.5378,92237.0
2022-08-16 11:50:00,35.26,35.32,35.26,35.27,57054.0,34.528,34.5867,34.528,34.5378,57054.0
2022-08-16 11:55:00,35.27,35.37,35.24,35.36,71886.0,34.5378,34.6357,34.5084,34.6259,71886.0
2022-08-16 12:00:00,35.36,35.44,35.35,35.42,137614.0,34.6259,34.7042,34.6161,34.6846,137614.0
2022-08-16 12:05:00,35.43,35.5,35.4,35.42,109812.0,34.6944,34.763,34.6651,34.6846,109812.0
2022-08-16 12:10:00,35.41,35.43,35.36,35.4,72086.0,34.6748,34.6944,34.6259,34.6651,72086.0
2022-08-16 12:15:00,35.4,35.5,35.39,35.5,50747.0,34.6651,34.763,34.6553,34.763,50747.0
2022-08-16 12:20:00,35.49,35.5,35.44,35.48,54830.0,34.7532,34.763,34.7042,34.7434,54830.0
2022-08-16 12:25:00,35.47,35.48,35.41,35.43,36836.0,34.7336,34.7434,34.6748,34.6944,36836.0
2022-08-16 12:30:00,35.42,35.45,35.36,35.37,57918.0,34.6846,34.714,34.6259,34.6357,57918.0
2022-08-16 12:35:00,35.36,35.38,35.35,35.35,57830.0,34.6259,34.6455,34.6161,34.6161,57830.0
2022-08-16 12:40:00,35.36,35.37,35.3,35.33,50435.0,34.6259,34.6357,34.5671,34.5965,50435.0
2022-08-16 12:45:00,35.33,35.4,35.33,35.39,23839.0,34.5965,34.6651,34.5965,34.6553,23839.0
2022-08-16 12:50:00,35.39,35.41,35.38,35.39,28944.0,34.6553,34.6748,34.6455,34.6553,28944.0
2022-08-16 12:55:00,35.38,35.39,35.34,35.34,27891.0,34.6455,34.6553,34.6063,34.6063,27891.0
2022-08-16 13:00:00,35.34,35.38,35.33,35.37,28297.0,34.6063,34.6455,34.5965,34.6357,28297.0
2022-08-16 13:05:00,35.38,35.43,35.35,35.43,50077.0,34.6455,34.6944,34.6161,34.6944,50077.0
2022-08-16 13:10:00,35.43,35.49,35.41,35.46,51231.0,34.6944,34.7532,34.6748,34.7238,51231.0
2022-08-16 13:15:00,35.45,35.47,35.44,35.47,37808.0,34.714,34.7336,34.7042,34.7336,37808.0
2022-08-16 13:20:00,35.46,35.53,35.46,35.53,84718.0,34.7238,34.7924,34.7238,34.7924,84718.0
2022-08-16 13:25:00,35.52,35.53,35.5,35.51,62755.0,34.7826,34.7924,34.763,34.7728,62755.0
2022-08-16 13:30:00,35.51,35.57,35.5,35.57,86063.0,34.7728,34.8315,34.763,34.8315,86063.0
2022-08-16 13:35:00,35.57,35.59,35.55,35.58,64006.0,34.8315,34.8511,34.8119,34.8413,64006.0
2022-08-16 13:40:00,35.59,35.6,35.58,35.59,45985.0,34.8511,34.8609,34.8413,34.8511,45985.0
2022-08-16 13:45:00,35.59,35.67,35.59,35.66,90721.0,34.8511,34.9294,34.8511,34.9197,90721.0
2022-08-16 13:50:00,35.67,35.74,35.64,35.74,168991.0,34.9294,34.998,34.9001,34.998,168991.0
2022-08-16 13:55:00,35.73,35.79,35.72,35.77,115887.0,34.9882,35.047,34.9784,35.0274,115887.0
2022-08-16 14:00:00,35.77,35.79,35.71,35.71,96609.0,35.0274,35.047,34.9686,34.9686,96609.0
2022-08-16 14:05:00,35.7,35.71,35.64,35.64,73744.0,34.9588,34.9686,34.9001,34.9001,73744.0
2022-08-16 14:10:00,35.65,35.69,35.61,35.62,176831.0,34.9099,34.949,34.8707,34.8805,176831.0
2022-08-16 14:15:00,35.62,35.62,35.55,35.58,158481.0,34.8805,34.8805,34.8119,34.8413,158481.0
2022-08-16 14:20:00,35.58,35.67,35.57,35.62,103558.0,34.8413,34.9294,34.8315,34.8805,103558.0
2022-08-16 14:25:00,35.63,35.64,35.58,35.61,46659.0,34.8903,34.9001,34.8413,34.8707,46659.0
2022-08-16 14:30:00,35.61,35.63,35.59,35.59,65656.0,34.8707,34.8903,34.8511,34.8511,65656.0
2022-08-16 14:35:00,35.6,35.6,35.46,35.49,116647.0,34.8609,34.8609,34.7238,34.7532,116647.0
2022-08-16 14:40:00,35.48,35.49,35.41,35.43,58831.0,34.7434,34.7532,34.6748,34.6944,58831.0
2022-08-16 14:45:00,35.43,35.43,35.3,35.32,62251.0,34.6944,34.6944,34.5671,34.5867,62251.0
2022-08-16 14:50:00,35.33,35.34,35.3,35.31,59353.0,34.5965,34.6063,34.5671,34.5769,59353.0
2022-08-16 14:55:00,35.32,35.41,35.31,35.4,42524.0,34.5867,34.6748,34.5769,34.6651,42524.0
2022-08-16 15:00:00,35.39,35.4,35.33,35.36,54859.0,34.6553,34.6651,34.5965,34.6259,54859.0
2022-08-16 15:05:00,35.36,35.44,35.35,35.4,30983.0,34.6259,34.7042,34.6161,34.6651,30983.0
2022-08-16 15:10:00,35.4,35.43,35.37,35.42,36139.0,34.6651,34.6944,34.6357,34.6846,36139.0
2022-08-16 15:15:00,35.41,35.44,35.39,35.43,68577.0,34.6748,34.7042,34.6553,34.6944,68577.0
2022-08-16 15:20:00,35.42,35.47,35.4,35.45,49667.0,34.6846,34.7336,34.6651,34.714,49667.0
2022-08-16 15:25:00,35.46,35.5,35.45,35.47,59408.0,34.7238,34.763,34.714,34.7336,59408.0
2022-08-16 15:30:00,35.47,35.48,35.42,35.44,58748.0,34.7336,34.7434,34.6846,34.7042,58748.0
2022-08-16 15:35:00,35.44,35.47,35.43,35.45,53692.0,34.7042,34.7336,34.6944,34.714,53692.0
2022-08-16 15:40:00,35.45,35.45,35.41,35.43,65812.0,34.714,34.714,34.6748,34.6944,65812.0
2022-08-16 15:45:00,35.43,35.52,35.42,35.48,120832.0,34.6944,34.7826,34.6846,34.7434,120832.0
2022-08-16 15:50:00,35.48,35.5,35.43,35.43,165469.0,34.7434,34.763,34.6944,34.6944,165469.0
2022-08-16 15:55:00,35.43,35.44,35.34,35.34,821986.0,34.6944,34.7042,34.6063,34.6063,821986.0
2022-08-17 09:30:00,34.77,34.78,34.57,34.68,246913.0,34.0481,34.0579,33.8523,33.96,246913.0
2022-08-17 09:35:00,34.69,34.81,34.68,34.73,186612.0,33.9698,34.0873,33.96,34.009,186612.0
2022-08-17 09:40:00,34.73,34.76,34.66,34.7,79587.0,34.009,34.0383,33.9404,33.9796,79587.0
2022-08-17 09:45:00,34.7,34.79,34.65,34.72,78871.0,33.9796,34.0677,33.9306,33.9992,78871.0
2022-08-17 09:50:00,34.72,34.79,34.67,34.7,173126.0,33.9992,34.0677,33.9502,33.9796,173126.0
2022-08-17 09:55:00,34.71,34.85,34.71,34.81,79808.0,33.9894,34.1265,33.9894,34.0873,79808.0
2022-08-17 10:00:00,34.82,34.82,34.7,34.77,105302.0,34.0971,34.0971,33.9796,34.0481,105302.0
2022-08-17 10:05:00,34.78,34.92,34.77,34.82,55740.0,34.0579,34.195,34.0481,34.0971,55740.0
2022-08-17 10:10:00,34.81,34.9,34.78,34.81,52501.0,34.0873,34.1754,34.0579,34.0873,52501.0
2022-08-17 10:15:00,34.82,34.82,34.72,34.73,47487.0,34.0971,34.0971,33.9992,34.009,47487.0
2022-08-17 10:20:00,34.73,34.77,34.69,34.76,61860.0,34.009,34.0481,33.9698,34.0383,61860.0
2022-08-17 10:25:00,34.76,34.8,34.71,34.73,50749.0,34.0383,34.0775,33.9894,34.009,50749.0
2022-08-17 10:30:00,34.72,34.74,34.64,34.67,62577.0,33.9992,34.0188,33.9208,33.9502,62577.0
2022-08-17 10:35:00,34.68,34.68,34.53,34.61,73514.0,33.96,33.96,33.8131,33.8915,73514.0
2022-08-17 10:40:00,34.6,34.66,34.6,34.64,42374.0,33.8817,33.9404,33.8817,33.9208,42374.0
2022-08-17 10:45:00,34.65,34.68,34.61,34.61,30692.0,33.9306,33.96,33.8915,33.8915,30692.0
2022-08-17 10:50:00,34.61,34.61,34.46,34.46,132201.0,33.8915,33.8915,33.7446,33.7446,132201.0
2022-08-17 10:55:00,34.46,34.54,34.46,34.52,108423.0,33.7446,33.8229,33.7446,33.8033,108423.0
2022-08-17 11:00:00,34.51,34.55,34.48,34.52,51148.0,33.7935,33.8327,33.7642,33.8033,51148.0
2022-08-17 11:05:00,34.53,34.59,34.49,34.55,67035.0,33.8131,33.8719,33.7739,33.8327,67035.0
2022-08-17 11:10:00,34.55,34.56,34.46,34.47,98129.0,33.8327,33.8425,33.7446,33.7544,98129.0
2022-08-17 11:15:00,34.47,34.47,34.38,34.42,162617.0,33.7544,33.7544,33.6662,33.7054,162617.0
2022-08-17 11:20:00,34.42,34.45,34.4,34.4,44988.0,33.7054,33.7348,33.6858,33.6858,44988.0
2022-08-17 11:25:00,34.4,34.42,34.29,34.35,85268.0,33.6858,33.7054,33.5781,33.6369,85268.0
2022-08-17 11:30:00,34.35,34.38,34.27,34.27,100186.0,33.6369,33.6662,33.5585,33.5585,100186.0
2022-08-17 11:35:00,34.27,34.28,34.25,34.26,47930.0,33.5585,33.5683,33.5389,33.5487,47930.0
2022-08-17 11:40:00,34.26,34.28,34.15,34.16,132568.0,33.5487,33.5683,33.441,33.4508,132568.0
2022-08-17 11:45:00,34.16,34.19,34.11,34.12,110685.0,33.4508,33.4802,33.4018,33.4116,110685.0
2022-08-17 11:50:00,34.12,34.15,34.05,34.08,97422.0,33.4116,33.441,33.3431,33.3725,97422.0
2022-08-17 11:55:00,34.08,34.13,34.07,34.09,66989.0,33.3725,33.4214,33.3627,33.3823,66989.0
2022-08-17 12:00:00,34.08,34.16,34.07,34.16,63260.0,33.3725,33.4508,33.3627,33.4508,63260.0
2022-08-17 12:05:00,34.16,34.17,34.1,34.11,40688.0,33.4508,33.4606,33.392,33.4018,40688.0
2022-08-17 12:10:00,34.11,34.14,34.1,34.1,30588.0,33.4018,33.4312,33.392,33.392,30588.0
2022-08-17 12:15:00,34.11,34.13,34.07,34.1,80842.0,33.4018,33.4214,33.3627,33.392,80842.0
2022-08-17 12:20:00,34.11,34.2,34.1,34.19,54558.0,33.4018,33.49,33.392,33.4802,54558.0
2022-08-17 12:25:00,34.19,34.23,34.17,34.22,61377.0,33.4802,33.5193,33.4606,33.5096,61377.0
2022-08-17 12:30:00,34.22,34.25,34.2,34.23,34598.0,33.5096,33.5389,33.49,33.5193,34598.0
2022-08-17 12:35:00,34.23,34.31,34.23,34.27,60598.0,33.5193,33.5977,33.5193,33.5585,60598.0
2022-08-17 12:40:00,34.27,34.28,34.23,34.25,43178.0,33.5585,33.5683,33.5193,33.5389,43178.0
2022-08-17 12:45:00,34.26,34.27,34.22,34.24,45231.0,33.5487,33.5585,33.5096,33.5291,45231.0
2022-08-17 12:50:00,34.24,34.31,34.23,34.3,56847.0,33.5291,33.5977,33.5193,33.5879,56847.0
2022-08-17 12:55:00,34.31,34.31,34.28,34.29,22113.0,33.5977,33.5977,33.5683,33.5781,22113.0
2022-08-17 13:00:00,34.28,34.37,34.27,34.36,145311.0,33.5683,33.6564,33.5585,33.6466,145311.0
2022-08-17 13:05:00,34.36,34.4,34.34,34.38,59351.0,33.6466,33.6858,33.6271,33.6662,59351.0
2022-08-17 13:10:00,34.38,34.46,34.38,34.45,73430.0,33.6662,33.7446,33.6662,33.7348,73430.0
2022-08-17 13:15:00,34.45,34.5,34.42,34.44,77852.0,33.7348,33.7837,33.7054,33.725,77852.0
2022-08-17 13:20:00,34.44,34.51,34.43,34.49,36478.0,33.725,33.7935,33.7152,33.7739,36478.0
2022-08-17 13:25:00,34.49,34.56,34.49,34.55,40515.0,33.7739,33.8425,33.7739,33.8327,40515.0
2022-08-17 13:30:00,34.55,34.57,34.47,34.49,52276.0,33.8327,33.8523,33.7544,33.7739,52276.0
2022-08-17 13:35:00,34.49,34.51,34.46,34.5,17985.0,33.7739,33.7935,33.7446,33.7837,17985.0
2022-08-17 13:40:00,34.5,34.53,34.47,34.47,32192.0,33.7837,33.8131,33.7544,33.7544,32192.0
2022-08-17 13:45:00,34.47,34.54,34.47,34.54,46547.0,33.7544,33.8229,33.7544,33.8229,46547.0
2022-08-17 13:50:00,34.53,34.55,34.5,34.51,34179.0,33.8131,33.8327,33.7837,33.7935,34179.0
2022-08-17 13:55:00,34.51,34.53,34.48,34.51,12645.0,33.7935,33.8131,33.7642,33.7935,12645.0
2022-08-17 14:00:00,34.51,34.72,34.49,34.61,141373.0,33.7935,33.9992,33.7739,33.8915,141373.0
2022-08-17 14:05:00,34.61,34.72,34.56,34.65,107900.0,33.8915,33.9992,33.8425,33.9306,107900.0
2022-08-17 14:10:00,34.66,34.78,34.63,34.77,57499.0,33.9404,34.0579,33.911,34.0481,57499.0
2022-08-17 14:15:00,34.77,34.78,34.68,34.72,82937.0,34.0481,34.0579,33.96,33.9992,82937.0
2022-08-17 14:20:00,34.71,34.72,34.6,34.65,66767.0,33.9894,33.9992,33.8817,33.9306,66767.0
2022-08-17 14:25:00,34.65,34.72,34.61,34.69,40259.0,33.9306,33.9992,33.8915,33.9698,40259.0
2022-08-17 14:30:00,34.69,34.73,34.67,34.71,40499.0,33.9698,34.009,33.9502,33.9894,40499.0
2022-08-17 14:35:00,34.72,34.79,34.71,34.79,38704.0,33.9992,34.0677,33.9894,34.0677,38704.0
2022-08-17 14:40:00,34.78,34.79,34.65,34.66,79763.0,34.0579,34.0677,33.9306,33.9404,79763.0
2022-08-17 14:45:00,34.67,34.68,34.6,34.64,26108.0,33.9502,33.96,33.8817,33.9208,26108.0
2022-08-17 14:50:00,34.64,34.65,34.57,34.59,33099.0,33.9208,33.9306,33.8523,33.8719,33099.0
2022-08-17 14:55:00,34.58,34.63,34.55,34.55,81733.0,33.8621,33.911,33.8327,33.8327,81733.0
2022-08-17 15:00:00,34.55,34.62,34.55,34.61,43714.0,33.8327,33.9012,33.8327,33.8915,43714.0
2022-08-17 15:05:00,34.61,34.64,34.54,34.55,100363.0,33.8915,33.9208,33.8229,33.8327,100363.0
2022-08-17 15:10:00,34.55,34.56,34.41,34.47,193217.0,33.8327,33.8425,33.6956,33.7544,193217.0
2022-08-17 15:15:00,34.47,34.53,34.45,34.49,58374.0,33.7544,33.8131,33.7348,33.7739,58374.0
2022-08-17 15:20:00,34.49,34.53,34.44,34.52,148273.0,33.7739,33.8131,33.725,33.8033,148273.0
2022-08-17 15:25:00,34.52,34.54,34.45,34.48,83017.0,33.8033,33.8229,33.7348,33.7642,83017.0
2022-08-17 15:30:00,34.48,34.5,34.42,34.45,70331.0,33.7642,33.7837,33.7054,33.7348,70331.0
2022-08-17 15:35:00,34.45,34.47,34.43,34.46,62180.0,33.7348,33.7544,33.7152,33.7446,62180.0
2022-08-17 15:40:00,34.45,34.49,34.44,34.48,86828.0,33.7348,33.7739,33.725,33.7642,86828.0
2022-08-17 15:45:00,34.48,34.48,34.41,34.44,131988.0,33.7642,33.7642,33.6956,33.725,131988.0
2022-08-17 15:50:00,34.45,34.51,34.43,34.5,167308.0,33.7348,33.7935,33.7152,33.7837,167308.0
2022-08-17 15:55:00,34.5,34.54,34.44,34.54,406940.0,33.7837,33.8229,33.725,33.8229,406940.0
2022-08-18 09:30:00,34.53,34.59,34.23,34.25,209485.0,33.8131,33.8719,33.5193,33.5389,209485.0
2022-08-18 09:35:00,34.25,34.28,34.06,34.25,132569.0,33.5389,33.5683,33.3529,33.5389,132569.0
2022-08-18 09:40:00,34.25,34.32,34.2,34.29,71677.0,33.5389,33.6075,33.49,33.5781,71677.0
2022-08-18 09:45:00,34.3,34.31,34.09,34.15,93295.0,33.5879,33.5977,33.3823,33.441,93295.0
2022-08-18 09:50:00,34.16,34.26,34.14,34.19,53146.0,33.4508,33.5487,33.4312,33.4802,53146.0
2022-08-18 09:55:00,34.18,34.27,34.17,34.23,40969.0,33.4704,33.5585,33.4606,33.5193,40969.0
2022-08-18 10:00:00,34.22,34.22,34.11,34.11,77051.0,33.5096,33.5096,33.4018,33.4018,77051.0
2022-08-18 10:05:00,34.11,34.17,34.02,34.12,89493.0,33.4018,33.4606,33.3137,33.4116,89493.0
2022-08-18 10:10:00,34.12,34.22,34.11,34.22,51005.0,33.4116,33.5096,33.4018,33.5096,51005.0
2022-08-18 10:15:00,34.21,34.23,34.16,34.22,60545.0,33.4998,33.5193,33.4508,33.5096,60545.0
2022-08-18 10:20:00,34.21,34.29,34.21,34.29,40193.0,33.4998,33.5781,33.4998,33.5781,40193.0
2022-08-18 10:25:00,34.28,34.29,34.24,34.26,32990.0,33.5683,33.5781,33.5291,33.5487,32990.0
2022-08-18 10:30:00,34.26,34.32,34.22,34.32,41111.0,33.5487,33.6075,33.5096,33.6075,41111.0
2022-08-18 10:35:00,34.3,34.34,34.28,34.34,49437.0,33.5879,33.6271,33.5683,33.6271,49437.0
2022-08-18 10:40:00,34.33,34.48,34.32,34.41,172398.0,33.6173,33.7642,33.6075,33.6956,172398.0
2022-08-18 10:45:00,34.42,34.51,34.37,34.51,58399.0,33.7054,33.7935,33.6564,33.7935,58399.0
2022-08-18 10:50:00,34.5,34.51,34.38,34.38,46044.0,33.7837,33.7935,33.6662,33.6662,46044.0
2022-08-18 10:55:00,34.38,34.44,34.37,34.42,33345.0,33.6662,33.725,33.6564,33.7054,33345.0
2022-08-18 11:00:00,34.43,34.47,34.38,34.42,48838.0,33.7152,33.7544,33.6662,33.7054,48838.0
2022-08-18 11:05:00,34.43,34.44,34.4,34.41,26107.0,33.7152,33.725,33.6858,33.6956,26107.0
2022-08-18 11:10:00,34.41,34.43,34.38,34.42,19602.0,33.6956,33.7152,33.6662,33.7054,19602.0
2022-08-18 11:15:00,34.42,34.46,34.39,34.4,38419.0,33.7054,33.7446,33.676,33.6858,38419.0
2022-08-18 11:20:00,34.4,34.45,34.3,34.45,133928.0,33.6858,33.7348,33.5879,33.7348,133928.0
2022-08-18 11:25:00,34.44,34.5,34.41,34.46,73698.0,33.725,33.7837,33.6956,33.7446,73698.0
2022-08-18 11:30:00,34.46,34.51,34.44,34.48,34138.0,33.7446,33.7935,33.725,33.7642,34138.0
2022-08-18 11:35:00,34.47,34.5,34.45,34.5,25263.0,33.7544,33.7837,33.7348,33.7837,25263.0
2022-08-18 11:40:00,34.5,34.53,34.48,34.52,26268.0,33.7837,33.8131,33.7642,33.8033,26268.0
2022-08-18 11:45:00,34.52,34.52,34.46,34.48,27633.0,33.8033,33.8033,33.7446,33.7642,27633.0
2022-08-18 11:50:00,34.48,34.51,34.45,34.48,39288.0,33.7642,33.7935,33.7348,33.7642,39288.0
2022-08-18 11:55:00,34.48,34.49,34.44,34.48,55559.0,33.7642,33.7739,33.725,33.7642,55559.0
2022-08-18 12:00:00,34.48,34.58,34.48,34.57,105202.0,33.7642,33.8621,33.7642,33.8523,105202.0
2022-08-18 12:05:00,34.58,34.61,34.52,34.53,153941.0,33.8621,33.8915,33.8033,33.8131,153941.0
2022-08-18 12:10:00,34.53,34.54,34.47,34.5,38046.0,33.8131,33.8229,33.7544,33.7837,38046.0
2022-08-18 12:15:00,34.5,34.55,34.47,34.54,172415.0,33.7837,33.8327,33.7544,33.8229,172415.0
2022-08-18 12:20:00,34.55,34.55,34.48,34.5,75863.0,33.8327,33.8327,33.7642,33.7837,75863.0
2022-08-18 12:25:00,34.5,34.5,34.42,34.42,63930.0,33.7837,33.7837,33.7054,33.7054,63930.0
2022-08-18 12:30:00,34.43,34.44,34.36,34.39,80224.0,33.7152,33.725,33.6466,33.676,80224.0
2022-08-18 12:35:00,34.39,34.4,34.24,34.27,114294.0,33.676,33.6858,33.5291,33.5585,114294.0
2022-08-18 12:40:00,34.27,34.27,34.16,34.16,79651.0,33.5585,33.5585,33.4508,33.4508,79651.0
2022-08-18 12:45:00,34.16,34.26,34.16,34.24,47910.0,33.4508,33.5487,33.4508,33.5291,47910.0
2022-08-18 12:50:00,34.24,34.27,34.21,34.25,59449.0,33.5291,33.5585,33.4998,33.5389,59449.0
2022-08-18 12:55:00,34.25,34.27,34.21,34.26,89495.0,33.5389,33.5585,33.4998,33.5487,89495.0
2022-08-18 13:00:00,34.26,34.28,34.22,34.23,21309.0,33.5487,33.5683,33.5096,33.5193,21309.0
2022-08-18 13:05:00,34.23,34.31,34.23,34.29,36086.0,33.5193,33.5977,33.5193,33.5781,36086.0
2022-08-18 13:10:00,34.29,34.31,34.24,34.25,48971.0,33.5781,33.5977,33.5291,33.5389,48971.0
2022-08-18 13:15:00,34.25,34.29,34.22,34.28,25994.0,33.5389,33.5781,33.5096,33.5683,25994.0
2022-08-18 13:20:00,34.28,34.3,34.26,34.27,42867.0,33.5683,33.5879,33.5487,33.5585,42867.0
2022-08-18 13:25:00,34.27,34.31,34.26,34.3,20152.0,33.5585,33.5977,33.5487,33.5879,20152.0
2022-08-18 13:30:00,34.3,34.31,34.26,34.28,24833.0,33.5879,33.5977,33.5487,33.5683,24833.0
2022-08-18 13:35:00,34.29,34.32,34.28,34.32,20346.0,33.5781,33.6075,33.5683,33.6075,20346.0
2022-08-18 13:40:00,34.31,34.34,34.31,34.33,21290.0,33.5977,33.6271,33.5977,33.6173,21290.0
2022-08-18 13:45:00,34.32,34.33,34.29,34.32,19298.0,33.6075,33.6173,33.5781,33.6075,19298.0
2022-08-18 13:50:00,34.33,34.35,34.32,34.33,24339.0,33.6173,33.6369,33.6075,33.6173,24339.0
2022-08-18 13:55:00,34.33,34.33,34.29,34.32,24480.0,33.6173,33.6173,33.5781,33.6075,24480.0
2022-08-18 14:00:00,34.32,34.35,34.29,34.33,31432.0,33.6075,33.6369,33.5781,33.6173,31432.0
2022-08-18 14:05:00,34.33,34.41,34.32,34.41,50700.0,33.6173,33.6956,33.6075,33.6956,50700.0
2022-08-18 14:10:00,34.41,34.41,34.36,34.39,36230.0,33.6956,33.6956,33.6466,33.676,36230.0
2022-08-18 14:15:00,34.39,34.4,34.37,34.39,23197.0,33.676,33.6858,33.6564,33.676,23197.0
2022-08-18 14:20:00,34.39,34.4,34.36,34.39,19108.0,33.676,33.6858,33.6466,33.676,19108.0
2022-08-18 14:25:00,34.38,34.4,34.34,34.37,30314.0,33.6662,33.6858,33.6271,33.6564,30314.0
2022-08-18 14:30:00,34.36,34.37,34.31,34.32,49629.0,33.6466,33.6564,33.5977,33.6075,49629.0
2022-08-18 14:35:00,34.32,34.34,34.31,34.33,21734.0,33.6075,33.6271,33.5977,33.6173,21734.0
2022-08-18 14:40:00,34.33,34.38,34.32,34.38,26198.0,33.6173,33.6662,33.6075,33.6662,26198.0
2022-08-18 14:45:00,34.38,34.39,34.34,34.37,34953.0,33.6662,33.676,33.6271,33.6564,34953.0
2022-08-18 14:50:00,34.36,34.41,34.35,34.4,25266.0,33.6466,33.6956,33.6369,33.6858,25266.0
2022-08-18 14:55:00,34.41,34.41,34.35,34.37,51025.0,33.6956,33.6956,33.6369,33.6564,51025.0
2022-08-18 15:00:00,34.37,34.38,34.35,34.37,24116.0,33.6564,33.6662,33.6369,33.6564,24116.0
2022-08-18 15:05:00,34.37,34.45,34.37,34.45,174935.0,33.6564,33.7348,33.6564,33.7348,174935.0
2022-08-18 15:10:00,34.44,34.49,34.42,34.46,63862.0,33.725,33.7739,33.7054,33.7446,63862.0
2022-08-18 15:15:00,34.47,34.51,34.45,34.51,49163.0,33.7544,33.7935,33.7348,33.7935,49163.0
2022-08-18 15:20:00,34.5,34.51,34.46,34.5,48564.0,33.7837,33.7935,33.7446,33.7837,48564.0
2022-08-18 15:25:00,34.5,34.51,34.47,34.5,35742.0,33.7837,33.7935,33.7544,33.7837,35742.0
2022-08-18 15:30:00,34.5,34.51,34.49,34.49,55312.0,33.7837,33.7935,33.7739,33.7739,55312.0
2022-08-18 15:35:00,34.5,34.54,34.48,34.52,52064.0,33.7837,33.8229,33.7642,33.8033,52064.0
2022-08-18 15:40:00,34.52,34.57,34.51,34.55,86012.0,33.8033,33.8523,33.7935,33.8327,86012.0
2022-08-18 15:45:00,34.55,34.58,34.49,34.49,97938.0,33.8327,33.8621,33.7739,33.7739,97938.0
2022-08-18 15:50:00,34.5,34.5,34.43,34.45,119042.0,33.7837,33.7837,33.7152,33.7348,119042.0
2022-08-18 15:55:00,34.46,34.51,34.45,34.5,208687.0,33.7446,33.7935,33.7348,33.7837,208687.0
2022-08-19 09:30:00,33.88,34.06,33.86,33.99,303784.0,33.1766,33.3529,33.157,33.2843,303784.0
2022-08-19 09:35:00,33.98,33.98,33.76,33.79,156350.0,33.2745,33.2745,33.0591,33.0885,156350.0
2022-08-19 09:40:00,33.78,33.79,33.51,33.6,196835.0,33.0787,33.0885,32.8143,32.9024,196835.0
2022-08-19 09:45:00,33.58,33.6,33.32,33.37,180948.0,32.8828,32.9024,32.6282,32.6772,180948.0
2022-08-19 09:50:00,33.36,33.46,33.29,33.4,164643.0,32.6674,32.7653,32.5989,32.7066,164643.0
2022-08-19 09:55:00,33.4,33.43,33.25,33.25,382939.0,32.7066,32.736,32.5597,32.5597,382939.0
2022-08-19 10:00:00,33.26,33.28,33.21,33.24,212054.0,32.5695,32.5891,32.5205,32.5499,212054.0
2022-08-19 10:05:00,33.25,33.35,33.24,33.29,131493.0,32.5597,32.6576,32.5499,32.5989,131493.0
2022-08-19 10:10:00,33.29,33.29,33.23,33.24,91220.0,32.5989,32.5989,32.5401,32.5499,91220.0
2022-08-19 10:15:00,33.25,33.28,33.19,33.25,114207.0,32.5597,32.5891,32.5009,32.5597,114207.0
2022-08-19 10:20:00,33.26,33.42,33.26,33.33,118123.0,32.5695,32.7262,32.5695,32.638,118123.0
2022-08-19 10:25:00,33.32,33.35,33.27,33.34,67374.0,32.6282,32.6576,32.5793,32.6478,67374.0
2022-08-19 10:30:00,33.34,33.36,33.26,33.29,90257.0,32.6478,32.6674,32.5695,32.5989,90257.0
2022-08-19 10:35:00,33.28,33.33,33.26,33.31,46430.0,32.5891,32.638,32.5695,32.6184,46430.0
2022-08-19 10:40:00,33.31,33.33,33.24,33.33,94023.0,32.6184,32.638,32.5499,32.638,94023.0
2022-08-19 10:45:00,33.32,33.34,33.27,33.33,66689.0,32.6282,32.6478,32.5793,32.638,66689.0
2022-08-19 10:50:00,33.32,33.36,33.27,33.27,74621.0,32.6282,32.6674,32.5793,32.5793,74621.0
2022-08-19 10:55:00,33.27,33.29,33.17,33.17,87842.0,32.5793,32.5989,32.4814,32.4814,87842.0
2022-08-19 11:00:00,33.18,33.22,33.17,33.18,49645.0,32.4911,32.5303,32.4814,32.4911,49645.0
2022-08-19 11:05:00,33.17,33.21,33.11,33.12,62366.0,32.4814,32.5205,32.4226,32.4324,62366.0
2022-08-19 11:10:00,33.12,33.12,33.07,33.09,126374.0,32.4324,32.4324,32.3834,32.403,126374.0
2022-08-19 11:15:00,33.09,33.11,33.06,33.08,52678.0,32.403,32.4226,32.3736,32.3932,52678.0
2022-08-19 11:20:00,33.09,33.12,33.08,33.11,57101.0,32.403,32.4324,32.3932,32.4226,57101.0
2022-08-19 11:25:00,33.11,33.17,33.08,33.16,58241.0,32.4226,32.4814,32.3932,32.4716,58241.0
2022-08-19 11:30:00,33.16,33.17,33.08,33.11,99736.0,32.4716,32.4814,32.3932,32.4226,99736.0
2022-08-19 11:35:00,33.1,33.16,33.07,33.15,70200.0,32.4128,32.4716,32.3834,32.4618,70200.0
2022-08-19 11:40:00,33.16,33.2,33.13,33.2,101999.0,32.4716,32.5107,32.4422,32.5107,101999.0
2022-08-19 11:45:00,33.19,33.26,33.18,33.23,45475.0,32.5009,32.5695,32.4911,32.5401,45475.0
2022-08-19 11:50:00,33.23,33.26,33.19,33.22,53047.0,32.5401,32.5695,32.5009,32.5303,53047.0
2022-08-19 11:55:00,33.21,33.22,33.16,33.18,68413.0,32.5205,32.5303,32.4716,32.4911,68413.0
2022-08-19 12:00:00,33.18,33.21,33.17,33.2,33197.0,32.4911,32.5205,32.4814,32.5107,33197.0
2022-08-19 12:05:00,33.2,33.2,33.14,33.14,29213.0,32.5107,32.5107,32.452,32.452,29213.0
2022-08-19 12:10:00,33.16,33.18,33.14,33.14,49251.0,32.4716,32.4911,32.452,32.452,49251.0
2022-08-19 12:15:00,33.14,33.22,33.13,33.19,80586.0,32.452,32.5303,32.4422,32.5009,80586.0
2022-08-19 12:20:00,33.21,33.23,33.17,33.23,29643.0,32.5205,32.5401,32.4814,32.5401,29643.0
2022-08-19 12:25:00,33.22,33.22,33.15,33.16,36007.0,32.5303,32.5303,32.4618,32.4716,36007.0
2022-08-19 12:30:00,33.16,33.17,33.13,33.17,52680.0,32.4716,32.4814,32.4422,32.4814,52680.0
2022-08-19 12:35:00,33.16,33.27,33.15,33.25,42845.0,32.4716,32.5793,32.4618,32.5597,42845.0
2022-08-19 12:40:00,33.26,33.29,33.21,33.27,59330.0,32.5695,32.5989,32.5205,32.5793,59330.0
2022-08-19 12:45:00,33.26,33.31,33.25,33.25,53417.0,32.5695,32.6184,32.5597,32.5597,53417.0
2022-08-19 12:50:00,33.26,33.29,33.21,33.23,201897.0,32.5695,32.5989,32.5205,32.5401,201897.0
2022-08-19 12:55:00,33.23,33.3,33.23,33.23,90088.0,32.5401,32.6087,32.5401,32.5401,90088.0
2022-08-19 13:00:00,33.23,33.24,33.16,33.2,110018.0,32.5401,32.5499,32.4716,32.5107,110018.0
2022-08-19 13:05:00,33.2,33.2,33.12,33.15,84215.0,32.5107,32.5107,32.4324,32.4618,84215.0
2022-08-19 13:10:00,33.16,33.16,33.1,33.1,60676.0,32.4716,32.4716,32.4128,32.4128,60676.0
2022-08-19 13:15:00,33.11,33.15,33.1,33.14,57366.0,32.4226,32.4618,32.4128,32.452,57366.0
2022-08-19 13:20:00,33.13,33.15,33.11,33.12,54215.0,32.4422,32.4618,32.4226,32.4324,54215.0
2022-08-19 13:25:00,33.13,33.15,33.12,33.15,28015.0,32.4422,32.4618,32.4324,32.4618,28015.0
2022-08-19 13:30:00,33.14,33.14,33.1,33.12,112228.0,32.452,32.452,32.4128,32.4324,112228.0
2022-08-19 13:35:00,33.13,33.13,33.07,33.11,81944.0,32.4422,32.4422,32.3834,32.4226,81944.0
2022-08-19 13:40:00,33.11,33.13,33.1,33.12,68693.0,32.4226,32.4422,32.4128,32.4324,68693.0
2022-08-19 13:45:00,33.11,33.13,33.08,33.1,80033.0,32.4226,32.4422,32.3932,32.4128,80033.0
2022-08-19 13:50:00,33.1,33.16,33.09,33.15,59792.0,32.4128,32.4716,32.403,32.4618,59792.0
2022-08-19 13:55:00,33.15,33.16,33.11,33.12,49158.0,32.4618,32.4716,32.4226,32.4324,49158.0
2022-08-19 14:00:00,33.11,33.11,33.07,33.09,44151.0,32.4226,32.4226,32.3834,32.403,44151.0
2022-08-19 14:05:00,33.09,33.09,33.07,33.08,41056.0,32.403,32.403,32.3834,32.3932,41056.0
2022-08-19 14:10:00,33.08,33.09,33.07,33.08,28638.0,32.3932,32.403,32.3834,32.3932,28638.0
2022-08-19 14:15:00,33.08,33.11,33.07,33.08,42920.0,32.3932,32.4226,32.3834,32.3932,42920.0
2022-08-19 14:20:00,33.09,33.11,33.07,33.11,47597.0,32.403,32.4226,32.3834,32.4226,47597.0
2022-08-19 14:25:00,33.11,33.16,33.1,33.15,57134.0,32.4226,32.4716,32.4128,32.4618,57134.0
2022-08-19 14:30:00,33.15,33.18,33.14,33.16,39790.0,32.4618,32.4911,32.452,32.4716,39790.0
2022-08-19 14:35:00,33.16,33.19,33.16,33.19,35733.0,32.4716,32.5009,32.4716,32.5009,35733.0
2022-08-19 14:40:00,33.18,33.18,33.15,33.17,104557.0,32.4911,32.4911,32.4618,32.4814,104557.0
2022-08-19 14:45:00,33.18,33.24,33.17,33.22,57960.0,32.4911,32.5499,32.4814,32.5303,57960.0
2022-08-19 14:50:00,33.22,33.23,33.19,33.2,66301.0,32.5303,32.5401,32.5009,32.5107,66301.0
2022-08-19 14:55:00,33.21,33.22,33.17,33.19,79193.0,32.5205,32.5303,32.4814,32.5009,79193.0
2022-08-19 15:00:00,33.19,33.2,33.13,33.15,50501.0,32.5009,32.5107,32.4422,32.4618,50501.0
2022-08-19 15:05:00,33.15,33.16,33.1,33.1,164303.0,32.4618,32.4716,32.4128,32.4128,164303.0
2022-08-19 15:10:00,33.11,33.19,33.1,33.18,96426.0,32.4226,32.5009,32.4128,32.4911,96426.0
2022-08-19 15:15:00,33.17,33.21,33.16,33.19,89023.0,32.4814,32.5205,32.4716,32.5009,89023.0
2022-08-19 15:20:00,33.19,33.26,33.18,33.25,120590.0,32.5009,32.5695,32.4911,32.5597,120590.0
2022-08-19 15:25:00,33.26,33.28,33.23,33.28,212288.0,32.5695,32.5891,32.5401,32.5891,212288.0
2022-08-19 15:30:00,33.27,33.28,33.22,33.23,132917.0,32.5793,32.5891,32.5303,32.5401,132917.0
2022-08-19 15:35:00,33.23,33.27,33.22,33.24,163455.0,32.5401,32.5793,32.5303,32.5499,163455.0
2022-08-19 15:40:00,33.24,33.27,33.23,33.27,189555.0,32.5499,32.5793,32.5401,32.5793,189555.0
2022-08-19 15:45:00,33.27,33.29,33.2,33.23,178535.0,32.5793,32.5989,32.5107,32.5401,178535.0
2022-08-19 15:50:00,33.23,33.35,33.22,33.3,327222.0,32.5401,32.6576,32.5303,32.6087,327222.0
2022-08-19 15:55:00,33.3,33.32,33.24,33.24,533699.0,32.6087,32.6282,32.5499,32.5499,533699.0
2022-08-22 09:30:00,32.5,32.51,32.13,32.19,420803.0,31.8253,31.8351,31.4629,31.5217,420803.0
2022-08-22 09:35:00,32.17,32.26,32.1,32.19,142135.0,31.5021,31.5902,31.4336,31.5217,142135.0
2022-08-22 09:40:00,32.2,32.31,32.17,32.27,200482.0,31.5315,31.6392,31.5021,31.6,200482.0
2022-08-22 09:45:00,32.27,32.43,32.26,32.34,161101.0,31.6,31.7567,31.5902,31.6686,161101.0
2022-08-22 09:50:00,32.32,32.36,32.16,32.26,105471.0,31.649,31.6882,31.4923,31.5902,105471.0
2022-08-22 09:55:00,32.27,32.31,32.24,32.27,63204.0,31.6,31.6392,31.5707,31.6,63204.0
2022-08-22 10:00:00,32.26,32.26,32.05,32.17,128394.0,31.5902,31.5902,31.3846,31.5021,128394.0
2022-08-22 10:05:00,32.16,32.18,32.05,32.07,60490.0,31.4923,31.5119,31.3846,31.4042,60490.0
2022-08-22 10:10:00,32.07,32.07,32.0,32.04,142089.0,31.4042,31.4042,31.3356,31.3748,142089.0
2022-08-22 10:15:00,32.03,32.06,32.0,32.03,61347.0,31.365,31.3944,31.3356,31.365,61347.0
2022-08-22 10:20:00,32.02,32.04,31.9,31.91,115713.0,31.3552,31.3748,31.2377,31.2475,115713.0
2022-08-22 10:25:00,31.91,31.97,31.9,31.93,103086.0,31.2475,31.3063,31.2377,31.2671,103086.0
2022-08-22 10:30:00,31.92,31.96,31.86,31.9,161894.0,31.2573,31.2965,31.1985,31.2377,161894.0
2022-08-22 10:35:00,31.89,31.94,31.85,31.94,180702.0,31.2279,31.2769,31.1888,31.2769,180702.0
2022-08-22 10:40:00,31.95,32.05,31.94,32.02,96651.0,31.2867,31.3846,31.2769,31.3552,96651.0
2022-08-22 10:45:00,32.01,32.15,32.0,32.1,64773.0,31.3454,31.4825,31.3356,31.4336,64773.0
2022-08-22 10:50:00,32.09,32.1,32.0,32.02,108053.0,31.4238,31.4336,31.3356,31.3552,108053.0
2022-08-22 10:55:00,32.02,32.03,31.94,31.95,142536.0,31.3552,31.365,31.2769,31.2867,142536.0
2022-08-22 11:00:00,31.95,32.09,31.94,32.09,105447.0,31.2867,31.4238,31.2769,31.4238,105447.0
2022-08-22 11:05:00,32.09,32.1,32.04,32.08,47721.0,31.4238,31.4336,31.3748,31.414,47721.0
2022-08-22 11:10:00,32.08,32.14,32.02,32.12,183357.0,31.414,31.4727,31.3552,31.4532,183357.0
2022-08-22 11:15:00,32.12,32.13,32.08,32.09,59439.0,31.4532,31.4629,31.414,31.4238,59439.0
2022-08-22 11:20:00,32.1,32.27,32.1,32.24,133758.0,31.4336,31.6,31.4336,31.5707,133758.0
2022-08-22 11:25:00,32.24,32.24,32.17,32.22,141657.0,31.5707,31.5707,31.5021,31.5511,141657.0
2022-08-22 11:30:00,32.21,32.3,32.21,32.25,91429.0,31.5413,31.6294,31.5413,31.5805,91429.0
2022-08-22 11:35:00,32.25,32.29,32.23,32.24,72213.0,31.5805,31.6196,31.5609,31.5707,72213.0
2022-08-22 11:40:00,32.24,32.28,32.23,32.23,56788.0,31.5707,31.6098,31.5609,31.5609,56788.0
2022-08-22 11:45:00,32.23,32.3,32.22,32.23,167846.0,31.5609,31.6294,31.5511,31.5609,167846.0
2022-08-22 11:50:00,32.24,32.3,32.23,32.29,53889.0,31.5707,31.6294,31.5609,31.6196,53889.0
2022-08-22 11:55:00,32.3,32.35,32.28,32.33,46966.0,31.6294,31.6784,31.6098,31.6588,46966.0
2022-08-22 12:00:00,32.33,32.33,32.27,32.27,36590.0,31.6588,31.6588,31.6,31.6,36590.0
2022-08-22 12:05:00,32.27,32.28,32.22,32.25,99642.0,31.6,31.6098,31.5511,31.5805,99642.0
2022-08-22 12:10:00,32.26,32.3,32.24,32.26,53749.0,31.5902,31.6294,31.5707,31.5902,53749.0
2022-08-22 12:15:00,32.27,32.31,32.25,32.29,34331.0,31.6,31.6392,31.5805,31.6196,34331.0
2022-08-22 12:20:00,32.28,32.3,32.21,32.24,262119.0,31.6098,31.6294,31.5413,31.5707,262119.0
2022-08-22 12:25:00,32.25,32.26,32.2,32.23,100462.0,31.5805,31.5902,31.5315,31.5609,100462.0
2022-08-22 12:30:00,32.23,32.29,32.21,32.29,63021.0,31.5609,31.6196,31.5413,31.6196,63021.0
2022-08-22 12:35:00,32.28,32.33,32.28,32.32,36561.0,31.6098,31.6588,31.6098,31.649,36561.0
2022-08-22 12:40:00,32.32,32.32,32.24,32.25,63977.0,31.649,31.649,31.5707,31.5805,63977.0
2022-08-22 12:45:00,32.25,32.27,32.23,32.27,35819.0,31.5805,31.6,31.5609,31.6,35819.0
2022-08-22 12:50:00,32.26,32.29,32.25,32.29,26256.0,31.5902,31.6196,31.5805,31.6196,26256.0
2022-08-22 12:55:00,32.29,32.31,32.29,32.3,22471.0,31.6196,31.6392,31.6196,31.6294,22471.0
2022-08-22 13:00:00,32.3,32.3,32.23,32.25,45650.0,31.6294,31.6294,31.5609,31.5805,45650.0
2022-08-22 13:05:00,32.24,32.27,32.24,32.26,36821.0,31.5707,31.6,31.5707,31.5902,36821.0
2022-08-22 13:10:00,32.26,32.28,32.24,32.27,42842.0,31.5902,31.6098,31.5707,31.6,42842.0
2022-08-22 13:15:00,32.28,32.32,32.25,32.3,43960.0,31.6098,31.649,31.5805,31.6294,43960.0
2022-08-22 13:20:00,32.3,32.32,32.26,32.27,46584.0,31.6294,31.649,31.5902,31.6,46584.0
2022-08-22 13:25:00,32.27,32.29,32.24,32.25,70671.0,31.6,31.6196,31.5707,31.5805,70671.0
2022-08-22 13:30:00,32.25,32.27,32.22,32.25,98399.0,31.5805,31.6,31.5511,31.5805,98399.0
2022-08-22 13:35:00,32.25,32.32,32.24,32.32,51138.0,31.5805,31.649,31.5707,31.649,51138.0
2022-08-22 13:40:00,32.31,32.32,32.25,32.27,53909.0,31.6392,31.649,31.5805,31.6,53909.0
2022-08-22 13:45:00,32.26,32.3,32.25,32.27,28034.0,31.5902,31.6294,31.5805,31.6,28034.0
2022-08-22 13:50:00,32.27,32.28,32.24,32.28,81074.0,31.6,31.6098,31.5707,31.6098,81074.0
2022-08-22 13:55:00,32.27,32.28,32.24,32.25,41445.0,31.6,31.6098,31.5707,31.5805,41445.0
2022-08-22 14:00:00,32.24,32.34,32.24,32.33,180001.0,31.5707,31.6686,31.5707,31.6588,180001.0
2022-08-22 14:05:00,32.32,32.33,32.29,32.33,48087.0,31.649,31.6588,31.6196,31.6588,48087.0
2022-08-22 14:10:00,32.33,32.37,32.31,32.37,91440.0,31.6588,31.698,31.6392,31.698,91440.0
2022-08-22 14:15:00,32.37,32.38,32.33,32.37,65717.0,31.698,31.7078,31.6588,31.698,65717.0
2022-08-22 14:20:00,32.37,32.39,32.35,32.36,34829.0,31.698,31.7175,31.6784,31.6882,34829.0
2022-08-22 14:25:00,32.36,32.38,32.35,32.37,42157.0,31.6882,31.7078,31.6784,31.698,42157.0
2022-08-22 14:30:00,32.37,32.39,32.34,32.38,44274.0,31.698,31.7175,31.6686,31.7078,44274.0
2022-08-22 14:35:00,32.38,32.38,32.36,32.37,26505.0,31.7078,31.7078,31.6882,31.698,26505.0
2022-08-22 14:40:00,32.37,32.37,32.32,32.34,57016.0,31.698,31.698,31.649,31.6686,57016.0
2022-08-22 14:45:00,32.33,32.36,32.32,32.36,33776.0,31.6588,31.6882,31.649,31.6882,33776.0
2022-08-22 14:50:00,32.36,32.36,32.31,32.32,80356.0,31.6882,31.6882,31.6392,31.649,80356.0
2022-08-22 14:55:00,32.32,32.32,32.26,32.3,56156.0,31.649,31.649,31.5902,31.6294,56156.0
2022-08-22 15:00:00,32.3,32.34,32.29,32.33,37465.0,31.6294,31.6686,31.6196,31.6588,37465.0
2022-08-22 15:05:00,32.33,32.37,32.32,32.36,27919.0,31.6588,31.698,31.649,31.6882,27919.0
2022-08-22 15:10:00,32.37,32.45,32.36,32.42,91327.0,31.698,31.7763,31.6882,31.7469,91327.0
2022-08-22 15:15:00,32.42,32.44,32.39,32.4,54578.0,31.7469,31.7665,31.7175,31.7273,54578.0
2022-08-22 15:20:00,32.4,32.41,32.37,32.39,58878.0,31.7273,31.7371,31.698,31.7175,58878.0
2022-08-22 15:25:00,32.39,32.4,32.35,32.38,97693.0,31.7175,31.7273,31.6784,31.7078,97693.0
2022-08-22 15:30:00,32.38,32.39,32.32,32.34,65536.0,31.7078,31.7175,31.649,31.6686,65536.0
2022-08-22 15:35:00,32.34,32.35,32.32,32.34,63003.0,31.6686,31.6784,31.649,31.6686,63003.0
2022-08-22 15:40:00,32.35,32.35,32.27,32.27,184655.0,31.6784,31.6784,31.6,31.6,184655.0
2022-08-22 15:45:00,32.27,32.31,32.26,32.31,114312.0,31.6,31.6392,31.5902,31.6392,114312.0
2022-08-22 15:50:00,32.3,32.35,32.29,32.34,201063.0,31.6294,31.6784,31.6196,31.6686,201063.0
2022-08-22 15:55:00,32.34,32.39,32.33,32.38,521684.0,31.6686,31.7175,31.6588,31.7078,521684.0
2022-08-23 09:30:00,32.39,32.56,32.27,32.54,216233.0,31.7175,31.884,31.6,31.8644,216233.0
2022-08-23 09:35:00,32.55,32.67,32.53,32.53,160605.0,31.8742,31.9917,31.8546,31.8546,160605.0
2022-08-23 09:40:00,32.54,32.6,32.41,32.45,83591.0,31.8644,31.9232,31.7371,31.7763,83591.0
2022-08-23 09:45:00,32.45,32.64,32.41,32.6,175749.0,31.7763,31.9624,31.7371,31.9232,175749.0
2022-08-23 09:50:00,32.6,32.72,32.58,32.66,76267.0,31.9232,32.0407,31.9036,31.9819,76267.0
2022-08-23 09:55:00,32.66,32.7,32.62,32.66,53651.0,31.9819,32.0211,31.9428,31.9819,53651.0
2022-08-23 10:00:00,32.66,32.67,32.58,32.62,66335.0,31.9819,31.9917,31.9036,31.9428,66335.0
2022-08-23 10:05:00,32.61,32.79,32.6,32.78,93578.0,31.933,32.1092,31.9232,32.0994,93578.0
2022-08-23 10:10:00,32.78,32.82,32.76,32.79,50791.0,32.0994,32.1386,32.0799,32.1092,50791.0
2022-08-23 10:15:00,32.79,32.79,32.64,32.73,259653.0,32.1092,32.1092,31.9624,32.0505,259653.0
2022-08-23 10:20:00,32.72,32.87,32.71,32.8,224476.0,32.0407,32.1876,32.0309,32.119,224476.0
2022-08-23 10:25:00,32.79,32.82,32.67,32.68,160298.0,32.1092,32.1386,31.9917,32.0015,160298.0
2022-08-23 10:30:00,32.69,32.83,32.68,32.83,118304.0,32.0113,32.1484,32.0015,32.1484,118304.0
2022-08-23 10:35:00,32.83,32.85,32.72,32.72,61283.0,32.1484,32.168,32.0407,32.0407,61283.0
2022-08-23 10:40:00,32.72,32.8,32.66,32.79,57862.0,32.0407,32.119,31.9819,32.1092,57862.0
2022-08-23 10:45:00,32.79,32.81,32.73,32.78,51000.0,32.1092,32.1288,32.0505,32.0994,51000.0
2022-08-23 10:50:00,32.78,32.82,32.68,32.68,54254.0,32.0994,32.1386,32.0015,32.0015,54254.0
2022-08-23 10:55:00,32.68,32.68,32.6,32.61,80523.0,32.0015,32.0015,31.9232,31.933,80523.0
2022-08-23 11:00:00,32.6,32.61,32.46,32.5,102364.0,31.9232,31.933,31.7861,31.8253,102364.0
2022-08-23 11:05:00,32.5,32.56,32.48,32.55,55764.0,31.8253,31.884,31.8057,31.8742,55764.0
2022-08-23 11:10:00,32.55,32.65,32.53,32.64,55456.0,31.8742,31.9721,31.8546,31.9624,55456.0
2022-08-23 11:15:00,32.64,32.64,32.55,32.58,70859.0,31.9624,31.9624,31.8742,31.9036,70859.0
2022-08-23 11:20:00,32.58,32.58,32.53,32.55,45519.0,31.9036,31.9036,31.8546,31.8742,45519.0
2022-08-23 11:25:00,32.56,32.57,32.44,32.47,136031.0,31.884,31.8938,31.7665,31.7959,136031.0
2022-08-23 11:30:00,32.48,32.55,32.47,32.52,83678.0,31.8057,31.8742,31.7959,31.8448,83678.0
2022-08-23 11:35:00,32.53,32.61,32.53,32.59,49785.0,31.8546,31.933,31.8546,31.9134,49785.0
2022-08-23 11:40:00,32.59,32.6,32.48,32.55,125921.0,31.9134,31.9232,31.8057,31.8742,125921.0
2022-08-23 11:45:00,32.56,32.61,32.54,32.57,60689.0,31.884,31.933,31.8644,31.8938,60689.0
2022-08-23 11:50:00,32.57,32.57,32.51,32.55,42907.0,31.8938,31.8938,31.8351,31.8742,42907.0
2022-08-23 11:55:00,32.54,32.54,32.5,32.52,38978.0,31.8644,31.8644,31.8253,31.8448,38978.0
2022-08-23 12:00:00,32.53,32.53,32.44,32.45,37165.0,31.8546,31.8546,31.7665,31.7763,37165.0
2022-08-23 12:05:00,32.45,32.56,32.44,32.54,50533.0,31.7763,31.884,31.7665,31.8644,50533.0
2022-08-23 12:10:00,32.55,32.55,32.48,32.52,33868.0,31.8742,31.8742,31.8057,31.8448,33868.0
2022-08-23 12:15:00,32.51,32.51,32.45,32.49,198046.0,31.8351,31.8351,31.7763,31.8155,198046.0
2022-08-23 12:20:00,32.49,32.5,32.44,32.47,49220.0,31.8155,31.8253,31.7665,31.7959,49220.0
2022-08-23 12:25:00,32.46,32.53,32.46,32.51,34881.0,31.7861,31.8546,31.7861,31.8351,34881.0
2022-08-23 12:30:00,32.51,32.57,32.51,32.55,49300.0,31.8351,31.8938,31.8351,31.8742,49300.0
2022-08-23 12:35:00,32.56,32.65,32.55,32.65,39259.0,31.884,31.9721,31.8742,31.9721,39259.0
2022-08-23 12:40:00,32.65,32.65,32.6,32.63,53850.0,31.9721,31.9721,31.9232,31.9526,53850.0
2022-08-23 12:45:00,32.63,32.63,32.58,32.59,63375.0,31.9526,31.9526,31.9036,31.9134,63375.0
2022-08-23 12:50:00,32.59,32.65,32.56,32.64,50995.0,31.9134,31.9721,31.884,31.9624,50995.0
2022-08-23 12:55:00,32.63,32.69,32.63,32.66,34078.0,31.9526,32.0113,31.9526,31.9819,34078.0
2022-08-23 13:00:00,32.66,32.67,32.61,32.62,40209.0,31.9819,31.9917,31.933,31.9428,40209.0
2022-08-23 13:05:00,32.61,32.62,32.57,32.61,30979.0,31.933,31.9428,31.8938,31.933,30979.0
2022-08-23 13:10:00,32.62,32.64,32.59,32.64,42799.0,31.9428,31.9624,31.9134,31.9624,42799.0
2022-08-23 13:15:00,32.64,32.67,32.61,32.62,61218.0,31.9624,31.9917,31.933,31.9428,61218.0
2022-08-23 13:20:00,32.62,32.66,32.61,32.62,27329.0,31.9428,31.9819,31.933,31.9428,27329.0
2022-08-23 13:25:00,32.63,32.71,32.62,32.69,58960.0,31.9526,32.0309,31.9428,32.0113,58960.0
2022-08-23 13:30:00,32.7,32.73,32.67,32.72,40545.0,32.0211,32.0505,31.9917,32.0407,40545.0
2022-08-23 13:35:00,32.71,32.71,32.65,32.67,45873.0,32.0309,32.0309,31.9721,31.9917,45873.0
2022-08-23 13:40:00,32.68,32.68,32.64,32.66,24797.0,32.0015,32.0015,31.9624,31.9819,24797.0
2022-08-23 13:45:00,32.66,32.68,32.62,32.64,35018.0,31.9819,32.0015,31.9428,31.9624,35018.0
2022-08-23 13:50:00,32.63,32.68,32.61,32.66,75847.0,31.9526,32.0015,31.933,31.9819,75847.0
2022-08-23 13:55:00,32.66,32.69,32.64,32.68,43324.0,31.9819,32.0113,31.9624,32.0015,43324.0
2022-08-23 14:00:00,32.67,32.74,32.67,32.74,61617.0,31.9917,32.0603,31.9917,32.0603,61617.0
2022-08-23 14:05:00,32.75,32.84,32.74,32.83,60147.0,32.0701,32.1582,32.0603,32.1484,60147.0
2022-08-23 14:10:00,32.84,32.87,32.8,32.85,51966.0,32.1582,32.1876,32.119,32.168,51966.0
2022-08-23 14:15:00,32.86,32.9,32.85,32.9,48976.0,32.1778,32.217,32.168,32.217,48976.0
2022-08-23 14:20:00,32.9,32.94,32.88,32.92,61686.0,32.217,32.2561,32.1974,32.2365,61686.0
2022-08-23 14:25:00,32.93,32.93,32.87,32.9,36943.0,32.2463,32.2463,32.1876,32.217,36943.0
2022-08-23 14:30:00,32.91,32.93,32.84,32.86,57198.0,32.2268,32.2463,32.1582,32.1778,57198.0
2022-08-23 14:35:00,32.86,32.89,32.83,32.89,37880.0,32.1778,32.2072,32.1484,32.2072,37880.0
2022-08-23 14:40:00,32.88,32.94,32.87,32.92,51126.0,32.1974,32.2561,32.1876,32.2365,51126.0
2022-08-23 14:45:00,32.91,32.92,32.85,32.88,51787.0,32.2268,32.2365,32.168,32.1974,51787.0
2022-08-23 14:50:00,32.87,32.88,32.84,32.86,48786.0,32.1876,32.1974,32.1582,32.1778,48786.0
2022-08-23 14:55:00,32.86,32.94,32.85,32.91,59293.0,32.1778,32.2561,32.168,32.2268,59293.0
2022-08-23 15:00:00,32.91,32.96,32.91,32.95,92295.0,32.2268,32.2757,32.2268,32.2659,92295.0
2022-08-23 15:05:00,32.96,32.97,32.92,32.95,54886.0,32.2757,32.2855,32.2365,32.2659,54886.0
2022-08-23 15:10:00,32.95,32.97,32.92,32.93,57172.0,32.2659,32.2855,32.2365,32.2463,57172.0
2022-08-23 15:15:00,32.93,33.02,32.92,33.02,83091.0,32.2463,32.3345,32.2365,32.3345,83091.0
2022-08-23 15:20:00,33.02,33.02,32.9,32.92,65183.0,32.3345,32.3345,32.217,32.2365,65183.0
2022-08-23 15:25:00,32.91,32.94,32.9,32.93,63218.0,32.2268,32.2561,32.217,32.2463,63218.0
2022-08-23 15:30:00,32.93,32.93,32.88,32.91,71318.0,32.2463,32.2463,32.1974,32.2268,71318.0
2022-08-23 15:35:00,32.91,32.92,32.87,32.9,113991.0,32.2268,32.2365,32.1876,32.217,113991.0
2022-08-23 15:40:00,32.89,32.97,32.88,32.95,122824.0,32.2072,32.2855,32.1974,32.2659,122824.0
2022-08-23 15:45:00,32.95,32.99,32.92,32.98,124275.0,32.2659,32.3051,32.2365,32.2953,124275.0
2022-08-23 15:50:00,32.98,32.98,32.91,32.95,193641.0,32.2953,32.2953,32.2268,32.2659,193641.0
2022-08-23 15:55:00,32.95,32.97,32.86,32.86,638801.0,32.2659,32.2855,32.1778,32.1778,638801.0
2022-08-24 09:30:00,32.88,33.04,32.67,32.78,334380.0,32.1974,32.3541,31.9917,32.0994,334380.0
2022-08-24 09:35:00,32.78,33.0,32.78,32.98,99833.0,32.0994,32.3149,32.0994,32.2953,99833.0
2022-08-24 09:40:00,32.98,33.03,32.91,33.02,88620.0,32.2953,32.3443,32.2268,32.3345,88620.0
2022-08-24 09:45:00,33.02,33.09,32.99,33.04,57854.0,32.3345,32.403,32.3051,32.3541,57854.0
2022-08-24 09:50:00,33.05,33.11,33.02,33.07,59640.0,32.3638,32.4226,32.3345,32.3834,59640.0
2022-08-24 09:55:00,33.06,33.06,32.97,33.0,69317.0,32.3736,32.3736,32.2855,32.3149,69317.0
2022-08-24 10:00:00,33.01,33.15,33.0,33.02,64655.0,32.3247,32.4618,32.3149,32.3345,64655.0
2022-08-24 10:05:00,33.01,33.16,32.99,33.15,49522.0,32.3247,32.4716,32.3051,32.4618,49522.0
2022-08-24 10:10:00,33.15,33.19,33.08,33.1,74891.0,32.4618,32.5009,32.3932,32.4128,74891.0
2022-08-24 10:15:00,33.11,33.17,33.06,33.16,53991.0,32.4226,32.4814,32.3736,32.4716,53991.0
2022-08-24 10:20:00,33.18,33.2,33.12,33.16,54918.0,32.4911,32.5107,32.4324,32.4716,54918.0
2022-08-24 10:25:00,33.17,33.2,33.15,33.2,37671.0,32.4814,32.5107,32.4618,32.5107,37671.0
2022-08-24 10:30:00,33.19,33.25,33.15,33.22,47237.0,32.5009,32.5597,32.4618,32.5303,47237.0
2022-08-24 10:35:00,33.22,33.28,33.15,33.18,56427.0,32.5303,32.5891,32.4618,32.4911,56427.0
2022-08-24 10:40:00,33.17,33.17,33.08,33.12,69224.0,32.4814,32.4814,32.3932,32.4324,69224.0
2022-08-24 10:45:00,33.13,33.19,33.11,33.19,32907.0,32.4422,32.5009,32.4226,32.5009,32907.0
2022-08-24 10:50:00,33.18,33.19,33.11,33.15,58314.0,32.4911,32.5009,32.4226,32.4618,58314.0
2022-08-24 10:55:00,33.15,33.21,33.13,33.16,53314.0,32.4618,32.5205,32.4422,32.4716,53314.0
2022-08-24 11:00:00,33.16,33.26,33.16,33.22,59024.0,32.4716,32.5695,32.4716,32.5303,59024.0
2022-08-24 11:05:00,33.23,33.24,33.16,33.16,119529.0,32.5401,32.5499,32.4716,32.4716,119529.0
2022-08-24 11:10:00,33.17,33.27,33.15,33.27,58459.0,32.4814,32.5793,32.4618,32.5793,58459.0
2022-08-24 11:15:00,33.28,33.32,33.24,33.26,50547.0,32.5891,32.6282,32.5499,32.5695,50547.0
2022-08-24 11:20:00,33.26,33.35,33.25,33.3,56301.0,32.5695,32.6576,32.5597,32.6087,56301.0
2022-08-24 11:25:00,33.3,33.3,33.25,33.28,25687.0,32.6087,32.6087,32.5597,32.5891,25687.0
2022-08-24 11:30:00,33.29,33.33,33.24,33.27,66365.0,32.5989,32.638,32.5499,32.5793,66365.0
2022-08-24 11:35:00,33.27,33.3,33.22,33.25,33451.0,32.5793,32.6087,32.5303,32.5597,33451.0
2022-08-24 11:40:00,33.25,33.29,33.23,33.28,35688.0,32.5597,32.5989,32.5401,32.5891,35688.0
2022-08-24 11:45:00,33.27,33.32,33.26,33.31,65243.0,32.5793,32.6282,32.5695,32.6184,65243.0
2022-08-24 11:50:00,33.32,33.33,33.3,33.32,29880.0,32.6282,32.638,32.6087,32.6282,29880.0
2022-08-24 11:55:00,33.32,33.37,33.3,33.33,45738.0,32.6282,32.6772,32.6087,32.638,45738.0
2022-08-24 12:00:00,33.33,33.38,33.32,33.38,30869.0,32.638,32.687,32.6282,32.687,30869.0
2022-08-24 12:05:00,33.38,33.4,33.35,33.37,41579.0,32.687,32.7066,32.6576,32.6772,41579.0
2022-08-24 12:10:00,33.38,33.38,33.34,33.35,19156.0,32.687,32.687,32.6478,32.6576,19156.0
2022-08-24 12:15:00,33.34,33.39,33.29,33.3,40340.0,32.6478,32.6968,32.5989,32.6087,40340.0
2022-08-24 12:20:00,33.3,33.31,33.27,33.3,27912.0,32.6087,32.6184,32.5793,32.6087,27912.0
2022-08-24 12:25:00,33.3,33.31,33.24,33.25,42883.0,32.6087,32.6184,32.5499,32.5597,42883.0
2022-08-24 12:30:00,33.26,33.28,33.22,33.27,37049.0,32.5695,32.5891,32.5303,32.5793,37049.0
2022-08-24 12:35:00,33.28,33.28,33.2,33.2,49930.0,32.5891,32.5891,32.5107,32.5107,49930.0
2022-08-24 12:40:00,33.2,33.22,33.1,33.12,81254.0,32.5107,32.5303,32.4128,32.4324,81254.0
2022-08-24 12:45:00,33.12,33.13,33.06,33.07,42669.0,32.4324,32.4422,32.3736,32.3834,42669.0
2022-08-24 12:50:00,33.07,33.09,33.05,33.06,31892.0,32.3834,32.403,32.3638,32.3736,31892.0
2022-08-24 12:55:00,33.06,33.1,33.05,33.09,20107.0,32.3736,32.4128,32.3638,32.403,20107.0
2022-08-24 13:00:00,33.09,33.16,33.05,33.16,51568.0,32.403,32.4716,32.3638,32.4716,51568.0
2022-08-24 13:05:00,33.16,33.19,33.12,33.19,52869.0,32.4716,32.5009,32.4324,32.5009,52869.0
2022-08-24 13:10:00,33.18,33.19,33.14,33.14,25724.0,32.4911,32.5009,32.452,32.452,25724.0
2022-08-24 13:15:00,33.16,33.16,33.12,33.14,29715.0,32.4716,32.4716,32.4324,32.452,29715.0
2022-08-24 13:20:00,33.13,33.14,33.1,33.13,12335.0,32.4422,32.452,32.4128,32.4422,12335.0
2022-08-24 13:25:00,33.12,33.12,33.06,33.09,35322.0,32.4324,32.4324,32.3736,32.403,35322.0
2022-08-24 13:30:00,33.09,33.14,33.07,33.13,45236.0,32.403,32.452,32.3834,32.4422,45236.0
2022-08-24 13:35:00,33.13,33.16,33.11,33.16,29679.0,32.4422,32.4716,32.4226,32.4716,29679.0
2022-08-24 13:40:00,33.15,33.16,33.12,33.14,14711.0,32.4618,32.4716,32.4324,32.452,14711.0
2022-08-24 13:45:00,33.15,33.17,33.13,33.15,17690.0,32.4618,32.4814,32.4422,32.4618,17690.0
2022-08-24 13:50:00,33.16,33.17,33.14,33.15,20055.0,32.4716,32.4814,32.452,32.4618,20055.0
2022-08-24 13:55:00,33.14,33.17,33.13,33.16,26349.0,32.452,32.4814,32.4422,32.4716,26349.0
2022-08-24 14:00:00,33.16,33.2,33.15,33.19,19310.0,32.4716,32.5107,32.4618,32.5009,19310.0
2022-08-24 14:05:00,33.18,33.21,33.16,33.2,36142.0,32.4911,32.5205,32.4716,32.5107,36142.0
2022-08-24 14:10:00,33.2,33.21,33.17,33.19,17896.0,32.5107,32.5205,32.4814,32.5009,17896.0
2022-08-24 14:15:00,33.2,33.2,33.17,33.19,18178.0,32.5107,32.5107,32.4814,32.5009,18178.0
2022-08-24 14:20:00,33.18,33.2,33.16,33.18,33334.0,32.4911,32.5107,32.4716,32.4911,33334.0
2022-08-24 14:25:00,33.18,33.19,33.16,33.16,19347.0,32.4911,32.5009,32.4716,32.4716,19347.0
2022-08-24 14:30:00,33.16,33.17,33.1,33.12,47369.0,32.4716,32.4814,32.4128,32.4324,47369.0
2022-08-24 14:35:00,33.11,33.14,33.1,33.13,40055.0,32.4226,32.452,32.4128,32.4422,40055.0
2022-08-24 14:40:00,33.14,33.19,33.13,33.16,28149.0,32.452,32.5009,32.4422,32.4716,28149.0
2022-08-24 14:45:00,33.16,33.16,33.11,33.15,53554.0,32.4716,32.4716,32.4226,32.4618,53554.0
2022-08-24 14:50:00,33.15,33.18,33.14,33.18,34939.0,32.4618,32.4911,32.452,32.4911,34939.0
2022-08-24 14:55:00,33.18,33.18,33.13,33.16,30525.0,32.4911,32.4911,32.4422,32.4716,30525.0
2022-08-24 15:00:00,33.16,33.17,33.13,33.16,17295.0,32.4716,32.4814,32.4422,32.4716,17295.0
2022-08-24 15:05:00,33.16,33.24,33.16,33.21,44326.0,32.4716,32.5499,32.4716,32.5205,44326.0
2022-08-24 15:10:00,33.22,33.22,33.18,33.21,52973.0,32.5303,32.5303,32.4911,32.5205,52973.0
2022-08-24 15:15:00,33.21,33.24,33.18,33.24,33423.0,32.5205,32.5499,32.4911,32.5499,33423.0
2022-08-24 15:20:00,33.23,33.23,33.16,33.18,49713.0,32.5401,32.5401,32.4716,32.4911,49713.0
2022-08-24 15:25:00,33.18,33.2,33.15,33.19,44012.0,32.4911,32.5107,32.4618,32.5009,44012.0
2022-08-24 15:30:00,33.19,33.23,33.16,33.23,95358.0,32.5009,32.5401,32.4716,32.5401,95358.0
2022-08-24 15:35:00,33.23,33.32,33.22,33.32,113839.0,32.5401,32.6282,32.5303,32.6282,113839.0
2022-08-24 15:40:00,33.32,33.39,33.31,33.39,89632.0,32.6282,32.6968,32.6184,32.6968,89632.0
2022-08-24 15:45:00,33.38,33.41,33.37,33.39,169916.0,32.687,32.7164,32.6772,32.6968,169916.0
2022-08-24 15:50:00,33.39,33.41,33.36,33.39,171354.0,32.6968,32.7164,32.6674,32.6968,171354.0
2022-08-24 15:55:00,33.38,33.39,33.3,33.33,338694.0,32.687,32.6968,32.6087,32.638,338694.0
2022-08-25 09:30:00,33.58,33.7,33.52,33.68,170883.0,32.8828,33.0003,32.8241,32.9808,170883.0
2022-08-25 09:35:00,33.69,33.77,33.65,33.69,146713.0,32.9906,33.0689,32.9514,32.9906,146713.0
2022-08-25 09:40:00,33.7,33.81,33.64,33.76,122611.0,33.0003,33.1081,32.9416,33.0591,122611.0
2022-08-25 09:45:00,33.76,33.99,33.72,33.9,167469.0,33.0591,33.2843,33.0199,33.1962,167469.0
2022-08-25 09:50:00,33.91,34.11,33.86,34.09,206199.0,33.206,33.4018,33.157,33.3823,206199.0
2022-08-25 09:55:00,34.09,34.13,34.04,34.08,519128.0,33.3823,33.4214,33.3333,33.3725,519128.0
2022-08-25 10:00:00,34.08,34.16,34.05,34.09,163251.0,33.3725,33.4508,33.3431,33.3823,163251.0
2022-08-25 10:05:00,34.09,34.13,33.98,34.01,95912.0,33.3823,33.4214,33.2745,33.3039,95912.0
2022-08-25 10:10:00,34.02,34.05,33.92,34.0,57695.0,33.3137,33.3431,33.2158,33.2941,57695.0
2022-08-25 10:15:00,34.0,34.03,33.93,33.93,65831.0,33.2941,33.3235,33.2256,33.2256,65831.0
2022-08-25 10:20:00,33.93,34.09,33.92,34.08,106323.0,33.2256,33.3823,33.2158,33.3725,106323.0
2022-08-25 10:25:00,34.09,34.09,34.02,34.06,45660.0,33.3823,33.3823,33.3137,33.3529,45660.0
2022-08-25 10:30:00,34.06,34.08,34.01,34.02,20203.0,33.3529,33.3725,33.3039,33.3137,20203.0
2022-08-25 10:35:00,34.01,34.14,34.01,34.09,114666.0,33.3039,33.4312,33.3039,33.3823,114666.0
2022-08-25 10:40:00,34.1,34.12,34.03,34.05,49270.0,33.392,33.4116,33.3235,33.3431,49270.0
2022-08-25 10:45:00,34.05,34.08,34.0,34.05,60947.0,33.3431,33.3725,33.2941,33.3431,60947.0
2022-08-25 10:50:00,34.05,34.06,33.98,33.98,60894.0,33.3431,33.3529,33.2745,33.2745,60894.0
2022-08-25 10:55:00,33.98,34.01,33.96,33.98,54430.0,33.2745,33.3039,33.255,33.2745,54430.0
2022-08-25 11:00:00,33.98,33.99,33.82,33.84,162353.0,33.2745,33.2843,33.1179,33.1374,162353.0
2022-08-25 11:05:00,33.84,33.86,33.78,33.79,37518.0,33.1374,33.157,33.0787,33.0885,37518.0
2022-08-25 11:10:00,33.8,33.91,33.79,33.85,55924.0,33.0983,33.206,33.0885,33.1472,55924.0
2022-08-25 11:15:00,33.85,33.85,33.74,33.79,88986.0,33.1472,33.1472,33.0395,33.0885,88986.0
2022-08-25 11:20:00,33.8,33.83,33.72,33.73,38317.0,33.0983,33.1277,33.0199,33.0297,38317.0
2022-08-25 11:25:00,33.73,33.79,33.72,33.77,38533.0,33.0297,33.0885,33.0199,33.0689,38533.0
2022-08-25 11:30:00,33.77,33.82,33.71,33.73,59576.0,33.0689,33.1179,33.0101,33.0297,59576.0
2022-08-25 11:35:00,33.73,33.78,33.7,33.76,21670.0,33.0297,33.0787,33.0003,33.0591,21670.0
2022-08-25 11:40:00,33.75,33.83,33.74,33.8,26802.0,33.0493,33.1277,33.0395,33.0983,26802.0
2022-08-25 11:45:00,33.8,33.82,33.76,33.77,34297.0,33.0983,33.1179,33.0591,33.0689,34297.0
2022-08-25 11:50:00,33.77,33.82,33.77,33.79,19252.0,33.0689,33.1179,33.0689,33.0885,19252.0
2022-08-25 11:55:00,33.79,33.82,33.74,33.81,32353.0,33.0885,33.1179,33.0395,33.1081,32353.0
2022-08-25 12:00:00,33.82,33.82,33.75,33.82,18582.0,33.1179,33.1179,33.0493,33.1179,18582.0
2022-08-25 12:05:00,33.81,33.82,33.75,33.75,35414.0,33.1081,33.1179,33.0493,33.0493,35414.0
2022-08-25 12:10:00,33.74,33.77,33.64,33.66,55467.0,33.0395,33.0689,32.9416,32.9612,55467.0
2022-08-25 12:15:00,33.66,33.67,33.6,33.62,87102.0,32.9612,32.971,32.9024,32.922,87102.0
2022-08-25 12:20:00,33.62,33.63,33.57,33.6,44959.0,32.922,32.9318,32.873,32.9024,44959.0
2022-08-25 12:25:00,33.61,33.69,33.6,33.68,63662.0,32.9122,32.9906,32.9024,32.9808,63662.0
2022-08-25 12:30:00,33.68,33.72,33.66,33.72,18747.0,32.9808,33.0199,32.9612,33.0199,18747.0
2022-08-25 12:35:00,33.72,33.76,33.7,33.74,26324.0,33.0199,33.0591,33.0003,33.0395,26324.0
2022-08-25 12:40:00,33.74,33.75,33.69,33.73,38888.0,33.0395,33.0493,32.9906,33.0297,38888.0
2022-08-25 12:45:00,33.73,33.74,33.64,33.67,32086.0,33.0297,33.0395,32.9416,32.971,32086.0
2022-08-25 12:50:00,33.68,33.75,33.68,33.74,23512.0,32.9808,33.0493,32.9808,33.0395,23512.0
2022-08-25 12:55:00,33.75,33.81,33.75,33.8,32855.0,33.0493,33.1081,33.0493,33.0983,32855.0
2022-08-25 13:00:00,33.8,33.84,33.77,33.82,86534.0,33.0983,33.1374,33.0689,33.1179,86534.0
2022-08-25 13:05:00,33.82,33.84,33.75,33.77,44097.0,33.1179,33.1374,33.0493,33.0689,44097.0
2022-08-25 13:10:00,33.77,33.82,33.75,33.82,69532.0,33.0689,33.1179,33.0493,33.1179,69532.0
2022-08-25 13:15:00,33.81,33.84,33.79,33.84,47789.0,33.1081,33.1374,33.0885,33.1374,47789.0
2022-08-25 13:20:00,33.83,33.86,33.81,33.82,33160.0,33.1277,33.157,33.1081,33.1179,33160.0
2022-08-25 13:25:00,33.82,33.85,33.79,33.84,24035.0,33.1179,33.1472,33.0885,33.1374,24035.0
2022-08-25 13:30:00,33.84,33.87,33.82,33.86,38472.0,33.1374,33.1668,33.1179,33.157,38472.0
2022-08-25 13:35:00,33.87,33.89,33.82,33.83,80866.0,33.1668,33.1864,33.1179,33.1277,80866.0
2022-08-25 13:40:00,33.83,33.87,33.82,33.87,54903.0,33.1277,33.1668,33.1179,33.1668,54903.0
2022-08-25 13:45:00,33.86,33.89,33.86,33.88,52635.0,33.157,33.1864,33.157,33.1766,52635.0
2022-08-25 13:50:00,33.88,33.91,33.85,33.91,43932.0,33.1766,33.206,33.1472,33.206,43932.0
2022-08-25 13:55:00,33.91,33.91,33.86,33.87,29634.0,33.206,33.206,33.157,33.1668,29634.0
2022-08-25 14:00:00,33.87,33.88,33.82,33.82,34260.0,33.1668,33.1766,33.1179,33.1179,34260.0
2022-08-25 14:05:00,33.82,33.84,33.81,33.83,29704.0,33.1179,33.1374,33.1081,33.1277,29704.0
2022-08-25 14:10:00,33.82,33.88,33.8,33.87,63557.0,33.1179,33.1766,33.0983,33.1668,63557.0
2022-08-25 14:15:00,33.87,33.89,33.85,33.86,37203.0,33.1668,33.1864,33.1472,33.157,37203.0
2022-08-25 14:20:00,33.86,33.88,33.85,33.87,27173.0,33.157,33.1766,33.1472,33.1668,27173.0
2022-08-25 14:25:00,33.87,33.9,33.86,33.9,26399.0,33.1668,33.1962,33.157,33.1962,26399.0
2022-08-25 14:30:00,33.9,33.91,33.88,33.89,25845.0,33.1962,33.206,33.1766,33.1864,25845.0
2022-08-25 14:35:00,33.9,33.9,33.87,33.88,20051.0,33.1962,33.1962,33.1668,33.1766,20051.0
2022-08-25 14:40:00,33.88,33.88,33.83,33.86,46529.0,33.1766,33.1766,33.1277,33.157,46529.0
2022-08-25 14:45:00,33.86,33.86,33.81,33.83,126568.0,33.157,33.157,33.1081,33.1277,126568.0
2022-08-25 14:50:00,33.83,33.83,33.79,33.82,26719.0,33.1277,33.1277,33.0885,33.1179,26719.0
2022-08-25 14:55:00,33.82,33.87,33.81,33.87,30338.0,33.1179,33.1668,33.1081,33.1668,30338.0
2022-08-25 15:00:00,33.87,33.88,33.84,33.88,23015.0,33.1668,33.1766,33.1374,33.1766,23015.0
2022-08-25 15:05:00,33.89,33.9,33.8,33.8,38575.0,33.1864,33.1962,33.0983,33.0983,38575.0
2022-08-25 15:10:00,33.8,33.81,33.77,33.8,28380.0,33.0983,33.1081,33.0689,33.0983,28380.0
2022-08-25 15:15:00,33.8,33.84,33.78,33.84,38827.0,33.0983,33.1374,33.0787,33.1374,38827.0
2022-08-25 15:20:00,33.84,33.85,33.81,33.84,40175.0,33.1374,33.1472,33.1081,33.1374,40175.0
2022-08-25 15:25:00,33.84,33.85,33.81,33.82,39269.0,33.1374,33.1472,33.1081,33.1179,39269.0
2022-08-25 15:30:00,33.82,33.84,33.79,33.84,80370.0,33.1179,33.1374,33.0885,33.1374,80370.0
2022-08-25 15:35:00,33.84,33.9,33.84,33.88,61806.0,33.1374,33.1962,33.1374,33.1766,61806.0
2022-08-25 15:40:00,33.88,33.94,33.86,33.94,82136.0,33.1766,33.2354,33.157,33.2354,82136.0
2022-08-25 15:45:00,33.94,33.97,33.93,33.96,105163.0,33.2354,33.2647,33.2256,33.255,105163.0
2022-08-25 15:50:00,33.96,33.97,33.92,33.94,165468.0,33.255,33.2647,33.2158,33.2354,165468.0
2022-08-25 15:55:00,33.93,34.01,33.92,34.01,406808.0,33.2256,33.3039,33.2158,33.3039,406808.0
2022-08-26 09:30:00,33.95,34.26,33.94,34.26,232316.0,33.2452,33.5487,33.2354,33.5487,232316.0
2022-08-26 09:35:00,34.25,34.25,34.09,34.11,90382.0,33.5389,33.5389,33.3823,33.4018,90382.0
2022-08-26 09:40:00,34.12,34.15,34.04,34.14,109291.0,33.4116,33.441,33.3333,33.4312,109291.0
2022-08-26 09:45:00,34.13,34.16,34.02,34.02,66483.0,33.4214,33.4508,33.3137,33.3137,66483.0
2022-08-26 09:50:00,34.02,34.12,33.95,34.09,67036.0,33.3137,33.4116,33.2452,33.3823,67036.0
2022-08-26 09:55:00,34.09,34.13,34.02,34.05,47155.0,33.3823,33.4214,33.3137,33.3431,47155.0
2022-08-26 10:00:00,34.03,34.05,33.62,33.63,131958.0,33.3235,33.3431,32.922,32.9318,131958.0
2022-08-26 10:05:00,33.63,34.07,33.59,34.06,97935.0,32.9318,33.3627,32.8926,33.3529,97935.0
2022-08-26 10:10:00,34.08,34.11,33.84,33.87,87385.0,33.3725,33.4018,33.1374,33.1668,87385.0
2022-08-26 10:15:00,33.88,33.91,33.78,33.85,36305.0,33.1766,33.206,33.0787,33.1472,36305.0
2022-08-26 10:20:00,33.82,33.84,33.61,33.63,74490.0,33.1179,33.1374,32.9122,32.9318,74490.0
2022-08-26 10:25:00,33.6,33.62,33.39,33.41,106258.0,32.9024,32.922,32.6968,32.7164,106258.0
2022-08-26 10:30:00,33.41,33.41,33.2,33.26,206558.0,32.7164,32.7164,32.5107,32.5695,206558.0
2022-08-26 10:35:00,33.25,33.29,33.16,33.23,108724.0,32.5597,32.5989,32.4716,32.5401,108724.0
2022-08-26 10:40:00,33.24,33.34,33.22,33.3,91480.0,32.5499,32.6478,32.5303,32.6087,91480.0
2022-08-26 10:45:00,33.3,33.38,33.26,33.38,85866.0,32.6087,32.687,32.5695,32.687,85866.0
2022-08-26 10:50:00,33.38,33.38,33.31,33.35,41574.0,32.687,32.687,32.6184,32.6576,41574.0
2022-08-26 10:55:00,33.35,33.35,33.2,33.2,87170.0,32.6576,32.6576,32.5107,32.5107,87170.0
2022-08-26 11:00:00,33.2,33.2,33.11,33.11,89026.0,32.5107,32.5107,32.4226,32.4226,89026.0
2022-08-26 11:05:00,33.1,33.15,33.01,33.05,87102.0,32.4128,32.4618,32.3247,32.3638,87102.0
2022-08-26 11:10:00,33.04,33.13,33.02,33.12,40855.0,32.3541,32.4422,32.3345,32.4324,40855.0
2022-08-26 11:15:00,33.12,33.13,32.99,33.03,43311.0,32.4324,32.4422,32.3051,32.3443,43311.0
2022-08-26 11:20:00,33.04,33.08,32.99,33.08,48380.0,32.3541,32.3932,32.3051,32.3932,48380.0
2022-08-26 11:25:00,33.08,33.14,33.04,33.09,36445.0,32.3932,32.452,32.3541,32.403,36445.0
2022-08-26 11:30:00,33.1,33.15,33.08,33.15,65077.0,32.4128,32.4618,32.3932,32.4618,65077.0
2022-08-26 11:35:00,33.14,33.17,33.11,33.14,42788.0,32.452,32.4814,32.4226,32.452,42788.0
2022-08-26 11:40:00,33.14,33.18,33.08,33.12,36394.0,32.452,32.4911,32.3932,32.4324,36394.0
2022-08-26 11:45:00,33.12,33.19,33.11,33.16,28585.0,32.4324,32.5009,32.4226,32.4716,28585.0
2022-08-26 11:50:00,33.15,33.18,33.09,33.15,32064.0,32.4618,32.4911,32.403,32.4618,32064.0
2022-08-26 11:55:00,33.16,33.17,33.09,33.12,35160.0,32.4716,32.4814,32.403,32.4324,35160.0
2022-08-26 12:00:00,33.13,33.14,33.0,33.01,45158.0,32.4422,32.452,32.3149,32.3247,45158.0
2022-08-26 12:05:00,33.01,33.08,33.0,33.06,29679.0,32.3247,32.3932,32.3149,32.3736,29679.0
2022-08-26 12:10:00,33.06,33.12,33.03,33.12,30452.0,32.3736,32.4324,32.3443,32.4324,30452.0
2022-08-26 12:15:00,33.11,33.11,33.03,33.05,33576.0,32.4226,32.4226,32.3443,32.3638,33576.0
2022-08-26 12:20:00,33.05,33.05,32.97,32.99,50151.0,32.3638,32.3638,32.2855,32.3051,50151.0
2022-08-26 12:25:00,32.99,33.02,32.95,33.02,29209.0,32.3051,32.3345,32.2659,32.3345,29209.0
2022-08-26 12:30:00,33.01,33.01,32.94,32.95,40567.0,32.3247,32.3247,32.2561,32.2659,40567.0
2022-08-26 12:35:00,32.96,33.04,32.95,33.03,51705.0,32.2757,32.3541,32.2659,32.3443,51705.0
2022-08-26 12:40:00,33.03,33.13,33.02,33.07,52598.0,32.3443,32.4422,32.3345,32.3834,52598.0
2022-08-26 12:45:00,33.07,33.13,33.06,33.11,26868.0,32.3834,32.4422,32.3736,32.4226,26868.0
2022-08-26 12:50:00,33.1,33.1,33.03,33.05,39351.0,32.4128,32.4128,32.3443,32.3638,39351.0
2022-08-26 12:55:00,33.05,33.09,33.05,33.08,33047.0,32.3638,32.403,32.3638,32.3932,33047.0
2022-08-26 13:00:00,33.08,33.1,33.04,33.06,29290.0,32.3932,32.4128,32.3541,32.3736,29290.0
2022-08-26 13:05:00,33.07,33.11,33.07,33.09,17976.0,32.3834,32.4226,32.3834,32.403,17976.0
2022-08-26 13:10:00,33.1,33.12,33.04,33.07,39712.0,32.4128,32.4324,32.3541,32.3834,39712.0
2022-08-26 13:15:00,33.07,33.11,33.05,33.07,26751.0,32.3834,32.4226,32.3638,32.3834,26751.0
2022-08-26 13:20:00,33.06,33.08,33.05,33.08,31485.0,32.3736,32.3932,32.3638,32.3932,31485.0
2022-08-26 13:25:00,33.09,33.14,33.08,33.09,53301.0,32.403,32.452,32.3932,32.403,53301.0
2022-08-26 13:30:00,33.07,33.08,33.01,33.03,27253.0,32.3834,32.3932,32.3247,32.3443,27253.0
2022-08-26 13:35:00,33.03,33.05,32.99,33.02,42351.0,32.3443,32.3638,32.3051,32.3345,42351.0
2022-08-26 13:40:00,33.02,33.02,32.94,32.96,23883.0,32.3345,32.3345,32.2561,32.2757,23883.0
2022-08-26 13:45:00,32.97,33.0,32.95,32.99,35748.0,32.2855,32.3149,32.2659,32.3051,35748.0
2022-08-26 13:50:00,33.0,33.01,32.96,33.0,30568.0,32.3149,32.3247,32.2757,32.3149,30568.0
2022-08-26 13:55:00,33.0,33.01,32.96,33.0,29559.0,32.3149,32.3247,32.2757,32.3149,29559.0
2022-08-26 14:00:00,33.0,33.02,32.97,32.98,22696.0,32.3149,32.3345,32.2855,32.2953,22696.0
2022-08-26 14:05:00,32.98,33.01,32.96,32.98,38343.0,32.2953,32.3247,32.2757,32.2953,38343.0
2022-08-26 14:10:00,32.97,32.97,32.94,32.95,32200.0,32.2855,32.2855,32.2561,32.2659,32200.0
2022-08-26 14:15:00,32.94,32.95,32.89,32.91,96482.0,32.2561,32.2659,32.2072,32.2268,96482.0
2022-08-26 14:20:00,32.92,32.95,32.92,32.95,45069.0,32.2365,32.2659,32.2365,32.2659,45069.0
2022-08-26 14:25:00,32.95,33.0,32.94,32.99,42184.0,32.2659,32.3149,32.2561,32.3051,42184.0
2022-08-26 14:30:00,32.99,33.02,32.98,33.02,37443.0,32.3051,32.3345,32.2953,32.3345,37443.0
2022-08-26 14:35:00,33.01,33.03,32.95,32.97,54538.0,32.3247,32.3443,32.2659,32.2855,54538.0
2022-08-26 14:40:00,32.97,32.98,32.94,32.95,33747.0,32.2855,32.2953,32.2561,32.2659,33747.0
2022-08-26 14:45:00,32.95,32.98,32.93,32.96,73051.0,32.2659,32.2953,32.2463,32.2757,73051.0
2022-08-26 14:50:00,32.95,32.96,32.87,32.9,100637.0,32.2659,32.2757,32.1876,32.217,100637.0
2022-08-26 14:55:00,32.9,32.9,32.84,32.86,55507.0,32.217,32.217,32.1582,32.1778,55507.0
2022-08-26 15:00:00,32.86,32.9,32.84,32.85,29274.0,32.1778,32.217,32.1582,32.168,29274.0
2022-08-26 15:05:00,32.86,32.89,32.82,32.83,40268.0,32.1778,32.2072,32.1386,32.1484,40268.0
2022-08-26 15:10:00,32.83,32.84,32.79,32.84,62055.0,32.1484,32.1582,32.1092,32.1582,62055.0
2022-08-26 15:15:00,32.84,32.91,32.84,32.89,68827.0,32.1582,32.2268,32.1582,32.2072,68827.0
2022-08-26 15:20:00,32.89,32.9,32.84,32.87,46195.0,32.2072,32.217,32.1582,32.1876,46195.0
2022-08-26 15:25:00,32.87,32.88,32.84,32.87,54887.0,32.1876,32.1974,32.1582,32.1876,54887.0
2022-08-26 15:30:00,32.87,32.87,32.82,32.83,70949.0,32.1876,32.1876,32.1386,32.1484,70949.0
2022-08-26 15:35:00,32.83,32.85,32.8,32.81,142560.0,32.1484,32.168,32.119,32.1288,142560.0
2022-08-26 15:40:00,32.82,32.83,32.75,32.76,122013.0,32.1386,32.1484,32.0701,32.0799,122013.0
2022-08-26 15:45:00,32.76,32.77,32.68,32.71,112100.0,32.0799,32.0897,32.0015,32.0309,112100.0
2022-08-26 15:50:00,32.71,32.73,32.65,32.67,251543.0,32.0309,32.0505,31.9721,31.9917,251543.0
2022-08-26 15:55:00,32.66,32.73,32.66,32.67,575391.0,31.9819,32.0505,31.9819,31.9917,575391.0
2022-08-29 09:30:00,32.2,32.25,31.91,32.24,459074.0,31.5315,31.5805,31.2475,31.5707,459074.0
2022-08-29 09:35:00,32.25,32.3,32.15,32.21,154906.0,31.5805,31.6294,31.4825,31.5413,154906.0
2022-08-29 09:40:00,32.21,32.25,32.01,32.05,189356.0,31.5413,31.5805,31.3454,31.3846,189356.0
2022-08-29 09:45:00,32.06,32.06,31.85,31.88,236183.0,31.3944,31.3944,31.1888,31.2181,236183.0
2022-08-29 09:50:00,31.89,32.19,31.89,32.18,96278.0,31.2279,31.5217,31.2279,31.5119,96278.0
2022-08-29 09:55:00,32.18,32.24,32.12,32.14,93580.0,31.5119,31.5707,31.4532,31.4727,93580.0
2022-08-29 10:00:00,32.13,32.15,32.0,32.05,80542.0,31.4629,31.4825,31.3356,31.3846,80542.0
2022-08-29 10:05:00,32.05,32.11,31.98,32.1,162459.0,31.3846,31.4434,31.3161,31.4336,162459.0
2022-08-29 10:10:00,32.11,32.25,32.1,32.16,251458.0,31.4434,31.5805,31.4336,31.4923,251458.0
2022-08-29 10:15:00,32.15,32.36,32.11,32.29,122637.0,31.4825,31.6882,31.4434,31.6196,122637.0
2022-08-29 10:20:00,32.29,32.33,32.23,32.24,105633.0,31.6196,31.6588,31.5609,31.5707,105633.0
2022-08-29 10:25:00,32.25,32.26,32.1,32.11,77505.0,31.5805,31.5902,31.4336,31.4434,77505.0
2022-08-29 10:30:00,32.1,32.18,32.01,32.07,84513.0,31.4336,31.5119,31.3454,31.4042,84513.0
2022-08-29 10:35:00,32.07,32.1,31.93,31.95,100252.0,31.4042,31.4336,31.2671,31.2867,100252.0
2022-08-29 10:40:00,31.95,31.98,31.9,31.97,95973.0,31.2867,31.3161,31.2377,31.3063,95973.0
2022-08-29 10:45:00,31.98,31.99,31.93,31.99,62640.0,31.3161,31.3259,31.2671,31.3259,62640.0
2022-08-29 10:50:00,31.98,32.01,31.89,31.93,104144.0,31.3161,31.3454,31.2279,31.2671,104144.0
2022-08-29 10:55:00,31.92,31.95,31.89,31.9,54191.0,31.2573,31.2867,31.2279,31.2377,54191.0
2022-08-29 11:00:00,31.9,32.0,31.89,31.99,79302.0,31.2377,31.3356,31.2279,31.3259,79302.0
2022-08-29 11:05:00,31.99,31.99,31.9,31.97,86346.0,31.3259,31.3259,31.2377,31.3063,86346.0
2022-08-29 11:10:00,31.97,32.02,31.95,32.0,91824.0,31.3063,31.3552,31.2867,31.3356,91824.0
2022-08-29 11:15:00,31.99,32.09,31.98,32.07,71115.0,31.3259,31.4238,31.3161,31.4042,71115.0
2022-08-29 11:20:00,32.06,32.12,32.05,32.07,92064.0,31.3944,31.4532,31.3846,31.4042,92064.0
2022-08-29 11:25:00,32.07,32.09,32.0,32.01,91554.0,31.4042,31.4238,31.3356,31.3454,91554.0
2022-08-29 11:30:00,32.01,32.01,31.9,32.0,115261.0,31.3454,31.3454,31.2377,31.3356,115261.0
2022-08-29 11:35:00,32.01,32.14,31.99,32.1,112968.0,31.3454,31.4727,31.3259,31.4336,112968.0
2022-08-29 11:40:00,32.09,32.1,32.01,32.01,66907.0,31.4238,31.4336,31.3454,31.3454,66907.0
2022-08-29 11:45:00,32.01,32.05,31.97,32.01,143389.0,31.3454,31.3846,31.3063,31.3454,143389.0
2022-08-29 11:50:00,32.02,32.03,31.96,32.0,83978.0,31.3552,31.365,31.2965,31.3356,83978.0
2022-08-29 11:55:00,31.99,32.09,31.99,32.08,66633.0,31.3259,31.4238,31.3259,31.414,66633.0
2022-08-29 12:00:00,32.08,32.12,32.05,32.12,61294.0,31.414,31.4532,31.3846,31.4532,61294.0
2022-08-29 12:05:00,32.12,32.14,32.09,32.11,45522.0,31.4532,31.4727,31.4238,31.4434,45522.0
2022-08-29 12:10:00,32.11,32.13,32.06,32.09,60799.0,31.4434,31.4629,31.3944,31.4238,60799.0
2022-08-29 12:15:00,32.08,32.18,32.07,32.16,69276.0,31.414,31.5119,31.4042,31.4923,69276.0
2022-08-29 12:20:00,32.15,32.17,32.14,32.16,72166.0,31.4825,31.5021,31.4727,31.4923,72166.0
2022-08-29 12:25:00,32.16,32.17,32.1,32.12,62952.0,31.4923,31.5021,31.4336,31.4532,62952.0
2022-08-29 12:30:00,32.12,32.12,32.07,32.08,60370.0,31.4532,31.4532,31.4042,31.414,60370.0
2022-08-29 12:35:00,32.07,32.11,32.05,32.11,47963.0,31.4042,31.4434,31.3846,31.4434,47963.0
2022-08-29 12:40:00,32.1,32.12,32.09,32.12,59762.0,31.4336,31.4532,31.4238,31.4532,59762.0
2022-08-29 12:45:00,32.12,32.24,32.11,32.23,46901.0,31.4532,31.5707,31.4434,31.5609,46901.0
2022-08-29 12:50:00,32.23,32.26,32.21,32.23,33656.0,31.5609,31.5902,31.5413,31.5609,33656.0
2022-08-29 12:55:00,32.23,32.23,32.19,32.21,43198.0,31.5609,31.5609,31.5217,31.5413,43198.0
2022-08-29 13:00:00,32.21,32.25,32.2,32.21,46164.0,31.5413,31.5805,31.5315,31.5413,46164.0
2022-08-29 13:05:00,32.22,32.24,32.2,32.22,43103.0,31.5511,31.5707,31.5315,31.5511,43103.0
2022-08-29 13:10:00,32.22,32.24,32.18,32.22,37631.0,31.5511,31.5707,31.5119,31.5511,37631.0
2022-08-29 13:15:00,32.21,32.23,32.13,32.14,63207.0,31.5413,31.5609,31.4629,31.4727,63207.0
2022-08-29 13:20:00,32.15,32.18,32.14,32.17,37683.0,31.4825,31.5119,31.4727,31.5021,37683.0
2022-08-29 13:25:00,32.18,32.2,32.14,32.2,26045.0,31.5119,31.5315,31.4727,31.5315,26045.0
2022-08-29 13:30:00,32.19,32.23,32.19,32.23,52735.0,31.5217,31.5609,31.5217,31.5609,52735.0
2022-08-29 13:35:00,32.22,32.25,32.21,32.22,24813.0,31.5511,31.5805,31.5413,31.5511,24813.0
2022-08-29 13:40:00,32.22,32.31,32.21,32.3,38362.0,31.5511,31.6392,31.5413,31.6294,38362.0
2022-08-29 13:45:00,32.3,32.33,32.24,32.25,89220.0,31.6294,31.6588,31.5707,31.5805,89220.0
2022-08-29 13:50:00,32.24,32.27,32.22,32.26,24532.0,31.5707,31.6,31.5511,31.5902,24532.0
2022-08-29 13:55:00,32.26,32.29,32.26,32.29,24695.0,31.5902,31.6196,31.5902,31.6196,24695.0
2022-08-29 14:00:00,32.29,32.29,32.23,32.23,42877.0,31.6196,31.6196,31.5609,31.5609,42877.0
2022-08-29 14:05:00,32.23,32.25,32.18,32.19,95645.0,31.5609,31.5805,31.5119,31.5217,95645.0
2022-08-29 14:10:00,32.19,32.21,32.13,32.15,76539.0,31.5217,31.5413,31.4629,31.4825,76539.0
2022-08-29 14:15:00,32.13,32.15,32.1,32.11,36091.0,31.4629,31.4825,31.4336,31.4434,36091.0
2022-08-29 14:20:00,32.11,32.12,32.09,32.1,29314.0,31.4434,31.4532,31.4238,31.4336,29314.0
2022-08-29 14:25:00,32.11,32.15,32.1,32.1,34731.0,31.4434,31.4825,31.4336,31.4336,34731.0
2022-08-29 14:30:00,32.11,32.13,32.07,32.13,47184.0,31.4434,31.4629,31.4042,31.4629,47184.0
2022-08-29 14:35:00,32.13,32.15,32.11,32.11,53142.0,31.4629,31.4825,31.4434,31.4434,53142.0
2022-08-29 14:40:00,32.12,32.13,32.1,32.11,29207.0,31.4532,31.4629,31.4336,31.4434,29207.0
2022-08-29 14:45:00,32.12,32.12,32.07,32.1,49227.0,31.4532,31.4532,31.4042,31.4336,49227.0
2022-08-29 14:50:00,32.1,32.11,32.03,32.04,38340.0,31.4336,31.4434,31.365,31.3748,38340.0
2022-08-29 14:55:00,32.04,32.05,31.96,32.05,129184.0,31.3748,31.3846,31.2965,31.3846,129184.0
2022-08-29 15:00:00,32.05,32.14,32.04,32.1,62918.0,31.3846,31.4727,31.3748,31.4336,62918.0
2022-08-29 15:05:00,32.1,32.12,32.05,32.09,52012.0,31.4336,31.4532,31.3846,31.4238,52012.0
2022-08-29 15:10:00,32.09,32.15,32.07,32.14,34269.0,31.4238,31.4825,31.4042,31.4727,34269.0
2022-08-29 15:15:00,32.14,32.17,32.11,32.12,69741.0,31.4727,31.5021,31.4434,31.4532,69741.0
2022-08-29 15:20:00,32.12,32.14,32.09,32.13,26630.0,31.4532,31.4727,31.4238,31.4629,26630.0
2022-08-29 15:25:00,32.12,32.13,32.07,32.13,105629.0,31.4532,31.4629,31.4042,31.4629,105629.0
2022-08-29 15:30:00,32.13,32.13,32.07,32.11,90151.0,31.4629,31.4629,31.4042,31.4434,90151.0
2022-08-29 15:35:00,32.11,32.15,32.09,32.14,67544.0,31.4434,31.4825,31.4238,31.4727,67544.0
2022-08-29 15:40:00,32.13,32.18,32.09,32.17,114388.0,31.4629,31.5119,31.4238,31.5021,114388.0
2022-08-29 15:45:00,32.17,32.17,32.1,32.13,162275.0,31.5021,31.5021,31.4336,31.4629,162275.0
2022-08-29 15:50:00,32.13,32.16,32.08,32.12,326129.0,31.4629,31.4923,31.414,31.4532,326129.0
2022-08-29 15:55:00,32.12,32.13,32.02,32.03,355910.0,31.4532,31.4629,31.3552,31.365,355910.0
2022-08-30 09:30:00,32.25,32.39,32.17,32.34,241944.0,31.5805,31.7175,31.5021,31.6686,241944.0
2022-08-30 09:35:00,32.33,32.45,32.24,32.31,154079.0,31.6588,31.7763,31.5707,31.6392,154079.0
2022-08-30 09:40:00,32.32,32.41,32.2,32.24,128354.0,31.649,31.7371,31.5315,31.5707,128354.0
2022-08-30 09:45:00,32.24,32.24,32.05,32.1,157220.0,31.5707,31.5707,31.3846,31.4336,157220.0
2022-08-30 09:50:00,32.09,32.1,32.0,32.07,169251.0,31.4238,31.4336,31.3356,31.4042,169251.0
2022-08-30 09:55:00,32.07,32.07,31.94,31.96,113278.0,31.4042,31.4042,31.2769,31.2965,113278.0
2022-08-30 10:00:00,31.96,32.04,31.86,31.91,93014.0,31.2965,31.3748,31.1985,31.2475,93014.0
2022-08-30 10:05:00,31.91,31.93,31.71,31.76,105751.0,31.2475,31.2671,31.0517,31.1006,105751.0
2022-08-30 10:10:00,31.76,31.76,31.65,31.71,68328.0,31.1006,31.1006,30.9929,31.0517,68328.0
2022-08-30 10:15:00,31.72,31.79,31.69,31.78,64416.0,31.0615,31.13,31.0321,31.1202,64416.0
2022-08-30 10:20:00,31.79,31.81,31.71,31.73,37014.0,31.13,31.1496,31.0517,31.0712,37014.0
2022-08-30 10:25:00,31.72,31.84,31.71,31.79,43288.0,31.0615,31.179,31.0517,31.13,43288.0
2022-08-30 10:30:00,31.79,31.81,31.53,31.54,209398.0,31.13,31.1496,30.8754,30.8852,209398.0
2022-08-30 10:35:00,31.55,31.6,31.51,31.59,102573.0,30.895,30.9439,30.8558,30.9342,102573.0
2022-08-30 10:40:00,31.58,31.59,31.55,31.57,68518.0,30.9244,30.9342,30.895,30.9146,68518.0
2022-08-30 10:45:00,31.57,31.57,31.47,31.49,90001.0,30.9146,30.9146,30.8166,30.8362,90001.0
2022-08-30 10:50:00,31.5,31.59,31.46,31.59,133735.0,30.846,30.9342,30.8069,30.9342,133735.0
2022-08-30 10:55:00,31.59,31.72,31.58,31.71,73435.0,30.9342,31.0615,30.9244,31.0517,73435.0
2022-08-30 11:00:00,31.71,31.76,31.65,31.72,50136.0,31.0517,31.1006,30.9929,31.0615,50136.0
2022-08-30 11:05:00,31.72,31.77,31.69,31.7,41081.0,31.0615,31.1104,31.0321,31.0419,41081.0
2022-08-30 11:10:00,31.69,31.72,31.6,31.6,80240.0,31.0321,31.0615,30.9439,30.9439,80240.0
2022-08-30 11:15:00,31.58,31.72,31.58,31.72,54928.0,30.9244,31.0615,30.9244,31.0615,54928.0
2022-08-30 11:20:00,31.72,31.72,31.64,31.64,33200.0,31.0615,31.0615,30.9831,30.9831,33200.0
2022-08-30 11:25:00,31.65,31.69,31.58,31.61,63018.0,30.9929,31.0321,30.9244,30.9537,63018.0
2022-08-30 11:30:00,31.61,31.76,31.59,31.75,67558.0,30.9537,31.1006,30.9342,31.0908,67558.0
2022-08-30 11:35:00,31.75,31.78,31.6,31.62,58951.0,31.0908,31.1202,30.9439,30.9635,58951.0
2022-08-30 11:40:00,31.61,31.66,31.57,31.62,61604.0,30.9537,31.0027,30.9146,30.9635,61604.0
2022-08-30 11:45:00,31.62,31.65,31.6,31.63,40612.0,30.9635,30.9929,30.9439,30.9733,40612.0
2022-08-30 11:50:00,31.63,31.73,31.61,31.7,57573.0,30.9733,31.0712,30.9537,31.0419,57573.0
2022-08-30 11:55:00,31.7,31.73,31.67,31.69,38825.0,31.0419,31.0712,31.0125,31.0321,38825.0
2022-08-30 12:00:00,31.68,31.73,31.66,31.69,39566.0,31.0223,31.0712,31.0027,31.0321,39566.0
2022-08-30 12:05:00,31.68,31.76,31.67,31.72,29437.0,31.0223,31.1006,31.0125,31.0615,29437.0
2022-08-30 12:10:00,31.71,31.73,31.67,31.73,19336.0,31.0517,31.0712,31.0125,31.0712,19336.0
2022-08-30 12:15:00,31.73,31.84,31.71,31.78,91980.0,31.0712,31.179,31.0517,31.1202,91980.0
2022-08-30 12:20:00,31.79,31.8,31.73,31.75,36958.0,31.13,31.1398,31.0712,31.0908,36958.0
2022-08-30 12:25:00,31.74,31.76,31.65,31.75,71940.0,31.081,31.1006,30.9929,31.0908,71940.0
2022-08-30 12:30:00,31.74,31.74,31.7,31.72,38941.0,31.081,31.081,31.0419,31.0615,38941.0
2022-08-30 12:35:00,31.72,31.77,31.7,31.75,60491.0,31.0615,31.1104,31.0419,31.0908,60491.0
2022-08-30 12:40:00,31.75,31.75,31.67,31.68,48945.0,31.0908,31.0908,31.0125,31.0223,48945.0
2022-08-30 12:45:00,31.68,31.69,31.63,31.67,48312.0,31.0223,31.0321,30.9733,31.0125,48312.0
2022-08-30 12:50:00,31.67,31.7,31.66,31.69,56075.0,31.0125,31.0419,31.0027,31.0321,56075.0
2022-08-30 12:55:00,31.69,31.73,31.66,31.67,31877.0,31.0321,31.0712,31.0027,31.0125,31877.0
2022-08-30 13:00:00,31.66,31.69,31.64,31.67,34362.0,31.0027,31.0321,30.9831,31.0125,34362.0
2022-08-30 13:05:00,31.67,31.71,31.62,31.65,36298.0,31.0125,31.0517,30.9635,30.9929,36298.0
2022-08-30 13:10:00,31.65,31.67,31.61,31.61,61892.0,30.9929,31.0125,30.9537,30.9537,61892.0
2022-08-30 13:15:00,31.62,31.64,31.6,31.6,44250.0,30.9635,30.9831,30.9439,30.9439,44250.0
2022-08-30 13:20:00,31.61,31.63,31.58,31.61,47627.0,30.9537,30.9733,30.9244,30.9537,47627.0
2022-08-30 13:25:00,31.62,31.66,31.61,31.66,40562.0,30.9635,31.0027,30.9537,31.0027,40562.0
2022-08-30 13:30:00,31.66,31.69,31.61,31.66,76197.0,31.0027,31.0321,30.9537,31.0027,76197.0
2022-08-30 13:35:00,31.66,31.66,31.61,31.64,42000.0,31.0027,31.0027,30.9537,30.9831,42000.0
2022-08-30 13:40:00,31.65,31.66,31.56,31.57,41154.0,30.9929,31.0027,30.9048,30.9146,41154.0
2022-08-30 13:45:00,31.56,31.67,31.56,31.66,42063.0,30.9048,31.0125,30.9048,31.0027,42063.0
2022-08-30 13:50:00,31.65,31.69,31.62,31.67,44706.0,30.9929,31.0321,30.9635,31.0125,44706.0
2022-08-30 13:55:00,31.67,31.69,31.59,31.6,36516.0,31.0125,31.0321,30.9342,30.9439,36516.0
2022-08-30 14:00:00,31.6,31.63,31.57,31.62,13308.0,30.9439,30.9733,30.9146,30.9635,13308.0
2022-08-30 14:05:00,31.62,31.67,31.61,31.66,19031.0,30.9635,31.0125,30.9537,31.0027,19031.0
2022-08-30 14:10:00,31.66,31.73,31.66,31.71,28834.0,31.0027,31.0712,31.0027,31.0517,28834.0
2022-08-30 14:15:00,31.72,31.74,31.68,31.7,35424.0,31.0615,31.081,31.0223,31.0419,35424.0
2022-08-30 14:20:00,31.7,31.71,31.65,31.68,30294.0,31.0419,31.0517,30.9929,31.0223,30294.0
2022-08-30 14:25:00,31.69,31.7,31.59,31.61,59367.0,31.0321,31.0419,30.9342,30.9537,59367.0
2022-08-30 14:30:00,31.61,31.75,31.6,31.74,96830.0,30.9537,31.0908,30.9439,31.081,96830.0
2022-08-30 14:35:00,31.73,31.75,31.69,31.74,62046.0,31.0712,31.0908,31.0321,31.081,62046.0
2022-08-30 14:40:00,31.74,31.75,31.64,31.66,63053.0,31.081,31.0908,30.9831,31.0027,63053.0
2022-08-30 14:45:00,31.66,31.67,31.63,31.66,26414.0,31.0027,31.0125,30.9733,31.0027,26414.0
2022-08-30 14:50:00,31.65,31.66,31.62,31.65,18103.0,30.9929,31.0027,30.9635,30.9929,18103.0
2022-08-30 14:55:00,31.64,31.7,31.62,31.66,34285.0,30.9831,31.0419,30.9635,31.0027,34285.0
2022-08-30 15:00:00,31.67,31.79,31.66,31.74,58607.0,31.0125,31.13,31.0027,31.081,58607.0
2022-08-30 15:05:00,31.74,31.81,31.73,31.8,50233.0,31.081,31.1496,31.0712,31.1398,50233.0
2022-08-30 15:10:00,31.81,31.84,31.78,31.79,69975.0,31.1496,31.179,31.1202,31.13,69975.0
2022-08-30 15:15:00,31.79,31.81,31.73,31.77,140010.0,31.13,31.1496,31.0712,31.1104,140010.0
2022-08-30 15:20:00,31.77,31.8,31.74,31.8,92083.0,31.1104,31.1398,31.081,31.1398,92083.0
2022-08-30 15:25:00,31.79,31.81,31.77,31.78,59968.0,31.13,31.1496,31.1104,31.1202,59968.0
2022-08-30 15:30:00,31.78,31.79,31.66,31.69,144368.0,31.1202,31.13,31.0027,31.0321,144368.0
2022-08-30 15:35:00,31.69,31.75,31.68,31.74,100823.0,31.0321,31.0908,31.0223,31.081,100823.0
2022-08-30 15:40:00,31.74,31.81,31.73,31.79,91291.0,31.081,31.1496,31.0712,31.13,91291.0
2022-08-30 15:45:00,31.78,31.79,31.68,31.71,118326.0,31.1202,31.13,31.0223,31.0517,118326.0
2022-08-30 15:50:00,31.71,31.77,31.66,31.69,168978.0,31.0517,31.1104,31.0027,31.0321,168978.0
2022-08-30 15:55:00,31.69,31.75,31.66,31.72,298202.0,31.0321,31.0908,31.0027,31.0615,298202.0
2022-08-31 09:30:00,31.97,32.02,31.68,31.69,193993.0,31.3063,31.3552,31.0223,31.0321,193993.0
2022-08-31 09:35:00,31.67,31.73,31.6,31.71,106745.0,31.0125,31.0712,30.9439,31.0517,106745.0
2022-08-31 09:40:00,31.71,31.93,31.71,31.91,126929.0,31.0517,31.2671,31.0517,31.2475,126929.0
2022-08-31 09:45:00,31.92,32.01,31.83,31.96,112159.0,31.2573,31.3454,31.1692,31.2965,112159.0
2022-08-31 09:50:00,31.96,31.97,31.81,31.85,75235.0,31.2965,31.3063,31.1496,31.1888,75235.0
2022-08-31 09:55:00,31.86,31.88,31.62,31.63,84738.0,31.1985,31.2181,30.9635,30.9733,84738.0
2022-08-31 10:00:00,31.61,31.69,31.54,31.55,123708.0,30.9537,31.0321,30.8852,30.895,123708.0
2022-08-31 10:05:00,31.55,31.6,31.51,31.56,53245.0,30.895,30.9439,30.8558,30.9048,53245.0
2022-08-31 10:10:00,31.56,31.72,31.55,31.69,110969.0,30.9048,31.0615,30.895,31.0321,110969.0
2022-08-31 10:15:00,31.7,31.77,31.61,31.76,71114.0,31.0419,31.1104,30.9537,31.1006,71114.0
2022-08-31 10:20:00,31.78,31.82,31.68,31.71,48937.0,31.1202,31.1594,31.0223,31.0517,48937.0
2022-08-31 10:25:00,31.71,31.76,31.62,31.64,47939.0,31.0517,31.1006,30.9635,30.9831,47939.0
2022-08-31 10:30:00,31.63,31.69,31.59,31.67,37842.0,30.9733,31.0321,30.9342,31.0125,37842.0
2022-08-31 10:35:00,31.68,31.74,31.58,31.6,34989.0,31.0223,31.081,30.9244,30.9439,34989.0
2022-08-31 10:40:00,31.61,31.77,31.58,31.77,70214.0,30.9537,31.1104,30.9244,31.1104,70214.0
2022-08-31 10:45:00,31.76,31.79,31.72,31.76,32900.0,31.1006,31.13,31.0615,31.1006,32900.0
2022-08-31 10:50:00,31.77,31.8,31.67,31.7,42259.0,31.1104,31.1398,31.0125,31.0419,42259.0
2022-08-31 10:55:00,31.69,31.69,31.6,31.61,41604.0,31.0321,31.0321,30.9439,30.9537,41604.0
2022-08-31 11:00:00,31.61,31.61,31.5,31.52,71251.0,30.9537,30.9537,30.846,30.8656,71251.0
2022-08-31 11:05:00,31.51,31.51,31.42,31.5,97266.0,30.8558,30.8558,30.7677,30.846,97266.0
2022-08-31 11:10:00,31.5,31.51,31.44,31.5,60521.0,30.846,30.8558,30.7873,30.846,60521.0
2022-08-31 11:15:00,31.49,31.56,31.44,31.56,62490.0,30.8362,30.9048,30.7873,30.9048,62490.0
2022-08-31 11:20:00,31.57,31.63,31.54,31.56,119290.0,30.9146,30.9733,30.8852,30.9048,119290.0
2022-08-31 11:25:00,31.56,31.58,31.48,31.5,41197.0,30.9048,30.9244,30.8264,30.846,41197.0
2022-08-31 11:30:00,31.5,31.53,31.44,31.47,89736.0,30.846,30.8754,30.7873,30.8166,89736.0
2022-08-31 11:35:00,31.47,31.61,31.47,31.56,26227.0,30.8166,30.9537,30.8166,30.9048,26227.0
2022-08-31 11:40:00,31.56,31.63,31.53,31.6,65510.0,30.9048,30.9733,30.8754,30.9439,65510.0
2022-08-31 11:45:00,31.59,31.62,31.57,31.59,23035.0,30.9342,30.9635,30.9146,30.9342,23035.0
2022-08-31 11:50:00,31.58,31.61,31.57,31.59,10567.0,30.9244,30.9537,30.9146,30.9342,10567.0
2022-08-31 11:55:00,31.59,31.67,31.58,31.65,39070.0,30.9342,31.0125,30.9244,30.9929,39070.0
2022-08-31 12:00:00,31.65,31.72,31.64,31.72,70133.0,30.9929,31.0615,30.9831,31.0615,70133.0
2022-08-31 12:05:00,31.72,31.73,31.62,31.66,33133.0,31.0615,31.0712,30.9635,31.0027,33133.0
2022-08-31 12:10:00,31.65,31.67,31.62,31.63,27910.0,30.9929,31.0125,30.9635,30.9733,27910.0
2022-08-31 12:15:00,31.63,31.71,31.63,31.65,42109.0,30.9733,31.0517,30.9733,30.9929,42109.0
2022-08-31 12:20:00,31.66,31.67,31.61,31.62,18726.0,31.0027,31.0125,30.9537,30.9635,18726.0
2022-08-31 12:25:00,31.62,31.66,31.61,31.64,35122.0,30.9635,31.0027,30.9537,30.9831,35122.0
2022-08-31 12:30:00,31.64,31.67,31.62,31.66,12849.0,30.9831,31.0125,30.9635,31.0027,12849.0
2022-08-31 12:35:00,31.67,31.68,31.62,31.64,19499.0,31.0125,31.0223,30.9635,30.9831,19499.0
2022-08-31 12:40:00,31.63,31.63,31.55,31.6,31732.0,30.9733,30.9733,30.895,30.9439,31732.0
2022-08-31 12:45:00,31.58,31.6,31.57,31.59,19989.0,30.9244,30.9439,30.9146,30.9342,19989.0
2022-08-31 12:50:00,31.59,31.6,31.56,31.56,32472.0,30.9342,30.9439,30.9048,30.9048,32472.0
2022-08-31 12:55:00,31.56,31.57,31.52,31.57,171368.0,30.9048,30.9146,30.8656,30.9146,171368.0
2022-08-31 13:00:00,31.56,31.59,31.56,31.57,16832.0,30.9048,30.9342,30.9048,30.9146,16832.0
2022-08-31 13:05:00,31.58,31.64,31.55,31.63,23025.0,30.9244,30.9831,30.895,30.9733,23025.0
2022-08-31 13:10:00,31.63,31.66,31.6,31.61,30916.0,30.9733,31.0027,30.9439,30.9537,30916.0
2022-08-31 13:15:00,31.61,31.61,31.53,31.53,26892.0,30.9537,30.9537,30.8754,30.8754,26892.0
2022-08-31 13:20:00,31.54,31.55,31.46,31.46,69186.0,30.8852,30.895,30.8069,30.8069,69186.0
2022-08-31 13:25:00,31.47,31.49,31.42,31.48,71135.0,30.8166,30.8362,30.7677,30.8264,71135.0
2022-08-31 13:30:00,31.48,31.49,31.44,31.47,45471.0,30.8264,30.8362,30.7873,30.8166,45471.0
2022-08-31 13:35:00,31.46,31.5,31.41,31.41,44304.0,30.8069,30.846,30.7579,30.7579,44304.0
2022-08-31 13:40:00,31.41,31.44,31.37,31.41,80693.0,30.7579,30.7873,30.7187,30.7579,80693.0
2022-08-31 13:45:00,31.42,31.45,31.4,31.4,26378.0,30.7677,30.7971,30.7481,30.7481,26378.0
2022-08-31 13:50:00,31.4,31.49,31.39,31.49,47146.0,30.7481,30.8362,30.7383,30.8362,47146.0
2022-08-31 13:55:00,31.49,31.49,31.44,31.48,35244.0,30.8362,30.8362,30.7873,30.8264,35244.0
2022-08-31 14:00:00,31.48,31.51,31.44,31.44,24709.0,30.8264,30.8558,30.7873,30.7873,24709.0
2022-08-31 14:05:00,31.45,31.48,31.39,31.46,64921.0,30.7971,30.8264,30.7383,30.8069,64921.0
2022-08-31 14:10:00,31.47,31.47,31.41,31.43,47554.0,30.8166,30.8166,30.7579,30.7775,47554.0
2022-08-31 14:15:00,31.43,31.46,31.4,31.41,31726.0,30.7775,30.8069,30.7481,30.7579,31726.0
2022-08-31 14:20:00,31.41,31.42,31.35,31.37,52313.0,30.7579,30.7677,30.6991,30.7187,52313.0
2022-08-31 14:25:00,31.38,31.42,31.33,31.34,87194.0,30.7285,30.7677,30.6796,30.6893,87194.0
2022-08-31 14:30:00,31.33,31.33,31.26,31.28,54575.0,30.6796,30.6796,30.611,30.6306,54575.0
2022-08-31 14:35:00,31.28,31.29,31.24,31.24,28358.0,30.6306,30.6404,30.5914,30.5914,28358.0
2022-08-31 14:40:00,31.23,31.26,31.17,31.17,57428.0,30.5816,30.611,30.5229,30.5229,57428.0
2022-08-31 14:45:00,31.17,31.24,31.16,31.18,69052.0,30.5229,30.5914,30.5131,30.5327,69052.0
2022-08-31 14:50:00,31.18,31.18,31.13,31.17,46725.0,30.5327,30.5327,30.4837,30.5229,46725.0
2022-08-31 14:55:00,31.17,31.17,31.08,31.13,108831.0,30.5229,30.5229,30.4347,30.4837,108831.0
2022-08-31 15:00:00,31.13,31.17,31.1,31.16,69946.0,30.4837,30.5229,30.4543,30.5131,69946.0
2022-08-31 15:05:00,31.16,31.18,31.13,31.16,78996.0,30.5131,30.5327,30.4837,30.5131,78996.0
2022-08-31 15:10:00,31.16,31.21,31.15,31.21,91182.0,30.5131,30.562,30.5033,30.562,91182.0
2022-08-31 15:15:00,31.21,31.28,31.2,31.21,74350.0,30.562,30.6306,30.5523,30.562,74350.0
2022-08-31 15:20:00,31.21,31.22,31.14,31.16,89229.0,30.562,30.5718,30.4935,30.5131,89229.0
2022-08-31 15:25:00,31.16,31.22,31.15,31.21,70008.0,30.5131,30.5718,30.5033,30.562,70008.0
2022-08-31 15:30:00,31.21,31.25,31.18,31.2,98713.0,30.562,30.6012,30.5327,30.5523,98713.0
2022-08-31 15:35:00,31.2,31.23,31.17,31.22,90547.0,30.5523,30.5816,30.5229,30.5718,90547.0
2022-08-31 15:40:00,31.23,31.29,31.19,31.29,129984.0,30.5816,30.6404,30.5425,30.6404,129984.0
2022-08-31 15:45:00,31.29,31.32,31.25,31.27,208819.0,30.6404,30.6698,30.6012,30.6208,208819.0
2022-08-31 15:50:00,31.27,31.27,31.12,31.13,298717.0,30.6208,30.6208,30.4739,30.4837,298717.0
2022-08-31 15:55:00,31.13,31.14,31.06,31.06,439543.0,30.4837,30.4935,30.4152,30.4152,439543.0
2022-09-01 09:30:00,30.65,30.71,30.41,30.42,340817.0,30.0137,30.0724,29.7787,29.7884,340817.0
2022-09-01 09:35:00,30.4,30.53,30.29,30.43,172123.0,29.7689,29.8962,29.6611,29.7982,172123.0
2022-09-01 09:40:00,30.43,30.58,30.43,30.49,208549.0,29.7982,29.9451,29.7982,29.857,208549.0
2022-09-01 09:45:00,30.5,30.56,30.3,30.32,148322.0,29.8668,29.9255,29.6709,29.6905,148322.0
2022-09-01 09:50:00,30.32,30.37,30.28,30.32,91388.0,29.6905,29.7395,29.6514,29.6905,91388.0
2022-09-01 09:55:00,30.32,30.33,30.24,30.31,122488.0,29.6905,29.7003,29.6122,29.6807,122488.0
2022-09-01 10:00:00,30.31,30.34,30.17,30.19,117560.0,29.6807,29.7101,29.5436,29.5632,117560.0
2022-09-01 10:05:00,30.18,30.25,30.1,30.16,139992.0,29.5534,29.622,29.4751,29.5338,139992.0
2022-09-01 10:10:00,30.16,30.17,30.02,30.02,170251.0,29.5338,29.5436,29.3968,29.3968,170251.0
2022-09-01 10:15:00,30.02,30.09,29.94,30.08,289295.0,29.3968,29.4653,29.3184,29.4555,289295.0
2022-09-01 10:20:00,30.08,30.32,30.07,30.32,97832.0,29.4555,29.6905,29.4457,29.6905,97832.0
2022-09-01 10:25:00,30.34,30.45,30.32,30.44,85697.0,29.7101,29.8178,29.6905,29.808,85697.0
2022-09-01 10:30:00,30.45,30.47,30.39,30.4,67736.0,29.8178,29.8374,29.7591,29.7689,67736.0
2022-09-01 10:35:00,30.4,30.47,30.33,30.33,141817.0,29.7689,29.8374,29.7003,29.7003,141817.0
2022-09-01 10:40:00,30.33,30.41,30.31,30.38,82761.0,29.7003,29.7787,29.6807,29.7493,82761.0
2022-09-01 10:45:00,30.38,30.38,30.24,30.24,92402.0,29.7493,29.7493,29.6122,29.6122,92402.0
2022-09-01 10:50:00,30.24,30.34,30.23,30.26,61394.0,29.6122,29.7101,29.6024,29.6318,61394.0
2022-09-01 10:55:00,30.26,30.32,30.25,30.3,55130.0,29.6318,29.6905,29.622,29.6709,55130.0
2022-09-01 11:00:00,30.3,30.3,30.15,30.15,57639.0,29.6709,29.6709,29.5241,29.5241,57639.0
2022-09-01 11:05:00,30.15,30.31,30.15,30.3,68465.0,29.5241,29.6807,29.5241,29.6709,68465.0
2022-09-01 11:10:00,30.3,30.33,30.26,30.29,66909.0,29.6709,29.7003,29.6318,29.6611,66909.0
2022-09-01 11:15:00,30.29,30.29,30.21,30.22,106840.0,29.6611,29.6611,29.5828,29.5926,106840.0
2022-09-01 11:20:00,30.21,30.23,30.18,30.22,38412.0,29.5828,29.6024,29.5534,29.5926,38412.0
2022-09-01 11:25:00,30.23,30.25,30.17,30.19,29266.0,29.6024,29.622,29.5436,29.5632,29266.0
2022-09-01 11:30:00,30.19,30.28,30.19,30.27,107575.0,29.5632,29.6514,29.5632,29.6416,107575.0
2022-09-01 11:35:00,30.27,30.33,30.21,30.24,39621.0,29.6416,29.7003,29.5828,29.6122,39621.0
2022-09-01 11:40:00,30.24,30.24,30.14,30.16,54222.0,29.6122,29.6122,29.5143,29.5338,54222.0
2022-09-01 11:45:00,30.16,30.24,30.15,30.22,37793.0,29.5338,29.6122,29.5241,29.5926,37793.0
2022-09-01 11:50:00,30.23,30.25,30.19,30.22,41320.0,29.6024,29.622,29.5632,29.5926,41320.0
2022-09-01 11:55:00,30.23,30.23,30.13,30.18,39466.0,29.6024,29.6024,29.5045,29.5534,39466.0
2022-09-01 12:00:00,30.19,30.29,30.19,30.27,44941.0,29.5632,29.6611,29.5632,29.6416,44941.0
2022-09-01 12:05:00,30.27,30.34,30.23,30.32,51142.0,29.6416,29.7101,29.6024,29.6905,51142.0
2022-09-01 12:10:00,30.31,30.34,30.26,30.34,47665.0,29.6807,29.7101,29.6318,29.7101,47665.0
2022-09-01 12:15:00,30.34,30.39,30.3,30.33,45077.0,29.7101,29.7591,29.6709,29.7003,45077.0
2022-09-01 12:20:00,30.34,30.36,30.32,30.36,34019.0,29.7101,29.7297,29.6905,29.7297,34019.0
2022-09-01 12:25:00,30.36,30.42,30.32,30.37,65688.0,29.7297,29.7884,29.6905,29.7395,65688.0
2022-09-01 12:30:00,30.36,30.4,30.35,30.37,40369.0,29.7297,29.7689,29.7199,29.7395,40369.0
2022-09-01 12:35:00,30.37,30.37,30.27,30.27,39714.0,29.7395,29.7395,29.6416,29.6416,39714.0
2022-09-01 12:40:00,30.27,30.3,30.25,30.27,93640.0,29.6416,29.6709,29.622,29.6416,93640.0
2022-09-01 12:45:00,30.28,30.33,30.26,30.33,106149.0,29.6514,29.7003,29.6318,29.7003,106149.0
2022-09-01 12:50:00,30.33,30.37,30.31,30.35,51276.0,29.7003,29.7395,29.6807,29.7199,51276.0
2022-09-01 12:55:00,30.35,30.46,30.35,30.46,70861.0,29.7199,29.8276,29.7199,29.8276,70861.0
2022-09-01 13:00:00,30.46,30.52,30.43,30.5,59595.0,29.8276,29.8864,29.7982,29.8668,59595.0
2022-09-01 13:05:00,30.49,30.58,30.48,30.57,59268.0,29.857,29.9451,29.8472,29.9353,59268.0
2022-09-01 13:10:00,30.58,30.59,30.53,30.57,54577.0,29.9451,29.9549,29.8962,29.9353,54577.0
2022-09-01 13:15:00,30.57,30.6,30.54,30.58,35497.0,29.9353,29.9647,29.906,29.9451,35497.0
2022-09-01 13:20:00,30.58,30.63,30.54,30.63,80296.0,29.9451,29.9941,29.906,29.9941,80296.0
2022-09-01 13:25:00,30.63,30.75,30.62,30.73,54249.0,29.9941,30.1116,29.9843,30.092,54249.0
2022-09-01 13:30:00,30.73,30.75,30.69,30.75,29370.0,30.092,30.1116,30.0528,30.1116,29370.0
2022-09-01 13:35:00,30.74,30.75,30.65,30.69,68131.0,30.1018,30.1116,30.0137,30.0528,68131.0
2022-09-01 13:40:00,30.7,30.7,30.62,30.64,28079.0,30.0626,30.0626,29.9843,30.0039,28079.0
2022-09-01 13:45:00,30.64,30.64,30.57,30.57,55449.0,30.0039,30.0039,29.9353,29.9353,55449.0
2022-09-01 13:50:00,30.58,30.59,30.52,30.53,37936.0,29.9451,29.9549,29.8864,29.8962,37936.0
2022-09-01 13:55:00,30.53,30.55,30.51,30.53,49994.0,29.8962,29.9157,29.8766,29.8962,49994.0
2022-09-01 14:00:00,30.54,30.6,30.53,30.59,61394.0,29.906,29.9647,29.8962,29.9549,61394.0
2022-09-01 14:05:00,30.61,30.62,30.52,30.55,33727.0,29.9745,29.9843,29.8864,29.9157,33727.0
2022-09-01 14:10:00,30.56,30.62,30.54,30.6,30378.0,29.9255,29.9843,29.906,29.9647,30378.0
2022-09-01 14:15:00,30.6,30.63,30.57,30.6,34126.0,29.9647,29.9941,29.9353,29.9647,34126.0
2022-09-01 14:20:00,30.6,30.78,30.59,30.77,89542.0,29.9647,30.141,29.9549,30.1312,89542.0
2022-09-01 14:25:00,30.77,30.81,30.75,30.81,95570.0,30.1312,30.1703,30.1116,30.1703,95570.0
2022-09-01 14:30:00,30.82,30.92,30.81,30.9,91791.0,30.1801,30.2781,30.1703,30.2585,91791.0
2022-09-01 14:35:00,30.9,30.95,30.86,30.88,87699.0,30.2585,30.3074,30.2193,30.2389,87699.0
2022-09-01 14:40:00,30.88,30.9,30.81,30.82,33202.0,30.2389,30.2585,30.1703,30.1801,33202.0
2022-09-01 14:45:00,30.82,30.89,30.81,30.83,48394.0,30.1801,30.2487,30.1703,30.1899,48394.0
2022-09-01 14:50:00,30.84,30.89,30.81,30.89,27940.0,30.1997,30.2487,30.1703,30.2487,27940.0
2022-09-01 14:55:00,30.89,30.91,30.84,30.86,40548.0,30.2487,30.2683,30.1997,30.2193,40548.0
2022-09-01 15:00:00,30.86,30.92,30.84,30.87,51610.0,30.2193,30.2781,30.1997,30.2291,51610.0
2022-09-01 15:05:00,30.87,30.99,30.86,30.99,94652.0,30.2291,30.3466,30.2193,30.3466,94652.0
2022-09-01 15:10:00,31.0,31.03,30.96,31.03,120663.0,30.3564,30.3858,30.3172,30.3858,120663.0
2022-09-01 15:15:00,31.03,31.04,30.97,30.98,75325.0,30.3858,30.3956,30.327,30.3368,75325.0
2022-09-01 15:20:00,30.98,30.99,30.92,30.95,91681.0,30.3368,30.3466,30.2781,30.3074,91681.0
2022-09-01 15:25:00,30.95,30.95,30.88,30.89,76328.0,30.3074,30.3074,30.2389,30.2487,76328.0
2022-09-01 15:30:00,30.89,30.91,30.84,30.89,80360.0,30.2487,30.2683,30.1997,30.2487,80360.0
2022-09-01 15:35:00,30.88,30.93,30.86,30.9,67860.0,30.2389,30.2879,30.2193,30.2585,67860.0
2022-09-01 15:40:00,30.9,30.95,30.86,30.94,171338.0,30.2585,30.3074,30.2193,30.2976,171338.0
2022-09-01 15:45:00,30.93,30.97,30.9,30.9,148705.0,30.2879,30.327,30.2585,30.2585,148705.0
2022-09-01 15:50:00,30.91,31.0,30.9,31.0,183130.0,30.2683,30.3564,30.2585,30.3564,183130.0
2022-09-01 15:55:00,31.0,31.14,31.0,31.12,475239.0,30.3564,30.4935,30.3564,30.4739,475239.0
2022-09-02 09:30:00,31.44,31.62,31.32,31.32,238190.0,30.7873,30.9635,30.6698,30.6698,238190.0
2022-09-02 09:35:00,31.33,31.33,31.1,31.14,253913.0,30.6796,30.6796,30.4543,30.4935,253913.0
2022-09-02 09:40:00,31.13,31.13,30.69,30.78,467283.0,30.4837,30.4837,30.0528,30.141,467283.0
2022-09-02 09:45:00,30.78,31.13,30.76,31.13,153336.0,30.141,30.4837,30.1214,30.4837,153336.0
2022-09-02 09:50:00,31.13,31.3,31.12,31.17,129207.0,30.4837,30.6502,30.4739,30.5229,129207.0
2022-09-02 09:55:00,31.16,31.29,31.1,31.11,64920.0,30.5131,30.6404,30.4543,30.4641,64920.0
2022-09-02 10:00:00,31.12,31.19,31.0,31.1,150449.0,30.4739,30.5425,30.3564,30.4543,150449.0
2022-09-02 10:05:00,31.1,31.29,31.09,31.26,61947.0,30.4543,30.6404,30.4445,30.611,61947.0
2022-09-02 10:10:00,31.27,31.49,31.27,31.41,79897.0,30.6208,30.8362,30.6208,30.7579,79897.0
2022-09-02 10:15:00,31.41,31.49,31.38,31.4,41874.0,30.7579,30.8362,30.7285,30.7481,41874.0
2022-09-02 10:20:00,31.4,31.42,31.28,31.34,48380.0,30.7481,30.7677,30.6306,30.6893,48380.0
2022-09-02 10:25:00,31.35,31.51,31.35,31.51,73225.0,30.6991,30.8558,30.6991,30.8558,73225.0
2022-09-02 10:30:00,31.51,31.58,31.49,31.57,95307.0,30.8558,30.9244,30.8362,30.9146,95307.0
2022-09-02 10:35:00,31.58,31.63,31.57,31.59,77336.0,30.9244,30.9733,30.9146,30.9342,77336.0
2022-09-02 10:40:00,31.58,31.64,31.56,31.58,80587.0,30.9244,30.9831,30.9048,30.9244,80587.0
2022-09-02 10:45:00,31.58,31.65,31.57,31.63,122413.0,30.9244,30.9929,30.9146,30.9733,122413.0
2022-09-02 10:50:00,31.64,31.67,31.57,31.57,179705.0,30.9831,31.0125,30.9146,30.9146,179705.0
2022-09-02 10:55:00,31.57,31.65,31.49,31.64,125076.0,30.9146,30.9929,30.8362,30.9831,125076.0
2022-09-02 11:00:00,31.63,31.8,31.63,31.8,161161.0,30.9733,31.1398,30.9733,31.1398,161161.0
2022-09-02 11:05:00,31.79,31.83,31.74,31.76,149689.0,31.13,31.1692,31.081,31.1006,149689.0
2022-09-02 11:10:00,31.75,31.79,31.69,31.75,64133.0,31.0908,31.13,31.0321,31.0908,64133.0
2022-09-02 11:15:00,31.74,31.82,31.68,31.82,86056.0,31.081,31.1594,31.0223,31.1594,86056.0
2022-09-02 11:20:00,31.82,31.83,31.76,31.79,43778.0,31.1594,31.1692,31.1006,31.13,43778.0
2022-09-02 11:25:00,31.78,31.79,31.72,31.75,81687.0,31.1202,31.13,31.0615,31.0908,81687.0
2022-09-02 11:30:00,31.74,31.76,31.64,31.67,62461.0,31.081,31.1006,30.9831,31.0125,62461.0
2022-09-02 11:35:00,31.66,31.75,31.63,31.74,53255.0,31.0027,31.0908,30.9733,31.081,53255.0
2022-09-02 11:40:00,31.75,31.76,31.65,31.69,42148.0,31.0908,31.1006,30.9929,31.0321,42148.0
2022-09-02 11:45:00,31.7,31.77,31.69,31.76,39933.0,31.0419,31.1104,31.0321,31.1006,39933.0
2022-09-02 11:50:00,31.76,31.81,31.75,31.8,50606.0,31.1006,31.1496,31.0908,31.1398,50606.0
2022-09-02 11:55:00,31.79,31.8,31.74,31.76,41458.0,31.13,31.1398,31.081,31.1006,41458.0
2022-09-02 12:00:00,31.76,31.77,31.67,31.72,37483.0,31.1006,31.1104,31.0125,31.0615,37483.0
2022-09-02 12:05:00,31.71,31.74,31.69,31.71,22100.0,31.0517,31.081,31.0321,31.0517,22100.0
2022-09-02 12:10:00,31.72,31.75,31.66,31.67,29116.0,31.0615,31.0908,31.0027,31.0125,29116.0
2022-09-02 12:15:00,31.67,31.67,31.56,31.56,79691.0,31.0125,31.0125,30.9048,30.9048,79691.0
2022-09-02 12:20:00,31.56,31.57,31.43,31.46,120536.0,30.9048,30.9146,30.7775,30.8069,120536.0
2022-09-02 12:25:00,31.45,31.46,31.35,31.37,97121.0,30.7971,30.8069,30.6991,30.7187,97121.0
2022-09-02 12:30:00,31.37,31.4,31.32,31.36,57716.0,30.7187,30.7481,30.6698,30.7089,57716.0
2022-09-02 12:35:00,31.36,31.37,31.22,31.27,78363.0,30.7089,30.7187,30.5718,30.6208,78363.0
2022-09-02 12:40:00,31.27,31.29,31.18,31.19,71078.0,30.6208,30.6404,30.5327,30.5425,71078.0
2022-09-02 12:45:00,31.19,31.21,31.15,31.17,75102.0,30.5425,30.562,30.5033,30.5229,75102.0
2022-09-02 12:50:00,31.16,31.22,31.1,31.21,100872.0,30.5131,30.5718,30.4543,30.562,100872.0
2022-09-02 12:55:00,31.21,31.25,31.16,31.2,57713.0,30.562,30.6012,30.5131,30.5523,57713.0
2022-09-02 13:00:00,31.2,31.2,31.02,31.09,83713.0,30.5523,30.5523,30.376,30.4445,83713.0
2022-09-02 13:05:00,31.07,31.12,31.03,31.05,73592.0,30.425,30.4739,30.3858,30.4054,73592.0
2022-09-02 13:10:00,31.05,31.08,31.01,31.05,82897.0,30.4054,30.4347,30.3662,30.4054,82897.0
2022-09-02 13:15:00,31.07,31.12,31.0,31.08,60537.0,30.425,30.4739,30.3564,30.4347,60537.0
2022-09-02 13:20:00,31.07,31.08,30.93,30.94,85709.0,30.425,30.4347,30.2879,30.2976,85709.0
2022-09-02 13:25:00,30.95,30.95,30.88,30.92,66454.0,30.3074,30.3074,30.2389,30.2781,66454.0
2022-09-02 13:30:00,30.92,30.97,30.86,30.95,47072.0,30.2781,30.327,30.2193,30.3074,47072.0
2022-09-02 13:35:00,30.96,31.0,30.91,30.94,53549.0,30.3172,30.3564,30.2683,30.2976,53549.0
2022-09-02 13:40:00,30.94,31.0,30.91,30.99,44007.0,30.2976,30.3564,30.2683,30.3466,44007.0
2022-09-02 13:45:00,30.99,31.02,30.86,30.87,66857.0,30.3466,30.376,30.2193,30.2291,66857.0
2022-09-02 13:50:00,30.86,30.87,30.78,30.87,115647.0,30.2193,30.2291,30.141,30.2291,115647.0
2022-09-02 13:55:00,30.87,30.89,30.79,30.88,58888.0,30.2291,30.2487,30.1508,30.2389,58888.0
2022-09-02 14:00:00,30.88,30.96,30.87,30.95,42279.0,30.2389,30.3172,30.2291,30.3074,42279.0
2022-09-02 14:05:00,30.95,31.02,30.92,30.97,24093.0,30.3074,30.376,30.2781,30.327,24093.0
2022-09-02 14:10:00,30.97,31.01,30.93,30.96,48357.0,30.327,30.3662,30.2879,30.3172,48357.0
2022-09-02 14:15:00,30.95,31.0,30.93,30.96,39438.0,30.3074,30.3564,30.2879,30.3172,39438.0
2022-09-02 14:20:00,30.96,31.0,30.95,30.98,30268.0,30.3172,30.3564,30.3074,30.3368,30268.0
2022-09-02 14:25:00,30.98,31.1,30.98,31.09,59207.0,30.3368,30.4543,30.3368,30.4445,59207.0
2022-09-02 14:30:00,31.08,31.09,31.01,31.04,35173.0,30.4347,30.4445,30.3662,30.3956,35173.0
2022-09-02 14:35:00,31.03,31.17,31.02,31.16,75139.0,30.3858,30.5229,30.376,30.5131,75139.0
2022-09-02 14:40:00,31.16,31.18,31.1,31.11,54350.0,30.5131,30.5327,30.4543,30.4641,54350.0
2022-09-02 14:45:00,31.11,31.12,31.05,31.08,54260.0,30.4641,30.4739,30.4054,30.4347,54260.0
2022-09-02 14:50:00,31.08,31.1,31.05,31.08,32101.0,30.4347,30.4543,30.4054,30.4347,32101.0
2022-09-02 14:55:00,31.06,31.07,31.0,31.02,75547.0,30.4152,30.425,30.3564,30.376,75547.0
2022-09-02 15:00:00,31.01,31.12,31.0,31.11,56493.0,30.3662,30.4739,30.3564,30.4641,56493.0
2022-09-02 15:05:00,31.1,31.15,31.08,31.1,43107.0,30.4543,30.5033,30.4347,30.4543,43107.0
2022-09-02 15:10:00,31.09,31.11,31.03,31.08,90011.0,30.4445,30.4641,30.3858,30.4347,90011.0
2022-09-02 15:15:00,31.08,31.12,31.04,31.1,73321.0,30.4347,30.4739,30.3956,30.4543,73321.0
2022-09-02 15:20:00,31.09,31.12,30.97,30.99,68644.0,30.4445,30.4739,30.327,30.3466,68644.0
2022-09-02 15:25:00,31.0,31.06,30.98,31.05,35164.0,30.3564,30.4152,30.3368,30.4054,35164.0
2022-09-02 15:30:00,31.04,31.04,30.92,30.93,72853.0,30.3956,30.3956,30.2781,30.2879,72853.0
2022-09-02 15:35:00,30.92,30.92,30.85,30.87,64673.0,30.2781,30.2781,30.2095,30.2291,64673.0
2022-09-02 15:40:00,30.86,30.87,30.8,30.83,104998.0,30.2193,30.2291,30.1606,30.1899,104998.0
2022-09-02 15:45:00,30.82,30.88,30.81,30.86,191620.0,30.1801,30.2389,30.1703,30.2193,191620.0
2022-09-02 15:50:00,30.86,30.95,30.86,30.95,246447.0,30.2193,30.3074,30.2193,30.3074,246447.0
2022-09-02 15:55:00,30.95,31.0,30.89,30.96,350564.0,30.3074,30.3564,30.2487,30.3172,350564.0
2022-09-06 09:30:00,31.34,31.62,31.23,31.52,229665.0,30.6893,30.9635,30.5816,30.8656,229665.0
2022-09-06 09:35:00,31.55,31.65,31.38,31.38,164324.0,30.895,30.9929,30.7285,30.7285,164324.0
2022-09-06 09:40:00,31.39,31.43,31.12,31.15,123102.0,30.7383,30.7775,30.4739,30.5033,123102.0
2022-09-06 09:45:00,31.14,31.16,30.93,31.01,125296.0,30.4935,30.5131,30.2879,30.3662,125296.0
2022-09-06 09:50:00,31.0,31.06,30.92,30.96,94276.0,30.3564,30.4152,30.2781,30.3172,94276.0
2022-09-06 09:55:00,30.95,30.95,30.84,30.92,90456.0,30.3074,30.3074,30.1997,30.2781,90456.0
2022-09-06 10:00:00,30.92,30.92,30.65,30.74,94290.0,30.2781,30.2781,30.0137,30.1018,94290.0
2022-09-06 10:05:00,30.74,30.8,30.7,30.77,112729.0,30.1018,30.1606,30.0626,30.1312,112729.0
2022-09-06 10:10:00,30.78,30.84,30.67,30.79,78704.0,30.141,30.1997,30.0333,30.1508,78704.0
2022-09-06 10:15:00,30.79,30.82,30.74,30.8,60188.0,30.1508,30.1801,30.1018,30.1606,60188.0
2022-09-06 10:20:00,30.8,30.86,30.7,30.77,73784.0,30.1606,30.2193,30.0626,30.1312,73784.0
2022-09-06 10:25:00,30.78,30.96,30.75,30.92,62345.0,30.141,30.3172,30.1116,30.2781,62345.0
2022-09-06 10:30:00,30.93,30.94,30.83,30.89,57108.0,30.2879,30.2976,30.1899,30.2487,57108.0
2022-09-06 10:35:00,30.9,30.91,30.76,30.87,70539.0,30.2585,30.2683,30.1214,30.2291,70539.0
2022-09-06 10:40:00,30.86,30.98,30.85,30.9,88442.0,30.2193,30.3368,30.2095,30.2585,88442.0
2022-09-06 10:45:00,30.9,30.95,30.86,30.9,44933.0,30.2585,30.3074,30.2193,30.2585,44933.0
2022-09-06 10:50:00,30.9,31.05,30.89,30.96,69665.0,30.2585,30.4054,30.2487,30.3172,69665.0
2022-09-06 10:55:00,30.96,31.06,30.95,30.96,49500.0,30.3172,30.4152,30.3074,30.3172,49500.0
2022-09-06 11:00:00,30.96,31.01,30.93,30.96,59582.0,30.3172,30.3662,30.2879,30.3172,59582.0
2022-09-06 11:05:00,30.97,31.06,30.96,31.01,63971.0,30.327,30.4152,30.3172,30.3662,63971.0
2022-09-06 11:10:00,31.01,31.02,30.93,30.95,45625.0,30.3662,30.376,30.2879,30.3074,45625.0
2022-09-06 11:15:00,30.95,30.96,30.91,30.93,55882.0,30.3074,30.3172,30.2683,30.2879,55882.0
2022-09-06 11:20:00,30.92,30.96,30.87,30.94,94840.0,30.2781,30.3172,30.2291,30.2976,94840.0
2022-09-06 11:25:00,30.94,30.98,30.88,30.89,58621.0,30.2976,30.3368,30.2389,30.2487,58621.0
2022-09-06 11:30:00,30.89,31.02,30.85,30.97,69785.0,30.2487,30.376,30.2095,30.327,69785.0
2022-09-06 11:35:00,30.98,31.01,30.93,30.98,31086.0,30.3368,30.3662,30.2879,30.3368,31086.0
2022-09-06 11:40:00,30.97,31.14,30.97,31.09,67678.0,30.327,30.4935,30.327,30.4445,67678.0
2022-09-06 11:45:00,31.09,31.13,31.06,31.1,35602.0,30.4445,30.4837,30.4152,30.4543,35602.0
2022-09-06 11:50:00,31.1,31.2,31.09,31.15,110878.0,30.4543,30.5523,30.4445,30.5033,110878.0
2022-09-06 11:55:00,31.16,31.18,31.12,31.13,31566.0,30.5131,30.5327,30.4739,30.4837,31566.0
2022-09-06 12:00:00,31.14,31.18,31.11,31.14,25036.0,30.4935,30.5327,30.4641,30.4935,25036.0
2022-09-06 12:05:00,31.15,31.18,31.03,31.05,53283.0,30.5033,30.5327,30.3858,30.4054,53283.0
2022-09-06 12:10:00,31.05,31.06,31.01,31.05,42461.0,30.4054,30.4152,30.3662,30.4054,42461.0
2022-09-06 12:15:00,31.04,31.04,30.93,30.96,56730.0,30.3956,30.3956,30.2879,30.3172,56730.0
2022-09-06 12:20:00,30.96,31.0,30.9,30.92,27343.0,30.3172,30.3564,30.2585,30.2781,27343.0
2022-09-06 12:25:00,30.91,30.95,30.86,30.94,30919.0,30.2683,30.3074,30.2193,30.2976,30919.0
2022-09-06 12:30:00,30.95,30.98,30.92,30.94,35422.0,30.3074,30.3368,30.2781,30.2976,35422.0
2022-09-06 12:35:00,30.95,31.0,30.94,30.99,17965.0,30.3074,30.3564,30.2976,30.3466,17965.0
2022-09-06 12:40:00,30.99,31.07,30.95,31.07,26580.0,30.3466,30.425,30.3074,30.425,26580.0
2022-09-06 12:45:00,31.08,31.08,31.01,31.05,29035.0,30.4347,30.4347,30.3662,30.4054,29035.0
2022-09-06 12:50:00,31.06,31.07,30.98,31.04,28415.0,30.4152,30.425,30.3368,30.3956,28415.0
2022-09-06 12:55:00,31.04,31.08,31.01,31.02,40653.0,30.3956,30.4347,30.3662,30.376,40653.0
2022-09-06 13:00:00,31.02,31.03,30.95,30.99,54118.0,30.376,30.3858,30.3074,30.3466,54118.0
2022-09-06 13:05:00,30.99,31.0,30.93,30.94,25457.0,30.3466,30.3564,30.2879,30.2976,25457.0
2022-09-06 13:10:00,30.93,30.97,30.9,30.91,29205.0,30.2879,30.327,30.2585,30.2683,29205.0
2022-09-06 13:15:00,30.92,31.0,30.89,30.99,32756.0,30.2781,30.3564,30.2487,30.3466,32756.0
2022-09-06 13:20:00,30.99,31.05,30.98,31.04,47996.0,30.3466,30.4054,30.3368,30.3956,47996.0
2022-09-06 13:25:00,31.04,31.05,30.97,30.99,23653.0,30.3956,30.4054,30.327,30.3466,23653.0
2022-09-06 13:30:00,30.99,31.11,30.98,31.07,54592.0,30.3466,30.4641,30.3368,30.425,54592.0
2022-09-06 13:35:00,31.06,31.06,31.01,31.04,40914.0,30.4152,30.4152,30.3662,30.3956,40914.0
2022-09-06 13:40:00,31.04,31.05,30.96,31.0,45709.0,30.3956,30.4054,30.3172,30.3564,45709.0
2022-09-06 13:45:00,31.01,31.07,31.0,31.01,53644.0,30.3662,30.425,30.3564,30.3662,53644.0
2022-09-06 13:50:00,31.01,31.07,30.97,31.06,34034.0,30.3662,30.425,30.327,30.4152,34034.0
2022-09-06 13:55:00,31.07,31.15,31.06,31.14,76097.0,30.425,30.5033,30.4152,30.4935,76097.0
2022-09-06 14:00:00,31.13,31.19,31.11,31.15,80141.0,30.4837,30.5425,30.4641,30.5033,80141.0
2022-09-06 14:05:00,31.15,31.16,31.11,31.13,57679.0,30.5033,30.5131,30.4641,30.4837,57679.0
2022-09-06 14:10:00,31.13,31.24,31.13,31.21,62482.0,30.4837,30.5914,30.4837,30.562,62482.0
2022-09-06 14:15:00,31.21,31.23,31.18,31.2,36135.0,30.562,30.5816,30.5327,30.5523,36135.0
2022-09-06 14:20:00,31.2,31.22,31.1,31.12,42515.0,30.5523,30.5718,30.4543,30.4739,42515.0
2022-09-06 14:25:00,31.13,31.13,31.07,31.1,40792.0,30.4837,30.4837,30.425,30.4543,40792.0
2022-09-06 14:30:00,31.1,31.12,31.02,31.05,78732.0,30.4543,30.4739,30.376,30.4054,78732.0
2022-09-06 14:35:00,31.05,31.14,31.03,31.12,34779.0,30.4054,30.4935,30.3858,30.4739,34779.0
2022-09-06 14:40:00,31.12,31.12,31.05,31.07,37555.0,30.4739,30.4739,30.4054,30.425,37555.0
2022-09-06 14:45:00,31.07,31.08,31.03,31.08,41673.0,30.425,30.4347,30.3858,30.4347,41673.0
2022-09-06 14:50:00,31.08,31.09,31.01,31.09,149375.0,30.4347,30.4445,30.3662,30.4445,149375.0
2022-09-06 14:55:00,31.08,31.11,31.03,31.07,50955.0,30.4347,30.4641,30.3858,30.425,50955.0
2022-09-06 15:00:00,31.06,31.09,31.02,31.05,30168.0,30.4152,30.4445,30.376,30.4054,30168.0
2022-09-06 15:05:00,31.05,31.2,31.05,31.2,89196.0,30.4054,30.5523,30.4054,30.5523,89196.0
2022-09-06 15:10:00,31.2,31.23,31.17,31.18,54432.0,30.5523,30.5816,30.5229,30.5327,54432.0
2022-09-06 15:15:00,31.18,31.2,31.08,31.09,174916.0,30.5327,30.5523,30.4347,30.4445,174916.0
2022-09-06 15:20:00,31.09,31.14,31.03,31.13,143011.0,30.4445,30.4935,30.3858,30.4837,143011.0
2022-09-06 15:25:00,31.12,31.14,31.1,31.1,127684.0,30.4739,30.4935,30.4543,30.4543,127684.0
2022-09-06 15:30:00,31.09,31.09,30.99,31.02,104372.0,30.4445,30.4445,30.3466,30.376,104372.0
2022-09-06 15:35:00,31.02,31.11,31.01,31.09,128678.0,30.376,30.4641,30.3662,30.4445,128678.0
2022-09-06 15:40:00,31.09,31.18,31.08,31.16,167272.0,30.4445,30.5327,30.4347,30.5131,167272.0
2022-09-06 15:45:00,31.16,31.2,31.12,31.17,180300.0,30.5131,30.5523,30.4739,30.5229,180300.0
2022-09-06 15:50:00,31.17,31.2,31.1,31.13,235439.0,30.5229,30.5523,30.4543,30.4837,235439.0
2022-09-06 15:55:00,31.12,31.19,31.09,31.18,490651.0,30.4739,30.5425,30.4445,30.5327,490651.0
2022-09-07 09:30:00,31.29,31.53,31.27,31.53,320791.0,30.6404,30.8754,30.6208,30.8754,320791.0
2022-09-07 09:35:00,31.53,31.74,31.52,31.58,188583.0,30.8754,31.081,30.8656,30.9244,188583.0
2022-09-07 09:40:00,31.58,31.6,31.48,31.5,152151.0,30.9244,30.9439,30.8264,30.846,152151.0
2022-09-07 09:45:00,31.49,31.7,31.47,31.58,161631.0,30.8362,31.0419,30.8166,30.9244,161631.0
2022-09-07 09:50:00,31.6,31.73,31.59,31.67,90782.0,30.9439,31.0712,30.9342,31.0125,90782.0
2022-09-07 09:55:00,31.67,31.68,31.48,31.51,90093.0,31.0125,31.0223,30.8264,30.8558,90093.0
2022-09-07 10:00:00,31.5,31.5,31.33,31.43,145144.0,30.846,30.846,30.6796,30.7775,145144.0
2022-09-07 10:05:00,31.44,31.46,31.35,31.38,78952.0,30.7873,30.8069,30.6991,30.7285,78952.0
2022-09-07 10:10:00,31.39,31.44,31.3,31.3,115580.0,30.7383,30.7873,30.6502,30.6502,115580.0
2022-09-07 10:15:00,31.29,31.59,31.26,31.59,135536.0,30.6404,30.9342,30.611,30.9342,135536.0
2022-09-07 10:20:00,31.58,31.64,31.54,31.55,102165.0,30.9244,30.9831,30.8852,30.895,102165.0
2022-09-07 10:25:00,31.55,31.58,31.48,31.52,46777.0,30.895,30.9244,30.8264,30.8656,46777.0
2022-09-07 10:30:00,31.53,31.63,31.46,31.5,64117.0,30.8754,30.9733,30.8069,30.846,64117.0
2022-09-07 10:35:00,31.5,31.62,31.5,31.52,64763.0,30.846,30.9635,30.846,30.8656,64763.0
2022-09-07 10:40:00,31.51,31.61,31.49,31.56,92827.0,30.8558,30.9537,30.8362,30.9048,92827.0
2022-09-07 10:45:00,31.56,31.56,31.42,31.46,79799.0,30.9048,30.9048,30.7677,30.8069,79799.0
2022-09-07 10:50:00,31.46,31.58,31.46,31.55,58736.0,30.8069,30.9244,30.8069,30.895,58736.0
2022-09-07 10:55:00,31.54,31.63,31.52,31.61,91137.0,30.8852,30.9733,30.8656,30.9537,91137.0
2022-09-07 11:00:00,31.61,31.66,31.55,31.61,164077.0,30.9537,31.0027,30.895,30.9537,164077.0
2022-09-07 11:05:00,31.61,31.7,31.57,31.67,83460.0,30.9537,31.0419,30.9146,31.0125,83460.0
2022-09-07 11:10:00,31.67,31.75,31.65,31.71,358488.0,31.0125,31.0908,30.9929,31.0517,358488.0
2022-09-07 11:15:00,31.71,31.74,31.61,31.66,44967.0,31.0517,31.081,30.9537,31.0027,44967.0
2022-09-07 11:20:00,31.67,31.72,31.63,31.66,47329.0,31.0125,31.0615,30.9733,31.0027,47329.0
2022-09-07 11:25:00,31.65,31.74,31.65,31.67,41066.0,30.9929,31.081,30.9929,31.0125,41066.0
2022-09-07 11:30:00,31.67,31.71,31.57,31.59,70144.0,31.0125,31.0517,30.9146,30.9342,70144.0
2022-09-07 11:35:00,31.6,31.67,31.59,31.64,34020.0,30.9439,31.0125,30.9342,30.9831,34020.0
2022-09-07 11:40:00,31.64,31.66,31.57,31.57,50632.0,30.9831,31.0027,30.9146,30.9146,50632.0
2022-09-07 11:45:00,31.58,31.68,31.58,31.66,33048.0,30.9244,31.0223,30.9244,31.0027,33048.0
2022-09-07 11:50:00,31.66,31.69,31.63,31.66,48569.0,31.0027,31.0321,30.9733,31.0027,48569.0
2022-09-07 11:55:00,31.67,31.68,31.63,31.64,25651.0,31.0125,31.0223,30.9733,30.9831,25651.0
2022-09-07 12:00:00,31.64,31.67,31.61,31.62,28726.0,30.9831,31.0125,30.9537,30.9635,28726.0
2022-09-07 12:05:00,31.62,31.63,31.57,31.6,58121.0,30.9635,30.9733,30.9146,30.9439,58121.0
2022-09-07 12:10:00,31.59,31.61,31.55,31.57,61650.0,30.9342,30.9537,30.895,30.9146,61650.0
2022-09-07 12:15:00,31.56,31.6,31.55,31.56,40132.0,30.9048,30.9439,30.895,30.9048,40132.0
2022-09-07 12:20:00,31.55,31.57,31.51,31.54,63738.0,30.895,30.9146,30.8558,30.8852,63738.0
2022-09-07 12:25:00,31.54,31.61,31.52,31.6,64173.0,30.8852,30.9537,30.8656,30.9439,64173.0
2022-09-07 12:30:00,31.6,31.61,31.55,31.58,47111.0,30.9439,30.9537,30.895,30.9244,47111.0
2022-09-07 12:35:00,31.58,31.62,31.57,31.62,50504.0,30.9244,30.9635,30.9146,30.9635,50504.0
2022-09-07 12:40:00,31.61,31.7,31.59,31.69,104967.0,30.9537,31.0419,30.9342,31.0321,104967.0
2022-09-07 12:45:00,31.7,31.74,31.68,31.71,38907.0,31.0419,31.081,31.0223,31.0517,38907.0
2022-09-07 12:50:00,31.7,31.71,31.68,31.69,33788.0,31.0419,31.0517,31.0223,31.0321,33788.0
2022-09-07 12:55:00,31.69,31.71,31.65,31.71,36621.0,31.0321,31.0517,30.9929,31.0517,36621.0
2022-09-07 13:00:00,31.71,31.79,31.69,31.78,93490.0,31.0517,31.13,31.0321,31.1202,93490.0
2022-09-07 13:05:00,31.78,31.78,31.71,31.73,56620.0,31.1202,31.1202,31.0517,31.0712,56620.0
2022-09-07 13:10:00,31.72,31.77,31.71,31.76,33392.0,31.0615,31.1104,31.0517,31.1006,33392.0
2022-09-07 13:15:00,31.76,31.8,31.74,31.75,35413.0,31.1006,31.1398,31.081,31.0908,35413.0
2022-09-07 13:20:00,31.75,31.81,31.75,31.77,45866.0,31.0908,31.1496,31.0908,31.1104,45866.0
2022-09-07 13:25:00,31.77,31.77,31.73,31.75,21375.0,31.1104,31.1104,31.0712,31.0908,21375.0
2022-09-07 13:30:00,31.75,31.82,31.75,31.82,31267.0,31.0908,31.1594,31.0908,31.1594,31267.0
2022-09-07 13:35:00,31.82,31.88,31.81,31.86,80054.0,31.1594,31.2181,31.1496,31.1985,80054.0
2022-09-07 13:40:00,31.85,31.9,31.85,31.88,222197.0,31.1888,31.2377,31.1888,31.2181,222197.0
2022-09-07 13:45:00,31.87,31.89,31.83,31.87,118854.0,31.2083,31.2279,31.1692,31.2083,118854.0
2022-09-07 13:50:00,31.87,31.92,31.86,31.89,50176.0,31.2083,31.2573,31.1985,31.2279,50176.0
2022-09-07 13:55:00,31.89,31.92,31.87,31.91,36784.0,31.2279,31.2573,31.2083,31.2475,36784.0
2022-09-07 14:00:00,31.91,31.98,31.9,31.98,48135.0,31.2475,31.3161,31.2377,31.3161,48135.0
2022-09-07 14:05:00,31.98,31.99,31.89,31.92,69818.0,31.3161,31.3259,31.2279,31.2573,69818.0
2022-09-07 14:10:00,31.91,31.94,31.89,31.94,36274.0,31.2475,31.2769,31.2279,31.2769,36274.0
2022-09-07 14:15:00,31.94,31.97,31.87,31.88,60814.0,31.2769,31.3063,31.2083,31.2181,60814.0
2022-09-07 14:20:00,31.88,31.93,31.88,31.91,47153.0,31.2181,31.2671,31.2181,31.2475,47153.0
2022-09-07 14:25:00,31.92,32.03,31.92,32.01,65843.0,31.2573,31.365,31.2573,31.3454,65843.0
2022-09-07 14:30:00,32.02,32.06,32.0,32.06,51500.0,31.3552,31.3944,31.3356,31.3944,51500.0
2022-09-07 14:35:00,32.06,32.13,32.04,32.11,45190.0,31.3944,31.4629,31.3748,31.4434,45190.0
2022-09-07 14:40:00,32.11,32.15,32.09,32.13,47961.0,31.4434,31.4825,31.4238,31.4629,47961.0
2022-09-07 14:45:00,32.14,32.2,32.12,32.18,72102.0,31.4727,31.5315,31.4532,31.5119,72102.0
2022-09-07 14:50:00,32.18,32.22,32.16,32.22,65734.0,31.5119,31.5511,31.4923,31.5511,65734.0
2022-09-07 14:55:00,32.22,32.24,32.18,32.23,80633.0,31.5511,31.5707,31.5119,31.5609,80633.0
2022-09-07 15:00:00,32.23,32.26,32.22,32.24,64180.0,31.5609,31.5902,31.5511,31.5707,64180.0
2022-09-07 15:05:00,32.25,32.29,32.22,32.29,58933.0,31.5805,31.6196,31.5511,31.6196,58933.0
2022-09-07 15:10:00,32.29,32.32,32.25,32.3,81528.0,31.6196,31.649,31.5805,31.6294,81528.0
2022-09-07 15:15:00,32.3,32.32,32.25,32.27,103493.0,31.6294,31.649,31.5805,31.6,103493.0
2022-09-07 15:20:00,32.27,32.27,32.2,32.25,53247.0,31.6,31.6,31.5315,31.5805,53247.0
2022-09-07 15:25:00,32.24,32.31,32.22,32.3,76983.0,31.5707,31.6392,31.5511,31.6294,76983.0
2022-09-07 15:30:00,32.3,32.34,32.28,32.33,114853.0,31.6294,31.6686,31.6098,31.6588,114853.0
2022-09-07 15:35:00,32.33,32.33,32.24,32.26,105392.0,31.6588,31.6588,31.5707,31.5902,105392.0
2022-09-07 15:40:00,32.26,32.26,32.18,32.23,256206.0,31.5902,31.5902,31.5119,31.5609,256206.0
2022-09-07 15:45:00,32.23,32.33,32.22,32.32,148164.0,31.5609,31.6588,31.5511,31.649,148164.0
2022-09-07 15:50:00,32.32,32.34,32.25,32.3,229138.0,31.649,31.6686,31.5805,31.6294,229138.0
2022-09-07 15:55:00,32.29,32.29,32.21,32.24,507105.0,31.6196,31.6196,31.5413,31.5707,507105.0
2022-09-08 09:30:00,31.72,31.92,31.66,31.81,257399.0,31.0615,31.2573,31.0027,31.1496,257399.0
2022-09-08 09:35:00,31.8,31.8,31.55,31.65,184004.0,31.1398,31.1398,30.895,30.9929,184004.0
2022-09-08 09:40:00,31.64,32.02,31.55,32.0,288483.0,30.9831,31.3552,30.895,31.3356,288483.0
2022-09-08 09:45:00,32.0,32.04,31.85,31.95,160169.0,31.3356,31.3748,31.1888,31.2867,160169.0
2022-09-08 09:50:00,31.95,32.32,31.91,32.31,180180.0,31.2867,31.649,31.2475,31.6392,180180.0
2022-09-08 09:55:00,32.32,32.39,32.15,32.2,193567.0,31.649,31.7175,31.4825,31.5315,193567.0
2022-09-08 10:00:00,32.2,32.27,32.07,32.15,145700.0,31.5315,31.6,31.4042,31.4825,145700.0
2022-09-08 10:05:00,32.14,32.24,32.08,32.2,147271.0,31.4727,31.5707,31.414,31.5315,147271.0
2022-09-08 10:10:00,32.2,32.25,32.13,32.13,110512.0,31.5315,31.5805,31.4629,31.4629,110512.0
2022-09-08 10:15:00,32.14,32.26,32.05,32.24,196044.0,31.4727,31.5902,31.3846,31.5707,196044.0
2022-09-08 10:20:00,32.25,32.29,32.07,32.08,166920.0,31.5805,31.6196,31.4042,31.414,166920.0
2022-09-08 10:25:00,32.08,32.17,32.04,32.09,78583.0,31.414,31.5021,31.3748,31.4238,78583.0
2022-09-08 10:30:00,32.09,32.21,32.07,32.16,101579.0,31.4238,31.5413,31.4042,31.4923,101579.0
2022-09-08 10:35:00,32.15,32.23,32.12,32.21,108490.0,31.4825,31.5609,31.4532,31.5413,108490.0
2022-09-08 10:40:00,32.22,32.23,32.15,32.22,75953.0,31.5511,31.5609,31.4825,31.5511,75953.0
2022-09-08 10:45:00,32.22,32.24,32.14,32.17,83090.0,31.5511,31.5707,31.4727,31.5021,83090.0
2022-09-08 10:50:00,32.17,32.24,32.06,32.23,195439.0,31.5021,31.5707,31.3944,31.5609,195439.0
2022-09-08 10:55:00,32.23,32.26,32.16,32.24,184016.0,31.5609,31.5902,31.4923,31.5707,184016.0
2022-09-08 11:00:00,32.24,32.42,32.24,32.38,278953.0,31.5707,31.7469,31.5707,31.7078,278953.0
2022-09-08 11:05:00,32.39,32.49,32.38,32.38,202756.0,31.7175,31.8155,31.7078,31.7078,202756.0
2022-09-08 11:10:00,32.38,32.4,32.26,32.27,121292.0,31.7078,31.7273,31.5902,31.6,121292.0
2022-09-08 11:15:00,32.27,32.34,32.24,32.29,173793.0,31.6,31.6686,31.5707,31.6196,173793.0
2022-09-08 11:20:00,32.29,32.3,32.23,32.27,67486.0,31.6196,31.6294,31.5609,31.6,67486.0
2022-09-08 11:25:00,32.27,32.28,32.16,32.16,77664.0,31.6,31.6098,31.4923,31.4923,77664.0
2022-09-08 11:30:00,32.17,32.17,32.12,32.17,90083.0,31.5021,31.5021,31.4532,31.5021,90083.0
2022-09-08 11:35:00,32.16,32.19,32.05,32.06,70278.0,31.4923,31.5217,31.3846,31.3944,70278.0
2022-09-08 11:40:00,32.06,32.07,31.98,32.02,104241.0,31.3944,31.4042,31.3161,31.3552,104241.0
2022-09-08 11:45:00,32.02,32.05,31.99,32.02,62700.0,31.3552,31.3846,31.3259,31.3552,62700.0
2022-09-08 11:50:00,32.02,32.09,32.01,32.07,51171.0,31.3552,31.4238,31.3454,31.4042,51171.0
2022-09-08 11:55:00,32.07,32.08,32.0,32.01,48928.0,31.4042,31.414,31.3356,31.3454,48928.0
2022-09-08 12:00:00,32.01,32.02,31.77,31.79,107433.0,31.3454,31.3552,31.1104,31.13,107433.0
2022-09-08 12:05:00,31.78,31.79,31.64,31.74,119729.0,31.1202,31.13,30.9831,31.081,119729.0
2022-09-08 12:10:00,31.73,31.8,31.66,31.79,85442.0,31.0712,31.1398,31.0027,31.13,85442.0
2022-09-08 12:15:00,31.79,31.83,31.73,31.78,64627.0,31.13,31.1692,31.0712,31.1202,64627.0
2022-09-08 12:20:00,31.78,31.8,31.66,31.71,69927.0,31.1202,31.1398,31.0027,31.0517,69927.0
2022-09-08 12:25:00,31.71,31.78,31.69,31.78,66023.0,31.0517,31.1202,31.0321,31.1202,66023.0
2022-09-08 12:30:00,31.76,31.84,31.74,31.82,49423.0,31.1006,31.179,31.081,31.1594,49423.0
2022-09-08 12:35:00,31.82,31.89,31.82,31.86,55034.0,31.1594,31.2279,31.1594,31.1985,55034.0
2022-09-08 12:40:00,31.86,32.0,31.84,31.99,110945.0,31.1985,31.3356,31.179,31.3259,110945.0
2022-09-08 12:45:00,31.99,32.02,31.94,32.0,92227.0,31.3259,31.3552,31.2769,31.3356,92227.0
2022-09-08 12:50:00,31.99,32.07,31.99,32.03,93434.0,31.3259,31.4042,31.3259,31.365,93434.0
2022-09-08 12:55:00,32.02,32.02,31.97,31.99,111089.0,31.3552,31.3552,31.3063,31.3259,111089.0
2022-09-08 13:00:00,31.99,32.03,31.93,31.95,117359.0,31.3259,31.365,31.2671,31.2867,117359.0
2022-09-08 13:05:00,31.94,31.99,31.93,31.98,45330.0,31.2769,31.3259,31.2671,31.3161,45330.0
2022-09-08 13:10:00,31.99,32.13,31.99,32.13,116610.0,31.3259,31.4629,31.3259,31.4629,116610.0
2022-09-08 13:15:00,32.13,32.14,32.08,32.11,118270.0,31.4629,31.4727,31.414,31.4434,118270.0
2022-09-08 13:20:00,32.12,32.2,32.12,32.17,64191.0,31.4532,31.5315,31.4532,31.5021,64191.0
2022-09-08 13:25:00,32.17,32.23,32.13,32.19,83671.0,31.5021,31.5609,31.4629,31.5217,83671.0
2022-09-08 13:30:00,32.2,32.21,32.15,32.18,56400.0,31.5315,31.5413,31.4825,31.5119,56400.0
2022-09-08 13:35:00,32.17,32.26,32.17,32.22,60188.0,31.5021,31.5902,31.5021,31.5511,60188.0
2022-09-08 13:40:00,32.23,32.23,32.17,32.19,48591.0,31.5609,31.5609,31.5021,31.5217,48591.0
2022-09-08 13:45:00,32.18,32.21,32.16,32.2,33874.0,31.5119,31.5413,31.4923,31.5315,33874.0
2022-09-08 13:50:00,32.2,32.22,32.13,32.13,74268.0,31.5315,31.5511,31.4629,31.4629,74268.0
2022-09-08 13:55:00,32.13,32.16,32.06,32.13,97355.0,31.4629,31.4923,31.3944,31.4629,97355.0
2022-09-08 14:00:00,32.13,32.19,32.1,32.19,81580.0,31.4629,31.5217,31.4336,31.5217,81580.0
2022-09-08 14:05:00,32.18,32.22,32.14,32.19,87749.0,31.5119,31.5511,31.4727,31.5217,87749.0
2022-09-08 14:10:00,32.19,32.24,32.18,32.2,27066.0,31.5217,31.5707,31.5119,31.5315,27066.0
2022-09-08 14:15:00,32.2,32.29,32.18,32.28,45392.0,31.5315,31.6196,31.5119,31.6098,45392.0
2022-09-08 14:20:00,32.27,32.29,32.23,32.25,41706.0,31.6,31.6196,31.5609,31.5805,41706.0
2022-09-08 14:25:00,32.25,32.27,32.2,32.21,40078.0,31.5805,31.6,31.5315,31.5413,40078.0
2022-09-08 14:30:00,32.21,32.26,32.21,32.24,46821.0,31.5413,31.5902,31.5413,31.5707,46821.0
2022-09-08 14:35:00,32.24,32.25,32.2,32.23,51990.0,31.5707,31.5805,31.5315,31.5609,51990.0
2022-09-08 14:40:00,32.23,32.25,32.1,32.15,82342.0,31.5609,31.5805,31.4336,31.4825,82342.0
2022-09-08 14:45:00,32.14,32.14,32.05,32.09,128937.0,31.4727,31.4727,31.3846,31.4238,128937.0
2022-09-08 14:50:00,32.1,32.13,32.06,32.09,70908.0,31.4336,31.4629,31.3944,31.4238,70908.0
2022-09-08 14:55:00,32.08,32.09,32.0,32.02,76844.0,31.414,31.4238,31.3356,31.3552,76844.0
2022-09-08 15:00:00,32.02,32.05,31.93,31.98,148160.0,31.3552,31.3846,31.2671,31.3161,148160.0
2022-09-08 15:05:00,31.98,32.07,31.97,32.05,101776.0,31.3161,31.4042,31.3063,31.3846,101776.0
2022-09-08 15:10:00,32.05,32.07,32.0,32.07,86506.0,31.3846,31.4042,31.3356,31.4042,86506.0
2022-09-08 15:15:00,32.08,32.12,32.06,32.09,82120.0,31.414,31.4532,31.3944,31.4238,82120.0
2022-09-08 15:20:00,32.1,32.14,32.08,32.12,73229.0,31.4336,31.4727,31.414,31.4532,73229.0
2022-09-08 15:25:00,32.13,32.18,32.12,32.15,105739.0,31.4629,31.5119,31.4532,31.4825,105739.0
2022-09-08 15:30:00,32.15,32.17,32.09,32.09,89950.0,31.4825,31.5021,31.4238,31.4238,89950.0
2022-09-08 15:35:00,32.09,32.1,32.04,32.07,130690.0,31.4238,31.4336,31.3748,31.4042,130690.0
2022-09-08 15:40:00,32.06,32.09,31.96,31.97,162116.0,31.3944,31.4238,31.2965,31.3063,162116.0
2022-09-08 15:45:00,31.97,32.01,31.94,31.95,276406.0,31.3063,31.3454,31.2769,31.2867,276406.0
2022-09-08 15:50:00,31.96,32.11,31.96,32.11,321392.0,31.2965,31.4434,31.2965,31.4434,321392.0
2022-09-08 15:55:00,32.1,32.13,32.05,32.11,394979.0,31.4336,31.4629,31.3846,31.4434,394979.0
2022-09-09 09:30:00,32.43,32.6,32.38,32.59,283961.0,31.7567,31.9232,31.7078,31.9134,283961.0
2022-09-09 09:35:00,32.61,32.68,32.44,32.52,230244.0,31.933,32.0015,31.7665,31.8448,230244.0
2022-09-09 09:40:00,32.52,32.53,32.37,32.38,167142.0,31.8448,31.8546,31.698,31.7078,167142.0
2022-09-09 09:45:00,32.37,32.6,32.32,32.54,150590.0,31.698,31.9232,31.649,31.8644,150590.0
2022-09-09 09:50:00,32.55,32.58,32.45,32.49,160242.0,31.8742,31.9036,31.7763,31.8155,160242.0
2022-09-09 09:55:00,32.49,32.58,32.41,32.58,73457.0,31.8155,31.9036,31.7371,31.9036,73457.0
2022-09-09 10:00:00,32.58,32.76,32.57,32.69,130889.0,31.9036,32.0799,31.8938,32.0113,130889.0
2022-09-09 10:05:00,32.69,32.74,32.61,32.72,93811.0,32.0113,32.0603,31.933,32.0407,93811.0
2022-09-09 10:10:00,32.72,32.72,32.61,32.66,63277.0,32.0407,32.0407,31.933,31.9819,63277.0
2022-09-09 10:15:00,32.67,32.7,32.56,32.59,121962.0,31.9917,32.0211,31.884,31.9134,121962.0
2022-09-09 10:20:00,32.6,32.63,32.46,32.47,79580.0,31.9232,31.9526,31.7861,31.7959,79580.0
2022-09-09 10:25:00,32.48,32.53,32.43,32.49,83685.0,31.8057,31.8546,31.7567,31.8155,83685.0
2022-09-09 10:30:00,32.49,32.5,32.35,32.36,104594.0,31.8155,31.8253,31.6784,31.6882,104594.0
2022-09-09 10:35:00,32.37,32.44,32.35,32.38,69053.0,31.698,31.7665,31.6784,31.7078,69053.0
2022-09-09 10:40:00,32.38,32.48,32.38,32.43,73143.0,31.7078,31.8057,31.7078,31.7567,73143.0
2022-09-09 10:45:00,32.44,32.47,32.39,32.45,58810.0,31.7665,31.7959,31.7175,31.7763,58810.0
2022-09-09 10:50:00,32.46,32.48,32.33,32.35,72376.0,31.7861,31.8057,31.6588,31.6784,72376.0
2022-09-09 10:55:00,32.35,32.38,32.31,32.35,69696.0,31.6784,31.7078,31.6392,31.6784,69696.0
2022-09-09 11:00:00,32.36,32.37,32.26,32.32,96451.0,31.6882,31.698,31.5902,31.649,96451.0
2022-09-09 11:05:00,32.33,32.36,32.27,32.28,93347.0,31.6588,31.6882,31.6,31.6098,93347.0
2022-09-09 11:10:00,32.27,32.34,32.25,32.34,64216.0,31.6,31.6686,31.5805,31.6686,64216.0
2022-09-09 11:15:00,32.34,32.38,32.32,32.38,65663.0,31.6686,31.7078,31.649,31.7078,65663.0
2022-09-09 11:20:00,32.38,32.41,32.32,32.4,129590.0,31.7078,31.7371,31.649,31.7273,129590.0
2022-09-09 11:25:00,32.41,32.46,32.4,32.44,59849.0,31.7371,31.7861,31.7273,31.7665,59849.0
2022-09-09 11:30:00,32.44,32.45,32.35,32.39,70669.0,31.7665,31.7763,31.6784,31.7175,70669.0
2022-09-09 11:35:00,32.39,32.46,32.38,32.45,80261.0,31.7175,31.7861,31.7078,31.7763,80261.0
2022-09-09 11:40:00,32.45,32.49,32.42,32.46,66892.0,31.7763,31.8155,31.7469,31.7861,66892.0
2022-09-09 11:45:00,32.45,32.47,32.4,32.45,63812.0,31.7763,31.7959,31.7273,31.7763,63812.0
2022-09-09 11:50:00,32.45,32.46,32.38,32.38,54963.0,31.7763,31.7861,31.7078,31.7078,54963.0
2022-09-09 11:55:00,32.38,32.42,32.34,32.38,98743.0,31.7078,31.7469,31.6686,31.7078,98743.0
2022-09-09 12:00:00,32.38,32.4,32.29,32.3,97529.0,31.7078,31.7273,31.6196,31.6294,97529.0
2022-09-09 12:05:00,32.31,32.33,32.27,32.31,36676.0,31.6392,31.6588,31.6,31.6392,36676.0
2022-09-09 12:10:00,32.3,32.37,32.3,32.34,44940.0,31.6294,31.698,31.6294,31.6686,44940.0
2022-09-09 12:15:00,32.34,32.34,32.25,32.3,69562.0,31.6686,31.6686,31.5805,31.6294,69562.0
2022-09-09 12:20:00,32.3,32.3,32.23,32.26,51334.0,31.6294,31.6294,31.5609,31.5902,51334.0
2022-09-09 12:25:00,32.26,32.39,32.26,32.35,54784.0,31.5902,31.7175,31.5902,31.6784,54784.0
2022-09-09 12:30:00,32.36,32.38,32.33,32.36,103365.0,31.6882,31.7078,31.6588,31.6882,103365.0
2022-09-09 12:35:00,32.35,32.36,32.32,32.34,46945.0,31.6784,31.6882,31.649,31.6686,46945.0
2022-09-09 12:40:00,32.35,32.44,32.34,32.38,78708.0,31.6784,31.7665,31.6686,31.7078,78708.0
2022-09-09 12:45:00,32.39,32.41,32.32,32.41,87417.0,31.7175,31.7371,31.649,31.7371,87417.0
2022-09-09 12:50:00,32.41,32.46,32.41,32.44,46398.0,31.7371,31.7861,31.7371,31.7665,46398.0
2022-09-09 12:55:00,32.44,32.48,32.43,32.44,40726.0,31.7665,31.8057,31.7567,31.7665,40726.0
2022-09-09 13:00:00,32.44,32.44,32.38,32.43,73613.0,31.7665,31.7665,31.7078,31.7567,73613.0
2022-09-09 13:05:00,32.43,32.45,32.4,32.43,68687.0,31.7567,31.7763,31.7273,31.7567,68687.0
2022-09-09 13:10:00,32.43,32.48,32.42,32.48,45500.0,31.7567,31.8057,31.7469,31.8057,45500.0
2022-09-09 13:15:00,32.47,32.5,32.44,32.47,95108.0,31.7959,31.8253,31.7665,31.7959,95108.0
2022-09-09 13:20:00,32.47,32.5,32.43,32.5,36677.0,31.7959,31.8253,31.7567,31.8253,36677.0
2022-09-09 13:25:00,32.5,32.56,32.49,32.53,83595.0,31.8253,31.884,31.8155,31.8546,83595.0
2022-09-09 13:30:00,32.54,32.58,32.53,32.57,58218.0,31.8644,31.9036,31.8546,31.8938,58218.0
2022-09-09 13:35:00,32.57,32.58,32.53,32.55,72343.0,31.8938,31.9036,31.8546,31.8742,72343.0
2022-09-09 13:40:00,32.54,32.54,32.48,32.48,101502.0,31.8644,31.8644,31.8057,31.8057,101502.0
2022-09-09 13:45:00,32.48,32.51,32.46,32.51,51690.0,31.8057,31.8351,31.7861,31.8351,51690.0
2022-09-09 13:50:00,32.51,32.54,32.49,32.53,72946.0,31.8351,31.8644,31.8155,31.8546,72946.0
2022-09-09 13:55:00,32.52,32.57,32.52,32.54,41522.0,31.8448,31.8938,31.8448,31.8644,41522.0
2022-09-09 14:00:00,32.54,32.54,32.46,32.48,73974.0,31.8644,31.8644,31.7861,31.8057,73974.0
2022-09-09 14:05:00,32.47,32.53,32.45,32.52,51576.0,31.7959,31.8546,31.7763,31.8448,51576.0
2022-09-09 14:10:00,32.51,32.58,32.49,32.58,70465.0,31.8351,31.9036,31.8155,31.9036,70465.0
2022-09-09 14:15:00,32.57,32.6,32.57,32.59,81172.0,31.8938,31.9232,31.8938,31.9134,81172.0
2022-09-09 14:20:00,32.59,32.63,32.58,32.62,82619.0,31.9134,31.9526,31.9036,31.9428,82619.0
2022-09-09 14:25:00,32.63,32.63,32.6,32.62,61532.0,31.9526,31.9526,31.9232,31.9428,61532.0
2022-09-09 14:30:00,32.63,32.64,32.52,32.54,84395.0,31.9526,31.9624,31.8448,31.8644,84395.0
2022-09-09 14:35:00,32.54,32.6,32.51,32.59,76394.0,31.8644,31.9232,31.8351,31.9134,76394.0
2022-09-09 14:40:00,32.59,32.62,32.57,32.59,106544.0,31.9134,31.9428,31.8938,31.9134,106544.0
2022-09-09 14:45:00,32.59,32.62,32.57,32.61,82432.0,31.9134,31.9428,31.8938,31.933,82432.0
2022-09-09 14:50:00,32.61,32.68,32.61,32.68,93280.0,31.933,32.0015,31.933,32.0015,93280.0
2022-09-09 14:55:00,32.68,32.71,32.67,32.7,104906.0,32.0015,32.0309,31.9917,32.0211,104906.0
2022-09-09 15:00:00,32.7,32.71,32.63,32.65,103419.0,32.0211,32.0309,31.9526,31.9721,103419.0
2022-09-09 15:05:00,32.65,32.66,32.6,32.63,62667.0,31.9721,31.9819,31.9232,31.9526,62667.0
2022-09-09 15:10:00,32.63,32.66,32.62,32.64,42645.0,31.9526,31.9819,31.9428,31.9624,42645.0
2022-09-09 15:15:00,32.64,32.65,32.61,32.64,74195.0,31.9624,31.9721,31.933,31.9624,74195.0
2022-09-09 15:20:00,32.64,32.65,32.6,32.62,93923.0,31.9624,31.9721,31.9232,31.9428,93923.0
2022-09-09 15:25:00,32.62,32.7,32.61,32.69,76887.0,31.9428,32.0211,31.933,32.0113,76887.0
2022-09-09 15:30:00,32.7,32.7,32.65,32.66,139366.0,32.0211,32.0211,31.9721,31.9819,139366.0
2022-09-09 15:35:00,32.67,32.68,32.63,32.66,152122.0,31.9917,32.0015,31.9526,31.9819,152122.0
2022-09-09 15:40:00,32.66,32.73,32.65,32.69,247349.0,31.9819,32.0505,31.9721,32.0113,247349.0
2022-09-09 15:45:00,32.69,32.71,32.65,32.69,309700.0,32.0113,32.0309,31.9721,32.0113,309700.0
2022-09-09 15:50:00,32.68,32.72,32.68,32.7,466845.0,32.0015,32.0407,32.0015,32.0211,466845.0
2022-09-09 15:55:00,32.69,32.7,32.64,32.66,624510.0,32.0113,32.0211,31.9624,31.9819,624510.0
2022-09-12 09:30:00,33.0,33.45,32.97,33.33,371859.0,32.3149,32.7555,32.2855,32.638,371859.0
2022-09-12 09:35:00,33.33,33.33,33.06,33.09,176974.0,32.638,32.638,32.3736,32.403,176974.0
2022-09-12 09:40:00,33.1,33.19,33.02,33.16,126445.0,32.4128,32.5009,32.3345,32.4716,126445.0
2022-09-12 09:45:00,33.14,33.21,33.09,33.14,77965.0,32.452,32.5205,32.403,32.452,77965.0
2022-09-12 09:50:00,33.14,33.3,33.1,33.25,115739.0,32.452,32.6087,32.4128,32.5597,115739.0
2022-09-12 09:55:00,33.26,33.38,33.26,33.36,103614.0,32.5695,32.687,32.5695,32.6674,103614.0
2022-09-12 10:00:00,33.35,33.37,33.13,33.15,97698.0,32.6576,32.6772,32.4422,32.4618,97698.0
2022-09-12 10:05:00,33.15,33.23,33.08,33.12,80578.0,32.4618,32.5401,32.3932,32.4324,80578.0
2022-09-12 10:10:00,33.11,33.14,32.98,33.02,118202.0,32.4226,32.452,32.2953,32.3345,118202.0
2022-09-12 10:15:00,33.02,33.1,33.01,33.06,113950.0,32.3345,32.4128,32.3247,32.3736,113950.0
2022-09-12 10:20:00,33.07,33.1,32.97,33.02,89076.0,32.3834,32.4128,32.2855,32.3345,89076.0
2022-09-12 10:25:00,33.02,33.06,32.99,33.0,76585.0,32.3345,32.3736,32.3051,32.3149,76585.0
2022-09-12 10:30:00,33.0,33.03,32.94,32.94,123580.0,32.3149,32.3443,32.2561,32.2561,123580.0
2022-09-12 10:35:00,32.94,33.03,32.91,32.94,180314.0,32.2561,32.3443,32.2268,32.2561,180314.0
2022-09-12 10:40:00,32.93,32.98,32.85,32.97,102962.0,32.2463,32.2953,32.168,32.2855,102962.0
2022-09-12 10:45:00,32.97,33.04,32.96,33.04,113831.0,32.2855,32.3541,32.2757,32.3541,113831.0
2022-09-12 10:50:00,33.04,33.04,32.91,32.92,73078.0,32.3541,32.3541,32.2268,32.2365,73078.0
2022-09-12 10:55:00,32.91,32.92,32.8,32.82,92154.0,32.2268,32.2365,32.119,32.1386,92154.0
2022-09-12 11:00:00,32.83,32.83,32.72,32.79,120377.0,32.1484,32.1484,32.0407,32.1092,120377.0
2022-09-12 11:05:00,32.79,32.82,32.74,32.8,87008.0,32.1092,32.1386,32.0603,32.119,87008.0
2022-09-12 11:10:00,32.79,32.85,32.76,32.85,63314.0,32.1092,32.168,32.0799,32.168,63314.0
2022-09-12 11:15:00,32.85,32.89,32.79,32.89,55437.0,32.168,32.2072,32.1092,32.2072,55437.0
2022-09-12 11:20:00,32.89,32.94,32.89,32.93,67353.0,32.2072,32.2561,32.2072,32.2463,67353.0
2022-09-12 11:25:00,32.93,32.98,32.91,32.98,70571.0,32.2463,32.2953,32.2268,32.2953,70571.0
2022-09-12 11:30:00,32.98,32.99,32.89,32.91,74759.0,32.2953,32.3051,32.2072,32.2268,74759.0
2022-09-12 11:35:00,32.9,32.92,32.83,32.92,57083.0,32.217,32.2365,32.1484,32.2365,57083.0
2022-09-12 11:40:00,32.92,32.99,32.92,32.99,49225.0,32.2365,32.3051,32.2365,32.3051,49225.0
2022-09-12 11:45:00,32.99,32.99,32.93,32.95,37815.0,32.3051,32.3051,32.2463,32.2659,37815.0
2022-09-12 11:50:00,32.95,32.98,32.89,32.89,45212.0,32.2659,32.2953,32.2072,32.2072,45212.0
2022-09-12 11:55:00,32.88,32.89,32.79,32.86,137070.0,32.1974,32.2072,32.1092,32.1778,137070.0
2022-09-12 12:00:00,32.86,32.9,32.84,32.86,54534.0,32.1778,32.217,32.1582,32.1778,54534.0
2022-09-12 12:05:00,32.85,32.89,32.81,32.82,52993.0,32.168,32.2072,32.1288,32.1386,52993.0
2022-09-12 12:10:00,32.81,32.89,32.79,32.87,43178.0,32.1288,32.2072,32.1092,32.1876,43178.0
2022-09-12 12:15:00,32.87,32.87,32.81,32.83,30322.0,32.1876,32.1876,32.1288,32.1484,30322.0
2022-09-12 12:20:00,32.82,32.89,32.8,32.87,40651.0,32.1386,32.2072,32.119,32.1876,40651.0
2022-09-12 12:25:00,32.87,32.9,32.85,32.88,43343.0,32.1876,32.217,32.168,32.1974,43343.0
2022-09-12 12:30:00,32.87,32.88,32.83,32.85,22747.0,32.1876,32.1974,32.1484,32.168,22747.0
2022-09-12 12:35:00,32.85,32.9,32.82,32.89,62081.0,32.168,32.217,32.1386,32.2072,62081.0
2022-09-12 12:40:00,32.9,32.96,32.89,32.95,78711.0,32.217,32.2757,32.2072,32.2659,78711.0
2022-09-12 12:45:00,32.95,32.95,32.88,32.91,81383.0,32.2659,32.2659,32.1974,32.2268,81383.0
2022-09-12 12:50:00,32.92,32.95,32.92,32.93,34962.0,32.2365,32.2659,32.2365,32.2463,34962.0
2022-09-12 12:55:00,32.94,32.96,32.93,32.96,41769.0,32.2561,32.2757,32.2463,32.2757,41769.0
2022-09-12 13:00:00,32.95,32.97,32.9,32.95,81372.0,32.2659,32.2855,32.217,32.2659,81372.0
2022-09-12 13:05:00,32.96,33.02,32.93,33.02,144089.0,32.2757,32.3345,32.2463,32.3345,144089.0
2022-09-12 13:10:00,33.02,33.05,33.0,33.04,57321.0,32.3345,32.3638,32.3149,32.3541,57321.0
2022-09-12 13:15:00,33.05,33.08,33.04,33.05,25903.0,32.3638,32.3932,32.3541,32.3638,25903.0
2022-09-12 13:20:00,33.05,33.06,33.0,33.04,48466.0,32.3638,32.3736,32.3149,32.3541,48466.0
2022-09-12 13:25:00,33.04,33.06,33.01,33.06,32586.0,32.3541,32.3736,32.3247,32.3736,32586.0
2022-09-12 13:30:00,33.06,33.08,33.02,33.07,52216.0,32.3736,32.3932,32.3345,32.3834,52216.0
2022-09-12 13:35:00,33.07,33.07,33.02,33.03,50830.0,32.3834,32.3834,32.3345,32.3443,50830.0
2022-09-12 13:40:00,33.03,33.04,32.99,33.0,44414.0,32.3443,32.3541,32.3051,32.3149,44414.0
2022-09-12 13:45:00,32.99,33.05,32.99,33.04,51065.0,32.3051,32.3638,32.3051,32.3541,51065.0
2022-09-12 13:50:00,33.03,33.09,33.03,33.09,41411.0,32.3443,32.403,32.3443,32.403,41411.0
2022-09-12 13:55:00,33.08,33.1,33.07,33.09,59819.0,32.3932,32.4128,32.3834,32.403,59819.0
2022-09-12 14:00:00,33.09,33.12,33.06,33.07,109042.0,32.403,32.4324,32.3736,32.3834,109042.0
2022-09-12 14:05:00,33.07,33.1,33.04,33.09,68566.0,32.3834,32.4128,32.3541,32.403,68566.0
2022-09-12 14:10:00,33.09,33.18,33.09,33.18,84270.0,32.403,32.4911,32.403,32.4911,84270.0
2022-09-12 14:15:00,33.18,33.2,33.09,33.13,113480.0,32.4911,32.5107,32.403,32.4422,113480.0
2022-09-12 14:20:00,33.12,33.16,33.07,33.13,73096.0,32.4324,32.4716,32.3834,32.4422,73096.0
2022-09-12 14:25:00,33.13,33.16,33.1,33.12,52223.0,32.4422,32.4716,32.4128,32.4324,52223.0
2022-09-12 14:30:00,33.12,33.12,33.04,33.06,53084.0,32.4324,32.4324,32.3541,32.3736,53084.0
2022-09-12 14:35:00,33.06,33.12,33.05,33.12,26380.0,32.3736,32.4324,32.3638,32.4324,26380.0
2022-09-12 14:40:00,33.12,33.15,33.1,33.13,34187.0,32.4324,32.4618,32.4128,32.4422,34187.0
2022-09-12 14:45:00,33.13,33.18,33.12,33.17,31849.0,32.4422,32.4911,32.4324,32.4814,31849.0
2022-09-12 14:50:00,33.17,33.18,33.14,33.15,29416.0,32.4814,32.4911,32.452,32.4618,29416.0
2022-09-12 14:55:00,33.16,33.17,33.12,33.13,39287.0,32.4716,32.4814,32.4324,32.4422,39287.0
2022-09-12 15:00:00,33.14,33.16,33.12,33.15,37665.0,32.452,32.4716,32.4324,32.4618,37665.0
2022-09-12 15:05:00,33.16,33.19,33.13,33.19,41098.0,32.4716,32.5009,32.4422,32.5009,41098.0
2022-09-12 15:10:00,33.19,33.19,33.16,33.19,52507.0,32.5009,32.5009,32.4716,32.5009,52507.0
2022-09-12 15:15:00,33.18,33.19,33.13,33.15,92875.0,32.4911,32.5009,32.4422,32.4618,92875.0
2022-09-12 15:20:00,33.16,33.19,33.14,33.15,73291.0,32.4716,32.5009,32.452,32.4618,73291.0
2022-09-12 15:25:00,33.15,33.17,33.12,33.12,50540.0,32.4618,32.4814,32.4324,32.4324,50540.0
2022-09-12 15:30:00,33.12,33.12,33.09,33.11,70328.0,32.4324,32.4324,32.403,32.4226,70328.0
2022-09-12 15:35:00,33.11,33.15,33.1,33.13,72342.0,32.4226,32.4618,32.4128,32.4422,72342.0
2022-09-12 15:40:00,33.12,33.17,33.1,33.15,73927.0,32.4324,32.4814,32.4128,32.4618,73927.0
2022-09-12 15:45:00,33.15,33.17,33.09,33.13,124581.0,32.4618,32.4814,32.403,32.4422,124581.0
2022-09-12 15:50:00,33.12,33.13,33.02,33.04,194418.0,32.4324,32.4422,32.3345,32.3541,194418.0
2022-09-12 15:55:00,33.03,33.15,33.02,33.15,362450.0,32.3443,32.4618,32.3345,32.4618,362450.0
2022-09-13 09:30:00,32.03,32.15,31.87,32.11,347157.0,31.365,31.4825,31.2083,31.4434,347157.0
2022-09-13 09:35:00,32.12,32.14,31.9,32.04,202777.0,31.4532,31.4727,31.2377,31.3748,202777.0
2022-09-13 09:40:00,32.03,32.16,31.99,32.12,198374.0,31.365,31.4923,31.3259,31.4532,198374.0
2022-09-13 09:45:00,32.11,32.21,32.05,32.16,171157.0,31.4434,31.5413,31.3846,31.4923,171157.0
2022-09-13 09:50:00,32.16,32.3,32.15,32.27,228527.0,31.4923,31.6294,31.4825,31.6,228527.0
2022-09-13 09:55:00,32.28,32.37,32.2,32.23,114914.0,31.6098,31.698,31.5315,31.5609,114914.0
2022-09-13 10:00:00,32.23,32.29,32.16,32.2,88814.0,31.5609,31.6196,31.4923,31.5315,88814.0
2022-09-13 10:05:00,32.2,32.28,32.19,32.26,104297.0,31.5315,31.6098,31.5217,31.5902,104297.0
2022-09-13 10:10:00,32.26,32.29,32.21,32.26,73135.0,31.5902,31.6196,31.5413,31.5902,73135.0
2022-09-13 10:15:00,32.25,32.36,32.23,32.33,85328.0,31.5805,31.6882,31.5609,31.6588,85328.0
2022-09-13 10:20:00,32.32,32.32,32.14,32.18,102847.0,31.649,31.649,31.4727,31.5119,102847.0
2022-09-13 10:25:00,32.17,32.2,32.11,32.12,90674.0,31.5021,31.5315,31.4434,31.4532,90674.0
2022-09-13 10:30:00,32.12,32.15,32.02,32.03,75274.0,31.4532,31.4825,31.3552,31.365,75274.0
2022-09-13 10:35:00,32.03,32.04,31.94,31.96,88728.0,31.365,31.3748,31.2769,31.2965,88728.0
2022-09-13 10:40:00,31.95,31.98,31.9,31.95,67440.0,31.2867,31.3161,31.2377,31.2867,67440.0
2022-09-13 10:45:00,31.95,31.95,31.84,31.84,117707.0,31.2867,31.2867,31.179,31.179,117707.0
2022-09-13 10:50:00,31.84,31.84,31.76,31.83,95774.0,31.179,31.179,31.1006,31.1692,95774.0
2022-09-13 10:55:00,31.83,31.95,31.82,31.91,64795.0,31.1692,31.2867,31.1594,31.2475,64795.0
2022-09-13 11:00:00,31.91,31.97,31.88,31.93,67411.0,31.2475,31.3063,31.2181,31.2671,67411.0
2022-09-13 11:05:00,31.93,31.95,31.85,31.89,49845.0,31.2671,31.2867,31.1888,31.2279,49845.0
2022-09-13 11:10:00,31.88,31.93,31.83,31.91,74571.0,31.2181,31.2671,31.1692,31.2475,74571.0
2022-09-13 11:15:00,31.91,31.98,31.88,31.94,96008.0,31.2475,31.3161,31.2181,31.2769,96008.0
2022-09-13 11:20:00,31.93,31.99,31.93,31.93,55922.0,31.2671,31.3259,31.2671,31.2671,55922.0
2022-09-13 11:25:00,31.92,31.99,31.91,31.99,67852.0,31.2573,31.3259,31.2475,31.3259,67852.0
2022-09-13 11:30:00,31.98,32.02,31.97,32.01,43994.0,31.3161,31.3552,31.3063,31.3454,43994.0
2022-09-13 11:35:00,32.02,32.09,32.01,32.06,89615.0,31.3552,31.4238,31.3454,31.3944,89615.0
2022-09-13 11:40:00,32.06,32.06,31.98,32.03,48475.0,31.3944,31.3944,31.3161,31.365,48475.0
2022-09-13 11:45:00,32.04,32.04,31.95,31.95,104063.0,31.3748,31.3748,31.2867,31.2867,104063.0
2022-09-13 11:50:00,31.95,32.0,31.93,32.0,30433.0,31.2867,31.3356,31.2671,31.3356,30433.0
2022-09-13 11:55:00,32.0,32.02,31.97,32.01,38863.0,31.3356,31.3552,31.3063,31.3454,38863.0
2022-09-13 12:00:00,32.01,32.09,31.99,32.09,38351.0,31.3454,31.4238,31.3259,31.4238,38351.0
2022-09-13 12:05:00,32.09,32.14,32.07,32.11,55491.0,31.4238,31.4727,31.4042,31.4434,55491.0
2022-09-13 12:10:00,32.12,32.12,32.04,32.09,64036.0,31.4532,31.4532,31.3748,31.4238,64036.0
2022-09-13 12:15:00,32.1,32.13,32.08,32.08,23886.0,31.4336,31.4629,31.414,31.414,23886.0
2022-09-13 12:20:00,32.08,32.1,32.06,32.08,38994.0,31.414,31.4336,31.3944,31.414,38994.0
2022-09-13 12:25:00,32.07,32.08,32.01,32.03,22361.0,31.4042,31.414,31.3454,31.365,22361.0
2022-09-13 12:30:00,32.04,32.1,32.03,32.1,35734.0,31.3748,31.4336,31.365,31.4336,35734.0
2022-09-13 12:35:00,32.11,32.16,32.1,32.14,28166.0,31.4434,31.4923,31.4336,31.4727,28166.0
2022-09-13 12:40:00,32.14,32.2,32.12,32.19,37366.0,31.4727,31.5315,31.4532,31.5217,37366.0
2022-09-13 12:45:00,32.18,32.23,32.17,32.23,47812.0,31.5119,31.5609,31.5021,31.5609,47812.0
2022-09-13 12:50:00,32.22,32.24,32.2,32.24,29542.0,31.5511,31.5707,31.5315,31.5707,29542.0
2022-09-13 12:55:00,32.24,32.25,32.18,32.19,48276.0,31.5707,31.5805,31.5119,31.5217,48276.0
2022-09-13 13:00:00,32.18,32.24,32.14,32.19,46595.0,31.5119,31.5707,31.4727,31.5217,46595.0
2022-09-13 13:05:00,32.18,32.25,32.18,32.2,25977.0,31.5119,31.5805,31.5119,31.5315,25977.0
2022-09-13 13:10:00,32.19,32.29,32.18,32.27,37715.0,31.5217,31.6196,31.5119,31.6,37715.0
2022-09-13 13:15:00,32.27,32.3,32.23,32.25,64888.0,31.6,31.6294,31.5609,31.5805,64888.0
2022-09-13 13:20:00,32.25,32.32,32.25,32.32,34532.0,31.5805,31.649,31.5805,31.649,34532.0
2022-09-13 13:25:00,32.32,32.33,32.29,32.3,44337.0,31.649,31.6588,31.6196,31.6294,44337.0
2022-09-13 13:30:00,32.3,32.33,32.28,32.32,79008.0,31.6294,31.6588,31.6098,31.649,79008.0
2022-09-13 13:35:00,32.33,32.35,32.27,32.32,79105.0,31.6588,31.6784,31.6,31.649,79105.0
2022-09-13 13:40:00,32.32,32.34,32.26,32.27,61194.0,31.649,31.6686,31.5902,31.6,61194.0
2022-09-13 13:45:00,32.26,32.27,32.23,32.26,55218.0,31.5902,31.6,31.5609,31.5902,55218.0
2022-09-13 13:50:00,32.27,32.27,32.17,32.2,134235.0,31.6,31.6,31.5021,31.5315,134235.0
2022-09-13 13:55:00,32.2,32.25,32.19,32.24,32538.0,31.5315,31.5805,31.5217,31.5707,32538.0
2022-09-13 14:00:00,32.24,32.27,32.23,32.27,34173.0,31.5707,31.6,31.5609,31.6,34173.0
2022-09-13 14:05:00,32.27,32.29,32.23,32.23,80268.0,31.6,31.6196,31.5609,31.5609,80268.0
2022-09-13 14:10:00,32.23,32.3,32.19,32.28,51246.0,31.5609,31.6294,31.5217,31.6098,51246.0
2022-09-13 14:15:00,32.28,32.31,32.26,32.29,45381.0,31.6098,31.6392,31.5902,31.6196,45381.0
2022-09-13 14:20:00,32.29,32.32,32.25,32.25,44766.0,31.6196,31.649,31.5805,31.5805,44766.0
2022-09-13 14:25:00,32.25,32.25,32.17,32.19,52460.0,31.5805,31.5805,31.5021,31.5217,52460.0
2022-09-13 14:30:00,32.19,32.2,32.14,32.15,33632.0,31.5217,31.5315,31.4727,31.4825,33632.0
2022-09-13 14:35:00,32.16,32.17,32.11,32.12,41158.0,31.4923,31.5021,31.4434,31.4532,41158.0
2022-09-13 14:40:00,32.12,32.13,32.06,32.07,89531.0,31.4532,31.4629,31.3944,31.4042,89531.0
2022-09-13 14:45:00,32.07,32.11,32.06,32.07,68410.0,31.4042,31.4434,31.3944,31.4042,68410.0
2022-09-13 14:50:00,32.07,32.07,31.91,31.94,396964.0,31.4042,31.4042,31.2475,31.2769,396964.0
2022-09-13 14:55:00,31.94,32.01,31.93,31.98,105315.0,31.2769,31.3454,31.2671,31.3161,105315.0
2022-09-13 15:00:00,31.98,32.0,31.94,31.95,35355.0,31.3161,31.3356,31.2769,31.2867,35355.0
2022-09-13 15:05:00,31.95,31.95,31.88,31.89,51216.0,31.2867,31.2867,31.2181,31.2279,51216.0
2022-09-13 15:10:00,31.89,31.9,31.83,31.86,45485.0,31.2279,31.2377,31.1692,31.1985,45485.0
2022-09-13 15:15:00,31.86,31.88,31.84,31.86,51539.0,31.1985,31.2181,31.179,31.1985,51539.0
2022-09-13 15:20:00,31.87,31.89,31.8,31.84,98503.0,31.2083,31.2279,31.1398,31.179,98503.0
2022-09-13 15:25:00,31.84,31.86,31.75,31.76,74607.0,31.179,31.1985,31.0908,31.1006,74607.0
2022-09-13 15:30:00,31.76,31.76,31.65,31.67,176136.0,31.1006,31.1006,30.9929,31.0125,176136.0
2022-09-13 15:35:00,31.68,31.74,31.64,31.71,168675.0,31.0223,31.081,30.9831,31.0517,168675.0
2022-09-13 15:40:00,31.7,31.71,31.64,31.67,133900.0,31.0419,31.0517,30.9831,31.0125,133900.0
2022-09-13 15:45:00,31.67,31.67,31.59,31.64,284667.0,31.0125,31.0125,30.9342,30.9831,284667.0
2022-09-13 15:50:00,31.63,31.75,31.63,31.74,374839.0,30.9733,31.0908,30.9733,31.081,374839.0
2022-09-13 15:55:00,31.75,31.8,31.71,31.74,760985.0,31.0908,31.1398,31.0517,31.081,760985.0
2022-09-14 09:30:00,31.59,31.7,31.26,31.26,196819.0,30.9342,31.0419,30.611,30.611,196819.0
2022-09-14 09:35:00,31.26,31.34,31.23,31.31,313061.0,30.611,30.6893,30.5816,30.66,313061.0
2022-09-14 09:40:00,31.3,31.44,31.17,31.4,159598.0,30.6502,30.7873,30.5229,30.7481,159598.0
2022-09-14 09:45:00,31.4,31.44,31.26,31.28,95160.0,30.7481,30.7873,30.611,30.6306,95160.0
2022-09-14 09:50:00,31.28,31.28,31.19,31.2,57016.0,30.6306,30.6306,30.5425,30.5523,57016.0
2022-09-14 09:55:00,31.19,31.27,31.12,31.27,64355.0,30.5425,30.6208,30.4739,30.6208,64355.0
2022-09-14 10:00:00,31.28,31.32,31.19,31.21,90959.0,30.6306,30.6698,30.5425,30.562,90959.0
2022-09-14 10:05:00,31.21,31.3,31.18,31.23,66664.0,30.562,30.6502,30.5327,30.5816,66664.0
2022-09-14 10:10:00,31.22,31.27,31.13,31.15,98086.0,30.5718,30.6208,30.4837,30.5033,98086.0
2022-09-14 10:15:00,31.16,31.24,31.13,31.14,61799.0,30.5131,30.5914,30.4837,30.4935,61799.0
2022-09-14 10:20:00,31.15,31.18,31.02,31.03,68024.0,30.5033,30.5327,30.376,30.3858,68024.0
2022-09-14 10:25:00,31.03,31.04,30.83,30.85,147384.0,30.3858,30.3956,30.1899,30.2095,147384.0
2022-09-14 10:30:00,30.85,30.94,30.82,30.93,146575.0,30.2095,30.2976,30.1801,30.2879,146575.0
2022-09-14 10:35:00,30.94,30.99,30.91,30.94,74161.0,30.2976,30.3466,30.2683,30.2976,74161.0
2022-09-14 10:40:00,30.95,31.13,30.91,31.04,291048.0,30.3074,30.4837,30.2683,30.3956,291048.0
2022-09-14 10:45:00,31.04,31.24,31.02,31.19,276692.0,30.3956,30.5914,30.376,30.5425,276692.0
2022-09-14 10:50:00,31.19,31.47,31.16,31.42,261264.0,30.5425,30.8166,30.5131,30.7677,261264.0
2022-09-14 10:55:00,31.42,31.5,31.35,31.5,276229.0,30.7677,30.846,30.6991,30.846,276229.0
2022-09-14 11:00:00,31.5,31.54,31.4,31.45,202607.0,30.846,30.8852,30.7481,30.7971,202607.0
2022-09-14 11:05:00,31.45,31.65,31.44,31.65,112159.0,30.7971,30.9929,30.7873,30.9929,112159.0
2022-09-14 11:10:00,31.65,31.76,31.61,31.67,100222.0,30.9929,31.1006,30.9537,31.0125,100222.0
2022-09-14 11:15:00,31.68,31.74,31.67,31.71,56286.0,31.0223,31.081,31.0125,31.0517,56286.0
2022-09-14 11:20:00,31.71,31.85,31.64,31.78,326721.0,31.0517,31.1888,30.9831,31.1202,326721.0
2022-09-14 11:25:00,31.77,31.87,31.75,31.84,129461.0,31.1104,31.2083,31.0908,31.179,129461.0
2022-09-14 11:30:00,31.84,31.94,31.83,31.89,254996.0,31.179,31.2769,31.1692,31.2279,254996.0
2022-09-14 11:35:00,31.91,32.05,31.89,32.03,176722.0,31.2475,31.3846,31.2279,31.365,176722.0
2022-09-14 11:40:00,32.03,32.18,32.02,32.17,154541.0,31.365,31.5119,31.3552,31.5021,154541.0
2022-09-14 11:45:00,32.17,32.17,32.09,32.09,115413.0,31.5021,31.5021,31.4238,31.4238,115413.0
2022-09-14 11:50:00,32.1,32.16,32.03,32.15,137587.0,31.4336,31.4923,31.365,31.4825,137587.0
2022-09-14 11:55:00,32.16,32.19,32.07,32.09,96825.0,31.4923,31.5217,31.4042,31.4238,96825.0
2022-09-14 12:00:00,32.1,32.12,32.02,32.02,102955.0,31.4336,31.4532,31.3552,31.3552,102955.0
2022-09-14 12:05:00,32.01,32.11,31.99,32.1,72903.0,31.3454,31.4434,31.3259,31.4336,72903.0
2022-09-14 12:10:00,32.1,32.26,32.05,32.26,171077.0,31.4336,31.5902,31.3846,31.5902,171077.0
2022-09-14 12:15:00,32.25,32.27,32.22,32.24,58236.0,31.5805,31.6,31.5511,31.5707,58236.0
2022-09-14 12:20:00,32.24,32.24,32.16,32.22,74074.0,31.5707,31.5707,31.4923,31.5511,74074.0
2022-09-14 12:25:00,32.23,32.29,32.2,32.28,87211.0,31.5609,31.6196,31.5315,31.6098,87211.0
2022-09-14 12:30:00,32.29,32.37,32.22,32.29,183161.0,31.6196,31.698,31.5511,31.6196,183161.0
2022-09-14 12:35:00,32.29,32.46,32.27,32.43,129250.0,31.6196,31.7861,31.6,31.7567,129250.0
2022-09-14 12:40:00,32.42,32.46,32.39,32.45,101869.0,31.7469,31.7861,31.7175,31.7763,101869.0
2022-09-14 12:45:00,32.45,32.46,32.4,32.44,134426.0,31.7763,31.7861,31.7273,31.7665,134426.0
2022-09-14 12:50:00,32.44,32.5,32.43,32.47,78296.0,31.7665,31.8253,31.7567,31.7959,78296.0
2022-09-14 12:55:00,32.47,32.48,32.41,32.44,37566.0,31.7959,31.8057,31.7371,31.7665,37566.0
2022-09-14 13:00:00,32.45,32.51,32.44,32.5,78497.0,31.7763,31.8351,31.7665,31.8253,78497.0
2022-09-14 13:05:00,32.49,32.52,32.43,32.47,82122.0,31.8155,31.8448,31.7567,31.7959,82122.0
2022-09-14 13:10:00,32.46,32.56,32.46,32.55,71659.0,31.7861,31.884,31.7861,31.8742,71659.0
2022-09-14 13:15:00,32.56,32.61,32.54,32.57,121899.0,31.884,31.933,31.8644,31.8938,121899.0
2022-09-14 13:20:00,32.57,32.59,32.47,32.48,120339.0,31.8938,31.9134,31.7959,31.8057,120339.0
2022-09-14 13:25:00,32.48,32.5,32.46,32.47,66379.0,31.8057,31.8253,31.7861,31.7959,66379.0
2022-09-14 13:30:00,32.48,32.51,32.43,32.44,46694.0,31.8057,31.8351,31.7567,31.7665,46694.0
2022-09-14 13:35:00,32.45,32.48,32.39,32.4,62909.0,31.7763,31.8057,31.7175,31.7273,62909.0
2022-09-14 13:40:00,32.41,32.46,32.39,32.45,64803.0,31.7371,31.7861,31.7175,31.7763,64803.0
2022-09-14 13:45:00,32.45,32.46,32.29,32.33,102999.0,31.7763,31.7861,31.6196,31.6588,102999.0
2022-09-14 13:50:00,32.33,32.38,32.32,32.36,63004.0,31.6588,31.7078,31.649,31.6882,63004.0
2022-09-14 13:55:00,32.35,32.35,32.25,32.29,69203.0,31.6784,31.6784,31.5805,31.6196,69203.0
2022-09-14 14:00:00,32.28,32.35,32.26,32.28,65198.0,31.6098,31.6784,31.5902,31.6098,65198.0
2022-09-14 14:05:00,32.27,32.33,32.25,32.3,81045.0,31.6,31.6588,31.5805,31.6294,81045.0
2022-09-14 14:10:00,32.3,32.36,32.28,32.34,65313.0,31.6294,31.6882,31.6098,31.6686,65313.0
2022-09-14 14:15:00,32.34,32.39,32.31,32.38,49045.0,31.6686,31.7175,31.6392,31.7078,49045.0
2022-09-14 14:20:00,32.39,32.42,32.39,32.41,45475.0,31.7175,31.7469,31.7175,31.7371,45475.0
2022-09-14 14:25:00,32.41,32.41,32.36,32.38,24182.0,31.7371,31.7371,31.6882,31.7078,24182.0
2022-09-14 14:30:00,32.38,32.44,32.37,32.44,39508.0,31.7078,31.7665,31.698,31.7665,39508.0
2022-09-14 14:35:00,32.44,32.47,32.42,32.47,34288.0,31.7665,31.7959,31.7469,31.7959,34288.0
2022-09-14 14:40:00,32.46,32.47,32.4,32.41,45597.0,31.7861,31.7959,31.7273,31.7371,45597.0
2022-09-14 14:45:00,32.41,32.44,32.37,32.44,58394.0,31.7371,31.7665,31.698,31.7665,58394.0
2022-09-14 14:50:00,32.44,32.44,32.35,32.37,53166.0,31.7665,31.7665,31.6784,31.698,53166.0
2022-09-14 14:55:00,32.37,32.41,32.34,32.37,50233.0,31.698,31.7371,31.6686,31.698,50233.0
2022-09-14 15:00:00,32.38,32.42,32.32,32.34,54006.0,31.7078,31.7469,31.649,31.6686,54006.0
2022-09-14 15:05:00,32.35,32.42,32.34,32.42,53382.0,31.6784,31.7469,31.6686,31.7469,53382.0
2022-09-14 15:10:00,32.42,32.43,32.34,32.34,53718.0,31.7469,31.7567,31.6686,31.6686,53718.0
2022-09-14 15:15:00,32.34,32.34,32.27,32.32,70716.0,31.6686,31.6686,31.6,31.649,70716.0
2022-09-14 15:20:00,32.31,32.38,32.29,32.36,120000.0,31.6392,31.7078,31.6196,31.6882,120000.0
2022-09-14 15:25:00,32.36,32.36,32.27,32.34,65459.0,31.6882,31.6882,31.6,31.6686,65459.0
2022-09-14 15:30:00,32.34,32.34,32.23,32.33,84470.0,31.6686,31.6686,31.5609,31.6588,84470.0
2022-09-14 15:35:00,32.33,32.39,32.31,32.39,83886.0,31.6588,31.7175,31.6392,31.7175,83886.0
2022-09-14 15:40:00,32.38,32.46,32.37,32.45,122322.0,31.7078,31.7861,31.698,31.7763,122322.0
2022-09-14 15:45:00,32.45,32.52,32.43,32.49,140682.0,31.7763,31.8448,31.7567,31.8155,140682.0
2022-09-14 15:50:00,32.49,32.62,32.49,32.62,207184.0,31.8155,31.9428,31.8155,31.9428,207184.0
2022-09-14 15:55:00,32.62,32.69,32.58,32.66,458552.0,31.9428,32.0113,31.9036,31.9819,458552.0
2022-09-15 09:30:00,32.47,33.04,32.45,32.98,402990.0,31.7959,32.3541,31.7763,32.2953,402990.0
2022-09-15 09:35:00,32.98,33.1,32.86,33.01,224324.0,32.2953,32.4128,32.1778,32.3247,224324.0
2022-09-15 09:40:00,33.01,33.3,32.98,33.25,289371.0,32.3247,32.6087,32.2953,32.5597,289371.0
2022-09-15 09:45:00,33.26,33.44,33.19,33.44,264758.0,32.5695,32.7457,32.5009,32.7457,264758.0
2022-09-15 09:50:00,33.44,33.47,33.31,33.33,131962.0,32.7457,32.7751,32.6184,32.638,131962.0
2022-09-15 09:55:00,33.33,33.37,33.21,33.22,205098.0,32.638,32.6772,32.5205,32.5303,205098.0
2022-09-15 10:00:00,33.22,33.35,33.21,33.33,123890.0,32.5303,32.6576,32.5205,32.638,123890.0
2022-09-15 10:05:00,33.33,33.48,33.33,33.44,91666.0,32.638,32.7849,32.638,32.7457,91666.0
2022-09-15 10:10:00,33.44,33.61,33.43,33.59,126631.0,32.7457,32.9122,32.736,32.8926,126631.0
2022-09-15 10:15:00,33.59,33.64,33.47,33.47,151550.0,32.8926,32.9416,32.7751,32.7751,151550.0
2022-09-15 10:20:00,33.47,33.48,33.3,33.33,114914.0,32.7751,32.7849,32.6087,32.638,114914.0
2022-09-15 10:25:00,33.34,33.37,33.3,33.33,85845.0,32.6478,32.6772,32.6087,32.638,85845.0
2022-09-15 10:30:00,33.32,33.4,33.28,33.4,110929.0,32.6282,32.7066,32.5891,32.7066,110929.0
2022-09-15 10:35:00,33.4,33.6,33.39,33.59,161414.0,32.7066,32.9024,32.6968,32.8926,161414.0
2022-09-15 10:40:00,33.59,33.64,33.53,33.62,156203.0,32.8926,32.9416,32.8339,32.922,156203.0
2022-09-15 10:45:00,33.62,33.67,33.51,33.54,149883.0,32.922,32.971,32.8143,32.8437,149883.0
2022-09-15 10:50:00,33.53,33.53,33.4,33.48,257936.0,32.8339,32.8339,32.7066,32.7849,257936.0
2022-09-15 10:55:00,33.47,33.48,33.35,33.43,255378.0,32.7751,32.7849,32.6576,32.736,255378.0
2022-09-15 11:00:00,33.42,33.49,33.39,33.47,186589.0,32.7262,32.7947,32.6968,32.7751,186589.0
2022-09-15 11:05:00,33.47,33.58,33.44,33.49,129866.0,32.7751,32.8828,32.7457,32.7947,129866.0
2022-09-15 11:10:00,33.49,33.49,33.31,33.37,150249.0,32.7947,32.7947,32.6184,32.6772,150249.0
2022-09-15 11:15:00,33.37,33.51,33.32,33.51,148386.0,32.6772,32.8143,32.6282,32.8143,148386.0
2022-09-15 11:20:00,33.5,33.58,33.47,33.53,90057.0,32.8045,32.8828,32.7751,32.8339,90057.0
2022-09-15 11:25:00,33.53,33.58,33.5,33.55,98736.0,32.8339,32.8828,32.8045,32.8535,98736.0
2022-09-15 11:30:00,33.54,33.59,33.5,33.5,93531.0,32.8437,32.8926,32.8045,32.8045,93531.0
2022-09-15 11:35:00,33.51,33.59,33.46,33.51,65802.0,32.8143,32.8926,32.7653,32.8143,65802.0
2022-09-15 11:40:00,33.49,33.55,33.47,33.52,61596.0,32.7947,32.8535,32.7751,32.8241,61596.0
2022-09-15 11:45:00,33.52,33.56,33.47,33.51,56690.0,32.8241,32.8633,32.7751,32.8143,56690.0
2022-09-15 11:50:00,33.51,33.51,33.39,33.4,32794.0,32.8143,32.8143,32.6968,32.7066,32794.0
2022-09-15 11:55:00,33.4,33.41,33.29,33.34,49556.0,32.7066,32.7164,32.5989,32.6478,49556.0
2022-09-15 12:00:00,33.34,33.39,33.31,33.34,65516.0,32.6478,32.6968,32.6184,32.6478,65516.0
2022-09-15 12:05:00,33.34,33.35,33.26,33.31,64149.0,32.6478,32.6576,32.5695,32.6184,64149.0
2022-09-15 12:10:00,33.33,33.35,33.27,33.28,41901.0,32.638,32.6576,32.5793,32.5891,41901.0
2022-09-15 12:15:00,33.28,33.36,33.27,33.36,43360.0,32.5891,32.6674,32.5793,32.6674,43360.0
2022-09-15 12:20:00,33.35,33.37,33.28,33.34,43413.0,32.6576,32.6772,32.5891,32.6478,43413.0
2022-09-15 12:25:00,33.33,33.34,33.23,33.25,42498.0,32.638,32.6478,32.5401,32.5597,42498.0
2022-09-15 12:30:00,33.24,33.33,33.23,33.32,57974.0,32.5499,32.638,32.5401,32.6282,57974.0
2022-09-15 12:35:00,33.32,33.39,33.32,33.37,78194.0,32.6282,32.6968,32.6282,32.6772,78194.0
2022-09-15 12:40:00,33.37,33.42,33.36,33.37,55457.0,32.6772,32.7262,32.6674,32.6772,55457.0
2022-09-15 12:45:00,33.37,33.37,33.32,33.35,43332.0,32.6772,32.6772,32.6282,32.6576,43332.0
2022-09-15 12:50:00,33.35,33.39,33.35,33.38,41288.0,32.6576,32.6968,32.6576,32.687,41288.0
2022-09-15 12:55:00,33.37,33.47,33.36,33.47,47061.0,32.6772,32.7751,32.6674,32.7751,47061.0
2022-09-15 13:00:00,33.47,33.59,33.47,33.54,77578.0,32.7751,32.8926,32.7751,32.8437,77578.0
2022-09-15 13:05:00,33.54,33.59,33.54,33.57,61703.0,32.8437,32.8926,32.8437,32.873,61703.0
2022-09-15 13:10:00,33.58,33.59,33.53,33.58,62781.0,32.8828,32.8926,32.8339,32.8828,62781.0
2022-09-15 13:15:00,33.59,33.68,33.58,33.67,95526.0,32.8926,32.9808,32.8828,32.971,95526.0
2022-09-15 13:20:00,33.66,33.72,33.65,33.7,70158.0,32.9612,33.0199,32.9514,33.0003,70158.0
2022-09-15 13:25:00,33.7,33.74,33.67,33.7,120756.0,33.0003,33.0395,32.971,33.0003,120756.0
2022-09-15 13:30:00,33.69,33.71,33.65,33.7,87472.0,32.9906,33.0101,32.9514,33.0003,87472.0
2022-09-15 13:35:00,33.69,33.7,33.64,33.67,89639.0,32.9906,33.0003,32.9416,32.971,89639.0
2022-09-15 13:40:00,33.68,33.7,33.64,33.65,43009.0,32.9808,33.0003,32.9416,32.9514,43009.0
2022-09-15 13:45:00,33.65,33.65,33.59,33.61,46379.0,32.9514,32.9514,32.8926,32.9122,46379.0
2022-09-15 13:50:00,33.61,33.62,33.55,33.61,43136.0,32.9122,32.922,32.8535,32.9122,43136.0
2022-09-15 13:55:00,33.61,33.63,33.59,33.61,54498.0,32.9122,32.9318,32.8926,32.9122,54498.0
2022-09-15 14:00:00,33.6,33.6,33.45,33.47,108483.0,32.9024,32.9024,32.7555,32.7751,108483.0
2022-09-15 14:05:00,33.47,33.5,33.46,33.5,36898.0,32.7751,32.8045,32.7653,32.8045,36898.0
2022-09-15 14:10:00,33.49,33.6,33.49,33.58,39475.0,32.7947,32.9024,32.7947,32.8828,39475.0
2022-09-15 14:15:00,33.58,33.65,33.55,33.63,35973.0,32.8828,32.9514,32.8535,32.9318,35973.0
2022-09-15 14:20:00,33.62,33.63,33.56,33.59,39584.0,32.922,32.9318,32.8633,32.8926,39584.0
2022-09-15 14:25:00,33.59,33.63,33.57,33.63,34356.0,32.8926,32.9318,32.873,32.9318,34356.0
2022-09-15 14:30:00,33.63,33.68,33.61,33.63,64230.0,32.9318,32.9808,32.9122,32.9318,64230.0
2022-09-15 14:35:00,33.62,33.7,33.59,33.66,49859.0,32.922,33.0003,32.8926,32.9612,49859.0
2022-09-15 14:40:00,33.66,33.67,33.61,33.66,29262.0,32.9612,32.971,32.9122,32.9612,29262.0
2022-09-15 14:45:00,33.65,33.65,33.53,33.54,61203.0,32.9514,32.9514,32.8339,32.8437,61203.0
2022-09-15 14:50:00,33.52,33.61,33.51,33.6,88906.0,32.8241,32.9122,32.8143,32.9024,88906.0
2022-09-15 14:55:00,33.59,33.59,33.54,33.56,35296.0,32.8926,32.8926,32.8437,32.8633,35296.0
2022-09-15 15:00:00,33.55,33.57,33.47,33.51,69110.0,32.8535,32.873,32.7751,32.8143,69110.0
2022-09-15 15:05:00,33.5,33.53,33.48,33.5,83265.0,32.8045,32.8339,32.7849,32.8045,83265.0
2022-09-15 15:10:00,33.49,33.5,33.4,33.45,83163.0,32.7947,32.8045,32.7066,32.7555,83163.0
2022-09-15 15:15:00,33.44,33.46,33.38,33.38,66813.0,32.7457,32.7653,32.687,32.687,66813.0
2022-09-15 15:20:00,33.39,33.42,33.34,33.42,77255.0,32.6968,32.7262,32.6478,32.7262,77255.0
2022-09-15 15:25:00,33.41,33.42,33.29,33.32,133617.0,32.7164,32.7262,32.5989,32.6282,133617.0
2022-09-15 15:30:00,33.32,33.36,33.25,33.27,223913.0,32.6282,32.6674,32.5597,32.5793,223913.0
2022-09-15 15:35:00,33.27,33.3,33.24,33.25,194174.0,32.5793,32.6087,32.5499,32.5597,194174.0
2022-09-15 15:40:00,33.24,33.24,33.17,33.18,266403.0,32.5499,32.5499,32.4814,32.4911,266403.0
2022-09-15 15:45:00,33.18,33.25,33.15,33.23,276976.0,32.4911,32.5597,32.4618,32.5401,276976.0
2022-09-15 15:50:00,33.22,33.32,33.21,33.26,360335.0,32.5303,32.6282,32.5205,32.5695,360335.0
2022-09-15 15:55:00,33.26,33.33,33.25,33.29,510368.0,32.5695,32.638,32.5597,32.5989,510368.0
2022-09-16 09:30:00,32.72,32.73,32.1,32.16,1047794.0,32.0407,32.0505,31.4336,31.4923,1047794.0
2022-09-16 09:35:00,32.14,32.29,32.05,32.29,194949.0,31.4727,31.6196,31.3846,31.6196,194949.0
2022-09-16 09:40:00,32.29,32.29,32.19,32.25,180801.0,31.6196,31.6196,31.5217,31.5805,180801.0
2022-09-16 09:45:00,32.26,32.33,32.2,32.28,268662.0,31.5902,31.6588,31.5315,31.6098,268662.0
2022-09-16 09:50:00,32.29,32.38,32.05,32.06,227938.0,31.6196,31.7078,31.3846,31.3944,227938.0
2022-09-16 09:55:00,32.07,32.21,32.06,32.2,177607.0,31.4042,31.5413,31.3944,31.5315,177607.0
2022-09-16 10:00:00,32.21,32.3,32.18,32.29,79581.0,31.5413,31.6294,31.5119,31.6196,79581.0
2022-09-16 10:05:00,32.28,32.46,32.23,32.27,128755.0,31.6098,31.7861,31.5609,31.6,128755.0
2022-09-16 10:10:00,32.26,32.56,32.25,32.45,125262.0,31.5902,31.884,31.5805,31.7763,125262.0
2022-09-16 10:15:00,32.45,32.59,32.43,32.49,76715.0,31.7763,31.9134,31.7567,31.8155,76715.0
2022-09-16 10:20:00,32.48,32.6,32.48,32.57,94511.0,31.8057,31.9232,31.8057,31.8938,94511.0
2022-09-16 10:25:00,32.57,32.58,32.44,32.47,88009.0,31.8938,31.9036,31.7665,31.7959,88009.0
2022-09-16 10:30:00,32.48,32.64,32.47,32.63,73371.0,31.8057,31.9624,31.7959,31.9526,73371.0
2022-09-16 10:35:00,32.63,32.72,32.57,32.66,182123.0,31.9526,32.0407,31.8938,31.9819,182123.0
2022-09-16 10:40:00,32.65,32.73,32.63,32.65,188611.0,31.9721,32.0505,31.9526,31.9721,188611.0
2022-09-16 10:45:00,32.63,32.72,32.61,32.67,114773.0,31.9526,32.0407,31.933,31.9917,114773.0
2022-09-16 10:50:00,32.66,32.82,32.66,32.74,141829.0,31.9819,32.1386,31.9819,32.0603,141829.0
2022-09-16 10:55:00,32.73,32.76,32.67,32.69,92061.0,32.0505,32.0799,31.9917,32.0113,92061.0
2022-09-16 11:00:00,32.69,32.77,32.68,32.72,88863.0,32.0113,32.0897,32.0015,32.0407,88863.0
2022-09-16 11:05:00,32.71,32.77,32.63,32.64,84006.0,32.0309,32.0897,31.9526,31.9624,84006.0
2022-09-16 11:10:00,32.64,32.64,32.55,32.56,50842.0,31.9624,31.9624,31.8742,31.884,50842.0
2022-09-16 11:15:00,32.56,32.65,32.52,32.61,59857.0,31.884,31.9721,31.8448,31.933,59857.0
2022-09-16 11:20:00,32.6,32.6,32.47,32.48,63329.0,31.9232,31.9232,31.7959,31.8057,63329.0
2022-09-16 11:25:00,32.47,32.52,32.46,32.48,44645.0,31.7959,31.8448,31.7861,31.8057,44645.0
2022-09-16 11:30:00,32.48,32.54,32.46,32.49,102628.0,31.8057,31.8644,31.7861,31.8155,102628.0
2022-09-16 11:35:00,32.49,32.5,32.4,32.42,76010.0,31.8155,31.8253,31.7273,31.7469,76010.0
2022-09-16 11:40:00,32.42,32.48,32.42,32.47,65004.0,31.7469,31.8057,31.7469,31.7959,65004.0
2022-09-16 11:45:00,32.46,32.56,32.45,32.54,75281.0,31.7861,31.884,31.7763,31.8644,75281.0
2022-09-16 11:50:00,32.54,32.64,32.52,32.59,72906.0,31.8644,31.9624,31.8448,31.9134,72906.0
2022-09-16 11:55:00,32.58,32.62,32.55,32.62,61721.0,31.9036,31.9428,31.8742,31.9428,61721.0
2022-09-16 12:00:00,32.62,32.63,32.57,32.58,48122.0,31.9428,31.9526,31.8938,31.9036,48122.0
2022-09-16 12:05:00,32.58,32.62,32.52,32.53,71424.0,31.9036,31.9428,31.8448,31.8546,71424.0
2022-09-16 12:10:00,32.53,32.57,32.48,32.5,42799.0,31.8546,31.8938,31.8057,31.8253,42799.0
2022-09-16 12:15:00,32.5,32.52,32.44,32.47,49461.0,31.8253,31.8448,31.7665,31.7959,49461.0
2022-09-16 12:20:00,32.47,32.47,32.36,32.38,57245.0,31.7959,31.7959,31.6882,31.7078,57245.0
2022-09-16 12:25:00,32.37,32.38,32.31,32.33,40683.0,31.698,31.7078,31.6392,31.6588,40683.0
2022-09-16 12:30:00,32.33,32.35,32.25,32.27,81720.0,31.6588,31.6784,31.5805,31.6,81720.0
2022-09-16 12:35:00,32.27,32.3,32.23,32.26,54640.0,31.6,31.6294,31.5609,31.5902,54640.0
2022-09-16 12:40:00,32.26,32.39,32.26,32.37,81802.0,31.5902,31.7175,31.5902,31.698,81802.0
2022-09-16 12:45:00,32.37,32.4,32.34,32.39,42483.0,31.698,31.7273,31.6686,31.7175,42483.0
2022-09-16 12:50:00,32.38,32.39,32.34,32.36,66202.0,31.7078,31.7175,31.6686,31.6882,66202.0
2022-09-16 12:55:00,32.35,32.37,32.32,32.36,67664.0,31.6784,31.698,31.649,31.6882,67664.0
2022-09-16 13:00:00,32.37,32.37,32.26,32.26,47919.0,31.698,31.698,31.5902,31.5902,47919.0
2022-09-16 13:05:00,32.26,32.27,32.18,32.21,56535.0,31.5902,31.6,31.5119,31.5413,56535.0
2022-09-16 13:10:00,32.21,32.23,32.18,32.19,54268.0,31.5413,31.5609,31.5119,31.5217,54268.0
2022-09-16 13:15:00,32.19,32.26,32.18,32.23,44108.0,31.5217,31.5902,31.5119,31.5609,44108.0
2022-09-16 13:20:00,32.23,32.24,32.12,32.15,88423.0,31.5609,31.5707,31.4532,31.4825,88423.0
2022-09-16 13:25:00,32.17,32.18,32.12,32.15,41468.0,31.5021,31.5119,31.4532,31.4825,41468.0
2022-09-16 13:30:00,32.15,32.27,32.14,32.17,76524.0,31.4825,31.6,31.4727,31.5021,76524.0
2022-09-16 13:35:00,32.17,32.26,32.17,32.23,39342.0,31.5021,31.5902,31.5021,31.5609,39342.0
2022-09-16 13:40:00,32.24,32.25,32.2,32.2,31038.0,31.5707,31.5805,31.5315,31.5315,31038.0
2022-09-16 13:45:00,32.19,32.21,32.13,32.13,51558.0,31.5217,31.5413,31.4629,31.4629,51558.0
2022-09-16 13:50:00,32.13,32.15,32.1,32.13,58593.0,31.4629,31.4825,31.4336,31.4629,58593.0
2022-09-16 13:55:00,32.13,32.18,32.12,32.12,74385.0,31.4629,31.5119,31.4532,31.4532,74385.0
2022-09-16 14:00:00,32.12,32.15,32.08,32.12,63590.0,31.4532,31.4825,31.414,31.4532,63590.0
2022-09-16 14:05:00,32.11,32.12,31.97,31.99,276740.0,31.4434,31.4532,31.3063,31.3259,276740.0
2022-09-16 14:10:00,32.0,32.04,31.97,32.02,72248.0,31.3356,31.3748,31.3063,31.3552,72248.0
2022-09-16 14:15:00,32.02,32.04,31.95,31.96,59286.0,31.3552,31.3748,31.2867,31.2965,59286.0
2022-09-16 14:20:00,31.96,31.99,31.93,31.99,74827.0,31.2965,31.3259,31.2671,31.3259,74827.0
2022-09-16 14:25:00,31.99,32.09,31.98,32.06,119983.0,31.3259,31.4238,31.3161,31.3944,119983.0
2022-09-16 14:30:00,32.05,32.17,32.02,32.08,155748.0,31.3846,31.5021,31.3552,31.414,155748.0
2022-09-16 14:35:00,32.08,32.11,32.0,32.05,125102.0,31.414,31.4434,31.3356,31.3846,125102.0
2022-09-16 14:40:00,32.05,32.06,32.0,32.01,54481.0,31.3846,31.3944,31.3356,31.3454,54481.0
2022-09-16 14:45:00,32.02,32.06,31.99,32.04,62070.0,31.3552,31.3944,31.3259,31.3748,62070.0
2022-09-16 14:50:00,32.03,32.07,31.99,32.05,133044.0,31.365,31.4042,31.3259,31.3846,133044.0
2022-09-16 14:55:00,32.05,32.05,31.93,31.96,144708.0,31.3846,31.3846,31.2671,31.2965,144708.0
2022-09-16 15:00:00,31.95,32.04,31.94,32.04,143245.0,31.2867,31.3748,31.2769,31.3748,143245.0
2022-09-16 15:05:00,32.04,32.08,32.02,32.05,72804.0,31.3748,31.414,31.3552,31.3846,72804.0
2022-09-16 15:10:00,32.04,32.04,31.94,31.95,107568.0,31.3748,31.3748,31.2769,31.2867,107568.0
2022-09-16 15:15:00,31.95,31.98,31.88,31.9,128296.0,31.2867,31.3161,31.2181,31.2377,128296.0
2022-09-16 15:20:00,31.91,31.98,31.89,31.93,147224.0,31.2475,31.3161,31.2279,31.2671,147224.0
2022-09-16 15:25:00,31.93,31.96,31.87,31.88,125338.0,31.2671,31.2965,31.2083,31.2181,125338.0
2022-09-16 15:30:00,31.87,31.88,31.79,31.81,249807.0,31.2083,31.2181,31.13,31.1496,249807.0
2022-09-16 15:35:00,31.8,31.89,31.79,31.89,155556.0,31.1398,31.2279,31.13,31.2279,155556.0
2022-09-16 15:40:00,31.89,32.04,31.89,32.04,235467.0,31.2279,31.3748,31.2279,31.3748,235467.0
2022-09-16 15:45:00,32.04,32.08,31.97,32.08,353154.0,31.3748,31.414,31.3063,31.414,353154.0
2022-09-16 15:50:00,32.07,32.15,32.03,32.06,477979.0,31.4042,31.4825,31.365,31.3944,477979.0
2022-09-16 15:55:00,32.05,32.16,32.05,32.11,712772.0,31.3846,31.4923,31.3846,31.4434,712772.0
2022-09-19 09:30:00,31.94,32.49,31.83,32.43,281882.0,31.2769,31.8155,31.1692,31.7567,281882.0
2022-09-19 09:35:00,32.44,32.53,32.37,32.46,98194.0,31.7665,31.8546,31.698,31.7861,98194.0
2022-09-19 09:40:00,32.48,32.53,32.39,32.52,157195.0,31.8057,31.8546,31.7175,31.8448,157195.0
2022-09-19 09:45:00,32.51,32.61,32.43,32.5,119895.0,31.8351,31.933,31.7567,31.8253,119895.0
2022-09-19 09:50:00,32.51,32.69,32.48,32.66,79937.0,31.8351,32.0113,31.8057,31.9819,79937.0
2022-09-19 09:55:00,32.66,32.7,32.62,32.66,75987.0,31.9819,32.0211,31.9428,31.9819,75987.0
2022-09-19 10:00:00,32.66,32.72,32.55,32.64,113216.0,31.9819,32.0407,31.8742,31.9624,113216.0
2022-09-19 10:05:00,32.65,32.76,32.62,32.66,82042.0,31.9721,32.0799,31.9428,31.9819,82042.0
2022-09-19 10:10:00,32.65,32.73,32.57,32.69,100721.0,31.9721,32.0505,31.8938,32.0113,100721.0
2022-09-19 10:15:00,32.68,32.78,32.64,32.66,80920.0,32.0015,32.0994,31.9624,31.9819,80920.0
2022-09-19 10:20:00,32.65,32.73,32.55,32.73,100428.0,31.9721,32.0505,31.8742,32.0505,100428.0
2022-09-19 10:25:00,32.73,32.76,32.67,32.69,77494.0,32.0505,32.0799,31.9917,32.0113,77494.0
2022-09-19 10:30:00,32.7,32.7,32.58,32.64,81661.0,32.0211,32.0211,31.9036,31.9624,81661.0
2022-09-19 10:35:00,32.65,32.82,32.64,32.75,77707.0,31.9721,32.1386,31.9624,32.0701,77707.0
2022-09-19 10:40:00,32.76,32.87,32.75,32.84,96582.0,32.0799,32.1876,32.0701,32.1582,96582.0
2022-09-19 10:45:00,32.86,32.91,32.83,32.9,78774.0,32.1778,32.2268,32.1484,32.217,78774.0
2022-09-19 10:50:00,32.89,32.91,32.77,32.77,191789.0,32.2072,32.2268,32.0897,32.0897,191789.0
2022-09-19 10:55:00,32.77,32.82,32.75,32.77,72710.0,32.0897,32.1386,32.0701,32.0897,72710.0
2022-09-19 11:00:00,32.77,32.87,32.73,32.87,104906.0,32.0897,32.1876,32.0505,32.1876,104906.0
2022-09-19 11:05:00,32.85,32.94,32.84,32.9,70421.0,32.168,32.2561,32.1582,32.217,70421.0
2022-09-19 11:10:00,32.91,32.97,32.88,32.94,156401.0,32.2268,32.2855,32.1974,32.2561,156401.0
2022-09-19 11:15:00,32.93,33.08,32.91,33.02,250425.0,32.2463,32.3932,32.2268,32.3345,250425.0
2022-09-19 11:20:00,32.99,33.03,32.93,32.95,160244.0,32.3051,32.3443,32.2463,32.2659,160244.0
2022-09-19 11:25:00,32.96,32.99,32.91,32.93,76822.0,32.2757,32.3051,32.2268,32.2463,76822.0
2022-09-19 11:30:00,32.91,32.96,32.85,32.87,89034.0,32.2268,32.2757,32.168,32.1876,89034.0
2022-09-19 11:35:00,32.88,32.88,32.82,32.83,85407.0,32.1974,32.1974,32.1386,32.1484,85407.0
2022-09-19 11:40:00,32.82,32.93,32.81,32.92,91391.0,32.1386,32.2463,32.1288,32.2365,91391.0
2022-09-19 11:45:00,32.93,33.02,32.92,33.01,73912.0,32.2463,32.3345,32.2365,32.3247,73912.0
2022-09-19 11:50:00,33.01,33.09,33.0,33.09,128339.0,32.3247,32.403,32.3149,32.403,128339.0
2022-09-19 11:55:00,33.09,33.1,32.94,32.95,91022.0,32.403,32.4128,32.2561,32.2659,91022.0
2022-09-19 12:00:00,32.94,32.99,32.91,32.91,53869.0,32.2561,32.3051,32.2268,32.2268,53869.0
2022-09-19 12:05:00,32.91,32.96,32.83,32.95,82689.0,32.2268,32.2757,32.1484,32.2659,82689.0
2022-09-19 12:10:00,32.94,32.98,32.92,32.92,32735.0,32.2561,32.2953,32.2365,32.2365,32735.0
2022-09-19 12:15:00,32.91,32.94,32.87,32.91,74150.0,32.2268,32.2561,32.1876,32.2268,74150.0
2022-09-19 12:20:00,32.91,32.91,32.85,32.88,33727.0,32.2268,32.2268,32.168,32.1974,33727.0
2022-09-19 12:25:00,32.87,32.87,32.78,32.83,48302.0,32.1876,32.1876,32.0994,32.1484,48302.0
2022-09-19 12:30:00,32.82,32.84,32.79,32.83,71294.0,32.1386,32.1582,32.1092,32.1484,71294.0
2022-09-19 12:35:00,32.83,32.96,32.83,32.93,118123.0,32.1484,32.2757,32.1484,32.2463,118123.0
2022-09-19 12:40:00,32.92,33.0,32.9,32.98,91122.0,32.2365,32.3149,32.217,32.2953,91122.0
2022-09-19 12:45:00,32.98,32.99,32.94,32.97,48475.0,32.2953,32.3051,32.2561,32.2855,48475.0
2022-09-19 12:50:00,32.97,33.05,32.97,33.05,105439.0,32.2855,32.3638,32.2855,32.3638,105439.0
2022-09-19 12:55:00,33.05,33.07,33.02,33.06,92575.0,32.3638,32.3834,32.3345,32.3736,92575.0
2022-09-19 13:00:00,33.05,33.11,33.03,33.08,160845.0,32.3638,32.4226,32.3443,32.3932,160845.0
2022-09-19 13:05:00,33.08,33.09,33.01,33.04,77202.0,32.3932,32.403,32.3247,32.3541,77202.0
2022-09-19 13:10:00,33.04,33.05,32.95,32.97,31746.0,32.3541,32.3638,32.2659,32.2855,31746.0
2022-09-19 13:15:00,32.97,33.01,32.95,33.01,50486.0,32.2855,32.3247,32.2659,32.3247,50486.0
2022-09-19 13:20:00,33.01,33.03,32.98,33.02,36323.0,32.3247,32.3443,32.2953,32.3345,36323.0
2022-09-19 13:25:00,33.02,33.04,33.01,33.04,49568.0,32.3345,32.3541,32.3247,32.3541,49568.0
2022-09-19 13:30:00,33.04,33.04,32.94,32.94,79699.0,32.3541,32.3541,32.2561,32.2561,79699.0
2022-09-19 13:35:00,32.94,32.97,32.92,32.96,66411.0,32.2561,32.2855,32.2365,32.2757,66411.0
2022-09-19 13:40:00,32.96,32.97,32.92,32.93,35315.0,32.2757,32.2855,32.2365,32.2463,35315.0
2022-09-19 13:45:00,32.93,32.94,32.87,32.88,51812.0,32.2463,32.2561,32.1876,32.1974,51812.0
2022-09-19 13:50:00,32.88,32.91,32.86,32.91,37973.0,32.1974,32.2268,32.1778,32.2268,37973.0
2022-09-19 13:55:00,32.9,32.94,32.9,32.93,38879.0,32.217,32.2561,32.217,32.2463,38879.0
2022-09-19 14:00:00,32.91,32.94,32.89,32.9,45015.0,32.2268,32.2561,32.2072,32.217,45015.0
2022-09-19 14:05:00,32.9,32.93,32.86,32.91,72822.0,32.217,32.2463,32.1778,32.2268,72822.0
2022-09-19 14:10:00,32.91,32.94,32.89,32.91,18476.0,32.2268,32.2561,32.2072,32.2268,18476.0
2022-09-19 14:15:00,32.91,32.95,32.9,32.91,41057.0,32.2268,32.2659,32.217,32.2268,41057.0
2022-09-19 14:20:00,32.92,32.94,32.83,32.84,52683.0,32.2365,32.2561,32.1484,32.1582,52683.0
2022-09-19 14:25:00,32.84,32.88,32.83,32.87,26679.0,32.1582,32.1974,32.1484,32.1876,26679.0
2022-09-19 14:30:00,32.87,32.91,32.86,32.9,37698.0,32.1876,32.2268,32.1778,32.217,37698.0
2022-09-19 14:35:00,32.9,32.95,32.89,32.94,54274.0,32.217,32.2659,32.2072,32.2561,54274.0
2022-09-19 14:40:00,32.94,32.94,32.9,32.91,62343.0,32.2561,32.2561,32.217,32.2268,62343.0
2022-09-19 14:45:00,32.91,32.91,32.88,32.9,43689.0,32.2268,32.2268,32.1974,32.217,43689.0
2022-09-19 14:50:00,32.91,32.95,32.9,32.93,48366.0,32.2268,32.2659,32.217,32.2463,48366.0
2022-09-19 14:55:00,32.92,32.94,32.9,32.91,20323.0,32.2365,32.2561,32.217,32.2268,20323.0
2022-09-19 15:00:00,32.91,32.98,32.9,32.97,114086.0,32.2268,32.2953,32.217,32.2855,114086.0
2022-09-19 15:05:00,32.98,32.98,32.91,32.94,74737.0,32.2953,32.2953,32.2268,32.2561,74737.0
2022-09-19 15:10:00,32.94,32.98,32.88,32.95,175582.0,32.2561,32.2953,32.1974,32.2659,175582.0
2022-09-19 15:15:00,32.95,33.0,32.95,32.98,77607.0,32.2659,32.3149,32.2659,32.2953,77607.0
2022-09-19 15:20:00,32.98,33.02,32.95,33.01,83789.0,32.2953,32.3345,32.2659,32.3247,83789.0
2022-09-19 15:25:00,33.02,33.06,33.0,33.04,94642.0,32.3345,32.3736,32.3149,32.3541,94642.0
2022-09-19 15:30:00,33.03,33.07,33.01,33.02,82847.0,32.3443,32.3834,32.3247,32.3345,82847.0
2022-09-19 15:35:00,33.01,33.04,32.99,33.02,77942.0,32.3247,32.3541,32.3051,32.3345,77942.0
2022-09-19 15:40:00,33.02,33.06,32.99,33.0,136660.0,32.3345,32.3736,32.3051,32.3149,136660.0
2022-09-19 15:45:00,33.0,33.01,32.93,32.94,170328.0,32.3149,32.3247,32.2463,32.2561,170328.0
2022-09-19 15:50:00,32.94,32.98,32.89,32.93,227496.0,32.2561,32.2953,32.2072,32.2463,227496.0
2022-09-19 15:55:00,32.93,32.95,32.88,32.95,440527.0,32.2463,32.2659,32.1974,32.2659,440527.0
2022-09-20 09:30:00,32.86,32.9,32.57,32.78,238242.0,32.1778,32.217,31.8938,32.0994,238242.0
2022-09-20 09:35:00,32.77,32.94,32.65,32.71,178381.0,32.0897,32.2561,31.9721,32.0309,178381.0
2022-09-20 09:40:00,32.73,32.9,32.72,32.86,123319.0,32.0505,32.217,32.0407,32.1778,123319.0
2022-09-20 09:45:00,32.85,33.04,32.82,32.94,191900.0,32.168,32.3541,32.1386,32.2561,191900.0
2022-09-20 09:50:00,32.94,32.96,32.8,32.94,117978.0,32.2561,32.2757,32.119,32.2561,117978.0
2022-09-20 09:55:00,32.95,33.05,32.95,32.96,69142.0,32.2659,32.3638,32.2659,32.2757,69142.0
2022-09-20 10:00:00,32.96,33.09,32.9,32.91,119060.0,32.2757,32.403,32.217,32.2268,119060.0
2022-09-20 10:05:00,32.9,33.05,32.89,33.01,135396.0,32.217,32.3638,32.2072,32.3247,135396.0
2022-09-20 10:10:00,33.02,33.09,32.98,33.09,99496.0,32.3345,32.403,32.2953,32.403,99496.0
2022-09-20 10:15:00,33.1,33.11,32.96,32.97,106294.0,32.4128,32.4226,32.2757,32.2855,106294.0
2022-09-20 10:20:00,32.96,33.11,32.96,33.02,193680.0,32.2757,32.4226,32.2757,32.3345,193680.0
2022-09-20 10:25:00,33.02,33.05,32.97,33.02,100789.0,32.3345,32.3638,32.2855,32.3345,100789.0
2022-09-20 10:30:00,33.02,33.02,32.92,32.98,78660.0,32.3345,32.3345,32.2365,32.2953,78660.0
2022-09-20 10:35:00,32.98,32.99,32.89,32.91,53207.0,32.2953,32.3051,32.2072,32.2268,53207.0
2022-09-20 10:40:00,32.91,32.98,32.88,32.97,64138.0,32.2268,32.2953,32.1974,32.2855,64138.0
2022-09-20 10:45:00,32.95,33.0,32.92,32.98,63395.0,32.2659,32.3149,32.2365,32.2953,63395.0
2022-09-20 10:50:00,32.98,33.07,32.96,33.04,106750.0,32.2953,32.3834,32.2757,32.3541,106750.0
2022-09-20 10:55:00,33.04,33.07,32.99,33.07,50264.0,32.3541,32.3834,32.3051,32.3834,50264.0
2022-09-20 11:00:00,33.07,33.09,32.99,33.05,63496.0,32.3834,32.403,32.3051,32.3638,63496.0
2022-09-20 11:05:00,33.05,33.13,33.01,33.09,112425.0,32.3638,32.4422,32.3247,32.403,112425.0
2022-09-20 11:10:00,33.08,33.14,33.06,33.12,52300.0,32.3932,32.452,32.3736,32.4324,52300.0
2022-09-20 11:15:00,33.12,33.13,33.03,33.08,60212.0,32.4324,32.4422,32.3443,32.3932,60212.0
2022-09-20 11:20:00,33.07,33.11,33.02,33.03,31399.0,32.3834,32.4226,32.3345,32.3443,31399.0
2022-09-20 11:25:00,33.04,33.15,33.02,33.14,33348.0,32.3541,32.4618,32.3345,32.452,33348.0
2022-09-20 11:30:00,33.14,33.18,33.1,33.12,51185.0,32.452,32.4911,32.4128,32.4324,51185.0
2022-09-20 11:35:00,33.13,33.13,33.07,33.08,54857.0,32.4422,32.4422,32.3834,32.3932,54857.0
2022-09-20 11:40:00,33.09,33.11,33.05,33.1,54988.0,32.403,32.4226,32.3638,32.4128,54988.0
2022-09-20 11:45:00,33.11,33.14,33.08,33.09,53017.0,32.4226,32.452,32.3932,32.403,53017.0
2022-09-20 11:50:00,33.09,33.15,33.06,33.13,59600.0,32.403,32.4618,32.3736,32.4422,59600.0
2022-09-20 11:55:00,33.13,33.24,33.13,33.23,105907.0,32.4422,32.5499,32.4422,32.5401,105907.0
2022-09-20 12:00:00,33.24,33.27,33.2,33.25,67187.0,32.5499,32.5793,32.5107,32.5597,67187.0
2022-09-20 12:05:00,33.24,33.24,33.14,33.14,37780.0,32.5499,32.5499,32.452,32.452,37780.0
2022-09-20 12:10:00,33.15,33.19,33.14,33.16,30415.0,32.4618,32.5009,32.452,32.4716,30415.0
2022-09-20 12:15:00,33.16,33.18,33.07,33.09,20191.0,32.4716,32.4911,32.3834,32.403,20191.0
2022-09-20 12:20:00,33.09,33.1,33.04,33.05,30223.0,32.403,32.4128,32.3541,32.3638,30223.0
2022-09-20 12:25:00,33.05,33.06,32.97,32.98,39086.0,32.3638,32.3736,32.2855,32.2953,39086.0
2022-09-20 12:30:00,32.98,32.99,32.89,32.91,40620.0,32.2953,32.3051,32.2072,32.2268,40620.0
2022-09-20 12:35:00,32.91,32.94,32.89,32.91,30246.0,32.2268,32.2561,32.2072,32.2268,30246.0
2022-09-20 12:40:00,32.91,32.91,32.85,32.87,55097.0,32.2268,32.2268,32.168,32.1876,55097.0
2022-09-20 12:45:00,32.87,32.87,32.8,32.83,29087.0,32.1876,32.1876,32.119,32.1484,29087.0
2022-09-20 12:50:00,32.82,32.84,32.74,32.79,82899.0,32.1386,32.1582,32.0603,32.1092,82899.0
2022-09-20 12:55:00,32.78,32.8,32.74,32.79,46008.0,32.0994,32.119,32.0603,32.1092,46008.0
2022-09-20 13:00:00,32.79,32.79,32.66,32.67,47434.0,32.1092,32.1092,31.9819,31.9917,47434.0
2022-09-20 13:05:00,32.67,32.67,32.58,32.62,51310.0,31.9917,31.9917,31.9036,31.9428,51310.0
2022-09-20 13:10:00,32.61,32.61,32.57,32.59,16943.0,31.933,31.933,31.8938,31.9134,16943.0
2022-09-20 13:15:00,32.58,32.58,32.4,32.41,111712.0,31.9036,31.9036,31.7273,31.7371,111712.0
2022-09-20 13:20:00,32.41,32.51,32.38,32.49,76840.0,31.7371,31.8351,31.7078,31.8155,76840.0
2022-09-20 13:25:00,32.48,32.53,32.39,32.39,60357.0,31.8057,31.8546,31.7175,31.7175,60357.0
2022-09-20 13:30:00,32.39,32.4,32.33,32.36,95005.0,31.7175,31.7273,31.6588,31.6882,95005.0
2022-09-20 13:35:00,32.35,32.37,32.32,32.34,31538.0,31.6784,31.698,31.649,31.6686,31538.0
2022-09-20 13:40:00,32.34,32.42,32.32,32.41,35141.0,31.6686,31.7469,31.649,31.7371,35141.0
2022-09-20 13:45:00,32.41,32.43,32.34,32.35,25306.0,31.7371,31.7567,31.6686,31.6784,25306.0
2022-09-20 13:50:00,32.34,32.36,32.3,32.32,34442.0,31.6686,31.6882,31.6294,31.649,34442.0
2022-09-20 13:55:00,32.32,32.33,32.26,32.3,47536.0,31.649,31.6588,31.5902,31.6294,47536.0
2022-09-20 14:00:00,32.3,32.41,32.3,32.38,45616.0,31.6294,31.7371,31.6294,31.7078,45616.0
2022-09-20 14:05:00,32.38,32.42,32.37,32.42,48413.0,31.7078,31.7469,31.698,31.7469,48413.0
2022-09-20 14:10:00,32.42,32.47,32.37,32.47,33456.0,31.7469,31.7959,31.698,31.7959,33456.0
2022-09-20 14:15:00,32.46,32.47,32.37,32.44,35113.0,31.7861,31.7959,31.698,31.7665,35113.0
2022-09-20 14:20:00,32.43,32.5,32.41,32.48,58435.0,31.7567,31.8253,31.7371,31.8057,58435.0
2022-09-20 14:25:00,32.48,32.48,32.43,32.44,30943.0,31.8057,31.8057,31.7567,31.7665,30943.0
2022-09-20 14:30:00,32.44,32.46,32.38,32.39,43995.0,31.7665,31.7861,31.7078,31.7175,43995.0
2022-09-20 14:35:00,32.38,32.41,32.36,32.39,46074.0,31.7078,31.7371,31.6882,31.7175,46074.0
2022-09-20 14:40:00,32.38,32.41,32.33,32.38,47856.0,31.7078,31.7371,31.6588,31.7078,47856.0
2022-09-20 14:45:00,32.38,32.53,32.36,32.49,104143.0,31.7078,31.8546,31.6882,31.8155,104143.0
2022-09-20 14:50:00,32.48,32.5,32.37,32.39,65283.0,31.8057,31.8253,31.698,31.7175,65283.0
2022-09-20 14:55:00,32.39,32.45,32.38,32.43,30607.0,31.7175,31.7763,31.7078,31.7567,30607.0
2022-09-20 15:00:00,32.44,32.53,32.42,32.45,73608.0,31.7665,31.8546,31.7469,31.7763,73608.0
2022-09-20 15:05:00,32.46,32.47,32.41,32.45,60541.0,31.7861,31.7959,31.7371,31.7763,60541.0
2022-09-20 15:10:00,32.45,32.53,32.44,32.52,47466.0,31.7763,31.8546,31.7665,31.8448,47466.0
2022-09-20 15:15:00,32.51,32.62,32.5,32.61,141142.0,31.8351,31.9428,31.8253,31.933,141142.0
2022-09-20 15:20:00,32.62,32.69,32.6,32.66,84623.0,31.9428,32.0113,31.9232,31.9819,84623.0
2022-09-20 15:25:00,32.66,32.71,32.65,32.66,90416.0,31.9819,32.0309,31.9721,31.9819,90416.0
2022-09-20 15:30:00,32.66,32.75,32.62,32.75,118112.0,31.9819,32.0701,31.9428,32.0701,118112.0
2022-09-20 15:35:00,32.75,32.79,32.72,32.76,108633.0,32.0701,32.1092,32.0407,32.0799,108633.0
2022-09-20 15:40:00,32.76,32.77,32.71,32.76,110906.0,32.0799,32.0897,32.0309,32.0799,110906.0
2022-09-20 15:45:00,32.76,32.85,32.76,32.79,230626.0,32.0799,32.168,32.0799,32.1092,230626.0
2022-09-20 15:50:00,32.79,32.83,32.72,32.79,249990.0,32.1092,32.1484,32.0407,32.1092,249990.0
2022-09-20 15:55:00,32.79,32.79,32.7,32.76,247196.0,32.1092,32.1092,32.0211,32.0799,247196.0
2022-09-21 09:30:00,32.4,32.46,32.13,32.18,242497.0,31.7273,31.7861,31.4629,31.5119,242497.0
2022-09-21 09:35:00,32.19,32.21,31.83,32.0,260642.0,31.5217,31.5413,31.1692,31.3356,260642.0
2022-09-21 09:40:00,32.0,32.04,31.81,31.82,198581.0,31.3356,31.3748,31.1496,31.1594,198581.0
2022-09-21 09:45:00,31.8,31.8,31.68,31.69,273620.0,31.1398,31.1398,31.0223,31.0321,273620.0
2022-09-21 09:50:00,31.7,31.76,31.57,31.59,199973.0,31.0419,31.1006,30.9146,30.9342,199973.0
2022-09-21 09:55:00,31.6,31.62,31.4,31.41,233135.0,30.9439,30.9635,30.7481,30.7579,233135.0
2022-09-21 10:00:00,31.42,31.46,31.26,31.37,368132.0,30.7677,30.8069,30.611,30.7187,368132.0
2022-09-21 10:05:00,31.37,31.37,31.14,31.18,293923.0,30.7187,30.7187,30.4935,30.5327,293923.0
2022-09-21 10:10:00,31.17,31.21,31.08,31.19,231990.0,30.5229,30.562,30.4347,30.5425,231990.0
2022-09-21 10:15:00,31.19,31.28,31.15,31.2,171860.0,30.5425,30.6306,30.5033,30.5523,171860.0
2022-09-21 10:20:00,31.2,31.29,31.14,31.27,116183.0,30.5523,30.6404,30.4935,30.6208,116183.0
2022-09-21 10:25:00,31.28,31.44,31.22,31.43,164632.0,30.6306,30.7873,30.5718,30.7775,164632.0
2022-09-21 10:30:00,31.44,31.56,31.37,31.52,227478.0,30.7873,30.9048,30.7187,30.8656,227478.0
2022-09-21 10:35:00,31.52,31.59,31.5,31.52,185203.0,30.8656,30.9342,30.846,30.8656,185203.0
2022-09-21 10:40:00,31.51,31.57,31.38,31.4,201626.0,30.8558,30.9146,30.7285,30.7481,201626.0
2022-09-21 10:45:00,31.39,31.42,31.31,31.34,138231.0,30.7383,30.7677,30.66,30.6893,138231.0
2022-09-21 10:50:00,31.33,31.41,31.31,31.4,130851.0,30.6796,30.7579,30.66,30.7481,130851.0
2022-09-21 10:55:00,31.4,31.65,31.39,31.63,211996.0,30.7481,30.9929,30.7383,30.9733,211996.0
2022-09-21 11:00:00,31.63,31.68,31.51,31.51,199077.0,30.9733,31.0223,30.8558,30.8558,199077.0
2022-09-21 11:05:00,31.51,31.56,31.45,31.49,120673.0,30.8558,30.9048,30.7971,30.8362,120673.0
2022-09-21 11:10:00,31.5,31.7,31.48,31.7,103916.0,30.846,31.0419,30.8264,31.0419,103916.0
2022-09-21 11:15:00,31.71,31.71,31.61,31.61,235220.0,31.0517,31.0517,30.9537,30.9537,235220.0
2022-09-21 11:20:00,31.62,31.64,31.59,31.6,77194.0,30.9635,30.9831,30.9342,30.9439,77194.0
2022-09-21 11:25:00,31.59,31.6,31.5,31.5,124403.0,30.9342,30.9439,30.846,30.846,124403.0
2022-09-21 11:30:00,31.5,31.72,31.48,31.65,208682.0,30.846,31.0615,30.8264,30.9929,208682.0
2022-09-21 11:35:00,31.65,31.67,31.61,31.61,93763.0,30.9929,31.0125,30.9537,30.9537,93763.0
2022-09-21 11:40:00,31.61,31.63,31.57,31.61,50188.0,30.9537,30.9733,30.9146,30.9537,50188.0
2022-09-21 11:45:00,31.61,31.63,31.54,31.56,58650.0,30.9537,30.9733,30.8852,30.9048,58650.0
2022-09-21 11:50:00,31.55,31.62,31.53,31.62,55216.0,30.895,30.9635,30.8754,30.9635,55216.0
2022-09-21 11:55:00,31.61,31.72,31.6,31.71,43721.0,30.9537,31.0615,30.9439,31.0517,43721.0
2022-09-21 12:00:00,31.71,31.75,31.71,31.74,34413.0,31.0517,31.0908,31.0517,31.081,34413.0
2022-09-21 12:05:00,31.74,31.82,31.73,31.8,50062.0,31.081,31.1594,31.0712,31.1398,50062.0
2022-09-21 12:10:00,31.8,31.88,31.79,31.86,65390.0,31.1398,31.2181,31.13,31.1985,65390.0
2022-09-21 12:15:00,31.86,31.91,31.84,31.91,56703.0,31.1985,31.2475,31.179,31.2475,56703.0
2022-09-21 12:20:00,31.91,31.93,31.87,31.92,46723.0,31.2475,31.2671,31.2083,31.2573,46723.0
2022-09-21 12:25:00,31.92,31.94,31.86,31.9,30158.0,31.2573,31.2769,31.1985,31.2377,30158.0
2022-09-21 12:30:00,31.89,31.97,31.88,31.95,57365.0,31.2279,31.3063,31.2181,31.2867,57365.0
2022-09-21 12:35:00,31.94,31.96,31.92,31.92,35141.0,31.2769,31.2965,31.2573,31.2573,35141.0
2022-09-21 12:40:00,31.92,31.93,31.86,31.88,60945.0,31.2573,31.2671,31.1985,31.2181,60945.0
2022-09-21 12:45:00,31.88,31.9,31.85,31.88,47974.0,31.2181,31.2377,31.1888,31.2181,47974.0
2022-09-21 12:50:00,31.88,31.89,31.78,31.78,54349.0,31.2181,31.2279,31.1202,31.1202,54349.0
2022-09-21 12:55:00,31.78,31.82,31.77,31.79,29443.0,31.1202,31.1594,31.1104,31.13,29443.0
2022-09-21 13:00:00,31.78,31.85,31.76,31.84,62257.0,31.1202,31.1888,31.1006,31.179,62257.0
2022-09-21 13:05:00,31.84,31.88,31.81,31.84,41312.0,31.179,31.2181,31.1496,31.179,41312.0
2022-09-21 13:10:00,31.84,31.85,31.8,31.82,31793.0,31.179,31.1888,31.1398,31.1594,31793.0
2022-09-21 13:15:00,31.81,31.81,31.76,31.8,32718.0,31.1496,31.1496,31.1006,31.1398,32718.0
2022-09-21 13:20:00,31.8,31.88,31.78,31.87,43223.0,31.1398,31.2181,31.1202,31.2083,43223.0
2022-09-21 13:25:00,31.87,31.97,31.86,31.96,35074.0,31.2083,31.3063,31.1985,31.2965,35074.0
2022-09-21 13:30:00,31.96,31.96,31.86,31.88,53324.0,31.2965,31.2965,31.1985,31.2181,53324.0
2022-09-21 13:35:00,31.87,31.93,31.86,31.87,67645.0,31.2083,31.2671,31.1985,31.2083,67645.0
2022-09-21 13:40:00,31.87,31.9,31.84,31.86,70907.0,31.2083,31.2377,31.179,31.1985,70907.0
2022-09-21 13:45:00,31.86,31.88,31.81,31.85,40046.0,31.1985,31.2181,31.1496,31.1888,40046.0
2022-09-21 13:50:00,31.85,31.87,31.82,31.83,35484.0,31.1888,31.2083,31.1594,31.1692,35484.0
2022-09-21 13:55:00,31.83,31.94,31.83,31.94,67852.0,31.1692,31.2769,31.1692,31.2769,67852.0
2022-09-21 14:00:00,31.91,31.91,31.46,31.46,201452.0,31.2475,31.2475,30.8069,30.8069,201452.0
2022-09-21 14:05:00,31.45,31.65,31.41,31.56,157815.0,30.7971,30.9929,30.7579,30.9048,157815.0
2022-09-21 14:10:00,31.55,31.61,31.4,31.41,203223.0,30.895,30.9537,30.7481,30.7579,203223.0
2022-09-21 14:15:00,31.41,31.51,31.39,31.46,154840.0,30.7579,30.8558,30.7383,30.8069,154840.0
2022-09-21 14:20:00,31.46,31.6,31.45,31.59,120291.0,30.8069,30.9439,30.7971,30.9342,120291.0
2022-09-21 14:25:00,31.58,31.68,31.52,31.56,124861.0,30.9244,31.0223,30.8656,30.9048,124861.0
2022-09-21 14:30:00,31.54,31.94,31.47,31.88,295749.0,30.8852,31.2769,30.8166,31.2181,295749.0
2022-09-21 14:35:00,31.88,32.0,31.79,31.88,314788.0,31.2181,31.3356,31.13,31.2181,314788.0
2022-09-21 14:40:00,31.88,32.28,31.83,32.25,306051.0,31.2181,31.6098,31.1692,31.5805,306051.0
2022-09-21 14:45:00,32.28,32.38,31.95,32.04,301241.0,31.6098,31.7078,31.2867,31.3748,301241.0
2022-09-21 14:50:00,32.05,32.21,31.9,32.18,247465.0,31.3846,31.5413,31.2377,31.5119,247465.0
2022-09-21 14:55:00,32.19,32.23,32.06,32.16,162755.0,31.5217,31.5609,31.3944,31.4923,162755.0
2022-09-21 15:00:00,32.16,32.22,32.02,32.09,156186.0,31.4923,31.5511,31.3552,31.4238,156186.0
2022-09-21 15:05:00,32.08,32.16,31.97,31.99,113403.0,31.414,31.4923,31.3063,31.3259,113403.0
2022-09-21 15:10:00,31.99,31.99,31.69,31.96,235584.0,31.3259,31.3259,31.0321,31.2965,235584.0
2022-09-21 15:15:00,31.95,32.03,31.84,31.89,94082.0,31.2867,31.365,31.179,31.2279,94082.0
2022-09-21 15:20:00,31.87,31.87,31.73,31.76,65099.0,31.2083,31.2083,31.0712,31.1006,65099.0
2022-09-21 15:25:00,31.76,31.76,31.56,31.58,103518.0,31.1006,31.1006,30.9048,30.9244,103518.0
2022-09-21 15:30:00,31.56,31.56,31.4,31.55,179164.0,30.9048,30.9048,30.7481,30.895,179164.0
2022-09-21 15:35:00,31.54,31.54,31.35,31.39,187193.0,30.8852,30.8852,30.6991,30.7383,187193.0
2022-09-21 15:40:00,31.38,31.43,31.3,31.31,127592.0,30.7285,30.7775,30.6502,30.66,127592.0
2022-09-21 15:45:00,31.3,31.31,31.2,31.24,258432.0,30.6502,30.66,30.5523,30.5914,258432.0
2022-09-21 15:50:00,31.25,31.32,31.21,31.31,372073.0,30.6012,30.6698,30.562,30.66,372073.0
2022-09-21 15:55:00,31.3,31.3,31.16,31.17,488006.0,30.6502,30.6502,30.5131,30.5229,488006.0
2022-09-22 09:30:00,31.12,31.2,30.76,30.86,346775.0,30.4739,30.5523,30.1214,30.2193,346775.0
2022-09-22 09:35:00,30.85,30.93,30.7,30.7,203087.0,30.2095,30.2879,30.0626,30.0626,203087.0
2022-09-22 09:40:00,30.7,30.7,30.43,30.62,248807.0,30.0626,30.0626,29.7982,29.9843,248807.0
2022-09-22 09:45:00,30.62,30.63,30.4,30.4,154481.0,29.9843,29.9941,29.7689,29.7689,154481.0
2022-09-22 09:50:00,30.39,30.43,30.22,30.23,112693.0,29.7591,29.7982,29.5926,29.6024,112693.0
2022-09-22 09:55:00,30.22,30.29,30.17,30.23,186516.0,29.5926,29.6611,29.5436,29.6024,186516.0
2022-09-22 10:00:00,30.22,30.27,30.15,30.21,85892.0,29.5926,29.6416,29.5241,29.5828,85892.0
2022-09-22 10:05:00,30.21,30.31,30.17,30.19,125345.0,29.5828,29.6807,29.5436,29.5632,125345.0
2022-09-22 10:10:00,30.19,30.25,30.13,30.25,134912.0,29.5632,29.622,29.5045,29.622,134912.0
2022-09-22 10:15:00,30.26,30.31,30.17,30.17,117806.0,29.6318,29.6807,29.5436,29.5436,117806.0
2022-09-22 10:20:00,30.17,30.2,30.09,30.13,130884.0,29.5436,29.573,29.4653,29.5045,130884.0
2022-09-22 10:25:00,30.12,30.27,30.09,30.24,103473.0,29.4947,29.6416,29.4653,29.6122,103473.0
2022-09-22 10:30:00,30.25,30.42,30.2,30.3,253441.0,29.622,29.7884,29.573,29.6709,253441.0
2022-09-22 10:35:00,30.3,30.34,30.27,30.32,127432.0,29.6709,29.7101,29.6416,29.6905,127432.0
2022-09-22 10:40:00,30.31,30.33,30.17,30.2,125518.0,29.6807,29.7003,29.5436,29.573,125518.0
2022-09-22 10:45:00,30.2,30.26,30.19,30.22,84042.0,29.573,29.6318,29.5632,29.5926,84042.0
2022-09-22 10:50:00,30.22,30.24,30.18,30.2,77501.0,29.5926,29.6122,29.5534,29.573,77501.0
2022-09-22 10:55:00,30.2,30.29,30.19,30.23,75407.0,29.573,29.6611,29.5632,29.6024,75407.0
2022-09-22 11:00:00,30.22,30.25,30.14,30.15,91643.0,29.5926,29.622,29.5143,29.5241,91643.0
2022-09-22 11:05:00,30.14,30.27,30.14,30.27,163082.0,29.5143,29.6416,29.5143,29.6416,163082.0
2022-09-22 11:10:00,30.27,30.27,30.18,30.21,84925.0,29.6416,29.6416,29.5534,29.5828,84925.0
2022-09-22 11:15:00,30.21,30.22,30.11,30.12,108914.0,29.5828,29.5926,29.4849,29.4947,108914.0
2022-09-22 11:20:00,30.12,30.15,30.08,30.11,77351.0,29.4947,29.5241,29.4555,29.4849,77351.0
2022-09-22 11:25:00,30.11,30.24,30.1,30.23,95815.0,29.4849,29.6122,29.4751,29.6024,95815.0
2022-09-22 11:30:00,30.23,30.36,30.2,30.32,178762.0,29.6024,29.7297,29.573,29.6905,178762.0
2022-09-22 11:35:00,30.31,30.43,30.3,30.39,185136.0,29.6807,29.7982,29.6709,29.7591,185136.0
2022-09-22 11:40:00,30.4,30.42,30.27,30.33,294717.0,29.7689,29.7884,29.6416,29.7003,294717.0
2022-09-22 11:45:00,30.33,30.53,30.31,30.53,147802.0,29.7003,29.8962,29.6807,29.8962,147802.0
2022-09-22 11:50:00,30.52,30.52,30.42,30.45,76005.0,29.8864,29.8864,29.7884,29.8178,76005.0
2022-09-22 11:55:00,30.44,30.48,30.32,30.35,75741.0,29.808,29.8472,29.6905,29.7199,75741.0
2022-09-22 12:00:00,30.34,30.44,30.32,30.4,56245.0,29.7101,29.808,29.6905,29.7689,56245.0
2022-09-22 12:05:00,30.41,30.41,30.34,30.38,70527.0,29.7787,29.7787,29.7101,29.7493,70527.0
2022-09-22 12:10:00,30.38,30.39,30.28,30.32,84921.0,29.7493,29.7591,29.6514,29.6905,84921.0
2022-09-22 12:15:00,30.32,30.32,30.2,30.29,58834.0,29.6905,29.6905,29.573,29.6611,58834.0
2022-09-22 12:20:00,30.29,30.33,30.18,30.3,78293.0,29.6611,29.7003,29.5534,29.6709,78293.0
2022-09-22 12:25:00,30.32,30.32,30.22,30.24,38502.0,29.6905,29.6905,29.5926,29.6122,38502.0
2022-09-22 12:30:00,30.25,30.25,30.17,30.18,109317.0,29.622,29.622,29.5436,29.5534,109317.0
2022-09-22 12:35:00,30.18,30.2,30.12,30.14,90164.0,29.5534,29.573,29.4947,29.5143,90164.0
2022-09-22 12:40:00,30.14,30.19,30.12,30.18,64476.0,29.5143,29.5632,29.4947,29.5534,64476.0
2022-09-22 12:45:00,30.18,30.27,30.17,30.21,76820.0,29.5534,29.6416,29.5436,29.5828,76820.0
2022-09-22 12:50:00,30.21,30.24,30.17,30.19,67542.0,29.5828,29.6122,29.5436,29.5632,67542.0
2022-09-22 12:55:00,30.2,30.26,30.15,30.16,64343.0,29.573,29.6318,29.5241,29.5338,64343.0
2022-09-22 13:00:00,30.16,30.18,30.09,30.11,99420.0,29.5338,29.5534,29.4653,29.4849,99420.0
2022-09-22 13:05:00,30.11,30.15,30.05,30.09,108516.0,29.4849,29.5241,29.4261,29.4653,108516.0
2022-09-22 13:10:00,30.09,30.1,30.06,30.07,41419.0,29.4653,29.4751,29.4359,29.4457,41419.0
2022-09-22 13:15:00,30.07,30.08,30.02,30.05,97703.0,29.4457,29.4555,29.3968,29.4261,97703.0
2022-09-22 13:20:00,30.05,30.08,30.03,30.04,86849.0,29.4261,29.4555,29.4065,29.4163,86849.0
2022-09-22 13:25:00,30.04,30.15,30.04,30.15,66492.0,29.4163,29.5241,29.4163,29.5241,66492.0
2022-09-22 13:30:00,30.16,30.22,30.13,30.21,101718.0,29.5338,29.5926,29.5045,29.5828,101718.0
2022-09-22 13:35:00,30.21,30.23,30.14,30.15,61874.0,29.5828,29.6024,29.5143,29.5241,61874.0
2022-09-22 13:40:00,30.14,30.16,30.05,30.05,121343.0,29.5143,29.5338,29.4261,29.4261,121343.0
2022-09-22 13:45:00,30.04,30.09,30.03,30.08,81496.0,29.4163,29.4653,29.4065,29.4555,81496.0
2022-09-22 13:50:00,30.08,30.12,30.07,30.09,81325.0,29.4555,29.4947,29.4457,29.4653,81325.0
2022-09-22 13:55:00,30.1,30.13,30.02,30.07,173601.0,29.4751,29.5045,29.3968,29.4457,173601.0
2022-09-22 14:00:00,30.07,30.08,29.93,29.94,165651.0,29.4457,29.4555,29.3086,29.3184,165651.0
2022-09-22 14:05:00,29.94,29.96,29.83,29.85,120920.0,29.3184,29.338,29.2107,29.2303,120920.0
2022-09-22 14:10:00,29.85,29.87,29.79,29.82,158627.0,29.2303,29.2499,29.1715,29.2009,158627.0
2022-09-22 14:15:00,29.82,29.87,29.8,29.82,78029.0,29.2009,29.2499,29.1813,29.2009,78029.0
2022-09-22 14:20:00,29.82,29.84,29.72,29.76,163978.0,29.2009,29.2205,29.103,29.1421,163978.0
2022-09-22 14:25:00,29.75,29.87,29.75,29.86,100349.0,29.1324,29.2499,29.1324,29.2401,100349.0
2022-09-22 14:30:00,29.86,29.94,29.83,29.9,60277.0,29.2401,29.3184,29.2107,29.2792,60277.0
2022-09-22 14:35:00,29.9,29.92,29.87,29.9,73409.0,29.2792,29.2988,29.2499,29.2792,73409.0
2022-09-22 14:40:00,29.9,29.91,29.84,29.86,79104.0,29.2792,29.289,29.2205,29.2401,79104.0
2022-09-22 14:45:00,29.85,29.85,29.8,29.82,95904.0,29.2303,29.2303,29.1813,29.2009,95904.0
2022-09-22 14:50:00,29.82,29.95,29.81,29.9,114596.0,29.2009,29.3282,29.1911,29.2792,114596.0
2022-09-22 14:55:00,29.91,29.96,29.89,29.93,48024.0,29.289,29.338,29.2694,29.3086,48024.0
2022-09-22 15:00:00,29.93,30.05,29.93,29.99,81058.0,29.3086,29.4261,29.3086,29.3674,81058.0
2022-09-22 15:05:00,30.0,30.04,29.98,30.01,74812.0,29.3772,29.4163,29.3576,29.387,74812.0
2022-09-22 15:10:00,30.01,30.12,29.99,30.1,103241.0,29.387,29.4947,29.3674,29.4751,103241.0
2022-09-22 15:15:00,30.1,30.1,30.03,30.05,77535.0,29.4751,29.4751,29.4065,29.4261,77535.0
2022-09-22 15:20:00,30.05,30.06,29.98,29.99,93932.0,29.4261,29.4359,29.3576,29.3674,93932.0
2022-09-22 15:25:00,29.99,30.04,29.96,30.03,86981.0,29.3674,29.4163,29.338,29.4065,86981.0
2022-09-22 15:30:00,30.03,30.08,30.02,30.06,95398.0,29.4065,29.4555,29.3968,29.4359,95398.0
2022-09-22 15:35:00,30.07,30.07,30.0,30.02,69753.0,29.4457,29.4457,29.3772,29.3968,69753.0
2022-09-22 15:40:00,30.02,30.05,29.98,30.03,151234.0,29.3968,29.4261,29.3576,29.4065,151234.0
2022-09-22 15:45:00,30.03,30.16,30.02,30.14,221346.0,29.4065,29.5338,29.3968,29.5143,221346.0
2022-09-22 15:50:00,30.15,30.16,30.05,30.08,241551.0,29.5241,29.5338,29.4261,29.4555,241551.0
2022-09-22 15:55:00,30.08,30.1,29.95,29.96,452357.0,29.4555,29.4751,29.3282,29.338,452357.0
2022-09-23 09:30:00,29.39,29.58,29.35,29.48,470297.0,28.7798,28.9659,28.7407,28.868,470297.0
2022-09-23 09:35:00,29.49,29.54,29.29,29.35,306865.0,28.8778,28.9267,28.6819,28.7407,306865.0
2022-09-23 09:40:00,29.34,29.42,29.27,29.37,126191.0,28.7309,28.8092,28.6623,28.7602,126191.0
2022-09-23 09:45:00,29.36,29.41,29.18,29.21,214589.0,28.7505,28.7994,28.5742,28.6036,214589.0
2022-09-23 09:50:00,29.22,29.28,29.1,29.17,135725.0,28.6134,28.6721,28.4959,28.5644,135725.0
2022-09-23 09:55:00,29.14,29.2,29.04,29.07,137962.0,28.535,28.5938,28.4371,28.4665,137962.0
2022-09-23 10:00:00,29.07,29.11,28.95,29.02,301213.0,28.4665,28.5056,28.349,28.4175,301213.0
2022-09-23 10:05:00,29.02,29.11,28.98,29.09,263496.0,28.4175,28.5056,28.3783,28.4861,263496.0
2022-09-23 10:10:00,29.08,29.13,28.97,29.01,177905.0,28.4763,28.5252,28.3685,28.4077,177905.0
2022-09-23 10:15:00,29.0,29.05,28.91,28.92,113828.0,28.3979,28.4469,28.3098,28.3196,113828.0
2022-09-23 10:20:00,28.93,28.96,28.87,28.91,151753.0,28.3294,28.3588,28.2706,28.3098,151753.0
2022-09-23 10:25:00,28.91,29.07,28.88,29.07,85089.0,28.3098,28.4665,28.2804,28.4665,85089.0
2022-09-23 10:30:00,29.06,29.08,28.97,28.98,94495.0,28.4567,28.4763,28.3685,28.3783,94495.0
2022-09-23 10:35:00,28.98,29.01,28.82,28.85,146276.0,28.3783,28.4077,28.2217,28.251,146276.0
2022-09-23 10:40:00,28.84,28.88,28.8,28.86,124698.0,28.2412,28.2804,28.2021,28.2608,124698.0
2022-09-23 10:45:00,28.85,28.9,28.8,28.81,129695.0,28.251,28.3,28.2021,28.2119,129695.0
2022-09-23 10:50:00,28.81,28.82,28.65,28.69,191646.0,28.2119,28.2217,28.0552,28.0944,191646.0
2022-09-23 10:55:00,28.68,28.69,28.57,28.58,110056.0,28.0846,28.0944,27.9769,27.9866,110056.0
2022-09-23 11:00:00,28.58,28.75,28.57,28.74,161301.0,27.9866,28.1531,27.9769,28.1433,161301.0
2022-09-23 11:05:00,28.75,28.9,28.74,28.89,237853.0,28.1531,28.3,28.1433,28.2902,237853.0
2022-09-23 11:10:00,28.89,28.93,28.84,28.84,112119.0,28.2902,28.3294,28.2412,28.2412,112119.0
2022-09-23 11:15:00,28.85,29.0,28.83,28.99,110686.0,28.251,28.3979,28.2315,28.3881,110686.0
2022-09-23 11:20:00,28.99,29.03,28.91,29.01,180057.0,28.3881,28.4273,28.3098,28.4077,180057.0
2022-09-23 11:25:00,29.01,29.02,28.95,28.99,202777.0,28.4077,28.4175,28.349,28.3881,202777.0
2022-09-23 11:30:00,29.0,29.09,28.99,29.04,118351.0,28.3979,28.4861,28.3881,28.4371,118351.0
2022-09-23 11:35:00,29.04,29.04,28.87,28.89,98537.0,28.4371,28.4371,28.2706,28.2902,98537.0
2022-09-23 11:40:00,28.88,28.88,28.7,28.71,176192.0,28.2804,28.2804,28.1042,28.1139,176192.0
2022-09-23 11:45:00,28.72,28.73,28.64,28.7,136777.0,28.1237,28.1335,28.0454,28.1042,136777.0
2022-09-23 11:50:00,28.69,28.75,28.66,28.68,147058.0,28.0944,28.1531,28.065,28.0846,147058.0
2022-09-23 11:55:00,28.67,28.73,28.66,28.71,68286.0,28.0748,28.1335,28.065,28.1139,68286.0
2022-09-23 12:00:00,28.71,28.71,28.62,28.67,96854.0,28.1139,28.1139,28.0258,28.0748,96854.0
2022-09-23 12:05:00,28.66,28.7,28.61,28.64,52377.0,28.065,28.1042,28.016,28.0454,52377.0
2022-09-23 12:10:00,28.64,28.67,28.58,28.6,113670.0,28.0454,28.0748,27.9866,28.0062,113670.0
2022-09-23 12:15:00,28.6,28.64,28.56,28.62,102887.0,28.0062,28.0454,27.9671,28.0258,102887.0
2022-09-23 12:20:00,28.63,28.63,28.51,28.55,113156.0,28.0356,28.0356,27.9181,27.9573,113156.0
2022-09-23 12:25:00,28.54,28.58,28.53,28.55,61859.0,27.9475,27.9866,27.9377,27.9573,61859.0
2022-09-23 12:30:00,28.55,28.58,28.51,28.56,101923.0,27.9573,27.9866,27.9181,27.9671,101923.0
2022-09-23 12:35:00,28.56,28.62,28.52,28.59,97886.0,27.9671,28.0258,27.9279,27.9964,97886.0
2022-09-23 12:40:00,28.59,28.6,28.51,28.52,106359.0,27.9964,28.0062,27.9181,27.9279,106359.0
2022-09-23 12:45:00,28.52,28.62,28.48,28.61,162382.0,27.9279,28.0258,27.8887,28.016,162382.0
2022-09-23 12:50:00,28.61,28.74,28.6,28.73,98597.0,28.016,28.1433,28.0062,28.1335,98597.0
2022-09-23 12:55:00,28.73,28.74,28.66,28.74,99150.0,28.1335,28.1433,28.065,28.1433,99150.0
2022-09-23 13:00:00,28.74,28.79,28.71,28.72,131372.0,28.1433,28.1923,28.1139,28.1237,131372.0
2022-09-23 13:05:00,28.72,28.78,28.7,28.77,62009.0,28.1237,28.1825,28.1042,28.1727,62009.0
2022-09-23 13:10:00,28.78,28.79,28.68,28.69,106281.0,28.1825,28.1923,28.0846,28.0944,106281.0
2022-09-23 13:15:00,28.69,28.82,28.68,28.8,106061.0,28.0944,28.2217,28.0846,28.2021,106061.0
2022-09-23 13:20:00,28.8,28.83,28.72,28.73,64741.0,28.2021,28.2315,28.1237,28.1335,64741.0
2022-09-23 13:25:00,28.73,28.73,28.67,28.68,58231.0,28.1335,28.1335,28.0748,28.0846,58231.0
2022-09-23 13:30:00,28.69,28.76,28.68,28.75,66992.0,28.0944,28.1629,28.0846,28.1531,66992.0
2022-09-23 13:35:00,28.75,28.84,28.73,28.8,85036.0,28.1531,28.2412,28.1335,28.2021,85036.0
2022-09-23 13:40:00,28.8,28.81,28.69,28.71,85516.0,28.2021,28.2119,28.0944,28.1139,85516.0
2022-09-23 13:45:00,28.71,28.78,28.68,28.73,64568.0,28.1139,28.1825,28.0846,28.1335,64568.0
2022-09-23 13:50:00,28.72,28.73,28.66,28.68,41157.0,28.1237,28.1335,28.065,28.0846,41157.0
2022-09-23 13:55:00,28.67,28.71,28.64,28.69,62905.0,28.0748,28.1139,28.0454,28.0944,62905.0
2022-09-23 14:00:00,28.69,28.71,28.62,28.69,81986.0,28.0944,28.1139,28.0258,28.0944,81986.0
2022-09-23 14:05:00,28.69,28.74,28.59,28.6,84240.0,28.0944,28.1433,27.9964,28.0062,84240.0
2022-09-23 14:10:00,28.6,28.63,28.57,28.6,73037.0,28.0062,28.0356,27.9769,28.0062,73037.0
2022-09-23 14:15:00,28.6,28.61,28.54,28.55,73495.0,28.0062,28.016,27.9475,27.9573,73495.0
2022-09-23 14:20:00,28.54,28.64,28.52,28.62,42284.0,27.9475,28.0454,27.9279,28.0258,42284.0
2022-09-23 14:25:00,28.63,28.67,28.61,28.64,49812.0,28.0356,28.0748,28.016,28.0454,49812.0
2022-09-23 14:30:00,28.64,28.64,28.56,28.62,77489.0,28.0454,28.0454,27.9671,28.0258,77489.0
2022-09-23 14:35:00,28.61,28.61,28.55,28.58,37798.0,28.016,28.016,27.9573,27.9866,37798.0
2022-09-23 14:40:00,28.58,28.61,28.55,28.6,47857.0,27.9866,28.016,27.9573,28.0062,47857.0
2022-09-23 14:45:00,28.59,28.62,28.56,28.58,63531.0,27.9964,28.0258,27.9671,27.9866,63531.0
2022-09-23 14:50:00,28.58,28.61,28.56,28.57,44716.0,27.9866,28.016,27.9671,27.9769,44716.0
2022-09-23 14:55:00,28.56,28.56,28.51,28.55,87435.0,27.9671,27.9671,27.9181,27.9573,87435.0
2022-09-23 15:00:00,28.53,28.73,28.53,28.71,103855.0,27.9377,28.1335,27.9377,28.1139,103855.0
2022-09-23 15:05:00,28.72,28.82,28.67,28.78,88719.0,28.1237,28.2217,28.0748,28.1825,88719.0
2022-09-23 15:10:00,28.78,28.8,28.72,28.76,92979.0,28.1825,28.2021,28.1237,28.1629,92979.0
2022-09-23 15:15:00,28.76,28.86,28.75,28.82,115222.0,28.1629,28.2608,28.1531,28.2217,115222.0
2022-09-23 15:20:00,28.82,28.87,28.77,28.83,127136.0,28.2217,28.2706,28.1727,28.2315,127136.0
2022-09-23 15:25:00,28.83,28.9,28.8,28.9,95228.0,28.2315,28.3,28.2021,28.3,95228.0
2022-09-23 15:30:00,28.9,28.96,28.87,28.88,211724.0,28.3,28.3588,28.2706,28.2804,211724.0
2022-09-23 15:35:00,28.89,28.94,28.84,28.94,161205.0,28.2902,28.3392,28.2412,28.3392,161205.0
2022-09-23 15:40:00,28.93,29.04,28.89,29.03,160206.0,28.3294,28.4371,28.2902,28.4273,160206.0
2022-09-23 15:45:00,29.03,29.05,28.95,28.96,239881.0,28.4273,28.4469,28.349,28.3588,239881.0
2022-09-23 15:50:00,28.96,29.01,28.88,29.0,330614.0,28.3588,28.4077,28.2804,28.3979,330614.0
2022-09-23 15:55:00,29.0,29.07,28.92,29.05,617037.0,28.3979,28.4665,28.3196,28.4469,617037.0
2022-09-26 09:30:00,28.94,29.12,28.82,29.08,248506.0,28.3392,28.5154,28.2217,28.4763,248506.0
2022-09-26 09:35:00,29.09,29.11,28.93,28.98,113034.0,28.4861,28.5056,28.3294,28.3783,113034.0
2022-09-26 09:40:00,28.98,29.02,28.64,28.69,149854.0,28.3783,28.4175,28.0454,28.0944,149854.0
2022-09-26 09:45:00,28.69,28.93,28.66,28.86,91712.0,28.0944,28.3294,28.065,28.2608,91712.0
2022-09-26 09:50:00,28.87,29.06,28.84,29.01,137483.0,28.2706,28.4567,28.2412,28.4077,137483.0
2022-09-26 09:55:00,29.0,29.13,28.99,29.07,135790.0,28.3979,28.5252,28.3881,28.4665,135790.0
2022-09-26 10:00:00,29.06,29.1,28.82,28.89,182817.0,28.4567,28.4959,28.2217,28.2902,182817.0
2022-09-26 10:05:00,28.88,28.95,28.83,28.84,188312.0,28.2804,28.349,28.2315,28.2412,188312.0
2022-09-26 10:10:00,28.83,29.04,28.73,29.02,138512.0,28.2315,28.4371,28.1335,28.4175,138512.0
2022-09-26 10:15:00,29.03,29.1,28.99,29.02,121140.0,28.4273,28.4959,28.3881,28.4175,121140.0
2022-09-26 10:20:00,29.02,29.07,28.94,28.99,128036.0,28.4175,28.4665,28.3392,28.3881,128036.0
2022-09-26 10:25:00,28.98,29.01,28.81,28.87,104274.0,28.3783,28.4077,28.2119,28.2706,104274.0
2022-09-26 10:30:00,28.87,28.87,28.68,28.71,169800.0,28.2706,28.2706,28.0846,28.1139,169800.0
2022-09-26 10:35:00,28.71,28.85,28.71,28.84,96768.0,28.1139,28.251,28.1139,28.2412,96768.0
2022-09-26 10:40:00,28.84,28.85,28.73,28.85,106427.0,28.2412,28.251,28.1335,28.251,106427.0
2022-09-26 10:45:00,28.85,28.86,28.7,28.75,152648.0,28.251,28.2608,28.1042,28.1531,152648.0
2022-09-26 10:50:00,28.76,28.78,28.65,28.74,122264.0,28.1629,28.1825,28.0552,28.1433,122264.0
2022-09-26 10:55:00,28.74,28.8,28.66,28.76,116926.0,28.1433,28.2021,28.065,28.1629,116926.0
2022-09-26 11:00:00,28.75,28.79,28.71,28.73,110946.0,28.1531,28.1923,28.1139,28.1335,110946.0
2022-09-26 11:05:00,28.72,28.72,28.53,28.55,125832.0,28.1237,28.1237,27.9377,27.9573,125832.0
2022-09-26 11:10:00,28.55,28.62,28.52,28.61,67421.0,27.9573,28.0258,27.9279,28.016,67421.0
2022-09-26 11:15:00,28.62,28.63,28.5,28.5,100236.0,28.0258,28.0356,27.9083,27.9083,100236.0
2022-09-26 11:20:00,28.51,28.52,28.44,28.5,124042.0,27.9181,27.9279,27.8496,27.9083,124042.0
2022-09-26 11:25:00,28.49,28.49,28.38,28.43,118476.0,27.8985,27.8985,27.7908,27.8398,118476.0
2022-09-26 11:30:00,28.43,28.47,28.39,28.44,90612.0,27.8398,27.8789,27.8006,27.8496,90612.0
2022-09-26 11:35:00,28.45,28.52,28.4,28.44,65154.0,27.8593,27.9279,27.8104,27.8496,65154.0
2022-09-26 11:40:00,28.45,28.54,28.41,28.41,89821.0,27.8593,27.9475,27.8202,27.8202,89821.0
2022-09-26 11:45:00,28.41,28.44,28.37,28.41,78803.0,27.8202,27.8496,27.781,27.8202,78803.0
2022-09-26 11:50:00,28.4,28.44,28.36,28.43,93895.0,27.8104,27.8496,27.7712,27.8398,93895.0
2022-09-26 11:55:00,28.44,28.49,28.43,28.45,64143.0,27.8496,27.8985,27.8398,27.8593,64143.0
2022-09-26 12:00:00,28.44,28.44,28.34,28.36,47527.0,27.8496,27.8496,27.7516,27.7712,47527.0
2022-09-26 12:05:00,28.36,28.38,28.32,28.37,50852.0,27.7712,27.7908,27.732,27.781,50852.0
2022-09-26 12:10:00,28.37,28.43,28.35,28.42,45708.0,27.781,27.8398,27.7614,27.83,45708.0
2022-09-26 12:15:00,28.41,28.51,28.41,28.46,39115.0,27.8202,27.9181,27.8202,27.8691,39115.0
2022-09-26 12:20:00,28.46,28.47,28.36,28.36,349019.0,27.8691,27.8789,27.7712,27.7712,349019.0
2022-09-26 12:25:00,28.35,28.39,28.32,28.34,122431.0,27.7614,27.8006,27.732,27.7516,122431.0
2022-09-26 12:30:00,28.34,28.36,28.26,28.27,88096.0,27.7516,27.7712,27.6733,27.6831,88096.0
2022-09-26 12:35:00,28.27,28.29,28.23,28.27,77414.0,27.6831,27.7027,27.6439,27.6831,77414.0
2022-09-26 12:40:00,28.26,28.28,28.21,28.22,47129.0,27.6733,27.6929,27.6243,27.6341,47129.0
2022-09-26 12:45:00,28.22,28.33,28.22,28.33,52457.0,27.6341,27.7418,27.6341,27.7418,52457.0
2022-09-26 12:50:00,28.33,28.39,28.32,28.39,57732.0,27.7418,27.8006,27.732,27.8006,57732.0
2022-09-26 12:55:00,28.4,28.44,28.39,28.4,38567.0,27.8104,27.8496,27.8006,27.8104,38567.0
2022-09-26 13:00:00,28.4,28.41,28.31,28.31,66137.0,27.8104,27.8202,27.7223,27.7223,66137.0
2022-09-26 13:05:00,28.31,28.33,28.25,28.29,50958.0,27.7223,27.7418,27.6635,27.7027,50958.0
2022-09-26 13:10:00,28.28,28.29,28.22,28.24,54505.0,27.6929,27.7027,27.6341,27.6537,54505.0
2022-09-26 13:15:00,28.24,28.27,28.22,28.22,67204.0,27.6537,27.6831,27.6341,27.6341,67204.0
2022-09-26 13:20:00,28.22,28.26,28.19,28.19,105537.0,27.6341,27.6733,27.6047,27.6047,105537.0
2022-09-26 13:25:00,28.2,28.22,28.14,28.19,151452.0,27.6145,27.6341,27.5558,27.6047,151452.0
2022-09-26 13:30:00,28.19,28.23,28.14,28.18,369625.0,27.6047,27.6439,27.5558,27.595,369625.0
2022-09-26 13:35:00,28.18,28.27,28.16,28.22,80671.0,27.595,27.6831,27.5754,27.6341,80671.0
2022-09-26 13:40:00,28.22,28.23,28.12,28.13,78647.0,27.6341,27.6439,27.5362,27.546,78647.0
2022-09-26 13:45:00,28.14,28.23,28.13,28.19,201284.0,27.5558,27.6439,27.546,27.6047,201284.0
2022-09-26 13:50:00,28.18,28.25,28.17,28.24,68779.0,27.595,27.6635,27.5852,27.6537,68779.0
2022-09-26 13:55:00,28.24,28.24,28.12,28.13,41886.0,27.6537,27.6537,27.5362,27.546,41886.0
2022-09-26 14:00:00,28.12,28.24,28.11,28.22,115825.0,27.5362,27.6537,27.5264,27.6341,115825.0
2022-09-26 14:05:00,28.22,28.24,28.15,28.18,113976.0,27.6341,27.6537,27.5656,27.595,113976.0
2022-09-26 14:10:00,28.19,28.19,28.12,28.14,57493.0,27.6047,27.6047,27.5362,27.5558,57493.0
2022-09-26 14:15:00,28.13,28.13,28.06,28.08,67354.0,27.546,27.546,27.4774,27.497,67354.0
2022-09-26 14:20:00,28.08,28.1,28.04,28.08,60589.0,27.497,27.5166,27.4579,27.497,60589.0
2022-09-26 14:25:00,28.08,28.09,28.02,28.03,75873.0,27.497,27.5068,27.4383,27.4481,75873.0
2022-09-26 14:30:00,28.02,28.1,28.01,28.07,86264.0,27.4383,27.5166,27.4285,27.4872,86264.0
2022-09-26 14:35:00,28.07,28.08,28.02,28.07,64327.0,27.4872,27.497,27.4383,27.4872,64327.0
2022-09-26 14:40:00,28.07,28.09,28.04,28.09,58115.0,27.4872,27.5068,27.4579,27.5068,58115.0
2022-09-26 14:45:00,28.08,28.24,28.07,28.21,98542.0,27.497,27.6537,27.4872,27.6243,98542.0
2022-09-26 14:50:00,28.21,28.27,28.16,28.27,126428.0,27.6243,27.6831,27.5754,27.6831,126428.0
2022-09-26 14:55:00,28.27,28.31,28.24,28.28,87545.0,27.6831,27.7223,27.6537,27.6929,87545.0
2022-09-26 15:00:00,28.27,28.31,28.22,28.24,99325.0,27.6831,27.7223,27.6341,27.6537,99325.0
2022-09-26 15:05:00,28.24,28.29,28.2,28.27,80550.0,27.6537,27.7027,27.6145,27.6831,80550.0
2022-09-26 15:10:00,28.27,28.31,28.25,28.28,89809.0,27.6831,27.7223,27.6635,27.6929,89809.0
2022-09-26 15:15:00,28.27,28.3,28.19,28.25,118870.0,27.6831,27.7125,27.6047,27.6635,118870.0
2022-09-26 15:20:00,28.24,28.25,28.13,28.14,126046.0,27.6537,27.6635,27.546,27.5558,126046.0
2022-09-26 15:25:00,28.14,28.2,28.12,28.15,99204.0,27.5558,27.6145,27.5362,27.5656,99204.0
2022-09-26 15:30:00,28.15,28.15,28.07,28.11,189491.0,27.5656,27.5656,27.4872,27.5264,189491.0
2022-09-26 15:35:00,28.1,28.16,28.08,28.11,143052.0,27.5166,27.5754,27.497,27.5264,143052.0
2022-09-26 15:40:00,28.1,28.15,28.05,28.13,158555.0,27.5166,27.5656,27.4676,27.546,158555.0
2022-09-26 15:45:00,28.13,28.21,28.1,28.19,199244.0,27.546,27.6243,27.5166,27.6047,199244.0
2022-09-26 15:50:00,28.18,28.23,28.1,28.14,403216.0,27.595,27.6439,27.5166,27.5558,403216.0
2022-09-26 15:55:00,28.14,28.14,28.02,28.03,601633.0,27.5558,27.5558,27.4383,27.4481,601633.0
2022-09-27 09:30:00,28.61,28.68,28.42,28.63,335836.0,28.016,28.0846,27.83,28.0356,335836.0
2022-09-27 09:35:00,28.64,28.69,28.54,28.63,206459.0,28.0454,28.0944,27.9475,28.0356,206459.0
2022-09-27 09:40:00,28.64,28.78,28.6,28.67,184323.0,28.0454,28.1825,28.0062,28.0748,184323.0
2022-09-27 09:45:00,28.67,28.67,28.38,28.38,617784.0,28.0748,28.0748,27.7908,27.7908,617784.0
2022-09-27 09:50:00,28.39,28.73,28.39,28.71,527355.0,27.8006,28.1335,27.8006,28.1139,527355.0
2022-09-27 09:55:00,28.71,28.93,28.68,28.83,166234.0,28.1139,28.3294,28.0846,28.2315,166234.0
2022-09-27 10:00:00,28.84,28.86,28.55,28.64,145766.0,28.2412,28.2608,27.9573,28.0454,145766.0
2022-09-27 10:05:00,28.64,28.67,28.45,28.46,115083.0,28.0454,28.0748,27.8593,27.8691,115083.0
2022-09-27 10:10:00,28.45,28.58,28.43,28.56,130927.0,27.8593,27.9866,27.8398,27.9671,130927.0
2022-09-27 10:15:00,28.55,28.6,28.45,28.5,88872.0,27.9573,28.0062,27.8593,27.9083,88872.0
2022-09-27 10:20:00,28.5,28.63,28.46,28.63,115606.0,27.9083,28.0356,27.8691,28.0356,115606.0
2022-09-27 10:25:00,28.63,28.75,28.59,28.61,112989.0,28.0356,28.1531,27.9964,28.016,112989.0
2022-09-27 10:30:00,28.62,28.86,28.62,28.85,192495.0,28.0258,28.2608,28.0258,28.251,192495.0
2022-09-27 10:35:00,28.85,28.9,28.78,28.8,115263.0,28.251,28.3,28.1825,28.2021,115263.0
2022-09-27 10:40:00,28.8,28.85,28.77,28.84,67395.0,28.2021,28.251,28.1727,28.2412,67395.0
2022-09-27 10:45:00,28.83,28.86,28.76,28.78,77852.0,28.2315,28.2608,28.1629,28.1825,77852.0
2022-09-27 10:50:00,28.78,28.82,28.7,28.76,77987.0,28.1825,28.2217,28.1042,28.1629,77987.0
2022-09-27 10:55:00,28.77,28.83,28.75,28.76,89572.0,28.1727,28.2315,28.1531,28.1629,89572.0
2022-09-27 11:00:00,28.76,28.79,28.63,28.66,115577.0,28.1629,28.1923,28.0356,28.065,115577.0
2022-09-27 11:05:00,28.66,28.77,28.64,28.73,67670.0,28.065,28.1727,28.0454,28.1335,67670.0
2022-09-27 11:10:00,28.73,28.74,28.62,28.66,91826.0,28.1335,28.1433,28.0258,28.065,91826.0
2022-09-27 11:15:00,28.66,28.67,28.59,28.64,79223.0,28.065,28.0748,27.9964,28.0454,79223.0
2022-09-27 11:20:00,28.65,28.67,28.49,28.53,92951.0,28.0552,28.0748,27.8985,27.9377,92951.0
2022-09-27 11:25:00,28.54,28.54,28.41,28.43,104721.0,27.9475,27.9475,27.8202,27.8398,104721.0
2022-09-27 11:30:00,28.43,28.51,28.41,28.47,67693.0,27.8398,27.9181,27.8202,27.8789,67693.0
2022-09-27 11:35:00,28.48,28.48,28.4,28.41,63390.0,27.8887,27.8887,27.8104,27.8202,63390.0
2022-09-27 11:40:00,28.4,28.41,28.29,28.31,108088.0,27.8104,27.8202,27.7027,27.7223,108088.0
2022-09-27 11:45:00,28.3,28.41,28.29,28.4,194565.0,27.7125,27.8202,27.7027,27.8104,194565.0
2022-09-27 11:50:00,28.41,28.48,28.38,28.42,135740.0,27.8202,27.8887,27.7908,27.83,135740.0
2022-09-27 11:55:00,28.41,28.45,28.35,28.36,100020.0,27.8202,27.8593,27.7614,27.7712,100020.0
2022-09-27 12:00:00,28.36,28.36,28.25,28.31,69095.0,27.7712,27.7712,27.6635,27.7223,69095.0
2022-09-27 12:05:00,28.3,28.3,28.21,28.23,59884.0,27.7125,27.7125,27.6243,27.6439,59884.0
2022-09-27 12:10:00,28.23,28.25,28.14,28.18,99531.0,27.6439,27.6635,27.5558,27.595,99531.0
2022-09-27 12:15:00,28.18,28.18,28.02,28.03,89430.0,27.595,27.595,27.4383,27.4481,89430.0
2022-09-27 12:20:00,28.03,28.06,28.01,28.04,77256.0,27.4481,27.4774,27.4285,27.4579,77256.0
2022-09-27 12:25:00,28.04,28.1,28.02,28.08,111805.0,27.4579,27.5166,27.4383,27.497,111805.0
2022-09-27 12:30:00,28.08,28.14,28.06,28.14,79137.0,27.497,27.5558,27.4774,27.5558,79137.0
2022-09-27 12:35:00,28.14,28.16,28.03,28.04,60811.0,27.5558,27.5754,27.4481,27.4579,60811.0
2022-09-27 12:40:00,28.03,28.05,27.98,28.01,172258.0,27.4481,27.4676,27.3991,27.4285,172258.0
2022-09-27 12:45:00,28.01,28.05,27.97,28.02,65893.0,27.4285,27.4676,27.3893,27.4383,65893.0
2022-09-27 12:50:00,28.02,28.07,27.91,28.07,120136.0,27.4383,27.4872,27.3306,27.4872,120136.0
2022-09-27 12:55:00,28.08,28.11,28.04,28.05,56401.0,27.497,27.5264,27.4579,27.4676,56401.0
2022-09-27 13:00:00,28.05,28.06,27.9,27.92,138613.0,27.4676,27.4774,27.3208,27.3403,138613.0
2022-09-27 13:05:00,27.93,28.02,27.92,27.95,126990.0,27.3501,27.4383,27.3403,27.3697,126990.0
2022-09-27 13:10:00,27.94,27.96,27.9,27.96,57097.0,27.3599,27.3795,27.3208,27.3795,57097.0
2022-09-27 13:15:00,27.96,28.02,27.94,28.0,48963.0,27.3795,27.4383,27.3599,27.4187,48963.0
2022-09-27 13:20:00,28.01,28.01,27.93,27.94,44999.0,27.4285,27.4285,27.3501,27.3599,44999.0
2022-09-27 13:25:00,27.93,27.97,27.9,27.92,63864.0,27.3501,27.3893,27.3208,27.3403,63864.0
2022-09-27 13:30:00,27.92,27.95,27.89,27.92,62326.0,27.3403,27.3697,27.311,27.3403,62326.0
2022-09-27 13:35:00,27.92,27.94,27.85,27.85,66126.0,27.3403,27.3599,27.2718,27.2718,66126.0
2022-09-27 13:40:00,27.86,27.87,27.8,27.85,131649.0,27.2816,27.2914,27.2228,27.2718,131649.0
2022-09-27 13:45:00,27.85,27.91,27.83,27.89,81460.0,27.2718,27.3306,27.2522,27.311,81460.0
2022-09-27 13:50:00,27.89,27.94,27.86,27.92,46640.0,27.311,27.3599,27.2816,27.3403,46640.0
2022-09-27 13:55:00,27.92,27.96,27.89,27.96,49773.0,27.3403,27.3795,27.311,27.3795,49773.0
2022-09-27 14:00:00,27.95,28.08,27.94,28.05,78053.0,27.3697,27.497,27.3599,27.4676,78053.0
2022-09-27 14:05:00,28.05,28.05,27.95,27.97,30022.0,27.4676,27.4676,27.3697,27.3893,30022.0
2022-09-27 14:10:00,27.96,27.98,27.89,27.91,77096.0,27.3795,27.3991,27.311,27.3306,77096.0
2022-09-27 14:15:00,27.91,27.91,27.85,27.87,46151.0,27.3306,27.3306,27.2718,27.2914,46151.0
2022-09-27 14:20:00,27.87,27.91,27.84,27.91,63408.0,27.2914,27.3306,27.262,27.3306,63408.0
2022-09-27 14:25:00,27.92,27.98,27.9,27.98,55974.0,27.3403,27.3991,27.3208,27.3991,55974.0
2022-09-27 14:30:00,27.98,27.98,27.91,27.96,34818.0,27.3991,27.3991,27.3306,27.3795,34818.0
2022-09-27 14:35:00,27.96,28.08,27.95,28.08,62723.0,27.3795,27.497,27.3697,27.497,62723.0
2022-09-27 14:40:00,28.08,28.23,28.07,28.15,331884.0,27.497,27.6439,27.4872,27.5656,331884.0
2022-09-27 14:45:00,28.14,28.27,28.11,28.26,187934.0,27.5558,27.6831,27.5264,27.6733,187934.0
2022-09-27 14:50:00,28.26,28.31,28.21,28.31,159860.0,27.6733,27.7223,27.6243,27.7223,159860.0
2022-09-27 14:55:00,28.3,28.36,28.27,28.34,89580.0,27.7125,27.7712,27.6831,27.7516,89580.0
2022-09-27 15:00:00,28.34,28.41,28.27,28.39,222537.0,27.7516,27.8202,27.6831,27.8006,222537.0
2022-09-27 15:05:00,28.39,28.45,28.38,28.44,176462.0,27.8006,27.8593,27.7908,27.8496,176462.0
2022-09-27 15:10:00,28.44,28.46,28.4,28.42,153047.0,27.8496,27.8691,27.8104,27.83,153047.0
2022-09-27 15:15:00,28.43,28.44,28.32,28.43,129398.0,27.8398,27.8496,27.732,27.8398,129398.0
2022-09-27 15:20:00,28.43,28.5,28.41,28.48,159818.0,27.8398,27.9083,27.8202,27.8887,159818.0
2022-09-27 15:25:00,28.48,28.5,28.43,28.49,218758.0,27.8887,27.9083,27.8398,27.8985,218758.0
2022-09-27 15:30:00,28.49,28.5,28.41,28.46,260554.0,27.8985,27.9083,27.8202,27.8691,260554.0
2022-09-27 15:35:00,28.45,28.49,28.34,28.36,322931.0,27.8593,27.8985,27.7516,27.7712,322931.0
2022-09-27 15:40:00,28.36,28.47,28.35,28.46,225313.0,27.7712,27.8789,27.7614,27.8691,225313.0
2022-09-27 15:45:00,28.45,28.49,28.42,28.46,330160.0,27.8593,27.8985,27.83,27.8691,330160.0
2022-09-27 15:50:00,28.47,28.52,28.43,28.5,406367.0,27.8789,27.9279,27.8398,27.9083,406367.0
2022-09-27 15:55:00,28.49,28.54,28.48,28.51,618966.0,27.8985,27.9475,27.8887,27.9181,618966.0
2022-09-28 09:30:00,28.5,28.66,28.26,28.66,252209.0,27.9083,28.065,27.6733,28.065,252209.0
2022-09-28 09:35:00,28.68,28.73,28.57,28.68,241588.0,28.0846,28.1335,27.9769,28.0846,241588.0
2022-09-28 09:40:00,28.68,28.81,28.65,28.76,167854.0,28.0846,28.2119,28.0552,28.1629,167854.0
2022-09-28 09:45:00,28.76,28.82,28.65,28.75,162933.0,28.1629,28.2217,28.0552,28.1531,162933.0
2022-09-28 09:50:00,28.74,29.12,28.74,29.07,256144.0,28.1433,28.5154,28.1433,28.4665,256144.0
2022-09-28 09:55:00,29.08,29.15,29.04,29.11,137974.0,28.4763,28.5448,28.4371,28.5056,137974.0
2022-09-28 10:00:00,29.11,29.25,29.06,29.13,224910.0,28.5056,28.6427,28.4567,28.5252,224910.0
2022-09-28 10:05:00,29.13,29.15,29.0,29.02,193342.0,28.5252,28.5448,28.3979,28.4175,193342.0
2022-09-28 10:10:00,29.01,29.02,28.9,28.98,171571.0,28.4077,28.4175,28.3,28.3783,171571.0
2022-09-28 10:15:00,28.98,28.99,28.86,28.95,108713.0,28.3783,28.3881,28.2608,28.349,108713.0
2022-09-28 10:20:00,28.95,29.2,28.94,29.19,111483.0,28.349,28.5938,28.3392,28.584,111483.0
2022-09-28 10:25:00,29.19,29.21,29.07,29.21,174406.0,28.584,28.6036,28.4665,28.6036,174406.0
2022-09-28 10:30:00,29.2,29.23,29.15,29.21,107424.0,28.5938,28.6232,28.5448,28.6036,107424.0
2022-09-28 10:35:00,29.22,29.34,29.2,29.26,231739.0,28.6134,28.7309,28.5938,28.6525,231739.0
2022-09-28 10:40:00,29.26,29.38,29.24,29.35,141157.0,28.6525,28.77,28.6329,28.7407,141157.0
2022-09-28 10:45:00,29.34,29.46,29.3,29.38,85589.0,28.7309,28.8484,28.6917,28.77,85589.0
2022-09-28 10:50:00,29.37,29.37,29.26,29.28,80380.0,28.7602,28.7602,28.6525,28.6721,80380.0
2022-09-28 10:55:00,29.29,29.32,29.23,29.23,93519.0,28.6819,28.7113,28.6232,28.6232,93519.0
2022-09-28 11:00:00,29.22,29.33,29.18,29.29,91680.0,28.6134,28.7211,28.5742,28.6819,91680.0
2022-09-28 11:05:00,29.28,29.38,29.26,29.32,54923.0,28.6721,28.77,28.6525,28.7113,54923.0
2022-09-28 11:10:00,29.32,29.44,29.3,29.37,61350.0,28.7113,28.8288,28.6917,28.7602,61350.0
2022-09-28 11:15:00,29.37,29.39,29.31,29.36,65219.0,28.7602,28.7798,28.7015,28.7505,65219.0
2022-09-28 11:20:00,29.36,29.45,29.36,29.43,102423.0,28.7505,28.8386,28.7505,28.819,102423.0
2022-09-28 11:25:00,29.44,29.5,29.4,29.4,88965.0,28.8288,28.8875,28.7896,28.7896,88965.0
2022-09-28 11:30:00,29.41,29.42,29.28,29.33,101249.0,28.7994,28.8092,28.6721,28.7211,101249.0
2022-09-28 11:35:00,29.33,29.38,29.29,29.31,95331.0,28.7211,28.77,28.6819,28.7015,95331.0
2022-09-28 11:40:00,29.31,29.32,29.25,29.31,68873.0,28.7015,28.7113,28.6427,28.7015,68873.0
2022-09-28 11:45:00,29.32,29.5,29.32,29.49,77840.0,28.7113,28.8875,28.7113,28.8778,77840.0
2022-09-28 11:50:00,29.49,29.55,29.49,29.54,99258.0,28.8778,28.9365,28.8778,28.9267,99258.0
2022-09-28 11:55:00,29.54,29.61,29.51,29.53,84499.0,28.9267,28.9953,28.8973,28.9169,84499.0
2022-09-28 12:00:00,29.52,29.54,29.46,29.51,49220.0,28.9071,28.9267,28.8484,28.8973,49220.0
2022-09-28 12:05:00,29.51,29.51,29.41,29.46,68118.0,28.8973,28.8973,28.7994,28.8484,68118.0
2022-09-28 12:10:00,29.45,29.53,29.44,29.52,110517.0,28.8386,28.9169,28.8288,28.9071,110517.0
2022-09-28 12:15:00,29.52,29.61,29.5,29.61,75403.0,28.9071,28.9953,28.8875,28.9953,75403.0
2022-09-28 12:20:00,29.61,29.63,29.51,29.51,86747.0,28.9953,29.0148,28.8973,28.8973,86747.0
2022-09-28 12:25:00,29.52,29.53,29.37,29.39,60727.0,28.9071,28.9169,28.7602,28.7798,60727.0
2022-09-28 12:30:00,29.39,29.43,29.35,29.39,62081.0,28.7798,28.819,28.7407,28.7798,62081.0
2022-09-28 12:35:00,29.38,29.42,29.37,29.38,41307.0,28.77,28.8092,28.7602,28.77,41307.0
2022-09-28 12:40:00,29.37,29.47,29.34,29.46,56175.0,28.7602,28.8582,28.7309,28.8484,56175.0
2022-09-28 12:45:00,29.46,29.48,29.41,29.44,41639.0,28.8484,28.868,28.7994,28.8288,41639.0
2022-09-28 12:50:00,29.43,29.43,29.32,29.36,53723.0,28.819,28.819,28.7113,28.7505,53723.0
2022-09-28 12:55:00,29.35,29.42,29.34,29.41,38613.0,28.7407,28.8092,28.7309,28.7994,38613.0
2022-09-28 13:00:00,29.42,29.47,29.4,29.47,74404.0,28.8092,28.8582,28.7896,28.8582,74404.0
2022-09-28 13:05:00,29.47,29.53,29.47,29.52,46626.0,28.8582,28.9169,28.8582,28.9071,46626.0
2022-09-28 13:10:00,29.52,29.58,29.48,29.58,113993.0,28.9071,28.9659,28.868,28.9659,113993.0
2022-09-28 13:15:00,29.59,29.62,29.56,29.61,132611.0,28.9757,29.0051,28.9463,28.9953,132611.0
2022-09-28 13:20:00,29.61,29.64,29.58,29.59,60302.0,28.9953,29.0246,28.9659,28.9757,60302.0
2022-09-28 13:25:00,29.6,29.6,29.5,29.55,79429.0,28.9855,28.9855,28.8875,28.9365,79429.0
2022-09-28 13:30:00,29.55,29.56,29.48,29.5,71323.0,28.9365,28.9463,28.868,28.8875,71323.0
2022-09-28 13:35:00,29.5,29.53,29.39,29.39,83104.0,28.8875,28.9169,28.7798,28.7798,83104.0
2022-09-28 13:40:00,29.4,29.47,29.38,29.42,51554.0,28.7896,28.8582,28.77,28.8092,51554.0
2022-09-28 13:45:00,29.42,29.43,29.36,29.43,75340.0,28.8092,28.819,28.7505,28.819,75340.0
2022-09-28 13:50:00,29.43,29.45,29.4,29.42,54807.0,28.819,28.8386,28.7896,28.8092,54807.0
2022-09-28 13:55:00,29.42,29.46,29.39,29.44,49229.0,28.8092,28.8484,28.7798,28.8288,49229.0
2022-09-28 14:00:00,29.44,29.5,29.43,29.49,63053.0,28.8288,28.8875,28.819,28.8778,63053.0
2022-09-28 14:05:00,29.49,29.52,29.48,29.49,50332.0,28.8778,28.9071,28.868,28.8778,50332.0
2022-09-28 14:10:00,29.49,29.51,29.45,29.48,66409.0,28.8778,28.8973,28.8386,28.868,66409.0
2022-09-28 14:15:00,29.48,29.5,29.44,29.46,50792.0,28.868,28.8875,28.8288,28.8484,50792.0
2022-09-28 14:20:00,29.47,29.47,29.38,29.4,65791.0,28.8582,28.8582,28.77,28.7896,65791.0
2022-09-28 14:25:00,29.4,29.43,29.36,29.42,53089.0,28.7896,28.819,28.7505,28.8092,53089.0
2022-09-28 14:30:00,29.42,29.47,29.41,29.46,80479.0,28.8092,28.8582,28.7994,28.8484,80479.0
2022-09-28 14:35:00,29.46,29.48,29.41,29.46,86444.0,28.8484,28.868,28.7994,28.8484,86444.0
2022-09-28 14:40:00,29.46,29.47,29.34,29.4,88573.0,28.8484,28.8582,28.7309,28.7896,88573.0
2022-09-28 14:45:00,29.4,29.41,29.36,29.4,55502.0,28.7896,28.7994,28.7505,28.7896,55502.0
2022-09-28 14:50:00,29.4,29.45,29.4,29.43,51079.0,28.7896,28.8386,28.7896,28.819,51079.0
2022-09-28 14:55:00,29.43,29.44,29.4,29.41,36910.0,28.819,28.8288,28.7896,28.7994,36910.0
2022-09-28 15:00:00,29.41,29.49,29.4,29.47,59719.0,28.7994,28.8778,28.7896,28.8582,59719.0
2022-09-28 15:05:00,29.47,29.54,29.46,29.52,119911.0,28.8582,28.9267,28.8484,28.9071,119911.0
2022-09-28 15:10:00,29.51,29.54,29.5,29.53,77634.0,28.8973,28.9267,28.8875,28.9169,77634.0
2022-09-28 15:15:00,29.53,29.55,29.48,29.5,39879.0,28.9169,28.9365,28.868,28.8875,39879.0
2022-09-28 15:20:00,29.5,29.53,29.45,29.51,133876.0,28.8875,28.9169,28.8386,28.8973,133876.0
2022-09-28 15:25:00,29.5,29.55,29.49,29.51,77788.0,28.8875,28.9365,28.8778,28.8973,77788.0
2022-09-28 15:30:00,29.52,29.59,29.5,29.58,133812.0,28.9071,28.9757,28.8875,28.9659,133812.0
2022-09-28 15:35:00,29.58,29.58,29.54,29.55,103992.0,28.9659,28.9659,28.9267,28.9365,103992.0
2022-09-28 15:40:00,29.55,29.61,29.55,29.59,127730.0,28.9365,28.9953,28.9365,28.9757,127730.0
2022-09-28 15:45:00,29.58,29.64,29.57,29.61,169714.0,28.9659,29.0246,28.9561,28.9953,169714.0
2022-09-28 15:50:00,29.61,29.64,29.56,29.57,241567.0,28.9953,29.0246,28.9463,28.9561,241567.0
2022-09-28 15:55:00,29.57,29.62,29.47,29.48,466320.0,28.9561,29.0051,28.8582,28.868,466320.0
2022-09-29 09:30:00,28.87,28.93,28.72,28.73,325737.0,28.2706,28.3294,28.1237,28.1335,325737.0
2022-09-29 09:35:00,28.73,28.74,28.47,28.55,265972.0,28.1335,28.1433,27.8789,27.9573,265972.0
2022-09-29 09:40:00,28.55,28.57,28.16,28.17,279993.0,27.9573,27.9769,27.5754,27.5852,279993.0
2022-09-29 09:45:00,28.17,28.27,28.1,28.27,294768.0,27.5852,27.6831,27.5166,27.6831,294768.0
2022-09-29 09:50:00,28.26,28.47,28.24,28.28,168103.0,27.6733,27.8789,27.6537,27.6929,168103.0
2022-09-29 09:55:00,28.27,28.34,28.15,28.21,219918.0,27.6831,27.7516,27.5656,27.6243,219918.0
2022-09-29 10:00:00,28.21,28.25,28.12,28.16,219589.0,27.6243,27.6635,27.5362,27.5754,219589.0
2022-09-29 10:05:00,28.17,28.42,28.16,28.33,169841.0,27.5852,27.83,27.5754,27.7418,169841.0
2022-09-29 10:10:00,28.32,28.35,28.19,28.21,132582.0,27.732,27.7614,27.6047,27.6243,132582.0
2022-09-29 10:15:00,28.21,28.24,28.08,28.12,164841.0,27.6243,27.6537,27.497,27.5362,164841.0
2022-09-29 10:20:00,28.12,28.33,28.08,28.18,155280.0,27.5362,27.7418,27.497,27.595,155280.0
2022-09-29 10:25:00,28.19,28.25,28.15,28.18,62936.0,27.6047,27.6635,27.5656,27.595,62936.0
2022-09-29 10:30:00,28.19,28.21,28.11,28.14,63618.0,27.6047,27.6243,27.5264,27.5558,63618.0
2022-09-29 10:35:00,28.14,28.2,28.08,28.17,90121.0,27.5558,27.6145,27.497,27.5852,90121.0
2022-09-29 10:40:00,28.16,28.35,28.16,28.32,359341.0,27.5754,27.7614,27.5754,27.732,359341.0
2022-09-29 10:45:00,28.32,28.41,28.28,28.3,126728.0,27.732,27.8202,27.6929,27.7125,126728.0
2022-09-29 10:50:00,28.3,28.42,28.28,28.39,87642.0,27.7125,27.83,27.6929,27.8006,87642.0
2022-09-29 10:55:00,28.38,28.4,28.27,28.3,131618.0,27.7908,27.8104,27.6831,27.7125,131618.0
2022-09-29 11:00:00,28.29,28.42,28.28,28.3,85472.0,27.7027,27.83,27.6929,27.7125,85472.0
2022-09-29 11:05:00,28.29,28.53,28.26,28.51,180723.0,27.7027,27.9377,27.6733,27.9181,180723.0
2022-09-29 11:10:00,28.51,28.59,28.5,28.53,147214.0,27.9181,27.9964,27.9083,27.9377,147214.0
2022-09-29 11:15:00,28.53,28.63,28.53,28.6,144163.0,27.9377,28.0356,27.9377,28.0062,144163.0
2022-09-29 11:20:00,28.6,28.6,28.47,28.48,131035.0,28.0062,28.0062,27.8789,27.8887,131035.0
2022-09-29 11:25:00,28.48,28.59,28.47,28.54,197452.0,27.8887,27.9964,27.8789,27.9475,197452.0
2022-09-29 11:30:00,28.55,28.64,28.54,28.61,78453.0,27.9573,28.0454,27.9475,28.016,78453.0
2022-09-29 11:35:00,28.61,28.64,28.5,28.52,109340.0,28.016,28.0454,27.9083,27.9279,109340.0
2022-09-29 11:40:00,28.52,28.54,28.45,28.49,82963.0,27.9279,27.9475,27.8593,27.8985,82963.0
2022-09-29 11:45:00,28.49,28.54,28.43,28.47,104373.0,27.8985,27.9475,27.8398,27.8789,104373.0
2022-09-29 11:50:00,28.46,28.6,28.41,28.59,81429.0,27.8691,28.0062,27.8202,27.9964,81429.0
2022-09-29 11:55:00,28.6,28.61,28.47,28.48,69697.0,28.0062,28.016,27.8789,27.8887,69697.0
2022-09-29 12:00:00,28.48,28.51,28.45,28.5,54030.0,27.8887,27.9181,27.8593,27.9083,54030.0
2022-09-29 12:05:00,28.5,28.53,28.46,28.53,94648.0,27.9083,27.9377,27.8691,27.9377,94648.0
2022-09-29 12:10:00,28.54,28.54,28.45,28.46,70897.0,27.9475,27.9475,27.8593,27.8691,70897.0
2022-09-29 12:15:00,28.46,28.46,28.37,28.39,52885.0,27.8691,27.8691,27.781,27.8006,52885.0
2022-09-29 12:20:00,28.39,28.4,28.32,28.35,38844.0,27.8006,27.8104,27.732,27.7614,38844.0
2022-09-29 12:25:00,28.35,28.39,28.34,28.37,62318.0,27.7614,27.8006,27.7516,27.781,62318.0
2022-09-29 12:30:00,28.37,28.41,28.33,28.4,50917.0,27.781,27.8202,27.7418,27.8104,50917.0
2022-09-29 12:35:00,28.4,28.49,28.35,28.48,83057.0,27.8104,27.8985,27.7614,27.8887,83057.0
2022-09-29 12:40:00,28.49,28.5,28.39,28.4,37476.0,27.8985,27.9083,27.8006,27.8104,37476.0
2022-09-29 12:45:00,28.41,28.41,28.35,28.39,72950.0,27.8202,27.8202,27.7614,27.8006,72950.0
2022-09-29 12:50:00,28.38,28.41,28.35,28.38,74068.0,27.7908,27.8202,27.7614,27.7908,74068.0
2022-09-29 12:55:00,28.37,28.37,28.29,28.33,63923.0,27.781,27.781,27.7027,27.7418,63923.0
2022-09-29 13:00:00,28.34,28.34,28.28,28.3,45022.0,27.7516,27.7516,27.6929,27.7125,45022.0
2022-09-29 13:05:00,28.3,28.31,28.22,28.23,101631.0,27.7125,27.7223,27.6341,27.6439,101631.0
2022-09-29 13:10:00,28.24,28.3,28.22,28.27,40301.0,27.6537,27.7125,27.6341,27.6831,40301.0
2022-09-29 13:15:00,28.27,28.33,28.26,28.3,52106.0,27.6831,27.7418,27.6733,27.7125,52106.0
2022-09-29 13:20:00,28.3,28.31,28.26,28.29,39558.0,27.7125,27.7223,27.6733,27.7027,39558.0
2022-09-29 13:25:00,28.3,28.36,28.29,28.32,42160.0,27.7125,27.7712,27.7027,27.732,42160.0
2022-09-29 13:30:00,28.31,28.37,28.28,28.36,85555.0,27.7223,27.781,27.6929,27.7712,85555.0
2022-09-29 13:35:00,28.36,28.37,28.31,28.32,40566.0,27.7712,27.781,27.7223,27.732,40566.0
2022-09-29 13:40:00,28.32,28.33,28.23,28.25,35609.0,27.732,27.7418,27.6439,27.6635,35609.0
2022-09-29 13:45:00,28.24,28.26,28.22,28.22,42319.0,27.6537,27.6733,27.6341,27.6341,42319.0
2022-09-29 13:50:00,28.22,28.24,28.15,28.15,97448.0,27.6341,27.6537,27.5656,27.5656,97448.0
2022-09-29 13:55:00,28.16,28.16,28.1,28.14,45643.0,27.5754,27.5754,27.5166,27.5558,45643.0
2022-09-29 14:00:00,28.13,28.15,28.1,28.14,86567.0,27.546,27.5656,27.5166,27.5558,86567.0
2022-09-29 14:05:00,28.14,28.22,28.14,28.2,41379.0,27.5558,27.6341,27.5558,27.6145,41379.0
2022-09-29 14:10:00,28.2,28.21,28.17,28.18,71765.0,27.6145,27.6243,27.5852,27.595,71765.0
2022-09-29 14:15:00,28.17,28.18,28.13,28.15,42565.0,27.5852,27.595,27.546,27.5656,42565.0
2022-09-29 14:20:00,28.15,28.21,28.15,28.17,57512.0,27.5656,27.6243,27.5656,27.5852,57512.0
2022-09-29 14:25:00,28.17,28.24,28.16,28.21,62118.0,27.5852,27.6537,27.5754,27.6243,62118.0
2022-09-29 14:30:00,28.2,28.24,28.17,28.18,34059.0,27.6145,27.6537,27.5852,27.595,34059.0
2022-09-29 14:35:00,28.17,28.27,28.17,28.23,59520.0,27.5852,27.6831,27.5852,27.6439,59520.0
2022-09-29 14:40:00,28.23,28.26,28.2,28.22,28871.0,27.6439,27.6733,27.6145,27.6341,28871.0
2022-09-29 14:45:00,28.21,28.25,28.21,28.24,47744.0,27.6243,27.6635,27.6243,27.6537,47744.0
2022-09-29 14:50:00,28.24,28.24,28.15,28.16,42994.0,27.6537,27.6537,27.5656,27.5754,42994.0
2022-09-29 14:55:00,28.17,28.18,28.13,28.14,46877.0,27.5852,27.595,27.546,27.5558,46877.0
2022-09-29 15:00:00,28.14,28.21,28.13,28.19,65140.0,27.5558,27.6243,27.546,27.6047,65140.0
2022-09-29 15:05:00,28.19,28.23,28.16,28.17,49453.0,27.6047,27.6439,27.5754,27.5852,49453.0
2022-09-29 15:10:00,28.17,28.28,28.14,28.26,76058.0,27.5852,27.6929,27.5558,27.6733,76058.0
2022-09-29 15:15:00,28.25,28.31,28.24,28.27,87796.0,27.6635,27.7223,27.6537,27.6831,87796.0
2022-09-29 15:20:00,28.26,28.29,28.24,28.27,113694.0,27.6733,27.7027,27.6537,27.6831,113694.0
2022-09-29 15:25:00,28.26,28.26,28.21,28.23,81673.0,27.6733,27.6733,27.6243,27.6439,81673.0
2022-09-29 15:30:00,28.24,28.37,28.21,28.35,135304.0,27.6537,27.781,27.6243,27.7614,135304.0
2022-09-29 15:35:00,28.35,28.41,28.3,28.37,108313.0,27.7614,27.8202,27.7125,27.781,108313.0
2022-09-29 15:40:00,28.37,28.48,28.37,28.46,240332.0,27.781,27.8887,27.781,27.8691,240332.0
2022-09-29 15:45:00,28.46,28.47,28.39,28.4,190065.0,27.8691,27.8789,27.8006,27.8104,190065.0
2022-09-29 15:50:00,28.4,28.46,28.38,28.44,277996.0,27.8104,27.8691,27.7908,27.8496,277996.0
2022-09-29 15:55:00,28.43,28.49,28.41,28.44,396104.0,27.8398,27.8985,27.8202,27.8496,396104.0
2022-09-30 09:30:00,28.12,28.31,28.08,28.15,243508.0,27.5362,27.7223,27.497,27.5656,243508.0
2022-09-30 09:35:00,28.15,28.23,27.88,27.95,294705.0,27.5656,27.6439,27.3012,27.3697,294705.0
2022-09-30 09:40:00,27.96,28.16,27.88,28.03,160616.0,27.3795,27.5754,27.3012,27.4481,160616.0
2022-09-30 09:45:00,28.03,28.25,28.02,28.21,180974.0,27.4481,27.6635,27.4383,27.6243,180974.0
2022-09-30 09:50:00,28.21,28.4,28.19,28.38,107015.0,27.6243,27.8104,27.6047,27.7908,107015.0
2022-09-30 09:55:00,28.37,28.6,28.33,28.53,259380.0,27.781,28.0062,27.7418,27.9377,259380.0
2022-09-30 10:00:00,28.54,28.58,28.41,28.48,130256.0,27.9475,27.9866,27.8202,27.8887,130256.0
2022-09-30 10:05:00,28.48,28.53,28.37,28.48,110119.0,27.8887,27.9377,27.781,27.8887,110119.0
2022-09-30 10:10:00,28.48,28.48,28.24,28.33,130274.0,27.8887,27.8887,27.6537,27.7418,130274.0
2022-09-30 10:15:00,28.32,28.38,28.22,28.38,145868.0,27.732,27.7908,27.6341,27.7908,145868.0
2022-09-30 10:20:00,28.37,28.4,28.17,28.21,83512.0,27.781,27.8104,27.5852,27.6243,83512.0
2022-09-30 10:25:00,28.21,28.37,28.16,28.35,97920.0,27.6243,27.781,27.5754,27.7614,97920.0
2022-09-30 10:30:00,28.35,28.55,28.35,28.54,185044.0,27.7614,27.9573,27.7614,27.9475,185044.0
2022-09-30 10:35:00,28.54,28.56,28.4,28.41,127232.0,27.9475,27.9671,27.8104,27.8202,127232.0
2022-09-30 10:40:00,28.41,28.44,28.33,28.42,122794.0,27.8202,27.8496,27.7418,27.83,122794.0
2022-09-30 10:45:00,28.41,28.43,28.24,28.35,126190.0,27.8202,27.8398,27.6537,27.7614,126190.0
2022-09-30 10:50:00,28.36,28.4,28.26,28.39,164496.0,27.7712,27.8104,27.6733,27.8006,164496.0
2022-09-30 10:55:00,28.39,28.43,28.35,28.4,171987.0,27.8006,27.8398,27.7614,27.8104,171987.0
2022-09-30 11:00:00,28.41,28.42,28.24,28.36,107742.0,27.8202,27.83,27.6537,27.7712,107742.0
2022-09-30 11:05:00,28.36,28.45,28.35,28.43,121655.0,27.7712,27.8593,27.7614,27.8398,121655.0
2022-09-30 11:10:00,28.43,28.48,28.36,28.48,64236.0,27.8398,27.8887,27.7712,27.8887,64236.0
2022-09-30 11:15:00,28.49,28.54,28.41,28.43,99983.0,27.8985,27.9475,27.8202,27.8398,99983.0
2022-09-30 11:20:00,28.43,28.44,28.37,28.42,39426.0,27.8398,27.8496,27.781,27.83,39426.0
2022-09-30 11:25:00,28.42,28.45,28.37,28.41,68621.0,27.83,27.8593,27.781,27.8202,68621.0
2022-09-30 11:30:00,28.41,28.49,28.39,28.41,94060.0,27.8202,27.8985,27.8006,27.8202,94060.0
2022-09-30 11:35:00,28.4,28.41,28.33,28.35,35713.0,27.8104,27.8202,27.7418,27.7614,35713.0
2022-09-30 11:40:00,28.35,28.37,28.26,28.27,57794.0,27.7614,27.781,27.6733,27.6831,57794.0
2022-09-30 11:45:00,28.27,28.35,28.26,28.33,88549.0,27.6831,27.7614,27.6733,27.7418,88549.0
2022-09-30 11:50:00,28.33,28.34,28.27,28.29,49742.0,27.7418,27.7516,27.6831,27.7027,49742.0
2022-09-30 11:55:00,28.28,28.3,28.25,28.26,31455.0,27.6929,27.7125,27.6635,27.6733,31455.0
2022-09-30 12:00:00,28.26,28.26,28.17,28.24,53895.0,27.6733,27.6733,27.5852,27.6537,53895.0
2022-09-30 12:05:00,28.24,28.25,28.18,28.18,42426.0,27.6537,27.6635,27.595,27.595,42426.0
2022-09-30 12:10:00,28.18,28.22,28.15,28.22,45830.0,27.595,27.6341,27.5656,27.6341,45830.0
2022-09-30 12:15:00,28.22,28.27,28.21,28.22,48748.0,27.6341,27.6831,27.6243,27.6341,48748.0
2022-09-30 12:20:00,28.22,28.22,28.13,28.18,48927.0,27.6341,27.6341,27.546,27.595,48927.0
2022-09-30 12:25:00,28.17,28.21,28.14,28.17,111587.0,27.5852,27.6243,27.5558,27.5852,111587.0
2022-09-30 12:30:00,28.15,28.19,28.13,28.18,36659.0,27.5656,27.6047,27.546,27.595,36659.0
2022-09-30 12:35:00,28.17,28.27,28.15,28.26,35482.0,27.5852,27.6831,27.5656,27.6733,35482.0
2022-09-30 12:40:00,28.26,28.3,28.24,28.27,46070.0,27.6733,27.7125,27.6537,27.6831,46070.0
2022-09-30 12:45:00,28.28,28.41,28.26,28.4,105099.0,27.6929,27.8202,27.6733,27.8104,105099.0
2022-09-30 12:50:00,28.41,28.43,28.37,28.4,91062.0,27.8202,27.8398,27.781,27.8104,91062.0
2022-09-30 12:55:00,28.4,28.51,28.39,28.48,117346.0,27.8104,27.9181,27.8006,27.8887,117346.0
2022-09-30 13:00:00,28.48,28.48,28.4,28.46,89940.0,27.8887,27.8887,27.8104,27.8691,89940.0
2022-09-30 13:05:00,28.46,28.51,28.44,28.46,53292.0,27.8691,27.9181,27.8496,27.8691,53292.0
2022-09-30 13:10:00,28.46,28.51,28.45,28.46,30293.0,27.8691,27.9181,27.8593,27.8691,30293.0
2022-09-30 13:15:00,28.46,28.5,28.42,28.43,41050.0,27.8691,27.9083,27.83,27.8398,41050.0
2022-09-30 13:20:00,28.43,28.46,28.42,28.44,19027.0,27.8398,27.8691,27.83,27.8496,19027.0
2022-09-30 13:25:00,28.44,28.51,28.44,28.5,38184.0,27.8496,27.9181,27.8496,27.9083,38184.0
2022-09-30 13:30:00,28.51,28.52,28.4,28.4,103707.0,27.9181,27.9279,27.8104,27.8104,103707.0
2022-09-30 13:35:00,28.41,28.41,28.32,28.33,52865.0,27.8202,27.8202,27.732,27.7418,52865.0
2022-09-30 13:40:00,28.34,28.34,28.27,28.28,131511.0,27.7516,27.7516,27.6831,27.6929,131511.0
2022-09-30 13:45:00,28.29,28.32,28.26,28.32,28890.0,27.7027,27.732,27.6733,27.732,28890.0
2022-09-30 13:50:00,28.32,28.37,28.29,28.33,64794.0,27.732,27.781,27.7027,27.7418,64794.0
2022-09-30 13:55:00,28.32,28.35,28.27,28.28,40671.0,27.732,27.7614,27.6831,27.6929,40671.0
2022-09-30 14:00:00,28.28,28.31,28.22,28.3,50794.0,27.6929,27.7223,27.6341,27.7125,50794.0
2022-09-30 14:05:00,28.31,28.34,28.27,28.31,47852.0,27.7223,27.7516,27.6831,27.7223,47852.0
2022-09-30 14:10:00,28.31,28.33,28.29,28.3,22295.0,27.7223,27.7418,27.7027,27.7125,22295.0
2022-09-30 14:15:00,28.3,28.38,28.3,28.35,59010.0,27.7125,27.7908,27.7125,27.7614,59010.0
2022-09-30 14:20:00,28.35,28.39,28.33,28.34,19570.0,27.7614,27.8006,27.7418,27.7516,19570.0
2022-09-30 14:25:00,28.33,28.33,28.28,28.31,34144.0,27.7418,27.7418,27.6929,27.7223,34144.0
2022-09-30 14:30:00,28.32,28.35,28.28,28.34,46694.0,27.732,27.7614,27.6929,27.7516,46694.0
2022-09-30 14:35:00,28.34,28.34,28.29,28.34,41090.0,27.7516,27.7516,27.7027,27.7516,41090.0
2022-09-30 14:40:00,28.33,28.33,28.28,28.3,59581.0,27.7418,27.7418,27.6929,27.7125,59581.0
2022-09-30 14:45:00,28.3,28.3,28.23,28.28,65069.0,27.7125,27.7125,27.6439,27.6929,65069.0
2022-09-30 14:50:00,28.28,28.3,28.25,28.26,29192.0,27.6929,27.7125,27.6635,27.6733,29192.0
2022-09-30 14:55:00,28.25,28.25,28.17,28.21,74774.0,27.6635,27.6635,27.5852,27.6243,74774.0
2022-09-30 15:00:00,28.21,28.34,28.19,28.3,55591.0,27.6243,27.7516,27.6047,27.7125,55591.0
2022-09-30 15:05:00,28.29,28.35,28.29,28.3,63912.0,27.7027,27.7614,27.7027,27.7125,63912.0
2022-09-30 15:10:00,28.29,28.32,28.23,28.25,57581.0,27.7027,27.732,27.6439,27.6635,57581.0
2022-09-30 15:15:00,28.24,28.31,28.22,28.27,90173.0,27.6537,27.7223,27.6341,27.6831,90173.0
2022-09-30 15:20:00,28.27,28.28,28.21,28.25,78520.0,27.6831,27.6929,27.6243,27.6635,78520.0
2022-09-30 15:25:00,28.26,28.27,28.17,28.25,102700.0,27.6733,27.6831,27.5852,27.6635,102700.0
2022-09-30 15:30:00,28.26,28.32,28.2,28.22,116501.0,27.6733,27.732,27.6145,27.6341,116501.0
2022-09-30 15:35:00,28.22,28.23,28.15,28.18,99938.0,27.6341,27.6439,27.5656,27.595,99938.0
2022-09-30 15:40:00,28.19,28.22,28.16,28.18,88161.0,27.6047,27.6341,27.5754,27.595,88161.0
2022-09-30 15:45:00,28.18,28.19,28.12,28.13,145182.0,27.595,27.6047,27.5362,27.546,145182.0
2022-09-30 15:50:00,28.12,28.13,28.04,28.05,272756.0,27.5362,27.546,27.4579,27.4676,272756.0
2022-09-30 15:55:00,28.04,28.1,28.03,28.07,615722.0,27.4579,27.5166,27.4481,27.4872,615722.0
2022-10-03 09:30:00,27.98,28.05,27.64,27.68,439731.0,27.3991,27.4676,27.0662,27.1053,439731.0
2022-10-03 09:35:00,27.69,27.69,27.24,27.26,357941.0,27.1151,27.1151,26.6745,26.6941,357941.0
2022-10-03 09:40:00,27.27,27.44,27.2,27.42,192094.0,26.7038,26.8703,26.6353,26.8507,192094.0
2022-10-03 09:45:00,27.42,27.61,27.4,27.57,265733.0,26.8507,27.0368,26.8311,26.9976,265733.0
2022-10-03 09:50:00,27.58,27.66,27.46,27.64,198116.0,27.0074,27.0857,26.8899,27.0662,198116.0
2022-10-03 09:55:00,27.64,27.75,27.6,27.66,122191.0,27.0662,27.1739,27.027,27.0857,122191.0
2022-10-03 10:00:00,27.67,27.87,27.65,27.84,246715.0,27.0955,27.2914,27.076,27.262,246715.0
2022-10-03 10:05:00,27.85,28.24,27.85,28.08,355742.0,27.2718,27.6537,27.2718,27.497,355742.0
2022-10-03 10:10:00,28.09,28.25,28.07,28.22,214930.0,27.5068,27.6635,27.4872,27.6341,214930.0
2022-10-03 10:15:00,28.2,28.26,28.12,28.18,180228.0,27.6145,27.6733,27.5362,27.595,180228.0
2022-10-03 10:20:00,28.18,28.36,28.13,28.36,191736.0,27.595,27.7712,27.546,27.7712,191736.0
2022-10-03 10:25:00,28.36,28.49,28.33,28.44,212404.0,27.7712,27.8985,27.7418,27.8496,212404.0
2022-10-03 10:30:00,28.44,28.49,28.34,28.4,161949.0,27.8496,27.8985,27.7516,27.8104,161949.0
2022-10-03 10:35:00,28.4,28.45,28.28,28.32,229345.0,27.8104,27.8593,27.6929,27.732,229345.0
2022-10-03 10:40:00,28.32,28.33,28.21,28.3,213026.0,27.732,27.7418,27.6243,27.7125,213026.0
2022-10-03 10:45:00,28.3,28.31,28.22,28.25,76828.0,27.7125,27.7223,27.6341,27.6635,76828.0
2022-10-03 10:50:00,28.25,28.27,28.15,28.27,140627.0,27.6635,27.6831,27.5656,27.6831,140627.0
2022-10-03 10:55:00,28.26,28.36,28.24,28.32,126668.0,27.6733,27.7712,27.6537,27.732,126668.0
2022-10-03 11:00:00,28.34,28.4,28.3,28.37,88811.0,27.7516,27.8104,27.7125,27.781,88811.0
2022-10-03 11:05:00,28.37,28.47,28.37,28.46,177826.0,27.781,27.8789,27.781,27.8691,177826.0
2022-10-03 11:10:00,28.46,28.5,28.36,28.38,90541.0,27.8691,27.9083,27.7712,27.7908,90541.0
2022-10-03 11:15:00,28.39,28.42,28.29,28.3,121086.0,27.8006,27.83,27.7027,27.7125,121086.0
2022-10-03 11:20:00,28.3,28.36,28.27,28.34,74070.0,27.7125,27.7712,27.6831,27.7516,74070.0
2022-10-03 11:25:00,28.34,28.36,28.29,28.35,53844.0,27.7516,27.7712,27.7027,27.7614,53844.0
2022-10-03 11:30:00,28.35,28.42,28.35,28.38,55622.0,27.7614,27.83,27.7614,27.7908,55622.0
2022-10-03 11:35:00,28.39,28.39,28.24,28.28,68658.0,27.8006,27.8006,27.6537,27.6929,68658.0
2022-10-03 11:40:00,28.28,28.28,28.19,28.21,91102.0,27.6929,27.6929,27.6047,27.6243,91102.0
2022-10-03 11:45:00,28.22,28.3,28.22,28.29,60123.0,27.6341,27.7125,27.6341,27.7027,60123.0
2022-10-03 11:50:00,28.29,28.31,28.23,28.23,59431.0,27.7027,27.7223,27.6439,27.6439,59431.0
2022-10-03 11:55:00,28.23,28.23,28.14,28.18,81483.0,27.6439,27.6439,27.5558,27.595,81483.0
2022-10-03 12:00:00,28.18,28.31,28.17,28.29,96480.0,27.595,27.7223,27.5852,27.7027,96480.0
2022-10-03 12:05:00,28.3,28.33,28.27,28.33,50495.0,27.7125,27.7418,27.6831,27.7418,50495.0
2022-10-03 12:10:00,28.32,28.33,28.27,28.29,39629.0,27.732,27.7418,27.6831,27.7027,39629.0
2022-10-03 12:15:00,28.29,28.32,28.24,28.28,52329.0,27.7027,27.732,27.6537,27.6929,52329.0
2022-10-03 12:20:00,28.28,28.32,28.23,28.31,53492.0,27.6929,27.732,27.6439,27.7223,53492.0
2022-10-03 12:25:00,28.32,28.35,28.2,28.21,70605.0,27.732,27.7614,27.6145,27.6243,70605.0
2022-10-03 12:30:00,28.21,28.21,28.14,28.19,34712.0,27.6243,27.6243,27.5558,27.6047,34712.0
2022-10-03 12:35:00,28.2,28.25,28.17,28.24,50641.0,27.6145,27.6635,27.5852,27.6537,50641.0
2022-10-03 12:40:00,28.25,28.27,28.18,28.2,45103.0,27.6635,27.6831,27.595,27.6145,45103.0
2022-10-03 12:45:00,28.2,28.2,28.16,28.18,32541.0,27.6145,27.6145,27.5754,27.595,32541.0
2022-10-03 12:50:00,28.18,28.21,28.15,28.19,40030.0,27.595,27.6243,27.5656,27.6047,40030.0
2022-10-03 12:55:00,28.18,28.22,28.15,28.21,41852.0,27.595,27.6341,27.5656,27.6243,41852.0
2022-10-03 13:00:00,28.21,28.27,28.2,28.25,80068.0,27.6243,27.6831,27.6145,27.6635,80068.0
2022-10-03 13:05:00,28.26,28.26,28.18,28.21,69109.0,27.6733,27.6733,27.595,27.6243,69109.0
2022-10-03 13:10:00,28.21,28.21,28.1,28.1,66234.0,27.6243,27.6243,27.5166,27.5166,66234.0
2022-10-03 13:15:00,28.1,28.15,28.09,28.13,43182.0,27.5166,27.5656,27.5068,27.546,43182.0
2022-10-03 13:20:00,28.13,28.22,28.12,28.19,95467.0,27.546,27.6341,27.5362,27.6047,95467.0
2022-10-03 13:25:00,28.19,28.28,28.19,28.26,61849.0,27.6047,27.6929,27.6047,27.6733,61849.0
2022-10-03 13:30:00,28.27,28.36,28.27,28.36,68441.0,27.6831,27.7712,27.6831,27.7712,68441.0
2022-10-03 13:35:00,28.36,28.36,28.31,28.32,65544.0,27.7712,27.7712,27.7223,27.732,65544.0
2022-10-03 13:40:00,28.33,28.37,28.31,28.32,30711.0,27.7418,27.781,27.7223,27.732,30711.0
2022-10-03 13:45:00,28.31,28.35,28.3,28.33,95845.0,27.7223,27.7614,27.7125,27.7418,95845.0
2022-10-03 13:50:00,28.33,28.33,28.25,28.27,80181.0,27.7418,27.7418,27.6635,27.6831,80181.0
2022-10-03 13:55:00,28.26,28.27,28.23,28.25,26036.0,27.6733,27.6831,27.6439,27.6635,26036.0
2022-10-03 14:00:00,28.25,28.32,28.23,28.32,48361.0,27.6635,27.732,27.6439,27.732,48361.0
2022-10-03 14:05:00,28.31,28.34,28.28,28.29,36108.0,27.7223,27.7516,27.6929,27.7027,36108.0
2022-10-03 14:10:00,28.29,28.33,28.28,28.33,107831.0,27.7027,27.7418,27.6929,27.7418,107831.0
2022-10-03 14:15:00,28.33,28.33,28.28,28.3,40778.0,27.7418,27.7418,27.6929,27.7125,40778.0
2022-10-03 14:20:00,28.3,28.38,28.3,28.36,52520.0,27.7125,27.7908,27.7125,27.7712,52520.0
2022-10-03 14:25:00,28.37,28.42,28.33,28.42,73678.0,27.781,27.83,27.7418,27.83,73678.0
2022-10-03 14:30:00,28.42,28.44,28.37,28.44,138211.0,27.83,27.8496,27.781,27.8496,138211.0
2022-10-03 14:35:00,28.44,28.44,28.34,28.35,46773.0,27.8496,27.8496,27.7516,27.7614,46773.0
2022-10-03 14:40:00,28.35,28.35,28.31,28.34,56768.0,27.7614,27.7614,27.7223,27.7516,56768.0
2022-10-03 14:45:00,28.34,28.36,28.31,28.34,66791.0,27.7516,27.7712,27.7223,27.7516,66791.0
2022-10-03 14:50:00,28.34,28.4,28.34,28.37,66219.0,27.7516,27.8104,27.7516,27.781,66219.0
2022-10-03 14:55:00,28.37,28.44,28.36,28.41,66318.0,27.781,27.8496,27.7712,27.8202,66318.0
2022-10-03 15:00:00,28.41,28.41,28.35,28.37,64567.0,27.8202,27.8202,27.7614,27.781,64567.0
2022-10-03 15:05:00,28.37,28.4,28.37,28.38,52315.0,27.781,27.8104,27.781,27.7908,52315.0
2022-10-03 15:10:00,28.38,28.41,28.35,28.4,81621.0,27.7908,27.8202,27.7614,27.8104,81621.0
2022-10-03 15:15:00,28.39,28.4,28.33,28.38,63987.0,27.8006,27.8104,27.7418,27.7908,63987.0
2022-10-03 15:20:00,28.38,28.46,28.37,28.45,57195.0,27.7908,27.8691,27.781,27.8593,57195.0
2022-10-03 15:25:00,28.45,28.49,28.45,28.46,84342.0,27.8593,27.8985,27.8593,27.8691,84342.0
2022-10-03 15:30:00,28.47,28.49,28.42,28.44,117764.0,27.8789,27.8985,27.83,27.8496,117764.0
2022-10-03 15:35:00,28.43,28.44,28.39,28.42,95789.0,27.8398,27.8496,27.8006,27.83,95789.0
2022-10-03 15:40:00,28.42,28.44,28.37,28.37,113658.0,27.83,27.8496,27.781,27.781,113658.0
2022-10-03 15:45:00,28.37,28.37,28.3,28.34,183162.0,27.781,27.781,27.7125,27.7516,183162.0
2022-10-03 15:50:00,28.34,28.37,28.23,28.28,324747.0,27.7516,27.781,27.6439,27.6929,324747.0
2022-10-03 15:55:00,28.27,28.28,28.22,28.26,409906.0,27.6831,27.6929,27.6341,27.6733,409906.0
2022-10-04 09:30:00,29.25,29.72,29.25,29.56,483804.0,28.6427,29.103,28.6427,28.9463,483804.0
2022-10-04 09:35:00,29.58,30.08,29.56,29.79,692926.0,28.9659,29.4555,28.9463,29.1715,692926.0
2022-10-04 09:40:00,29.8,30.08,29.73,30.0,562438.0,29.1813,29.4555,29.1128,29.3772,562438.0
2022-10-04 09:45:00,29.99,30.16,29.87,30.12,880245.0,29.3674,29.5338,29.2499,29.4947,880245.0
2022-10-04 09:50:00,30.12,30.29,30.01,30.2,350709.0,29.4947,29.6611,29.387,29.573,350709.0
2022-10-04 09:55:00,30.2,30.35,30.12,30.32,252648.0,29.573,29.7199,29.4947,29.6905,252648.0
2022-10-04 10:00:00,30.31,30.44,30.28,30.43,245537.0,29.6807,29.808,29.6514,29.7982,245537.0
2022-10-04 10:05:00,30.43,30.44,30.24,30.29,262862.0,29.7982,29.808,29.6122,29.6611,262862.0
2022-10-04 10:10:00,30.29,30.36,30.16,30.3,185681.0,29.6611,29.7297,29.5338,29.6709,185681.0
2022-10-04 10:15:00,30.32,30.33,30.21,30.28,156805.0,29.6905,29.7003,29.5828,29.6514,156805.0
2022-10-04 10:20:00,30.28,30.34,30.19,30.33,125246.0,29.6514,29.7101,29.5632,29.7003,125246.0
2022-10-04 10:25:00,30.33,30.38,30.22,30.31,192288.0,29.7003,29.7493,29.5926,29.6807,192288.0
2022-10-04 10:30:00,30.3,30.44,30.29,30.39,208303.0,29.6709,29.808,29.6611,29.7591,208303.0
2022-10-04 10:35:00,30.39,30.65,30.39,30.65,206847.0,29.7591,30.0137,29.7591,30.0137,206847.0
2022-10-04 10:40:00,30.66,30.72,30.61,30.66,227416.0,30.0235,30.0822,29.9745,30.0235,227416.0
2022-10-04 10:45:00,30.65,30.69,30.58,30.58,284848.0,30.0137,30.0528,29.9451,29.9451,284848.0
2022-10-04 10:50:00,30.58,30.68,30.51,30.66,134394.0,29.9451,30.043,29.8766,30.0235,134394.0
2022-10-04 10:55:00,30.66,30.68,30.55,30.6,96986.0,30.0235,30.043,29.9157,29.9647,96986.0
2022-10-04 11:00:00,30.59,30.63,30.54,30.61,200124.0,29.9549,29.9941,29.906,29.9745,200124.0
2022-10-04 11:05:00,30.6,30.66,30.59,30.63,195302.0,29.9647,30.0235,29.9549,29.9941,195302.0
2022-10-04 11:10:00,30.63,30.66,30.54,30.64,146934.0,29.9941,30.0235,29.906,30.0039,146934.0
2022-10-04 11:15:00,30.65,30.79,30.65,30.78,233082.0,30.0137,30.1508,30.0137,30.141,233082.0
2022-10-04 11:20:00,30.79,30.82,30.7,30.73,164386.0,30.1508,30.1801,30.0626,30.092,164386.0
2022-10-04 11:25:00,30.74,30.81,30.69,30.8,258034.0,30.1018,30.1703,30.0528,30.1606,258034.0
2022-10-04 11:30:00,30.8,30.81,30.63,30.66,191503.0,30.1606,30.1703,29.9941,30.0235,191503.0
2022-10-04 11:35:00,30.67,30.7,30.6,30.68,84796.0,30.0333,30.0626,29.9647,30.043,84796.0
2022-10-04 11:40:00,30.67,30.68,30.6,30.62,82706.0,30.0333,30.043,29.9647,29.9843,82706.0
2022-10-04 11:45:00,30.61,30.61,30.53,30.55,103432.0,29.9745,29.9745,29.8962,29.9157,103432.0
2022-10-04 11:50:00,30.55,30.63,30.54,30.61,143561.0,29.9157,29.9941,29.906,29.9745,143561.0
2022-10-04 11:55:00,30.62,30.72,30.62,30.71,78046.0,29.9843,30.0822,29.9843,30.0724,78046.0
2022-10-04 12:00:00,30.72,30.73,30.68,30.7,77960.0,30.0822,30.092,30.043,30.0626,77960.0
2022-10-04 12:05:00,30.7,30.71,30.56,30.58,131802.0,30.0626,30.0724,29.9255,29.9451,131802.0
2022-10-04 12:10:00,30.57,30.63,30.52,30.62,92155.0,29.9353,29.9941,29.8864,29.9843,92155.0
2022-10-04 12:15:00,30.61,30.62,30.52,30.53,65841.0,29.9745,29.9843,29.8864,29.8962,65841.0
2022-10-04 12:20:00,30.53,30.56,30.48,30.54,118584.0,29.8962,29.9255,29.8472,29.906,118584.0
2022-10-04 12:25:00,30.55,30.62,30.54,30.55,66937.0,29.9157,29.9843,29.906,29.9157,66937.0
2022-10-04 12:30:00,30.54,30.62,30.54,30.59,81578.0,29.906,29.9843,29.906,29.9549,81578.0
2022-10-04 12:35:00,30.59,30.59,30.54,30.58,43278.0,29.9549,29.9549,29.906,29.9451,43278.0
2022-10-04 12:40:00,30.58,30.58,30.5,30.52,60900.0,29.9451,29.9451,29.8668,29.8864,60900.0
2022-10-04 12:45:00,30.52,30.52,30.43,30.45,109049.0,29.8864,29.8864,29.7982,29.8178,109049.0
2022-10-04 12:50:00,30.44,30.5,30.44,30.48,77327.0,29.808,29.8668,29.808,29.8472,77327.0
2022-10-04 12:55:00,30.48,30.52,30.48,30.5,37791.0,29.8472,29.8864,29.8472,29.8668,37791.0
2022-10-04 13:00:00,30.5,30.51,30.45,30.5,70055.0,29.8668,29.8766,29.8178,29.8668,70055.0
2022-10-04 13:05:00,30.5,30.52,30.39,30.42,110238.0,29.8668,29.8864,29.7591,29.7884,110238.0
2022-10-04 13:10:00,30.41,30.48,30.4,30.44,82458.0,29.7787,29.8472,29.7689,29.808,82458.0
2022-10-04 13:15:00,30.44,30.45,30.31,30.33,97703.0,29.808,29.8178,29.6807,29.7003,97703.0
2022-10-04 13:20:00,30.32,30.42,30.3,30.42,94733.0,29.6905,29.7884,29.6709,29.7884,94733.0
2022-10-04 13:25:00,30.42,30.5,30.41,30.47,83666.0,29.7884,29.8668,29.7787,29.8374,83666.0
2022-10-04 13:30:00,30.47,30.52,30.46,30.47,73121.0,29.8374,29.8864,29.8276,29.8374,73121.0
2022-10-04 13:35:00,30.47,30.56,30.44,30.55,100348.0,29.8374,29.9255,29.808,29.9157,100348.0
2022-10-04 13:40:00,30.54,30.61,30.52,30.59,117434.0,29.906,29.9745,29.8864,29.9549,117434.0
2022-10-04 13:45:00,30.59,30.63,30.57,30.61,118743.0,29.9549,29.9941,29.9353,29.9745,118743.0
2022-10-04 13:50:00,30.61,30.71,30.6,30.67,123887.0,29.9745,30.0724,29.9647,30.0333,123887.0
2022-10-04 13:55:00,30.67,30.73,30.63,30.68,163256.0,30.0333,30.092,29.9941,30.043,163256.0
2022-10-04 14:00:00,30.69,30.71,30.66,30.7,46377.0,30.0528,30.0724,30.0235,30.0626,46377.0
2022-10-04 14:05:00,30.7,30.71,30.63,30.68,61428.0,30.0626,30.0724,29.9941,30.043,61428.0
2022-10-04 14:10:00,30.69,30.71,30.6,30.63,79021.0,30.0528,30.0724,29.9647,29.9941,79021.0
2022-10-04 14:15:00,30.63,30.66,30.59,30.62,76985.0,29.9941,30.0235,29.9549,29.9843,76985.0
2022-10-04 14:20:00,30.62,30.7,30.61,30.69,162091.0,29.9843,30.0626,29.9745,30.0528,162091.0
2022-10-04 14:25:00,30.69,30.73,30.64,30.64,151881.0,30.0528,30.092,30.0039,30.0039,151881.0
2022-10-04 14:30:00,30.64,30.7,30.62,30.66,65748.0,30.0039,30.0626,29.9843,30.0235,65748.0
2022-10-04 14:35:00,30.67,30.7,30.63,30.68,125814.0,30.0333,30.0626,29.9941,30.043,125814.0
2022-10-04 14:40:00,30.67,30.7,30.65,30.69,96444.0,30.0333,30.0626,30.0137,30.0528,96444.0
2022-10-04 14:45:00,30.68,30.74,30.66,30.73,83922.0,30.043,30.1018,30.0235,30.092,83922.0
2022-10-04 14:50:00,30.73,30.78,30.72,30.74,113831.0,30.092,30.141,30.0822,30.1018,113831.0
2022-10-04 14:55:00,30.75,30.77,30.71,30.71,90088.0,30.1116,30.1312,30.0724,30.0724,90088.0
2022-10-04 15:00:00,30.71,30.72,30.62,30.64,86297.0,30.0724,30.0822,29.9843,30.0039,86297.0
2022-10-04 15:05:00,30.64,30.64,30.56,30.58,109827.0,30.0039,30.0039,29.9255,29.9451,109827.0
2022-10-04 15:10:00,30.58,30.67,30.53,30.65,152211.0,29.9451,30.0333,29.8962,30.0137,152211.0
2022-10-04 15:15:00,30.66,30.69,30.62,30.65,74798.0,30.0235,30.0528,29.9843,30.0137,74798.0
2022-10-04 15:20:00,30.64,30.69,30.61,30.68,97872.0,30.0039,30.0528,29.9745,30.043,97872.0
2022-10-04 15:25:00,30.69,30.71,30.64,30.68,84520.0,30.0528,30.0724,30.0039,30.043,84520.0
2022-10-04 15:30:00,30.67,30.67,30.6,30.63,155763.0,30.0333,30.0333,29.9647,29.9941,155763.0
2022-10-04 15:35:00,30.64,30.69,30.6,30.64,136919.0,30.0039,30.0528,29.9647,30.0039,136919.0
2022-10-04 15:40:00,30.65,30.67,30.6,30.67,223621.0,30.0137,30.0333,29.9647,30.0333,223621.0
2022-10-04 15:45:00,30.66,30.69,30.62,30.64,221005.0,30.0235,30.0528,29.9843,30.0039,221005.0
2022-10-04 15:50:00,30.64,30.72,30.63,30.72,468176.0,30.0039,30.0822,29.9941,30.0822,468176.0
2022-10-04 15:55:00,30.72,30.77,30.69,30.74,711860.0,30.0822,30.1312,30.0528,30.1018,711860.0
2022-10-05 09:30:00,30.0,30.09,29.8,30.05,493920.0,29.3772,29.4653,29.1813,29.4261,493920.0
2022-10-05 09:35:00,30.04,30.46,30.02,30.27,320931.0,29.4163,29.8276,29.3968,29.6416,320931.0
2022-10-05 09:40:00,30.27,30.31,30.06,30.1,367969.0,29.6416,29.6807,29.4359,29.4751,367969.0
2022-10-05 09:45:00,30.08,30.31,30.08,30.12,178868.0,29.4555,29.6807,29.4555,29.4947,178868.0
2022-10-05 09:50:00,30.11,30.24,30.1,30.21,242416.0,29.4849,29.6122,29.4751,29.5828,242416.0
2022-10-05 09:55:00,30.21,30.29,30.19,30.24,118528.0,29.5828,29.6611,29.5632,29.6122,118528.0
2022-10-05 10:00:00,30.23,30.23,30.03,30.16,196388.0,29.6024,29.6024,29.4065,29.5338,196388.0
2022-10-05 10:05:00,30.17,30.19,30.01,30.04,318451.0,29.5436,29.5632,29.387,29.4163,318451.0
2022-10-05 10:10:00,30.03,30.23,30.03,30.17,84344.0,29.4065,29.6024,29.4065,29.5436,84344.0
2022-10-05 10:15:00,30.15,30.22,30.04,30.05,86555.0,29.5241,29.5926,29.4163,29.4261,86555.0
2022-10-05 10:20:00,30.05,30.17,30.02,30.05,70187.0,29.4261,29.5436,29.3968,29.4261,70187.0
2022-10-05 10:25:00,30.05,30.14,29.98,30.07,94045.0,29.4261,29.5143,29.3576,29.4457,94045.0
2022-10-05 10:30:00,30.05,30.05,29.94,29.96,58197.0,29.4261,29.4261,29.3184,29.338,58197.0
2022-10-05 10:35:00,29.96,30.09,29.95,30.09,70538.0,29.338,29.4653,29.3282,29.4653,70538.0
2022-10-05 10:40:00,30.08,30.18,30.05,30.13,41470.0,29.4555,29.5534,29.4261,29.5045,41470.0
2022-10-05 10:45:00,30.12,30.14,30.07,30.08,45674.0,29.4947,29.5143,29.4457,29.4555,45674.0
2022-10-05 10:50:00,30.07,30.11,30.02,30.09,66312.0,29.4457,29.4849,29.3968,29.4653,66312.0
2022-10-05 10:55:00,30.09,30.1,30.02,30.03,73443.0,29.4653,29.4751,29.3968,29.4065,73443.0
2022-10-05 11:00:00,30.02,30.17,30.01,30.14,56757.0,29.3968,29.5436,29.387,29.5143,56757.0
2022-10-05 11:05:00,30.14,30.14,30.08,30.11,57853.0,29.5143,29.5143,29.4555,29.4849,57853.0
2022-10-05 11:10:00,30.1,30.13,30.06,30.12,33986.0,29.4751,29.5045,29.4359,29.4947,33986.0
2022-10-05 11:15:00,30.13,30.19,30.11,30.18,73225.0,29.5045,29.5632,29.4849,29.5534,73225.0
2022-10-05 11:20:00,30.18,30.22,30.17,30.21,66076.0,29.5534,29.5926,29.5436,29.5828,66076.0
2022-10-05 11:25:00,30.2,30.21,30.14,30.21,69532.0,29.573,29.5828,29.5143,29.5828,69532.0
2022-10-05 11:30:00,30.21,30.29,30.18,30.27,68293.0,29.5828,29.6611,29.5534,29.6416,68293.0
2022-10-05 11:35:00,30.26,30.3,30.25,30.29,54508.0,29.6318,29.6709,29.622,29.6611,54508.0
2022-10-05 11:40:00,30.29,30.3,30.21,30.21,44592.0,29.6611,29.6709,29.5828,29.5828,44592.0
2022-10-05 11:45:00,30.21,30.23,30.14,30.16,32162.0,29.5828,29.6024,29.5143,29.5338,32162.0
2022-10-05 11:50:00,30.16,30.18,30.12,30.15,47096.0,29.5338,29.5534,29.4947,29.5241,47096.0
2022-10-05 11:55:00,30.16,30.17,30.12,30.17,18830.0,29.5338,29.5436,29.4947,29.5436,18830.0
2022-10-05 12:00:00,30.18,30.19,30.07,30.08,35782.0,29.5534,29.5632,29.4457,29.4555,35782.0
2022-10-05 12:05:00,30.09,30.25,30.09,30.24,68607.0,29.4653,29.622,29.4653,29.6122,68607.0
2022-10-05 12:10:00,30.23,30.3,30.22,30.28,72120.0,29.6024,29.6709,29.5926,29.6514,72120.0
2022-10-05 12:15:00,30.28,30.39,30.26,30.37,113281.0,29.6514,29.7591,29.6318,29.7395,113281.0
2022-10-05 12:20:00,30.37,30.38,30.33,30.38,68943.0,29.7395,29.7493,29.7003,29.7493,68943.0
2022-10-05 12:25:00,30.38,30.39,30.29,30.31,52707.0,29.7493,29.7591,29.6611,29.6807,52707.0
2022-10-05 12:30:00,30.29,30.33,30.27,30.28,28707.0,29.6611,29.7003,29.6416,29.6514,28707.0
2022-10-05 12:35:00,30.27,30.31,30.25,30.3,38079.0,29.6416,29.6807,29.622,29.6709,38079.0
2022-10-05 12:40:00,30.29,30.31,30.24,30.3,37965.0,29.6611,29.6807,29.6122,29.6709,37965.0
2022-10-05 12:45:00,30.31,30.43,30.29,30.42,75845.0,29.6807,29.7982,29.6611,29.7884,75845.0
2022-10-05 12:50:00,30.43,30.44,30.38,30.41,32322.0,29.7982,29.808,29.7493,29.7787,32322.0
2022-10-05 12:55:00,30.4,30.41,30.35,30.35,22157.0,29.7689,29.7787,29.7199,29.7199,22157.0
2022-10-05 13:00:00,30.36,30.38,30.32,30.36,25809.0,29.7297,29.7493,29.6905,29.7297,25809.0
2022-10-05 13:05:00,30.36,30.44,30.35,30.38,45982.0,29.7297,29.808,29.7199,29.7493,45982.0
2022-10-05 13:10:00,30.39,30.42,30.38,30.41,27957.0,29.7591,29.7884,29.7493,29.7787,27957.0
2022-10-05 13:15:00,30.42,30.49,30.4,30.49,50609.0,29.7884,29.857,29.7689,29.857,50609.0
2022-10-05 13:20:00,30.49,30.54,30.47,30.48,32215.0,29.857,29.906,29.8374,29.8472,32215.0
2022-10-05 13:25:00,30.47,30.48,30.4,30.43,42998.0,29.8374,29.8472,29.7689,29.7982,42998.0
2022-10-05 13:30:00,30.43,30.46,30.41,30.44,44428.0,29.7982,29.8276,29.7787,29.808,44428.0
2022-10-05 13:35:00,30.44,30.45,30.39,30.44,29953.0,29.808,29.8178,29.7591,29.808,29953.0
2022-10-05 13:40:00,30.43,30.44,30.38,30.43,29809.0,29.7982,29.808,29.7493,29.7982,29809.0
2022-10-05 13:45:00,30.43,30.48,30.41,30.44,49202.0,29.7982,29.8472,29.7787,29.808,49202.0
2022-10-05 13:50:00,30.44,30.44,30.37,30.4,28476.0,29.808,29.808,29.7395,29.7689,28476.0
2022-10-05 13:55:00,30.4,30.44,30.37,30.37,37283.0,29.7689,29.808,29.7395,29.7395,37283.0
2022-10-05 14:00:00,30.37,30.44,30.34,30.41,55131.0,29.7395,29.808,29.7101,29.7787,55131.0
2022-10-05 14:05:00,30.41,30.44,30.39,30.4,48308.0,29.7787,29.808,29.7591,29.7689,48308.0
2022-10-05 14:10:00,30.4,30.5,30.39,30.48,102571.0,29.7689,29.8668,29.7591,29.8472,102571.0
2022-10-05 14:15:00,30.48,30.48,30.4,30.47,59194.0,29.8472,29.8472,29.7689,29.8374,59194.0
2022-10-05 14:20:00,30.46,30.46,30.4,30.43,31020.0,29.8276,29.8276,29.7689,29.7982,31020.0
2022-10-05 14:25:00,30.43,30.45,30.37,30.42,37642.0,29.7982,29.8178,29.7395,29.7884,37642.0
2022-10-05 14:30:00,30.42,30.45,30.36,30.38,38497.0,29.7884,29.8178,29.7297,29.7493,38497.0
2022-10-05 14:35:00,30.38,30.49,30.38,30.49,66223.0,29.7493,29.857,29.7493,29.857,66223.0
2022-10-05 14:40:00,30.5,30.5,30.46,30.49,45417.0,29.8668,29.8668,29.8276,29.857,45417.0
2022-10-05 14:45:00,30.49,30.53,30.47,30.5,45748.0,29.857,29.8962,29.8374,29.8668,45748.0
2022-10-05 14:50:00,30.51,30.56,30.49,30.52,36030.0,29.8766,29.9255,29.857,29.8864,36030.0
2022-10-05 14:55:00,30.51,30.51,30.47,30.5,56976.0,29.8766,29.8766,29.8374,29.8668,56976.0
2022-10-05 15:00:00,30.51,30.59,30.51,30.55,81366.0,29.8766,29.9549,29.8766,29.9157,81366.0
2022-10-05 15:05:00,30.55,30.58,30.51,30.58,38302.0,29.9157,29.9451,29.8766,29.9451,38302.0
2022-10-05 15:10:00,30.58,30.63,30.55,30.63,57349.0,29.9451,29.9941,29.9157,29.9941,57349.0
2022-10-05 15:15:00,30.62,30.67,30.61,30.64,51431.0,29.9843,30.0333,29.9745,30.0039,51431.0
2022-10-05 15:20:00,30.64,30.65,30.59,30.65,73899.0,30.0039,30.0137,29.9549,30.0137,73899.0
2022-10-05 15:25:00,30.64,30.66,30.61,30.62,97433.0,30.0039,30.0235,29.9745,29.9843,97433.0
2022-10-05 15:30:00,30.62,30.73,30.61,30.71,103403.0,29.9843,30.092,29.9745,30.0724,103403.0
2022-10-05 15:35:00,30.72,30.75,30.68,30.68,99235.0,30.0822,30.1116,30.043,30.043,99235.0
2022-10-05 15:40:00,30.69,30.72,30.66,30.7,116765.0,30.0528,30.0822,30.0235,30.0626,116765.0
2022-10-05 15:45:00,30.69,30.72,30.64,30.67,147035.0,30.0528,30.0822,30.0039,30.0333,147035.0
2022-10-05 15:50:00,30.66,30.66,30.52,30.54,238940.0,30.0235,30.0235,29.8864,29.906,238940.0
2022-10-05 15:55:00,30.54,30.57,30.49,30.57,331754.0,29.906,29.9353,29.857,29.9353,331754.0
2022-10-06 09:30:00,30.29,30.68,30.26,30.65,309209.0,29.6611,30.043,29.6318,30.0137,309209.0
2022-10-06 09:35:00,30.64,30.82,30.6,30.77,207895.0,30.0039,30.1801,29.9647,30.1312,207895.0
2022-10-06 09:40:00,30.78,30.88,30.7,30.78,200011.0,30.141,30.2389,30.0626,30.141,200011.0
2022-10-06 09:45:00,30.78,30.81,30.55,30.59,243861.0,30.141,30.1703,29.9157,29.9549,243861.0
2022-10-06 09:50:00,30.59,30.74,30.55,30.71,156280.0,29.9549,30.1018,29.9157,30.0724,156280.0
2022-10-06 09:55:00,30.7,30.7,30.49,30.51,155560.0,30.0626,30.0626,29.857,29.8766,155560.0
2022-10-06 10:00:00,30.51,30.51,30.3,30.43,239652.0,29.8766,29.8766,29.6709,29.7982,239652.0
2022-10-06 10:05:00,30.42,30.42,30.28,30.36,153237.0,29.7884,29.7884,29.6514,29.7297,153237.0
2022-10-06 10:10:00,30.36,30.39,30.25,30.27,189853.0,29.7297,29.7591,29.622,29.6416,189853.0
2022-10-06 10:15:00,30.27,30.48,30.26,30.43,190331.0,29.6416,29.8472,29.6318,29.7982,190331.0
2022-10-06 10:20:00,30.43,30.45,30.34,30.41,106800.0,29.7982,29.8178,29.7101,29.7787,106800.0
2022-10-06 10:25:00,30.41,30.5,30.34,30.38,158238.0,29.7787,29.8668,29.7101,29.7493,158238.0
2022-10-06 10:30:00,30.37,30.41,30.19,30.19,246667.0,29.7395,29.7787,29.5632,29.5632,246667.0
2022-10-06 10:35:00,30.18,30.3,30.15,30.27,207711.0,29.5534,29.6709,29.5241,29.6416,207711.0
2022-10-06 10:40:00,30.26,30.37,30.26,30.34,117323.0,29.6318,29.7395,29.6318,29.7101,117323.0
2022-10-06 10:45:00,30.34,30.44,30.26,30.43,89254.0,29.7101,29.808,29.6318,29.7982,89254.0
2022-10-06 10:50:00,30.44,30.48,30.39,30.44,135033.0,29.808,29.8472,29.7591,29.808,135033.0
2022-10-06 10:55:00,30.44,30.57,30.37,30.52,181190.0,29.808,29.9353,29.7395,29.8864,181190.0
2022-10-06 11:00:00,30.52,30.63,30.42,30.45,136267.0,29.8864,29.9941,29.7884,29.8178,136267.0
2022-10-06 11:05:00,30.47,30.52,30.44,30.52,87323.0,29.8374,29.8864,29.808,29.8864,87323.0
2022-10-06 11:10:00,30.52,30.59,30.47,30.54,80259.0,29.8864,29.9549,29.8374,29.906,80259.0
2022-10-06 11:15:00,30.55,30.71,30.54,30.68,118594.0,29.9157,30.0724,29.906,30.043,118594.0
2022-10-06 11:20:00,30.68,30.74,30.65,30.71,88862.0,30.043,30.1018,30.0137,30.0724,88862.0
2022-10-06 11:25:00,30.71,30.72,30.65,30.71,75152.0,30.0724,30.0822,30.0137,30.0724,75152.0
2022-10-06 11:30:00,30.71,30.74,30.61,30.64,95896.0,30.0724,30.1018,29.9745,30.0039,95896.0
2022-10-06 11:35:00,30.65,30.74,30.64,30.69,83236.0,30.0137,30.1018,30.0039,30.0528,83236.0
2022-10-06 11:40:00,30.68,30.71,30.64,30.67,81154.0,30.043,30.0724,30.0039,30.0333,81154.0
2022-10-06 11:45:00,30.65,30.75,30.65,30.72,53006.0,30.0137,30.1116,30.0137,30.0822,53006.0
2022-10-06 11:50:00,30.71,30.74,30.67,30.68,82628.0,30.0724,30.1018,30.0333,30.043,82628.0
2022-10-06 11:55:00,30.68,30.7,30.5,30.53,121734.0,30.043,30.0626,29.8668,29.8962,121734.0
2022-10-06 12:00:00,30.53,30.56,30.47,30.49,63271.0,29.8962,29.9255,29.8374,29.857,63271.0
2022-10-06 12:05:00,30.48,30.51,30.46,30.51,50677.0,29.8472,29.8766,29.8276,29.8766,50677.0
2022-10-06 12:10:00,30.51,30.54,30.44,30.46,58515.0,29.8766,29.906,29.808,29.8276,58515.0
2022-10-06 12:15:00,30.47,30.51,30.43,30.49,53887.0,29.8374,29.8766,29.7982,29.857,53887.0
2022-10-06 12:20:00,30.49,30.59,30.49,30.58,48918.0,29.857,29.9549,29.857,29.9451,48918.0
2022-10-06 12:25:00,30.58,30.68,30.58,30.67,108504.0,29.9451,30.043,29.9451,30.0333,108504.0
2022-10-06 12:30:00,30.68,30.68,30.59,30.62,71584.0,30.043,30.043,29.9549,29.9843,71584.0
2022-10-06 12:35:00,30.61,30.74,30.61,30.74,55133.0,29.9745,30.1018,29.9745,30.1018,55133.0
2022-10-06 12:40:00,30.73,30.81,30.71,30.78,81083.0,30.092,30.1703,30.0724,30.141,81083.0
2022-10-06 12:45:00,30.77,30.88,30.77,30.85,117354.0,30.1312,30.2389,30.1312,30.2095,117354.0
2022-10-06 12:50:00,30.85,30.86,30.81,30.84,86976.0,30.2095,30.2193,30.1703,30.1997,86976.0
2022-10-06 12:55:00,30.84,30.87,30.76,30.77,56328.0,30.1997,30.2291,30.1214,30.1312,56328.0
2022-10-06 13:00:00,30.77,30.84,30.76,30.81,98923.0,30.1312,30.1997,30.1214,30.1703,98923.0
2022-10-06 13:05:00,30.82,30.84,30.76,30.78,58463.0,30.1801,30.1997,30.1214,30.141,58463.0
2022-10-06 13:10:00,30.77,30.86,30.75,30.84,56880.0,30.1312,30.2193,30.1116,30.1997,56880.0
2022-10-06 13:15:00,30.84,30.89,30.84,30.87,37884.0,30.1997,30.2487,30.1997,30.2291,37884.0
2022-10-06 13:20:00,30.87,30.92,30.85,30.86,89473.0,30.2291,30.2781,30.2095,30.2193,89473.0
2022-10-06 13:25:00,30.86,30.87,30.79,30.86,66557.0,30.2193,30.2291,30.1508,30.2193,66557.0
2022-10-06 13:30:00,30.86,30.86,30.76,30.77,37532.0,30.2193,30.2193,30.1214,30.1312,37532.0
2022-10-06 13:35:00,30.77,30.78,30.7,30.74,36861.0,30.1312,30.141,30.0626,30.1018,36861.0
2022-10-06 13:40:00,30.75,30.82,30.74,30.79,41593.0,30.1116,30.1801,30.1018,30.1508,41593.0
2022-10-06 13:45:00,30.79,30.81,30.76,30.78,41502.0,30.1508,30.1703,30.1214,30.141,41502.0
2022-10-06 13:50:00,30.78,30.83,30.76,30.77,46342.0,30.141,30.1899,30.1214,30.1312,46342.0
2022-10-06 13:55:00,30.77,30.8,30.73,30.76,38165.0,30.1312,30.1606,30.092,30.1214,38165.0
2022-10-06 14:00:00,30.76,30.77,30.67,30.67,33884.0,30.1214,30.1312,30.0333,30.0333,33884.0
2022-10-06 14:05:00,30.67,30.69,30.62,30.65,39639.0,30.0333,30.0528,29.9843,30.0137,39639.0
2022-10-06 14:10:00,30.65,30.7,30.61,30.68,41925.0,30.0137,30.0626,29.9745,30.043,41925.0
2022-10-06 14:15:00,30.68,30.68,30.61,30.62,32897.0,30.043,30.043,29.9745,29.9843,32897.0
2022-10-06 14:20:00,30.62,30.67,30.6,30.65,43799.0,29.9843,30.0333,29.9647,30.0137,43799.0
2022-10-06 14:25:00,30.66,30.68,30.61,30.62,48622.0,30.0235,30.043,29.9745,29.9843,48622.0
2022-10-06 14:30:00,30.61,30.68,30.56,30.58,66157.0,29.9745,30.043,29.9255,29.9451,66157.0
2022-10-06 14:35:00,30.58,30.65,30.57,30.59,45551.0,29.9451,30.0137,29.9353,29.9549,45551.0
2022-10-06 14:40:00,30.58,30.63,30.58,30.61,41449.0,29.9451,29.9941,29.9451,29.9745,41449.0
2022-10-06 14:45:00,30.61,30.61,30.53,30.54,59272.0,29.9745,29.9745,29.8962,29.906,59272.0
2022-10-06 14:50:00,30.54,30.59,30.49,30.59,97921.0,29.906,29.9549,29.857,29.9549,97921.0
2022-10-06 14:55:00,30.58,30.63,30.56,30.58,77647.0,29.9451,29.9941,29.9255,29.9451,77647.0
2022-10-06 15:00:00,30.58,30.62,30.55,30.61,51541.0,29.9451,29.9843,29.9157,29.9745,51541.0
2022-10-06 15:05:00,30.6,30.6,30.54,30.55,52600.0,29.9647,29.9647,29.906,29.9157,52600.0
2022-10-06 15:10:00,30.56,30.61,30.53,30.6,133549.0,29.9255,29.9745,29.8962,29.9647,133549.0
2022-10-06 15:15:00,30.6,30.64,30.56,30.6,133072.0,29.9647,30.0039,29.9255,29.9647,133072.0
2022-10-06 15:20:00,30.6,30.68,30.59,30.64,196904.0,29.9647,30.043,29.9549,30.0039,196904.0
2022-10-06 15:25:00,30.66,30.69,30.63,30.68,96852.0,30.0235,30.0528,29.9941,30.043,96852.0
2022-10-06 15:30:00,30.67,30.68,30.61,30.64,87549.0,30.0333,30.043,29.9745,30.0039,87549.0
2022-10-06 15:35:00,30.64,30.66,30.59,30.59,108368.0,30.0039,30.0235,29.9549,29.9549,108368.0
2022-10-06 15:40:00,30.6,30.62,30.57,30.61,144189.0,29.9647,29.9843,29.9353,29.9745,144189.0
2022-10-06 15:45:00,30.6,30.68,30.57,30.6,242639.0,29.9647,30.043,29.9353,29.9647,242639.0
2022-10-06 15:50:00,30.6,30.65,30.56,30.61,366068.0,29.9647,30.0137,29.9255,29.9745,366068.0
2022-10-06 15:55:00,30.61,30.65,30.58,30.61,561319.0,29.9745,30.0137,29.9451,29.9745,561319.0
2022-10-07 09:30:00,30.2,30.22,29.9,30.07,399718.0,29.573,29.5926,29.2792,29.4457,399718.0
2022-10-07 09:35:00,30.07,30.07,29.9,29.9,263369.0,29.4457,29.4457,29.2792,29.2792,263369.0
2022-10-07 09:40:00,29.91,30.0,29.78,29.79,287515.0,29.289,29.3772,29.1617,29.1715,287515.0
2022-10-07 09:45:00,29.78,29.79,29.54,29.56,299280.0,29.1617,29.1715,28.9267,28.9463,299280.0
2022-10-07 09:50:00,29.56,29.58,29.34,29.38,381190.0,28.9463,28.9659,28.7309,28.77,381190.0
2022-10-07 09:55:00,29.37,29.4,29.23,29.25,302165.0,28.7602,28.7896,28.6232,28.6427,302165.0
2022-10-07 10:00:00,29.25,29.45,29.18,29.45,230529.0,28.6427,28.8386,28.5742,28.8386,230529.0
2022-10-07 10:05:00,29.45,29.67,29.45,29.63,162131.0,28.8386,29.054,28.8386,29.0148,162131.0
2022-10-07 10:10:00,29.63,29.79,29.6,29.69,337358.0,29.0148,29.1715,28.9855,29.0736,337358.0
2022-10-07 10:15:00,29.68,29.79,29.64,29.74,137976.0,29.0638,29.1715,29.0246,29.1226,137976.0
2022-10-07 10:20:00,29.74,29.79,29.69,29.7,96459.0,29.1226,29.1715,29.0736,29.0834,96459.0
2022-10-07 10:25:00,29.69,29.77,29.66,29.72,96632.0,29.0736,29.1519,29.0442,29.103,96632.0
2022-10-07 10:30:00,29.72,29.83,29.7,29.73,88915.0,29.103,29.2107,29.0834,29.1128,88915.0
2022-10-07 10:35:00,29.73,29.75,29.66,29.68,97084.0,29.1128,29.1324,29.0442,29.0638,97084.0
2022-10-07 10:40:00,29.68,29.8,29.67,29.78,91779.0,29.0638,29.1813,29.054,29.1617,91779.0
2022-10-07 10:45:00,29.77,29.85,29.76,29.83,78782.0,29.1519,29.2303,29.1421,29.2107,78782.0
2022-10-07 10:50:00,29.83,29.91,29.74,29.9,106566.0,29.2107,29.289,29.1226,29.2792,106566.0
2022-10-07 10:55:00,29.89,29.9,29.83,29.84,75444.0,29.2694,29.2792,29.2107,29.2205,75444.0
2022-10-07 11:00:00,29.84,29.92,29.84,29.9,73606.0,29.2205,29.2988,29.2205,29.2792,73606.0
2022-10-07 11:05:00,29.88,29.88,29.76,29.77,60603.0,29.2597,29.2597,29.1421,29.1519,60603.0
2022-10-07 11:10:00,29.75,29.77,29.65,29.7,125815.0,29.1324,29.1519,29.0344,29.0834,125815.0
2022-10-07 11:15:00,29.7,29.72,29.59,29.59,83524.0,29.0834,29.103,28.9757,28.9757,83524.0
2022-10-07 11:20:00,29.6,29.66,29.56,29.63,87688.0,28.9855,29.0442,28.9463,29.0148,87688.0
2022-10-07 11:25:00,29.63,29.68,29.62,29.64,52370.0,29.0148,29.0638,29.0051,29.0246,52370.0
2022-10-07 11:30:00,29.64,29.66,29.57,29.6,45953.0,29.0246,29.0442,28.9561,28.9855,45953.0
2022-10-07 11:35:00,29.61,29.65,29.59,29.6,40701.0,28.9953,29.0344,28.9757,28.9855,40701.0
2022-10-07 11:40:00,29.59,29.59,29.47,29.51,148535.0,28.9757,28.9757,28.8582,28.8973,148535.0
2022-10-07 11:45:00,29.5,29.5,29.38,29.39,49089.0,28.8875,28.8875,28.77,28.7798,49089.0
2022-10-07 11:50:00,29.38,29.47,29.37,29.46,62291.0,28.77,28.8582,28.7602,28.8484,62291.0
2022-10-07 11:55:00,29.46,29.5,29.42,29.47,58217.0,28.8484,28.8875,28.8092,28.8582,58217.0
2022-10-07 12:00:00,29.47,29.58,29.45,29.57,64549.0,28.8582,28.9659,28.8386,28.9561,64549.0
2022-10-07 12:05:00,29.57,29.57,29.48,29.51,27470.0,28.9561,28.9561,28.868,28.8973,27470.0
2022-10-07 12:10:00,29.5,29.56,29.5,29.52,47886.0,28.8875,28.9463,28.8875,28.9071,47886.0
2022-10-07 12:15:00,29.52,29.55,29.47,29.47,51649.0,28.9071,28.9365,28.8582,28.8582,51649.0
2022-10-07 12:20:00,29.48,29.48,29.38,29.38,53268.0,28.868,28.868,28.77,28.77,53268.0
2022-10-07 12:25:00,29.39,29.41,29.31,29.32,74323.0,28.7798,28.7994,28.7015,28.7113,74323.0
2022-10-07 12:30:00,29.31,29.31,29.25,29.29,123889.0,28.7015,28.7015,28.6427,28.6819,123889.0
2022-10-07 12:35:00,29.3,29.31,29.26,29.31,85115.0,28.6917,28.7015,28.6525,28.7015,85115.0
2022-10-07 12:40:00,29.31,29.32,29.26,29.3,119572.0,28.7015,28.7113,28.6525,28.6917,119572.0
2022-10-07 12:45:00,29.31,29.31,29.26,29.27,90358.0,28.7015,28.7015,28.6525,28.6623,90358.0
2022-10-07 12:50:00,29.28,29.32,29.25,29.32,34904.0,28.6721,28.7113,28.6427,28.7113,34904.0
2022-10-07 12:55:00,29.32,29.38,29.31,29.35,67827.0,28.7113,28.77,28.7015,28.7407,67827.0
2022-10-07 13:00:00,29.34,29.38,29.31,29.33,37958.0,28.7309,28.77,28.7015,28.7211,37958.0
2022-10-07 13:05:00,29.33,29.35,29.26,29.27,94274.0,28.7211,28.7407,28.6525,28.6623,94274.0
2022-10-07 13:10:00,29.27,29.31,29.25,29.29,63041.0,28.6623,28.7015,28.6427,28.6819,63041.0
2022-10-07 13:15:00,29.28,29.33,29.26,29.33,66261.0,28.6721,28.7211,28.6525,28.7211,66261.0
2022-10-07 13:20:00,29.32,29.32,29.24,29.25,34968.0,28.7113,28.7113,28.6329,28.6427,34968.0
2022-10-07 13:25:00,29.24,29.25,29.2,29.21,32846.0,28.6329,28.6427,28.5938,28.6036,32846.0
2022-10-07 13:30:00,29.21,29.24,29.18,29.21,66650.0,28.6036,28.6329,28.5742,28.6036,66650.0
2022-10-07 13:35:00,29.21,29.23,29.17,29.19,58928.0,28.6036,28.6232,28.5644,28.584,58928.0
2022-10-07 13:40:00,29.19,29.23,29.18,29.19,72913.0,28.584,28.6232,28.5742,28.584,72913.0
2022-10-07 13:45:00,29.18,29.25,29.15,29.15,96075.0,28.5742,28.6427,28.5448,28.5448,96075.0
2022-10-07 13:50:00,29.16,29.24,29.14,29.15,60642.0,28.5546,28.6329,28.535,28.5448,60642.0
2022-10-07 13:55:00,29.14,29.17,29.1,29.13,95842.0,28.535,28.5644,28.4959,28.5252,95842.0
2022-10-07 14:00:00,29.12,29.16,29.1,29.11,123573.0,28.5154,28.5546,28.4959,28.5056,123573.0
2022-10-07 14:05:00,29.12,29.14,29.07,29.09,101650.0,28.5154,28.535,28.4665,28.4861,101650.0
2022-10-07 14:10:00,29.09,29.15,29.06,29.14,110838.0,28.4861,28.5448,28.4567,28.535,110838.0
2022-10-07 14:15:00,29.14,29.18,29.13,29.13,51026.0,28.535,28.5742,28.5252,28.5252,51026.0
2022-10-07 14:20:00,29.13,29.16,29.1,29.11,52354.0,28.5252,28.5546,28.4959,28.5056,52354.0
2022-10-07 14:25:00,29.11,29.14,29.1,29.11,36304.0,28.5056,28.535,28.4959,28.5056,36304.0
2022-10-07 14:30:00,29.11,29.11,29.06,29.1,52309.0,28.5056,28.5056,28.4567,28.4959,52309.0
2022-10-07 14:35:00,29.1,29.15,29.09,29.12,150786.0,28.4959,28.5448,28.4861,28.5154,150786.0
2022-10-07 14:40:00,29.12,29.17,29.11,29.12,70241.0,28.5154,28.5644,28.5056,28.5154,70241.0
2022-10-07 14:45:00,29.12,29.18,29.1,29.16,70252.0,28.5154,28.5742,28.4959,28.5546,70252.0
2022-10-07 14:50:00,29.17,29.18,29.1,29.13,82321.0,28.5644,28.5742,28.4959,28.5252,82321.0
2022-10-07 14:55:00,29.13,29.2,29.11,29.2,57264.0,28.5252,28.5938,28.5056,28.5938,57264.0
2022-10-07 15:00:00,29.2,29.3,29.2,29.3,92054.0,28.5938,28.6917,28.5938,28.6917,92054.0
2022-10-07 15:05:00,29.29,29.29,29.22,29.25,113418.0,28.6819,28.6819,28.6134,28.6427,113418.0
2022-10-07 15:10:00,29.24,29.3,29.23,29.23,108385.0,28.6329,28.6917,28.6232,28.6232,108385.0
2022-10-07 15:15:00,29.23,29.26,29.19,29.21,79106.0,28.6232,28.6525,28.584,28.6036,79106.0
2022-10-07 15:20:00,29.2,29.25,29.19,29.25,71611.0,28.5938,28.6427,28.584,28.6427,71611.0
2022-10-07 15:25:00,29.25,29.25,29.18,29.21,73524.0,28.6427,28.6427,28.5742,28.6036,73524.0
2022-10-07 15:30:00,29.21,29.24,29.19,29.21,87003.0,28.6036,28.6329,28.584,28.6036,87003.0
2022-10-07 15:35:00,29.2,29.3,29.18,29.3,131971.0,28.5938,28.6917,28.5742,28.6917,131971.0
2022-10-07 15:40:00,29.3,29.35,29.26,29.32,155464.0,28.6917,28.7407,28.6525,28.7113,155464.0
2022-10-07 15:45:00,29.32,29.4,29.29,29.35,315916.0,28.7113,28.7896,28.6819,28.7407,315916.0
2022-10-07 15:50:00,29.35,29.42,29.35,29.4,367114.0,28.7407,28.8092,28.7407,28.7896,367114.0
2022-10-07 15:55:00,29.4,29.43,29.34,29.39,564240.0,28.7896,28.819,28.7309,28.7798,564240.0
2022-10-10 09:30:00,29.41,29.72,29.24,29.4,201479.0,28.7994,29.103,28.6329,28.7896,201479.0
2022-10-10 09:35:00,29.39,29.4,29.23,29.25,102465.0,28.7798,28.7896,28.6232,28.6427,102465.0
2022-10-10 09:40:00,29.26,29.54,29.24,29.47,172570.0,28.6525,28.9267,28.6329,28.8582,172570.0
2022-10-10 09:45:00,29.48,29.57,29.42,29.49,185500.0,28.868,28.9561,28.8092,28.8778,185500.0
2022-10-10 09:50:00,29.49,29.58,29.3,29.35,146692.0,28.8778,28.9659,28.6917,28.7407,146692.0
2022-10-10 09:55:00,29.36,29.4,29.29,29.3,140895.0,28.7505,28.7896,28.6819,28.6917,140895.0
2022-10-10 10:00:00,29.31,29.34,29.21,29.24,112381.0,28.7015,28.7309,28.6036,28.6329,112381.0
2022-10-10 10:05:00,29.23,29.42,29.21,29.37,172329.0,28.6232,28.8092,28.6036,28.7602,172329.0
2022-10-10 10:10:00,29.37,29.43,29.28,29.29,259331.0,28.7602,28.819,28.6721,28.6819,259331.0
2022-10-10 10:15:00,29.29,29.34,29.17,29.19,159478.0,28.6819,28.7309,28.5644,28.584,159478.0
2022-10-10 10:20:00,29.19,29.32,29.18,29.26,266314.0,28.584,28.7113,28.5742,28.6525,266314.0
2022-10-10 10:25:00,29.26,29.4,29.21,29.39,236333.0,28.6525,28.7896,28.6036,28.7798,236333.0
2022-10-10 10:30:00,29.39,29.46,29.19,29.2,146976.0,28.7798,28.8484,28.584,28.5938,146976.0
2022-10-10 10:35:00,29.2,29.21,29.02,29.02,139089.0,28.5938,28.6036,28.4175,28.4175,139089.0
2022-10-10 10:40:00,29.02,29.16,29.01,29.11,106242.0,28.4175,28.5546,28.4077,28.5056,106242.0
2022-10-10 10:45:00,29.11,29.22,29.1,29.18,100906.0,28.5056,28.6134,28.4959,28.5742,100906.0
2022-10-10 10:50:00,29.16,29.19,29.07,29.11,78098.0,28.5546,28.584,28.4665,28.5056,78098.0
2022-10-10 10:55:00,29.09,29.18,29.07,29.18,93265.0,28.4861,28.5742,28.4665,28.5742,93265.0
2022-10-10 11:00:00,29.17,29.18,29.02,29.04,123977.0,28.5644,28.5742,28.4175,28.4371,123977.0
2022-10-10 11:05:00,29.04,29.15,29.04,29.14,56565.0,28.4371,28.5448,28.4371,28.535,56565.0
2022-10-10 11:10:00,29.15,29.3,29.15,29.3,269154.0,28.5448,28.6917,28.5448,28.6917,269154.0
2022-10-10 11:15:00,29.3,29.31,29.19,29.23,222447.0,28.6917,28.7015,28.584,28.6232,222447.0
2022-10-10 11:20:00,29.23,29.41,29.22,29.38,148596.0,28.6232,28.7994,28.6134,28.77,148596.0
2022-10-10 11:25:00,29.37,29.38,29.24,29.3,78092.0,28.7602,28.77,28.6329,28.6917,78092.0
2022-10-10 11:30:00,29.3,29.3,29.19,29.24,75181.0,28.6917,28.6917,28.584,28.6329,75181.0
2022-10-10 11:35:00,29.24,29.29,29.19,29.26,79716.0,28.6329,28.6819,28.584,28.6525,79716.0
2022-10-10 11:40:00,29.25,29.28,29.21,29.26,33668.0,28.6427,28.6721,28.6036,28.6525,33668.0
2022-10-10 11:45:00,29.26,29.38,29.25,29.36,76048.0,28.6525,28.77,28.6427,28.7505,76048.0
2022-10-10 11:50:00,29.35,29.5,29.33,29.47,139210.0,28.7407,28.8875,28.7211,28.8582,139210.0
2022-10-10 11:55:00,29.47,29.5,29.41,29.42,79041.0,28.8582,28.8875,28.7994,28.8092,79041.0
2022-10-10 12:00:00,29.42,29.48,29.4,29.46,85058.0,28.8092,28.868,28.7896,28.8484,85058.0
2022-10-10 12:05:00,29.46,29.47,29.39,29.42,88643.0,28.8484,28.8582,28.7798,28.8092,88643.0
2022-10-10 12:10:00,29.41,29.42,29.33,29.37,49739.0,28.7994,28.8092,28.7211,28.7602,49739.0
2022-10-10 12:15:00,29.38,29.43,29.35,29.35,50318.0,28.77,28.819,28.7407,28.7407,50318.0
2022-10-10 12:20:00,29.34,29.36,29.28,29.32,46882.0,28.7309,28.7505,28.6721,28.7113,46882.0
2022-10-10 12:25:00,29.31,29.36,29.26,29.28,57699.0,28.7015,28.7505,28.6525,28.6721,57699.0
2022-10-10 12:30:00,29.28,29.3,29.18,29.2,70457.0,28.6721,28.6917,28.5742,28.5938,70457.0
2022-10-10 12:35:00,29.2,29.22,29.14,29.2,58607.0,28.5938,28.6134,28.535,28.5938,58607.0
2022-10-10 12:40:00,29.2,29.22,29.16,29.18,61684.0,28.5938,28.6134,28.5546,28.5742,61684.0
2022-10-10 12:45:00,29.18,29.19,29.12,29.14,39599.0,28.5742,28.584,28.5154,28.535,39599.0
2022-10-10 12:50:00,29.14,29.14,29.07,29.09,59379.0,28.535,28.535,28.4665,28.4861,59379.0
2022-10-10 12:55:00,29.08,29.15,29.07,29.09,56692.0,28.4763,28.5448,28.4665,28.4861,56692.0
2022-10-10 13:00:00,29.08,29.08,28.97,28.99,78261.0,28.4763,28.4763,28.3685,28.3881,78261.0
2022-10-10 13:05:00,28.99,29.07,28.99,29.06,21800.0,28.3881,28.4665,28.3881,28.4567,21800.0
2022-10-10 13:10:00,29.04,29.15,29.03,29.12,79020.0,28.4371,28.5448,28.4273,28.5154,79020.0
2022-10-10 13:15:00,29.13,29.16,29.11,29.15,40958.0,28.5252,28.5546,28.5056,28.5448,40958.0
2022-10-10 13:20:00,29.14,29.18,29.12,29.13,54825.0,28.535,28.5742,28.5154,28.5252,54825.0
2022-10-10 13:25:00,29.13,29.15,29.06,29.13,181740.0,28.5252,28.5448,28.4567,28.5252,181740.0
2022-10-10 13:30:00,29.13,29.21,29.13,29.16,48996.0,28.5252,28.6036,28.5252,28.5546,48996.0
2022-10-10 13:35:00,29.17,29.21,29.16,29.19,40188.0,28.5644,28.6036,28.5546,28.584,40188.0
2022-10-10 13:40:00,29.2,29.24,29.17,29.18,27933.0,28.5938,28.6329,28.5644,28.5742,27933.0
2022-10-10 13:45:00,29.19,29.4,29.18,29.37,85558.0,28.584,28.7896,28.5742,28.7602,85558.0
2022-10-10 13:50:00,29.38,29.49,29.36,29.45,130197.0,28.77,28.8778,28.7505,28.8386,130197.0
2022-10-10 13:55:00,29.45,29.46,29.36,29.39,65000.0,28.8386,28.8484,28.7505,28.7798,65000.0
2022-10-10 14:00:00,29.38,29.4,29.33,29.35,82404.0,28.77,28.7896,28.7211,28.7407,82404.0
2022-10-10 14:05:00,29.35,29.37,29.3,29.33,88122.0,28.7407,28.7602,28.6917,28.7211,88122.0
2022-10-10 14:10:00,29.32,29.35,29.28,29.29,110516.0,28.7113,28.7407,28.6721,28.6819,110516.0
2022-10-10 14:15:00,29.29,29.3,29.25,29.28,69537.0,28.6819,28.6917,28.6427,28.6721,69537.0
2022-10-10 14:20:00,29.29,29.37,29.26,29.29,58846.0,28.6819,28.7602,28.6525,28.6819,58846.0
2022-10-10 14:25:00,29.28,29.33,29.26,29.3,52548.0,28.6721,28.7211,28.6525,28.6917,52548.0
2022-10-10 14:30:00,29.3,29.38,29.28,29.36,61343.0,28.6917,28.77,28.6721,28.7505,61343.0
2022-10-10 14:35:00,29.35,29.36,29.3,29.34,42250.0,28.7407,28.7505,28.6917,28.7309,42250.0
2022-10-10 14:40:00,29.34,29.36,29.28,29.3,52567.0,28.7309,28.7505,28.6721,28.6917,52567.0
2022-10-10 14:45:00,29.31,29.33,29.27,29.31,58667.0,28.7015,28.7211,28.6623,28.7015,58667.0
2022-10-10 14:50:00,29.31,29.38,29.31,29.36,32623.0,28.7015,28.77,28.7015,28.7505,32623.0
2022-10-10 14:55:00,29.36,29.36,29.27,29.3,52074.0,28.7505,28.7505,28.6623,28.6917,52074.0
2022-10-10 15:00:00,29.3,29.36,29.27,29.29,46363.0,28.6917,28.7505,28.6623,28.6819,46363.0
2022-10-10 15:05:00,29.29,29.34,29.27,29.31,50414.0,28.6819,28.7309,28.6623,28.7015,50414.0
2022-10-10 15:10:00,29.32,29.37,29.28,29.37,58820.0,28.7113,28.7602,28.6721,28.7602,58820.0
2022-10-10 15:15:00,29.37,29.47,29.36,29.47,68539.0,28.7602,28.8582,28.7505,28.8582,68539.0
2022-10-10 15:20:00,29.47,29.48,29.39,29.42,80677.0,28.8582,28.868,28.7798,28.8092,80677.0
2022-10-10 15:25:00,29.41,29.41,29.32,29.34,85116.0,28.7994,28.7994,28.7113,28.7309,85116.0
2022-10-10 15:30:00,29.34,29.36,29.29,29.33,112054.0,28.7309,28.7505,28.6819,28.7211,112054.0
2022-10-10 15:35:00,29.33,29.4,29.29,29.38,129792.0,28.7211,28.7896,28.6819,28.77,129792.0
2022-10-10 15:40:00,29.38,29.4,29.33,29.4,171903.0,28.77,28.7896,28.7211,28.7896,171903.0
2022-10-10 15:45:00,29.4,29.44,29.37,29.41,226478.0,28.7896,28.8288,28.7602,28.7994,226478.0
2022-10-10 15:50:00,29.41,29.47,29.38,29.45,303693.0,28.7994,28.8582,28.77,28.8386,303693.0
2022-10-10 15:55:00,29.46,29.46,29.36,29.41,538361.0,28.8484,28.8484,28.7505,28.7994,538361.0
2022-10-11 09:30:00,30.59,30.76,29.63,29.68,872893.0,29.9549,30.1214,29.0148,29.0638,872893.0
2022-10-11 09:35:00,29.68,29.79,29.11,29.12,337721.0,29.0638,29.1715,28.5056,28.5154,337721.0
2022-10-11 09:40:00,29.13,29.32,28.95,29.06,290608.0,28.5252,28.7113,28.349,28.4567,290608.0
2022-10-11 09:45:00,29.05,29.33,29.0,29.26,323096.0,28.4469,28.7211,28.3979,28.6525,323096.0
2022-10-11 09:50:00,29.26,29.35,29.15,29.17,294931.0,28.6525,28.7407,28.5448,28.5644,294931.0
2022-10-11 09:55:00,29.16,29.25,29.07,29.17,145812.0,28.5546,28.6427,28.4665,28.5644,145812.0
2022-10-11 10:00:00,29.17,29.19,28.91,28.98,192438.0,28.5644,28.584,28.3098,28.3783,192438.0
2022-10-11 10:05:00,28.99,29.04,28.75,28.79,126597.0,28.3881,28.4371,28.1531,28.1923,126597.0
2022-10-11 10:10:00,28.8,28.88,28.76,28.83,238379.0,28.2021,28.2804,28.1629,28.2315,238379.0
2022-10-11 10:15:00,28.82,28.96,28.77,28.86,208498.0,28.2217,28.3588,28.1727,28.2608,208498.0
2022-10-11 10:20:00,28.85,28.86,28.68,28.69,212439.0,28.251,28.2608,28.0846,28.0944,212439.0
2022-10-11 10:25:00,28.69,28.78,28.59,28.6,180809.0,28.0944,28.1825,27.9964,28.0062,180809.0
2022-10-11 10:30:00,28.59,28.59,28.45,28.56,319463.0,27.9964,27.9964,27.8593,27.9671,319463.0
2022-10-11 10:35:00,28.57,28.59,28.45,28.5,125636.0,27.9769,27.9964,27.8593,27.9083,125636.0
2022-10-11 10:40:00,28.51,28.6,28.48,28.52,175597.0,27.9181,28.0062,27.8887,27.9279,175597.0
2022-10-11 10:45:00,28.52,28.52,28.37,28.44,165628.0,27.9279,27.9279,27.781,27.8496,165628.0
2022-10-11 10:50:00,28.44,28.55,28.43,28.49,118597.0,27.8496,27.9573,27.8398,27.8985,118597.0
2022-10-11 10:55:00,28.49,28.57,28.4,28.41,178884.0,27.8985,27.9769,27.8104,27.8202,178884.0
2022-10-11 11:00:00,28.41,28.57,28.38,28.52,262902.0,27.8202,27.9769,27.7908,27.9279,262902.0
2022-10-11 11:05:00,28.52,28.64,28.51,28.57,136161.0,27.9279,28.0454,27.9181,27.9769,136161.0
2022-10-11 11:10:00,28.56,28.61,28.52,28.58,71932.0,27.9671,28.016,27.9279,27.9866,71932.0
2022-10-11 11:15:00,28.58,28.74,28.56,28.69,167757.0,27.9866,28.1433,27.9671,28.0944,167757.0
2022-10-11 11:20:00,28.69,28.78,28.69,28.72,100234.0,28.0944,28.1825,28.0944,28.1237,100234.0
2022-10-11 11:25:00,28.73,28.77,28.66,28.74,117005.0,28.1335,28.1727,28.065,28.1433,117005.0
2022-10-11 11:30:00,28.75,28.92,28.74,28.89,247536.0,28.1531,28.3196,28.1433,28.2902,247536.0
2022-10-11 11:35:00,28.88,29.05,28.88,29.02,168950.0,28.2804,28.4469,28.2804,28.4175,168950.0
2022-10-11 11:40:00,29.01,29.06,28.94,29.05,83534.0,28.4077,28.4567,28.3392,28.4469,83534.0
2022-10-11 11:45:00,29.05,29.17,29.05,29.11,114420.0,28.4469,28.5644,28.4469,28.5056,114420.0
2022-10-11 11:50:00,29.11,29.21,29.02,29.05,190173.0,28.5056,28.6036,28.4175,28.4469,190173.0
2022-10-11 11:55:00,29.05,29.12,29.02,29.07,115495.0,28.4469,28.5154,28.4175,28.4665,115495.0
2022-10-11 12:00:00,29.08,29.08,28.89,28.93,146571.0,28.4763,28.4763,28.2902,28.3294,146571.0
2022-10-11 12:05:00,28.92,28.93,28.83,28.85,109859.0,28.3196,28.3294,28.2315,28.251,109859.0
2022-10-11 12:10:00,28.85,28.95,28.84,28.95,68526.0,28.251,28.349,28.2412,28.349,68526.0
2022-10-11 12:15:00,28.95,29.08,28.9,29.07,95220.0,28.349,28.4763,28.3,28.4665,95220.0
2022-10-11 12:20:00,29.06,29.2,29.03,29.2,119942.0,28.4567,28.5938,28.4273,28.5938,119942.0
2022-10-11 12:25:00,29.2,29.2,29.1,29.11,77469.0,28.5938,28.5938,28.4959,28.5056,77469.0
2022-10-11 12:30:00,29.12,29.2,29.1,29.13,91739.0,28.5154,28.5938,28.4959,28.5252,91739.0
2022-10-11 12:35:00,29.13,29.14,29.07,29.12,77280.0,28.5252,28.535,28.4665,28.5154,77280.0
2022-10-11 12:40:00,29.12,29.24,29.1,29.22,104444.0,28.5154,28.6329,28.4959,28.6134,104444.0
2022-10-11 12:45:00,29.21,29.29,29.2,29.26,131487.0,28.6036,28.6819,28.5938,28.6525,131487.0
2022-10-11 12:50:00,29.27,29.3,29.16,29.17,139266.0,28.6623,28.6917,28.5546,28.5644,139266.0
2022-10-11 12:55:00,29.16,29.21,29.13,29.18,61737.0,28.5546,28.6036,28.5252,28.5742,61737.0
2022-10-11 13:00:00,29.18,29.24,29.16,29.17,132031.0,28.5742,28.6329,28.5546,28.5644,132031.0
2022-10-11 13:05:00,29.16,29.17,29.12,29.14,51230.0,28.5546,28.5644,28.5154,28.535,51230.0
2022-10-11 13:10:00,29.14,29.18,29.11,29.12,45342.0,28.535,28.5742,28.5056,28.5154,45342.0
2022-10-11 13:15:00,29.12,29.14,29.03,29.05,102596.0,28.5154,28.535,28.4273,28.4469,102596.0
2022-10-11 13:20:00,29.04,29.18,29.02,29.18,86784.0,28.4371,28.5742,28.4175,28.5742,86784.0
2022-10-11 13:25:00,29.18,29.21,29.1,29.12,76650.0,28.5742,28.6036,28.4959,28.5154,76650.0
2022-10-11 13:30:00,29.11,29.14,29.05,29.13,64009.0,28.5056,28.535,28.4469,28.5252,64009.0
2022-10-11 13:35:00,29.13,29.14,29.07,29.11,43603.0,28.5252,28.535,28.4665,28.5056,43603.0
2022-10-11 13:40:00,29.11,29.26,29.1,29.22,199840.0,28.5056,28.6525,28.4959,28.6134,199840.0
2022-10-11 13:45:00,29.23,29.29,29.22,29.26,168222.0,28.6232,28.6819,28.6134,28.6525,168222.0
2022-10-11 13:50:00,29.26,29.37,29.24,29.31,170032.0,28.6525,28.7602,28.6329,28.7015,170032.0
2022-10-11 13:55:00,29.3,29.3,29.25,29.29,63225.0,28.6917,28.6917,28.6427,28.6819,63225.0
2022-10-11 14:00:00,29.29,29.34,29.25,29.33,87765.0,28.6819,28.7309,28.6427,28.7211,87765.0
2022-10-11 14:05:00,29.33,29.35,29.12,29.2,176746.0,28.7211,28.7407,28.5154,28.5938,176746.0
2022-10-11 14:10:00,29.2,29.25,29.15,29.24,80272.0,28.5938,28.6427,28.5448,28.6329,80272.0
2022-10-11 14:15:00,29.24,29.26,29.2,29.24,88803.0,28.6329,28.6525,28.5938,28.6329,88803.0
2022-10-11 14:20:00,29.24,29.29,29.23,29.25,58863.0,28.6329,28.6819,28.6232,28.6427,58863.0
2022-10-11 14:25:00,29.26,29.3,29.24,29.27,57758.0,28.6525,28.6917,28.6329,28.6623,57758.0
2022-10-11 14:30:00,29.26,29.33,29.26,29.29,53800.0,28.6525,28.7211,28.6525,28.6819,53800.0
2022-10-11 14:35:00,29.29,29.3,29.23,29.26,60709.0,28.6819,28.6917,28.6232,28.6525,60709.0
2022-10-11 14:40:00,29.26,29.29,29.18,29.19,50057.0,28.6525,28.6819,28.5742,28.584,50057.0
2022-10-11 14:45:00,29.19,29.19,29.01,29.06,158142.0,28.584,28.584,28.4077,28.4567,158142.0
2022-10-11 14:50:00,29.06,29.07,28.92,28.94,160662.0,28.4567,28.4665,28.3196,28.3392,160662.0
2022-10-11 14:55:00,28.94,28.97,28.88,28.91,339399.0,28.3392,28.3685,28.2804,28.3098,339399.0
2022-10-11 15:00:00,28.9,28.96,28.83,28.87,181128.0,28.3,28.3588,28.2315,28.2706,181128.0
2022-10-11 15:05:00,28.87,28.92,28.85,28.86,77057.0,28.2706,28.3196,28.251,28.2608,77057.0
2022-10-11 15:10:00,28.86,28.88,28.77,28.82,118935.0,28.2608,28.2804,28.1727,28.2217,118935.0
2022-10-11 15:15:00,28.8,28.83,28.72,28.8,108453.0,28.2021,28.2315,28.1237,28.2021,108453.0
2022-10-11 15:20:00,28.8,28.86,28.76,28.85,89905.0,28.2021,28.2608,28.1629,28.251,89905.0
2022-10-11 15:25:00,28.86,28.95,28.82,28.94,310995.0,28.2608,28.349,28.2217,28.3392,310995.0
2022-10-11 15:30:00,28.94,28.95,28.86,28.91,219305.0,28.3392,28.349,28.2608,28.3098,219305.0
2022-10-11 15:35:00,28.91,28.97,28.89,28.95,109645.0,28.3098,28.3685,28.2902,28.349,109645.0
2022-10-11 15:40:00,28.95,28.95,28.83,28.9,174620.0,28.349,28.349,28.2315,28.3,174620.0
2022-10-11 15:45:00,28.9,28.91,28.84,28.89,154921.0,28.3,28.3098,28.2412,28.2902,154921.0
2022-10-11 15:50:00,28.88,28.88,28.77,28.86,324500.0,28.2804,28.2804,28.1727,28.2608,324500.0
2022-10-11 15:55:00,28.86,28.89,28.82,28.84,480350.0,28.2608,28.2902,28.2217,28.2412,480350.0
2022-10-12 09:30:00,28.52,28.6,28.21,28.51,506918.0,27.9279,28.0062,27.6243,27.9181,506918.0
2022-10-12 09:35:00,28.52,29.02,28.52,29.0,400062.0,27.9279,28.4175,27.9279,28.3979,400062.0
2022-10-12 09:40:00,29.0,29.14,28.88,29.11,287448.0,28.3979,28.535,28.2804,28.5056,287448.0
2022-10-12 09:45:00,29.11,29.18,28.85,28.89,246857.0,28.5056,28.5742,28.251,28.2902,246857.0
2022-10-12 09:50:00,28.89,28.95,28.81,28.86,215645.0,28.2902,28.349,28.2119,28.2608,215645.0
2022-10-12 09:55:00,28.86,29.02,28.78,29.01,167974.0,28.2608,28.4175,28.1825,28.4077,167974.0
2022-10-12 10:00:00,29.03,29.23,29.03,29.12,189436.0,28.4273,28.6232,28.4273,28.5154,189436.0
2022-10-12 10:05:00,29.11,29.15,28.8,28.88,133278.0,28.5056,28.5448,28.2021,28.2804,133278.0
2022-10-12 10:10:00,28.9,28.9,28.73,28.78,113471.0,28.3,28.3,28.1335,28.1825,113471.0
2022-10-12 10:15:00,28.78,28.95,28.75,28.93,99940.0,28.1825,28.349,28.1531,28.3294,99940.0
2022-10-12 10:20:00,28.93,28.93,28.78,28.82,81021.0,28.3294,28.3294,28.1825,28.2217,81021.0
2022-10-12 10:25:00,28.82,29.0,28.81,28.94,99027.0,28.2217,28.3979,28.2119,28.3392,99027.0
2022-10-12 10:30:00,28.94,29.04,28.9,29.0,77554.0,28.3392,28.4371,28.3,28.3979,77554.0
2022-10-12 10:35:00,29.0,29.0,28.82,28.82,87217.0,28.3979,28.3979,28.2217,28.2217,87217.0
2022-10-12 10:40:00,28.82,28.85,28.77,28.81,97107.0,28.2217,28.251,28.1727,28.2119,97107.0
2022-10-12 10:45:00,28.81,28.9,28.74,28.89,84610.0,28.2119,28.3,28.1433,28.2902,84610.0
2022-10-12 10:50:00,28.89,29.0,28.89,28.98,79191.0,28.2902,28.3979,28.2902,28.3783,79191.0
2022-10-12 10:55:00,28.98,29.05,28.96,29.01,71801.0,28.3783,28.4469,28.3588,28.4077,71801.0
2022-10-12 11:00:00,29.01,29.14,29.0,29.04,133636.0,28.4077,28.535,28.3979,28.4371,133636.0
2022-10-12 11:05:00,29.03,29.13,29.02,29.12,91933.0,28.4273,28.5252,28.4175,28.5154,91933.0
2022-10-12 11:10:00,29.11,29.19,29.1,29.19,78634.0,28.5056,28.584,28.4959,28.584,78634.0
2022-10-12 11:15:00,29.19,29.29,29.19,29.27,184884.0,28.584,28.6819,28.584,28.6623,184884.0
2022-10-12 11:20:00,29.26,29.31,29.23,29.29,113577.0,28.6525,28.7015,28.6232,28.6819,113577.0
2022-10-12 11:25:00,29.29,29.29,29.18,29.22,98508.0,28.6819,28.6819,28.5742,28.6134,98508.0
2022-10-12 11:30:00,29.23,29.24,29.11,29.15,92187.0,28.6232,28.6329,28.5056,28.5448,92187.0
2022-10-12 11:35:00,29.15,29.27,29.13,29.18,70104.0,28.5448,28.6623,28.5252,28.5742,70104.0
2022-10-12 11:40:00,29.19,29.3,29.18,29.23,72204.0,28.584,28.6917,28.5742,28.6232,72204.0
2022-10-12 11:45:00,29.22,29.32,29.2,29.29,250693.0,28.6134,28.7113,28.5938,28.6819,250693.0
2022-10-12 11:50:00,29.29,29.37,29.24,29.37,75075.0,28.6819,28.7602,28.6329,28.7602,75075.0
2022-10-12 11:55:00,29.36,29.4,29.31,29.4,76316.0,28.7505,28.7896,28.7015,28.7896,76316.0
2022-10-12 12:00:00,29.41,29.41,29.32,29.37,65310.0,28.7994,28.7994,28.7113,28.7602,65310.0
2022-10-12 12:05:00,29.36,29.39,29.26,29.28,87546.0,28.7505,28.7798,28.6525,28.6721,87546.0
2022-10-12 12:10:00,29.28,29.28,29.22,29.25,56772.0,28.6721,28.6721,28.6134,28.6427,56772.0
2022-10-12 12:15:00,29.26,29.36,29.26,29.33,53411.0,28.6525,28.7505,28.6525,28.7211,53411.0
2022-10-12 12:20:00,29.33,29.34,29.25,29.26,40001.0,28.7211,28.7309,28.6427,28.6525,40001.0
2022-10-12 12:25:00,29.25,29.28,29.13,29.15,55487.0,28.6427,28.6721,28.5252,28.5448,55487.0
2022-10-12 12:30:00,29.14,29.2,29.1,29.2,64283.0,28.535,28.5938,28.4959,28.5938,64283.0
2022-10-12 12:35:00,29.19,29.21,29.11,29.12,31296.0,28.584,28.6036,28.5056,28.5154,31296.0
2022-10-12 12:40:00,29.12,29.12,29.07,29.1,40348.0,28.5154,28.5154,28.4665,28.4959,40348.0
2022-10-12 12:45:00,29.1,29.17,29.09,29.16,42553.0,28.4959,28.5644,28.4861,28.5546,42553.0
2022-10-12 12:50:00,29.16,29.2,29.16,29.2,38392.0,28.5546,28.5938,28.5546,28.5938,38392.0
2022-10-12 12:55:00,29.21,29.22,29.17,29.17,32278.0,28.6036,28.6134,28.5644,28.5644,32278.0
2022-10-12 13:00:00,29.17,29.2,29.13,29.14,47003.0,28.5644,28.5938,28.5252,28.535,47003.0
2022-10-12 13:05:00,29.14,29.27,29.13,29.21,120095.0,28.535,28.6623,28.5252,28.6036,120095.0
2022-10-12 13:10:00,29.23,29.23,29.15,29.15,40221.0,28.6232,28.6232,28.5448,28.5448,40221.0
2022-10-12 13:15:00,29.15,29.16,29.11,29.15,53769.0,28.5448,28.5546,28.5056,28.5448,53769.0
2022-10-12 13:20:00,29.15,29.23,29.14,29.2,71934.0,28.5448,28.6232,28.535,28.5938,71934.0
2022-10-12 13:25:00,29.19,29.23,29.16,29.21,51002.0,28.584,28.6232,28.5546,28.6036,51002.0
2022-10-12 13:30:00,29.21,29.22,29.11,29.14,50168.0,28.6036,28.6134,28.5056,28.535,50168.0
2022-10-12 13:35:00,29.13,29.17,29.11,29.17,73804.0,28.5252,28.5644,28.5056,28.5644,73804.0
2022-10-12 13:40:00,29.17,29.18,29.11,29.14,52090.0,28.5644,28.5742,28.5056,28.535,52090.0
2022-10-12 13:45:00,29.14,29.2,29.12,29.19,68825.0,28.535,28.5938,28.5154,28.584,68825.0
2022-10-12 13:50:00,29.2,29.2,29.11,29.16,66746.0,28.5938,28.5938,28.5056,28.5546,66746.0
2022-10-12 13:55:00,29.16,29.17,29.12,29.15,29274.0,28.5546,28.5644,28.5154,28.5448,29274.0
2022-10-12 14:00:00,29.15,29.25,29.1,29.21,151560.0,28.5448,28.6427,28.4959,28.6036,151560.0
2022-10-12 14:05:00,29.21,29.32,29.17,29.25,125662.0,28.6036,28.7113,28.5644,28.6427,125662.0
2022-10-12 14:10:00,29.26,29.36,29.21,29.33,100560.0,28.6525,28.7505,28.6036,28.7211,100560.0
2022-10-12 14:15:00,29.33,29.34,29.25,29.3,87228.0,28.7211,28.7309,28.6427,28.6917,87228.0
2022-10-12 14:20:00,29.32,29.33,29.24,29.28,69820.0,28.7113,28.7211,28.6329,28.6721,69820.0
2022-10-12 14:25:00,29.28,29.4,29.27,29.39,57278.0,28.6721,28.7896,28.6623,28.7798,57278.0
2022-10-12 14:30:00,29.39,29.43,29.31,29.35,89774.0,28.7798,28.819,28.7015,28.7407,89774.0
2022-10-12 14:35:00,29.34,29.4,29.33,29.38,95848.0,28.7309,28.7896,28.7211,28.77,95848.0
2022-10-12 14:40:00,29.39,29.41,29.34,29.35,88583.0,28.7798,28.7994,28.7309,28.7407,88583.0
2022-10-12 14:45:00,29.35,29.36,29.3,29.31,79421.0,28.7407,28.7505,28.6917,28.7015,79421.0
2022-10-12 14:50:00,29.32,29.33,29.29,29.32,62881.0,28.7113,28.7211,28.6819,28.7113,62881.0
2022-10-12 14:55:00,29.31,29.33,29.28,29.32,56770.0,28.7015,28.7211,28.6721,28.7113,56770.0
2022-10-12 15:00:00,29.31,29.34,29.27,29.3,90783.0,28.7015,28.7309,28.6623,28.6917,90783.0
2022-10-12 15:05:00,29.29,29.33,29.27,29.28,123416.0,28.6819,28.7211,28.6623,28.6721,123416.0
2022-10-12 15:10:00,29.28,29.37,29.28,29.37,107321.0,28.6721,28.7602,28.6721,28.7602,107321.0
2022-10-12 15:15:00,29.36,29.42,29.31,29.42,128323.0,28.7505,28.8092,28.7015,28.8092,128323.0
2022-10-12 15:20:00,29.42,29.43,29.37,29.39,115368.0,28.8092,28.819,28.7602,28.7798,115368.0
2022-10-12 15:25:00,29.39,29.43,29.36,29.36,117038.0,28.7798,28.819,28.7505,28.7505,117038.0
2022-10-12 15:30:00,29.36,29.38,29.31,29.38,136918.0,28.7505,28.77,28.7015,28.77,136918.0
2022-10-12 15:35:00,29.38,29.4,29.34,29.37,222881.0,28.77,28.7896,28.7309,28.7602,222881.0
2022-10-12 15:40:00,29.37,29.44,29.36,29.4,161317.0,28.7602,28.8288,28.7505,28.7896,161317.0
2022-10-12 15:45:00,29.39,29.43,29.35,29.38,270797.0,28.7798,28.819,28.7407,28.77,270797.0
2022-10-12 15:50:00,29.37,29.43,29.34,29.35,442217.0,28.7602,28.819,28.7309,28.7407,442217.0
2022-10-12 15:55:00,29.34,29.35,29.21,29.22,769078.0,28.7309,28.7407,28.6036,28.6134,769078.0
2022-10-13 09:30:00,29.33,29.36,28.58,28.68,937661.0,28.7211,28.7505,27.9866,28.0846,937661.0
2022-10-13 09:35:00,28.67,28.89,28.52,28.59,872118.0,28.0748,28.2902,27.9279,27.9964,872118.0
2022-10-13 09:40:00,28.6,29.24,28.52,29.1,784644.0,28.0062,28.6329,27.9279,28.4959,784644.0
2022-10-13 09:45:00,29.1,29.98,29.07,29.88,926921.0,28.4959,29.3576,28.4665,29.2597,926921.0
2022-10-13 09:50:00,29.87,30.29,29.73,30.12,946985.0,29.2499,29.6611,29.1128,29.4947,946985.0
2022-10-13 09:55:00,30.12,30.27,29.87,29.95,558617.0,29.4947,29.6416,29.2499,29.3282,558617.0
2022-10-13 10:00:00,29.95,30.01,29.58,29.68,563278.0,29.3282,29.387,28.9659,29.0638,563278.0
2022-10-13 10:05:00,29.67,29.96,29.62,29.88,380216.0,29.054,29.338,29.0051,29.2597,380216.0
2022-10-13 10:10:00,29.87,30.07,29.74,30.01,337648.0,29.2499,29.4457,29.1226,29.387,337648.0
2022-10-13 10:15:00,30.01,30.13,29.94,29.95,327032.0,29.387,29.5045,29.3184,29.3282,327032.0
2022-10-13 10:20:00,29.95,30.05,29.76,29.86,349820.0,29.3282,29.4261,29.1421,29.2401,349820.0
2022-10-13 10:25:00,29.86,29.87,29.53,29.53,405910.0,29.2401,29.2499,28.9169,28.9169,405910.0
2022-10-13 10:30:00,29.54,29.55,29.36,29.42,401209.0,28.9267,28.9365,28.7505,28.8092,401209.0
2022-10-13 10:35:00,29.42,29.42,29.14,29.29,689603.0,28.8092,28.8092,28.535,28.6819,689603.0
2022-10-13 10:40:00,29.3,29.41,29.09,29.28,594650.0,28.6917,28.7994,28.4861,28.6721,594650.0
2022-10-13 10:45:00,29.29,29.46,29.23,29.38,385980.0,28.6819,28.8484,28.6232,28.77,385980.0
2022-10-13 10:50:00,29.39,29.44,29.24,29.4,265942.0,28.7798,28.8288,28.6329,28.7896,265942.0
2022-10-13 10:55:00,29.4,29.75,29.36,29.73,573056.0,28.7896,29.1324,28.7505,29.1128,573056.0
2022-10-13 11:00:00,29.72,29.89,29.64,29.88,404339.0,29.103,29.2694,29.0246,29.2597,404339.0
2022-10-13 11:05:00,29.89,30.06,29.81,30.02,280529.0,29.2694,29.4359,29.1911,29.3968,280529.0
2022-10-13 11:10:00,30.01,30.31,29.98,30.31,432925.0,29.387,29.6807,29.3576,29.6807,432925.0
2022-10-13 11:15:00,30.32,30.75,30.25,30.57,617873.0,29.6905,30.1116,29.622,29.9353,617873.0
2022-10-13 11:20:00,30.58,30.91,30.58,30.63,447164.0,29.9451,30.2683,29.9451,29.9941,447164.0
2022-10-13 11:25:00,30.64,30.64,30.4,30.54,292706.0,30.0039,30.0039,29.7689,29.906,292706.0
2022-10-13 11:30:00,30.56,30.66,30.4,30.47,180874.0,29.9255,30.0235,29.7689,29.8374,180874.0
2022-10-13 11:35:00,30.48,30.9,30.48,30.87,295249.0,29.8472,30.2585,29.8472,30.2291,295249.0
2022-10-13 11:40:00,30.89,31.02,30.61,30.66,509637.0,30.2487,30.376,29.9745,30.0235,509637.0
2022-10-13 11:45:00,30.66,30.68,30.44,30.56,273611.0,30.0235,30.043,29.808,29.9255,273611.0
2022-10-13 11:50:00,30.56,30.79,30.54,30.76,123536.0,29.9255,30.1508,29.906,30.1214,123536.0
2022-10-13 11:55:00,30.77,30.84,30.63,30.68,195606.0,30.1312,30.1997,29.9941,30.043,195606.0
2022-10-13 12:00:00,30.68,30.78,30.59,30.76,220106.0,30.043,30.141,29.9549,30.1214,220106.0
2022-10-13 12:05:00,30.77,30.79,30.65,30.66,143724.0,30.1312,30.1508,30.0137,30.0235,143724.0
2022-10-13 12:10:00,30.66,30.67,30.44,30.46,170261.0,30.0235,30.0333,29.808,29.8276,170261.0
2022-10-13 12:15:00,30.47,30.5,30.3,30.33,184366.0,29.8374,29.8668,29.6709,29.7003,184366.0
2022-10-13 12:20:00,30.31,30.4,30.22,30.37,145782.0,29.6807,29.7689,29.5926,29.7395,145782.0
2022-10-13 12:25:00,30.37,30.44,30.33,30.36,86141.0,29.7395,29.808,29.7003,29.7297,86141.0
2022-10-13 12:30:00,30.37,30.41,30.3,30.37,82739.0,29.7395,29.7787,29.6709,29.7395,82739.0
2022-10-13 12:35:00,30.39,30.41,30.3,30.32,116193.0,29.7591,29.7787,29.6709,29.6905,116193.0
2022-10-13 12:40:00,30.31,30.51,30.31,30.45,155922.0,29.6807,29.8766,29.6807,29.8178,155922.0
2022-10-13 12:45:00,30.46,30.47,30.38,30.45,80597.0,29.8276,29.8374,29.7493,29.8178,80597.0
2022-10-13 12:50:00,30.44,30.52,30.4,30.43,114595.0,29.808,29.8864,29.7689,29.7982,114595.0
2022-10-13 12:55:00,30.42,30.5,30.34,30.46,145415.0,29.7884,29.8668,29.7101,29.8276,145415.0
2022-10-13 13:00:00,30.47,30.52,30.41,30.49,111085.0,29.8374,29.8864,29.7787,29.857,111085.0
2022-10-13 13:05:00,30.48,30.5,30.43,30.46,96758.0,29.8472,29.8668,29.7982,29.8276,96758.0
2022-10-13 13:10:00,30.46,30.55,30.44,30.49,143734.0,29.8276,29.9157,29.808,29.857,143734.0
2022-10-13 13:15:00,30.49,30.53,30.44,30.51,62814.0,29.857,29.8962,29.808,29.8766,62814.0
2022-10-13 13:20:00,30.5,30.68,30.5,30.66,121597.0,29.8668,30.043,29.8668,30.0235,121597.0
2022-10-13 13:25:00,30.65,30.75,30.63,30.66,162980.0,30.0137,30.1116,29.9941,30.0235,162980.0
2022-10-13 13:30:00,30.66,30.79,30.65,30.77,144416.0,30.0235,30.1508,30.0137,30.1312,144416.0
2022-10-13 13:35:00,30.77,30.78,30.67,30.71,88876.0,30.1312,30.141,30.0333,30.0724,88876.0
2022-10-13 13:40:00,30.72,30.74,30.63,30.66,84128.0,30.0822,30.1018,29.9941,30.0235,84128.0
2022-10-13 13:45:00,30.66,30.66,30.52,30.54,202402.0,30.0235,30.0235,29.8864,29.906,202402.0
2022-10-13 13:50:00,30.55,30.55,30.47,30.52,177094.0,29.9157,29.9157,29.8374,29.8864,177094.0
2022-10-13 13:55:00,30.52,30.62,30.47,30.62,105311.0,29.8864,29.9843,29.8374,29.9843,105311.0
2022-10-13 14:00:00,30.61,30.61,30.48,30.53,83137.0,29.9745,29.9745,29.8472,29.8962,83137.0
2022-10-13 14:05:00,30.53,30.59,30.5,30.57,65385.0,29.8962,29.9549,29.8668,29.9353,65385.0
2022-10-13 14:10:00,30.56,30.64,30.53,30.62,45073.0,29.9255,30.0039,29.8962,29.9843,45073.0
2022-10-13 14:15:00,30.63,30.67,30.62,30.66,64084.0,29.9941,30.0333,29.9843,30.0235,64084.0
2022-10-13 14:20:00,30.66,30.7,30.63,30.65,82115.0,30.0235,30.0626,29.9941,30.0137,82115.0
2022-10-13 14:25:00,30.65,30.65,30.49,30.51,114747.0,30.0137,30.0137,29.857,29.8766,114747.0
2022-10-13 14:30:00,30.5,30.55,30.47,30.51,91313.0,29.8668,29.9157,29.8374,29.8766,91313.0
2022-10-13 14:35:00,30.51,30.62,30.51,30.59,66140.0,29.8766,29.9843,29.8766,29.9549,66140.0
2022-10-13 14:40:00,30.59,30.6,30.54,30.56,87313.0,29.9549,29.9647,29.906,29.9255,87313.0
2022-10-13 14:45:00,30.55,30.62,30.53,30.59,89190.0,29.9157,29.9843,29.8962,29.9549,89190.0
2022-10-13 14:50:00,30.58,30.64,30.56,30.62,109469.0,29.9451,30.0039,29.9255,29.9843,109469.0
2022-10-13 14:55:00,30.62,30.69,30.61,30.66,126224.0,29.9843,30.0528,29.9745,30.0235,126224.0
2022-10-13 15:00:00,30.65,30.66,30.58,30.64,98284.0,30.0137,30.0235,29.9451,30.0039,98284.0
2022-10-13 15:05:00,30.64,30.68,30.53,30.66,332165.0,30.0039,30.043,29.8962,30.0235,332165.0
2022-10-13 15:10:00,30.66,30.67,30.57,30.58,182978.0,30.0235,30.0333,29.9353,29.9451,182978.0
2022-10-13 15:15:00,30.57,30.69,30.54,30.67,130125.0,29.9353,30.0528,29.906,30.0333,130125.0
2022-10-13 15:20:00,30.68,30.77,30.63,30.74,149823.0,30.043,30.1312,29.9941,30.1018,149823.0
2022-10-13 15:25:00,30.73,30.74,30.63,30.66,126580.0,30.092,30.1018,29.9941,30.0235,126580.0
2022-10-13 15:30:00,30.66,30.79,30.58,30.63,201322.0,30.0235,30.1508,29.9451,29.9941,201322.0
2022-10-13 15:35:00,30.62,30.65,30.57,30.64,208586.0,29.9843,30.0137,29.9353,30.0039,208586.0
2022-10-13 15:40:00,30.64,30.64,30.51,30.55,203729.0,30.0039,30.0039,29.8766,29.9157,203729.0
2022-10-13 15:45:00,30.55,30.59,30.51,30.52,229447.0,29.9157,29.9549,29.8766,29.8864,229447.0
2022-10-13 15:50:00,30.51,30.53,30.42,30.45,400156.0,29.8766,29.8962,29.7884,29.8178,400156.0
2022-10-13 15:55:00,30.46,30.46,30.35,30.38,714640.0,29.8276,29.8276,29.7199,29.7493,714640.0
2022-10-14 09:30:00,31.59,31.92,31.2,31.69,1291363.0,30.9342,31.2573,30.5523,31.0321,1291363.0
2022-10-14 09:35:00,31.67,31.91,31.58,31.81,1314898.0,31.0125,31.2475,30.9244,31.1496,1314898.0
2022-10-14 09:40:00,31.82,31.82,31.31,31.41,749801.0,31.1594,31.1594,30.66,30.7579,749801.0
2022-10-14 09:45:00,31.41,31.55,31.25,31.41,560318.0,30.7579,30.895,30.6012,30.7579,560318.0
2022-10-14 09:50:00,31.41,31.61,31.32,31.6,445669.0,30.7579,30.9537,30.6698,30.9439,445669.0
2022-10-14 09:55:00,31.6,31.82,31.54,31.59,418557.0,30.9439,31.1594,30.8852,30.9342,418557.0
2022-10-14 10:00:00,31.59,31.59,31.21,31.51,553052.0,30.9342,30.9342,30.562,30.8558,553052.0
2022-10-14 10:05:00,31.51,31.68,31.2,31.25,300192.0,30.8558,31.0223,30.5523,30.6012,300192.0
2022-10-14 10:10:00,31.26,31.34,31.02,31.08,370353.0,30.611,30.6893,30.376,30.4347,370353.0
2022-10-14 10:15:00,31.08,31.42,31.08,31.33,330810.0,30.4347,30.7677,30.4347,30.6796,330810.0
2022-10-14 10:20:00,31.32,31.32,31.01,31.01,239167.0,30.6698,30.6698,30.3662,30.3662,239167.0
2022-10-14 10:25:00,31.02,31.19,30.86,31.11,497858.0,30.376,30.5425,30.2193,30.4641,497858.0
2022-10-14 10:30:00,31.11,31.19,31.01,31.08,449370.0,30.4641,30.5425,30.3662,30.4347,449370.0
2022-10-14 10:35:00,31.08,31.41,31.05,31.38,278498.0,30.4347,30.7579,30.4054,30.7285,278498.0
2022-10-14 10:40:00,31.39,31.47,31.15,31.15,301276.0,30.7383,30.8166,30.5033,30.5033,301276.0
2022-10-14 10:45:00,31.15,31.31,31.14,31.29,229670.0,30.5033,30.66,30.4935,30.6404,229670.0
2022-10-14 10:50:00,31.3,31.45,31.28,31.41,265675.0,30.6502,30.7971,30.6306,30.7579,265675.0
2022-10-14 10:55:00,31.4,31.47,31.35,31.43,158153.0,30.7481,30.8166,30.6991,30.7775,158153.0
2022-10-14 11:00:00,31.44,31.6,31.44,31.58,376852.0,30.7873,30.9439,30.7873,30.9244,376852.0
2022-10-14 11:05:00,31.58,31.65,31.43,31.48,227048.0,30.9244,30.9929,30.7775,30.8264,227048.0
2022-10-14 11:10:00,31.49,31.51,31.36,31.37,159935.0,30.8362,30.8558,30.7089,30.7187,159935.0
2022-10-14 11:15:00,31.36,31.38,31.22,31.27,206277.0,30.7089,30.7285,30.5718,30.6208,206277.0
2022-10-14 11:20:00,31.28,31.5,31.26,31.48,212788.0,30.6306,30.846,30.611,30.8264,212788.0
2022-10-14 11:25:00,31.49,31.55,31.38,31.4,183908.0,30.8362,30.895,30.7285,30.7481,183908.0
2022-10-14 11:30:00,31.4,31.43,31.29,31.37,169784.0,30.7481,30.7775,30.6404,30.7187,169784.0
2022-10-14 11:35:00,31.38,31.41,31.23,31.3,138388.0,30.7285,30.7579,30.5816,30.6502,138388.0
2022-10-14 11:40:00,31.31,31.39,31.24,31.28,153174.0,30.66,30.7383,30.5914,30.6306,153174.0
2022-10-14 11:45:00,31.28,31.28,31.16,31.21,176058.0,30.6306,30.6306,30.5131,30.562,176058.0
2022-10-14 11:50:00,31.21,31.26,31.12,31.24,162531.0,30.562,30.611,30.4739,30.5914,162531.0
2022-10-14 11:55:00,31.23,31.31,31.21,31.21,118349.0,30.5816,30.66,30.562,30.562,118349.0
2022-10-14 12:00:00,31.21,31.34,31.19,31.32,156546.0,30.562,30.6893,30.5425,30.6698,156546.0
2022-10-14 12:05:00,31.31,31.33,31.15,31.15,210803.0,30.66,30.6796,30.5033,30.5033,210803.0
2022-10-14 12:10:00,31.15,31.25,31.14,31.14,99585.0,30.5033,30.6012,30.4935,30.4935,99585.0
2022-10-14 12:15:00,31.14,31.25,31.08,31.23,95552.0,30.4935,30.6012,30.4347,30.5816,95552.0
2022-10-14 12:20:00,31.23,31.3,31.18,31.28,166777.0,30.5816,30.6502,30.5327,30.6306,166777.0
2022-10-14 12:25:00,31.29,31.35,31.27,31.3,114628.0,30.6404,30.6991,30.6208,30.6502,114628.0
2022-10-14 12:30:00,31.3,31.32,31.19,31.25,108338.0,30.6502,30.6698,30.5425,30.6012,108338.0
2022-10-14 12:35:00,31.25,31.4,31.23,31.38,144864.0,30.6012,30.7481,30.5816,30.7285,144864.0
2022-10-14 12:40:00,31.37,31.44,31.37,31.42,65271.0,30.7187,30.7873,30.7187,30.7677,65271.0
2022-10-14 12:45:00,31.41,31.42,31.28,31.29,110145.0,30.7579,30.7677,30.6306,30.6404,110145.0
2022-10-14 12:50:00,31.3,31.34,31.23,31.31,96413.0,30.6502,30.6893,30.5816,30.66,96413.0
2022-10-14 12:55:00,31.31,31.32,31.25,31.28,80387.0,30.66,30.6698,30.6012,30.6306,80387.0
2022-10-14 13:00:00,31.28,31.38,31.26,31.35,111340.0,30.6306,30.7285,30.611,30.6991,111340.0
2022-10-14 13:05:00,31.34,31.35,31.22,31.22,94317.0,30.6893,30.6991,30.5718,30.5718,94317.0
2022-10-14 13:10:00,31.23,31.27,31.19,31.2,121711.0,30.5816,30.6208,30.5425,30.5523,121711.0
2022-10-14 13:15:00,31.21,31.27,31.2,31.25,86359.0,30.562,30.6208,30.5523,30.6012,86359.0
2022-10-14 13:20:00,31.25,31.3,31.2,31.29,95122.0,30.6012,30.6502,30.5523,30.6404,95122.0
2022-10-14 13:25:00,31.28,31.29,31.2,31.25,105567.0,30.6306,30.6404,30.5523,30.6012,105567.0
2022-10-14 13:30:00,31.24,31.27,31.22,31.23,82689.0,30.5914,30.6208,30.5718,30.5816,82689.0
2022-10-14 13:35:00,31.22,31.26,31.2,31.22,178175.0,30.5718,30.611,30.5523,30.5718,178175.0
2022-10-14 13:40:00,31.21,31.25,31.17,31.19,124710.0,30.562,30.6012,30.5229,30.5425,124710.0
2022-10-14 13:45:00,31.19,31.23,31.18,31.22,175860.0,30.5425,30.5816,30.5327,30.5718,175860.0
2022-10-14 13:50:00,31.22,31.32,31.21,31.29,142445.0,30.5718,30.6698,30.562,30.6404,142445.0
2022-10-14 13:55:00,31.29,31.38,31.28,31.37,95164.0,30.6404,30.7285,30.6306,30.7187,95164.0
2022-10-14 14:00:00,31.37,31.37,31.27,31.28,91462.0,30.7187,30.7187,30.6208,30.6306,91462.0
2022-10-14 14:05:00,31.29,31.32,31.23,31.3,106370.0,30.6404,30.6698,30.5816,30.6502,106370.0
2022-10-14 14:10:00,31.3,31.34,31.27,31.29,80000.0,30.6502,30.6893,30.6208,30.6404,80000.0
2022-10-14 14:15:00,31.28,31.29,31.19,31.2,112988.0,30.6306,30.6404,30.5425,30.5523,112988.0
2022-10-14 14:20:00,31.2,31.23,31.2,31.23,119666.0,30.5523,30.5816,30.5523,30.5816,119666.0
2022-10-14 14:25:00,31.23,31.25,31.18,31.24,121073.0,30.5816,30.6012,30.5327,30.5914,121073.0
2022-10-14 14:30:00,31.23,31.27,31.2,31.22,105700.0,30.5816,30.6208,30.5523,30.5718,105700.0
2022-10-14 14:35:00,31.23,31.26,31.2,31.21,136970.0,30.5816,30.611,30.5523,30.562,136970.0
2022-10-14 14:40:00,31.21,31.27,31.18,31.24,234048.0,30.562,30.6208,30.5327,30.5914,234048.0
2022-10-14 14:45:00,31.24,31.26,31.2,31.26,288181.0,30.5914,30.611,30.5523,30.611,288181.0
2022-10-14 14:50:00,31.24,31.26,31.21,31.23,134840.0,30.5914,30.611,30.562,30.5816,134840.0
2022-10-14 14:55:00,31.22,31.26,31.2,31.25,82561.0,30.5718,30.611,30.5523,30.6012,82561.0
2022-10-14 15:00:00,31.25,31.32,31.24,31.3,162938.0,30.6012,30.6698,30.5914,30.6502,162938.0
2022-10-14 15:05:00,31.3,31.31,31.2,31.21,154211.0,30.6502,30.66,30.5523,30.562,154211.0
2022-10-14 15:10:00,31.2,31.25,31.18,31.18,256213.0,30.5523,30.6012,30.5327,30.5327,256213.0
2022-10-14 15:15:00,31.18,31.18,31.11,31.15,173790.0,30.5327,30.5327,30.4641,30.5033,173790.0
2022-10-14 15:20:00,31.16,31.23,31.12,31.21,148424.0,30.5131,30.5816,30.4739,30.562,148424.0
2022-10-14 15:25:00,31.21,31.24,31.16,31.2,183345.0,30.562,30.5914,30.5131,30.5523,183345.0
2022-10-14 15:30:00,31.21,31.26,31.18,31.26,292002.0,30.562,30.611,30.5327,30.611,292002.0
2022-10-14 15:35:00,31.25,31.26,31.17,31.21,242257.0,30.6012,30.611,30.5229,30.562,242257.0
2022-10-14 15:40:00,31.21,31.24,31.16,31.23,262197.0,30.562,30.5914,30.5131,30.5816,262197.0
2022-10-14 15:45:00,31.23,31.23,31.14,31.19,282404.0,30.5816,30.5816,30.4935,30.5425,282404.0
2022-10-14 15:50:00,31.2,31.25,31.14,31.15,509569.0,30.5523,30.6012,30.4935,30.5033,509569.0
2022-10-14 15:55:00,31.16,31.16,31.03,31.12,760700.0,30.5131,30.5131,30.3858,30.4739,760700.0
2022-10-17 09:30:00,31.98,32.12,31.7,31.72,577461.0,31.3161,31.4532,31.0419,31.0615,577461.0
2022-10-17 09:35:00,31.7,31.92,31.67,31.91,275850.0,31.0419,31.2573,31.0125,31.2475,275850.0
2022-10-17 09:40:00,31.91,32.04,31.66,31.68,320650.0,31.2475,31.3748,31.0027,31.0223,320650.0
2022-10-17 09:45:00,31.67,31.68,31.35,31.39,445445.0,31.0125,31.0223,30.6991,30.7383,445445.0
2022-10-17 09:50:00,31.39,31.48,31.33,31.43,271252.0,30.7383,30.8264,30.6796,30.7775,271252.0
2022-10-17 09:55:00,31.44,31.46,31.16,31.19,209838.0,30.7873,30.8069,30.5131,30.5425,209838.0
2022-10-17 10:00:00,31.2,31.28,31.1,31.19,276711.0,30.5523,30.6306,30.4543,30.5425,276711.0
2022-10-17 10:05:00,31.19,31.2,31.06,31.08,219100.0,30.5425,30.5523,30.4152,30.4347,219100.0
2022-10-17 10:10:00,31.09,31.37,31.04,31.37,288689.0,30.4445,30.7187,30.3956,30.7187,288689.0
2022-10-17 10:15:00,31.37,31.44,31.32,31.43,227396.0,30.7187,30.7873,30.6698,30.7775,227396.0
2022-10-17 10:20:00,31.43,31.5,31.36,31.44,174504.0,30.7775,30.846,30.7089,30.7873,174504.0
2022-10-17 10:25:00,31.43,31.44,31.3,31.33,100756.0,30.7775,30.7873,30.6502,30.6796,100756.0
2022-10-17 10:30:00,31.34,31.38,31.22,31.25,219574.0,30.6893,30.7285,30.5718,30.6012,219574.0
2022-10-17 10:35:00,31.25,31.34,31.17,31.24,140499.0,30.6012,30.6893,30.5229,30.5914,140499.0
2022-10-17 10:40:00,31.24,31.24,31.03,31.07,408858.0,30.5914,30.5914,30.3858,30.425,408858.0
2022-10-17 10:45:00,31.07,31.14,31.01,31.05,309396.0,30.425,30.4935,30.3662,30.4054,309396.0
2022-10-17 10:50:00,31.05,31.05,30.81,30.87,428986.0,30.4054,30.4054,30.1703,30.2291,428986.0
2022-10-17 10:55:00,30.87,30.89,30.72,30.8,316901.0,30.2291,30.2487,30.0822,30.1606,316901.0
2022-10-17 11:00:00,30.8,30.99,30.79,30.96,164188.0,30.1606,30.3466,30.1508,30.3172,164188.0
2022-10-17 11:05:00,30.95,30.98,30.79,30.81,107805.0,30.3074,30.3368,30.1508,30.1703,107805.0
2022-10-17 11:10:00,30.82,31.01,30.8,30.98,148813.0,30.1801,30.3662,30.1606,30.3368,148813.0
2022-10-17 11:15:00,30.99,30.99,30.89,30.91,103001.0,30.3466,30.3466,30.2487,30.2683,103001.0
2022-10-17 11:20:00,30.92,31.05,30.91,31.04,93063.0,30.2781,30.4054,30.2683,30.3956,93063.0
2022-10-17 11:25:00,31.04,31.11,31.02,31.09,137107.0,30.3956,30.4641,30.376,30.4445,137107.0
2022-10-17 11:30:00,31.09,31.11,31.02,31.08,141150.0,30.4445,30.4641,30.376,30.4347,141150.0
2022-10-17 11:35:00,31.07,31.1,31.0,31.03,103956.0,30.425,30.4543,30.3564,30.3858,103956.0
2022-10-17 11:40:00,31.04,31.09,31.01,31.08,91826.0,30.3956,30.4445,30.3662,30.4347,91826.0
2022-10-17 11:45:00,31.09,31.09,30.97,31.06,138044.0,30.4445,30.4445,30.327,30.4152,138044.0
2022-10-17 11:50:00,31.05,31.11,31.0,31.09,168748.0,30.4054,30.4641,30.3564,30.4445,168748.0
2022-10-17 11:55:00,31.1,31.11,31.01,31.03,98480.0,30.4543,30.4641,30.3662,30.3858,98480.0
2022-10-17 12:00:00,31.03,31.08,31.01,31.04,82367.0,30.3858,30.4347,30.3662,30.3956,82367.0
2022-10-17 12:05:00,31.04,31.09,31.03,31.07,116437.0,30.3956,30.4445,30.3858,30.425,116437.0
2022-10-17 12:10:00,31.05,31.06,30.94,31.01,91160.0,30.4054,30.4152,30.2976,30.3662,91160.0
2022-10-17 12:15:00,31.01,31.04,30.92,30.94,48248.0,30.3662,30.3956,30.2781,30.2976,48248.0
2022-10-17 12:20:00,30.94,31.0,30.91,30.99,71245.0,30.2976,30.3564,30.2683,30.3466,71245.0
2022-10-17 12:25:00,30.98,31.06,30.98,31.02,53875.0,30.3368,30.4152,30.3368,30.376,53875.0
2022-10-17 12:30:00,31.02,31.04,30.99,31.03,47789.0,30.376,30.3956,30.3466,30.3858,47789.0
2022-10-17 12:35:00,31.03,31.12,31.0,31.1,103648.0,30.3858,30.4739,30.3564,30.4543,103648.0
2022-10-17 12:40:00,31.1,31.11,30.98,31.02,104068.0,30.4543,30.4641,30.3368,30.376,104068.0
2022-10-17 12:45:00,31.02,31.05,30.95,31.04,76849.0,30.376,30.4054,30.3074,30.3956,76849.0
2022-10-17 12:50:00,31.04,31.05,31.0,31.04,56465.0,30.3956,30.4054,30.3564,30.3956,56465.0
2022-10-17 12:55:00,31.03,31.04,30.97,31.02,40005.0,30.3858,30.3956,30.327,30.376,40005.0
2022-10-17 13:00:00,31.02,31.03,30.93,30.96,61745.0,30.376,30.3858,30.2879,30.3172,61745.0
2022-10-17 13:05:00,30.96,31.03,30.96,31.01,62593.0,30.3172,30.3858,30.3172,30.3662,62593.0
2022-10-17 13:10:00,31.01,31.05,30.99,31.03,35104.0,30.3662,30.4054,30.3466,30.3858,35104.0
2022-10-17 13:15:00,31.03,31.08,31.01,31.02,68643.0,30.3858,30.4347,30.3662,30.376,68643.0
2022-10-17 13:20:00,31.01,31.11,31.0,31.1,151703.0,30.3662,30.4641,30.3564,30.4543,151703.0
2022-10-17 13:25:00,31.1,31.15,31.08,31.14,84140.0,30.4543,30.5033,30.4347,30.4935,84140.0
2022-10-17 13:30:00,31.14,31.17,31.12,31.16,65992.0,30.4935,30.5229,30.4739,30.5131,65992.0
2022-10-17 13:35:00,31.16,31.19,31.15,31.16,69789.0,30.5131,30.5425,30.5033,30.5131,69789.0
2022-10-17 13:40:00,31.17,31.21,31.14,31.19,57788.0,30.5229,30.562,30.4935,30.5425,57788.0
2022-10-17 13:45:00,31.19,31.27,31.18,31.25,97946.0,30.5425,30.6208,30.5327,30.6012,97946.0
2022-10-17 13:50:00,31.26,31.27,31.22,31.23,63253.0,30.611,30.6208,30.5718,30.5816,63253.0
2022-10-17 13:55:00,31.23,31.24,31.13,31.15,123805.0,30.5816,30.5914,30.4837,30.5033,123805.0
2022-10-17 14:00:00,31.15,31.17,31.09,31.12,86010.0,30.5033,30.5229,30.4445,30.4739,86010.0
2022-10-17 14:05:00,31.12,31.13,31.08,31.09,60100.0,30.4739,30.4837,30.4347,30.4445,60100.0
2022-10-17 14:10:00,31.09,31.15,31.06,31.14,149899.0,30.4445,30.5033,30.4152,30.4935,149899.0
2022-10-17 14:15:00,31.13,31.25,31.1,31.25,140899.0,30.4837,30.6012,30.4543,30.6012,140899.0
2022-10-17 14:20:00,31.25,31.25,31.2,31.25,61842.0,30.6012,30.6012,30.5523,30.6012,61842.0
2022-10-17 14:25:00,31.25,31.29,31.2,31.29,72061.0,30.6012,30.6404,30.5523,30.6404,72061.0
2022-10-17 14:30:00,31.29,31.3,31.2,31.22,195371.0,30.6404,30.6502,30.5523,30.5718,195371.0
2022-10-17 14:35:00,31.22,31.31,31.21,31.3,144704.0,30.5718,30.66,30.562,30.6502,144704.0
2022-10-17 14:40:00,31.3,31.38,31.29,31.37,125286.0,30.6502,30.7285,30.6404,30.7187,125286.0
2022-10-17 14:45:00,31.37,31.37,31.28,31.28,142083.0,30.7187,30.7187,30.6306,30.6306,142083.0
2022-10-17 14:50:00,31.28,31.3,31.25,31.27,46610.0,30.6306,30.6502,30.6012,30.6208,46610.0
2022-10-17 14:55:00,31.26,31.3,31.24,31.25,71179.0,30.611,30.6502,30.5914,30.6012,71179.0
2022-10-17 15:00:00,31.24,31.24,31.1,31.13,136811.0,30.5914,30.5914,30.4543,30.4837,136811.0
2022-10-17 15:05:00,31.13,31.16,31.09,31.13,84179.0,30.4837,30.5131,30.4445,30.4837,84179.0
2022-10-17 15:10:00,31.12,31.16,31.09,31.14,75790.0,30.4739,30.5131,30.4445,30.4935,75790.0
2022-10-17 15:15:00,31.14,31.15,31.06,31.11,72279.0,30.4935,30.5033,30.4152,30.4641,72279.0
2022-10-17 15:20:00,31.1,31.16,31.06,31.14,129113.0,30.4543,30.5131,30.4152,30.4935,129113.0
2022-10-17 15:25:00,31.14,31.14,31.03,31.08,212873.0,30.4935,30.4935,30.3858,30.4347,212873.0
2022-10-17 15:30:00,31.08,31.14,31.06,31.12,128313.0,30.4347,30.4935,30.4152,30.4739,128313.0
2022-10-17 15:35:00,31.12,31.16,31.11,31.13,126787.0,30.4739,30.5131,30.4641,30.4837,126787.0
2022-10-17 15:40:00,31.13,31.23,31.11,31.23,162485.0,30.4837,30.5816,30.4641,30.5816,162485.0
2022-10-17 15:45:00,31.23,31.26,31.16,31.18,373627.0,30.5816,30.611,30.5131,30.5327,373627.0
2022-10-17 15:50:00,31.18,31.26,31.18,31.21,328399.0,30.5327,30.611,30.5327,30.562,328399.0
2022-10-17 15:55:00,31.21,31.22,31.08,31.14,678488.0,30.562,30.5718,30.4347,30.4935,678488.0
2022-10-18 09:30:00,31.96,32.08,31.74,31.8,595174.0,31.2965,31.414,31.081,31.1398,595174.0
2022-10-18 09:35:00,31.79,32.08,31.78,31.95,393609.0,31.13,31.414,31.1202,31.2867,393609.0
2022-10-18 09:40:00,31.95,31.96,31.69,31.85,200688.0,31.2867,31.2965,31.0321,31.1888,200688.0
2022-10-18 09:45:00,31.85,31.85,31.59,31.78,200256.0,31.1888,31.1888,30.9342,31.1202,200256.0
2022-10-18 09:50:00,31.79,31.99,31.65,31.68,209915.0,31.13,31.3259,30.9929,31.0223,209915.0
2022-10-18 09:55:00,31.69,31.81,31.66,31.81,289598.0,31.0321,31.1496,31.0027,31.1496,289598.0
2022-10-18 10:00:00,31.81,31.99,31.79,31.96,235651.0,31.1496,31.3259,31.13,31.2965,235651.0
2022-10-18 10:05:00,31.96,31.96,31.79,31.86,87012.0,31.2965,31.2965,31.13,31.1985,87012.0
2022-10-18 10:10:00,31.86,31.86,31.65,31.65,108181.0,31.1985,31.1985,30.9929,30.9929,108181.0
2022-10-18 10:15:00,31.65,31.71,31.56,31.58,173602.0,30.9929,31.0517,30.9048,30.9244,173602.0
2022-10-18 10:20:00,31.58,31.68,31.54,31.65,123527.0,30.9244,31.0223,30.8852,30.9929,123527.0
2022-10-18 10:25:00,31.66,31.7,31.56,31.58,115337.0,31.0027,31.0419,30.9048,30.9244,115337.0
2022-10-18 10:30:00,31.58,31.6,31.52,31.57,89524.0,30.9244,30.9439,30.8656,30.9146,89524.0
2022-10-18 10:35:00,31.58,31.58,31.46,31.52,97990.0,30.9244,30.9244,30.8069,30.8656,97990.0
2022-10-18 10:40:00,31.52,31.6,31.5,31.57,63911.0,30.8656,30.9439,30.846,30.9146,63911.0
2022-10-18 10:45:00,31.56,31.66,31.54,31.64,61196.0,30.9048,31.0027,30.8852,30.9831,61196.0
2022-10-18 10:50:00,31.64,31.65,31.58,31.62,84858.0,30.9831,30.9929,30.9244,30.9635,84858.0
2022-10-18 10:55:00,31.61,31.61,31.52,31.54,78509.0,30.9537,30.9537,30.8656,30.8852,78509.0
2022-10-18 11:00:00,31.53,31.65,31.48,31.64,98330.0,30.8754,30.9929,30.8264,30.9831,98330.0
2022-10-18 11:05:00,31.63,31.66,31.52,31.58,73005.0,30.9733,31.0027,30.8656,30.9244,73005.0
2022-10-18 11:10:00,31.58,31.63,31.5,31.53,74754.0,30.9244,30.9733,30.846,30.8754,74754.0
2022-10-18 11:15:00,31.52,31.56,31.48,31.49,204697.0,30.8656,30.9048,30.8264,30.8362,204697.0
2022-10-18 11:20:00,31.5,31.53,31.41,31.43,106399.0,30.846,30.8754,30.7579,30.7775,106399.0
2022-10-18 11:25:00,31.43,31.48,31.38,31.43,124134.0,30.7775,30.8264,30.7285,30.7775,124134.0
2022-10-18 11:30:00,31.42,31.48,31.4,31.46,63092.0,30.7677,30.8264,30.7481,30.8069,63092.0
2022-10-18 11:35:00,31.47,31.48,31.36,31.4,138415.0,30.8166,30.8264,30.7089,30.7481,138415.0
2022-10-18 11:40:00,31.41,31.42,31.34,31.42,162747.0,30.7579,30.7677,30.6893,30.7677,162747.0
2022-10-18 11:45:00,31.42,31.52,31.41,31.48,77597.0,30.7677,30.8656,30.7579,30.8264,77597.0
2022-10-18 11:50:00,31.48,31.62,31.47,31.58,141403.0,30.8264,30.9635,30.8166,30.9244,141403.0
2022-10-18 11:55:00,31.58,31.66,31.54,31.62,131992.0,30.9244,31.0027,30.8852,30.9635,131992.0
2022-10-18 12:00:00,31.61,31.63,31.54,31.57,58081.0,30.9537,30.9733,30.8852,30.9146,58081.0
2022-10-18 12:05:00,31.57,31.59,31.47,31.56,109240.0,30.9146,30.9342,30.8166,30.9048,109240.0
2022-10-18 12:10:00,31.57,31.7,31.57,31.68,99663.0,30.9146,31.0419,30.9146,31.0223,99663.0
2022-10-18 12:15:00,31.68,31.75,31.65,31.71,107462.0,31.0223,31.0908,30.9929,31.0517,107462.0
2022-10-18 12:20:00,31.7,31.71,31.62,31.63,72973.0,31.0419,31.0517,30.9635,30.9733,72973.0
2022-10-18 12:25:00,31.62,31.65,31.58,31.64,64988.0,30.9635,30.9929,30.9244,30.9831,64988.0
2022-10-18 12:30:00,31.64,31.69,31.61,31.67,84038.0,30.9831,31.0321,30.9537,31.0125,84038.0
2022-10-18 12:35:00,31.69,31.78,31.68,31.73,70172.0,31.0321,31.1202,31.0223,31.0712,70172.0
2022-10-18 12:40:00,31.74,31.8,31.73,31.74,66597.0,31.081,31.1398,31.0712,31.081,66597.0
2022-10-18 12:45:00,31.75,31.75,31.68,31.73,62099.0,31.0908,31.0908,31.0223,31.0712,62099.0
2022-10-18 12:50:00,31.72,31.85,31.71,31.84,90053.0,31.0615,31.1888,31.0517,31.179,90053.0
2022-10-18 12:55:00,31.83,31.85,31.75,31.77,95446.0,31.1692,31.1888,31.0908,31.1104,95446.0
2022-10-18 13:00:00,31.78,31.78,31.68,31.69,77005.0,31.1202,31.1202,31.0223,31.0321,77005.0
2022-10-18 13:05:00,31.7,31.8,31.69,31.75,75111.0,31.0419,31.1398,31.0321,31.0908,75111.0
2022-10-18 13:10:00,31.76,31.83,31.74,31.81,51443.0,31.1006,31.1692,31.081,31.1496,51443.0
2022-10-18 13:15:00,31.81,31.82,31.76,31.79,51257.0,31.1496,31.1594,31.1006,31.13,51257.0
2022-10-18 13:20:00,31.8,31.85,31.73,31.79,63777.0,31.1398,31.1888,31.0712,31.13,63777.0
2022-10-18 13:25:00,31.79,31.85,31.78,31.84,89851.0,31.13,31.1888,31.1202,31.179,89851.0
2022-10-18 13:30:00,31.84,31.89,31.8,31.88,78895.0,31.179,31.2279,31.1398,31.2181,78895.0
2022-10-18 13:35:00,31.88,31.89,31.84,31.86,44525.0,31.2181,31.2279,31.179,31.1985,44525.0
2022-10-18 13:40:00,31.87,31.91,31.85,31.88,91423.0,31.2083,31.2475,31.1888,31.2181,91423.0
2022-10-18 13:45:00,31.88,31.93,31.83,31.93,79049.0,31.2181,31.2671,31.1692,31.2671,79049.0
2022-10-18 13:50:00,31.93,31.95,31.89,31.9,70102.0,31.2671,31.2867,31.2279,31.2377,70102.0
2022-10-18 13:55:00,31.89,31.93,31.87,31.9,83368.0,31.2279,31.2671,31.2083,31.2377,83368.0
2022-10-18 14:00:00,31.9,31.95,31.87,31.89,67894.0,31.2377,31.2867,31.2083,31.2279,67894.0
2022-10-18 14:05:00,31.89,31.92,31.84,31.86,51611.0,31.2279,31.2573,31.179,31.1985,51611.0
2022-10-18 14:10:00,31.88,31.91,31.86,31.88,33769.0,31.2181,31.2475,31.1985,31.2181,33769.0
2022-10-18 14:15:00,31.87,31.87,31.77,31.79,72176.0,31.2083,31.2083,31.1104,31.13,72176.0
2022-10-18 14:20:00,31.79,31.85,31.76,31.84,60590.0,31.13,31.1888,31.1006,31.179,60590.0
2022-10-18 14:25:00,31.85,31.91,31.82,31.89,46846.0,31.1888,31.2475,31.1594,31.2279,46846.0
2022-10-18 14:30:00,31.89,31.89,31.83,31.87,55384.0,31.2279,31.2279,31.1692,31.2083,55384.0
2022-10-18 14:35:00,31.87,31.89,31.79,31.8,117567.0,31.2083,31.2279,31.13,31.1398,117567.0
2022-10-18 14:40:00,31.81,31.83,31.76,31.78,99444.0,31.1496,31.1692,31.1006,31.1202,99444.0
2022-10-18 14:45:00,31.78,31.81,31.7,31.73,122506.0,31.1202,31.1496,31.0419,31.0712,122506.0
2022-10-18 14:50:00,31.73,31.78,31.66,31.78,112304.0,31.0712,31.1202,31.0027,31.1202,112304.0
2022-10-18 14:55:00,31.79,31.9,31.76,31.88,134530.0,31.13,31.2377,31.1006,31.2181,134530.0
2022-10-18 15:00:00,31.87,31.92,31.84,31.88,214432.0,31.2083,31.2573,31.179,31.2181,214432.0
2022-10-18 15:05:00,31.88,32.01,31.87,31.96,241737.0,31.2181,31.3454,31.2083,31.2965,241737.0
2022-10-18 15:10:00,31.96,31.99,31.93,31.94,119590.0,31.2965,31.3259,31.2671,31.2769,119590.0
2022-10-18 15:15:00,31.94,31.95,31.83,31.84,138783.0,31.2769,31.2867,31.1692,31.179,138783.0
2022-10-18 15:20:00,31.85,31.93,31.81,31.93,94996.0,31.1888,31.2671,31.1496,31.2671,94996.0
2022-10-18 15:25:00,31.93,31.94,31.89,31.92,86406.0,31.2671,31.2769,31.2279,31.2573,86406.0
2022-10-18 15:30:00,31.92,32.0,31.89,32.0,189070.0,31.2573,31.3356,31.2279,31.3356,189070.0
2022-10-18 15:35:00,32.0,32.0,31.94,31.98,205996.0,31.3356,31.3356,31.2769,31.3161,205996.0
2022-10-18 15:40:00,31.99,32.07,31.97,32.02,224106.0,31.3259,31.4042,31.3063,31.3552,224106.0
2022-10-18 15:45:00,32.02,32.06,32.0,32.04,220389.0,31.3552,31.3944,31.3356,31.3748,220389.0
2022-10-18 15:50:00,32.05,32.1,32.02,32.09,414667.0,31.3846,31.4336,31.3552,31.4238,414667.0
2022-10-18 15:55:00,32.09,32.19,32.04,32.17,794121.0,31.4238,31.5217,31.3748,31.5021,794121.0
2022-10-19 09:30:00,32.55,32.89,32.36,32.87,545343.0,31.8742,32.2072,31.6882,32.1876,545343.0
2022-10-19 09:35:00,32.86,32.94,32.64,32.66,262588.0,32.1778,32.2561,31.9624,31.9819,262588.0
2022-10-19 09:40:00,32.65,32.72,32.37,32.37,214417.0,31.9721,32.0407,31.698,31.698,214417.0
2022-10-19 09:45:00,32.38,32.48,32.23,32.28,259635.0,31.7078,31.8057,31.5609,31.6098,259635.0
2022-10-19 09:50:00,32.29,32.44,32.26,32.4,294251.0,31.6196,31.7665,31.5902,31.7273,294251.0
2022-10-19 09:55:00,32.4,32.42,32.11,32.18,193872.0,31.7273,31.7469,31.4434,31.5119,193872.0
2022-10-19 10:00:00,32.18,32.33,32.08,32.3,232394.0,31.5119,31.6588,31.414,31.6294,232394.0
2022-10-19 10:05:00,32.29,32.47,32.28,32.43,141072.0,31.6196,31.7959,31.6098,31.7567,141072.0
2022-10-19 10:10:00,32.42,32.5,32.29,32.49,244341.0,31.7469,31.8253,31.6196,31.8155,244341.0
2022-10-19 10:15:00,32.49,32.59,32.44,32.59,283035.0,31.8155,31.9134,31.7665,31.9134,283035.0
2022-10-19 10:20:00,32.58,32.83,32.56,32.77,213400.0,31.9036,32.1484,31.884,32.0897,213400.0
2022-10-19 10:25:00,32.77,32.82,32.73,32.79,139679.0,32.0897,32.1386,32.0505,32.1092,139679.0
2022-10-19 10:30:00,32.8,32.85,32.71,32.76,161821.0,32.119,32.168,32.0309,32.0799,161821.0
2022-10-19 10:35:00,32.75,32.88,32.71,32.87,272097.0,32.0701,32.1974,32.0309,32.1876,272097.0
2022-10-19 10:40:00,32.86,32.86,32.69,32.75,161566.0,32.1778,32.1778,32.0113,32.0701,161566.0
2022-10-19 10:45:00,32.75,32.76,32.53,32.56,167665.0,32.0701,32.0799,31.8546,31.884,167665.0
2022-10-19 10:50:00,32.56,32.62,32.48,32.49,91916.0,31.884,31.9428,31.8057,31.8155,91916.0
2022-10-19 10:55:00,32.48,32.5,32.41,32.5,131266.0,31.8057,31.8253,31.7371,31.8253,131266.0
2022-10-19 11:00:00,32.49,32.55,32.45,32.5,154851.0,31.8155,31.8742,31.7763,31.8253,154851.0
2022-10-19 11:05:00,32.5,32.57,32.43,32.43,126595.0,31.8253,31.8938,31.7567,31.7567,126595.0
2022-10-19 11:10:00,32.44,32.57,32.43,32.51,95908.0,31.7665,31.8938,31.7567,31.8351,95908.0
2022-10-19 11:15:00,32.51,32.58,32.46,32.57,154667.0,31.8351,31.9036,31.7861,31.8938,154667.0
2022-10-19 11:20:00,32.56,32.6,32.5,32.54,113464.0,31.884,31.9232,31.8253,31.8644,113464.0
2022-10-19 11:25:00,32.53,32.54,32.43,32.52,118817.0,31.8546,31.8644,31.7567,31.8448,118817.0
2022-10-19 11:30:00,32.52,32.54,32.47,32.5,112943.0,31.8448,31.8644,31.7959,31.8253,112943.0
2022-10-19 11:35:00,32.49,32.49,32.37,32.46,183700.0,31.8155,31.8155,31.698,31.7861,183700.0
2022-10-19 11:40:00,32.45,32.47,32.4,32.43,87412.0,31.7763,31.7959,31.7273,31.7567,87412.0
2022-10-19 11:45:00,32.44,32.56,32.44,32.55,147176.0,31.7665,31.884,31.7665,31.8742,147176.0
2022-10-19 11:50:00,32.55,32.67,32.54,32.66,116816.0,31.8742,31.9917,31.8644,31.9819,116816.0
2022-10-19 11:55:00,32.66,32.66,32.57,32.63,72843.0,31.9819,31.9819,31.8938,31.9526,72843.0
2022-10-19 12:00:00,32.62,32.63,32.53,32.59,77226.0,31.9428,31.9526,31.8546,31.9134,77226.0
2022-10-19 12:05:00,32.59,32.64,32.54,32.59,66704.0,31.9134,31.9624,31.8644,31.9134,66704.0
2022-10-19 12:10:00,32.58,32.59,32.48,32.56,70653.0,31.9036,31.9134,31.8057,31.884,70653.0
2022-10-19 12:15:00,32.56,32.67,32.56,32.66,70794.0,31.884,31.9917,31.884,31.9819,70794.0
2022-10-19 12:20:00,32.66,32.7,32.65,32.68,59911.0,31.9819,32.0211,31.9721,32.0015,59911.0
2022-10-19 12:25:00,32.68,32.68,32.59,32.59,83597.0,32.0015,32.0015,31.9134,31.9134,83597.0
2022-10-19 12:30:00,32.59,32.71,32.58,32.67,68337.0,31.9134,32.0309,31.9036,31.9917,68337.0
2022-10-19 12:35:00,32.68,32.71,32.6,32.62,74276.0,32.0015,32.0309,31.9232,31.9428,74276.0
2022-10-19 12:40:00,32.61,32.63,32.48,32.49,88615.0,31.933,31.9526,31.8057,31.8155,88615.0
2022-10-19 12:45:00,32.48,32.48,32.34,32.38,130590.0,31.8057,31.8057,31.6686,31.7078,130590.0
2022-10-19 12:50:00,32.38,32.42,32.36,32.37,81672.0,31.7078,31.7469,31.6882,31.698,81672.0
2022-10-19 12:55:00,32.37,32.38,32.32,32.38,36755.0,31.698,31.7078,31.649,31.7078,36755.0
2022-10-19 13:00:00,32.37,32.4,32.21,32.21,155073.0,31.698,31.7273,31.5413,31.5413,155073.0
2022-10-19 13:05:00,32.22,32.26,32.18,32.26,87025.0,31.5511,31.5902,31.5119,31.5902,87025.0
2022-10-19 13:10:00,32.25,32.27,32.14,32.15,173338.0,31.5805,31.6,31.4727,31.4825,173338.0
2022-10-19 13:15:00,32.15,32.16,32.1,32.13,88303.0,31.4825,31.4923,31.4336,31.4629,88303.0
2022-10-19 13:20:00,32.13,32.29,32.13,32.29,154539.0,31.4629,31.6196,31.4629,31.6196,154539.0
2022-10-19 13:25:00,32.29,32.44,32.29,32.41,197289.0,31.6196,31.7665,31.6196,31.7371,197289.0
2022-10-19 13:30:00,32.41,32.48,32.38,32.45,231322.0,31.7371,31.8057,31.7078,31.7763,231322.0
2022-10-19 13:35:00,32.45,32.47,32.35,32.39,112159.0,31.7763,31.7959,31.6784,31.7175,112159.0
2022-10-19 13:40:00,32.4,32.48,32.35,32.48,154648.0,31.7273,31.8057,31.6784,31.8057,154648.0
2022-10-19 13:45:00,32.46,32.52,32.45,32.48,125636.0,31.7861,31.8448,31.7763,31.8057,125636.0
2022-10-19 13:50:00,32.48,32.5,32.44,32.48,94210.0,31.8057,31.8253,31.7665,31.8057,94210.0
2022-10-19 13:55:00,32.48,32.5,32.4,32.45,87237.0,31.8057,31.8253,31.7273,31.7763,87237.0
2022-10-19 14:00:00,32.45,32.57,32.41,32.51,112743.0,31.7763,31.8938,31.7371,31.8351,112743.0
2022-10-19 14:05:00,32.52,32.66,32.51,32.63,118411.0,31.8448,31.9819,31.8351,31.9526,118411.0
2022-10-19 14:10:00,32.63,32.69,32.62,32.69,118081.0,31.9526,32.0113,31.9428,32.0113,118081.0
2022-10-19 14:15:00,32.69,32.69,32.62,32.66,140874.0,32.0113,32.0113,31.9428,31.9819,140874.0
2022-10-19 14:20:00,32.66,32.66,32.57,32.6,93614.0,31.9819,31.9819,31.8938,31.9232,93614.0
2022-10-19 14:25:00,32.6,32.66,32.58,32.64,86546.0,31.9232,31.9819,31.9036,31.9624,86546.0
2022-10-19 14:30:00,32.65,32.67,32.59,32.62,103475.0,31.9721,31.9917,31.9134,31.9428,103475.0
2022-10-19 14:35:00,32.61,32.63,32.54,32.58,54157.0,31.933,31.9526,31.8644,31.9036,54157.0
2022-10-19 14:40:00,32.57,32.57,32.49,32.51,101817.0,31.8938,31.8938,31.8155,31.8351,101817.0
2022-10-19 14:45:00,32.52,32.56,32.5,32.52,91889.0,31.8448,31.884,31.8253,31.8448,91889.0
2022-10-19 14:50:00,32.52,32.56,32.5,32.51,67624.0,31.8448,31.884,31.8253,31.8351,67624.0
2022-10-19 14:55:00,32.51,32.51,32.44,32.48,62009.0,31.8351,31.8351,31.7665,31.8057,62009.0
2022-10-19 15:00:00,32.48,32.53,32.43,32.44,118622.0,31.8057,31.8546,31.7567,31.7665,118622.0
2022-10-19 15:05:00,32.45,32.5,32.45,32.5,105336.0,31.7763,31.8253,31.7763,31.8253,105336.0
2022-10-19 15:10:00,32.5,32.55,32.48,32.54,84935.0,31.8253,31.8742,31.8057,31.8644,84935.0
2022-10-19 15:15:00,32.53,32.6,32.52,32.55,130217.0,31.8546,31.9232,31.8448,31.8742,130217.0
2022-10-19 15:20:00,32.55,32.56,32.47,32.48,85833.0,31.8742,31.884,31.7959,31.8057,85833.0
2022-10-19 15:25:00,32.48,32.5,32.4,32.43,92869.0,31.8057,31.8253,31.7273,31.7567,92869.0
2022-10-19 15:30:00,32.43,32.46,32.39,32.42,144497.0,31.7567,31.7861,31.7175,31.7469,144497.0
2022-10-19 15:35:00,32.42,32.43,32.34,32.34,197421.0,31.7469,31.7567,31.6686,31.6686,197421.0
2022-10-19 15:40:00,32.35,32.4,32.3,32.36,178694.0,31.6784,31.7273,31.6294,31.6882,178694.0
2022-10-19 15:45:00,32.36,32.38,32.31,32.34,343175.0,31.6882,31.7078,31.6392,31.6686,343175.0
2022-10-19 15:50:00,32.34,32.42,32.32,32.4,325937.0,31.6686,31.7469,31.649,31.7273,325937.0
2022-10-19 15:55:00,32.4,32.56,32.39,32.52,750657.0,31.7273,31.884,31.7175,31.8448,750657.0
2022-10-20 09:30:00,32.4,32.9,32.34,32.88,333413.0,31.7273,32.217,31.6686,32.1974,333413.0
2022-10-20 09:35:00,32.87,32.98,32.71,32.76,196667.0,32.1876,32.2953,32.0309,32.0799,196667.0
2022-10-20 09:40:00,32.76,32.87,32.51,32.6,212144.0,32.0799,32.1876,31.8351,31.9232,212144.0
2022-10-20 09:45:00,32.61,32.73,32.47,32.62,250005.0,31.933,32.0505,31.7959,31.9428,250005.0
2022-10-20 09:50:00,32.62,32.77,32.59,32.62,185540.0,31.9428,32.0897,31.9134,31.9428,185540.0
2022-10-20 09:55:00,32.62,32.78,32.58,32.7,143865.0,31.9428,32.0994,31.9036,32.0211,143865.0
2022-10-20 10:00:00,32.72,32.9,32.66,32.87,163899.0,32.0407,32.217,31.9819,32.1876,163899.0
2022-10-20 10:05:00,32.87,32.92,32.75,32.89,142442.0,32.1876,32.2365,32.0701,32.2072,142442.0
2022-10-20 10:10:00,32.9,33.1,32.9,33.01,369371.0,32.217,32.4128,32.217,32.3247,369371.0
2022-10-20 10:15:00,33.01,33.03,32.84,32.91,132524.0,32.3247,32.3443,32.1582,32.2268,132524.0
2022-10-20 10:20:00,32.91,33.0,32.87,32.91,262349.0,32.2268,32.3149,32.1876,32.2268,262349.0
2022-10-20 10:25:00,32.9,32.94,32.82,32.88,79048.0,32.217,32.2561,32.1386,32.1974,79048.0
2022-10-20 10:30:00,32.88,32.91,32.75,32.77,172668.0,32.1974,32.2268,32.0701,32.0897,172668.0
2022-10-20 10:35:00,32.78,32.84,32.75,32.79,80931.0,32.0994,32.1582,32.0701,32.1092,80931.0
2022-10-20 10:40:00,32.79,32.82,32.7,32.75,106326.0,32.1092,32.1386,32.0211,32.0701,106326.0
2022-10-20 10:45:00,32.75,32.91,32.75,32.9,114678.0,32.0701,32.2268,32.0701,32.217,114678.0
2022-10-20 10:50:00,32.9,32.95,32.85,32.92,98410.0,32.217,32.2659,32.168,32.2365,98410.0
2022-10-20 10:55:00,32.92,33.0,32.91,32.98,67768.0,32.2365,32.3149,32.2268,32.2953,67768.0
2022-10-20 11:00:00,32.98,33.02,32.84,32.88,139684.0,32.2953,32.3345,32.1582,32.1974,139684.0
2022-10-20 11:05:00,32.87,32.95,32.85,32.95,53141.0,32.1876,32.2659,32.168,32.2659,53141.0
2022-10-20 11:10:00,32.95,33.01,32.92,32.94,77945.0,32.2659,32.3247,32.2365,32.2561,77945.0
2022-10-20 11:15:00,32.92,32.93,32.85,32.88,88730.0,32.2365,32.2463,32.168,32.1974,88730.0
2022-10-20 11:20:00,32.89,32.9,32.76,32.77,79765.0,32.2072,32.217,32.0799,32.0897,79765.0
2022-10-20 11:25:00,32.77,32.82,32.69,32.73,101197.0,32.0897,32.1386,32.0113,32.0505,101197.0
2022-10-20 11:30:00,32.73,32.79,32.72,32.76,62401.0,32.0505,32.1092,32.0407,32.0799,62401.0
2022-10-20 11:35:00,32.77,32.89,32.76,32.89,85664.0,32.0897,32.2072,32.0799,32.2072,85664.0
2022-10-20 11:40:00,32.89,32.94,32.88,32.91,64487.0,32.2072,32.2561,32.1974,32.2268,64487.0
2022-10-20 11:45:00,32.92,33.01,32.86,33.01,101181.0,32.2365,32.3247,32.1778,32.3247,101181.0
2022-10-20 11:50:00,33.0,33.05,32.99,33.03,73103.0,32.3149,32.3638,32.3051,32.3443,73103.0
2022-10-20 11:55:00,33.02,33.06,32.94,32.95,118809.0,32.3345,32.3736,32.2561,32.2659,118809.0
2022-10-20 12:00:00,32.95,32.99,32.84,32.89,83913.0,32.2659,32.3051,32.1582,32.2072,83913.0
2022-10-20 12:05:00,32.88,32.89,32.78,32.8,117652.0,32.1974,32.2072,32.0994,32.119,117652.0
2022-10-20 12:10:00,32.8,32.85,32.78,32.83,44154.0,32.119,32.168,32.0994,32.1484,44154.0
2022-10-20 12:15:00,32.83,32.93,32.82,32.9,72159.0,32.1484,32.2463,32.1386,32.217,72159.0
2022-10-20 12:20:00,32.89,32.9,32.73,32.74,135386.0,32.2072,32.217,32.0505,32.0603,135386.0
2022-10-20 12:25:00,32.74,32.77,32.7,32.72,101030.0,32.0603,32.0897,32.0211,32.0407,101030.0
2022-10-20 12:30:00,32.72,32.78,32.7,32.72,49968.0,32.0407,32.0994,32.0211,32.0407,49968.0
2022-10-20 12:35:00,32.72,32.74,32.63,32.64,58741.0,32.0407,32.0603,31.9526,31.9624,58741.0
2022-10-20 12:40:00,32.64,32.72,32.63,32.67,38608.0,31.9624,32.0407,31.9526,31.9917,38608.0
2022-10-20 12:45:00,32.67,32.67,32.53,32.55,102434.0,31.9917,31.9917,31.8546,31.8742,102434.0
2022-10-20 12:50:00,32.54,32.55,32.45,32.47,161604.0,31.8644,31.8742,31.7763,31.7959,161604.0
2022-10-20 12:55:00,32.47,32.48,32.42,32.47,151884.0,31.7959,31.8057,31.7469,31.7959,151884.0
2022-10-20 13:00:00,32.46,32.65,32.46,32.61,128481.0,31.7861,31.9721,31.7861,31.933,128481.0
2022-10-20 13:05:00,32.6,32.61,32.34,32.37,141404.0,31.9232,31.933,31.6686,31.698,141404.0
2022-10-20 13:10:00,32.37,32.45,32.35,32.41,80923.0,31.698,31.7763,31.6784,31.7371,80923.0
2022-10-20 13:15:00,32.41,32.42,32.32,32.36,87234.0,31.7371,31.7469,31.649,31.6882,87234.0
2022-10-20 13:20:00,32.35,32.43,32.31,32.4,132533.0,31.6784,31.7567,31.6392,31.7273,132533.0
2022-10-20 13:25:00,32.4,32.44,32.36,32.38,90986.0,31.7273,31.7665,31.6882,31.7078,90986.0
2022-10-20 13:30:00,32.38,32.41,32.33,32.4,68255.0,31.7078,31.7371,31.6588,31.7273,68255.0
2022-10-20 13:35:00,32.4,32.43,32.38,32.38,69439.0,31.7273,31.7567,31.7078,31.7078,69439.0
2022-10-20 13:40:00,32.38,32.44,32.33,32.42,71838.0,31.7078,31.7665,31.6588,31.7469,71838.0
2022-10-20 13:45:00,32.42,32.42,32.35,32.36,50913.0,31.7469,31.7469,31.6784,31.6882,50913.0
2022-10-20 13:50:00,32.36,32.39,32.31,32.38,53906.0,31.6882,31.7175,31.6392,31.7078,53906.0
2022-10-20 13:55:00,32.38,32.4,32.35,32.4,105262.0,31.7078,31.7273,31.6784,31.7273,105262.0
2022-10-20 14:00:00,32.39,32.42,32.37,32.4,57379.0,31.7175,31.7469,31.698,31.7273,57379.0
2022-10-20 14:05:00,32.4,32.44,32.31,32.34,46102.0,31.7273,31.7665,31.6392,31.6686,46102.0
2022-10-20 14:10:00,32.35,32.38,32.3,32.38,34573.0,31.6784,31.7078,31.6294,31.7078,34573.0
2022-10-20 14:15:00,32.38,32.42,32.36,32.39,57948.0,31.7078,31.7469,31.6882,31.7175,57948.0
2022-10-20 14:20:00,32.4,32.4,32.28,32.28,70346.0,31.7273,31.7273,31.6098,31.6098,70346.0
2022-10-20 14:25:00,32.29,32.31,32.2,32.23,147398.0,31.6196,31.6392,31.5315,31.5609,147398.0
2022-10-20 14:30:00,32.23,32.33,32.2,32.33,61638.0,31.5609,31.6588,31.5315,31.6588,61638.0
2022-10-20 14:35:00,32.33,32.37,32.31,32.35,48710.0,31.6588,31.698,31.6392,31.6784,48710.0
2022-10-20 14:40:00,32.36,32.36,32.22,32.23,67817.0,31.6882,31.6882,31.5511,31.5609,67817.0
2022-10-20 14:45:00,32.23,32.29,32.23,32.24,126523.0,31.5609,31.6196,31.5609,31.5707,126523.0
2022-10-20 14:50:00,32.23,32.25,32.19,32.23,99850.0,31.5609,31.5805,31.5217,31.5609,99850.0
2022-10-20 14:55:00,32.23,32.31,32.22,32.23,151354.0,31.5609,31.6392,31.5511,31.5609,151354.0
2022-10-20 15:00:00,32.23,32.29,32.22,32.23,88915.0,31.5609,31.6196,31.5511,31.5609,88915.0
2022-10-20 15:05:00,32.23,32.36,32.23,32.34,91850.0,31.5609,31.6882,31.5609,31.6686,91850.0
2022-10-20 15:10:00,32.34,32.36,32.24,32.27,77099.0,31.6686,31.6882,31.5707,31.6,77099.0
2022-10-20 15:15:00,32.27,32.27,32.21,32.22,49023.0,31.6,31.6,31.5413,31.5511,49023.0
2022-10-20 15:20:00,32.23,32.25,32.18,32.25,48266.0,31.5609,31.5805,31.5119,31.5805,48266.0
2022-10-20 15:25:00,32.24,32.27,32.2,32.25,79461.0,31.5707,31.6,31.5315,31.5805,79461.0
2022-10-20 15:30:00,32.25,32.26,32.12,32.12,97128.0,31.5805,31.5902,31.4532,31.4532,97128.0
2022-10-20 15:35:00,32.12,32.23,32.11,32.17,114055.0,31.4532,31.5609,31.4434,31.5021,114055.0
2022-10-20 15:40:00,32.16,32.24,32.15,32.23,114427.0,31.4923,31.5707,31.4825,31.5609,114427.0
2022-10-20 15:45:00,32.23,32.29,32.18,32.28,238288.0,31.5609,31.6196,31.5119,31.6098,238288.0
2022-10-20 15:50:00,32.28,32.38,32.25,32.34,414455.0,31.6098,31.7078,31.5805,31.6686,414455.0
2022-10-20 15:55:00,32.34,32.36,32.15,32.16,763159.0,31.6686,31.6882,31.4825,31.4923,763159.0
2022-10-21 09:30:00,32.06,32.32,31.77,32.14,506880.0,31.3944,31.649,31.1104,31.4727,506880.0
2022-10-21 09:35:00,32.14,32.31,32.07,32.27,189368.0,31.4727,31.6392,31.4042,31.6,189368.0
2022-10-21 09:40:00,32.25,32.36,32.08,32.29,172748.0,31.5805,31.6882,31.414,31.6196,172748.0
2022-10-21 09:45:00,32.27,32.51,32.23,32.41,225140.0,31.6,31.8351,31.5609,31.7371,225140.0
2022-10-21 09:50:00,32.43,32.46,32.26,32.37,188048.0,31.7567,31.7861,31.5902,31.698,188048.0
2022-10-21 09:55:00,32.36,32.49,32.34,32.45,106395.0,31.6882,31.8155,31.6686,31.7763,106395.0
2022-10-21 10:00:00,32.45,32.65,32.41,32.56,136925.0,31.7763,31.9721,31.7371,31.884,136925.0
2022-10-21 10:05:00,32.56,32.6,32.5,32.57,108932.0,31.884,31.9232,31.8253,31.8938,108932.0
2022-10-21 10:10:00,32.56,32.6,32.43,32.49,120669.0,31.884,31.9232,31.7567,31.8155,120669.0
2022-10-21 10:15:00,32.5,32.5,32.32,32.39,167119.0,31.8253,31.8253,31.649,31.7175,167119.0
2022-10-21 10:20:00,32.38,32.44,32.19,32.23,160952.0,31.7078,31.7665,31.5217,31.5609,160952.0
2022-10-21 10:25:00,32.22,32.26,32.14,32.16,84906.0,31.5511,31.5902,31.4727,31.4923,84906.0
2022-10-21 10:30:00,32.15,32.26,32.13,32.16,119431.0,31.4825,31.5902,31.4629,31.4923,119431.0
2022-10-21 10:35:00,32.16,32.21,32.08,32.13,83001.0,31.4923,31.5413,31.414,31.4629,83001.0
2022-10-21 10:40:00,32.14,32.29,32.13,32.25,153392.0,31.4727,31.6196,31.4629,31.5805,153392.0
2022-10-21 10:45:00,32.24,32.38,32.22,32.37,120810.0,31.5707,31.7078,31.5511,31.698,120810.0
2022-10-21 10:50:00,32.36,32.41,32.3,32.31,119456.0,31.6882,31.7371,31.6294,31.6392,119456.0
2022-10-21 10:55:00,32.31,32.34,32.11,32.16,122934.0,31.6392,31.6686,31.4434,31.4923,122934.0
2022-10-21 11:00:00,32.17,32.22,32.14,32.17,56814.0,31.5021,31.5511,31.4727,31.5021,56814.0
2022-10-21 11:05:00,32.17,32.28,32.14,32.26,60168.0,31.5021,31.6098,31.4727,31.5902,60168.0
2022-10-21 11:10:00,32.26,32.32,32.24,32.25,95255.0,31.5902,31.649,31.5707,31.5805,95255.0
2022-10-21 11:15:00,32.24,32.33,32.23,32.28,178807.0,31.5707,31.6588,31.5609,31.6098,178807.0
2022-10-21 11:20:00,32.27,32.36,32.2,32.31,118943.0,31.6,31.6882,31.5315,31.6392,118943.0
2022-10-21 11:25:00,32.31,32.35,32.25,32.27,58978.0,31.6392,31.6784,31.5805,31.6,58978.0
2022-10-21 11:30:00,32.27,32.46,32.26,32.45,153993.0,31.6,31.7861,31.5902,31.7763,153993.0
2022-10-21 11:35:00,32.45,32.45,32.3,32.33,73239.0,31.7763,31.7763,31.6294,31.6588,73239.0
2022-10-21 11:40:00,32.34,32.58,32.33,32.54,131497.0,31.6686,31.9036,31.6588,31.8644,131497.0
2022-10-21 11:45:00,32.55,32.59,32.46,32.52,119701.0,31.8742,31.9134,31.7861,31.8448,119701.0
2022-10-21 11:50:00,32.51,32.58,32.49,32.52,87547.0,31.8351,31.9036,31.8155,31.8448,87547.0
2022-10-21 11:55:00,32.53,32.58,32.5,32.57,86327.0,31.8546,31.9036,31.8253,31.8938,86327.0
2022-10-21 12:00:00,32.57,32.65,32.56,32.64,91867.0,31.8938,31.9721,31.884,31.9624,91867.0
2022-10-21 12:05:00,32.64,32.64,32.54,32.57,74111.0,31.9624,31.9624,31.8644,31.8938,74111.0
2022-10-21 12:10:00,32.57,32.59,32.49,32.57,181069.0,31.8938,31.9134,31.8155,31.8938,181069.0
2022-10-21 12:15:00,32.57,32.58,32.49,32.51,52657.0,31.8938,31.9036,31.8155,31.8351,52657.0
2022-10-21 12:20:00,32.5,32.57,32.44,32.56,83017.0,31.8253,31.8938,31.7665,31.884,83017.0
2022-10-21 12:25:00,32.55,32.59,32.43,32.45,157313.0,31.8742,31.9134,31.7567,31.7763,157313.0
2022-10-21 12:30:00,32.46,32.51,32.42,32.49,104182.0,31.7861,31.8351,31.7469,31.8155,104182.0
2022-10-21 12:35:00,32.49,32.55,32.43,32.44,138393.0,31.8155,31.8742,31.7567,31.7665,138393.0
2022-10-21 12:40:00,32.45,32.58,32.45,32.56,44710.0,31.7763,31.9036,31.7763,31.884,44710.0
2022-10-21 12:45:00,32.56,32.7,32.56,32.69,94872.0,31.884,32.0211,31.884,32.0113,94872.0
2022-10-21 12:50:00,32.7,32.77,32.7,32.75,89271.0,32.0211,32.0897,32.0211,32.0701,89271.0
2022-10-21 12:55:00,32.76,32.76,32.66,32.71,56305.0,32.0799,32.0799,31.9819,32.0309,56305.0
2022-10-21 13:00:00,32.72,32.81,32.69,32.8,65751.0,32.0407,32.1288,32.0113,32.119,65751.0
2022-10-21 13:05:00,32.8,32.81,32.68,32.69,81509.0,32.119,32.1288,32.0015,32.0113,81509.0
2022-10-21 13:10:00,32.68,32.72,32.66,32.68,144773.0,32.0015,32.0407,31.9819,32.0015,144773.0
2022-10-21 13:15:00,32.69,32.71,32.65,32.7,48489.0,32.0113,32.0309,31.9721,32.0211,48489.0
2022-10-21 13:20:00,32.7,32.71,32.56,32.57,56070.0,32.0211,32.0309,31.884,31.8938,56070.0
2022-10-21 13:25:00,32.55,32.57,32.52,32.56,85954.0,31.8742,31.8938,31.8448,31.884,85954.0
2022-10-21 13:30:00,32.57,32.64,32.55,32.64,58048.0,31.8938,31.9624,31.8742,31.9624,58048.0
2022-10-21 13:35:00,32.63,32.65,32.57,32.61,105879.0,31.9526,31.9721,31.8938,31.933,105879.0
2022-10-21 13:40:00,32.62,32.69,32.61,32.69,80837.0,31.9428,32.0113,31.933,32.0113,80837.0
2022-10-21 13:45:00,32.7,32.74,32.69,32.72,46845.0,32.0211,32.0603,32.0113,32.0407,46845.0
2022-10-21 13:50:00,32.72,32.75,32.66,32.67,64635.0,32.0407,32.0701,31.9819,31.9917,64635.0
2022-10-21 13:55:00,32.68,32.68,32.63,32.66,93556.0,32.0015,32.0015,31.9526,31.9819,93556.0
2022-10-21 14:00:00,32.66,32.67,32.62,32.63,36911.0,31.9819,31.9917,31.9428,31.9526,36911.0
2022-10-21 14:05:00,32.63,32.66,32.61,32.66,37941.0,31.9526,31.9819,31.933,31.9819,37941.0
2022-10-21 14:10:00,32.67,32.68,32.61,32.63,46208.0,31.9917,32.0015,31.933,31.9526,46208.0
2022-10-21 14:15:00,32.63,32.66,32.55,32.58,131402.0,31.9526,31.9819,31.8742,31.9036,131402.0
2022-10-21 14:20:00,32.58,32.63,32.54,32.55,101863.0,31.9036,31.9526,31.8644,31.8742,101863.0
2022-10-21 14:25:00,32.55,32.59,32.54,32.57,35338.0,31.8742,31.9134,31.8644,31.8938,35338.0
2022-10-21 14:30:00,32.58,32.64,32.58,32.6,25741.0,31.9036,31.9624,31.9036,31.9232,25741.0
2022-10-21 14:35:00,32.61,32.62,32.57,32.61,34955.0,31.933,31.9428,31.8938,31.933,34955.0
2022-10-21 14:40:00,32.6,32.61,32.53,32.53,58290.0,31.9232,31.933,31.8546,31.8546,58290.0
2022-10-21 14:45:00,32.53,32.57,32.49,32.53,94130.0,31.8546,31.8938,31.8155,31.8546,94130.0
2022-10-21 14:50:00,32.55,32.55,32.45,32.46,50790.0,31.8742,31.8742,31.7763,31.7861,50790.0
2022-10-21 14:55:00,32.45,32.54,32.45,32.53,50735.0,31.7763,31.8644,31.7763,31.8546,50735.0
2022-10-21 15:00:00,32.52,32.56,32.49,32.55,55146.0,31.8448,31.884,31.8155,31.8742,55146.0
2022-10-21 15:05:00,32.55,32.58,32.52,32.54,71073.0,31.8742,31.9036,31.8448,31.8644,71073.0
2022-10-21 15:10:00,32.54,32.57,32.53,32.57,41431.0,31.8644,31.8938,31.8546,31.8938,41431.0
2022-10-21 15:15:00,32.57,32.6,32.53,32.59,76279.0,31.8938,31.9232,31.8546,31.9134,76279.0
2022-10-21 15:20:00,32.59,32.65,32.58,32.64,56794.0,31.9134,31.9721,31.9036,31.9624,56794.0
2022-10-21 15:25:00,32.64,32.67,32.63,32.65,61280.0,31.9624,31.9917,31.9526,31.9721,61280.0
2022-10-21 15:30:00,32.64,32.65,32.6,32.62,114724.0,31.9624,31.9721,31.9232,31.9428,114724.0
2022-10-21 15:35:00,32.61,32.65,32.57,32.64,129196.0,31.933,31.9721,31.8938,31.9624,129196.0
2022-10-21 15:40:00,32.64,32.69,32.63,32.66,126629.0,31.9624,32.0113,31.9526,31.9819,126629.0
2022-10-21 15:45:00,32.65,32.65,32.6,32.63,141948.0,31.9721,31.9721,31.9232,31.9526,141948.0
2022-10-21 15:50:00,32.63,32.64,32.57,32.59,261690.0,31.9526,31.9624,31.8938,31.9134,261690.0
2022-10-21 15:55:00,32.59,32.6,32.54,32.6,622750.0,31.9134,31.9232,31.8644,31.9232,622750.0
2022-10-24 09:30:00,32.85,33.33,32.58,33.26,405519.0,32.168,32.638,31.9036,32.5695,405519.0
2022-10-24 09:35:00,33.23,33.32,33.15,33.26,149816.0,32.5401,32.6282,32.4618,32.5695,149816.0
2022-10-24 09:40:00,33.25,33.26,32.91,33.0,186180.0,32.5597,32.5695,32.2268,32.3149,186180.0
2022-10-24 09:45:00,33.0,33.21,32.95,32.95,299541.0,32.3149,32.5205,32.2659,32.2659,299541.0
2022-10-24 09:50:00,32.97,33.1,32.95,33.08,167030.0,32.2855,32.4128,32.2659,32.3932,167030.0
2022-10-24 09:55:00,33.09,33.13,33.0,33.07,153147.0,32.403,32.4422,32.3149,32.3834,153147.0
2022-10-24 10:00:00,33.08,33.08,32.85,32.87,120119.0,32.3932,32.3932,32.168,32.1876,120119.0
2022-10-24 10:05:00,32.86,33.05,32.85,32.9,144437.0,32.1778,32.3638,32.168,32.217,144437.0
2022-10-24 10:10:00,32.91,33.11,32.89,33.05,116009.0,32.2268,32.4226,32.2072,32.3638,116009.0
2022-10-24 10:15:00,33.04,33.06,32.87,32.89,110830.0,32.3541,32.3736,32.1876,32.2072,110830.0
2022-10-24 10:20:00,32.88,32.9,32.79,32.88,150118.0,32.1974,32.217,32.1092,32.1974,150118.0
2022-10-24 10:25:00,32.88,33.06,32.82,33.06,189149.0,32.1974,32.3736,32.1386,32.3736,189149.0
2022-10-24 10:30:00,33.05,33.16,32.99,33.13,133876.0,32.3638,32.4716,32.3051,32.4422,133876.0
2022-10-24 10:35:00,33.12,33.16,32.98,32.98,146014.0,32.4324,32.4716,32.2953,32.2953,146014.0
2022-10-24 10:40:00,32.98,33.02,32.9,32.92,82043.0,32.2953,32.3345,32.217,32.2365,82043.0
2022-10-24 10:45:00,32.92,32.92,32.76,32.79,160082.0,32.2365,32.2365,32.0799,32.1092,160082.0
2022-10-24 10:50:00,32.79,32.99,32.78,32.97,227260.0,32.1092,32.3051,32.0994,32.2855,227260.0
2022-10-24 10:55:00,32.98,33.03,32.91,32.98,89040.0,32.2953,32.3443,32.2268,32.2953,89040.0
2022-10-24 11:00:00,32.99,33.08,32.9,33.07,117906.0,32.3051,32.3932,32.217,32.3834,117906.0
2022-10-24 11:05:00,33.07,33.08,32.96,32.98,93907.0,32.3834,32.3932,32.2757,32.2953,93907.0
2022-10-24 11:10:00,32.98,32.99,32.91,32.98,62546.0,32.2953,32.3051,32.2268,32.2953,62546.0
2022-10-24 11:15:00,32.97,33.04,32.84,32.87,96071.0,32.2855,32.3541,32.1582,32.1876,96071.0
2022-10-24 11:20:00,32.87,32.97,32.87,32.97,50538.0,32.1876,32.2855,32.1876,32.2855,50538.0
2022-10-24 11:25:00,32.94,33.06,32.92,33.05,79756.0,32.2561,32.3736,32.2365,32.3638,79756.0
2022-10-24 11:30:00,33.05,33.06,32.94,33.0,74277.0,32.3638,32.3736,32.2561,32.3149,74277.0
2022-10-24 11:35:00,33.0,33.1,33.0,33.08,71625.0,32.3149,32.4128,32.3149,32.3932,71625.0
2022-10-24 11:40:00,33.08,33.12,33.03,33.05,73291.0,32.3932,32.4324,32.3443,32.3638,73291.0
2022-10-24 11:45:00,33.05,33.12,32.97,33.12,90328.0,32.3638,32.4324,32.2855,32.4324,90328.0
2022-10-24 11:50:00,33.12,33.17,33.08,33.16,87034.0,32.4324,32.4814,32.3932,32.4716,87034.0
2022-10-24 11:55:00,33.16,33.2,33.15,33.18,70410.0,32.4716,32.5107,32.4618,32.4911,70410.0
2022-10-24 12:00:00,33.18,33.23,33.14,33.16,78383.0,32.4911,32.5401,32.452,32.4716,78383.0
2022-10-24 12:05:00,33.15,33.21,33.14,33.18,85424.0,32.4618,32.5205,32.452,32.4911,85424.0
2022-10-24 12:10:00,33.17,33.24,33.15,33.23,58943.0,32.4814,32.5499,32.4618,32.5401,58943.0
2022-10-24 12:15:00,33.23,33.28,33.2,33.27,78304.0,32.5401,32.5891,32.5107,32.5793,78304.0
2022-10-24 12:20:00,33.27,33.31,33.25,33.3,106564.0,32.5793,32.6184,32.5597,32.6087,106564.0
2022-10-24 12:25:00,33.3,33.31,33.17,33.18,62830.0,32.6087,32.6184,32.4814,32.4911,62830.0
2022-10-24 12:30:00,33.18,33.21,33.13,33.16,54943.0,32.4911,32.5205,32.4422,32.4716,54943.0
2022-10-24 12:35:00,33.17,33.2,33.14,33.15,45102.0,32.4814,32.5107,32.452,32.4618,45102.0
2022-10-24 12:40:00,33.15,33.21,33.11,33.2,50942.0,32.4618,32.5205,32.4226,32.5107,50942.0
2022-10-24 12:45:00,33.2,33.26,33.19,33.26,28223.0,32.5107,32.5695,32.5009,32.5695,28223.0
2022-10-24 12:50:00,33.26,33.27,33.21,33.23,53922.0,32.5695,32.5793,32.5205,32.5401,53922.0
2022-10-24 12:55:00,33.23,33.24,33.14,33.16,42074.0,32.5401,32.5499,32.452,32.4716,42074.0
2022-10-24 13:00:00,33.16,33.17,33.1,33.16,58894.0,32.4716,32.4814,32.4128,32.4716,58894.0
2022-10-24 13:05:00,33.16,33.21,33.12,33.2,60684.0,32.4716,32.5205,32.4324,32.5107,60684.0
2022-10-24 13:10:00,33.2,33.21,33.1,33.14,64787.0,32.5107,32.5205,32.4128,32.452,64787.0
2022-10-24 13:15:00,33.13,33.16,33.1,33.15,54232.0,32.4422,32.4716,32.4128,32.4618,54232.0
2022-10-24 13:20:00,33.15,33.15,33.07,33.12,67268.0,32.4618,32.4618,32.3834,32.4324,67268.0
2022-10-24 13:25:00,33.12,33.15,33.08,33.11,64815.0,32.4324,32.4618,32.3932,32.4226,64815.0
2022-10-24 13:30:00,33.11,33.12,33.02,33.05,61264.0,32.4226,32.4324,32.3345,32.3638,61264.0
2022-10-24 13:35:00,33.05,33.12,33.03,33.11,49045.0,32.3638,32.4324,32.3443,32.4226,49045.0
2022-10-24 13:40:00,33.12,33.15,33.09,33.15,53628.0,32.4324,32.4618,32.403,32.4618,53628.0
2022-10-24 13:45:00,33.15,33.17,33.13,33.15,54774.0,32.4618,32.4814,32.4422,32.4618,54774.0
2022-10-24 13:50:00,33.14,33.15,33.1,33.14,83484.0,32.452,32.4618,32.4128,32.452,83484.0
2022-10-24 13:55:00,33.15,33.2,33.14,33.19,67077.0,32.4618,32.5107,32.452,32.5009,67077.0
2022-10-24 14:00:00,33.19,33.28,33.17,33.27,131473.0,32.5009,32.5891,32.4814,32.5793,131473.0
2022-10-24 14:05:00,33.28,33.32,33.27,33.31,104984.0,32.5891,32.6282,32.5793,32.6184,104984.0
2022-10-24 14:10:00,33.32,33.33,33.28,33.29,69076.0,32.6282,32.638,32.5891,32.5989,69076.0
2022-10-24 14:15:00,33.29,33.34,33.28,33.33,117150.0,32.5989,32.6478,32.5891,32.638,117150.0
2022-10-24 14:20:00,33.33,33.37,33.31,33.36,59942.0,32.638,32.6772,32.6184,32.6674,59942.0
2022-10-24 14:25:00,33.36,33.39,33.32,33.34,71788.0,32.6674,32.6968,32.6282,32.6478,71788.0
2022-10-24 14:30:00,33.34,33.35,33.3,33.33,46436.0,32.6478,32.6576,32.6087,32.638,46436.0
2022-10-24 14:35:00,33.33,33.34,33.28,33.32,43832.0,32.638,32.6478,32.5891,32.6282,43832.0
2022-10-24 14:40:00,33.31,33.35,33.27,33.34,59696.0,32.6184,32.6576,32.5793,32.6478,59696.0
2022-10-24 14:45:00,33.33,33.36,33.31,33.36,47607.0,32.638,32.6674,32.6184,32.6674,47607.0
2022-10-24 14:50:00,33.35,33.36,33.32,33.33,41351.0,32.6576,32.6674,32.6282,32.638,41351.0
2022-10-24 14:55:00,33.33,33.36,33.3,33.36,49336.0,32.638,32.6674,32.6087,32.6674,49336.0
2022-10-24 15:00:00,33.35,33.38,33.35,33.37,59477.0,32.6576,32.687,32.6576,32.6772,59477.0
2022-10-24 15:05:00,33.36,33.39,33.34,33.37,68512.0,32.6674,32.6968,32.6478,32.6772,68512.0
2022-10-24 15:10:00,33.37,33.4,33.36,33.39,89087.0,32.6772,32.7066,32.6674,32.6968,89087.0
2022-10-24 15:15:00,33.39,33.4,33.37,33.4,82784.0,32.6968,32.7066,32.6772,32.7066,82784.0
2022-10-24 15:20:00,33.39,33.42,33.36,33.4,71770.0,32.6968,32.7262,32.6674,32.7066,71770.0
2022-10-24 15:25:00,33.4,33.42,33.38,33.39,64253.0,32.7066,32.7262,32.687,32.6968,64253.0
2022-10-24 15:30:00,33.39,33.41,33.37,33.4,98396.0,32.6968,32.7164,32.6772,32.7066,98396.0
2022-10-24 15:35:00,33.4,33.4,33.35,33.35,84140.0,32.7066,32.7066,32.6576,32.6576,84140.0
2022-10-24 15:40:00,33.35,33.35,33.31,33.32,126282.0,32.6576,32.6576,32.6184,32.6282,126282.0
2022-10-24 15:45:00,33.32,33.35,33.28,33.31,204047.0,32.6282,32.6576,32.5891,32.6184,204047.0
2022-10-24 15:50:00,33.31,33.36,33.29,33.3,292502.0,32.6184,32.6674,32.5989,32.6087,292502.0
2022-10-24 15:55:00,33.3,33.32,33.25,33.28,489340.0,32.6087,32.6282,32.5597,32.5891,489340.0
2022-10-25 09:30:00,33.08,33.24,32.92,33.22,241326.0,32.3932,32.5499,32.2365,32.5303,241326.0
2022-10-25 09:35:00,33.24,33.25,32.94,33.01,199835.0,32.5499,32.5597,32.2561,32.3247,199835.0
2022-10-25 09:40:00,33.01,33.16,32.96,33.12,122145.0,32.3247,32.4716,32.2757,32.4324,122145.0
2022-10-25 09:45:00,33.11,33.36,33.11,33.31,118660.0,32.4226,32.6674,32.4226,32.6184,118660.0
2022-10-25 09:50:00,33.32,33.37,33.1,33.28,89819.0,32.6282,32.6772,32.4128,32.5891,89819.0
2022-10-25 09:55:00,33.3,33.31,33.17,33.22,106907.0,32.6087,32.6184,32.4814,32.5303,106907.0
2022-10-25 10:00:00,33.23,33.29,33.21,33.27,91423.0,32.5401,32.5989,32.5205,32.5793,91423.0
2022-10-25 10:05:00,33.25,33.27,33.1,33.24,83616.0,32.5597,32.5793,32.4128,32.5499,83616.0
2022-10-25 10:10:00,33.24,33.34,33.22,33.25,148043.0,32.5499,32.6478,32.5303,32.5597,148043.0
2022-10-25 10:15:00,33.25,33.26,33.2,33.24,81392.0,32.5597,32.5695,32.5107,32.5499,81392.0
2022-10-25 10:20:00,33.25,33.33,33.22,33.31,71251.0,32.5597,32.638,32.5303,32.6184,71251.0
2022-10-25 10:25:00,33.31,33.38,33.3,33.34,46823.0,32.6184,32.687,32.6087,32.6478,46823.0
2022-10-25 10:30:00,33.33,33.34,33.2,33.23,79517.0,32.638,32.6478,32.5107,32.5401,79517.0
2022-10-25 10:35:00,33.22,33.23,33.11,33.17,87345.0,32.5303,32.5401,32.4226,32.4814,87345.0
2022-10-25 10:40:00,33.16,33.28,33.14,33.28,101637.0,32.4716,32.5891,32.452,32.5891,101637.0
2022-10-25 10:45:00,33.28,33.39,33.26,33.36,76131.0,32.5891,32.6968,32.5695,32.6674,76131.0
2022-10-25 10:50:00,33.36,33.43,33.32,33.4,106147.0,32.6674,32.736,32.6282,32.7066,106147.0
2022-10-25 10:55:00,33.41,33.44,33.36,33.37,62658.0,32.7164,32.7457,32.6674,32.6772,62658.0
2022-10-25 11:00:00,33.38,33.44,33.34,33.34,56735.0,32.687,32.7457,32.6478,32.6478,56735.0
2022-10-25 11:05:00,33.33,33.45,33.32,33.44,56991.0,32.638,32.7555,32.6282,32.7457,56991.0
2022-10-25 11:10:00,33.43,33.44,33.38,33.44,74134.0,32.736,32.7457,32.687,32.7457,74134.0
2022-10-25 11:15:00,33.44,33.46,33.39,33.46,56570.0,32.7457,32.7653,32.6968,32.7653,56570.0
2022-10-25 11:20:00,33.45,33.48,33.43,33.48,31844.0,32.7555,32.7849,32.736,32.7849,31844.0
2022-10-25 11:25:00,33.47,33.55,33.47,33.53,108565.0,32.7751,32.8535,32.7751,32.8339,108565.0
2022-10-25 11:30:00,33.52,33.66,33.49,33.63,132990.0,32.8241,32.9612,32.7947,32.9318,132990.0
2022-10-25 11:35:00,33.63,33.65,33.59,33.6,99466.0,32.9318,32.9514,32.8926,32.9024,99466.0
2022-10-25 11:40:00,33.6,33.61,33.54,33.59,74762.0,32.9024,32.9122,32.8437,32.8926,74762.0
2022-10-25 11:45:00,33.59,33.61,33.54,33.57,55919.0,32.8926,32.9122,32.8437,32.873,55919.0
2022-10-25 11:50:00,33.55,33.63,33.55,33.62,64698.0,32.8535,32.9318,32.8535,32.922,64698.0
2022-10-25 11:55:00,33.62,33.63,33.54,33.55,39319.0,32.922,32.9318,32.8437,32.8535,39319.0
2022-10-25 12:00:00,33.56,33.68,33.55,33.65,73062.0,32.8633,32.9808,32.8535,32.9514,73062.0
2022-10-25 12:05:00,33.65,33.69,33.62,33.68,64854.0,32.9514,32.9906,32.922,32.9808,64854.0
2022-10-25 12:10:00,33.68,33.73,33.65,33.73,59112.0,32.9808,33.0297,32.9514,33.0297,59112.0
2022-10-25 12:15:00,33.72,33.73,33.67,33.7,46339.0,33.0199,33.0297,32.971,33.0003,46339.0
2022-10-25 12:20:00,33.71,33.73,33.66,33.72,43326.0,33.0101,33.0297,32.9612,33.0199,43326.0
2022-10-25 12:25:00,33.72,33.73,33.63,33.64,34457.0,33.0199,33.0297,32.9318,32.9416,34457.0
2022-10-25 12:30:00,33.63,33.69,33.62,33.66,61158.0,32.9318,32.9906,32.922,32.9612,61158.0
2022-10-25 12:35:00,33.65,33.69,33.62,33.66,57694.0,32.9514,32.9906,32.922,32.9612,57694.0
2022-10-25 12:40:00,33.65,33.65,33.58,33.64,37207.0,32.9514,32.9514,32.8828,32.9416,37207.0
2022-10-25 12:45:00,33.64,33.66,33.58,33.61,40888.0,32.9416,32.9612,32.8828,32.9122,40888.0
2022-10-25 12:50:00,33.61,33.63,33.58,33.58,34239.0,32.9122,32.9318,32.8828,32.8828,34239.0
2022-10-25 12:55:00,33.58,33.64,33.57,33.61,30893.0,32.8828,32.9416,32.873,32.9122,30893.0
2022-10-25 13:00:00,33.61,33.7,33.6,33.63,69684.0,32.9122,33.0003,32.9024,32.9318,69684.0
2022-10-25 13:05:00,33.63,33.67,33.59,33.64,37010.0,32.9318,32.971,32.8926,32.9416,37010.0
2022-10-25 13:10:00,33.63,33.65,33.59,33.6,51311.0,32.9318,32.9514,32.8926,32.9024,51311.0
2022-10-25 13:15:00,33.61,33.62,33.51,33.55,110213.0,32.9122,32.922,32.8143,32.8535,110213.0
2022-10-25 13:20:00,33.54,33.55,33.48,33.52,46096.0,32.8437,32.8535,32.7849,32.8241,46096.0
2022-10-25 13:25:00,33.52,33.57,33.51,33.51,48676.0,32.8241,32.873,32.8143,32.8143,48676.0
2022-10-25 13:30:00,33.52,33.6,33.52,33.59,52734.0,32.8241,32.9024,32.8241,32.8926,52734.0
2022-10-25 13:35:00,33.59,33.6,33.55,33.55,51271.0,32.8926,32.9024,32.8535,32.8535,51271.0
2022-10-25 13:40:00,33.56,33.59,33.53,33.57,40016.0,32.8633,32.8926,32.8339,32.873,40016.0
2022-10-25 13:45:00,33.57,33.6,33.51,33.59,47511.0,32.873,32.9024,32.8143,32.8926,47511.0
2022-10-25 13:50:00,33.6,33.61,33.57,33.61,39520.0,32.9024,32.9122,32.873,32.9122,39520.0
2022-10-25 13:55:00,33.61,33.61,33.56,33.59,27241.0,32.9122,32.9122,32.8633,32.8926,27241.0
2022-10-25 14:00:00,33.58,33.61,33.57,33.6,33722.0,32.8828,32.9122,32.873,32.9024,33722.0
2022-10-25 14:05:00,33.61,33.66,33.6,33.66,40711.0,32.9122,32.9612,32.9024,32.9612,40711.0
2022-10-25 14:10:00,33.66,33.68,33.62,33.65,60098.0,32.9612,32.9808,32.922,32.9514,60098.0
2022-10-25 14:15:00,33.65,33.69,33.64,33.68,31642.0,32.9514,32.9906,32.9416,32.9808,31642.0
2022-10-25 14:20:00,33.68,33.69,33.67,33.69,34434.0,32.9808,32.9906,32.971,32.9906,34434.0
2022-10-25 14:25:00,33.69,33.7,33.66,33.69,41506.0,32.9906,33.0003,32.9612,32.9906,41506.0
2022-10-25 14:30:00,33.7,33.76,33.68,33.76,60664.0,33.0003,33.0591,32.9808,33.0591,60664.0
2022-10-25 14:35:00,33.76,33.79,33.75,33.79,52251.0,33.0591,33.0885,33.0493,33.0885,52251.0
2022-10-25 14:40:00,33.78,33.79,33.75,33.77,84029.0,33.0787,33.0885,33.0493,33.0689,84029.0
2022-10-25 14:45:00,33.77,33.78,33.74,33.77,85140.0,33.0689,33.0787,33.0395,33.0689,85140.0
2022-10-25 14:50:00,33.78,33.82,33.77,33.81,126534.0,33.0787,33.1179,33.0689,33.1081,126534.0
2022-10-25 14:55:00,33.82,33.87,33.81,33.84,84816.0,33.1179,33.1668,33.1081,33.1374,84816.0
2022-10-25 15:00:00,33.84,33.9,33.83,33.9,61242.0,33.1374,33.1962,33.1277,33.1962,61242.0
2022-10-25 15:05:00,33.89,33.92,33.88,33.91,68723.0,33.1864,33.2158,33.1766,33.206,68723.0
2022-10-25 15:10:00,33.92,33.94,33.89,33.94,42873.0,33.2158,33.2354,33.1864,33.2354,42873.0
2022-10-25 15:15:00,33.94,33.94,33.89,33.91,88341.0,33.2354,33.2354,33.1864,33.206,88341.0
2022-10-25 15:20:00,33.91,33.95,33.9,33.95,89110.0,33.206,33.2452,33.1962,33.2452,89110.0
2022-10-25 15:25:00,33.95,33.97,33.94,33.97,113313.0,33.2452,33.2647,33.2354,33.2647,113313.0
2022-10-25 15:30:00,33.96,33.99,33.93,33.95,93686.0,33.255,33.2843,33.2256,33.2452,93686.0
2022-10-25 15:35:00,33.95,33.96,33.93,33.95,85157.0,33.2452,33.255,33.2256,33.2452,85157.0
2022-10-25 15:40:00,33.95,33.98,33.91,33.98,137861.0,33.2452,33.2745,33.206,33.2745,137861.0
2022-10-25 15:45:00,33.98,33.99,33.92,33.95,157513.0,33.2745,33.2843,33.2158,33.2452,157513.0
2022-10-25 15:50:00,33.95,33.96,33.88,33.88,189126.0,33.2452,33.255,33.1766,33.1766,189126.0
2022-10-25 15:55:00,33.89,33.92,33.87,33.91,413909.0,33.1864,33.2158,33.1668,33.206,413909.0
2022-10-26 09:30:00,33.7,33.97,33.7,33.95,238213.0,33.0003,33.2647,33.0003,33.2452,238213.0
2022-10-26 09:35:00,33.96,34.24,33.85,34.13,217577.0,33.255,33.5291,33.1472,33.4214,217577.0
2022-10-26 09:40:00,34.11,34.14,33.99,34.02,172195.0,33.4018,33.4312,33.2843,33.3137,172195.0
2022-10-26 09:45:00,34.01,34.16,33.97,34.07,109122.0,33.3039,33.4508,33.2647,33.3627,109122.0
2022-10-26 09:50:00,34.07,34.24,34.07,34.14,100721.0,33.3627,33.5291,33.3627,33.4312,100721.0
2022-10-26 09:55:00,34.14,34.22,34.01,34.06,91627.0,33.4312,33.5096,33.3039,33.3529,91627.0
2022-10-26 10:00:00,34.07,34.27,34.06,34.23,170584.0,33.3627,33.5585,33.3529,33.5193,170584.0
2022-10-26 10:05:00,34.24,34.35,34.19,34.35,154436.0,33.5291,33.6369,33.4802,33.6369,154436.0
2022-10-26 10:10:00,34.34,34.35,34.23,34.23,94667.0,33.6271,33.6369,33.5193,33.5193,94667.0
2022-10-26 10:15:00,34.23,34.29,34.15,34.28,70039.0,33.5193,33.5781,33.441,33.5683,70039.0
2022-10-26 10:20:00,34.29,34.29,34.17,34.24,52837.0,33.5781,33.5781,33.4606,33.5291,52837.0
2022-10-26 10:25:00,34.24,34.42,34.24,34.38,223809.0,33.5291,33.7054,33.5291,33.6662,223809.0
2022-10-26 10:30:00,34.38,34.38,34.28,34.29,74131.0,33.6662,33.6662,33.5683,33.5781,74131.0
2022-10-26 10:35:00,34.29,34.33,34.26,34.33,60028.0,33.5781,33.6173,33.5487,33.6173,60028.0
2022-10-26 10:40:00,34.33,34.42,34.31,34.41,68006.0,33.6173,33.7054,33.5977,33.6956,68006.0
2022-10-26 10:45:00,34.4,34.4,34.32,34.35,69494.0,33.6858,33.6858,33.6075,33.6369,69494.0
2022-10-26 10:50:00,34.35,34.38,34.29,34.36,78821.0,33.6369,33.6662,33.5781,33.6466,78821.0
2022-10-26 10:55:00,34.37,34.37,34.23,34.27,117349.0,33.6564,33.6564,33.5193,33.5585,117349.0
2022-10-26 11:00:00,34.28,34.42,34.28,34.41,80717.0,33.5683,33.7054,33.5683,33.6956,80717.0
2022-10-26 11:05:00,34.41,34.49,34.39,34.48,113728.0,33.6956,33.7739,33.676,33.7642,113728.0
2022-10-26 11:10:00,34.48,34.53,34.46,34.49,156778.0,33.7642,33.8131,33.7446,33.7739,156778.0
2022-10-26 11:15:00,34.5,34.6,34.48,34.58,101945.0,33.7837,33.8817,33.7642,33.8621,101945.0
2022-10-26 11:20:00,34.58,34.6,34.54,34.58,88402.0,33.8621,33.8817,33.8229,33.8621,88402.0
2022-10-26 11:25:00,34.58,34.6,34.51,34.52,135187.0,33.8621,33.8817,33.7935,33.8033,135187.0
2022-10-26 11:30:00,34.52,34.54,34.41,34.42,91180.0,33.8033,33.8229,33.6956,33.7054,91180.0
2022-10-26 11:35:00,34.41,34.42,34.3,34.4,108922.0,33.6956,33.7054,33.5879,33.6858,108922.0
2022-10-26 11:40:00,34.41,34.46,34.36,34.36,52139.0,33.6956,33.7446,33.6466,33.6466,52139.0
2022-10-26 11:45:00,34.36,34.4,34.33,34.4,60921.0,33.6466,33.6858,33.6173,33.6858,60921.0
2022-10-26 11:50:00,34.4,34.41,34.31,34.32,89596.0,33.6858,33.6956,33.5977,33.6075,89596.0
2022-10-26 11:55:00,34.32,34.35,34.27,34.34,57106.0,33.6075,33.6369,33.5585,33.6271,57106.0
2022-10-26 12:00:00,34.33,34.39,34.33,34.34,43402.0,33.6173,33.676,33.6173,33.6271,43402.0
2022-10-26 12:05:00,34.35,34.35,34.28,34.31,44814.0,33.6369,33.6369,33.5683,33.5977,44814.0
2022-10-26 12:10:00,34.3,34.36,34.28,34.3,47132.0,33.5879,33.6466,33.5683,33.5879,47132.0
2022-10-26 12:15:00,34.3,34.34,34.26,34.3,69779.0,33.5879,33.6271,33.5487,33.5879,69779.0
2022-10-26 12:20:00,34.3,34.34,34.3,34.34,31326.0,33.5879,33.6271,33.5879,33.6271,31326.0
2022-10-26 12:25:00,34.34,34.34,34.24,34.26,50301.0,33.6271,33.6271,33.5291,33.5487,50301.0
2022-10-26 12:30:00,34.26,34.28,34.24,34.25,67708.0,33.5487,33.5683,33.5291,33.5389,67708.0
2022-10-26 12:35:00,34.26,34.27,34.17,34.18,72878.0,33.5487,33.5585,33.4606,33.4704,72878.0
2022-10-26 12:40:00,34.18,34.22,34.18,34.2,71761.0,33.4704,33.5096,33.4704,33.49,71761.0
2022-10-26 12:45:00,34.2,34.21,34.09,34.09,87216.0,33.49,33.4998,33.3823,33.3823,87216.0
2022-10-26 12:50:00,34.09,34.17,34.07,34.14,76080.0,33.3823,33.4606,33.3627,33.4312,76080.0
2022-10-26 12:55:00,34.13,34.15,34.02,34.06,58256.0,33.4214,33.441,33.3137,33.3529,58256.0
2022-10-26 13:00:00,34.06,34.06,33.97,34.01,84771.0,33.3529,33.3529,33.2647,33.3039,84771.0
2022-10-26 13:05:00,34.01,34.02,33.95,33.97,55904.0,33.3039,33.3137,33.2452,33.2647,55904.0
2022-10-26 13:10:00,33.98,33.98,33.84,33.86,137091.0,33.2745,33.2745,33.1374,33.157,137091.0
2022-10-26 13:15:00,33.87,33.95,33.8,33.95,116074.0,33.1668,33.2452,33.0983,33.2452,116074.0
2022-10-26 13:20:00,33.95,34.0,33.91,33.94,71934.0,33.2452,33.2941,33.206,33.2354,71934.0
2022-10-26 13:25:00,33.94,33.97,33.9,33.94,59369.0,33.2354,33.2647,33.1962,33.2354,59369.0
2022-10-26 13:30:00,33.95,33.95,33.87,33.89,79070.0,33.2452,33.2452,33.1668,33.1864,79070.0
2022-10-26 13:35:00,33.89,34.01,33.89,34.01,55424.0,33.1864,33.3039,33.1864,33.3039,55424.0
2022-10-26 13:40:00,34.01,34.06,33.99,34.06,86406.0,33.3039,33.3529,33.2843,33.3529,86406.0
2022-10-26 13:45:00,34.06,34.08,34.02,34.02,49670.0,33.3529,33.3725,33.3137,33.3137,49670.0
2022-10-26 13:50:00,34.02,34.09,34.02,34.05,72272.0,33.3137,33.3823,33.3137,33.3431,72272.0
2022-10-26 13:55:00,34.05,34.09,34.01,34.08,34686.0,33.3431,33.3823,33.3039,33.3725,34686.0
2022-10-26 14:00:00,34.08,34.15,34.06,34.12,65084.0,33.3725,33.441,33.3529,33.4116,65084.0
2022-10-26 14:05:00,34.12,34.14,34.06,34.09,53910.0,33.4116,33.4312,33.3529,33.3823,53910.0
2022-10-26 14:10:00,34.09,34.11,34.01,34.01,39117.0,33.3823,33.4018,33.3039,33.3039,39117.0
2022-10-26 14:15:00,34.02,34.03,33.96,33.96,32979.0,33.3137,33.3235,33.255,33.255,32979.0
2022-10-26 14:20:00,33.95,33.97,33.9,33.95,60597.0,33.2452,33.2647,33.1962,33.2452,60597.0
2022-10-26 14:25:00,33.95,33.98,33.9,33.91,34292.0,33.2452,33.2745,33.1962,33.206,34292.0
2022-10-26 14:30:00,33.92,33.94,33.9,33.91,33162.0,33.2158,33.2354,33.1962,33.206,33162.0
2022-10-26 14:35:00,33.91,34.01,33.91,33.99,117107.0,33.206,33.3039,33.206,33.2843,117107.0
2022-10-26 14:40:00,34.0,34.0,33.9,33.91,60686.0,33.2941,33.2941,33.1962,33.206,60686.0
2022-10-26 14:45:00,33.92,33.96,33.89,33.92,59215.0,33.2158,33.255,33.1864,33.2158,59215.0
2022-10-26 14:50:00,33.91,33.95,33.88,33.94,46143.0,33.206,33.2452,33.1766,33.2354,46143.0
2022-10-26 14:55:00,33.93,33.95,33.87,33.93,71894.0,33.2256,33.2452,33.1668,33.2256,71894.0
2022-10-26 15:00:00,33.92,33.92,33.82,33.84,80824.0,33.2158,33.2158,33.1179,33.1374,80824.0
2022-10-26 15:05:00,33.84,33.89,33.82,33.88,83387.0,33.1374,33.1864,33.1179,33.1766,83387.0
2022-10-26 15:10:00,33.88,33.91,33.84,33.91,69803.0,33.1766,33.206,33.1374,33.206,69803.0
2022-10-26 15:15:00,33.91,33.98,33.9,33.98,113091.0,33.206,33.2745,33.1962,33.2745,113091.0
2022-10-26 15:20:00,33.98,33.98,33.88,33.89,91124.0,33.2745,33.2745,33.1766,33.1864,91124.0
2022-10-26 15:25:00,33.9,33.93,33.86,33.92,92786.0,33.1962,33.2256,33.157,33.2158,92786.0
2022-10-26 15:30:00,33.92,33.95,33.88,33.93,82813.0,33.2158,33.2452,33.1766,33.2256,82813.0
2022-10-26 15:35:00,33.93,33.95,33.88,33.94,97086.0,33.2256,33.2452,33.1766,33.2354,97086.0
2022-10-26 15:40:00,33.94,33.99,33.92,33.95,105765.0,33.2354,33.2843,33.2158,33.2452,105765.0
2022-10-26 15:45:00,33.95,33.98,33.93,33.95,164856.0,33.2452,33.2745,33.2256,33.2452,164856.0
2022-10-26 15:50:00,33.95,33.96,33.86,33.93,268360.0,33.2452,33.255,33.157,33.2256,268360.0
2022-10-26 15:55:00,33.93,33.93,33.86,33.9,408069.0,33.2256,33.2256,33.157,33.1962,408069.0
2022-10-27 09:30:00,34.4,34.93,34.37,34.92,367611.0,33.6858,34.2048,33.6564,34.195,367611.0
2022-10-27 09:35:00,34.92,35.08,34.79,34.84,382344.0,34.195,34.3517,34.0677,34.1167,382344.0
2022-10-27 09:40:00,34.85,34.87,34.66,34.8,173539.0,34.1265,34.1461,33.9404,34.0775,173539.0
2022-10-27 09:45:00,34.81,34.93,34.66,34.71,133225.0,34.0873,34.2048,33.9404,33.9894,133225.0
2022-10-27 09:50:00,34.71,34.82,34.53,34.63,156081.0,33.9894,34.0971,33.8131,33.911,156081.0
2022-10-27 09:55:00,34.63,34.67,34.52,34.61,197572.0,33.911,33.9502,33.8033,33.8915,197572.0
2022-10-27 10:00:00,34.62,34.7,34.56,34.68,116125.0,33.9012,33.9796,33.8425,33.96,116125.0
2022-10-27 10:05:00,34.68,34.83,34.67,34.73,164966.0,33.96,34.1069,33.9502,34.009,164966.0
2022-10-27 10:10:00,34.74,34.81,34.55,34.77,83271.0,34.0188,34.0873,33.8327,34.0481,83271.0
2022-10-27 10:15:00,34.75,34.8,34.68,34.72,77988.0,34.0285,34.0775,33.96,33.9992,77988.0
2022-10-27 10:20:00,34.73,34.74,34.62,34.65,52767.0,34.009,34.0188,33.9012,33.9306,52767.0
2022-10-27 10:25:00,34.64,34.7,34.6,34.7,52772.0,33.9208,33.9796,33.8817,33.9796,52772.0
2022-10-27 10:30:00,34.7,34.79,34.65,34.77,115906.0,33.9796,34.0677,33.9306,34.0481,115906.0
2022-10-27 10:35:00,34.77,34.77,34.63,34.69,90255.0,34.0481,34.0481,33.911,33.9698,90255.0
2022-10-27 10:40:00,34.69,34.69,34.49,34.51,62888.0,33.9698,33.9698,33.7739,33.7935,62888.0
2022-10-27 10:45:00,34.5,34.62,34.48,34.58,45116.0,33.7837,33.9012,33.7642,33.8621,45116.0
2022-10-27 10:50:00,34.58,34.64,34.57,34.62,37218.0,33.8621,33.9208,33.8523,33.9012,37218.0
2022-10-27 10:55:00,34.62,34.62,34.38,34.39,79099.0,33.9012,33.9012,33.6662,33.676,79099.0
2022-10-27 11:00:00,34.38,34.47,34.33,34.41,45909.0,33.6662,33.7544,33.6173,33.6956,45909.0
2022-10-27 11:05:00,34.43,34.54,34.4,34.54,50331.0,33.7152,33.8229,33.6858,33.8229,50331.0
2022-10-27 11:10:00,34.54,34.59,34.49,34.49,89592.0,33.8229,33.8719,33.7739,33.7739,89592.0
2022-10-27 11:15:00,34.5,34.52,34.39,34.47,57049.0,33.7837,33.8033,33.676,33.7544,57049.0
2022-10-27 11:20:00,34.47,34.51,34.45,34.48,67280.0,33.7544,33.7935,33.7348,33.7642,67280.0
2022-10-27 11:25:00,34.48,34.48,34.39,34.48,60195.0,33.7642,33.7642,33.676,33.7642,60195.0
2022-10-27 11:30:00,34.47,34.52,34.42,34.44,102657.0,33.7544,33.8033,33.7054,33.725,102657.0
2022-10-27 11:35:00,34.42,34.49,34.25,34.27,254265.0,33.7054,33.7739,33.5389,33.5585,254265.0
2022-10-27 11:40:00,34.28,34.3,34.19,34.22,52411.0,33.5683,33.5879,33.4802,33.5096,52411.0
2022-10-27 11:45:00,34.21,34.32,34.2,34.32,39651.0,33.4998,33.6075,33.49,33.6075,39651.0
2022-10-27 11:50:00,34.33,34.34,34.29,34.31,76401.0,33.6173,33.6271,33.5781,33.5977,76401.0
2022-10-27 11:55:00,34.32,34.33,34.27,34.3,83867.0,33.6075,33.6173,33.5585,33.5879,83867.0
2022-10-27 12:00:00,34.29,34.38,34.27,34.36,100780.0,33.5781,33.6662,33.5585,33.6466,100780.0
2022-10-27 12:05:00,34.35,34.45,34.35,34.41,63105.0,33.6369,33.7348,33.6369,33.6956,63105.0
2022-10-27 12:10:00,34.41,34.45,34.37,34.43,39129.0,33.6956,33.7348,33.6564,33.7152,39129.0
2022-10-27 12:15:00,34.43,34.5,34.42,34.46,48496.0,33.7152,33.7837,33.7054,33.7446,48496.0
2022-10-27 12:20:00,34.46,34.48,34.43,34.46,31180.0,33.7446,33.7642,33.7152,33.7446,31180.0
2022-10-27 12:25:00,34.46,34.46,34.26,34.28,91236.0,33.7446,33.7446,33.5487,33.5683,91236.0
2022-10-27 12:30:00,34.29,34.36,34.28,34.35,43256.0,33.5781,33.6466,33.5683,33.6369,43256.0
2022-10-27 12:35:00,34.35,34.35,34.29,34.33,38741.0,33.6369,33.6369,33.5781,33.6173,38741.0
2022-10-27 12:40:00,34.33,34.4,34.32,34.39,38932.0,33.6173,33.6858,33.6075,33.676,38932.0
2022-10-27 12:45:00,34.39,34.47,34.37,34.45,32535.0,33.676,33.7544,33.6564,33.7348,32535.0
2022-10-27 12:50:00,34.45,34.52,34.44,34.52,39797.0,33.7348,33.8033,33.725,33.8033,39797.0
2022-10-27 12:55:00,34.52,34.53,34.47,34.48,55992.0,33.8033,33.8131,33.7544,33.7642,55992.0
2022-10-27 13:00:00,34.49,34.5,34.44,34.48,25620.0,33.7739,33.7837,33.725,33.7642,25620.0
2022-10-27 13:05:00,34.48,34.6,34.48,34.6,46479.0,33.7642,33.8817,33.7642,33.8817,46479.0
2022-10-27 13:10:00,34.61,34.61,34.56,34.59,55146.0,33.8915,33.8915,33.8425,33.8719,55146.0
2022-10-27 13:15:00,34.6,34.61,34.52,34.56,38665.0,33.8817,33.8915,33.8033,33.8425,38665.0
2022-10-27 13:20:00,34.56,34.58,34.56,34.56,26654.0,33.8425,33.8621,33.8425,33.8425,26654.0
2022-10-27 13:25:00,34.56,34.56,34.45,34.45,49234.0,33.8425,33.8425,33.7348,33.7348,49234.0
2022-10-27 13:30:00,34.45,34.48,34.43,34.46,38035.0,33.7348,33.7642,33.7152,33.7446,38035.0
2022-10-27 13:35:00,34.46,34.47,34.4,34.41,23050.0,33.7446,33.7544,33.6858,33.6956,23050.0
2022-10-27 13:40:00,34.4,34.47,34.39,34.47,30843.0,33.6858,33.7544,33.676,33.7544,30843.0
2022-10-27 13:45:00,34.47,34.49,34.41,34.45,38302.0,33.7544,33.7739,33.6956,33.7348,38302.0
2022-10-27 13:50:00,34.44,34.45,34.38,34.39,29755.0,33.725,33.7348,33.6662,33.676,29755.0
2022-10-27 13:55:00,34.39,34.41,34.34,34.35,34248.0,33.676,33.6956,33.6271,33.6369,34248.0
2022-10-27 14:00:00,34.34,34.41,34.34,34.39,37667.0,33.6271,33.6956,33.6271,33.676,37667.0
2022-10-27 14:05:00,34.39,34.41,34.33,34.33,38109.0,33.676,33.6956,33.6173,33.6173,38109.0
2022-10-27 14:10:00,34.34,34.36,34.3,34.34,37781.0,33.6271,33.6466,33.5879,33.6271,37781.0
2022-10-27 14:15:00,34.35,34.37,34.34,34.37,42384.0,33.6369,33.6564,33.6271,33.6564,42384.0
2022-10-27 14:20:00,34.37,34.41,34.34,34.41,31912.0,33.6564,33.6956,33.6271,33.6956,31912.0
2022-10-27 14:25:00,34.41,34.44,34.4,34.43,28203.0,33.6956,33.725,33.6858,33.7152,28203.0
2022-10-27 14:30:00,34.43,34.46,34.4,34.45,40398.0,33.7152,33.7446,33.6858,33.7348,40398.0
2022-10-27 14:35:00,34.45,34.45,34.38,34.39,67641.0,33.7348,33.7348,33.6662,33.676,67641.0
2022-10-27 14:40:00,34.39,34.39,34.32,34.33,35706.0,33.676,33.676,33.6075,33.6173,35706.0
2022-10-27 14:45:00,34.33,34.37,34.3,34.3,65048.0,33.6173,33.6564,33.5879,33.5879,65048.0
2022-10-27 14:50:00,34.3,34.33,34.29,34.32,34047.0,33.5879,33.6173,33.5781,33.6075,34047.0
2022-10-27 14:55:00,34.33,34.33,34.25,34.28,41515.0,33.6173,33.6173,33.5389,33.5683,41515.0
2022-10-27 15:00:00,34.28,34.32,34.28,34.29,81274.0,33.5683,33.6075,33.5683,33.5781,81274.0
2022-10-27 15:05:00,34.28,34.3,34.12,34.13,105222.0,33.5683,33.5879,33.4116,33.4214,105222.0
2022-10-27 15:10:00,34.13,34.23,34.12,34.2,66140.0,33.4214,33.5193,33.4116,33.49,66140.0
2022-10-27 15:15:00,34.2,34.24,34.18,34.22,49468.0,33.49,33.5291,33.4704,33.5096,49468.0
2022-10-27 15:20:00,34.22,34.25,34.16,34.19,55546.0,33.5096,33.5389,33.4508,33.4802,55546.0
2022-10-27 15:25:00,34.19,34.2,34.12,34.16,52769.0,33.4802,33.49,33.4116,33.4508,52769.0
2022-10-27 15:30:00,34.15,34.21,34.12,34.18,78684.0,33.441,33.4998,33.4116,33.4704,78684.0
2022-10-27 15:35:00,34.17,34.2,34.11,34.18,93342.0,33.4606,33.49,33.4018,33.4704,93342.0
2022-10-27 15:40:00,34.18,34.21,34.16,34.2,84483.0,33.4704,33.4998,33.4508,33.49,84483.0
2022-10-27 15:45:00,34.2,34.21,34.14,34.2,135084.0,33.49,33.4998,33.4312,33.49,135084.0
2022-10-27 15:50:00,34.2,34.22,34.07,34.08,174870.0,33.49,33.5096,33.3627,33.3725,174870.0
2022-10-27 15:55:00,34.08,34.11,34.04,34.11,354818.0,33.3725,33.4018,33.3333,33.4018,354818.0
2022-10-28 09:30:00,34.07,34.35,34.0,34.23,219907.0,33.3627,33.6369,33.2941,33.5193,219907.0
2022-10-28 09:35:00,34.23,34.31,34.06,34.18,119406.0,33.5193,33.5977,33.3529,33.4704,119406.0
2022-10-28 09:40:00,34.19,34.23,34.11,34.15,85457.0,33.4802,33.5193,33.4018,33.441,85457.0
2022-10-28 09:45:00,34.13,34.19,34.07,34.13,66980.0,33.4214,33.4802,33.3627,33.4214,66980.0
2022-10-28 09:50:00,34.12,34.12,33.95,34.01,90350.0,33.4116,33.4116,33.2452,33.3039,90350.0
2022-10-28 09:55:00,34.0,34.07,33.96,34.05,53003.0,33.2941,33.3627,33.255,33.3431,53003.0
2022-10-28 10:00:00,34.06,34.08,33.82,33.9,122218.0,33.3529,33.3725,33.1179,33.1962,122218.0
2022-10-28 10:05:00,33.92,34.0,33.76,33.78,79479.0,33.2158,33.2941,33.0591,33.0787,79479.0
2022-10-28 10:10:00,33.76,33.81,33.7,33.81,68853.0,33.0591,33.1081,33.0003,33.1081,68853.0
2022-10-28 10:15:00,33.81,33.92,33.77,33.89,74741.0,33.1081,33.2158,33.0689,33.1864,74741.0
2022-10-28 10:20:00,33.89,33.89,33.77,33.81,83176.0,33.1864,33.1864,33.0689,33.1081,83176.0
2022-10-28 10:25:00,33.82,33.95,33.82,33.88,57840.0,33.1179,33.2452,33.1179,33.1766,57840.0
2022-10-28 10:30:00,33.89,33.92,33.79,33.8,96983.0,33.1864,33.2158,33.0885,33.0983,96983.0
2022-10-28 10:35:00,33.79,33.8,33.72,33.76,47882.0,33.0885,33.0983,33.0199,33.0591,47882.0
2022-10-28 10:40:00,33.75,33.84,33.74,33.83,48491.0,33.0493,33.1374,33.0395,33.1277,48491.0
2022-10-28 10:45:00,33.84,33.88,33.8,33.87,85829.0,33.1374,33.1766,33.0983,33.1668,85829.0
2022-10-28 10:50:00,33.88,33.91,33.82,33.87,36818.0,33.1766,33.206,33.1179,33.1668,36818.0
2022-10-28 10:55:00,33.87,33.91,33.85,33.9,38936.0,33.1668,33.206,33.1472,33.1962,38936.0
2022-10-28 11:00:00,33.91,33.95,33.87,33.91,118469.0,33.206,33.2452,33.1668,33.206,118469.0
2022-10-28 11:05:00,33.91,33.96,33.87,33.93,101141.0,33.206,33.255,33.1668,33.2256,101141.0
2022-10-28 11:10:00,33.94,33.96,33.88,33.9,82265.0,33.2354,33.255,33.1766,33.1962,82265.0
2022-10-28 11:15:00,33.89,33.91,33.83,33.9,70276.0,33.1864,33.206,33.1277,33.1962,70276.0
2022-10-28 11:20:00,33.9,33.93,33.85,33.87,56359.0,33.1962,33.2256,33.1472,33.1668,56359.0
2022-10-28 11:25:00,33.88,33.92,33.82,33.91,58420.0,33.1766,33.2158,33.1179,33.206,58420.0
2022-10-28 11:30:00,33.91,33.95,33.88,33.89,48311.0,33.206,33.2452,33.1766,33.1864,48311.0
2022-10-28 11:35:00,33.89,33.91,33.82,33.91,60535.0,33.1864,33.206,33.1179,33.206,60535.0
2022-10-28 11:40:00,33.91,33.96,33.9,33.95,35266.0,33.206,33.255,33.1962,33.2452,35266.0
2022-10-28 11:45:00,33.95,34.06,33.93,34.05,122623.0,33.2452,33.3529,33.2256,33.3431,122623.0
2022-10-28 11:50:00,34.04,34.16,34.03,34.13,104665.0,33.3333,33.4508,33.3235,33.4214,104665.0
2022-10-28 11:55:00,34.14,34.18,34.14,34.16,87678.0,33.4312,33.4704,33.4312,33.4508,87678.0
2022-10-28 12:00:00,34.16,34.21,34.13,34.17,68709.0,33.4508,33.4998,33.4214,33.4606,68709.0
2022-10-28 12:05:00,34.18,34.23,34.13,34.22,99171.0,33.4704,33.5193,33.4214,33.5096,99171.0
2022-10-28 12:10:00,34.22,34.22,34.17,34.2,97621.0,33.5096,33.5096,33.4606,33.49,97621.0
2022-10-28 12:15:00,34.2,34.29,34.2,34.23,73404.0,33.49,33.5781,33.49,33.5193,73404.0
2022-10-28 12:20:00,34.22,34.28,34.2,34.28,34260.0,33.5096,33.5683,33.49,33.5683,34260.0
2022-10-28 12:25:00,34.27,34.35,34.26,34.34,94000.0,33.5585,33.6369,33.5487,33.6271,94000.0
2022-10-28 12:30:00,34.34,34.36,34.31,34.34,34995.0,33.6271,33.6466,33.5977,33.6271,34995.0
2022-10-28 12:35:00,34.34,34.37,34.26,34.27,47356.0,33.6271,33.6564,33.5487,33.5585,47356.0
2022-10-28 12:40:00,34.27,34.28,34.22,34.23,67265.0,33.5585,33.5683,33.5096,33.5193,67265.0
2022-10-28 12:45:00,34.22,34.25,34.18,34.25,58434.0,33.5096,33.5389,33.4704,33.5389,58434.0
2022-10-28 12:50:00,34.25,34.26,34.23,34.25,23874.0,33.5389,33.5487,33.5193,33.5389,23874.0
2022-10-28 12:55:00,34.24,34.27,34.23,34.26,21544.0,33.5291,33.5585,33.5193,33.5487,21544.0
2022-10-28 13:00:00,34.26,34.3,34.25,34.29,25991.0,33.5487,33.5879,33.5389,33.5781,25991.0
2022-10-28 13:05:00,34.29,34.35,34.27,34.34,59415.0,33.5781,33.6369,33.5585,33.6271,59415.0
2022-10-28 13:10:00,34.34,34.36,34.28,34.29,46958.0,33.6271,33.6466,33.5683,33.5781,46958.0
2022-10-28 13:15:00,34.29,34.33,34.28,34.31,24524.0,33.5781,33.6173,33.5683,33.5977,24524.0
2022-10-28 13:20:00,34.31,34.38,34.29,34.38,57749.0,33.5977,33.6662,33.5781,33.6662,57749.0
2022-10-28 13:25:00,34.37,34.37,34.31,34.32,30023.0,33.6564,33.6564,33.5977,33.6075,30023.0
2022-10-28 13:30:00,34.32,34.35,34.31,34.34,23814.0,33.6075,33.6369,33.5977,33.6271,23814.0
2022-10-28 13:35:00,34.34,34.45,34.34,34.45,100480.0,33.6271,33.7348,33.6271,33.7348,100480.0
2022-10-28 13:40:00,34.44,34.49,34.44,34.49,63682.0,33.725,33.7739,33.725,33.7739,63682.0
2022-10-28 13:45:00,34.5,34.58,34.49,34.55,77990.0,33.7837,33.8621,33.7739,33.8327,77990.0
2022-10-28 13:50:00,34.55,34.57,34.53,34.57,62704.0,33.8327,33.8523,33.8131,33.8523,62704.0
2022-10-28 13:55:00,34.56,34.63,34.56,34.62,100893.0,33.8425,33.911,33.8425,33.9012,100893.0
2022-10-28 14:00:00,34.63,34.66,34.6,34.62,96270.0,33.911,33.9404,33.8817,33.9012,96270.0
2022-10-28 14:05:00,34.61,34.62,34.58,34.59,65763.0,33.8915,33.9012,33.8621,33.8719,65763.0
2022-10-28 14:10:00,34.59,34.67,34.58,34.66,80386.0,33.8719,33.9502,33.8621,33.9404,80386.0
2022-10-28 14:15:00,34.66,34.67,34.61,34.61,49988.0,33.9404,33.9502,33.8915,33.8915,49988.0
2022-10-28 14:20:00,34.61,34.62,34.58,34.61,59087.0,33.8915,33.9012,33.8621,33.8915,59087.0
2022-10-28 14:25:00,34.61,34.63,34.56,34.56,67817.0,33.8915,33.911,33.8425,33.8425,67817.0
2022-10-28 14:30:00,34.56,34.62,34.56,34.6,66574.0,33.8425,33.9012,33.8425,33.8817,66574.0
2022-10-28 14:35:00,34.61,34.69,34.6,34.68,71021.0,33.8915,33.9698,33.8817,33.96,71021.0
2022-10-28 14:40:00,34.69,34.73,34.66,34.73,89777.0,33.9698,34.009,33.9404,34.009,89777.0
2022-10-28 14:45:00,34.72,34.73,34.69,34.69,66985.0,33.9992,34.009,33.9698,33.9698,66985.0
2022-10-28 14:50:00,34.69,34.73,34.66,34.69,89853.0,33.9698,34.009,33.9404,33.9698,89853.0
2022-10-28 14:55:00,34.68,34.73,34.67,34.71,53542.0,33.96,34.009,33.9502,33.9894,53542.0
2022-10-28 15:00:00,34.71,34.75,34.69,34.69,45977.0,33.9894,34.0285,33.9698,33.9698,45977.0
2022-10-28 15:05:00,34.69,34.7,34.62,34.68,81492.0,33.9698,33.9796,33.9012,33.96,81492.0
2022-10-28 15:10:00,34.68,34.71,34.67,34.68,32042.0,33.96,33.9894,33.9502,33.96,32042.0
2022-10-28 15:15:00,34.68,34.69,34.63,34.63,44359.0,33.96,33.9698,33.911,33.911,44359.0
2022-10-28 15:20:00,34.64,34.66,34.63,34.66,43522.0,33.9208,33.9404,33.911,33.9404,43522.0
2022-10-28 15:25:00,34.66,34.69,34.64,34.66,59740.0,33.9404,33.9698,33.9208,33.9404,59740.0
2022-10-28 15:30:00,34.66,34.68,34.62,34.66,68557.0,33.9404,33.96,33.9012,33.9404,68557.0
2022-10-28 15:35:00,34.65,34.7,34.62,34.68,76109.0,33.9306,33.9796,33.9012,33.96,76109.0
2022-10-28 15:40:00,34.68,34.69,34.62,34.65,138192.0,33.96,33.9698,33.9012,33.9306,138192.0
2022-10-28 15:45:00,34.65,34.72,34.63,34.71,103930.0,33.9306,33.9992,33.911,33.9894,103930.0
2022-10-28 15:50:00,34.71,34.72,34.66,34.69,254972.0,33.9894,33.9992,33.9404,33.9698,254972.0
2022-10-28 15:55:00,34.7,34.71,34.65,34.69,267264.0,33.9796,33.9894,33.9306,33.9698,267264.0
2022-10-31 09:30:00,34.67,34.93,34.63,34.77,289171.0,33.9502,34.2048,33.911,34.0481,289171.0
2022-10-31 09:35:00,34.76,34.81,34.64,34.7,99537.0,34.0383,34.0873,33.9208,33.9796,99537.0
2022-10-31 09:40:00,34.7,34.7,34.45,34.53,100196.0,33.9796,33.9796,33.7348,33.8131,100196.0
2022-10-31 09:45:00,34.55,34.55,34.21,34.21,172572.0,33.8327,33.8327,33.4998,33.4998,172572.0
2022-10-31 09:50:00,34.21,34.37,34.16,34.34,97486.0,33.4998,33.6564,33.4508,33.6271,97486.0
2022-10-31 09:55:00,34.34,34.36,34.16,34.19,79248.0,33.6271,33.6466,33.4508,33.4802,79248.0
2022-10-31 10:00:00,34.19,34.28,34.16,34.27,132521.0,33.4802,33.5683,33.4508,33.5585,132521.0
2022-10-31 10:05:00,34.27,34.35,34.24,34.3,50621.0,33.5585,33.6369,33.5291,33.5879,50621.0
2022-10-31 10:10:00,34.29,34.31,34.22,34.3,47364.0,33.5781,33.5977,33.5096,33.5879,47364.0
2022-10-31 10:15:00,34.3,34.48,34.3,34.41,70442.0,33.5879,33.7642,33.5879,33.6956,70442.0
2022-10-31 10:20:00,34.4,34.45,34.32,34.34,52593.0,33.6858,33.7348,33.6075,33.6271,52593.0
2022-10-31 10:25:00,34.34,34.41,34.3,34.4,44982.0,33.6271,33.6956,33.5879,33.6858,44982.0
2022-10-31 10:30:00,34.4,34.41,34.28,34.28,75336.0,33.6858,33.6956,33.5683,33.5683,75336.0
2022-10-31 10:35:00,34.28,34.37,34.25,34.36,47755.0,33.5683,33.6564,33.5389,33.6466,47755.0
2022-10-31 10:40:00,34.35,34.43,34.34,34.41,66464.0,33.6369,33.7152,33.6271,33.6956,66464.0
2022-10-31 10:45:00,34.41,34.47,34.37,34.42,58494.0,33.6956,33.7544,33.6564,33.7054,58494.0
2022-10-31 10:50:00,34.43,34.44,34.38,34.39,55640.0,33.7152,33.725,33.6662,33.676,55640.0
2022-10-31 10:55:00,34.38,34.42,34.31,34.34,108732.0,33.6662,33.7054,33.5977,33.6271,108732.0
2022-10-31 11:00:00,34.32,34.43,34.3,34.41,65720.0,33.6075,33.7152,33.5879,33.6956,65720.0
2022-10-31 11:05:00,34.41,34.5,34.38,34.45,55434.0,33.6956,33.7837,33.6662,33.7348,55434.0
2022-10-31 11:10:00,34.45,34.51,34.42,34.43,111988.0,33.7348,33.7935,33.7054,33.7152,111988.0
2022-10-31 11:15:00,34.43,34.48,34.38,34.45,55132.0,33.7152,33.7642,33.6662,33.7348,55132.0
2022-10-31 11:20:00,34.45,34.54,34.42,34.54,44817.0,33.7348,33.8229,33.7054,33.8229,44817.0
2022-10-31 11:25:00,34.54,34.56,34.51,34.51,56782.0,33.8229,33.8425,33.7935,33.7935,56782.0
2022-10-31 11:30:00,34.52,34.52,34.46,34.49,44796.0,33.8033,33.8033,33.7446,33.7739,44796.0
2022-10-31 11:35:00,34.48,34.52,34.46,34.52,49167.0,33.7642,33.8033,33.7446,33.8033,49167.0
2022-10-31 11:40:00,34.52,34.59,34.51,34.59,75160.0,33.8033,33.8719,33.7935,33.8719,75160.0
2022-10-31 11:45:00,34.58,34.64,34.56,34.62,91894.0,33.8621,33.9208,33.8425,33.9012,91894.0
2022-10-31 11:50:00,34.61,34.64,34.58,34.64,57814.0,33.8915,33.9208,33.8621,33.9208,57814.0
2022-10-31 11:55:00,34.63,34.65,34.49,34.58,128292.0,33.911,33.9306,33.7739,33.8621,128292.0
2022-10-31 12:00:00,34.59,34.6,34.54,34.57,46018.0,33.8719,33.8817,33.8229,33.8523,46018.0
2022-10-31 12:05:00,34.56,34.57,34.43,34.44,81052.0,33.8425,33.8523,33.7152,33.725,81052.0
2022-10-31 12:10:00,34.43,34.44,34.36,34.4,324456.0,33.7152,33.725,33.6466,33.6858,324456.0
2022-10-31 12:15:00,34.39,34.46,34.37,34.42,151472.0,33.676,33.7446,33.6564,33.7054,151472.0
2022-10-31 12:20:00,34.42,34.45,34.34,34.34,53271.0,33.7054,33.7348,33.6271,33.6271,53271.0
2022-10-31 12:25:00,34.34,34.35,34.28,34.3,62567.0,33.6271,33.6369,33.5683,33.5879,62567.0
2022-10-31 12:30:00,34.3,34.3,34.22,34.27,89209.0,33.5879,33.5879,33.5096,33.5585,89209.0
2022-10-31 12:35:00,34.26,34.27,34.18,34.2,53844.0,33.5487,33.5585,33.4704,33.49,53844.0
2022-10-31 12:40:00,34.21,34.23,34.16,34.22,78171.0,33.4998,33.5193,33.4508,33.5096,78171.0
2022-10-31 12:45:00,34.23,34.23,34.13,34.16,67199.0,33.5193,33.5193,33.4214,33.4508,67199.0
2022-10-31 12:50:00,34.15,34.2,34.13,34.16,86082.0,33.441,33.49,33.4214,33.4508,86082.0
2022-10-31 12:55:00,34.15,34.22,34.15,34.18,67111.0,33.441,33.5096,33.441,33.4704,67111.0
2022-10-31 13:00:00,34.18,34.22,34.16,34.17,35555.0,33.4704,33.5096,33.4508,33.4606,35555.0
2022-10-31 13:05:00,34.16,34.23,34.13,34.22,75539.0,33.4508,33.5193,33.4214,33.5096,75539.0
2022-10-31 13:10:00,34.21,34.22,34.16,34.19,30333.0,33.4998,33.5096,33.4508,33.4802,30333.0
2022-10-31 13:15:00,34.19,34.28,34.17,34.27,110698.0,33.4802,33.5683,33.4606,33.5585,110698.0
2022-10-31 13:20:00,34.27,34.29,34.2,34.21,82096.0,33.5585,33.5781,33.49,33.4998,82096.0
2022-10-31 13:25:00,34.21,34.27,34.19,34.25,53375.0,33.4998,33.5585,33.4802,33.5389,53375.0
2022-10-31 13:30:00,34.25,34.31,34.24,34.27,102534.0,33.5389,33.5977,33.5291,33.5585,102534.0
2022-10-31 13:35:00,34.28,34.32,34.27,34.29,61600.0,33.5683,33.6075,33.5585,33.5781,61600.0
2022-10-31 13:40:00,34.29,34.31,34.26,34.28,54823.0,33.5781,33.5977,33.5487,33.5683,54823.0
2022-10-31 13:45:00,34.27,34.28,34.23,34.25,35944.0,33.5585,33.5683,33.5193,33.5389,35944.0
2022-10-31 13:50:00,34.25,34.25,34.2,34.23,61984.0,33.5389,33.5389,33.49,33.5193,61984.0
2022-10-31 13:55:00,34.23,34.29,34.22,34.26,53395.0,33.5193,33.5781,33.5096,33.5487,53395.0
2022-10-31 14:00:00,34.26,34.32,34.25,34.29,52259.0,33.5487,33.6075,33.5389,33.5781,52259.0
2022-10-31 14:05:00,34.28,34.35,34.27,34.3,60827.0,33.5683,33.6369,33.5585,33.5879,60827.0
2022-10-31 14:10:00,34.29,34.31,34.26,34.28,38475.0,33.5781,33.5977,33.5487,33.5683,38475.0
2022-10-31 14:15:00,34.27,34.29,34.23,34.26,46097.0,33.5585,33.5781,33.5193,33.5487,46097.0
2022-10-31 14:20:00,34.26,34.27,34.23,34.25,36932.0,33.5487,33.5585,33.5193,33.5389,36932.0
2022-10-31 14:25:00,34.24,34.25,34.18,34.19,43285.0,33.5291,33.5389,33.4704,33.4802,43285.0
2022-10-31 14:30:00,34.19,34.23,34.18,34.22,46116.0,33.4802,33.5193,33.4704,33.5096,46116.0
2022-10-31 14:35:00,34.22,34.27,34.21,34.22,92517.0,33.5096,33.5585,33.4998,33.5096,92517.0
2022-10-31 14:40:00,34.21,34.24,34.16,34.16,118642.0,33.4998,33.5291,33.4508,33.4508,118642.0
2022-10-31 14:45:00,34.16,34.17,34.08,34.09,103316.0,33.4508,33.4606,33.3725,33.3823,103316.0
2022-10-31 14:50:00,34.09,34.12,34.08,34.09,61794.0,33.3823,33.4116,33.3725,33.3823,61794.0
2022-10-31 14:55:00,34.09,34.1,34.02,34.05,89165.0,33.3823,33.392,33.3137,33.3431,89165.0
2022-10-31 15:00:00,34.05,34.05,33.99,34.01,108422.0,33.3431,33.3431,33.2843,33.3039,108422.0
2022-10-31 15:05:00,34.0,34.04,33.98,33.98,66929.0,33.2941,33.3333,33.2745,33.2745,66929.0
2022-10-31 15:10:00,33.99,34.05,33.98,34.02,75536.0,33.2843,33.3431,33.2745,33.3137,75536.0
2022-10-31 15:15:00,34.02,34.05,33.98,34.05,65372.0,33.3137,33.3431,33.2745,33.3431,65372.0
2022-10-31 15:20:00,34.05,34.06,33.99,34.04,438378.0,33.3431,33.3529,33.2843,33.3333,438378.0
2022-10-31 15:25:00,34.03,34.12,34.02,34.12,80313.0,33.3235,33.4116,33.3137,33.4116,80313.0
2022-10-31 15:30:00,34.12,34.24,34.11,34.19,138274.0,33.4116,33.5291,33.4018,33.4802,138274.0
2022-10-31 15:35:00,34.19,34.2,34.14,34.16,98755.0,33.4802,33.49,33.4312,33.4508,98755.0
2022-10-31 15:40:00,34.16,34.2,34.12,34.13,93189.0,33.4508,33.49,33.4116,33.4214,93189.0
2022-10-31 15:45:00,34.12,34.13,34.02,34.05,238151.0,33.4116,33.4214,33.3137,33.3431,238151.0
2022-10-31 15:50:00,34.04,34.05,33.9,33.91,462645.0,33.3333,33.3431,33.1962,33.206,462645.0
2022-10-31 15:55:00,33.91,33.96,33.89,33.92,506136.0,33.206,33.255,33.1864,33.2158,506136.0
2022-11-01 09:30:00,34.33,34.43,33.62,33.76,597388.0,33.6173,33.7152,32.922,33.0591,597388.0
2022-11-01 09:35:00,33.76,34.07,33.75,34.05,234868.0,33.0591,33.3627,33.0493,33.3431,234868.0
2022-11-01 09:40:00,34.05,34.2,34.02,34.04,173921.0,33.3431,33.49,33.3137,33.3333,173921.0
2022-11-01 09:45:00,34.04,34.14,33.97,34.02,118635.0,33.3333,33.4312,33.2647,33.3137,118635.0
2022-11-01 09:50:00,34.01,34.13,34.01,34.05,129665.0,33.3039,33.4214,33.3039,33.3431,129665.0
2022-11-01 09:55:00,34.06,34.11,34.01,34.01,75556.0,33.3529,33.4018,33.3039,33.3039,75556.0
2022-11-01 10:00:00,34.02,34.05,33.79,33.8,177492.0,33.3137,33.3431,33.0885,33.0983,177492.0
2022-11-01 10:05:00,33.8,33.92,33.79,33.8,93418.0,33.0983,33.2158,33.0885,33.0983,93418.0
2022-11-01 10:10:00,33.8,33.88,33.73,33.77,104490.0,33.0983,33.1766,33.0297,33.0689,104490.0
2022-11-01 10:15:00,33.77,33.87,33.77,33.81,93097.0,33.0689,33.1668,33.0689,33.1081,93097.0
2022-11-01 10:20:00,33.8,33.94,33.74,33.9,87450.0,33.0983,33.2354,33.0395,33.1962,87450.0
2022-11-01 10:25:00,33.9,33.93,33.81,33.93,52673.0,33.1962,33.2256,33.1081,33.2256,52673.0
2022-11-01 10:30:00,33.94,33.95,33.78,33.8,119736.0,33.2354,33.2452,33.0787,33.0983,119736.0
2022-11-01 10:35:00,33.8,33.84,33.67,33.68,211071.0,33.0983,33.1374,32.971,32.9808,211071.0
2022-11-01 10:40:00,33.68,33.68,33.58,33.6,114397.0,32.9808,32.9808,32.8828,32.9024,114397.0
2022-11-01 10:45:00,33.59,33.65,33.53,33.62,184838.0,32.8926,32.9514,32.8339,32.922,184838.0
2022-11-01 10:50:00,33.62,33.75,33.6,33.73,101965.0,32.922,33.0493,32.9024,33.0297,101965.0
2022-11-01 10:55:00,33.74,33.78,33.65,33.73,101966.0,33.0395,33.0787,32.9514,33.0297,101966.0
2022-11-01 11:00:00,33.72,33.8,33.71,33.79,62891.0,33.0199,33.0983,33.0101,33.0885,62891.0
2022-11-01 11:05:00,33.79,33.79,33.68,33.74,121842.0,33.0885,33.0885,32.9808,33.0395,121842.0
2022-11-01 11:10:00,33.73,33.77,33.72,33.73,44757.0,33.0297,33.0689,33.0199,33.0297,44757.0
2022-11-01 11:15:00,33.73,33.75,33.63,33.64,53216.0,33.0297,33.0493,32.9318,32.9416,53216.0
2022-11-01 11:20:00,33.63,33.71,33.62,33.65,39310.0,32.9318,33.0101,32.922,32.9514,39310.0
2022-11-01 11:25:00,33.66,33.75,33.63,33.75,52482.0,32.9612,33.0493,32.9318,33.0493,52482.0
2022-11-01 11:30:00,33.74,33.81,33.73,33.81,34520.0,33.0395,33.1081,33.0297,33.1081,34520.0
2022-11-01 11:35:00,33.81,33.82,33.65,33.71,90455.0,33.1081,33.1179,32.9514,33.0101,90455.0
2022-11-01 11:40:00,33.7,33.73,33.62,33.63,63126.0,33.0003,33.0297,32.922,32.9318,63126.0
2022-11-01 11:45:00,33.63,33.73,33.62,33.73,51674.0,32.9318,33.0297,32.922,33.0297,51674.0
2022-11-01 11:50:00,33.73,33.74,33.68,33.72,41591.0,33.0297,33.0395,32.9808,33.0199,41591.0
2022-11-01 11:55:00,33.73,33.81,33.71,33.8,73948.0,33.0297,33.1081,33.0101,33.0983,73948.0
2022-11-01 12:00:00,33.8,33.85,33.79,33.84,79366.0,33.0983,33.1472,33.0885,33.1374,79366.0
2022-11-01 12:05:00,33.84,33.94,33.83,33.85,73923.0,33.1374,33.2354,33.1277,33.1472,73923.0
2022-11-01 12:10:00,33.86,33.93,33.83,33.86,63279.0,33.157,33.2256,33.1277,33.157,63279.0
2022-11-01 12:15:00,33.86,33.88,33.78,33.79,38726.0,33.157,33.1766,33.0787,33.0885,38726.0
2022-11-01 12:20:00,33.8,33.87,33.79,33.84,38409.0,33.0983,33.1668,33.0885,33.1374,38409.0
2022-11-01 12:25:00,33.84,33.89,33.84,33.88,49877.0,33.1374,33.1864,33.1374,33.1766,49877.0
2022-11-01 12:30:00,33.87,33.95,33.86,33.87,136535.0,33.1668,33.2452,33.157,33.1668,136535.0
2022-11-01 12:35:00,33.86,33.94,33.85,33.93,44489.0,33.157,33.2354,33.1472,33.2256,44489.0
2022-11-01 12:40:00,33.93,34.02,33.92,34.0,62778.0,33.2256,33.3137,33.2158,33.2941,62778.0
2022-11-01 12:45:00,33.99,34.03,33.98,34.03,47665.0,33.2843,33.3235,33.2745,33.3235,47665.0
2022-11-01 12:50:00,34.03,34.05,33.99,34.02,49029.0,33.3235,33.3431,33.2843,33.3137,49029.0
2022-11-01 12:55:00,34.02,34.04,33.98,34.03,42296.0,33.3137,33.3333,33.2745,33.3235,42296.0
2022-11-01 13:00:00,34.02,34.05,34.0,34.02,41939.0,33.3137,33.3431,33.2941,33.3137,41939.0
2022-11-01 13:05:00,34.03,34.06,34.02,34.03,53261.0,33.3235,33.3529,33.3137,33.3235,53261.0
2022-11-01 13:10:00,34.03,34.15,34.03,34.13,53710.0,33.3235,33.441,33.3235,33.4214,53710.0
2022-11-01 13:15:00,34.12,34.16,34.08,34.09,74832.0,33.4116,33.4508,33.3725,33.3823,74832.0
2022-11-01 13:20:00,34.09,34.1,34.01,34.02,75007.0,33.3823,33.392,33.3039,33.3137,75007.0
2022-11-01 13:25:00,34.01,34.06,33.98,34.04,88227.0,33.3039,33.3529,33.2745,33.3333,88227.0
2022-11-01 13:30:00,34.04,34.06,34.01,34.01,42568.0,33.3333,33.3529,33.3039,33.3039,42568.0
2022-11-01 13:35:00,34.01,34.03,33.96,33.99,59340.0,33.3039,33.3235,33.255,33.2843,59340.0
2022-11-01 13:40:00,33.98,34.02,33.97,34.0,42183.0,33.2745,33.3137,33.2647,33.2941,42183.0
2022-11-01 13:45:00,34.0,34.03,33.95,33.95,55708.0,33.2941,33.3235,33.2452,33.2452,55708.0
2022-11-01 13:50:00,33.95,33.99,33.95,33.97,38596.0,33.2452,33.2843,33.2452,33.2647,38596.0
2022-11-01 13:55:00,33.97,34.06,33.96,34.05,51886.0,33.2647,33.3529,33.255,33.3431,51886.0
2022-11-01 14:00:00,34.06,34.07,33.99,34.01,41871.0,33.3529,33.3627,33.2843,33.3039,41871.0
2022-11-01 14:05:00,34.02,34.07,34.01,34.07,35681.0,33.3137,33.3627,33.3039,33.3627,35681.0
2022-11-01 14:10:00,34.07,34.08,34.02,34.05,24137.0,33.3627,33.3725,33.3137,33.3431,24137.0
2022-11-01 14:15:00,34.05,34.09,34.04,34.05,52231.0,33.3431,33.3823,33.3333,33.3431,52231.0
2022-11-01 14:20:00,34.04,34.05,34.02,34.05,24854.0,33.3333,33.3431,33.3137,33.3431,24854.0
2022-11-01 14:25:00,34.05,34.05,33.99,34.04,60697.0,33.3431,33.3431,33.2843,33.3333,60697.0
2022-11-01 14:30:00,34.03,34.04,33.92,33.94,70513.0,33.3235,33.3333,33.2158,33.2354,70513.0
2022-11-01 14:35:00,33.94,33.94,33.89,33.9,71045.0,33.2354,33.2354,33.1864,33.1962,71045.0
2022-11-01 14:40:00,33.9,33.91,33.83,33.85,65011.0,33.1962,33.206,33.1277,33.1472,65011.0
2022-11-01 14:45:00,33.86,33.86,33.82,33.84,39153.0,33.157,33.157,33.1179,33.1374,39153.0
2022-11-01 14:50:00,33.84,33.86,33.82,33.84,54287.0,33.1374,33.157,33.1179,33.1374,54287.0
2022-11-01 14:55:00,33.84,33.91,33.83,33.89,61718.0,33.1374,33.206,33.1277,33.1864,61718.0
2022-11-01 15:00:00,33.89,33.9,33.86,33.89,38430.0,33.1864,33.1962,33.157,33.1864,38430.0
2022-11-01 15:05:00,33.89,33.89,33.82,33.86,49969.0,33.1864,33.1864,33.1179,33.157,49969.0
2022-11-01 15:10:00,33.85,33.85,33.82,33.82,28831.0,33.1472,33.1472,33.1179,33.1179,28831.0
2022-11-01 15:15:00,33.83,33.87,33.8,33.86,95028.0,33.1277,33.1668,33.0983,33.157,95028.0
2022-11-01 15:20:00,33.86,33.87,33.82,33.84,52453.0,33.157,33.1668,33.1179,33.1374,52453.0
2022-11-01 15:25:00,33.84,33.84,33.76,33.79,71772.0,33.1374,33.1374,33.0591,33.0885,71772.0
2022-11-01 15:30:00,33.79,33.82,33.78,33.82,73698.0,33.0885,33.1179,33.0787,33.1179,73698.0
2022-11-01 15:35:00,33.82,33.84,33.75,33.76,102812.0,33.1179,33.1374,33.0493,33.0591,102812.0
2022-11-01 15:40:00,33.76,33.81,33.74,33.79,107791.0,33.0591,33.1081,33.0395,33.0885,107791.0
2022-11-01 15:45:00,33.79,33.81,33.74,33.81,125317.0,33.0885,33.1081,33.0395,33.1081,125317.0
2022-11-01 15:50:00,33.8,33.81,33.7,33.73,224985.0,33.0983,33.1081,33.0003,33.0297,224985.0
2022-11-01 15:55:00,33.72,33.73,33.63,33.64,548580.0,33.0199,33.0297,32.9318,32.9416,548580.0
2022-11-02 09:30:00,33.2,33.32,32.98,33.11,346694.0,32.5107,32.6282,32.2953,32.4226,346694.0
2022-11-02 09:35:00,33.1,33.13,32.96,33.04,174082.0,32.4128,32.4422,32.2757,32.3541,174082.0
2022-11-02 09:40:00,33.05,33.2,32.95,33.16,111636.0,32.3638,32.5107,32.2659,32.4716,111636.0
2022-11-02 09:45:00,33.16,33.16,32.92,32.92,143437.0,32.4716,32.4716,32.2365,32.2365,143437.0
2022-11-02 09:50:00,32.91,33.07,32.91,32.98,119387.0,32.2268,32.3834,32.2268,32.2953,119387.0
2022-11-02 09:55:00,32.98,33.03,32.84,32.86,109298.0,32.2953,32.3443,32.1582,32.1778,109298.0
2022-11-02 10:00:00,32.86,33.01,32.85,32.94,140001.0,32.1778,32.3247,32.168,32.2561,140001.0
2022-11-02 10:05:00,32.94,32.95,32.81,32.87,77916.0,32.2561,32.2659,32.1288,32.1876,77916.0
2022-11-02 10:10:00,32.88,32.91,32.81,32.81,79019.0,32.1974,32.2268,32.1288,32.1288,79019.0
2022-11-02 10:15:00,32.82,32.82,32.7,32.71,119878.0,32.1386,32.1386,32.0211,32.0309,119878.0
2022-11-02 10:20:00,32.71,32.72,32.56,32.64,158172.0,32.0309,32.0407,31.884,31.9624,158172.0
2022-11-02 10:25:00,32.64,32.67,32.6,32.67,93719.0,31.9624,31.9917,31.9232,31.9917,93719.0
2022-11-02 10:30:00,32.68,32.81,32.68,32.8,112534.0,32.0015,32.1288,32.0015,32.119,112534.0
2022-11-02 10:35:00,32.79,32.81,32.71,32.73,168693.0,32.1092,32.1288,32.0309,32.0505,168693.0
2022-11-02 10:40:00,32.73,32.75,32.62,32.63,71869.0,32.0505,32.0701,31.9428,31.9526,71869.0
2022-11-02 10:45:00,32.62,32.67,32.58,32.62,129414.0,31.9428,31.9917,31.9036,31.9428,129414.0
2022-11-02 10:50:00,32.62,32.63,32.52,32.58,87282.0,31.9428,31.9526,31.8448,31.9036,87282.0
2022-11-02 10:55:00,32.57,32.72,32.55,32.67,102481.0,31.8938,32.0407,31.8742,31.9917,102481.0
2022-11-02 11:00:00,32.66,32.71,32.64,32.69,56611.0,31.9819,32.0309,31.9624,32.0113,56611.0
2022-11-02 11:05:00,32.69,32.78,32.65,32.77,82599.0,32.0113,32.0994,31.9721,32.0897,82599.0
2022-11-02 11:10:00,32.77,32.86,32.71,32.73,111696.0,32.0897,32.1778,32.0309,32.0505,111696.0
2022-11-02 11:15:00,32.73,32.81,32.71,32.8,73072.0,32.0505,32.1288,32.0309,32.119,73072.0
2022-11-02 11:20:00,32.8,32.86,32.76,32.84,69612.0,32.119,32.1778,32.0799,32.1582,69612.0
2022-11-02 11:25:00,32.85,32.87,32.79,32.87,84383.0,32.168,32.1876,32.1092,32.1876,84383.0
2022-11-02 11:30:00,32.86,32.91,32.84,32.87,60394.0,32.1778,32.2268,32.1582,32.1876,60394.0
2022-11-02 11:35:00,32.87,32.93,32.85,32.9,68531.0,32.1876,32.2463,32.168,32.217,68531.0
2022-11-02 11:40:00,32.89,32.9,32.81,32.82,56410.0,32.2072,32.217,32.1288,32.1386,56410.0
2022-11-02 11:45:00,32.82,32.89,32.81,32.87,59178.0,32.1386,32.2072,32.1288,32.1876,59178.0
2022-11-02 11:50:00,32.87,32.9,32.84,32.86,58045.0,32.1876,32.217,32.1582,32.1778,58045.0
2022-11-02 11:55:00,32.85,32.86,32.79,32.83,45323.0,32.168,32.1778,32.1092,32.1484,45323.0
2022-11-02 12:00:00,32.82,32.82,32.75,32.77,62293.0,32.1386,32.1386,32.0701,32.0897,62293.0
2022-11-02 12:05:00,32.77,32.81,32.7,32.7,64828.0,32.0897,32.1288,32.0211,32.0211,64828.0
2022-11-02 12:10:00,32.7,32.72,32.67,32.71,69184.0,32.0211,32.0407,31.9917,32.0309,69184.0
2022-11-02 12:15:00,32.7,32.72,32.59,32.62,132052.0,32.0211,32.0407,31.9134,31.9428,132052.0
2022-11-02 12:20:00,32.62,32.64,32.55,32.59,102543.0,31.9428,31.9624,31.8742,31.9134,102543.0
2022-11-02 12:25:00,32.59,32.62,32.57,32.6,44847.0,31.9134,31.9428,31.8938,31.9232,44847.0
2022-11-02 12:30:00,32.6,32.62,32.52,32.54,66915.0,31.9232,31.9428,31.8448,31.8644,66915.0
2022-11-02 12:35:00,32.54,32.54,32.41,32.43,110798.0,31.8644,31.8644,31.7371,31.7567,110798.0
2022-11-02 12:40:00,32.43,32.46,32.4,32.45,57326.0,31.7567,31.7861,31.7273,31.7763,57326.0
2022-11-02 12:45:00,32.45,32.47,32.39,32.41,166199.0,31.7763,31.7959,31.7175,31.7371,166199.0
2022-11-02 12:50:00,32.4,32.48,32.39,32.47,56544.0,31.7273,31.8057,31.7175,31.7959,56544.0
2022-11-02 12:55:00,32.47,32.49,32.43,32.43,58647.0,31.7959,31.8155,31.7567,31.7567,58647.0
2022-11-02 13:00:00,32.44,32.46,32.41,32.45,62192.0,31.7665,31.7861,31.7371,31.7763,62192.0
2022-11-02 13:05:00,32.45,32.48,32.44,32.46,54351.0,31.7763,31.8057,31.7665,31.7861,54351.0
2022-11-02 13:10:00,32.45,32.52,32.45,32.48,75163.0,31.7763,31.8448,31.7763,31.8057,75163.0
2022-11-02 13:15:00,32.47,32.55,32.46,32.55,64210.0,31.7959,31.8742,31.7861,31.8742,64210.0
2022-11-02 13:20:00,32.54,32.57,32.52,32.55,83861.0,31.8644,31.8938,31.8448,31.8742,83861.0
2022-11-02 13:25:00,32.55,32.58,32.52,32.54,95242.0,31.8742,31.9036,31.8448,31.8644,95242.0
2022-11-02 13:30:00,32.54,32.54,32.49,32.53,40638.0,31.8644,31.8644,31.8155,31.8546,40638.0
2022-11-02 13:35:00,32.53,32.63,32.52,32.62,85040.0,31.8546,31.9526,31.8448,31.9428,85040.0
2022-11-02 13:40:00,32.62,32.68,32.62,32.66,82217.0,31.9428,32.0015,31.9428,31.9819,82217.0
2022-11-02 13:45:00,32.67,32.73,32.66,32.69,90271.0,31.9917,32.0505,31.9819,32.0113,90271.0
2022-11-02 13:50:00,32.69,32.77,32.69,32.77,81163.0,32.0113,32.0897,32.0113,32.0897,81163.0
2022-11-02 13:55:00,32.77,32.79,32.71,32.74,54696.0,32.0897,32.1092,32.0309,32.0603,54696.0
2022-11-02 14:00:00,32.74,33.17,32.65,33.11,304053.0,32.0603,32.4814,31.9721,32.4226,304053.0
2022-11-02 14:05:00,33.1,33.15,32.98,33.04,174658.0,32.4128,32.4618,32.2953,32.3541,174658.0
2022-11-02 14:10:00,33.04,33.1,32.94,33.06,164069.0,32.3541,32.4128,32.2561,32.3736,164069.0
2022-11-02 14:15:00,33.07,33.14,33.01,33.13,180551.0,32.3834,32.452,32.3247,32.4422,180551.0
2022-11-02 14:20:00,33.13,33.15,33.04,33.12,81121.0,32.4422,32.4618,32.3541,32.4324,81121.0
2022-11-02 14:25:00,33.13,33.31,33.11,33.3,156138.0,32.4422,32.6184,32.4226,32.6087,156138.0
2022-11-02 14:30:00,33.31,33.34,33.16,33.22,198467.0,32.6184,32.6478,32.4716,32.5303,198467.0
2022-11-02 14:35:00,33.22,33.38,32.77,33.0,432287.0,32.5303,32.687,32.0897,32.3149,432287.0
2022-11-02 14:40:00,32.99,33.25,32.86,33.05,376546.0,32.3051,32.5597,32.1778,32.3638,376546.0
2022-11-02 14:45:00,33.04,33.14,32.82,32.88,251729.0,32.3541,32.452,32.1386,32.1974,251729.0
2022-11-02 14:50:00,32.89,32.94,32.5,32.62,363971.0,32.2072,32.2561,31.8253,31.9428,363971.0
2022-11-02 14:55:00,32.62,32.74,32.52,32.67,292860.0,31.9428,32.0603,31.8448,31.9917,292860.0
2022-11-02 15:00:00,32.66,32.76,32.6,32.71,245603.0,31.9819,32.0799,31.9232,32.0309,245603.0
2022-11-02 15:05:00,32.7,32.96,32.69,32.93,201047.0,32.0211,32.2757,32.0113,32.2463,201047.0
2022-11-02 15:10:00,32.92,32.92,32.81,32.82,152403.0,32.2365,32.2365,32.1288,32.1386,152403.0
2022-11-02 15:15:00,32.81,32.82,32.62,32.63,170262.0,32.1288,32.1386,31.9428,31.9526,170262.0
2022-11-02 15:20:00,32.62,32.62,32.48,32.5,218750.0,31.9428,31.9428,31.8057,31.8253,218750.0
2022-11-02 15:25:00,32.51,32.51,32.28,32.38,271097.0,31.8351,31.8351,31.6098,31.7078,271097.0
2022-11-02 15:30:00,32.38,32.38,32.27,32.3,194482.0,31.7078,31.7078,31.6,31.6294,194482.0
2022-11-02 15:35:00,32.3,32.45,32.29,32.38,207774.0,31.6294,31.7763,31.6196,31.7078,207774.0
2022-11-02 15:40:00,32.38,32.39,32.29,32.34,258416.0,31.7078,31.7175,31.6196,31.6686,258416.0
2022-11-02 15:45:00,32.34,32.34,32.2,32.24,296436.0,31.6686,31.6686,31.5315,31.5707,296436.0
2022-11-02 15:50:00,32.24,32.24,32.08,32.12,350365.0,31.5707,31.5707,31.414,31.4532,350365.0
2022-11-02 15:55:00,32.11,32.17,32.03,32.05,641847.0,31.4434,31.5021,31.365,31.3846,641847.0
2022-11-03 09:30:00,31.54,31.78,31.41,31.63,341430.0,30.8852,31.1202,30.7579,30.9733,341430.0
2022-11-03 09:35:00,31.64,31.64,31.39,31.46,224490.0,30.9831,30.9831,30.7383,30.8069,224490.0
2022-11-03 09:40:00,31.45,31.75,31.45,31.61,235465.0,30.7971,31.0908,30.7971,30.9537,235465.0
2022-11-03 09:45:00,31.6,31.61,31.19,31.21,267337.0,30.9439,30.9537,30.5425,30.562,267337.0
2022-11-03 09:50:00,31.21,31.29,31.03,31.12,277372.0,30.562,30.6404,30.3858,30.4739,277372.0
2022-11-03 09:55:00,31.13,31.21,31.06,31.07,124918.0,30.4837,30.562,30.4152,30.425,124918.0
2022-11-03 10:00:00,31.08,31.16,30.98,31.09,211446.0,30.4347,30.5131,30.3368,30.4445,211446.0
2022-11-03 10:05:00,31.09,31.27,31.08,31.12,196778.0,30.4445,30.6208,30.4347,30.4739,196778.0
2022-11-03 10:10:00,31.11,31.35,31.1,31.35,147026.0,30.4641,30.6991,30.4543,30.6991,147026.0
2022-11-03 10:15:00,31.36,31.48,31.34,31.47,163504.0,30.7089,30.8264,30.6893,30.8166,163504.0
2022-11-03 10:20:00,31.47,31.65,31.46,31.59,105707.0,30.8166,30.9929,30.8069,30.9342,105707.0
2022-11-03 10:25:00,31.6,31.66,31.57,31.63,92889.0,30.9439,31.0027,30.9146,30.9733,92889.0
2022-11-03 10:30:00,31.64,31.74,31.61,31.71,112046.0,30.9831,31.081,30.9537,31.0517,112046.0
2022-11-03 10:35:00,31.7,31.86,31.67,31.85,73302.0,31.0419,31.1985,31.0125,31.1888,73302.0
2022-11-03 10:40:00,31.85,32.05,31.83,32.02,111425.0,31.1888,31.3846,31.1692,31.3552,111425.0
2022-11-03 10:45:00,32.02,32.1,31.97,32.09,114726.0,31.3552,31.4336,31.3063,31.4238,114726.0
2022-11-03 10:50:00,32.09,32.1,32.0,32.08,63375.0,31.4238,31.4336,31.3356,31.414,63375.0
2022-11-03 10:55:00,32.08,32.15,32.03,32.14,104198.0,31.414,31.4825,31.365,31.4727,104198.0
2022-11-03 11:00:00,32.15,32.16,32.0,32.03,85431.0,31.4825,31.4923,31.3356,31.365,85431.0
2022-11-03 11:05:00,32.05,32.05,31.94,31.98,230177.0,31.3846,31.3846,31.2769,31.3161,230177.0
2022-11-03 11:10:00,31.98,32.15,31.97,32.08,68396.0,31.3161,31.4825,31.3063,31.414,68396.0
2022-11-03 11:15:00,32.08,32.15,32.05,32.13,94453.0,31.414,31.4825,31.3846,31.4629,94453.0
2022-11-03 11:20:00,32.13,32.22,32.13,32.19,78051.0,31.4629,31.5511,31.4629,31.5217,78051.0
2022-11-03 11:25:00,32.18,32.3,32.16,32.23,83515.0,31.5119,31.6294,31.4923,31.5609,83515.0
2022-11-03 11:30:00,32.23,32.29,32.21,32.24,67758.0,31.5609,31.6196,31.5413,31.5707,67758.0
2022-11-03 11:35:00,32.23,32.36,32.23,32.33,104996.0,31.5609,31.6882,31.5609,31.6588,104996.0
2022-11-03 11:40:00,32.34,32.35,32.27,32.28,60017.0,31.6686,31.6784,31.6,31.6098,60017.0
2022-11-03 11:45:00,32.28,32.39,32.28,32.33,59974.0,31.6098,31.7175,31.6098,31.6588,59974.0
2022-11-03 11:50:00,32.32,32.34,32.2,32.21,42338.0,31.649,31.6686,31.5315,31.5413,42338.0
2022-11-03 11:55:00,32.2,32.21,32.15,32.16,107393.0,31.5315,31.5413,31.4825,31.4923,107393.0
2022-11-03 12:00:00,32.16,32.28,32.15,32.27,80016.0,31.4923,31.6098,31.4825,31.6,80016.0
2022-11-03 12:05:00,32.29,32.35,32.27,32.28,44497.0,31.6196,31.6784,31.6,31.6098,44497.0
2022-11-03 12:10:00,32.28,32.37,32.26,32.31,65942.0,31.6098,31.698,31.5902,31.6392,65942.0
2022-11-03 12:15:00,32.31,32.38,32.29,32.31,50203.0,31.6392,31.7078,31.6196,31.6392,50203.0
2022-11-03 12:20:00,32.3,32.32,32.25,32.3,53128.0,31.6294,31.649,31.5805,31.6294,53128.0
2022-11-03 12:25:00,32.3,32.32,32.25,32.28,52815.0,31.6294,31.649,31.5805,31.6098,52815.0
2022-11-03 12:30:00,32.27,32.31,32.24,32.24,59449.0,31.6,31.6392,31.5707,31.5707,59449.0
2022-11-03 12:35:00,32.23,32.24,32.12,32.18,91276.0,31.5609,31.5707,31.4532,31.5119,91276.0
2022-11-03 12:40:00,32.18,32.26,32.14,32.25,51582.0,31.5119,31.5902,31.4727,31.5805,51582.0
2022-11-03 12:45:00,32.25,32.3,32.22,32.28,45410.0,31.5805,31.6294,31.5511,31.6098,45410.0
2022-11-03 12:50:00,32.29,32.33,32.22,32.32,44353.0,31.6196,31.6588,31.5511,31.649,44353.0
2022-11-03 12:55:00,32.32,32.33,32.29,32.3,43911.0,31.649,31.6588,31.6196,31.6294,43911.0
2022-11-03 13:00:00,32.3,32.31,32.24,32.25,36627.0,31.6294,31.6392,31.5707,31.5805,36627.0
2022-11-03 13:05:00,32.26,32.3,32.23,32.27,77390.0,31.5902,31.6294,31.5609,31.6,77390.0
2022-11-03 13:10:00,32.27,32.29,32.23,32.26,39940.0,31.6,31.6196,31.5609,31.5902,39940.0
2022-11-03 13:15:00,32.27,32.34,32.25,32.3,37343.0,31.6,31.6686,31.5805,31.6294,37343.0
2022-11-03 13:20:00,32.3,32.32,32.17,32.19,50840.0,31.6294,31.649,31.5021,31.5217,50840.0
2022-11-03 13:25:00,32.19,32.2,32.15,32.18,37717.0,31.5217,31.5315,31.4825,31.5119,37717.0
2022-11-03 13:30:00,32.18,32.2,32.15,32.15,33581.0,31.5119,31.5315,31.4825,31.4825,33581.0
2022-11-03 13:35:00,32.16,32.21,32.14,32.2,30632.0,31.4923,31.5413,31.4727,31.5315,30632.0
2022-11-03 13:40:00,32.21,32.22,32.16,32.16,41929.0,31.5413,31.5511,31.4923,31.4923,41929.0
2022-11-03 13:45:00,32.16,32.22,32.15,32.17,57584.0,31.4923,31.5511,31.4825,31.5021,57584.0
2022-11-03 13:50:00,32.18,32.18,32.08,32.09,73748.0,31.5119,31.5119,31.414,31.4238,73748.0
2022-11-03 13:55:00,32.1,32.13,32.09,32.09,43655.0,31.4336,31.4629,31.4238,31.4238,43655.0
2022-11-03 14:00:00,32.09,32.15,32.09,32.14,58073.0,31.4238,31.4825,31.4238,31.4727,58073.0
2022-11-03 14:05:00,32.14,32.19,32.13,32.19,26209.0,31.4727,31.5217,31.4629,31.5217,26209.0
2022-11-03 14:10:00,32.19,32.2,32.13,32.18,30283.0,31.5217,31.5315,31.4629,31.5119,30283.0
2022-11-03 14:15:00,32.18,32.19,32.14,32.19,25647.0,31.5119,31.5217,31.4727,31.5217,25647.0
2022-11-03 14:20:00,32.19,32.23,32.19,32.22,43723.0,31.5217,31.5609,31.5217,31.5511,43723.0
2022-11-03 14:25:00,32.22,32.25,32.21,32.24,41028.0,31.5511,31.5805,31.5413,31.5707,41028.0
2022-11-03 14:30:00,32.25,32.29,32.23,32.26,44459.0,31.5805,31.6196,31.5609,31.5902,44459.0
2022-11-03 14:35:00,32.26,32.26,32.16,32.18,64563.0,31.5902,31.5902,31.4923,31.5119,64563.0
2022-11-03 14:40:00,32.19,32.19,32.11,32.12,40252.0,31.5217,31.5217,31.4434,31.4532,40252.0
2022-11-03 14:45:00,32.12,32.16,32.1,32.15,42217.0,31.4532,31.4923,31.4336,31.4825,42217.0
2022-11-03 14:50:00,32.15,32.18,32.13,32.16,30328.0,31.4825,31.5119,31.4629,31.4923,30328.0
2022-11-03 14:55:00,32.16,32.16,32.08,32.11,79110.0,31.4923,31.4923,31.414,31.4434,79110.0
2022-11-03 15:00:00,32.11,32.19,32.11,32.18,45227.0,31.4434,31.5217,31.4434,31.5119,45227.0
2022-11-03 15:05:00,32.18,32.2,32.13,32.18,34486.0,31.5119,31.5315,31.4629,31.5119,34486.0
2022-11-03 15:10:00,32.18,32.19,32.15,32.16,63099.0,31.5119,31.5217,31.4825,31.4923,63099.0
2022-11-03 15:15:00,32.16,32.16,32.1,32.11,54376.0,31.4923,31.4923,31.4336,31.4434,54376.0
2022-11-03 15:20:00,32.11,32.13,32.09,32.12,73357.0,31.4434,31.4629,31.4238,31.4532,73357.0
2022-11-03 15:25:00,32.13,32.18,32.12,32.16,78921.0,31.4629,31.5119,31.4532,31.4923,78921.0
2022-11-03 15:30:00,32.15,32.16,32.1,32.15,103277.0,31.4825,31.4923,31.4336,31.4825,103277.0
2022-11-03 15:35:00,32.14,32.15,32.07,32.11,106663.0,31.4727,31.4825,31.4042,31.4434,106663.0
2022-11-03 15:40:00,32.11,32.11,32.06,32.08,97310.0,31.4434,31.4434,31.3944,31.414,97310.0
2022-11-03 15:45:00,32.08,32.08,32.02,32.05,121180.0,31.414,31.414,31.3552,31.3846,121180.0
2022-11-03 15:50:00,32.04,32.04,31.95,31.98,323706.0,31.3748,31.3748,31.2867,31.3161,323706.0
2022-11-03 15:55:00,31.98,32.0,31.93,31.96,583162.0,31.3161,31.3356,31.2671,31.2965,583162.0
2022-11-04 09:30:00,32.7,33.22,32.68,32.98,427757.0,32.0211,32.5303,32.0015,32.2953,427757.0
2022-11-04 09:35:00,32.99,33.13,32.81,32.97,156254.0,32.3051,32.4422,32.1288,32.2855,156254.0
2022-11-04 09:40:00,32.98,32.99,32.62,32.66,154467.0,32.2953,32.3051,31.9428,31.9819,154467.0
2022-11-04 09:45:00,32.67,32.82,32.56,32.59,127449.0,31.9917,32.1386,31.884,31.9134,127449.0
2022-11-04 09:50:00,32.59,32.64,32.51,32.6,138326.0,31.9134,31.9624,31.8351,31.9232,138326.0
2022-11-04 09:55:00,32.58,32.66,32.53,32.53,119450.0,31.9036,31.9819,31.8546,31.8546,119450.0
2022-11-04 10:00:00,32.54,32.65,32.51,32.55,109559.0,31.8644,31.9721,31.8351,31.8742,109559.0
2022-11-04 10:05:00,32.56,32.78,32.54,32.75,137746.0,31.884,32.0994,31.8644,32.0701,137746.0
2022-11-04 10:10:00,32.75,32.95,32.71,32.94,99672.0,32.0701,32.2659,32.0309,32.2561,99672.0
2022-11-04 10:15:00,32.95,32.96,32.83,32.83,73120.0,32.2659,32.2757,32.1484,32.1484,73120.0
2022-11-04 10:20:00,32.84,32.88,32.79,32.85,84077.0,32.1582,32.1974,32.1092,32.168,84077.0
2022-11-04 10:25:00,32.85,32.96,32.82,32.94,86305.0,32.168,32.2757,32.1386,32.2561,86305.0
2022-11-04 10:30:00,32.95,33.02,32.85,33.01,125730.0,32.2659,32.3345,32.168,32.3247,125730.0
2022-11-04 10:35:00,33.01,33.04,32.93,32.93,45616.0,32.3247,32.3541,32.2463,32.2463,45616.0
2022-11-04 10:40:00,32.94,32.99,32.91,32.96,56010.0,32.2561,32.3051,32.2268,32.2757,56010.0
2022-11-04 10:45:00,32.96,32.96,32.88,32.93,58099.0,32.2757,32.2757,32.1974,32.2463,58099.0
2022-11-04 10:50:00,32.93,33.0,32.89,32.98,77573.0,32.2463,32.3149,32.2072,32.2953,77573.0
2022-11-04 10:55:00,32.98,33.14,32.98,33.14,64706.0,32.2953,32.452,32.2953,32.452,64706.0
2022-11-04 11:00:00,33.15,33.17,33.08,33.12,106069.0,32.4618,32.4814,32.3932,32.4324,106069.0
2022-11-04 11:05:00,33.11,33.15,33.07,33.08,62624.0,32.4226,32.4618,32.3834,32.3932,62624.0
2022-11-04 11:10:00,33.08,33.13,33.05,33.09,57603.0,32.3932,32.4422,32.3638,32.403,57603.0
2022-11-04 11:15:00,33.1,33.1,33.02,33.06,68716.0,32.4128,32.4128,32.3345,32.3736,68716.0
2022-11-04 11:20:00,33.06,33.09,33.0,33.02,92347.0,32.3736,32.403,32.3149,32.3345,92347.0
2022-11-04 11:25:00,33.01,33.03,32.85,32.88,111071.0,32.3247,32.3443,32.168,32.1974,111071.0
2022-11-04 11:30:00,32.89,32.98,32.87,32.93,123251.0,32.2072,32.2953,32.1876,32.2463,123251.0
2022-11-04 11:35:00,32.93,32.95,32.82,32.84,102459.0,32.2463,32.2659,32.1386,32.1582,102459.0
2022-11-04 11:40:00,32.83,32.85,32.74,32.76,98844.0,32.1484,32.168,32.0603,32.0799,98844.0
2022-11-04 11:45:00,32.76,32.76,32.68,32.7,63408.0,32.0799,32.0799,32.0015,32.0211,63408.0
2022-11-04 11:50:00,32.69,32.7,32.54,32.57,155296.0,32.0113,32.0211,31.8644,31.8938,155296.0
2022-11-04 11:55:00,32.57,32.62,32.44,32.47,150086.0,31.8938,31.9428,31.7665,31.7959,150086.0
2022-11-04 12:00:00,32.46,32.53,32.33,32.37,102304.0,31.7861,31.8546,31.6588,31.698,102304.0
2022-11-04 12:05:00,32.37,32.46,32.35,32.46,143188.0,31.698,31.7861,31.6784,31.7861,143188.0
2022-11-04 12:10:00,32.45,32.45,32.33,32.4,138425.0,31.7763,31.7763,31.6588,31.7273,138425.0
2022-11-04 12:15:00,32.4,32.57,32.38,32.56,75333.0,31.7273,31.8938,31.7078,31.884,75333.0
2022-11-04 12:20:00,32.56,32.58,32.48,32.54,75961.0,31.884,31.9036,31.8057,31.8644,75961.0
2022-11-04 12:25:00,32.53,32.65,32.52,32.63,102539.0,31.8546,31.9721,31.8448,31.9526,102539.0
2022-11-04 12:30:00,32.62,32.69,32.58,32.67,78071.0,31.9428,32.0113,31.9036,31.9917,78071.0
2022-11-04 12:35:00,32.66,32.66,32.53,32.55,105895.0,31.9819,31.9819,31.8546,31.8742,105895.0
2022-11-04 12:40:00,32.55,32.57,32.48,32.53,74079.0,31.8742,31.8938,31.8057,31.8546,74079.0
2022-11-04 12:45:00,32.53,32.56,32.5,32.5,61879.0,31.8546,31.884,31.8253,31.8253,61879.0
2022-11-04 12:50:00,32.5,32.55,32.46,32.54,79842.0,31.8253,31.8742,31.7861,31.8644,79842.0
2022-11-04 12:55:00,32.55,32.58,32.49,32.57,93999.0,31.8742,31.9036,31.8155,31.8938,93999.0
2022-11-04 13:00:00,32.56,32.61,32.51,32.6,71589.0,31.884,31.933,31.8351,31.9232,71589.0
2022-11-04 13:05:00,32.62,32.66,32.5,32.52,84273.0,31.9428,31.9819,31.8253,31.8448,84273.0
2022-11-04 13:10:00,32.53,32.65,32.53,32.59,73638.0,31.8546,31.9721,31.8546,31.9134,73638.0
2022-11-04 13:15:00,32.59,32.6,32.45,32.46,93544.0,31.9134,31.9232,31.7763,31.7861,93544.0
2022-11-04 13:20:00,32.47,32.5,32.42,32.48,83878.0,31.7959,31.8253,31.7469,31.8057,83878.0
2022-11-04 13:25:00,32.48,32.52,32.39,32.39,113209.0,31.8057,31.8448,31.7175,31.7175,113209.0
2022-11-04 13:30:00,32.4,32.47,32.36,32.36,117998.0,31.7273,31.7959,31.6882,31.6882,117998.0
2022-11-04 13:35:00,32.36,32.43,32.32,32.39,72513.0,31.6882,31.7567,31.649,31.7175,72513.0
2022-11-04 13:40:00,32.39,32.43,32.34,32.36,39322.0,31.7175,31.7567,31.6686,31.6882,39322.0
2022-11-04 13:45:00,32.35,32.39,32.32,32.38,48770.0,31.6784,31.7175,31.649,31.7078,48770.0
2022-11-04 13:50:00,32.38,32.4,32.32,32.4,81765.0,31.7078,31.7273,31.649,31.7273,81765.0
2022-11-04 13:55:00,32.39,32.39,32.3,32.33,67751.0,31.7175,31.7175,31.6294,31.6588,67751.0
2022-11-04 14:00:00,32.33,32.35,32.27,32.27,88603.0,31.6588,31.6784,31.6,31.6,88603.0
2022-11-04 14:05:00,32.27,32.27,32.16,32.16,59992.0,31.6,31.6,31.4923,31.4923,59992.0
2022-11-04 14:10:00,32.16,32.25,32.16,32.24,69645.0,31.4923,31.5805,31.4923,31.5707,69645.0
2022-11-04 14:15:00,32.25,32.35,32.22,32.35,129218.0,31.5805,31.6784,31.5511,31.6784,129218.0
2022-11-04 14:20:00,32.35,32.39,32.32,32.38,79667.0,31.6784,31.7175,31.649,31.7078,79667.0
2022-11-04 14:25:00,32.38,32.43,32.35,32.41,70692.0,31.7078,31.7567,31.6784,31.7371,70692.0
2022-11-04 14:30:00,32.41,32.42,32.36,32.37,47204.0,31.7371,31.7469,31.6882,31.698,47204.0
2022-11-04 14:35:00,32.37,32.41,32.31,32.39,61528.0,31.698,31.7371,31.6392,31.7175,61528.0
2022-11-04 14:40:00,32.4,32.54,32.37,32.53,74031.0,31.7273,31.8644,31.698,31.8546,74031.0
2022-11-04 14:45:00,32.54,32.55,32.45,32.48,53365.0,31.8644,31.8742,31.7763,31.8057,53365.0
2022-11-04 14:50:00,32.48,32.51,32.45,32.48,43322.0,31.8057,31.8351,31.7763,31.8057,43322.0
2022-11-04 14:55:00,32.48,32.54,32.48,32.52,47681.0,31.8057,31.8644,31.8057,31.8448,47681.0
2022-11-04 15:00:00,32.51,32.56,32.5,32.55,53419.0,31.8351,31.884,31.8253,31.8742,53419.0
2022-11-04 15:05:00,32.55,32.59,32.54,32.58,39625.0,31.8742,31.9134,31.8644,31.9036,39625.0
2022-11-04 15:10:00,32.58,32.64,32.57,32.63,49485.0,31.9036,31.9624,31.8938,31.9526,49485.0
2022-11-04 15:15:00,32.63,32.66,32.61,32.62,43680.0,31.9526,31.9819,31.933,31.9428,43680.0
2022-11-04 15:20:00,32.62,32.63,32.56,32.57,69751.0,31.9428,31.9526,31.884,31.8938,69751.0
2022-11-04 15:25:00,32.57,32.64,32.56,32.61,48615.0,31.8938,31.9624,31.884,31.933,48615.0
2022-11-04 15:30:00,32.6,32.67,32.56,32.66,84934.0,31.9232,31.9917,31.884,31.9819,84934.0
2022-11-04 15:35:00,32.66,32.69,32.61,32.69,177376.0,31.9819,32.0113,31.933,32.0113,177376.0
2022-11-04 15:40:00,32.69,32.7,32.64,32.7,116976.0,32.0113,32.0211,31.9624,32.0211,116976.0
2022-11-04 15:45:00,32.7,32.77,32.69,32.73,139556.0,32.0211,32.0897,32.0113,32.0505,139556.0
2022-11-04 15:50:00,32.73,32.74,32.64,32.67,212069.0,32.0505,32.0603,31.9624,31.9917,212069.0
2022-11-04 15:55:00,32.67,32.79,32.67,32.79,358726.0,31.9917,32.1092,31.9917,32.1092,358726.0
2022-11-07 09:30:00,33.37,33.64,33.32,33.59,421016.0,32.6772,32.9416,32.6282,32.8926,421016.0
2022-11-07 09:35:00,33.6,33.63,33.2,33.24,162573.0,32.9024,32.9318,32.5107,32.5499,162573.0
2022-11-07 09:40:00,33.24,33.27,32.93,32.94,120046.0,32.5499,32.5793,32.2463,32.2561,120046.0
2022-11-07 09:45:00,32.93,32.99,32.82,32.85,74023.0,32.2463,32.3051,32.1386,32.168,74023.0
2022-11-07 09:50:00,32.86,32.91,32.7,32.71,100186.0,32.1778,32.2268,32.0211,32.0309,100186.0
2022-11-07 09:55:00,32.72,32.74,32.57,32.65,128863.0,32.0407,32.0603,31.8938,31.9721,128863.0
2022-11-07 10:00:00,32.65,32.8,32.61,32.78,106927.0,31.9721,32.119,31.933,32.0994,106927.0
2022-11-07 10:05:00,32.78,32.88,32.77,32.8,93801.0,32.0994,32.1974,32.0897,32.119,93801.0
2022-11-07 10:10:00,32.81,32.87,32.73,32.85,134318.0,32.1288,32.1876,32.0505,32.168,134318.0
2022-11-07 10:15:00,32.84,32.97,32.82,32.92,108565.0,32.1582,32.2855,32.1386,32.2365,108565.0
2022-11-07 10:20:00,32.92,32.93,32.74,32.8,136810.0,32.2365,32.2463,32.0603,32.119,136810.0
2022-11-07 10:25:00,32.8,32.81,32.7,32.74,80296.0,32.119,32.1288,32.0211,32.0603,80296.0
2022-11-07 10:30:00,32.74,32.75,32.67,32.68,57555.0,32.0603,32.0701,31.9917,32.0015,57555.0
2022-11-07 10:35:00,32.67,32.73,32.61,32.62,65164.0,31.9917,32.0505,31.933,31.9428,65164.0
2022-11-07 10:40:00,32.62,32.69,32.6,32.69,47494.0,31.9428,32.0113,31.9232,32.0113,47494.0
2022-11-07 10:45:00,32.69,32.79,32.67,32.74,63011.0,32.0113,32.1092,31.9917,32.0603,63011.0
2022-11-07 10:50:00,32.73,32.8,32.69,32.8,64643.0,32.0505,32.119,32.0113,32.119,64643.0
2022-11-07 10:55:00,32.8,32.86,32.75,32.85,39904.0,32.119,32.1778,32.0701,32.168,39904.0
2022-11-07 11:00:00,32.86,32.87,32.74,32.79,81651.0,32.1778,32.1876,32.0603,32.1092,81651.0
2022-11-07 11:05:00,32.79,32.81,32.71,32.74,50075.0,32.1092,32.1288,32.0309,32.0603,50075.0
2022-11-07 11:10:00,32.74,32.76,32.69,32.73,35393.0,32.0603,32.0799,32.0113,32.0505,35393.0
2022-11-07 11:15:00,32.74,32.79,32.73,32.76,42501.0,32.0603,32.1092,32.0505,32.0799,42501.0
2022-11-07 11:20:00,32.76,32.81,32.74,32.81,37192.0,32.0799,32.1288,32.0603,32.1288,37192.0
2022-11-07 11:25:00,32.8,32.89,32.8,32.84,65289.0,32.119,32.2072,32.119,32.1582,65289.0
2022-11-07 11:30:00,32.85,32.91,32.83,32.84,32194.0,32.168,32.2268,32.1484,32.1582,32194.0
2022-11-07 11:35:00,32.85,32.86,32.79,32.82,28637.0,32.168,32.1778,32.1092,32.1386,28637.0
2022-11-07 11:40:00,32.81,32.82,32.69,32.7,60028.0,32.1288,32.1386,32.0113,32.0211,60028.0
2022-11-07 11:45:00,32.68,32.7,32.62,32.63,35826.0,32.0015,32.0211,31.9428,31.9526,35826.0
2022-11-07 11:50:00,32.64,32.71,32.62,32.69,41394.0,31.9624,32.0309,31.9428,32.0113,41394.0
2022-11-07 11:55:00,32.69,32.7,32.6,32.6,54284.0,32.0113,32.0211,31.9232,31.9232,54284.0
2022-11-07 12:00:00,32.61,32.63,32.56,32.62,44699.0,31.933,31.9526,31.884,31.9428,44699.0
2022-11-07 12:05:00,32.62,32.75,32.59,32.73,38082.0,31.9428,32.0701,31.9134,32.0505,38082.0
2022-11-07 12:10:00,32.73,32.8,32.72,32.77,46373.0,32.0505,32.119,32.0407,32.0897,46373.0
2022-11-07 12:15:00,32.77,32.8,32.74,32.77,54818.0,32.0897,32.119,32.0603,32.0897,54818.0
2022-11-07 12:20:00,32.77,32.9,32.77,32.9,63865.0,32.0897,32.217,32.0897,32.217,63865.0
2022-11-07 12:25:00,32.9,32.94,32.87,32.94,73796.0,32.217,32.2561,32.1876,32.2561,73796.0
2022-11-07 12:30:00,32.94,32.97,32.89,32.91,84283.0,32.2561,32.2855,32.2072,32.2268,84283.0
2022-11-07 12:35:00,32.91,32.93,32.88,32.92,44232.0,32.2268,32.2463,32.1974,32.2365,44232.0
2022-11-07 12:40:00,32.92,33.0,32.91,32.98,46944.0,32.2365,32.3149,32.2268,32.2953,46944.0
2022-11-07 12:45:00,32.99,33.0,32.93,32.95,40490.0,32.3051,32.3149,32.2463,32.2659,40490.0
2022-11-07 12:50:00,32.95,33.07,32.94,33.0,123604.0,32.2659,32.3834,32.2561,32.3149,123604.0
2022-11-07 12:55:00,32.99,33.0,32.94,33.0,42782.0,32.3051,32.3149,32.2561,32.3149,42782.0
2022-11-07 13:00:00,33.0,33.05,32.98,33.04,29173.0,32.3149,32.3638,32.2953,32.3541,29173.0
2022-11-07 13:05:00,33.03,33.1,33.03,33.1,30270.0,32.3443,32.4128,32.3443,32.4128,30270.0
2022-11-07 13:10:00,33.1,33.12,33.04,33.11,40076.0,32.4128,32.4324,32.3541,32.4226,40076.0
2022-11-07 13:15:00,33.12,33.14,33.11,33.14,63375.0,32.4324,32.452,32.4226,32.452,63375.0
2022-11-07 13:20:00,33.14,33.14,33.05,33.05,67935.0,32.452,32.452,32.3638,32.3638,67935.0
2022-11-07 13:25:00,33.05,33.1,33.04,33.1,35498.0,32.3638,32.4128,32.3541,32.4128,35498.0
2022-11-07 13:30:00,33.11,33.13,33.07,33.09,37588.0,32.4226,32.4422,32.3834,32.403,37588.0
2022-11-07 13:35:00,33.09,33.1,33.03,33.05,26421.0,32.403,32.4128,32.3443,32.3638,26421.0
2022-11-07 13:40:00,33.04,33.09,33.02,33.09,21732.0,32.3541,32.403,32.3345,32.403,21732.0
2022-11-07 13:45:00,33.09,33.13,33.08,33.13,34249.0,32.403,32.4422,32.3932,32.4422,34249.0
2022-11-07 13:50:00,33.13,33.15,33.11,33.14,37577.0,32.4422,32.4618,32.4226,32.452,37577.0
2022-11-07 13:55:00,33.14,33.18,33.12,33.17,60896.0,32.452,32.4911,32.4324,32.4814,60896.0
2022-11-07 14:00:00,33.17,33.2,33.16,33.16,69962.0,32.4814,32.5107,32.4716,32.4716,69962.0
2022-11-07 14:05:00,33.16,33.18,33.12,33.18,43024.0,32.4716,32.4911,32.4324,32.4911,43024.0
2022-11-07 14:10:00,33.18,33.24,33.17,33.22,36140.0,32.4911,32.5499,32.4814,32.5303,36140.0
2022-11-07 14:15:00,33.23,33.24,33.21,33.22,37969.0,32.5401,32.5499,32.5205,32.5303,37969.0
2022-11-07 14:20:00,33.21,33.21,33.13,33.15,63202.0,32.5205,32.5205,32.4422,32.4618,63202.0
2022-11-07 14:25:00,33.15,33.2,33.13,33.19,33757.0,32.4618,32.5107,32.4422,32.5009,33757.0
2022-11-07 14:30:00,33.19,33.23,33.18,33.23,26769.0,32.5009,32.5401,32.4911,32.5401,26769.0
2022-11-07 14:35:00,33.22,33.24,33.21,33.22,28898.0,32.5303,32.5499,32.5205,32.5303,28898.0
2022-11-07 14:40:00,33.22,33.23,33.16,33.2,39059.0,32.5303,32.5401,32.4716,32.5107,39059.0
2022-11-07 14:45:00,33.21,33.23,33.2,33.22,53475.0,32.5205,32.5401,32.5107,32.5303,53475.0
2022-11-07 14:50:00,33.22,33.23,33.19,33.22,37253.0,32.5303,32.5401,32.5009,32.5303,37253.0
2022-11-07 14:55:00,33.22,33.22,33.15,33.16,42201.0,32.5303,32.5303,32.4618,32.4716,42201.0
2022-11-07 15:00:00,33.17,33.24,33.17,33.22,37651.0,32.4814,32.5499,32.4814,32.5303,37651.0
2022-11-07 15:05:00,33.22,33.24,33.2,33.23,31385.0,32.5303,32.5499,32.5107,32.5401,31385.0
2022-11-07 15:10:00,33.23,33.27,33.21,33.27,36946.0,32.5401,32.5793,32.5205,32.5793,36946.0
2022-11-07 15:15:00,33.27,33.31,33.26,33.3,47158.0,32.5793,32.6184,32.5695,32.6087,47158.0
2022-11-07 15:20:00,33.3,33.32,33.28,33.3,43987.0,32.6087,32.6282,32.5891,32.6087,43987.0
2022-11-07 15:25:00,33.3,33.31,33.27,33.3,34942.0,32.6087,32.6184,32.5793,32.6087,34942.0
2022-11-07 15:30:00,33.29,33.36,33.28,33.35,38434.0,32.5989,32.6674,32.5891,32.6576,38434.0
2022-11-07 15:35:00,33.34,33.36,33.31,33.36,61666.0,32.6478,32.6674,32.6184,32.6674,61666.0
2022-11-07 15:40:00,33.35,33.4,33.34,33.39,87936.0,32.6576,32.7066,32.6478,32.6968,87936.0
2022-11-07 15:45:00,33.39,33.45,33.37,33.45,89014.0,32.6968,32.7555,32.6772,32.7555,89014.0
2022-11-07 15:50:00,33.45,33.46,33.33,33.34,204696.0,32.7555,32.7653,32.638,32.6478,204696.0
2022-11-07 15:55:00,33.34,33.38,33.3,33.38,341107.0,32.6478,32.687,32.6087,32.687,341107.0
2022-11-08 09:30:00,33.42,33.6,33.34,33.45,200305.0,32.7262,32.9024,32.6478,32.7555,200305.0
2022-11-08 09:35:00,33.45,33.45,33.29,33.36,72582.0,32.7555,32.7555,32.5989,32.6674,72582.0
2022-11-08 09:40:00,33.38,33.43,33.28,33.34,99534.0,32.687,32.736,32.5891,32.6478,99534.0
2022-11-08 09:45:00,33.33,33.38,33.27,33.31,78422.0,32.638,32.687,32.5793,32.6184,78422.0
2022-11-08 09:50:00,33.3,33.51,33.24,33.47,168520.0,32.6087,32.8143,32.5499,32.7751,168520.0
2022-11-08 09:55:00,33.47,33.51,33.37,33.38,79259.0,32.7751,32.8143,32.6772,32.687,79259.0
2022-11-08 10:00:00,33.38,33.5,33.37,33.4,116551.0,32.687,32.8045,32.6772,32.7066,116551.0
2022-11-08 10:05:00,33.41,33.43,33.36,33.41,91941.0,32.7164,32.736,32.6674,32.7164,91941.0
2022-11-08 10:10:00,33.41,33.48,33.3,33.36,51396.0,32.7164,32.7849,32.6087,32.6674,51396.0
2022-11-08 10:15:00,33.36,33.49,33.31,33.47,188851.0,32.6674,32.7947,32.6184,32.7751,188851.0
2022-11-08 10:20:00,33.45,33.53,33.42,33.48,68327.0,32.7555,32.8339,32.7262,32.7849,68327.0
2022-11-08 10:25:00,33.48,33.53,33.47,33.5,44413.0,32.7849,32.8339,32.7751,32.8045,44413.0
2022-11-08 10:30:00,33.5,33.56,33.47,33.51,76679.0,32.8045,32.8633,32.7751,32.8143,76679.0
2022-11-08 10:35:00,33.51,33.62,33.51,33.6,58411.0,32.8143,32.922,32.8143,32.9024,58411.0
2022-11-08 10:40:00,33.61,33.61,33.51,33.59,76640.0,32.9122,32.9122,32.8143,32.8926,76640.0
2022-11-08 10:45:00,33.59,33.69,33.59,33.66,112074.0,32.8926,32.9906,32.8926,32.9612,112074.0
2022-11-08 10:50:00,33.67,33.7,33.61,33.61,62683.0,32.971,33.0003,32.9122,32.9122,62683.0
2022-11-08 10:55:00,33.62,33.64,33.56,33.58,52418.0,32.922,32.9416,32.8633,32.8828,52418.0
2022-11-08 11:00:00,33.58,33.66,33.57,33.61,131078.0,32.8828,32.9612,32.873,32.9122,131078.0
2022-11-08 11:05:00,33.61,33.69,33.6,33.68,48914.0,32.9122,32.9906,32.9024,32.9808,48914.0
2022-11-08 11:10:00,33.68,33.81,33.68,33.74,108124.0,32.9808,33.1081,32.9808,33.0395,108124.0
2022-11-08 11:15:00,33.75,33.77,33.68,33.68,45778.0,33.0493,33.0689,32.9808,32.9808,45778.0
2022-11-08 11:20:00,33.67,33.69,33.63,33.66,71889.0,32.971,32.9906,32.9318,32.9612,71889.0
2022-11-08 11:25:00,33.66,33.71,33.65,33.67,57196.0,32.9612,33.0101,32.9514,32.971,57196.0
2022-11-08 11:30:00,33.66,33.74,33.64,33.73,78644.0,32.9612,33.0395,32.9416,33.0297,78644.0
2022-11-08 11:35:00,33.73,33.85,33.73,33.83,99151.0,33.0297,33.1472,33.0297,33.1277,99151.0
2022-11-08 11:40:00,33.82,33.86,33.79,33.84,74665.0,33.1179,33.157,33.0885,33.1374,74665.0
2022-11-08 11:45:00,33.84,33.85,33.76,33.83,39111.0,33.1374,33.1472,33.0591,33.1277,39111.0
2022-11-08 11:50:00,33.82,33.84,33.78,33.82,58864.0,33.1179,33.1374,33.0787,33.1179,58864.0
2022-11-08 11:55:00,33.82,33.82,33.76,33.79,39304.0,33.1179,33.1179,33.0591,33.0885,39304.0
2022-11-08 12:00:00,33.79,33.85,33.79,33.84,54600.0,33.0885,33.1472,33.0885,33.1374,54600.0
2022-11-08 12:05:00,33.84,33.84,33.75,33.79,42399.0,33.1374,33.1374,33.0493,33.0885,42399.0
2022-11-08 12:10:00,33.79,33.8,33.77,33.77,29218.0,33.0885,33.0983,33.0689,33.0689,29218.0
2022-11-08 12:15:00,33.77,33.79,33.72,33.77,38175.0,33.0689,33.0885,33.0199,33.0689,38175.0
2022-11-08 12:20:00,33.78,33.9,33.77,33.9,41630.0,33.0787,33.1962,33.0689,33.1962,41630.0
2022-11-08 12:25:00,33.9,33.9,33.85,33.86,38517.0,33.1962,33.1962,33.1472,33.157,38517.0
2022-11-08 12:30:00,33.86,33.86,33.78,33.79,52940.0,33.157,33.157,33.0787,33.0885,52940.0
2022-11-08 12:35:00,33.79,33.82,33.77,33.81,38371.0,33.0885,33.1179,33.0689,33.1081,38371.0
2022-11-08 12:40:00,33.81,33.86,33.81,33.86,73212.0,33.1081,33.157,33.1081,33.157,73212.0
2022-11-08 12:45:00,33.85,33.85,33.78,33.82,42095.0,33.1472,33.1472,33.0787,33.1179,42095.0
2022-11-08 12:50:00,33.81,33.82,33.7,33.76,56580.0,33.1081,33.1179,33.0003,33.0591,56580.0
2022-11-08 12:55:00,33.75,33.77,33.71,33.71,33306.0,33.0493,33.0689,33.0101,33.0101,33306.0
2022-11-08 13:00:00,33.71,33.77,33.71,33.73,29128.0,33.0101,33.0689,33.0101,33.0297,29128.0
2022-11-08 13:05:00,33.72,33.73,33.7,33.73,41919.0,33.0199,33.0297,33.0003,33.0297,41919.0
2022-11-08 13:10:00,33.73,33.74,33.69,33.71,59042.0,33.0297,33.0395,32.9906,33.0101,59042.0
2022-11-08 13:15:00,33.71,33.72,33.62,33.63,51961.0,33.0101,33.0199,32.922,32.9318,51961.0
2022-11-08 13:20:00,33.62,33.62,33.51,33.54,87430.0,32.922,32.922,32.8143,32.8437,87430.0
2022-11-08 13:25:00,33.54,33.55,33.42,33.45,66257.0,32.8437,32.8535,32.7262,32.7555,66257.0
2022-11-08 13:30:00,33.45,33.49,33.37,33.47,91406.0,32.7555,32.7947,32.6772,32.7751,91406.0
2022-11-08 13:35:00,33.47,33.52,33.47,33.52,40550.0,32.7751,32.8241,32.7751,32.8241,40550.0
2022-11-08 13:40:00,33.52,33.6,33.51,33.56,75930.0,32.8241,32.9024,32.8143,32.8633,75930.0
2022-11-08 13:45:00,33.56,33.61,33.52,33.53,52703.0,32.8633,32.9122,32.8241,32.8339,52703.0
2022-11-08 13:50:00,33.54,33.58,33.48,33.52,79290.0,32.8437,32.8828,32.7849,32.8241,79290.0
2022-11-08 13:55:00,33.52,33.55,33.43,33.46,102655.0,32.8241,32.8535,32.736,32.7653,102655.0
2022-11-08 14:00:00,33.45,33.5,33.41,33.41,88675.0,32.7555,32.8045,32.7164,32.7164,88675.0
2022-11-08 14:05:00,33.41,33.42,33.35,33.35,59878.0,32.7164,32.7262,32.6576,32.6576,59878.0
2022-11-08 14:10:00,33.34,33.41,33.31,33.4,88471.0,32.6478,32.7164,32.6184,32.7066,88471.0
2022-11-08 14:15:00,33.4,33.42,33.35,33.36,86256.0,32.7066,32.7262,32.6576,32.6674,86256.0
2022-11-08 14:20:00,33.37,33.38,33.2,33.22,102142.0,32.6772,32.687,32.5107,32.5303,102142.0
2022-11-08 14:25:00,33.22,33.24,33.16,33.17,88179.0,32.5303,32.5499,32.4716,32.4814,88179.0
2022-11-08 14:30:00,33.16,33.21,33.1,33.2,89709.0,32.4716,32.5205,32.4128,32.5107,89709.0
2022-11-08 14:35:00,33.2,33.34,33.19,33.32,115457.0,32.5107,32.6478,32.5009,32.6282,115457.0
2022-11-08 14:40:00,33.32,33.41,33.3,33.41,62220.0,32.6282,32.7164,32.6087,32.7164,62220.0
2022-11-08 14:45:00,33.41,33.47,33.38,33.45,61535.0,32.7164,32.7751,32.687,32.7555,61535.0
2022-11-08 14:50:00,33.46,33.52,33.44,33.49,83859.0,32.7653,32.8241,32.7457,32.7947,83859.0
2022-11-08 14:55:00,33.48,33.53,33.47,33.49,74955.0,32.7849,32.8339,32.7751,32.7947,74955.0
2022-11-08 15:00:00,33.48,33.55,33.46,33.51,61992.0,32.7849,32.8535,32.7653,32.8143,61992.0
2022-11-08 15:05:00,33.5,33.54,33.46,33.47,43496.0,32.8045,32.8437,32.7653,32.7751,43496.0
2022-11-08 15:10:00,33.47,33.5,33.43,33.47,48968.0,32.7751,32.8045,32.736,32.7751,48968.0
2022-11-08 15:15:00,33.48,33.55,33.46,33.54,66128.0,32.7849,32.8535,32.7653,32.8437,66128.0
2022-11-08 15:20:00,33.54,33.56,33.49,33.5,73316.0,32.8437,32.8633,32.7947,32.8045,73316.0
2022-11-08 15:25:00,33.5,33.58,33.47,33.57,72539.0,32.8045,32.8828,32.7751,32.873,72539.0
2022-11-08 15:30:00,33.57,33.67,33.57,33.65,137951.0,32.873,32.971,32.873,32.9514,137951.0
2022-11-08 15:35:00,33.65,33.73,33.62,33.65,143165.0,32.9514,33.0297,32.922,32.9514,143165.0
2022-11-08 15:40:00,33.66,33.7,33.58,33.59,128964.0,32.9612,33.0003,32.8828,32.8926,128964.0
2022-11-08 15:45:00,33.6,33.7,33.59,33.65,134295.0,32.9024,33.0003,32.8926,32.9514,134295.0
2022-11-08 15:50:00,33.65,33.71,33.65,33.65,198710.0,32.9514,33.0101,32.9514,32.9514,198710.0
2022-11-08 15:55:00,33.65,33.67,33.56,33.59,460349.0,32.9514,32.971,32.8633,32.8926,460349.0
2022-11-09 09:30:00,33.27,33.41,33.15,33.21,167788.0,32.5793,32.7164,32.4618,32.5205,167788.0
2022-11-09 09:35:00,33.19,33.3,33.18,33.22,94381.0,32.5009,32.6087,32.4911,32.5303,94381.0
2022-11-09 09:40:00,33.22,33.28,33.15,33.16,47196.0,32.5303,32.5891,32.4618,32.4716,47196.0
2022-11-09 09:45:00,33.17,33.41,33.17,33.31,56929.0,32.4814,32.7164,32.4814,32.6184,56929.0
2022-11-09 09:50:00,33.3,33.32,33.25,33.28,71075.0,32.6087,32.6282,32.5597,32.5891,71075.0
2022-11-09 09:55:00,33.29,33.29,33.18,33.25,37417.0,32.5989,32.5989,32.4911,32.5597,37417.0
2022-11-09 10:00:00,33.24,33.36,33.21,33.3,93276.0,32.5499,32.6674,32.5205,32.6087,93276.0
2022-11-09 10:05:00,33.3,33.54,33.29,33.53,197294.0,32.6087,32.8437,32.5989,32.8339,197294.0
2022-11-09 10:10:00,33.52,33.6,33.5,33.59,153987.0,32.8241,32.9024,32.8045,32.8926,153987.0
2022-11-09 10:15:00,33.59,33.78,33.59,33.76,75795.0,32.8926,33.0787,32.8926,33.0591,75795.0
2022-11-09 10:20:00,33.77,33.86,33.76,33.77,78697.0,33.0689,33.157,33.0591,33.0689,78697.0
2022-11-09 10:25:00,33.78,33.78,33.64,33.66,45608.0,33.0787,33.0787,32.9416,32.9612,45608.0
2022-11-09 10:30:00,33.66,33.72,33.49,33.59,108395.0,32.9612,33.0199,32.7947,32.8926,108395.0
2022-11-09 10:35:00,33.59,33.63,33.55,33.58,77135.0,32.8926,32.9318,32.8535,32.8828,77135.0
2022-11-09 10:40:00,33.59,33.62,33.5,33.59,49674.0,32.8926,32.922,32.8045,32.8926,49674.0
2022-11-09 10:45:00,33.59,33.64,33.55,33.63,43961.0,32.8926,32.9416,32.8535,32.9318,43961.0
2022-11-09 10:50:00,33.63,33.67,33.6,33.61,48312.0,32.9318,32.971,32.9024,32.9122,48312.0
2022-11-09 10:55:00,33.6,33.68,33.57,33.64,95759.0,32.9024,32.9808,32.873,32.9416,95759.0
2022-11-09 11:00:00,33.64,33.7,33.61,33.62,40892.0,32.9416,33.0003,32.9122,32.922,40892.0
2022-11-09 11:05:00,33.62,33.73,33.57,33.72,46323.0,32.922,33.0297,32.873,33.0199,46323.0
2022-11-09 11:10:00,33.72,33.79,33.7,33.76,37196.0,33.0199,33.0885,33.0003,33.0591,37196.0
2022-11-09 11:15:00,33.75,33.85,33.73,33.84,53380.0,33.0493,33.1472,33.0297,33.1374,53380.0
2022-11-09 11:20:00,33.84,33.85,33.78,33.79,47378.0,33.1374,33.1472,33.0787,33.0885,47378.0
2022-11-09 11:25:00,33.79,33.91,33.79,33.83,148758.0,33.0885,33.206,33.0885,33.1277,148758.0
2022-11-09 11:30:00,33.82,33.83,33.75,33.77,226766.0,33.1179,33.1277,33.0493,33.0689,226766.0
2022-11-09 11:35:00,33.77,33.83,33.75,33.8,56220.0,33.0689,33.1277,33.0493,33.0983,56220.0
2022-11-09 11:40:00,33.79,33.95,33.78,33.95,52060.0,33.0885,33.2452,33.0787,33.2452,52060.0
2022-11-09 11:45:00,33.94,33.96,33.92,33.95,46154.0,33.2354,33.255,33.2158,33.2452,46154.0
2022-11-09 11:50:00,33.95,34.03,33.95,33.99,132201.0,33.2452,33.3235,33.2452,33.2843,132201.0
2022-11-09 11:55:00,34.0,34.02,33.95,33.97,51407.0,33.2941,33.3137,33.2452,33.2647,51407.0
2022-11-09 12:00:00,33.97,34.0,33.88,33.9,113129.0,33.2647,33.2941,33.1766,33.1962,113129.0
2022-11-09 12:05:00,33.91,33.91,33.84,33.89,68137.0,33.206,33.206,33.1374,33.1864,68137.0
2022-11-09 12:10:00,33.89,33.89,33.83,33.86,62808.0,33.1864,33.1864,33.1277,33.157,62808.0
2022-11-09 12:15:00,33.86,33.88,33.79,33.86,60241.0,33.157,33.1766,33.0885,33.157,60241.0
2022-11-09 12:20:00,33.85,33.87,33.79,33.79,40951.0,33.1472,33.1668,33.0885,33.0885,40951.0
2022-11-09 12:25:00,33.79,33.79,33.71,33.72,49288.0,33.0885,33.0885,33.0101,33.0199,49288.0
2022-11-09 12:30:00,33.72,33.83,33.71,33.83,39293.0,33.0199,33.1277,33.0101,33.1277,39293.0
2022-11-09 12:35:00,33.82,33.83,33.76,33.76,69260.0,33.1179,33.1277,33.0591,33.0591,69260.0
2022-11-09 12:40:00,33.76,33.8,33.74,33.74,157599.0,33.0591,33.0983,33.0395,33.0395,157599.0
2022-11-09 12:45:00,33.75,33.76,33.66,33.67,36338.0,33.0493,33.0591,32.9612,32.971,36338.0
2022-11-09 12:50:00,33.66,33.78,33.66,33.77,26904.0,32.9612,33.0787,32.9612,33.0689,26904.0
2022-11-09 12:55:00,33.77,33.85,33.76,33.85,28449.0,33.0689,33.1472,33.0591,33.1472,28449.0
2022-11-09 13:00:00,33.84,33.85,33.75,33.8,56483.0,33.1374,33.1472,33.0493,33.0983,56483.0
2022-11-09 13:05:00,33.8,33.82,33.75,33.78,65408.0,33.0983,33.1179,33.0493,33.0787,65408.0
2022-11-09 13:10:00,33.78,33.82,33.7,33.81,51050.0,33.0787,33.1179,33.0003,33.1081,51050.0
2022-11-09 13:15:00,33.81,33.82,33.75,33.76,35579.0,33.1081,33.1179,33.0493,33.0591,35579.0
2022-11-09 13:20:00,33.76,33.77,33.73,33.74,22006.0,33.0591,33.0689,33.0297,33.0395,22006.0
2022-11-09 13:25:00,33.73,33.75,33.69,33.71,44176.0,33.0297,33.0493,32.9906,33.0101,44176.0
2022-11-09 13:30:00,33.7,33.7,33.58,33.58,80792.0,33.0003,33.0003,32.8828,32.8828,80792.0
2022-11-09 13:35:00,33.58,33.58,33.54,33.56,38841.0,32.8828,32.8828,32.8437,32.8633,38841.0
2022-11-09 13:40:00,33.57,33.61,33.56,33.59,34645.0,32.873,32.9122,32.8633,32.8926,34645.0
2022-11-09 13:45:00,33.6,33.61,33.52,33.54,42761.0,32.9024,32.9122,32.8241,32.8437,42761.0
2022-11-09 13:50:00,33.54,33.55,33.48,33.48,33031.0,32.8437,32.8535,32.7849,32.7849,33031.0
2022-11-09 13:55:00,33.48,33.55,33.46,33.55,42251.0,32.7849,32.8535,32.7653,32.8535,42251.0
2022-11-09 14:00:00,33.54,33.56,33.49,33.54,45947.0,32.8437,32.8633,32.7947,32.8437,45947.0
2022-11-09 14:05:00,33.53,33.63,33.53,33.62,39248.0,32.8339,32.9318,32.8339,32.922,39248.0
2022-11-09 14:10:00,33.63,33.66,33.59,33.65,24637.0,32.9318,32.9612,32.8926,32.9514,24637.0
2022-11-09 14:15:00,33.66,33.67,33.6,33.63,39244.0,32.9612,32.971,32.9024,32.9318,39244.0
2022-11-09 14:20:00,33.62,33.63,33.54,33.58,96222.0,32.922,32.9318,32.8437,32.8828,96222.0
2022-11-09 14:25:00,33.58,33.61,33.55,33.58,36272.0,32.8828,32.9122,32.8535,32.8828,36272.0
2022-11-09 14:30:00,33.58,33.58,33.54,33.55,55032.0,32.8828,32.8828,32.8437,32.8535,55032.0
2022-11-09 14:35:00,33.54,33.56,33.53,33.55,91400.0,32.8437,32.8633,32.8339,32.8535,91400.0
2022-11-09 14:40:00,33.55,33.61,33.54,33.59,49040.0,32.8535,32.9122,32.8437,32.8926,49040.0
2022-11-09 14:45:00,33.58,33.6,33.54,33.57,42637.0,32.8828,32.9024,32.8437,32.873,42637.0
2022-11-09 14:50:00,33.57,33.57,33.52,33.53,90579.0,32.873,32.873,32.8241,32.8339,90579.0
2022-11-09 14:55:00,33.54,33.58,33.51,33.58,55968.0,32.8437,32.8828,32.8143,32.8828,55968.0
2022-11-09 15:00:00,33.57,33.61,33.54,33.55,42082.0,32.873,32.9122,32.8437,32.8535,42082.0
2022-11-09 15:05:00,33.56,33.68,33.56,33.66,54549.0,32.8633,32.9808,32.8633,32.9612,54549.0
2022-11-09 15:10:00,33.65,33.66,33.6,33.63,41380.0,32.9514,32.9612,32.9024,32.9318,41380.0
2022-11-09 15:15:00,33.63,33.67,33.62,33.66,44158.0,32.9318,32.971,32.922,32.9612,44158.0
2022-11-09 15:20:00,33.66,33.67,33.57,33.58,124689.0,32.9612,32.971,32.873,32.8828,124689.0
2022-11-09 15:25:00,33.58,33.61,33.54,33.59,57580.0,32.8828,32.9122,32.8437,32.8926,57580.0
2022-11-09 15:30:00,33.59,33.62,33.54,33.58,77084.0,32.8926,32.922,32.8437,32.8828,77084.0
2022-11-09 15:35:00,33.58,33.59,33.48,33.48,133724.0,32.8828,32.8926,32.7849,32.7849,133724.0
2022-11-09 15:40:00,33.49,33.49,33.44,33.46,184747.0,32.7947,32.7947,32.7457,32.7653,184747.0
2022-11-09 15:45:00,33.47,33.51,33.43,33.45,274302.0,32.7751,32.8143,32.736,32.7555,274302.0
2022-11-09 15:50:00,33.46,33.57,33.44,33.51,284932.0,32.7653,32.873,32.7457,32.8143,284932.0
2022-11-09 15:55:00,33.51,33.54,33.45,33.46,652754.0,32.8143,32.8437,32.7555,32.7653,652754.0
2022-11-10 09:30:00,34.53,34.65,34.3,34.48,372379.0,33.8131,33.9306,33.5879,33.7642,372379.0
2022-11-10 09:35:00,34.49,34.83,34.47,34.8,208550.0,33.7739,34.1069,33.7544,34.0775,208550.0
2022-11-10 09:40:00,34.8,34.81,34.53,34.64,149913.0,34.0775,34.0873,33.8131,33.9208,149913.0
2022-11-10 09:45:00,34.65,34.69,34.53,34.65,151524.0,33.9306,33.9698,33.8131,33.9306,151524.0
2022-11-10 09:50:00,34.65,34.67,34.52,34.66,251651.0,33.9306,33.9502,33.8033,33.9404,251651.0
2022-11-10 09:55:00,34.67,34.94,34.65,34.93,246558.0,33.9502,34.2146,33.9306,34.2048,246558.0
2022-11-10 10:00:00,34.93,35.0,34.85,34.98,145549.0,34.2048,34.2734,34.1265,34.2538,145549.0
2022-11-10 10:05:00,34.98,35.07,34.95,35.02,322435.0,34.2538,34.3419,34.2244,34.2929,322435.0
2022-11-10 10:10:00,35.01,35.03,34.88,34.96,134643.0,34.2832,34.3027,34.1559,34.2342,134643.0
2022-11-10 10:15:00,34.96,35.08,34.95,35.07,157886.0,34.2342,34.3517,34.2244,34.3419,157886.0
2022-11-10 10:20:00,35.08,35.18,35.06,35.07,162055.0,34.3517,34.4496,34.3321,34.3419,162055.0
2022-11-10 10:25:00,35.08,35.2,35.0,35.2,140853.0,34.3517,34.4692,34.2734,34.4692,140853.0
2022-11-10 10:30:00,35.2,35.22,35.14,35.16,174926.0,34.4692,34.4888,34.4105,34.43,174926.0
2022-11-10 10:35:00,35.16,35.24,35.14,35.22,269521.0,34.43,34.5084,34.4105,34.4888,269521.0
2022-11-10 10:40:00,35.23,35.36,35.2,35.34,155515.0,34.4986,34.6259,34.4692,34.6063,155515.0
2022-11-10 10:45:00,35.34,35.34,35.24,35.29,118259.0,34.6063,34.6063,34.5084,34.5573,118259.0
2022-11-10 10:50:00,35.29,35.36,35.25,35.34,96206.0,34.5573,34.6259,34.5182,34.6063,96206.0
2022-11-10 10:55:00,35.33,35.42,35.29,35.41,111245.0,34.5965,34.6846,34.5573,34.6748,111245.0
2022-11-10 11:00:00,35.41,35.46,35.35,35.44,65199.0,34.6748,34.7238,34.6161,34.7042,65199.0
2022-11-10 11:05:00,35.45,35.55,35.43,35.5,165134.0,34.714,34.8119,34.6944,34.763,165134.0
2022-11-10 11:10:00,35.51,35.59,35.45,35.59,77481.0,34.7728,34.8511,34.714,34.8511,77481.0
2022-11-10 11:15:00,35.59,35.66,35.53,35.66,189420.0,34.8511,34.9197,34.7924,34.9197,189420.0
2022-11-10 11:20:00,35.66,35.83,35.64,35.75,490329.0,34.9197,35.0861,34.9001,35.0078,490329.0
2022-11-10 11:25:00,35.75,35.77,35.58,35.76,276890.0,35.0078,35.0274,34.8413,35.0176,276890.0
2022-11-10 11:30:00,35.76,35.77,35.68,35.7,84131.0,35.0176,35.0274,34.9392,34.9588,84131.0
2022-11-10 11:35:00,35.7,35.7,35.59,35.63,101804.0,34.9588,34.9588,34.8511,34.8903,101804.0
2022-11-10 11:40:00,35.63,35.65,35.56,35.63,118435.0,34.8903,34.9099,34.8217,34.8903,118435.0
2022-11-10 11:45:00,35.63,35.69,35.6,35.66,71969.0,34.8903,34.949,34.8609,34.9197,71969.0
2022-11-10 11:50:00,35.65,35.79,35.64,35.79,206768.0,34.9099,35.047,34.9001,35.047,206768.0
2022-11-10 11:55:00,35.79,35.83,35.75,35.82,133950.0,35.047,35.0861,35.0078,35.0763,133950.0
2022-11-10 12:00:00,35.82,35.82,35.74,35.77,79018.0,35.0763,35.0763,34.998,35.0274,79018.0
2022-11-10 12:05:00,35.77,35.77,35.67,35.69,85584.0,35.0274,35.0274,34.9294,34.949,85584.0
2022-11-10 12:10:00,35.69,35.72,35.64,35.67,69642.0,34.949,34.9784,34.9001,34.9294,69642.0
2022-11-10 12:15:00,35.67,35.73,35.66,35.71,101450.0,34.9294,34.9882,34.9197,34.9686,101450.0
2022-11-10 12:20:00,35.71,35.74,35.67,35.72,98293.0,34.9686,34.998,34.9294,34.9784,98293.0
2022-11-10 12:25:00,35.72,35.78,35.7,35.7,105412.0,34.9784,35.0372,34.9588,34.9588,105412.0
2022-11-10 12:30:00,35.7,35.7,35.51,35.54,150246.0,34.9588,34.9588,34.7728,34.8021,150246.0
2022-11-10 12:35:00,35.55,35.62,35.54,35.62,104863.0,34.8119,34.8805,34.8021,34.8805,104863.0
2022-11-10 12:40:00,35.62,35.68,35.53,35.68,88478.0,34.8805,34.9392,34.7924,34.9392,88478.0
2022-11-10 12:45:00,35.67,35.72,35.62,35.72,92949.0,34.9294,34.9784,34.8805,34.9784,92949.0
2022-11-10 12:50:00,35.72,35.75,35.69,35.72,96863.0,34.9784,35.0078,34.949,34.9784,96863.0
2022-11-10 12:55:00,35.72,35.72,35.62,35.63,112911.0,34.9784,34.9784,34.8805,34.8903,112911.0
2022-11-10 13:00:00,35.63,35.71,35.57,35.7,92650.0,34.8903,34.9686,34.8315,34.9588,92650.0
2022-11-10 13:05:00,35.7,35.75,35.66,35.75,47120.0,34.9588,35.0078,34.9197,35.0078,47120.0
2022-11-10 13:10:00,35.75,35.76,35.71,35.76,70766.0,35.0078,35.0176,34.9686,35.0176,70766.0
2022-11-10 13:15:00,35.76,35.76,35.7,35.73,42467.0,35.0176,35.0176,34.9588,34.9882,42467.0
2022-11-10 13:20:00,35.73,35.73,35.58,35.61,58167.0,34.9882,34.9882,34.8413,34.8707,58167.0
2022-11-10 13:25:00,35.61,35.63,35.57,35.61,53425.0,34.8707,34.8903,34.8315,34.8707,53425.0
2022-11-10 13:30:00,35.61,35.62,35.51,35.57,91584.0,34.8707,34.8805,34.7728,34.8315,91584.0
2022-11-10 13:35:00,35.58,35.58,35.53,35.56,63210.0,34.8413,34.8413,34.7924,34.8217,63210.0
2022-11-10 13:40:00,35.56,35.6,35.53,35.54,47029.0,34.8217,34.8609,34.7924,34.8021,47029.0
2022-11-10 13:45:00,35.54,35.59,35.52,35.59,53228.0,34.8021,34.8511,34.7826,34.8511,53228.0
2022-11-10 13:50:00,35.58,35.6,35.51,35.52,48538.0,34.8413,34.8609,34.7728,34.7826,48538.0
2022-11-10 13:55:00,35.52,35.55,35.5,35.52,47217.0,34.7826,34.8119,34.763,34.7826,47217.0
2022-11-10 14:00:00,35.52,35.61,35.51,35.57,52120.0,34.7826,34.8707,34.7728,34.8315,52120.0
2022-11-10 14:05:00,35.58,35.59,35.53,35.55,53223.0,34.8413,34.8511,34.7924,34.8119,53223.0
2022-11-10 14:10:00,35.54,35.58,35.53,35.55,62203.0,34.8021,34.8413,34.7924,34.8119,62203.0
2022-11-10 14:15:00,35.55,35.55,35.47,35.47,56671.0,34.8119,34.8119,34.7336,34.7336,56671.0
2022-11-10 14:20:00,35.48,35.48,35.42,35.45,83906.0,34.7434,34.7434,34.6846,34.714,83906.0
2022-11-10 14:25:00,35.45,35.5,35.43,35.48,88971.0,34.714,34.763,34.6944,34.7434,88971.0
2022-11-10 14:30:00,35.48,35.54,35.46,35.53,93247.0,34.7434,34.8021,34.7238,34.7924,93247.0
2022-11-10 14:35:00,35.54,35.54,35.45,35.5,33222.0,34.8021,34.8021,34.714,34.763,33222.0
2022-11-10 14:40:00,35.49,35.51,35.45,35.48,59125.0,34.7532,34.7728,34.714,34.7434,59125.0
2022-11-10 14:45:00,35.48,35.55,35.46,35.48,77366.0,34.7434,34.8119,34.7238,34.7434,77366.0
2022-11-10 14:50:00,35.47,35.53,35.46,35.53,59220.0,34.7336,34.7924,34.7238,34.7924,59220.0
2022-11-10 14:55:00,35.52,35.56,35.52,35.55,68629.0,34.7826,34.8217,34.7826,34.8119,68629.0
2022-11-10 15:00:00,35.55,35.6,35.52,35.59,38079.0,34.8119,34.8609,34.7826,34.8511,38079.0
2022-11-10 15:05:00,35.59,35.65,35.56,35.64,56577.0,34.8511,34.9099,34.8217,34.9001,56577.0
2022-11-10 15:10:00,35.64,35.68,35.63,35.66,58281.0,34.9001,34.9392,34.8903,34.9197,58281.0
2022-11-10 15:15:00,35.66,35.66,35.61,35.62,61805.0,34.9197,34.9197,34.8707,34.8805,61805.0
2022-11-10 15:20:00,35.62,35.65,35.59,35.62,68178.0,34.8805,34.9099,34.8511,34.8805,68178.0
2022-11-10 15:25:00,35.62,35.62,35.56,35.61,87018.0,34.8805,34.8805,34.8217,34.8707,87018.0
2022-11-10 15:30:00,35.62,35.62,35.53,35.55,105944.0,34.8805,34.8805,34.7924,34.8119,105944.0
2022-11-10 15:35:00,35.55,35.61,35.55,35.59,89567.0,34.8119,34.8707,34.8119,34.8511,89567.0
2022-11-10 15:40:00,35.58,35.62,35.55,35.57,145424.0,34.8413,34.8805,34.8119,34.8315,145424.0
2022-11-10 15:45:00,35.57,35.59,35.53,35.53,138847.0,34.8315,34.8511,34.7924,34.7924,138847.0
2022-11-10 15:50:00,35.54,35.56,35.45,35.5,313103.0,34.8021,34.8217,34.714,34.763,313103.0
2022-11-10 15:55:00,35.49,35.54,35.42,35.5,595191.0,34.7532,34.8021,34.6846,34.763,595191.0
2022-11-11 09:30:00,35.69,35.92,35.69,35.72,374528.0,34.949,35.1743,34.949,34.9784,374528.0
2022-11-11 09:35:00,35.72,35.84,35.67,35.72,127717.0,34.9784,35.0959,34.9294,34.9784,127717.0
2022-11-11 09:40:00,35.72,35.72,35.34,35.39,154665.0,34.9784,34.9784,34.6063,34.6553,154665.0
2022-11-11 09:45:00,35.39,35.59,35.38,35.48,211440.0,34.6553,34.8511,34.6455,34.7434,211440.0
2022-11-11 09:50:00,35.48,35.54,35.4,35.42,101628.0,34.7434,34.8021,34.6651,34.6846,101628.0
2022-11-11 09:55:00,35.42,35.48,35.39,35.44,123581.0,34.6846,34.7434,34.6553,34.7042,123581.0
2022-11-11 10:00:00,35.42,35.5,35.26,35.4,146804.0,34.6846,34.763,34.528,34.6651,146804.0
2022-11-11 10:05:00,35.4,35.47,35.29,35.42,117049.0,34.6651,34.7336,34.5573,34.6846,117049.0
2022-11-11 10:10:00,35.44,35.58,35.4,35.57,93712.0,34.7042,34.8413,34.6651,34.8315,93712.0
2022-11-11 10:15:00,35.57,35.81,35.57,35.8,132258.0,34.8315,35.0665,34.8315,35.0568,132258.0
2022-11-11 10:20:00,35.8,35.88,35.72,35.73,146197.0,35.0568,35.1351,34.9784,34.9882,146197.0
2022-11-11 10:25:00,35.72,35.87,35.69,35.85,204355.0,34.9784,35.1253,34.949,35.1057,204355.0
2022-11-11 10:30:00,35.86,35.92,35.8,35.89,145223.0,35.1155,35.1743,35.0568,35.1449,145223.0
2022-11-11 10:35:00,35.89,35.89,35.77,35.86,184098.0,35.1449,35.1449,35.0274,35.1155,184098.0
2022-11-11 10:40:00,35.86,35.97,35.85,35.92,78021.0,35.1155,35.2232,35.1057,35.1743,78021.0
2022-11-11 10:45:00,35.91,35.94,35.88,35.9,63968.0,35.1645,35.1938,35.1351,35.1547,63968.0
2022-11-11 10:50:00,35.92,36.0,35.91,35.97,187357.0,35.1743,35.2526,35.1645,35.2232,187357.0
2022-11-11 10:55:00,35.98,35.98,35.85,35.95,112396.0,35.233,35.233,35.1057,35.2036,112396.0
2022-11-11 11:00:00,35.96,36.0,35.9,35.94,91141.0,35.2134,35.2526,35.1547,35.1938,91141.0
2022-11-11 11:05:00,35.93,35.94,35.79,35.8,101868.0,35.1841,35.1938,35.047,35.0568,101868.0
2022-11-11 11:10:00,35.81,35.88,35.79,35.79,79032.0,35.0665,35.1351,35.047,35.047,79032.0
2022-11-11 11:15:00,35.79,35.84,35.75,35.8,70891.0,35.047,35.0959,35.0078,35.0568,70891.0
2022-11-11 11:20:00,35.79,35.79,35.62,35.64,89130.0,35.047,35.047,34.8805,34.9001,89130.0
2022-11-11 11:25:00,35.64,35.65,35.59,35.6,37590.0,34.9001,34.9099,34.8511,34.8609,37590.0
2022-11-11 11:30:00,35.59,35.65,35.55,35.59,92868.0,34.8511,34.9099,34.8119,34.8511,92868.0
2022-11-11 11:35:00,35.58,35.65,35.57,35.58,61852.0,34.8413,34.9099,34.8315,34.8413,61852.0
2022-11-11 11:40:00,35.57,35.65,35.56,35.64,45178.0,34.8315,34.9099,34.8217,34.9001,45178.0
2022-11-11 11:45:00,35.65,35.74,35.62,35.73,66920.0,34.9099,34.998,34.8805,34.9882,66920.0
2022-11-11 11:50:00,35.73,35.79,35.73,35.75,74939.0,34.9882,35.047,34.9882,35.0078,74939.0
2022-11-11 11:55:00,35.75,35.84,35.74,35.81,67529.0,35.0078,35.0959,34.998,35.0665,67529.0
2022-11-11 12:00:00,35.8,35.81,35.74,35.81,48947.0,35.0568,35.0665,34.998,35.0665,48947.0
2022-11-11 12:05:00,35.8,35.81,35.72,35.77,48730.0,35.0568,35.0665,34.9784,35.0274,48730.0
2022-11-11 12:10:00,35.77,35.84,35.77,35.82,64944.0,35.0274,35.0959,35.0274,35.0763,64944.0
2022-11-11 12:15:00,35.82,35.86,35.8,35.82,63780.0,35.0763,35.1155,35.0568,35.0763,63780.0
2022-11-11 12:20:00,35.82,35.82,35.77,35.79,30312.0,35.0763,35.0763,35.0274,35.047,30312.0
2022-11-11 12:25:00,35.79,35.8,35.75,35.76,35747.0,35.047,35.0568,35.0078,35.0176,35747.0
2022-11-11 12:30:00,35.76,35.81,35.72,35.8,70727.0,35.0176,35.0665,34.9784,35.0568,70727.0
2022-11-11 12:35:00,35.79,35.83,35.78,35.8,31590.0,35.047,35.0861,35.0372,35.0568,31590.0
2022-11-11 12:40:00,35.79,35.79,35.73,35.77,35071.0,35.047,35.047,34.9882,35.0274,35071.0
2022-11-11 12:45:00,35.77,35.79,35.7,35.71,33249.0,35.0274,35.047,34.9588,34.9686,33249.0
2022-11-11 12:50:00,35.71,35.77,35.69,35.77,36553.0,34.9686,35.0274,34.949,35.0274,36553.0
2022-11-11 12:55:00,35.77,35.81,35.75,35.76,35139.0,35.0274,35.0665,35.0078,35.0176,35139.0
2022-11-11 13:00:00,35.76,35.81,35.76,35.77,33537.0,35.0176,35.0665,35.0176,35.0274,33537.0
2022-11-11 13:05:00,35.77,35.83,35.75,35.83,29828.0,35.0274,35.0861,35.0078,35.0861,29828.0
2022-11-11 13:10:00,35.83,35.87,35.83,35.85,47511.0,35.0861,35.1253,35.0861,35.1057,47511.0
2022-11-11 13:15:00,35.86,35.92,35.83,35.91,43717.0,35.1155,35.1743,35.0861,35.1645,43717.0
2022-11-11 13:20:00,35.9,35.97,35.87,35.95,71160.0,35.1547,35.2232,35.1253,35.2036,71160.0
2022-11-11 13:25:00,35.96,35.98,35.94,35.95,34332.0,35.2134,35.233,35.1938,35.2036,34332.0
2022-11-11 13:30:00,35.94,35.96,35.93,35.95,52293.0,35.1938,35.2134,35.1841,35.2036,52293.0
2022-11-11 13:35:00,35.95,35.95,35.88,35.91,42934.0,35.2036,35.2036,35.1351,35.1645,42934.0
2022-11-11 13:40:00,35.92,35.93,35.89,35.9,25821.0,35.1743,35.1841,35.1449,35.1547,25821.0
2022-11-11 13:45:00,35.9,35.9,35.82,35.86,43098.0,35.1547,35.1547,35.0763,35.1155,43098.0
2022-11-11 13:50:00,35.86,35.94,35.85,35.93,59625.0,35.1155,35.1938,35.1057,35.1841,59625.0
2022-11-11 13:55:00,35.93,35.94,35.91,35.93,24976.0,35.1841,35.1938,35.1645,35.1841,24976.0
2022-11-11 14:00:00,35.92,35.93,35.87,35.93,36211.0,35.1743,35.1841,35.1253,35.1841,36211.0
2022-11-11 14:05:00,35.92,35.96,35.9,35.95,77718.0,35.1743,35.2134,35.1547,35.2036,77718.0
2022-11-11 14:10:00,35.95,35.95,35.81,35.83,46644.0,35.2036,35.2036,35.0665,35.0861,46644.0
2022-11-11 14:15:00,35.83,35.85,35.8,35.83,34091.0,35.0861,35.1057,35.0568,35.0861,34091.0
2022-11-11 14:20:00,35.83,35.88,35.81,35.88,103937.0,35.0861,35.1351,35.0665,35.1351,103937.0
2022-11-11 14:25:00,35.87,35.91,35.84,35.9,48578.0,35.1253,35.1645,35.0959,35.1547,48578.0
2022-11-11 14:30:00,35.89,35.93,35.87,35.87,49957.0,35.1449,35.1841,35.1253,35.1253,49957.0
2022-11-11 14:35:00,35.86,35.9,35.83,35.89,61787.0,35.1155,35.1547,35.0861,35.1449,61787.0
2022-11-11 14:40:00,35.89,35.9,35.85,35.89,36701.0,35.1449,35.1547,35.1057,35.1449,36701.0
2022-11-11 14:45:00,35.89,35.9,35.81,35.84,67189.0,35.1449,35.1547,35.0665,35.0959,67189.0
2022-11-11 14:50:00,35.84,35.87,35.83,35.85,52202.0,35.0959,35.1253,35.0861,35.1057,52202.0
2022-11-11 14:55:00,35.85,35.86,35.82,35.82,36972.0,35.1057,35.1155,35.0763,35.0763,36972.0
2022-11-11 15:00:00,35.83,35.83,35.74,35.76,79485.0,35.0861,35.0861,34.998,35.0176,79485.0
2022-11-11 15:05:00,35.77,35.78,35.56,35.59,139788.0,35.0274,35.0372,34.8217,34.8511,139788.0
2022-11-11 15:10:00,35.59,35.6,35.53,35.55,63816.0,34.8511,34.8609,34.7924,34.8119,63816.0
2022-11-11 15:15:00,35.54,35.55,35.49,35.54,82139.0,34.8021,34.8119,34.7532,34.8021,82139.0
2022-11-11 15:20:00,35.54,35.54,35.45,35.45,93488.0,34.8021,34.8021,34.714,34.714,93488.0
2022-11-11 15:25:00,35.45,35.51,35.44,35.47,83511.0,34.714,34.7728,34.7042,34.7336,83511.0
2022-11-11 15:30:00,35.46,35.51,35.4,35.41,109664.0,34.7238,34.7728,34.6651,34.6748,109664.0
2022-11-11 15:35:00,35.4,35.41,35.36,35.41,179326.0,34.6651,34.6748,34.6259,34.6748,179326.0
2022-11-11 15:40:00,35.41,35.44,35.39,35.4,113797.0,34.6748,34.7042,34.6553,34.6651,113797.0
2022-11-11 15:45:00,35.39,35.5,35.38,35.48,207772.0,34.6553,34.763,34.6455,34.7434,207772.0
2022-11-11 15:50:00,35.49,35.52,35.44,35.45,215839.0,34.7532,34.7826,34.7042,34.714,215839.0
2022-11-11 15:55:00,35.45,35.45,35.41,35.44,355302.0,34.714,34.714,34.6748,34.7042,355302.0
2022-11-14 09:30:00,34.75,35.25,34.6,35.13,399132.0,34.0285,34.5182,33.8817,34.4007,399132.0
2022-11-14 09:35:00,35.15,35.24,35.01,35.09,85093.0,34.4202,34.5084,34.2832,34.3615,85093.0
2022-11-14 09:40:00,35.09,35.1,34.85,34.91,135158.0,34.3615,34.3713,34.1265,34.1852,135158.0
2022-11-14 09:45:00,34.9,34.98,34.8,34.91,128080.0,34.1754,34.2538,34.0775,34.1852,128080.0
2022-11-14 09:50:00,34.91,35.04,34.79,35.0,137915.0,34.1852,34.3125,34.0677,34.2734,137915.0
2022-11-14 09:55:00,35.0,35.17,34.95,35.11,82024.0,34.2734,34.4398,34.2244,34.3811,82024.0
2022-11-14 10:00:00,35.12,35.3,35.11,35.24,120328.0,34.3909,34.5671,34.3811,34.5084,120328.0
2022-11-14 10:05:00,35.23,35.44,35.21,35.39,98308.0,34.4986,34.7042,34.479,34.6553,98308.0
2022-11-14 10:10:00,35.39,35.4,35.32,35.34,71705.0,34.6553,34.6651,34.5867,34.6063,71705.0
2022-11-14 10:15:00,35.34,35.49,35.31,35.34,76724.0,34.6063,34.7532,34.5769,34.6063,76724.0
2022-11-14 10:20:00,35.34,35.4,35.32,35.34,51902.0,34.6063,34.6651,34.5867,34.6063,51902.0
2022-11-14 10:25:00,35.32,35.36,35.22,35.26,85287.0,34.5867,34.6259,34.4888,34.528,85287.0
2022-11-14 10:30:00,35.26,35.26,35.16,35.21,81957.0,34.528,34.528,34.43,34.479,81957.0
2022-11-14 10:35:00,35.22,35.31,35.19,35.27,57387.0,34.4888,34.5769,34.4594,34.5378,57387.0
2022-11-14 10:40:00,35.27,35.35,35.22,35.27,62395.0,34.5378,34.6161,34.4888,34.5378,62395.0
2022-11-14 10:45:00,35.26,35.3,35.18,35.2,59262.0,34.528,34.5671,34.4496,34.4692,59262.0
2022-11-14 10:50:00,35.2,35.25,35.14,35.17,85916.0,34.4692,34.5182,34.4105,34.4398,85916.0
2022-11-14 10:55:00,35.17,35.27,35.14,35.21,70969.0,34.4398,34.5378,34.4105,34.479,70969.0
2022-11-14 11:00:00,35.22,35.28,35.19,35.21,71124.0,34.4888,34.5475,34.4594,34.479,71124.0
2022-11-14 11:05:00,35.22,35.24,35.17,35.19,50879.0,34.4888,34.5084,34.4398,34.4594,50879.0
2022-11-14 11:10:00,35.2,35.2,35.07,35.1,74713.0,34.4692,34.4692,34.3419,34.3713,74713.0
2022-11-14 11:15:00,35.1,35.11,34.99,35.04,106820.0,34.3713,34.3811,34.2636,34.3125,106820.0
2022-11-14 11:20:00,35.04,35.17,35.03,35.16,79509.0,34.3125,34.4398,34.3027,34.43,79509.0
2022-11-14 11:25:00,35.16,35.21,35.09,35.13,83571.0,34.43,34.479,34.3615,34.4007,83571.0
2022-11-14 11:30:00,35.14,35.27,35.1,35.26,98656.0,34.4105,34.5378,34.3713,34.528,98656.0
2022-11-14 11:35:00,35.27,35.31,35.23,35.23,90898.0,34.5378,34.5769,34.4986,34.4986,90898.0
2022-11-14 11:40:00,35.23,35.24,35.15,35.2,174157.0,34.4986,34.5084,34.4202,34.4692,174157.0
2022-11-14 11:45:00,35.21,35.24,35.17,35.2,76281.0,34.479,34.5084,34.4398,34.4692,76281.0
2022-11-14 11:50:00,35.2,35.2,35.07,35.07,77079.0,34.4692,34.4692,34.3419,34.3419,77079.0
2022-11-14 11:55:00,35.08,35.1,35.04,35.1,22634.0,34.3517,34.3713,34.3125,34.3713,22634.0
2022-11-14 12:00:00,35.1,35.2,35.07,35.2,48116.0,34.3713,34.4692,34.3419,34.4692,48116.0
2022-11-14 12:05:00,35.18,35.19,35.09,35.11,71828.0,34.4496,34.4594,34.3615,34.3811,71828.0
2022-11-14 12:10:00,35.12,35.12,35.05,35.06,42400.0,34.3909,34.3909,34.3223,34.3321,42400.0
2022-11-14 12:15:00,35.06,35.09,35.04,35.07,30885.0,34.3321,34.3615,34.3125,34.3419,30885.0
2022-11-14 12:20:00,35.06,35.06,34.95,35.02,91216.0,34.3321,34.3321,34.2244,34.2929,91216.0
2022-11-14 12:25:00,35.02,35.04,35.0,35.02,72868.0,34.2929,34.3125,34.2734,34.2929,72868.0
2022-11-14 12:30:00,35.02,35.07,34.98,35.06,53179.0,34.2929,34.3419,34.2538,34.3321,53179.0
2022-11-14 12:35:00,35.06,35.13,35.03,35.11,61917.0,34.3321,34.4007,34.3027,34.3811,61917.0
2022-11-14 12:40:00,35.11,35.12,35.08,35.12,31306.0,34.3811,34.3909,34.3517,34.3909,31306.0
2022-11-14 12:45:00,35.13,35.17,35.06,35.08,64058.0,34.4007,34.4398,34.3321,34.3517,64058.0
2022-11-14 12:50:00,35.08,35.1,35.02,35.03,51171.0,34.3517,34.3713,34.2929,34.3027,51171.0
2022-11-14 12:55:00,35.03,35.03,34.95,34.95,46256.0,34.3027,34.3027,34.2244,34.2244,46256.0
2022-11-14 13:00:00,34.95,34.98,34.94,34.97,32130.0,34.2244,34.2538,34.2146,34.244,32130.0
2022-11-14 13:05:00,34.96,34.96,34.87,34.88,73308.0,34.2342,34.2342,34.1461,34.1559,73308.0
2022-11-14 13:10:00,34.89,34.97,34.88,34.97,75038.0,34.1656,34.244,34.1559,34.244,75038.0
2022-11-14 13:15:00,34.97,35.02,34.95,35.0,73011.0,34.244,34.2929,34.2244,34.2734,73011.0
2022-11-14 13:20:00,35.0,35.04,34.99,35.04,62436.0,34.2734,34.3125,34.2636,34.3125,62436.0
2022-11-14 13:25:00,35.04,35.18,35.04,35.18,74312.0,34.3125,34.4496,34.3125,34.4496,74312.0
2022-11-14 13:30:00,35.18,35.2,35.15,35.16,39667.0,34.4496,34.4692,34.4202,34.43,39667.0
2022-11-14 13:35:00,35.15,35.19,35.13,35.18,61122.0,34.4202,34.4594,34.4007,34.4496,61122.0
2022-11-14 13:40:00,35.18,35.21,35.15,35.19,85159.0,34.4496,34.479,34.4202,34.4594,85159.0
2022-11-14 13:45:00,35.18,35.2,35.15,35.15,24109.0,34.4496,34.4692,34.4202,34.4202,24109.0
2022-11-14 13:50:00,35.15,35.2,35.14,35.16,78431.0,34.4202,34.4692,34.4105,34.43,78431.0
2022-11-14 13:55:00,35.16,35.17,35.08,35.09,30834.0,34.43,34.4398,34.3517,34.3615,30834.0
2022-11-14 14:00:00,35.09,35.09,35.02,35.05,64518.0,34.3615,34.3615,34.2929,34.3223,64518.0
2022-11-14 14:05:00,35.06,35.09,35.05,35.08,41215.0,34.3321,34.3615,34.3223,34.3517,41215.0
2022-11-14 14:10:00,35.08,35.09,35.06,35.08,35132.0,34.3517,34.3615,34.3321,34.3517,35132.0
2022-11-14 14:15:00,35.08,35.08,35.02,35.07,50328.0,34.3517,34.3517,34.2929,34.3419,50328.0
2022-11-14 14:20:00,35.07,35.09,35.06,35.08,33136.0,34.3419,34.3615,34.3321,34.3517,33136.0
2022-11-14 14:25:00,35.08,35.08,35.03,35.06,40069.0,34.3517,34.3517,34.3027,34.3321,40069.0
2022-11-14 14:30:00,35.06,35.09,35.05,35.07,38579.0,34.3321,34.3615,34.3223,34.3419,38579.0
2022-11-14 14:35:00,35.06,35.1,35.05,35.07,45574.0,34.3321,34.3713,34.3223,34.3419,45574.0
2022-11-14 14:40:00,35.07,35.09,35.04,35.05,30651.0,34.3419,34.3615,34.3125,34.3223,30651.0
2022-11-14 14:45:00,35.05,35.06,35.0,35.01,31549.0,34.3223,34.3321,34.2734,34.2832,31549.0
2022-11-14 14:50:00,35.01,35.05,35.0,35.01,34638.0,34.2832,34.3223,34.2734,34.2832,34638.0
2022-11-14 14:55:00,35.0,35.01,34.98,35.0,55862.0,34.2734,34.2832,34.2538,34.2734,55862.0
2022-11-14 15:00:00,35.0,35.07,34.99,35.05,86810.0,34.2734,34.3419,34.2636,34.3223,86810.0
2022-11-14 15:05:00,35.05,35.07,34.99,35.0,40136.0,34.3223,34.3419,34.2636,34.2734,40136.0
2022-11-14 15:10:00,34.99,35.01,34.89,34.9,79978.0,34.2636,34.2832,34.1656,34.1754,79978.0
2022-11-14 15:15:00,34.9,34.91,34.84,34.87,95260.0,34.1754,34.1852,34.1167,34.1461,95260.0
2022-11-14 15:20:00,34.87,34.98,34.86,34.97,58231.0,34.1461,34.2538,34.1363,34.244,58231.0
2022-11-14 15:25:00,34.96,34.98,34.9,34.91,78297.0,34.2342,34.2538,34.1754,34.1852,78297.0
2022-11-14 15:30:00,34.9,34.92,34.87,34.88,90320.0,34.1754,34.195,34.1461,34.1559,90320.0
2022-11-14 15:35:00,34.88,34.9,34.84,34.9,66164.0,34.1559,34.1754,34.1167,34.1754,66164.0
2022-11-14 15:40:00,34.9,34.9,34.83,34.83,75926.0,34.1754,34.1754,34.1069,34.1069,75926.0
2022-11-14 15:45:00,34.83,34.83,34.77,34.78,153017.0,34.1069,34.1069,34.0481,34.0579,153017.0
2022-11-14 15:50:00,34.79,34.83,34.71,34.72,270336.0,34.0677,34.1069,33.9894,33.9992,270336.0
2022-11-14 15:55:00,34.72,34.73,34.65,34.68,431788.0,33.9992,34.009,33.9306,33.96,431788.0
2022-11-15 09:30:00,35.27,35.54,35.27,35.4,232929.0,34.5378,34.8021,34.5378,34.6651,232929.0
2022-11-15 09:35:00,35.41,35.56,35.4,35.48,85466.0,34.6748,34.8217,34.6651,34.7434,85466.0
2022-11-15 09:40:00,35.5,35.53,35.34,35.36,103013.0,34.763,34.7924,34.6063,34.6259,103013.0
2022-11-15 09:45:00,35.34,35.34,35.17,35.32,160102.0,34.6063,34.6063,34.4398,34.5867,160102.0
2022-11-15 09:50:00,35.33,35.39,35.29,35.31,87392.0,34.5965,34.6553,34.5573,34.5769,87392.0
2022-11-15 09:55:00,35.31,35.47,35.31,35.43,72869.0,34.5769,34.7336,34.5769,34.6944,72869.0
2022-11-15 10:00:00,35.43,35.53,35.43,35.52,75545.0,34.6944,34.7924,34.6944,34.7826,75545.0
2022-11-15 10:05:00,35.52,35.52,35.31,35.36,81310.0,34.7826,34.7826,34.5769,34.6259,81310.0
2022-11-15 10:10:00,35.36,35.41,35.3,35.34,93528.0,34.6259,34.6748,34.5671,34.6063,93528.0
2022-11-15 10:15:00,35.34,35.41,35.3,35.33,56187.0,34.6063,34.6748,34.5671,34.5965,56187.0
2022-11-15 10:20:00,35.32,35.42,35.28,35.41,65114.0,34.5867,34.6846,34.5475,34.6748,65114.0
2022-11-15 10:25:00,35.41,35.55,35.41,35.55,81617.0,34.6748,34.8119,34.6748,34.8119,81617.0
2022-11-15 10:30:00,35.56,35.58,35.48,35.52,68652.0,34.8217,34.8413,34.7434,34.7826,68652.0
2022-11-15 10:35:00,35.52,35.53,35.43,35.5,49384.0,34.7826,34.7924,34.6944,34.763,49384.0
2022-11-15 10:40:00,35.48,35.49,35.4,35.44,29998.0,34.7434,34.7532,34.6651,34.7042,29998.0
2022-11-15 10:45:00,35.45,35.47,35.28,35.33,59264.0,34.714,34.7336,34.5475,34.5965,59264.0
2022-11-15 10:50:00,35.32,35.44,35.28,35.43,40479.0,34.5867,34.7042,34.5475,34.6944,40479.0
2022-11-15 10:55:00,35.42,35.48,35.38,35.39,56133.0,34.6846,34.7434,34.6455,34.6553,56133.0
2022-11-15 11:00:00,35.39,35.4,35.33,35.38,60657.0,34.6553,34.6651,34.5965,34.6455,60657.0
2022-11-15 11:05:00,35.38,35.45,35.33,35.36,48648.0,34.6455,34.714,34.5965,34.6259,48648.0
2022-11-15 11:10:00,35.36,35.39,35.29,35.37,48045.0,34.6259,34.6553,34.5573,34.6357,48045.0
2022-11-15 11:15:00,35.37,35.41,35.3,35.34,40304.0,34.6357,34.6748,34.5671,34.6063,40304.0
2022-11-15 11:20:00,35.34,35.37,35.31,35.32,38130.0,34.6063,34.6357,34.5769,34.5867,38130.0
2022-11-15 11:25:00,35.32,35.34,35.23,35.24,120644.0,34.5867,34.6063,34.4986,34.5084,120644.0
2022-11-15 11:30:00,35.25,35.32,35.25,35.29,48475.0,34.5182,34.5867,34.5182,34.5573,48475.0
2022-11-15 11:35:00,35.3,35.32,35.26,35.26,26063.0,34.5671,34.5867,34.528,34.528,26063.0
2022-11-15 11:40:00,35.27,35.3,35.22,35.23,63840.0,34.5378,34.5671,34.4888,34.4986,63840.0
2022-11-15 11:45:00,35.24,35.26,35.19,35.22,120843.0,34.5084,34.528,34.4594,34.4888,120843.0
2022-11-15 11:50:00,35.22,35.25,35.19,35.25,48420.0,34.4888,34.5182,34.4594,34.5182,48420.0
2022-11-15 11:55:00,35.26,35.27,35.15,35.16,93581.0,34.528,34.5378,34.4202,34.43,93581.0
2022-11-15 12:00:00,35.16,35.16,35.04,35.13,112793.0,34.43,34.43,34.3125,34.4007,112793.0
2022-11-15 12:05:00,35.15,35.2,35.08,35.08,72546.0,34.4202,34.4692,34.3517,34.3517,72546.0
2022-11-15 12:10:00,35.08,35.17,35.07,35.15,41198.0,34.3517,34.4398,34.3419,34.4202,41198.0
2022-11-15 12:15:00,35.15,35.15,35.08,35.09,22411.0,34.4202,34.4202,34.3517,34.3615,22411.0
2022-11-15 12:20:00,35.08,35.13,35.07,35.11,30325.0,34.3517,34.4007,34.3419,34.3811,30325.0
2022-11-15 12:25:00,35.11,35.11,35.06,35.08,22181.0,34.3811,34.3811,34.3321,34.3517,22181.0
2022-11-15 12:30:00,35.08,35.2,35.05,35.18,64738.0,34.3517,34.4692,34.3223,34.4496,64738.0
2022-11-15 12:35:00,35.17,35.22,35.16,35.19,33197.0,34.4398,34.4888,34.43,34.4594,33197.0
2022-11-15 12:40:00,35.19,35.22,35.15,35.17,30873.0,34.4594,34.4888,34.4202,34.4398,30873.0
2022-11-15 12:45:00,35.17,35.19,35.1,35.17,30133.0,34.4398,34.4594,34.3713,34.4398,30133.0
2022-11-15 12:50:00,35.17,35.19,35.14,35.18,21455.0,34.4398,34.4594,34.4105,34.4496,21455.0
2022-11-15 12:55:00,35.18,35.2,35.14,35.19,25571.0,34.4496,34.4692,34.4105,34.4594,25571.0
2022-11-15 13:00:00,35.2,35.3,35.19,35.29,49170.0,34.4692,34.5671,34.4594,34.5573,49170.0
2022-11-15 13:05:00,35.29,35.32,35.2,35.21,45325.0,34.5573,34.5867,34.4692,34.479,45325.0
2022-11-15 13:10:00,35.21,35.25,35.21,35.23,39247.0,34.479,34.5182,34.479,34.4986,39247.0
2022-11-15 13:15:00,35.22,35.28,35.19,35.2,77250.0,34.4888,34.5475,34.4594,34.4692,77250.0
2022-11-15 13:20:00,35.19,35.2,34.92,34.96,171302.0,34.4594,34.4692,34.195,34.2342,171302.0
2022-11-15 13:25:00,34.96,34.98,34.76,34.81,144454.0,34.2342,34.2538,34.0383,34.0873,144454.0
2022-11-15 13:30:00,34.8,34.87,34.68,34.69,113437.0,34.0775,34.1461,33.96,33.9698,113437.0
2022-11-15 13:35:00,34.69,34.77,34.53,34.58,101888.0,33.9698,34.0481,33.8131,33.8621,101888.0
2022-11-15 13:40:00,34.58,34.62,34.45,34.56,154925.0,33.8621,33.9012,33.7348,33.8425,154925.0
2022-11-15 13:45:00,34.55,34.68,34.52,34.61,131295.0,33.8327,33.96,33.8033,33.8915,131295.0
2022-11-15 13:50:00,34.61,34.73,34.61,34.7,77554.0,33.8915,34.009,33.8915,33.9796,77554.0
2022-11-15 13:55:00,34.71,34.73,34.65,34.67,68881.0,33.9894,34.009,33.9306,33.9502,68881.0
2022-11-15 14:00:00,34.67,34.73,34.48,34.49,156146.0,33.9502,34.009,33.7642,33.7739,156146.0
2022-11-15 14:05:00,34.49,34.61,34.48,34.58,113629.0,33.7739,33.8915,33.7642,33.8621,113629.0
2022-11-15 14:10:00,34.58,34.86,34.57,34.78,326555.0,33.8621,34.1363,33.8523,34.0579,326555.0
2022-11-15 14:15:00,34.78,34.93,34.76,34.89,76009.0,34.0579,34.2048,34.0383,34.1656,76009.0
2022-11-15 14:20:00,34.89,35.07,34.89,35.05,120713.0,34.1656,34.3419,34.1656,34.3223,120713.0
2022-11-15 14:25:00,35.04,35.05,34.94,35.02,83576.0,34.3125,34.3223,34.2146,34.2929,83576.0
2022-11-15 14:30:00,35.01,35.06,34.97,34.98,88591.0,34.2832,34.3321,34.244,34.2538,88591.0
2022-11-15 14:35:00,34.98,34.99,34.9,34.91,68967.0,34.2538,34.2636,34.1754,34.1852,68967.0
2022-11-15 14:40:00,34.91,34.97,34.86,34.88,56004.0,34.1852,34.244,34.1363,34.1559,56004.0
2022-11-15 14:45:00,34.89,34.92,34.83,34.84,55173.0,34.1656,34.195,34.1069,34.1167,55173.0
2022-11-15 14:50:00,34.85,34.85,34.79,34.83,76685.0,34.1265,34.1265,34.0677,34.1069,76685.0
2022-11-15 14:55:00,34.84,34.99,34.82,34.95,94764.0,34.1167,34.2636,34.0971,34.2244,94764.0
2022-11-15 15:00:00,34.95,35.02,34.93,34.98,113557.0,34.2244,34.2929,34.2048,34.2538,113557.0
2022-11-15 15:05:00,34.98,34.99,34.88,34.95,61902.0,34.2538,34.2636,34.1559,34.2244,61902.0
2022-11-15 15:10:00,34.95,34.97,34.89,34.9,65115.0,34.2244,34.244,34.1656,34.1754,65115.0
2022-11-15 15:15:00,34.9,34.95,34.88,34.89,49761.0,34.1754,34.2244,34.1559,34.1656,49761.0
2022-11-15 15:20:00,34.88,34.92,34.84,34.9,57622.0,34.1559,34.195,34.1167,34.1754,57622.0
2022-11-15 15:25:00,34.91,34.92,34.83,34.87,48008.0,34.1852,34.195,34.1069,34.1461,48008.0
2022-11-15 15:30:00,34.87,34.87,34.73,34.76,143016.0,34.1461,34.1461,34.009,34.0383,143016.0
2022-11-15 15:35:00,34.77,34.9,34.77,34.89,81764.0,34.0481,34.1754,34.0481,34.1656,81764.0
2022-11-15 15:40:00,34.89,34.94,34.87,34.94,88043.0,34.1656,34.2146,34.1461,34.2146,88043.0
2022-11-15 15:45:00,34.95,34.95,34.87,34.92,121897.0,34.2244,34.2244,34.1461,34.195,121897.0
2022-11-15 15:50:00,34.92,34.94,34.81,34.84,174660.0,34.195,34.2146,34.0873,34.1167,174660.0
2022-11-15 15:55:00,34.84,34.91,34.84,34.9,355502.0,34.1167,34.1852,34.1167,34.1754,355502.0
2022-11-16 09:30:00,34.42,34.5,34.24,34.33,208404.0,33.7054,33.7837,33.5291,33.6173,208404.0
2022-11-16 09:35:00,34.33,34.46,34.22,34.45,92669.0,33.6173,33.7446,33.5096,33.7348,92669.0
2022-11-16 09:40:00,34.45,34.57,34.36,34.53,82980.0,33.7348,33.8523,33.6466,33.8131,82980.0
2022-11-16 09:45:00,34.54,34.63,34.43,34.43,111293.0,33.8229,33.911,33.7152,33.7152,111293.0
2022-11-16 09:50:00,34.43,34.48,34.37,34.38,87167.0,33.7152,33.7642,33.6564,33.6662,87167.0
2022-11-16 09:55:00,34.39,34.47,34.35,34.43,49548.0,33.676,33.7544,33.6369,33.7152,49548.0
2022-11-16 10:00:00,34.43,34.56,34.39,34.44,77108.0,33.7152,33.8425,33.676,33.725,77108.0
2022-11-16 10:05:00,34.44,34.48,34.39,34.46,91752.0,33.725,33.7642,33.676,33.7446,91752.0
2022-11-16 10:10:00,34.45,34.65,34.45,34.6,55451.0,33.7348,33.9306,33.7348,33.8817,55451.0
2022-11-16 10:15:00,34.58,34.58,34.42,34.45,44895.0,33.8621,33.8621,33.7054,33.7348,44895.0
2022-11-16 10:20:00,34.45,34.54,34.43,34.54,50160.0,33.7348,33.8229,33.7152,33.8229,50160.0
2022-11-16 10:25:00,34.55,34.57,34.47,34.5,47851.0,33.8327,33.8523,33.7544,33.7837,47851.0
2022-11-16 10:30:00,34.5,34.59,34.49,34.57,62052.0,33.7837,33.8719,33.7739,33.8523,62052.0
2022-11-16 10:35:00,34.57,34.58,34.43,34.44,77350.0,33.8523,33.8621,33.7152,33.725,77350.0
2022-11-16 10:40:00,34.44,34.44,34.39,34.4,62184.0,33.725,33.725,33.676,33.6858,62184.0
2022-11-16 10:45:00,34.4,34.4,34.31,34.34,115531.0,33.6858,33.6858,33.5977,33.6271,115531.0
2022-11-16 10:50:00,34.34,34.35,34.13,34.14,109586.0,33.6271,33.6369,33.4214,33.4312,109586.0
2022-11-16 10:55:00,34.14,34.19,34.09,34.12,97561.0,33.4312,33.4802,33.3823,33.4116,97561.0
2022-11-16 11:00:00,34.11,34.14,34.03,34.04,84931.0,33.4018,33.4312,33.3235,33.3333,84931.0
2022-11-16 11:05:00,34.04,34.05,33.98,33.98,156701.0,33.3333,33.3431,33.2745,33.2745,156701.0
2022-11-16 11:10:00,33.98,34.01,33.92,34.0,108628.0,33.2745,33.3039,33.2158,33.2941,108628.0
2022-11-16 11:15:00,33.99,34.08,33.98,34.03,139486.0,33.2843,33.3725,33.2745,33.3235,139486.0
2022-11-16 11:20:00,34.02,34.09,34.01,34.06,242068.0,33.3137,33.3823,33.3039,33.3529,242068.0
2022-11-16 11:25:00,34.07,34.17,34.06,34.16,95171.0,33.3627,33.4606,33.3529,33.4508,95171.0
2022-11-16 11:30:00,34.17,34.24,34.12,34.19,81534.0,33.4606,33.5291,33.4116,33.4802,81534.0
2022-11-16 11:35:00,34.19,34.19,34.04,34.08,82384.0,33.4802,33.4802,33.3333,33.3725,82384.0
2022-11-16 11:40:00,34.09,34.11,34.04,34.07,57181.0,33.3823,33.4018,33.3333,33.3627,57181.0
2022-11-16 11:45:00,34.08,34.17,34.07,34.16,44807.0,33.3725,33.4606,33.3627,33.4508,44807.0
2022-11-16 11:50:00,34.16,34.18,34.04,34.05,72159.0,33.4508,33.4704,33.3333,33.3431,72159.0
2022-11-16 11:55:00,34.05,34.14,34.05,34.11,36337.0,33.3431,33.4312,33.3431,33.4018,36337.0
2022-11-16 12:00:00,34.1,34.12,34.06,34.09,45592.0,33.392,33.4116,33.3529,33.3823,45592.0
2022-11-16 12:05:00,34.09,34.21,34.08,34.21,58817.0,33.3823,33.4998,33.3725,33.4998,58817.0
2022-11-16 12:10:00,34.2,34.2,34.09,34.09,44300.0,33.49,33.49,33.3823,33.3823,44300.0
2022-11-16 12:15:00,34.1,34.11,34.03,34.04,43715.0,33.392,33.4018,33.3235,33.3333,43715.0
2022-11-16 12:20:00,34.05,34.06,33.99,34.0,81330.0,33.3431,33.3529,33.2843,33.2941,81330.0
2022-11-16 12:25:00,33.99,34.04,33.97,33.99,63824.0,33.2843,33.3333,33.2647,33.2843,63824.0
2022-11-16 12:30:00,33.98,34.02,33.96,33.97,47028.0,33.2745,33.3137,33.255,33.2647,47028.0
2022-11-16 12:35:00,33.96,34.04,33.95,34.02,53553.0,33.255,33.3333,33.2452,33.3137,53553.0
2022-11-16 12:40:00,34.02,34.06,34.01,34.05,44406.0,33.3137,33.3529,33.3039,33.3431,44406.0
2022-11-16 12:45:00,34.05,34.1,34.02,34.02,40296.0,33.3431,33.392,33.3137,33.3137,40296.0
2022-11-16 12:50:00,34.02,34.04,33.96,33.97,73090.0,33.3137,33.3333,33.255,33.2647,73090.0
2022-11-16 12:55:00,33.98,34.02,33.97,34.0,42247.0,33.2745,33.3137,33.2647,33.2941,42247.0
2022-11-16 13:00:00,34.0,34.03,33.96,34.01,80828.0,33.2941,33.3235,33.255,33.3039,80828.0
2022-11-16 13:05:00,34.01,34.03,33.99,34.02,29709.0,33.3039,33.3235,33.2843,33.3137,29709.0
2022-11-16 13:10:00,34.02,34.08,34.02,34.06,61254.0,33.3137,33.3725,33.3137,33.3529,61254.0
2022-11-16 13:15:00,34.07,34.1,34.04,34.05,43978.0,33.3627,33.392,33.3333,33.3431,43978.0
2022-11-16 13:20:00,34.05,34.06,34.0,34.05,65070.0,33.3431,33.3529,33.2941,33.3431,65070.0
2022-11-16 13:25:00,34.04,34.18,34.04,34.16,84937.0,33.3333,33.4704,33.3333,33.4508,84937.0
2022-11-16 13:30:00,34.16,34.18,34.03,34.05,91198.0,33.4508,33.4704,33.3235,33.3431,91198.0
2022-11-16 13:35:00,34.04,34.06,33.98,34.05,35876.0,33.3333,33.3529,33.2745,33.3431,35876.0
2022-11-16 13:40:00,34.04,34.05,34.01,34.04,44052.0,33.3333,33.3431,33.3039,33.3333,44052.0
2022-11-16 13:45:00,34.05,34.06,33.99,34.01,24268.0,33.3431,33.3529,33.2843,33.3039,24268.0
2022-11-16 13:50:00,34.01,34.02,33.98,33.99,35786.0,33.3039,33.3137,33.2745,33.2843,35786.0
2022-11-16 13:55:00,33.99,34.01,33.97,34.0,62978.0,33.2843,33.3039,33.2647,33.2941,62978.0
2022-11-16 14:00:00,34.0,34.04,33.98,34.03,35680.0,33.2941,33.3333,33.2745,33.3235,35680.0
2022-11-16 14:05:00,34.04,34.04,33.96,34.02,28954.0,33.3333,33.3333,33.255,33.3137,28954.0
2022-11-16 14:10:00,34.01,34.01,33.99,34.01,48717.0,33.3039,33.3039,33.2843,33.3039,48717.0
2022-11-16 14:15:00,34.01,34.02,33.98,34.0,32414.0,33.3039,33.3137,33.2745,33.2941,32414.0
2022-11-16 14:20:00,34.0,34.06,33.99,34.05,46369.0,33.2941,33.3529,33.2843,33.3431,46369.0
2022-11-16 14:25:00,34.05,34.08,33.98,34.0,40234.0,33.3431,33.3725,33.2745,33.2941,40234.0
2022-11-16 14:30:00,34.01,34.01,33.92,33.95,49569.0,33.3039,33.3039,33.2158,33.2452,49569.0
2022-11-16 14:35:00,33.95,34.05,33.95,34.02,53058.0,33.2452,33.3431,33.2452,33.3137,53058.0
2022-11-16 14:40:00,34.02,34.02,33.97,33.99,37594.0,33.3137,33.3137,33.2647,33.2843,37594.0
2022-11-16 14:45:00,33.99,34.01,33.98,33.98,35479.0,33.2843,33.3039,33.2745,33.2745,35479.0
2022-11-16 14:50:00,33.98,34.05,33.97,34.02,49691.0,33.2745,33.3431,33.2647,33.3137,49691.0
2022-11-16 14:55:00,34.04,34.06,34.02,34.05,43383.0,33.3333,33.3529,33.3137,33.3431,43383.0
2022-11-16 15:00:00,34.05,34.08,34.0,34.01,71130.0,33.3431,33.3725,33.2941,33.3039,71130.0
2022-11-16 15:05:00,34.01,34.01,33.93,33.95,52686.0,33.3039,33.3039,33.2256,33.2452,52686.0
2022-11-16 15:10:00,33.95,33.98,33.94,33.95,42782.0,33.2452,33.2745,33.2354,33.2452,42782.0
2022-11-16 15:15:00,33.95,33.98,33.89,33.92,71623.0,33.2452,33.2745,33.1864,33.2158,71623.0
2022-11-16 15:20:00,33.92,33.95,33.91,33.94,44549.0,33.2158,33.2452,33.206,33.2354,44549.0
2022-11-16 15:25:00,33.94,33.99,33.92,33.95,49957.0,33.2354,33.2843,33.2158,33.2452,49957.0
2022-11-16 15:30:00,33.95,34.0,33.93,33.97,67127.0,33.2452,33.2941,33.2256,33.2647,67127.0
2022-11-16 15:35:00,33.97,34.03,33.96,34.01,71127.0,33.2647,33.3235,33.255,33.3039,71127.0
2022-11-16 15:40:00,34.01,34.09,34.0,34.09,89995.0,33.3039,33.3823,33.2941,33.3823,89995.0
2022-11-16 15:45:00,34.09,34.09,34.04,34.07,110775.0,33.3823,33.3823,33.3333,33.3627,110775.0
2022-11-16 15:50:00,34.07,34.12,34.07,34.11,164928.0,33.3627,33.4116,33.3627,33.4018,164928.0
2022-11-16 15:55:00,34.11,34.15,34.09,34.11,326103.0,33.4018,33.441,33.3823,33.4018,326103.0
2022-11-17 09:30:00,33.44,33.5,33.3,33.44,228158.0,32.7457,32.8045,32.6087,32.7457,228158.0
2022-11-17 09:35:00,33.43,33.5,33.34,33.38,111165.0,32.736,32.8045,32.6478,32.687,111165.0
2022-11-17 09:40:00,33.37,33.53,33.37,33.41,80126.0,32.6772,32.8339,32.6772,32.7164,80126.0
2022-11-17 09:45:00,33.4,33.58,33.37,33.47,64108.0,32.7066,32.8828,32.6772,32.7751,64108.0
2022-11-17 09:50:00,33.48,33.58,33.48,33.5,91377.0,32.7849,32.8828,32.7849,32.8045,91377.0
2022-11-17 09:55:00,33.51,33.52,33.39,33.4,101715.0,32.8143,32.8241,32.6968,32.7066,101715.0
2022-11-17 10:00:00,33.4,33.49,33.34,33.43,88259.0,32.7066,32.7947,32.6478,32.736,88259.0
2022-11-17 10:05:00,33.44,33.52,33.42,33.51,96860.0,32.7457,32.8241,32.7262,32.8143,96860.0
2022-11-17 10:10:00,33.5,33.64,33.47,33.63,69040.0,32.8045,32.9416,32.7751,32.9318,69040.0
2022-11-17 10:15:00,33.63,33.69,33.61,33.69,53938.0,32.9318,32.9906,32.9122,32.9906,53938.0
2022-11-17 10:20:00,33.69,33.73,33.66,33.68,61178.0,32.9906,33.0297,32.9612,32.9808,61178.0
2022-11-17 10:25:00,33.68,33.76,33.67,33.73,45257.0,32.9808,33.0591,32.971,33.0297,45257.0
2022-11-17 10:30:00,33.74,33.77,33.72,33.76,56884.0,33.0395,33.0689,33.0199,33.0591,56884.0
2022-11-17 10:35:00,33.76,33.85,33.74,33.78,68333.0,33.0591,33.1472,33.0395,33.0787,68333.0
2022-11-17 10:40:00,33.79,33.86,33.76,33.77,36010.0,33.0885,33.157,33.0591,33.0689,36010.0
2022-11-17 10:45:00,33.76,33.77,33.7,33.75,46544.0,33.0591,33.0689,33.0003,33.0493,46544.0
2022-11-17 10:50:00,33.76,33.84,33.73,33.73,46533.0,33.0591,33.1374,33.0297,33.0297,46533.0
2022-11-17 10:55:00,33.73,33.76,33.7,33.75,28384.0,33.0297,33.0591,33.0003,33.0493,28384.0
2022-11-17 11:00:00,33.75,33.82,33.75,33.77,48670.0,33.0493,33.1179,33.0493,33.0689,48670.0
2022-11-17 11:05:00,33.77,33.84,33.76,33.79,67345.0,33.0689,33.1374,33.0591,33.0885,67345.0
2022-11-17 11:10:00,33.79,33.85,33.78,33.84,57453.0,33.0885,33.1472,33.0787,33.1374,57453.0
2022-11-17 11:15:00,33.84,33.86,33.81,33.84,38154.0,33.1374,33.157,33.1081,33.1374,38154.0
2022-11-17 11:20:00,33.83,33.86,33.81,33.86,25172.0,33.1277,33.157,33.1081,33.157,25172.0
2022-11-17 11:25:00,33.86,33.88,33.8,33.86,52460.0,33.157,33.1766,33.0983,33.157,52460.0
2022-11-17 11:30:00,33.86,33.87,33.79,33.82,30796.0,33.157,33.1668,33.0885,33.1179,30796.0
2022-11-17 11:35:00,33.82,33.88,33.8,33.88,40544.0,33.1179,33.1766,33.0983,33.1766,40544.0
2022-11-17 11:40:00,33.87,33.9,33.83,33.84,38658.0,33.1668,33.1962,33.1277,33.1374,38658.0
2022-11-17 11:45:00,33.84,33.86,33.77,33.78,26823.0,33.1374,33.157,33.0689,33.0787,26823.0
2022-11-17 11:50:00,33.77,33.81,33.76,33.78,23302.0,33.0689,33.1081,33.0591,33.0787,23302.0
2022-11-17 11:55:00,33.79,33.94,33.78,33.92,54391.0,33.0885,33.2354,33.0787,33.2158,54391.0
2022-11-17 12:00:00,33.93,33.97,33.92,33.94,32993.0,33.2256,33.2647,33.2158,33.2354,32993.0
2022-11-17 12:05:00,33.95,33.97,33.91,33.97,40881.0,33.2452,33.2647,33.206,33.2647,40881.0
2022-11-17 12:10:00,33.97,33.99,33.94,33.94,45116.0,33.2647,33.2843,33.2354,33.2354,45116.0
2022-11-17 12:15:00,33.94,33.94,33.9,33.92,30872.0,33.2354,33.2354,33.1962,33.2158,30872.0
2022-11-17 12:20:00,33.92,33.94,33.89,33.92,25401.0,33.2158,33.2354,33.1864,33.2158,25401.0
2022-11-17 12:25:00,33.91,33.94,33.9,33.93,25403.0,33.206,33.2354,33.1962,33.2256,25403.0
2022-11-17 12:30:00,33.93,33.95,33.85,33.88,56361.0,33.2256,33.2452,33.1472,33.1766,56361.0
2022-11-17 12:35:00,33.89,33.94,33.88,33.94,21726.0,33.1864,33.2354,33.1766,33.2354,21726.0
2022-11-17 12:40:00,33.94,33.97,33.88,33.92,37773.0,33.2354,33.2647,33.1766,33.2158,37773.0
2022-11-17 12:45:00,33.92,33.96,33.92,33.93,27579.0,33.2158,33.255,33.2158,33.2256,27579.0
2022-11-17 12:50:00,33.94,34.02,33.93,33.98,46628.0,33.2354,33.3137,33.2256,33.2745,46628.0
2022-11-17 12:55:00,33.98,34.01,33.95,33.95,39557.0,33.2745,33.3039,33.2452,33.2452,39557.0
2022-11-17 13:00:00,33.95,34.06,33.95,34.05,45978.0,33.2452,33.3529,33.2452,33.3431,45978.0
2022-11-17 13:05:00,34.05,34.12,34.04,34.12,53619.0,33.3431,33.4116,33.3333,33.4116,53619.0
2022-11-17 13:10:00,34.12,34.13,34.05,34.07,34298.0,33.4116,33.4214,33.3431,33.3627,34298.0
2022-11-17 13:15:00,34.06,34.07,34.01,34.07,39548.0,33.3529,33.3627,33.3039,33.3627,39548.0
2022-11-17 13:20:00,34.07,34.09,34.04,34.05,23220.0,33.3627,33.3823,33.3333,33.3431,23220.0
2022-11-17 13:25:00,34.05,34.06,34.01,34.04,32717.0,33.3431,33.3529,33.3039,33.3333,32717.0
2022-11-17 13:30:00,34.03,34.05,34.0,34.01,50829.0,33.3235,33.3431,33.2941,33.3039,50829.0
2022-11-17 13:35:00,34.01,34.04,33.96,34.02,129021.0,33.3039,33.3333,33.255,33.3137,129021.0
2022-11-17 13:40:00,34.02,34.03,33.99,34.01,30943.0,33.3137,33.3235,33.2843,33.3039,30943.0
2022-11-17 13:45:00,34.0,34.0,33.94,33.95,27926.0,33.2941,33.2941,33.2354,33.2452,27926.0
2022-11-17 13:50:00,33.94,33.94,33.9,33.94,31971.0,33.2354,33.2354,33.1962,33.2354,31971.0
2022-11-17 13:55:00,33.94,33.95,33.88,33.9,85169.0,33.2354,33.2452,33.1766,33.1962,85169.0
2022-11-17 14:00:00,33.9,33.93,33.86,33.9,62307.0,33.1962,33.2256,33.157,33.1962,62307.0
2022-11-17 14:05:00,33.9,33.91,33.82,33.83,34545.0,33.1962,33.206,33.1179,33.1277,34545.0
2022-11-17 14:10:00,33.82,33.82,33.76,33.79,65844.0,33.1179,33.1179,33.0591,33.0885,65844.0
2022-11-17 14:15:00,33.79,33.79,33.72,33.73,43300.0,33.0885,33.0885,33.0199,33.0297,43300.0
2022-11-17 14:20:00,33.74,33.75,33.7,33.75,61425.0,33.0395,33.0493,33.0003,33.0493,61425.0
2022-11-17 14:25:00,33.75,33.81,33.72,33.78,95855.0,33.0493,33.1081,33.0199,33.0787,95855.0
2022-11-17 14:30:00,33.78,33.81,33.76,33.77,33814.0,33.0787,33.1081,33.0591,33.0689,33814.0
2022-11-17 14:35:00,33.77,33.77,33.72,33.75,34409.0,33.0689,33.0689,33.0199,33.0493,34409.0
2022-11-17 14:40:00,33.75,33.78,33.73,33.77,27433.0,33.0493,33.0787,33.0297,33.0689,27433.0
2022-11-17 14:45:00,33.77,33.86,33.76,33.84,41576.0,33.0689,33.157,33.0591,33.1374,41576.0
2022-11-17 14:50:00,33.83,33.85,33.79,33.85,37389.0,33.1277,33.1472,33.0885,33.1472,37389.0
2022-11-17 14:55:00,33.85,33.89,33.84,33.88,21017.0,33.1472,33.1864,33.1374,33.1766,21017.0
2022-11-17 15:00:00,33.88,33.95,33.87,33.94,45961.0,33.1766,33.2452,33.1668,33.2354,45961.0
2022-11-17 15:05:00,33.93,33.98,33.91,33.94,61321.0,33.2256,33.2745,33.206,33.2354,61321.0
2022-11-17 15:10:00,33.94,33.94,33.88,33.91,39409.0,33.2354,33.2354,33.1766,33.206,39409.0
2022-11-17 15:15:00,33.92,33.94,33.88,33.91,49334.0,33.2158,33.2354,33.1766,33.206,49334.0
2022-11-17 15:20:00,33.9,33.93,33.87,33.9,41569.0,33.1962,33.2256,33.1668,33.1962,41569.0
2022-11-17 15:25:00,33.9,33.93,33.87,33.9,33959.0,33.1962,33.2256,33.1668,33.1962,33959.0
2022-11-17 15:30:00,33.89,33.93,33.88,33.89,135215.0,33.1864,33.2256,33.1766,33.1864,135215.0
2022-11-17 15:35:00,33.89,33.91,33.86,33.91,65877.0,33.1864,33.206,33.157,33.206,65877.0
2022-11-17 15:40:00,33.91,33.97,33.9,33.95,88750.0,33.206,33.2647,33.1962,33.2452,88750.0
2022-11-17 15:45:00,33.96,34.03,33.95,34.02,74973.0,33.255,33.3235,33.2452,33.3137,74973.0
2022-11-17 15:50:00,34.03,34.04,33.99,34.0,154548.0,33.3235,33.3333,33.2843,33.2941,154548.0
2022-11-17 15:55:00,34.0,34.09,33.97,34.09,208947.0,33.2941,33.3823,33.2647,33.3823,208947.0
2022-11-18 09:30:00,35.0,35.38,34.87,35.1,573319.0,34.2734,34.6455,34.1461,34.3713,573319.0
2022-11-18 09:35:00,35.11,35.22,34.9,34.96,157666.0,34.3811,34.4888,34.1754,34.2342,157666.0
2022-11-18 09:40:00,34.97,35.03,34.8,34.83,199669.0,34.244,34.3027,34.0775,34.1069,199669.0
2022-11-18 09:45:00,34.84,34.92,34.77,34.88,87692.0,34.1167,34.195,34.0481,34.1559,87692.0
2022-11-18 09:50:00,34.86,34.89,34.65,34.72,128684.0,34.1363,34.1656,33.9306,33.9992,128684.0
2022-11-18 09:55:00,34.72,34.79,34.64,34.66,55865.0,33.9992,34.0677,33.9208,33.9404,55865.0
2022-11-18 10:00:00,34.66,34.73,34.6,34.67,86109.0,33.9404,34.009,33.8817,33.9502,86109.0
2022-11-18 10:05:00,34.66,34.69,34.58,34.66,39883.0,33.9404,33.9698,33.8621,33.9404,39883.0
2022-11-18 10:10:00,34.66,34.77,34.64,34.65,75905.0,33.9404,34.0481,33.9208,33.9306,75905.0
2022-11-18 10:15:00,34.65,34.79,34.64,34.72,68315.0,33.9306,34.0677,33.9208,33.9992,68315.0
2022-11-18 10:20:00,34.72,34.8,34.71,34.77,39160.0,33.9992,34.0775,33.9894,34.0481,39160.0
2022-11-18 10:25:00,34.77,34.82,34.67,34.82,49660.0,34.0481,34.0971,33.9502,34.0971,49660.0
2022-11-18 10:30:00,34.83,34.85,34.76,34.82,52204.0,34.1069,34.1265,34.0383,34.0971,52204.0
2022-11-18 10:35:00,34.82,34.84,34.73,34.73,53321.0,34.0971,34.1167,34.009,34.009,53321.0
2022-11-18 10:40:00,34.73,34.75,34.67,34.69,31087.0,34.009,34.0285,33.9502,33.9698,31087.0
2022-11-18 10:45:00,34.7,34.7,34.62,34.67,57501.0,33.9796,33.9796,33.9012,33.9502,57501.0
2022-11-18 10:50:00,34.68,34.68,34.6,34.65,42852.0,33.96,33.96,33.8817,33.9306,42852.0
2022-11-18 10:55:00,34.64,34.65,34.52,34.6,48162.0,33.9208,33.9306,33.8033,33.8817,48162.0
2022-11-18 11:00:00,34.6,34.63,34.54,34.57,101573.0,33.8817,33.911,33.8229,33.8523,101573.0
2022-11-18 11:05:00,34.57,34.61,34.55,34.58,46095.0,33.8523,33.8915,33.8327,33.8621,46095.0
2022-11-18 11:10:00,34.59,34.6,34.55,34.57,26431.0,33.8719,33.8817,33.8327,33.8523,26431.0
2022-11-18 11:15:00,34.57,34.61,34.55,34.58,37981.0,33.8523,33.8915,33.8327,33.8621,37981.0
2022-11-18 11:20:00,34.58,34.6,34.5,34.54,43217.0,33.8621,33.8817,33.7837,33.8229,43217.0
2022-11-18 11:25:00,34.54,34.58,34.46,34.49,67268.0,33.8229,33.8621,33.7446,33.7739,67268.0
2022-11-18 11:30:00,34.5,34.55,34.47,34.51,46096.0,33.7837,33.8327,33.7544,33.7935,46096.0
2022-11-18 11:35:00,34.52,34.55,34.47,34.48,40682.0,33.8033,33.8327,33.7544,33.7642,40682.0
2022-11-18 11:40:00,34.48,34.51,34.44,34.5,33826.0,33.7642,33.7935,33.725,33.7837,33826.0
2022-11-18 11:45:00,34.5,34.53,34.44,34.45,33727.0,33.7837,33.8131,33.725,33.7348,33727.0
2022-11-18 11:50:00,34.46,34.51,34.45,34.51,25104.0,33.7446,33.7935,33.7348,33.7935,25104.0
2022-11-18 11:55:00,34.51,34.53,34.49,34.5,40758.0,33.7935,33.8131,33.7739,33.7837,40758.0
2022-11-18 12:00:00,34.51,34.52,34.46,34.5,28860.0,33.7935,33.8033,33.7446,33.7837,28860.0
2022-11-18 12:05:00,34.5,34.5,34.38,34.39,45964.0,33.7837,33.7837,33.6662,33.676,45964.0
2022-11-18 12:10:00,34.39,34.43,34.37,34.38,40142.0,33.676,33.7152,33.6564,33.6662,40142.0
2022-11-18 12:15:00,34.38,34.38,34.26,34.26,64356.0,33.6662,33.6662,33.5487,33.5487,64356.0
2022-11-18 12:20:00,34.26,34.28,34.24,34.28,31582.0,33.5487,33.5683,33.5291,33.5683,31582.0
2022-11-18 12:25:00,34.27,34.36,34.26,34.36,30125.0,33.5585,33.6466,33.5487,33.6466,30125.0
2022-11-18 12:30:00,34.35,34.37,34.31,34.34,33790.0,33.6369,33.6564,33.5977,33.6271,33790.0
2022-11-18 12:35:00,34.33,34.4,34.32,34.39,18315.0,33.6173,33.6858,33.6075,33.676,18315.0
2022-11-18 12:40:00,34.39,34.42,34.37,34.38,26746.0,33.676,33.7054,33.6564,33.6662,26746.0
2022-11-18 12:45:00,34.37,34.38,34.3,34.34,48973.0,33.6564,33.6662,33.5879,33.6271,48973.0
2022-11-18 12:50:00,34.34,34.38,34.27,34.3,44149.0,33.6271,33.6662,33.5585,33.5879,44149.0
2022-11-18 12:55:00,34.3,34.34,34.28,34.33,26174.0,33.5879,33.6271,33.5683,33.6173,26174.0
2022-11-18 13:00:00,34.33,34.37,34.32,34.33,26043.0,33.6173,33.6564,33.6075,33.6173,26043.0
2022-11-18 13:05:00,34.34,34.41,34.3,34.4,23333.0,33.6271,33.6956,33.5879,33.6858,23333.0
2022-11-18 13:10:00,34.4,34.4,34.33,34.33,41125.0,33.6858,33.6858,33.6173,33.6173,41125.0
2022-11-18 13:15:00,34.34,34.35,34.31,34.31,20833.0,33.6271,33.6369,33.5977,33.5977,20833.0
2022-11-18 13:20:00,34.31,34.32,34.23,34.29,55581.0,33.5977,33.6075,33.5193,33.5781,55581.0
2022-11-18 13:25:00,34.28,34.35,34.26,34.35,32876.0,33.5683,33.6369,33.5487,33.6369,32876.0
2022-11-18 13:30:00,34.35,34.4,34.35,34.4,39976.0,33.6369,33.6858,33.6369,33.6858,39976.0
2022-11-18 13:35:00,34.4,34.4,34.31,34.34,39646.0,33.6858,33.6858,33.5977,33.6271,39646.0
2022-11-18 13:40:00,34.34,34.34,34.25,34.26,31128.0,33.6271,33.6271,33.5389,33.5487,31128.0
2022-11-18 13:45:00,34.26,34.29,34.23,34.23,62514.0,33.5487,33.5781,33.5193,33.5193,62514.0
2022-11-18 13:50:00,34.24,34.3,34.23,34.25,43449.0,33.5291,33.5879,33.5193,33.5389,43449.0
2022-11-18 13:55:00,34.25,34.29,34.17,34.28,179001.0,33.5389,33.5781,33.4606,33.5683,179001.0
2022-11-18 14:00:00,34.27,34.37,34.27,34.36,42148.0,33.5585,33.6564,33.5585,33.6466,42148.0
2022-11-18 14:05:00,34.37,34.39,34.35,34.38,45951.0,33.6564,33.676,33.6369,33.6662,45951.0
2022-11-18 14:10:00,34.39,34.4,34.35,34.39,35722.0,33.676,33.6858,33.6369,33.676,35722.0
2022-11-18 14:15:00,34.39,34.43,34.37,34.4,48247.0,33.676,33.7152,33.6564,33.6858,48247.0
2022-11-18 14:20:00,34.39,34.42,34.38,34.4,30678.0,33.676,33.7054,33.6662,33.6858,30678.0
2022-11-18 14:25:00,34.4,34.45,34.39,34.41,57124.0,33.6858,33.7348,33.676,33.6956,57124.0
2022-11-18 14:30:00,34.42,34.45,34.32,34.33,51584.0,33.7054,33.7348,33.6075,33.6173,51584.0
2022-11-18 14:35:00,34.33,34.34,34.28,34.31,50733.0,33.6173,33.6271,33.5683,33.5977,50733.0
2022-11-18 14:40:00,34.31,34.37,34.31,34.34,33670.0,33.5977,33.6564,33.5977,33.6271,33670.0
2022-11-18 14:45:00,34.34,34.34,34.29,34.3,50535.0,33.6271,33.6271,33.5781,33.5879,50535.0
2022-11-18 14:50:00,34.3,34.33,34.29,34.32,36444.0,33.5879,33.6173,33.5781,33.6075,36444.0
2022-11-18 14:55:00,34.32,34.34,34.29,34.32,44102.0,33.6075,33.6271,33.5781,33.6075,44102.0
2022-11-18 15:00:00,34.32,34.37,34.31,34.36,41583.0,33.6075,33.6564,33.5977,33.6466,41583.0
2022-11-18 15:05:00,34.36,34.4,34.34,34.39,69630.0,33.6466,33.6858,33.6271,33.676,69630.0
2022-11-18 15:10:00,34.39,34.4,34.36,34.38,29760.0,33.676,33.6858,33.6466,33.6662,29760.0
2022-11-18 15:15:00,34.37,34.37,34.32,34.37,44736.0,33.6564,33.6564,33.6075,33.6564,44736.0
2022-11-18 15:20:00,34.37,34.37,34.3,34.34,48374.0,33.6564,33.6564,33.5879,33.6271,48374.0
2022-11-18 15:25:00,34.34,34.43,34.33,34.42,72879.0,33.6271,33.7152,33.6173,33.7054,72879.0
2022-11-18 15:30:00,34.41,34.43,34.38,34.39,59358.0,33.6956,33.7152,33.6662,33.676,59358.0
2022-11-18 15:35:00,34.4,34.46,34.38,34.45,79634.0,33.6858,33.7446,33.6662,33.7348,79634.0
2022-11-18 15:40:00,34.45,34.46,34.42,34.45,47958.0,33.7348,33.7446,33.7054,33.7348,47958.0
2022-11-18 15:45:00,34.45,34.5,34.41,34.48,159873.0,33.7348,33.7837,33.6956,33.7642,159873.0
2022-11-18 15:50:00,34.48,34.49,34.38,34.4,194800.0,33.7642,33.7739,33.6662,33.6858,194800.0
2022-11-18 15:55:00,34.4,34.48,34.39,34.48,332752.0,33.6858,33.7642,33.676,33.7642,332752.0
2022-11-21 09:30:00,34.3,34.61,34.3,34.59,174567.0,33.5879,33.8915,33.5879,33.8719,174567.0
2022-11-21 09:35:00,34.6,34.69,34.55,34.55,138295.0,33.8817,33.9698,33.8327,33.8327,138295.0
2022-11-21 09:40:00,34.55,34.57,34.39,34.48,103611.0,33.8327,33.8523,33.676,33.7642,103611.0
2022-11-21 09:45:00,34.48,34.53,34.43,34.47,85545.0,33.7642,33.8131,33.7152,33.7544,85545.0
2022-11-21 09:50:00,34.46,34.48,34.35,34.4,73486.0,33.7446,33.7642,33.6369,33.6858,73486.0
2022-11-21 09:55:00,34.39,34.41,34.23,34.26,89333.0,33.676,33.6956,33.5193,33.5487,89333.0
2022-11-21 10:00:00,34.25,34.37,34.22,34.23,86299.0,33.5389,33.6564,33.5096,33.5193,86299.0
2022-11-21 10:05:00,34.23,34.27,34.21,34.23,53726.0,33.5193,33.5585,33.4998,33.5193,53726.0
2022-11-21 10:10:00,34.23,34.32,34.23,34.3,70807.0,33.5193,33.6075,33.5193,33.5879,70807.0
2022-11-21 10:15:00,34.3,34.3,34.18,34.21,56598.0,33.5879,33.5879,33.4704,33.4998,56598.0
2022-11-21 10:20:00,34.2,34.2,34.07,34.14,79045.0,33.49,33.49,33.3627,33.4312,79045.0
2022-11-21 10:25:00,34.14,34.17,34.07,34.1,55217.0,33.4312,33.4606,33.3627,33.392,55217.0
2022-11-21 10:30:00,34.1,34.14,34.07,34.09,56831.0,33.392,33.4312,33.3627,33.3823,56831.0
2022-11-21 10:35:00,34.09,34.13,34.07,34.1,49708.0,33.3823,33.4214,33.3627,33.392,49708.0
2022-11-21 10:40:00,34.1,34.16,34.05,34.07,32747.0,33.392,33.4508,33.3431,33.3627,32747.0
2022-11-21 10:45:00,34.07,34.13,34.06,34.11,33497.0,33.3627,33.4214,33.3529,33.4018,33497.0
2022-11-21 10:50:00,34.11,34.13,34.08,34.12,44277.0,33.4018,33.4214,33.3725,33.4116,44277.0
2022-11-21 10:55:00,34.11,34.22,34.11,34.22,47636.0,33.4018,33.5096,33.4018,33.5096,47636.0
2022-11-21 11:00:00,34.22,34.23,34.15,34.16,44303.0,33.5096,33.5193,33.441,33.4508,44303.0
2022-11-21 11:05:00,34.16,34.19,34.15,34.18,20069.0,33.4508,33.4802,33.441,33.4704,20069.0
2022-11-21 11:10:00,34.17,34.17,34.06,34.11,45442.0,33.4606,33.4606,33.3529,33.4018,45442.0
2022-11-21 11:15:00,34.11,34.22,34.1,34.2,20799.0,33.4018,33.5096,33.392,33.49,20799.0
2022-11-21 11:20:00,34.2,34.27,34.2,34.25,19896.0,33.49,33.5585,33.49,33.5389,19896.0
2022-11-21 11:25:00,34.26,34.26,34.15,34.17,45101.0,33.5487,33.5487,33.441,33.4606,45101.0
2022-11-21 11:30:00,34.18,34.22,34.17,34.21,35504.0,33.4704,33.5096,33.4606,33.4998,35504.0
2022-11-21 11:35:00,34.21,34.26,34.21,34.23,35348.0,33.4998,33.5487,33.4998,33.5193,35348.0
2022-11-21 11:40:00,34.23,34.26,34.2,34.21,22307.0,33.5193,33.5487,33.49,33.4998,22307.0
2022-11-21 11:45:00,34.22,34.29,34.18,34.27,50602.0,33.5096,33.5781,33.4704,33.5585,50602.0
2022-11-21 11:50:00,34.27,34.29,34.23,34.25,32787.0,33.5585,33.5781,33.5193,33.5389,32787.0
2022-11-21 11:55:00,34.24,34.25,34.15,34.19,41941.0,33.5291,33.5389,33.441,33.4802,41941.0
2022-11-21 12:00:00,34.19,34.24,34.08,34.08,59102.0,33.4802,33.5291,33.3725,33.3725,59102.0
2022-11-21 12:05:00,34.08,34.15,34.07,34.14,37999.0,33.3725,33.441,33.3627,33.4312,37999.0
2022-11-21 12:10:00,34.14,34.23,34.14,34.2,43828.0,33.4312,33.5193,33.4312,33.49,43828.0
2022-11-21 12:15:00,34.19,34.21,34.15,34.16,54132.0,33.4802,33.4998,33.441,33.4508,54132.0
2022-11-21 12:20:00,34.15,34.17,34.1,34.13,18559.0,33.441,33.4606,33.392,33.4214,18559.0
2022-11-21 12:25:00,34.13,34.18,34.13,34.16,27670.0,33.4214,33.4704,33.4214,33.4508,27670.0
2022-11-21 12:30:00,34.16,34.22,34.15,34.22,18480.0,33.4508,33.5096,33.441,33.5096,18480.0
2022-11-21 12:35:00,34.22,34.27,34.21,34.23,39506.0,33.5096,33.5585,33.4998,33.5193,39506.0
2022-11-21 12:40:00,34.24,34.29,34.24,34.28,12477.0,33.5291,33.5781,33.5291,33.5683,12477.0
2022-11-21 12:45:00,34.27,34.29,34.24,34.25,29746.0,33.5585,33.5781,33.5291,33.5389,29746.0
2022-11-21 12:50:00,34.25,34.27,34.23,34.24,9083.0,33.5389,33.5585,33.5193,33.5291,9083.0
2022-11-21 12:55:00,34.24,34.25,34.21,34.23,14572.0,33.5291,33.5389,33.4998,33.5193,14572.0
2022-11-21 13:00:00,34.23,34.26,34.22,34.23,18452.0,33.5193,33.5487,33.5096,33.5193,18452.0
2022-11-21 13:05:00,34.23,34.27,34.23,34.26,19506.0,33.5193,33.5585,33.5193,33.5487,19506.0
2022-11-21 13:10:00,34.26,34.34,34.26,34.33,24390.0,33.5487,33.6271,33.5487,33.6173,24390.0
2022-11-21 13:15:00,34.33,34.36,34.33,34.36,41594.0,33.6173,33.6466,33.6173,33.6466,41594.0
2022-11-21 13:20:00,34.36,34.38,34.29,34.31,34704.0,33.6466,33.6662,33.5781,33.5977,34704.0
2022-11-21 13:25:00,34.3,34.31,34.26,34.28,36637.0,33.5879,33.5977,33.5487,33.5683,36637.0
2022-11-21 13:30:00,34.27,34.29,34.24,34.26,19294.0,33.5585,33.5781,33.5291,33.5487,19294.0
2022-11-21 13:35:00,34.26,34.33,34.25,34.3,19215.0,33.5487,33.6173,33.5389,33.5879,19215.0
2022-11-21 13:40:00,34.3,34.31,34.27,34.28,18717.0,33.5879,33.5977,33.5585,33.5683,18717.0
2022-11-21 13:45:00,34.29,34.32,34.27,34.29,16211.0,33.5781,33.6075,33.5585,33.5781,16211.0
2022-11-21 13:50:00,34.29,34.3,34.25,34.26,21344.0,33.5781,33.5879,33.5389,33.5487,21344.0
2022-11-21 13:55:00,34.26,34.27,34.23,34.25,34532.0,33.5487,33.5585,33.5193,33.5389,34532.0
2022-11-21 14:00:00,34.24,34.27,34.24,34.24,21847.0,33.5291,33.5585,33.5291,33.5291,21847.0
2022-11-21 14:05:00,34.25,34.28,34.25,34.27,19448.0,33.5389,33.5683,33.5389,33.5585,19448.0
2022-11-21 14:10:00,34.27,34.27,34.21,34.23,39724.0,33.5585,33.5585,33.4998,33.5193,39724.0
2022-11-21 14:15:00,34.23,34.25,34.22,34.22,17822.0,33.5193,33.5389,33.5096,33.5096,17822.0
2022-11-21 14:20:00,34.22,34.23,34.14,34.15,71815.0,33.5096,33.5193,33.4312,33.441,71815.0
2022-11-21 14:25:00,34.15,34.22,34.15,34.2,19473.0,33.441,33.5096,33.441,33.49,19473.0
2022-11-21 14:30:00,34.2,34.22,34.19,34.21,16472.0,33.49,33.5096,33.4802,33.4998,16472.0
2022-11-21 14:35:00,34.21,34.22,34.18,34.22,13228.0,33.4998,33.5096,33.4704,33.5096,13228.0
2022-11-21 14:40:00,34.22,34.25,34.21,34.22,34761.0,33.5096,33.5389,33.4998,33.5096,34761.0
2022-11-21 14:45:00,34.23,34.25,34.2,34.23,33116.0,33.5193,33.5389,33.49,33.5193,33116.0
2022-11-21 14:50:00,34.23,34.27,34.23,34.27,28152.0,33.5193,33.5585,33.5193,33.5585,28152.0
2022-11-21 14:55:00,34.27,34.29,34.25,34.27,33206.0,33.5585,33.5781,33.5389,33.5585,33206.0
2022-11-21 15:00:00,34.27,34.32,34.27,34.32,64359.0,33.5585,33.6075,33.5585,33.6075,64359.0
2022-11-21 15:05:00,34.32,34.32,34.21,34.22,49937.0,33.6075,33.6075,33.4998,33.5096,49937.0
2022-11-21 15:10:00,34.22,34.22,34.18,34.2,19722.0,33.5096,33.5096,33.4704,33.49,19722.0
2022-11-21 15:15:00,34.2,34.25,34.19,34.23,25477.0,33.49,33.5389,33.4802,33.5193,25477.0
2022-11-21 15:20:00,34.22,34.23,34.16,34.16,32682.0,33.5096,33.5193,33.4508,33.4508,32682.0
2022-11-21 15:25:00,34.16,34.18,34.12,34.17,62102.0,33.4508,33.4704,33.4116,33.4606,62102.0
2022-11-21 15:30:00,34.16,34.22,34.16,34.19,37130.0,33.4508,33.5096,33.4508,33.4802,37130.0
2022-11-21 15:35:00,34.19,34.23,34.18,34.2,38731.0,33.4802,33.5193,33.4704,33.49,38731.0
2022-11-21 15:40:00,34.21,34.22,34.19,34.22,46245.0,33.4998,33.5096,33.4802,33.5096,46245.0
2022-11-21 15:45:00,34.22,34.25,34.2,34.2,108708.0,33.5096,33.5389,33.49,33.49,108708.0
2022-11-21 15:50:00,34.21,34.3,34.2,34.27,178551.0,33.4998,33.5879,33.49,33.5585,178551.0
2022-11-21 15:55:00,34.27,34.28,34.23,34.23,388767.0,33.5585,33.5683,33.5193,33.5193,388767.0
2022-11-22 09:30:00,34.37,34.42,33.75,33.78,185224.0,33.6564,33.7054,33.0493,33.0787,185224.0
2022-11-22 09:35:00,33.81,33.98,33.78,33.83,130677.0,33.1081,33.2745,33.0787,33.1277,130677.0
2022-11-22 09:40:00,33.83,33.99,33.8,33.97,73384.0,33.1277,33.2843,33.0983,33.2647,73384.0
2022-11-22 09:45:00,33.96,34.02,33.93,34.0,72992.0,33.255,33.3137,33.2256,33.2941,72992.0
2022-11-22 09:50:00,34.0,34.22,33.97,34.18,106328.0,33.2941,33.5096,33.2647,33.4704,106328.0
2022-11-22 09:55:00,34.18,34.32,34.15,34.29,63253.0,33.4704,33.6075,33.441,33.5781,63253.0
2022-11-22 10:00:00,34.29,34.38,34.24,34.26,104880.0,33.5781,33.6662,33.5291,33.5487,104880.0
2022-11-22 10:05:00,34.26,34.37,34.26,34.32,63067.0,33.5487,33.6564,33.5487,33.6075,63067.0
2022-11-22 10:10:00,34.32,34.44,34.3,34.43,88447.0,33.6075,33.725,33.5879,33.7152,88447.0
2022-11-22 10:15:00,34.44,34.48,34.38,34.42,71898.0,33.725,33.7642,33.6662,33.7054,71898.0
2022-11-22 10:20:00,34.41,34.45,34.39,34.39,31981.0,33.6956,33.7348,33.676,33.676,31981.0
2022-11-22 10:25:00,34.39,34.51,34.37,34.44,73827.0,33.676,33.7935,33.6564,33.725,73827.0
2022-11-22 10:30:00,34.44,34.5,34.36,34.37,57034.0,33.725,33.7837,33.6466,33.6564,57034.0
2022-11-22 10:35:00,34.37,34.4,34.34,34.37,32582.0,33.6564,33.6858,33.6271,33.6564,32582.0
2022-11-22 10:40:00,34.37,34.38,34.31,34.34,32881.0,33.6564,33.6662,33.5977,33.6271,32881.0
2022-11-22 10:45:00,34.34,34.37,34.32,34.34,21768.0,33.6271,33.6564,33.6075,33.6271,21768.0
2022-11-22 10:50:00,34.35,34.37,34.31,34.32,20521.0,33.6369,33.6564,33.5977,33.6075,20521.0
2022-11-22 10:55:00,34.33,34.37,34.28,34.28,48258.0,33.6173,33.6564,33.5683,33.5683,48258.0
2022-11-22 11:00:00,34.28,34.3,34.21,34.24,47294.0,33.5683,33.5879,33.4998,33.5291,47294.0
2022-11-22 11:05:00,34.25,34.28,34.23,34.25,33562.0,33.5389,33.5683,33.5193,33.5389,33562.0
2022-11-22 11:10:00,34.24,34.26,34.18,34.2,83907.0,33.5291,33.5487,33.4704,33.49,83907.0
2022-11-22 11:15:00,34.2,34.28,34.17,34.28,43720.0,33.49,33.5683,33.4606,33.5683,43720.0
2022-11-22 11:20:00,34.28,34.28,34.22,34.26,29766.0,33.5683,33.5683,33.5096,33.5487,29766.0
2022-11-22 11:25:00,34.26,34.31,34.25,34.27,43285.0,33.5487,33.5977,33.5389,33.5585,43285.0
2022-11-22 11:30:00,34.26,34.3,34.23,34.27,35990.0,33.5487,33.5879,33.5193,33.5585,35990.0
2022-11-22 11:35:00,34.27,34.3,34.25,34.27,24659.0,33.5585,33.5879,33.5389,33.5585,24659.0
2022-11-22 11:40:00,34.27,34.35,34.27,34.31,23762.0,33.5585,33.6369,33.5585,33.5977,23762.0
2022-11-22 11:45:00,34.32,34.32,34.25,34.27,28012.0,33.6075,33.6075,33.5389,33.5585,28012.0
2022-11-22 11:50:00,34.27,34.27,34.2,34.23,26549.0,33.5585,33.5585,33.49,33.5193,26549.0
2022-11-22 11:55:00,34.23,34.24,34.19,34.2,33079.0,33.5193,33.5291,33.4802,33.49,33079.0
2022-11-22 12:00:00,34.21,34.24,34.2,34.23,22297.0,33.4998,33.5291,33.49,33.5193,22297.0
2022-11-22 12:05:00,34.23,34.25,34.21,34.25,12792.0,33.5193,33.5389,33.4998,33.5389,12792.0
2022-11-22 12:10:00,34.24,34.27,34.2,34.2,18620.0,33.5291,33.5585,33.49,33.49,18620.0
2022-11-22 12:15:00,34.21,34.25,34.2,34.23,13250.0,33.4998,33.5389,33.49,33.5193,13250.0
2022-11-22 12:20:00,34.24,34.24,34.1,34.13,57353.0,33.5291,33.5291,33.392,33.4214,57353.0
2022-11-22 12:25:00,34.12,34.17,34.1,34.16,31315.0,33.4116,33.4606,33.392,33.4508,31315.0
2022-11-22 12:30:00,34.16,34.17,34.13,34.16,12736.0,33.4508,33.4606,33.4214,33.4508,12736.0
2022-11-22 12:35:00,34.15,34.16,34.12,34.12,15698.0,33.441,33.4508,33.4116,33.4116,15698.0
2022-11-22 12:40:00,34.12,34.14,34.08,34.13,30928.0,33.4116,33.4312,33.3725,33.4214,30928.0
2022-11-22 12:45:00,34.13,34.13,34.06,34.08,50714.0,33.4214,33.4214,33.3529,33.3725,50714.0
2022-11-22 12:50:00,34.08,34.12,34.05,34.07,74035.0,33.3725,33.4116,33.3431,33.3627,74035.0
2022-11-22 12:55:00,34.07,34.11,34.05,34.11,33735.0,33.3627,33.4018,33.3431,33.4018,33735.0
2022-11-22 13:00:00,34.1,34.12,34.07,34.1,27660.0,33.392,33.4116,33.3627,33.392,27660.0
2022-11-22 13:05:00,34.1,34.19,34.07,34.19,38924.0,33.392,33.4802,33.3627,33.4802,38924.0
2022-11-22 13:10:00,34.18,34.2,34.15,34.18,35588.0,33.4704,33.49,33.441,33.4704,35588.0
2022-11-22 13:15:00,34.17,34.17,34.14,34.16,56309.0,33.4606,33.4606,33.4312,33.4508,56309.0
2022-11-22 13:20:00,34.15,34.16,34.14,34.16,46434.0,33.441,33.4508,33.4312,33.4508,46434.0
2022-11-22 13:25:00,34.16,34.18,34.13,34.13,66845.0,33.4508,33.4704,33.4214,33.4214,66845.0
2022-11-22 13:30:00,34.14,34.14,34.1,34.1,48484.0,33.4312,33.4312,33.392,33.392,48484.0
2022-11-22 13:35:00,34.1,34.11,34.05,34.08,52086.0,33.392,33.4018,33.3431,33.3725,52086.0
2022-11-22 13:40:00,34.07,34.08,34.03,34.03,24158.0,33.3627,33.3725,33.3235,33.3235,24158.0
2022-11-22 13:45:00,34.04,34.08,34.03,34.04,59141.0,33.3333,33.3725,33.3235,33.3333,59141.0
2022-11-22 13:50:00,34.05,34.13,34.05,34.12,30692.0,33.3431,33.4214,33.3431,33.4116,30692.0
2022-11-22 13:55:00,34.11,34.14,34.09,34.1,26097.0,33.4018,33.4312,33.3823,33.392,26097.0
2022-11-22 14:00:00,34.1,34.13,34.1,34.11,20307.0,33.392,33.4214,33.392,33.4018,20307.0
2022-11-22 14:05:00,34.11,34.13,34.08,34.13,27009.0,33.4018,33.4214,33.3725,33.4214,27009.0
2022-11-22 14:10:00,34.12,34.13,34.07,34.07,22388.0,33.4116,33.4214,33.3627,33.3627,22388.0
2022-11-22 14:15:00,34.08,34.12,34.08,34.12,25207.0,33.3725,33.4116,33.3725,33.4116,25207.0
2022-11-22 14:20:00,34.12,34.13,34.1,34.11,21279.0,33.4116,33.4214,33.392,33.4018,21279.0
2022-11-22 14:25:00,34.1,34.12,34.08,34.12,19633.0,33.392,33.4116,33.3725,33.4116,19633.0
2022-11-22 14:30:00,34.12,34.13,34.09,34.11,26149.0,33.4116,33.4214,33.3823,33.4018,26149.0
2022-11-22 14:35:00,34.11,34.14,34.1,34.12,16148.0,33.4018,33.4312,33.392,33.4116,16148.0
2022-11-22 14:40:00,34.12,34.14,34.09,34.09,24956.0,33.4116,33.4312,33.3823,33.3823,24956.0
2022-11-22 14:45:00,34.1,34.15,34.1,34.13,22861.0,33.392,33.441,33.392,33.4214,22861.0
2022-11-22 14:50:00,34.12,34.13,34.09,34.1,32854.0,33.4116,33.4214,33.3823,33.392,32854.0
2022-11-22 14:55:00,34.09,34.14,34.09,34.13,36198.0,33.3823,33.4312,33.3823,33.4214,36198.0
2022-11-22 15:00:00,34.13,34.19,34.12,34.18,35025.0,33.4214,33.4802,33.4116,33.4704,35025.0
2022-11-22 15:05:00,34.18,34.18,34.15,34.18,25102.0,33.4704,33.4704,33.441,33.4704,25102.0
2022-11-22 15:10:00,34.18,34.19,34.15,34.16,21431.0,33.4704,33.4802,33.441,33.4508,21431.0
2022-11-22 15:15:00,34.17,34.17,34.12,34.13,33707.0,33.4606,33.4606,33.4116,33.4214,33707.0
2022-11-22 15:20:00,34.13,34.17,34.13,34.16,29467.0,33.4214,33.4606,33.4214,33.4508,29467.0
2022-11-22 15:25:00,34.16,34.16,34.11,34.13,29914.0,33.4508,33.4508,33.4018,33.4214,29914.0
2022-11-22 15:30:00,34.12,34.16,34.12,34.13,24525.0,33.4116,33.4508,33.4116,33.4214,24525.0
2022-11-22 15:35:00,34.13,34.18,34.12,34.18,53460.0,33.4214,33.4704,33.4116,33.4704,53460.0
2022-11-22 15:40:00,34.17,34.17,34.14,34.16,53129.0,33.4606,33.4606,33.4312,33.4508,53129.0
2022-11-22 15:45:00,34.15,34.17,34.14,34.15,80227.0,33.441,33.4606,33.4312,33.441,80227.0
2022-11-22 15:50:00,34.15,34.23,34.15,34.2,206574.0,33.441,33.5193,33.441,33.49,206574.0
2022-11-22 15:55:00,34.2,34.23,34.18,34.22,270543.0,33.49,33.5193,33.4704,33.5096,270543.0
2022-11-23 09:30:00,34.36,34.44,34.24,34.33,91494.0,33.6466,33.725,33.5291,33.6173,91494.0
2022-11-23 09:35:00,34.35,34.38,34.2,34.21,63649.0,33.6369,33.6662,33.49,33.4998,63649.0
2022-11-23 09:40:00,34.21,34.32,34.21,34.27,56732.0,33.4998,33.6075,33.4998,33.5585,56732.0
2022-11-23 09:45:00,34.29,34.41,34.28,34.37,84212.0,33.5781,33.6956,33.5683,33.6564,84212.0
2022-11-23 09:50:00,34.36,34.42,34.32,34.36,49403.0,33.6466,33.7054,33.6075,33.6466,49403.0
2022-11-23 09:55:00,34.35,34.38,34.32,34.36,46419.0,33.6369,33.6662,33.6075,33.6466,46419.0
2022-11-23 10:00:00,34.37,34.44,34.32,34.41,61237.0,33.6564,33.725,33.6075,33.6956,61237.0
2022-11-23 10:05:00,34.41,34.54,34.4,34.48,63483.0,33.6956,33.8229,33.6858,33.7642,63483.0
2022-11-23 10:10:00,34.48,34.59,34.46,34.55,100606.0,33.7642,33.8719,33.7446,33.8327,100606.0
2022-11-23 10:15:00,34.55,34.56,34.43,34.49,72124.0,33.8327,33.8425,33.7152,33.7739,72124.0
2022-11-23 10:20:00,34.5,34.57,34.5,34.57,39580.0,33.7837,33.8523,33.7837,33.8523,39580.0
2022-11-23 10:25:00,34.56,34.65,34.56,34.62,69452.0,33.8425,33.9306,33.8425,33.9012,69452.0
2022-11-23 10:30:00,34.62,34.84,34.62,34.83,158997.0,33.9012,34.1167,33.9012,34.1069,158997.0
2022-11-23 10:35:00,34.83,34.85,34.78,34.79,84529.0,34.1069,34.1265,34.0579,34.0677,84529.0
2022-11-23 10:40:00,34.79,34.84,34.77,34.81,82525.0,34.0677,34.1167,34.0481,34.0873,82525.0
2022-11-23 10:45:00,34.81,34.84,34.75,34.83,57365.0,34.0873,34.1167,34.0285,34.1069,57365.0
2022-11-23 10:50:00,34.82,34.86,34.77,34.83,39374.0,34.0971,34.1363,34.0481,34.1069,39374.0
2022-11-23 10:55:00,34.83,34.85,34.79,34.83,33434.0,34.1069,34.1265,34.0677,34.1069,33434.0
2022-11-23 11:00:00,34.84,34.85,34.79,34.83,39772.0,34.1167,34.1265,34.0677,34.1069,39772.0
2022-11-23 11:05:00,34.84,34.85,34.76,34.79,34988.0,34.1167,34.1265,34.0383,34.0677,34988.0
2022-11-23 11:10:00,34.79,34.82,34.77,34.79,25855.0,34.0677,34.0971,34.0481,34.0677,25855.0
2022-11-23 11:15:00,34.8,34.83,34.75,34.75,39504.0,34.0775,34.1069,34.0285,34.0285,39504.0
2022-11-23 11:20:00,34.75,34.78,34.72,34.73,31899.0,34.0285,34.0579,33.9992,34.009,31899.0
2022-11-23 11:25:00,34.73,34.79,34.71,34.71,53942.0,34.009,34.0677,33.9894,33.9894,53942.0
2022-11-23 11:30:00,34.72,34.74,34.68,34.73,38556.0,33.9992,34.0188,33.96,34.009,38556.0
2022-11-23 11:35:00,34.73,34.73,34.68,34.71,43474.0,34.009,34.009,33.96,33.9894,43474.0
2022-11-23 11:40:00,34.7,34.73,34.67,34.72,39537.0,33.9796,34.009,33.9502,33.9992,39537.0
2022-11-23 11:45:00,34.72,34.73,34.61,34.62,59843.0,33.9992,34.009,33.8915,33.9012,59843.0
2022-11-23 11:50:00,34.62,34.68,34.6,34.61,37479.0,33.9012,33.96,33.8817,33.8915,37479.0
2022-11-23 11:55:00,34.61,34.63,34.55,34.63,37983.0,33.8915,33.911,33.8327,33.911,37983.0
2022-11-23 12:00:00,34.63,34.67,34.6,34.65,57497.0,33.911,33.9502,33.8817,33.9306,57497.0
2022-11-23 12:05:00,34.65,34.67,34.63,34.65,33745.0,33.9306,33.9502,33.911,33.9306,33745.0
2022-11-23 12:10:00,34.64,34.68,34.61,34.66,36315.0,33.9208,33.96,33.8915,33.9404,36315.0
2022-11-23 12:15:00,34.66,34.7,34.65,34.67,34364.0,33.9404,33.9796,33.9306,33.9502,34364.0
2022-11-23 12:20:00,34.67,34.7,34.65,34.66,25115.0,33.9502,33.9796,33.9306,33.9404,25115.0
2022-11-23 12:25:00,34.66,34.67,34.6,34.63,24541.0,33.9404,33.9502,33.8817,33.911,24541.0
2022-11-23 12:30:00,34.63,34.65,34.59,34.65,60073.0,33.911,33.9306,33.8719,33.9306,60073.0
2022-11-23 12:35:00,34.65,34.66,34.61,34.64,38322.0,33.9306,33.9404,33.8915,33.9208,38322.0
2022-11-23 12:40:00,34.63,34.63,34.51,34.55,72911.0,33.911,33.911,33.7935,33.8327,72911.0
2022-11-23 12:45:00,34.54,34.55,34.5,34.52,81940.0,33.8229,33.8327,33.7837,33.8033,81940.0
2022-11-23 12:50:00,34.51,34.54,34.44,34.45,54926.0,33.7935,33.8229,33.725,33.7348,54926.0
2022-11-23 12:55:00,34.46,34.46,34.37,34.4,76252.0,33.7446,33.7446,33.6564,33.6858,76252.0
2022-11-23 13:00:00,34.39,34.43,34.35,34.41,43158.0,33.676,33.7152,33.6369,33.6956,43158.0
2022-11-23 13:05:00,34.4,34.41,34.37,34.39,24383.0,33.6858,33.6956,33.6564,33.676,24383.0
2022-11-23 13:10:00,34.39,34.39,34.35,34.37,52781.0,33.676,33.676,33.6369,33.6564,52781.0
2022-11-23 13:15:00,34.36,34.36,34.33,34.34,32738.0,33.6466,33.6466,33.6173,33.6271,32738.0
2022-11-23 13:20:00,34.34,34.36,34.31,34.31,62519.0,33.6271,33.6466,33.5977,33.5977,62519.0
2022-11-23 13:25:00,34.31,34.38,34.3,34.38,73322.0,33.5977,33.6662,33.5879,33.6662,73322.0
2022-11-23 13:30:00,34.38,34.4,34.37,34.39,36450.0,33.6662,33.6858,33.6564,33.676,36450.0
2022-11-23 13:35:00,34.39,34.43,34.38,34.38,32804.0,33.676,33.7152,33.6662,33.6662,32804.0
2022-11-23 13:40:00,34.38,34.4,34.36,34.39,32479.0,33.6662,33.6858,33.6466,33.676,32479.0
2022-11-23 13:45:00,34.38,34.44,34.37,34.43,36005.0,33.6662,33.725,33.6564,33.7152,36005.0
2022-11-23 13:50:00,34.43,34.44,34.34,34.35,24452.0,33.7152,33.725,33.6271,33.6369,24452.0
2022-11-23 13:55:00,34.35,34.39,34.35,34.38,25713.0,33.6369,33.676,33.6369,33.6662,25713.0
2022-11-23 14:00:00,34.39,34.56,34.33,34.54,96537.0,33.676,33.8425,33.6173,33.8229,96537.0
2022-11-23 14:05:00,34.55,34.56,34.48,34.52,46277.0,33.8327,33.8425,33.7642,33.8033,46277.0
2022-11-23 14:10:00,34.52,34.6,34.44,34.58,125819.0,33.8033,33.8817,33.725,33.8621,125819.0
2022-11-23 14:15:00,34.58,34.65,34.57,34.65,97568.0,33.8621,33.9306,33.8523,33.9306,97568.0
2022-11-23 14:20:00,34.65,34.69,34.64,34.69,60779.0,33.9306,33.9698,33.9208,33.9698,60779.0
2022-11-23 14:25:00,34.68,34.76,34.67,34.68,53129.0,33.96,34.0383,33.9502,33.96,53129.0
2022-11-23 14:30:00,34.69,34.69,34.64,34.66,41211.0,33.9698,33.9698,33.9208,33.9404,41211.0
2022-11-23 14:35:00,34.66,34.66,34.61,34.62,32724.0,33.9404,33.9404,33.8915,33.9012,32724.0
2022-11-23 14:40:00,34.62,34.64,34.6,34.64,22023.0,33.9012,33.9208,33.8817,33.9208,22023.0
2022-11-23 14:45:00,34.64,34.67,34.6,34.66,26688.0,33.9208,33.9502,33.8817,33.9404,26688.0
2022-11-23 14:50:00,34.66,34.68,34.62,34.62,31865.0,33.9404,33.96,33.9012,33.9012,31865.0
2022-11-23 14:55:00,34.62,34.65,34.6,34.61,31754.0,33.9012,33.9306,33.8817,33.8915,31754.0
2022-11-23 15:00:00,34.6,34.64,34.58,34.61,27210.0,33.8817,33.9208,33.8621,33.8915,27210.0
2022-11-23 15:05:00,34.61,34.65,34.6,34.64,21686.0,33.8915,33.9306,33.8817,33.9208,21686.0
2022-11-23 15:10:00,34.64,34.67,34.62,34.66,24224.0,33.9208,33.9502,33.9012,33.9404,24224.0
2022-11-23 15:15:00,34.65,34.72,34.64,34.71,25643.0,33.9306,33.9992,33.9208,33.9894,25643.0
2022-11-23 15:20:00,34.7,34.72,34.66,34.71,24337.0,33.9796,33.9992,33.9404,33.9894,24337.0
2022-11-23 15:25:00,34.7,34.71,34.66,34.66,37950.0,33.9796,33.9894,33.9404,33.9404,37950.0
2022-11-23 15:30:00,34.66,34.66,34.64,34.64,27200.0,33.9404,33.9404,33.9208,33.9208,27200.0
2022-11-23 15:35:00,34.64,34.66,34.62,34.65,48649.0,33.9208,33.9404,33.9012,33.9306,48649.0
2022-11-23 15:40:00,34.65,34.66,34.62,34.64,62856.0,33.9306,33.9404,33.9012,33.9208,62856.0
2022-11-23 15:45:00,34.64,34.66,34.61,34.63,88360.0,33.9208,33.9404,33.8915,33.911,88360.0
2022-11-23 15:50:00,34.63,34.67,34.61,34.65,84435.0,33.911,33.9502,33.8915,33.9306,84435.0
2022-11-23 15:55:00,34.64,34.65,34.49,34.5,620419.0,33.9208,33.9306,33.7739,33.7837,620419.0
2022-11-25 09:30:00,34.5,34.58,34.35,34.57,172955.0,33.7837,33.8621,33.6369,33.8523,172955.0
2022-11-25 09:35:00,34.57,34.68,34.56,34.58,85780.0,33.8523,33.96,33.8425,33.8621,85780.0
2022-11-25 09:40:00,34.58,34.65,34.56,34.61,65440.0,33.8621,33.9306,33.8425,33.8915,65440.0
2022-11-25 09:45:00,34.61,34.66,34.59,34.64,55888.0,33.8915,33.9404,33.8719,33.9208,55888.0
2022-11-25 09:50:00,34.65,34.7,34.63,34.7,35999.0,33.9306,33.9796,33.911,33.9796,35999.0
2022-11-25 09:55:00,34.71,34.76,34.66,34.75,67518.0,33.9894,34.0383,33.9404,34.0285,67518.0
2022-11-25 10:00:00,34.75,34.82,34.72,34.81,47092.0,34.0285,34.0971,33.9992,34.0873,47092.0
2022-11-25 10:05:00,34.82,34.89,34.77,34.89,87501.0,34.0971,34.1656,34.0481,34.1656,87501.0
2022-11-25 10:10:00,34.9,34.9,34.84,34.86,34924.0,34.1754,34.1754,34.1167,34.1363,34924.0
2022-11-25 10:15:00,34.87,34.94,34.85,34.94,65888.0,34.1461,34.2146,34.1265,34.2146,65888.0
2022-11-25 10:20:00,34.94,34.98,34.91,34.95,67220.0,34.2146,34.2538,34.1852,34.2244,67220.0
2022-11-25 10:25:00,34.94,35.04,34.94,35.02,174766.0,34.2146,34.3125,34.2146,34.2929,174766.0
2022-11-25 10:30:00,35.02,35.15,35.02,35.14,97802.0,34.2929,34.4202,34.2929,34.4105,97802.0
2022-11-25 10:35:00,35.14,35.17,35.05,35.11,186101.0,34.4105,34.4398,34.3223,34.3811,186101.0
2022-11-25 10:40:00,35.11,35.18,35.09,35.14,103092.0,34.3811,34.4496,34.3615,34.4105,103092.0
2022-11-25 10:45:00,35.14,35.29,35.12,35.25,268143.0,34.4105,34.5573,34.3909,34.5182,268143.0
2022-11-25 10:50:00,35.25,35.27,35.2,35.26,103752.0,34.5182,34.5378,34.4692,34.528,103752.0
2022-11-25 10:55:00,35.26,35.27,35.18,35.23,70396.0,34.528,34.5378,34.4496,34.4986,70396.0
2022-11-25 11:00:00,35.23,35.29,35.22,35.27,67330.0,34.4986,34.5573,34.4888,34.5378,67330.0
2022-11-25 11:05:00,35.27,35.32,35.26,35.3,79312.0,34.5378,34.5867,34.528,34.5671,79312.0
2022-11-25 11:10:00,35.3,35.31,35.23,35.28,55339.0,34.5671,34.5769,34.4986,34.5475,55339.0
2022-11-25 11:15:00,35.28,35.34,35.27,35.32,49206.0,34.5475,34.6063,34.5378,34.5867,49206.0
2022-11-25 11:20:00,35.31,35.39,35.26,35.39,207177.0,34.5769,34.6553,34.528,34.6553,207177.0
2022-11-25 11:25:00,35.39,35.4,35.32,35.33,52724.0,34.6553,34.6651,34.5867,34.5965,52724.0
2022-11-25 11:30:00,35.33,35.34,35.25,35.3,72302.0,34.5965,34.6063,34.5182,34.5671,72302.0
2022-11-25 11:35:00,35.3,35.35,35.29,35.31,72889.0,34.5671,34.6161,34.5573,34.5769,72889.0
2022-11-25 11:40:00,35.3,35.33,35.28,35.31,38174.0,34.5671,34.5965,34.5475,34.5769,38174.0
2022-11-25 11:45:00,35.31,35.33,35.22,35.24,61499.0,34.5769,34.5965,34.4888,34.5084,61499.0
2022-11-25 11:50:00,35.23,35.29,35.23,35.26,93899.0,34.4986,34.5573,34.4986,34.528,93899.0
2022-11-25 11:55:00,35.26,35.28,35.22,35.26,91304.0,34.528,34.5475,34.4888,34.528,91304.0
2022-11-25 12:00:00,35.25,35.3,35.25,35.28,50635.0,34.5182,34.5671,34.5182,34.5475,50635.0
2022-11-25 12:05:00,35.27,35.32,35.26,35.26,54296.0,34.5378,34.5867,34.528,34.528,54296.0
2022-11-25 12:10:00,35.27,35.3,35.22,35.23,46638.0,34.5378,34.5671,34.4888,34.4986,46638.0
2022-11-25 12:15:00,35.23,35.29,35.22,35.29,42465.0,34.4986,34.5573,34.4888,34.5573,42465.0
2022-11-25 12:20:00,35.29,35.31,35.26,35.28,43003.0,34.5573,34.5769,34.528,34.5475,43003.0
2022-11-25 12:25:00,35.27,35.29,35.25,35.27,23860.0,34.5378,34.5573,34.5182,34.5378,23860.0
2022-11-25 12:30:00,35.27,35.28,35.16,35.16,82876.0,34.5378,34.5475,34.43,34.43,82876.0
2022-11-25 12:35:00,35.16,35.18,35.15,35.16,46234.0,34.43,34.4496,34.4202,34.43,46234.0
2022-11-25 12:40:00,35.17,35.18,35.13,35.14,69218.0,34.4398,34.4496,34.4007,34.4105,69218.0
2022-11-25 12:45:00,35.14,35.14,35.05,35.06,97621.0,34.4105,34.4105,34.3223,34.3321,97621.0
2022-11-25 12:50:00,35.06,35.11,35.05,35.08,143407.0,34.3321,34.3811,34.3223,34.3517,143407.0
2022-11-25 12:55:00,35.07,35.12,35.03,35.12,235499.0,34.3419,34.3909,34.3027,34.3909,235499.0
2022-11-28 09:30:00,34.7,34.9,34.62,34.89,185290.0,33.9796,34.1754,33.9012,34.1656,185290.0
2022-11-28 09:35:00,34.88,34.92,34.8,34.83,48019.0,34.1559,34.195,34.0775,34.1069,48019.0
2022-11-28 09:40:00,34.82,34.86,34.73,34.74,67842.0,34.0971,34.1363,34.009,34.0188,67842.0
2022-11-28 09:45:00,34.74,34.8,34.67,34.7,135135.0,34.0188,34.0775,33.9502,33.9796,135135.0
2022-11-28 09:50:00,34.69,34.69,34.58,34.6,87165.0,33.9698,33.9698,33.8621,33.8817,87165.0
2022-11-28 09:55:00,34.6,34.62,34.49,34.54,66312.0,33.8817,33.9012,33.7739,33.8229,66312.0
2022-11-28 10:00:00,34.54,34.62,34.51,34.59,61170.0,33.8229,33.9012,33.7935,33.8719,61170.0
2022-11-28 10:05:00,34.6,34.61,34.52,34.59,35044.0,33.8817,33.8915,33.8033,33.8719,35044.0
2022-11-28 10:10:00,34.6,34.62,34.51,34.54,49817.0,33.8817,33.9012,33.7935,33.8229,49817.0
2022-11-28 10:15:00,34.54,34.68,34.54,34.67,42587.0,33.8229,33.96,33.8229,33.9502,42587.0
2022-11-28 10:20:00,34.66,34.69,34.55,34.59,37584.0,33.9404,33.9698,33.8327,33.8719,37584.0
2022-11-28 10:25:00,34.61,34.61,34.53,34.56,26165.0,33.8915,33.8915,33.8131,33.8425,26165.0
2022-11-28 10:30:00,34.55,34.62,34.51,34.57,33645.0,33.8327,33.9012,33.7935,33.8523,33645.0
2022-11-28 10:35:00,34.59,34.66,34.58,34.64,62390.0,33.8719,33.9404,33.8621,33.9208,62390.0
2022-11-28 10:40:00,34.63,34.67,34.62,34.64,35888.0,33.911,33.9502,33.9012,33.9208,35888.0
2022-11-28 10:45:00,34.64,34.71,34.63,34.7,34743.0,33.9208,33.9894,33.911,33.9796,34743.0
2022-11-28 10:50:00,34.7,34.7,34.6,34.62,38836.0,33.9796,33.9796,33.8817,33.9012,38836.0
2022-11-28 10:55:00,34.61,34.63,34.55,34.58,55067.0,33.8915,33.911,33.8327,33.8621,55067.0
2022-11-28 11:00:00,34.58,34.63,34.57,34.59,19531.0,33.8621,33.911,33.8523,33.8719,19531.0
2022-11-28 11:05:00,34.6,34.6,34.52,34.54,38603.0,33.8817,33.8817,33.8033,33.8229,38603.0
2022-11-28 11:10:00,34.54,34.54,34.43,34.49,65981.0,33.8229,33.8229,33.7152,33.7739,65981.0
2022-11-28 11:15:00,34.48,34.49,34.42,34.45,84904.0,33.7642,33.7739,33.7054,33.7348,84904.0
2022-11-28 11:20:00,34.44,34.44,34.38,34.43,45213.0,33.725,33.725,33.6662,33.7152,45213.0
2022-11-28 11:25:00,34.43,34.43,34.39,34.4,42327.0,33.7152,33.7152,33.676,33.6858,42327.0
2022-11-28 11:30:00,34.41,34.49,34.4,34.47,43890.0,33.6956,33.7739,33.6858,33.7544,43890.0
2022-11-28 11:35:00,34.48,34.56,34.47,34.52,34075.0,33.7642,33.8425,33.7544,33.8033,34075.0
2022-11-28 11:40:00,34.52,34.52,34.45,34.47,31258.0,33.8033,33.8033,33.7348,33.7544,31258.0
2022-11-28 11:45:00,34.47,34.49,34.46,34.48,16023.0,33.7544,33.7739,33.7446,33.7642,16023.0
2022-11-28 11:50:00,34.48,34.51,34.47,34.48,20506.0,33.7642,33.7935,33.7544,33.7642,20506.0
2022-11-28 11:55:00,34.48,34.53,34.47,34.51,15048.0,33.7642,33.8131,33.7544,33.7935,15048.0
2022-11-28 12:00:00,34.52,34.54,34.38,34.44,56316.0,33.8033,33.8229,33.6662,33.725,56316.0
2022-11-28 12:05:00,34.44,34.53,34.39,34.4,49503.0,33.725,33.8131,33.676,33.6858,49503.0
2022-11-28 12:10:00,34.39,34.4,34.33,34.33,53481.0,33.676,33.6858,33.6173,33.6173,53481.0
2022-11-28 12:15:00,34.33,34.38,34.33,34.36,33892.0,33.6173,33.6662,33.6173,33.6466,33892.0
2022-11-28 12:20:00,34.36,34.38,34.35,34.36,20863.0,33.6466,33.6662,33.6369,33.6466,20863.0
2022-11-28 12:25:00,34.35,34.38,34.33,34.37,27836.0,33.6369,33.6662,33.6173,33.6564,27836.0
2022-11-28 12:30:00,34.36,34.44,34.36,34.41,35755.0,33.6466,33.725,33.6466,33.6956,35755.0
2022-11-28 12:35:00,34.41,34.45,34.38,34.39,24451.0,33.6956,33.7348,33.6662,33.676,24451.0
2022-11-28 12:40:00,34.38,34.43,34.37,34.42,9097.0,33.6662,33.7152,33.6564,33.7054,9097.0
2022-11-28 12:45:00,34.42,34.44,34.36,34.38,44566.0,33.7054,33.725,33.6466,33.6662,44566.0
2022-11-28 12:50:00,34.39,34.39,34.28,34.29,44768.0,33.676,33.676,33.5683,33.5781,44768.0
2022-11-28 12:55:00,34.29,34.32,34.28,34.29,25847.0,33.5781,33.6075,33.5683,33.5781,25847.0
2022-11-28 13:00:00,34.3,34.32,34.28,34.3,22942.0,33.5879,33.6075,33.5683,33.5879,22942.0
2022-11-28 13:05:00,34.31,34.34,34.27,34.27,29153.0,33.5977,33.6271,33.5585,33.5585,29153.0
2022-11-28 13:10:00,34.28,34.32,34.25,34.31,47095.0,33.5683,33.6075,33.5389,33.5977,47095.0
2022-11-28 13:15:00,34.31,34.33,34.28,34.32,17580.0,33.5977,33.6173,33.5683,33.6075,17580.0
2022-11-28 13:20:00,34.32,34.34,34.3,34.32,13033.0,33.6075,33.6271,33.5879,33.6075,13033.0
2022-11-28 13:25:00,34.32,34.32,34.25,34.27,80937.0,33.6075,33.6075,33.5389,33.5585,80937.0
2022-11-28 13:30:00,34.27,34.29,34.23,34.25,57240.0,33.5585,33.5781,33.5193,33.5389,57240.0
2022-11-28 13:35:00,34.25,34.32,34.24,34.32,29153.0,33.5389,33.6075,33.5291,33.6075,29153.0
2022-11-28 13:40:00,34.31,34.35,34.29,34.3,31290.0,33.5977,33.6369,33.5781,33.5879,31290.0
2022-11-28 13:45:00,34.3,34.33,34.28,34.29,14374.0,33.5879,33.6173,33.5683,33.5781,14374.0
2022-11-28 13:50:00,34.29,34.29,34.25,34.27,15290.0,33.5781,33.5781,33.5389,33.5585,15290.0
2022-11-28 13:55:00,34.27,34.27,34.21,34.22,41466.0,33.5585,33.5585,33.4998,33.5096,41466.0
2022-11-28 14:00:00,34.23,34.24,34.16,34.2,73927.0,33.5193,33.5291,33.4508,33.49,73927.0
2022-11-28 14:05:00,34.2,34.22,34.18,34.19,11903.0,33.49,33.5096,33.4704,33.4802,11903.0
2022-11-28 14:10:00,34.18,34.23,34.18,34.22,18898.0,33.4704,33.5193,33.4704,33.5096,18898.0
2022-11-28 14:15:00,34.21,34.22,34.18,34.18,19613.0,33.4998,33.5096,33.4704,33.4704,19613.0
2022-11-28 14:20:00,34.17,34.18,34.12,34.15,34810.0,33.4606,33.4704,33.4116,33.441,34810.0
2022-11-28 14:25:00,34.14,34.16,34.13,34.16,23024.0,33.4312,33.4508,33.4214,33.4508,23024.0
2022-11-28 14:30:00,34.16,34.17,34.13,34.14,22829.0,33.4508,33.4606,33.4214,33.4312,22829.0
2022-11-28 14:35:00,34.15,34.18,34.14,34.17,22786.0,33.441,33.4704,33.4312,33.4606,22786.0
2022-11-28 14:40:00,34.17,34.19,34.14,34.15,29505.0,33.4606,33.4802,33.4312,33.441,29505.0
2022-11-28 14:45:00,34.14,34.17,34.13,34.15,19302.0,33.4312,33.4606,33.4214,33.441,19302.0
2022-11-28 14:50:00,34.15,34.17,34.13,34.16,31986.0,33.441,33.4606,33.4214,33.4508,31986.0
2022-11-28 14:55:00,34.16,34.16,34.1,34.11,25628.0,33.4508,33.4508,33.392,33.4018,25628.0
2022-11-28 15:00:00,34.11,34.14,34.09,34.12,32991.0,33.4018,33.4312,33.3823,33.4116,32991.0
2022-11-28 15:05:00,34.11,34.12,34.08,34.08,19745.0,33.4018,33.4116,33.3725,33.3725,19745.0
2022-11-28 15:10:00,34.09,34.09,34.04,34.05,29381.0,33.3823,33.3823,33.3333,33.3431,29381.0
2022-11-28 15:15:00,34.05,34.07,34.02,34.05,25044.0,33.3431,33.3627,33.3137,33.3431,25044.0
2022-11-28 15:20:00,34.06,34.07,34.01,34.04,34240.0,33.3529,33.3627,33.3039,33.3333,34240.0
2022-11-28 15:25:00,34.04,34.04,33.99,34.01,145138.0,33.3333,33.3333,33.2843,33.3039,145138.0
2022-11-28 15:30:00,34.01,34.01,33.96,34.0,45905.0,33.3039,33.3039,33.255,33.2941,45905.0
2022-11-28 15:35:00,34.0,34.03,33.99,34.0,57513.0,33.2941,33.3235,33.2843,33.2941,57513.0
2022-11-28 15:40:00,34.0,34.06,33.99,34.05,74035.0,33.2941,33.3529,33.2843,33.3431,74035.0
2022-11-28 15:45:00,34.05,34.05,33.92,33.93,119728.0,33.3431,33.3431,33.2158,33.2256,119728.0
2022-11-28 15:50:00,33.92,33.97,33.9,33.92,190460.0,33.2158,33.2647,33.1962,33.2158,190460.0
2022-11-28 15:55:00,33.91,33.94,33.87,33.88,563638.0,33.206,33.2354,33.1668,33.1766,563638.0
2022-11-29 09:30:00,34.02,34.16,34.02,34.15,179265.0,33.3137,33.4508,33.3137,33.441,179265.0
2022-11-29 09:35:00,34.14,34.16,33.96,33.96,62652.0,33.4312,33.4508,33.255,33.255,62652.0
2022-11-29 09:40:00,33.96,34.05,33.91,33.95,69420.0,33.255,33.3431,33.206,33.2452,69420.0
2022-11-29 09:45:00,33.94,34.07,33.93,34.02,107419.0,33.2354,33.3627,33.2256,33.3137,107419.0
2022-11-29 09:50:00,34.02,34.1,33.99,34.07,101434.0,33.3137,33.392,33.2843,33.3627,101434.0
2022-11-29 09:55:00,34.07,34.14,34.02,34.13,45641.0,33.3627,33.4312,33.3137,33.4214,45641.0
2022-11-29 10:00:00,34.13,34.14,34.05,34.12,31021.0,33.4214,33.4312,33.3431,33.4116,31021.0
2022-11-29 10:05:00,34.12,34.14,34.07,34.07,69708.0,33.4116,33.4312,33.3627,33.3627,69708.0
2022-11-29 10:10:00,34.08,34.1,34.04,34.05,33009.0,33.3725,33.392,33.3333,33.3431,33009.0
2022-11-29 10:15:00,34.05,34.11,34.03,34.05,35643.0,33.3431,33.4018,33.3235,33.3431,35643.0
2022-11-29 10:20:00,34.05,34.11,34.04,34.08,24373.0,33.3431,33.4018,33.3333,33.3725,24373.0
2022-11-29 10:25:00,34.08,34.19,34.07,34.18,118680.0,33.3725,33.4802,33.3627,33.4704,118680.0
2022-11-29 10:30:00,34.16,34.25,34.15,34.18,58407.0,33.4508,33.5389,33.441,33.4704,58407.0
2022-11-29 10:35:00,34.17,34.21,34.16,34.17,26760.0,33.4606,33.4998,33.4508,33.4606,26760.0
2022-11-29 10:40:00,34.17,34.2,34.12,34.13,22420.0,33.4606,33.49,33.4116,33.4214,22420.0
2022-11-29 10:45:00,34.14,34.16,34.1,34.14,21607.0,33.4312,33.4508,33.392,33.4312,21607.0
2022-11-29 10:50:00,34.13,34.14,34.06,34.14,62669.0,33.4214,33.4312,33.3529,33.4312,62669.0
2022-11-29 10:55:00,34.13,34.22,34.13,34.18,36098.0,33.4214,33.5096,33.4214,33.4704,36098.0
2022-11-29 11:00:00,34.18,34.21,34.1,34.13,39546.0,33.4704,33.4998,33.392,33.4214,39546.0
2022-11-29 11:05:00,34.12,34.14,33.99,34.0,43035.0,33.4116,33.4312,33.2843,33.2941,43035.0
2022-11-29 11:10:00,34.0,34.06,34.0,34.02,41446.0,33.2941,33.3529,33.2941,33.3137,41446.0
2022-11-29 11:15:00,34.01,34.02,33.96,33.97,26953.0,33.3039,33.3137,33.255,33.2647,26953.0
2022-11-29 11:20:00,33.96,34.0,33.93,33.98,30989.0,33.255,33.2941,33.2256,33.2745,30989.0
2022-11-29 11:25:00,33.97,34.0,33.91,33.95,32171.0,33.2647,33.2941,33.206,33.2452,32171.0
2022-11-29 11:30:00,33.95,33.99,33.93,33.95,135629.0,33.2452,33.2843,33.2256,33.2452,135629.0
2022-11-29 11:35:00,33.95,33.97,33.91,33.94,55968.0,33.2452,33.2647,33.206,33.2354,55968.0
2022-11-29 11:40:00,33.95,33.95,33.88,33.91,39761.0,33.2452,33.2452,33.1766,33.206,39761.0
2022-11-29 11:45:00,33.92,33.94,33.9,33.93,16095.0,33.2158,33.2354,33.1962,33.2256,16095.0
2022-11-29 11:50:00,33.94,34.02,33.93,34.02,34511.0,33.2354,33.3137,33.2256,33.3137,34511.0
2022-11-29 11:55:00,34.02,34.05,33.99,34.05,37115.0,33.3137,33.3431,33.2843,33.3431,37115.0
2022-11-29 12:00:00,34.04,34.06,34.02,34.03,31948.0,33.3333,33.3529,33.3137,33.3235,31948.0
2022-11-29 12:05:00,34.04,34.09,34.04,34.06,18640.0,33.3333,33.3823,33.3333,33.3529,18640.0
2022-11-29 12:10:00,34.06,34.07,34.03,34.07,19037.0,33.3529,33.3627,33.3235,33.3627,19037.0
2022-11-29 12:15:00,34.07,34.07,34.02,34.06,20571.0,33.3627,33.3627,33.3137,33.3529,20571.0
2022-11-29 12:20:00,34.06,34.07,34.04,34.05,28237.0,33.3529,33.3627,33.3333,33.3431,28237.0
2022-11-29 12:25:00,34.05,34.07,34.01,34.03,21612.0,33.3431,33.3627,33.3039,33.3235,21612.0
2022-11-29 12:30:00,34.03,34.06,34.03,34.05,16730.0,33.3235,33.3529,33.3235,33.3431,16730.0
2022-11-29 12:35:00,34.06,34.12,34.04,34.11,38787.0,33.3529,33.4116,33.3333,33.4018,38787.0
2022-11-29 12:40:00,34.11,34.13,34.09,34.1,13603.0,33.4018,33.4214,33.3823,33.392,13603.0
2022-11-29 12:45:00,34.11,34.12,34.06,34.11,38321.0,33.4018,33.4116,33.3529,33.4018,38321.0
2022-11-29 12:50:00,34.12,34.15,34.11,34.14,20782.0,33.4116,33.441,33.4018,33.4312,20782.0
2022-11-29 12:55:00,34.15,34.18,34.13,34.15,28584.0,33.441,33.4704,33.4214,33.441,28584.0
2022-11-29 13:00:00,34.15,34.15,34.08,34.12,49220.0,33.441,33.441,33.3725,33.4116,49220.0
2022-11-29 13:05:00,34.12,34.13,34.1,34.11,9421.0,33.4116,33.4214,33.392,33.4018,9421.0
2022-11-29 13:10:00,34.12,34.15,34.11,34.15,16492.0,33.4116,33.441,33.4018,33.441,16492.0
2022-11-29 13:15:00,34.16,34.16,34.06,34.08,35635.0,33.4508,33.4508,33.3529,33.3725,35635.0
2022-11-29 13:20:00,34.08,34.14,34.08,34.14,27740.0,33.3725,33.4312,33.3725,33.4312,27740.0
2022-11-29 13:25:00,34.14,34.14,34.06,34.08,46684.0,33.4312,33.4312,33.3529,33.3725,46684.0
2022-11-29 13:30:00,34.09,34.14,34.08,34.14,32189.0,33.3823,33.4312,33.3725,33.4312,32189.0
2022-11-29 13:35:00,34.14,34.18,34.13,34.18,40881.0,33.4312,33.4704,33.4214,33.4704,40881.0
2022-11-29 13:40:00,34.18,34.26,34.17,34.26,91177.0,33.4704,33.5487,33.4606,33.5487,91177.0
2022-11-29 13:45:00,34.26,34.32,34.25,34.32,83833.0,33.5487,33.6075,33.5389,33.6075,83833.0
2022-11-29 13:50:00,34.32,34.36,34.31,34.36,199409.0,33.6075,33.6466,33.5977,33.6466,199409.0
2022-11-29 13:55:00,34.36,34.41,34.35,34.41,78488.0,33.6466,33.6956,33.6369,33.6956,78488.0
2022-11-29 14:00:00,34.41,34.55,34.4,34.55,172879.0,33.6956,33.8327,33.6858,33.8327,172879.0
2022-11-29 14:05:00,34.55,34.62,34.53,34.62,142355.0,33.8327,33.9012,33.8131,33.9012,142355.0
2022-11-29 14:10:00,34.62,34.73,34.61,34.72,127693.0,33.9012,34.009,33.8915,33.9992,127693.0
2022-11-29 14:15:00,34.72,34.72,34.6,34.6,127592.0,33.9992,33.9992,33.8817,33.8817,127592.0
2022-11-29 14:20:00,34.6,34.64,34.56,34.57,72097.0,33.8817,33.9208,33.8425,33.8523,72097.0
2022-11-29 14:25:00,34.57,34.59,34.52,34.54,78809.0,33.8523,33.8719,33.8033,33.8229,78809.0
2022-11-29 14:30:00,34.54,34.54,34.49,34.52,76704.0,33.8229,33.8229,33.7739,33.8033,76704.0
2022-11-29 14:35:00,34.53,34.55,34.5,34.5,64651.0,33.8131,33.8327,33.7837,33.7837,64651.0
2022-11-29 14:40:00,34.51,34.53,34.48,34.53,145175.0,33.7935,33.8131,33.7642,33.8131,145175.0
2022-11-29 14:45:00,34.53,34.56,34.49,34.55,70230.0,33.8131,33.8425,33.7739,33.8327,70230.0
2022-11-29 14:50:00,34.55,34.58,34.54,34.57,46760.0,33.8327,33.8621,33.8229,33.8523,46760.0
2022-11-29 14:55:00,34.57,34.61,34.56,34.61,61872.0,33.8523,33.8915,33.8425,33.8915,61872.0
2022-11-29 15:00:00,34.61,34.63,34.57,34.57,71582.0,33.8915,33.911,33.8523,33.8523,71582.0
2022-11-29 15:05:00,34.57,34.65,34.57,34.64,273635.0,33.8523,33.9306,33.8523,33.9208,273635.0
2022-11-29 15:10:00,34.64,34.64,34.58,34.61,38689.0,33.9208,33.9208,33.8621,33.8915,38689.0
2022-11-29 15:15:00,34.62,34.62,34.57,34.59,68904.0,33.9012,33.9012,33.8523,33.8719,68904.0
2022-11-29 15:20:00,34.58,34.65,34.58,34.59,80561.0,33.8621,33.9306,33.8621,33.8719,80561.0
2022-11-29 15:25:00,34.6,34.62,34.55,34.59,71876.0,33.8817,33.9012,33.8327,33.8719,71876.0
2022-11-29 15:30:00,34.59,34.66,34.58,34.65,84301.0,33.8719,33.9404,33.8621,33.9306,84301.0
2022-11-29 15:35:00,34.66,34.68,34.59,34.59,308736.0,33.9404,33.96,33.8719,33.8719,308736.0
2022-11-29 15:40:00,34.59,34.63,34.56,34.57,88649.0,33.8719,33.911,33.8425,33.8523,88649.0
2022-11-29 15:45:00,34.58,34.6,34.53,34.59,111249.0,33.8621,33.8817,33.8131,33.8719,111249.0
2022-11-29 15:50:00,34.6,34.61,34.56,34.58,149909.0,33.8817,33.8915,33.8425,33.8621,149909.0
2022-11-29 15:55:00,34.58,34.62,34.56,34.61,328746.0,33.8621,33.9012,33.8425,33.8915,328746.0
2022-11-30 09:30:00,34.51,34.62,34.39,34.57,138959.0,33.7935,33.9012,33.676,33.8523,138959.0
2022-11-30 09:35:00,34.56,34.6,34.37,34.44,103619.0,33.8425,33.8817,33.6564,33.725,103619.0
2022-11-30 09:40:00,34.44,34.45,34.34,34.43,62077.0,33.725,33.7348,33.6271,33.7152,62077.0
2022-11-30 09:45:00,34.43,34.45,34.29,34.3,56739.0,33.7152,33.7348,33.5781,33.5879,56739.0
2022-11-30 09:50:00,34.3,34.37,34.27,34.27,71799.0,33.5879,33.6564,33.5585,33.5585,71799.0
2022-11-30 09:55:00,34.27,34.35,34.26,34.26,49344.0,33.5585,33.6369,33.5487,33.5487,49344.0
2022-11-30 10:00:00,34.27,34.35,34.2,34.31,111554.0,33.5585,33.6369,33.49,33.5977,111554.0
2022-11-30 10:05:00,34.32,34.33,34.21,34.27,37964.0,33.6075,33.6173,33.4998,33.5585,37964.0
2022-11-30 10:10:00,34.28,34.38,34.27,34.37,35147.0,33.5683,33.6662,33.5585,33.6564,35147.0
2022-11-30 10:15:00,34.37,34.38,34.29,34.29,31857.0,33.6564,33.6662,33.5781,33.5781,31857.0
2022-11-30 10:20:00,34.29,34.32,34.25,34.31,28747.0,33.5781,33.6075,33.5389,33.5977,28747.0
2022-11-30 10:25:00,34.31,34.32,34.23,34.27,48831.0,33.5977,33.6075,33.5193,33.5585,48831.0
2022-11-30 10:30:00,34.28,34.3,34.23,34.28,44997.0,33.5683,33.5879,33.5193,33.5683,44997.0
2022-11-30 10:35:00,34.29,34.34,34.26,34.33,37210.0,33.5781,33.6271,33.5487,33.6173,37210.0
2022-11-30 10:40:00,34.34,34.43,34.34,34.4,50075.0,33.6271,33.7152,33.6271,33.6858,50075.0
2022-11-30 10:45:00,34.39,34.39,34.29,34.31,53570.0,33.676,33.676,33.5781,33.5977,53570.0
2022-11-30 10:50:00,34.3,34.35,34.27,34.32,24600.0,33.5879,33.6369,33.5585,33.6075,24600.0
2022-11-30 10:55:00,34.32,34.36,34.31,34.35,30670.0,33.6075,33.6466,33.5977,33.6369,30670.0
2022-11-30 11:00:00,34.35,34.42,34.35,34.36,37997.0,33.6369,33.7054,33.6369,33.6466,37997.0
2022-11-30 11:05:00,34.36,34.47,34.35,34.45,30254.0,33.6466,33.7544,33.6369,33.7348,30254.0
2022-11-30 11:10:00,34.45,34.54,34.44,34.51,49445.0,33.7348,33.8229,33.725,33.7935,49445.0
2022-11-30 11:15:00,34.51,34.52,34.47,34.52,34481.0,33.7935,33.8033,33.7544,33.8033,34481.0
2022-11-30 11:20:00,34.51,34.56,34.5,34.55,40892.0,33.7935,33.8425,33.7837,33.8327,40892.0
2022-11-30 11:25:00,34.55,34.57,34.52,34.54,30695.0,33.8327,33.8523,33.8033,33.8229,30695.0
2022-11-30 11:30:00,34.54,34.58,34.5,34.54,41074.0,33.8229,33.8621,33.7837,33.8229,41074.0
2022-11-30 11:35:00,34.55,34.55,34.51,34.55,31371.0,33.8327,33.8327,33.7935,33.8327,31371.0
2022-11-30 11:40:00,34.55,34.63,34.55,34.61,59072.0,33.8327,33.911,33.8327,33.8915,59072.0
2022-11-30 11:45:00,34.6,34.63,34.59,34.61,45112.0,33.8817,33.911,33.8719,33.8915,45112.0
2022-11-30 11:50:00,34.61,34.61,34.52,34.53,37436.0,33.8915,33.8915,33.8033,33.8131,37436.0
2022-11-30 11:55:00,34.52,34.59,34.51,34.59,27493.0,33.8033,33.8719,33.7935,33.8719,27493.0
2022-11-30 12:00:00,34.59,34.68,34.58,34.66,62353.0,33.8719,33.96,33.8621,33.9404,62353.0
2022-11-30 12:05:00,34.67,34.67,34.6,34.62,35010.0,33.9502,33.9502,33.8817,33.9012,35010.0
2022-11-30 12:10:00,34.63,34.63,34.57,34.58,17024.0,33.911,33.911,33.8523,33.8621,17024.0
2022-11-30 12:15:00,34.58,34.58,34.48,34.48,47757.0,33.8621,33.8621,33.7642,33.7642,47757.0
2022-11-30 12:20:00,34.48,34.48,34.41,34.47,31069.0,33.7642,33.7642,33.6956,33.7544,31069.0
2022-11-30 12:25:00,34.47,34.49,34.44,34.46,16762.0,33.7544,33.7739,33.725,33.7446,16762.0
2022-11-30 12:30:00,34.45,34.48,34.42,34.48,25652.0,33.7348,33.7642,33.7054,33.7642,25652.0
2022-11-30 12:35:00,34.47,34.48,34.38,34.4,37551.0,33.7544,33.7642,33.6662,33.6858,37551.0
2022-11-30 12:40:00,34.4,34.48,34.38,34.47,27551.0,33.6858,33.7642,33.6662,33.7544,27551.0
2022-11-30 12:45:00,34.48,34.49,34.45,34.47,17310.0,33.7642,33.7739,33.7348,33.7544,17310.0
2022-11-30 12:50:00,34.48,34.5,34.47,34.48,20299.0,33.7642,33.7837,33.7544,33.7642,20299.0
2022-11-30 12:55:00,34.48,34.51,34.44,34.45,24221.0,33.7642,33.7935,33.725,33.7348,24221.0
2022-11-30 13:00:00,34.45,34.47,34.43,34.47,10631.0,33.7348,33.7544,33.7152,33.7544,10631.0
2022-11-30 13:05:00,34.45,34.49,34.45,34.47,21117.0,33.7348,33.7739,33.7348,33.7544,21117.0
2022-11-30 13:10:00,34.47,34.47,34.41,34.41,15526.0,33.7544,33.7544,33.6956,33.6956,15526.0
2022-11-30 13:15:00,34.41,34.43,34.4,34.4,9468.0,33.6956,33.7152,33.6858,33.6858,9468.0
2022-11-30 13:20:00,34.4,34.42,34.39,34.41,8124.0,33.6858,33.7054,33.676,33.6956,8124.0
2022-11-30 13:25:00,34.41,34.42,34.38,34.41,29618.0,33.6956,33.7054,33.6662,33.6956,29618.0
2022-11-30 13:30:00,34.41,34.68,34.36,34.57,137235.0,33.6956,33.96,33.6466,33.8523,137235.0
2022-11-30 13:35:00,34.57,34.8,34.57,34.74,90900.0,33.8523,34.0775,33.8523,34.0188,90900.0
2022-11-30 13:40:00,34.75,34.81,34.68,34.73,82089.0,34.0285,34.0873,33.96,34.009,82089.0
2022-11-30 13:45:00,34.73,34.73,34.58,34.68,71793.0,34.009,34.009,33.8621,33.96,71793.0
2022-11-30 13:50:00,34.68,34.72,34.64,34.72,26011.0,33.96,33.9992,33.9208,33.9992,26011.0
2022-11-30 13:55:00,34.72,34.95,34.72,34.92,105874.0,33.9992,34.2244,33.9992,34.195,105874.0
2022-11-30 14:00:00,34.91,35.04,34.9,35.02,152763.0,34.1852,34.3125,34.1754,34.2929,152763.0
2022-11-30 14:05:00,35.02,35.08,34.96,34.97,65718.0,34.2929,34.3517,34.2342,34.244,65718.0
2022-11-30 14:10:00,34.96,35.0,34.93,34.97,50799.0,34.2342,34.2734,34.2048,34.244,50799.0
2022-11-30 14:15:00,34.98,35.11,34.98,35.1,72685.0,34.2538,34.3811,34.2538,34.3713,72685.0
2022-11-30 14:20:00,35.1,35.11,34.96,34.97,152842.0,34.3713,34.3811,34.2342,34.244,152842.0
2022-11-30 14:25:00,34.98,35.03,34.93,35.0,133093.0,34.2538,34.3027,34.2048,34.2734,133093.0
2022-11-30 14:30:00,35.01,35.02,34.94,34.98,63094.0,34.2832,34.2929,34.2146,34.2538,63094.0
2022-11-30 14:35:00,34.98,35.0,34.92,34.93,47159.0,34.2538,34.2734,34.195,34.2048,47159.0
2022-11-30 14:40:00,34.94,34.98,34.9,34.92,101918.0,34.2146,34.2538,34.1754,34.195,101918.0
2022-11-30 14:45:00,34.93,34.98,34.9,34.97,66296.0,34.2048,34.2538,34.1754,34.244,66296.0
2022-11-30 14:50:00,34.96,35.06,34.96,35.0,140505.0,34.2342,34.3321,34.2342,34.2734,140505.0
2022-11-30 14:55:00,35.0,35.07,34.99,35.05,78199.0,34.2734,34.3419,34.2636,34.3223,78199.0
2022-11-30 15:00:00,35.05,35.19,35.03,35.18,195942.0,34.3223,34.4594,34.3027,34.4496,195942.0
2022-11-30 15:05:00,35.18,35.19,35.11,35.13,78838.0,34.4496,34.4594,34.3811,34.4007,78838.0
2022-11-30 15:10:00,35.12,35.13,35.09,35.1,46411.0,34.3909,34.4007,34.3615,34.3713,46411.0
2022-11-30 15:15:00,35.11,35.21,35.1,35.21,121530.0,34.3811,34.479,34.3713,34.479,121530.0
2022-11-30 15:20:00,35.2,35.26,35.2,35.22,85826.0,34.4692,34.528,34.4692,34.4888,85826.0
2022-11-30 15:25:00,35.22,35.24,35.2,35.23,99026.0,34.4888,34.5084,34.4692,34.4986,99026.0
2022-11-30 15:30:00,35.23,35.31,35.21,35.3,88627.0,34.4986,34.5769,34.479,34.5671,88627.0
2022-11-30 15:35:00,35.3,35.34,35.25,35.27,141594.0,34.5671,34.6063,34.5182,34.5378,141594.0
2022-11-30 15:40:00,35.27,35.28,35.24,35.26,91119.0,34.5378,34.5475,34.5084,34.528,91119.0
2022-11-30 15:45:00,35.26,35.3,35.23,35.25,127441.0,34.528,34.5671,34.4986,34.5182,127441.0
2022-11-30 15:50:00,35.25,35.36,35.25,35.35,264381.0,34.5182,34.6259,34.5182,34.6161,264381.0
2022-11-30 15:55:00,35.34,35.38,35.3,35.38,372802.0,34.6063,34.6455,34.5671,34.6455,372802.0
2022-12-01 09:30:00,35.45,35.65,35.36,35.59,236981.0,34.714,34.9099,34.6259,34.8511,236981.0
2022-12-01 09:35:00,35.57,35.62,35.43,35.44,100099.0,34.8315,34.8805,34.6944,34.7042,100099.0
2022-12-01 09:40:00,35.42,35.5,35.38,35.39,76417.0,34.6846,34.763,34.6455,34.6553,76417.0
2022-12-01 09:45:00,35.38,35.5,35.36,35.44,75769.0,34.6455,34.763,34.6259,34.7042,75769.0
2022-12-01 09:50:00,35.44,35.6,35.43,35.59,86594.0,34.7042,34.8609,34.6944,34.8511,86594.0
2022-12-01 09:55:00,35.58,35.7,35.58,35.66,104205.0,34.8413,34.9588,34.8413,34.9197,104205.0
2022-12-01 10:00:00,35.67,35.74,35.57,35.61,207038.0,34.9294,34.998,34.8315,34.8707,207038.0
2022-12-01 10:05:00,35.6,35.6,35.46,35.48,47566.0,34.8609,34.8609,34.7238,34.7434,47566.0
2022-12-01 10:10:00,35.47,35.48,35.25,35.31,60802.0,34.7336,34.7434,34.5182,34.5769,60802.0
2022-12-01 10:15:00,35.32,35.33,35.22,35.23,49162.0,34.5867,34.5965,34.4888,34.4986,49162.0
2022-12-01 10:20:00,35.23,35.25,35.18,35.21,42227.0,34.4986,34.5182,34.4496,34.479,42227.0
2022-12-01 10:25:00,35.2,35.25,35.13,35.24,48444.0,34.4692,34.5182,34.4007,34.5084,48444.0
2022-12-01 10:30:00,35.25,35.26,35.18,35.21,40183.0,34.5182,34.528,34.4496,34.479,40183.0
2022-12-01 10:35:00,35.2,35.3,35.16,35.25,51235.0,34.4692,34.5671,34.43,34.5182,51235.0
2022-12-01 10:40:00,35.26,35.3,35.23,35.29,32701.0,34.528,34.5671,34.4986,34.5573,32701.0
2022-12-01 10:45:00,35.29,35.4,35.28,35.35,69606.0,34.5573,34.6651,34.5475,34.6161,69606.0
2022-12-01 10:50:00,35.34,35.44,35.33,35.4,55958.0,34.6063,34.7042,34.5965,34.6651,55958.0
2022-12-01 10:55:00,35.39,35.42,35.29,35.4,53822.0,34.6553,34.6846,34.5573,34.6651,53822.0
2022-12-01 11:00:00,35.4,35.42,35.34,35.37,32977.0,34.6651,34.6846,34.6063,34.6357,32977.0
2022-12-01 11:05:00,35.37,35.41,35.32,35.41,46045.0,34.6357,34.6748,34.5867,34.6748,46045.0
2022-12-01 11:10:00,35.4,35.41,35.31,35.34,42937.0,34.6651,34.6748,34.5769,34.6063,42937.0
2022-12-01 11:15:00,35.34,35.35,35.27,35.32,55955.0,34.6063,34.6161,34.5378,34.5867,55955.0
2022-12-01 11:20:00,35.31,35.38,35.3,35.31,46731.0,34.5769,34.6455,34.5671,34.5769,46731.0
2022-12-01 11:25:00,35.31,35.36,35.3,35.34,33360.0,34.5769,34.6259,34.5671,34.6063,33360.0
2022-12-01 11:30:00,35.34,35.43,35.33,35.43,50003.0,34.6063,34.6944,34.5965,34.6944,50003.0
2022-12-01 11:35:00,35.43,35.48,35.37,35.44,75686.0,34.6944,34.7434,34.6357,34.7042,75686.0
2022-12-01 11:40:00,35.44,35.48,35.4,35.44,54511.0,34.7042,34.7434,34.6651,34.7042,54511.0
2022-12-01 11:45:00,35.44,35.44,35.4,35.4,41108.0,34.7042,34.7042,34.6651,34.6651,41108.0
2022-12-01 11:50:00,35.41,35.46,35.39,35.42,37325.0,34.6748,34.7238,34.6553,34.6846,37325.0
2022-12-01 11:55:00,35.42,35.5,35.41,35.47,35152.0,34.6846,34.763,34.6748,34.7336,35152.0
2022-12-01 12:00:00,35.46,35.5,35.39,35.41,36492.0,34.7238,34.763,34.6553,34.6748,36492.0
2022-12-01 12:05:00,35.42,35.43,35.29,35.3,39414.0,34.6846,34.6944,34.5573,34.5671,39414.0
2022-12-01 12:10:00,35.3,35.37,35.28,35.34,50698.0,34.5671,34.6357,34.5475,34.6063,50698.0
2022-12-01 12:15:00,35.34,35.38,35.3,35.31,54458.0,34.6063,34.6455,34.5671,34.5769,54458.0
2022-12-01 12:20:00,35.31,35.38,35.31,35.37,28831.0,34.5769,34.6455,34.5769,34.6357,28831.0
2022-12-01 12:25:00,35.36,35.4,35.35,35.38,66334.0,34.6259,34.6651,34.6161,34.6455,66334.0
2022-12-01 12:30:00,35.38,35.43,35.35,35.39,84281.0,34.6455,34.6944,34.6161,34.6553,84281.0
2022-12-01 12:35:00,35.4,35.4,35.34,35.37,66875.0,34.6651,34.6651,34.6063,34.6357,66875.0
2022-12-01 12:40:00,35.36,35.37,35.25,35.27,49243.0,34.6259,34.6357,34.5182,34.5378,49243.0
2022-12-01 12:45:00,35.27,35.3,35.21,35.27,36976.0,34.5378,34.5671,34.479,34.5378,36976.0
2022-12-01 12:50:00,35.27,35.3,35.26,35.26,23664.0,34.5378,34.5671,34.528,34.528,23664.0
2022-12-01 12:55:00,35.26,35.29,35.22,35.25,25536.0,34.528,34.5573,34.4888,34.5182,25536.0
2022-12-01 13:00:00,35.26,35.27,35.23,35.24,28221.0,34.528,34.5378,34.4986,34.5084,28221.0
2022-12-01 13:05:00,35.25,35.3,35.23,35.27,33265.0,34.5182,34.5671,34.4986,34.5378,33265.0
2022-12-01 13:10:00,35.27,35.29,35.24,35.24,36458.0,34.5378,34.5573,34.5084,34.5084,36458.0
2022-12-01 13:15:00,35.23,35.24,35.14,35.15,42975.0,34.4986,34.5084,34.4105,34.4202,42975.0
2022-12-01 13:20:00,35.14,35.16,35.12,35.15,24216.0,34.4105,34.43,34.3909,34.4202,24216.0
2022-12-01 13:25:00,35.15,35.19,35.1,35.11,17703.0,34.4202,34.4594,34.3713,34.3811,17703.0
2022-12-01 13:30:00,35.12,35.16,35.11,35.13,21863.0,34.3909,34.43,34.3811,34.4007,21863.0
2022-12-01 13:35:00,35.14,35.15,35.11,35.12,24724.0,34.4105,34.4202,34.3811,34.3909,24724.0
2022-12-01 13:40:00,35.13,35.19,35.12,35.19,28461.0,34.4007,34.4594,34.3909,34.4594,28461.0
2022-12-01 13:45:00,35.19,35.2,35.16,35.19,41183.0,34.4594,34.4692,34.43,34.4594,41183.0
2022-12-01 13:50:00,35.19,35.19,35.13,35.14,20816.0,34.4594,34.4594,34.4007,34.4105,20816.0
2022-12-01 13:55:00,35.15,35.18,35.13,35.16,25033.0,34.4202,34.4496,34.4007,34.43,25033.0
2022-12-01 14:00:00,35.17,35.17,35.11,35.12,21655.0,34.4398,34.4398,34.3811,34.3909,21655.0
2022-12-01 14:05:00,35.12,35.19,35.12,35.18,28184.0,34.3909,34.4594,34.3909,34.4496,28184.0
2022-12-01 14:10:00,35.18,35.24,35.18,35.23,22543.0,34.4496,34.5084,34.4496,34.4986,22543.0
2022-12-01 14:15:00,35.23,35.26,35.23,35.24,17132.0,34.4986,34.528,34.4986,34.5084,17132.0
2022-12-01 14:20:00,35.24,35.26,35.19,35.22,31571.0,34.5084,34.528,34.4594,34.4888,31571.0
2022-12-01 14:25:00,35.22,35.29,35.18,35.29,77482.0,34.4888,34.5573,34.4496,34.5573,77482.0
2022-12-01 14:30:00,35.28,35.29,35.23,35.24,38462.0,34.5475,34.5573,34.4986,34.5084,38462.0
2022-12-01 14:35:00,35.24,35.24,35.21,35.22,25316.0,34.5084,34.5084,34.479,34.4888,25316.0
2022-12-01 14:40:00,35.22,35.28,35.22,35.25,43679.0,34.4888,34.5475,34.4888,34.5182,43679.0
2022-12-01 14:45:00,35.23,35.3,35.23,35.3,37254.0,34.4986,34.5671,34.4986,34.5671,37254.0
2022-12-01 14:50:00,35.29,35.34,35.28,35.3,43225.0,34.5573,34.6063,34.5475,34.5671,43225.0
2022-12-01 14:55:00,35.3,35.31,35.26,35.3,49839.0,34.5671,34.5769,34.528,34.5671,49839.0
2022-12-01 15:00:00,35.3,35.3,35.27,35.3,38157.0,34.5671,34.5671,34.5378,34.5671,38157.0
2022-12-01 15:05:00,35.3,35.37,35.28,35.36,106149.0,34.5671,34.6357,34.5475,34.6259,106149.0
2022-12-01 15:10:00,35.34,35.36,35.33,35.34,71851.0,34.6063,34.6259,34.5965,34.6063,71851.0
2022-12-01 15:15:00,35.33,35.36,35.26,35.27,74350.0,34.5965,34.6259,34.528,34.5378,74350.0
2022-12-01 15:20:00,35.27,35.28,35.2,35.2,36995.0,34.5378,34.5475,34.4692,34.4692,36995.0
2022-12-01 15:25:00,35.2,35.27,35.2,35.26,42726.0,34.4692,34.5378,34.4692,34.528,42726.0
2022-12-01 15:30:00,35.25,35.28,35.21,35.23,73790.0,34.5182,34.5475,34.479,34.4986,73790.0
2022-12-01 15:35:00,35.23,35.29,35.22,35.29,60301.0,34.4986,34.5573,34.4888,34.5573,60301.0
2022-12-01 15:40:00,35.29,35.33,35.26,35.32,104737.0,34.5573,34.5965,34.528,34.5867,104737.0
2022-12-01 15:45:00,35.32,35.33,35.27,35.27,131088.0,34.5867,34.5965,34.5378,34.5378,131088.0
2022-12-01 15:50:00,35.28,35.34,35.27,35.28,170451.0,34.5475,34.6063,34.5378,34.5475,170451.0
2022-12-01 15:55:00,35.29,35.39,35.27,35.37,459235.0,34.5573,34.6553,34.5378,34.6357,459235.0
2022-12-02 09:30:00,35.0,35.12,34.88,34.92,263783.0,34.2734,34.3909,34.1559,34.195,263783.0
2022-12-02 09:35:00,34.94,35.03,34.88,34.96,106834.0,34.2146,34.3027,34.1559,34.2342,106834.0
2022-12-02 09:40:00,34.96,35.11,34.94,35.07,68840.0,34.2342,34.3811,34.2146,34.3419,68840.0
2022-12-02 09:45:00,35.07,35.18,35.02,35.11,100701.0,34.3419,34.4496,34.2929,34.3811,100701.0
2022-12-02 09:50:00,35.12,35.15,35.03,35.05,87124.0,34.3909,34.4202,34.3027,34.3223,87124.0
2022-12-02 09:55:00,35.05,35.16,35.05,35.16,99746.0,34.3223,34.43,34.3223,34.43,99746.0
2022-12-02 10:00:00,35.16,35.23,34.98,34.99,120150.0,34.43,34.4986,34.2538,34.2636,120150.0
2022-12-02 10:05:00,34.98,35.08,34.95,35.07,67384.0,34.2538,34.3517,34.2244,34.3419,67384.0
2022-12-02 10:10:00,35.06,35.16,35.05,35.14,57783.0,34.3321,34.43,34.3223,34.4105,57783.0
2022-12-02 10:15:00,35.14,35.15,35.07,35.08,51538.0,34.4105,34.4202,34.3419,34.3517,51538.0
2022-12-02 10:20:00,35.07,35.07,34.98,35.0,42355.0,34.3419,34.3419,34.2538,34.2734,42355.0
2022-12-02 10:25:00,35.01,35.03,34.96,35.01,37585.0,34.2832,34.3027,34.2342,34.2832,37585.0
2022-12-02 10:30:00,35.02,35.15,34.97,35.15,46844.0,34.2929,34.4202,34.244,34.4202,46844.0
2022-12-02 10:35:00,35.14,35.19,35.07,35.19,55349.0,34.4105,34.4594,34.3419,34.4594,55349.0
2022-12-02 10:40:00,35.19,35.27,35.18,35.21,97902.0,34.4594,34.5378,34.4496,34.479,97902.0
2022-12-02 10:45:00,35.2,35.21,35.13,35.16,50997.0,34.4692,34.479,34.4007,34.43,50997.0
2022-12-02 10:50:00,35.16,35.29,35.15,35.26,47586.0,34.43,34.5573,34.4202,34.528,47586.0
2022-12-02 10:55:00,35.25,35.26,35.19,35.19,73945.0,34.5182,34.528,34.4594,34.4594,73945.0
2022-12-02 11:00:00,35.19,35.24,35.15,35.17,42743.0,34.4594,34.5084,34.4202,34.4398,42743.0
2022-12-02 11:05:00,35.17,35.22,35.16,35.18,69699.0,34.4398,34.4888,34.43,34.4496,69699.0
2022-12-02 11:10:00,35.18,35.19,35.15,35.16,32188.0,34.4496,34.4594,34.4202,34.43,32188.0
2022-12-02 11:15:00,35.16,35.22,35.14,35.22,35883.0,34.43,34.4888,34.4105,34.4888,35883.0
2022-12-02 11:20:00,35.22,35.26,35.2,35.22,25297.0,34.4888,34.528,34.4692,34.4888,25297.0
2022-12-02 11:25:00,35.22,35.32,35.21,35.29,37863.0,34.4888,34.5867,34.479,34.5573,37863.0
2022-12-02 11:30:00,35.3,35.35,35.28,35.33,41688.0,34.5671,34.6161,34.5475,34.5965,41688.0
2022-12-02 11:35:00,35.33,35.37,35.31,35.34,30630.0,34.5965,34.6357,34.5769,34.6063,30630.0
2022-12-02 11:40:00,35.34,35.35,35.29,35.3,36930.0,34.6063,34.6161,34.5573,34.5671,36930.0
2022-12-02 11:45:00,35.31,35.33,35.27,35.3,52493.0,34.5769,34.5965,34.5378,34.5671,52493.0
2022-12-02 11:50:00,35.31,35.32,35.27,35.31,21307.0,34.5769,34.5867,34.5378,34.5769,21307.0
2022-12-02 11:55:00,35.31,35.31,35.26,35.27,31616.0,34.5769,34.5769,34.528,34.5378,31616.0
2022-12-02 12:00:00,35.27,35.32,35.25,35.28,34578.0,34.5378,34.5867,34.5182,34.5475,34578.0
2022-12-02 12:05:00,35.27,35.29,35.23,35.27,50358.0,34.5378,34.5573,34.4986,34.5378,50358.0
2022-12-02 12:10:00,35.27,35.35,35.26,35.34,35734.0,34.5378,34.6161,34.528,34.6063,35734.0
2022-12-02 12:15:00,35.34,35.35,35.28,35.29,75572.0,34.6063,34.6161,34.5475,34.5573,75572.0
2022-12-02 12:20:00,35.29,35.34,35.25,35.32,86964.0,34.5573,34.6063,34.5182,34.5867,86964.0
2022-12-02 12:25:00,35.32,35.4,35.31,35.31,83047.0,34.5867,34.6651,34.5769,34.5769,83047.0
2022-12-02 12:30:00,35.31,35.37,35.31,35.35,61458.0,34.5769,34.6357,34.5769,34.6161,61458.0
2022-12-02 12:35:00,35.36,35.37,35.28,35.29,34076.0,34.6259,34.6357,34.5475,34.5573,34076.0
2022-12-02 12:40:00,35.29,35.34,35.28,35.32,26438.0,34.5573,34.6063,34.5475,34.5867,26438.0
2022-12-02 12:45:00,35.32,35.39,35.32,35.38,35455.0,34.5867,34.6553,34.5867,34.6455,35455.0
2022-12-02 12:50:00,35.38,35.41,35.37,35.39,34094.0,34.6455,34.6748,34.6357,34.6553,34094.0
2022-12-02 12:55:00,35.39,35.42,35.36,35.37,31678.0,34.6553,34.6846,34.6259,34.6357,31678.0
2022-12-02 13:00:00,35.36,35.37,35.31,35.31,49548.0,34.6259,34.6357,34.5769,34.5769,49548.0
2022-12-02 13:05:00,35.31,35.34,35.29,35.32,38288.0,34.5769,34.6063,34.5573,34.5867,38288.0
2022-12-02 13:10:00,35.32,35.37,35.31,35.34,36184.0,34.5867,34.6357,34.5769,34.6063,36184.0
2022-12-02 13:15:00,35.34,35.38,35.32,35.33,49905.0,34.6063,34.6455,34.5867,34.5965,49905.0
2022-12-02 13:20:00,35.33,35.34,35.31,35.31,27393.0,34.5965,34.6063,34.5769,34.5769,27393.0
2022-12-02 13:25:00,35.31,35.35,35.29,35.34,40235.0,34.5769,34.6161,34.5573,34.6063,40235.0
2022-12-02 13:30:00,35.35,35.4,35.34,35.39,50465.0,34.6161,34.6651,34.6063,34.6553,50465.0
2022-12-02 13:35:00,35.39,35.39,35.35,35.37,28772.0,34.6553,34.6553,34.6161,34.6357,28772.0
2022-12-02 13:40:00,35.38,35.42,35.37,35.42,44622.0,34.6455,34.6846,34.6357,34.6846,44622.0
2022-12-02 13:45:00,35.43,35.46,35.4,35.44,68859.0,34.6944,34.7238,34.6651,34.7042,68859.0
2022-12-02 13:50:00,35.44,35.46,35.38,35.38,62151.0,34.7042,34.7238,34.6455,34.6455,62151.0
2022-12-02 13:55:00,35.38,35.4,35.37,35.4,25932.0,34.6455,34.6651,34.6357,34.6651,25932.0
2022-12-02 14:00:00,35.4,35.48,35.39,35.45,86075.0,34.6651,34.7434,34.6553,34.714,86075.0
2022-12-02 14:05:00,35.45,35.46,35.37,35.38,42728.0,34.714,34.7238,34.6357,34.6455,42728.0
2022-12-02 14:10:00,35.38,35.42,35.36,35.41,39773.0,34.6455,34.6846,34.6259,34.6748,39773.0
2022-12-02 14:15:00,35.41,35.47,35.41,35.46,42846.0,34.6748,34.7336,34.6748,34.7238,42846.0
2022-12-02 14:20:00,35.47,35.47,35.43,35.47,40122.0,34.7336,34.7336,34.6944,34.7336,40122.0
2022-12-02 14:25:00,35.47,35.48,35.45,35.47,33649.0,34.7336,34.7434,34.714,34.7336,33649.0
2022-12-02 14:30:00,35.47,35.47,35.42,35.44,45826.0,34.7336,34.7336,34.6846,34.7042,45826.0
2022-12-02 14:35:00,35.43,35.45,35.4,35.45,60360.0,34.6944,34.714,34.6651,34.714,60360.0
2022-12-02 14:40:00,35.45,35.47,35.44,35.47,23010.0,34.714,34.7336,34.7042,34.7336,23010.0
2022-12-02 14:45:00,35.46,35.49,35.45,35.48,49866.0,34.7238,34.7532,34.714,34.7434,49866.0
2022-12-02 14:50:00,35.48,35.59,35.47,35.59,125630.0,34.7434,34.8511,34.7336,34.8511,125630.0
2022-12-02 14:55:00,35.59,35.63,35.58,35.59,77106.0,34.8511,34.8903,34.8413,34.8511,77106.0
2022-12-02 15:00:00,35.59,35.63,35.58,35.63,52017.0,34.8511,34.8903,34.8413,34.8903,52017.0
2022-12-02 15:05:00,35.63,35.65,35.6,35.65,78906.0,34.8903,34.9099,34.8609,34.9099,78906.0
2022-12-02 15:10:00,35.64,35.68,35.6,35.66,70173.0,34.9001,34.9392,34.8609,34.9197,70173.0
2022-12-02 15:15:00,35.66,35.69,35.62,35.66,48691.0,34.9197,34.949,34.8805,34.9197,48691.0
2022-12-02 15:20:00,35.67,35.69,35.64,35.65,52112.0,34.9294,34.949,34.9001,34.9099,52112.0
2022-12-02 15:25:00,35.65,35.69,35.63,35.64,78555.0,34.9099,34.949,34.8903,34.9001,78555.0
2022-12-02 15:30:00,35.64,35.65,35.57,35.59,122450.0,34.9001,34.9099,34.8315,34.8511,122450.0
2022-12-02 15:35:00,35.6,35.6,35.55,35.59,68122.0,34.8609,34.8609,34.8119,34.8511,68122.0
2022-12-02 15:40:00,35.59,35.59,35.56,35.58,66471.0,34.8511,34.8511,34.8217,34.8413,66471.0
2022-12-02 15:45:00,35.58,35.6,35.56,35.59,88792.0,34.8413,34.8609,34.8217,34.8511,88792.0
2022-12-02 15:50:00,35.59,35.65,35.57,35.62,197110.0,34.8511,34.9099,34.8315,34.8805,197110.0
2022-12-02 15:55:00,35.63,35.72,35.62,35.7,449851.0,34.8903,34.9784,34.8805,34.9588,449851.0
2022-12-05 09:30:00,35.73,36.01,35.68,35.95,500436.0,34.9882,35.2624,34.9392,35.2036,500436.0
2022-12-05 09:35:00,35.94,36.14,35.89,36.12,284700.0,35.1938,35.3897,35.1449,35.3701,284700.0
2022-12-05 09:40:00,36.12,36.18,35.99,36.09,197025.0,35.3701,35.4289,35.2428,35.3407,197025.0
2022-12-05 09:45:00,36.09,36.15,36.01,36.09,114718.0,35.3407,35.3995,35.2624,35.3407,114718.0
2022-12-05 09:50:00,36.09,36.2,36.08,36.17,175549.0,35.3407,35.4484,35.3309,35.4191,175549.0
2022-12-05 09:55:00,36.16,36.17,36.06,36.07,134469.0,35.4093,35.4191,35.3114,35.3211,134469.0
2022-12-05 10:00:00,36.06,36.07,35.91,36.06,207746.0,35.3114,35.3211,35.1645,35.3114,207746.0
2022-12-05 10:05:00,36.06,36.25,36.04,36.1,158292.0,35.3114,35.4974,35.2918,35.3505,158292.0
2022-12-05 10:10:00,36.1,36.2,36.08,36.17,61869.0,35.3505,35.4484,35.3309,35.4191,61869.0
2022-12-05 10:15:00,36.18,36.3,36.18,36.29,209753.0,35.4289,35.5464,35.4289,35.5366,209753.0
2022-12-05 10:20:00,36.29,36.45,36.28,36.4,268577.0,35.5366,35.6933,35.5268,35.6443,268577.0
2022-12-05 10:25:00,36.4,36.44,36.33,36.43,186578.0,35.6443,35.6835,35.5757,35.6737,186578.0
2022-12-05 10:30:00,36.43,36.54,36.39,36.54,321003.0,35.6737,35.7814,35.6345,35.7814,321003.0
2022-12-05 10:35:00,36.55,36.68,36.54,36.67,215736.0,35.7912,35.9185,35.7814,35.9087,215736.0
2022-12-05 10:40:00,36.66,36.69,36.56,36.57,134409.0,35.8989,35.9283,35.801,35.8108,134409.0
2022-12-05 10:45:00,36.58,36.59,36.47,36.5,119778.0,35.8206,35.8303,35.7128,35.7422,119778.0
2022-12-05 10:50:00,36.49,36.55,36.47,36.47,72970.0,35.7324,35.7912,35.7128,35.7128,72970.0
2022-12-05 10:55:00,36.47,36.56,36.45,36.53,92656.0,35.7128,35.801,35.6933,35.7716,92656.0
2022-12-05 11:00:00,36.53,36.61,36.51,36.6,131069.0,35.7716,35.8499,35.752,35.8401,131069.0
2022-12-05 11:05:00,36.61,36.75,36.59,36.72,448706.0,35.8499,35.987,35.8303,35.9577,448706.0
2022-12-05 11:10:00,36.71,36.88,36.71,36.83,286008.0,35.9479,36.1143,35.9479,36.0654,286008.0
2022-12-05 11:15:00,36.83,36.87,36.73,36.76,198730.0,36.0654,36.1045,35.9674,35.9968,198730.0
2022-12-05 11:20:00,36.75,36.77,36.66,36.68,175335.0,35.987,36.0066,35.8989,35.9185,175335.0
2022-12-05 11:25:00,36.69,36.77,36.65,36.68,97193.0,35.9283,36.0066,35.8891,35.9185,97193.0
2022-12-05 11:30:00,36.69,36.72,36.64,36.69,79901.0,35.9283,35.9577,35.8793,35.9283,79901.0
2022-12-05 11:35:00,36.68,36.68,36.58,36.65,98134.0,35.9185,35.9185,35.8206,35.8891,98134.0
2022-12-05 11:40:00,36.65,36.66,36.49,36.49,101895.0,35.8891,35.8989,35.7324,35.7324,101895.0
2022-12-05 11:45:00,36.5,36.52,36.37,36.4,85128.0,35.7422,35.7618,35.6149,35.6443,85128.0
2022-12-05 11:50:00,36.4,36.46,36.35,36.35,97626.0,35.6443,35.703,35.5953,35.5953,97626.0
2022-12-05 11:55:00,36.35,36.35,36.18,36.19,95079.0,35.5953,35.5953,35.4289,35.4387,95079.0
2022-12-05 12:00:00,36.18,36.22,36.11,36.11,55074.0,35.4289,35.468,35.3603,35.3603,55074.0
2022-12-05 12:05:00,36.12,36.19,36.12,36.19,58064.0,35.3701,35.4387,35.3701,35.4387,58064.0
2022-12-05 12:10:00,36.19,36.19,36.1,36.11,34863.0,35.4387,35.4387,35.3505,35.3603,34863.0
2022-12-05 12:15:00,36.11,36.19,36.1,36.19,80718.0,35.3603,35.4387,35.3505,35.4387,80718.0
2022-12-05 12:20:00,36.19,36.22,36.15,36.18,55791.0,35.4387,35.468,35.3995,35.4289,55791.0
2022-12-05 12:25:00,36.17,36.18,36.04,36.07,108532.0,35.4191,35.4289,35.2918,35.3211,108532.0
2022-12-05 12:30:00,36.07,36.11,35.95,35.95,112430.0,35.3211,35.3603,35.2036,35.2036,112430.0
2022-12-05 12:35:00,35.95,36.02,35.92,35.94,84476.0,35.2036,35.2722,35.1743,35.1938,84476.0
2022-12-05 12:40:00,35.94,36.03,35.93,35.98,150045.0,35.1938,35.282,35.1841,35.233,150045.0
2022-12-05 12:45:00,35.98,36.02,35.97,36.01,67941.0,35.233,35.2722,35.2232,35.2624,67941.0
2022-12-05 12:50:00,36.01,36.01,35.89,35.9,84996.0,35.2624,35.2624,35.1449,35.1547,84996.0
2022-12-05 12:55:00,35.9,35.92,35.86,35.89,49299.0,35.1547,35.1743,35.1155,35.1449,49299.0
2022-12-05 13:00:00,35.9,35.91,35.85,35.86,52706.0,35.1547,35.1645,35.1057,35.1155,52706.0
2022-12-05 13:05:00,35.86,35.9,35.81,35.82,62264.0,35.1155,35.1547,35.0665,35.0763,62264.0
2022-12-05 13:10:00,35.83,35.89,35.8,35.88,69091.0,35.0861,35.1449,35.0568,35.1351,69091.0
2022-12-05 13:15:00,35.89,35.9,35.82,35.83,31533.0,35.1449,35.1547,35.0763,35.0861,31533.0
2022-12-05 13:20:00,35.83,35.83,35.78,35.79,68711.0,35.0861,35.0861,35.0372,35.047,68711.0
2022-12-05 13:25:00,35.78,35.81,35.75,35.77,26846.0,35.0372,35.0665,35.0078,35.0274,26846.0
2022-12-05 13:30:00,35.76,35.84,35.73,35.83,57254.0,35.0176,35.0959,34.9882,35.0861,57254.0
2022-12-05 13:35:00,35.84,35.85,35.78,35.84,52854.0,35.0959,35.1057,35.0372,35.0959,52854.0
2022-12-05 13:40:00,35.84,35.85,35.77,35.8,76036.0,35.0959,35.1057,35.0274,35.0568,76036.0
2022-12-05 13:45:00,35.8,35.81,35.77,35.8,29638.0,35.0568,35.0665,35.0274,35.0568,29638.0
2022-12-05 13:50:00,35.8,35.83,35.78,35.8,48477.0,35.0568,35.0861,35.0372,35.0568,48477.0
2022-12-05 13:55:00,35.81,35.81,35.74,35.76,53628.0,35.0665,35.0665,34.998,35.0176,53628.0
2022-12-05 14:00:00,35.76,35.81,35.73,35.77,53111.0,35.0176,35.0665,34.9882,35.0274,53111.0
2022-12-05 14:05:00,35.78,35.8,35.75,35.79,52513.0,35.0372,35.0568,35.0078,35.047,52513.0
2022-12-05 14:10:00,35.79,35.87,35.77,35.84,62701.0,35.047,35.1253,35.0274,35.0959,62701.0
2022-12-05 14:15:00,35.84,35.87,35.79,35.8,89116.0,35.0959,35.1253,35.047,35.0568,89116.0
2022-12-05 14:20:00,35.8,35.8,35.72,35.73,89800.0,35.0568,35.0568,34.9784,34.9882,89800.0
2022-12-05 14:25:00,35.72,35.78,35.72,35.76,68384.0,34.9784,35.0372,34.9784,35.0176,68384.0
2022-12-05 14:30:00,35.77,35.79,35.71,35.72,68785.0,35.0274,35.047,34.9686,34.9784,68785.0
2022-12-05 14:35:00,35.71,35.76,35.69,35.72,75860.0,34.9686,35.0176,34.949,34.9784,75860.0
2022-12-05 14:40:00,35.72,35.74,35.69,35.73,31165.0,34.9784,34.998,34.949,34.9882,31165.0
2022-12-05 14:45:00,35.73,35.78,35.69,35.77,57063.0,34.9882,35.0372,34.949,35.0274,57063.0
2022-12-05 14:50:00,35.77,35.82,35.76,35.82,60460.0,35.0274,35.0763,35.0176,35.0763,60460.0
2022-12-05 14:55:00,35.82,35.87,35.79,35.86,64434.0,35.0763,35.1253,35.047,35.1155,64434.0
2022-12-05 15:00:00,35.86,35.93,35.85,35.91,72639.0,35.1155,35.1841,35.1057,35.1645,72639.0
2022-12-05 15:05:00,35.9,35.91,35.83,35.87,151019.0,35.1547,35.1645,35.0861,35.1253,151019.0
2022-12-05 15:10:00,35.86,35.86,35.81,35.83,141643.0,35.1155,35.1155,35.0665,35.0861,141643.0
2022-12-05 15:15:00,35.83,35.84,35.79,35.8,50704.0,35.0861,35.0959,35.047,35.0568,50704.0
2022-12-05 15:20:00,35.8,35.81,35.78,35.8,90061.0,35.0568,35.0665,35.0372,35.0568,90061.0
2022-12-05 15:25:00,35.8,35.8,35.69,35.7,86560.0,35.0568,35.0568,34.949,34.9588,86560.0
2022-12-05 15:30:00,35.7,35.79,35.69,35.76,119126.0,34.9588,35.047,34.949,35.0176,119126.0
2022-12-05 15:35:00,35.76,35.81,35.75,35.76,155693.0,35.0176,35.0665,35.0078,35.0176,155693.0
2022-12-05 15:40:00,35.76,35.8,35.73,35.79,182614.0,35.0176,35.0568,34.9882,35.047,182614.0
2022-12-05 15:45:00,35.78,35.79,35.72,35.77,221610.0,35.0372,35.047,34.9784,35.0274,221610.0
2022-12-05 15:50:00,35.77,35.8,35.72,35.77,367681.0,35.0274,35.0568,34.9784,35.0274,367681.0
2022-12-05 15:55:00,35.77,35.81,35.76,35.78,599121.0,35.0274,35.0665,35.0176,35.0372,599121.0
2022-12-06 09:30:00,35.9,36.24,35.88,36.18,248435.0,35.1547,35.4876,35.1351,35.4289,248435.0
2022-12-06 09:35:00,36.18,36.2,35.9,35.91,177361.0,35.4289,35.4484,35.1547,35.1645,177361.0
2022-12-06 09:40:00,35.92,35.97,35.82,35.84,94080.0,35.1743,35.2232,35.0763,35.0959,94080.0
2022-12-06 09:45:00,35.84,36.0,35.8,35.91,155126.0,35.0959,35.2526,35.0568,35.1645,155126.0
2022-12-06 09:50:00,35.9,35.93,35.87,35.91,64787.0,35.1547,35.1841,35.1253,35.1645,64787.0
2022-12-06 09:55:00,35.93,35.96,35.81,35.83,92109.0,35.1841,35.2134,35.0665,35.0861,92109.0
2022-12-06 10:00:00,35.82,35.85,35.76,35.8,93388.0,35.0763,35.1057,35.0176,35.0568,93388.0
2022-12-06 10:05:00,35.8,35.83,35.66,35.73,88802.0,35.0568,35.0861,34.9197,34.9882,88802.0
2022-12-06 10:10:00,35.73,35.73,35.57,35.62,72165.0,34.9882,34.9882,34.8315,34.8805,72165.0
2022-12-06 10:15:00,35.63,35.74,35.63,35.73,67172.0,34.8903,34.998,34.8903,34.9882,67172.0
2022-12-06 10:20:00,35.73,35.76,35.68,35.73,46396.0,34.9882,35.0176,34.9392,34.9882,46396.0
2022-12-06 10:25:00,35.73,35.79,35.7,35.71,43037.0,34.9882,35.047,34.9588,34.9686,43037.0
2022-12-06 10:30:00,35.72,35.76,35.65,35.67,47784.0,34.9784,35.0176,34.9099,34.9294,47784.0
2022-12-06 10:35:00,35.66,35.69,35.58,35.59,44114.0,34.9197,34.949,34.8413,34.8511,44114.0
2022-12-06 10:40:00,35.59,35.65,35.54,35.65,79305.0,34.8511,34.9099,34.8021,34.9099,79305.0
2022-12-06 10:45:00,35.65,35.71,35.63,35.69,35178.0,34.9099,34.9686,34.8903,34.949,35178.0
2022-12-06 10:50:00,35.69,35.72,35.68,35.71,44222.0,34.949,34.9784,34.9392,34.9686,44222.0
2022-12-06 10:55:00,35.71,35.74,35.69,35.7,40963.0,34.9686,34.998,34.949,34.9588,40963.0
2022-12-06 11:00:00,35.71,35.71,35.64,35.7,51531.0,34.9686,34.9686,34.9001,34.9588,51531.0
2022-12-06 11:05:00,35.69,35.74,35.65,35.68,46128.0,34.949,34.998,34.9099,34.9392,46128.0
2022-12-06 11:10:00,35.69,35.71,35.63,35.63,49012.0,34.949,34.9686,34.8903,34.8903,49012.0
2022-12-06 11:15:00,35.64,35.64,35.48,35.52,106009.0,34.9001,34.9001,34.7434,34.7826,106009.0
2022-12-06 11:20:00,35.52,35.61,35.51,35.6,46087.0,34.7826,34.8707,34.7728,34.8609,46087.0
2022-12-06 11:25:00,35.6,35.6,35.52,35.53,49595.0,34.8609,34.8609,34.7826,34.7924,49595.0
2022-12-06 11:30:00,35.53,35.62,35.53,35.6,38425.0,34.7924,34.8805,34.7924,34.8609,38425.0
2022-12-06 11:35:00,35.59,35.62,35.5,35.53,42784.0,34.8511,34.8805,34.763,34.7924,42784.0
2022-12-06 11:40:00,35.54,35.54,35.47,35.5,31172.0,34.8021,34.8021,34.7336,34.763,31172.0
2022-12-06 11:45:00,35.49,35.54,35.48,35.52,20011.0,34.7532,34.8021,34.7434,34.7826,20011.0
2022-12-06 11:50:00,35.51,35.53,35.41,35.42,37303.0,34.7728,34.7924,34.6748,34.6846,37303.0
2022-12-06 11:55:00,35.41,35.45,35.38,35.41,47580.0,34.6748,34.714,34.6455,34.6748,47580.0
2022-12-06 12:00:00,35.41,35.47,35.41,35.45,22776.0,34.6748,34.7336,34.6748,34.714,22776.0
2022-12-06 12:05:00,35.46,35.48,35.41,35.42,64246.0,34.7238,34.7434,34.6748,34.6846,64246.0
2022-12-06 12:10:00,35.43,35.43,35.35,35.38,43741.0,34.6944,34.6944,34.6161,34.6455,43741.0
2022-12-06 12:15:00,35.38,35.39,35.28,35.34,44672.0,34.6455,34.6553,34.5475,34.6063,44672.0
2022-12-06 12:20:00,35.34,35.39,35.33,35.35,50683.0,34.6063,34.6553,34.5965,34.6161,50683.0
2022-12-06 12:25:00,35.36,35.39,35.34,35.37,16150.0,34.6259,34.6553,34.6063,34.6357,16150.0
2022-12-06 12:30:00,35.37,35.42,35.35,35.41,23208.0,34.6357,34.6846,34.6161,34.6748,23208.0
2022-12-06 12:35:00,35.41,35.41,35.34,35.39,38440.0,34.6748,34.6748,34.6063,34.6553,38440.0
2022-12-06 12:40:00,35.4,35.41,35.36,35.39,73255.0,34.6651,34.6748,34.6259,34.6553,73255.0
2022-12-06 12:45:00,35.38,35.39,35.35,35.38,22304.0,34.6455,34.6553,34.6161,34.6455,22304.0
2022-12-06 12:50:00,35.37,35.43,35.36,35.4,47096.0,34.6357,34.6944,34.6259,34.6651,47096.0
2022-12-06 12:55:00,35.4,35.42,35.35,35.35,39481.0,34.6651,34.6846,34.6161,34.6161,39481.0
2022-12-06 13:00:00,35.36,35.38,35.32,35.33,81979.0,34.6259,34.6455,34.5867,34.5965,81979.0
2022-12-06 13:05:00,35.32,35.36,35.27,35.28,56555.0,34.5867,34.6259,34.5378,34.5475,56555.0
2022-12-06 13:10:00,35.28,35.33,35.25,35.33,39051.0,34.5475,34.5965,34.5182,34.5965,39051.0
2022-12-06 13:15:00,35.33,35.37,35.33,35.35,22550.0,34.5965,34.6357,34.5965,34.6161,22550.0
2022-12-06 13:20:00,35.34,35.37,35.33,35.34,33911.0,34.6063,34.6357,34.5965,34.6063,33911.0
2022-12-06 13:25:00,35.35,35.36,35.31,35.35,36997.0,34.6161,34.6259,34.5769,34.6161,36997.0
2022-12-06 13:30:00,35.35,35.36,35.28,35.29,73344.0,34.6161,34.6259,34.5475,34.5573,73344.0
2022-12-06 13:35:00,35.29,35.3,35.26,35.26,45792.0,34.5573,34.5671,34.528,34.528,45792.0
2022-12-06 13:40:00,35.25,35.35,35.24,35.35,78664.0,34.5182,34.6161,34.5084,34.6161,78664.0
2022-12-06 13:45:00,35.35,35.37,35.33,35.36,21457.0,34.6161,34.6357,34.5965,34.6259,21457.0
2022-12-06 13:50:00,35.35,35.36,35.25,35.25,33019.0,34.6161,34.6259,34.5182,34.5182,33019.0
2022-12-06 13:55:00,35.26,35.3,35.25,35.27,26652.0,34.528,34.5671,34.5182,34.5378,26652.0
2022-12-06 14:00:00,35.27,35.28,35.22,35.25,52074.0,34.5378,34.5475,34.4888,34.5182,52074.0
2022-12-06 14:05:00,35.25,35.27,35.2,35.25,76396.0,34.5182,34.5378,34.4692,34.5182,76396.0
2022-12-06 14:10:00,35.25,35.31,35.23,35.3,63907.0,34.5182,34.5769,34.4986,34.5671,63907.0
2022-12-06 14:15:00,35.29,35.38,35.29,35.34,50364.0,34.5573,34.6455,34.5573,34.6063,50364.0
2022-12-06 14:20:00,35.35,35.36,35.3,35.34,48970.0,34.6161,34.6259,34.5671,34.6063,48970.0
2022-12-06 14:25:00,35.34,35.35,35.3,35.33,45572.0,34.6063,34.6161,34.5671,34.5965,45572.0
2022-12-06 14:30:00,35.33,35.39,35.33,35.38,57012.0,34.5965,34.6553,34.5965,34.6455,57012.0
2022-12-06 14:35:00,35.38,35.38,35.29,35.34,67976.0,34.6455,34.6455,34.5573,34.6063,67976.0
2022-12-06 14:40:00,35.35,35.45,35.34,35.44,82755.0,34.6161,34.714,34.6063,34.7042,82755.0
2022-12-06 14:45:00,35.45,35.47,35.41,35.42,47177.0,34.714,34.7336,34.6748,34.6846,47177.0
2022-12-06 14:50:00,35.41,35.49,35.41,35.47,72051.0,34.6748,34.7532,34.6748,34.7336,72051.0
2022-12-06 14:55:00,35.48,35.48,35.44,35.45,45984.0,34.7434,34.7434,34.7042,34.714,45984.0
2022-12-06 15:00:00,35.45,35.57,35.45,35.57,111504.0,34.714,34.8315,34.714,34.8315,111504.0
2022-12-06 15:05:00,35.57,35.67,35.57,35.66,206761.0,34.8315,34.9294,34.8315,34.9197,206761.0
2022-12-06 15:10:00,35.66,35.74,35.62,35.74,219901.0,34.9197,34.998,34.8805,34.998,219901.0
2022-12-06 15:15:00,35.74,35.78,35.71,35.75,164657.0,34.998,35.0372,34.9686,35.0078,164657.0
2022-12-06 15:20:00,35.74,35.82,35.69,35.79,199775.0,34.998,35.0763,34.949,35.047,199775.0
2022-12-06 15:25:00,35.8,35.81,35.75,35.77,97039.0,35.0568,35.0665,35.0078,35.0274,97039.0
2022-12-06 15:30:00,35.78,35.92,35.78,35.89,185406.0,35.0372,35.1743,35.0372,35.1449,185406.0
2022-12-06 15:35:00,35.9,35.93,35.85,35.93,192703.0,35.1547,35.1841,35.1057,35.1841,192703.0
2022-12-06 15:40:00,35.93,36.01,35.89,35.98,208518.0,35.1841,35.2624,35.1449,35.233,208518.0
2022-12-06 15:45:00,35.97,36.02,35.94,35.98,239356.0,35.2232,35.2722,35.1938,35.233,239356.0
2022-12-06 15:50:00,35.98,36.02,35.93,35.95,311423.0,35.233,35.2722,35.1841,35.2036,311423.0
2022-12-06 15:55:00,35.95,36.0,35.88,35.93,621868.0,35.2036,35.2526,35.1351,35.1841,621868.0
2022-12-07 09:30:00,35.64,35.65,35.3,35.34,196977.0,34.9001,34.9099,34.5671,34.6063,196977.0
2022-12-07 09:35:00,35.35,35.45,35.29,35.42,169678.0,34.6161,34.714,34.5573,34.6846,169678.0
2022-12-07 09:40:00,35.42,35.52,35.36,35.41,132864.0,34.6846,34.7826,34.6259,34.6748,132864.0
2022-12-07 09:45:00,35.41,35.43,35.06,35.08,194929.0,34.6748,34.6944,34.3321,34.3517,194929.0
2022-12-07 09:50:00,35.08,35.15,34.9,34.91,127308.0,34.3517,34.4202,34.1754,34.1852,127308.0
2022-12-07 09:55:00,34.91,34.97,34.85,34.92,83452.0,34.1852,34.244,34.1265,34.195,83452.0
2022-12-07 10:00:00,34.91,34.93,34.77,34.89,107902.0,34.1852,34.2048,34.0481,34.1656,107902.0
2022-12-07 10:05:00,34.89,34.94,34.83,34.85,71341.0,34.1656,34.2146,34.1069,34.1265,71341.0
2022-12-07 10:10:00,34.85,34.9,34.71,34.8,321725.0,34.1265,34.1754,33.9894,34.0775,321725.0
2022-12-07 10:15:00,34.8,34.81,34.63,34.64,212967.0,34.0775,34.0873,33.911,33.9208,212967.0
2022-12-07 10:20:00,34.64,34.69,34.53,34.56,237471.0,33.9208,33.9698,33.8131,33.8425,237471.0
2022-12-07 10:25:00,34.56,34.66,34.51,34.64,219461.0,33.8425,33.9404,33.7935,33.9208,219461.0
2022-12-07 10:30:00,34.66,34.7,34.63,34.64,94650.0,33.9404,33.9796,33.911,33.9208,94650.0
2022-12-07 10:35:00,34.63,34.67,34.57,34.59,70840.0,33.911,33.9502,33.8523,33.8719,70840.0
2022-12-07 10:40:00,34.59,34.66,34.54,34.58,120564.0,33.8719,33.9404,33.8229,33.8621,120564.0
2022-12-07 10:45:00,34.58,34.61,34.53,34.58,75248.0,33.8621,33.8915,33.8131,33.8621,75248.0
2022-12-07 10:50:00,34.58,34.66,34.56,34.62,104335.0,33.8621,33.9404,33.8425,33.9012,104335.0
2022-12-07 10:55:00,34.62,34.65,34.56,34.61,110185.0,33.9012,33.9306,33.8425,33.8915,110185.0
2022-12-07 11:00:00,34.62,34.73,34.62,34.7,135423.0,33.9012,34.009,33.9012,33.9796,135423.0
2022-12-07 11:05:00,34.7,34.77,34.7,34.72,93525.0,33.9796,34.0481,33.9796,33.9992,93525.0
2022-12-07 11:10:00,34.71,34.73,34.63,34.65,56319.0,33.9894,34.009,33.911,33.9306,56319.0
2022-12-07 11:15:00,34.65,34.67,34.56,34.57,78674.0,33.9306,33.9502,33.8425,33.8523,78674.0
2022-12-07 11:20:00,34.57,34.57,34.38,34.39,160622.0,33.8523,33.8523,33.6662,33.676,160622.0
2022-12-07 11:25:00,34.39,34.48,34.38,34.48,85139.0,33.676,33.7642,33.6662,33.7642,85139.0
2022-12-07 11:30:00,34.47,34.5,34.43,34.45,59358.0,33.7544,33.7837,33.7152,33.7348,59358.0
2022-12-07 11:35:00,34.45,34.55,34.45,34.5,71393.0,33.7348,33.8327,33.7348,33.7837,71393.0
2022-12-07 11:40:00,34.5,34.55,34.47,34.5,36815.0,33.7837,33.8327,33.7544,33.7837,36815.0
2022-12-07 11:45:00,34.49,34.55,34.48,34.51,43539.0,33.7739,33.8327,33.7642,33.7935,43539.0
2022-12-07 11:50:00,34.5,34.51,34.42,34.43,181571.0,33.7837,33.7935,33.7054,33.7152,181571.0
2022-12-07 11:55:00,34.43,34.52,34.41,34.46,46045.0,33.7152,33.8033,33.6956,33.7446,46045.0
2022-12-07 12:00:00,34.46,34.48,34.38,34.39,45225.0,33.7446,33.7642,33.6662,33.676,45225.0
2022-12-07 12:05:00,34.39,34.43,34.36,34.43,99562.0,33.676,33.7152,33.6466,33.7152,99562.0
2022-12-07 12:10:00,34.42,34.45,34.37,34.41,83060.0,33.7054,33.7348,33.6564,33.6956,83060.0
2022-12-07 12:15:00,34.41,34.45,34.37,34.38,83495.0,33.6956,33.7348,33.6564,33.6662,83495.0
2022-12-07 12:20:00,34.38,34.42,34.33,34.38,173335.0,33.6662,33.7054,33.6173,33.6662,173335.0
2022-12-07 12:25:00,34.38,34.39,34.33,34.34,82118.0,33.6662,33.676,33.6173,33.6271,82118.0
2022-12-07 12:30:00,34.34,34.4,34.32,34.36,122374.0,33.6271,33.6858,33.6075,33.6466,122374.0
2022-12-07 12:35:00,34.36,34.45,34.36,34.44,102404.0,33.6466,33.7348,33.6466,33.725,102404.0
2022-12-07 12:40:00,34.44,34.52,34.44,34.5,71330.0,33.725,33.8033,33.725,33.7837,71330.0
2022-12-07 12:45:00,34.48,34.53,34.48,34.52,51530.0,33.7642,33.8131,33.7642,33.8033,51530.0
2022-12-07 12:50:00,34.53,34.59,34.52,34.58,130824.0,33.8131,33.8719,33.8033,33.8621,130824.0
2022-12-07 12:55:00,34.58,34.6,34.41,34.5,347108.0,33.8621,33.8817,33.6956,33.7837,347108.0
2022-12-07 13:00:00,34.51,34.61,34.5,34.55,159555.0,33.7935,33.8915,33.7837,33.8327,159555.0
2022-12-07 13:05:00,34.55,34.62,34.52,34.59,64374.0,33.8327,33.9012,33.8033,33.8719,64374.0
2022-12-07 13:10:00,34.59,34.66,34.54,34.62,178640.0,33.8719,33.9404,33.8229,33.9012,178640.0
2022-12-07 13:15:00,34.62,34.64,34.59,34.63,42101.0,33.9012,33.9208,33.8719,33.911,42101.0
2022-12-07 13:20:00,34.63,34.72,34.6,34.7,233380.0,33.911,33.9992,33.8817,33.9796,233380.0
2022-12-07 13:25:00,34.69,34.77,34.69,34.71,162860.0,33.9698,34.0481,33.9698,33.9894,162860.0
2022-12-07 13:30:00,34.7,34.77,34.69,34.74,72328.0,33.9796,34.0481,33.9698,34.0188,72328.0
2022-12-07 13:35:00,34.74,34.82,34.68,34.74,204711.0,34.0188,34.0971,33.96,34.0188,204711.0
2022-12-07 13:40:00,34.75,34.77,34.71,34.75,62505.0,34.0285,34.0481,33.9894,34.0285,62505.0
2022-12-07 13:45:00,34.75,34.77,34.72,34.73,49001.0,34.0285,34.0481,33.9992,34.009,49001.0
2022-12-07 13:50:00,34.73,34.75,34.66,34.66,66604.0,34.009,34.0285,33.9404,33.9404,66604.0
2022-12-07 13:55:00,34.66,34.76,34.66,34.75,64734.0,33.9404,34.0383,33.9404,34.0285,64734.0
2022-12-07 14:00:00,34.76,34.77,34.68,34.72,87306.0,34.0383,34.0481,33.96,33.9992,87306.0
2022-12-07 14:05:00,34.71,34.75,34.7,34.73,62194.0,33.9894,34.0285,33.9796,34.009,62194.0
2022-12-07 14:10:00,34.73,34.88,34.72,34.86,74051.0,34.009,34.1559,33.9992,34.1363,74051.0
2022-12-07 14:15:00,34.85,34.86,34.81,34.83,52471.0,34.1265,34.1363,34.0873,34.1069,52471.0
2022-12-07 14:20:00,34.83,34.85,34.78,34.8,79053.0,34.1069,34.1265,34.0579,34.0775,79053.0
2022-12-07 14:25:00,34.81,34.88,34.8,34.83,61570.0,34.0873,34.1559,34.0775,34.1069,61570.0
2022-12-07 14:30:00,34.83,34.87,34.79,34.84,70029.0,34.1069,34.1461,34.0677,34.1167,70029.0
2022-12-07 14:35:00,34.84,34.9,34.81,34.88,39174.0,34.1167,34.1754,34.0873,34.1559,39174.0
2022-12-07 14:40:00,34.88,34.89,34.77,34.77,88187.0,34.1559,34.1656,34.0481,34.0481,88187.0
2022-12-07 14:45:00,34.78,34.78,34.69,34.7,53023.0,34.0579,34.0579,33.9698,33.9796,53023.0
2022-12-07 14:50:00,34.7,34.71,34.64,34.66,88983.0,33.9796,33.9894,33.9208,33.9404,88983.0
2022-12-07 14:55:00,34.66,34.68,34.63,34.68,45400.0,33.9404,33.96,33.911,33.96,45400.0
2022-12-07 15:00:00,34.68,34.72,34.67,34.7,57707.0,33.96,33.9992,33.9502,33.9796,57707.0
2022-12-07 15:05:00,34.7,34.7,34.59,34.6,96332.0,33.9796,33.9796,33.8719,33.8817,96332.0
2022-12-07 15:10:00,34.6,34.61,34.54,34.55,64822.0,33.8817,33.8915,33.8229,33.8327,64822.0
2022-12-07 15:15:00,34.54,34.57,34.48,34.48,121370.0,33.8229,33.8523,33.7642,33.7642,121370.0
2022-12-07 15:20:00,34.48,34.53,34.44,34.5,91873.0,33.7642,33.8131,33.725,33.7837,91873.0
2022-12-07 15:25:00,34.49,34.5,34.45,34.5,105957.0,33.7739,33.7837,33.7348,33.7837,105957.0
2022-12-07 15:30:00,34.49,34.54,34.48,34.49,105779.0,33.7739,33.8229,33.7642,33.7739,105779.0
2022-12-07 15:35:00,34.48,34.49,34.4,34.45,122075.0,33.7642,33.7739,33.6858,33.7348,122075.0
2022-12-07 15:40:00,34.45,34.49,34.43,34.45,110496.0,33.7348,33.7739,33.7152,33.7348,110496.0
2022-12-07 15:45:00,34.44,34.47,34.4,34.43,165207.0,33.725,33.7544,33.6858,33.7152,165207.0
2022-12-07 15:50:00,34.44,34.46,34.31,34.32,370980.0,33.725,33.7446,33.5977,33.6075,370980.0
2022-12-07 15:55:00,34.32,34.36,34.29,34.32,556450.0,33.6075,33.6466,33.5781,33.6075,556450.0
2022-12-08 09:30:00,34.57,34.69,34.32,34.38,200831.0,33.8523,33.9698,33.6075,33.6662,200831.0
2022-12-08 09:35:00,34.38,34.58,34.37,34.56,72785.0,33.6662,33.8621,33.6564,33.8425,72785.0
2022-12-08 09:40:00,34.58,34.74,34.57,34.66,144807.0,33.8621,34.0188,33.8523,33.9404,144807.0
2022-12-08 09:45:00,34.66,34.67,34.51,34.54,112312.0,33.9404,33.9502,33.7935,33.8229,112312.0
2022-12-08 09:50:00,34.53,34.62,34.53,34.57,56864.0,33.8131,33.9012,33.8131,33.8523,56864.0
2022-12-08 09:55:00,34.58,34.58,34.41,34.49,107470.0,33.8621,33.8621,33.6956,33.7739,107470.0
2022-12-08 10:00:00,34.51,34.53,34.44,34.46,80241.0,33.7935,33.8131,33.725,33.7446,80241.0
2022-12-08 10:05:00,34.47,34.54,34.45,34.45,68047.0,33.7544,33.8229,33.7348,33.7348,68047.0
2022-12-08 10:10:00,34.46,34.54,34.45,34.49,34677.0,33.7446,33.8229,33.7348,33.7739,34677.0
2022-12-08 10:15:00,34.48,34.49,34.36,34.38,71724.0,33.7642,33.7739,33.6466,33.6662,71724.0
2022-12-08 10:20:00,34.38,34.38,34.32,34.35,43532.0,33.6662,33.6662,33.6075,33.6369,43532.0
2022-12-08 10:25:00,34.34,34.35,34.27,34.29,98748.0,33.6271,33.6369,33.5585,33.5781,98748.0
2022-12-08 10:30:00,34.29,34.44,34.28,34.39,71662.0,33.5781,33.725,33.5683,33.676,71662.0
2022-12-08 10:35:00,34.38,34.43,34.35,34.39,43213.0,33.6662,33.7152,33.6369,33.676,43213.0
2022-12-08 10:40:00,34.39,34.39,34.3,34.32,33465.0,33.676,33.676,33.5879,33.6075,33465.0
2022-12-08 10:45:00,34.32,34.32,34.26,34.3,50766.0,33.6075,33.6075,33.5487,33.5879,50766.0
2022-12-08 10:50:00,34.31,34.32,34.25,34.26,64263.0,33.5977,33.6075,33.5389,33.5487,64263.0
2022-12-08 10:55:00,34.26,34.31,34.23,34.23,109581.0,33.5487,33.5977,33.5193,33.5193,109581.0
2022-12-08 11:00:00,34.24,34.25,34.14,34.16,81127.0,33.5291,33.5389,33.4312,33.4508,81127.0
2022-12-08 11:05:00,34.15,34.17,34.05,34.05,95019.0,33.441,33.4606,33.3431,33.3431,95019.0
2022-12-08 11:10:00,34.05,34.12,34.04,34.07,116586.0,33.3431,33.4116,33.3333,33.3627,116586.0
2022-12-08 11:15:00,34.06,34.11,34.01,34.02,60358.0,33.3529,33.4018,33.3039,33.3137,60358.0
2022-12-08 11:20:00,34.02,34.07,33.94,33.95,137695.0,33.3137,33.3627,33.2354,33.2452,137695.0
2022-12-08 11:25:00,33.95,33.96,33.91,33.94,82210.0,33.2452,33.255,33.206,33.2354,82210.0
2022-12-08 11:30:00,33.95,34.05,33.94,34.02,63484.0,33.2452,33.3431,33.2354,33.3137,63484.0
2022-12-08 11:35:00,34.03,34.03,33.96,33.97,61291.0,33.3235,33.3235,33.255,33.2647,61291.0
2022-12-08 11:40:00,33.96,33.96,33.87,33.91,77933.0,33.255,33.255,33.1668,33.206,77933.0
2022-12-08 11:45:00,33.91,33.93,33.82,33.83,158251.0,33.206,33.2256,33.1179,33.1277,158251.0
2022-12-08 11:50:00,33.82,33.87,33.79,33.83,65962.0,33.1179,33.1668,33.0885,33.1277,65962.0
2022-12-08 11:55:00,33.83,33.83,33.72,33.74,48306.0,33.1277,33.1277,33.0199,33.0395,48306.0
2022-12-08 12:00:00,33.74,33.78,33.66,33.69,66340.0,33.0395,33.0787,32.9612,32.9906,66340.0
2022-12-08 12:05:00,33.7,33.74,33.68,33.72,71213.0,33.0003,33.0395,32.9808,33.0199,71213.0
2022-12-08 12:10:00,33.72,33.74,33.7,33.73,28182.0,33.0199,33.0395,33.0003,33.0297,28182.0
2022-12-08 12:15:00,33.72,33.73,33.63,33.65,60724.0,33.0199,33.0297,32.9318,32.9514,60724.0
2022-12-08 12:20:00,33.65,33.65,33.58,33.64,132415.0,32.9514,32.9514,32.8828,32.9416,132415.0
2022-12-08 12:25:00,33.64,33.65,33.54,33.55,62288.0,32.9416,32.9514,32.8437,32.8535,62288.0
2022-12-08 12:30:00,33.54,33.55,33.45,33.47,99969.0,32.8437,32.8535,32.7555,32.7751,99969.0
2022-12-08 12:35:00,33.47,33.47,33.37,33.38,71583.0,32.7751,32.7751,32.6772,32.687,71583.0
2022-12-08 12:40:00,33.38,33.39,33.32,33.33,85717.0,32.687,32.6968,32.6282,32.638,85717.0
2022-12-08 12:45:00,33.32,33.41,33.29,33.4,132829.0,32.6282,32.7164,32.5989,32.7066,132829.0
2022-12-08 12:50:00,33.4,33.49,33.39,33.48,101371.0,32.7066,32.7947,32.6968,32.7849,101371.0
2022-12-08 12:55:00,33.48,33.65,33.47,33.64,99281.0,32.7849,32.9514,32.7751,32.9416,99281.0
2022-12-08 13:00:00,33.64,33.79,33.64,33.78,142487.0,32.9416,33.0885,32.9416,33.0787,142487.0
2022-12-08 13:05:00,33.79,33.91,33.78,33.87,95231.0,33.0885,33.206,33.0787,33.1668,95231.0
2022-12-08 13:10:00,33.88,33.96,33.82,33.87,184229.0,33.1766,33.255,33.1179,33.1668,184229.0
2022-12-08 13:15:00,33.87,33.88,33.79,33.85,70083.0,33.1668,33.1766,33.0885,33.1472,70083.0
2022-12-08 13:20:00,33.84,33.85,33.72,33.73,102168.0,33.1374,33.1472,33.0199,33.0297,102168.0
2022-12-08 13:25:00,33.73,33.75,33.68,33.75,95592.0,33.0297,33.0493,32.9808,33.0493,95592.0
2022-12-08 13:30:00,33.75,33.79,33.74,33.76,73625.0,33.0493,33.0885,33.0395,33.0591,73625.0
2022-12-08 13:35:00,33.76,33.77,33.69,33.74,103897.0,33.0591,33.0689,32.9906,33.0395,103897.0
2022-12-08 13:40:00,33.74,33.78,33.72,33.76,45382.0,33.0395,33.0787,33.0199,33.0591,45382.0
2022-12-08 13:45:00,33.76,33.77,33.72,33.75,24947.0,33.0591,33.0689,33.0199,33.0493,24947.0
2022-12-08 13:50:00,33.75,33.75,33.65,33.66,73272.0,33.0493,33.0493,32.9514,32.9612,73272.0
2022-12-08 13:55:00,33.66,33.69,33.58,33.59,68708.0,32.9612,32.9906,32.8828,32.8926,68708.0
2022-12-08 14:00:00,33.58,33.59,33.49,33.5,83504.0,32.8828,32.8926,32.7947,32.8045,83504.0
2022-12-08 14:05:00,33.49,33.51,33.43,33.5,95521.0,32.7947,32.8143,32.736,32.8045,95521.0
2022-12-08 14:10:00,33.5,33.5,33.43,33.48,92884.0,32.8045,32.8045,32.736,32.7849,92884.0
2022-12-08 14:15:00,33.48,33.54,33.45,33.47,77376.0,32.7849,32.8437,32.7555,32.7751,77376.0
2022-12-08 14:20:00,33.47,33.51,33.46,33.5,45453.0,32.7751,32.8143,32.7653,32.8045,45453.0
2022-12-08 14:25:00,33.5,33.52,33.46,33.47,35888.0,32.8045,32.8241,32.7653,32.7751,35888.0
2022-12-08 14:30:00,33.47,33.48,33.41,33.43,57771.0,32.7751,32.7849,32.7164,32.736,57771.0
2022-12-08 14:35:00,33.42,33.5,33.41,33.48,44479.0,32.7262,32.8045,32.7164,32.7849,44479.0
2022-12-08 14:40:00,33.48,33.52,33.47,33.48,43693.0,32.7849,32.8241,32.7751,32.7849,43693.0
2022-12-08 14:45:00,33.48,33.51,33.43,33.44,39981.0,32.7849,32.8143,32.736,32.7457,39981.0
2022-12-08 14:50:00,33.44,33.46,33.4,33.46,40296.0,32.7457,32.7653,32.7066,32.7653,40296.0
2022-12-08 14:55:00,33.46,33.46,33.39,33.41,33280.0,32.7653,32.7653,32.6968,32.7164,33280.0
2022-12-08 15:00:00,33.41,33.46,33.37,33.43,89575.0,32.7164,32.7653,32.6772,32.736,89575.0
2022-12-08 15:05:00,33.43,33.43,33.36,33.36,97972.0,32.736,32.736,32.6674,32.6674,97972.0
2022-12-08 15:10:00,33.36,33.42,33.32,33.37,81887.0,32.6674,32.7262,32.6282,32.6772,81887.0
2022-12-08 15:15:00,33.37,33.43,33.33,33.41,67118.0,32.6772,32.736,32.638,32.7164,67118.0
2022-12-08 15:20:00,33.42,33.51,33.39,33.5,98342.0,32.7262,32.8143,32.6968,32.8045,98342.0
2022-12-08 15:25:00,33.5,33.59,33.5,33.58,158725.0,32.8045,32.8926,32.8045,32.8828,158725.0
2022-12-08 15:30:00,33.58,33.63,33.52,33.52,161295.0,32.8828,32.9318,32.8241,32.8241,161295.0
2022-12-08 15:35:00,33.52,33.58,33.5,33.55,99136.0,32.8241,32.8828,32.8045,32.8535,99136.0
2022-12-08 15:40:00,33.55,33.55,33.51,33.55,89673.0,32.8535,32.8535,32.8143,32.8535,89673.0
2022-12-08 15:45:00,33.55,33.58,33.44,33.45,218865.0,32.8535,32.8828,32.7457,32.7555,218865.0
2022-12-08 15:50:00,33.45,33.5,33.42,33.48,266443.0,32.7555,32.8045,32.7262,32.7849,266443.0
2022-12-08 15:55:00,33.48,33.54,33.48,33.54,478355.0,32.7849,32.8437,32.7849,32.8437,478355.0
2022-12-09 09:30:00,33.31,33.54,33.16,33.53,246215.0,32.6184,32.8437,32.4716,32.8339,246215.0
2022-12-09 09:35:00,33.54,33.56,33.41,33.48,90349.0,32.8437,32.8633,32.7164,32.7849,90349.0
2022-12-09 09:40:00,33.48,33.52,33.39,33.43,59458.0,32.7849,32.8241,32.6968,32.736,59458.0
2022-12-09 09:45:00,33.43,33.46,33.31,33.37,55490.0,32.736,32.7653,32.6184,32.6772,55490.0
2022-12-09 09:50:00,33.36,33.36,33.27,33.31,75606.0,32.6674,32.6674,32.5793,32.6184,75606.0
2022-12-09 09:55:00,33.31,33.41,33.3,33.41,44275.0,32.6184,32.7164,32.6087,32.7164,44275.0
2022-12-09 10:00:00,33.41,33.53,33.38,33.5,66803.0,32.7164,32.8339,32.687,32.8045,66803.0
2022-12-09 10:05:00,33.5,33.58,33.47,33.51,62308.0,32.8045,32.8828,32.7751,32.8143,62308.0
2022-12-09 10:10:00,33.52,33.52,33.39,33.42,44645.0,32.8241,32.8241,32.6968,32.7262,44645.0
2022-12-09 10:15:00,33.43,33.43,33.35,33.4,48979.0,32.736,32.736,32.6576,32.7066,48979.0
2022-12-09 10:20:00,33.41,33.42,33.35,33.39,50132.0,32.7164,32.7262,32.6576,32.6968,50132.0
2022-12-09 10:25:00,33.39,33.42,33.35,33.41,47622.0,32.6968,32.7262,32.6576,32.7164,47622.0
2022-12-09 10:30:00,33.4,33.53,33.4,33.45,56860.0,32.7066,32.8339,32.7066,32.7555,56860.0
2022-12-09 10:35:00,33.45,33.54,33.41,33.52,61505.0,32.7555,32.8437,32.7164,32.8241,61505.0
2022-12-09 10:40:00,33.53,33.62,33.52,33.62,74364.0,32.8339,32.922,32.8241,32.922,74364.0
2022-12-09 10:45:00,33.63,33.63,33.58,33.6,75703.0,32.9318,32.9318,32.8828,32.9024,75703.0
2022-12-09 10:50:00,33.6,33.65,33.57,33.65,86894.0,32.9024,32.9514,32.873,32.9514,86894.0
2022-12-09 10:55:00,33.64,33.67,33.59,33.63,60726.0,32.9416,32.971,32.8926,32.9318,60726.0
2022-12-09 11:00:00,33.63,33.7,33.62,33.69,43175.0,32.9318,33.0003,32.922,32.9906,43175.0
2022-12-09 11:05:00,33.69,33.71,33.61,33.62,42881.0,32.9906,33.0101,32.9122,32.922,42881.0
2022-12-09 11:10:00,33.61,33.64,33.58,33.61,41043.0,32.9122,32.9416,32.8828,32.9122,41043.0
2022-12-09 11:15:00,33.62,33.67,33.62,33.64,51243.0,32.922,32.971,32.922,32.9416,51243.0
2022-12-09 11:20:00,33.63,33.68,33.61,33.68,36450.0,32.9318,32.9808,32.9122,32.9808,36450.0
2022-12-09 11:25:00,33.67,33.71,33.65,33.68,47676.0,32.971,33.0101,32.9514,32.9808,47676.0
2022-12-09 11:30:00,33.67,33.74,33.66,33.72,31426.0,32.971,33.0395,32.9612,33.0199,31426.0
2022-12-09 11:35:00,33.71,33.74,33.63,33.65,31786.0,33.0101,33.0395,32.9318,32.9514,31786.0
2022-12-09 11:40:00,33.65,33.68,33.6,33.68,37155.0,32.9514,32.9808,32.9024,32.9808,37155.0
2022-12-09 11:45:00,33.68,33.71,33.67,33.69,32347.0,32.9808,33.0101,32.971,32.9906,32347.0
2022-12-09 11:50:00,33.69,33.73,33.65,33.65,27860.0,32.9906,33.0297,32.9514,32.9514,27860.0
2022-12-09 11:55:00,33.66,33.69,33.64,33.66,22333.0,32.9612,32.9906,32.9416,32.9612,22333.0
2022-12-09 12:00:00,33.67,33.7,33.65,33.68,27892.0,32.971,33.0003,32.9514,32.9808,27892.0
2022-12-09 12:05:00,33.68,33.7,33.64,33.7,30924.0,32.9808,33.0003,32.9416,33.0003,30924.0
2022-12-09 12:10:00,33.69,33.77,33.69,33.77,65627.0,32.9906,33.0689,32.9906,33.0689,65627.0
2022-12-09 12:15:00,33.76,33.77,33.69,33.7,39410.0,33.0591,33.0689,32.9906,33.0003,39410.0
2022-12-09 12:20:00,33.7,33.71,33.66,33.71,20945.0,33.0003,33.0101,32.9612,33.0101,20945.0
2022-12-09 12:25:00,33.71,33.74,33.68,33.69,10758.0,33.0101,33.0395,32.9808,32.9906,10758.0
2022-12-09 12:30:00,33.68,33.79,33.67,33.77,38943.0,32.9808,33.0885,32.971,33.0689,38943.0
2022-12-09 12:35:00,33.77,33.81,33.76,33.8,47148.0,33.0689,33.1081,33.0591,33.0983,47148.0
2022-12-09 12:40:00,33.8,33.81,33.71,33.72,78304.0,33.0983,33.1081,33.0101,33.0199,78304.0
2022-12-09 12:45:00,33.72,33.74,33.7,33.71,39916.0,33.0199,33.0395,33.0003,33.0101,39916.0
2022-12-09 12:50:00,33.71,33.74,33.7,33.72,19938.0,33.0101,33.0395,33.0003,33.0199,19938.0
2022-12-09 12:55:00,33.72,33.76,33.7,33.74,24135.0,33.0199,33.0591,33.0003,33.0395,24135.0
2022-12-09 13:00:00,33.73,33.73,33.66,33.7,28699.0,33.0297,33.0297,32.9612,33.0003,28699.0
2022-12-09 13:05:00,33.7,33.7,33.64,33.66,31434.0,33.0003,33.0003,32.9416,32.9612,31434.0
2022-12-09 13:10:00,33.66,33.71,33.65,33.7,18659.0,32.9612,33.0101,32.9514,33.0003,18659.0
2022-12-09 13:15:00,33.7,33.73,33.69,33.7,39276.0,33.0003,33.0297,32.9906,33.0003,39276.0
2022-12-09 13:20:00,33.7,33.7,33.62,33.63,26333.0,33.0003,33.0003,32.922,32.9318,26333.0
2022-12-09 13:25:00,33.62,33.67,33.62,33.66,16237.0,32.922,32.971,32.922,32.9612,16237.0
2022-12-09 13:30:00,33.65,33.71,33.65,33.67,19773.0,32.9514,33.0101,32.9514,32.971,19773.0
2022-12-09 13:35:00,33.67,33.72,33.66,33.7,23247.0,32.971,33.0199,32.9612,33.0003,23247.0
2022-12-09 13:40:00,33.71,33.72,33.67,33.71,28918.0,33.0101,33.0199,32.971,33.0101,28918.0
2022-12-09 13:45:00,33.71,33.72,33.66,33.68,24723.0,33.0101,33.0199,32.9612,32.9808,24723.0
2022-12-09 13:50:00,33.69,33.71,33.67,33.68,16854.0,32.9906,33.0101,32.971,32.9808,16854.0
2022-12-09 13:55:00,33.68,33.68,33.65,33.68,33056.0,32.9808,32.9808,32.9514,32.9808,33056.0
2022-12-09 14:00:00,33.68,33.69,33.62,33.65,34703.0,32.9808,32.9906,32.922,32.9514,34703.0
2022-12-09 14:05:00,33.64,33.65,33.6,33.63,33154.0,32.9416,32.9514,32.9024,32.9318,33154.0
2022-12-09 14:10:00,33.62,33.67,33.61,33.66,30224.0,32.922,32.971,32.9122,32.9612,30224.0
2022-12-09 14:15:00,33.67,33.71,33.66,33.7,26109.0,32.971,33.0101,32.9612,33.0003,26109.0
2022-12-09 14:20:00,33.7,33.72,33.67,33.69,26290.0,33.0003,33.0199,32.971,32.9906,26290.0
2022-12-09 14:25:00,33.69,33.72,33.67,33.68,30066.0,32.9906,33.0199,32.971,32.9808,30066.0
2022-12-09 14:30:00,33.67,33.68,33.64,33.66,38363.0,32.971,32.9808,32.9416,32.9612,38363.0
2022-12-09 14:35:00,33.66,33.69,33.65,33.69,32134.0,32.9612,32.9906,32.9514,32.9906,32134.0
2022-12-09 14:40:00,33.69,33.69,33.62,33.65,28839.0,32.9906,32.9906,32.922,32.9514,28839.0
2022-12-09 14:45:00,33.65,33.72,33.64,33.72,36063.0,32.9514,33.0199,32.9416,33.0199,36063.0
2022-12-09 14:50:00,33.71,33.72,33.68,33.71,36165.0,33.0101,33.0199,32.9808,33.0101,36165.0
2022-12-09 14:55:00,33.71,33.73,33.69,33.71,37063.0,33.0101,33.0297,32.9906,33.0101,37063.0
2022-12-09 15:00:00,33.7,33.73,33.68,33.7,33890.0,33.0003,33.0297,32.9808,33.0003,33890.0
2022-12-09 15:05:00,33.7,33.72,33.66,33.68,37260.0,33.0003,33.0199,32.9612,32.9808,37260.0
2022-12-09 15:10:00,33.67,33.71,33.66,33.71,44376.0,32.971,33.0101,32.9612,33.0101,44376.0
2022-12-09 15:15:00,33.71,33.74,33.66,33.72,72409.0,33.0101,33.0395,32.9612,33.0199,72409.0
2022-12-09 15:20:00,33.71,33.74,33.7,33.72,49913.0,33.0101,33.0395,33.0003,33.0199,49913.0
2022-12-09 15:25:00,33.71,33.75,33.7,33.72,59627.0,33.0101,33.0493,33.0003,33.0199,59627.0
2022-12-09 15:30:00,33.72,33.76,33.7,33.72,88860.0,33.0199,33.0591,33.0003,33.0199,88860.0
2022-12-09 15:35:00,33.73,33.75,33.7,33.72,60172.0,33.0297,33.0493,33.0003,33.0199,60172.0
2022-12-09 15:40:00,33.72,33.74,33.7,33.73,105316.0,33.0199,33.0395,33.0003,33.0297,105316.0
2022-12-09 15:45:00,33.73,33.78,33.71,33.75,148748.0,33.0297,33.0787,33.0101,33.0493,148748.0
2022-12-09 15:50:00,33.75,33.81,33.7,33.8,200395.0,33.0493,33.1081,33.0003,33.0983,200395.0
2022-12-09 15:55:00,33.8,33.82,33.76,33.77,478054.0,33.0983,33.1179,33.0591,33.0689,478054.0
2022-12-12 09:30:00,33.69,33.8,33.61,33.7,175716.0,32.9906,33.0983,32.9122,33.0003,175716.0
2022-12-12 09:35:00,33.7,33.74,33.6,33.72,141494.0,33.0003,33.0395,32.9024,33.0199,141494.0
2022-12-12 09:40:00,33.73,33.88,33.69,33.88,84013.0,33.0297,33.1766,32.9906,33.1766,84013.0
2022-12-12 09:45:00,33.88,33.91,33.8,33.91,92299.0,33.1766,33.206,33.0983,33.206,92299.0
2022-12-12 09:50:00,33.91,33.92,33.82,33.87,52969.0,33.206,33.2158,33.1179,33.1668,52969.0
2022-12-12 09:55:00,33.87,33.89,33.81,33.86,43308.0,33.1668,33.1864,33.1081,33.157,43308.0
2022-12-12 10:00:00,33.86,33.95,33.83,33.95,56720.0,33.157,33.2452,33.1277,33.2452,56720.0
2022-12-12 10:05:00,33.95,34.01,33.94,33.96,58332.0,33.2452,33.3039,33.2354,33.255,58332.0
2022-12-12 10:10:00,33.95,34.03,33.92,33.94,53658.0,33.2452,33.3235,33.2158,33.2354,53658.0
2022-12-12 10:15:00,33.94,33.94,33.76,33.79,56060.0,33.2354,33.2354,33.0591,33.0885,56060.0
2022-12-12 10:20:00,33.8,33.96,33.79,33.95,56588.0,33.0983,33.255,33.0885,33.2452,56588.0
2022-12-12 10:25:00,33.95,33.96,33.91,33.91,51149.0,33.2452,33.255,33.206,33.206,51149.0
2022-12-12 10:30:00,33.92,33.99,33.85,33.99,82330.0,33.2158,33.2843,33.1472,33.2843,82330.0
2022-12-12 10:35:00,33.98,34.0,33.91,33.97,80608.0,33.2745,33.2941,33.206,33.2647,80608.0
2022-12-12 10:40:00,33.98,34.05,33.96,34.02,67656.0,33.2745,33.3431,33.255,33.3137,67656.0
2022-12-12 10:45:00,34.01,34.09,33.98,34.07,99376.0,33.3039,33.3823,33.2745,33.3627,99376.0
2022-12-12 10:50:00,34.07,34.17,34.03,34.16,84860.0,33.3627,33.4606,33.3235,33.4508,84860.0
2022-12-12 10:55:00,34.16,34.19,34.12,34.19,52732.0,33.4508,33.4802,33.4116,33.4802,52732.0
2022-12-12 11:00:00,34.19,34.19,34.11,34.17,94941.0,33.4802,33.4802,33.4018,33.4606,94941.0
2022-12-12 11:05:00,34.18,34.26,34.18,34.23,117774.0,33.4704,33.5487,33.4704,33.5193,117774.0
2022-12-12 11:10:00,34.23,34.23,34.14,34.17,78656.0,33.5193,33.5193,33.4312,33.4606,78656.0
2022-12-12 11:15:00,34.18,34.19,34.11,34.16,57652.0,33.4704,33.4802,33.4018,33.4508,57652.0
2022-12-12 11:20:00,34.17,34.2,34.16,34.17,61425.0,33.4606,33.49,33.4508,33.4606,61425.0
2022-12-12 11:25:00,34.17,34.21,34.14,34.18,72455.0,33.4606,33.4998,33.4312,33.4704,72455.0
2022-12-12 11:30:00,34.18,34.18,34.04,34.09,82416.0,33.4704,33.4704,33.3333,33.3823,82416.0
2022-12-12 11:35:00,34.1,34.2,34.09,34.18,47607.0,33.392,33.49,33.3823,33.4704,47607.0
2022-12-12 11:40:00,34.18,34.2,34.12,34.15,53459.0,33.4704,33.49,33.4116,33.441,53459.0
2022-12-12 11:45:00,34.14,34.21,34.1,34.16,171570.0,33.4312,33.4998,33.392,33.4508,171570.0
2022-12-12 11:50:00,34.16,34.25,34.16,34.22,49606.0,33.4508,33.5389,33.4508,33.5096,49606.0
2022-12-12 11:55:00,34.22,34.33,34.21,34.33,36485.0,33.5096,33.6173,33.4998,33.6173,36485.0
2022-12-12 12:00:00,34.32,34.42,34.32,34.4,71833.0,33.6075,33.7054,33.6075,33.6858,71833.0
2022-12-12 12:05:00,34.39,34.4,34.29,34.31,44634.0,33.676,33.6858,33.5781,33.5977,44634.0
2022-12-12 12:10:00,34.32,34.34,34.29,34.32,39922.0,33.6075,33.6271,33.5781,33.6075,39922.0
2022-12-12 12:15:00,34.32,34.43,34.31,34.42,34048.0,33.6075,33.7152,33.5977,33.7054,34048.0
2022-12-12 12:20:00,34.42,34.43,34.33,34.34,38509.0,33.7054,33.7152,33.6173,33.6271,38509.0
2022-12-12 12:25:00,34.34,34.39,34.33,34.37,41386.0,33.6271,33.676,33.6173,33.6564,41386.0
2022-12-12 12:30:00,34.37,34.37,34.27,34.3,49881.0,33.6564,33.6564,33.5585,33.5879,49881.0
2022-12-12 12:35:00,34.3,34.4,34.29,34.4,37676.0,33.5879,33.6858,33.5781,33.6858,37676.0
2022-12-12 12:40:00,34.4,34.41,34.36,34.38,25165.0,33.6858,33.6956,33.6466,33.6662,25165.0
2022-12-12 12:45:00,34.38,34.41,34.37,34.38,28428.0,33.6662,33.6956,33.6564,33.6662,28428.0
2022-12-12 12:50:00,34.37,34.44,34.37,34.41,26902.0,33.6564,33.725,33.6564,33.6956,26902.0
2022-12-12 12:55:00,34.42,34.45,34.39,34.4,45715.0,33.7054,33.7348,33.676,33.6858,45715.0
2022-12-12 13:00:00,34.4,34.42,34.31,34.32,47735.0,33.6858,33.7054,33.5977,33.6075,47735.0
2022-12-12 13:05:00,34.32,34.38,34.31,34.38,31606.0,33.6075,33.6662,33.5977,33.6662,31606.0
2022-12-12 13:10:00,34.38,34.38,34.29,34.3,43372.0,33.6662,33.6662,33.5781,33.5879,43372.0
2022-12-12 13:15:00,34.3,34.41,34.29,34.4,22090.0,33.5879,33.6956,33.5781,33.6858,22090.0
2022-12-12 13:20:00,34.4,34.4,34.26,34.26,66429.0,33.6858,33.6858,33.5487,33.5487,66429.0
2022-12-12 13:25:00,34.26,34.26,34.19,34.2,75314.0,33.5487,33.5487,33.4802,33.49,75314.0
2022-12-12 13:30:00,34.2,34.25,34.19,34.23,37217.0,33.49,33.5389,33.4802,33.5193,37217.0
2022-12-12 13:35:00,34.24,34.3,34.24,34.3,23547.0,33.5291,33.5879,33.5291,33.5879,23547.0
2022-12-12 13:40:00,34.3,34.31,34.29,34.31,14996.0,33.5879,33.5977,33.5781,33.5977,14996.0
2022-12-12 13:45:00,34.3,34.34,34.29,34.34,24655.0,33.5879,33.6271,33.5781,33.6271,24655.0
2022-12-12 13:50:00,34.34,34.38,34.3,34.3,38057.0,33.6271,33.6662,33.5879,33.5879,38057.0
2022-12-12 13:55:00,34.3,34.33,34.28,34.31,31509.0,33.5879,33.6173,33.5683,33.5977,31509.0
2022-12-12 14:00:00,34.3,34.31,34.28,34.3,23884.0,33.5879,33.5977,33.5683,33.5879,23884.0
2022-12-12 14:05:00,34.3,34.32,34.28,34.32,23490.0,33.5879,33.6075,33.5683,33.6075,23490.0
2022-12-12 14:10:00,34.32,34.4,34.31,34.4,67433.0,33.6075,33.6858,33.5977,33.6858,67433.0
2022-12-12 14:15:00,34.41,34.42,34.33,34.34,47398.0,33.6956,33.7054,33.6173,33.6271,47398.0
2022-12-12 14:20:00,34.34,34.35,34.3,34.31,30410.0,33.6271,33.6369,33.5879,33.5977,30410.0
2022-12-12 14:25:00,34.3,34.36,34.3,34.34,38253.0,33.5879,33.6466,33.5879,33.6271,38253.0
2022-12-12 14:30:00,34.33,34.34,34.3,34.34,16113.0,33.6173,33.6271,33.5879,33.6271,16113.0
2022-12-12 14:35:00,34.34,34.35,34.3,34.3,26257.0,33.6271,33.6369,33.5879,33.5879,26257.0
2022-12-12 14:40:00,34.3,34.34,34.25,34.26,75066.0,33.5879,33.6271,33.5389,33.5487,75066.0
2022-12-12 14:45:00,34.25,34.27,34.22,34.26,57046.0,33.5389,33.5585,33.5096,33.5487,57046.0
2022-12-12 14:50:00,34.26,34.33,34.25,34.33,46748.0,33.5487,33.6173,33.5389,33.6173,46748.0
2022-12-12 14:55:00,34.33,34.34,34.3,34.32,30204.0,33.6173,33.6271,33.5879,33.6075,30204.0
2022-12-12 15:00:00,34.32,34.39,34.31,34.38,32580.0,33.6075,33.676,33.5977,33.6662,32580.0
2022-12-12 15:05:00,34.38,34.45,34.37,34.45,43438.0,33.6662,33.7348,33.6564,33.7348,43438.0
2022-12-12 15:10:00,34.45,34.47,34.43,34.44,67611.0,33.7348,33.7544,33.7152,33.725,67611.0
2022-12-12 15:15:00,34.44,34.49,34.43,34.47,74560.0,33.725,33.7739,33.7152,33.7544,74560.0
2022-12-12 15:20:00,34.48,34.57,34.46,34.57,91617.0,33.7642,33.8523,33.7446,33.8523,91617.0
2022-12-12 15:25:00,34.57,34.63,34.54,34.61,98768.0,33.8523,33.911,33.8229,33.8915,98768.0
2022-12-12 15:30:00,34.62,34.72,34.61,34.69,108414.0,33.9012,33.9992,33.8915,33.9698,108414.0
2022-12-12 15:35:00,34.69,34.74,34.68,34.73,95098.0,33.9698,34.0188,33.96,34.009,95098.0
2022-12-12 15:40:00,34.73,34.76,34.68,34.69,88130.0,34.009,34.0383,33.96,33.9698,88130.0
2022-12-12 15:45:00,34.68,34.74,34.66,34.69,143024.0,33.96,34.0188,33.9404,33.9698,143024.0
2022-12-12 15:50:00,34.69,34.77,34.68,34.73,199229.0,33.9698,34.0481,33.96,34.009,199229.0
2022-12-12 15:55:00,34.73,34.79,34.73,34.77,420209.0,34.009,34.0677,34.009,34.0481,420209.0
2022-12-13 09:30:00,35.52,35.72,35.29,35.35,381977.0,34.7826,34.9784,34.5573,34.6161,381977.0
2022-12-13 09:35:00,35.35,35.37,35.07,35.07,148116.0,34.6161,34.6357,34.3419,34.3419,148116.0
2022-12-13 09:40:00,35.07,35.09,34.91,34.91,188430.0,34.3419,34.3615,34.1852,34.1852,188430.0
2022-12-13 09:45:00,34.92,34.93,34.32,34.55,412513.0,34.195,34.2048,33.6075,33.8327,412513.0
2022-12-13 09:50:00,34.53,34.55,34.35,34.48,185869.0,33.8131,33.8327,33.6369,33.7642,185869.0
2022-12-13 09:55:00,34.49,34.49,34.23,34.23,201420.0,33.7739,33.7739,33.5193,33.5193,201420.0
2022-12-13 10:00:00,34.23,34.24,33.96,33.97,338707.0,33.5193,33.5291,33.255,33.2647,338707.0
2022-12-13 10:05:00,33.97,33.97,33.75,33.82,285692.0,33.2647,33.2647,33.0493,33.1179,285692.0
2022-12-13 10:10:00,33.83,33.89,33.74,33.79,270381.0,33.1277,33.1864,33.0395,33.0885,270381.0
2022-12-13 10:15:00,33.79,33.94,33.74,33.75,179644.0,33.0885,33.2354,33.0395,33.0493,179644.0
2022-12-13 10:20:00,33.76,33.77,33.53,33.54,216909.0,33.0591,33.0689,32.8339,32.8437,216909.0
2022-12-13 10:25:00,33.54,33.73,33.49,33.7,214930.0,32.8437,33.0297,32.7947,33.0003,214930.0
2022-12-13 10:30:00,33.71,33.75,33.57,33.73,96638.0,33.0101,33.0493,32.873,33.0297,96638.0
2022-12-13 10:35:00,33.73,33.77,33.46,33.47,127360.0,33.0297,33.0689,32.7653,32.7751,127360.0
2022-12-13 10:40:00,33.47,33.54,33.35,33.36,432090.0,32.7751,32.8437,32.6576,32.6674,432090.0
2022-12-13 10:45:00,33.36,33.47,33.29,33.3,159486.0,32.6674,32.7751,32.5989,32.6087,159486.0
2022-12-13 10:50:00,33.31,33.4,33.27,33.33,227853.0,32.6184,32.7066,32.5793,32.638,227853.0
2022-12-13 10:55:00,33.33,33.34,33.17,33.22,160444.0,32.638,32.6478,32.4814,32.5303,160444.0
2022-12-13 11:00:00,33.22,33.25,33.16,33.21,114789.0,32.5303,32.5597,32.4716,32.5205,114789.0
2022-12-13 11:05:00,33.22,33.24,33.12,33.13,128986.0,32.5303,32.5499,32.4324,32.4422,128986.0
2022-12-13 11:10:00,33.13,33.25,33.1,33.25,112510.0,32.4422,32.5597,32.4128,32.5597,112510.0
2022-12-13 11:15:00,33.24,33.26,33.16,33.17,99567.0,32.5499,32.5695,32.4716,32.4814,99567.0
2022-12-13 11:20:00,33.16,33.17,32.96,33.0,255172.0,32.4716,32.4814,32.2757,32.3149,255172.0
2022-12-13 11:25:00,33.0,33.19,32.98,33.17,198271.0,32.3149,32.5009,32.2953,32.4814,198271.0
2022-12-13 11:30:00,33.18,33.42,33.18,33.38,182814.0,32.4911,32.7262,32.4911,32.687,182814.0
2022-12-13 11:35:00,33.38,33.4,33.31,33.32,124244.0,32.687,32.7066,32.6184,32.6282,124244.0
2022-12-13 11:40:00,33.32,33.39,33.27,33.27,123220.0,32.6282,32.6968,32.5793,32.5793,123220.0
2022-12-13 11:45:00,33.27,33.3,33.16,33.19,108386.0,32.5793,32.6087,32.4716,32.5009,108386.0
2022-12-13 11:50:00,33.18,33.2,33.07,33.07,218391.0,32.4911,32.5107,32.3834,32.3834,218391.0
2022-12-13 11:55:00,33.07,33.11,33.03,33.05,99123.0,32.3834,32.4226,32.3443,32.3638,99123.0
2022-12-13 12:00:00,33.05,33.1,33.03,33.07,114899.0,32.3638,32.4128,32.3443,32.3834,114899.0
2022-12-13 12:05:00,33.06,33.19,33.04,33.12,87749.0,32.3736,32.5009,32.3541,32.4324,87749.0
2022-12-13 12:10:00,33.11,33.12,32.95,32.97,141380.0,32.4226,32.4324,32.2659,32.2855,141380.0
2022-12-13 12:15:00,32.97,32.98,32.9,32.91,95996.0,32.2855,32.2953,32.217,32.2268,95996.0
2022-12-13 12:20:00,32.91,33.01,32.91,32.98,78840.0,32.2268,32.3247,32.2268,32.2953,78840.0
2022-12-13 12:25:00,32.98,33.04,32.97,32.98,109505.0,32.2953,32.3541,32.2855,32.2953,109505.0
2022-12-13 12:30:00,32.98,32.98,32.83,32.9,192550.0,32.2953,32.2953,32.1484,32.217,192550.0
2022-12-13 12:35:00,32.9,33.01,32.86,32.98,97116.0,32.217,32.3247,32.1778,32.2953,97116.0
2022-12-13 12:40:00,32.98,33.03,32.93,33.01,94732.0,32.2953,32.3443,32.2463,32.3247,94732.0
2022-12-13 12:45:00,33.01,33.03,32.9,32.91,148900.0,32.3247,32.3443,32.217,32.2268,148900.0
2022-12-13 12:50:00,32.9,32.96,32.87,32.93,110142.0,32.217,32.2757,32.1876,32.2463,110142.0
2022-12-13 12:55:00,32.92,33.03,32.9,33.02,77936.0,32.2365,32.3443,32.217,32.3345,77936.0
2022-12-13 13:00:00,33.02,33.13,33.01,33.1,84381.0,32.3345,32.4422,32.3247,32.4128,84381.0
2022-12-13 13:05:00,33.11,33.11,33.03,33.05,60085.0,32.4226,32.4226,32.3443,32.3638,60085.0
2022-12-13 13:10:00,33.05,33.23,33.04,33.21,69012.0,32.3638,32.5401,32.3541,32.5205,69012.0
2022-12-13 13:15:00,33.22,33.24,33.12,33.18,211672.0,32.5303,32.5499,32.4324,32.4911,211672.0
2022-12-13 13:20:00,33.18,33.23,33.13,33.16,164304.0,32.4911,32.5401,32.4422,32.4716,164304.0
2022-12-13 13:25:00,33.16,33.17,33.05,33.06,131838.0,32.4716,32.4814,32.3638,32.3736,131838.0
2022-12-13 13:30:00,33.07,33.09,32.97,32.98,202600.0,32.3834,32.403,32.2855,32.2953,202600.0
2022-12-13 13:35:00,32.97,33.12,32.96,33.1,130651.0,32.2855,32.4324,32.2757,32.4128,130651.0
2022-12-13 13:40:00,33.1,33.12,33.0,33.06,69999.0,32.4128,32.4324,32.3149,32.3736,69999.0
2022-12-13 13:45:00,33.05,33.06,32.95,32.95,75152.0,32.3638,32.3736,32.2659,32.2659,75152.0
2022-12-13 13:50:00,32.95,32.95,32.83,32.83,95043.0,32.2659,32.2659,32.1484,32.1484,95043.0
2022-12-13 13:55:00,32.83,32.93,32.83,32.92,71171.0,32.1484,32.2463,32.1484,32.2365,71171.0
2022-12-13 14:00:00,32.93,32.97,32.87,32.94,74559.0,32.2463,32.2855,32.1876,32.2561,74559.0
2022-12-13 14:05:00,32.94,32.95,32.85,32.88,76046.0,32.2561,32.2659,32.168,32.1974,76046.0
2022-12-13 14:10:00,32.87,32.92,32.85,32.86,59417.0,32.1876,32.2365,32.168,32.1778,59417.0
2022-12-13 14:15:00,32.85,32.91,32.81,32.87,83222.0,32.168,32.2268,32.1288,32.1876,83222.0
2022-12-13 14:20:00,32.88,32.99,32.86,32.99,60078.0,32.1974,32.3051,32.1778,32.3051,60078.0
2022-12-13 14:25:00,32.98,33.0,32.95,33.0,58538.0,32.2953,32.3149,32.2659,32.3149,58538.0
2022-12-13 14:30:00,33.0,33.01,32.96,32.97,69816.0,32.3149,32.3247,32.2757,32.2855,69816.0
2022-12-13 14:35:00,32.96,33.05,32.95,33.04,63000.0,32.2757,32.3638,32.2659,32.3541,63000.0
2022-12-13 14:40:00,33.03,33.19,33.02,33.19,67790.0,32.3443,32.5009,32.3345,32.5009,67790.0
2022-12-13 14:45:00,33.19,33.22,33.15,33.18,104490.0,32.5009,32.5303,32.4618,32.4911,104490.0
2022-12-13 14:50:00,33.18,33.2,33.09,33.1,84813.0,32.4911,32.5107,32.403,32.4128,84813.0
2022-12-13 14:55:00,33.1,33.11,33.04,33.09,52723.0,32.4128,32.4226,32.3541,32.403,52723.0
2022-12-13 15:00:00,33.08,33.09,33.02,33.04,92053.0,32.3932,32.403,32.3345,32.3541,92053.0
2022-12-13 15:05:00,33.04,33.1,33.03,33.09,70590.0,32.3541,32.4128,32.3443,32.403,70590.0
2022-12-13 15:10:00,33.09,33.12,33.05,33.08,89910.0,32.403,32.4324,32.3638,32.3932,89910.0
2022-12-13 15:15:00,33.07,33.18,33.05,33.09,189727.0,32.3834,32.4911,32.3638,32.403,189727.0
2022-12-13 15:20:00,33.09,33.15,33.06,33.14,68092.0,32.403,32.4618,32.3736,32.452,68092.0
2022-12-13 15:25:00,33.15,33.2,33.12,33.2,78167.0,32.4618,32.5107,32.4324,32.5107,78167.0
2022-12-13 15:30:00,33.2,33.33,33.2,33.32,189496.0,32.5107,32.638,32.5107,32.6282,189496.0
2022-12-13 15:35:00,33.31,33.33,33.18,33.25,137966.0,32.6184,32.638,32.4911,32.5597,137966.0
2022-12-13 15:40:00,33.25,33.38,33.22,33.36,180197.0,32.5597,32.687,32.5303,32.6674,180197.0
2022-12-13 15:45:00,33.36,33.39,33.29,33.32,247983.0,32.6674,32.6968,32.5989,32.6282,247983.0
2022-12-13 15:50:00,33.31,33.44,33.31,33.43,340241.0,32.6184,32.7457,32.6184,32.736,340241.0
2022-12-13 15:55:00,33.43,33.44,33.34,33.39,678311.0,32.736,32.7457,32.6478,32.6968,678311.0
2022-12-14 09:30:00,34.65,34.78,34.21,34.63,2088408.0,33.9306,34.0579,33.4998,33.911,2088408.0
2022-12-14 09:35:00,34.64,34.64,34.13,34.15,784083.0,33.9208,33.9208,33.4214,33.441,784083.0
2022-12-14 09:40:00,34.15,34.18,33.97,34.08,549924.0,33.441,33.4704,33.2647,33.3725,549924.0
2022-12-14 09:45:00,34.06,34.3,34.01,34.17,500950.0,33.3529,33.5879,33.3039,33.4606,500950.0
2022-12-14 09:50:00,34.18,34.25,33.96,34.04,401507.0,33.4704,33.5389,33.255,33.3333,401507.0
2022-12-14 09:55:00,34.02,34.15,33.96,34.08,248265.0,33.3137,33.441,33.255,33.3725,248265.0
2022-12-14 10:00:00,34.07,34.21,33.87,33.93,546041.0,33.3627,33.4998,33.1668,33.2256,546041.0
2022-12-14 10:05:00,33.92,33.99,33.86,33.89,248204.0,33.2158,33.2843,33.157,33.1864,248204.0
2022-12-14 10:10:00,33.9,34.17,33.82,34.12,527216.0,33.1962,33.4606,33.1179,33.4116,527216.0
2022-12-14 10:15:00,34.12,34.51,34.11,34.3,1030221.0,33.4116,33.7935,33.4018,33.5879,1030221.0
2022-12-14 10:20:00,34.3,34.47,34.21,34.25,423834.0,33.5879,33.7544,33.4998,33.5389,423834.0
2022-12-14 10:25:00,34.25,34.52,34.19,34.48,424175.0,33.5389,33.8033,33.4802,33.7642,424175.0
2022-12-14 10:30:00,34.48,34.53,34.36,34.47,271690.0,33.7642,33.8131,33.6466,33.7544,271690.0
2022-12-14 10:35:00,34.46,34.77,34.45,34.57,508892.0,33.7446,34.0481,33.7348,33.8523,508892.0
2022-12-14 10:40:00,34.55,34.63,34.46,34.52,252093.0,33.8327,33.911,33.7446,33.8033,252093.0
2022-12-14 10:45:00,34.52,34.61,34.5,34.58,159594.0,33.8033,33.8915,33.7837,33.8621,159594.0
2022-12-14 10:50:00,34.58,34.64,34.56,34.64,163243.0,33.8621,33.9208,33.8425,33.9208,163243.0
2022-12-14 10:55:00,34.64,34.72,34.56,34.66,261246.0,33.9208,33.9992,33.8425,33.9404,261246.0
2022-12-14 11:00:00,34.66,34.76,34.6,34.63,303294.0,33.9404,34.0383,33.8817,33.911,303294.0
2022-12-14 11:05:00,34.61,34.69,34.53,34.54,175830.0,33.8915,33.9698,33.8131,33.8229,175830.0
2022-12-14 11:10:00,34.53,34.64,34.5,34.62,176928.0,33.8131,33.9208,33.7837,33.9012,176928.0
2022-12-14 11:15:00,34.62,34.62,34.5,34.56,195943.0,33.9012,33.9012,33.7837,33.8425,195943.0
2022-12-14 11:20:00,34.56,34.73,34.55,34.7,196519.0,33.8425,34.009,33.8327,33.9796,196519.0
2022-12-14 11:25:00,34.7,34.72,34.42,34.49,397040.0,33.9796,33.9992,33.7054,33.7739,397040.0
2022-12-14 11:30:00,34.49,34.5,34.44,34.46,182673.0,33.7739,33.7837,33.725,33.7446,182673.0
2022-12-14 11:35:00,34.46,34.5,34.35,34.38,388294.0,33.7446,33.7837,33.6369,33.6662,388294.0
2022-12-14 11:40:00,34.38,34.48,34.35,34.37,141129.0,33.6662,33.7642,33.6369,33.6564,141129.0
2022-12-14 11:45:00,34.36,34.36,34.16,34.22,248472.0,33.6466,33.6466,33.4508,33.5096,248472.0
2022-12-14 11:50:00,34.22,34.31,34.17,34.3,141909.0,33.5096,33.5977,33.4606,33.5879,141909.0
2022-12-14 11:55:00,34.29,34.29,34.18,34.22,63343.0,33.5781,33.5781,33.4704,33.5096,63343.0
2022-12-14 12:00:00,34.2,34.33,34.2,34.32,119301.0,33.49,33.6173,33.49,33.6075,119301.0
2022-12-14 12:05:00,34.32,34.38,34.24,34.28,97647.0,33.6075,33.6662,33.5291,33.5683,97647.0
2022-12-14 12:10:00,34.27,34.29,34.18,34.22,87662.0,33.5585,33.5781,33.4704,33.5096,87662.0
2022-12-14 12:15:00,34.23,34.27,34.2,34.2,65433.0,33.5193,33.5585,33.49,33.49,65433.0
2022-12-14 12:20:00,34.21,34.23,34.14,34.17,101173.0,33.4998,33.5193,33.4312,33.4606,101173.0
2022-12-14 12:25:00,34.17,34.21,34.14,34.18,93440.0,33.4606,33.4998,33.4312,33.4704,93440.0
2022-12-14 12:30:00,34.17,34.25,34.16,34.24,93617.0,33.4606,33.5389,33.4508,33.5291,93617.0
2022-12-14 12:35:00,34.24,34.31,34.23,34.27,47557.0,33.5291,33.5977,33.5193,33.5585,47557.0
2022-12-14 12:40:00,34.27,34.3,34.22,34.29,52002.0,33.5585,33.5879,33.5096,33.5781,52002.0
2022-12-14 12:45:00,34.29,34.29,34.23,34.24,43233.0,33.5781,33.5781,33.5193,33.5291,43233.0
2022-12-14 12:50:00,34.24,34.27,34.22,34.23,54413.0,33.5291,33.5585,33.5096,33.5193,54413.0
2022-12-14 12:55:00,34.23,34.28,34.22,34.26,51444.0,33.5193,33.5683,33.5096,33.5487,51444.0
2022-12-14 13:00:00,34.26,34.28,34.24,34.27,64579.0,33.5487,33.5683,33.5291,33.5585,64579.0
2022-12-14 13:05:00,34.27,34.32,34.19,34.22,96120.0,33.5585,33.6075,33.4802,33.5096,96120.0
2022-12-14 13:10:00,34.21,34.23,34.17,34.19,97394.0,33.4998,33.5193,33.4606,33.4802,97394.0
2022-12-14 13:15:00,34.19,34.26,34.17,34.26,101170.0,33.4802,33.5487,33.4606,33.5487,101170.0
2022-12-14 13:20:00,34.26,34.28,34.23,34.24,90804.0,33.5487,33.5683,33.5193,33.5291,90804.0
2022-12-14 13:25:00,34.24,34.27,34.2,34.22,40882.0,33.5291,33.5585,33.49,33.5096,40882.0
2022-12-14 13:30:00,34.23,34.36,34.23,34.35,128138.0,33.5193,33.6466,33.5193,33.6369,128138.0
2022-12-14 13:35:00,34.35,34.42,34.33,34.37,151480.0,33.6369,33.7054,33.6173,33.6564,151480.0
2022-12-14 13:40:00,34.37,34.4,34.33,34.38,82545.0,33.6564,33.6858,33.6173,33.6662,82545.0
2022-12-14 13:45:00,34.38,34.39,34.31,34.33,66363.0,33.6662,33.676,33.5977,33.6173,66363.0
2022-12-14 13:50:00,34.33,34.37,34.29,34.36,86313.0,33.6173,33.6564,33.5781,33.6466,86313.0
2022-12-14 13:55:00,34.36,34.38,34.3,34.31,67265.0,33.6466,33.6662,33.5879,33.5977,67265.0
2022-12-14 14:00:00,34.31,34.31,33.93,34.11,351352.0,33.5977,33.5977,33.2256,33.4018,351352.0
2022-12-14 14:05:00,34.1,34.16,33.94,34.0,175319.0,33.392,33.4508,33.2354,33.2941,175319.0
2022-12-14 14:10:00,34.02,34.18,34.01,34.12,174726.0,33.3137,33.4704,33.3039,33.4116,174726.0
2022-12-14 14:15:00,34.12,34.21,34.07,34.12,200316.0,33.4116,33.4998,33.3627,33.4116,200316.0
2022-12-14 14:20:00,34.12,34.16,34.07,34.15,93856.0,33.4116,33.4508,33.3627,33.441,93856.0
2022-12-14 14:25:00,34.15,34.22,34.13,34.17,234804.0,33.441,33.5096,33.4214,33.4606,234804.0
2022-12-14 14:30:00,34.16,34.16,33.75,33.78,218001.0,33.4508,33.4508,33.0493,33.0787,218001.0
2022-12-14 14:35:00,33.76,33.9,33.72,33.84,164559.0,33.0591,33.1962,33.0199,33.1374,164559.0
2022-12-14 14:40:00,33.85,34.09,33.8,34.01,165383.0,33.1472,33.3823,33.0983,33.3039,165383.0
2022-12-14 14:45:00,34.01,34.07,33.85,33.99,124443.0,33.3039,33.3627,33.1472,33.2843,124443.0
2022-12-14 14:50:00,34.0,34.04,33.86,33.95,113252.0,33.2941,33.3333,33.157,33.2452,113252.0
2022-12-14 14:55:00,33.96,34.05,33.9,34.04,119361.0,33.255,33.3431,33.1962,33.3333,119361.0
2022-12-14 15:00:00,34.04,34.24,34.01,34.18,171563.0,33.3333,33.5291,33.3039,33.4704,171563.0
2022-12-14 15:05:00,34.18,34.2,34.06,34.19,133323.0,33.4704,33.49,33.3529,33.4802,133323.0
2022-12-14 15:10:00,34.19,34.28,34.16,34.23,308474.0,33.4802,33.5683,33.4508,33.5193,308474.0
2022-12-14 15:15:00,34.23,34.24,34.09,34.18,201808.0,33.5193,33.5291,33.3823,33.4704,201808.0
2022-12-14 15:20:00,34.18,34.21,34.03,34.08,185176.0,33.4704,33.4998,33.3235,33.3725,185176.0
2022-12-14 15:25:00,34.08,34.1,33.92,33.93,156363.0,33.3725,33.392,33.2158,33.2256,156363.0
2022-12-14 15:30:00,33.93,34.02,33.88,34.0,249139.0,33.2256,33.3137,33.1766,33.2941,249139.0
2022-12-14 15:35:00,34.0,34.03,33.94,34.02,146578.0,33.2941,33.3235,33.2354,33.3137,146578.0
2022-12-14 15:40:00,34.01,34.17,34.0,34.16,180135.0,33.3039,33.4606,33.2941,33.4508,180135.0
2022-12-14 15:45:00,34.16,34.19,34.09,34.17,343477.0,33.4508,33.4802,33.3823,33.4606,343477.0
2022-12-14 15:50:00,34.17,34.39,34.16,34.34,555196.0,33.4606,33.676,33.4508,33.6271,555196.0
2022-12-14 15:55:00,34.34,34.35,34.29,34.31,547587.0,33.6271,33.6369,33.5781,33.5977,547587.0
2022-12-15 09:30:00,33.65,34.06,33.55,33.84,439536.0,32.9514,33.3529,32.8535,33.1374,439536.0
2022-12-15 09:35:00,33.84,34.0,33.65,33.92,234447.0,33.1374,33.2941,32.9514,33.2158,234447.0
2022-12-15 09:40:00,33.92,33.95,33.57,33.63,302871.0,33.2158,33.2452,32.873,32.9318,302871.0
2022-12-15 09:45:00,33.65,33.67,33.39,33.45,203675.0,32.9514,32.971,32.6968,32.7555,203675.0
2022-12-15 09:50:00,33.45,33.51,33.05,33.2,432848.0,32.7555,32.8143,32.3638,32.5107,432848.0
2022-12-15 09:55:00,33.2,33.23,32.98,33.08,377790.0,32.5107,32.5401,32.2953,32.3932,377790.0
2022-12-15 10:00:00,33.08,33.1,32.83,33.01,222941.0,32.3932,32.4128,32.1484,32.3247,222941.0
2022-12-15 10:05:00,33.02,33.08,32.9,33.01,118261.0,32.3345,32.3932,32.217,32.3247,118261.0
2022-12-15 10:10:00,33.0,33.03,32.86,32.87,124457.0,32.3149,32.3443,32.1778,32.1876,124457.0
2022-12-15 10:15:00,32.86,33.03,32.86,33.02,140723.0,32.1778,32.3443,32.1778,32.3345,140723.0
2022-12-15 10:20:00,33.02,33.04,32.85,32.88,120414.0,32.3345,32.3541,32.168,32.1974,120414.0
2022-12-15 10:25:00,32.89,33.03,32.88,32.99,148774.0,32.2072,32.3443,32.1974,32.3051,148774.0
2022-12-15 10:30:00,32.98,33.01,32.93,32.98,98795.0,32.2953,32.3247,32.2463,32.2953,98795.0
2022-12-15 10:35:00,32.98,33.2,32.97,33.19,179663.0,32.2953,32.5107,32.2855,32.5009,179663.0
2022-12-15 10:40:00,33.19,33.19,32.99,33.01,150862.0,32.5009,32.5009,32.3051,32.3247,150862.0
2022-12-15 10:45:00,33.01,33.11,32.97,33.04,144542.0,32.3247,32.4226,32.2855,32.3541,144542.0
2022-12-15 10:50:00,33.04,33.13,33.01,33.12,107142.0,32.3541,32.4422,32.3247,32.4324,107142.0
2022-12-15 10:55:00,33.13,33.17,33.02,33.16,98733.0,32.4422,32.4814,32.3345,32.4716,98733.0
2022-12-15 11:00:00,33.17,33.23,33.15,33.17,77000.0,32.4814,32.5401,32.4618,32.4814,77000.0
2022-12-15 11:05:00,33.17,33.22,33.13,33.2,72754.0,32.4814,32.5303,32.4422,32.5107,72754.0
2022-12-15 11:10:00,33.2,33.2,33.08,33.1,85405.0,32.5107,32.5107,32.3932,32.4128,85405.0
2022-12-15 11:15:00,33.11,33.12,33.02,33.1,97681.0,32.4226,32.4324,32.3345,32.4128,97681.0
2022-12-15 11:20:00,33.09,33.11,32.99,33.01,96607.0,32.403,32.4226,32.3051,32.3247,96607.0
2022-12-15 11:25:00,33.01,33.03,32.91,32.95,110282.0,32.3247,32.3443,32.2268,32.2659,110282.0
2022-12-15 11:30:00,32.94,32.97,32.88,32.93,109159.0,32.2561,32.2855,32.1974,32.2463,109159.0
2022-12-15 11:35:00,32.93,33.01,32.92,32.95,122742.0,32.2463,32.3247,32.2365,32.2659,122742.0
2022-12-15 11:40:00,32.95,33.01,32.94,32.95,57178.0,32.2659,32.3247,32.2561,32.2659,57178.0
2022-12-15 11:45:00,32.95,33.01,32.89,32.91,61357.0,32.2659,32.3247,32.2072,32.2268,61357.0
2022-12-15 11:50:00,32.92,32.95,32.89,32.9,58685.0,32.2365,32.2659,32.2072,32.217,58685.0
2022-12-15 11:55:00,32.91,32.97,32.88,32.95,56619.0,32.2268,32.2855,32.1974,32.2659,56619.0
2022-12-15 12:00:00,32.96,33.05,32.95,33.02,79522.0,32.2757,32.3638,32.2659,32.3345,79522.0
2022-12-15 12:05:00,33.03,33.08,33.0,33.05,93470.0,32.3443,32.3932,32.3149,32.3638,93470.0
2022-12-15 12:10:00,33.06,33.13,33.04,33.11,58066.0,32.3736,32.4422,32.3541,32.4226,58066.0
2022-12-15 12:15:00,33.11,33.19,33.08,33.17,63504.0,32.4226,32.5009,32.3932,32.4814,63504.0
2022-12-15 12:20:00,33.16,33.22,33.15,33.2,73615.0,32.4716,32.5303,32.4618,32.5107,73615.0
2022-12-15 12:25:00,33.19,33.25,33.19,33.25,108704.0,32.5009,32.5597,32.5009,32.5597,108704.0
2022-12-15 12:30:00,33.25,33.35,33.24,33.34,116193.0,32.5597,32.6576,32.5499,32.6478,116193.0
2022-12-15 12:35:00,33.34,33.38,33.25,33.28,112339.0,32.6478,32.687,32.5597,32.5891,112339.0
2022-12-15 12:40:00,33.28,33.29,33.22,33.23,52737.0,32.5891,32.5989,32.5303,32.5401,52737.0
2022-12-15 12:45:00,33.23,33.26,33.22,33.23,75480.0,32.5401,32.5695,32.5303,32.5401,75480.0
2022-12-15 12:50:00,33.23,33.26,33.18,33.23,63145.0,32.5401,32.5695,32.4911,32.5401,63145.0
2022-12-15 12:55:00,33.22,33.26,33.18,33.18,62078.0,32.5303,32.5695,32.4911,32.4911,62078.0
2022-12-15 13:00:00,33.19,33.2,33.11,33.12,52360.0,32.5009,32.5107,32.4226,32.4324,52360.0
2022-12-15 13:05:00,33.11,33.13,33.01,33.04,59188.0,32.4226,32.4422,32.3247,32.3541,59188.0
2022-12-15 13:10:00,33.04,33.16,33.04,33.16,77955.0,32.3541,32.4716,32.3541,32.4716,77955.0
2022-12-15 13:15:00,33.15,33.2,33.14,33.18,84513.0,32.4618,32.5107,32.452,32.4911,84513.0
2022-12-15 13:20:00,33.18,33.2,33.09,33.09,61581.0,32.4911,32.5107,32.403,32.403,61581.0
2022-12-15 13:25:00,33.09,33.16,33.07,33.15,35482.0,32.403,32.4716,32.3834,32.4618,35482.0
2022-12-15 13:30:00,33.15,33.17,33.12,33.14,33575.0,32.4618,32.4814,32.4324,32.452,33575.0
2022-12-15 13:35:00,33.15,33.27,33.15,33.24,67626.0,32.4618,32.5793,32.4618,32.5499,67626.0
2022-12-15 13:40:00,33.24,33.27,33.2,33.2,55441.0,32.5499,32.5793,32.5107,32.5107,55441.0
2022-12-15 13:45:00,33.2,33.28,33.2,33.26,54493.0,32.5107,32.5891,32.5107,32.5695,54493.0
2022-12-15 13:50:00,33.25,33.28,33.21,33.22,74338.0,32.5597,32.5891,32.5205,32.5303,74338.0
2022-12-15 13:55:00,33.23,33.26,33.17,33.2,68861.0,32.5401,32.5695,32.4814,32.5107,68861.0
2022-12-15 14:00:00,33.2,33.21,33.13,33.14,64138.0,32.5107,32.5205,32.4422,32.452,64138.0
2022-12-15 14:05:00,33.14,33.17,33.12,33.12,39162.0,32.452,32.4814,32.4324,32.4324,39162.0
2022-12-15 14:10:00,33.12,33.21,33.11,33.16,92219.0,32.4324,32.5205,32.4226,32.4716,92219.0
2022-12-15 14:15:00,33.16,33.17,33.12,33.13,53098.0,32.4716,32.4814,32.4324,32.4422,53098.0
2022-12-15 14:20:00,33.14,33.14,33.07,33.09,33951.0,32.452,32.452,32.3834,32.403,33951.0
2022-12-15 14:25:00,33.09,33.17,33.08,33.15,51720.0,32.403,32.4814,32.3932,32.4618,51720.0
2022-12-15 14:30:00,33.15,33.2,33.14,33.18,58149.0,32.4618,32.5107,32.452,32.4911,58149.0
2022-12-15 14:35:00,33.19,33.26,33.15,33.23,82858.0,32.5009,32.5695,32.4618,32.5401,82858.0
2022-12-15 14:40:00,33.23,33.28,33.21,33.27,46056.0,32.5401,32.5891,32.5205,32.5793,46056.0
2022-12-15 14:45:00,33.27,33.29,33.23,33.26,82187.0,32.5793,32.5989,32.5401,32.5695,82187.0
2022-12-15 14:50:00,33.26,33.33,33.21,33.32,112414.0,32.5695,32.638,32.5205,32.6282,112414.0
2022-12-15 14:55:00,33.32,33.39,33.29,33.37,117688.0,32.6282,32.6968,32.5989,32.6772,117688.0
2022-12-15 15:00:00,33.37,33.43,33.35,33.4,144613.0,32.6772,32.736,32.6576,32.7066,144613.0
2022-12-15 15:05:00,33.4,33.46,33.4,33.44,65944.0,32.7066,32.7653,32.7066,32.7457,65944.0
2022-12-15 15:10:00,33.44,33.46,33.38,33.4,100649.0,32.7457,32.7653,32.687,32.7066,100649.0
2022-12-15 15:15:00,33.39,33.42,33.35,33.35,120515.0,32.6968,32.7262,32.6576,32.6576,120515.0
2022-12-15 15:20:00,33.35,33.4,33.34,33.37,83320.0,32.6576,32.7066,32.6478,32.6772,83320.0
2022-12-15 15:25:00,33.37,33.44,33.32,33.43,145054.0,32.6772,32.7457,32.6282,32.736,145054.0
2022-12-15 15:30:00,33.43,33.44,33.37,33.44,127299.0,32.736,32.7457,32.6772,32.7457,127299.0
2022-12-15 15:35:00,33.44,33.44,33.3,33.34,148171.0,32.7457,32.7457,32.6087,32.6478,148171.0
2022-12-15 15:40:00,33.34,33.35,33.26,33.26,137931.0,32.6478,32.6576,32.5695,32.5695,137931.0
2022-12-15 15:45:00,33.26,33.3,33.23,33.27,151997.0,32.5695,32.6087,32.5401,32.5793,151997.0
2022-12-15 15:50:00,33.27,33.32,33.21,33.21,309947.0,32.5793,32.6282,32.5205,32.5205,309947.0
2022-12-15 15:55:00,33.22,33.27,33.19,33.25,501253.0,32.5303,32.5793,32.5009,32.5597,501253.0
2022-12-16 09:30:00,33.25,33.48,33.13,33.43,814462.0,32.5597,32.7849,32.4422,32.736,814462.0
2022-12-16 09:35:00,33.43,33.54,33.41,33.5,175330.0,32.736,32.8437,32.7164,32.8045,175330.0
2022-12-16 09:40:00,33.49,33.67,33.41,33.54,142658.0,32.7947,32.971,32.7164,32.8437,142658.0
2022-12-16 09:45:00,33.55,33.72,33.54,33.63,185874.0,32.8535,33.0199,32.8437,32.9318,185874.0
2022-12-16 09:50:00,33.64,33.74,33.6,33.71,116677.0,32.9416,33.0395,32.9024,33.0101,116677.0
2022-12-16 09:55:00,33.71,33.72,33.55,33.58,166480.0,33.0101,33.0199,32.8535,32.8828,166480.0
2022-12-16 10:00:00,33.59,33.59,33.32,33.33,144645.0,32.8926,32.8926,32.6282,32.638,144645.0
2022-12-16 10:05:00,33.33,33.38,33.2,33.2,103204.0,32.638,32.687,32.5107,32.5107,103204.0
2022-12-16 10:10:00,33.2,33.26,33.05,33.11,108489.0,32.5107,32.5695,32.3638,32.4226,108489.0
2022-12-16 10:15:00,33.11,33.21,33.09,33.2,95873.0,32.4226,32.5205,32.403,32.5107,95873.0
2022-12-16 10:20:00,33.19,33.19,33.08,33.09,126047.0,32.5009,32.5009,32.3932,32.403,126047.0
2022-12-16 10:25:00,33.08,33.12,33.01,33.05,107644.0,32.3932,32.4324,32.3247,32.3638,107644.0
2022-12-16 10:30:00,33.05,33.14,33.04,33.11,60146.0,32.3638,32.452,32.3541,32.4226,60146.0
2022-12-16 10:35:00,33.12,33.18,33.1,33.17,64888.0,32.4324,32.4911,32.4128,32.4814,64888.0
2022-12-16 10:40:00,33.18,33.31,33.15,33.28,94482.0,32.4911,32.6184,32.4618,32.5891,94482.0
2022-12-16 10:45:00,33.26,33.31,33.2,33.23,117065.0,32.5695,32.6184,32.5107,32.5401,117065.0
2022-12-16 10:50:00,33.22,33.27,33.11,33.11,66855.0,32.5303,32.5793,32.4226,32.4226,66855.0
2022-12-16 10:55:00,33.12,33.15,33.07,33.15,78048.0,32.4324,32.4618,32.3834,32.4618,78048.0
2022-12-16 11:00:00,33.15,33.16,33.08,33.09,44431.0,32.4618,32.4716,32.3932,32.403,44431.0
2022-12-16 11:05:00,33.09,33.16,33.06,33.06,70589.0,32.403,32.4716,32.3736,32.3736,70589.0
2022-12-16 11:10:00,33.06,33.13,32.98,33.12,180058.0,32.3736,32.4422,32.2953,32.4324,180058.0
2022-12-16 11:15:00,33.12,33.14,33.04,33.05,73925.0,32.4324,32.452,32.3541,32.3638,73925.0
2022-12-16 11:20:00,33.04,33.05,32.88,32.88,102437.0,32.3541,32.3638,32.1974,32.1974,102437.0
2022-12-16 11:25:00,32.88,32.92,32.84,32.89,117221.0,32.1974,32.2365,32.1582,32.2072,117221.0
2022-12-16 11:30:00,32.89,32.96,32.8,32.87,164145.0,32.2072,32.2757,32.119,32.1876,164145.0
2022-12-16 11:35:00,32.86,32.95,32.84,32.94,74097.0,32.1778,32.2659,32.1582,32.2561,74097.0
2022-12-16 11:40:00,32.94,32.94,32.83,32.85,98832.0,32.2561,32.2561,32.1484,32.168,98832.0
2022-12-16 11:45:00,32.86,32.87,32.72,32.75,141022.0,32.1778,32.1876,32.0407,32.0701,141022.0
2022-12-16 11:50:00,32.75,32.76,32.69,32.72,79732.0,32.0701,32.0799,32.0113,32.0407,79732.0
2022-12-16 11:55:00,32.72,32.72,32.62,32.63,90656.0,32.0407,32.0407,31.9428,31.9526,90656.0
2022-12-16 12:00:00,32.63,32.67,32.61,32.66,88582.0,31.9526,31.9917,31.933,31.9819,88582.0
2022-12-16 12:05:00,32.65,32.69,32.64,32.65,71927.0,31.9721,32.0113,31.9624,31.9721,71927.0
2022-12-16 12:10:00,32.65,32.75,32.62,32.74,73240.0,31.9721,32.0701,31.9428,32.0603,73240.0
2022-12-16 12:15:00,32.74,32.81,32.7,32.8,49859.0,32.0603,32.1288,32.0211,32.119,49859.0
2022-12-16 12:20:00,32.81,32.85,32.78,32.78,69859.0,32.1288,32.168,32.0994,32.0994,69859.0
2022-12-16 12:25:00,32.78,32.79,32.7,32.76,60539.0,32.0994,32.1092,32.0211,32.0799,60539.0
2022-12-16 12:30:00,32.76,32.82,32.75,32.78,60148.0,32.0799,32.1386,32.0701,32.0994,60148.0
2022-12-16 12:35:00,32.79,32.85,32.78,32.83,79269.0,32.1092,32.168,32.0994,32.1484,79269.0
2022-12-16 12:40:00,32.84,32.84,32.72,32.72,95146.0,32.1582,32.1582,32.0407,32.0407,95146.0
2022-12-16 12:45:00,32.72,32.78,32.72,32.75,50472.0,32.0407,32.0994,32.0407,32.0701,50472.0
2022-12-16 12:50:00,32.75,32.76,32.65,32.66,64494.0,32.0701,32.0799,31.9721,31.9819,64494.0
2022-12-16 12:55:00,32.66,32.68,32.64,32.66,60144.0,31.9819,32.0015,31.9624,31.9819,60144.0
2022-12-16 13:00:00,32.66,32.73,32.66,32.71,44096.0,31.9819,32.0505,31.9819,32.0309,44096.0
2022-12-16 13:05:00,32.7,32.76,32.69,32.73,56400.0,32.0211,32.0799,32.0113,32.0505,56400.0
2022-12-16 13:10:00,32.72,32.73,32.67,32.69,61462.0,32.0407,32.0505,31.9917,32.0113,61462.0
2022-12-16 13:15:00,32.7,32.76,32.69,32.71,87044.0,32.0211,32.0799,32.0113,32.0309,87044.0
2022-12-16 13:20:00,32.71,32.73,32.68,32.72,49216.0,32.0309,32.0505,32.0015,32.0407,49216.0
2022-12-16 13:25:00,32.73,32.73,32.66,32.66,40165.0,32.0505,32.0505,31.9819,31.9819,40165.0
2022-12-16 13:30:00,32.66,32.73,32.66,32.72,62819.0,31.9819,32.0505,31.9819,32.0407,62819.0
2022-12-16 13:35:00,32.72,32.78,32.71,32.74,43399.0,32.0407,32.0994,32.0309,32.0603,43399.0
2022-12-16 13:40:00,32.74,32.81,32.73,32.76,36990.0,32.0603,32.1288,32.0505,32.0799,36990.0
2022-12-16 13:45:00,32.77,32.82,32.74,32.82,49370.0,32.0897,32.1386,32.0603,32.1386,49370.0
2022-12-16 13:50:00,32.81,32.82,32.75,32.77,57143.0,32.1288,32.1386,32.0701,32.0897,57143.0
2022-12-16 13:55:00,32.77,32.8,32.75,32.78,46183.0,32.0897,32.119,32.0701,32.0994,46183.0
2022-12-16 14:00:00,32.78,32.84,32.75,32.83,105304.0,32.0994,32.1582,32.0701,32.1484,105304.0
2022-12-16 14:05:00,32.83,32.93,32.82,32.9,101099.0,32.1484,32.2463,32.1386,32.217,101099.0
2022-12-16 14:10:00,32.91,32.93,32.86,32.93,65575.0,32.2268,32.2463,32.1778,32.2463,65575.0
2022-12-16 14:15:00,32.93,32.95,32.88,32.9,68664.0,32.2463,32.2659,32.1974,32.217,68664.0
2022-12-16 14:20:00,32.9,32.91,32.83,32.84,52326.0,32.217,32.2268,32.1484,32.1582,52326.0
2022-12-16 14:25:00,32.84,32.85,32.77,32.79,52335.0,32.1582,32.168,32.0897,32.1092,52335.0
2022-12-16 14:30:00,32.79,32.81,32.76,32.8,43699.0,32.1092,32.1288,32.0799,32.119,43699.0
2022-12-16 14:35:00,32.81,32.88,32.81,32.85,73081.0,32.1288,32.1974,32.1288,32.168,73081.0
2022-12-16 14:40:00,32.84,32.86,32.81,32.82,31986.0,32.1582,32.1778,32.1288,32.1386,31986.0
2022-12-16 14:45:00,32.83,32.84,32.78,32.82,48380.0,32.1484,32.1582,32.0994,32.1386,48380.0
2022-12-16 14:50:00,32.82,32.89,32.81,32.87,57883.0,32.1386,32.2072,32.1288,32.1876,57883.0
2022-12-16 14:55:00,32.87,32.95,32.87,32.93,73949.0,32.1876,32.2659,32.1876,32.2463,73949.0
2022-12-16 15:00:00,32.93,33.01,32.91,32.95,90986.0,32.2463,32.3247,32.2268,32.2659,90986.0
2022-12-16 15:05:00,32.95,32.97,32.89,32.93,80455.0,32.2659,32.2855,32.2072,32.2463,80455.0
2022-12-16 15:10:00,32.92,33.0,32.9,32.98,81214.0,32.2365,32.3149,32.217,32.2953,81214.0
2022-12-16 15:15:00,32.98,33.06,32.98,33.01,115298.0,32.2953,32.3736,32.2953,32.3247,115298.0
2022-12-16 15:20:00,33.01,33.09,33.0,33.05,90054.0,32.3247,32.403,32.3149,32.3638,90054.0
2022-12-16 15:25:00,33.05,33.08,32.98,33.02,96404.0,32.3638,32.3932,32.2953,32.3345,96404.0
2022-12-16 15:30:00,33.02,33.1,33.02,33.08,100512.0,32.3345,32.4128,32.3345,32.3932,100512.0
2022-12-16 15:35:00,33.08,33.11,33.06,33.07,117141.0,32.3932,32.4226,32.3736,32.3834,117141.0
2022-12-16 15:40:00,33.07,33.21,33.05,33.13,339886.0,32.3834,32.5205,32.3638,32.4422,339886.0
2022-12-16 15:45:00,33.12,33.19,33.11,33.18,282573.0,32.4324,32.5009,32.4226,32.4911,282573.0
2022-12-16 15:50:00,33.17,33.21,33.04,33.16,392526.0,32.4814,32.5205,32.3541,32.4716,392526.0
2022-12-16 15:55:00,33.16,33.23,33.1,33.12,683311.0,32.4716,32.5401,32.4128,32.4324,683311.0
2022-12-19 09:30:00,33.31,33.49,33.26,33.42,275667.0,32.6184,32.7947,32.5695,32.7262,275667.0
2022-12-19 09:35:00,33.42,33.68,33.39,33.64,122797.0,32.7262,32.9808,32.6968,32.9416,122797.0
2022-12-19 09:40:00,33.63,33.66,33.41,33.53,107088.0,32.9318,32.9612,32.7164,32.8339,107088.0
2022-12-19 09:45:00,33.52,33.58,33.48,33.53,94168.0,32.8241,32.8828,32.7849,32.8339,94168.0
2022-12-19 09:50:00,33.54,33.62,33.48,33.5,141636.0,32.8437,32.922,32.7849,32.8045,141636.0
2022-12-19 09:55:00,33.48,33.67,33.44,33.64,270849.0,32.7849,32.971,32.7457,32.9416,270849.0
2022-12-19 10:00:00,33.63,33.63,33.45,33.51,173728.0,32.9318,32.9318,32.7555,32.8143,173728.0
2022-12-19 10:05:00,33.51,33.52,33.36,33.38,99184.0,32.8143,32.8241,32.6674,32.687,99184.0
2022-12-19 10:10:00,33.38,33.55,33.38,33.55,65943.0,32.687,32.8535,32.687,32.8535,65943.0
2022-12-19 10:15:00,33.55,33.56,33.47,33.48,50375.0,32.8535,32.8633,32.7751,32.7849,50375.0
2022-12-19 10:20:00,33.48,33.61,33.47,33.6,72382.0,32.7849,32.9122,32.7751,32.9024,72382.0
2022-12-19 10:25:00,33.6,33.69,33.56,33.63,92500.0,32.9024,32.9906,32.8633,32.9318,92500.0
2022-12-19 10:30:00,33.63,33.67,33.59,33.66,97075.0,32.9318,32.971,32.8926,32.9612,97075.0
2022-12-19 10:35:00,33.66,33.67,33.55,33.56,80184.0,32.9612,32.971,32.8535,32.8633,80184.0
2022-12-19 10:40:00,33.55,33.55,33.45,33.47,69376.0,32.8535,32.8535,32.7555,32.7751,69376.0
2022-12-19 10:45:00,33.47,33.53,33.47,33.51,40054.0,32.7751,32.8339,32.7751,32.8143,40054.0
2022-12-19 10:50:00,33.49,33.51,33.36,33.37,58967.0,32.7947,32.8143,32.6674,32.6772,58967.0
2022-12-19 10:55:00,33.36,33.38,33.24,33.24,63851.0,32.6674,32.687,32.5499,32.5499,63851.0
2022-12-19 11:00:00,33.26,33.28,33.09,33.13,115064.0,32.5695,32.5891,32.403,32.4422,115064.0
2022-12-19 11:05:00,33.13,33.24,33.12,33.2,52021.0,32.4422,32.5499,32.4324,32.5107,52021.0
2022-12-19 11:10:00,33.2,33.22,33.17,33.18,40937.0,32.5107,32.5303,32.4814,32.4911,40937.0
2022-12-19 11:15:00,33.18,33.22,33.16,33.18,71027.0,32.4911,32.5303,32.4716,32.4911,71027.0
2022-12-19 11:20:00,33.19,33.21,33.13,33.18,49305.0,32.5009,32.5205,32.4422,32.4911,49305.0
2022-12-19 11:25:00,33.18,33.21,33.08,33.11,45385.0,32.4911,32.5205,32.3932,32.4226,45385.0
2022-12-19 11:30:00,33.11,33.11,33.0,33.05,105812.0,32.4226,32.4226,32.3149,32.3638,105812.0
2022-12-19 11:35:00,33.05,33.06,32.96,33.02,156347.0,32.3638,32.3736,32.2757,32.3345,156347.0
2022-12-19 11:40:00,33.02,33.03,32.97,33.02,47303.0,32.3345,32.3443,32.2855,32.3345,47303.0
2022-12-19 11:45:00,33.02,33.09,33.02,33.08,55501.0,32.3345,32.403,32.3345,32.3932,55501.0
2022-12-19 11:50:00,33.08,33.09,33.04,33.07,29228.0,32.3932,32.403,32.3541,32.3834,29228.0
2022-12-19 11:55:00,33.06,33.06,33.0,33.01,20348.0,32.3736,32.3736,32.3149,32.3247,20348.0
2022-12-19 12:00:00,33.01,33.12,32.99,33.1,42724.0,32.3247,32.4324,32.3051,32.4128,42724.0
2022-12-19 12:05:00,33.11,33.16,33.09,33.15,39872.0,32.4226,32.4716,32.403,32.4618,39872.0
2022-12-19 12:10:00,33.14,33.18,33.13,33.18,49149.0,32.452,32.4911,32.4422,32.4911,49149.0
2022-12-19 12:15:00,33.18,33.18,33.09,33.12,37072.0,32.4911,32.4911,32.403,32.4324,37072.0
2022-12-19 12:20:00,33.12,33.16,33.09,33.14,27564.0,32.4324,32.4716,32.403,32.452,27564.0
2022-12-19 12:25:00,33.13,33.18,33.12,33.15,42170.0,32.4422,32.4911,32.4324,32.4618,42170.0
2022-12-19 12:30:00,33.14,33.14,33.07,33.09,42309.0,32.452,32.452,32.3834,32.403,42309.0
2022-12-19 12:35:00,33.09,33.19,33.08,33.18,162586.0,32.403,32.5009,32.3932,32.4911,162586.0
2022-12-19 12:40:00,33.16,33.22,33.15,33.18,91498.0,32.4716,32.5303,32.4618,32.4911,91498.0
2022-12-19 12:45:00,33.17,33.19,33.15,33.18,31152.0,32.4814,32.5009,32.4618,32.4911,31152.0
2022-12-19 12:50:00,33.18,33.26,33.17,33.26,53820.0,32.4911,32.5695,32.4814,32.5695,53820.0
2022-12-19 12:55:00,33.26,33.26,33.17,33.2,50310.0,32.5695,32.5695,32.4814,32.5107,50310.0
2022-12-19 13:00:00,33.2,33.23,33.17,33.23,35824.0,32.5107,32.5401,32.4814,32.5401,35824.0
2022-12-19 13:05:00,33.23,33.24,33.16,33.18,44441.0,32.5401,32.5499,32.4716,32.4911,44441.0
2022-12-19 13:10:00,33.18,33.2,33.16,33.2,44808.0,32.4911,32.5107,32.4716,32.5107,44808.0
2022-12-19 13:15:00,33.19,33.2,33.17,33.18,28916.0,32.5009,32.5107,32.4814,32.4911,28916.0
2022-12-19 13:20:00,33.18,33.23,33.17,33.2,36743.0,32.4911,32.5401,32.4814,32.5107,36743.0
2022-12-19 13:25:00,33.2,33.21,33.14,33.15,42161.0,32.5107,32.5205,32.452,32.4618,42161.0
2022-12-19 13:30:00,33.16,33.16,33.06,33.06,96747.0,32.4716,32.4716,32.3736,32.3736,96747.0
2022-12-19 13:35:00,33.06,33.12,33.05,33.12,101598.0,32.3736,32.4324,32.3638,32.4324,101598.0
2022-12-19 13:40:00,33.12,33.12,33.02,33.04,33135.0,32.4324,32.4324,32.3345,32.3541,33135.0
2022-12-19 13:45:00,33.04,33.07,33.01,33.07,43111.0,32.3541,32.3834,32.3247,32.3834,43111.0
2022-12-19 13:50:00,33.07,33.07,33.04,33.05,25522.0,32.3834,32.3834,32.3541,32.3638,25522.0
2022-12-19 13:55:00,33.05,33.06,33.01,33.02,23608.0,32.3638,32.3736,32.3247,32.3345,23608.0
2022-12-19 14:00:00,33.02,33.02,32.95,33.0,80129.0,32.3345,32.3345,32.2659,32.3149,80129.0
2022-12-19 14:05:00,33.0,33.12,32.98,33.12,64345.0,32.3149,32.4324,32.2953,32.4324,64345.0
2022-12-19 14:10:00,33.12,33.16,33.1,33.13,70745.0,32.4324,32.4716,32.4128,32.4422,70745.0
2022-12-19 14:15:00,33.12,33.13,33.06,33.06,61118.0,32.4324,32.4422,32.3736,32.3736,61118.0
2022-12-19 14:20:00,33.06,33.07,33.01,33.02,60235.0,32.3736,32.3834,32.3247,32.3345,60235.0
2022-12-19 14:25:00,33.03,33.04,32.99,33.0,50439.0,32.3443,32.3541,32.3051,32.3149,50439.0
2022-12-19 14:30:00,33.0,33.01,32.97,32.99,40467.0,32.3149,32.3247,32.2855,32.3051,40467.0
2022-12-19 14:35:00,32.99,32.99,32.95,32.95,41147.0,32.3051,32.3051,32.2659,32.2659,41147.0
2022-12-19 14:40:00,32.95,32.95,32.89,32.95,68200.0,32.2659,32.2659,32.2072,32.2659,68200.0
2022-12-19 14:45:00,32.95,32.99,32.92,32.93,50359.0,32.2659,32.3051,32.2365,32.2463,50359.0
2022-12-19 14:50:00,32.93,32.93,32.86,32.9,75630.0,32.2463,32.2463,32.1778,32.217,75630.0
2022-12-19 14:55:00,32.9,32.93,32.89,32.92,38367.0,32.217,32.2463,32.2072,32.2365,38367.0
2022-12-19 15:00:00,32.92,32.93,32.85,32.86,51359.0,32.2365,32.2463,32.168,32.1778,51359.0
2022-12-19 15:05:00,32.85,32.89,32.84,32.89,57945.0,32.168,32.2072,32.1582,32.2072,57945.0
2022-12-19 15:10:00,32.88,32.94,32.86,32.89,74911.0,32.1974,32.2561,32.1778,32.2072,74911.0
2022-12-19 15:15:00,32.89,32.92,32.87,32.92,76408.0,32.2072,32.2365,32.1876,32.2365,76408.0
2022-12-19 15:20:00,32.93,32.96,32.9,32.93,70827.0,32.2463,32.2757,32.217,32.2463,70827.0
2022-12-19 15:25:00,32.93,32.94,32.89,32.93,76324.0,32.2463,32.2561,32.2072,32.2463,76324.0
2022-12-19 15:30:00,32.94,33.01,32.93,32.96,114907.0,32.2561,32.3247,32.2463,32.2757,114907.0
2022-12-19 15:35:00,32.96,32.99,32.92,32.93,93488.0,32.2757,32.3051,32.2365,32.2463,93488.0
2022-12-19 15:40:00,32.93,32.93,32.87,32.9,137797.0,32.2463,32.2463,32.1876,32.217,137797.0
2022-12-19 15:45:00,32.89,32.93,32.88,32.9,157178.0,32.2072,32.2463,32.1974,32.217,157178.0
2022-12-19 15:50:00,32.89,32.9,32.85,32.89,245143.0,32.2072,32.217,32.168,32.2072,245143.0
2022-12-19 15:55:00,32.88,32.93,32.85,32.91,509244.0,32.1974,32.2463,32.168,32.2268,509244.0
2022-12-20 09:30:00,32.86,33.16,32.8,33.16,211080.0,32.1778,32.4716,32.119,32.4716,211080.0
2022-12-20 09:35:00,33.14,33.22,33.1,33.15,106645.0,32.452,32.5303,32.4128,32.4618,106645.0
2022-12-20 09:40:00,33.14,33.16,33.0,33.05,94746.0,32.452,32.4716,32.3149,32.3638,94746.0
2022-12-20 09:45:00,33.05,33.06,32.94,32.98,100530.0,32.3638,32.3736,32.2561,32.2953,100530.0
2022-12-20 09:50:00,32.98,33.01,32.86,32.9,103501.0,32.2953,32.3247,32.1778,32.217,103501.0
2022-12-20 09:55:00,32.9,33.04,32.87,33.04,80574.0,32.217,32.3541,32.1876,32.3541,80574.0
2022-12-20 10:00:00,33.04,33.12,33.01,33.04,83024.0,32.3541,32.4324,32.3247,32.3541,83024.0
2022-12-20 10:05:00,33.04,33.08,33.01,33.05,59142.0,32.3541,32.3932,32.3247,32.3638,59142.0
2022-12-20 10:10:00,33.05,33.08,32.96,33.06,71561.0,32.3638,32.3932,32.2757,32.3736,71561.0
2022-12-20 10:15:00,33.06,33.09,32.98,33.01,59062.0,32.3736,32.403,32.2953,32.3247,59062.0
2022-12-20 10:20:00,33.01,33.12,33.01,33.09,53621.0,32.3247,32.4324,32.3247,32.403,53621.0
2022-12-20 10:25:00,33.09,33.12,33.06,33.11,38147.0,32.403,32.4324,32.3736,32.4226,38147.0
2022-12-20 10:30:00,33.11,33.17,33.08,33.15,68630.0,32.4226,32.4814,32.3932,32.4618,68630.0
2022-12-20 10:35:00,33.15,33.24,33.13,33.19,56815.0,32.4618,32.5499,32.4422,32.5009,56815.0
2022-12-20 10:40:00,33.2,33.26,33.19,33.26,39598.0,32.5107,32.5695,32.5009,32.5695,39598.0
2022-12-20 10:45:00,33.26,33.28,33.2,33.23,72242.0,32.5695,32.5891,32.5107,32.5401,72242.0
2022-12-20 10:50:00,33.21,33.22,33.16,33.2,37043.0,32.5205,32.5303,32.4716,32.5107,37043.0
2022-12-20 10:55:00,33.2,33.25,33.14,33.15,35537.0,32.5107,32.5597,32.452,32.4618,35537.0
2022-12-20 11:00:00,33.16,33.22,33.15,33.2,52107.0,32.4716,32.5303,32.4618,32.5107,52107.0
2022-12-20 11:05:00,33.2,33.2,33.15,33.16,25015.0,32.5107,32.5107,32.4618,32.4716,25015.0
2022-12-20 11:10:00,33.15,33.16,33.04,33.05,44652.0,32.4618,32.4716,32.3541,32.3638,44652.0
2022-12-20 11:15:00,33.05,33.05,32.95,33.02,46435.0,32.3638,32.3638,32.2659,32.3345,46435.0
2022-12-20 11:20:00,33.02,33.04,33.0,33.02,22846.0,32.3345,32.3541,32.3149,32.3345,22846.0
2022-12-20 11:25:00,33.02,33.05,32.98,33.01,25935.0,32.3345,32.3638,32.2953,32.3247,25935.0
2022-12-20 11:30:00,33.01,33.07,33.0,33.05,90387.0,32.3247,32.3834,32.3149,32.3638,90387.0
2022-12-20 11:35:00,33.05,33.07,32.98,32.98,33612.0,32.3638,32.3834,32.2953,32.2953,33612.0
2022-12-20 11:40:00,32.98,33.05,32.96,33.04,28141.0,32.2953,32.3638,32.2757,32.3541,28141.0
2022-12-20 11:45:00,33.04,33.05,33.0,33.03,33669.0,32.3541,32.3638,32.3149,32.3443,33669.0
2022-12-20 11:50:00,33.04,33.04,32.95,32.98,27386.0,32.3541,32.3541,32.2659,32.2953,27386.0
2022-12-20 11:55:00,32.98,33.02,32.94,33.0,62587.0,32.2953,32.3345,32.2561,32.3149,62587.0
2022-12-20 12:00:00,33.0,33.03,32.99,33.02,22122.0,32.3149,32.3443,32.3051,32.3345,22122.0
2022-12-20 12:05:00,33.03,33.07,33.02,33.05,19251.0,32.3443,32.3834,32.3345,32.3638,19251.0
2022-12-20 12:10:00,33.05,33.08,33.01,33.01,77031.0,32.3638,32.3932,32.3247,32.3247,77031.0
2022-12-20 12:15:00,33.01,33.06,33.0,33.03,32101.0,32.3247,32.3736,32.3149,32.3443,32101.0
2022-12-20 12:20:00,33.02,33.11,33.01,33.11,21057.0,32.3345,32.4226,32.3247,32.4226,21057.0
2022-12-20 12:25:00,33.11,33.13,33.0,33.0,65256.0,32.4226,32.4422,32.3149,32.3149,65256.0
2022-12-20 12:30:00,33.01,33.02,32.95,32.95,38158.0,32.3247,32.3345,32.2659,32.2659,38158.0
2022-12-20 12:35:00,32.95,32.97,32.92,32.95,32841.0,32.2659,32.2855,32.2365,32.2659,32841.0
2022-12-20 12:40:00,32.95,33.01,32.94,32.98,23896.0,32.2659,32.3247,32.2561,32.2953,23896.0
2022-12-20 12:45:00,32.98,33.05,32.96,33.04,48931.0,32.2953,32.3638,32.2757,32.3541,48931.0
2022-12-20 12:50:00,33.05,33.05,32.98,33.01,35849.0,32.3638,32.3638,32.2953,32.3247,35849.0
2022-12-20 12:55:00,33.01,33.04,33.0,33.03,21747.0,32.3247,32.3541,32.3149,32.3443,21747.0
2022-12-20 13:00:00,33.02,33.07,33.01,33.05,20743.0,32.3345,32.3834,32.3247,32.3638,20743.0
2022-12-20 13:05:00,33.05,33.06,33.0,33.02,29333.0,32.3638,32.3736,32.3149,32.3345,29333.0
2022-12-20 13:10:00,33.02,33.04,32.99,33.03,35888.0,32.3345,32.3541,32.3051,32.3443,35888.0
2022-12-20 13:15:00,33.04,33.05,32.99,33.01,38170.0,32.3541,32.3638,32.3051,32.3247,38170.0
2022-12-20 13:20:00,33.0,33.06,32.99,33.02,29844.0,32.3149,32.3736,32.3051,32.3345,29844.0
2022-12-20 13:25:00,33.03,33.11,33.03,33.06,29986.0,32.3443,32.4226,32.3443,32.3736,29986.0
2022-12-20 13:30:00,33.07,33.13,33.06,33.11,37926.0,32.3834,32.4422,32.3736,32.4226,37926.0
2022-12-20 13:35:00,33.11,33.18,33.1,33.14,41069.0,32.4226,32.4911,32.4128,32.452,41069.0
2022-12-20 13:40:00,33.15,33.2,33.14,33.16,46720.0,32.4618,32.5107,32.452,32.4716,46720.0
2022-12-20 13:45:00,33.16,33.17,33.1,33.14,32693.0,32.4716,32.4814,32.4128,32.452,32693.0
2022-12-20 13:50:00,33.14,33.15,33.1,33.13,30802.0,32.452,32.4618,32.4128,32.4422,30802.0
2022-12-20 13:55:00,33.12,33.12,33.05,33.07,70263.0,32.4324,32.4324,32.3638,32.3834,70263.0
2022-12-20 14:00:00,33.07,33.1,33.04,33.06,48788.0,32.3834,32.4128,32.3541,32.3736,48788.0
2022-12-20 14:05:00,33.07,33.08,33.03,33.06,35800.0,32.3834,32.3932,32.3443,32.3736,35800.0
2022-12-20 14:10:00,33.06,33.16,33.05,33.15,85936.0,32.3736,32.4716,32.3638,32.4618,85936.0
2022-12-20 14:15:00,33.15,33.15,33.07,33.08,36295.0,32.4618,32.4618,32.3834,32.3932,36295.0
2022-12-20 14:20:00,33.08,33.09,33.01,33.02,56447.0,32.3932,32.403,32.3247,32.3345,56447.0
2022-12-20 14:25:00,33.02,33.02,32.98,32.99,74596.0,32.3345,32.3345,32.2953,32.3051,74596.0
2022-12-20 14:30:00,33.0,33.0,32.9,32.9,34098.0,32.3149,32.3149,32.217,32.217,34098.0
2022-12-20 14:35:00,32.91,32.91,32.85,32.85,62994.0,32.2268,32.2268,32.168,32.168,62994.0
2022-12-20 14:40:00,32.85,32.86,32.77,32.77,61172.0,32.168,32.1778,32.0897,32.0897,61172.0
2022-12-20 14:45:00,32.78,32.82,32.77,32.8,56314.0,32.0994,32.1386,32.0897,32.119,56314.0
2022-12-20 14:50:00,32.8,32.83,32.75,32.83,63249.0,32.119,32.1484,32.0701,32.1484,63249.0
2022-12-20 14:55:00,32.82,32.84,32.8,32.83,26584.0,32.1386,32.1582,32.119,32.1484,26584.0
2022-12-20 15:00:00,32.82,32.84,32.78,32.79,40969.0,32.1386,32.1582,32.0994,32.1092,40969.0
2022-12-20 15:05:00,32.79,32.82,32.77,32.78,52472.0,32.1092,32.1386,32.0897,32.0994,52472.0
2022-12-20 15:10:00,32.79,32.86,32.77,32.84,61284.0,32.1092,32.1778,32.0897,32.1582,61284.0
2022-12-20 15:15:00,32.85,32.87,32.81,32.82,44529.0,32.168,32.1876,32.1288,32.1386,44529.0
2022-12-20 15:20:00,32.82,32.84,32.79,32.8,54815.0,32.1386,32.1582,32.1092,32.119,54815.0
2022-12-20 15:25:00,32.8,32.88,32.8,32.85,79399.0,32.119,32.1974,32.119,32.168,79399.0
2022-12-20 15:30:00,32.85,32.88,32.83,32.88,68513.0,32.168,32.1974,32.1484,32.1974,68513.0
2022-12-20 15:35:00,32.88,32.93,32.87,32.93,61881.0,32.1974,32.2463,32.1876,32.2463,61881.0
2022-12-20 15:40:00,32.93,32.94,32.88,32.91,83199.0,32.2463,32.2561,32.1974,32.2268,83199.0
2022-12-20 15:45:00,32.9,32.96,32.87,32.95,129959.0,32.217,32.2757,32.1876,32.2659,129959.0
2022-12-20 15:50:00,32.95,32.96,32.9,32.91,158004.0,32.2659,32.2757,32.217,32.2268,158004.0
2022-12-20 15:55:00,32.91,32.93,32.88,32.9,344177.0,32.2268,32.2463,32.1974,32.217,344177.0
2022-12-21 09:30:00,33.24,33.42,33.2,33.38,281637.0,32.5499,32.7262,32.5107,32.687,281637.0
2022-12-21 09:35:00,33.37,33.46,33.31,33.45,89114.0,32.6772,32.7653,32.6184,32.7555,89114.0
2022-12-21 09:40:00,33.45,33.47,33.32,33.38,144181.0,32.7555,32.7751,32.6282,32.687,144181.0
2022-12-21 09:45:00,33.38,33.54,33.37,33.44,125637.0,32.687,32.8437,32.6772,32.7457,125637.0
2022-12-21 09:50:00,33.44,33.61,33.42,33.55,138169.0,32.7457,32.9122,32.7262,32.8535,138169.0
2022-12-21 09:55:00,33.55,33.61,33.4,33.41,172040.0,32.8535,32.9122,32.7066,32.7164,172040.0
2022-12-21 10:00:00,33.41,33.48,33.37,33.39,132864.0,32.7164,32.7849,32.6772,32.6968,132864.0
2022-12-21 10:05:00,33.39,33.59,33.36,33.58,107643.0,32.6968,32.8926,32.6674,32.8828,107643.0
2022-12-21 10:10:00,33.57,33.57,33.45,33.48,67315.0,32.873,32.873,32.7555,32.7849,67315.0
2022-12-21 10:15:00,33.48,33.52,33.44,33.47,53008.0,32.7849,32.8241,32.7457,32.7751,53008.0
2022-12-21 10:20:00,33.46,33.53,33.44,33.49,50954.0,32.7653,32.8339,32.7457,32.7947,50954.0
2022-12-21 10:25:00,33.48,33.56,33.47,33.52,50062.0,32.7849,32.8633,32.7751,32.8241,50062.0
2022-12-21 10:30:00,33.52,33.62,33.47,33.57,72622.0,32.8241,32.922,32.7751,32.873,72622.0
2022-12-21 10:35:00,33.58,33.7,33.58,33.66,72580.0,32.8828,33.0003,32.8828,32.9612,72580.0
2022-12-21 10:40:00,33.68,33.72,33.63,33.65,35172.0,32.9808,33.0199,32.9318,32.9514,35172.0
2022-12-21 10:45:00,33.65,33.67,33.57,33.64,104758.0,32.9514,32.971,32.873,32.9416,104758.0
2022-12-21 10:50:00,33.64,33.75,33.64,33.74,105657.0,32.9416,33.0493,32.9416,33.0395,105657.0
2022-12-21 10:55:00,33.74,33.82,33.74,33.78,104096.0,33.0395,33.1179,33.0395,33.0787,104096.0
2022-12-21 11:00:00,33.78,33.84,33.75,33.81,62451.0,33.0787,33.1374,33.0493,33.1081,62451.0
2022-12-21 11:05:00,33.8,33.92,33.79,33.92,81809.0,33.0983,33.2158,33.0885,33.2158,81809.0
2022-12-21 11:10:00,33.91,33.96,33.91,33.93,91767.0,33.206,33.255,33.206,33.2256,91767.0
2022-12-21 11:15:00,33.94,33.94,33.84,33.84,60795.0,33.2354,33.2354,33.1374,33.1374,60795.0
2022-12-21 11:20:00,33.84,33.89,33.83,33.87,52564.0,33.1374,33.1864,33.1277,33.1668,52564.0
2022-12-21 11:25:00,33.87,33.88,33.8,33.85,91646.0,33.1668,33.1766,33.0983,33.1472,91646.0
2022-12-21 11:30:00,33.84,33.9,33.83,33.89,69282.0,33.1374,33.1962,33.1277,33.1864,69282.0
2022-12-21 11:35:00,33.89,33.93,33.83,33.89,58395.0,33.1864,33.2256,33.1277,33.1864,58395.0
2022-12-21 11:40:00,33.88,33.91,33.83,33.91,33009.0,33.1766,33.206,33.1277,33.206,33009.0
2022-12-21 11:45:00,33.9,33.93,33.84,33.88,34129.0,33.1962,33.2256,33.1374,33.1766,34129.0
2022-12-21 11:50:00,33.88,33.91,33.83,33.87,75084.0,33.1766,33.206,33.1277,33.1668,75084.0
2022-12-21 11:55:00,33.88,33.89,33.83,33.83,85005.0,33.1766,33.1864,33.1277,33.1277,85005.0
2022-12-21 12:00:00,33.83,33.84,33.76,33.77,82859.0,33.1277,33.1374,33.0591,33.0689,82859.0
2022-12-21 12:05:00,33.77,33.8,33.73,33.73,99263.0,33.0689,33.0983,33.0297,33.0297,99263.0
2022-12-21 12:10:00,33.73,33.83,33.73,33.83,45647.0,33.0297,33.1277,33.0297,33.1277,45647.0
2022-12-21 12:15:00,33.82,33.86,33.79,33.82,30296.0,33.1179,33.157,33.0885,33.1179,30296.0
2022-12-21 12:20:00,33.81,33.85,33.79,33.84,32659.0,33.1081,33.1472,33.0885,33.1374,32659.0
2022-12-21 12:25:00,33.84,33.84,33.78,33.81,58154.0,33.1374,33.1374,33.0787,33.1081,58154.0
2022-12-21 12:30:00,33.8,33.88,33.8,33.88,31278.0,33.0983,33.1766,33.0983,33.1766,31278.0
2022-12-21 12:35:00,33.88,33.89,33.84,33.88,34257.0,33.1766,33.1864,33.1374,33.1766,34257.0
2022-12-21 12:40:00,33.88,33.91,33.85,33.86,56231.0,33.1766,33.206,33.1472,33.157,56231.0
2022-12-21 12:45:00,33.85,33.86,33.8,33.84,56333.0,33.1472,33.157,33.0983,33.1374,56333.0
2022-12-21 12:50:00,33.84,33.86,33.81,33.84,28355.0,33.1374,33.157,33.1081,33.1374,28355.0
2022-12-21 12:55:00,33.84,33.85,33.77,33.8,49415.0,33.1374,33.1472,33.0689,33.0983,49415.0
2022-12-21 13:00:00,33.8,33.89,33.77,33.88,53222.0,33.0983,33.1864,33.0689,33.1766,53222.0
2022-12-21 13:05:00,33.89,33.93,33.88,33.91,52809.0,33.1864,33.2256,33.1766,33.206,52809.0
2022-12-21 13:10:00,33.91,33.94,33.85,33.88,46001.0,33.206,33.2354,33.1472,33.1766,46001.0
2022-12-21 13:15:00,33.87,33.87,33.82,33.83,24836.0,33.1668,33.1668,33.1179,33.1277,24836.0
2022-12-21 13:20:00,33.83,33.85,33.79,33.8,43528.0,33.1277,33.1472,33.0885,33.0983,43528.0
2022-12-21 13:25:00,33.81,33.85,33.78,33.82,26248.0,33.1081,33.1472,33.0787,33.1179,26248.0
2022-12-21 13:30:00,33.83,33.89,33.82,33.85,25191.0,33.1277,33.1864,33.1179,33.1472,25191.0
2022-12-21 13:35:00,33.85,33.92,33.85,33.92,54730.0,33.1472,33.2158,33.1472,33.2158,54730.0
2022-12-21 13:40:00,33.91,33.93,33.88,33.9,34254.0,33.206,33.2256,33.1766,33.1962,34254.0
2022-12-21 13:45:00,33.9,33.94,33.88,33.89,22491.0,33.1962,33.2354,33.1766,33.1864,22491.0
2022-12-21 13:50:00,33.89,33.95,33.88,33.93,30864.0,33.1864,33.2452,33.1766,33.2256,30864.0
2022-12-21 13:55:00,33.94,33.98,33.93,33.95,44272.0,33.2354,33.2745,33.2256,33.2452,44272.0
2022-12-21 14:00:00,33.95,33.99,33.95,33.97,50072.0,33.2452,33.2843,33.2452,33.2647,50072.0
2022-12-21 14:05:00,33.97,33.97,33.93,33.95,32299.0,33.2647,33.2647,33.2256,33.2452,32299.0
2022-12-21 14:10:00,33.95,33.99,33.94,33.98,50560.0,33.2452,33.2843,33.2354,33.2745,50560.0
2022-12-21 14:15:00,33.98,33.98,33.93,33.95,32124.0,33.2745,33.2745,33.2256,33.2452,32124.0
2022-12-21 14:20:00,33.96,33.98,33.94,33.95,55573.0,33.255,33.2745,33.2354,33.2452,55573.0
2022-12-21 14:25:00,33.95,33.98,33.89,33.9,26482.0,33.2452,33.2745,33.1864,33.1962,26482.0
2022-12-21 14:30:00,33.89,33.92,33.87,33.92,27799.0,33.1864,33.2158,33.1668,33.2158,27799.0
2022-12-21 14:35:00,33.92,33.93,33.88,33.9,40962.0,33.2158,33.2256,33.1766,33.1962,40962.0
2022-12-21 14:40:00,33.89,33.89,33.85,33.86,33846.0,33.1864,33.1864,33.1472,33.157,33846.0
2022-12-21 14:45:00,33.86,33.9,33.85,33.89,29899.0,33.157,33.1962,33.1472,33.1864,29899.0
2022-12-21 14:50:00,33.89,33.92,33.85,33.88,32868.0,33.1864,33.2158,33.1472,33.1766,32868.0
2022-12-21 14:55:00,33.88,33.88,33.78,33.8,82184.0,33.1766,33.1766,33.0787,33.0983,82184.0
2022-12-21 15:00:00,33.8,33.83,33.77,33.8,50044.0,33.0983,33.1277,33.0689,33.0983,50044.0
2022-12-21 15:05:00,33.8,33.8,33.7,33.7,29490.0,33.0983,33.0983,33.0003,33.0003,29490.0
2022-12-21 15:10:00,33.7,33.75,33.7,33.72,38974.0,33.0003,33.0493,33.0003,33.0199,38974.0
2022-12-21 15:15:00,33.73,33.75,33.7,33.74,34328.0,33.0297,33.0493,33.0003,33.0395,34328.0
2022-12-21 15:20:00,33.74,33.8,33.73,33.79,79486.0,33.0395,33.0983,33.0297,33.0885,79486.0
2022-12-21 15:25:00,33.79,33.79,33.68,33.69,63425.0,33.0885,33.0885,32.9808,32.9906,63425.0
2022-12-21 15:30:00,33.68,33.71,33.64,33.71,96779.0,32.9808,33.0101,32.9416,33.0101,96779.0
2022-12-21 15:35:00,33.7,33.72,33.65,33.67,68067.0,33.0003,33.0199,32.9514,32.971,68067.0
2022-12-21 15:40:00,33.66,33.68,33.63,33.68,82571.0,32.9612,32.9808,32.9318,32.9808,82571.0
2022-12-21 15:45:00,33.68,33.7,33.66,33.7,100141.0,32.9808,33.0003,32.9612,33.0003,100141.0
2022-12-21 15:50:00,33.7,33.72,33.58,33.64,281492.0,33.0003,33.0199,32.8828,32.9416,281492.0
2022-12-21 15:55:00,33.64,33.69,33.61,33.68,313138.0,32.9416,32.9906,32.9122,32.9808,313138.0
2022-12-22 09:30:00,33.6,33.6,33.31,33.35,173826.0,32.9024,32.9024,32.6184,32.6576,173826.0
2022-12-22 09:35:00,33.34,33.5,33.33,33.35,62169.0,32.6478,32.8045,32.638,32.6576,62169.0
2022-12-22 09:40:00,33.36,33.63,33.36,33.45,101205.0,32.6674,32.9318,32.6674,32.7555,101205.0
2022-12-22 09:45:00,33.45,33.48,33.39,33.44,59647.0,32.7555,32.7849,32.6968,32.7457,59647.0
2022-12-22 09:50:00,33.42,33.52,33.41,33.49,181463.0,32.7262,32.8241,32.7164,32.7947,181463.0
2022-12-22 09:55:00,33.48,33.49,33.39,33.44,74878.0,32.7849,32.7947,32.6968,32.7457,74878.0
2022-12-22 10:00:00,33.44,33.48,33.25,33.3,122650.0,32.7457,32.7849,32.5597,32.6087,122650.0
2022-12-22 10:05:00,33.31,33.37,33.25,33.32,55255.0,32.6184,32.6772,32.5597,32.6282,55255.0
2022-12-22 10:10:00,33.32,33.36,33.12,33.19,124604.0,32.6282,32.6674,32.4324,32.5009,124604.0
2022-12-22 10:15:00,33.17,33.28,33.15,33.27,72977.0,32.4814,32.5891,32.4618,32.5793,72977.0
2022-12-22 10:20:00,33.27,33.29,33.22,33.26,81103.0,32.5793,32.5989,32.5303,32.5695,81103.0
2022-12-22 10:25:00,33.25,33.32,33.24,33.25,35677.0,32.5597,32.6282,32.5499,32.5597,35677.0
2022-12-22 10:30:00,33.25,33.27,33.18,33.23,42548.0,32.5597,32.5793,32.4911,32.5401,42548.0
2022-12-22 10:35:00,33.23,33.24,33.17,33.21,46695.0,32.5401,32.5499,32.4814,32.5205,46695.0
2022-12-22 10:40:00,33.21,33.26,33.18,33.22,46179.0,32.5205,32.5695,32.4911,32.5303,46179.0
2022-12-22 10:45:00,33.22,33.24,33.19,33.22,66228.0,32.5303,32.5499,32.5009,32.5303,66228.0
2022-12-22 10:50:00,33.21,33.23,33.19,33.2,24745.0,32.5205,32.5401,32.5009,32.5107,24745.0
2022-12-22 10:55:00,33.19,33.19,32.99,32.99,170113.0,32.5009,32.5009,32.3051,32.3051,170113.0
2022-12-22 11:00:00,32.98,32.99,32.91,32.97,50249.0,32.2953,32.3051,32.2268,32.2855,50249.0
2022-12-22 11:05:00,32.96,33.01,32.92,32.92,54725.0,32.2757,32.3247,32.2365,32.2365,54725.0
2022-12-22 11:10:00,32.92,32.97,32.91,32.93,59614.0,32.2365,32.2855,32.2268,32.2463,59614.0
2022-12-22 11:15:00,32.92,32.97,32.91,32.92,32340.0,32.2365,32.2855,32.2268,32.2365,32340.0
2022-12-22 11:20:00,32.93,32.95,32.91,32.91,32533.0,32.2463,32.2659,32.2268,32.2268,32533.0
2022-12-22 11:25:00,32.91,32.95,32.85,32.91,74417.0,32.2268,32.2659,32.168,32.2268,74417.0
2022-12-22 11:30:00,32.91,32.98,32.89,32.95,81607.0,32.2268,32.2953,32.2072,32.2659,81607.0
2022-12-22 11:35:00,32.95,32.96,32.82,32.82,65672.0,32.2659,32.2757,32.1386,32.1386,65672.0
2022-12-22 11:40:00,32.83,32.83,32.72,32.73,88582.0,32.1484,32.1484,32.0407,32.0505,88582.0
2022-12-22 11:45:00,32.72,32.72,32.58,32.59,52434.0,32.0407,32.0407,31.9036,31.9134,52434.0
2022-12-22 11:50:00,32.59,32.61,32.55,32.58,60587.0,31.9134,31.933,31.8742,31.9036,60587.0
2022-12-22 11:55:00,32.57,32.6,32.48,32.52,123155.0,31.8938,31.9232,31.8057,31.8448,123155.0
2022-12-22 12:00:00,32.53,32.53,32.44,32.48,91804.0,31.8546,31.8546,31.7665,31.8057,91804.0
2022-12-22 12:05:00,32.49,32.49,32.39,32.43,107428.0,31.8155,31.8155,31.7175,31.7567,107428.0
2022-12-22 12:10:00,32.43,32.5,32.43,32.44,47809.0,31.7567,31.8253,31.7567,31.7665,47809.0
2022-12-22 12:15:00,32.44,32.49,32.43,32.48,51440.0,31.7665,31.8155,31.7567,31.8057,51440.0
2022-12-22 12:20:00,32.48,32.5,32.39,32.4,49065.0,31.8057,31.8253,31.7175,31.7273,49065.0
2022-12-22 12:25:00,32.4,32.42,32.3,32.31,83979.0,31.7273,31.7469,31.6294,31.6392,83979.0
2022-12-22 12:30:00,32.31,32.36,32.29,32.33,50136.0,31.6392,31.6882,31.6196,31.6588,50136.0
2022-12-22 12:35:00,32.32,32.38,32.32,32.35,41869.0,31.649,31.7078,31.649,31.6784,41869.0
2022-12-22 12:40:00,32.36,32.38,32.33,32.36,73881.0,31.6882,31.7078,31.6588,31.6882,73881.0
2022-12-22 12:45:00,32.36,32.4,32.31,32.34,160135.0,31.6882,31.7273,31.6392,31.6686,160135.0
2022-12-22 12:50:00,32.34,32.44,32.32,32.43,93124.0,31.6686,31.7665,31.649,31.7567,93124.0
2022-12-22 12:55:00,32.43,32.45,32.37,32.45,49728.0,31.7567,31.7763,31.698,31.7763,49728.0
2022-12-22 13:00:00,32.45,32.45,32.35,32.36,35390.0,31.7763,31.7763,31.6784,31.6882,35390.0
2022-12-22 13:05:00,32.37,32.41,32.34,32.38,39529.0,31.698,31.7371,31.6686,31.7078,39529.0
2022-12-22 13:10:00,32.38,32.48,32.37,32.47,47983.0,31.7078,31.8057,31.698,31.7959,47983.0
2022-12-22 13:15:00,32.46,32.48,32.42,32.47,54189.0,31.7861,31.8057,31.7469,31.7959,54189.0
2022-12-22 13:20:00,32.46,32.49,32.43,32.48,40959.0,31.7861,31.8155,31.7567,31.8057,40959.0
2022-12-22 13:25:00,32.48,32.53,32.47,32.52,69143.0,31.8057,31.8546,31.7959,31.8448,69143.0
2022-12-22 13:30:00,32.52,32.52,32.45,32.5,68837.0,31.8448,31.8448,31.7763,31.8253,68837.0
2022-12-22 13:35:00,32.5,32.5,32.45,32.47,49977.0,31.8253,31.8253,31.7763,31.7959,49977.0
2022-12-22 13:40:00,32.47,32.54,32.44,32.54,39023.0,31.7959,31.8644,31.7665,31.8644,39023.0
2022-12-22 13:45:00,32.55,32.55,32.45,32.46,100388.0,31.8742,31.8742,31.7763,31.7861,100388.0
2022-12-22 13:50:00,32.47,32.49,32.44,32.46,31532.0,31.7959,31.8155,31.7665,31.7861,31532.0
2022-12-22 13:55:00,32.45,32.47,32.42,32.44,43152.0,31.7763,31.7959,31.7469,31.7665,43152.0
2022-12-22 14:00:00,32.44,32.5,32.43,32.45,55354.0,31.7665,31.8253,31.7567,31.7763,55354.0
2022-12-22 14:05:00,32.46,32.59,32.44,32.53,70011.0,31.7861,31.9134,31.7665,31.8546,70011.0
2022-12-22 14:10:00,32.52,32.6,32.52,32.6,51088.0,31.8448,31.9232,31.8448,31.9232,51088.0
2022-12-22 14:15:00,32.59,32.6,32.53,32.55,37159.0,31.9134,31.9232,31.8546,31.8742,37159.0
2022-12-22 14:20:00,32.54,32.58,32.48,32.58,47432.0,31.8644,31.9036,31.8057,31.9036,47432.0
2022-12-22 14:25:00,32.58,32.63,32.56,32.62,28585.0,31.9036,31.9526,31.884,31.9428,28585.0
2022-12-22 14:30:00,32.61,32.68,32.59,32.67,46499.0,31.933,32.0015,31.9134,31.9917,46499.0
2022-12-22 14:35:00,32.67,32.68,32.58,32.62,69705.0,31.9917,32.0015,31.9036,31.9428,69705.0
2022-12-22 14:40:00,32.62,32.68,32.6,32.66,36953.0,31.9428,32.0015,31.9232,31.9819,36953.0
2022-12-22 14:45:00,32.67,32.73,32.65,32.72,56375.0,31.9917,32.0505,31.9721,32.0407,56375.0
2022-12-22 14:50:00,32.72,32.78,32.71,32.77,66204.0,32.0407,32.0994,32.0309,32.0897,66204.0
2022-12-22 14:55:00,32.76,32.79,32.75,32.79,41663.0,32.0799,32.1092,32.0701,32.1092,41663.0
2022-12-22 15:00:00,32.79,32.79,32.74,32.76,32082.0,32.1092,32.1092,32.0603,32.0799,32082.0
2022-12-22 15:05:00,32.76,32.8,32.73,32.8,35115.0,32.0799,32.119,32.0505,32.119,35115.0
2022-12-22 15:10:00,32.79,32.82,32.78,32.8,61939.0,32.1092,32.1386,32.0994,32.119,61939.0
2022-12-22 15:15:00,32.8,32.88,32.8,32.86,59189.0,32.119,32.1974,32.119,32.1778,59189.0
2022-12-22 15:20:00,32.86,32.96,32.86,32.93,68687.0,32.1778,32.2757,32.1778,32.2463,68687.0
2022-12-22 15:25:00,32.93,32.93,32.86,32.91,68792.0,32.2463,32.2463,32.1778,32.2268,68792.0
2022-12-22 15:30:00,32.91,32.93,32.87,32.89,60146.0,32.2268,32.2463,32.1876,32.2072,60146.0
2022-12-22 15:35:00,32.9,32.9,32.82,32.84,56447.0,32.217,32.217,32.1386,32.1582,56447.0
2022-12-22 15:40:00,32.84,32.85,32.79,32.8,71123.0,32.1582,32.168,32.1092,32.119,71123.0
2022-12-22 15:45:00,32.81,32.85,32.78,32.85,81306.0,32.1288,32.168,32.0994,32.168,81306.0
2022-12-22 15:50:00,32.85,32.94,32.84,32.9,157956.0,32.168,32.2561,32.1582,32.217,157956.0
2022-12-22 15:55:00,32.9,32.93,32.85,32.92,268447.0,32.217,32.2463,32.168,32.2365,268447.0
2022-12-23 09:30:00,32.83,33.05,32.77,32.89,181277.0,32.1484,32.3638,32.0897,32.2072,181277.0
2022-12-23 09:35:00,32.89,32.91,32.6,32.65,79057.0,32.2072,32.2268,31.9232,31.9721,79057.0
2022-12-23 09:40:00,32.65,32.76,32.6,32.6,59135.0,31.9721,32.0799,31.9232,31.9232,59135.0
2022-12-23 09:45:00,32.62,32.62,32.37,32.45,68047.0,31.9428,31.9428,31.698,31.7763,68047.0
2022-12-23 09:50:00,32.45,32.52,32.44,32.51,81509.0,31.7763,31.8448,31.7665,31.8351,81509.0
2022-12-23 09:55:00,32.5,32.52,32.43,32.47,33919.0,31.8253,31.8448,31.7567,31.7959,33919.0
2022-12-23 10:00:00,32.48,32.69,32.46,32.53,100997.0,31.8057,32.0113,31.7861,31.8546,100997.0
2022-12-23 10:05:00,32.54,32.63,32.48,32.62,49817.0,31.8644,31.9526,31.8057,31.9428,49817.0
2022-12-23 10:10:00,32.61,32.73,32.61,32.62,40531.0,31.933,32.0505,31.933,31.9428,40531.0
2022-12-23 10:15:00,32.61,32.73,32.56,32.69,56650.0,31.933,32.0505,31.884,32.0113,56650.0
2022-12-23 10:20:00,32.69,32.73,32.61,32.72,44609.0,32.0113,32.0505,31.933,32.0407,44609.0
2022-12-23 10:25:00,32.72,32.75,32.66,32.68,34035.0,32.0407,32.0701,31.9819,32.0015,34035.0
2022-12-23 10:30:00,32.68,32.78,32.66,32.77,44238.0,32.0015,32.0994,31.9819,32.0897,44238.0
2022-12-23 10:35:00,32.79,32.87,32.73,32.87,54403.0,32.1092,32.1876,32.0505,32.1876,54403.0
2022-12-23 10:40:00,32.87,32.87,32.74,32.77,50352.0,32.1876,32.1876,32.0603,32.0897,50352.0
2022-12-23 10:45:00,32.76,32.78,32.73,32.77,50072.0,32.0799,32.0994,32.0505,32.0897,50072.0
2022-12-23 10:50:00,32.77,32.78,32.71,32.72,42117.0,32.0897,32.0994,32.0309,32.0407,42117.0
2022-12-23 10:55:00,32.71,32.77,32.65,32.66,42305.0,32.0309,32.0897,31.9721,31.9819,42305.0
2022-12-23 11:00:00,32.65,32.67,32.55,32.6,57321.0,31.9721,31.9917,31.8742,31.9232,57321.0
2022-12-23 11:05:00,32.6,32.6,32.56,32.57,63888.0,31.9232,31.9232,31.884,31.8938,63888.0
2022-12-23 11:10:00,32.58,32.67,32.58,32.65,43120.0,31.9036,31.9917,31.9036,31.9721,43120.0
2022-12-23 11:15:00,32.65,32.67,32.57,32.61,40834.0,31.9721,31.9917,31.8938,31.933,40834.0
2022-12-23 11:20:00,32.61,32.68,32.6,32.65,58123.0,31.933,32.0015,31.9232,31.9721,58123.0
2022-12-23 11:25:00,32.65,32.67,32.62,32.65,55561.0,31.9721,31.9917,31.9428,31.9721,55561.0
2022-12-23 11:30:00,32.65,32.68,32.6,32.6,39357.0,31.9721,32.0015,31.9232,31.9232,39357.0
2022-12-23 11:35:00,32.6,32.69,32.6,32.68,43180.0,31.9232,32.0113,31.9232,32.0015,43180.0
2022-12-23 11:40:00,32.68,32.72,32.66,32.7,54434.0,32.0015,32.0407,31.9819,32.0211,54434.0
2022-12-23 11:45:00,32.7,32.72,32.66,32.7,36768.0,32.0211,32.0407,31.9819,32.0211,36768.0
2022-12-23 11:50:00,32.7,32.72,32.63,32.64,32636.0,32.0211,32.0407,31.9526,31.9624,32636.0
2022-12-23 11:55:00,32.65,32.75,32.63,32.74,38982.0,31.9721,32.0701,31.9526,32.0603,38982.0
2022-12-23 12:00:00,32.73,32.78,32.73,32.74,36229.0,32.0505,32.0994,32.0505,32.0603,36229.0
2022-12-23 12:05:00,32.74,32.77,32.73,32.77,33974.0,32.0603,32.0897,32.0505,32.0897,33974.0
2022-12-23 12:10:00,32.77,32.82,32.76,32.78,34560.0,32.0897,32.1386,32.0799,32.0994,34560.0
2022-12-23 12:15:00,32.77,32.82,32.77,32.8,33178.0,32.0897,32.1386,32.0897,32.119,33178.0
2022-12-23 12:20:00,32.8,32.9,32.79,32.89,93789.0,32.119,32.217,32.1092,32.2072,93789.0
2022-12-23 12:25:00,32.88,32.9,32.84,32.84,54630.0,32.1974,32.217,32.1582,32.1582,54630.0
2022-12-23 12:30:00,32.85,32.92,32.85,32.91,33129.0,32.168,32.2365,32.168,32.2268,33129.0
2022-12-23 12:35:00,32.91,32.93,32.87,32.9,37446.0,32.2268,32.2463,32.1876,32.217,37446.0
2022-12-23 12:40:00,32.9,32.9,32.83,32.84,20361.0,32.217,32.217,32.1484,32.1582,20361.0
2022-12-23 12:45:00,32.84,32.88,32.81,32.81,36348.0,32.1582,32.1974,32.1288,32.1288,36348.0
2022-12-23 12:50:00,32.82,32.84,32.8,32.82,39166.0,32.1386,32.1582,32.119,32.1386,39166.0
2022-12-23 12:55:00,32.82,32.84,32.8,32.82,36636.0,32.1386,32.1582,32.119,32.1386,36636.0
2022-12-23 13:00:00,32.83,32.86,32.8,32.85,46308.0,32.1484,32.1778,32.119,32.168,46308.0
2022-12-23 13:05:00,32.86,32.95,32.86,32.95,44201.0,32.1778,32.2659,32.1778,32.2659,44201.0
2022-12-23 13:10:00,32.95,32.96,32.89,32.9,42073.0,32.2659,32.2757,32.2072,32.217,42073.0
2022-12-23 13:15:00,32.9,32.93,32.89,32.91,53116.0,32.217,32.2463,32.2072,32.2268,53116.0
2022-12-23 13:20:00,32.92,32.95,32.91,32.95,47542.0,32.2365,32.2659,32.2268,32.2659,47542.0
2022-12-23 13:25:00,32.95,32.96,32.92,32.95,43333.0,32.2659,32.2757,32.2365,32.2659,43333.0
2022-12-23 13:30:00,32.95,32.98,32.95,32.97,53565.0,32.2659,32.2953,32.2659,32.2855,53565.0
2022-12-23 13:35:00,32.96,33.0,32.95,32.98,90184.0,32.2757,32.3149,32.2659,32.2953,90184.0
2022-12-23 13:40:00,32.98,33.0,32.94,32.95,39130.0,32.2953,32.3149,32.2561,32.2659,39130.0
2022-12-23 13:45:00,32.94,32.95,32.86,32.92,62833.0,32.2561,32.2659,32.1778,32.2365,62833.0
2022-12-23 13:50:00,32.91,32.96,32.89,32.95,22231.0,32.2268,32.2757,32.2072,32.2659,22231.0
2022-12-23 13:55:00,32.96,32.96,32.89,32.91,25068.0,32.2757,32.2757,32.2072,32.2268,25068.0
2022-12-23 14:00:00,32.9,32.92,32.87,32.87,30876.0,32.217,32.2365,32.1876,32.1876,30876.0
2022-12-23 14:05:00,32.88,32.93,32.87,32.9,45741.0,32.1974,32.2463,32.1876,32.217,45741.0
2022-12-23 14:10:00,32.9,32.95,32.89,32.94,31777.0,32.217,32.2659,32.2072,32.2561,31777.0
2022-12-23 14:15:00,32.94,32.98,32.93,32.97,60542.0,32.2561,32.2953,32.2463,32.2855,60542.0
2022-12-23 14:20:00,32.97,32.98,32.93,32.95,40102.0,32.2855,32.2953,32.2463,32.2659,40102.0
2022-12-23 14:25:00,32.96,32.98,32.93,32.95,41536.0,32.2757,32.2953,32.2463,32.2659,41536.0
2022-12-23 14:30:00,32.95,32.99,32.94,32.98,37827.0,32.2659,32.3051,32.2561,32.2953,37827.0
2022-12-23 14:35:00,32.98,33.01,32.96,33.0,84955.0,32.2953,32.3247,32.2757,32.3149,84955.0
2022-12-23 14:40:00,33.01,33.01,32.95,32.96,80822.0,32.3247,32.3247,32.2659,32.2757,80822.0
2022-12-23 14:45:00,32.95,32.98,32.95,32.97,61900.0,32.2659,32.2953,32.2659,32.2855,61900.0
2022-12-23 14:50:00,32.96,33.01,32.96,33.0,38257.0,32.2757,32.3247,32.2757,32.3149,38257.0
2022-12-23 14:55:00,32.99,33.02,32.98,33.0,64882.0,32.3051,32.3345,32.2953,32.3149,64882.0
2022-12-23 15:00:00,33.0,33.04,32.99,33.0,90649.0,32.3149,32.3541,32.3051,32.3149,90649.0
2022-12-23 15:05:00,33.01,33.01,32.96,32.98,49754.0,32.3247,32.3247,32.2757,32.2953,49754.0
2022-12-23 15:10:00,32.98,32.99,32.96,32.97,78634.0,32.2953,32.3051,32.2757,32.2855,78634.0
2022-12-23 15:15:00,32.97,33.02,32.96,33.0,63308.0,32.2855,32.3345,32.2757,32.3149,63308.0
2022-12-23 15:20:00,33.0,33.02,32.94,32.95,72067.0,32.3149,32.3345,32.2561,32.2659,72067.0
2022-12-23 15:25:00,32.95,32.98,32.94,32.97,52031.0,32.2659,32.2953,32.2561,32.2855,52031.0
2022-12-23 15:30:00,32.96,32.97,32.91,32.95,90992.0,32.2757,32.2855,32.2268,32.2659,90992.0
2022-12-23 15:35:00,32.94,32.97,32.93,32.97,59014.0,32.2561,32.2855,32.2463,32.2855,59014.0
2022-12-23 15:40:00,32.97,33.02,32.95,32.98,145065.0,32.2855,32.3345,32.2659,32.2953,145065.0
2022-12-23 15:45:00,32.98,33.07,32.97,33.07,130165.0,32.2953,32.3834,32.2855,32.3834,130165.0
2022-12-23 15:50:00,33.07,33.12,33.03,33.09,235045.0,32.3834,32.4324,32.3443,32.403,235045.0
2022-12-23 15:55:00,33.1,33.17,33.1,33.16,302013.0,32.4128,32.4814,32.4128,32.4716,302013.0
2022-12-27 09:30:00,32.86,32.89,32.59,32.83,250489.0,32.1778,32.2072,31.9134,32.1484,250489.0
2022-12-27 09:35:00,32.84,32.85,32.7,32.83,103217.0,32.1582,32.168,32.0211,32.1484,103217.0
2022-12-27 09:40:00,32.83,32.92,32.76,32.89,81822.0,32.1484,32.2365,32.0799,32.2072,81822.0
2022-12-27 09:45:00,32.88,32.88,32.72,32.77,104363.0,32.1974,32.1974,32.0407,32.0897,104363.0
2022-12-27 09:50:00,32.77,32.84,32.65,32.82,91757.0,32.0897,32.1582,31.9721,32.1386,91757.0
2022-12-27 09:55:00,32.81,32.95,32.81,32.86,66539.0,32.1288,32.2659,32.1288,32.1778,66539.0
2022-12-27 10:00:00,32.86,32.9,32.74,32.77,78188.0,32.1778,32.217,32.0603,32.0897,78188.0
2022-12-27 10:05:00,32.78,32.91,32.77,32.87,48344.0,32.0994,32.2268,32.0897,32.1876,48344.0
2022-12-27 10:10:00,32.86,32.99,32.84,32.98,66836.0,32.1778,32.3051,32.1582,32.2953,66836.0
2022-12-27 10:15:00,32.98,33.08,32.95,33.05,162307.0,32.2953,32.3932,32.2659,32.3638,162307.0
2022-12-27 10:20:00,33.04,33.09,33.01,33.05,132839.0,32.3541,32.403,32.3247,32.3638,132839.0
2022-12-27 10:25:00,33.06,33.14,33.03,33.11,140131.0,32.3736,32.452,32.3443,32.4226,140131.0
2022-12-27 10:30:00,33.12,33.18,33.05,33.1,118903.0,32.4324,32.4911,32.3638,32.4128,118903.0
2022-12-27 10:35:00,33.09,33.13,33.06,33.09,125031.0,32.403,32.4422,32.3736,32.403,125031.0
2022-12-27 10:40:00,33.09,33.12,33.04,33.07,104780.0,32.403,32.4324,32.3541,32.3834,104780.0
2022-12-27 10:45:00,33.08,33.22,33.07,33.21,114909.0,32.3932,32.5303,32.3834,32.5205,114909.0
2022-12-27 10:50:00,33.22,33.23,33.12,33.12,71978.0,32.5303,32.5401,32.4324,32.4324,71978.0
2022-12-27 10:55:00,33.11,33.15,33.03,33.08,72183.0,32.4226,32.4618,32.3443,32.3932,72183.0
2022-12-27 11:00:00,33.08,33.2,33.06,33.2,131635.0,32.3932,32.5107,32.3736,32.5107,131635.0
2022-12-27 11:05:00,33.2,33.28,33.2,33.26,90301.0,32.5107,32.5891,32.5107,32.5695,90301.0
2022-12-27 11:10:00,33.26,33.31,33.24,33.28,52305.0,32.5695,32.6184,32.5499,32.5891,52305.0
2022-12-27 11:15:00,33.28,33.33,33.22,33.22,59428.0,32.5891,32.638,32.5303,32.5303,59428.0
2022-12-27 11:20:00,33.21,33.26,33.11,33.26,181489.0,32.5205,32.5695,32.4226,32.5695,181489.0
2022-12-27 11:25:00,33.26,33.28,33.19,33.26,64222.0,32.5695,32.5891,32.5009,32.5695,64222.0
2022-12-27 11:30:00,33.25,33.28,33.14,33.19,113613.0,32.5597,32.5891,32.452,32.5009,113613.0
2022-12-27 11:35:00,33.2,33.24,33.14,33.14,51829.0,32.5107,32.5499,32.452,32.452,51829.0
2022-12-27 11:40:00,33.14,33.15,33.07,33.14,65177.0,32.452,32.4618,32.3834,32.452,65177.0
2022-12-27 11:45:00,33.14,33.2,33.12,33.17,53185.0,32.452,32.5107,32.4324,32.4814,53185.0
2022-12-27 11:50:00,33.16,33.16,33.1,33.11,36247.0,32.4716,32.4716,32.4128,32.4226,36247.0
2022-12-27 11:55:00,33.11,33.17,33.11,33.15,49352.0,32.4226,32.4814,32.4226,32.4618,49352.0
2022-12-27 12:00:00,33.14,33.19,33.12,33.17,54010.0,32.452,32.5009,32.4324,32.4814,54010.0
2022-12-27 12:05:00,33.17,33.17,33.13,33.14,49907.0,32.4814,32.4814,32.4422,32.452,49907.0
2022-12-27 12:10:00,33.13,33.24,33.12,33.22,54333.0,32.4422,32.5499,32.4324,32.5303,54333.0
2022-12-27 12:15:00,33.22,33.23,33.15,33.17,43876.0,32.5303,32.5401,32.4618,32.4814,43876.0
2022-12-27 12:20:00,33.16,33.17,33.08,33.1,54874.0,32.4716,32.4814,32.3932,32.4128,54874.0
2022-12-27 12:25:00,33.09,33.1,33.07,33.09,40687.0,32.403,32.4128,32.3834,32.403,40687.0
2022-12-27 12:30:00,33.08,33.14,33.08,33.12,40114.0,32.3932,32.452,32.3932,32.4324,40114.0
2022-12-27 12:35:00,33.11,33.12,33.08,33.11,37780.0,32.4226,32.4324,32.3932,32.4226,37780.0
2022-12-27 12:40:00,33.11,33.11,33.03,33.05,39684.0,32.4226,32.4226,32.3443,32.3638,39684.0
2022-12-27 12:45:00,33.05,33.08,33.04,33.05,29224.0,32.3638,32.3932,32.3541,32.3638,29224.0
2022-12-27 12:50:00,33.05,33.09,33.03,33.08,41549.0,32.3638,32.403,32.3443,32.3932,41549.0
2022-12-27 12:55:00,33.09,33.13,33.07,33.11,29620.0,32.403,32.4422,32.3834,32.4226,29620.0
2022-12-27 13:00:00,33.12,33.14,33.0,33.0,65383.0,32.4324,32.452,32.3149,32.3149,65383.0
2022-12-27 13:05:00,33.0,33.07,32.97,33.06,56506.0,32.3149,32.3834,32.2855,32.3736,56506.0
2022-12-27 13:10:00,33.07,33.07,32.97,32.98,33839.0,32.3834,32.3834,32.2855,32.2953,33839.0
2022-12-27 13:15:00,32.98,32.98,32.92,32.95,58047.0,32.2953,32.2953,32.2365,32.2659,58047.0
2022-12-27 13:20:00,32.95,32.96,32.9,32.93,38597.0,32.2659,32.2757,32.217,32.2463,38597.0
2022-12-27 13:25:00,32.93,32.97,32.92,32.93,39713.0,32.2463,32.2855,32.2365,32.2463,39713.0
2022-12-27 13:30:00,32.92,32.94,32.89,32.91,47668.0,32.2365,32.2561,32.2072,32.2268,47668.0
2022-12-27 13:35:00,32.91,32.93,32.86,32.88,31620.0,32.2268,32.2463,32.1778,32.1974,31620.0
2022-12-27 13:40:00,32.88,32.9,32.86,32.87,33669.0,32.1974,32.217,32.1778,32.1876,33669.0
2022-12-27 13:45:00,32.86,32.87,32.83,32.84,32880.0,32.1778,32.1876,32.1484,32.1582,32880.0
2022-12-27 13:50:00,32.84,32.85,32.78,32.79,67709.0,32.1582,32.168,32.0994,32.1092,67709.0
2022-12-27 13:55:00,32.79,32.79,32.72,32.75,54472.0,32.1092,32.1092,32.0407,32.0701,54472.0
2022-12-27 14:00:00,32.74,32.81,32.74,32.8,48904.0,32.0603,32.1288,32.0603,32.119,48904.0
2022-12-27 14:05:00,32.8,32.8,32.71,32.72,81430.0,32.119,32.119,32.0309,32.0407,81430.0
2022-12-27 14:10:00,32.72,32.72,32.68,32.71,67291.0,32.0407,32.0407,32.0015,32.0309,67291.0
2022-12-27 14:15:00,32.7,32.76,32.7,32.73,66921.0,32.0211,32.0799,32.0211,32.0505,66921.0
2022-12-27 14:20:00,32.73,32.73,32.69,32.7,41482.0,32.0505,32.0505,32.0113,32.0211,41482.0
2022-12-27 14:25:00,32.7,32.71,32.66,32.66,48272.0,32.0211,32.0309,31.9819,31.9819,48272.0
2022-12-27 14:30:00,32.66,32.7,32.65,32.67,74028.0,31.9819,32.0211,31.9721,31.9917,74028.0
2022-12-27 14:35:00,32.67,32.69,32.65,32.65,71174.0,31.9917,32.0113,31.9721,31.9721,71174.0
2022-12-27 14:40:00,32.66,32.69,32.64,32.69,48697.0,31.9819,32.0113,31.9624,32.0113,48697.0
2022-12-27 14:45:00,32.69,32.77,32.68,32.74,58904.0,32.0113,32.0897,32.0015,32.0603,58904.0
2022-12-27 14:50:00,32.74,32.8,32.73,32.8,51681.0,32.0603,32.119,32.0505,32.119,51681.0
2022-12-27 14:55:00,32.81,32.81,32.77,32.79,37750.0,32.1288,32.1288,32.0897,32.1092,37750.0
2022-12-27 15:00:00,32.79,32.83,32.78,32.83,55500.0,32.1092,32.1484,32.0994,32.1484,55500.0
2022-12-27 15:05:00,32.83,32.86,32.82,32.84,44175.0,32.1484,32.1778,32.1386,32.1582,44175.0
2022-12-27 15:10:00,32.84,32.85,32.78,32.8,50406.0,32.1582,32.168,32.0994,32.119,50406.0
2022-12-27 15:15:00,32.8,32.83,32.79,32.8,50511.0,32.119,32.1484,32.1092,32.119,50511.0
2022-12-27 15:20:00,32.8,32.84,32.77,32.79,78136.0,32.119,32.1582,32.0897,32.1092,78136.0
2022-12-27 15:25:00,32.79,32.83,32.78,32.82,63539.0,32.1092,32.1484,32.0994,32.1386,63539.0
2022-12-27 15:30:00,32.82,32.82,32.74,32.76,106347.0,32.1386,32.1386,32.0603,32.0799,106347.0
2022-12-27 15:35:00,32.76,32.81,32.75,32.8,79344.0,32.0799,32.1288,32.0701,32.119,79344.0
2022-12-27 15:40:00,32.79,32.88,32.77,32.88,130306.0,32.1092,32.1974,32.0897,32.1974,130306.0
2022-12-27 15:45:00,32.87,32.91,32.83,32.89,243614.0,32.1876,32.2268,32.1484,32.2072,243614.0
2022-12-27 15:50:00,32.89,32.92,32.88,32.89,160706.0,32.2072,32.2365,32.1974,32.2072,160706.0
2022-12-27 15:55:00,32.89,32.93,32.86,32.9,500265.0,32.2072,32.2463,32.1778,32.217,500265.0
2022-12-28 09:30:00,32.84,33.02,32.77,32.84,188228.0,32.1582,32.3345,32.0897,32.1582,188228.0
2022-12-28 09:35:00,32.84,33.01,32.81,32.94,100765.0,32.1582,32.3247,32.1288,32.2561,100765.0
2022-12-28 09:40:00,32.94,32.98,32.86,32.89,75250.0,32.2561,32.2953,32.1778,32.2072,75250.0
2022-12-28 09:45:00,32.88,32.9,32.82,32.87,72611.0,32.1974,32.217,32.1386,32.1876,72611.0
2022-12-28 09:50:00,32.87,32.89,32.78,32.82,90596.0,32.1876,32.2072,32.0994,32.1386,90596.0
2022-12-28 09:55:00,32.82,32.88,32.77,32.77,54053.0,32.1386,32.1974,32.0897,32.0897,54053.0
2022-12-28 10:00:00,32.77,32.84,32.75,32.75,73041.0,32.0897,32.1582,32.0701,32.0701,73041.0
2022-12-28 10:05:00,32.75,32.83,32.7,32.7,92913.0,32.0701,32.1484,32.0211,32.0211,92913.0
2022-12-28 10:10:00,32.7,32.72,32.56,32.56,69060.0,32.0211,32.0407,31.884,31.884,69060.0
2022-12-28 10:15:00,32.57,32.68,32.55,32.66,69269.0,31.8938,32.0015,31.8742,31.9819,69269.0
2022-12-28 10:20:00,32.66,32.71,32.65,32.7,116727.0,31.9819,32.0309,31.9721,32.0211,116727.0
2022-12-28 10:25:00,32.69,32.73,32.61,32.65,127812.0,32.0113,32.0505,31.933,31.9721,127812.0
2022-12-28 10:30:00,32.65,32.69,32.57,32.62,91175.0,31.9721,32.0113,31.8938,31.9428,91175.0
2022-12-28 10:35:00,32.62,32.65,32.57,32.59,70690.0,31.9428,31.9721,31.8938,31.9134,70690.0
2022-12-28 10:40:00,32.6,32.66,32.54,32.58,140902.0,31.9232,31.9819,31.8644,31.9036,140902.0
2022-12-28 10:45:00,32.57,32.6,32.54,32.55,53973.0,31.8938,31.9232,31.8644,31.8742,53973.0
2022-12-28 10:50:00,32.54,32.56,32.44,32.44,92485.0,31.8644,31.884,31.7665,31.7665,92485.0
2022-12-28 10:55:00,32.44,32.46,32.32,32.34,92134.0,31.7665,31.7861,31.649,31.6686,92134.0
2022-12-28 11:00:00,32.33,32.36,32.3,32.33,164577.0,31.6588,31.6882,31.6294,31.6588,164577.0
2022-12-28 11:05:00,32.33,32.33,32.2,32.2,95573.0,31.6588,31.6588,31.5315,31.5315,95573.0
2022-12-28 11:10:00,32.2,32.21,32.13,32.15,100059.0,31.5315,31.5413,31.4629,31.4825,100059.0
2022-12-28 11:15:00,32.16,32.25,32.12,32.24,107862.0,31.4923,31.5805,31.4532,31.5707,107862.0
2022-12-28 11:20:00,32.25,32.39,32.24,32.38,106045.0,31.5805,31.7175,31.5707,31.7078,106045.0
2022-12-28 11:25:00,32.37,32.4,32.31,32.31,68977.0,31.698,31.7273,31.6392,31.6392,68977.0
2022-12-28 11:30:00,32.32,32.34,32.22,32.23,126688.0,31.649,31.6686,31.5511,31.5609,126688.0
2022-12-28 11:35:00,32.23,32.27,32.22,32.24,56744.0,31.5609,31.6,31.5511,31.5707,56744.0
2022-12-28 11:40:00,32.25,32.33,32.24,32.32,50598.0,31.5805,31.6588,31.5707,31.649,50598.0
2022-12-28 11:45:00,32.33,32.36,32.29,32.32,41956.0,31.6588,31.6882,31.6196,31.649,41956.0
2022-12-28 11:50:00,32.33,32.39,32.3,32.37,78054.0,31.6588,31.7175,31.6294,31.698,78054.0
2022-12-28 11:55:00,32.37,32.37,32.25,32.27,40200.0,31.698,31.698,31.5805,31.6,40200.0
2022-12-28 12:00:00,32.27,32.35,32.25,32.27,45241.0,31.6,31.6784,31.5805,31.6,45241.0
2022-12-28 12:05:00,32.28,32.29,32.24,32.27,47378.0,31.6098,31.6196,31.5707,31.6,47378.0
2022-12-28 12:10:00,32.27,32.29,32.24,32.25,37809.0,31.6,31.6196,31.5707,31.5805,37809.0
2022-12-28 12:15:00,32.26,32.31,32.25,32.3,73079.0,31.5902,31.6392,31.5805,31.6294,73079.0
2022-12-28 12:20:00,32.3,32.32,32.28,32.3,56595.0,31.6294,31.649,31.6098,31.6294,56595.0
2022-12-28 12:25:00,32.29,32.35,32.29,32.34,36035.0,31.6196,31.6784,31.6196,31.6686,36035.0
2022-12-28 12:30:00,32.34,32.37,32.29,32.34,107214.0,31.6686,31.698,31.6196,31.6686,107214.0
2022-12-28 12:35:00,32.34,32.39,32.34,32.38,38323.0,31.6686,31.7175,31.6686,31.7078,38323.0
2022-12-28 12:40:00,32.37,32.46,32.36,32.4,56789.0,31.698,31.7861,31.6882,31.7273,56789.0
2022-12-28 12:45:00,32.41,32.47,32.41,32.47,37791.0,31.7371,31.7959,31.7371,31.7959,37791.0
2022-12-28 12:50:00,32.47,32.48,32.44,32.48,36174.0,31.7959,31.8057,31.7665,31.8057,36174.0
2022-12-28 12:55:00,32.48,32.51,32.45,32.48,32634.0,31.8057,31.8351,31.7763,31.8057,32634.0
2022-12-28 13:00:00,32.48,32.57,32.47,32.52,55306.0,31.8057,31.8938,31.7959,31.8448,55306.0
2022-12-28 13:05:00,32.52,32.59,32.5,32.58,34221.0,31.8448,31.9134,31.8253,31.9036,34221.0
2022-12-28 13:10:00,32.59,32.62,32.58,32.58,51628.0,31.9134,31.9428,31.9036,31.9036,51628.0
2022-12-28 13:15:00,32.59,32.6,32.49,32.5,47261.0,31.9134,31.9232,31.8155,31.8253,47261.0
2022-12-28 13:20:00,32.5,32.51,32.44,32.45,54750.0,31.8253,31.8351,31.7665,31.7763,54750.0
2022-12-28 13:25:00,32.46,32.47,32.43,32.46,36442.0,31.7861,31.7959,31.7567,31.7861,36442.0
2022-12-28 13:30:00,32.45,32.46,32.39,32.4,41114.0,31.7763,31.7861,31.7175,31.7273,41114.0
2022-12-28 13:35:00,32.4,32.42,32.36,32.37,33773.0,31.7273,31.7469,31.6882,31.698,33773.0
2022-12-28 13:40:00,32.36,32.44,32.35,32.44,47402.0,31.6882,31.7665,31.6784,31.7665,47402.0
2022-12-28 13:45:00,32.43,32.44,32.39,32.4,42492.0,31.7567,31.7665,31.7175,31.7273,42492.0
2022-12-28 13:50:00,32.39,32.39,32.34,32.38,33814.0,31.7175,31.7175,31.6686,31.7078,33814.0
2022-12-28 13:55:00,32.38,32.39,32.34,32.34,26651.0,31.7078,31.7175,31.6686,31.6686,26651.0
2022-12-28 14:00:00,32.35,32.4,32.34,32.38,57907.0,31.6784,31.7273,31.6686,31.7078,57907.0
2022-12-28 14:05:00,32.37,32.39,32.33,32.34,66682.0,31.698,31.7175,31.6588,31.6686,66682.0
2022-12-28 14:10:00,32.34,32.36,32.31,32.33,65259.0,31.6686,31.6882,31.6392,31.6588,65259.0
2022-12-28 14:15:00,32.32,32.32,32.26,32.28,47834.0,31.649,31.649,31.5902,31.6098,47834.0
2022-12-28 14:20:00,32.28,32.3,32.24,32.25,27852.0,31.6098,31.6294,31.5707,31.5805,27852.0
2022-12-28 14:25:00,32.25,32.25,32.19,32.2,41378.0,31.5805,31.5805,31.5217,31.5315,41378.0
2022-12-28 14:30:00,32.2,32.25,32.19,32.2,30566.0,31.5315,31.5805,31.5217,31.5315,30566.0
2022-12-28 14:35:00,32.2,32.24,32.18,32.23,69337.0,31.5315,31.5707,31.5119,31.5609,69337.0
2022-12-28 14:40:00,32.22,32.29,32.21,32.27,56178.0,31.5511,31.6196,31.5413,31.6,56178.0
2022-12-28 14:45:00,32.28,32.33,32.27,32.29,49350.0,31.6098,31.6588,31.6,31.6196,49350.0
2022-12-28 14:50:00,32.28,32.29,32.22,32.25,27618.0,31.6098,31.6196,31.5511,31.5805,27618.0
2022-12-28 14:55:00,32.25,32.27,32.21,32.22,57864.0,31.5805,31.6,31.5413,31.5511,57864.0
2022-12-28 15:00:00,32.23,32.23,32.1,32.11,69283.0,31.5609,31.5609,31.4336,31.4434,69283.0
2022-12-28 15:05:00,32.11,32.13,32.08,32.09,58033.0,31.4434,31.4629,31.414,31.4238,58033.0
2022-12-28 15:10:00,32.09,32.1,32.0,32.01,206036.0,31.4238,31.4336,31.3356,31.3454,206036.0
2022-12-28 15:15:00,32.0,32.09,31.98,32.09,122885.0,31.3356,31.4238,31.3161,31.4238,122885.0
2022-12-28 15:20:00,32.08,32.12,32.05,32.05,70350.0,31.414,31.4532,31.3846,31.3846,70350.0
2022-12-28 15:25:00,32.06,32.07,31.99,32.02,89280.0,31.3944,31.4042,31.3259,31.3552,89280.0
2022-12-28 15:30:00,32.01,32.08,32.0,32.05,83869.0,31.3454,31.414,31.3356,31.3846,83869.0
2022-12-28 15:35:00,32.05,32.06,31.96,31.97,132536.0,31.3846,31.3944,31.2965,31.3063,132536.0
2022-12-28 15:40:00,31.97,31.99,31.93,31.94,128453.0,31.3063,31.3259,31.2671,31.2769,128453.0
2022-12-28 15:45:00,31.94,32.02,31.92,32.01,202179.0,31.2769,31.3552,31.2573,31.3454,202179.0
2022-12-28 15:50:00,32.02,32.05,31.96,31.97,319288.0,31.3552,31.3846,31.2965,31.3063,319288.0
2022-12-28 15:55:00,31.97,32.04,31.96,31.99,390599.0,31.3063,31.3748,31.2965,31.3259,390599.0
2022-12-29 09:30:00,31.95,32.09,31.82,32.07,297809.0,31.2867,31.4238,31.1594,31.4042,297809.0
2022-12-29 09:35:00,32.07,32.18,32.01,32.01,138616.0,31.4042,31.5119,31.3454,31.3454,138616.0
2022-12-29 09:40:00,32.02,32.1,32.02,32.04,91716.0,31.3552,31.4336,31.3552,31.3748,91716.0
2022-12-29 09:45:00,32.04,32.19,32.01,32.18,105157.0,31.3748,31.5217,31.3454,31.5119,105157.0
2022-12-29 09:50:00,32.17,32.2,32.07,32.2,99577.0,31.5021,31.5315,31.4042,31.5315,99577.0
2022-12-29 09:55:00,32.2,32.26,32.19,32.21,123986.0,31.5315,31.5902,31.5217,31.5413,123986.0
2022-12-29 10:00:00,32.22,32.32,32.21,32.3,138982.0,31.5511,31.649,31.5413,31.6294,138982.0
2022-12-29 10:05:00,32.3,32.49,32.27,32.49,105571.0,31.6294,31.8155,31.6,31.8155,105571.0
2022-12-29 10:10:00,32.48,32.62,32.48,32.6,170961.0,31.8057,31.9428,31.8057,31.9232,170961.0
2022-12-29 10:15:00,32.6,32.61,32.4,32.47,128407.0,31.9232,31.933,31.7273,31.7959,128407.0
2022-12-29 10:20:00,32.48,32.51,32.44,32.48,57957.0,31.8057,31.8351,31.7665,31.8057,57957.0
2022-12-29 10:25:00,32.47,32.5,32.43,32.45,60484.0,31.7959,31.8253,31.7567,31.7763,60484.0
2022-12-29 10:30:00,32.46,32.53,32.44,32.5,77778.0,31.7861,31.8546,31.7665,31.8253,77778.0
2022-12-29 10:35:00,32.51,32.55,32.47,32.51,39419.0,31.8351,31.8742,31.7959,31.8351,39419.0
2022-12-29 10:40:00,32.51,32.57,32.47,32.5,53365.0,31.8351,31.8938,31.7959,31.8253,53365.0
2022-12-29 10:45:00,32.5,32.53,32.46,32.53,36710.0,31.8253,31.8546,31.7861,31.8546,36710.0
2022-12-29 10:50:00,32.52,32.54,32.48,32.51,55349.0,31.8448,31.8644,31.8057,31.8351,55349.0
2022-12-29 10:55:00,32.51,32.55,32.48,32.5,56502.0,31.8351,31.8742,31.8057,31.8253,56502.0
2022-12-29 11:00:00,32.5,32.53,32.48,32.52,42610.0,31.8253,31.8546,31.8057,31.8448,42610.0
2022-12-29 11:05:00,32.52,32.57,32.44,32.47,68473.0,31.8448,31.8938,31.7665,31.7959,68473.0
2022-12-29 11:10:00,32.47,32.48,32.36,32.41,92788.0,31.7959,31.8057,31.6882,31.7371,92788.0
2022-12-29 11:15:00,32.4,32.47,32.36,32.47,67192.0,31.7273,31.7959,31.6882,31.7959,67192.0
2022-12-29 11:20:00,32.47,32.49,32.41,32.43,73095.0,31.7959,31.8155,31.7371,31.7567,73095.0
2022-12-29 11:25:00,32.43,32.5,32.42,32.47,52993.0,31.7567,31.8253,31.7469,31.7959,52993.0
2022-12-29 11:30:00,32.48,32.55,32.46,32.53,81187.0,31.8057,31.8742,31.7861,31.8546,81187.0
2022-12-29 11:35:00,32.54,32.54,32.5,32.54,34325.0,31.8644,31.8644,31.8253,31.8644,34325.0
2022-12-29 11:40:00,32.54,32.58,32.52,32.58,33336.0,31.8644,31.9036,31.8448,31.9036,33336.0
2022-12-29 11:45:00,32.58,32.59,32.52,32.59,44790.0,31.9036,31.9134,31.8448,31.9134,44790.0
2022-12-29 11:50:00,32.59,32.61,32.54,32.58,35901.0,31.9134,31.933,31.8644,31.9036,35901.0
2022-12-29 11:55:00,32.57,32.59,32.54,32.59,58171.0,31.8938,31.9134,31.8644,31.9134,58171.0
2022-12-29 12:00:00,32.59,32.61,32.54,32.54,70355.0,31.9134,31.933,31.8644,31.8644,70355.0
2022-12-29 12:05:00,32.55,32.63,32.52,32.62,41261.0,31.8742,31.9526,31.8448,31.9428,41261.0
2022-12-29 12:10:00,32.62,32.63,32.48,32.51,73157.0,31.9428,31.9526,31.8057,31.8351,73157.0
2022-12-29 12:15:00,32.5,32.55,32.49,32.54,41756.0,31.8253,31.8742,31.8155,31.8644,41756.0
2022-12-29 12:20:00,32.54,32.59,32.52,32.57,51513.0,31.8644,31.9134,31.8448,31.8938,51513.0
2022-12-29 12:25:00,32.55,32.57,32.5,32.54,53656.0,31.8742,31.8938,31.8253,31.8644,53656.0
2022-12-29 12:30:00,32.54,32.56,32.5,32.55,39534.0,31.8644,31.884,31.8253,31.8742,39534.0
2022-12-29 12:35:00,32.55,32.58,32.52,32.57,36156.0,31.8742,31.9036,31.8448,31.8938,36156.0
2022-12-29 12:40:00,32.58,32.71,32.57,32.7,166297.0,31.9036,32.0309,31.8938,32.0211,166297.0
2022-12-29 12:45:00,32.71,32.72,32.65,32.7,97794.0,32.0309,32.0407,31.9721,32.0211,97794.0
2022-12-29 12:50:00,32.7,32.76,32.69,32.74,90465.0,32.0211,32.0799,32.0113,32.0603,90465.0
2022-12-29 12:55:00,32.74,32.74,32.63,32.63,61433.0,32.0603,32.0603,31.9526,31.9526,61433.0
2022-12-29 13:00:00,32.63,32.64,32.58,32.62,102427.0,31.9526,31.9624,31.9036,31.9428,102427.0
2022-12-29 13:05:00,32.62,32.66,32.55,32.56,47109.0,31.9428,31.9819,31.8742,31.884,47109.0
2022-12-29 13:10:00,32.56,32.59,32.53,32.59,66972.0,31.884,31.9134,31.8546,31.9134,66972.0
2022-12-29 13:15:00,32.59,32.65,32.58,32.6,69253.0,31.9134,31.9721,31.9036,31.9232,69253.0
2022-12-29 13:20:00,32.6,32.62,32.57,32.57,30398.0,31.9232,31.9428,31.8938,31.8938,30398.0
2022-12-29 13:25:00,32.57,32.59,32.52,32.53,42001.0,31.8938,31.9134,31.8448,31.8546,42001.0
2022-12-29 13:30:00,32.52,32.53,32.48,32.5,51030.0,31.8448,31.8546,31.8057,31.8253,51030.0
2022-12-29 13:35:00,32.49,32.55,32.47,32.54,55357.0,31.8155,31.8742,31.7959,31.8644,55357.0
2022-12-29 13:40:00,32.54,32.55,32.51,32.51,31158.0,31.8644,31.8742,31.8351,31.8351,31158.0
2022-12-29 13:45:00,32.52,32.55,32.5,32.55,37488.0,31.8448,31.8742,31.8253,31.8742,37488.0
2022-12-29 13:50:00,32.55,32.58,32.54,32.57,38821.0,31.8742,31.9036,31.8644,31.8938,38821.0
2022-12-29 13:55:00,32.57,32.58,32.53,32.57,32927.0,31.8938,31.9036,31.8546,31.8938,32927.0
2022-12-29 14:00:00,32.57,32.6,32.55,32.59,30308.0,31.8938,31.9232,31.8742,31.9134,30308.0
2022-12-29 14:05:00,32.58,32.64,32.56,32.62,96360.0,31.9036,31.9624,31.884,31.9428,96360.0
2022-12-29 14:10:00,32.62,32.63,32.59,32.59,31799.0,31.9428,31.9526,31.9134,31.9134,31799.0
2022-12-29 14:15:00,32.59,32.61,32.57,32.59,29595.0,31.9134,31.933,31.8938,31.9134,29595.0
2022-12-29 14:20:00,32.59,32.66,32.58,32.63,39014.0,31.9134,31.9819,31.9036,31.9526,39014.0
2022-12-29 14:25:00,32.63,32.65,32.63,32.65,20407.0,31.9526,31.9721,31.9526,31.9721,20407.0
2022-12-29 14:30:00,32.65,32.68,32.63,32.65,40651.0,31.9721,32.0015,31.9526,31.9721,40651.0
2022-12-29 14:35:00,32.65,32.68,32.63,32.67,66357.0,31.9721,32.0015,31.9526,31.9917,66357.0
2022-12-29 14:40:00,32.67,32.72,32.66,32.7,38057.0,31.9917,32.0407,31.9819,32.0211,38057.0
2022-12-29 14:45:00,32.71,32.73,32.68,32.7,52707.0,32.0309,32.0505,32.0015,32.0211,52707.0
2022-12-29 14:50:00,32.71,32.71,32.68,32.69,33707.0,32.0309,32.0309,32.0015,32.0113,33707.0
2022-12-29 14:55:00,32.69,32.7,32.64,32.64,44039.0,32.0113,32.0211,31.9624,31.9624,44039.0
2022-12-29 15:00:00,32.65,32.7,32.62,32.68,45187.0,31.9721,32.0211,31.9428,32.0015,45187.0
2022-12-29 15:05:00,32.68,32.68,32.61,32.63,48152.0,32.0015,32.0015,31.933,31.9526,48152.0
2022-12-29 15:10:00,32.63,32.64,32.55,32.55,53222.0,31.9526,31.9624,31.8742,31.8742,53222.0
2022-12-29 15:15:00,32.55,32.57,32.52,32.55,57302.0,31.8742,31.8938,31.8448,31.8742,57302.0
2022-12-29 15:20:00,32.55,32.55,32.48,32.53,56453.0,31.8742,31.8742,31.8057,31.8546,56453.0
2022-12-29 15:25:00,32.52,32.59,32.5,32.58,62275.0,31.8448,31.9134,31.8253,31.9036,62275.0
2022-12-29 15:30:00,32.57,32.66,32.57,32.64,87836.0,31.8938,31.9819,31.8938,31.9624,87836.0
2022-12-29 15:35:00,32.64,32.66,32.6,32.62,58632.0,31.9624,31.9819,31.9232,31.9428,58632.0
2022-12-29 15:40:00,32.62,32.66,32.6,32.62,74579.0,31.9428,31.9819,31.9232,31.9428,74579.0
2022-12-29 15:45:00,32.61,32.67,32.6,32.66,132189.0,31.933,31.9917,31.9232,31.9819,132189.0
2022-12-29 15:50:00,32.66,32.73,32.65,32.7,242848.0,31.9819,32.0505,31.9721,32.0211,242848.0
2022-12-29 15:55:00,32.7,32.74,32.67,32.72,435010.0,32.0211,32.0603,31.9917,32.0407,435010.0
2022-12-30 09:30:00,32.44,32.65,32.35,32.6,179770.0,31.7665,31.9721,31.6784,31.9232,179770.0
2022-12-30 09:35:00,32.62,32.66,32.57,32.6,114573.0,31.9428,31.9819,31.8938,31.9232,114573.0
2022-12-30 09:40:00,32.6,32.63,32.51,32.52,97724.0,31.9232,31.9526,31.8351,31.8448,97724.0
2022-12-30 09:45:00,32.52,32.59,32.43,32.5,77406.0,31.8448,31.9134,31.7567,31.8253,77406.0
2022-12-30 09:50:00,32.5,32.6,32.47,32.52,72967.0,31.8253,31.9232,31.7959,31.8448,72967.0
2022-12-30 09:55:00,32.53,32.62,32.51,32.61,117419.0,31.8546,31.9428,31.8351,31.933,117419.0
2022-12-30 10:00:00,32.6,32.64,32.56,32.62,96942.0,31.9232,31.9624,31.884,31.9428,96942.0
2022-12-30 10:05:00,32.62,32.65,32.58,32.59,84057.0,31.9428,31.9721,31.9036,31.9134,84057.0
2022-12-30 10:10:00,32.59,32.76,32.58,32.76,106805.0,31.9134,32.0799,31.9036,32.0799,106805.0
2022-12-30 10:15:00,32.76,32.91,32.72,32.86,152977.0,32.0799,32.2268,32.0407,32.1778,152977.0
2022-12-30 10:20:00,32.86,33.0,32.85,32.98,109727.0,32.1778,32.3149,32.168,32.2953,109727.0
2022-12-30 10:25:00,32.99,32.99,32.85,32.86,60656.0,32.3051,32.3051,32.168,32.1778,60656.0
2022-12-30 10:30:00,32.85,32.92,32.83,32.91,53734.0,32.168,32.2365,32.1484,32.2268,53734.0
2022-12-30 10:35:00,32.91,32.93,32.87,32.9,55799.0,32.2268,32.2463,32.1876,32.217,55799.0
2022-12-30 10:40:00,32.9,32.99,32.9,32.98,53063.0,32.217,32.3051,32.217,32.2953,53063.0
2022-12-30 10:45:00,32.99,33.05,32.97,33.04,103026.0,32.3051,32.3638,32.2855,32.3541,103026.0
2022-12-30 10:50:00,33.04,33.04,32.91,32.93,92259.0,32.3541,32.3541,32.2268,32.2463,92259.0
2022-12-30 10:55:00,32.92,32.93,32.84,32.86,73635.0,32.2365,32.2463,32.1582,32.1778,73635.0
2022-12-30 11:00:00,32.85,32.88,32.83,32.86,40218.0,32.168,32.1974,32.1484,32.1778,40218.0
2022-12-30 11:05:00,32.88,32.93,32.87,32.88,41582.0,32.1974,32.2463,32.1876,32.1974,41582.0
2022-12-30 11:10:00,32.88,32.91,32.85,32.89,42500.0,32.1974,32.2268,32.168,32.2072,42500.0
2022-12-30 11:15:00,32.88,32.94,32.88,32.93,57283.0,32.1974,32.2561,32.1974,32.2463,57283.0
2022-12-30 11:20:00,32.94,32.94,32.88,32.89,49669.0,32.2561,32.2561,32.1974,32.2072,49669.0
2022-12-30 11:25:00,32.9,32.9,32.79,32.82,42939.0,32.217,32.217,32.1092,32.1386,42939.0
2022-12-30 11:30:00,32.81,32.85,32.78,32.83,43893.0,32.1288,32.168,32.0994,32.1484,43893.0
2022-12-30 11:35:00,32.83,32.89,32.79,32.8,37902.0,32.1484,32.2072,32.1092,32.119,37902.0
2022-12-30 11:40:00,32.79,32.83,32.78,32.8,22062.0,32.1092,32.1484,32.0994,32.119,22062.0
2022-12-30 11:45:00,32.79,32.83,32.78,32.83,26018.0,32.1092,32.1484,32.0994,32.1484,26018.0
2022-12-30 11:50:00,32.83,32.9,32.81,32.88,37935.0,32.1484,32.217,32.1288,32.1974,37935.0
2022-12-30 11:55:00,32.89,32.93,32.88,32.91,31689.0,32.2072,32.2463,32.1974,32.2268,31689.0
2022-12-30 12:00:00,32.91,32.96,32.91,32.95,32802.0,32.2268,32.2757,32.2268,32.2659,32802.0
2022-12-30 12:05:00,32.95,32.95,32.91,32.92,93877.0,32.2659,32.2659,32.2268,32.2365,93877.0
2022-12-30 12:10:00,32.92,32.93,32.88,32.9,48295.0,32.2365,32.2463,32.1974,32.217,48295.0
2022-12-30 12:15:00,32.9,32.99,32.89,32.95,67329.0,32.217,32.3051,32.2072,32.2659,67329.0
2022-12-30 12:20:00,32.95,32.97,32.93,32.95,71259.0,32.2659,32.2855,32.2463,32.2659,71259.0
2022-12-30 12:25:00,32.95,32.99,32.94,32.96,76611.0,32.2659,32.3051,32.2561,32.2757,76611.0
2022-12-30 12:30:00,32.95,32.97,32.92,32.94,52258.0,32.2659,32.2855,32.2365,32.2561,52258.0
2022-12-30 12:35:00,32.94,32.95,32.9,32.91,44911.0,32.2561,32.2659,32.217,32.2268,44911.0
2022-12-30 12:40:00,32.91,32.95,32.91,32.94,33117.0,32.2268,32.2659,32.2268,32.2561,33117.0
2022-12-30 12:45:00,32.94,32.96,32.92,32.94,44967.0,32.2561,32.2757,32.2365,32.2561,44967.0
2022-12-30 12:50:00,32.94,32.94,32.9,32.93,36520.0,32.2561,32.2561,32.217,32.2463,36520.0
2022-12-30 12:55:00,32.93,32.93,32.85,32.9,35681.0,32.2463,32.2463,32.168,32.217,35681.0
2022-12-30 13:00:00,32.89,32.89,32.82,32.87,18986.0,32.2072,32.2072,32.1386,32.1876,18986.0
2022-12-30 13:05:00,32.88,32.91,32.87,32.89,17053.0,32.1974,32.2268,32.1876,32.2072,17053.0
2022-12-30 13:10:00,32.9,32.93,32.89,32.92,33600.0,32.217,32.2463,32.2072,32.2365,33600.0
2022-12-30 13:15:00,32.92,32.93,32.85,32.86,44833.0,32.2365,32.2463,32.168,32.1778,44833.0
2022-12-30 13:20:00,32.85,32.86,32.72,32.74,37737.0,32.168,32.1778,32.0407,32.0603,37737.0
2022-12-30 13:25:00,32.74,32.8,32.7,32.77,112151.0,32.0603,32.119,32.0211,32.0897,112151.0
2022-12-30 13:30:00,32.77,32.82,32.76,32.82,85274.0,32.0897,32.1386,32.0799,32.1386,85274.0
2022-12-30 13:35:00,32.82,32.84,32.76,32.8,65614.0,32.1386,32.1582,32.0799,32.119,65614.0
2022-12-30 13:40:00,32.79,32.82,32.78,32.82,64000.0,32.1092,32.1386,32.0994,32.1386,64000.0
2022-12-30 13:45:00,32.81,32.82,32.75,32.79,51190.0,32.1288,32.1386,32.0701,32.1092,51190.0
2022-12-30 13:50:00,32.79,32.83,32.77,32.83,41336.0,32.1092,32.1484,32.0897,32.1484,41336.0
2022-12-30 13:55:00,32.83,32.84,32.8,32.82,39454.0,32.1484,32.1582,32.119,32.1386,39454.0
2022-12-30 14:00:00,32.82,32.86,32.77,32.79,46958.0,32.1386,32.1778,32.0897,32.1092,46958.0
2022-12-30 14:05:00,32.78,32.81,32.74,32.76,42981.0,32.0994,32.1288,32.0603,32.0799,42981.0
2022-12-30 14:10:00,32.76,32.82,32.76,32.8,38063.0,32.0799,32.1386,32.0799,32.119,38063.0
2022-12-30 14:15:00,32.8,32.81,32.75,32.76,43713.0,32.119,32.1288,32.0701,32.0799,43713.0
2022-12-30 14:20:00,32.75,32.77,32.72,32.75,31168.0,32.0701,32.0897,32.0407,32.0701,31168.0
2022-12-30 14:25:00,32.75,32.81,32.75,32.8,34265.0,32.0701,32.1288,32.0701,32.119,34265.0
2022-12-30 14:30:00,32.8,32.84,32.79,32.81,33986.0,32.119,32.1582,32.1092,32.1288,33986.0
2022-12-30 14:35:00,32.82,32.82,32.75,32.77,37609.0,32.1386,32.1386,32.0701,32.0897,37609.0
2022-12-30 14:40:00,32.77,32.77,32.73,32.76,28197.0,32.0897,32.0897,32.0505,32.0799,28197.0
2022-12-30 14:45:00,32.76,32.77,32.7,32.72,72194.0,32.0799,32.0897,32.0211,32.0407,72194.0
2022-12-30 14:50:00,32.71,32.75,32.7,32.75,51946.0,32.0309,32.0701,32.0211,32.0701,51946.0
2022-12-30 14:55:00,32.75,32.75,32.71,32.74,33619.0,32.0701,32.0701,32.0309,32.0603,33619.0
2022-12-30 15:00:00,32.73,32.8,32.72,32.79,56634.0,32.0505,32.119,32.0407,32.1092,56634.0
2022-12-30 15:05:00,32.8,32.83,32.79,32.8,43074.0,32.119,32.1484,32.1092,32.119,43074.0
2022-12-30 15:10:00,32.8,32.89,32.8,32.87,46918.0,32.119,32.2072,32.119,32.1876,46918.0
2022-12-30 15:15:00,32.88,32.91,32.87,32.9,83001.0,32.1974,32.2268,32.1876,32.217,83001.0
2022-12-30 15:20:00,32.9,32.93,32.89,32.91,62008.0,32.217,32.2463,32.2072,32.2268,62008.0
2022-12-30 15:25:00,32.91,32.92,32.87,32.9,95752.0,32.2268,32.2365,32.1876,32.217,95752.0
2022-12-30 15:30:00,32.9,32.93,32.88,32.9,96646.0,32.217,32.2463,32.1974,32.217,96646.0
2022-12-30 15:35:00,32.9,32.91,32.87,32.89,85595.0,32.217,32.2268,32.1876,32.2072,85595.0
2022-12-30 15:40:00,32.9,32.92,32.88,32.89,102912.0,32.217,32.2365,32.1974,32.2072,102912.0
2022-12-30 15:45:00,32.89,32.9,32.84,32.88,151543.0,32.2072,32.217,32.1582,32.1974,151543.0
2022-12-30 15:50:00,32.88,32.94,32.85,32.89,299656.0,32.1974,32.2561,32.168,32.2072,299656.0
2022-12-30 15:55:00,32.88,32.89,32.84,32.86,426829.0,32.1974,32.2072,32.1582,32.1778,426829.0
2023-01-03 09:30:00,33.25,33.5,33.24,33.43,402799.0,32.5597,32.8045,32.5499,32.736,402799.0
2023-01-03 09:35:00,33.44,33.55,33.31,33.32,193557.0,32.7457,32.8535,32.6184,32.6282,193557.0
2023-01-03 09:40:00,33.33,33.49,33.26,33.39,114216.0,32.638,32.7947,32.5695,32.6968,114216.0
2023-01-03 09:45:00,33.37,33.38,33.21,33.29,161786.0,32.6772,32.687,32.5205,32.5989,161786.0
2023-01-03 09:50:00,33.3,33.34,33.15,33.19,123704.0,32.6087,32.6478,32.4618,32.5009,123704.0
2023-01-03 09:55:00,33.18,33.2,32.96,33.0,165371.0,32.4911,32.5107,32.2757,32.3149,165371.0
2023-01-03 10:00:00,33.0,33.06,32.99,33.02,116952.0,32.3149,32.3736,32.3051,32.3345,116952.0
2023-01-03 10:05:00,33.05,33.06,32.99,33.03,125147.0,32.3638,32.3736,32.3051,32.3443,125147.0
2023-01-03 10:10:00,33.02,33.06,32.98,33.01,81618.0,32.3345,32.3736,32.2953,32.3247,81618.0
2023-01-03 10:15:00,33.0,33.0,32.82,32.83,99349.0,32.3149,32.3149,32.1386,32.1484,99349.0
2023-01-03 10:20:00,32.83,32.9,32.81,32.81,83281.0,32.1484,32.217,32.1288,32.1288,83281.0
2023-01-03 10:25:00,32.82,32.91,32.81,32.91,91998.0,32.1386,32.2268,32.1288,32.2268,91998.0
2023-01-03 10:30:00,32.91,33.04,32.89,32.97,93502.0,32.2268,32.3541,32.2072,32.2855,93502.0
2023-01-03 10:35:00,32.97,33.05,32.95,33.02,97576.0,32.2855,32.3638,32.2659,32.3345,97576.0
2023-01-03 10:40:00,33.02,33.05,32.96,33.05,117788.0,32.3345,32.3638,32.2757,32.3638,117788.0
2023-01-03 10:45:00,33.03,33.08,32.98,33.02,109833.0,32.3443,32.3932,32.2953,32.3345,109833.0
2023-01-03 10:50:00,33.03,33.04,32.96,32.97,45218.0,32.3443,32.3541,32.2757,32.2855,45218.0
2023-01-03 10:55:00,32.97,33.02,32.96,33.02,50098.0,32.2855,32.3345,32.2757,32.3345,50098.0
2023-01-03 11:00:00,33.02,33.12,33.0,33.03,89703.0,32.3345,32.4324,32.3149,32.3443,89703.0
2023-01-03 11:05:00,33.03,33.08,32.96,32.96,58298.0,32.3443,32.3932,32.2757,32.2757,58298.0
2023-01-03 11:10:00,32.96,32.96,32.79,32.8,80937.0,32.2757,32.2757,32.1092,32.119,80937.0
2023-01-03 11:15:00,32.8,32.84,32.78,32.79,100420.0,32.119,32.1582,32.0994,32.1092,100420.0
2023-01-03 11:20:00,32.81,32.93,32.79,32.93,57113.0,32.1288,32.2463,32.1092,32.2463,57113.0
2023-01-03 11:25:00,32.92,32.93,32.84,32.87,52988.0,32.2365,32.2463,32.1582,32.1876,52988.0
2023-01-03 11:30:00,32.87,32.88,32.77,32.82,80212.0,32.1876,32.1974,32.0897,32.1386,80212.0
2023-01-03 11:35:00,32.82,32.82,32.75,32.79,57804.0,32.1386,32.1386,32.0701,32.1092,57804.0
2023-01-03 11:40:00,32.78,32.79,32.75,32.77,83184.0,32.0994,32.1092,32.0701,32.0897,83184.0
2023-01-03 11:45:00,32.77,32.77,32.69,32.7,62837.0,32.0897,32.0897,32.0113,32.0211,62837.0
2023-01-03 11:50:00,32.7,32.73,32.65,32.65,44583.0,32.0211,32.0505,31.9721,31.9721,44583.0
2023-01-03 11:55:00,32.65,32.71,32.63,32.66,63187.0,31.9721,32.0309,31.9526,31.9819,63187.0
2023-01-03 12:00:00,32.66,32.69,32.6,32.6,61425.0,31.9819,32.0113,31.9232,31.9232,61425.0
2023-01-03 12:05:00,32.6,32.67,32.56,32.66,85096.0,31.9232,31.9917,31.884,31.9819,85096.0
2023-01-03 12:10:00,32.66,32.7,32.65,32.67,49729.0,31.9819,32.0211,31.9721,31.9917,49729.0
2023-01-03 12:15:00,32.68,32.68,32.59,32.61,33292.0,32.0015,32.0015,31.9134,31.933,33292.0
2023-01-03 12:20:00,32.61,32.66,32.51,32.51,51458.0,31.933,31.9819,31.8351,31.8351,51458.0
2023-01-03 12:25:00,32.51,32.58,32.5,32.57,31442.0,31.8351,31.9036,31.8253,31.8938,31442.0
2023-01-03 12:30:00,32.57,32.63,32.54,32.63,45560.0,31.8938,31.9526,31.8644,31.9526,45560.0
2023-01-03 12:35:00,32.63,32.64,32.51,32.52,58825.0,31.9526,31.9624,31.8351,31.8448,58825.0
2023-01-03 12:40:00,32.52,32.53,32.43,32.45,52700.0,31.8448,31.8546,31.7567,31.7763,52700.0
2023-01-03 12:45:00,32.46,32.46,32.33,32.37,67270.0,31.7861,31.7861,31.6588,31.698,67270.0
2023-01-03 12:50:00,32.37,32.4,32.36,32.37,29636.0,31.698,31.7273,31.6882,31.698,29636.0
2023-01-03 12:55:00,32.38,32.44,32.36,32.43,50973.0,31.7078,31.7665,31.6882,31.7567,50973.0
2023-01-03 13:00:00,32.42,32.46,32.4,32.44,30903.0,31.7469,31.7861,31.7273,31.7665,30903.0
2023-01-03 13:05:00,32.45,32.45,32.39,32.41,25104.0,31.7763,31.7763,31.7175,31.7371,25104.0
2023-01-03 13:10:00,32.4,32.44,32.38,32.41,36253.0,31.7273,31.7665,31.7078,31.7371,36253.0
2023-01-03 13:15:00,32.41,32.44,32.39,32.41,34181.0,31.7371,31.7665,31.7175,31.7371,34181.0
2023-01-03 13:20:00,32.41,32.43,32.38,32.41,42038.0,31.7371,31.7567,31.7078,31.7371,42038.0
2023-01-03 13:25:00,32.41,32.51,32.41,32.49,47747.0,31.7371,31.8351,31.7371,31.8155,47747.0
2023-01-03 13:30:00,32.49,32.56,32.48,32.51,47383.0,31.8155,31.884,31.8057,31.8351,47383.0
2023-01-03 13:35:00,32.51,32.58,32.5,32.52,43190.0,31.8351,31.9036,31.8253,31.8448,43190.0
2023-01-03 13:40:00,32.52,32.57,32.49,32.5,38198.0,31.8448,31.8938,31.8155,31.8253,38198.0
2023-01-03 13:45:00,32.5,32.53,32.46,32.52,35915.0,31.8253,31.8546,31.7861,31.8448,35915.0
2023-01-03 13:50:00,32.52,32.59,32.51,32.57,39471.0,31.8448,31.9134,31.8351,31.8938,39471.0
2023-01-03 13:55:00,32.57,32.61,32.55,32.56,75559.0,31.8938,31.933,31.8742,31.884,75559.0
2023-01-03 14:00:00,32.55,32.56,32.49,32.55,51755.0,31.8742,31.884,31.8155,31.8742,51755.0
2023-01-03 14:05:00,32.55,32.55,32.5,32.54,52125.0,31.8742,31.8742,31.8253,31.8644,52125.0
2023-01-03 14:10:00,32.54,32.54,32.44,32.45,59294.0,31.8644,31.8644,31.7665,31.7763,59294.0
2023-01-03 14:15:00,32.45,32.49,32.45,32.47,34243.0,31.7763,31.8155,31.7763,31.7959,34243.0
2023-01-03 14:20:00,32.48,32.48,32.4,32.43,52371.0,31.8057,31.8057,31.7273,31.7567,52371.0
2023-01-03 14:25:00,32.43,32.43,32.38,32.42,51019.0,31.7567,31.7567,31.7078,31.7469,51019.0
2023-01-03 14:30:00,32.43,32.43,32.36,32.41,49872.0,31.7567,31.7567,31.6882,31.7371,49872.0
2023-01-03 14:35:00,32.42,32.44,32.41,32.44,24067.0,31.7469,31.7665,31.7371,31.7665,24067.0
2023-01-03 14:40:00,32.44,32.55,32.43,32.55,69974.0,31.7665,31.8742,31.7567,31.8742,69974.0
2023-01-03 14:45:00,32.55,32.72,32.54,32.68,155857.0,31.8742,32.0407,31.8644,32.0015,155857.0
2023-01-03 14:50:00,32.7,32.7,32.59,32.59,64068.0,32.0211,32.0211,31.9134,31.9134,64068.0
2023-01-03 14:55:00,32.59,32.66,32.58,32.59,68164.0,31.9134,31.9819,31.9036,31.9134,68164.0
2023-01-03 15:00:00,32.59,32.66,32.56,32.6,49530.0,31.9134,31.9819,31.884,31.9232,49530.0
2023-01-03 15:05:00,32.6,32.61,32.56,32.59,40452.0,31.9232,31.933,31.884,31.9134,40452.0
2023-01-03 15:10:00,32.59,32.63,32.57,32.63,81363.0,31.9134,31.9526,31.8938,31.9526,81363.0
2023-01-03 15:15:00,32.63,32.66,32.6,32.62,121869.0,31.9526,31.9819,31.9232,31.9428,121869.0
2023-01-03 15:20:00,32.61,32.62,32.55,32.57,65777.0,31.933,31.9428,31.8742,31.8938,65777.0
2023-01-03 15:25:00,32.57,32.59,32.54,32.59,127315.0,31.8938,31.9134,31.8644,31.9134,127315.0
2023-01-03 15:30:00,32.59,32.63,32.58,32.61,137289.0,31.9134,31.9526,31.9036,31.933,137289.0
2023-01-03 15:35:00,32.6,32.64,32.56,32.57,64680.0,31.9232,31.9624,31.884,31.8938,64680.0
2023-01-03 15:40:00,32.57,32.59,32.53,32.54,57381.0,31.8938,31.9134,31.8546,31.8644,57381.0
2023-01-03 15:45:00,32.54,32.59,32.51,32.58,70300.0,31.8644,31.9134,31.8351,31.9036,70300.0
2023-01-03 15:50:00,32.58,32.62,32.54,32.59,134565.0,31.9036,31.9428,31.8644,31.9134,134565.0
2023-01-03 15:55:00,32.59,32.63,32.58,32.61,362652.0,31.9134,31.9526,31.9036,31.933,362652.0
2023-01-04 09:30:00,32.95,33.49,32.93,33.49,391588.0,32.2659,32.7947,32.2463,32.7947,391588.0
2023-01-04 09:35:00,33.48,33.54,33.35,33.37,197771.0,32.7849,32.8437,32.6576,32.6772,197771.0
2023-01-04 09:40:00,33.38,33.56,33.36,33.49,182813.0,32.687,32.8633,32.6674,32.7947,182813.0
2023-01-04 09:45:00,33.48,33.68,33.47,33.68,189228.0,32.7849,32.9808,32.7751,32.9808,189228.0
2023-01-04 09:50:00,33.69,33.97,33.67,33.89,290696.0,32.9906,33.2647,32.971,33.1864,290696.0
2023-01-04 09:55:00,33.88,33.94,33.78,33.84,141370.0,33.1766,33.2354,33.0787,33.1374,141370.0
2023-01-04 10:00:00,33.84,34.11,33.69,33.85,287642.0,33.1374,33.4018,32.9906,33.1472,287642.0
2023-01-04 10:05:00,33.87,33.94,33.75,33.85,213350.0,33.1668,33.2354,33.0493,33.1472,213350.0
2023-01-04 10:10:00,33.86,33.98,33.83,33.98,140688.0,33.157,33.2745,33.1277,33.2745,140688.0
2023-01-04 10:15:00,33.97,34.04,33.93,34.04,148386.0,33.2647,33.3333,33.2256,33.3333,148386.0
2023-01-04 10:20:00,34.05,34.07,33.9,33.98,121314.0,33.3431,33.3627,33.1962,33.2745,121314.0
2023-01-04 10:25:00,33.98,34.02,33.93,33.99,89782.0,33.2745,33.3137,33.2256,33.2843,89782.0
2023-01-04 10:30:00,33.98,33.99,33.89,33.98,115945.0,33.2745,33.2843,33.1864,33.2745,115945.0
2023-01-04 10:35:00,33.99,34.01,33.9,33.91,88152.0,33.2843,33.3039,33.1962,33.206,88152.0
2023-01-04 10:40:00,33.9,33.93,33.83,33.9,67353.0,33.1962,33.2256,33.1277,33.1962,67353.0
2023-01-04 10:45:00,33.9,33.96,33.9,33.95,66094.0,33.1962,33.255,33.1962,33.2452,66094.0
2023-01-04 10:50:00,33.94,34.0,33.92,33.96,90573.0,33.2354,33.2941,33.2158,33.255,90573.0
2023-01-04 10:55:00,33.95,33.99,33.91,33.98,70202.0,33.2452,33.2843,33.206,33.2745,70202.0
2023-01-04 11:00:00,34.0,34.02,33.96,33.97,78302.0,33.2941,33.3137,33.255,33.2647,78302.0
2023-01-04 11:05:00,33.96,34.08,33.95,34.08,54773.0,33.255,33.3725,33.2452,33.3725,54773.0
2023-01-04 11:10:00,34.08,34.14,34.07,34.08,99124.0,33.3725,33.4312,33.3627,33.3725,99124.0
2023-01-04 11:15:00,34.08,34.09,34.0,34.03,81502.0,33.3725,33.3823,33.2941,33.3235,81502.0
2023-01-04 11:20:00,34.03,34.04,33.98,34.01,51850.0,33.3235,33.3333,33.2745,33.3039,51850.0
2023-01-04 11:25:00,34.01,34.03,33.98,34.0,78615.0,33.3039,33.3235,33.2745,33.2941,78615.0
2023-01-04 11:30:00,34.0,34.1,34.0,34.06,110230.0,33.2941,33.392,33.2941,33.3529,110230.0
2023-01-04 11:35:00,34.05,34.18,34.05,34.16,116775.0,33.3431,33.4704,33.3431,33.4508,116775.0
2023-01-04 11:40:00,34.16,34.21,34.14,34.2,84230.0,33.4508,33.4998,33.4312,33.49,84230.0
2023-01-04 11:45:00,34.2,34.28,34.16,34.27,140295.0,33.49,33.5683,33.4508,33.5585,140295.0
2023-01-04 11:50:00,34.27,34.3,34.24,34.25,143571.0,33.5585,33.5879,33.5291,33.5389,143571.0
2023-01-04 11:55:00,34.25,34.34,34.24,34.34,98902.0,33.5389,33.6271,33.5291,33.6271,98902.0
2023-01-04 12:00:00,34.34,34.35,34.23,34.26,129174.0,33.6271,33.6369,33.5193,33.5487,129174.0
2023-01-04 12:05:00,34.25,34.32,34.22,34.31,67421.0,33.5389,33.6075,33.5096,33.5977,67421.0
2023-01-04 12:10:00,34.32,34.34,34.22,34.24,104603.0,33.6075,33.6271,33.5096,33.5291,104603.0
2023-01-04 12:15:00,34.24,34.28,34.22,34.27,82776.0,33.5291,33.5683,33.5096,33.5585,82776.0
2023-01-04 12:20:00,34.27,34.31,34.25,34.3,59157.0,33.5585,33.5977,33.5389,33.5879,59157.0
2023-01-04 12:25:00,34.3,34.31,34.22,34.27,106003.0,33.5879,33.5977,33.5096,33.5585,106003.0
2023-01-04 12:30:00,34.27,34.4,34.27,34.38,118545.0,33.5585,33.6858,33.5585,33.6662,118545.0
2023-01-04 12:35:00,34.38,34.44,34.36,34.44,87607.0,33.6662,33.725,33.6466,33.725,87607.0
2023-01-04 12:40:00,34.44,34.45,34.34,34.36,120524.0,33.725,33.7348,33.6271,33.6466,120524.0
2023-01-04 12:45:00,34.36,34.36,34.28,34.3,214206.0,33.6466,33.6466,33.5683,33.5879,214206.0
2023-01-04 12:50:00,34.3,34.32,34.26,34.31,43034.0,33.5879,33.6075,33.5487,33.5977,43034.0
2023-01-04 12:55:00,34.3,34.31,34.26,34.28,32847.0,33.5879,33.5977,33.5487,33.5683,32847.0
2023-01-04 13:00:00,34.27,34.29,34.21,34.24,125997.0,33.5585,33.5781,33.4998,33.5291,125997.0
2023-01-04 13:05:00,34.23,34.24,34.15,34.16,75365.0,33.5193,33.5291,33.441,33.4508,75365.0
2023-01-04 13:10:00,34.16,34.21,34.12,34.2,100867.0,33.4508,33.4998,33.4116,33.49,100867.0
2023-01-04 13:15:00,34.2,34.27,34.2,34.25,108552.0,33.49,33.5585,33.49,33.5389,108552.0
2023-01-04 13:20:00,34.25,34.34,34.24,34.34,127496.0,33.5389,33.6271,33.5291,33.6271,127496.0
2023-01-04 13:25:00,34.34,34.34,34.23,34.25,73904.0,33.6271,33.6271,33.5193,33.5389,73904.0
2023-01-04 13:30:00,34.25,34.32,34.24,34.3,37842.0,33.5389,33.6075,33.5291,33.5879,37842.0
2023-01-04 13:35:00,34.3,34.4,34.3,34.38,52396.0,33.5879,33.6858,33.5879,33.6662,52396.0
2023-01-04 13:40:00,34.38,34.38,34.34,34.34,31706.0,33.6662,33.6662,33.6271,33.6271,31706.0
2023-01-04 13:45:00,34.34,34.41,34.33,34.38,34375.0,33.6271,33.6956,33.6173,33.6662,34375.0
2023-01-04 13:50:00,34.38,34.42,34.37,34.41,37711.0,33.6662,33.7054,33.6564,33.6956,37711.0
2023-01-04 13:55:00,34.41,34.41,34.31,34.32,73343.0,33.6956,33.6956,33.5977,33.6075,73343.0
2023-01-04 14:00:00,34.31,34.42,34.12,34.27,180838.0,33.5977,33.7054,33.4116,33.5585,180838.0
2023-01-04 14:05:00,34.27,34.33,34.17,34.19,92012.0,33.5585,33.6173,33.4606,33.4802,92012.0
2023-01-04 14:10:00,34.19,34.33,34.16,34.32,99798.0,33.4802,33.6173,33.4508,33.6075,99798.0
2023-01-04 14:15:00,34.32,34.45,34.32,34.44,59280.0,33.6075,33.7348,33.6075,33.725,59280.0
2023-01-04 14:20:00,34.44,34.44,34.27,34.32,66068.0,33.725,33.725,33.5585,33.6075,66068.0
2023-01-04 14:25:00,34.32,34.32,34.14,34.18,81671.0,33.6075,33.6075,33.4312,33.4704,81671.0
2023-01-04 14:30:00,34.18,34.23,34.14,34.2,54256.0,33.4704,33.5193,33.4312,33.49,54256.0
2023-01-04 14:35:00,34.2,34.22,34.16,34.2,33866.0,33.49,33.5096,33.4508,33.49,33866.0
2023-01-04 14:40:00,34.2,34.28,34.15,34.27,73950.0,33.49,33.5683,33.441,33.5585,73950.0
2023-01-04 14:45:00,34.27,34.37,34.25,34.31,93950.0,33.5585,33.6564,33.5389,33.5977,93950.0
2023-01-04 14:50:00,34.31,34.38,34.28,34.36,95439.0,33.5977,33.6662,33.5683,33.6466,95439.0
2023-01-04 14:55:00,34.36,34.44,34.35,34.43,76794.0,33.6466,33.725,33.6369,33.7152,76794.0
2023-01-04 15:00:00,34.43,34.47,34.41,34.42,69743.0,33.7152,33.7544,33.6956,33.7054,69743.0
2023-01-04 15:05:00,34.43,34.44,34.38,34.44,78428.0,33.7152,33.725,33.6662,33.725,78428.0
2023-01-04 15:10:00,34.44,34.46,34.4,34.43,91476.0,33.725,33.7446,33.6858,33.7152,91476.0
2023-01-04 15:15:00,34.43,34.45,34.37,34.38,78256.0,33.7152,33.7348,33.6564,33.6662,78256.0
2023-01-04 15:20:00,34.38,34.39,34.31,34.34,80044.0,33.6662,33.676,33.5977,33.6271,80044.0
2023-01-04 15:25:00,34.34,34.39,34.29,34.34,90547.0,33.6271,33.676,33.5781,33.6271,90547.0
2023-01-04 15:30:00,34.34,34.36,34.26,34.29,86832.0,33.6271,33.6466,33.5487,33.5781,86832.0
2023-01-04 15:35:00,34.29,34.3,34.21,34.26,80989.0,33.5781,33.5879,33.4998,33.5487,80989.0
2023-01-04 15:40:00,34.25,34.25,34.18,34.2,102446.0,33.5389,33.5389,33.4704,33.49,102446.0
2023-01-04 15:45:00,34.19,34.28,34.17,34.27,125459.0,33.4802,33.5683,33.4606,33.5585,125459.0
2023-01-04 15:50:00,34.27,34.31,34.25,34.3,227263.0,33.5585,33.5977,33.5389,33.5879,227263.0
2023-01-04 15:55:00,34.31,34.4,34.3,34.39,1039835.0,33.5977,33.6858,33.5879,33.676,1039835.0
2023-01-05 09:30:00,34.69,34.82,34.53,34.67,380271.0,33.9698,34.0971,33.8131,33.9502,380271.0
2023-01-05 09:35:00,34.67,34.67,34.54,34.6,165291.0,33.9502,33.9502,33.8229,33.8817,165291.0
2023-01-05 09:40:00,34.59,34.73,34.52,34.73,111851.0,33.8719,34.009,33.8033,34.009,111851.0
2023-01-05 09:45:00,34.72,34.92,34.66,34.86,211940.0,33.9992,34.195,33.9404,34.1363,211940.0
2023-01-05 09:50:00,34.85,35.03,34.83,35.03,310612.0,34.1265,34.3027,34.1069,34.3027,310612.0
2023-01-05 09:55:00,35.04,35.21,35.03,35.18,161958.0,34.3125,34.479,34.3027,34.4496,161958.0
2023-01-05 10:00:00,35.18,35.33,35.12,35.32,245003.0,34.4496,34.5965,34.3909,34.5867,245003.0
2023-01-05 10:05:00,35.33,35.36,35.23,35.26,174278.0,34.5965,34.6259,34.4986,34.528,174278.0
2023-01-05 10:10:00,35.26,35.43,35.25,35.41,144481.0,34.528,34.6944,34.5182,34.6748,144481.0
2023-01-05 10:15:00,35.41,35.57,35.39,35.41,323436.0,34.6748,34.8315,34.6553,34.6748,323436.0
2023-01-05 10:20:00,35.41,35.45,35.22,35.31,210269.0,34.6748,34.714,34.4888,34.5769,210269.0
2023-01-05 10:25:00,35.31,35.31,35.18,35.25,101261.0,34.5769,34.5769,34.4496,34.5182,101261.0
2023-01-05 10:30:00,35.25,35.31,35.2,35.27,78219.0,34.5182,34.5769,34.4692,34.5378,78219.0
2023-01-05 10:35:00,35.27,35.29,35.22,35.26,90866.0,34.5378,34.5573,34.4888,34.528,90866.0
2023-01-05 10:40:00,35.26,35.35,35.19,35.3,65511.0,34.528,34.6161,34.4594,34.5671,65511.0
2023-01-05 10:45:00,35.3,35.32,35.17,35.24,71753.0,34.5671,34.5867,34.4398,34.5084,71753.0
2023-01-05 10:50:00,35.25,35.25,35.12,35.15,158924.0,34.5182,34.5182,34.3909,34.4202,158924.0
2023-01-05 10:55:00,35.15,35.26,35.13,35.21,92365.0,34.4202,34.528,34.4007,34.479,92365.0
2023-01-05 11:00:00,35.22,35.25,35.15,35.16,71558.0,34.4888,34.5182,34.4202,34.43,71558.0
2023-01-05 11:05:00,35.17,35.2,35.14,35.2,68329.0,34.4398,34.4692,34.4105,34.4692,68329.0
2023-01-05 11:10:00,35.2,35.25,35.18,35.19,62437.0,34.4692,34.5182,34.4496,34.4594,62437.0
2023-01-05 11:15:00,35.2,35.22,35.14,35.15,43505.0,34.4692,34.4888,34.4105,34.4202,43505.0
2023-01-05 11:20:00,35.14,35.15,35.04,35.05,56602.0,34.4105,34.4202,34.3125,34.3223,56602.0
2023-01-05 11:25:00,35.05,35.2,35.05,35.17,148410.0,34.3223,34.4692,34.3223,34.4398,148410.0
2023-01-05 11:30:00,35.16,35.2,35.12,35.14,101982.0,34.43,34.4692,34.3909,34.4105,101982.0
2023-01-05 11:35:00,35.14,35.22,35.1,35.19,102544.0,34.4105,34.4888,34.3713,34.4594,102544.0
2023-01-05 11:40:00,35.19,35.2,35.13,35.18,82584.0,34.4594,34.4692,34.4007,34.4496,82584.0
2023-01-05 11:45:00,35.18,35.19,35.1,35.12,67074.0,34.4496,34.4594,34.3713,34.3909,67074.0
2023-01-05 11:50:00,35.12,35.13,35.05,35.12,84189.0,34.3909,34.4007,34.3223,34.3909,84189.0
2023-01-05 11:55:00,35.12,35.19,35.08,35.11,78995.0,34.3909,34.4594,34.3517,34.3811,78995.0
2023-01-05 12:00:00,35.11,35.15,35.08,35.11,140212.0,34.3811,34.4202,34.3517,34.3811,140212.0
2023-01-05 12:05:00,35.11,35.11,35.01,35.02,160217.0,34.3811,34.3811,34.2832,34.2929,160217.0
2023-01-05 12:10:00,35.02,35.04,34.95,34.99,125171.0,34.2929,34.3125,34.2244,34.2636,125171.0
2023-01-05 12:15:00,34.99,35.08,34.97,35.01,43610.0,34.2636,34.3517,34.244,34.2832,43610.0
2023-01-05 12:20:00,35.01,35.06,34.99,35.02,51496.0,34.2832,34.3321,34.2636,34.2929,51496.0
2023-01-05 12:25:00,35.02,35.05,34.95,34.96,70733.0,34.2929,34.3223,34.2244,34.2342,70733.0
2023-01-05 12:30:00,34.95,35.03,34.94,35.01,66941.0,34.2244,34.3027,34.2146,34.2832,66941.0
2023-01-05 12:35:00,35.0,35.03,34.91,34.97,55571.0,34.2734,34.3027,34.1852,34.244,55571.0
2023-01-05 12:40:00,34.97,34.99,34.91,34.91,42685.0,34.244,34.2636,34.1852,34.1852,42685.0
2023-01-05 12:45:00,34.91,34.96,34.91,34.95,44166.0,34.1852,34.2342,34.1852,34.2244,44166.0
2023-01-05 12:50:00,34.94,34.97,34.91,34.91,74007.0,34.2146,34.244,34.1852,34.1852,74007.0
2023-01-05 12:55:00,34.92,34.93,34.88,34.89,59148.0,34.195,34.2048,34.1559,34.1656,59148.0
2023-01-05 13:00:00,34.89,34.95,34.88,34.94,44119.0,34.1656,34.2244,34.1559,34.2146,44119.0
2023-01-05 13:05:00,34.94,34.99,34.93,34.98,54573.0,34.2146,34.2636,34.2048,34.2538,54573.0
2023-01-05 13:10:00,34.98,35.01,34.96,34.96,52985.0,34.2538,34.2832,34.2342,34.2342,52985.0
2023-01-05 13:15:00,34.97,35.01,34.96,34.98,43281.0,34.244,34.2832,34.2342,34.2538,43281.0
2023-01-05 13:20:00,34.99,35.23,34.99,35.13,158021.0,34.2636,34.4986,34.2636,34.4007,158021.0
2023-01-05 13:25:00,35.13,35.2,35.09,35.19,82303.0,34.4007,34.4692,34.3615,34.4594,82303.0
2023-01-05 13:30:00,35.19,35.23,35.16,35.21,62881.0,34.4594,34.4986,34.43,34.479,62881.0
2023-01-05 13:35:00,35.21,35.21,35.1,35.12,61865.0,34.479,34.479,34.3713,34.3909,61865.0
2023-01-05 13:40:00,35.13,35.18,35.11,35.13,60296.0,34.4007,34.4496,34.3811,34.4007,60296.0
2023-01-05 13:45:00,35.13,35.14,35.09,35.12,44341.0,34.4007,34.4105,34.3615,34.3909,44341.0
2023-01-05 13:50:00,35.12,35.15,35.1,35.12,34897.0,34.3909,34.4202,34.3713,34.3909,34897.0
2023-01-05 13:55:00,35.12,35.18,35.11,35.17,55311.0,34.3909,34.4496,34.3811,34.4398,55311.0
2023-01-05 14:00:00,35.18,35.24,35.16,35.23,87902.0,34.4496,34.5084,34.43,34.4986,87902.0
2023-01-05 14:05:00,35.23,35.26,35.21,35.22,69921.0,34.4986,34.528,34.479,34.4888,69921.0
2023-01-05 14:10:00,35.22,35.27,35.2,35.22,63619.0,34.4888,34.5378,34.4692,34.4888,63619.0
2023-01-05 14:15:00,35.22,35.26,35.21,35.23,50267.0,34.4888,34.528,34.479,34.4986,50267.0
2023-01-05 14:20:00,35.23,35.24,35.19,35.23,67698.0,34.4986,34.5084,34.4594,34.4986,67698.0
2023-01-05 14:25:00,35.23,35.25,35.17,35.18,124188.0,34.4986,34.5182,34.4398,34.4496,124188.0
2023-01-05 14:30:00,35.18,35.21,35.15,35.18,52933.0,34.4496,34.479,34.4202,34.4496,52933.0
2023-01-05 14:35:00,35.17,35.22,35.15,35.2,68763.0,34.4398,34.4888,34.4202,34.4692,68763.0
2023-01-05 14:40:00,35.21,35.24,35.19,35.2,48204.0,34.479,34.5084,34.4594,34.4692,48204.0
2023-01-05 14:45:00,35.21,35.25,35.2,35.21,56932.0,34.479,34.5182,34.4692,34.479,56932.0
2023-01-05 14:50:00,35.21,35.26,35.19,35.22,95240.0,34.479,34.528,34.4594,34.4888,95240.0
2023-01-05 14:55:00,35.23,35.25,35.19,35.2,60476.0,34.4986,34.5182,34.4594,34.4692,60476.0
2023-01-05 15:00:00,35.21,35.23,35.18,35.22,57544.0,34.479,34.4986,34.4496,34.4888,57544.0
2023-01-05 15:05:00,35.22,35.29,35.2,35.25,212986.0,34.4888,34.5573,34.4692,34.5182,212986.0
2023-01-05 15:10:00,35.25,35.27,35.21,35.23,82419.0,34.5182,34.5378,34.479,34.4986,82419.0
2023-01-05 15:15:00,35.24,35.29,35.22,35.23,133282.0,34.5084,34.5573,34.4888,34.4986,133282.0
2023-01-05 15:20:00,35.23,35.24,35.19,35.23,134148.0,34.4986,34.5084,34.4594,34.4986,134148.0
2023-01-05 15:25:00,35.23,35.24,35.18,35.23,99091.0,34.4986,34.5084,34.4496,34.4986,99091.0
2023-01-05 15:30:00,35.22,35.23,35.17,35.18,100536.0,34.4888,34.4986,34.4398,34.4496,100536.0
2023-01-05 15:35:00,35.17,35.25,35.17,35.23,87590.0,34.4398,34.5182,34.4398,34.4986,87590.0
2023-01-05 15:40:00,35.23,35.24,35.2,35.22,109503.0,34.4986,34.5084,34.4692,34.4888,109503.0
2023-01-05 15:45:00,35.23,35.25,35.12,35.14,145992.0,34.4986,34.5182,34.3909,34.4105,145992.0
2023-01-05 15:50:00,35.14,35.21,35.13,35.15,187014.0,34.4105,34.479,34.4007,34.4202,187014.0
2023-01-05 15:55:00,35.16,35.23,35.15,35.23,532298.0,34.43,34.4986,34.4202,34.4986,532298.0
2023-01-06 09:30:00,35.19,35.55,35.1,35.5,439269.0,34.4594,34.8119,34.3713,34.763,439269.0
2023-01-06 09:35:00,35.48,35.52,35.42,35.42,191494.0,34.7434,34.7826,34.6846,34.6846,191494.0
2023-01-06 09:40:00,35.43,35.47,35.33,35.35,158134.0,34.6944,34.7336,34.5965,34.6161,158134.0
2023-01-06 09:45:00,35.34,35.42,35.28,35.41,155465.0,34.6063,34.6846,34.5475,34.6748,155465.0
2023-01-06 09:50:00,35.41,35.55,35.36,35.54,153881.0,34.6748,34.8119,34.6259,34.8021,153881.0
2023-01-06 09:55:00,35.53,35.76,35.53,35.75,211272.0,34.7924,35.0176,34.7924,35.0078,211272.0
2023-01-06 10:00:00,35.76,35.97,35.75,35.83,251779.0,35.0176,35.2232,35.0078,35.0861,251779.0
2023-01-06 10:05:00,35.82,35.99,35.8,35.94,295390.0,35.0763,35.2428,35.0568,35.1938,295390.0
2023-01-06 10:10:00,35.94,36.01,35.87,35.93,320323.0,35.1938,35.2624,35.1253,35.1841,320323.0
2023-01-06 10:15:00,35.93,36.01,35.84,35.86,245270.0,35.1841,35.2624,35.0959,35.1155,245270.0
2023-01-06 10:20:00,35.86,35.9,35.81,35.82,92361.0,35.1155,35.1547,35.0665,35.0763,92361.0
2023-01-06 10:25:00,35.82,35.83,35.69,35.73,134817.0,35.0763,35.0861,34.949,34.9882,134817.0
2023-01-06 10:30:00,35.73,35.79,35.71,35.73,169124.0,34.9882,35.047,34.9686,34.9882,169124.0
2023-01-06 10:35:00,35.74,35.78,35.64,35.7,196875.0,34.998,35.0372,34.9001,34.9588,196875.0
2023-01-06 10:40:00,35.7,35.77,35.65,35.71,123162.0,34.9588,35.0274,34.9099,34.9686,123162.0
2023-01-06 10:45:00,35.7,35.78,35.67,35.78,105315.0,34.9588,35.0372,34.9294,35.0372,105315.0
2023-01-06 10:50:00,35.77,35.83,35.76,35.78,147533.0,35.0274,35.0861,35.0176,35.0372,147533.0
2023-01-06 10:55:00,35.77,35.78,35.68,35.69,96926.0,35.0274,35.0372,34.9392,34.949,96926.0
2023-01-06 11:00:00,35.68,35.79,35.68,35.77,71806.0,34.9392,35.047,34.9392,35.0274,71806.0
2023-01-06 11:05:00,35.77,35.82,35.76,35.81,44419.0,35.0274,35.0763,35.0176,35.0665,44419.0
2023-01-06 11:10:00,35.8,35.84,35.77,35.8,45886.0,35.0568,35.0959,35.0274,35.0568,45886.0
2023-01-06 11:15:00,35.8,35.83,35.75,35.83,43297.0,35.0568,35.0861,35.0078,35.0861,43297.0
2023-01-06 11:20:00,35.83,35.94,35.82,35.94,119606.0,35.0861,35.1938,35.0763,35.1938,119606.0
2023-01-06 11:25:00,35.94,36.0,35.93,35.96,178349.0,35.1938,35.2526,35.1841,35.2134,178349.0
2023-01-06 11:30:00,35.96,36.07,35.96,36.02,278082.0,35.2134,35.3211,35.2134,35.2722,278082.0
2023-01-06 11:35:00,36.02,36.03,35.97,36.0,85341.0,35.2722,35.282,35.2232,35.2526,85341.0
2023-01-06 11:40:00,36.0,36.0,35.87,35.93,130221.0,35.2526,35.2526,35.1253,35.1841,130221.0
2023-01-06 11:45:00,35.93,35.99,35.89,35.98,50239.0,35.1841,35.2428,35.1449,35.233,50239.0
2023-01-06 11:50:00,35.98,36.04,35.97,36.02,86221.0,35.233,35.2918,35.2232,35.2722,86221.0
2023-01-06 11:55:00,36.02,36.02,35.89,35.89,60622.0,35.2722,35.2722,35.1449,35.1449,60622.0
2023-01-06 12:00:00,35.89,35.96,35.89,35.92,28205.0,35.1449,35.2134,35.1449,35.1743,28205.0
2023-01-06 12:05:00,35.92,35.95,35.89,35.91,33404.0,35.1743,35.2036,35.1449,35.1645,33404.0
2023-01-06 12:10:00,35.91,35.93,35.88,35.92,66990.0,35.1645,35.1841,35.1351,35.1743,66990.0
2023-01-06 12:15:00,35.93,35.96,35.9,35.94,64718.0,35.1841,35.2134,35.1547,35.1938,64718.0
2023-01-06 12:20:00,35.95,35.98,35.83,35.84,95861.0,35.2036,35.233,35.0861,35.0959,95861.0
2023-01-06 12:25:00,35.83,35.88,35.82,35.87,64054.0,35.0861,35.1351,35.0763,35.1253,64054.0
2023-01-06 12:30:00,35.86,35.89,35.84,35.88,63931.0,35.1155,35.1449,35.0959,35.1351,63931.0
2023-01-06 12:35:00,35.88,35.91,35.84,35.85,32778.0,35.1351,35.1645,35.0959,35.1057,32778.0
2023-01-06 12:40:00,35.84,35.85,35.79,35.82,43557.0,35.0959,35.1057,35.047,35.0763,43557.0
2023-01-06 12:45:00,35.82,35.84,35.81,35.84,36500.0,35.0763,35.0959,35.0665,35.0959,36500.0
2023-01-06 12:50:00,35.84,35.84,35.79,35.83,38209.0,35.0959,35.0959,35.047,35.0861,38209.0
2023-01-06 12:55:00,35.83,35.85,35.81,35.82,60392.0,35.0861,35.1057,35.0665,35.0763,60392.0
2023-01-06 13:00:00,35.82,35.86,35.81,35.84,35696.0,35.0763,35.1155,35.0665,35.0959,35696.0
2023-01-06 13:05:00,35.84,35.9,35.84,35.9,42255.0,35.0959,35.1547,35.0959,35.1547,42255.0
2023-01-06 13:10:00,35.9,35.92,35.87,35.9,64222.0,35.1547,35.1743,35.1253,35.1547,64222.0
2023-01-06 13:15:00,35.9,35.93,35.88,35.89,42128.0,35.1547,35.1841,35.1351,35.1449,42128.0
2023-01-06 13:20:00,35.9,35.91,35.85,35.89,40286.0,35.1547,35.1645,35.1057,35.1449,40286.0
2023-01-06 13:25:00,35.89,35.92,35.87,35.9,34365.0,35.1449,35.1743,35.1253,35.1547,34365.0
2023-01-06 13:30:00,35.91,35.92,35.89,35.89,57186.0,35.1645,35.1743,35.1449,35.1449,57186.0
2023-01-06 13:35:00,35.89,35.91,35.86,35.91,44468.0,35.1449,35.1645,35.1155,35.1645,44468.0
2023-01-06 13:40:00,35.91,35.92,35.88,35.89,43183.0,35.1645,35.1743,35.1351,35.1449,43183.0
2023-01-06 13:45:00,35.89,35.9,35.85,35.87,45173.0,35.1449,35.1547,35.1057,35.1253,45173.0
2023-01-06 13:50:00,35.87,35.88,35.84,35.87,33316.0,35.1253,35.1351,35.0959,35.1253,33316.0
2023-01-06 13:55:00,35.87,35.91,35.85,35.87,50457.0,35.1253,35.1645,35.1057,35.1253,50457.0
2023-01-06 14:00:00,35.87,35.97,35.87,35.97,54039.0,35.1253,35.2232,35.1253,35.2232,54039.0
2023-01-06 14:05:00,35.97,36.01,35.96,36.0,142670.0,35.2232,35.2624,35.2134,35.2526,142670.0
2023-01-06 14:10:00,36.0,36.01,35.97,36.0,95972.0,35.2526,35.2624,35.2232,35.2526,95972.0
2023-01-06 14:15:00,36.0,36.01,35.97,36.0,75070.0,35.2526,35.2624,35.2232,35.2526,75070.0
2023-01-06 14:20:00,36.01,36.01,35.94,35.98,79483.0,35.2624,35.2624,35.1938,35.233,79483.0
2023-01-06 14:25:00,35.98,36.01,35.97,35.98,40798.0,35.233,35.2624,35.2232,35.233,40798.0
2023-01-06 14:30:00,35.98,36.0,35.96,35.98,46442.0,35.233,35.2526,35.2134,35.233,46442.0
2023-01-06 14:35:00,35.98,36.0,35.97,35.99,52570.0,35.233,35.2526,35.2232,35.2428,52570.0
2023-01-06 14:40:00,35.99,36.0,35.97,35.98,45494.0,35.2428,35.2526,35.2232,35.233,45494.0
2023-01-06 14:45:00,35.97,36.01,35.93,36.0,99450.0,35.2232,35.2624,35.1841,35.2526,99450.0
2023-01-06 14:50:00,35.99,36.04,35.97,36.03,189291.0,35.2428,35.2918,35.2232,35.282,189291.0
2023-01-06 14:55:00,36.04,36.04,35.99,36.01,81064.0,35.2918,35.2918,35.2428,35.2624,81064.0
2023-01-06 15:00:00,36.01,36.02,35.93,35.93,97811.0,35.2624,35.2722,35.1841,35.1841,97811.0
2023-01-06 15:05:00,35.94,35.99,35.91,35.98,96442.0,35.1938,35.2428,35.1645,35.233,96442.0
2023-01-06 15:10:00,35.98,36.06,35.98,36.05,120783.0,35.233,35.3114,35.233,35.3016,120783.0
2023-01-06 15:15:00,36.04,36.07,36.02,36.04,112195.0,35.2918,35.3211,35.2722,35.2918,112195.0
2023-01-06 15:20:00,36.04,36.04,35.97,35.99,179519.0,35.2918,35.2918,35.2232,35.2428,179519.0
2023-01-06 15:25:00,36.0,36.01,35.97,35.98,101954.0,35.2526,35.2624,35.2232,35.233,101954.0
2023-01-06 15:30:00,35.99,36.01,35.93,35.94,188525.0,35.2428,35.2624,35.1841,35.1938,188525.0
2023-01-06 15:35:00,35.93,35.94,35.89,35.91,147445.0,35.1841,35.1938,35.1449,35.1645,147445.0
2023-01-06 15:40:00,35.91,35.98,35.9,35.95,118096.0,35.1645,35.233,35.1547,35.2036,118096.0
2023-01-06 15:45:00,35.95,35.96,35.9,35.91,228899.0,35.2036,35.2134,35.1547,35.1645,228899.0
2023-01-06 15:50:00,35.92,36.01,35.86,36.0,327641.0,35.1743,35.2624,35.1155,35.2526,327641.0
2023-01-06 15:55:00,36.0,36.03,35.99,36.03,486952.0,35.2526,35.282,35.2428,35.282,486952.0
2023-01-09 09:30:00,36.54,36.7,36.35,36.62,448632.0,35.7814,35.9381,35.5953,35.8597,448632.0
2023-01-09 09:35:00,36.62,36.91,36.57,36.91,280052.0,35.8597,36.1437,35.8108,36.1437,280052.0
2023-01-09 09:40:00,36.91,37.03,36.85,37.0,297159.0,36.1437,36.2612,36.085,36.2318,297159.0
2023-01-09 09:45:00,37.0,37.27,36.99,37.13,325714.0,36.2318,36.4962,36.222,36.3591,325714.0
2023-01-09 09:50:00,37.13,37.19,37.03,37.13,158527.0,36.3591,36.4179,36.2612,36.3591,158527.0
2023-01-09 09:55:00,37.13,37.2,37.11,37.17,214839.0,36.3591,36.4277,36.3396,36.3983,214839.0
2023-01-09 10:00:00,37.17,37.37,37.17,37.29,249575.0,36.3983,36.5942,36.3983,36.5158,249575.0
2023-01-09 10:05:00,37.28,37.4,37.27,37.4,222744.0,36.506,36.6235,36.4962,36.6235,222744.0
2023-01-09 10:10:00,37.4,37.43,37.33,37.39,201451.0,36.6235,36.6529,36.555,36.6137,201451.0
2023-01-09 10:15:00,37.4,37.42,37.28,37.29,177795.0,36.6235,36.6431,36.506,36.5158,177795.0
2023-01-09 10:20:00,37.29,37.32,37.13,37.16,215417.0,36.5158,36.5452,36.3591,36.3885,215417.0
2023-01-09 10:25:00,37.16,37.2,37.05,37.06,146544.0,36.3885,36.4277,36.2808,36.2906,146544.0
2023-01-09 10:30:00,37.05,37.05,36.97,37.02,205496.0,36.2808,36.2808,36.2025,36.2514,205496.0
2023-01-09 10:35:00,37.02,37.08,36.98,37.03,115151.0,36.2514,36.3102,36.2123,36.2612,115151.0
2023-01-09 10:40:00,37.04,37.16,37.03,37.13,139964.0,36.271,36.3885,36.2612,36.3591,139964.0
2023-01-09 10:45:00,37.12,37.28,37.11,37.27,120230.0,36.3493,36.506,36.3396,36.4962,120230.0
2023-01-09 10:50:00,37.27,37.32,37.25,37.29,129631.0,36.4962,36.5452,36.4766,36.5158,129631.0
2023-01-09 10:55:00,37.29,37.3,37.15,37.16,108637.0,36.5158,36.5256,36.3787,36.3885,108637.0
2023-01-09 11:00:00,37.16,37.2,37.1,37.16,75692.0,36.3885,36.4277,36.3298,36.3885,75692.0
2023-01-09 11:05:00,37.17,37.32,37.16,37.27,119435.0,36.3983,36.5452,36.3885,36.4962,119435.0
2023-01-09 11:10:00,37.26,37.32,37.25,37.28,99631.0,36.4864,36.5452,36.4766,36.506,99631.0
2023-01-09 11:15:00,37.28,37.34,37.22,37.31,103822.0,36.506,36.5648,36.4473,36.5354,103822.0
2023-01-09 11:20:00,37.3,37.33,37.25,37.28,89284.0,36.5256,36.555,36.4766,36.506,89284.0
2023-01-09 11:25:00,37.28,37.29,37.13,37.15,203181.0,36.506,36.5158,36.3591,36.3787,203181.0
2023-01-09 11:30:00,37.15,37.24,37.06,37.2,120337.0,36.3787,36.4669,36.2906,36.4277,120337.0
2023-01-09 11:35:00,37.2,37.25,37.2,37.25,58927.0,36.4277,36.4766,36.4277,36.4766,58927.0
2023-01-09 11:40:00,37.25,37.27,37.22,37.25,52756.0,36.4766,36.4962,36.4473,36.4766,52756.0
2023-01-09 11:45:00,37.25,37.27,37.22,37.26,66914.0,36.4766,36.4962,36.4473,36.4864,66914.0
2023-01-09 11:50:00,37.26,37.3,37.25,37.29,77544.0,36.4864,36.5256,36.4766,36.5158,77544.0
2023-01-09 11:55:00,37.29,37.33,37.28,37.3,79126.0,36.5158,36.555,36.506,36.5256,79126.0
2023-01-09 12:00:00,37.29,37.29,37.22,37.22,54052.0,36.5158,36.5158,36.4473,36.4473,54052.0
2023-01-09 12:05:00,37.22,37.33,37.22,37.32,87634.0,36.4473,36.555,36.4473,36.5452,87634.0
2023-01-09 12:10:00,37.32,37.34,37.3,37.34,51963.0,36.5452,36.5648,36.5256,36.5648,51963.0
2023-01-09 12:15:00,37.34,37.36,37.22,37.24,68190.0,36.5648,36.5844,36.4473,36.4669,68190.0
2023-01-09 12:20:00,37.24,37.27,37.22,37.25,52223.0,36.4669,36.4962,36.4473,36.4766,52223.0
2023-01-09 12:25:00,37.25,37.26,37.15,37.19,53371.0,36.4766,36.4864,36.3787,36.4179,53371.0
2023-01-09 12:30:00,37.19,37.22,37.13,37.22,63562.0,36.4179,36.4473,36.3591,36.4473,63562.0
2023-01-09 12:35:00,37.21,37.26,37.18,37.22,111617.0,36.4375,36.4864,36.4081,36.4473,111617.0
2023-01-09 12:40:00,37.23,37.26,37.15,37.15,43558.0,36.4571,36.4864,36.3787,36.3787,43558.0
2023-01-09 12:45:00,37.15,37.19,37.14,37.17,62180.0,36.3787,36.4179,36.3689,36.3983,62180.0
2023-01-09 12:50:00,37.18,37.18,37.12,37.14,46862.0,36.4081,36.4081,36.3493,36.3689,46862.0
2023-01-09 12:55:00,37.15,37.15,37.07,37.09,51729.0,36.3787,36.3787,36.3004,36.32,51729.0
2023-01-09 13:00:00,37.08,37.11,37.03,37.07,60941.0,36.3102,36.3396,36.2612,36.3004,60941.0
2023-01-09 13:05:00,37.07,37.12,37.05,37.11,75927.0,36.3004,36.3493,36.2808,36.3396,75927.0
2023-01-09 13:10:00,37.12,37.12,36.98,37.01,90555.0,36.3493,36.3493,36.2123,36.2416,90555.0
2023-01-09 13:15:00,37.01,37.08,37.0,37.08,88280.0,36.2416,36.3102,36.2318,36.3102,88280.0
2023-01-09 13:20:00,37.08,37.09,37.02,37.09,61470.0,36.3102,36.32,36.2514,36.32,61470.0
2023-01-09 13:25:00,37.1,37.15,37.08,37.14,37315.0,36.3298,36.3787,36.3102,36.3689,37315.0
2023-01-09 13:30:00,37.14,37.18,37.11,37.12,47949.0,36.3689,36.4081,36.3396,36.3493,47949.0
2023-01-09 13:35:00,37.12,37.12,37.04,37.11,66389.0,36.3493,36.3493,36.271,36.3396,66389.0
2023-01-09 13:40:00,37.1,37.1,37.03,37.06,67811.0,36.3298,36.3298,36.2612,36.2906,67811.0
2023-01-09 13:45:00,37.07,37.09,37.03,37.09,86955.0,36.3004,36.32,36.2612,36.32,86955.0
2023-01-09 13:50:00,37.09,37.09,37.0,37.08,40065.0,36.32,36.32,36.2318,36.3102,40065.0
2023-01-09 13:55:00,37.07,37.14,37.06,37.12,34732.0,36.3004,36.3689,36.2906,36.3493,34732.0
2023-01-09 14:00:00,37.13,37.2,37.12,37.16,65339.0,36.3591,36.4277,36.3493,36.3885,65339.0
2023-01-09 14:05:00,37.16,37.17,37.07,37.14,56165.0,36.3885,36.3983,36.3004,36.3689,56165.0
2023-01-09 14:10:00,37.13,37.2,37.13,37.15,37344.0,36.3591,36.4277,36.3591,36.3787,37344.0
2023-01-09 14:15:00,37.15,37.18,37.12,37.16,30167.0,36.3787,36.4081,36.3493,36.3885,30167.0
2023-01-09 14:20:00,37.16,37.17,37.08,37.09,32519.0,36.3885,36.3983,36.3102,36.32,32519.0
2023-01-09 14:25:00,37.09,37.1,36.99,37.0,135805.0,36.32,36.3298,36.222,36.2318,135805.0
2023-01-09 14:30:00,37.0,37.06,36.98,37.0,60063.0,36.2318,36.2906,36.2123,36.2318,60063.0
2023-01-09 14:35:00,37.01,37.07,36.98,37.04,94345.0,36.2416,36.3004,36.2123,36.271,94345.0
2023-01-09 14:40:00,37.04,37.08,37.03,37.05,37271.0,36.271,36.3102,36.2612,36.2808,37271.0
2023-01-09 14:45:00,37.06,37.07,36.99,37.03,34421.0,36.2906,36.3004,36.222,36.2612,34421.0
2023-01-09 14:50:00,37.04,37.04,36.98,36.99,47781.0,36.271,36.271,36.2123,36.222,47781.0
2023-01-09 14:55:00,36.98,36.99,36.91,36.91,54584.0,36.2123,36.222,36.1437,36.1437,54584.0
2023-01-09 15:00:00,36.91,36.94,36.9,36.93,42487.0,36.1437,36.1731,36.1339,36.1633,42487.0
2023-01-09 15:05:00,36.93,36.96,36.84,36.94,139058.0,36.1633,36.1927,36.0752,36.1731,139058.0
2023-01-09 15:10:00,36.94,36.96,36.91,36.95,36520.0,36.1731,36.1927,36.1437,36.1829,36520.0
2023-01-09 15:15:00,36.95,36.98,36.91,36.92,46003.0,36.1829,36.2123,36.1437,36.1535,46003.0
2023-01-09 15:20:00,36.91,36.95,36.9,36.91,37858.0,36.1437,36.1829,36.1339,36.1437,37858.0
2023-01-09 15:25:00,36.91,36.94,36.87,36.88,24542.0,36.1437,36.1731,36.1045,36.1143,24542.0
2023-01-09 15:30:00,36.89,36.94,36.85,36.9,67128.0,36.1241,36.1731,36.085,36.1339,67128.0
2023-01-09 15:35:00,36.9,36.9,36.8,36.8,83047.0,36.1339,36.1339,36.036,36.036,83047.0
2023-01-09 15:40:00,36.8,36.86,36.78,36.84,83111.0,36.036,36.0947,36.0164,36.0752,83111.0
2023-01-09 15:45:00,36.84,36.86,36.79,36.82,101305.0,36.0752,36.0947,36.0262,36.0556,101305.0
2023-01-09 15:50:00,36.82,36.89,36.76,36.79,253783.0,36.0556,36.1241,35.9968,36.0262,253783.0
2023-01-09 15:55:00,36.79,36.8,36.74,36.77,398665.0,36.0262,36.036,35.9772,36.0066,398665.0
2023-01-10 09:30:00,36.67,37.08,36.66,37.04,258679.0,35.9087,36.3102,35.8989,36.271,258679.0
2023-01-10 09:35:00,37.04,37.05,36.78,36.79,65964.0,36.271,36.2808,36.0164,36.0262,65964.0
2023-01-10 09:40:00,36.8,36.87,36.73,36.84,158716.0,36.036,36.1045,35.9674,36.0752,158716.0
2023-01-10 09:45:00,36.85,36.92,36.74,36.9,110744.0,36.085,36.1535,35.9772,36.1339,110744.0
2023-01-10 09:50:00,36.9,37.02,36.84,37.01,79390.0,36.1339,36.2514,36.0752,36.2416,79390.0
2023-01-10 09:55:00,37.01,37.06,36.98,37.0,117812.0,36.2416,36.2906,36.2123,36.2318,117812.0
2023-01-10 10:00:00,37.01,37.05,36.91,37.01,90551.0,36.2416,36.2808,36.1437,36.2416,90551.0
2023-01-10 10:05:00,37.01,37.12,36.98,37.08,98655.0,36.2416,36.3493,36.2123,36.3102,98655.0
2023-01-10 10:10:00,37.07,37.2,37.04,37.14,108183.0,36.3004,36.4277,36.271,36.3689,108183.0
2023-01-10 10:15:00,37.15,37.17,37.11,37.16,84913.0,36.3787,36.3983,36.3396,36.3885,84913.0
2023-01-10 10:20:00,37.15,37.19,37.09,37.16,65155.0,36.3787,36.4179,36.32,36.3885,65155.0
2023-01-10 10:25:00,37.16,37.24,37.14,37.19,65933.0,36.3885,36.4669,36.3689,36.4179,65933.0
2023-01-10 10:30:00,37.19,37.2,37.02,37.05,110269.0,36.4179,36.4277,36.2514,36.2808,110269.0
2023-01-10 10:35:00,37.04,37.07,36.99,37.05,73717.0,36.271,36.3004,36.222,36.2808,73717.0
2023-01-10 10:40:00,37.05,37.1,36.98,37.09,108547.0,36.2808,36.3298,36.2123,36.32,108547.0
2023-01-10 10:45:00,37.08,37.13,37.02,37.03,128143.0,36.3102,36.3591,36.2514,36.2612,128143.0
2023-01-10 10:50:00,37.04,37.17,37.03,37.15,95656.0,36.271,36.3983,36.2612,36.3787,95656.0
2023-01-10 10:55:00,37.15,37.28,37.15,37.28,96093.0,36.3787,36.506,36.3787,36.506,96093.0
2023-01-10 11:00:00,37.28,37.33,37.25,37.3,85454.0,36.506,36.555,36.4766,36.5256,85454.0
2023-01-10 11:05:00,37.3,37.39,37.3,37.38,76796.0,36.5256,36.6137,36.5256,36.6039,76796.0
2023-01-10 11:10:00,37.38,37.42,37.33,37.38,69904.0,36.6039,36.6431,36.555,36.6039,69904.0
2023-01-10 11:15:00,37.38,37.44,37.37,37.43,92845.0,36.6039,36.6627,36.5942,36.6529,92845.0
2023-01-10 11:20:00,37.43,37.5,37.41,37.5,174663.0,36.6529,36.7215,36.6333,36.7215,174663.0
2023-01-10 11:25:00,37.5,37.5,37.34,37.37,83646.0,36.7215,36.7215,36.5648,36.5942,83646.0
2023-01-10 11:30:00,37.38,37.48,37.37,37.43,228987.0,36.6039,36.7019,36.5942,36.6529,228987.0
2023-01-10 11:35:00,37.43,37.54,37.42,37.54,136012.0,36.6529,36.7606,36.6431,36.7606,136012.0
2023-01-10 11:40:00,37.54,37.59,37.51,37.57,119968.0,36.7606,36.8096,36.7312,36.79,119968.0
2023-01-10 11:45:00,37.56,37.6,37.53,37.58,74807.0,36.7802,36.8194,36.7508,36.7998,74807.0
2023-01-10 11:50:00,37.58,37.62,37.5,37.52,119054.0,36.7998,36.839,36.7215,36.741,119054.0
2023-01-10 11:55:00,37.51,37.56,37.48,37.52,99693.0,36.7312,36.7802,36.7019,36.741,99693.0
2023-01-10 12:00:00,37.51,37.52,37.42,37.48,81061.0,36.7312,36.741,36.6431,36.7019,81061.0
2023-01-10 12:05:00,37.48,37.52,37.46,37.52,35252.0,36.7019,36.741,36.6823,36.741,35252.0
2023-01-10 12:10:00,37.52,37.56,37.51,37.51,76062.0,36.741,36.7802,36.7312,36.7312,76062.0
2023-01-10 12:15:00,37.51,37.59,37.48,37.58,184546.0,36.7312,36.8096,36.7019,36.7998,184546.0
2023-01-10 12:20:00,37.57,37.58,37.48,37.51,105260.0,36.79,36.7998,36.7019,36.7312,105260.0
2023-01-10 12:25:00,37.51,37.55,37.5,37.54,63202.0,36.7312,36.7704,36.7215,36.7606,63202.0
2023-01-10 12:30:00,37.54,37.58,37.52,37.55,50117.0,36.7606,36.7998,36.741,36.7704,50117.0
2023-01-10 12:35:00,37.54,37.62,37.5,37.61,67181.0,36.7606,36.839,36.7215,36.8292,67181.0
2023-01-10 12:40:00,37.61,37.62,37.57,37.59,50329.0,36.8292,36.839,36.79,36.8096,50329.0
2023-01-10 12:45:00,37.58,37.64,37.56,37.59,95248.0,36.7998,36.8586,36.7802,36.8096,95248.0
2023-01-10 12:50:00,37.59,37.6,37.51,37.52,46273.0,36.8096,36.8194,36.7312,36.741,46273.0
2023-01-10 12:55:00,37.52,37.55,37.5,37.51,51881.0,36.741,36.7704,36.7215,36.7312,51881.0
2023-01-10 13:00:00,37.5,37.6,37.47,37.57,101248.0,36.7215,36.8194,36.6921,36.79,101248.0
2023-01-10 13:05:00,37.56,37.63,37.56,37.63,67417.0,36.7802,36.8488,36.7802,36.8488,67417.0
2023-01-10 13:10:00,37.63,37.67,37.62,37.65,71532.0,36.8488,36.8879,36.839,36.8683,71532.0
2023-01-10 13:15:00,37.65,37.67,37.62,37.66,59273.0,36.8683,36.8879,36.839,36.8781,59273.0
2023-01-10 13:20:00,37.66,37.68,37.63,37.66,40780.0,36.8781,36.8977,36.8488,36.8781,40780.0
2023-01-10 13:25:00,37.66,37.66,37.57,37.59,42107.0,36.8781,36.8781,36.79,36.8096,42107.0
2023-01-10 13:30:00,37.59,37.61,37.54,37.54,35920.0,36.8096,36.8292,36.7606,36.7606,35920.0
2023-01-10 13:35:00,37.54,37.6,37.52,37.58,49848.0,36.7606,36.8194,36.741,36.7998,49848.0
2023-01-10 13:40:00,37.58,37.61,37.51,37.51,45914.0,36.7998,36.8292,36.7312,36.7312,45914.0
2023-01-10 13:45:00,37.51,37.56,37.5,37.55,77325.0,36.7312,36.7802,36.7215,36.7704,77325.0
2023-01-10 13:50:00,37.55,37.6,37.51,37.59,49449.0,36.7704,36.8194,36.7312,36.8096,49449.0
2023-01-10 13:55:00,37.59,37.63,37.57,37.61,62008.0,36.8096,36.8488,36.79,36.8292,62008.0
2023-01-10 14:00:00,37.62,37.68,37.62,37.68,68605.0,36.839,36.8977,36.839,36.8977,68605.0
2023-01-10 14:05:00,37.67,37.68,37.65,37.68,35414.0,36.8879,36.8977,36.8683,36.8977,35414.0
2023-01-10 14:10:00,37.68,37.83,37.67,37.81,273198.0,36.8977,37.0446,36.8879,37.025,273198.0
2023-01-10 14:15:00,37.81,37.83,37.78,37.8,95988.0,37.025,37.0446,36.9956,37.0152,95988.0
2023-01-10 14:20:00,37.8,37.83,37.78,37.8,60514.0,37.0152,37.0446,36.9956,37.0152,60514.0
2023-01-10 14:25:00,37.8,37.82,37.77,37.81,68848.0,37.0152,37.0348,36.9859,37.025,68848.0
2023-01-10 14:30:00,37.82,37.87,37.8,37.87,76260.0,37.0348,37.0838,37.0152,37.0838,76260.0
2023-01-10 14:35:00,37.86,37.89,37.84,37.84,65092.0,37.074,37.1034,37.0544,37.0544,65092.0
2023-01-10 14:40:00,37.84,37.88,37.82,37.84,65559.0,37.0544,37.0936,37.0348,37.0544,65559.0
2023-01-10 14:45:00,37.84,37.85,37.8,37.81,41977.0,37.0544,37.0642,37.0152,37.025,41977.0
2023-01-10 14:50:00,37.82,37.84,37.78,37.8,42750.0,37.0348,37.0544,36.9956,37.0152,42750.0
2023-01-10 14:55:00,37.8,37.81,37.75,37.76,42176.0,37.0152,37.025,36.9663,36.9761,42176.0
2023-01-10 15:00:00,37.77,37.79,37.75,37.77,35901.0,36.9859,37.0054,36.9663,36.9859,35901.0
2023-01-10 15:05:00,37.77,37.83,37.77,37.83,49305.0,36.9859,37.0446,36.9859,37.0446,49305.0
2023-01-10 15:10:00,37.82,37.93,37.82,37.91,97238.0,37.0348,37.1425,37.0348,37.1229,97238.0
2023-01-10 15:15:00,37.92,37.93,37.86,37.88,78234.0,37.1327,37.1425,37.074,37.0936,78234.0
2023-01-10 15:20:00,37.89,37.93,37.89,37.91,90696.0,37.1034,37.1425,37.1034,37.1229,90696.0
2023-01-10 15:25:00,37.91,37.99,37.91,37.99,112898.0,37.1229,37.2013,37.1229,37.2013,112898.0
2023-01-10 15:30:00,37.98,38.02,37.92,38.02,408742.0,37.1915,37.2307,37.1327,37.2307,408742.0
2023-01-10 15:35:00,38.02,38.08,38.01,38.06,138055.0,37.2307,37.2894,37.2209,37.2698,138055.0
2023-01-10 15:40:00,38.07,38.1,38.03,38.05,114450.0,37.2796,37.309,37.2405,37.26,114450.0
2023-01-10 15:45:00,38.05,38.13,38.05,38.12,153500.0,37.26,37.3384,37.26,37.3286,153500.0
2023-01-10 15:50:00,38.12,38.17,38.1,38.12,321640.0,37.3286,37.3775,37.309,37.3286,321640.0
2023-01-10 15:55:00,38.12,38.16,38.08,38.09,811631.0,37.3286,37.3678,37.2894,37.2992,811631.0
2023-01-11 09:30:00,37.92,38.14,37.82,38.08,534124.0,37.1327,37.3482,37.0348,37.2894,534124.0
2023-01-11 09:35:00,38.09,38.34,38.08,38.34,308410.0,37.2992,37.544,37.2894,37.544,308410.0
2023-01-11 09:40:00,38.35,38.53,38.33,38.5,356242.0,37.5538,37.7301,37.5342,37.7007,356242.0
2023-01-11 09:45:00,38.51,38.55,38.42,38.42,191308.0,37.7105,37.7497,37.6224,37.6224,191308.0
2023-01-11 09:50:00,38.41,38.54,38.31,38.53,243500.0,37.6126,37.7399,37.5146,37.7301,243500.0
2023-01-11 09:55:00,38.53,38.57,38.49,38.5,146228.0,37.7301,37.7692,37.6909,37.7007,146228.0
2023-01-11 10:00:00,38.51,38.53,38.42,38.53,136428.0,37.7105,37.7301,37.6224,37.7301,136428.0
2023-01-11 10:05:00,38.53,38.6,38.49,38.58,138706.0,37.7301,37.7986,37.6909,37.779,138706.0
2023-01-11 10:10:00,38.58,38.67,38.54,38.62,229391.0,37.779,37.8672,37.7399,37.8182,229391.0
2023-01-11 10:15:00,38.62,38.66,38.53,38.61,184344.0,37.8182,37.8574,37.7301,37.8084,184344.0
2023-01-11 10:20:00,38.61,38.65,38.59,38.64,111782.0,37.8084,37.8476,37.7888,37.8378,111782.0
2023-01-11 10:25:00,38.63,38.67,38.58,38.65,117873.0,37.828,37.8672,37.779,37.8476,117873.0
2023-01-11 10:30:00,38.65,38.66,38.4,38.46,244932.0,37.8476,37.8574,37.6028,37.6615,244932.0
2023-01-11 10:35:00,38.46,38.48,38.25,38.26,262725.0,37.6615,37.6811,37.4559,37.4657,262725.0
2023-01-11 10:40:00,38.27,38.32,38.21,38.3,104436.0,37.4755,37.5244,37.4167,37.5048,104436.0
2023-01-11 10:45:00,38.31,38.38,38.29,38.35,100848.0,37.5146,37.5832,37.4951,37.5538,100848.0
2023-01-11 10:50:00,38.34,38.36,38.28,38.34,106854.0,37.544,37.5636,37.4853,37.544,106854.0
2023-01-11 10:55:00,38.34,38.36,38.26,38.27,158591.0,37.544,37.5636,37.4657,37.4755,158591.0
2023-01-11 11:00:00,38.28,38.33,38.26,38.33,95776.0,37.4853,37.5342,37.4657,37.5342,95776.0
2023-01-11 11:05:00,38.33,38.46,38.31,38.46,87666.0,37.5342,37.6615,37.5146,37.6615,87666.0
2023-01-11 11:10:00,38.45,38.55,38.45,38.51,78346.0,37.6517,37.7497,37.6517,37.7105,78346.0
2023-01-11 11:15:00,38.51,38.57,38.5,38.52,68062.0,37.7105,37.7692,37.7007,37.7203,68062.0
2023-01-11 11:20:00,38.52,38.54,38.43,38.44,63478.0,37.7203,37.7399,37.6321,37.6419,63478.0
2023-01-11 11:25:00,38.44,38.49,38.42,38.45,82658.0,37.6419,37.6909,37.6224,37.6517,82658.0
2023-01-11 11:30:00,38.45,38.49,38.4,38.42,74846.0,37.6517,37.6909,37.6028,37.6224,74846.0
2023-01-11 11:35:00,38.43,38.43,38.35,38.39,85349.0,37.6321,37.6321,37.5538,37.593,85349.0
2023-01-11 11:40:00,38.38,38.47,38.37,38.46,68355.0,37.5832,37.6713,37.5734,37.6615,68355.0
2023-01-11 11:45:00,38.46,38.51,38.45,38.5,66621.0,37.6615,37.7105,37.6517,37.7007,66621.0
2023-01-11 11:50:00,38.5,38.55,38.48,38.55,113494.0,37.7007,37.7497,37.6811,37.7497,113494.0
2023-01-11 11:55:00,38.55,38.62,38.52,38.62,190917.0,37.7497,37.8182,37.7203,37.8182,190917.0
2023-01-11 12:00:00,38.62,38.67,38.62,38.66,130947.0,37.8182,37.8672,37.8182,37.8574,130947.0
2023-01-11 12:05:00,38.66,38.66,38.61,38.65,74193.0,37.8574,37.8574,37.8084,37.8476,74193.0
2023-01-11 12:10:00,38.65,38.7,38.62,38.66,120443.0,37.8476,37.8965,37.8182,37.8574,120443.0
2023-01-11 12:15:00,38.66,38.68,38.55,38.58,55867.0,37.8574,37.877,37.7497,37.779,55867.0
2023-01-11 12:20:00,38.58,38.61,38.54,38.58,60943.0,37.779,37.8084,37.7399,37.779,60943.0
2023-01-11 12:25:00,38.56,38.64,38.56,38.56,136103.0,37.7594,37.8378,37.7594,37.7594,136103.0
2023-01-11 12:30:00,38.56,38.56,38.43,38.45,72688.0,37.7594,37.7594,37.6321,37.6517,72688.0
2023-01-11 12:35:00,38.45,38.47,38.4,38.47,102604.0,37.6517,37.6713,37.6028,37.6713,102604.0
2023-01-11 12:40:00,38.47,38.48,38.44,38.45,61274.0,37.6713,37.6811,37.6419,37.6517,61274.0
2023-01-11 12:45:00,38.44,38.47,38.41,38.43,63757.0,37.6419,37.6713,37.6126,37.6321,63757.0
2023-01-11 12:50:00,38.42,38.43,38.31,38.35,111343.0,37.6224,37.6321,37.5146,37.5538,111343.0
2023-01-11 12:55:00,38.35,38.4,38.28,38.38,109032.0,37.5538,37.6028,37.4853,37.5832,109032.0
2023-01-11 13:00:00,38.37,38.42,38.36,38.4,96174.0,37.5734,37.6224,37.5636,37.6028,96174.0
2023-01-11 13:05:00,38.4,38.45,38.37,38.45,76741.0,37.6028,37.6517,37.5734,37.6517,76741.0
2023-01-11 13:10:00,38.45,38.46,38.4,38.45,92454.0,37.6517,37.6615,37.6028,37.6517,92454.0
2023-01-11 13:15:00,38.45,38.46,38.33,38.36,91860.0,37.6517,37.6615,37.5342,37.5636,91860.0
2023-01-11 13:20:00,38.35,38.5,38.33,38.5,230653.0,37.5538,37.7007,37.5342,37.7007,230653.0
2023-01-11 13:25:00,38.49,38.55,38.4,38.41,146851.0,37.6909,37.7497,37.6028,37.6126,146851.0
2023-01-11 13:30:00,38.41,38.45,38.4,38.42,49404.0,37.6126,37.6517,37.6028,37.6224,49404.0
2023-01-11 13:35:00,38.42,38.43,38.38,38.4,50909.0,37.6224,37.6321,37.5832,37.6028,50909.0
2023-01-11 13:40:00,38.4,38.41,38.35,38.41,55276.0,37.6028,37.6126,37.5538,37.6126,55276.0
2023-01-11 13:45:00,38.41,38.52,38.39,38.46,162626.0,37.6126,37.7203,37.593,37.6615,162626.0
2023-01-11 13:50:00,38.45,38.47,38.36,38.37,67853.0,37.6517,37.6713,37.5636,37.5734,67853.0
2023-01-11 13:55:00,38.37,38.41,38.32,38.33,68134.0,37.5734,37.6126,37.5244,37.5342,68134.0
2023-01-11 14:00:00,38.33,38.33,38.27,38.29,134024.0,37.5342,37.5342,37.4755,37.4951,134024.0
2023-01-11 14:05:00,38.29,38.29,38.21,38.23,135400.0,37.4951,37.4951,37.4167,37.4363,135400.0
2023-01-11 14:10:00,38.23,38.26,38.21,38.25,88446.0,37.4363,37.4657,37.4167,37.4559,88446.0
2023-01-11 14:15:00,38.25,38.32,38.22,38.32,69382.0,37.4559,37.5244,37.4265,37.5244,69382.0
2023-01-11 14:20:00,38.31,38.31,38.25,38.3,42099.0,37.5146,37.5146,37.4559,37.5048,42099.0
2023-01-11 14:25:00,38.3,38.3,38.25,38.27,66677.0,37.5048,37.5048,37.4559,37.4755,66677.0
2023-01-11 14:30:00,38.27,38.28,38.25,38.26,68904.0,37.4755,37.4853,37.4559,37.4657,68904.0
2023-01-11 14:35:00,38.25,38.26,38.12,38.15,246388.0,37.4559,37.4657,37.3286,37.358,246388.0
2023-01-11 14:40:00,38.15,38.17,38.1,38.15,120050.0,37.358,37.3775,37.309,37.358,120050.0
2023-01-11 14:45:00,38.15,38.18,38.1,38.13,97143.0,37.358,37.3873,37.309,37.3384,97143.0
2023-01-11 14:50:00,38.13,38.14,38.08,38.11,125431.0,37.3384,37.3482,37.2894,37.3188,125431.0
2023-01-11 14:55:00,38.11,38.11,38.06,38.08,136680.0,37.3188,37.3188,37.2698,37.2894,136680.0
2023-01-11 15:00:00,38.09,38.1,38.04,38.1,109807.0,37.2992,37.309,37.2502,37.309,109807.0
2023-01-11 15:05:00,38.09,38.1,37.98,38.01,215500.0,37.2992,37.309,37.1915,37.2209,215500.0
2023-01-11 15:10:00,38.01,38.03,37.99,38.01,178222.0,37.2209,37.2405,37.2013,37.2209,178222.0
2023-01-11 15:15:00,38.01,38.04,37.95,38.04,186537.0,37.2209,37.2502,37.1621,37.2502,186537.0
2023-01-11 15:20:00,38.05,38.08,38.02,38.04,141119.0,37.26,37.2894,37.2307,37.2502,141119.0
2023-01-11 15:25:00,38.05,38.06,37.88,37.95,225124.0,37.26,37.2698,37.0936,37.1621,225124.0
2023-01-11 15:30:00,37.94,37.95,37.87,37.93,181024.0,37.1523,37.1621,37.0838,37.1425,181024.0
2023-01-11 15:35:00,37.93,37.93,37.86,37.9,229108.0,37.1425,37.1425,37.074,37.1132,229108.0
2023-01-11 15:40:00,37.9,37.97,37.87,37.97,174425.0,37.1132,37.1817,37.0838,37.1817,174425.0
2023-01-11 15:45:00,37.97,38.01,37.93,38.0,187734.0,37.1817,37.2209,37.1425,37.2111,187734.0
2023-01-11 15:50:00,38.01,38.04,37.98,38.03,372226.0,37.2209,37.2502,37.1915,37.2405,372226.0
2023-01-11 15:55:00,38.02,38.21,38.01,38.16,1062544.0,37.2307,37.4167,37.2209,37.3678,1062544.0
2023-01-12 09:30:00,38.84,39.1,38.54,39.04,668898.0,38.0336,38.2882,37.7399,38.2295,668898.0
2023-01-12 09:35:00,39.04,39.19,38.99,39.15,276378.0,38.2295,38.3764,38.1805,38.3372,276378.0
2023-01-12 09:40:00,39.12,39.23,38.95,38.99,526133.0,38.3078,38.4155,38.1414,38.1805,526133.0
2023-01-12 09:45:00,39.0,39.02,38.79,38.87,499820.0,38.1903,38.2099,37.9847,38.063,499820.0
2023-01-12 09:50:00,38.85,38.85,38.52,38.54,294062.0,38.0434,38.0434,37.7203,37.7399,294062.0
2023-01-12 09:55:00,38.54,38.88,38.53,38.81,474473.0,37.7399,38.0728,37.7301,38.0043,474473.0
2023-01-12 10:00:00,38.81,38.99,38.8,38.94,287997.0,38.0043,38.1805,37.9945,38.1316,287997.0
2023-01-12 10:05:00,38.93,38.93,38.75,38.84,198079.0,38.1218,38.1218,37.9455,38.0336,198079.0
2023-01-12 10:10:00,38.87,39.02,38.86,38.89,161827.0,38.063,38.2099,38.0532,38.0826,161827.0
2023-01-12 10:15:00,38.88,38.96,38.77,38.8,372113.0,38.0728,38.1511,37.9651,37.9945,372113.0
2023-01-12 10:20:00,38.81,38.94,38.79,38.92,151009.0,38.0043,38.1316,37.9847,38.112,151009.0
2023-01-12 10:25:00,38.91,39.23,38.89,39.16,471164.0,38.1022,38.4155,38.0826,38.347,471164.0
2023-01-12 10:30:00,39.16,39.27,39.06,39.18,237686.0,38.347,38.4547,38.2491,38.3666,237686.0
2023-01-12 10:35:00,39.18,39.21,39.11,39.11,171475.0,38.3666,38.396,38.298,38.298,171475.0
2023-01-12 10:40:00,39.12,39.15,38.83,38.91,275751.0,38.3078,38.3372,38.0238,38.1022,275751.0
2023-01-12 10:45:00,38.91,38.91,38.67,38.68,292090.0,38.1022,38.1022,37.8672,37.877,292090.0
2023-01-12 10:50:00,38.68,38.8,38.62,38.79,320374.0,37.877,37.9945,37.8182,37.9847,320374.0
2023-01-12 10:55:00,38.79,38.87,38.7,38.79,222571.0,37.9847,38.063,37.8965,37.9847,222571.0
2023-01-12 11:00:00,38.79,38.81,38.59,38.61,205506.0,37.9847,38.0043,37.7888,37.8084,205506.0
2023-01-12 11:05:00,38.6,38.66,38.37,38.41,389689.0,37.7986,37.8574,37.5734,37.6126,389689.0
2023-01-12 11:10:00,38.41,38.56,38.38,38.48,163485.0,37.6126,37.7594,37.5832,37.6811,163485.0
2023-01-12 11:15:00,38.49,38.56,38.44,38.51,268302.0,37.6909,37.7594,37.6419,37.7105,268302.0
2023-01-12 11:20:00,38.5,38.54,38.46,38.47,135086.0,37.7007,37.7399,37.6615,37.6713,135086.0
2023-01-12 11:25:00,38.46,38.58,38.32,38.55,214847.0,37.6615,37.779,37.5244,37.7497,214847.0
2023-01-12 11:30:00,38.55,38.66,38.52,38.65,126690.0,37.7497,37.8574,37.7203,37.8476,126690.0
2023-01-12 11:35:00,38.65,38.69,38.59,38.6,117906.0,37.8476,37.8868,37.7888,37.7986,117906.0
2023-01-12 11:40:00,38.6,38.87,38.59,38.86,105168.0,37.7986,38.063,37.7888,38.0532,105168.0
2023-01-12 11:45:00,38.87,38.95,38.84,38.85,260233.0,38.063,38.1414,38.0336,38.0434,260233.0
2023-01-12 11:50:00,38.86,38.86,38.79,38.84,162717.0,38.0532,38.0532,37.9847,38.0336,162717.0
2023-01-12 11:55:00,38.83,38.86,38.77,38.84,142491.0,38.0238,38.0532,37.9651,38.0336,142491.0
2023-01-12 12:00:00,38.83,38.85,38.7,38.81,144264.0,38.0238,38.0434,37.8965,38.0043,144264.0
2023-01-12 12:05:00,38.8,38.94,38.77,38.86,198313.0,37.9945,38.1316,37.9651,38.0532,198313.0
2023-01-12 12:10:00,38.85,38.85,38.76,38.79,63453.0,38.0434,38.0434,37.9553,37.9847,63453.0
2023-01-12 12:15:00,38.79,38.8,38.75,38.76,42669.0,37.9847,37.9945,37.9455,37.9553,42669.0
2023-01-12 12:20:00,38.76,38.77,38.66,38.7,101004.0,37.9553,37.9651,37.8574,37.8965,101004.0
2023-01-12 12:25:00,38.7,38.84,38.65,38.83,108485.0,37.8965,38.0336,37.8476,38.0238,108485.0
2023-01-12 12:30:00,38.83,39.03,38.82,39.03,223952.0,38.0238,38.2197,38.0141,38.2197,223952.0
2023-01-12 12:35:00,39.02,39.16,38.99,39.12,183873.0,38.2099,38.347,38.1805,38.3078,183873.0
2023-01-12 12:40:00,39.12,39.22,39.03,39.2,226446.0,38.3078,38.4057,38.2197,38.3862,226446.0
2023-01-12 12:45:00,39.2,39.22,39.12,39.2,124194.0,38.3862,38.4057,38.3078,38.3862,124194.0
2023-01-12 12:50:00,39.19,39.24,39.19,39.2,98635.0,38.3764,38.4253,38.3764,38.3862,98635.0
2023-01-12 12:55:00,39.21,39.29,39.19,39.27,245697.0,38.396,38.4743,38.3764,38.4547,245697.0
2023-01-12 13:00:00,39.27,39.39,39.24,39.39,362971.0,38.4547,38.5722,38.4253,38.5722,362971.0
2023-01-12 13:05:00,39.39,39.44,39.26,39.26,321819.0,38.5722,38.6212,38.4449,38.4449,321819.0
2023-01-12 13:10:00,39.26,39.35,39.25,39.32,105902.0,38.4449,38.533,38.4351,38.5037,105902.0
2023-01-12 13:15:00,39.33,39.37,39.31,39.36,85457.0,38.5135,38.5526,38.4939,38.5428,85457.0
2023-01-12 13:20:00,39.36,39.45,39.35,39.41,183419.0,38.5428,38.631,38.533,38.5918,183419.0
2023-01-12 13:25:00,39.4,39.4,39.15,39.22,256888.0,38.582,38.582,38.3372,38.4057,256888.0
2023-01-12 13:30:00,39.23,39.36,39.19,39.34,166936.0,38.4155,38.5428,38.3764,38.5233,166936.0
2023-01-12 13:35:00,39.34,39.51,39.31,39.46,230584.0,38.5233,38.6897,38.4939,38.6408,230584.0
2023-01-12 13:40:00,39.46,39.53,39.42,39.48,99046.0,38.6408,38.7093,38.6016,38.6603,99046.0
2023-01-12 13:45:00,39.48,39.54,39.44,39.5,120083.0,38.6603,38.7191,38.6212,38.6799,120083.0
2023-01-12 13:50:00,39.51,39.56,39.45,39.46,112893.0,38.6897,38.7387,38.631,38.6408,112893.0
2023-01-12 13:55:00,39.46,39.51,39.38,39.39,98801.0,38.6408,38.6897,38.5624,38.5722,98801.0
2023-01-12 14:00:00,39.39,39.47,39.35,39.36,126291.0,38.5722,38.6506,38.533,38.5428,126291.0
2023-01-12 14:05:00,39.37,39.45,39.36,39.42,63120.0,38.5526,38.631,38.5428,38.6016,63120.0
2023-01-12 14:10:00,39.41,39.43,39.36,39.37,80169.0,38.5918,38.6114,38.5428,38.5526,80169.0
2023-01-12 14:15:00,39.37,39.4,39.33,39.38,90540.0,38.5526,38.582,38.5135,38.5624,90540.0
2023-01-12 14:20:00,39.39,39.4,39.31,39.34,62607.0,38.5722,38.582,38.4939,38.5233,62607.0
2023-01-12 14:25:00,39.34,39.37,39.32,39.34,83734.0,38.5233,38.5526,38.5037,38.5233,83734.0
2023-01-12 14:30:00,39.34,39.4,39.31,39.33,80728.0,38.5233,38.582,38.4939,38.5135,80728.0
2023-01-12 14:35:00,39.33,39.36,39.28,39.34,99502.0,38.5135,38.5428,38.4645,38.5233,99502.0
2023-01-12 14:40:00,39.34,39.35,39.23,39.29,113375.0,38.5233,38.533,38.4155,38.4743,113375.0
2023-01-12 14:45:00,39.28,39.29,39.15,39.16,207700.0,38.4645,38.4743,38.3372,38.347,207700.0
2023-01-12 14:50:00,39.16,39.22,39.11,39.22,200565.0,38.347,38.4057,38.298,38.4057,200565.0
2023-01-12 14:55:00,39.22,39.25,39.19,39.23,247961.0,38.4057,38.4351,38.3764,38.4155,247961.0
2023-01-12 15:00:00,39.23,39.34,39.22,39.3,85047.0,38.4155,38.5233,38.4057,38.4841,85047.0
2023-01-12 15:05:00,39.31,39.34,39.25,39.29,131113.0,38.4939,38.5233,38.4351,38.4743,131113.0
2023-01-12 15:10:00,39.29,39.31,39.22,39.27,118588.0,38.4743,38.4939,38.4057,38.4547,118588.0
2023-01-12 15:15:00,39.27,39.3,39.19,39.26,162836.0,38.4547,38.4841,38.3764,38.4449,162836.0
2023-01-12 15:20:00,39.26,39.31,39.22,39.3,126719.0,38.4449,38.4939,38.4057,38.4841,126719.0
2023-01-12 15:25:00,39.3,39.37,39.3,39.34,102934.0,38.4841,38.5526,38.4841,38.5233,102934.0
2023-01-12 15:30:00,39.33,39.45,39.32,39.42,179858.0,38.5135,38.631,38.5037,38.6016,179858.0
2023-01-12 15:35:00,39.42,39.45,39.38,39.43,155239.0,38.6016,38.631,38.5624,38.6114,155239.0
2023-01-12 15:40:00,39.43,39.45,39.4,39.45,172577.0,38.6114,38.631,38.582,38.631,172577.0
2023-01-12 15:45:00,39.45,39.48,39.42,39.47,249835.0,38.631,38.6603,38.6016,38.6506,249835.0
2023-01-12 15:50:00,39.47,39.59,39.46,39.54,538598.0,38.6506,38.7681,38.6408,38.7191,538598.0
2023-01-12 15:55:00,39.55,39.62,39.52,39.59,878033.0,38.7289,38.7974,38.6995,38.7681,878033.0
2023-01-13 09:30:00,36.55,37.56,36.52,37.11,1700498.0,35.7912,36.7802,35.7618,36.3396,1700498.0
2023-01-13 09:35:00,37.1,37.19,36.57,36.8,1196990.0,36.3298,36.4179,35.8108,36.036,1196990.0
2023-01-13 09:40:00,36.77,37.1,36.64,37.09,951047.0,36.0066,36.3298,35.8793,36.32,951047.0
2023-01-13 09:45:00,37.09,37.24,36.96,36.98,921487.0,36.32,36.4669,36.1927,36.2123,921487.0
2023-01-13 09:50:00,36.98,37.58,36.9,37.55,848594.0,36.2123,36.7998,36.1339,36.7704,848594.0
2023-01-13 09:55:00,37.54,37.95,37.52,37.86,1134653.0,36.7606,37.1621,36.741,37.074,1134653.0
2023-01-13 10:00:00,37.87,37.95,37.54,37.55,544105.0,37.0838,37.1621,36.7606,36.7704,544105.0
2023-01-13 10:05:00,37.54,37.88,37.47,37.69,688255.0,36.7606,37.0936,36.6921,36.9075,688255.0
2023-01-13 10:10:00,37.67,37.7,37.5,37.68,353296.0,36.8879,36.9173,36.7215,36.8977,353296.0
2023-01-13 10:15:00,37.68,37.89,37.63,37.76,511147.0,36.8977,37.1034,36.8488,36.9761,511147.0
2023-01-13 10:20:00,37.76,37.78,37.51,37.73,474023.0,36.9761,36.9956,36.7312,36.9467,474023.0
2023-01-13 10:25:00,37.73,38.0,37.72,37.88,506886.0,36.9467,37.2111,36.9369,37.0936,506886.0
2023-01-13 10:30:00,37.89,38.0,37.8,37.92,517589.0,37.1034,37.2111,37.0152,37.1327,517589.0
2023-01-13 10:35:00,37.91,38.14,37.91,38.11,521550.0,37.1229,37.3482,37.1229,37.3188,521550.0
2023-01-13 10:40:00,38.12,38.22,38.03,38.19,575324.0,37.3286,37.4265,37.2405,37.3971,575324.0
2023-01-13 10:45:00,38.18,38.23,38.02,38.05,307608.0,37.3873,37.4363,37.2307,37.26,307608.0
2023-01-13 10:50:00,38.06,38.17,37.93,38.07,345034.0,37.2698,37.3775,37.1425,37.2796,345034.0
2023-01-13 10:55:00,38.08,38.12,37.9,38.0,215004.0,37.2894,37.3286,37.1132,37.2111,215004.0
2023-01-13 11:00:00,38.0,38.0,37.87,37.98,192198.0,37.2111,37.2111,37.0838,37.1915,192198.0
2023-01-13 11:05:00,37.98,37.99,37.88,37.93,160153.0,37.1915,37.2013,37.0936,37.1425,160153.0
2023-01-13 11:10:00,37.92,37.94,37.79,37.89,386991.0,37.1327,37.1523,37.0054,37.1034,386991.0
2023-01-13 11:15:00,37.88,37.94,37.82,37.9,146661.0,37.0936,37.1523,37.0348,37.1132,146661.0
2023-01-13 11:20:00,37.89,38.15,37.88,38.12,291416.0,37.1034,37.358,37.0936,37.3286,291416.0
2023-01-13 11:25:00,38.12,38.15,37.96,37.97,268789.0,37.3286,37.358,37.1719,37.1817,268789.0
2023-01-13 11:30:00,37.97,37.99,37.84,37.97,245304.0,37.1817,37.2013,37.0544,37.1817,245304.0
2023-01-13 11:35:00,37.97,38.03,37.87,37.93,173003.0,37.1817,37.2405,37.0838,37.1425,173003.0
2023-01-13 11:40:00,37.93,38.05,37.91,38.02,123068.0,37.1425,37.26,37.1229,37.2307,123068.0
2023-01-13 11:45:00,38.02,38.12,37.98,38.1,155056.0,37.2307,37.3286,37.1915,37.309,155056.0
2023-01-13 11:50:00,38.11,38.11,38.05,38.07,110299.0,37.3188,37.3188,37.26,37.2796,110299.0
2023-01-13 11:55:00,38.07,38.08,38.0,38.02,83783.0,37.2796,37.2894,37.2111,37.2307,83783.0
2023-01-13 12:00:00,38.01,38.02,37.93,37.94,134506.0,37.2209,37.2307,37.1425,37.1523,134506.0
2023-01-13 12:05:00,37.94,38.0,37.88,37.9,99178.0,37.1523,37.2111,37.0936,37.1132,99178.0
2023-01-13 12:10:00,37.89,37.96,37.86,37.94,114288.0,37.1034,37.1719,37.074,37.1523,114288.0
2023-01-13 12:15:00,37.94,38.04,37.87,38.0,130416.0,37.1523,37.2502,37.0838,37.2111,130416.0
2023-01-13 12:20:00,38.0,38.01,37.92,37.95,74677.0,37.2111,37.2209,37.1327,37.1621,74677.0
2023-01-13 12:25:00,37.95,38.0,37.93,37.93,93131.0,37.1621,37.2111,37.1425,37.1425,93131.0
2023-01-13 12:30:00,37.93,37.97,37.88,37.97,91824.0,37.1425,37.1817,37.0936,37.1817,91824.0
2023-01-13 12:35:00,37.97,38.02,37.93,38.01,228200.0,37.1817,37.2307,37.1425,37.2209,228200.0
2023-01-13 12:40:00,38.01,38.06,37.99,38.03,106191.0,37.2209,37.2698,37.2013,37.2405,106191.0
2023-01-13 12:45:00,38.02,38.13,38.01,38.05,236950.0,37.2307,37.3384,37.2209,37.26,236950.0
2023-01-13 12:50:00,38.06,38.1,38.01,38.1,121351.0,37.2698,37.309,37.2209,37.309,121351.0
2023-01-13 12:55:00,38.09,38.13,38.08,38.13,132491.0,37.2992,37.3384,37.2894,37.3384,132491.0
2023-01-13 13:00:00,38.13,38.18,38.11,38.11,193205.0,37.3384,37.3873,37.3188,37.3188,193205.0
2023-01-13 13:05:00,38.12,38.15,38.08,38.1,96276.0,37.3286,37.358,37.2894,37.309,96276.0
2023-01-13 13:10:00,38.1,38.15,38.09,38.09,105462.0,37.309,37.358,37.2992,37.2992,105462.0
2023-01-13 13:15:00,38.1,38.1,37.98,38.01,150650.0,37.309,37.309,37.1915,37.2209,150650.0
2023-01-13 13:20:00,38.0,38.03,37.97,38.03,96638.0,37.2111,37.2405,37.1817,37.2405,96638.0
2023-01-13 13:25:00,38.03,38.03,37.92,37.95,111592.0,37.2405,37.2405,37.1327,37.1621,111592.0
2023-01-13 13:30:00,37.96,38.11,37.95,38.06,120658.0,37.1719,37.3188,37.1621,37.2698,120658.0
2023-01-13 13:35:00,38.06,38.09,38.03,38.08,64232.0,37.2698,37.2992,37.2405,37.2894,64232.0
2023-01-13 13:40:00,38.08,38.15,38.05,38.13,91605.0,37.2894,37.358,37.26,37.3384,91605.0
2023-01-13 13:45:00,38.13,38.16,38.09,38.16,105804.0,37.3384,37.3678,37.2992,37.3678,105804.0
2023-01-13 13:50:00,38.16,38.17,38.1,38.12,89848.0,37.3678,37.3775,37.309,37.3286,89848.0
2023-01-13 13:55:00,38.12,38.17,38.11,38.17,64330.0,37.3286,37.3775,37.3188,37.3775,64330.0
2023-01-13 14:00:00,38.17,38.2,38.03,38.07,148935.0,37.3775,37.4069,37.2405,37.2796,148935.0
2023-01-13 14:05:00,38.07,38.08,37.97,37.99,142304.0,37.2796,37.2894,37.1817,37.2013,142304.0
2023-01-13 14:10:00,37.98,38.02,37.95,37.97,129527.0,37.1915,37.2307,37.1621,37.1817,129527.0
2023-01-13 14:15:00,37.98,38.03,37.96,38.02,125121.0,37.1915,37.2405,37.1719,37.2307,125121.0
2023-01-13 14:20:00,38.02,38.04,37.98,38.01,87503.0,37.2307,37.2502,37.1915,37.2209,87503.0
2023-01-13 14:25:00,38.02,38.04,37.99,38.01,77235.0,37.2307,37.2502,37.2013,37.2209,77235.0
2023-01-13 14:30:00,38.01,38.12,38.0,38.12,147255.0,37.2209,37.3286,37.2111,37.3286,147255.0
2023-01-13 14:35:00,38.12,38.14,38.05,38.14,123986.0,37.3286,37.3482,37.26,37.3482,123986.0
2023-01-13 14:40:00,38.14,38.15,38.07,38.15,116638.0,37.3482,37.358,37.2796,37.358,116638.0
2023-01-13 14:45:00,38.14,38.15,38.09,38.12,108007.0,37.3482,37.358,37.2992,37.3286,108007.0
2023-01-13 14:50:00,38.12,38.15,38.09,38.09,123661.0,37.3286,37.358,37.2992,37.2992,123661.0
2023-01-13 14:55:00,38.1,38.18,38.09,38.17,106836.0,37.309,37.3873,37.2992,37.3775,106836.0
2023-01-13 15:00:00,38.17,38.24,38.16,38.23,189482.0,37.3775,37.4461,37.3678,37.4363,189482.0
2023-01-13 15:05:00,38.23,38.25,38.13,38.16,209266.0,37.4363,37.4559,37.3384,37.3678,209266.0
2023-01-13 15:10:00,38.16,38.18,38.12,38.16,159381.0,37.3678,37.3873,37.3286,37.3678,159381.0
2023-01-13 15:15:00,38.16,38.19,38.13,38.18,121539.0,37.3678,37.3971,37.3384,37.3873,121539.0
2023-01-13 15:20:00,38.18,38.25,38.1,38.24,269331.0,37.3873,37.4559,37.309,37.4461,269331.0
2023-01-13 15:25:00,38.24,38.25,38.21,38.24,129309.0,37.4461,37.4559,37.4167,37.4461,129309.0
2023-01-13 15:30:00,38.23,38.26,38.15,38.19,292389.0,37.4363,37.4657,37.358,37.3971,292389.0
2023-01-13 15:35:00,38.2,38.27,38.16,38.27,303964.0,37.4069,37.4755,37.3678,37.4755,303964.0
2023-01-13 15:40:00,38.26,38.27,38.1,38.11,305715.0,37.4657,37.4755,37.309,37.3188,305715.0
2023-01-13 15:45:00,38.11,38.15,38.08,38.15,277158.0,37.3188,37.358,37.2894,37.358,277158.0
2023-01-13 15:50:00,38.14,38.15,38.05,38.09,627458.0,37.3482,37.358,37.26,37.2992,627458.0
2023-01-13 15:55:00,38.09,38.29,38.08,38.23,1219283.0,37.2992,37.4951,37.2894,37.4363,1219283.0
2023-01-17 09:30:00,38.2,38.28,37.95,38.11,527098.0,37.4069,37.4853,37.1621,37.3188,527098.0
2023-01-17 09:35:00,38.1,38.36,38.09,38.12,298764.0,37.309,37.5636,37.2992,37.3286,298764.0
2023-01-17 09:40:00,38.13,38.19,38.09,38.13,241848.0,37.3384,37.3971,37.2992,37.3384,241848.0
2023-01-17 09:45:00,38.12,38.23,38.04,38.1,223422.0,37.3286,37.4363,37.2502,37.309,223422.0
2023-01-17 09:50:00,38.11,38.23,37.99,38.04,186362.0,37.3188,37.4363,37.2013,37.2502,186362.0
2023-01-17 09:55:00,38.05,38.27,38.05,38.18,207123.0,37.26,37.4755,37.26,37.3873,207123.0
2023-01-17 10:00:00,38.18,38.33,38.17,38.21,219344.0,37.3873,37.5342,37.3775,37.4167,219344.0
2023-01-17 10:05:00,38.2,38.29,38.16,38.28,185296.0,37.4069,37.4951,37.3678,37.4853,185296.0
2023-01-17 10:10:00,38.27,38.3,38.12,38.14,147214.0,37.4755,37.5048,37.3286,37.3482,147214.0
2023-01-17 10:15:00,38.13,38.14,37.98,38.02,162818.0,37.3384,37.3482,37.1915,37.2307,162818.0
2023-01-17 10:20:00,38.02,38.11,38.01,38.08,90458.0,37.2307,37.3188,37.2209,37.2894,90458.0
2023-01-17 10:25:00,38.08,38.1,37.94,38.01,155559.0,37.2894,37.309,37.1523,37.2209,155559.0
2023-01-17 10:30:00,38.01,38.02,37.84,37.91,259400.0,37.2209,37.2307,37.0544,37.1229,259400.0
2023-01-17 10:35:00,37.91,37.92,37.77,37.81,176981.0,37.1229,37.1327,36.9859,37.025,176981.0
2023-01-17 10:40:00,37.81,37.82,37.6,37.63,211618.0,37.025,37.0348,36.8194,36.8488,211618.0
2023-01-17 10:45:00,37.63,37.65,37.55,37.65,208582.0,36.8488,36.8683,36.7704,36.8683,208582.0
2023-01-17 10:50:00,37.64,37.77,37.62,37.72,219587.0,36.8586,36.9859,36.839,36.9369,219587.0
2023-01-17 10:55:00,37.74,37.88,37.72,37.86,173656.0,36.9565,37.0936,36.9369,37.074,173656.0
2023-01-17 11:00:00,37.85,37.9,37.79,37.82,128580.0,37.0642,37.1132,37.0054,37.0348,128580.0
2023-01-17 11:05:00,37.82,37.86,37.73,37.77,123570.0,37.0348,37.074,36.9467,36.9859,123570.0
2023-01-17 11:10:00,37.76,37.8,37.69,37.73,157035.0,36.9761,37.0152,36.9075,36.9467,157035.0
2023-01-17 11:15:00,37.74,37.8,37.69,37.69,160513.0,36.9565,37.0152,36.9075,36.9075,160513.0
2023-01-17 11:20:00,37.7,37.71,37.63,37.66,123306.0,36.9173,36.9271,36.8488,36.8781,123306.0
2023-01-17 11:25:00,37.67,37.84,37.63,37.79,168914.0,36.8879,37.0544,36.8488,37.0054,168914.0
2023-01-17 11:30:00,37.79,37.93,37.79,37.83,167546.0,37.0054,37.1425,37.0054,37.0446,167546.0
2023-01-17 11:35:00,37.84,37.88,37.73,37.78,155376.0,37.0544,37.0936,36.9467,36.9956,155376.0
2023-01-17 11:40:00,37.77,37.9,37.77,37.87,158194.0,36.9859,37.1132,36.9859,37.0838,158194.0
2023-01-17 11:45:00,37.87,37.93,37.82,37.85,136465.0,37.0838,37.1425,37.0348,37.0642,136465.0
2023-01-17 11:50:00,37.85,37.95,37.82,37.89,119399.0,37.0642,37.1621,37.0348,37.1034,119399.0
2023-01-17 11:55:00,37.89,37.9,37.82,37.84,66034.0,37.1034,37.1132,37.0348,37.0544,66034.0
2023-01-17 12:00:00,37.84,37.86,37.79,37.82,120066.0,37.0544,37.074,37.0054,37.0348,120066.0
2023-01-17 12:05:00,37.82,37.83,37.76,37.77,94250.0,37.0348,37.0446,36.9761,36.9859,94250.0
2023-01-17 12:10:00,37.77,37.79,37.72,37.72,77549.0,36.9859,37.0054,36.9369,36.9369,77549.0
2023-01-17 12:15:00,37.72,37.77,37.7,37.72,87436.0,36.9369,36.9859,36.9173,36.9369,87436.0
2023-01-17 12:20:00,37.72,37.78,37.7,37.74,88301.0,36.9369,36.9956,36.9173,36.9565,88301.0
2023-01-17 12:25:00,37.73,37.78,37.72,37.77,66424.0,36.9467,36.9956,36.9369,36.9859,66424.0
2023-01-17 12:30:00,37.76,37.79,37.74,37.77,59652.0,36.9761,37.0054,36.9565,36.9859,59652.0
2023-01-17 12:35:00,37.77,37.79,37.7,37.73,68185.0,36.9859,37.0054,36.9173,36.9467,68185.0
2023-01-17 12:40:00,37.73,37.75,37.71,37.74,52853.0,36.9467,36.9663,36.9271,36.9565,52853.0
2023-01-17 12:45:00,37.74,37.76,37.7,37.74,67401.0,36.9565,36.9761,36.9173,36.9565,67401.0
2023-01-17 12:50:00,37.75,37.79,37.73,37.78,60001.0,36.9663,37.0054,36.9467,36.9956,60001.0
2023-01-17 12:55:00,37.78,37.79,37.74,37.77,31291.0,36.9956,37.0054,36.9565,36.9859,31291.0
2023-01-17 13:00:00,37.77,37.82,37.76,37.79,78155.0,36.9859,37.0348,36.9761,37.0054,78155.0
2023-01-17 13:05:00,37.8,37.82,37.74,37.77,49040.0,37.0152,37.0348,36.9565,36.9859,49040.0
2023-01-17 13:10:00,37.77,37.8,37.75,37.79,69259.0,36.9859,37.0152,36.9663,37.0054,69259.0
2023-01-17 13:15:00,37.8,37.9,37.79,37.89,67618.0,37.0152,37.1132,37.0054,37.1034,67618.0
2023-01-17 13:20:00,37.88,37.89,37.83,37.84,55837.0,37.0936,37.1034,37.0446,37.0544,55837.0
2023-01-17 13:25:00,37.84,37.88,37.81,37.86,61636.0,37.0544,37.0936,37.025,37.074,61636.0
2023-01-17 13:30:00,37.87,37.87,37.81,37.81,53900.0,37.0838,37.0838,37.025,37.025,53900.0
2023-01-17 13:35:00,37.81,37.85,37.8,37.82,58603.0,37.025,37.0642,37.0152,37.0348,58603.0
2023-01-17 13:40:00,37.83,37.87,37.82,37.86,62357.0,37.0446,37.0838,37.0348,37.074,62357.0
2023-01-17 13:45:00,37.86,37.87,37.84,37.87,50162.0,37.074,37.0838,37.0544,37.0838,50162.0
2023-01-17 13:50:00,37.87,37.95,37.85,37.93,86711.0,37.0838,37.1621,37.0642,37.1425,86711.0
2023-01-17 13:55:00,37.92,37.98,37.9,37.98,85095.0,37.1327,37.1915,37.1132,37.1915,85095.0
2023-01-17 14:00:00,37.98,38.02,37.96,38.01,114276.0,37.1915,37.2307,37.1719,37.2209,114276.0
2023-01-17 14:05:00,38.0,38.09,37.98,38.08,87000.0,37.2111,37.2992,37.1915,37.2894,87000.0
2023-01-17 14:10:00,38.09,38.09,37.94,37.98,432321.0,37.2992,37.2992,37.1523,37.1915,432321.0
2023-01-17 14:15:00,37.98,37.99,37.89,37.95,72808.0,37.1915,37.2013,37.1034,37.1621,72808.0
2023-01-17 14:20:00,37.95,37.97,37.87,37.97,72981.0,37.1621,37.1817,37.0838,37.1817,72981.0
2023-01-17 14:25:00,37.97,38.0,37.96,37.99,67026.0,37.1817,37.2111,37.1719,37.2013,67026.0
2023-01-17 14:30:00,37.98,38.02,37.96,37.96,79696.0,37.1915,37.2307,37.1719,37.1719,79696.0
2023-01-17 14:35:00,37.95,38.01,37.94,38.0,86918.0,37.1621,37.2209,37.1523,37.2111,86918.0
2023-01-17 14:40:00,37.98,38.02,37.98,38.0,59200.0,37.1915,37.2307,37.1915,37.2111,59200.0
2023-01-17 14:45:00,38.0,38.0,37.91,37.93,89208.0,37.2111,37.2111,37.1229,37.1425,89208.0
2023-01-17 14:50:00,37.93,37.94,37.88,37.91,96215.0,37.1425,37.1523,37.0936,37.1229,96215.0
2023-01-17 14:55:00,37.91,37.96,37.9,37.95,72627.0,37.1229,37.1719,37.1132,37.1621,72627.0
2023-01-17 15:00:00,37.95,38.02,37.95,37.98,112379.0,37.1621,37.2307,37.1621,37.1915,112379.0
2023-01-17 15:05:00,37.98,38.01,37.96,38.01,57407.0,37.1915,37.2209,37.1719,37.2209,57407.0
2023-01-17 15:10:00,38.01,38.02,37.98,38.01,105949.0,37.2209,37.2307,37.1915,37.2209,105949.0
2023-01-17 15:15:00,38.01,38.06,38.0,38.05,143124.0,37.2209,37.2698,37.2111,37.26,143124.0
2023-01-17 15:20:00,38.04,38.08,37.98,38.06,181826.0,37.2502,37.2894,37.1915,37.2698,181826.0
2023-01-17 15:25:00,38.05,38.11,38.04,38.11,93285.0,37.26,37.3188,37.2502,37.3188,93285.0
2023-01-17 15:30:00,38.11,38.18,38.1,38.16,229674.0,37.3188,37.3873,37.309,37.3678,229674.0
2023-01-17 15:35:00,38.16,38.19,38.14,38.15,187945.0,37.3678,37.3971,37.3482,37.358,187945.0
2023-01-17 15:40:00,38.15,38.19,38.14,38.18,241818.0,37.358,37.3971,37.3482,37.3873,241818.0
2023-01-17 15:45:00,38.18,38.23,38.17,38.2,400190.0,37.3873,37.4363,37.3775,37.4069,400190.0
2023-01-17 15:50:00,38.21,38.23,38.13,38.19,554672.0,37.4167,37.4363,37.3384,37.3971,554672.0
2023-01-17 15:55:00,38.19,38.27,38.1,38.26,1159255.0,37.3971,37.4755,37.309,37.4657,1159255.0
2023-01-18 09:30:00,39.07,39.19,38.87,39.05,738701.0,38.2589,38.3764,38.063,38.2393,738701.0
2023-01-18 09:35:00,39.03,39.04,38.74,38.85,501938.0,38.2197,38.2295,37.9357,38.0434,501938.0
2023-01-18 09:40:00,38.85,39.12,38.81,39.03,296365.0,38.0434,38.3078,38.0043,38.2197,296365.0
2023-01-18 09:45:00,39.06,39.15,38.9,38.98,394261.0,38.2491,38.3372,38.0924,38.1707,394261.0
2023-01-18 09:50:00,38.98,39.18,38.96,39.16,346075.0,38.1707,38.3666,38.1511,38.347,346075.0
2023-01-18 09:55:00,39.15,39.18,39.08,39.15,191221.0,38.3372,38.3666,38.2687,38.3372,191221.0
2023-01-18 10:00:00,39.15,39.28,39.08,39.2,421939.0,38.3372,38.4645,38.2687,38.3862,421939.0
2023-01-18 10:05:00,39.21,39.21,39.01,39.08,252465.0,38.396,38.396,38.2001,38.2687,252465.0
2023-01-18 10:10:00,39.07,39.18,38.99,39.15,480759.0,38.2589,38.3666,38.1805,38.3372,480759.0
2023-01-18 10:15:00,39.15,39.32,39.11,39.16,356612.0,38.3372,38.5037,38.298,38.347,356612.0
2023-01-18 10:20:00,39.16,39.26,39.13,39.2,208925.0,38.347,38.4449,38.3176,38.3862,208925.0
2023-01-18 10:25:00,39.2,39.28,39.2,39.25,131353.0,38.3862,38.4645,38.3862,38.4351,131353.0
2023-01-18 10:30:00,39.24,39.3,39.16,39.2,153699.0,38.4253,38.4841,38.347,38.3862,153699.0
2023-01-18 10:35:00,39.21,39.22,38.83,38.98,277950.0,38.396,38.4057,38.0238,38.1707,277950.0
2023-01-18 10:40:00,38.97,39.04,38.85,38.91,361426.0,38.1609,38.2295,38.0434,38.1022,361426.0
2023-01-18 10:45:00,38.91,39.09,38.91,39.02,313774.0,38.1022,38.2784,38.1022,38.2099,313774.0
2023-01-18 10:50:00,39.02,39.05,38.81,38.85,290053.0,38.2099,38.2393,38.0043,38.0434,290053.0
2023-01-18 10:55:00,38.86,38.99,38.82,38.96,263557.0,38.0532,38.1805,38.0141,38.1511,263557.0
2023-01-18 11:00:00,38.95,38.96,38.79,38.82,183383.0,38.1414,38.1511,37.9847,38.0141,183383.0
2023-01-18 11:05:00,38.83,38.83,38.5,38.67,460626.0,38.0238,38.0238,37.7007,37.8672,460626.0
2023-01-18 11:10:00,38.66,38.78,38.6,38.77,308899.0,37.8574,37.9749,37.7986,37.9651,308899.0
2023-01-18 11:15:00,38.77,38.79,38.63,38.68,206854.0,37.9651,37.9847,37.828,37.877,206854.0
2023-01-18 11:20:00,38.67,38.68,38.36,38.44,390838.0,37.8672,37.877,37.5636,37.6419,390838.0
2023-01-18 11:25:00,38.45,38.62,38.44,38.62,237131.0,37.6517,37.8182,37.6419,37.8182,237131.0
2023-01-18 11:30:00,38.62,38.66,38.52,38.65,301600.0,37.8182,37.8574,37.7203,37.8476,301600.0
2023-01-18 11:35:00,38.66,38.8,38.51,38.53,236412.0,37.8574,37.9945,37.7105,37.7301,236412.0
2023-01-18 11:40:00,38.54,38.57,38.44,38.45,219154.0,37.7399,37.7692,37.6419,37.6517,219154.0
2023-01-18 11:45:00,38.45,38.5,38.44,38.5,150760.0,37.6517,37.7007,37.6419,37.7007,150760.0
2023-01-18 11:50:00,38.5,38.51,38.38,38.47,138748.0,37.7007,37.7105,37.5832,37.6713,138748.0
2023-01-18 11:55:00,38.48,38.67,38.48,38.65,132522.0,37.6811,37.8672,37.6811,37.8476,132522.0
2023-01-18 12:00:00,38.66,38.76,38.62,38.76,187464.0,37.8574,37.9553,37.8182,37.9553,187464.0
2023-01-18 12:05:00,38.77,38.8,38.68,38.75,131944.0,37.9651,37.9945,37.877,37.9455,131944.0
2023-01-18 12:10:00,38.76,38.81,38.74,38.77,103613.0,37.9553,38.0043,37.9357,37.9651,103613.0
2023-01-18 12:15:00,38.76,38.79,38.69,38.7,133872.0,37.9553,37.9847,37.8868,37.8965,133872.0
2023-01-18 12:20:00,38.7,38.71,38.56,38.57,63736.0,37.8965,37.9063,37.7594,37.7692,63736.0
2023-01-18 12:25:00,38.57,38.59,38.52,38.54,72316.0,37.7692,37.7888,37.7203,37.7399,72316.0
2023-01-18 12:30:00,38.53,38.54,38.39,38.48,101125.0,37.7301,37.7399,37.593,37.6811,101125.0
2023-01-18 12:35:00,38.48,38.52,38.4,38.42,80978.0,37.6811,37.7203,37.6028,37.6224,80978.0
2023-01-18 12:40:00,38.41,38.42,38.33,38.33,117284.0,37.6126,37.6224,37.5342,37.5342,117284.0
2023-01-18 12:45:00,38.34,38.46,38.31,38.45,138619.0,37.544,37.6615,37.5146,37.6517,138619.0
2023-01-18 12:50:00,38.45,38.49,38.4,38.43,110502.0,37.6517,37.6909,37.6028,37.6321,110502.0
2023-01-18 12:55:00,38.43,38.55,38.4,38.43,156449.0,37.6321,37.7497,37.6028,37.6321,156449.0
2023-01-18 13:00:00,38.43,38.51,38.41,38.48,150374.0,37.6321,37.7105,37.6126,37.6811,150374.0
2023-01-18 13:05:00,38.47,38.55,38.33,38.39,177311.0,37.6713,37.7497,37.5342,37.593,177311.0
2023-01-18 13:10:00,38.39,38.4,38.33,38.39,82428.0,37.593,37.6028,37.5342,37.593,82428.0
2023-01-18 13:15:00,38.38,38.47,38.34,38.45,109673.0,37.5832,37.6713,37.544,37.6517,109673.0
2023-01-18 13:20:00,38.45,38.51,38.42,38.51,73549.0,37.6517,37.7105,37.6224,37.7105,73549.0
2023-01-18 13:25:00,38.51,38.67,38.5,38.67,146112.0,37.7105,37.8672,37.7007,37.8672,146112.0
2023-01-18 13:30:00,38.68,38.72,38.63,38.68,123506.0,37.877,37.9161,37.828,37.877,123506.0
2023-01-18 13:35:00,38.68,38.78,38.64,38.77,129913.0,37.877,37.9749,37.8378,37.9651,129913.0
2023-01-18 13:40:00,38.78,38.81,38.73,38.74,128626.0,37.9749,38.0043,37.9259,37.9357,128626.0
2023-01-18 13:45:00,38.75,38.77,38.69,38.71,102163.0,37.9455,37.9651,37.8868,37.9063,102163.0
2023-01-18 13:50:00,38.71,38.77,38.7,38.73,74545.0,37.9063,37.9651,37.8965,37.9259,74545.0
2023-01-18 13:55:00,38.73,38.74,38.64,38.68,72191.0,37.9259,37.9357,37.8378,37.877,72191.0
2023-01-18 14:00:00,38.68,38.7,38.59,38.61,78827.0,37.877,37.8965,37.7888,37.8084,78827.0
2023-01-18 14:05:00,38.61,38.64,38.59,38.6,37994.0,37.8084,37.8378,37.7888,37.7986,37994.0
2023-01-18 14:10:00,38.6,38.62,38.56,38.59,79788.0,37.7986,37.8182,37.7594,37.7888,79788.0
2023-01-18 14:15:00,38.59,38.61,38.53,38.55,58468.0,37.7888,37.8084,37.7301,37.7497,58468.0
2023-01-18 14:20:00,38.56,38.6,38.47,38.51,105475.0,37.7594,37.7986,37.6713,37.7105,105475.0
2023-01-18 14:25:00,38.51,38.56,38.45,38.55,78644.0,37.7105,37.7594,37.6517,37.7497,78644.0
2023-01-18 14:30:00,38.55,38.66,38.55,38.66,79556.0,37.7497,37.8574,37.7497,37.8574,79556.0
2023-01-18 14:35:00,38.66,38.68,38.62,38.65,104497.0,37.8574,37.877,37.8182,37.8476,104497.0
2023-01-18 14:40:00,38.65,38.66,38.55,38.59,120923.0,37.8476,37.8574,37.7497,37.7888,120923.0
2023-01-18 14:45:00,38.59,38.6,38.48,38.5,65025.0,37.7888,37.7986,37.6811,37.7007,65025.0
2023-01-18 14:50:00,38.5,38.51,38.47,38.48,58088.0,37.7007,37.7105,37.6713,37.6811,58088.0
2023-01-18 14:55:00,38.48,38.49,38.37,38.39,91003.0,37.6811,37.6909,37.5734,37.593,91003.0
2023-01-18 15:00:00,38.39,38.41,38.35,38.38,99724.0,37.593,37.6126,37.5538,37.5832,99724.0
2023-01-18 15:05:00,38.39,38.45,38.31,38.43,162270.0,37.593,37.6517,37.5146,37.6321,162270.0
2023-01-18 15:10:00,38.43,38.56,38.43,38.49,201021.0,37.6321,37.7594,37.6321,37.6909,201021.0
2023-01-18 15:15:00,38.49,38.51,38.43,38.48,135315.0,37.6909,37.7105,37.6321,37.6811,135315.0
2023-01-18 15:20:00,38.48,38.52,38.44,38.47,156544.0,37.6811,37.7203,37.6419,37.6713,156544.0
2023-01-18 15:25:00,38.47,38.5,38.44,38.49,99315.0,37.6713,37.7007,37.6419,37.6909,99315.0
2023-01-18 15:30:00,38.49,38.55,38.43,38.45,154815.0,37.6909,37.7497,37.6321,37.6517,154815.0
2023-01-18 15:35:00,38.45,38.49,38.43,38.47,118607.0,37.6517,37.6909,37.6321,37.6713,118607.0
2023-01-18 15:40:00,38.47,38.47,38.39,38.45,134494.0,37.6713,37.6713,37.593,37.6517,134494.0
2023-01-18 15:45:00,38.45,38.48,38.41,38.41,158296.0,37.6517,37.6811,37.6126,37.6126,158296.0
2023-01-18 15:50:00,38.41,38.5,38.38,38.48,317780.0,37.6126,37.7007,37.5832,37.6811,317780.0
2023-01-18 15:55:00,38.48,38.5,38.37,38.37,796191.0,37.6811,37.7007,37.5734,37.5734,796191.0
2023-01-19 09:30:00,37.85,37.9,37.71,37.83,400159.0,37.0642,37.1132,36.9271,37.0446,400159.0
2023-01-19 09:35:00,37.81,37.82,37.59,37.77,258226.0,37.025,37.0348,36.8096,36.9859,258226.0
2023-01-19 09:40:00,37.77,37.99,37.75,37.81,210504.0,36.9859,37.2013,36.9663,37.025,210504.0
2023-01-19 09:45:00,37.82,37.87,37.77,37.8,242229.0,37.0348,37.0838,36.9859,37.0152,242229.0
2023-01-19 09:50:00,37.8,37.9,37.69,37.83,427095.0,37.0152,37.1132,36.9075,37.0446,427095.0
2023-01-19 09:55:00,37.83,38.05,37.8,37.95,185023.0,37.0446,37.26,37.0152,37.1621,185023.0
2023-01-19 10:00:00,37.96,38.04,37.85,37.91,325085.0,37.1719,37.2502,37.0642,37.1229,325085.0
2023-01-19 10:05:00,37.93,38.03,37.93,37.98,217920.0,37.1425,37.2405,37.1425,37.1915,217920.0
2023-01-19 10:10:00,37.96,37.97,37.8,37.87,151568.0,37.1719,37.1817,37.0152,37.0838,151568.0
2023-01-19 10:15:00,37.86,37.95,37.83,37.84,129683.0,37.074,37.1621,37.0446,37.0544,129683.0
2023-01-19 10:20:00,37.84,37.85,37.71,37.73,138370.0,37.0544,37.0642,36.9271,36.9467,138370.0
2023-01-19 10:25:00,37.75,37.77,37.69,37.73,95003.0,36.9663,36.9859,36.9075,36.9467,95003.0
2023-01-19 10:30:00,37.73,37.81,37.7,37.8,57722.0,36.9467,37.025,36.9173,37.0152,57722.0
2023-01-19 10:35:00,37.8,37.85,37.74,37.76,225897.0,37.0152,37.0642,36.9565,36.9761,225897.0
2023-01-19 10:40:00,37.77,37.79,37.66,37.71,101857.0,36.9859,37.0054,36.8781,36.9271,101857.0
2023-01-19 10:45:00,37.7,37.76,37.66,37.69,110448.0,36.9173,36.9761,36.8781,36.9075,110448.0
2023-01-19 10:50:00,37.69,37.77,37.68,37.75,59163.0,36.9075,36.9859,36.8977,36.9663,59163.0
2023-01-19 10:55:00,37.75,37.77,37.67,37.76,81971.0,36.9663,36.9859,36.8879,36.9761,81971.0
2023-01-19 11:00:00,37.76,37.76,37.66,37.72,224071.0,36.9761,36.9761,36.8781,36.9369,224071.0
2023-01-19 11:05:00,37.72,37.75,37.61,37.62,143100.0,36.9369,36.9663,36.8292,36.839,143100.0
2023-01-19 11:10:00,37.62,37.65,37.51,37.52,118965.0,36.839,36.8683,36.7312,36.741,118965.0
2023-01-19 11:15:00,37.53,37.55,37.46,37.5,144516.0,36.7508,36.7704,36.6823,36.7215,144516.0
2023-01-19 11:20:00,37.5,37.51,37.42,37.51,117583.0,36.7215,36.7312,36.6431,36.7312,117583.0
2023-01-19 11:25:00,37.51,37.58,37.41,37.44,186582.0,36.7312,36.7998,36.6333,36.6627,186582.0
2023-01-19 11:30:00,37.44,37.49,37.38,37.4,246789.0,36.6627,36.7117,36.6039,36.6235,246789.0
2023-01-19 11:35:00,37.39,37.4,37.25,37.31,123357.0,36.6137,36.6235,36.4766,36.5354,123357.0
2023-01-19 11:40:00,37.31,37.35,37.17,37.19,145863.0,36.5354,36.5746,36.3983,36.4179,145863.0
2023-01-19 11:45:00,37.19,37.2,37.03,37.09,268395.0,36.4179,36.4277,36.2612,36.32,268395.0
2023-01-19 11:50:00,37.09,37.17,37.06,37.09,251066.0,36.32,36.3983,36.2906,36.32,251066.0
2023-01-19 11:55:00,37.08,37.22,37.05,37.18,170925.0,36.3102,36.4473,36.2808,36.4081,170925.0
2023-01-19 12:00:00,37.18,37.23,37.17,37.23,127549.0,36.4081,36.4571,36.3983,36.4571,127549.0
2023-01-19 12:05:00,37.23,37.29,37.22,37.29,112776.0,36.4571,36.5158,36.4473,36.5158,112776.0
2023-01-19 12:10:00,37.29,37.42,37.23,37.41,111667.0,36.5158,36.6431,36.4571,36.6333,111667.0
2023-01-19 12:15:00,37.42,37.46,37.38,37.41,96631.0,36.6431,36.6823,36.6039,36.6333,96631.0
2023-01-19 12:20:00,37.4,37.54,37.36,37.52,110638.0,36.6235,36.7606,36.5844,36.741,110638.0
2023-01-19 12:25:00,37.53,37.57,37.49,37.56,133392.0,36.7508,36.79,36.7117,36.7802,133392.0
2023-01-19 12:30:00,37.56,37.6,37.48,37.54,208813.0,36.7802,36.8194,36.7019,36.7606,208813.0
2023-01-19 12:35:00,37.54,37.56,37.49,37.55,115622.0,36.7606,36.7802,36.7117,36.7704,115622.0
2023-01-19 12:40:00,37.55,37.59,37.5,37.59,73154.0,36.7704,36.8096,36.7215,36.8096,73154.0
2023-01-19 12:45:00,37.58,37.67,37.58,37.65,268681.0,36.7998,36.8879,36.7998,36.8683,268681.0
2023-01-19 12:50:00,37.65,37.67,37.61,37.65,218380.0,36.8683,36.8879,36.8292,36.8683,218380.0
2023-01-19 12:55:00,37.65,37.74,37.62,37.73,214710.0,36.8683,36.9565,36.839,36.9467,214710.0
2023-01-19 13:00:00,37.73,37.81,37.7,37.8,189252.0,36.9467,37.025,36.9173,37.0152,189252.0
2023-01-19 13:05:00,37.79,37.82,37.73,37.8,74922.0,37.0054,37.0348,36.9467,37.0152,74922.0
2023-01-19 13:10:00,37.8,37.8,37.71,37.75,86706.0,37.0152,37.0152,36.9271,36.9663,86706.0
2023-01-19 13:15:00,37.74,37.87,37.72,37.87,89651.0,36.9565,37.0838,36.9369,37.0838,89651.0
2023-01-19 13:20:00,37.85,38.0,37.83,37.93,206948.0,37.0642,37.2111,37.0446,37.1425,206948.0
2023-01-19 13:25:00,37.94,37.98,37.89,37.94,145840.0,37.1523,37.1915,37.1034,37.1523,145840.0
2023-01-19 13:30:00,37.94,38.03,37.94,37.97,114607.0,37.1523,37.2405,37.1523,37.1817,114607.0
2023-01-19 13:35:00,37.97,38.01,37.96,37.98,230862.0,37.1817,37.2209,37.1719,37.1915,230862.0
2023-01-19 13:40:00,37.98,38.04,37.97,38.0,212286.0,37.1915,37.2502,37.1817,37.2111,212286.0
2023-01-19 13:45:00,38.0,38.04,37.97,37.98,93105.0,37.2111,37.2502,37.1817,37.1915,93105.0
2023-01-19 13:50:00,37.97,38.04,37.94,38.04,82819.0,37.1817,37.2502,37.1523,37.2502,82819.0
2023-01-19 13:55:00,38.03,38.09,38.02,38.07,87222.0,37.2405,37.2992,37.2307,37.2796,87222.0
2023-01-19 14:00:00,38.07,38.08,38.0,38.01,80930.0,37.2796,37.2894,37.2111,37.2209,80930.0
2023-01-19 14:05:00,38.01,38.02,37.96,37.98,90820.0,37.2209,37.2307,37.1719,37.1915,90820.0
2023-01-19 14:10:00,37.98,38.05,37.94,38.04,84377.0,37.1915,37.26,37.1523,37.2502,84377.0
2023-01-19 14:15:00,38.04,38.1,38.03,38.07,114509.0,37.2502,37.309,37.2405,37.2796,114509.0
2023-01-19 14:20:00,38.08,38.25,38.08,38.25,73197.0,37.2894,37.4559,37.2894,37.4559,73197.0
2023-01-19 14:25:00,38.25,38.28,38.2,38.27,61014.0,37.4559,37.4853,37.4069,37.4755,61014.0
2023-01-19 14:30:00,38.27,38.31,38.22,38.29,65324.0,37.4755,37.5146,37.4265,37.4951,65324.0
2023-01-19 14:35:00,38.3,38.3,38.24,38.29,75472.0,37.5048,37.5048,37.4461,37.4951,75472.0
2023-01-19 14:40:00,38.29,38.33,38.23,38.3,82311.0,37.4951,37.5342,37.4363,37.5048,82311.0
2023-01-19 14:45:00,38.31,38.33,38.24,38.25,103239.0,37.5146,37.5342,37.4461,37.4559,103239.0
2023-01-19 14:50:00,38.26,38.31,38.24,38.27,77432.0,37.4657,37.5146,37.4461,37.4755,77432.0
2023-01-19 14:55:00,38.27,38.35,38.25,38.29,60654.0,37.4755,37.5538,37.4559,37.4951,60654.0
2023-01-19 15:00:00,38.3,38.37,38.29,38.36,71211.0,37.5048,37.5734,37.4951,37.5636,71211.0
2023-01-19 15:05:00,38.35,38.36,38.28,38.3,67754.0,37.5538,37.5636,37.4853,37.5048,67754.0
2023-01-19 15:10:00,38.3,38.38,38.3,38.35,90391.0,37.5048,37.5832,37.5048,37.5538,90391.0
2023-01-19 15:15:00,38.35,38.38,38.3,38.36,113936.0,37.5538,37.5832,37.5048,37.5636,113936.0
2023-01-19 15:20:00,38.36,38.36,38.26,38.32,128790.0,37.5636,37.5636,37.4657,37.5244,128790.0
2023-01-19 15:25:00,38.32,38.38,38.27,38.37,109278.0,37.5244,37.5832,37.4755,37.5734,109278.0
2023-01-19 15:30:00,38.37,38.38,38.3,38.34,100734.0,37.5734,37.5832,37.5048,37.544,100734.0
2023-01-19 15:35:00,38.34,38.38,38.33,38.34,95939.0,37.544,37.5832,37.5342,37.544,95939.0
2023-01-19 15:40:00,38.34,38.4,38.33,38.39,95171.0,37.544,37.6028,37.5342,37.593,95171.0
2023-01-19 15:45:00,38.39,38.4,38.34,38.38,127182.0,37.593,37.6028,37.544,37.5832,127182.0
2023-01-19 15:50:00,38.37,38.44,38.34,38.41,379714.0,37.5734,37.6419,37.544,37.6126,379714.0
2023-01-19 15:55:00,38.41,38.42,38.35,38.36,729304.0,37.6126,37.6224,37.5538,37.5636,729304.0
2023-01-20 09:30:00,38.52,38.6,38.34,38.49,432672.0,37.7203,37.7986,37.544,37.6909,432672.0
2023-01-20 09:35:00,38.5,38.56,38.35,38.43,93884.0,37.7007,37.7594,37.5538,37.6321,93884.0
2023-01-20 09:40:00,38.43,38.53,38.38,38.51,133053.0,37.6321,37.7301,37.5832,37.7105,133053.0
2023-01-20 09:45:00,38.51,38.55,38.4,38.41,160506.0,37.7105,37.7497,37.6028,37.6126,160506.0
2023-01-20 09:50:00,38.41,38.63,38.4,38.56,263516.0,37.6126,37.828,37.6028,37.7594,263516.0
2023-01-20 09:55:00,38.55,38.79,38.51,38.78,221844.0,37.7497,37.9847,37.7105,37.9749,221844.0
2023-01-20 10:00:00,38.78,38.87,38.73,38.77,177767.0,37.9749,38.063,37.9259,37.9651,177767.0
2023-01-20 10:05:00,38.78,38.8,38.66,38.67,123868.0,37.9749,37.9945,37.8574,37.8672,123868.0
2023-01-20 10:10:00,38.68,38.7,38.6,38.69,111189.0,37.877,37.8965,37.7986,37.8868,111189.0
2023-01-20 10:15:00,38.68,38.7,38.58,38.59,130352.0,37.877,37.8965,37.779,37.7888,130352.0
2023-01-20 10:20:00,38.59,38.67,38.57,38.63,115136.0,37.7888,37.8672,37.7692,37.828,115136.0
2023-01-20 10:25:00,38.63,38.88,38.62,38.88,136965.0,37.828,38.0728,37.8182,38.0728,136965.0
2023-01-20 10:30:00,38.87,38.9,38.78,38.79,145824.0,38.063,38.0924,37.9749,37.9847,145824.0
2023-01-20 10:35:00,38.78,38.82,38.76,38.78,79204.0,37.9749,38.0141,37.9553,37.9749,79204.0
2023-01-20 10:40:00,38.79,38.8,38.74,38.77,95923.0,37.9847,37.9945,37.9357,37.9651,95923.0
2023-01-20 10:45:00,38.77,38.87,38.74,38.82,128326.0,37.9651,38.063,37.9357,38.0141,128326.0
2023-01-20 10:50:00,38.81,38.9,38.8,38.88,116954.0,38.0043,38.0924,37.9945,38.0728,116954.0
2023-01-20 10:55:00,38.88,38.98,38.88,38.96,227047.0,38.0728,38.1707,38.0728,38.1511,227047.0
2023-01-20 11:00:00,38.96,39.04,38.94,39.01,175204.0,38.1511,38.2295,38.1316,38.2001,175204.0
2023-01-20 11:05:00,39.01,39.11,39.0,39.07,241036.0,38.2001,38.298,38.1903,38.2589,241036.0
2023-01-20 11:10:00,39.06,39.16,39.06,39.15,115662.0,38.2491,38.347,38.2491,38.3372,115662.0
2023-01-20 11:15:00,39.15,39.15,39.08,39.08,83102.0,38.3372,38.3372,38.2687,38.2687,83102.0
2023-01-20 11:20:00,39.08,39.08,39.0,39.05,97331.0,38.2687,38.2687,38.1903,38.2393,97331.0
2023-01-20 11:25:00,39.03,39.07,38.98,39.05,72248.0,38.2197,38.2589,38.1707,38.2393,72248.0
2023-01-20 11:30:00,39.06,39.07,39.02,39.06,86076.0,38.2491,38.2589,38.2099,38.2491,86076.0
2023-01-20 11:35:00,39.07,39.07,38.98,39.0,95311.0,38.2589,38.2589,38.1707,38.1903,95311.0
2023-01-20 11:40:00,38.99,39.07,38.98,39.07,72560.0,38.1805,38.2589,38.1707,38.2589,72560.0
2023-01-20 11:45:00,39.06,39.14,39.06,39.12,79664.0,38.2491,38.3274,38.2491,38.3078,79664.0
2023-01-20 11:50:00,39.12,39.17,39.12,39.15,78835.0,38.3078,38.3568,38.3078,38.3372,78835.0
2023-01-20 11:55:00,39.14,39.2,39.14,39.16,121434.0,38.3274,38.3862,38.3274,38.347,121434.0
2023-01-20 12:00:00,39.17,39.19,39.09,39.09,56524.0,38.3568,38.3764,38.2784,38.2784,56524.0
2023-01-20 12:05:00,39.09,39.12,39.05,39.07,85237.0,38.2784,38.3078,38.2393,38.2589,85237.0
2023-01-20 12:10:00,39.07,39.09,38.99,39.01,231735.0,38.2589,38.2784,38.1805,38.2001,231735.0
2023-01-20 12:15:00,39.01,39.04,38.99,39.02,61141.0,38.2001,38.2295,38.1805,38.2099,61141.0
2023-01-20 12:20:00,39.02,39.07,38.96,38.98,49622.0,38.2099,38.2589,38.1511,38.1707,49622.0
2023-01-20 12:25:00,38.98,38.99,38.9,38.99,58933.0,38.1707,38.1805,38.0924,38.1805,58933.0
2023-01-20 12:30:00,38.99,39.02,38.98,38.98,42246.0,38.1805,38.2099,38.1707,38.1707,42246.0
2023-01-20 12:35:00,38.98,39.04,38.95,39.02,57537.0,38.1707,38.2295,38.1414,38.2099,57537.0
2023-01-20 12:40:00,39.02,39.07,39.02,39.05,49837.0,38.2099,38.2589,38.2099,38.2393,49837.0
2023-01-20 12:45:00,39.05,39.09,39.04,39.05,61368.0,38.2393,38.2784,38.2295,38.2393,61368.0
2023-01-20 12:50:00,39.05,39.07,39.0,39.04,150918.0,38.2393,38.2589,38.1903,38.2295,150918.0
2023-01-20 12:55:00,39.03,39.04,38.98,38.98,48431.0,38.2197,38.2295,38.1707,38.1707,48431.0
2023-01-20 13:00:00,38.98,39.04,38.97,39.01,71433.0,38.1707,38.2295,38.1609,38.2001,71433.0
2023-01-20 13:05:00,39.02,39.02,38.98,38.98,37409.0,38.2099,38.2099,38.1707,38.1707,37409.0
2023-01-20 13:10:00,38.98,39.07,38.94,39.05,85914.0,38.1707,38.2589,38.1316,38.2393,85914.0
2023-01-20 13:15:00,39.06,39.08,38.95,38.95,47045.0,38.2491,38.2687,38.1414,38.1414,47045.0
2023-01-20 13:20:00,38.95,39.0,38.92,38.95,66638.0,38.1414,38.1903,38.112,38.1414,66638.0
2023-01-20 13:25:00,38.95,38.99,38.93,38.97,61659.0,38.1414,38.1805,38.1218,38.1609,61659.0
2023-01-20 13:30:00,38.97,39.01,38.96,38.96,45930.0,38.1609,38.2001,38.1511,38.1511,45930.0
2023-01-20 13:35:00,38.96,39.05,38.95,39.03,59499.0,38.1511,38.2393,38.1414,38.2197,59499.0
2023-01-20 13:40:00,39.03,39.07,39.02,39.06,70226.0,38.2197,38.2589,38.2099,38.2491,70226.0
2023-01-20 13:45:00,39.07,39.14,39.04,39.12,119550.0,38.2589,38.3274,38.2295,38.3078,119550.0
2023-01-20 13:50:00,39.12,39.15,39.1,39.13,48270.0,38.3078,38.3372,38.2882,38.3176,48270.0
2023-01-20 13:55:00,39.13,39.15,39.09,39.14,72232.0,38.3176,38.3372,38.2784,38.3274,72232.0
2023-01-20 14:00:00,39.14,39.17,39.12,39.15,110794.0,38.3274,38.3568,38.3078,38.3372,110794.0
2023-01-20 14:05:00,39.15,39.16,39.1,39.14,84040.0,38.3372,38.347,38.2882,38.3274,84040.0
2023-01-20 14:10:00,39.14,39.15,39.1,39.12,59462.0,38.3274,38.3372,38.2882,38.3078,59462.0
2023-01-20 14:15:00,39.12,39.16,39.11,39.14,88079.0,38.3078,38.347,38.298,38.3274,88079.0
2023-01-20 14:20:00,39.14,39.17,39.12,39.16,49194.0,38.3274,38.3568,38.3078,38.347,49194.0
2023-01-20 14:25:00,39.16,39.16,39.06,39.11,180308.0,38.347,38.347,38.2491,38.298,180308.0
2023-01-20 14:30:00,39.11,39.14,39.1,39.12,57651.0,38.298,38.3274,38.2882,38.3078,57651.0
2023-01-20 14:35:00,39.11,39.13,39.08,39.09,75632.0,38.298,38.3176,38.2687,38.2784,75632.0
2023-01-20 14:40:00,39.09,39.11,39.06,39.08,56355.0,38.2784,38.298,38.2491,38.2687,56355.0
2023-01-20 14:45:00,39.07,39.09,39.05,39.08,60050.0,38.2589,38.2784,38.2393,38.2687,60050.0
2023-01-20 14:50:00,39.08,39.09,39.05,39.05,69546.0,38.2687,38.2784,38.2393,38.2393,69546.0
2023-01-20 14:55:00,39.05,39.05,38.95,38.99,83997.0,38.2393,38.2393,38.1414,38.1805,83997.0
2023-01-20 15:00:00,38.99,39.03,38.98,39.0,65244.0,38.1805,38.2197,38.1707,38.1903,65244.0
2023-01-20 15:05:00,39.0,39.02,38.97,38.98,43719.0,38.1903,38.2099,38.1609,38.1707,43719.0
2023-01-20 15:10:00,38.98,39.0,38.96,38.98,71704.0,38.1707,38.1903,38.1511,38.1707,71704.0
2023-01-20 15:15:00,38.98,39.01,38.97,38.98,80968.0,38.1707,38.2001,38.1609,38.1707,80968.0
2023-01-20 15:20:00,38.98,38.99,38.9,38.95,228248.0,38.1707,38.1805,38.0924,38.1414,228248.0
2023-01-20 15:25:00,38.95,39.0,38.94,38.97,82135.0,38.1414,38.1903,38.1316,38.1609,82135.0
2023-01-20 15:30:00,38.97,39.01,38.96,38.98,142434.0,38.1609,38.2001,38.1511,38.1707,142434.0
2023-01-20 15:35:00,38.98,38.99,38.97,38.99,99247.0,38.1707,38.1805,38.1609,38.1805,99247.0
2023-01-20 15:40:00,38.98,39.0,38.95,38.97,131849.0,38.1707,38.1903,38.1414,38.1609,131849.0
2023-01-20 15:45:00,38.96,39.01,38.96,39.0,205925.0,38.1511,38.2001,38.1511,38.1903,205925.0
2023-01-20 15:50:00,39.0,39.03,38.97,39.01,197072.0,38.1903,38.2197,38.1609,38.2001,197072.0
2023-01-20 15:55:00,39.01,39.05,38.99,39.02,617443.0,38.2001,38.2393,38.1805,38.2099,617443.0
2023-01-23 09:30:00,39.2,39.31,39.11,39.14,250461.0,38.3862,38.4939,38.298,38.3274,250461.0
2023-01-23 09:35:00,39.14,39.26,39.07,39.13,122768.0,38.3274,38.4449,38.2589,38.3176,122768.0
2023-01-23 09:40:00,39.13,39.15,38.98,39.12,142273.0,38.3176,38.3372,38.1707,38.3078,142273.0
2023-01-23 09:45:00,39.12,39.17,39.05,39.06,84960.0,38.3078,38.3568,38.2393,38.2491,84960.0
2023-01-23 09:50:00,39.07,39.14,39.06,39.09,53496.0,38.2589,38.3274,38.2491,38.2784,53496.0
2023-01-23 09:55:00,39.09,39.11,38.98,39.05,91405.0,38.2784,38.298,38.1707,38.2393,91405.0
2023-01-23 10:00:00,39.05,39.1,38.99,38.99,58133.0,38.2393,38.2882,38.1805,38.1805,58133.0
2023-01-23 10:05:00,38.99,39.07,38.93,39.0,133942.0,38.1805,38.2589,38.1218,38.1903,133942.0
2023-01-23 10:10:00,39.0,39.11,38.97,39.05,75534.0,38.1903,38.298,38.1609,38.2393,75534.0
2023-01-23 10:15:00,39.05,39.05,38.97,38.99,92586.0,38.2393,38.2393,38.1609,38.1805,92586.0
2023-01-23 10:20:00,38.99,39.02,38.93,39.01,91968.0,38.1805,38.2099,38.1218,38.2001,91968.0
2023-01-23 10:25:00,39.01,39.05,38.95,38.96,99670.0,38.2001,38.2393,38.1414,38.1511,99670.0
2023-01-23 10:30:00,38.96,38.98,38.91,38.96,119337.0,38.1511,38.1707,38.1022,38.1511,119337.0
2023-01-23 10:35:00,38.96,38.97,38.9,38.92,110728.0,38.1511,38.1609,38.0924,38.112,110728.0
2023-01-23 10:40:00,38.92,38.92,38.85,38.85,92682.0,38.112,38.112,38.0434,38.0434,92682.0
2023-01-23 10:45:00,38.85,38.86,38.75,38.8,173930.0,38.0434,38.0532,37.9455,37.9945,173930.0
2023-01-23 10:50:00,38.8,38.89,38.76,38.89,118757.0,37.9945,38.0826,37.9553,38.0826,118757.0
2023-01-23 10:55:00,38.89,38.99,38.88,38.95,90223.0,38.0826,38.1805,38.0728,38.1414,90223.0
2023-01-23 11:00:00,38.95,39.04,38.88,39.03,97241.0,38.1414,38.2295,38.0728,38.2197,97241.0
2023-01-23 11:05:00,39.02,39.06,38.98,39.05,103827.0,38.2099,38.2491,38.1707,38.2393,103827.0
2023-01-23 11:10:00,39.05,39.05,38.99,39.0,48983.0,38.2393,38.2393,38.1805,38.1903,48983.0
2023-01-23 11:15:00,38.99,39.0,38.94,38.99,72456.0,38.1805,38.1903,38.1316,38.1805,72456.0
2023-01-23 11:20:00,39.0,39.03,38.99,39.01,71487.0,38.1903,38.2197,38.1805,38.2001,71487.0
2023-01-23 11:25:00,39.01,39.04,38.97,39.01,59428.0,38.2001,38.2295,38.1609,38.2001,59428.0
2023-01-23 11:30:00,39.01,39.04,38.99,38.99,44570.0,38.2001,38.2295,38.1805,38.1805,44570.0
2023-01-23 11:35:00,39.0,39.01,38.94,38.97,54008.0,38.1903,38.2001,38.1316,38.1609,54008.0
2023-01-23 11:40:00,38.98,38.98,38.9,38.93,44343.0,38.1707,38.1707,38.0924,38.1218,44343.0
2023-01-23 11:45:00,38.92,38.95,38.89,38.93,65741.0,38.112,38.1414,38.0826,38.1218,65741.0
2023-01-23 11:50:00,38.92,38.93,38.9,38.92,50134.0,38.112,38.1218,38.0924,38.112,50134.0
2023-01-23 11:55:00,38.92,38.95,38.9,38.94,62123.0,38.112,38.1414,38.0924,38.1316,62123.0
2023-01-23 12:00:00,38.95,38.97,38.89,38.95,67782.0,38.1414,38.1609,38.0826,38.1414,67782.0
2023-01-23 12:05:00,38.95,38.97,38.86,38.87,92618.0,38.1414,38.1609,38.0532,38.063,92618.0
2023-01-23 12:10:00,38.86,38.86,38.82,38.84,59881.0,38.0532,38.0532,38.0141,38.0336,59881.0
2023-01-23 12:15:00,38.84,38.84,38.78,38.83,117324.0,38.0336,38.0336,37.9749,38.0238,117324.0
2023-01-23 12:20:00,38.83,38.84,38.76,38.83,84306.0,38.0238,38.0336,37.9553,38.0238,84306.0
2023-01-23 12:25:00,38.83,38.9,38.82,38.87,74597.0,38.0238,38.0924,38.0141,38.063,74597.0
2023-01-23 12:30:00,38.88,38.89,38.75,38.77,81865.0,38.0728,38.0826,37.9455,37.9651,81865.0
2023-01-23 12:35:00,38.77,38.83,38.73,38.82,55738.0,37.9651,38.0238,37.9259,38.0141,55738.0
2023-01-23 12:40:00,38.82,38.85,38.8,38.81,46733.0,38.0141,38.0434,37.9945,38.0043,46733.0
2023-01-23 12:45:00,38.8,38.8,38.73,38.76,48352.0,37.9945,37.9945,37.9259,37.9553,48352.0
2023-01-23 12:50:00,38.76,38.84,38.75,38.82,50195.0,37.9553,38.0336,37.9455,38.0141,50195.0
2023-01-23 12:55:00,38.82,38.85,38.78,38.84,27387.0,38.0141,38.0434,37.9749,38.0336,27387.0
2023-01-23 13:00:00,38.84,38.89,38.83,38.84,62192.0,38.0336,38.0826,38.0238,38.0336,62192.0
2023-01-23 13:05:00,38.84,38.88,38.84,38.88,29642.0,38.0336,38.0728,38.0336,38.0728,29642.0
2023-01-23 13:10:00,38.88,38.95,38.87,38.94,50681.0,38.0728,38.1414,38.063,38.1316,50681.0
2023-01-23 13:15:00,38.94,38.98,38.93,38.96,68901.0,38.1316,38.1707,38.1218,38.1511,68901.0
2023-01-23 13:20:00,38.96,39.05,38.95,39.01,84973.0,38.1511,38.2393,38.1414,38.2001,84973.0
2023-01-23 13:25:00,39.01,39.03,38.99,39.02,34045.0,38.2001,38.2197,38.1805,38.2099,34045.0
2023-01-23 13:30:00,39.02,39.08,39.01,39.03,73734.0,38.2099,38.2687,38.2001,38.2197,73734.0
2023-01-23 13:35:00,39.03,39.05,39.01,39.05,27947.0,38.2197,38.2393,38.2001,38.2393,27947.0
2023-01-23 13:40:00,39.05,39.08,39.03,39.08,38739.0,38.2393,38.2687,38.2197,38.2687,38739.0
2023-01-23 13:45:00,39.07,39.08,39.04,39.04,41278.0,38.2589,38.2687,38.2295,38.2295,41278.0
2023-01-23 13:50:00,39.04,39.05,39.0,39.01,29698.0,38.2295,38.2393,38.1903,38.2001,29698.0
2023-01-23 13:55:00,39.01,39.02,38.98,39.02,61508.0,38.2001,38.2099,38.1707,38.2099,61508.0
2023-01-23 14:00:00,39.01,39.06,38.96,39.05,72904.0,38.2001,38.2491,38.1511,38.2393,72904.0
2023-01-23 14:05:00,39.05,39.07,39.02,39.07,59972.0,38.2393,38.2589,38.2099,38.2589,59972.0
2023-01-23 14:10:00,39.06,39.07,39.03,39.05,25814.0,38.2491,38.2589,38.2197,38.2393,25814.0
2023-01-23 14:15:00,39.05,39.06,39.02,39.02,48002.0,38.2393,38.2491,38.2099,38.2099,48002.0
2023-01-23 14:20:00,39.03,39.05,39.0,39.04,32267.0,38.2197,38.2393,38.1903,38.2295,32267.0
2023-01-23 14:25:00,39.03,39.04,38.94,38.95,42522.0,38.2197,38.2295,38.1316,38.1414,42522.0
2023-01-23 14:30:00,38.96,38.99,38.94,38.96,77903.0,38.1511,38.1805,38.1316,38.1511,77903.0
2023-01-23 14:35:00,38.96,38.96,38.91,38.95,44283.0,38.1511,38.1511,38.1022,38.1414,44283.0
2023-01-23 14:40:00,38.95,38.97,38.9,38.97,61497.0,38.1414,38.1609,38.0924,38.1609,61497.0
2023-01-23 14:45:00,38.96,38.97,38.84,38.88,183377.0,38.1511,38.1609,38.0336,38.0728,183377.0
2023-01-23 14:50:00,38.88,38.88,38.79,38.84,88215.0,38.0728,38.0728,37.9847,38.0336,88215.0
2023-01-23 14:55:00,38.84,38.96,38.84,38.96,67967.0,38.0336,38.1511,38.0336,38.1511,67967.0
2023-01-23 15:00:00,38.96,39.02,38.95,38.97,62081.0,38.1511,38.2099,38.1414,38.1609,62081.0
2023-01-23 15:05:00,38.98,39.02,38.96,38.98,54556.0,38.1707,38.2099,38.1511,38.1707,54556.0
2023-01-23 15:10:00,38.98,39.07,38.96,39.07,54557.0,38.1707,38.2589,38.1511,38.2589,54557.0
2023-01-23 15:15:00,39.06,39.15,39.06,39.13,87466.0,38.2491,38.3372,38.2491,38.3176,87466.0
2023-01-23 15:20:00,39.12,39.15,39.09,39.1,110291.0,38.3078,38.3372,38.2784,38.2882,110291.0
2023-01-23 15:25:00,39.1,39.1,39.05,39.08,78012.0,38.2882,38.2882,38.2393,38.2687,78012.0
2023-01-23 15:30:00,39.08,39.1,39.04,39.05,67823.0,38.2687,38.2882,38.2295,38.2393,67823.0
2023-01-23 15:35:00,39.05,39.08,39.03,39.05,70088.0,38.2393,38.2687,38.2197,38.2393,70088.0
2023-01-23 15:40:00,39.05,39.05,38.97,39.05,102446.0,38.2393,38.2393,38.1609,38.2393,102446.0
2023-01-23 15:45:00,39.05,39.07,38.99,38.99,120098.0,38.2393,38.2589,38.1805,38.1805,120098.0
2023-01-23 15:50:00,39.0,39.03,38.96,39.01,284992.0,38.1903,38.2197,38.1511,38.2001,284992.0
2023-01-23 15:55:00,39.01,39.1,39.0,39.07,729864.0,38.2001,38.2882,38.1903,38.2589,729864.0
2023-01-24 09:30:00,39.25,39.25,38.45,38.8,180696.0,38.4351,38.4351,37.6517,37.9945,180696.0
2023-01-24 09:35:00,38.81,38.84,38.68,38.79,153579.0,38.0043,38.0336,37.877,37.9847,153579.0
2023-01-24 09:40:00,38.8,38.94,38.78,38.91,107934.0,37.9945,38.1316,37.9749,38.1022,107934.0
2023-01-24 09:45:00,38.91,39.1,38.87,39.1,174394.0,38.1022,38.2882,38.063,38.2882,174394.0
2023-01-24 09:50:00,39.11,39.12,38.96,38.98,111968.0,38.298,38.3078,38.1511,38.1707,111968.0
2023-01-24 09:55:00,38.99,38.99,38.88,38.89,88441.0,38.1805,38.1805,38.0728,38.0826,88441.0
2023-01-24 10:00:00,38.89,38.99,38.88,38.93,78836.0,38.0826,38.1805,38.0728,38.1218,78836.0
2023-01-24 10:05:00,38.94,39.02,38.85,39.02,64882.0,38.1316,38.2099,38.0434,38.2099,64882.0
2023-01-24 10:10:00,39.03,39.23,39.02,39.22,95619.0,38.2197,38.4155,38.2099,38.4057,95619.0
2023-01-24 10:15:00,39.22,39.29,39.18,39.19,108957.0,38.4057,38.4743,38.3666,38.3764,108957.0
2023-01-24 10:20:00,39.19,39.21,39.14,39.17,54289.0,38.3764,38.396,38.3274,38.3568,54289.0
2023-01-24 10:25:00,39.17,39.27,39.16,39.23,66564.0,38.3568,38.4547,38.347,38.4155,66564.0
2023-01-24 10:30:00,39.23,39.31,39.18,39.26,125602.0,38.4155,38.4939,38.3666,38.4449,125602.0
2023-01-24 10:35:00,39.27,39.37,39.22,39.35,266543.0,38.4547,38.5526,38.4057,38.533,266543.0
2023-01-24 10:40:00,39.36,39.45,39.34,39.43,254291.0,38.5428,38.631,38.5233,38.6114,254291.0
2023-01-24 10:45:00,39.43,39.43,39.31,39.32,84361.0,38.6114,38.6114,38.4939,38.5037,84361.0
2023-01-24 10:50:00,39.33,39.34,39.26,39.27,58656.0,38.5135,38.5233,38.4449,38.4547,58656.0
2023-01-24 10:55:00,39.27,39.45,39.26,39.45,89476.0,38.4547,38.631,38.4449,38.631,89476.0
2023-01-24 11:00:00,39.45,39.46,39.4,39.41,59576.0,38.631,38.6408,38.582,38.5918,59576.0
2023-01-24 11:05:00,39.41,39.44,39.38,39.4,62844.0,38.5918,38.6212,38.5624,38.582,62844.0
2023-01-24 11:10:00,39.39,39.45,39.37,39.39,57404.0,38.5722,38.631,38.5526,38.5722,57404.0
2023-01-24 11:15:00,39.39,39.39,39.28,39.3,39479.0,38.5722,38.5722,38.4645,38.4841,39479.0
2023-01-24 11:20:00,39.29,39.31,39.24,39.31,57460.0,38.4743,38.4939,38.4253,38.4939,57460.0
2023-01-24 11:25:00,39.31,39.34,39.29,39.3,46515.0,38.4939,38.5233,38.4743,38.4841,46515.0
2023-01-24 11:30:00,39.29,39.29,39.2,39.21,46060.0,38.4743,38.4743,38.3862,38.396,46060.0
2023-01-24 11:35:00,39.21,39.25,39.19,39.23,39123.0,38.396,38.4351,38.3764,38.4155,39123.0
2023-01-24 11:40:00,39.22,39.25,39.19,39.21,32732.0,38.4057,38.4351,38.3764,38.396,32732.0
2023-01-24 11:45:00,39.2,39.25,39.19,39.23,57231.0,38.3862,38.4351,38.3764,38.4155,57231.0
2023-01-24 11:50:00,39.24,39.26,39.04,39.12,205178.0,38.4253,38.4449,38.2295,38.3078,205178.0
2023-01-24 11:55:00,39.12,39.18,39.11,39.14,78417.0,38.3078,38.3666,38.298,38.3274,78417.0
2023-01-24 12:00:00,39.15,39.19,39.1,39.17,40642.0,38.3372,38.3764,38.2882,38.3568,40642.0
2023-01-24 12:05:00,39.16,39.2,39.13,39.19,43409.0,38.347,38.3862,38.3176,38.3764,43409.0
2023-01-24 12:10:00,39.19,39.25,39.15,39.25,46381.0,38.3764,38.4351,38.3372,38.4351,46381.0
2023-01-24 12:15:00,39.25,39.26,39.21,39.24,46785.0,38.4351,38.4449,38.396,38.4253,46785.0
2023-01-24 12:20:00,39.24,39.29,39.23,39.29,38572.0,38.4253,38.4743,38.4155,38.4743,38572.0
2023-01-24 12:25:00,39.29,39.29,39.25,39.26,49827.0,38.4743,38.4743,38.4351,38.4449,49827.0
2023-01-24 12:30:00,39.26,39.3,39.23,39.3,57598.0,38.4449,38.4841,38.4155,38.4841,57598.0
2023-01-24 12:35:00,39.28,39.29,39.26,39.26,50760.0,38.4645,38.4743,38.4449,38.4449,50760.0
2023-01-24 12:40:00,39.26,39.28,39.24,39.26,31684.0,38.4449,38.4645,38.4253,38.4449,31684.0
2023-01-24 12:45:00,39.25,39.28,39.17,39.2,46096.0,38.4351,38.4645,38.3568,38.3862,46096.0
2023-01-24 12:50:00,39.2,39.23,39.17,39.21,39553.0,38.3862,38.4155,38.3568,38.396,39553.0
2023-01-24 12:55:00,39.21,39.23,39.2,39.21,26870.0,38.396,38.4155,38.3862,38.396,26870.0
2023-01-24 13:00:00,39.21,39.25,39.18,39.18,32022.0,38.396,38.4351,38.3666,38.3666,32022.0
2023-01-24 13:05:00,39.18,39.21,39.16,39.17,40665.0,38.3666,38.396,38.347,38.3568,40665.0
2023-01-24 13:10:00,39.18,39.22,39.16,39.19,46114.0,38.3666,38.4057,38.347,38.3764,46114.0
2023-01-24 13:15:00,39.19,39.24,39.16,39.23,43278.0,38.3764,38.4253,38.347,38.4155,43278.0
2023-01-24 13:20:00,39.24,39.24,39.16,39.17,19295.0,38.4253,38.4253,38.347,38.3568,19295.0
2023-01-24 13:25:00,39.16,39.18,39.13,39.15,20784.0,38.347,38.3666,38.3176,38.3372,20784.0
2023-01-24 13:30:00,39.15,39.15,39.05,39.05,45508.0,38.3372,38.3372,38.2393,38.2393,45508.0
2023-01-24 13:35:00,39.05,39.12,39.05,39.11,48064.0,38.2393,38.3078,38.2393,38.298,48064.0
2023-01-24 13:40:00,39.11,39.18,39.1,39.18,43127.0,38.298,38.3666,38.2882,38.3666,43127.0
2023-01-24 13:45:00,39.18,39.19,39.16,39.18,29928.0,38.3666,38.3764,38.347,38.3666,29928.0
2023-01-24 13:50:00,39.17,39.19,39.14,39.18,29165.0,38.3568,38.3764,38.3274,38.3666,29165.0
2023-01-24 13:55:00,39.17,39.18,39.15,39.15,27257.0,38.3568,38.3666,38.3372,38.3372,27257.0
2023-01-24 14:00:00,39.15,39.16,39.08,39.09,54968.0,38.3372,38.347,38.2687,38.2784,54968.0
2023-01-24 14:05:00,39.1,39.19,39.09,39.16,79847.0,38.2882,38.3764,38.2784,38.347,79847.0
2023-01-24 14:10:00,39.17,39.19,39.11,39.12,27107.0,38.3568,38.3764,38.298,38.3078,27107.0
2023-01-24 14:15:00,39.12,39.14,39.11,39.13,24909.0,38.3078,38.3274,38.298,38.3176,24909.0
2023-01-24 14:20:00,39.13,39.13,39.08,39.11,34110.0,38.3176,38.3176,38.2687,38.298,34110.0
2023-01-24 14:25:00,39.11,39.13,39.08,39.1,37870.0,38.298,38.3176,38.2687,38.2882,37870.0
2023-01-24 14:30:00,39.1,39.11,39.08,39.09,29672.0,38.2882,38.298,38.2687,38.2784,29672.0
2023-01-24 14:35:00,39.09,39.1,39.05,39.06,62869.0,38.2784,38.2882,38.2393,38.2491,62869.0
2023-01-24 14:40:00,39.05,39.06,39.02,39.03,56585.0,38.2393,38.2491,38.2099,38.2197,56585.0
2023-01-24 14:45:00,39.03,39.08,39.01,39.02,31894.0,38.2197,38.2687,38.2001,38.2099,31894.0
2023-01-24 14:50:00,39.02,39.06,39.01,39.05,27878.0,38.2099,38.2491,38.2001,38.2393,27878.0
2023-01-24 14:55:00,39.05,39.05,38.99,39.0,33093.0,38.2393,38.2393,38.1805,38.1903,33093.0
2023-01-24 15:00:00,39.0,39.02,38.97,39.01,33486.0,38.1903,38.2099,38.1609,38.2001,33486.0
2023-01-24 15:05:00,39.01,39.02,38.99,39.0,42129.0,38.2001,38.2099,38.1805,38.1903,42129.0
2023-01-24 15:10:00,38.99,39.01,38.95,38.96,57754.0,38.1805,38.2001,38.1414,38.1511,57754.0
2023-01-24 15:15:00,38.96,38.99,38.95,38.97,41863.0,38.1511,38.1805,38.1414,38.1609,41863.0
2023-01-24 15:20:00,38.96,38.97,38.93,38.95,51631.0,38.1511,38.1609,38.1218,38.1414,51631.0
2023-01-24 15:25:00,38.95,38.98,38.93,38.95,42333.0,38.1414,38.1707,38.1218,38.1414,42333.0
2023-01-24 15:30:00,38.95,38.95,38.87,38.88,64225.0,38.1414,38.1414,38.063,38.0728,64225.0
2023-01-24 15:35:00,38.87,38.88,38.77,38.79,73388.0,38.063,38.0728,37.9651,37.9847,73388.0
2023-01-24 15:40:00,38.78,38.8,38.75,38.77,127919.0,37.9749,37.9945,37.9455,37.9651,127919.0
2023-01-24 15:45:00,38.76,38.77,38.71,38.74,142854.0,37.9553,37.9651,37.9063,37.9357,142854.0
2023-01-24 15:50:00,38.74,38.8,38.72,38.79,219002.0,37.9357,37.9945,37.9161,37.9847,219002.0
2023-01-24 15:55:00,38.79,38.82,38.78,38.79,316220.0,37.9847,38.0141,37.9749,37.9847,316220.0
2023-01-25 09:30:00,38.73,38.86,38.62,38.86,368303.0,37.9259,38.0532,37.8182,38.0532,368303.0
2023-01-25 09:35:00,38.87,38.95,38.74,38.85,203198.0,38.063,38.1414,37.9357,38.0434,203198.0
2023-01-25 09:40:00,38.86,39.06,38.85,39.02,162224.0,38.0532,38.2491,38.0434,38.2099,162224.0
2023-01-25 09:45:00,39.02,39.02,38.9,38.92,115751.0,38.2099,38.2099,38.0924,38.112,115751.0
2023-01-25 09:50:00,38.93,38.99,38.88,38.93,503845.0,38.1218,38.1805,38.0728,38.1218,503845.0
2023-01-25 09:55:00,38.93,38.96,38.76,38.89,323483.0,38.1218,38.1511,37.9553,38.0826,323483.0
2023-01-25 10:00:00,38.88,38.91,38.74,38.8,118469.0,38.0728,38.1022,37.9357,37.9945,118469.0
2023-01-25 10:05:00,38.8,38.91,38.8,38.9,90423.0,37.9945,38.1022,37.9945,38.0924,90423.0
2023-01-25 10:10:00,38.91,38.91,38.84,38.85,95644.0,38.1022,38.1022,38.0336,38.0434,95644.0
2023-01-25 10:15:00,38.86,39.01,38.82,38.86,99869.0,38.0532,38.2001,38.0141,38.0532,99869.0
2023-01-25 10:20:00,38.87,38.87,38.72,38.75,63938.0,38.063,38.063,37.9161,37.9455,63938.0
2023-01-25 10:25:00,38.74,38.81,38.71,38.77,76046.0,37.9357,38.0043,37.9063,37.9651,76046.0
2023-01-25 10:30:00,38.77,38.84,38.73,38.74,73322.0,37.9651,38.0336,37.9259,37.9357,73322.0
2023-01-25 10:35:00,38.73,38.77,38.67,38.7,92627.0,37.9259,37.9651,37.8672,37.8965,92627.0
2023-01-25 10:40:00,38.7,38.79,38.68,38.77,62158.0,37.8965,37.9847,37.877,37.9651,62158.0
2023-01-25 10:45:00,38.77,38.9,38.77,38.79,60534.0,37.9651,38.0924,37.9651,37.9847,60534.0
2023-01-25 10:50:00,38.79,38.8,38.73,38.75,92933.0,37.9847,37.9945,37.9259,37.9455,92933.0
2023-01-25 10:55:00,38.74,38.79,38.71,38.78,66798.0,37.9357,37.9847,37.9063,37.9749,66798.0
2023-01-25 11:00:00,38.76,38.86,38.75,38.86,65828.0,37.9553,38.0532,37.9455,38.0532,65828.0
2023-01-25 11:05:00,38.85,38.89,38.8,38.88,41291.0,38.0434,38.0826,37.9945,38.0728,41291.0
2023-01-25 11:10:00,38.88,38.9,38.82,38.86,93997.0,38.0728,38.0924,38.0141,38.0532,93997.0
2023-01-25 11:15:00,38.86,38.95,38.84,38.93,80718.0,38.0532,38.1414,38.0336,38.1218,80718.0
2023-01-25 11:20:00,38.91,38.91,38.83,38.83,47967.0,38.1022,38.1022,38.0238,38.0238,47967.0
2023-01-25 11:25:00,38.84,38.86,38.79,38.82,46377.0,38.0336,38.0532,37.9847,38.0141,46377.0
2023-01-25 11:30:00,38.83,38.87,38.8,38.87,68500.0,38.0238,38.063,37.9945,38.063,68500.0
2023-01-25 11:35:00,38.87,38.88,38.8,38.8,42231.0,38.063,38.0728,37.9945,37.9945,42231.0
2023-01-25 11:40:00,38.81,38.85,38.8,38.84,56204.0,38.0043,38.0434,37.9945,38.0336,56204.0
2023-01-25 11:45:00,38.84,38.85,38.79,38.83,66859.0,38.0336,38.0434,37.9847,38.0238,66859.0
2023-01-25 11:50:00,38.83,38.95,38.83,38.89,95428.0,38.0238,38.1414,38.0238,38.0826,95428.0
2023-01-25 11:55:00,38.89,38.9,38.83,38.84,46099.0,38.0826,38.0924,38.0238,38.0336,46099.0
2023-01-25 12:00:00,38.84,38.9,38.84,38.89,315167.0,38.0336,38.0924,38.0336,38.0826,315167.0
2023-01-25 12:05:00,38.9,38.96,38.88,38.91,64157.0,38.0924,38.1511,38.0728,38.1022,64157.0
2023-01-25 12:10:00,38.91,38.93,38.85,38.88,42962.0,38.1022,38.1218,38.0434,38.0728,42962.0
2023-01-25 12:15:00,38.89,38.93,38.86,38.92,34287.0,38.0826,38.1218,38.0532,38.112,34287.0
2023-01-25 12:20:00,38.92,38.95,38.87,38.89,75736.0,38.112,38.1414,38.063,38.0826,75736.0
2023-01-25 12:25:00,38.89,38.98,38.87,38.96,144019.0,38.0826,38.1707,38.063,38.1511,144019.0
2023-01-25 12:30:00,38.96,39.0,38.95,38.98,65378.0,38.1511,38.1903,38.1414,38.1707,65378.0
2023-01-25 12:35:00,38.99,39.05,38.96,39.0,104915.0,38.1805,38.2393,38.1511,38.1903,104915.0
2023-01-25 12:40:00,39.0,39.05,38.98,39.0,42174.0,38.1903,38.2393,38.1707,38.1903,42174.0
2023-01-25 12:45:00,39.0,39.01,38.96,38.99,38535.0,38.1903,38.2001,38.1511,38.1805,38535.0
2023-01-25 12:50:00,38.98,39.01,38.96,39.0,26350.0,38.1707,38.2001,38.1511,38.1903,26350.0
2023-01-25 12:55:00,39.0,39.04,38.97,39.0,58206.0,38.1903,38.2295,38.1609,38.1903,58206.0
2023-01-25 13:00:00,39.01,39.07,38.99,39.03,68169.0,38.2001,38.2589,38.1805,38.2197,68169.0
2023-01-25 13:05:00,39.03,39.08,39.03,39.08,37402.0,38.2197,38.2687,38.2197,38.2687,37402.0
2023-01-25 13:10:00,39.08,39.12,39.06,39.12,50808.0,38.2687,38.3078,38.2491,38.3078,50808.0
2023-01-25 13:15:00,39.12,39.14,39.11,39.13,33391.0,38.3078,38.3274,38.298,38.3176,33391.0
2023-01-25 13:20:00,39.14,39.18,39.13,39.16,65836.0,38.3274,38.3666,38.3176,38.347,65836.0
2023-01-25 13:25:00,39.18,39.2,39.16,39.19,46024.0,38.3666,38.3862,38.347,38.3764,46024.0
2023-01-25 13:30:00,39.19,39.23,39.15,39.15,86626.0,38.3764,38.4155,38.3372,38.3372,86626.0
2023-01-25 13:35:00,39.15,39.19,39.14,39.19,21434.0,38.3372,38.3764,38.3274,38.3764,21434.0
2023-01-25 13:40:00,39.19,39.24,39.18,39.23,90964.0,38.3764,38.4253,38.3666,38.4155,90964.0
2023-01-25 13:45:00,39.25,39.33,39.23,39.32,72566.0,38.4351,38.5135,38.4155,38.5037,72566.0
2023-01-25 13:50:00,39.32,39.33,39.28,39.29,74238.0,38.5037,38.5135,38.4645,38.4743,74238.0
2023-01-25 13:55:00,39.29,39.3,39.25,39.3,129267.0,38.4743,38.4841,38.4351,38.4841,129267.0
2023-01-25 14:00:00,39.3,39.32,39.23,39.28,126658.0,38.4841,38.5037,38.4155,38.4645,126658.0
2023-01-25 14:05:00,39.28,39.35,39.27,39.35,75009.0,38.4645,38.533,38.4547,38.533,75009.0
2023-01-25 14:10:00,39.34,39.46,39.33,39.46,159544.0,38.5233,38.6408,38.5135,38.6408,159544.0
2023-01-25 14:15:00,39.46,39.5,39.4,39.43,116180.0,38.6408,38.6799,38.582,38.6114,116180.0
2023-01-25 14:20:00,39.44,39.45,39.27,39.33,123913.0,38.6212,38.631,38.4547,38.5135,123913.0
2023-01-25 14:25:00,39.33,39.34,39.21,39.26,72228.0,38.5135,38.5233,38.396,38.4449,72228.0
2023-01-25 14:30:00,39.27,39.31,39.21,39.22,54872.0,38.4547,38.4939,38.396,38.4057,54872.0
2023-01-25 14:35:00,39.22,39.25,39.2,39.24,52059.0,38.4057,38.4351,38.3862,38.4253,52059.0
2023-01-25 14:40:00,39.25,39.27,39.23,39.25,37409.0,38.4351,38.4547,38.4155,38.4351,37409.0
2023-01-25 14:45:00,39.25,39.28,39.23,39.27,28570.0,38.4351,38.4645,38.4155,38.4547,28570.0
2023-01-25 14:50:00,39.28,39.32,39.26,39.31,70868.0,38.4645,38.5037,38.4449,38.4939,70868.0
2023-01-25 14:55:00,39.3,39.33,39.28,39.29,55391.0,38.4841,38.5135,38.4645,38.4743,55391.0
2023-01-25 15:00:00,39.29,39.33,39.28,39.28,36235.0,38.4743,38.5135,38.4645,38.4645,36235.0
2023-01-25 15:05:00,39.29,39.43,39.28,39.41,120668.0,38.4743,38.6114,38.4645,38.5918,120668.0
2023-01-25 15:10:00,39.41,39.42,39.34,39.34,74179.0,38.5918,38.6016,38.5233,38.5233,74179.0
2023-01-25 15:15:00,39.34,39.37,39.28,39.3,88273.0,38.5233,38.5526,38.4645,38.4841,88273.0
2023-01-25 15:20:00,39.29,39.31,39.24,39.27,74319.0,38.4743,38.4939,38.4253,38.4547,74319.0
2023-01-25 15:25:00,39.27,39.3,39.24,39.27,60344.0,38.4547,38.4841,38.4253,38.4547,60344.0
2023-01-25 15:30:00,39.27,39.3,39.25,39.27,67902.0,38.4547,38.4841,38.4351,38.4547,67902.0
2023-01-25 15:35:00,39.27,39.28,39.2,39.27,91436.0,38.4547,38.4645,38.3862,38.4547,91436.0
2023-01-25 15:40:00,39.27,39.3,39.24,39.29,109678.0,38.4547,38.4841,38.4253,38.4743,109678.0
2023-01-25 15:45:00,39.29,39.31,39.25,39.26,111210.0,38.4743,38.4939,38.4351,38.4449,111210.0
2023-01-25 15:50:00,39.26,39.33,39.26,39.33,199428.0,38.4449,38.5135,38.4449,38.5135,199428.0
2023-01-25 15:55:00,39.33,39.39,39.32,39.39,333122.0,38.5135,38.5722,38.5037,38.5722,333122.0
2023-01-26 09:30:00,39.42,39.51,39.27,39.33,396948.0,38.6016,38.6897,38.4547,38.5135,396948.0
2023-01-26 09:35:00,39.31,39.44,39.08,39.09,168849.0,38.4939,38.6212,38.2687,38.2784,168849.0
2023-01-26 09:40:00,39.1,39.25,38.97,38.97,175297.0,38.2882,38.4351,38.1609,38.1609,175297.0
2023-01-26 09:45:00,38.97,39.09,38.84,38.85,124679.0,38.1609,38.2784,38.0336,38.0434,124679.0
2023-01-26 09:50:00,38.86,38.87,38.62,38.65,183053.0,38.0532,38.063,37.8182,37.8476,183053.0
2023-01-26 09:55:00,38.66,38.78,38.66,38.74,119911.0,37.8574,37.9749,37.8574,37.9357,119911.0
2023-01-26 10:00:00,38.75,38.84,38.69,38.82,78655.0,37.9455,38.0336,37.8868,38.0141,78655.0
2023-01-26 10:05:00,38.82,38.93,38.8,38.91,83105.0,38.0141,38.1218,37.9945,38.1022,83105.0
2023-01-26 10:10:00,38.91,39.0,38.87,38.95,99948.0,38.1022,38.1903,38.063,38.1414,99948.0
2023-01-26 10:15:00,38.96,39.1,38.95,39.0,126749.0,38.1511,38.2882,38.1414,38.1903,126749.0
2023-01-26 10:20:00,39.0,39.07,38.92,39.07,147479.0,38.1903,38.2589,38.112,38.2589,147479.0
2023-01-26 10:25:00,39.07,39.17,39.03,39.16,70462.0,38.2589,38.3568,38.2197,38.347,70462.0
2023-01-26 10:30:00,39.16,39.17,39.03,39.1,86465.0,38.347,38.3568,38.2197,38.2882,86465.0
2023-01-26 10:35:00,39.1,39.12,38.92,38.93,101206.0,38.2882,38.3078,38.112,38.1218,101206.0
2023-01-26 10:40:00,38.94,39.11,38.93,39.05,46121.0,38.1316,38.298,38.1218,38.2393,46121.0
2023-01-26 10:45:00,39.05,39.1,39.02,39.02,26656.0,38.2393,38.2882,38.2099,38.2099,26656.0
2023-01-26 10:50:00,39.02,39.07,38.88,38.93,74284.0,38.2099,38.2589,38.0728,38.1218,74284.0
2023-01-26 10:55:00,38.93,38.93,38.82,38.85,96243.0,38.1218,38.1218,38.0141,38.0434,96243.0
2023-01-26 11:00:00,38.86,38.87,38.77,38.82,84372.0,38.0532,38.063,37.9651,38.0141,84372.0
2023-01-26 11:05:00,38.82,38.83,38.73,38.8,86559.0,38.0141,38.0238,37.9259,37.9945,86559.0
2023-01-26 11:10:00,38.8,38.95,38.8,38.95,101255.0,37.9945,38.1414,37.9945,38.1414,101255.0
2023-01-26 11:15:00,38.95,39.03,38.94,38.98,79281.0,38.1414,38.2197,38.1316,38.1707,79281.0
2023-01-26 11:20:00,38.98,38.99,38.93,38.94,51242.0,38.1707,38.1805,38.1218,38.1316,51242.0
2023-01-26 11:25:00,38.94,39.06,38.93,39.05,77556.0,38.1316,38.2491,38.1218,38.2393,77556.0
2023-01-26 11:30:00,39.05,39.15,39.04,39.1,90730.0,38.2393,38.3372,38.2295,38.2882,90730.0
2023-01-26 11:35:00,39.11,39.12,39.05,39.07,81883.0,38.298,38.3078,38.2393,38.2589,81883.0
2023-01-26 11:40:00,39.07,39.12,39.05,39.11,96288.0,38.2589,38.3078,38.2393,38.298,96288.0
2023-01-26 11:45:00,39.11,39.15,39.08,39.09,60888.0,38.298,38.3372,38.2687,38.2784,60888.0
2023-01-26 11:50:00,39.09,39.17,39.07,39.15,59950.0,38.2784,38.3568,38.2589,38.3372,59950.0
2023-01-26 11:55:00,39.15,39.16,39.01,39.04,68170.0,38.3372,38.347,38.2001,38.2295,68170.0
2023-01-26 12:00:00,39.05,39.06,39.02,39.03,29801.0,38.2393,38.2491,38.2099,38.2197,29801.0
2023-01-26 12:05:00,39.05,39.05,39.0,39.04,42629.0,38.2393,38.2393,38.1903,38.2295,42629.0
2023-01-26 12:10:00,39.04,39.1,39.03,39.07,41623.0,38.2295,38.2882,38.2197,38.2589,41623.0
2023-01-26 12:15:00,39.06,39.1,39.03,39.09,23718.0,38.2491,38.2882,38.2197,38.2784,23718.0
2023-01-26 12:20:00,39.09,39.12,39.05,39.06,30217.0,38.2784,38.3078,38.2393,38.2491,30217.0
2023-01-26 12:25:00,39.06,39.09,39.02,39.02,25210.0,38.2491,38.2784,38.2099,38.2099,25210.0
2023-01-26 12:30:00,39.02,39.08,39.0,39.07,53296.0,38.2099,38.2687,38.1903,38.2589,53296.0
2023-01-26 12:35:00,39.07,39.1,39.06,39.07,21190.0,38.2589,38.2882,38.2491,38.2589,21190.0
2023-01-26 12:40:00,39.08,39.11,38.99,39.01,31087.0,38.2687,38.298,38.1805,38.2001,31087.0
2023-01-26 12:45:00,39.02,39.03,38.97,39.01,31456.0,38.2099,38.2197,38.1609,38.2001,31456.0
2023-01-26 12:50:00,39.01,39.09,39.01,39.05,30169.0,38.2001,38.2784,38.2001,38.2393,30169.0
2023-01-26 12:55:00,39.05,39.05,39.0,39.0,24500.0,38.2393,38.2393,38.1903,38.1903,24500.0
2023-01-26 13:00:00,39.01,39.03,38.97,39.0,27459.0,38.2001,38.2197,38.1609,38.1903,27459.0
2023-01-26 13:05:00,38.99,39.01,38.92,38.94,29630.0,38.1805,38.2001,38.112,38.1316,29630.0
2023-01-26 13:10:00,38.94,38.98,38.93,38.94,42538.0,38.1316,38.1707,38.1218,38.1316,42538.0
2023-01-26 13:15:00,38.94,38.98,38.9,38.91,27794.0,38.1316,38.1707,38.0924,38.1022,27794.0
2023-01-26 13:20:00,38.91,38.97,38.9,38.97,23580.0,38.1022,38.1609,38.0924,38.1609,23580.0
2023-01-26 13:25:00,38.97,38.98,38.93,38.95,22003.0,38.1609,38.1707,38.1218,38.1414,22003.0
2023-01-26 13:30:00,38.95,39.01,38.94,39.01,35669.0,38.1414,38.2001,38.1316,38.2001,35669.0
2023-01-26 13:35:00,39.0,39.07,39.0,39.07,28192.0,38.1903,38.2589,38.1903,38.2589,28192.0
2023-01-26 13:40:00,39.07,39.14,39.04,39.08,95859.0,38.2589,38.3274,38.2295,38.2687,95859.0
2023-01-26 13:45:00,39.08,39.12,39.06,39.07,54102.0,38.2687,38.3078,38.2491,38.2589,54102.0
2023-01-26 13:50:00,39.07,39.08,39.02,39.04,58853.0,38.2589,38.2687,38.2099,38.2295,58853.0
2023-01-26 13:55:00,39.04,39.05,39.02,39.04,28234.0,38.2295,38.2393,38.2099,38.2295,28234.0
2023-01-26 14:00:00,39.05,39.05,38.96,38.97,35256.0,38.2393,38.2393,38.1511,38.1609,35256.0
2023-01-26 14:05:00,38.98,39.03,38.98,39.0,56502.0,38.1707,38.2197,38.1707,38.1903,56502.0
2023-01-26 14:10:00,39.0,39.05,38.99,39.03,32216.0,38.1903,38.2393,38.1805,38.2197,32216.0
2023-01-26 14:15:00,39.03,39.06,39.01,39.04,36115.0,38.2197,38.2491,38.2001,38.2295,36115.0
2023-01-26 14:20:00,39.04,39.04,39.0,39.02,26154.0,38.2295,38.2295,38.1903,38.2099,26154.0
2023-01-26 14:25:00,39.02,39.05,38.96,39.0,51915.0,38.2099,38.2393,38.1511,38.1903,51915.0
2023-01-26 14:30:00,39.0,39.01,38.97,38.97,34842.0,38.1903,38.2001,38.1609,38.1609,34842.0
2023-01-26 14:35:00,38.97,39.04,38.97,38.98,40772.0,38.1609,38.2295,38.1609,38.1707,40772.0
2023-01-26 14:40:00,38.99,39.02,38.97,39.01,34526.0,38.1805,38.2099,38.1609,38.2001,34526.0
2023-01-26 14:45:00,39.01,39.03,39.0,39.02,25039.0,38.2001,38.2197,38.1903,38.2099,25039.0
2023-01-26 14:50:00,39.02,39.04,39.01,39.02,48601.0,38.2099,38.2295,38.2001,38.2099,48601.0
2023-01-26 14:55:00,39.02,39.03,38.99,39.03,25174.0,38.2099,38.2197,38.1805,38.2197,25174.0
2023-01-26 15:00:00,39.03,39.07,39.03,39.06,49729.0,38.2197,38.2589,38.2197,38.2491,49729.0
2023-01-26 15:05:00,39.05,39.08,39.02,39.03,67949.0,38.2393,38.2687,38.2099,38.2197,67949.0
2023-01-26 15:10:00,39.02,39.08,39.02,39.05,42382.0,38.2099,38.2687,38.2099,38.2393,42382.0
2023-01-26 15:15:00,39.04,39.05,38.98,39.01,85942.0,38.2295,38.2393,38.1707,38.2001,85942.0
2023-01-26 15:20:00,39.01,39.04,38.99,39.04,61855.0,38.2001,38.2295,38.1805,38.2295,61855.0
2023-01-26 15:25:00,39.04,39.07,39.04,39.05,51273.0,38.2295,38.2589,38.2295,38.2393,51273.0
2023-01-26 15:30:00,39.05,39.1,39.04,39.05,109970.0,38.2393,38.2882,38.2295,38.2393,109970.0
2023-01-26 15:35:00,39.05,39.06,39.01,39.04,72181.0,38.2393,38.2491,38.2001,38.2295,72181.0
2023-01-26 15:40:00,39.04,39.07,39.02,39.05,109461.0,38.2295,38.2589,38.2099,38.2393,109461.0
2023-01-26 15:45:00,39.06,39.12,39.06,39.12,107597.0,38.2491,38.3078,38.2491,38.3078,107597.0
2023-01-26 15:50:00,39.12,39.22,39.12,39.17,246510.0,38.3078,38.4057,38.3078,38.3568,246510.0
2023-01-26 15:55:00,39.18,39.23,39.15,39.21,538915.0,38.3666,38.4155,38.3372,38.396,538915.0
2023-01-27 09:30:00,39.0,39.19,39.0,39.07,290481.0,38.1903,38.3764,38.1903,38.2589,290481.0
2023-01-27 09:35:00,39.07,39.14,39.03,39.08,157532.0,38.2589,38.3274,38.2197,38.2687,157532.0
2023-01-27 09:40:00,39.07,39.11,38.98,39.01,104276.0,38.2589,38.298,38.1707,38.2001,104276.0
2023-01-27 09:45:00,39.0,39.09,38.99,39.06,79893.0,38.1903,38.2784,38.1805,38.2491,79893.0
2023-01-27 09:50:00,39.08,39.22,39.05,39.17,109079.0,38.2687,38.4057,38.2393,38.3568,109079.0
2023-01-27 09:55:00,39.16,39.17,38.98,38.99,75634.0,38.347,38.3568,38.1707,38.1805,75634.0
2023-01-27 10:00:00,39.0,39.0,38.85,38.99,182730.0,38.1903,38.1903,38.0434,38.1805,182730.0
2023-01-27 10:05:00,38.98,39.16,38.95,39.12,153685.0,38.1707,38.347,38.1414,38.3078,153685.0
2023-01-27 10:10:00,39.13,39.19,39.1,39.12,89105.0,38.3176,38.3764,38.2882,38.3078,89105.0
2023-01-27 10:15:00,39.11,39.17,39.1,39.13,57320.0,38.298,38.3568,38.2882,38.3176,57320.0
2023-01-27 10:20:00,39.11,39.14,39.08,39.1,76467.0,38.298,38.3274,38.2687,38.2882,76467.0
2023-01-27 10:25:00,39.09,39.11,39.05,39.09,55250.0,38.2784,38.298,38.2393,38.2784,55250.0
2023-01-27 10:30:00,39.09,39.14,39.06,39.07,118379.0,38.2784,38.3274,38.2491,38.2589,118379.0
2023-01-27 10:35:00,39.06,39.15,39.03,39.03,109392.0,38.2491,38.3372,38.2197,38.2197,109392.0
2023-01-27 10:40:00,39.03,39.03,38.97,38.98,64330.0,38.2197,38.2197,38.1609,38.1707,64330.0
2023-01-27 10:45:00,38.97,38.97,38.86,38.89,46354.0,38.1609,38.1609,38.0532,38.0826,46354.0
2023-01-27 10:50:00,38.88,38.89,38.76,38.8,138815.0,38.0728,38.0826,37.9553,37.9945,138815.0
2023-01-27 10:55:00,38.8,38.89,38.78,38.85,119329.0,37.9945,38.0826,37.9749,38.0434,119329.0
2023-01-27 11:00:00,38.85,38.97,38.84,38.95,63508.0,38.0434,38.1609,38.0336,38.1414,63508.0
2023-01-27 11:05:00,38.95,38.97,38.9,38.92,44029.0,38.1414,38.1609,38.0924,38.112,44029.0
2023-01-27 11:10:00,38.93,38.96,38.89,38.93,54313.0,38.1218,38.1511,38.0826,38.1218,54313.0
2023-01-27 11:15:00,38.93,39.05,38.92,38.96,98726.0,38.1218,38.2393,38.112,38.1511,98726.0
2023-01-27 11:20:00,38.96,39.02,38.95,39.01,35672.0,38.1511,38.2099,38.1414,38.2001,35672.0
2023-01-27 11:25:00,39.02,39.02,38.94,38.98,55443.0,38.2099,38.2099,38.1316,38.1707,55443.0
2023-01-27 11:30:00,38.98,39.04,38.97,39.02,59540.0,38.1707,38.2295,38.1609,38.2099,59540.0
2023-01-27 11:35:00,39.02,39.09,38.98,39.04,79002.0,38.2099,38.2784,38.1707,38.2295,79002.0
2023-01-27 11:40:00,39.04,39.06,39.02,39.05,44245.0,38.2295,38.2491,38.2099,38.2393,44245.0
2023-01-27 11:45:00,39.05,39.05,38.95,38.96,34576.0,38.2393,38.2393,38.1414,38.1511,34576.0
2023-01-27 11:50:00,38.96,38.99,38.93,38.95,52390.0,38.1511,38.1805,38.1218,38.1414,52390.0
2023-01-27 11:55:00,38.94,38.98,38.91,38.91,84904.0,38.1316,38.1707,38.1022,38.1022,84904.0
2023-01-27 12:00:00,38.91,38.93,38.85,38.93,42765.0,38.1022,38.1218,38.0434,38.1218,42765.0
2023-01-27 12:05:00,38.93,38.94,38.84,38.84,52196.0,38.1218,38.1316,38.0336,38.0336,52196.0
2023-01-27 12:10:00,38.84,38.89,38.83,38.88,39339.0,38.0336,38.0826,38.0238,38.0728,39339.0
2023-01-27 12:15:00,38.89,38.92,38.86,38.89,36481.0,38.0826,38.112,38.0532,38.0826,36481.0
2023-01-27 12:20:00,38.88,38.88,38.82,38.83,38610.0,38.0728,38.0728,38.0141,38.0238,38610.0
2023-01-27 12:25:00,38.83,38.86,38.81,38.85,31914.0,38.0238,38.0532,38.0043,38.0434,31914.0
2023-01-27 12:30:00,38.84,38.88,38.82,38.86,41341.0,38.0336,38.0728,38.0141,38.0532,41341.0
2023-01-27 12:35:00,38.86,38.89,38.84,38.87,33839.0,38.0532,38.0826,38.0336,38.063,33839.0
2023-01-27 12:40:00,38.87,38.87,38.84,38.86,40385.0,38.063,38.063,38.0336,38.0532,40385.0
2023-01-27 12:45:00,38.86,38.88,38.85,38.88,39847.0,38.0532,38.0728,38.0434,38.0728,39847.0
2023-01-27 12:50:00,38.88,38.9,38.85,38.86,25763.0,38.0728,38.0924,38.0434,38.0532,25763.0
2023-01-27 12:55:00,38.86,38.94,38.85,38.89,103669.0,38.0532,38.1316,38.0434,38.0826,103669.0
2023-01-27 13:00:00,38.9,38.94,38.88,38.89,37439.0,38.0924,38.1316,38.0728,38.0826,37439.0
2023-01-27 13:05:00,38.89,38.94,38.88,38.93,19545.0,38.0826,38.1316,38.0728,38.1218,19545.0
2023-01-27 13:10:00,38.92,38.97,38.92,38.93,47680.0,38.112,38.1609,38.112,38.1218,47680.0
2023-01-27 13:15:00,38.93,38.94,38.91,38.94,39972.0,38.1218,38.1316,38.1022,38.1316,39972.0
2023-01-27 13:20:00,38.93,38.94,38.87,38.88,26814.0,38.1218,38.1316,38.063,38.0728,26814.0
2023-01-27 13:25:00,38.89,38.89,38.84,38.89,38847.0,38.0826,38.0826,38.0336,38.0826,38847.0
2023-01-27 13:30:00,38.9,38.91,38.85,38.87,46140.0,38.0924,38.1022,38.0434,38.063,46140.0
2023-01-27 13:35:00,38.86,38.91,38.84,38.91,41485.0,38.0532,38.1022,38.0336,38.1022,41485.0
2023-01-27 13:40:00,38.91,38.91,38.84,38.86,42303.0,38.1022,38.1022,38.0336,38.0532,42303.0
2023-01-27 13:45:00,38.86,38.91,38.85,38.9,45477.0,38.0532,38.1022,38.0434,38.0924,45477.0
2023-01-27 13:50:00,38.89,38.93,38.86,38.93,67860.0,38.0826,38.1218,38.0532,38.1218,67860.0
2023-01-27 13:55:00,38.92,38.93,38.9,38.91,29814.0,38.112,38.1218,38.0924,38.1022,29814.0
2023-01-27 14:00:00,38.9,38.97,38.89,38.96,58488.0,38.0924,38.1609,38.0826,38.1511,58488.0
2023-01-27 14:05:00,38.96,38.97,38.89,38.91,41670.0,38.1511,38.1609,38.0826,38.1022,41670.0
2023-01-27 14:10:00,38.91,38.98,38.91,38.97,44818.0,38.1022,38.1707,38.1022,38.1609,44818.0
2023-01-27 14:15:00,38.98,39.02,38.97,39.02,55835.0,38.1707,38.2099,38.1609,38.2099,55835.0
2023-01-27 14:20:00,39.01,39.02,39.0,39.02,28506.0,38.2001,38.2099,38.1903,38.2099,28506.0
2023-01-27 14:25:00,39.01,39.08,39.01,39.05,110837.0,38.2001,38.2687,38.2001,38.2393,110837.0
2023-01-27 14:30:00,39.05,39.12,39.04,39.09,81953.0,38.2393,38.3078,38.2295,38.2784,81953.0
2023-01-27 14:35:00,39.09,39.11,39.06,39.09,69561.0,38.2784,38.298,38.2491,38.2784,69561.0
2023-01-27 14:40:00,39.1,39.13,39.09,39.11,47033.0,38.2882,38.3176,38.2784,38.298,47033.0
2023-01-27 14:45:00,39.11,39.18,39.1,39.17,79556.0,38.298,38.3666,38.2882,38.3568,79556.0
2023-01-27 14:50:00,39.17,39.18,39.13,39.16,63379.0,38.3568,38.3666,38.3176,38.347,63379.0
2023-01-27 14:55:00,39.16,39.18,39.11,39.12,34925.0,38.347,38.3666,38.298,38.3078,34925.0
2023-01-27 15:00:00,39.12,39.12,39.05,39.05,41745.0,38.3078,38.3078,38.2393,38.2393,41745.0
2023-01-27 15:05:00,39.06,39.13,39.05,39.13,91226.0,38.2491,38.3176,38.2393,38.3176,91226.0
2023-01-27 15:10:00,39.12,39.12,39.02,39.02,64241.0,38.3078,38.3078,38.2099,38.2099,64241.0
2023-01-27 15:15:00,39.03,39.09,39.03,39.09,58975.0,38.2197,38.2784,38.2197,38.2784,58975.0
2023-01-27 15:20:00,39.09,39.09,39.01,39.06,97275.0,38.2784,38.2784,38.2001,38.2491,97275.0
2023-01-27 15:25:00,39.07,39.07,38.97,38.98,64419.0,38.2589,38.2589,38.1609,38.1707,64419.0
2023-01-27 15:30:00,38.98,39.0,38.94,38.96,51325.0,38.1707,38.1903,38.1316,38.1511,51325.0
2023-01-27 15:35:00,38.95,38.97,38.9,38.92,90878.0,38.1414,38.1609,38.0924,38.112,90878.0
2023-01-27 15:40:00,38.92,38.94,38.88,38.89,86887.0,38.112,38.1316,38.0728,38.0826,86887.0
2023-01-27 15:45:00,38.89,38.89,38.77,38.77,181189.0,38.0826,38.0826,37.9651,37.9651,181189.0
2023-01-27 15:50:00,38.77,38.78,38.7,38.77,206054.0,37.9651,37.9749,37.8965,37.9651,206054.0
2023-01-27 15:55:00,38.76,38.76,38.71,38.72,316627.0,37.9553,37.9553,37.9063,37.9161,316627.0
2023-01-30 09:30:00,38.45,38.52,38.26,38.47,288466.0,37.6517,37.7203,37.4657,37.6713,288466.0
2023-01-30 09:35:00,38.47,38.62,38.46,38.57,121058.0,37.6713,37.8182,37.6615,37.7692,121058.0
2023-01-30 09:40:00,38.56,38.78,38.56,38.77,143398.0,37.7594,37.9749,37.7594,37.9651,143398.0
2023-01-30 09:45:00,38.77,38.93,38.74,38.93,156572.0,37.9651,38.1218,37.9357,38.1218,156572.0
2023-01-30 09:50:00,38.93,39.08,38.91,38.96,167638.0,38.1218,38.2687,38.1022,38.1511,167638.0
2023-01-30 09:55:00,38.96,39.04,38.91,39.01,127569.0,38.1511,38.2295,38.1022,38.2001,127569.0
2023-01-30 10:00:00,39.0,39.13,38.97,39.09,127738.0,38.1903,38.3176,38.1609,38.2784,127738.0
2023-01-30 10:05:00,39.1,39.28,39.09,39.24,161372.0,38.2882,38.4645,38.2784,38.4253,161372.0
2023-01-30 10:10:00,39.25,39.39,39.22,39.38,198657.0,38.4351,38.5722,38.4057,38.5624,198657.0
2023-01-30 10:15:00,39.39,39.39,39.1,39.16,206573.0,38.5722,38.5722,38.2882,38.347,206573.0
2023-01-30 10:20:00,39.16,39.21,39.06,39.07,144583.0,38.347,38.396,38.2491,38.2589,144583.0
2023-01-30 10:25:00,39.07,39.09,38.97,39.02,95820.0,38.2589,38.2784,38.1609,38.2099,95820.0
2023-01-30 10:30:00,39.02,39.04,38.95,38.96,92132.0,38.2099,38.2295,38.1414,38.1511,92132.0
2023-01-30 10:35:00,38.96,39.0,38.83,38.84,104017.0,38.1511,38.1903,38.0238,38.0336,104017.0
2023-01-30 10:40:00,38.84,38.86,38.74,38.75,70582.0,38.0336,38.0532,37.9357,37.9455,70582.0
2023-01-30 10:45:00,38.75,38.83,38.71,38.82,110068.0,37.9455,38.0238,37.9063,38.0141,110068.0
2023-01-30 10:50:00,38.82,38.89,38.8,38.83,55406.0,38.0141,38.0826,37.9945,38.0238,55406.0
2023-01-30 10:55:00,38.83,38.86,38.79,38.83,74178.0,38.0238,38.0532,37.9847,38.0238,74178.0
2023-01-30 11:00:00,38.83,38.95,38.82,38.88,66077.0,38.0238,38.1414,38.0141,38.0728,66077.0
2023-01-30 11:05:00,38.88,38.9,38.79,38.84,59724.0,38.0728,38.0924,37.9847,38.0336,59724.0
2023-01-30 11:10:00,38.84,38.92,38.82,38.91,52200.0,38.0336,38.112,38.0141,38.1022,52200.0
2023-01-30 11:15:00,38.91,38.99,38.9,38.93,86005.0,38.1022,38.1805,38.0924,38.1218,86005.0
2023-01-30 11:20:00,38.93,38.95,38.85,38.87,43989.0,38.1218,38.1414,38.0434,38.063,43989.0
2023-01-30 11:25:00,38.87,38.94,38.84,38.93,109597.0,38.063,38.1316,38.0336,38.1218,109597.0
2023-01-30 11:30:00,38.94,38.97,38.88,38.89,44321.0,38.1316,38.1609,38.0728,38.0826,44321.0
2023-01-30 11:35:00,38.88,38.93,38.87,38.89,49181.0,38.0728,38.1218,38.063,38.0826,49181.0
2023-01-30 11:40:00,38.89,38.9,38.83,38.88,52639.0,38.0826,38.0924,38.0238,38.0728,52639.0
2023-01-30 11:45:00,38.88,38.94,38.86,38.88,57347.0,38.0728,38.1316,38.0532,38.0728,57347.0
2023-01-30 11:50:00,38.88,38.91,38.83,38.83,27474.0,38.0728,38.1022,38.0238,38.0238,27474.0
2023-01-30 11:55:00,38.84,38.93,38.8,38.91,44454.0,38.0336,38.1218,37.9945,38.1022,44454.0
2023-01-30 12:00:00,38.91,38.93,38.87,38.92,48589.0,38.1022,38.1218,38.063,38.112,48589.0
2023-01-30 12:05:00,38.92,38.93,38.88,38.9,25692.0,38.112,38.1218,38.0728,38.0924,25692.0
2023-01-30 12:10:00,38.9,38.95,38.89,38.95,26524.0,38.0924,38.1414,38.0826,38.1414,26524.0
2023-01-30 12:15:00,38.95,38.95,38.88,38.9,29579.0,38.1414,38.1414,38.0728,38.0924,29579.0
2023-01-30 12:20:00,38.9,38.93,38.86,38.9,36317.0,38.0924,38.1218,38.0532,38.0924,36317.0
2023-01-30 12:25:00,38.89,38.91,38.82,38.89,39877.0,38.0826,38.1022,38.0141,38.0826,39877.0
2023-01-30 12:30:00,38.88,38.91,38.83,38.86,31038.0,38.0728,38.1022,38.0238,38.0532,31038.0
2023-01-30 12:35:00,38.86,38.9,38.82,38.83,44207.0,38.0532,38.0924,38.0141,38.0238,44207.0
2023-01-30 12:40:00,38.84,38.86,38.82,38.84,25126.0,38.0336,38.0532,38.0141,38.0336,25126.0
2023-01-30 12:45:00,38.85,38.86,38.81,38.84,28627.0,38.0434,38.0532,38.0043,38.0336,28627.0
2023-01-30 12:50:00,38.84,38.85,38.79,38.8,28852.0,38.0336,38.0434,37.9847,37.9945,28852.0
2023-01-30 12:55:00,38.79,38.81,38.77,38.8,36219.0,37.9847,38.0043,37.9651,37.9945,36219.0
2023-01-30 13:00:00,38.79,38.79,38.73,38.75,44616.0,37.9847,37.9847,37.9259,37.9455,44616.0
2023-01-30 13:05:00,38.76,38.79,38.73,38.75,32423.0,37.9553,37.9847,37.9259,37.9455,32423.0
2023-01-30 13:10:00,38.75,38.79,38.74,38.79,28511.0,37.9455,37.9847,37.9357,37.9847,28511.0
2023-01-30 13:15:00,38.79,38.88,38.78,38.86,52571.0,37.9847,38.0728,37.9749,38.0532,52571.0
2023-01-30 13:20:00,38.86,38.87,38.81,38.83,31348.0,38.0532,38.063,38.0043,38.0238,31348.0
2023-01-30 13:25:00,38.83,38.84,38.78,38.79,27199.0,38.0238,38.0336,37.9749,37.9847,27199.0
2023-01-30 13:30:00,38.79,38.8,38.73,38.74,40739.0,37.9847,37.9945,37.9259,37.9357,40739.0
2023-01-30 13:35:00,38.75,38.75,38.68,38.71,58748.0,37.9455,37.9455,37.877,37.9063,58748.0
2023-01-30 13:40:00,38.71,38.71,38.66,38.71,30020.0,37.9063,37.9063,37.8574,37.9063,30020.0
2023-01-30 13:45:00,38.71,38.77,38.69,38.76,51899.0,37.9063,37.9651,37.8868,37.9553,51899.0
2023-01-30 13:50:00,38.75,38.76,38.68,38.71,31782.0,37.9455,37.9553,37.877,37.9063,31782.0
2023-01-30 13:55:00,38.71,38.71,38.64,38.67,40261.0,37.9063,37.9063,37.8378,37.8672,40261.0
2023-01-30 14:00:00,38.67,38.72,38.67,38.71,49433.0,37.8672,37.9161,37.8672,37.9063,49433.0
2023-01-30 14:05:00,38.71,38.72,38.64,38.65,64639.0,37.9063,37.9161,37.8378,37.8476,64639.0
2023-01-30 14:10:00,38.65,38.66,38.6,38.64,72053.0,37.8476,37.8574,37.7986,37.8378,72053.0
2023-01-30 14:15:00,38.64,38.67,38.63,38.65,27715.0,37.8378,37.8672,37.828,37.8476,27715.0
2023-01-30 14:20:00,38.66,38.67,38.61,38.63,48348.0,37.8574,37.8672,37.8084,37.828,48348.0
2023-01-30 14:25:00,38.62,38.63,38.6,38.61,33776.0,37.8182,37.828,37.7986,37.8084,33776.0
2023-01-30 14:30:00,38.61,38.62,38.59,38.61,33171.0,37.8084,37.8182,37.7888,37.8084,33171.0
2023-01-30 14:35:00,38.62,38.66,38.6,38.62,34923.0,37.8182,37.8574,37.7986,37.8182,34923.0
2023-01-30 14:40:00,38.62,38.62,38.54,38.58,51386.0,37.8182,37.8182,37.7399,37.779,51386.0
2023-01-30 14:45:00,38.58,38.6,38.51,38.54,57990.0,37.779,37.7986,37.7105,37.7399,57990.0
2023-01-30 14:50:00,38.53,38.58,38.53,38.58,28675.0,37.7301,37.779,37.7301,37.779,28675.0
2023-01-30 14:55:00,38.57,38.61,38.53,38.6,68145.0,37.7692,37.8084,37.7301,37.7986,68145.0
2023-01-30 15:00:00,38.6,38.65,38.59,38.64,28697.0,37.7986,37.8476,37.7888,37.8378,28697.0
2023-01-30 15:05:00,38.64,38.68,38.62,38.66,58184.0,37.8378,37.877,37.8182,37.8574,58184.0
2023-01-30 15:10:00,38.66,38.67,38.6,38.6,48382.0,37.8574,37.8672,37.7986,37.7986,48382.0
2023-01-30 15:15:00,38.6,38.63,38.58,38.63,55597.0,37.7986,37.828,37.779,37.828,55597.0
2023-01-30 15:20:00,38.63,38.63,38.59,38.59,71261.0,37.828,37.828,37.7888,37.7888,71261.0
2023-01-30 15:25:00,38.59,38.63,38.59,38.6,65040.0,37.7888,37.828,37.7888,37.7986,65040.0
2023-01-30 15:30:00,38.6,38.6,38.54,38.6,205463.0,37.7986,37.7986,37.7399,37.7986,205463.0
2023-01-30 15:35:00,38.6,38.64,38.59,38.59,107579.0,37.7986,37.8378,37.7888,37.7888,107579.0
2023-01-30 15:40:00,38.59,38.6,38.53,38.54,93262.0,37.7888,37.7986,37.7301,37.7399,93262.0
2023-01-30 15:45:00,38.54,38.54,38.46,38.5,156813.0,37.7399,37.7399,37.6615,37.7007,156813.0
2023-01-30 15:50:00,38.5,38.52,38.4,38.43,171147.0,37.7007,37.7203,37.6028,37.6321,171147.0
2023-01-30 15:55:00,38.43,38.43,38.37,38.41,386454.0,37.6321,37.6321,37.5734,37.6126,386454.0
2023-01-31 09:30:00,38.81,38.84,38.57,38.57,190834.0,38.0043,38.0336,37.7692,37.7692,190834.0
2023-01-31 09:35:00,38.56,38.61,38.52,38.59,89585.0,37.7594,37.8084,37.7203,37.7888,89585.0
2023-01-31 09:40:00,38.59,38.61,38.5,38.58,76018.0,37.7888,37.8084,37.7007,37.779,76018.0
2023-01-31 09:45:00,38.58,38.59,38.43,38.47,66433.0,37.779,37.7888,37.6321,37.6713,66433.0
2023-01-31 09:50:00,38.47,38.63,38.47,38.59,100644.0,37.6713,37.828,37.6713,37.7888,100644.0
2023-01-31 09:55:00,38.57,38.62,38.44,38.45,66461.0,37.7692,37.8182,37.6419,37.6517,66461.0
2023-01-31 10:00:00,38.44,38.45,38.36,38.39,63295.0,37.6419,37.6517,37.5636,37.593,63295.0
2023-01-31 10:05:00,38.38,38.48,38.37,38.39,62059.0,37.5832,37.6811,37.5734,37.593,62059.0
2023-01-31 10:10:00,38.38,38.51,38.37,38.5,37085.0,37.5832,37.7105,37.5734,37.7007,37085.0
2023-01-31 10:15:00,38.52,38.55,38.49,38.54,33737.0,37.7203,37.7497,37.6909,37.7399,33737.0
2023-01-31 10:20:00,38.53,38.63,38.51,38.61,50796.0,37.7301,37.828,37.7105,37.8084,50796.0
2023-01-31 10:25:00,38.61,38.66,38.57,38.63,49540.0,37.8084,37.8574,37.7692,37.828,49540.0
2023-01-31 10:30:00,38.64,38.68,38.6,38.67,77117.0,37.8378,37.877,37.7986,37.8672,77117.0
2023-01-31 10:35:00,38.68,38.71,38.64,38.67,77127.0,37.877,37.9063,37.8378,37.8672,77127.0
2023-01-31 10:40:00,38.68,38.81,38.66,38.78,103423.0,37.877,38.0043,37.8574,37.9749,103423.0
2023-01-31 10:45:00,38.79,38.85,38.74,38.84,64253.0,37.9847,38.0434,37.9357,38.0336,64253.0
2023-01-31 10:50:00,38.83,38.84,38.74,38.76,62489.0,38.0238,38.0336,37.9357,37.9553,62489.0
2023-01-31 10:55:00,38.76,38.87,38.76,38.87,44167.0,37.9553,38.063,37.9553,38.063,44167.0
2023-01-31 11:00:00,38.87,38.95,38.87,38.94,120843.0,38.063,38.1414,38.063,38.1316,120843.0
2023-01-31 11:05:00,38.94,38.97,38.91,38.92,68376.0,38.1316,38.1609,38.1022,38.112,68376.0
2023-01-31 11:10:00,38.93,38.97,38.9,38.94,53283.0,38.1218,38.1609,38.0924,38.1316,53283.0
2023-01-31 11:15:00,38.94,38.96,38.92,38.95,90715.0,38.1316,38.1511,38.112,38.1414,90715.0
2023-01-31 11:20:00,38.95,38.97,38.91,38.92,53004.0,38.1414,38.1609,38.1022,38.112,53004.0
2023-01-31 11:25:00,38.91,38.94,38.88,38.88,28869.0,38.1022,38.1316,38.0728,38.0728,28869.0
2023-01-31 11:30:00,38.88,38.93,38.83,38.84,52901.0,38.0728,38.1218,38.0238,38.0336,52901.0
2023-01-31 11:35:00,38.85,38.86,38.8,38.82,15255.0,38.0434,38.0532,37.9945,38.0141,15255.0
2023-01-31 11:40:00,38.82,38.84,38.8,38.81,20411.0,38.0141,38.0336,37.9945,38.0043,20411.0
2023-01-31 11:45:00,38.81,38.83,38.8,38.82,20714.0,38.0043,38.0238,37.9945,38.0141,20714.0
2023-01-31 11:50:00,38.82,38.89,38.81,38.88,61180.0,38.0141,38.0826,38.0043,38.0728,61180.0
2023-01-31 11:55:00,38.88,38.88,38.84,38.84,30422.0,38.0728,38.0728,38.0336,38.0336,30422.0
2023-01-31 12:00:00,38.84,38.84,38.8,38.84,34463.0,38.0336,38.0336,37.9945,38.0336,34463.0
2023-01-31 12:05:00,38.84,38.85,38.75,38.76,75680.0,38.0336,38.0434,37.9455,37.9553,75680.0
2023-01-31 12:10:00,38.75,38.76,38.73,38.73,41395.0,37.9455,37.9553,37.9259,37.9259,41395.0
2023-01-31 12:15:00,38.73,38.81,38.73,38.79,73303.0,37.9259,38.0043,37.9259,37.9847,73303.0
2023-01-31 12:20:00,38.79,38.8,38.75,38.75,22316.0,37.9847,37.9945,37.9455,37.9455,22316.0
2023-01-31 12:25:00,38.76,38.76,38.74,38.76,19319.0,37.9553,37.9553,37.9357,37.9553,19319.0
2023-01-31 12:30:00,38.76,38.76,38.71,38.72,19294.0,37.9553,37.9553,37.9063,37.9161,19294.0
2023-01-31 12:35:00,38.72,38.77,38.71,38.76,27887.0,37.9161,37.9651,37.9063,37.9553,27887.0
2023-01-31 12:40:00,38.76,38.78,38.73,38.77,24966.0,37.9553,37.9749,37.9259,37.9651,24966.0
2023-01-31 12:45:00,38.77,38.8,38.73,38.73,16844.0,37.9651,37.9945,37.9259,37.9259,16844.0
2023-01-31 12:50:00,38.72,38.76,38.72,38.73,29109.0,37.9161,37.9553,37.9161,37.9259,29109.0
2023-01-31 12:55:00,38.73,38.73,38.68,38.71,53114.0,37.9259,37.9259,37.877,37.9063,53114.0
2023-01-31 13:00:00,38.71,38.71,38.66,38.7,26264.0,37.9063,37.9063,37.8574,37.8965,26264.0
2023-01-31 13:05:00,38.7,38.73,38.68,38.7,80585.0,37.8965,37.9259,37.877,37.8965,80585.0
2023-01-31 13:10:00,38.71,38.72,38.68,38.69,21316.0,37.9063,37.9161,37.877,37.8868,21316.0
2023-01-31 13:15:00,38.69,38.69,38.65,38.66,25086.0,37.8868,37.8868,37.8476,37.8574,25086.0
2023-01-31 13:20:00,38.67,38.68,38.64,38.66,13916.0,37.8672,37.877,37.8378,37.8574,13916.0
2023-01-31 13:25:00,38.66,38.68,38.66,38.67,9709.0,37.8574,37.877,37.8574,37.8672,9709.0
2023-01-31 13:30:00,38.68,38.69,38.65,38.68,20247.0,37.877,37.8868,37.8476,37.877,20247.0
2023-01-31 13:35:00,38.68,38.68,38.62,38.66,24340.0,37.877,37.877,37.8182,37.8574,24340.0
2023-01-31 13:40:00,38.66,38.7,38.66,38.69,31783.0,37.8574,37.8965,37.8574,37.8868,31783.0
2023-01-31 13:45:00,38.68,38.74,38.68,38.74,25483.0,37.877,37.9357,37.877,37.9357,25483.0
2023-01-31 13:50:00,38.74,38.75,38.71,38.72,21648.0,37.9357,37.9455,37.9063,37.9161,21648.0
2023-01-31 13:55:00,38.72,38.77,38.71,38.77,39833.0,37.9161,37.9651,37.9063,37.9651,39833.0
2023-01-31 14:00:00,38.77,38.79,38.74,38.75,31681.0,37.9651,37.9847,37.9357,37.9455,31681.0
2023-01-31 14:05:00,38.75,38.76,38.74,38.75,21234.0,37.9455,37.9553,37.9357,37.9455,21234.0
2023-01-31 14:10:00,38.74,38.77,38.73,38.76,28076.0,37.9357,37.9651,37.9259,37.9553,28076.0
2023-01-31 14:15:00,38.76,38.77,38.71,38.71,29761.0,37.9553,37.9651,37.9063,37.9063,29761.0
2023-01-31 14:20:00,38.72,38.75,38.66,38.66,145994.0,37.9161,37.9455,37.8574,37.8574,145994.0
2023-01-31 14:25:00,38.66,38.69,38.65,38.68,46006.0,37.8574,37.8868,37.8476,37.877,46006.0
2023-01-31 14:30:00,38.69,38.7,38.67,38.7,20469.0,37.8868,37.8965,37.8672,37.8965,20469.0
2023-01-31 14:35:00,38.7,38.7,38.66,38.68,30642.0,37.8965,37.8965,37.8574,37.877,30642.0
2023-01-31 14:40:00,38.68,38.68,38.64,38.65,26704.0,37.877,37.877,37.8378,37.8476,26704.0
2023-01-31 14:45:00,38.65,38.68,38.62,38.63,22793.0,37.8476,37.877,37.8182,37.828,22793.0
2023-01-31 14:50:00,38.63,38.64,38.55,38.59,92231.0,37.828,37.8378,37.7497,37.7888,92231.0
2023-01-31 14:55:00,38.59,38.6,38.56,38.57,17045.0,37.7888,37.7986,37.7594,37.7692,17045.0
2023-01-31 15:00:00,38.58,38.64,38.58,38.63,28652.0,37.779,37.8378,37.779,37.828,28652.0
2023-01-31 15:05:00,38.63,38.65,38.62,38.63,40104.0,37.828,37.8476,37.8182,37.828,40104.0
2023-01-31 15:10:00,38.64,38.64,38.56,38.58,60715.0,37.8378,37.8378,37.7594,37.779,60715.0
2023-01-31 15:15:00,38.59,38.59,38.53,38.55,28524.0,37.7888,37.7888,37.7301,37.7497,28524.0
2023-01-31 15:20:00,38.56,38.64,38.55,38.64,56948.0,37.7594,37.8378,37.7497,37.8378,56948.0
2023-01-31 15:25:00,38.64,38.66,38.62,38.65,72047.0,37.8378,37.8574,37.8182,37.8476,72047.0
2023-01-31 15:30:00,38.66,38.72,38.65,38.72,65902.0,37.8574,37.9161,37.8476,37.9161,65902.0
2023-01-31 15:35:00,38.72,38.77,38.69,38.76,153466.0,37.9161,37.9651,37.8868,37.9553,153466.0
2023-01-31 15:40:00,38.76,38.89,38.75,38.89,115171.0,37.9553,38.0826,37.9455,38.0826,115171.0
2023-01-31 15:45:00,38.89,38.93,38.85,38.89,238128.0,38.0826,38.1218,38.0434,38.0826,238128.0
2023-01-31 15:50:00,38.9,39.01,38.9,39.0,364472.0,38.0924,38.2001,38.0924,38.1903,364472.0
2023-01-31 15:55:00,39.0,39.11,38.95,39.1,534537.0,38.1903,38.298,38.1414,38.2882,534537.0
2023-02-01 09:30:00,38.84,38.9,38.59,38.78,276417.0,38.0336,38.0924,37.7888,37.9749,276417.0
2023-02-01 09:35:00,38.76,38.93,38.76,38.84,74713.0,37.9553,38.1218,37.9553,38.0336,74713.0
2023-02-01 09:40:00,38.84,38.89,38.81,38.81,86023.0,38.0336,38.0826,38.0043,38.0043,86023.0
2023-02-01 09:45:00,38.82,39.02,38.81,39.01,108332.0,38.0141,38.2099,38.0043,38.2001,108332.0
2023-02-01 09:50:00,39.01,39.08,38.97,39.04,75006.0,38.2001,38.2687,38.1609,38.2295,75006.0
2023-02-01 09:55:00,39.03,39.1,39.03,39.05,44981.0,38.2197,38.2882,38.2197,38.2393,44981.0
2023-02-01 10:00:00,39.06,39.08,38.93,39.0,92741.0,38.2491,38.2687,38.1218,38.1903,92741.0
2023-02-01 10:05:00,38.99,39.07,38.97,39.04,54083.0,38.1805,38.2589,38.1609,38.2295,54083.0
2023-02-01 10:10:00,39.05,39.06,38.97,39.02,54829.0,38.2393,38.2491,38.1609,38.2099,54829.0
2023-02-01 10:15:00,39.03,39.04,38.95,39.01,52728.0,38.2197,38.2295,38.1414,38.2001,52728.0
2023-02-01 10:20:00,39.0,39.06,38.99,39.04,55197.0,38.1903,38.2491,38.1805,38.2295,55197.0
2023-02-01 10:25:00,39.03,39.1,39.01,39.09,44624.0,38.2197,38.2882,38.2001,38.2784,44624.0
2023-02-01 10:30:00,39.09,39.1,39.03,39.03,58560.0,38.2784,38.2882,38.2197,38.2197,58560.0
2023-02-01 10:35:00,39.04,39.04,38.93,38.94,37012.0,38.2295,38.2295,38.1218,38.1316,37012.0
2023-02-01 10:40:00,38.94,38.95,38.84,38.84,44292.0,38.1316,38.1414,38.0336,38.0336,44292.0
2023-02-01 10:45:00,38.84,38.86,38.82,38.83,34471.0,38.0336,38.0532,38.0141,38.0238,34471.0
2023-02-01 10:50:00,38.84,38.88,38.82,38.86,51403.0,38.0336,38.0728,38.0141,38.0532,51403.0
2023-02-01 10:55:00,38.86,38.96,38.85,38.93,43056.0,38.0532,38.1511,38.0434,38.1218,43056.0
2023-02-01 11:00:00,38.92,38.94,38.86,38.9,59897.0,38.112,38.1316,38.0532,38.0924,59897.0
2023-02-01 11:05:00,38.9,38.97,38.88,38.96,31312.0,38.0924,38.1609,38.0728,38.1511,31312.0
2023-02-01 11:10:00,38.97,38.99,38.93,38.96,49452.0,38.1609,38.1805,38.1218,38.1511,49452.0
2023-02-01 11:15:00,38.97,38.99,38.92,38.94,50469.0,38.1609,38.1805,38.112,38.1316,50469.0
2023-02-01 11:20:00,38.95,39.01,38.95,39.0,31740.0,38.1414,38.2001,38.1414,38.1903,31740.0
2023-02-01 11:25:00,39.0,39.04,38.98,39.03,35630.0,38.1903,38.2295,38.1707,38.2197,35630.0
2023-02-01 11:30:00,39.05,39.06,38.94,38.95,81236.0,38.2393,38.2491,38.1316,38.1414,81236.0
2023-02-01 11:35:00,38.96,38.98,38.92,38.95,27847.0,38.1511,38.1707,38.112,38.1414,27847.0
2023-02-01 11:40:00,38.95,39.04,38.94,39.04,41482.0,38.1414,38.2295,38.1316,38.2295,41482.0
2023-02-01 11:45:00,39.04,39.05,38.99,38.99,31400.0,38.2295,38.2393,38.1805,38.1805,31400.0
2023-02-01 11:50:00,39.0,39.0,38.92,38.94,26062.0,38.1903,38.1903,38.112,38.1316,26062.0
2023-02-01 11:55:00,38.93,38.99,38.9,38.96,20787.0,38.1218,38.1805,38.0924,38.1511,20787.0
2023-02-01 12:00:00,38.96,39.03,38.95,39.02,25110.0,38.1511,38.2197,38.1414,38.2099,25110.0
2023-02-01 12:05:00,39.03,39.06,39.01,39.02,50979.0,38.2197,38.2491,38.2001,38.2099,50979.0
2023-02-01 12:10:00,39.02,39.03,38.9,38.93,37161.0,38.2099,38.2197,38.0924,38.1218,37161.0
2023-02-01 12:15:00,38.92,38.93,38.87,38.9,39279.0,38.112,38.1218,38.063,38.0924,39279.0
2023-02-01 12:20:00,38.89,38.96,38.87,38.96,28730.0,38.0826,38.1511,38.063,38.1511,28730.0
2023-02-01 12:25:00,38.95,39.04,38.95,39.02,42572.0,38.1414,38.2295,38.1414,38.2099,42572.0
2023-02-01 12:30:00,39.03,39.14,39.03,39.07,82534.0,38.2197,38.3274,38.2197,38.2589,82534.0
2023-02-01 12:35:00,39.06,39.15,39.06,39.14,44801.0,38.2491,38.3372,38.2491,38.3274,44801.0
2023-02-01 12:40:00,39.14,39.15,39.11,39.14,39216.0,38.3274,38.3372,38.298,38.3274,39216.0
2023-02-01 12:45:00,39.14,39.14,39.06,39.07,44644.0,38.3274,38.3274,38.2491,38.2589,44644.0
2023-02-01 12:50:00,39.07,39.1,39.06,39.08,30887.0,38.2589,38.2882,38.2491,38.2687,30887.0
2023-02-01 12:55:00,39.09,39.1,39.04,39.04,53236.0,38.2784,38.2882,38.2295,38.2295,53236.0
2023-02-01 13:00:00,39.04,39.1,39.03,39.1,31866.0,38.2295,38.2882,38.2197,38.2882,31866.0
2023-02-01 13:05:00,39.1,39.14,39.1,39.13,26280.0,38.2882,38.3274,38.2882,38.3176,26280.0
2023-02-01 13:10:00,39.13,39.13,39.07,39.08,27305.0,38.3176,38.3176,38.2589,38.2687,27305.0
2023-02-01 13:15:00,39.08,39.08,39.0,39.0,44155.0,38.2687,38.2687,38.1903,38.1903,44155.0
2023-02-01 13:20:00,39.01,39.1,39.0,39.09,38028.0,38.2001,38.2882,38.1903,38.2784,38028.0
2023-02-01 13:25:00,39.1,39.15,39.09,39.13,40486.0,38.2882,38.3372,38.2784,38.3176,40486.0
2023-02-01 13:30:00,39.13,39.16,39.1,39.11,54188.0,38.3176,38.347,38.2882,38.298,54188.0
2023-02-01 13:35:00,39.11,39.17,39.08,39.17,36231.0,38.298,38.3568,38.2687,38.3568,36231.0
2023-02-01 13:40:00,39.17,39.21,39.15,39.17,66418.0,38.3568,38.396,38.3372,38.3568,66418.0
2023-02-01 13:45:00,39.17,39.17,39.11,39.12,36804.0,38.3568,38.3568,38.298,38.3078,36804.0
2023-02-01 13:50:00,39.11,39.24,39.1,39.17,131767.0,38.298,38.4253,38.2882,38.3568,131767.0
2023-02-01 13:55:00,39.16,39.22,39.12,39.14,39802.0,38.347,38.4057,38.3078,38.3274,39802.0
2023-02-01 14:00:00,39.15,39.19,38.97,39.05,114200.0,38.3372,38.3764,38.1609,38.2393,114200.0
2023-02-01 14:05:00,39.04,39.22,39.04,39.17,68989.0,38.2295,38.4057,38.2295,38.3568,68989.0
2023-02-01 14:10:00,39.16,39.27,39.16,39.22,122758.0,38.347,38.4547,38.347,38.4057,122758.0
2023-02-01 14:15:00,39.23,39.26,39.17,39.24,60556.0,38.4155,38.4449,38.3568,38.4253,60556.0
2023-02-01 14:20:00,39.24,39.27,39.23,39.24,43485.0,38.4253,38.4547,38.4155,38.4253,43485.0
2023-02-01 14:25:00,39.25,39.29,39.22,39.27,57498.0,38.4351,38.4743,38.4057,38.4547,57498.0
2023-02-01 14:30:00,39.27,39.32,39.04,39.16,159887.0,38.4547,38.5037,38.2295,38.347,159887.0
2023-02-01 14:35:00,39.15,39.55,39.12,39.52,223510.0,38.3372,38.7289,38.3078,38.6995,223510.0
2023-02-01 14:40:00,39.52,39.68,39.47,39.68,251662.0,38.6995,38.8562,38.6506,38.8562,251662.0
2023-02-01 14:45:00,39.68,39.93,39.61,39.81,576343.0,38.8562,39.101,38.7877,38.9835,576343.0
2023-02-01 14:50:00,39.81,39.95,39.8,39.91,408861.0,38.9835,39.1206,38.9737,39.0814,408861.0
2023-02-01 14:55:00,39.92,39.96,39.71,39.73,214691.0,39.0912,39.1304,38.8856,38.9052,214691.0
2023-02-01 15:00:00,39.75,39.79,39.69,39.76,150948.0,38.9247,38.9639,38.866,38.9345,150948.0
2023-02-01 15:05:00,39.77,39.89,39.76,39.85,164183.0,38.9443,39.0618,38.9345,39.0227,164183.0
2023-02-01 15:10:00,39.86,39.87,39.75,39.79,141607.0,39.0325,39.0423,38.9247,38.9639,141607.0
2023-02-01 15:15:00,39.79,39.83,39.74,39.8,158994.0,38.9639,39.0031,38.915,38.9737,158994.0
2023-02-01 15:20:00,39.81,39.85,39.76,39.81,176004.0,38.9835,39.0227,38.9345,38.9835,176004.0
2023-02-01 15:25:00,39.82,39.87,39.8,39.87,127011.0,38.9933,39.0423,38.9737,39.0423,127011.0
2023-02-01 15:30:00,39.87,39.91,39.85,39.91,221866.0,39.0423,39.0814,39.0227,39.0814,221866.0
2023-02-01 15:35:00,39.9,40.02,39.9,40.01,496623.0,39.0716,39.1891,39.0716,39.1793,496623.0
2023-02-01 15:40:00,40.0,40.08,39.93,39.98,294867.0,39.1696,39.2479,39.101,39.15,294867.0
2023-02-01 15:45:00,39.98,40.0,39.87,39.9,239404.0,39.15,39.1696,39.0423,39.0716,239404.0
2023-02-01 15:50:00,39.89,39.9,39.79,39.85,346030.0,39.0618,39.0716,38.9639,39.0227,346030.0
2023-02-01 15:55:00,39.85,39.93,39.84,39.91,565670.0,39.0227,39.101,39.0129,39.0814,565670.0
2023-02-02 09:30:00,40.21,40.22,40.01,40.08,258746.0,39.3752,39.385,39.1793,39.2479,258746.0
2023-02-02 09:35:00,40.09,40.24,40.0,40.24,215055.0,39.2577,39.4046,39.1696,39.4046,215055.0
2023-02-02 09:40:00,40.24,40.27,40.15,40.17,116349.0,39.4046,39.4339,39.3164,39.336,116349.0
2023-02-02 09:45:00,40.18,40.31,40.15,40.28,189316.0,39.3458,39.4731,39.3164,39.4437,189316.0
2023-02-02 09:50:00,40.27,40.31,40.1,40.15,156858.0,39.4339,39.4731,39.2675,39.3164,156858.0
2023-02-02 09:55:00,40.14,40.14,39.99,40.02,93323.0,39.3066,39.3066,39.1598,39.1891,93323.0
2023-02-02 10:00:00,40.02,40.21,39.99,40.05,172393.0,39.1891,39.3752,39.1598,39.2185,172393.0
2023-02-02 10:05:00,40.05,40.05,39.87,39.95,97645.0,39.2185,39.2185,39.0423,39.1206,97645.0
2023-02-02 10:10:00,39.94,40.04,39.88,40.04,87425.0,39.1108,39.2087,39.052,39.2087,87425.0
2023-02-02 10:15:00,40.04,40.12,39.97,40.09,119749.0,39.2087,39.2871,39.1402,39.2577,119749.0
2023-02-02 10:20:00,40.09,40.11,40.03,40.05,73853.0,39.2577,39.2773,39.1989,39.2185,73853.0
2023-02-02 10:25:00,40.05,40.2,40.04,40.14,91547.0,39.2185,39.3654,39.2087,39.3066,91547.0
2023-02-02 10:30:00,40.15,40.23,40.13,40.21,103295.0,39.3164,39.3948,39.2969,39.3752,103295.0
2023-02-02 10:35:00,40.2,40.34,40.19,40.29,284162.0,39.3654,39.5025,39.3556,39.4535,284162.0
2023-02-02 10:40:00,40.29,40.32,40.24,40.26,143319.0,39.4535,39.4829,39.4046,39.4242,143319.0
2023-02-02 10:45:00,40.26,40.27,40.09,40.15,189536.0,39.4242,39.4339,39.2577,39.3164,189536.0
2023-02-02 10:50:00,40.16,40.26,40.12,40.2,158141.0,39.3262,39.4242,39.2871,39.3654,158141.0
2023-02-02 10:55:00,40.22,40.26,40.17,40.23,110230.0,39.385,39.4242,39.336,39.3948,110230.0
2023-02-02 11:00:00,40.23,40.34,40.18,40.31,244566.0,39.3948,39.5025,39.3458,39.4731,244566.0
2023-02-02 11:05:00,40.32,40.33,40.27,40.32,89700.0,39.4829,39.4927,39.4339,39.4829,89700.0
2023-02-02 11:10:00,40.32,40.32,40.21,40.24,53347.0,39.4829,39.4829,39.3752,39.4046,53347.0
2023-02-02 11:15:00,40.24,40.25,40.12,40.13,75617.0,39.4046,39.4144,39.2871,39.2969,75617.0
2023-02-02 11:20:00,40.13,40.23,40.11,40.21,71892.0,39.2969,39.3948,39.2773,39.3752,71892.0
2023-02-02 11:25:00,40.21,40.25,40.18,40.19,75177.0,39.3752,39.4144,39.3458,39.3556,75177.0
2023-02-02 11:30:00,40.19,40.33,40.16,40.32,112167.0,39.3556,39.4927,39.3262,39.4829,112167.0
2023-02-02 11:35:00,40.32,40.33,40.21,40.24,84825.0,39.4829,39.4927,39.3752,39.4046,84825.0
2023-02-02 11:40:00,40.23,40.29,40.19,40.27,73330.0,39.3948,39.4535,39.3556,39.4339,73330.0
2023-02-02 11:45:00,40.27,40.27,40.18,40.23,110707.0,39.4339,39.4339,39.3458,39.3948,110707.0
2023-02-02 11:50:00,40.23,40.24,40.14,40.16,86214.0,39.3948,39.4046,39.3066,39.3262,86214.0
2023-02-02 11:55:00,40.16,40.24,40.14,40.16,48348.0,39.3262,39.4046,39.3066,39.3262,48348.0
2023-02-02 12:00:00,40.17,40.19,40.11,40.14,111235.0,39.336,39.3556,39.2773,39.3066,111235.0
2023-02-02 12:05:00,40.14,40.18,40.1,40.11,55723.0,39.3066,39.3458,39.2675,39.2773,55723.0
2023-02-02 12:10:00,40.1,40.17,40.09,40.14,44075.0,39.2675,39.336,39.2577,39.3066,44075.0
2023-02-02 12:15:00,40.13,40.16,40.1,40.13,61504.0,39.2969,39.3262,39.2675,39.2969,61504.0
2023-02-02 12:20:00,40.14,40.19,40.13,40.19,55424.0,39.3066,39.3556,39.2969,39.3556,55424.0
2023-02-02 12:25:00,40.19,40.22,40.14,40.14,51982.0,39.3556,39.385,39.3066,39.3066,51982.0
2023-02-02 12:30:00,40.13,40.15,40.11,40.14,67212.0,39.2969,39.3164,39.2773,39.3066,67212.0
2023-02-02 12:35:00,40.14,40.15,40.09,40.11,103748.0,39.3066,39.3164,39.2577,39.2773,103748.0
2023-02-02 12:40:00,40.11,40.13,40.04,40.05,49276.0,39.2773,39.2969,39.2087,39.2185,49276.0
2023-02-02 12:45:00,40.05,40.14,40.02,40.14,77995.0,39.2185,39.3066,39.1891,39.3066,77995.0
2023-02-02 12:50:00,40.14,40.17,40.12,40.13,60385.0,39.3066,39.336,39.2871,39.2969,60385.0
2023-02-02 12:55:00,40.13,40.21,40.12,40.2,54412.0,39.2969,39.3752,39.2871,39.3654,54412.0
2023-02-02 13:00:00,40.2,40.23,40.17,40.19,57063.0,39.3654,39.3948,39.336,39.3556,57063.0
2023-02-02 13:05:00,40.19,40.19,40.13,40.14,48968.0,39.3556,39.3556,39.2969,39.3066,48968.0
2023-02-02 13:10:00,40.14,40.19,40.12,40.13,76076.0,39.3066,39.3556,39.2871,39.2969,76076.0
2023-02-02 13:15:00,40.13,40.18,40.11,40.17,44126.0,39.2969,39.3458,39.2773,39.336,44126.0
2023-02-02 13:20:00,40.17,40.18,40.11,40.15,55864.0,39.336,39.3458,39.2773,39.3164,55864.0
2023-02-02 13:25:00,40.16,40.17,40.13,40.16,35285.0,39.3262,39.336,39.2969,39.3262,35285.0
2023-02-02 13:30:00,40.16,40.21,40.14,40.2,106838.0,39.3262,39.3752,39.3066,39.3654,106838.0
2023-02-02 13:35:00,40.2,40.2,40.14,40.18,72958.0,39.3654,39.3654,39.3066,39.3458,72958.0
2023-02-02 13:40:00,40.18,40.21,40.14,40.17,90273.0,39.3458,39.3752,39.3066,39.336,90273.0
2023-02-02 13:45:00,40.17,40.21,40.15,40.16,116184.0,39.336,39.3752,39.3164,39.3262,116184.0
2023-02-02 13:50:00,40.16,40.2,40.15,40.19,61600.0,39.3262,39.3654,39.3164,39.3556,61600.0
2023-02-02 13:55:00,40.18,40.2,40.15,40.19,76569.0,39.3458,39.3654,39.3164,39.3556,76569.0
2023-02-02 14:00:00,40.19,40.21,40.11,40.13,106201.0,39.3556,39.3752,39.2773,39.2969,106201.0
2023-02-02 14:05:00,40.13,40.14,40.08,40.08,83735.0,39.2969,39.3066,39.2479,39.2479,83735.0
2023-02-02 14:10:00,40.07,40.08,39.93,39.97,121177.0,39.2381,39.2479,39.101,39.1402,121177.0
2023-02-02 14:15:00,39.97,40.01,39.92,39.96,89392.0,39.1402,39.1793,39.0912,39.1304,89392.0
2023-02-02 14:20:00,39.96,39.96,39.82,39.83,119642.0,39.1304,39.1304,38.9933,39.0031,119642.0
2023-02-02 14:25:00,39.83,39.87,39.79,39.8,97764.0,39.0031,39.0423,38.9639,38.9737,97764.0
2023-02-02 14:30:00,39.8,39.81,39.67,39.75,110760.0,38.9737,38.9835,38.8464,38.9247,110760.0
2023-02-02 14:35:00,39.75,39.78,39.68,39.7,118511.0,38.9247,38.9541,38.8562,38.8758,118511.0
2023-02-02 14:40:00,39.69,39.71,39.61,39.67,106042.0,38.866,38.8856,38.7877,38.8464,106042.0
2023-02-02 14:45:00,39.68,39.7,39.61,39.7,98967.0,38.8562,38.8758,38.7877,38.8758,98967.0
2023-02-02 14:50:00,39.7,39.74,39.66,39.7,61175.0,38.8758,38.915,38.8366,38.8758,61175.0
2023-02-02 14:55:00,39.69,39.69,39.58,39.59,67174.0,38.866,38.866,38.7583,38.7681,67174.0
2023-02-02 15:00:00,39.6,39.6,39.51,39.54,122318.0,38.7779,38.7779,38.6897,38.7191,122318.0
2023-02-02 15:05:00,39.54,39.66,39.53,39.55,68161.0,38.7191,38.8366,38.7093,38.7289,68161.0
2023-02-02 15:10:00,39.56,39.62,39.56,39.62,94946.0,38.7387,38.7974,38.7387,38.7974,94946.0
2023-02-02 15:15:00,39.62,39.65,39.58,39.65,60159.0,38.7974,38.8268,38.7583,38.8268,60159.0
2023-02-02 15:20:00,39.64,39.69,39.62,39.69,68639.0,38.817,38.866,38.7974,38.866,68639.0
2023-02-02 15:25:00,39.68,39.72,39.64,39.7,57685.0,38.8562,38.8954,38.817,38.8758,57685.0
2023-02-02 15:30:00,39.7,39.78,39.7,39.76,72696.0,38.8758,38.9541,38.8758,38.9345,72696.0
2023-02-02 15:35:00,39.76,39.8,39.73,39.73,85992.0,38.9345,38.9737,38.9052,38.9052,85992.0
2023-02-02 15:40:00,39.74,39.79,39.71,39.72,82213.0,38.915,38.9639,38.8856,38.8954,82213.0
2023-02-02 15:45:00,39.72,39.75,39.69,39.72,104320.0,38.8954,38.9247,38.866,38.8954,104320.0
2023-02-02 15:50:00,39.72,39.81,39.71,39.77,263170.0,38.8954,38.9835,38.8856,38.9443,263170.0
2023-02-02 15:55:00,39.77,39.92,39.76,39.9,446977.0,38.9443,39.0912,38.9345,39.0716,446977.0
2023-02-03 09:30:00,39.3,39.57,39.3,39.42,266099.0,38.4841,38.7485,38.4841,38.6016,266099.0
2023-02-03 09:35:00,39.43,39.62,39.29,39.59,134516.0,38.6114,38.7974,38.4743,38.7681,134516.0
2023-02-03 09:40:00,39.59,39.68,39.58,39.6,117917.0,38.7681,38.8562,38.7583,38.7779,117917.0
2023-02-03 09:45:00,39.58,39.58,39.48,39.51,121767.0,38.7583,38.7583,38.6603,38.6897,121767.0
2023-02-03 09:50:00,39.5,39.76,39.47,39.76,209987.0,38.6799,38.9345,38.6506,38.9345,209987.0
2023-02-03 09:55:00,39.76,39.78,39.55,39.58,123752.0,38.9345,38.9541,38.7289,38.7583,123752.0
2023-02-03 10:00:00,39.56,39.62,39.47,39.5,94623.0,38.7387,38.7974,38.6506,38.6799,94623.0
2023-02-03 10:05:00,39.51,39.62,39.5,39.61,66836.0,38.6897,38.7974,38.6799,38.7877,66836.0
2023-02-03 10:10:00,39.63,39.76,39.6,39.76,93800.0,38.8072,38.9345,38.7779,38.9345,93800.0
2023-02-03 10:15:00,39.76,39.76,39.58,39.59,99763.0,38.9345,38.9345,38.7583,38.7681,99763.0
2023-02-03 10:20:00,39.6,39.66,39.58,39.61,70657.0,38.7779,38.8366,38.7583,38.7877,70657.0
2023-02-03 10:25:00,39.61,39.71,39.6,39.69,64611.0,38.7877,38.8856,38.7779,38.866,64611.0
2023-02-03 10:30:00,39.7,39.78,39.69,39.77,86171.0,38.8758,38.9541,38.866,38.9443,86171.0
2023-02-03 10:35:00,39.77,39.84,39.73,39.8,89638.0,38.9443,39.0129,38.9052,38.9737,89638.0
2023-02-03 10:40:00,39.8,39.82,39.71,39.73,52099.0,38.9737,38.9933,38.8856,38.9052,52099.0
2023-02-03 10:45:00,39.72,39.84,39.71,39.82,48293.0,38.8954,39.0129,38.8856,38.9933,48293.0
2023-02-03 10:50:00,39.82,39.87,39.78,39.83,63087.0,38.9933,39.0423,38.9541,39.0031,63087.0
2023-02-03 10:55:00,39.82,39.82,39.73,39.77,45983.0,38.9933,38.9933,38.9052,38.9443,45983.0
2023-02-03 11:00:00,39.76,39.77,39.63,39.65,89428.0,38.9345,38.9443,38.8072,38.8268,89428.0
2023-02-03 11:05:00,39.66,39.7,39.63,39.68,55064.0,38.8366,38.8758,38.8072,38.8562,55064.0
2023-02-03 11:10:00,39.69,39.71,39.67,39.68,20249.0,38.866,38.8856,38.8464,38.8562,20249.0
2023-02-03 11:15:00,39.68,39.68,39.57,39.61,67557.0,38.8562,38.8562,38.7485,38.7877,67557.0
2023-02-03 11:20:00,39.61,39.64,39.53,39.64,62130.0,38.7877,38.817,38.7093,38.817,62130.0
2023-02-03 11:25:00,39.64,39.68,39.58,39.66,25466.0,38.817,38.8562,38.7583,38.8366,25466.0
2023-02-03 11:30:00,39.67,39.7,39.61,39.62,188399.0,38.8464,38.8758,38.7877,38.7974,188399.0
2023-02-03 11:35:00,39.61,39.65,39.52,39.55,57846.0,38.7877,38.8268,38.6995,38.7289,57846.0
2023-02-03 11:40:00,39.55,39.67,39.54,39.65,52810.0,38.7289,38.8464,38.7191,38.8268,52810.0
2023-02-03 11:45:00,39.65,39.75,39.59,39.69,170450.0,38.8268,38.9247,38.7681,38.866,170450.0
2023-02-03 11:50:00,39.68,39.81,39.67,39.76,115063.0,38.8562,38.9835,38.8464,38.9345,115063.0
2023-02-03 11:55:00,39.75,39.81,39.69,39.7,62250.0,38.9247,38.9835,38.866,38.8758,62250.0
2023-02-03 12:00:00,39.69,39.82,39.68,39.79,58941.0,38.866,38.9933,38.8562,38.9639,58941.0
2023-02-03 12:05:00,39.79,39.87,39.75,39.84,71403.0,38.9639,39.0423,38.9247,39.0129,71403.0
2023-02-03 12:10:00,39.83,39.88,39.82,39.87,128458.0,39.0031,39.052,38.9933,39.0423,128458.0
2023-02-03 12:15:00,39.86,39.97,39.85,39.97,88610.0,39.0325,39.1402,39.0227,39.1402,88610.0
2023-02-03 12:20:00,39.97,40.01,39.92,39.92,218510.0,39.1402,39.1793,39.0912,39.0912,218510.0
2023-02-03 12:25:00,39.91,39.95,39.88,39.91,81664.0,39.0814,39.1206,39.052,39.0814,81664.0
2023-02-03 12:30:00,39.91,39.98,39.89,39.95,73759.0,39.0814,39.15,39.0618,39.1206,73759.0
2023-02-03 12:35:00,39.96,40.01,39.95,40.0,56036.0,39.1304,39.1793,39.1206,39.1696,56036.0
2023-02-03 12:40:00,39.99,40.0,39.96,39.97,38068.0,39.1598,39.1696,39.1304,39.1402,38068.0
2023-02-03 12:45:00,39.97,40.0,39.89,39.9,90115.0,39.1402,39.1696,39.0618,39.0716,90115.0
2023-02-03 12:50:00,39.9,39.91,39.85,39.88,63793.0,39.0716,39.0814,39.0227,39.052,63793.0
2023-02-03 12:55:00,39.88,39.89,39.75,39.8,85030.0,39.052,39.0618,38.9247,38.9737,85030.0
2023-02-03 13:00:00,39.8,39.81,39.71,39.72,42236.0,38.9737,38.9835,38.8856,38.8954,42236.0
2023-02-03 13:05:00,39.71,39.76,39.68,39.7,45205.0,38.8856,38.9345,38.8562,38.8758,45205.0
2023-02-03 13:10:00,39.69,39.71,39.66,39.71,42890.0,38.866,38.8856,38.8366,38.8856,42890.0
2023-02-03 13:15:00,39.71,39.76,39.69,39.73,53962.0,38.8856,38.9345,38.866,38.9052,53962.0
2023-02-03 13:20:00,39.72,39.73,39.65,39.67,41637.0,38.8954,38.9052,38.8268,38.8464,41637.0
2023-02-03 13:25:00,39.66,39.67,39.61,39.62,71949.0,38.8366,38.8464,38.7877,38.7974,71949.0
2023-02-03 13:30:00,39.61,39.67,39.59,39.63,132054.0,38.7877,38.8464,38.7681,38.8072,132054.0
2023-02-03 13:35:00,39.62,39.69,39.61,39.65,73905.0,38.7974,38.866,38.7877,38.8268,73905.0
2023-02-03 13:40:00,39.64,39.65,39.52,39.53,52673.0,38.817,38.8268,38.6995,38.7093,52673.0
2023-02-03 13:45:00,39.54,39.54,39.46,39.5,98988.0,38.7191,38.7191,38.6408,38.6799,98988.0
2023-02-03 13:50:00,39.49,39.6,39.49,39.59,36214.0,38.6701,38.7779,38.6701,38.7681,36214.0
2023-02-03 13:55:00,39.6,39.79,39.59,39.72,141266.0,38.7779,38.9639,38.7681,38.8954,141266.0
2023-02-03 14:00:00,39.72,39.74,39.68,39.7,61256.0,38.8954,38.915,38.8562,38.8758,61256.0
2023-02-03 14:05:00,39.7,39.73,39.67,39.71,58857.0,38.8758,38.9052,38.8464,38.8856,58857.0
2023-02-03 14:10:00,39.71,39.71,39.64,39.68,35774.0,38.8856,38.8856,38.817,38.8562,35774.0
2023-02-03 14:15:00,39.68,39.71,39.65,39.69,77663.0,38.8562,38.8856,38.8268,38.866,77663.0
2023-02-03 14:20:00,39.69,39.7,39.58,39.59,59993.0,38.866,38.8758,38.7583,38.7681,59993.0
2023-02-03 14:25:00,39.59,39.61,39.57,39.6,36774.0,38.7681,38.7877,38.7485,38.7779,36774.0
2023-02-03 14:30:00,39.59,39.63,39.51,39.6,61761.0,38.7681,38.8072,38.6897,38.7779,61761.0
2023-02-03 14:35:00,39.6,39.64,39.6,39.64,26702.0,38.7779,38.817,38.7779,38.817,26702.0
2023-02-03 14:40:00,39.63,39.64,39.55,39.56,46533.0,38.8072,38.817,38.7289,38.7387,46533.0
2023-02-03 14:45:00,39.56,39.57,39.53,39.55,33785.0,38.7387,38.7485,38.7093,38.7289,33785.0
2023-02-03 14:50:00,39.54,39.57,39.49,39.56,33997.0,38.7191,38.7485,38.6701,38.7387,33997.0
2023-02-03 14:55:00,39.56,39.58,39.49,39.51,59662.0,38.7387,38.7583,38.6701,38.6897,59662.0
2023-02-03 15:00:00,39.5,39.51,39.46,39.48,43858.0,38.6799,38.6897,38.6408,38.6603,43858.0
2023-02-03 15:05:00,39.48,39.55,39.46,39.54,36525.0,38.6603,38.7289,38.6408,38.7191,36525.0
2023-02-03 15:10:00,39.54,39.59,39.52,39.59,48652.0,38.7191,38.7681,38.6995,38.7681,48652.0
2023-02-03 15:15:00,39.58,39.62,39.53,39.59,60062.0,38.7583,38.7974,38.7093,38.7681,60062.0
2023-02-03 15:20:00,39.59,39.63,39.56,39.63,43263.0,38.7681,38.8072,38.7387,38.8072,43263.0
2023-02-03 15:25:00,39.63,39.65,39.62,39.64,36465.0,38.8072,38.8268,38.7974,38.817,36465.0
2023-02-03 15:30:00,39.64,39.7,39.63,39.63,128485.0,38.817,38.8758,38.8072,38.8072,128485.0
2023-02-03 15:35:00,39.63,39.64,39.57,39.58,59959.0,38.8072,38.817,38.7485,38.7583,59959.0
2023-02-03 15:40:00,39.58,39.63,39.56,39.59,72745.0,38.7583,38.8072,38.7387,38.7681,72745.0
2023-02-03 15:45:00,39.59,39.6,39.53,39.55,123898.0,38.7681,38.7779,38.7093,38.7289,123898.0
2023-02-03 15:50:00,39.54,39.6,39.52,39.59,150716.0,38.7191,38.7779,38.6995,38.7681,150716.0
2023-02-03 15:55:00,39.6,39.63,39.57,39.57,303463.0,38.7779,38.8072,38.7485,38.7485,303463.0
2023-02-06 09:30:00,39.27,39.45,39.2,39.27,292154.0,38.4547,38.631,38.3862,38.4547,292154.0
2023-02-06 09:35:00,39.28,39.33,39.19,39.28,133884.0,38.4645,38.5135,38.3764,38.4645,133884.0
2023-02-06 09:40:00,39.28,39.37,39.25,39.36,132465.0,38.4645,38.5526,38.4351,38.5428,132465.0
2023-02-06 09:45:00,39.36,39.45,39.21,39.22,86664.0,38.5428,38.631,38.396,38.4057,86664.0
2023-02-06 09:50:00,39.23,39.24,39.11,39.15,84570.0,38.4155,38.4253,38.298,38.3372,84570.0
2023-02-06 09:55:00,39.16,39.24,39.08,39.23,69373.0,38.347,38.4253,38.2687,38.4155,69373.0
2023-02-06 10:00:00,39.24,39.45,39.23,39.36,97292.0,38.4253,38.631,38.4155,38.5428,97292.0
2023-02-06 10:05:00,39.37,39.37,39.28,39.28,87313.0,38.5526,38.5526,38.4645,38.4645,87313.0
2023-02-06 10:10:00,39.27,39.32,39.24,39.31,45704.0,38.4547,38.5037,38.4253,38.4939,45704.0
2023-02-06 10:15:00,39.31,39.31,39.21,39.23,69516.0,38.4939,38.4939,38.396,38.4155,69516.0
2023-02-06 10:20:00,39.23,39.3,39.2,39.26,50698.0,38.4155,38.4841,38.3862,38.4449,50698.0
2023-02-06 10:25:00,39.25,39.34,39.25,39.34,40046.0,38.4351,38.5233,38.4351,38.5233,40046.0
2023-02-06 10:30:00,39.34,39.37,39.25,39.37,77495.0,38.5233,38.5526,38.4351,38.5526,77495.0
2023-02-06 10:35:00,39.38,39.4,39.3,39.38,78242.0,38.5624,38.582,38.4841,38.5624,78242.0
2023-02-06 10:40:00,39.38,39.5,39.38,39.47,104071.0,38.5624,38.6799,38.5624,38.6506,104071.0
2023-02-06 10:45:00,39.47,39.54,39.45,39.5,83732.0,38.6506,38.7191,38.631,38.6799,83732.0
2023-02-06 10:50:00,39.51,39.63,39.49,39.62,92773.0,38.6897,38.8072,38.6701,38.7974,92773.0
2023-02-06 10:55:00,39.62,39.63,39.57,39.62,83755.0,38.7974,38.8072,38.7485,38.7974,83755.0
2023-02-06 11:00:00,39.62,39.72,39.59,39.7,64371.0,38.7974,38.8954,38.7681,38.8758,64371.0
2023-02-06 11:05:00,39.7,39.84,39.66,39.78,105560.0,38.8758,39.0129,38.8366,38.9541,105560.0
2023-02-06 11:10:00,39.79,39.8,39.7,39.72,62139.0,38.9639,38.9737,38.8758,38.8954,62139.0
2023-02-06 11:15:00,39.72,39.81,39.7,39.76,51835.0,38.8954,38.9835,38.8758,38.9345,51835.0
2023-02-06 11:20:00,39.76,39.79,39.74,39.79,51211.0,38.9345,38.9639,38.915,38.9639,51211.0
2023-02-06 11:25:00,39.79,39.82,39.76,39.79,40135.0,38.9639,38.9933,38.9345,38.9639,40135.0
2023-02-06 11:30:00,39.79,39.81,39.72,39.73,86975.0,38.9639,38.9835,38.8954,38.9052,86975.0
2023-02-06 11:35:00,39.73,39.77,39.71,39.73,45538.0,38.9052,38.9443,38.8856,38.9052,45538.0
2023-02-06 11:40:00,39.73,39.74,39.65,39.7,58067.0,38.9052,38.915,38.8268,38.8758,58067.0
2023-02-06 11:45:00,39.7,39.73,39.62,39.64,75640.0,38.8758,38.9052,38.7974,38.817,75640.0
2023-02-06 11:50:00,39.64,39.71,39.61,39.69,42698.0,38.817,38.8856,38.7877,38.866,42698.0
2023-02-06 11:55:00,39.68,39.7,39.58,39.63,63298.0,38.8562,38.8758,38.7583,38.8072,63298.0
2023-02-06 12:00:00,39.62,39.65,39.59,39.6,44757.0,38.7974,38.8268,38.7681,38.7779,44757.0
2023-02-06 12:05:00,39.6,39.63,39.59,39.62,21156.0,38.7779,38.8072,38.7681,38.7974,21156.0
2023-02-06 12:10:00,39.62,39.63,39.6,39.62,26403.0,38.7974,38.8072,38.7779,38.7974,26403.0
2023-02-06 12:15:00,39.62,39.62,39.54,39.55,28887.0,38.7974,38.7974,38.7191,38.7289,28887.0
2023-02-06 12:20:00,39.55,39.56,39.52,39.55,21603.0,38.7289,38.7387,38.6995,38.7289,21603.0
2023-02-06 12:25:00,39.55,39.59,39.53,39.59,27544.0,38.7289,38.7681,38.7093,38.7681,27544.0
2023-02-06 12:30:00,39.59,39.67,39.58,39.66,31241.0,38.7681,38.8464,38.7583,38.8366,31241.0
2023-02-06 12:35:00,39.66,39.75,39.64,39.7,74565.0,38.8366,38.9247,38.817,38.8758,74565.0
2023-02-06 12:40:00,39.69,39.72,39.67,39.68,36970.0,38.866,38.8954,38.8464,38.8562,36970.0
2023-02-06 12:45:00,39.68,39.73,39.68,39.71,27056.0,38.8562,38.9052,38.8562,38.8856,27056.0
2023-02-06 12:50:00,39.71,39.72,39.65,39.68,31237.0,38.8856,38.8954,38.8268,38.8562,31237.0
2023-02-06 12:55:00,39.67,39.68,39.63,39.64,20164.0,38.8464,38.8562,38.8072,38.817,20164.0
2023-02-06 13:00:00,39.64,39.64,39.52,39.52,56039.0,38.817,38.817,38.6995,38.6995,56039.0
2023-02-06 13:05:00,39.52,39.59,39.5,39.59,75854.0,38.6995,38.7681,38.6799,38.7681,75854.0
2023-02-06 13:10:00,39.59,39.61,39.52,39.61,27647.0,38.7681,38.7877,38.6995,38.7877,27647.0
2023-02-06 13:15:00,39.61,39.63,39.59,39.62,39046.0,38.7877,38.8072,38.7681,38.7974,39046.0
2023-02-06 13:20:00,39.62,39.66,39.61,39.63,47572.0,38.7974,38.8366,38.7877,38.8072,47572.0
2023-02-06 13:25:00,39.63,39.64,39.57,39.59,26873.0,38.8072,38.817,38.7485,38.7681,26873.0
2023-02-06 13:30:00,39.6,39.65,39.59,39.61,20595.0,38.7779,38.8268,38.7681,38.7877,20595.0
2023-02-06 13:35:00,39.61,39.64,39.59,39.63,28234.0,38.7877,38.817,38.7681,38.8072,28234.0
2023-02-06 13:40:00,39.62,39.62,39.56,39.57,48906.0,38.7974,38.7974,38.7387,38.7485,48906.0
2023-02-06 13:45:00,39.56,39.57,39.53,39.54,52542.0,38.7387,38.7485,38.7093,38.7191,52542.0
2023-02-06 13:50:00,39.54,39.61,39.54,39.61,30444.0,38.7191,38.7877,38.7191,38.7877,30444.0
2023-02-06 13:55:00,39.61,39.64,39.6,39.6,38468.0,38.7877,38.817,38.7779,38.7779,38468.0
2023-02-06 14:00:00,39.61,39.66,39.6,39.63,32208.0,38.7877,38.8366,38.7779,38.8072,32208.0
2023-02-06 14:05:00,39.62,39.66,39.6,39.63,30891.0,38.7974,38.8366,38.7779,38.8072,30891.0
2023-02-06 14:10:00,39.64,39.68,39.63,39.64,33128.0,38.817,38.8562,38.8072,38.817,33128.0
2023-02-06 14:15:00,39.64,39.68,39.63,39.67,27026.0,38.817,38.8562,38.8072,38.8464,27026.0
2023-02-06 14:20:00,39.66,39.7,39.65,39.68,45383.0,38.8366,38.8758,38.8268,38.8562,45383.0
2023-02-06 14:25:00,39.69,39.7,39.63,39.64,35410.0,38.866,38.8758,38.8072,38.817,35410.0
2023-02-06 14:30:00,39.64,39.66,39.61,39.61,28520.0,38.817,38.8366,38.7877,38.7877,28520.0
2023-02-06 14:35:00,39.62,39.63,39.58,39.59,37990.0,38.7974,38.8072,38.7583,38.7681,37990.0
2023-02-06 14:40:00,39.59,39.62,39.55,39.61,43362.0,38.7681,38.7974,38.7289,38.7877,43362.0
2023-02-06 14:45:00,39.62,39.63,39.59,39.63,43883.0,38.7974,38.8072,38.7681,38.8072,43883.0
2023-02-06 14:50:00,39.63,39.63,39.58,39.62,47795.0,38.8072,38.8072,38.7583,38.7974,47795.0
2023-02-06 14:55:00,39.62,39.64,39.59,39.63,38877.0,38.7974,38.817,38.7681,38.8072,38877.0
2023-02-06 15:00:00,39.64,39.64,39.6,39.6,28271.0,38.817,38.817,38.7779,38.7779,28271.0
2023-02-06 15:05:00,39.61,39.61,39.53,39.59,61204.0,38.7877,38.7877,38.7093,38.7681,61204.0
2023-02-06 15:10:00,39.59,39.6,39.54,39.55,54542.0,38.7681,38.7779,38.7191,38.7289,54542.0
2023-02-06 15:15:00,39.55,39.59,39.53,39.55,54585.0,38.7289,38.7681,38.7093,38.7289,54585.0
2023-02-06 15:20:00,39.56,39.58,39.51,39.52,48747.0,38.7387,38.7583,38.6897,38.6995,48747.0
2023-02-06 15:25:00,39.52,39.53,39.48,39.5,66344.0,38.6995,38.7093,38.6603,38.6799,66344.0
2023-02-06 15:30:00,39.5,39.55,39.44,39.55,65271.0,38.6799,38.7289,38.6212,38.7289,65271.0
2023-02-06 15:35:00,39.55,39.59,39.54,39.58,46016.0,38.7289,38.7681,38.7191,38.7583,46016.0
2023-02-06 15:40:00,39.58,39.6,39.57,39.59,52163.0,38.7583,38.7779,38.7485,38.7681,52163.0
2023-02-06 15:45:00,39.58,39.61,39.54,39.57,89996.0,38.7583,38.7877,38.7191,38.7485,89996.0
2023-02-06 15:50:00,39.57,39.66,39.53,39.65,132236.0,38.7485,38.8366,38.7093,38.8268,132236.0
2023-02-06 15:55:00,39.65,39.68,39.62,39.64,260867.0,38.8268,38.8562,38.7974,38.817,260867.0
2023-02-07 09:30:00,39.5,39.58,39.37,39.49,211788.0,38.6799,38.7583,38.5526,38.6701,211788.0
2023-02-07 09:35:00,39.49,39.54,39.38,39.53,101696.0,38.6701,38.7191,38.5624,38.7093,101696.0
2023-02-07 09:40:00,39.53,39.53,39.42,39.44,92728.0,38.7093,38.7093,38.6016,38.6212,92728.0
2023-02-07 09:45:00,39.44,39.44,39.32,39.41,79485.0,38.6212,38.6212,38.5037,38.5918,79485.0
2023-02-07 09:50:00,39.41,39.51,39.4,39.49,85950.0,38.5918,38.6897,38.582,38.6701,85950.0
2023-02-07 09:55:00,39.5,39.6,39.46,39.57,85879.0,38.6799,38.7779,38.6408,38.7485,85879.0
2023-02-07 10:00:00,39.57,39.59,39.43,39.48,63823.0,38.7485,38.7681,38.6114,38.6603,63823.0
2023-02-07 10:05:00,39.47,39.47,39.34,39.35,75700.0,38.6506,38.6506,38.5233,38.533,75700.0
2023-02-07 10:10:00,39.35,39.37,39.25,39.26,102755.0,38.533,38.5526,38.4351,38.4449,102755.0
2023-02-07 10:15:00,39.26,39.31,39.22,39.3,88828.0,38.4449,38.4939,38.4057,38.4841,88828.0
2023-02-07 10:20:00,39.29,39.3,39.2,39.21,70126.0,38.4743,38.4841,38.3862,38.396,70126.0
2023-02-07 10:25:00,39.21,39.22,39.1,39.14,64374.0,38.396,38.4057,38.2882,38.3274,64374.0
2023-02-07 10:30:00,39.15,39.2,39.12,39.15,79055.0,38.3372,38.3862,38.3078,38.3372,79055.0
2023-02-07 10:35:00,39.15,39.18,39.13,39.18,33864.0,38.3372,38.3666,38.3176,38.3666,33864.0
2023-02-07 10:40:00,39.17,39.2,39.15,39.18,58476.0,38.3568,38.3862,38.3372,38.3666,58476.0
2023-02-07 10:45:00,39.18,39.18,39.09,39.15,38233.0,38.3666,38.3666,38.2784,38.3372,38233.0
2023-02-07 10:50:00,39.15,39.2,39.1,39.1,49879.0,38.3372,38.3862,38.2882,38.2882,49879.0
2023-02-07 10:55:00,39.1,39.13,39.02,39.1,94178.0,38.2882,38.3176,38.2099,38.2882,94178.0
2023-02-07 11:00:00,39.1,39.16,39.08,39.13,52909.0,38.2882,38.347,38.2687,38.3176,52909.0
2023-02-07 11:05:00,39.13,39.21,39.1,39.19,59068.0,38.3176,38.396,38.2882,38.3764,59068.0
2023-02-07 11:10:00,39.2,39.21,39.15,39.17,32445.0,38.3862,38.396,38.3372,38.3568,32445.0
2023-02-07 11:15:00,39.18,39.2,39.16,39.16,44392.0,38.3666,38.3862,38.347,38.347,44392.0
2023-02-07 11:20:00,39.15,39.2,39.13,39.14,24557.0,38.3372,38.3862,38.3176,38.3274,24557.0
2023-02-07 11:25:00,39.14,39.17,39.12,39.16,30283.0,38.3274,38.3568,38.3078,38.347,30283.0
2023-02-07 11:30:00,39.16,39.25,39.14,39.23,38273.0,38.347,38.4351,38.3274,38.4155,38273.0
2023-02-07 11:35:00,39.22,39.25,39.19,39.23,56896.0,38.4057,38.4351,38.3764,38.4155,56896.0
2023-02-07 11:40:00,39.24,39.24,39.16,39.17,30096.0,38.4253,38.4253,38.347,38.3568,30096.0
2023-02-07 11:45:00,39.17,39.27,39.17,39.27,76769.0,38.3568,38.4547,38.3568,38.4547,76769.0
2023-02-07 11:50:00,39.27,39.29,39.21,39.22,21379.0,38.4547,38.4743,38.396,38.4057,21379.0
2023-02-07 11:55:00,39.22,39.23,39.18,39.22,28806.0,38.4057,38.4155,38.3666,38.4057,28806.0
2023-02-07 12:00:00,39.22,39.24,39.2,39.23,25024.0,38.4057,38.4253,38.3862,38.4155,25024.0
2023-02-07 12:05:00,39.23,39.23,39.15,39.15,35178.0,38.4155,38.4155,38.3372,38.3372,35178.0
2023-02-07 12:10:00,39.15,39.17,39.12,39.16,27373.0,38.3372,38.3568,38.3078,38.347,27373.0
2023-02-07 12:15:00,39.16,39.19,39.13,39.14,35808.0,38.347,38.3764,38.3176,38.3274,35808.0
2023-02-07 12:20:00,39.14,39.15,39.09,39.1,35641.0,38.3274,38.3372,38.2784,38.2882,35641.0
2023-02-07 12:25:00,39.11,39.14,39.05,39.09,34932.0,38.298,38.3274,38.2393,38.2784,34932.0
2023-02-07 12:30:00,39.07,39.1,39.03,39.05,48733.0,38.2589,38.2882,38.2197,38.2393,48733.0
2023-02-07 12:35:00,39.05,39.08,39.04,39.07,19819.0,38.2393,38.2687,38.2295,38.2589,19819.0
2023-02-07 12:40:00,39.07,39.2,39.06,39.2,81679.0,38.2589,38.3862,38.2491,38.3862,81679.0
2023-02-07 12:45:00,39.19,39.39,39.19,39.39,161838.0,38.3764,38.5722,38.3764,38.5722,161838.0
2023-02-07 12:50:00,39.4,39.49,39.34,39.45,111928.0,38.582,38.6701,38.5233,38.631,111928.0
2023-02-07 12:55:00,39.45,39.55,39.43,39.47,85488.0,38.631,38.7289,38.6114,38.6506,85488.0
2023-02-07 13:00:00,39.47,39.53,39.41,39.42,78723.0,38.6506,38.7093,38.5918,38.6016,78723.0
2023-02-07 13:05:00,39.44,39.47,39.38,39.39,59328.0,38.6212,38.6506,38.5624,38.5722,59328.0
2023-02-07 13:10:00,39.4,39.44,39.33,39.33,76966.0,38.582,38.6212,38.5135,38.5135,76966.0
2023-02-07 13:15:00,39.33,39.34,39.16,39.29,86964.0,38.5135,38.5233,38.347,38.4743,86964.0
2023-02-07 13:20:00,39.28,39.3,39.1,39.12,63761.0,38.4645,38.4841,38.2882,38.3078,63761.0
2023-02-07 13:25:00,39.13,39.18,38.92,38.93,153635.0,38.3176,38.3666,38.112,38.1218,153635.0
2023-02-07 13:30:00,38.92,38.92,38.68,38.68,246137.0,38.112,38.112,37.877,37.877,246137.0
2023-02-07 13:35:00,38.68,38.91,38.67,38.9,120019.0,37.877,38.1022,37.8672,38.0924,120019.0
2023-02-07 13:40:00,38.91,38.99,38.86,38.95,100765.0,38.1022,38.1805,38.0532,38.1414,100765.0
2023-02-07 13:45:00,38.95,38.98,38.81,38.82,47305.0,38.1414,38.1707,38.0043,38.0141,47305.0
2023-02-07 13:50:00,38.83,38.92,38.83,38.89,116961.0,38.0238,38.112,38.0238,38.0826,116961.0
2023-02-07 13:55:00,38.9,38.95,38.89,38.93,52788.0,38.0924,38.1414,38.0826,38.1218,52788.0
2023-02-07 14:00:00,38.94,39.08,38.92,39.07,70783.0,38.1316,38.2687,38.112,38.2589,70783.0
2023-02-07 14:05:00,39.07,39.23,39.05,39.2,136927.0,38.2589,38.4155,38.2393,38.3862,136927.0
2023-02-07 14:10:00,39.21,39.3,39.2,39.3,65795.0,38.396,38.4841,38.3862,38.4841,65795.0
2023-02-07 14:15:00,39.29,39.38,39.29,39.35,66349.0,38.4743,38.5624,38.4743,38.533,66349.0
2023-02-07 14:20:00,39.37,39.41,39.3,39.39,91250.0,38.5526,38.5918,38.4841,38.5722,91250.0
2023-02-07 14:25:00,39.39,39.42,39.34,39.39,66780.0,38.5722,38.6016,38.5233,38.5722,66780.0
2023-02-07 14:30:00,39.39,39.46,39.35,39.42,56330.0,38.5722,38.6408,38.533,38.6016,56330.0
2023-02-07 14:35:00,39.41,39.43,39.37,39.39,65350.0,38.5918,38.6114,38.5526,38.5722,65350.0
2023-02-07 14:40:00,39.38,39.52,39.37,39.42,67566.0,38.5624,38.6995,38.5526,38.6016,67566.0
2023-02-07 14:45:00,39.42,39.47,39.42,39.46,49007.0,38.6016,38.6506,38.6016,38.6408,49007.0
2023-02-07 14:50:00,39.46,39.5,39.43,39.47,50043.0,38.6408,38.6799,38.6114,38.6506,50043.0
2023-02-07 14:55:00,39.47,39.48,39.45,39.48,21159.0,38.6506,38.6603,38.631,38.6603,21159.0
2023-02-07 15:00:00,39.48,39.64,39.48,39.51,179285.0,38.6603,38.817,38.6603,38.6897,179285.0
2023-02-07 15:05:00,39.52,39.56,39.46,39.47,57767.0,38.6995,38.7387,38.6408,38.6506,57767.0
2023-02-07 15:10:00,39.48,39.5,39.45,39.47,71184.0,38.6603,38.6799,38.631,38.6506,71184.0
2023-02-07 15:15:00,39.47,39.55,39.46,39.55,92814.0,38.6506,38.7289,38.6408,38.7289,92814.0
2023-02-07 15:20:00,39.55,39.6,39.54,39.55,58911.0,38.7289,38.7779,38.7191,38.7289,58911.0
2023-02-07 15:25:00,39.56,39.63,39.54,39.63,64860.0,38.7387,38.8072,38.7191,38.8072,64860.0
2023-02-07 15:30:00,39.62,39.63,39.57,39.62,68665.0,38.7974,38.8072,38.7485,38.7974,68665.0
2023-02-07 15:35:00,39.61,39.65,39.59,39.65,81806.0,38.7877,38.8268,38.7681,38.8268,81806.0
2023-02-07 15:40:00,39.64,39.67,39.6,39.61,104011.0,38.817,38.8464,38.7779,38.7877,104011.0
2023-02-07 15:45:00,39.61,39.69,39.58,39.69,118044.0,38.7877,38.866,38.7583,38.866,118044.0
2023-02-07 15:50:00,39.68,39.77,39.68,39.77,189728.0,38.8562,38.9443,38.8562,38.9443,189728.0
2023-02-07 15:55:00,39.76,39.77,39.58,39.58,505770.0,38.9345,38.9443,38.7583,38.7583,505770.0
2023-02-08 09:30:00,40.0,40.31,39.86,40.03,521508.0,39.1696,39.4731,39.0325,39.1989,521508.0
2023-02-08 09:35:00,40.05,40.16,39.92,40.14,195362.0,39.2185,39.3262,39.0912,39.3066,195362.0
2023-02-08 09:40:00,40.13,40.16,40.05,40.12,163482.0,39.2969,39.3262,39.2185,39.2871,163482.0
2023-02-08 09:45:00,40.12,40.22,40.03,40.05,134964.0,39.2871,39.385,39.1989,39.2185,134964.0
2023-02-08 09:50:00,40.05,40.08,39.95,39.96,99107.0,39.2185,39.2479,39.1206,39.1304,99107.0
2023-02-08 09:55:00,39.97,40.12,39.91,40.09,167577.0,39.1402,39.2871,39.0814,39.2577,167577.0
2023-02-08 10:00:00,40.1,40.17,40.02,40.14,135299.0,39.2675,39.336,39.1891,39.3066,135299.0
2023-02-08 10:05:00,40.13,40.24,40.13,40.23,99112.0,39.2969,39.4046,39.2969,39.3948,99112.0
2023-02-08 10:10:00,40.23,40.26,40.15,40.18,111087.0,39.3948,39.4242,39.3164,39.3458,111087.0
2023-02-08 10:15:00,40.18,40.2,40.13,40.2,75238.0,39.3458,39.3654,39.2969,39.3654,75238.0
2023-02-08 10:20:00,40.2,40.2,40.02,40.03,54657.0,39.3654,39.3654,39.1891,39.1989,54657.0
2023-02-08 10:25:00,40.02,40.06,39.95,40.05,106109.0,39.1891,39.2283,39.1206,39.2185,106109.0
2023-02-08 10:30:00,40.05,40.05,39.83,39.94,147541.0,39.2185,39.2185,39.0031,39.1108,147541.0
2023-02-08 10:35:00,39.94,40.03,39.9,39.97,56928.0,39.1108,39.1989,39.0716,39.1402,56928.0
2023-02-08 10:40:00,39.98,39.99,39.89,39.9,56756.0,39.15,39.1598,39.0618,39.0716,56756.0
2023-02-08 10:45:00,39.9,39.97,39.88,39.93,56302.0,39.0716,39.1402,39.052,39.101,56302.0
2023-02-08 10:50:00,39.92,39.93,39.71,39.73,78062.0,39.0912,39.101,38.8856,38.9052,78062.0
2023-02-08 10:55:00,39.73,39.81,39.71,39.76,65538.0,38.9052,38.9835,38.8856,38.9345,65538.0
2023-02-08 11:00:00,39.75,39.8,39.69,39.73,56720.0,38.9247,38.9737,38.866,38.9052,56720.0
2023-02-08 11:05:00,39.73,39.73,39.62,39.63,52916.0,38.9052,38.9052,38.7974,38.8072,52916.0
2023-02-08 11:10:00,39.63,39.7,39.62,39.69,36525.0,38.8072,38.8758,38.7974,38.866,36525.0
2023-02-08 11:15:00,39.69,39.71,39.65,39.69,73611.0,38.866,38.8856,38.8268,38.866,73611.0
2023-02-08 11:20:00,39.68,39.69,39.6,39.62,110773.0,38.8562,38.866,38.7779,38.7974,110773.0
2023-02-08 11:25:00,39.62,39.63,39.51,39.58,75419.0,38.7974,38.8072,38.6897,38.7583,75419.0
2023-02-08 11:30:00,39.57,39.59,39.41,39.45,60570.0,38.7485,38.7681,38.5918,38.631,60570.0
2023-02-08 11:35:00,39.45,39.52,39.45,39.48,24422.0,38.631,38.6995,38.631,38.6603,24422.0
2023-02-08 11:40:00,39.47,39.47,39.35,39.36,42105.0,38.6506,38.6506,38.533,38.5428,42105.0
2023-02-08 11:45:00,39.37,39.4,39.31,39.32,38404.0,38.5526,38.582,38.4939,38.5037,38404.0
2023-02-08 11:50:00,39.31,39.36,39.26,39.3,56137.0,38.4939,38.5428,38.4449,38.4841,56137.0
2023-02-08 11:55:00,39.3,39.38,39.29,39.36,29068.0,38.4841,38.5624,38.4743,38.5428,29068.0
2023-02-08 12:00:00,39.36,39.36,39.21,39.22,60248.0,38.5428,38.5428,38.396,38.4057,60248.0
2023-02-08 12:05:00,39.22,39.27,39.2,39.27,47303.0,38.4057,38.4547,38.3862,38.4547,47303.0
2023-02-08 12:10:00,39.27,39.32,39.16,39.17,88411.0,38.4547,38.5037,38.347,38.3568,88411.0
2023-02-08 12:15:00,39.17,39.31,39.17,39.3,56528.0,38.3568,38.4939,38.3568,38.4841,56528.0
2023-02-08 12:20:00,39.3,39.35,39.28,39.34,44212.0,38.4841,38.533,38.4645,38.5233,44212.0
2023-02-08 12:25:00,39.34,39.35,39.28,39.31,59034.0,38.5233,38.533,38.4645,38.4939,59034.0
2023-02-08 12:30:00,39.32,39.37,39.28,39.28,59185.0,38.5037,38.5526,38.4645,38.4645,59185.0
2023-02-08 12:35:00,39.28,39.37,39.25,39.33,32321.0,38.4645,38.5526,38.4351,38.5135,32321.0
2023-02-08 12:40:00,39.33,39.33,39.27,39.28,22317.0,38.5135,38.5135,38.4547,38.4645,22317.0
2023-02-08 12:45:00,39.28,39.35,39.28,39.34,31262.0,38.4645,38.533,38.4645,38.5233,31262.0
2023-02-08 12:50:00,39.34,39.39,39.33,39.36,58820.0,38.5233,38.5722,38.5135,38.5428,58820.0
2023-02-08 12:55:00,39.37,39.39,39.34,39.38,35593.0,38.5526,38.5722,38.5233,38.5624,35593.0
2023-02-08 13:00:00,39.38,39.43,39.35,39.41,38438.0,38.5624,38.6114,38.533,38.5918,38438.0
2023-02-08 13:05:00,39.41,39.5,39.38,39.48,36758.0,38.5918,38.6799,38.5624,38.6603,36758.0
2023-02-08 13:10:00,39.48,39.54,39.48,39.52,40618.0,38.6603,38.7191,38.6603,38.6995,40618.0
2023-02-08 13:15:00,39.52,39.55,39.51,39.54,21630.0,38.6995,38.7289,38.6897,38.7191,21630.0
2023-02-08 13:20:00,39.54,39.55,39.51,39.55,25548.0,38.7191,38.7289,38.6897,38.7289,25548.0
2023-02-08 13:25:00,39.55,39.56,39.46,39.5,31022.0,38.7289,38.7387,38.6408,38.6799,31022.0
2023-02-08 13:30:00,39.49,39.5,39.44,39.44,33284.0,38.6701,38.6799,38.6212,38.6212,33284.0
2023-02-08 13:35:00,39.44,39.57,39.43,39.54,36557.0,38.6212,38.7485,38.6114,38.7191,36557.0
2023-02-08 13:40:00,39.53,39.59,39.52,39.55,30018.0,38.7093,38.7681,38.6995,38.7289,30018.0
2023-02-08 13:45:00,39.54,39.56,39.5,39.52,23669.0,38.7191,38.7387,38.6799,38.6995,23669.0
2023-02-08 13:50:00,39.51,39.52,39.48,39.51,22051.0,38.6897,38.6995,38.6603,38.6897,22051.0
2023-02-08 13:55:00,39.51,39.57,39.49,39.55,61657.0,38.6897,38.7485,38.6701,38.7289,61657.0
2023-02-08 14:00:00,39.55,39.56,39.49,39.52,20032.0,38.7289,38.7387,38.6701,38.6995,20032.0
2023-02-08 14:05:00,39.53,39.58,39.5,39.57,22090.0,38.7093,38.7583,38.6799,38.7485,22090.0
2023-02-08 14:10:00,39.57,39.68,39.57,39.68,49917.0,38.7485,38.8562,38.7485,38.8562,49917.0
2023-02-08 14:15:00,39.67,39.74,39.66,39.73,98496.0,38.8464,38.915,38.8366,38.9052,98496.0
2023-02-08 14:20:00,39.73,39.75,39.68,39.71,30714.0,38.9052,38.9247,38.8562,38.8856,30714.0
2023-02-08 14:25:00,39.7,39.7,39.61,39.64,60368.0,38.8758,38.8758,38.7877,38.817,60368.0
2023-02-08 14:30:00,39.63,39.66,39.59,39.6,36798.0,38.8072,38.8366,38.7681,38.7779,36798.0
2023-02-08 14:35:00,39.61,39.66,39.6,39.65,112146.0,38.7877,38.8366,38.7779,38.8268,112146.0
2023-02-08 14:40:00,39.65,39.67,39.56,39.6,35524.0,38.8268,38.8464,38.7387,38.7779,35524.0
2023-02-08 14:45:00,39.59,39.6,39.46,39.47,82330.0,38.7681,38.7779,38.6408,38.6506,82330.0
2023-02-08 14:50:00,39.48,39.52,39.45,39.49,67273.0,38.6603,38.6995,38.631,38.6701,67273.0
2023-02-08 14:55:00,39.48,39.58,39.46,39.58,44326.0,38.6603,38.7583,38.6408,38.7583,44326.0
2023-02-08 15:00:00,39.58,39.58,39.51,39.52,36552.0,38.7583,38.7583,38.6897,38.6995,36552.0
2023-02-08 15:05:00,39.52,39.53,39.45,39.48,36608.0,38.6995,38.7093,38.631,38.6603,36608.0
2023-02-08 15:10:00,39.48,39.5,39.44,39.5,28314.0,38.6603,38.6799,38.6212,38.6799,28314.0
2023-02-08 15:15:00,39.5,39.58,39.49,39.52,48109.0,38.6799,38.7583,38.6701,38.6995,48109.0
2023-02-08 15:20:00,39.53,39.64,39.53,39.64,64781.0,38.7093,38.817,38.7093,38.817,64781.0
2023-02-08 15:25:00,39.64,39.66,39.58,39.6,70730.0,38.817,38.8366,38.7583,38.7779,70730.0
2023-02-08 15:30:00,39.59,39.65,39.57,39.58,70591.0,38.7681,38.8268,38.7485,38.7583,70591.0
2023-02-08 15:35:00,39.58,39.64,39.58,39.63,85345.0,38.7583,38.817,38.7583,38.8072,85345.0
2023-02-08 15:40:00,39.62,39.63,39.59,39.59,94789.0,38.7974,38.8072,38.7681,38.7681,94789.0
2023-02-08 15:45:00,39.59,39.6,39.49,39.49,160798.0,38.7681,38.7779,38.6701,38.6701,160798.0
2023-02-08 15:50:00,39.49,39.59,39.48,39.59,272257.0,38.6701,38.7681,38.6603,38.7681,272257.0
2023-02-08 15:55:00,39.59,39.6,39.45,39.45,566037.0,38.7681,38.7779,38.631,38.631,566037.0
2023-02-09 09:30:00,39.72,39.87,39.69,39.84,272531.0,38.8954,39.0423,38.866,39.0129,272531.0
2023-02-09 09:35:00,39.83,39.91,39.74,39.86,101241.0,39.0031,39.0814,38.915,39.0325,101241.0
2023-02-09 09:40:00,39.88,39.97,39.88,39.9,110075.0,39.052,39.1402,39.052,39.0716,110075.0
2023-02-09 09:45:00,39.92,39.97,39.86,39.91,86787.0,39.0912,39.1402,39.0325,39.0814,86787.0
2023-02-09 09:50:00,39.91,39.92,39.66,39.68,79468.0,39.0814,39.0912,38.8366,38.8562,79468.0
2023-02-09 09:55:00,39.69,39.73,39.59,39.63,66754.0,38.866,38.9052,38.7681,38.8072,66754.0
2023-02-09 10:00:00,39.62,39.72,39.6,39.63,55776.0,38.7974,38.8954,38.7779,38.8072,55776.0
2023-02-09 10:05:00,39.64,39.74,39.61,39.69,50258.0,38.817,38.915,38.7877,38.866,50258.0
2023-02-09 10:10:00,39.69,39.8,39.68,39.79,52482.0,38.866,38.9737,38.8562,38.9639,52482.0
2023-02-09 10:15:00,39.8,39.89,39.8,39.87,58623.0,38.9737,39.0618,38.9737,39.0423,58623.0
2023-02-09 10:20:00,39.87,39.87,39.76,39.8,43007.0,39.0423,39.0423,38.9345,38.9737,43007.0
2023-02-09 10:25:00,39.78,39.78,39.72,39.72,51493.0,38.9541,38.9541,38.8954,38.8954,51493.0
2023-02-09 10:30:00,39.72,39.73,39.65,39.65,28440.0,38.8954,38.9052,38.8268,38.8268,28440.0
2023-02-09 10:35:00,39.65,39.77,39.63,39.74,37464.0,38.8268,38.9443,38.8072,38.915,37464.0
2023-02-09 10:40:00,39.74,39.76,39.71,39.73,30099.0,38.915,38.9345,38.8856,38.9052,30099.0
2023-02-09 10:45:00,39.74,39.78,39.7,39.78,24852.0,38.915,38.9541,38.8758,38.9541,24852.0
2023-02-09 10:50:00,39.78,39.83,39.77,39.8,67169.0,38.9541,39.0031,38.9443,38.9737,67169.0
2023-02-09 10:55:00,39.8,39.85,39.8,39.84,58606.0,38.9737,39.0227,38.9737,39.0129,58606.0
2023-02-09 11:00:00,39.84,39.84,39.69,39.75,72623.0,39.0129,39.0129,38.866,38.9247,72623.0
2023-02-09 11:05:00,39.74,39.77,39.69,39.77,32593.0,38.915,38.9443,38.866,38.9443,32593.0
2023-02-09 11:10:00,39.77,39.78,39.72,39.78,23492.0,38.9443,38.9541,38.8954,38.9541,23492.0
2023-02-09 11:15:00,39.78,39.8,39.73,39.79,49614.0,38.9541,38.9737,38.9052,38.9639,49614.0
2023-02-09 11:20:00,39.8,39.8,39.68,39.71,38915.0,38.9737,38.9737,38.8562,38.8856,38915.0
2023-02-09 11:25:00,39.71,39.75,39.68,39.72,41368.0,38.8856,38.9247,38.8562,38.8954,41368.0
2023-02-09 11:30:00,39.71,39.71,39.65,39.66,28076.0,38.8856,38.8856,38.8268,38.8366,28076.0
2023-02-09 11:35:00,39.66,39.67,39.59,39.63,69820.0,38.8366,38.8464,38.7681,38.8072,69820.0
2023-02-09 11:40:00,39.63,39.63,39.54,39.6,57436.0,38.8072,38.8072,38.7191,38.7779,57436.0
2023-02-09 11:45:00,39.6,39.6,39.47,39.52,65788.0,38.7779,38.7779,38.6506,38.6995,65788.0
2023-02-09 11:50:00,39.52,39.57,39.49,39.55,57643.0,38.6995,38.7485,38.6701,38.7289,57643.0
2023-02-09 11:55:00,39.55,39.56,39.46,39.48,25978.0,38.7289,38.7387,38.6408,38.6603,25978.0
2023-02-09 12:00:00,39.48,39.53,39.47,39.49,29629.0,38.6603,38.7093,38.6506,38.6701,29629.0
2023-02-09 12:05:00,39.48,39.53,39.47,39.53,27361.0,38.6603,38.7093,38.6506,38.7093,27361.0
2023-02-09 12:10:00,39.52,39.53,39.5,39.5,30936.0,38.6995,38.7093,38.6799,38.6799,30936.0
2023-02-09 12:15:00,39.5,39.53,39.45,39.52,50988.0,38.6799,38.7093,38.631,38.6995,50988.0
2023-02-09 12:20:00,39.52,39.56,39.5,39.55,45827.0,38.6995,38.7387,38.6799,38.7289,45827.0
2023-02-09 12:25:00,39.55,39.58,39.53,39.55,24424.0,38.7289,38.7583,38.7093,38.7289,24424.0
2023-02-09 12:30:00,39.54,39.54,39.45,39.48,17867.0,38.7191,38.7191,38.631,38.6603,17867.0
2023-02-09 12:35:00,39.48,39.48,39.36,39.37,63498.0,38.6603,38.6603,38.5428,38.5526,63498.0
2023-02-09 12:40:00,39.36,39.4,39.34,39.39,49743.0,38.5428,38.582,38.5233,38.5722,49743.0
2023-02-09 12:45:00,39.37,39.38,39.3,39.33,31378.0,38.5526,38.5624,38.4841,38.5135,31378.0
2023-02-09 12:50:00,39.32,39.32,39.26,39.27,24541.0,38.5037,38.5037,38.4449,38.4547,24541.0
2023-02-09 12:55:00,39.27,39.35,39.27,39.34,41089.0,38.4547,38.533,38.4547,38.5233,41089.0
2023-02-09 13:00:00,39.33,39.38,39.31,39.35,52439.0,38.5135,38.5624,38.4939,38.533,52439.0
2023-02-09 13:05:00,39.34,39.37,39.3,39.37,25979.0,38.5233,38.5526,38.4841,38.5526,25979.0
2023-02-09 13:10:00,39.37,39.37,39.3,39.32,29648.0,38.5526,38.5526,38.4841,38.5037,29648.0
2023-02-09 13:15:00,39.32,39.35,39.28,39.33,21524.0,38.5037,38.533,38.4645,38.5135,21524.0
2023-02-09 13:20:00,39.33,39.34,39.27,39.3,31593.0,38.5135,38.5233,38.4547,38.4841,31593.0
2023-02-09 13:25:00,39.3,39.37,39.29,39.34,23856.0,38.4841,38.5526,38.4743,38.5233,23856.0
2023-02-09 13:30:00,39.34,39.44,39.31,39.41,26350.0,38.5233,38.6212,38.4939,38.5918,26350.0
2023-02-09 13:35:00,39.41,39.42,39.38,39.41,33634.0,38.5918,38.6016,38.5624,38.5918,33634.0
2023-02-09 13:40:00,39.41,39.44,39.36,39.43,45332.0,38.5918,38.6212,38.5428,38.6114,45332.0
2023-02-09 13:45:00,39.43,39.48,39.37,39.46,23736.0,38.6114,38.6603,38.5526,38.6408,23736.0
2023-02-09 13:50:00,39.47,39.48,39.45,39.47,30776.0,38.6506,38.6603,38.631,38.6506,30776.0
2023-02-09 13:55:00,39.48,39.48,39.39,39.44,37860.0,38.6603,38.6603,38.5722,38.6212,37860.0
2023-02-09 14:00:00,39.43,39.47,39.35,39.36,38011.0,38.6114,38.6506,38.533,38.5428,38011.0
2023-02-09 14:05:00,39.36,39.39,39.34,39.38,23813.0,38.5428,38.5722,38.5233,38.5624,23813.0
2023-02-09 14:10:00,39.38,39.38,39.32,39.35,34197.0,38.5624,38.5624,38.5037,38.533,34197.0
2023-02-09 14:15:00,39.34,39.35,39.27,39.28,29502.0,38.5233,38.533,38.4547,38.4645,29502.0
2023-02-09 14:20:00,39.27,39.3,39.24,39.25,35128.0,38.4547,38.4841,38.4253,38.4351,35128.0
2023-02-09 14:25:00,39.25,39.28,39.23,39.25,26027.0,38.4351,38.4645,38.4155,38.4351,26027.0
2023-02-09 14:30:00,39.24,39.27,39.2,39.22,53414.0,38.4253,38.4547,38.3862,38.4057,53414.0
2023-02-09 14:35:00,39.21,39.21,39.15,39.16,63921.0,38.396,38.396,38.3372,38.347,63921.0
2023-02-09 14:40:00,39.16,39.18,39.11,39.14,51727.0,38.347,38.3666,38.298,38.3274,51727.0
2023-02-09 14:45:00,39.14,39.17,39.09,39.16,49037.0,38.3274,38.3568,38.2784,38.347,49037.0
2023-02-09 14:50:00,39.16,39.16,39.11,39.12,30739.0,38.347,38.347,38.298,38.3078,30739.0
2023-02-09 14:55:00,39.12,39.14,39.09,39.11,44790.0,38.3078,38.3274,38.2784,38.298,44790.0
2023-02-09 15:00:00,39.11,39.11,39.04,39.05,40150.0,38.298,38.298,38.2295,38.2393,40150.0
2023-02-09 15:05:00,39.05,39.13,39.03,39.13,39641.0,38.2393,38.3176,38.2197,38.3176,39641.0
2023-02-09 15:10:00,39.13,39.14,39.03,39.06,68124.0,38.3176,38.3274,38.2197,38.2491,68124.0
2023-02-09 15:15:00,39.05,39.09,39.02,39.08,41052.0,38.2393,38.2784,38.2099,38.2687,41052.0
2023-02-09 15:20:00,39.08,39.09,39.02,39.03,32238.0,38.2687,38.2784,38.2099,38.2197,32238.0
2023-02-09 15:25:00,39.02,39.03,38.97,39.01,61027.0,38.2099,38.2197,38.1609,38.2001,61027.0
2023-02-09 15:30:00,39.0,39.0,38.88,38.89,76320.0,38.1903,38.1903,38.0728,38.0826,76320.0
2023-02-09 15:35:00,38.89,39.01,38.88,39.0,64639.0,38.0826,38.2001,38.0728,38.1903,64639.0
2023-02-09 15:40:00,39.0,39.01,38.97,39.01,50317.0,38.1903,38.2001,38.1609,38.2001,50317.0
2023-02-09 15:45:00,39.01,39.02,38.94,38.96,110068.0,38.2001,38.2099,38.1316,38.1511,110068.0
2023-02-09 15:50:00,38.95,39.07,38.94,39.04,205562.0,38.1414,38.2589,38.1316,38.2295,205562.0
2023-02-09 15:55:00,39.05,39.05,38.95,39.01,355212.0,38.2393,38.2393,38.1414,38.2001,355212.0
2023-02-10 09:30:00,38.5,38.54,38.37,38.45,284775.0,37.7007,37.7399,37.5734,37.6517,284775.0
2023-02-10 09:35:00,38.44,38.47,38.11,38.12,153118.0,37.6419,37.6713,37.3188,37.3286,153118.0
2023-02-10 09:40:00,38.11,38.17,38.05,38.17,124391.0,37.3188,37.3775,37.26,37.3775,124391.0
2023-02-10 09:45:00,38.17,38.28,38.06,38.11,128059.0,37.3775,37.4853,37.2698,37.3188,128059.0
2023-02-10 09:50:00,38.11,38.16,38.04,38.07,195637.0,37.3188,37.3678,37.2502,37.2796,195637.0
2023-02-10 09:55:00,38.06,38.21,38.03,38.15,139101.0,37.2698,37.4167,37.2405,37.358,139101.0
2023-02-10 10:00:00,38.16,38.16,37.88,37.92,189052.0,37.3678,37.3678,37.0936,37.1327,189052.0
2023-02-10 10:05:00,37.91,37.95,37.82,37.91,152080.0,37.1229,37.1621,37.0348,37.1229,152080.0
2023-02-10 10:10:00,37.92,38.2,37.91,38.15,114639.0,37.1327,37.4069,37.1229,37.358,114639.0
2023-02-10 10:15:00,38.15,38.17,38.08,38.09,61880.0,37.358,37.3775,37.2894,37.2992,61880.0
2023-02-10 10:20:00,38.09,38.21,38.09,38.19,63944.0,37.2992,37.4167,37.2992,37.3971,63944.0
2023-02-10 10:25:00,38.19,38.26,38.15,38.23,62795.0,37.3971,37.4657,37.358,37.4363,62795.0
2023-02-10 10:30:00,38.23,38.36,38.2,38.35,65178.0,37.4363,37.5636,37.4069,37.5538,65178.0
2023-02-10 10:35:00,38.35,38.4,38.28,38.3,68445.0,37.5538,37.6028,37.4853,37.5048,68445.0
2023-02-10 10:40:00,38.3,38.31,38.19,38.2,49019.0,37.5048,37.5146,37.3971,37.4069,49019.0
2023-02-10 10:45:00,38.2,38.25,38.18,38.21,44547.0,37.4069,37.4559,37.3873,37.4167,44547.0
2023-02-10 10:50:00,38.22,38.23,38.13,38.18,47378.0,37.4265,37.4363,37.3384,37.3873,47378.0
2023-02-10 10:55:00,38.19,38.2,38.1,38.16,41819.0,37.3971,37.4069,37.309,37.3678,41819.0
2023-02-10 11:00:00,38.15,38.15,38.09,38.14,27525.0,37.358,37.358,37.2992,37.3482,27525.0
2023-02-10 11:05:00,38.13,38.18,38.1,38.18,46028.0,37.3384,37.3873,37.309,37.3873,46028.0
2023-02-10 11:10:00,38.19,38.26,38.12,38.15,48969.0,37.3971,37.4657,37.3286,37.358,48969.0
2023-02-10 11:15:00,38.17,38.24,38.17,38.23,24743.0,37.3775,37.4461,37.3775,37.4363,24743.0
2023-02-10 11:20:00,38.22,38.25,38.21,38.24,34746.0,37.4265,37.4559,37.4167,37.4461,34746.0
2023-02-10 11:25:00,38.23,38.26,38.19,38.26,62997.0,37.4363,37.4657,37.3971,37.4657,62997.0
2023-02-10 11:30:00,38.26,38.35,38.24,38.34,40815.0,37.4657,37.5538,37.4461,37.544,40815.0
2023-02-10 11:35:00,38.35,38.38,38.28,38.28,46521.0,37.5538,37.5832,37.4853,37.4853,46521.0
2023-02-10 11:40:00,38.28,38.32,38.26,38.3,34253.0,37.4853,37.5244,37.4657,37.5048,34253.0
2023-02-10 11:45:00,38.3,38.32,38.23,38.26,40976.0,37.5048,37.5244,37.4363,37.4657,40976.0
2023-02-10 11:50:00,38.26,38.26,38.17,38.22,43528.0,37.4657,37.4657,37.3775,37.4265,43528.0
2023-02-10 11:55:00,38.22,38.25,38.21,38.23,50392.0,37.4265,37.4559,37.4167,37.4363,50392.0
2023-02-10 12:00:00,38.23,38.24,38.15,38.16,33092.0,37.4363,37.4461,37.358,37.3678,33092.0
2023-02-10 12:05:00,38.16,38.21,38.09,38.09,42293.0,37.3678,37.4167,37.2992,37.2992,42293.0
2023-02-10 12:10:00,38.09,38.1,37.98,38.03,60785.0,37.2992,37.309,37.1915,37.2405,60785.0
2023-02-10 12:15:00,38.02,38.07,38.01,38.05,59760.0,37.2307,37.2796,37.2209,37.26,59760.0
2023-02-10 12:20:00,38.05,38.16,38.04,38.14,61353.0,37.26,37.3678,37.2502,37.3482,61353.0
2023-02-10 12:25:00,38.14,38.15,38.09,38.14,40963.0,37.3482,37.358,37.2992,37.3482,40963.0
2023-02-10 12:30:00,38.15,38.23,38.13,38.18,57209.0,37.358,37.4363,37.3384,37.3873,57209.0
2023-02-10 12:35:00,38.17,38.2,38.16,38.18,25982.0,37.3775,37.4069,37.3678,37.3873,25982.0
2023-02-10 12:40:00,38.17,38.23,38.15,38.17,29083.0,37.3775,37.4363,37.358,37.3775,29083.0
2023-02-10 12:45:00,38.17,38.24,38.16,38.19,26364.0,37.3775,37.4461,37.3678,37.3971,26364.0
2023-02-10 12:50:00,38.19,38.21,38.17,38.21,16088.0,37.3971,37.4167,37.3775,37.4167,16088.0
2023-02-10 12:55:00,38.2,38.27,38.19,38.27,44468.0,37.4069,37.4755,37.3971,37.4755,44468.0
2023-02-10 13:00:00,38.26,38.29,38.23,38.23,28358.0,37.4657,37.4951,37.4363,37.4363,28358.0
2023-02-10 13:05:00,38.23,38.26,38.21,38.23,25091.0,37.4363,37.4657,37.4167,37.4363,25091.0
2023-02-10 13:10:00,38.22,38.27,38.21,38.24,18721.0,37.4265,37.4755,37.4167,37.4461,18721.0
2023-02-10 13:15:00,38.24,38.29,38.23,38.29,35325.0,37.4461,37.4951,37.4363,37.4951,35325.0
2023-02-10 13:20:00,38.29,38.34,38.28,38.3,51489.0,37.4951,37.544,37.4853,37.5048,51489.0
2023-02-10 13:25:00,38.3,38.33,38.29,38.32,29021.0,37.5048,37.5342,37.4951,37.5244,29021.0
2023-02-10 13:30:00,38.32,38.32,38.26,38.3,44212.0,37.5244,37.5244,37.4657,37.5048,44212.0
2023-02-10 13:35:00,38.3,38.34,38.29,38.33,34433.0,37.5048,37.544,37.4951,37.5342,34433.0
2023-02-10 13:40:00,38.33,38.33,38.28,38.3,31294.0,37.5342,37.5342,37.4853,37.5048,31294.0
2023-02-10 13:45:00,38.3,38.31,38.27,38.3,18935.0,37.5048,37.5146,37.4755,37.5048,18935.0
2023-02-10 13:50:00,38.3,38.31,38.27,38.3,35479.0,37.5048,37.5146,37.4755,37.5048,35479.0
2023-02-10 13:55:00,38.3,38.31,38.25,38.27,26891.0,37.5048,37.5146,37.4559,37.4755,26891.0
2023-02-10 14:00:00,38.26,38.27,38.2,38.22,28625.0,37.4657,37.4755,37.4069,37.4265,28625.0
2023-02-10 14:05:00,38.23,38.24,38.19,38.2,60545.0,37.4363,37.4461,37.3971,37.4069,60545.0
2023-02-10 14:10:00,38.19,38.2,38.14,38.14,51866.0,37.3971,37.4069,37.3482,37.3482,51866.0
2023-02-10 14:15:00,38.15,38.19,38.14,38.18,37672.0,37.358,37.3971,37.3482,37.3873,37672.0
2023-02-10 14:20:00,38.17,38.2,38.14,38.15,41812.0,37.3775,37.4069,37.3482,37.358,41812.0
2023-02-10 14:25:00,38.15,38.17,38.13,38.15,46531.0,37.358,37.3775,37.3384,37.358,46531.0
2023-02-10 14:30:00,38.14,38.19,38.1,38.19,32697.0,37.3482,37.3971,37.309,37.3971,32697.0
2023-02-10 14:35:00,38.19,38.21,38.18,38.21,26863.0,37.3971,37.4167,37.3873,37.4167,26863.0
2023-02-10 14:40:00,38.2,38.23,38.19,38.2,44800.0,37.4069,37.4363,37.3971,37.4069,44800.0
2023-02-10 14:45:00,38.21,38.22,38.11,38.14,65441.0,37.4167,37.4265,37.3188,37.3482,65441.0
2023-02-10 14:50:00,38.14,38.15,38.09,38.14,46413.0,37.3482,37.358,37.2992,37.3482,46413.0
2023-02-10 14:55:00,38.13,38.16,38.11,38.16,36993.0,37.3384,37.3678,37.3188,37.3678,36993.0
2023-02-10 15:00:00,38.16,38.22,38.13,38.13,38985.0,37.3678,37.4265,37.3384,37.3384,38985.0
2023-02-10 15:05:00,38.14,38.19,38.13,38.16,31701.0,37.3482,37.3971,37.3384,37.3678,31701.0
2023-02-10 15:10:00,38.16,38.19,38.15,38.15,33277.0,37.3678,37.3971,37.358,37.358,33277.0
2023-02-10 15:15:00,38.16,38.16,38.06,38.09,115989.0,37.3678,37.3678,37.2698,37.2992,115989.0
2023-02-10 15:20:00,38.09,38.1,38.06,38.08,56246.0,37.2992,37.309,37.2698,37.2894,56246.0
2023-02-10 15:25:00,38.08,38.11,38.07,38.11,48610.0,37.2894,37.3188,37.2796,37.3188,48610.0
2023-02-10 15:30:00,38.11,38.13,38.08,38.09,72395.0,37.3188,37.3384,37.2894,37.2992,72395.0
2023-02-10 15:35:00,38.09,38.13,38.05,38.13,75309.0,37.2992,37.3384,37.26,37.3384,75309.0
2023-02-10 15:40:00,38.12,38.13,38.09,38.11,71446.0,37.3286,37.3384,37.2992,37.3188,71446.0
2023-02-10 15:45:00,38.12,38.14,38.1,38.13,80331.0,37.3286,37.3482,37.309,37.3384,80331.0
2023-02-10 15:50:00,38.12,38.17,38.08,38.14,206672.0,37.3286,37.3775,37.2894,37.3482,206672.0
2023-02-10 15:55:00,38.13,38.17,38.08,38.16,539703.0,37.3384,37.3775,37.2894,37.3678,539703.0
2023-02-13 09:30:00,38.15,38.21,38.05,38.13,149325.0,37.358,37.4167,37.26,37.3384,149325.0
2023-02-13 09:35:00,38.12,38.17,37.98,38.17,71515.0,37.3286,37.3775,37.1915,37.3775,71515.0
2023-02-13 09:40:00,38.17,38.23,38.12,38.19,79086.0,37.3775,37.4363,37.3286,37.3971,79086.0
2023-02-13 09:45:00,38.19,38.33,38.19,38.33,67048.0,37.3971,37.5342,37.3971,37.5342,67048.0
2023-02-13 09:50:00,38.33,38.35,38.24,38.26,48372.0,37.5342,37.5538,37.4461,37.4657,48372.0
2023-02-13 09:55:00,38.27,38.38,38.27,38.37,46326.0,37.4755,37.5832,37.4755,37.5734,46326.0
2023-02-13 10:00:00,38.38,38.4,38.3,38.35,50766.0,37.5832,37.6028,37.5048,37.5538,50766.0
2023-02-13 10:05:00,38.36,38.38,38.28,38.31,41254.0,37.5636,37.5832,37.4853,37.5146,41254.0
2023-02-13 10:10:00,38.32,38.33,38.26,38.33,27041.0,37.5244,37.5342,37.4657,37.5342,27041.0
2023-02-13 10:15:00,38.33,38.35,38.29,38.3,24508.0,37.5342,37.5538,37.4951,37.5048,24508.0
2023-02-13 10:20:00,38.3,38.34,38.28,38.33,28789.0,37.5048,37.544,37.4853,37.5342,28789.0
2023-02-13 10:25:00,38.34,38.39,38.33,38.38,35329.0,37.544,37.593,37.5342,37.5832,35329.0
2023-02-13 10:30:00,38.38,38.39,38.28,38.31,44685.0,37.5832,37.593,37.4853,37.5146,44685.0
2023-02-13 10:35:00,38.31,38.32,38.24,38.24,33392.0,37.5146,37.5244,37.4461,37.4461,33392.0
2023-02-13 10:40:00,38.25,38.3,38.22,38.27,51591.0,37.4559,37.5048,37.4265,37.4755,51591.0
2023-02-13 10:45:00,38.28,38.37,38.27,38.36,32084.0,37.4853,37.5734,37.4755,37.5636,32084.0
2023-02-13 10:50:00,38.36,38.41,38.35,38.37,59085.0,37.5636,37.6126,37.5538,37.5734,59085.0
2023-02-13 10:55:00,38.37,38.45,38.36,38.4,47518.0,37.5734,37.6517,37.5636,37.6028,47518.0
2023-02-13 11:00:00,38.41,38.42,38.39,38.4,28754.0,37.6126,37.6224,37.593,37.6028,28754.0
2023-02-13 11:05:00,38.39,38.43,38.35,38.36,41224.0,37.593,37.6321,37.5538,37.5636,41224.0
2023-02-13 11:10:00,38.35,38.38,38.32,38.37,45876.0,37.5538,37.5832,37.5244,37.5734,45876.0
2023-02-13 11:15:00,38.38,38.38,38.27,38.3,43114.0,37.5832,37.5832,37.4755,37.5048,43114.0
2023-02-13 11:20:00,38.3,38.32,38.24,38.26,29786.0,37.5048,37.5244,37.4461,37.4657,29786.0
2023-02-13 11:25:00,38.26,38.3,38.25,38.29,35952.0,37.4657,37.5048,37.4559,37.4951,35952.0
2023-02-13 11:30:00,38.3,38.31,38.25,38.3,38982.0,37.5048,37.5146,37.4559,37.5048,38982.0
2023-02-13 11:35:00,38.31,38.33,38.27,38.29,44801.0,37.5146,37.5342,37.4755,37.4951,44801.0
2023-02-13 11:40:00,38.3,38.35,38.3,38.35,22511.0,37.5048,37.5538,37.5048,37.5538,22511.0
2023-02-13 11:45:00,38.35,38.37,38.33,38.34,71931.0,37.5538,37.5734,37.5342,37.544,71931.0
2023-02-13 11:50:00,38.33,38.35,38.29,38.34,40071.0,37.5342,37.5538,37.4951,37.544,40071.0
2023-02-13 11:55:00,38.34,38.38,38.33,38.38,53196.0,37.544,37.5832,37.5342,37.5832,53196.0
2023-02-13 12:00:00,38.37,38.45,38.36,38.44,41327.0,37.5734,37.6517,37.5636,37.6419,41327.0
2023-02-13 12:05:00,38.44,38.47,38.4,38.45,47626.0,37.6419,37.6713,37.6028,37.6517,47626.0
2023-02-13 12:10:00,38.45,38.47,38.43,38.44,24503.0,37.6517,37.6713,37.6321,37.6419,24503.0
2023-02-13 12:15:00,38.44,38.48,38.44,38.48,32208.0,37.6419,37.6811,37.6419,37.6811,32208.0
2023-02-13 12:20:00,38.48,38.53,38.46,38.51,54207.0,37.6811,37.7301,37.6615,37.7105,54207.0
2023-02-13 12:25:00,38.5,38.5,38.42,38.44,47488.0,37.7007,37.7007,37.6224,37.6419,47488.0
2023-02-13 12:30:00,38.44,38.44,38.38,38.4,24627.0,37.6419,37.6419,37.5832,37.6028,24627.0
2023-02-13 12:35:00,38.4,38.4,38.36,38.39,28234.0,37.6028,37.6028,37.5636,37.593,28234.0
2023-02-13 12:40:00,38.39,38.41,38.36,38.36,19237.0,37.593,37.6126,37.5636,37.5636,19237.0
2023-02-13 12:45:00,38.37,38.44,38.37,38.4,27713.0,37.5734,37.6419,37.5734,37.6028,27713.0
2023-02-13 12:50:00,38.41,38.42,38.38,38.41,19684.0,37.6126,37.6224,37.5832,37.6126,19684.0
2023-02-13 12:55:00,38.41,38.41,38.32,38.34,52128.0,37.6126,37.6126,37.5244,37.544,52128.0
2023-02-13 13:00:00,38.34,38.42,38.33,38.38,45373.0,37.544,37.6224,37.5342,37.5832,45373.0
2023-02-13 13:05:00,38.38,38.41,38.38,38.41,29173.0,37.5832,37.6126,37.5832,37.6126,29173.0
2023-02-13 13:10:00,38.41,38.43,38.4,38.41,17358.0,37.6126,37.6321,37.6028,37.6126,17358.0
2023-02-13 13:15:00,38.41,38.47,38.41,38.43,82226.0,37.6126,37.6713,37.6126,37.6321,82226.0
2023-02-13 13:20:00,38.43,38.45,38.42,38.45,22445.0,37.6321,37.6517,37.6224,37.6517,22445.0
2023-02-13 13:25:00,38.45,38.5,38.44,38.48,47296.0,37.6517,37.7007,37.6419,37.6811,47296.0
2023-02-13 13:30:00,38.48,38.53,38.48,38.52,39834.0,37.6811,37.7301,37.6811,37.7203,39834.0
2023-02-13 13:35:00,38.52,38.53,38.49,38.52,24274.0,37.7203,37.7301,37.6909,37.7203,24274.0
2023-02-13 13:40:00,38.52,38.53,38.48,38.51,149016.0,37.7203,37.7301,37.6811,37.7105,149016.0
2023-02-13 13:45:00,38.51,38.54,38.5,38.52,20271.0,37.7105,37.7399,37.7007,37.7203,20271.0
2023-02-13 13:50:00,38.52,38.53,38.51,38.53,24111.0,37.7203,37.7301,37.7105,37.7301,24111.0
2023-02-13 13:55:00,38.52,38.55,38.5,38.51,26699.0,37.7203,37.7497,37.7007,37.7105,26699.0
2023-02-13 14:00:00,38.51,38.53,38.48,38.51,44176.0,37.7105,37.7301,37.6811,37.7105,44176.0
2023-02-13 14:05:00,38.51,38.51,38.47,38.48,20280.0,37.7105,37.7105,37.6713,37.6811,20280.0
2023-02-13 14:10:00,38.48,38.53,38.48,38.53,49164.0,37.6811,37.7301,37.6811,37.7301,49164.0
2023-02-13 14:15:00,38.52,38.56,38.52,38.55,25410.0,37.7203,37.7594,37.7203,37.7497,25410.0
2023-02-13 14:20:00,38.55,38.56,38.55,38.55,16515.0,37.7497,37.7594,37.7497,37.7497,16515.0
2023-02-13 14:25:00,38.55,38.6,38.55,38.59,64559.0,37.7497,37.7986,37.7497,37.7888,64559.0
2023-02-13 14:30:00,38.59,38.61,38.56,38.57,87915.0,37.7888,37.8084,37.7594,37.7692,87915.0
2023-02-13 14:35:00,38.57,38.61,38.56,38.6,51031.0,37.7692,37.8084,37.7594,37.7986,51031.0
2023-02-13 14:40:00,38.61,38.63,38.58,38.63,52728.0,37.8084,37.828,37.779,37.828,52728.0
2023-02-13 14:45:00,38.63,38.63,38.55,38.55,86317.0,37.828,37.828,37.7497,37.7497,86317.0
2023-02-13 14:50:00,38.55,38.6,38.54,38.59,32845.0,37.7497,37.7986,37.7399,37.7888,32845.0
2023-02-13 14:55:00,38.59,38.66,38.59,38.66,66377.0,37.7888,37.8574,37.7888,37.8574,66377.0
2023-02-13 15:00:00,38.66,38.66,38.6,38.64,65642.0,37.8574,37.8574,37.7986,37.8378,65642.0
2023-02-13 15:05:00,38.64,38.67,38.61,38.65,79098.0,37.8378,37.8672,37.8084,37.8476,79098.0
2023-02-13 15:10:00,38.66,38.71,38.65,38.7,97616.0,37.8574,37.9063,37.8476,37.8965,97616.0
2023-02-13 15:15:00,38.7,38.7,38.66,38.69,57062.0,37.8965,37.8965,37.8574,37.8868,57062.0
2023-02-13 15:20:00,38.69,38.72,38.68,38.7,79194.0,37.8868,37.9161,37.877,37.8965,79194.0
2023-02-13 15:25:00,38.7,38.71,38.61,38.61,102761.0,37.8965,37.9063,37.8084,37.8084,102761.0
2023-02-13 15:30:00,38.62,38.72,38.61,38.7,91947.0,37.8182,37.9161,37.8084,37.8965,91947.0
2023-02-13 15:35:00,38.71,38.72,38.69,38.7,79530.0,37.9063,37.9161,37.8868,37.8965,79530.0
2023-02-13 15:40:00,38.71,38.72,38.69,38.71,154832.0,37.9063,37.9161,37.8868,37.9063,154832.0
2023-02-13 15:45:00,38.71,38.71,38.67,38.71,118828.0,37.9063,37.9063,37.8672,37.9063,118828.0
2023-02-13 15:50:00,38.71,38.74,38.66,38.69,405059.0,37.9063,37.9357,37.8574,37.8868,405059.0
2023-02-13 15:55:00,38.69,38.73,38.6,38.6,778529.0,37.8868,37.9259,37.7986,37.7986,778529.0
2023-02-14 09:30:00,38.53,38.59,38.25,38.39,133581.0,37.7301,37.7888,37.4559,37.593,133581.0
2023-02-14 09:35:00,38.37,38.43,38.32,38.38,76349.0,37.5734,37.6321,37.5244,37.5832,76349.0
2023-02-14 09:40:00,38.37,38.49,38.34,38.48,190245.0,37.5734,37.6909,37.544,37.6811,190245.0
2023-02-14 09:45:00,38.49,38.66,38.48,38.61,168950.0,37.6909,37.8574,37.6811,37.8084,168950.0
2023-02-14 09:50:00,38.61,38.68,38.56,38.66,91399.0,37.8084,37.877,37.7594,37.8574,91399.0
2023-02-14 09:55:00,38.66,38.85,38.65,38.83,123336.0,37.8574,38.0434,37.8476,38.0238,123336.0
2023-02-14 10:00:00,38.84,38.88,38.75,38.76,79809.0,38.0336,38.0728,37.9455,37.9553,79809.0
2023-02-14 10:05:00,38.76,38.78,38.7,38.77,56329.0,37.9553,37.9749,37.8965,37.9651,56329.0
2023-02-14 10:10:00,38.77,39.09,38.74,39.05,163881.0,37.9651,38.2784,37.9357,38.2393,163881.0
2023-02-14 10:15:00,39.05,39.19,39.05,39.11,133295.0,38.2393,38.3764,38.2393,38.298,133295.0
2023-02-14 10:20:00,39.11,39.11,39.05,39.06,66143.0,38.298,38.298,38.2393,38.2491,66143.0
2023-02-14 10:25:00,39.05,39.08,38.96,38.96,54433.0,38.2393,38.2687,38.1511,38.1511,54433.0
2023-02-14 10:30:00,38.95,39.0,38.83,38.88,64430.0,38.1414,38.1903,38.0238,38.0728,64430.0
2023-02-14 10:35:00,38.87,38.87,38.65,38.65,91210.0,38.063,38.063,37.8476,37.8476,91210.0
2023-02-14 10:40:00,38.65,38.7,38.6,38.64,49477.0,37.8476,37.8965,37.7986,37.8378,49477.0
2023-02-14 10:45:00,38.63,38.7,38.49,38.66,101142.0,37.828,37.8965,37.6909,37.8574,101142.0
2023-02-14 10:50:00,38.66,38.7,38.59,38.64,55826.0,37.8574,37.8965,37.7888,37.8378,55826.0
2023-02-14 10:55:00,38.65,38.67,38.58,38.64,49370.0,37.8476,37.8672,37.779,37.8378,49370.0
2023-02-14 11:00:00,38.64,38.83,38.64,38.78,64717.0,37.8378,38.0238,37.8378,37.9749,64717.0
2023-02-14 11:05:00,38.77,38.83,38.74,38.75,41457.0,37.9651,38.0238,37.9357,37.9455,41457.0
2023-02-14 11:10:00,38.75,38.81,38.74,38.75,36034.0,37.9455,38.0043,37.9357,37.9455,36034.0
2023-02-14 11:15:00,38.74,38.83,38.71,38.8,156454.0,37.9357,38.0238,37.9063,37.9945,156454.0
2023-02-14 11:20:00,38.8,38.85,38.78,38.84,30414.0,37.9945,38.0434,37.9749,38.0336,30414.0
2023-02-14 11:25:00,38.85,38.86,38.63,38.65,50558.0,38.0434,38.0532,37.828,37.8476,50558.0
2023-02-14 11:30:00,38.64,38.64,38.49,38.56,47702.0,37.8378,37.8378,37.6909,37.7594,47702.0
2023-02-14 11:35:00,38.56,38.62,38.55,38.56,15689.0,37.7594,37.8182,37.7497,37.7594,15689.0
2023-02-14 11:40:00,38.55,38.58,38.5,38.52,44354.0,37.7497,37.779,37.7007,37.7203,44354.0
2023-02-14 11:45:00,38.53,38.64,38.51,38.61,37874.0,37.7301,37.8378,37.7105,37.8084,37874.0
2023-02-14 11:50:00,38.61,38.63,38.55,38.6,19671.0,37.8084,37.828,37.7497,37.7986,19671.0
2023-02-14 11:55:00,38.6,38.7,38.57,38.69,40649.0,37.7986,37.8965,37.7692,37.8868,40649.0
2023-02-14 12:00:00,38.69,38.75,38.67,38.69,40550.0,37.8868,37.9455,37.8672,37.8868,40550.0
2023-02-14 12:05:00,38.69,38.69,38.64,38.69,32182.0,37.8868,37.8868,37.8378,37.8868,32182.0
2023-02-14 12:10:00,38.69,38.78,38.68,38.74,31657.0,37.8868,37.9749,37.877,37.9357,31657.0
2023-02-14 12:15:00,38.75,38.79,38.74,38.78,32957.0,37.9455,37.9847,37.9357,37.9749,32957.0
2023-02-14 12:20:00,38.79,38.86,38.79,38.83,45998.0,37.9847,38.0532,37.9847,38.0238,45998.0
2023-02-14 12:25:00,38.83,38.88,38.82,38.83,33750.0,38.0238,38.0728,38.0141,38.0238,33750.0
2023-02-14 12:30:00,38.82,38.87,38.81,38.87,20446.0,38.0141,38.063,38.0043,38.063,20446.0
2023-02-14 12:35:00,38.87,38.87,38.81,38.84,22094.0,38.063,38.063,38.0043,38.0336,22094.0
2023-02-14 12:40:00,38.84,38.91,38.83,38.86,21002.0,38.0336,38.1022,38.0238,38.0532,21002.0
2023-02-14 12:45:00,38.84,38.85,38.81,38.82,31849.0,38.0336,38.0434,38.0043,38.0141,31849.0
2023-02-14 12:50:00,38.82,38.85,38.77,38.81,40030.0,38.0141,38.0434,37.9651,38.0043,40030.0
2023-02-14 12:55:00,38.81,38.89,38.8,38.86,29736.0,38.0043,38.0826,37.9945,38.0532,29736.0
2023-02-14 13:00:00,38.85,39.03,38.84,38.99,96044.0,38.0434,38.2197,38.0336,38.1805,96044.0
2023-02-14 13:05:00,38.99,39.05,38.98,38.99,32918.0,38.1805,38.2393,38.1707,38.1805,32918.0
2023-02-14 13:10:00,39.0,39.0,38.94,39.0,35381.0,38.1903,38.1903,38.1316,38.1903,35381.0
2023-02-14 13:15:00,39.0,39.12,38.99,39.12,82410.0,38.1903,38.3078,38.1805,38.3078,82410.0
2023-02-14 13:20:00,39.12,39.13,39.01,39.05,57432.0,38.3078,38.3176,38.2001,38.2393,57432.0
2023-02-14 13:25:00,39.05,39.08,39.04,39.07,51931.0,38.2393,38.2687,38.2295,38.2589,51931.0
2023-02-14 13:30:00,39.07,39.12,39.06,39.12,44339.0,38.2589,38.3078,38.2491,38.3078,44339.0
2023-02-14 13:35:00,39.12,39.14,39.07,39.11,53233.0,38.3078,38.3274,38.2589,38.298,53233.0
2023-02-14 13:40:00,39.11,39.12,39.06,39.06,78415.0,38.298,38.3078,38.2491,38.2491,78415.0
2023-02-14 13:45:00,39.07,39.11,39.07,39.1,53198.0,38.2589,38.298,38.2589,38.2882,53198.0
2023-02-14 13:50:00,39.11,39.17,39.1,39.15,51264.0,38.298,38.3568,38.2882,38.3372,51264.0
2023-02-14 13:55:00,39.15,39.17,39.1,39.12,45790.0,38.3372,38.3568,38.2882,38.3078,45790.0
2023-02-14 14:00:00,39.12,39.13,39.06,39.09,56907.0,38.3078,38.3176,38.2491,38.2784,56907.0
2023-02-14 14:05:00,39.09,39.1,38.95,39.0,57160.0,38.2784,38.2882,38.1414,38.1903,57160.0
2023-02-14 14:10:00,39.01,39.07,39.01,39.05,41777.0,38.2001,38.2589,38.2001,38.2393,41777.0
2023-02-14 14:15:00,39.05,39.15,39.04,39.13,33973.0,38.2393,38.3372,38.2295,38.3176,33973.0
2023-02-14 14:20:00,39.13,39.17,39.12,39.13,23690.0,38.3176,38.3568,38.3078,38.3176,23690.0
2023-02-14 14:25:00,39.14,39.14,39.07,39.12,37110.0,38.3274,38.3274,38.2589,38.3078,37110.0
2023-02-14 14:30:00,39.13,39.19,39.12,39.19,58710.0,38.3176,38.3764,38.3078,38.3764,58710.0
2023-02-14 14:35:00,39.19,39.24,39.19,39.22,47657.0,38.3764,38.4253,38.3764,38.4057,47657.0
2023-02-14 14:40:00,39.21,39.24,39.2,39.21,40532.0,38.396,38.4253,38.3862,38.396,40532.0
2023-02-14 14:45:00,39.22,39.24,39.19,39.21,34315.0,38.4057,38.4253,38.3764,38.396,34315.0
2023-02-14 14:50:00,39.21,39.24,39.18,39.22,31692.0,38.396,38.4253,38.3666,38.4057,31692.0
2023-02-14 14:55:00,39.21,39.25,39.2,39.22,34597.0,38.396,38.4351,38.3862,38.4057,34597.0
2023-02-14 15:00:00,39.22,39.25,39.19,39.23,57508.0,38.4057,38.4351,38.3764,38.4155,57508.0
2023-02-14 15:05:00,39.23,39.23,39.14,39.16,47587.0,38.4155,38.4155,38.3274,38.347,47587.0
2023-02-14 15:10:00,39.15,39.17,39.11,39.13,53044.0,38.3372,38.3568,38.298,38.3176,53044.0
2023-02-14 15:15:00,39.13,39.15,39.1,39.13,44072.0,38.3176,38.3372,38.2882,38.3176,44072.0
2023-02-14 15:20:00,39.13,39.15,39.1,39.11,42579.0,38.3176,38.3372,38.2882,38.298,42579.0
2023-02-14 15:25:00,39.11,39.13,39.09,39.1,43055.0,38.298,38.3176,38.2784,38.2882,43055.0
2023-02-14 15:30:00,39.11,39.13,39.07,39.12,88662.0,38.298,38.3176,38.2589,38.3078,88662.0
2023-02-14 15:35:00,39.13,39.14,39.09,39.12,54405.0,38.3176,38.3274,38.2784,38.3078,54405.0
2023-02-14 15:40:00,39.12,39.12,39.08,39.12,64836.0,38.3078,38.3078,38.2687,38.3078,64836.0
2023-02-14 15:45:00,39.11,39.13,39.08,39.13,78333.0,38.298,38.3176,38.2687,38.3176,78333.0
2023-02-14 15:50:00,39.12,39.18,39.07,39.16,172295.0,38.3078,38.3666,38.2589,38.347,172295.0
2023-02-14 15:55:00,39.17,39.18,39.09,39.11,265200.0,38.3568,38.3666,38.2784,38.298,265200.0
2023-02-15 09:30:00,38.67,38.84,38.61,38.78,167655.0,37.8672,38.0336,37.8084,37.9749,167655.0
2023-02-15 09:35:00,38.78,38.91,38.76,38.82,101646.0,37.9749,38.1022,37.9553,38.0141,101646.0
2023-02-15 09:40:00,38.81,38.93,38.76,38.86,76684.0,38.0043,38.1218,37.9553,38.0532,76684.0
2023-02-15 09:45:00,38.86,38.96,38.84,38.87,57045.0,38.0532,38.1511,38.0336,38.063,57045.0
2023-02-15 09:50:00,38.87,38.9,38.67,38.72,43711.0,38.063,38.0924,37.8672,37.9161,43711.0
2023-02-15 09:55:00,38.71,38.78,38.68,38.73,39187.0,37.9063,37.9749,37.877,37.9259,39187.0
2023-02-15 10:00:00,38.75,38.84,38.75,38.8,46879.0,37.9455,38.0336,37.9455,37.9945,46879.0
2023-02-15 10:05:00,38.79,38.79,38.72,38.78,37328.0,37.9847,37.9847,37.9161,37.9749,37328.0
2023-02-15 10:10:00,38.79,38.86,38.75,38.82,46572.0,37.9847,38.0532,37.9455,38.0141,46572.0
2023-02-15 10:15:00,38.81,38.96,38.81,38.92,35875.0,38.0043,38.1511,38.0043,38.112,35875.0
2023-02-15 10:20:00,38.91,38.95,38.89,38.9,29874.0,38.1022,38.1414,38.0826,38.0924,29874.0
2023-02-15 10:25:00,38.9,38.95,38.89,38.92,22794.0,38.0924,38.1414,38.0826,38.112,22794.0
2023-02-15 10:30:00,38.92,38.97,38.89,38.94,41969.0,38.112,38.1609,38.0826,38.1316,41969.0
2023-02-15 10:35:00,38.94,39.01,38.9,39.01,88667.0,38.1316,38.2001,38.0924,38.2001,88667.0
2023-02-15 10:40:00,39.01,39.05,38.96,38.97,53770.0,38.2001,38.2393,38.1511,38.1609,53770.0
2023-02-15 10:45:00,38.96,38.98,38.91,38.92,28736.0,38.1511,38.1707,38.1022,38.112,28736.0
2023-02-15 10:50:00,38.9,38.95,38.88,38.89,41358.0,38.0924,38.1414,38.0728,38.0826,41358.0
2023-02-15 10:55:00,38.89,38.95,38.89,38.9,35677.0,38.0826,38.1414,38.0826,38.0924,35677.0
2023-02-15 11:00:00,38.89,38.94,38.87,38.93,16992.0,38.0826,38.1316,38.063,38.1218,16992.0
2023-02-15 11:05:00,38.93,39.01,38.92,39.0,56663.0,38.1218,38.2001,38.112,38.1903,56663.0
2023-02-15 11:10:00,39.01,39.05,39.0,39.02,24523.0,38.2001,38.2393,38.1903,38.2099,24523.0
2023-02-15 11:15:00,39.03,39.06,38.99,39.0,27869.0,38.2197,38.2491,38.1805,38.1903,27869.0
2023-02-15 11:20:00,39.0,39.03,38.98,39.01,25796.0,38.1903,38.2197,38.1707,38.2001,25796.0
2023-02-15 11:25:00,39.0,39.08,39.0,39.08,34665.0,38.1903,38.2687,38.1903,38.2687,34665.0
2023-02-15 11:30:00,39.08,39.08,39.01,39.04,55012.0,38.2687,38.2687,38.2001,38.2295,55012.0
2023-02-15 11:35:00,39.04,39.04,39.0,39.02,24387.0,38.2295,38.2295,38.1903,38.2099,24387.0
2023-02-15 11:40:00,39.03,39.13,39.02,39.1,27431.0,38.2197,38.3176,38.2099,38.2882,27431.0
2023-02-15 11:45:00,39.11,39.16,39.1,39.13,26973.0,38.298,38.347,38.2882,38.3176,26973.0
2023-02-15 11:50:00,39.13,39.17,39.12,39.15,22510.0,38.3176,38.3568,38.3078,38.3372,22510.0
2023-02-15 11:55:00,39.16,39.18,39.1,39.12,38055.0,38.347,38.3666,38.2882,38.3078,38055.0
2023-02-15 12:00:00,39.12,39.13,39.05,39.07,13000.0,38.3078,38.3176,38.2393,38.2589,13000.0
2023-02-15 12:05:00,39.07,39.09,38.97,38.98,45983.0,38.2589,38.2784,38.1609,38.1707,45983.0
2023-02-15 12:10:00,38.98,39.01,38.92,38.93,15318.0,38.1707,38.2001,38.112,38.1218,15318.0
2023-02-15 12:15:00,38.93,38.99,38.91,38.98,24934.0,38.1218,38.1805,38.1022,38.1707,24934.0
2023-02-15 12:20:00,38.98,38.99,38.92,38.93,25187.0,38.1707,38.1805,38.112,38.1218,25187.0
2023-02-15 12:25:00,38.93,38.94,38.89,38.89,21202.0,38.1218,38.1316,38.0826,38.0826,21202.0
2023-02-15 12:30:00,38.89,38.95,38.89,38.94,9045.0,38.0826,38.1414,38.0826,38.1316,9045.0
2023-02-15 12:35:00,38.94,38.97,38.91,38.94,18328.0,38.1316,38.1609,38.1022,38.1316,18328.0
2023-02-15 12:40:00,38.94,39.01,38.93,39.01,21860.0,38.1316,38.2001,38.1218,38.2001,21860.0
2023-02-15 12:45:00,39.01,39.02,38.99,39.02,13601.0,38.2001,38.2099,38.1805,38.2099,13601.0
2023-02-15 12:50:00,39.01,39.03,38.99,39.02,25943.0,38.2001,38.2197,38.1805,38.2099,25943.0
2023-02-15 12:55:00,39.0,39.02,38.98,39.01,10122.0,38.1903,38.2099,38.1707,38.2001,10122.0
2023-02-15 13:00:00,39.01,39.04,39.01,39.02,16693.0,38.2001,38.2295,38.2001,38.2099,16693.0
2023-02-15 13:05:00,39.02,39.03,38.98,39.02,15558.0,38.2099,38.2197,38.1707,38.2099,15558.0
2023-02-15 13:10:00,39.02,39.06,39.02,39.05,12690.0,38.2099,38.2491,38.2099,38.2393,12690.0
2023-02-15 13:15:00,39.05,39.06,39.02,39.05,28510.0,38.2393,38.2491,38.2099,38.2393,28510.0
2023-02-15 13:20:00,39.05,39.1,39.05,39.07,18352.0,38.2393,38.2882,38.2393,38.2589,18352.0
2023-02-15 13:25:00,39.07,39.12,39.06,39.11,13907.0,38.2589,38.3078,38.2491,38.298,13907.0
2023-02-15 13:30:00,39.1,39.11,39.06,39.09,19813.0,38.2882,38.298,38.2491,38.2784,19813.0
2023-02-15 13:35:00,39.1,39.12,39.09,39.11,15685.0,38.2882,38.3078,38.2784,38.298,15685.0
2023-02-15 13:40:00,39.11,39.13,39.09,39.12,28712.0,38.298,38.3176,38.2784,38.3078,28712.0
2023-02-15 13:45:00,39.13,39.15,39.12,39.14,23993.0,38.3176,38.3372,38.3078,38.3274,23993.0
2023-02-15 13:50:00,39.14,39.2,39.13,39.18,24194.0,38.3274,38.3862,38.3176,38.3666,24194.0
2023-02-15 13:55:00,39.19,39.2,39.17,39.19,16807.0,38.3764,38.3862,38.3568,38.3764,16807.0
2023-02-15 14:00:00,39.19,39.19,39.16,39.18,21608.0,38.3764,38.3764,38.347,38.3666,21608.0
2023-02-15 14:05:00,39.18,39.2,39.17,39.19,25049.0,38.3666,38.3862,38.3568,38.3764,25049.0
2023-02-15 14:10:00,39.19,39.19,39.14,39.17,18921.0,38.3764,38.3764,38.3274,38.3568,18921.0
2023-02-15 14:15:00,39.16,39.18,39.14,39.15,12030.0,38.347,38.3666,38.3274,38.3372,12030.0
2023-02-15 14:20:00,39.15,39.17,39.13,39.16,17231.0,38.3372,38.3568,38.3176,38.347,17231.0
2023-02-15 14:25:00,39.15,39.16,39.11,39.14,11240.0,38.3372,38.347,38.298,38.3274,11240.0
2023-02-15 14:30:00,39.15,39.18,39.14,39.18,19247.0,38.3372,38.3666,38.3274,38.3666,19247.0
2023-02-15 14:35:00,39.18,39.23,39.17,39.21,40039.0,38.3666,38.4155,38.3568,38.396,40039.0
2023-02-15 14:40:00,39.21,39.26,39.2,39.25,22986.0,38.396,38.4449,38.3862,38.4351,22986.0
2023-02-15 14:45:00,39.24,39.25,39.2,39.2,25487.0,38.4253,38.4351,38.3862,38.3862,25487.0
2023-02-15 14:50:00,39.21,39.23,39.19,39.21,25928.0,38.396,38.4155,38.3764,38.396,25928.0
2023-02-15 14:55:00,39.21,39.22,39.16,39.18,21009.0,38.396,38.4057,38.347,38.3666,21009.0
2023-02-15 15:00:00,39.18,39.21,39.17,39.18,29660.0,38.3666,38.396,38.3568,38.3666,29660.0
2023-02-15 15:05:00,39.18,39.22,39.17,39.21,19938.0,38.3666,38.4057,38.3568,38.396,19938.0
2023-02-15 15:10:00,39.21,39.23,39.2,39.22,16267.0,38.396,38.4155,38.3862,38.4057,16267.0
2023-02-15 15:15:00,39.22,39.23,39.15,39.16,54598.0,38.4057,38.4155,38.3372,38.347,54598.0
2023-02-15 15:20:00,39.16,39.19,39.14,39.15,36835.0,38.347,38.3764,38.3274,38.3372,36835.0
2023-02-15 15:25:00,39.14,39.16,39.13,39.14,37685.0,38.3274,38.347,38.3176,38.3274,37685.0
2023-02-15 15:30:00,39.15,39.17,39.13,39.17,32403.0,38.3372,38.3568,38.3176,38.3568,32403.0
2023-02-15 15:35:00,39.17,39.19,39.14,39.16,34561.0,38.3568,38.3764,38.3274,38.347,34561.0
2023-02-15 15:40:00,39.16,39.19,39.1,39.11,49381.0,38.347,38.3764,38.2882,38.298,49381.0
2023-02-15 15:45:00,39.11,39.12,39.06,39.07,96838.0,38.298,38.3078,38.2491,38.2589,96838.0
2023-02-15 15:50:00,39.07,39.07,38.97,39.04,215704.0,38.2589,38.2589,38.1609,38.2295,215704.0
2023-02-15 15:55:00,39.03,39.03,38.99,39.02,314407.0,38.2197,38.2197,38.1805,38.2099,314407.0
2023-02-16 09:30:00,38.62,38.7,38.51,38.62,165179.0,37.8182,37.8965,37.7105,37.8182,165179.0
2023-02-16 09:35:00,38.64,38.65,38.4,38.65,78953.0,37.8378,37.8476,37.6028,37.8476,78953.0
2023-02-16 09:40:00,38.64,38.77,38.64,38.73,117703.0,37.8378,37.9651,37.8378,37.9259,117703.0
2023-02-16 09:45:00,38.74,38.78,38.62,38.64,88081.0,37.9357,37.9749,37.8182,37.8378,88081.0
2023-02-16 09:50:00,38.64,38.67,38.52,38.52,69398.0,37.8378,37.8672,37.7203,37.7203,69398.0
2023-02-16 09:55:00,38.51,38.57,38.49,38.52,51238.0,37.7105,37.7692,37.6909,37.7203,51238.0
2023-02-16 10:00:00,38.52,38.57,38.45,38.48,73886.0,37.7203,37.7692,37.6517,37.6811,73886.0
2023-02-16 10:05:00,38.47,38.54,38.45,38.53,34750.0,37.6713,37.7399,37.6517,37.7301,34750.0
2023-02-16 10:10:00,38.54,38.65,38.51,38.6,46846.0,37.7399,37.8476,37.7105,37.7986,46846.0
2023-02-16 10:15:00,38.61,38.69,38.57,38.67,39538.0,37.8084,37.8868,37.7692,37.8672,39538.0
2023-02-16 10:20:00,38.66,38.68,38.57,38.58,34243.0,37.8574,37.877,37.7692,37.779,34243.0
2023-02-16 10:25:00,38.59,38.62,38.55,38.61,37339.0,37.7888,37.8182,37.7497,37.8084,37339.0
2023-02-16 10:30:00,38.59,38.64,38.58,38.63,30823.0,37.7888,37.8378,37.779,37.828,30823.0
2023-02-16 10:35:00,38.64,38.76,38.61,38.72,35801.0,37.8378,37.9553,37.8084,37.9161,35801.0
2023-02-16 10:40:00,38.72,38.73,38.67,38.67,26000.0,37.9161,37.9259,37.8672,37.8672,26000.0
2023-02-16 10:45:00,38.68,38.78,38.65,38.78,36562.0,37.877,37.9749,37.8476,37.9749,36562.0
2023-02-16 10:50:00,38.78,38.79,38.65,38.69,36877.0,37.9749,37.9847,37.8476,37.8868,36877.0
2023-02-16 10:55:00,38.69,38.69,38.63,38.65,21690.0,37.8868,37.8868,37.828,37.8476,21690.0
2023-02-16 11:00:00,38.66,38.68,38.63,38.64,40210.0,37.8574,37.877,37.828,37.8378,40210.0
2023-02-16 11:05:00,38.63,38.67,38.58,38.65,53471.0,37.828,37.8672,37.779,37.8476,53471.0
2023-02-16 11:10:00,38.66,38.7,38.65,38.69,33061.0,37.8574,37.8965,37.8476,37.8868,33061.0
2023-02-16 11:15:00,38.69,38.71,38.64,38.68,23381.0,37.8868,37.9063,37.8378,37.877,23381.0
2023-02-16 11:20:00,38.68,38.68,38.57,38.59,33934.0,37.877,37.877,37.7692,37.7888,33934.0
2023-02-16 11:25:00,38.59,38.61,38.55,38.59,66238.0,37.7888,37.8084,37.7497,37.7888,66238.0
2023-02-16 11:30:00,38.59,38.61,38.55,38.57,64295.0,37.7888,37.8084,37.7497,37.7692,64295.0
2023-02-16 11:35:00,38.57,38.65,38.55,38.64,140287.0,37.7692,37.8476,37.7497,37.8378,140287.0
2023-02-16 11:40:00,38.64,38.66,38.57,38.59,35839.0,37.8378,37.8574,37.7692,37.7888,35839.0
2023-02-16 11:45:00,38.59,38.62,38.56,38.59,37708.0,37.7888,37.8182,37.7594,37.7888,37708.0
2023-02-16 11:50:00,38.59,38.59,38.41,38.41,76857.0,37.7888,37.7888,37.6126,37.6126,76857.0
2023-02-16 11:55:00,38.41,38.44,38.36,38.36,84921.0,37.6126,37.6419,37.5636,37.5636,84921.0
2023-02-16 12:00:00,38.36,38.41,38.34,38.4,93216.0,37.5636,37.6126,37.544,37.6028,93216.0
2023-02-16 12:05:00,38.4,38.45,38.37,38.4,46241.0,37.6028,37.6517,37.5734,37.6028,46241.0
2023-02-16 12:10:00,38.4,38.4,38.35,38.37,83992.0,37.6028,37.6028,37.5538,37.5734,83992.0
2023-02-16 12:15:00,38.38,38.39,38.3,38.31,133106.0,37.5832,37.593,37.5048,37.5146,133106.0
2023-02-16 12:20:00,38.32,38.46,38.31,38.44,39014.0,37.5244,37.6615,37.5146,37.6419,39014.0
2023-02-16 12:25:00,38.45,38.49,38.43,38.48,22865.0,37.6517,37.6909,37.6321,37.6811,22865.0
2023-02-16 12:30:00,38.48,38.52,38.46,38.49,85029.0,37.6811,37.7203,37.6615,37.6909,85029.0
2023-02-16 12:35:00,38.5,38.56,38.49,38.52,43963.0,37.7007,37.7594,37.6909,37.7203,43963.0
2023-02-16 12:40:00,38.52,38.52,38.45,38.48,39262.0,37.7203,37.7203,37.6517,37.6811,39262.0
2023-02-16 12:45:00,38.49,38.53,38.48,38.51,37981.0,37.6909,37.7301,37.6811,37.7105,37981.0
2023-02-16 12:50:00,38.51,38.52,38.46,38.46,44681.0,37.7105,37.7203,37.6615,37.6615,44681.0
2023-02-16 12:55:00,38.47,38.47,38.38,38.4,39812.0,37.6713,37.6713,37.5832,37.6028,39812.0
2023-02-16 13:00:00,38.4,38.45,38.35,38.39,35599.0,37.6028,37.6517,37.5538,37.593,35599.0
2023-02-16 13:05:00,38.4,38.45,38.4,38.41,77747.0,37.6028,37.6517,37.6028,37.6126,77747.0
2023-02-16 13:10:00,38.41,38.41,38.35,38.36,18984.0,37.6126,37.6126,37.5538,37.5636,18984.0
2023-02-16 13:15:00,38.36,38.38,38.33,38.35,109368.0,37.5636,37.5832,37.5342,37.5538,109368.0
2023-02-16 13:20:00,38.36,38.4,38.34,38.34,34998.0,37.5636,37.6028,37.544,37.544,34998.0
2023-02-16 13:25:00,38.35,38.38,38.34,38.34,29380.0,37.5538,37.5832,37.544,37.544,29380.0
2023-02-16 13:30:00,38.34,38.38,38.31,38.38,99820.0,37.544,37.5832,37.5146,37.5832,99820.0
2023-02-16 13:35:00,38.38,38.42,38.37,38.41,121740.0,37.5832,37.6224,37.5734,37.6126,121740.0
2023-02-16 13:40:00,38.41,38.48,38.39,38.47,22651.0,37.6126,37.6811,37.593,37.6713,22651.0
2023-02-16 13:45:00,38.48,38.51,38.44,38.49,43025.0,37.6811,37.7105,37.6419,37.6909,43025.0
2023-02-16 13:50:00,38.48,38.52,38.46,38.51,40221.0,37.6811,37.7203,37.6615,37.7105,40221.0
2023-02-16 13:55:00,38.51,38.51,38.45,38.48,22513.0,37.7105,37.7105,37.6517,37.6811,22513.0
2023-02-16 14:00:00,38.48,38.52,38.47,38.52,27564.0,37.6811,37.7203,37.6713,37.7203,27564.0
2023-02-16 14:05:00,38.52,38.55,38.5,38.52,46477.0,37.7203,37.7497,37.7007,37.7203,46477.0
2023-02-16 14:10:00,38.52,38.56,38.51,38.55,89425.0,37.7203,37.7594,37.7105,37.7497,89425.0
2023-02-16 14:15:00,38.55,38.56,38.52,38.54,30063.0,37.7497,37.7594,37.7203,37.7399,30063.0
2023-02-16 14:20:00,38.54,38.55,38.49,38.54,51476.0,37.7399,37.7497,37.6909,37.7399,51476.0
2023-02-16 14:25:00,38.53,38.55,38.52,38.55,26782.0,37.7301,37.7497,37.7203,37.7497,26782.0
2023-02-16 14:30:00,38.55,38.56,38.53,38.54,28033.0,37.7497,37.7594,37.7301,37.7399,28033.0
2023-02-16 14:35:00,38.54,38.6,38.53,38.59,38678.0,37.7399,37.7986,37.7301,37.7888,38678.0
2023-02-16 14:40:00,38.58,38.59,38.54,38.55,28435.0,37.779,37.7888,37.7399,37.7497,28435.0
2023-02-16 14:45:00,38.55,38.57,38.53,38.57,28850.0,37.7497,37.7692,37.7301,37.7692,28850.0
2023-02-16 14:50:00,38.57,38.58,38.53,38.53,28509.0,37.7692,37.779,37.7301,37.7301,28509.0
2023-02-16 14:55:00,38.54,38.56,38.52,38.54,22775.0,37.7399,37.7594,37.7203,37.7399,22775.0
2023-02-16 15:00:00,38.53,38.55,38.5,38.51,48566.0,37.7301,37.7497,37.7007,37.7105,48566.0
2023-02-16 15:05:00,38.51,38.56,38.45,38.52,135077.0,37.7105,37.7594,37.6517,37.7203,135077.0
2023-02-16 15:10:00,38.52,38.54,38.45,38.46,48078.0,37.7203,37.7399,37.6517,37.6615,48078.0
2023-02-16 15:15:00,38.45,38.46,38.35,38.36,57876.0,37.6517,37.6615,37.5538,37.5636,57876.0
2023-02-16 15:20:00,38.36,38.38,38.3,38.33,66257.0,37.5636,37.5832,37.5048,37.5342,66257.0
2023-02-16 15:25:00,38.34,38.4,38.33,38.35,46021.0,37.544,37.6028,37.5342,37.5538,46021.0
2023-02-16 15:30:00,38.35,38.35,38.22,38.26,128408.0,37.5538,37.5538,37.4265,37.4657,128408.0
2023-02-16 15:35:00,38.26,38.33,38.23,38.28,68873.0,37.4657,37.5342,37.4363,37.4853,68873.0
2023-02-16 15:40:00,38.28,38.31,38.24,38.3,68492.0,37.4853,37.5146,37.4461,37.5048,68492.0
2023-02-16 15:45:00,38.3,38.32,38.26,38.29,173566.0,37.5048,37.5244,37.4657,37.4951,173566.0
2023-02-16 15:50:00,38.29,38.4,38.28,38.36,182940.0,37.4951,37.6028,37.4853,37.5636,182940.0
2023-02-16 15:55:00,38.36,38.37,38.27,38.28,455510.0,37.5636,37.5734,37.4755,37.4853,455510.0
2023-02-17 09:30:00,38.17,38.34,38.1,38.2,169305.0,37.3775,37.544,37.309,37.4069,169305.0
2023-02-17 09:35:00,38.21,38.25,38.06,38.19,132010.0,37.4167,37.4559,37.2698,37.3971,132010.0
2023-02-17 09:40:00,38.19,38.23,38.09,38.09,94716.0,37.3971,37.4363,37.2992,37.2992,94716.0
2023-02-17 09:45:00,38.08,38.09,37.94,37.99,151442.0,37.2894,37.2992,37.1523,37.2013,151442.0
2023-02-17 09:50:00,38.0,38.02,37.76,37.81,120030.0,37.2111,37.2307,36.9761,37.025,120030.0
2023-02-17 09:55:00,37.81,37.81,37.67,37.74,88647.0,37.025,37.025,36.8879,36.9565,88647.0
2023-02-17 10:00:00,37.74,38.02,37.72,38.01,104941.0,36.9565,37.2307,36.9369,37.2209,104941.0
2023-02-17 10:05:00,38.02,38.05,37.94,37.98,72131.0,37.2307,37.26,37.1523,37.1915,72131.0
2023-02-17 10:10:00,37.98,38.08,37.94,38.01,62499.0,37.1915,37.2894,37.1523,37.2209,62499.0
2023-02-17 10:15:00,38.01,38.15,37.97,38.14,67895.0,37.2209,37.358,37.1817,37.3482,67895.0
2023-02-17 10:20:00,38.14,38.2,38.11,38.15,72430.0,37.3482,37.4069,37.3188,37.358,72430.0
2023-02-17 10:25:00,38.16,38.17,38.12,38.14,51884.0,37.3678,37.3775,37.3286,37.3482,51884.0
2023-02-17 10:30:00,38.14,38.19,38.13,38.16,41802.0,37.3482,37.3971,37.3384,37.3678,41802.0
2023-02-17 10:35:00,38.15,38.24,38.07,38.11,71366.0,37.358,37.4461,37.2796,37.3188,71366.0
2023-02-17 10:40:00,38.11,38.11,37.99,38.0,45169.0,37.3188,37.3188,37.2013,37.2111,45169.0
2023-02-17 10:45:00,38.0,38.11,37.99,38.11,36046.0,37.2111,37.3188,37.2013,37.3188,36046.0
2023-02-17 10:50:00,38.1,38.13,38.07,38.09,39118.0,37.309,37.3384,37.2796,37.2992,39118.0
2023-02-17 10:55:00,38.1,38.1,38.06,38.08,35702.0,37.309,37.309,37.2698,37.2894,35702.0
2023-02-17 11:00:00,38.08,38.08,38.03,38.05,27992.0,37.2894,37.2894,37.2405,37.26,27992.0
2023-02-17 11:05:00,38.06,38.11,38.04,38.08,32498.0,37.2698,37.3188,37.2502,37.2894,32498.0
2023-02-17 11:10:00,38.09,38.14,38.09,38.13,21318.0,37.2992,37.3482,37.2992,37.3384,21318.0
2023-02-17 11:15:00,38.12,38.12,38.04,38.05,20055.0,37.3286,37.3286,37.2502,37.26,20055.0
2023-02-17 11:20:00,38.04,38.04,37.96,37.97,40606.0,37.2502,37.2502,37.1719,37.1817,40606.0
2023-02-17 11:25:00,37.98,38.03,37.97,38.03,35522.0,37.1915,37.2405,37.1817,37.2405,35522.0
2023-02-17 11:30:00,38.02,38.04,37.99,38.03,37075.0,37.2307,37.2502,37.2013,37.2405,37075.0
2023-02-17 11:35:00,38.04,38.07,38.03,38.05,29326.0,37.2502,37.2796,37.2405,37.26,29326.0
2023-02-17 11:40:00,38.06,38.08,38.02,38.06,22075.0,37.2698,37.2894,37.2307,37.2698,22075.0
2023-02-17 11:45:00,38.08,38.11,38.06,38.07,36086.0,37.2894,37.3188,37.2698,37.2796,36086.0
2023-02-17 11:50:00,38.06,38.13,38.05,38.12,30647.0,37.2698,37.3384,37.26,37.3286,30647.0
2023-02-17 11:55:00,38.11,38.14,38.1,38.13,20739.0,37.3188,37.3482,37.309,37.3384,20739.0
2023-02-17 12:00:00,38.13,38.21,38.12,38.18,24400.0,37.3384,37.4167,37.3286,37.3873,24400.0
2023-02-17 12:05:00,38.18,38.23,38.17,38.22,27499.0,37.3873,37.4363,37.3775,37.4265,27499.0
2023-02-17 12:10:00,38.22,38.31,38.22,38.28,61221.0,37.4265,37.5146,37.4265,37.4853,61221.0
2023-02-17 12:15:00,38.29,38.3,38.24,38.24,31442.0,37.4951,37.5048,37.4461,37.4461,31442.0
2023-02-17 12:20:00,38.24,38.28,38.23,38.26,24295.0,37.4461,37.4853,37.4363,37.4657,24295.0
2023-02-17 12:25:00,38.27,38.3,38.24,38.25,40139.0,37.4755,37.5048,37.4461,37.4559,40139.0
2023-02-17 12:30:00,38.25,38.25,38.21,38.23,18179.0,37.4559,37.4559,37.4167,37.4363,18179.0
2023-02-17 12:35:00,38.24,38.27,38.21,38.22,44640.0,37.4461,37.4755,37.4167,37.4265,44640.0
2023-02-17 12:40:00,38.23,38.24,38.19,38.23,35732.0,37.4363,37.4461,37.3971,37.4363,35732.0
2023-02-17 12:45:00,38.23,38.24,38.2,38.2,42431.0,37.4363,37.4461,37.4069,37.4069,42431.0
2023-02-17 12:50:00,38.2,38.23,38.13,38.14,36133.0,37.4069,37.4363,37.3384,37.3482,36133.0
2023-02-17 12:55:00,38.15,38.2,38.14,38.18,25348.0,37.358,37.4069,37.3482,37.3873,25348.0
2023-02-17 13:00:00,38.19,38.21,38.17,38.2,35804.0,37.3971,37.4167,37.3775,37.4069,35804.0
2023-02-17 13:05:00,38.21,38.26,38.19,38.26,57112.0,37.4167,37.4657,37.3971,37.4657,57112.0
2023-02-17 13:10:00,38.26,38.31,38.25,38.3,31806.0,37.4657,37.5146,37.4559,37.5048,31806.0
2023-02-17 13:15:00,38.3,38.34,38.28,38.34,105706.0,37.5048,37.544,37.4853,37.544,105706.0
2023-02-17 13:20:00,38.34,38.37,38.31,38.31,24978.0,37.544,37.5734,37.5146,37.5146,24978.0
2023-02-17 13:25:00,38.31,38.31,38.25,38.27,25509.0,37.5146,37.5146,37.4559,37.4755,25509.0
2023-02-17 13:30:00,38.27,38.3,38.26,38.29,15339.0,37.4755,37.5048,37.4657,37.4951,15339.0
2023-02-17 13:35:00,38.29,38.33,38.26,38.32,26466.0,37.4951,37.5342,37.4657,37.5244,26466.0
2023-02-17 13:40:00,38.32,38.34,38.29,38.3,27625.0,37.5244,37.544,37.4951,37.5048,27625.0
2023-02-17 13:45:00,38.3,38.33,38.29,38.3,30293.0,37.5048,37.5342,37.4951,37.5048,30293.0
2023-02-17 13:50:00,38.29,38.29,38.22,38.22,49947.0,37.4951,37.4951,37.4265,37.4265,49947.0
2023-02-17 13:55:00,38.23,38.27,38.21,38.26,80606.0,37.4363,37.4755,37.4167,37.4657,80606.0
2023-02-17 14:00:00,38.27,38.36,38.27,38.35,38439.0,37.4755,37.5636,37.4755,37.5538,38439.0
2023-02-17 14:05:00,38.36,38.38,38.34,38.34,27129.0,37.5636,37.5832,37.544,37.544,27129.0
2023-02-17 14:10:00,38.34,38.37,38.29,38.3,39000.0,37.544,37.5734,37.4951,37.5048,39000.0
2023-02-17 14:15:00,38.3,38.3,38.25,38.27,22735.0,37.5048,37.5048,37.4559,37.4755,22735.0
2023-02-17 14:20:00,38.26,38.36,38.26,38.36,36213.0,37.4657,37.5636,37.4657,37.5636,36213.0
2023-02-17 14:25:00,38.36,38.39,38.34,38.34,33091.0,37.5636,37.593,37.544,37.544,33091.0
2023-02-17 14:30:00,38.35,38.38,38.34,38.37,21106.0,37.5538,37.5832,37.544,37.5734,21106.0
2023-02-17 14:35:00,38.37,38.38,38.34,38.35,20384.0,37.5734,37.5832,37.544,37.5538,20384.0
2023-02-17 14:40:00,38.34,38.35,38.3,38.33,43360.0,37.544,37.5538,37.5048,37.5342,43360.0
2023-02-17 14:45:00,38.33,38.33,38.3,38.32,30818.0,37.5342,37.5342,37.5048,37.5244,30818.0
2023-02-17 14:50:00,38.32,38.37,38.32,38.36,42150.0,37.5244,37.5734,37.5244,37.5636,42150.0
2023-02-17 14:55:00,38.36,38.39,38.35,38.36,35753.0,37.5636,37.593,37.5538,37.5636,35753.0
2023-02-17 15:00:00,38.37,38.42,38.36,38.38,43597.0,37.5734,37.6224,37.5636,37.5832,43597.0
2023-02-17 15:05:00,38.37,38.42,38.34,38.42,53087.0,37.5734,37.6224,37.544,37.6224,53087.0
2023-02-17 15:10:00,38.42,38.43,38.37,38.4,52340.0,37.6224,37.6321,37.5734,37.6028,52340.0
2023-02-17 15:15:00,38.41,38.43,38.36,38.38,30618.0,37.6126,37.6321,37.5636,37.5832,30618.0
2023-02-17 15:20:00,38.38,38.38,38.32,38.34,46770.0,37.5832,37.5832,37.5244,37.544,46770.0
2023-02-17 15:25:00,38.35,38.36,38.28,38.3,57828.0,37.5538,37.5636,37.4853,37.5048,57828.0
2023-02-17 15:30:00,38.3,38.34,38.29,38.33,74833.0,37.5048,37.544,37.4951,37.5342,74833.0
2023-02-17 15:35:00,38.33,38.38,38.33,38.34,45747.0,37.5342,37.5832,37.5342,37.544,45747.0
2023-02-17 15:40:00,38.34,38.38,38.33,38.33,53981.0,37.544,37.5832,37.5342,37.5342,53981.0
2023-02-17 15:45:00,38.33,38.34,38.27,38.3,86386.0,37.5342,37.544,37.4755,37.5048,86386.0
2023-02-17 15:50:00,38.3,38.37,38.29,38.32,262955.0,37.5048,37.5734,37.4951,37.5244,262955.0
2023-02-17 15:55:00,38.32,38.37,38.3,38.36,238515.0,37.5244,37.5734,37.5048,37.5636,238515.0
2023-02-21 09:30:00,37.9,38.09,37.8,37.96,194378.0,37.1132,37.2992,37.0152,37.1719,194378.0
2023-02-21 09:35:00,37.97,38.0,37.83,37.88,69901.0,37.1817,37.2111,37.0446,37.0936,69901.0
2023-02-21 09:40:00,37.89,37.91,37.81,37.91,63911.0,37.1034,37.1229,37.025,37.1229,63911.0
2023-02-21 09:45:00,37.91,37.94,37.78,37.79,96671.0,37.1229,37.1523,36.9956,37.0054,96671.0
2023-02-21 09:50:00,37.79,37.9,37.76,37.85,55306.0,37.0054,37.1132,36.9761,37.0642,55306.0
2023-02-21 09:55:00,37.83,37.85,37.67,37.7,69219.0,37.0446,37.0642,36.8879,36.9173,69219.0
2023-02-21 10:00:00,37.69,37.72,37.53,37.55,88643.0,36.9075,36.9369,36.7508,36.7704,88643.0
2023-02-21 10:05:00,37.55,37.55,37.38,37.39,188841.0,36.7704,36.7704,36.6039,36.6137,188841.0
2023-02-21 10:10:00,37.38,37.44,37.35,37.39,118710.0,36.6039,36.6627,36.5746,36.6137,118710.0
2023-02-21 10:15:00,37.39,37.49,37.36,37.45,68438.0,36.6137,36.7117,36.5844,36.6725,68438.0
2023-02-21 10:20:00,37.45,37.54,37.43,37.45,122765.0,36.6725,36.7606,36.6529,36.6725,122765.0
2023-02-21 10:25:00,37.46,37.47,37.4,37.42,39836.0,36.6823,36.6921,36.6235,36.6431,39836.0
2023-02-21 10:30:00,37.44,37.52,37.43,37.5,62727.0,36.6627,36.741,36.6529,36.7215,62727.0
2023-02-21 10:35:00,37.49,37.66,37.49,37.56,120933.0,36.7117,36.8781,36.7117,36.7802,120933.0
2023-02-21 10:40:00,37.56,37.67,37.56,37.63,83158.0,36.7802,36.8879,36.7802,36.8488,83158.0
2023-02-21 10:45:00,37.63,37.66,37.58,37.61,93081.0,36.8488,36.8781,36.7998,36.8292,93081.0
2023-02-21 10:50:00,37.6,37.65,37.56,37.57,66202.0,36.8194,36.8683,36.7802,36.79,66202.0
2023-02-21 10:55:00,37.56,37.57,37.49,37.53,46814.0,36.7802,36.79,36.7117,36.7508,46814.0
2023-02-21 11:00:00,37.53,37.57,37.48,37.48,63288.0,36.7508,36.79,36.7019,36.7019,63288.0
2023-02-21 11:05:00,37.47,37.53,37.47,37.47,23902.0,36.6921,36.7508,36.6921,36.6921,23902.0
2023-02-21 11:10:00,37.47,37.51,37.38,37.41,74240.0,36.6921,36.7312,36.6039,36.6333,74240.0
2023-02-21 11:15:00,37.4,37.43,37.37,37.41,38676.0,36.6235,36.6529,36.5942,36.6333,38676.0
2023-02-21 11:20:00,37.4,37.46,37.36,37.38,47443.0,36.6235,36.6823,36.5844,36.6039,47443.0
2023-02-21 11:25:00,37.39,37.39,37.26,37.3,201617.0,36.6137,36.6137,36.4864,36.5256,201617.0
2023-02-21 11:30:00,37.3,37.3,37.24,37.27,36986.0,36.5256,36.5256,36.4669,36.4962,36986.0
2023-02-21 11:35:00,37.27,37.31,37.27,37.29,35336.0,36.4962,36.5354,36.4962,36.5158,35336.0
2023-02-21 11:40:00,37.28,37.35,37.27,37.32,48680.0,36.506,36.5746,36.4962,36.5452,48680.0
2023-02-21 11:45:00,37.31,37.32,37.25,37.29,31529.0,36.5354,36.5452,36.4766,36.5158,31529.0
2023-02-21 11:50:00,37.28,37.3,37.25,37.26,31552.0,36.506,36.5256,36.4766,36.4864,31552.0
2023-02-21 11:55:00,37.25,37.27,37.18,37.19,49461.0,36.4766,36.4962,36.4081,36.4179,49461.0
2023-02-21 12:00:00,37.18,37.25,37.17,37.23,41254.0,36.4081,36.4766,36.3983,36.4571,41254.0
2023-02-21 12:05:00,37.23,37.26,37.22,37.24,30547.0,36.4571,36.4864,36.4473,36.4669,30547.0
2023-02-21 12:10:00,37.24,37.3,37.23,37.27,102194.0,36.4669,36.5256,36.4571,36.4962,102194.0
2023-02-21 12:15:00,37.26,37.26,37.21,37.25,51598.0,36.4864,36.4864,36.4375,36.4766,51598.0
2023-02-21 12:20:00,37.25,37.3,37.24,37.28,29051.0,36.4766,36.5256,36.4669,36.506,29051.0
2023-02-21 12:25:00,37.29,37.33,37.27,37.31,35170.0,36.5158,36.555,36.4962,36.5354,35170.0
2023-02-21 12:30:00,37.31,37.32,37.25,37.3,26788.0,36.5354,36.5452,36.4766,36.5256,26788.0
2023-02-21 12:35:00,37.3,37.3,37.25,37.27,51691.0,36.5256,36.5256,36.4766,36.4962,51691.0
2023-02-21 12:40:00,37.26,37.3,37.2,37.22,64534.0,36.4864,36.5256,36.4277,36.4473,64534.0
2023-02-21 12:45:00,37.22,37.23,37.19,37.2,43995.0,36.4473,36.4571,36.4179,36.4277,43995.0
2023-02-21 12:50:00,37.2,37.21,37.17,37.2,23726.0,36.4277,36.4375,36.3983,36.4277,23726.0
2023-02-21 12:55:00,37.2,37.21,37.17,37.19,34294.0,36.4277,36.4375,36.3983,36.4179,34294.0
2023-02-21 13:00:00,37.18,37.2,37.15,37.15,31043.0,36.4081,36.4277,36.3787,36.3787,31043.0
2023-02-21 13:05:00,37.15,37.17,37.1,37.1,36964.0,36.3787,36.3983,36.3298,36.3298,36964.0
2023-02-21 13:10:00,37.11,37.12,37.08,37.11,48744.0,36.3396,36.3493,36.3102,36.3396,48744.0
2023-02-21 13:15:00,37.11,37.11,37.01,37.02,86138.0,36.3396,36.3396,36.2416,36.2514,86138.0
2023-02-21 13:20:00,37.02,37.03,36.97,36.98,133927.0,36.2514,36.2612,36.2025,36.2123,133927.0
2023-02-21 13:25:00,36.98,37.01,36.96,36.98,67620.0,36.2123,36.2416,36.1927,36.2123,67620.0
2023-02-21 13:30:00,36.98,36.98,36.95,36.95,29033.0,36.2123,36.2123,36.1829,36.1829,29033.0
2023-02-21 13:35:00,36.95,37.01,36.95,37.0,45216.0,36.1829,36.2416,36.1829,36.2318,45216.0
2023-02-21 13:40:00,36.99,37.01,36.97,36.98,27442.0,36.222,36.2416,36.2025,36.2123,27442.0
2023-02-21 13:45:00,36.98,37.01,36.92,36.94,27164.0,36.2123,36.2416,36.1535,36.1731,27164.0
2023-02-21 13:50:00,36.94,36.94,36.87,36.88,43537.0,36.1731,36.1731,36.1045,36.1143,43537.0
2023-02-21 13:55:00,36.89,36.92,36.86,36.91,36504.0,36.1241,36.1535,36.0947,36.1437,36504.0
2023-02-21 14:00:00,36.91,36.93,36.88,36.92,43885.0,36.1437,36.1633,36.1143,36.1535,43885.0
2023-02-21 14:05:00,36.93,36.97,36.91,36.94,84807.0,36.1633,36.2025,36.1437,36.1731,84807.0
2023-02-21 14:10:00,36.94,36.95,36.88,36.9,70433.0,36.1731,36.1829,36.1143,36.1339,70433.0
2023-02-21 14:15:00,36.9,36.9,36.83,36.85,65157.0,36.1339,36.1339,36.0654,36.085,65157.0
2023-02-21 14:20:00,36.84,36.85,36.82,36.84,38331.0,36.0752,36.085,36.0556,36.0752,38331.0
2023-02-21 14:25:00,36.84,36.9,36.84,36.89,52438.0,36.0752,36.1339,36.0752,36.1241,52438.0
2023-02-21 14:30:00,36.88,36.94,36.88,36.93,48591.0,36.1143,36.1731,36.1143,36.1633,48591.0
2023-02-21 14:35:00,36.93,36.94,36.89,36.9,29080.0,36.1633,36.1731,36.1241,36.1339,29080.0
2023-02-21 14:40:00,36.9,36.93,36.86,36.91,60867.0,36.1339,36.1633,36.0947,36.1437,60867.0
2023-02-21 14:45:00,36.91,36.96,36.91,36.94,89695.0,36.1437,36.1927,36.1437,36.1731,89695.0
2023-02-21 14:50:00,36.94,36.98,36.92,36.96,25889.0,36.1731,36.2123,36.1535,36.1927,25889.0
2023-02-21 14:55:00,36.96,36.97,36.9,36.95,41362.0,36.1927,36.2025,36.1339,36.1829,41362.0
2023-02-21 15:00:00,36.95,36.97,36.89,36.94,137974.0,36.1829,36.2025,36.1241,36.1731,137974.0
2023-02-21 15:05:00,36.94,36.99,36.92,36.95,57754.0,36.1731,36.222,36.1535,36.1829,57754.0
2023-02-21 15:10:00,36.95,36.96,36.9,36.95,190000.0,36.1829,36.1927,36.1339,36.1829,190000.0
2023-02-21 15:15:00,36.95,36.99,36.91,36.96,85316.0,36.1829,36.222,36.1437,36.1927,85316.0
2023-02-21 15:20:00,36.96,37.01,36.93,36.98,94261.0,36.1927,36.2416,36.1633,36.2123,94261.0
2023-02-21 15:25:00,36.99,36.99,36.94,36.99,61880.0,36.222,36.222,36.1731,36.222,61880.0
2023-02-21 15:30:00,36.99,37.09,36.99,37.09,101251.0,36.222,36.32,36.222,36.32,101251.0
2023-02-21 15:35:00,37.09,37.17,37.08,37.17,86274.0,36.32,36.3983,36.3102,36.3983,86274.0
2023-02-21 15:40:00,37.17,37.19,37.13,37.19,105326.0,36.3983,36.4179,36.3591,36.4179,105326.0
2023-02-21 15:45:00,37.19,37.22,37.14,37.14,221401.0,36.4179,36.4473,36.3689,36.3689,221401.0
2023-02-21 15:50:00,37.15,37.16,37.07,37.09,198061.0,36.3787,36.3885,36.3004,36.32,198061.0
2023-02-21 15:55:00,37.1,37.11,37.06,37.1,342742.0,36.3298,36.3396,36.2906,36.3298,342742.0
2023-02-22 09:30:00,37.0,37.3,36.96,37.29,193394.0,36.2318,36.5256,36.1927,36.5158,193394.0
2023-02-22 09:35:00,37.29,37.39,37.24,37.37,63482.0,36.5158,36.6137,36.4669,36.5942,63482.0
2023-02-22 09:40:00,37.37,37.4,37.31,37.38,74043.0,36.5942,36.6235,36.5354,36.6039,74043.0
2023-02-22 09:45:00,37.38,37.46,37.37,37.4,110411.0,36.6039,36.6823,36.5942,36.6235,110411.0
2023-02-22 09:50:00,37.39,37.39,37.2,37.22,105602.0,36.6137,36.6137,36.4277,36.4473,105602.0
2023-02-22 09:55:00,37.22,37.23,37.17,37.17,42825.0,36.4473,36.4571,36.3983,36.3983,42825.0
2023-02-22 10:00:00,37.18,37.18,36.94,36.95,89780.0,36.4081,36.4081,36.1731,36.1829,89780.0
2023-02-22 10:05:00,36.95,37.04,36.93,37.01,66798.0,36.1829,36.271,36.1633,36.2416,66798.0
2023-02-22 10:10:00,36.99,36.99,36.84,36.97,81629.0,36.222,36.222,36.0752,36.2025,81629.0
2023-02-22 10:15:00,36.96,37.07,36.96,37.06,52435.0,36.1927,36.3004,36.1927,36.2906,52435.0
2023-02-22 10:20:00,37.06,37.13,37.06,37.11,79395.0,36.2906,36.3591,36.2906,36.3396,79395.0
2023-02-22 10:25:00,37.1,37.16,37.1,37.11,67776.0,36.3298,36.3885,36.3298,36.3396,67776.0
2023-02-22 10:30:00,37.1,37.1,36.95,36.95,67454.0,36.3298,36.3298,36.1829,36.1829,67454.0
2023-02-22 10:35:00,36.95,37.02,36.94,36.96,84713.0,36.1829,36.2514,36.1731,36.1927,84713.0
2023-02-22 10:40:00,36.96,37.13,36.96,37.13,61430.0,36.1927,36.3591,36.1927,36.3591,61430.0
2023-02-22 10:45:00,37.14,37.22,37.11,37.13,105941.0,36.3689,36.4473,36.3396,36.3591,105941.0
2023-02-22 10:50:00,37.13,37.13,37.04,37.05,65427.0,36.3591,36.3591,36.271,36.2808,65427.0
2023-02-22 10:55:00,37.05,37.06,37.01,37.06,50821.0,36.2808,36.2906,36.2416,36.2906,50821.0
2023-02-22 11:00:00,37.06,37.15,37.06,37.12,35996.0,36.2906,36.3787,36.2906,36.3493,35996.0
2023-02-22 11:05:00,37.12,37.14,37.04,37.06,23848.0,36.3493,36.3689,36.271,36.2906,23848.0
2023-02-22 11:10:00,37.06,37.08,37.0,37.01,24783.0,36.2906,36.3102,36.2318,36.2416,24783.0
2023-02-22 11:15:00,37.01,37.02,36.97,37.0,35757.0,36.2416,36.2514,36.2025,36.2318,35757.0
2023-02-22 11:20:00,37.01,37.04,37.0,37.0,18651.0,36.2416,36.271,36.2318,36.2318,18651.0
2023-02-22 11:25:00,37.0,37.02,36.92,36.93,42314.0,36.2318,36.2514,36.1535,36.1633,42314.0
2023-02-22 11:30:00,36.93,37.01,36.92,37.01,36025.0,36.1633,36.2416,36.1535,36.2416,36025.0
2023-02-22 11:35:00,37.01,37.04,36.98,36.98,38321.0,36.2416,36.271,36.2123,36.2123,38321.0
2023-02-22 11:40:00,36.99,37.05,36.98,37.05,37983.0,36.222,36.2808,36.2123,36.2808,37983.0
2023-02-22 11:45:00,37.05,37.06,36.95,36.95,32803.0,36.2808,36.2906,36.1829,36.1829,32803.0
2023-02-22 11:50:00,36.96,37.0,36.95,36.97,64525.0,36.1927,36.2318,36.1829,36.2025,64525.0
2023-02-22 11:55:00,36.98,37.02,36.97,37.02,46938.0,36.2123,36.2514,36.2025,36.2514,46938.0
2023-02-22 12:00:00,37.01,37.02,36.97,36.98,27391.0,36.2416,36.2514,36.2025,36.2123,27391.0
2023-02-22 12:05:00,36.99,37.05,36.98,37.02,52966.0,36.222,36.2808,36.2123,36.2514,52966.0
2023-02-22 12:10:00,37.02,37.02,36.94,36.95,24741.0,36.2514,36.2514,36.1731,36.1829,24741.0
2023-02-22 12:15:00,36.95,37.05,36.95,37.05,50483.0,36.1829,36.2808,36.1829,36.2808,50483.0
2023-02-22 12:20:00,37.05,37.06,37.03,37.05,31864.0,36.2808,36.2906,36.2612,36.2808,31864.0
2023-02-22 12:25:00,37.06,37.07,37.0,37.01,48715.0,36.2906,36.3004,36.2318,36.2416,48715.0
2023-02-22 12:30:00,37.01,37.06,37.0,37.05,30662.0,36.2416,36.2906,36.2318,36.2808,30662.0
2023-02-22 12:35:00,37.05,37.08,37.01,37.06,27451.0,36.2808,36.3102,36.2416,36.2906,27451.0
2023-02-22 12:40:00,37.07,37.13,37.06,37.13,23547.0,36.3004,36.3591,36.2906,36.3591,23547.0
2023-02-22 12:45:00,37.14,37.17,37.12,37.17,36082.0,36.3689,36.3983,36.3493,36.3983,36082.0
2023-02-22 12:50:00,37.18,37.28,37.18,37.24,85193.0,36.4081,36.506,36.4081,36.4669,85193.0
2023-02-22 12:55:00,37.24,37.24,37.18,37.19,46729.0,36.4669,36.4669,36.4081,36.4179,46729.0
2023-02-22 13:00:00,37.18,37.19,37.15,37.17,40658.0,36.4081,36.4179,36.3787,36.3983,40658.0
2023-02-22 13:05:00,37.18,37.21,37.18,37.2,23041.0,36.4081,36.4375,36.4081,36.4277,23041.0
2023-02-22 13:10:00,37.2,37.23,37.2,37.22,37903.0,36.4277,36.4571,36.4277,36.4473,37903.0
2023-02-22 13:15:00,37.22,37.25,37.21,37.23,33948.0,36.4473,36.4766,36.4375,36.4571,33948.0
2023-02-22 13:20:00,37.24,37.27,37.23,37.26,25622.0,36.4669,36.4962,36.4571,36.4864,25622.0
2023-02-22 13:25:00,37.26,37.28,37.25,37.28,23158.0,36.4864,36.506,36.4766,36.506,23158.0
2023-02-22 13:30:00,37.27,37.28,37.21,37.26,42814.0,36.4962,36.506,36.4375,36.4864,42814.0
2023-02-22 13:35:00,37.25,37.26,37.17,37.18,31920.0,36.4766,36.4864,36.3983,36.4081,31920.0
2023-02-22 13:40:00,37.18,37.18,37.06,37.14,80836.0,36.4081,36.4081,36.2906,36.3689,80836.0
2023-02-22 13:45:00,37.14,37.18,37.09,37.1,94655.0,36.3689,36.4081,36.32,36.3298,94655.0
2023-02-22 13:50:00,37.1,37.1,37.06,37.08,37772.0,36.3298,36.3298,36.2906,36.3102,37772.0
2023-02-22 13:55:00,37.08,37.1,37.06,37.07,28187.0,36.3102,36.3298,36.2906,36.3004,28187.0
2023-02-22 14:00:00,37.07,37.16,36.99,37.11,110279.0,36.3004,36.3885,36.222,36.3396,110279.0
2023-02-22 14:05:00,37.11,37.19,37.05,37.11,52290.0,36.3396,36.4179,36.2808,36.3396,52290.0
2023-02-22 14:10:00,37.12,37.15,36.97,37.03,41439.0,36.3493,36.3787,36.2025,36.2612,41439.0
2023-02-22 14:15:00,37.02,37.07,36.95,37.07,33720.0,36.2514,36.3004,36.1829,36.3004,33720.0
2023-02-22 14:20:00,37.07,37.12,37.02,37.04,35604.0,36.3004,36.3493,36.2514,36.271,35604.0
2023-02-22 14:25:00,37.04,37.05,37.0,37.01,27446.0,36.271,36.2808,36.2318,36.2416,27446.0
2023-02-22 14:30:00,37.0,37.02,36.92,36.96,62178.0,36.2318,36.2514,36.1535,36.1927,62178.0
2023-02-22 14:35:00,36.96,36.99,36.93,36.95,56950.0,36.1927,36.222,36.1633,36.1829,56950.0
2023-02-22 14:40:00,36.95,36.98,36.91,36.94,44097.0,36.1829,36.2123,36.1437,36.1731,44097.0
2023-02-22 14:45:00,36.93,37.0,36.88,36.98,48211.0,36.1633,36.2318,36.1143,36.2123,48211.0
2023-02-22 14:50:00,36.99,36.99,36.9,36.95,59708.0,36.222,36.222,36.1339,36.1829,59708.0
2023-02-22 14:55:00,36.94,36.95,36.88,36.89,60704.0,36.1731,36.1829,36.1143,36.1241,60704.0
2023-02-22 15:00:00,36.89,36.93,36.88,36.91,39927.0,36.1241,36.1633,36.1143,36.1437,39927.0
2023-02-22 15:05:00,36.92,36.95,36.89,36.91,30945.0,36.1535,36.1829,36.1241,36.1437,30945.0
2023-02-22 15:10:00,36.91,36.95,36.9,36.91,37091.0,36.1437,36.1829,36.1339,36.1437,37091.0
2023-02-22 15:15:00,36.91,37.0,36.91,36.96,54443.0,36.1437,36.2318,36.1437,36.1927,54443.0
2023-02-22 15:20:00,36.96,36.97,36.89,36.95,56916.0,36.1927,36.2025,36.1241,36.1829,56916.0
2023-02-22 15:25:00,36.96,36.98,36.9,36.91,48493.0,36.1927,36.2123,36.1339,36.1437,48493.0
2023-02-22 15:30:00,36.9,36.94,36.87,36.92,51361.0,36.1339,36.1731,36.1045,36.1535,51361.0
2023-02-22 15:35:00,36.91,36.94,36.85,36.86,48061.0,36.1437,36.1731,36.085,36.0947,48061.0
2023-02-22 15:40:00,36.86,36.91,36.84,36.91,91458.0,36.0947,36.1437,36.0752,36.1437,91458.0
2023-02-22 15:45:00,36.9,36.94,36.89,36.92,86279.0,36.1339,36.1731,36.1241,36.1535,86279.0
2023-02-22 15:50:00,36.91,36.99,36.87,36.97,195146.0,36.1437,36.222,36.1045,36.2025,195146.0
2023-02-22 15:55:00,36.97,37.02,36.96,37.02,358657.0,36.2025,36.2514,36.1927,36.2514,358657.0
2023-02-23 09:30:00,37.63,37.78,37.53,37.6,402713.0,36.8488,36.9956,36.7508,36.8194,402713.0
2023-02-23 09:35:00,37.59,37.66,37.46,37.61,142940.0,36.8096,36.8781,36.6823,36.8292,142940.0
2023-02-23 09:40:00,37.62,37.66,37.51,37.65,168972.0,36.839,36.8781,36.7312,36.8683,168972.0
2023-02-23 09:45:00,37.66,37.85,37.65,37.77,266530.0,36.8781,37.0642,36.8683,36.9859,266530.0
2023-02-23 09:50:00,37.77,38.1,37.77,38.09,317676.0,36.9859,37.309,36.9859,37.2992,317676.0
2023-02-23 09:55:00,38.1,38.14,37.87,37.88,182039.0,37.309,37.3482,37.0838,37.0936,182039.0
2023-02-23 10:00:00,37.88,37.91,37.73,37.76,144275.0,37.0936,37.1229,36.9467,36.9761,144275.0
2023-02-23 10:05:00,37.76,37.79,37.47,37.54,186666.0,36.9761,37.0054,36.6921,36.7606,186666.0
2023-02-23 10:10:00,37.53,37.54,37.42,37.46,123731.0,36.7508,36.7606,36.6431,36.6823,123731.0
2023-02-23 10:15:00,37.47,37.47,37.31,37.34,140411.0,36.6921,36.6921,36.5354,36.5648,140411.0
2023-02-23 10:20:00,37.36,37.49,37.32,37.48,74281.0,36.5844,36.7117,36.5452,36.7019,74281.0
2023-02-23 10:25:00,37.48,37.66,37.48,37.65,105912.0,36.7019,36.8781,36.7019,36.8683,105912.0
2023-02-23 10:30:00,37.64,37.75,37.5,37.74,90481.0,36.8586,36.9663,36.7215,36.9565,90481.0
2023-02-23 10:35:00,37.74,37.77,37.64,37.73,51232.0,36.9565,36.9859,36.8586,36.9467,51232.0
2023-02-23 10:40:00,37.72,37.72,37.52,37.52,45162.0,36.9369,36.9369,36.741,36.741,45162.0
2023-02-23 10:45:00,37.53,37.58,37.46,37.48,44747.0,36.7508,36.7998,36.6823,36.7019,44747.0
2023-02-23 10:50:00,37.48,37.53,37.45,37.46,74391.0,36.7019,36.7508,36.6725,36.6823,74391.0
2023-02-23 10:55:00,37.47,37.47,37.4,37.41,39995.0,36.6921,36.6921,36.6235,36.6333,39995.0
2023-02-23 11:00:00,37.41,37.52,37.41,37.44,37772.0,36.6333,36.741,36.6333,36.6627,37772.0
2023-02-23 11:05:00,37.43,37.44,37.3,37.34,324878.0,36.6529,36.6627,36.5256,36.5648,324878.0
2023-02-23 11:10:00,37.35,37.48,37.35,37.4,36475.0,36.5746,36.7019,36.5746,36.6235,36475.0
2023-02-23 11:15:00,37.4,37.42,37.31,37.37,38994.0,36.6235,36.6431,36.5354,36.5942,38994.0
2023-02-23 11:20:00,37.36,37.4,37.34,37.38,55315.0,36.5844,36.6235,36.5648,36.6039,55315.0
2023-02-23 11:25:00,37.38,37.4,37.28,37.33,33840.0,36.6039,36.6235,36.506,36.555,33840.0
2023-02-23 11:30:00,37.32,37.36,37.29,37.33,43240.0,36.5452,36.5844,36.5158,36.555,43240.0
2023-02-23 11:35:00,37.32,37.33,37.26,37.28,18623.0,36.5452,36.555,36.4864,36.506,18623.0
2023-02-23 11:40:00,37.29,37.3,37.21,37.24,30052.0,36.5158,36.5256,36.4375,36.4669,30052.0
2023-02-23 11:45:00,37.23,37.25,37.2,37.2,27920.0,36.4571,36.4766,36.4277,36.4277,27920.0
2023-02-23 11:50:00,37.2,37.21,37.16,37.19,39902.0,36.4277,36.4375,36.3885,36.4179,39902.0
2023-02-23 11:55:00,37.19,37.25,37.19,37.23,30912.0,36.4179,36.4766,36.4179,36.4571,30912.0
2023-02-23 12:00:00,37.22,37.22,37.16,37.2,32565.0,36.4473,36.4473,36.3885,36.4277,32565.0
2023-02-23 12:05:00,37.2,37.23,37.16,37.21,23961.0,36.4277,36.4571,36.3885,36.4375,23961.0
2023-02-23 12:10:00,37.22,37.24,37.2,37.23,29805.0,36.4473,36.4669,36.4277,36.4571,29805.0
2023-02-23 12:15:00,37.24,37.29,37.22,37.25,25268.0,36.4669,36.5158,36.4473,36.4766,25268.0
2023-02-23 12:20:00,37.24,37.34,37.21,37.33,41692.0,36.4669,36.5648,36.4375,36.555,41692.0
2023-02-23 12:25:00,37.33,37.34,37.26,37.3,48679.0,36.555,36.5648,36.4864,36.5256,48679.0
2023-02-23 12:30:00,37.29,37.37,37.25,37.35,26587.0,36.5158,36.5942,36.4766,36.5746,26587.0
2023-02-23 12:35:00,37.36,37.39,37.35,37.36,26622.0,36.5844,36.6137,36.5746,36.5844,26622.0
2023-02-23 12:40:00,37.36,37.37,37.27,37.34,55329.0,36.5844,36.5942,36.4962,36.5648,55329.0
2023-02-23 12:45:00,37.34,37.35,37.3,37.32,39689.0,36.5648,36.5746,36.5256,36.5452,39689.0
2023-02-23 12:50:00,37.32,37.36,37.32,37.34,22790.0,36.5452,36.5844,36.5452,36.5648,22790.0
2023-02-23 12:55:00,37.34,37.41,37.34,37.4,47916.0,36.5648,36.6333,36.5648,36.6235,47916.0
2023-02-23 13:00:00,37.4,37.46,37.38,37.41,85188.0,36.6235,36.6823,36.6039,36.6333,85188.0
2023-02-23 13:05:00,37.41,37.42,37.36,37.39,27383.0,36.6333,36.6431,36.5844,36.6137,27383.0
2023-02-23 13:10:00,37.4,37.45,37.39,37.43,34439.0,36.6235,36.6725,36.6137,36.6529,34439.0
2023-02-23 13:15:00,37.43,37.46,37.38,37.44,56338.0,36.6529,36.6823,36.6039,36.6627,56338.0
2023-02-23 13:20:00,37.44,37.44,37.37,37.38,38784.0,36.6627,36.6627,36.5942,36.6039,38784.0
2023-02-23 13:25:00,37.38,37.4,37.36,37.39,28037.0,36.6039,36.6235,36.5844,36.6137,28037.0
2023-02-23 13:30:00,37.4,37.4,37.37,37.4,31273.0,36.6235,36.6235,36.5942,36.6235,31273.0
2023-02-23 13:35:00,37.4,37.43,37.38,37.4,36719.0,36.6235,36.6529,36.6039,36.6235,36719.0
2023-02-23 13:40:00,37.41,37.46,37.39,37.41,55808.0,36.6333,36.6823,36.6137,36.6333,55808.0
2023-02-23 13:45:00,37.41,37.47,37.39,37.46,50825.0,36.6333,36.6921,36.6137,36.6823,50825.0
2023-02-23 13:50:00,37.47,37.5,37.45,37.49,42300.0,36.6921,36.7215,36.6725,36.7117,42300.0
2023-02-23 13:55:00,37.49,37.49,37.43,37.47,30607.0,36.7117,36.7117,36.6529,36.6921,30607.0
2023-02-23 14:00:00,37.46,37.47,37.43,37.45,46676.0,36.6823,36.6921,36.6529,36.6725,46676.0
2023-02-23 14:05:00,37.46,37.52,37.45,37.5,48482.0,36.6823,36.741,36.6725,36.7215,48482.0
2023-02-23 14:10:00,37.5,37.52,37.45,37.52,30141.0,36.7215,36.741,36.6725,36.741,30141.0
2023-02-23 14:15:00,37.52,37.63,37.52,37.6,44655.0,36.741,36.8488,36.741,36.8194,44655.0
2023-02-23 14:20:00,37.6,37.64,37.57,37.64,57720.0,36.8194,36.8586,36.79,36.8586,57720.0
2023-02-23 14:25:00,37.65,37.69,37.62,37.67,88003.0,36.8683,36.9075,36.839,36.8879,88003.0
2023-02-23 14:30:00,37.68,37.75,37.67,37.73,49701.0,36.8977,36.9663,36.8879,36.9467,49701.0
2023-02-23 14:35:00,37.74,37.8,37.73,37.78,82010.0,36.9565,37.0152,36.9467,36.9956,82010.0
2023-02-23 14:40:00,37.79,37.79,37.68,37.7,31195.0,37.0054,37.0054,36.8977,36.9173,31195.0
2023-02-23 14:45:00,37.69,37.72,37.68,37.72,33056.0,36.9075,36.9369,36.8977,36.9369,33056.0
2023-02-23 14:50:00,37.71,37.72,37.67,37.71,19656.0,36.9271,36.9369,36.8879,36.9271,19656.0
2023-02-23 14:55:00,37.71,37.71,37.64,37.64,41153.0,36.9271,36.9271,36.8586,36.8586,41153.0
2023-02-23 15:00:00,37.65,37.74,37.65,37.72,45156.0,36.8683,36.9565,36.8683,36.9369,45156.0
2023-02-23 15:05:00,37.73,37.76,37.69,37.7,37130.0,36.9467,36.9761,36.9075,36.9173,37130.0
2023-02-23 15:10:00,37.69,37.74,37.68,37.69,47463.0,36.9075,36.9565,36.8977,36.9075,47463.0
2023-02-23 15:15:00,37.69,37.75,37.68,37.69,90794.0,36.9075,36.9663,36.8977,36.9075,90794.0
2023-02-23 15:20:00,37.68,37.73,37.64,37.73,52224.0,36.8977,36.9467,36.8586,36.9467,52224.0
2023-02-23 15:25:00,37.73,37.8,37.7,37.78,70692.0,36.9467,37.0152,36.9173,36.9956,70692.0
2023-02-23 15:30:00,37.77,37.8,37.75,37.76,40151.0,36.9859,37.0152,36.9663,36.9761,40151.0
2023-02-23 15:35:00,37.75,37.75,37.69,37.7,68211.0,36.9663,36.9663,36.9075,36.9173,68211.0
2023-02-23 15:40:00,37.71,37.71,37.65,37.66,85395.0,36.9271,36.9271,36.8683,36.8781,85395.0
2023-02-23 15:45:00,37.66,37.67,37.6,37.61,90713.0,36.8781,36.8879,36.8194,36.8292,90713.0
2023-02-23 15:50:00,37.62,37.64,37.53,37.53,170464.0,36.839,36.8586,36.7508,36.7508,170464.0
2023-02-23 15:55:00,37.53,37.59,37.51,37.54,366440.0,36.7508,36.8096,36.7312,36.7606,366440.0
2023-02-24 09:30:00,36.8,36.99,36.72,36.95,265966.0,36.036,36.222,35.9577,36.1829,265966.0
2023-02-24 09:35:00,36.94,37.11,36.88,37.01,296123.0,36.1731,36.3396,36.1143,36.2416,296123.0
2023-02-24 09:40:00,37.01,37.04,36.79,36.84,147889.0,36.2416,36.271,36.0262,36.0752,147889.0
2023-02-24 09:45:00,36.83,36.98,36.8,36.92,69337.0,36.0654,36.2123,36.036,36.1535,69337.0
2023-02-24 09:50:00,36.91,36.94,36.83,36.89,70238.0,36.1437,36.1731,36.0654,36.1241,70238.0
2023-02-24 09:55:00,36.89,36.95,36.87,36.89,41032.0,36.1241,36.1829,36.1045,36.1241,41032.0
2023-02-24 10:00:00,36.88,37.0,36.84,36.94,50494.0,36.1143,36.2318,36.0752,36.1731,50494.0
2023-02-24 10:05:00,36.93,36.97,36.86,36.86,62713.0,36.1633,36.2025,36.0947,36.0947,62713.0
2023-02-24 10:10:00,36.87,36.88,36.77,36.78,50481.0,36.1045,36.1143,36.0066,36.0164,50481.0
2023-02-24 10:15:00,36.78,36.78,36.7,36.72,73072.0,36.0164,36.0164,35.9381,35.9577,73072.0
2023-02-24 10:20:00,36.72,36.72,36.66,36.68,50535.0,35.9577,35.9577,35.8989,35.9185,50535.0
2023-02-24 10:25:00,36.68,36.73,36.67,36.73,32388.0,35.9185,35.9674,35.9087,35.9674,32388.0
2023-02-24 10:30:00,36.72,36.76,36.69,36.7,44015.0,35.9577,35.9968,35.9283,35.9381,44015.0
2023-02-24 10:35:00,36.7,36.78,36.7,36.73,41776.0,35.9381,36.0164,35.9381,35.9674,41776.0
2023-02-24 10:40:00,36.73,36.74,36.68,36.73,54699.0,35.9674,35.9772,35.9185,35.9674,54699.0
2023-02-24 10:45:00,36.73,36.88,36.72,36.81,69352.0,35.9674,36.1143,35.9577,36.0458,69352.0
2023-02-24 10:50:00,36.82,36.83,36.77,36.8,42809.0,36.0556,36.0654,36.0066,36.036,42809.0
2023-02-24 10:55:00,36.8,36.83,36.77,36.79,28660.0,36.036,36.0654,36.0066,36.0262,28660.0
2023-02-24 11:00:00,36.79,36.8,36.76,36.77,19461.0,36.0262,36.036,35.9968,36.0066,19461.0
2023-02-24 11:05:00,36.76,36.79,36.74,36.76,25234.0,35.9968,36.0262,35.9772,35.9968,25234.0
2023-02-24 11:10:00,36.76,36.88,36.76,36.86,75203.0,35.9968,36.1143,35.9968,36.0947,75203.0
2023-02-24 11:15:00,36.85,36.93,36.85,36.88,40463.0,36.085,36.1633,36.085,36.1143,40463.0
2023-02-24 11:20:00,36.88,36.91,36.83,36.84,37591.0,36.1143,36.1437,36.0654,36.0752,37591.0
2023-02-24 11:25:00,36.84,36.92,36.84,36.88,33811.0,36.0752,36.1535,36.0752,36.1143,33811.0
2023-02-24 11:30:00,36.88,36.92,36.85,36.9,41225.0,36.1143,36.1535,36.085,36.1339,41225.0
2023-02-24 11:35:00,36.89,36.9,36.83,36.84,16921.0,36.1241,36.1339,36.0654,36.0752,16921.0
2023-02-24 11:40:00,36.84,36.91,36.83,36.86,28957.0,36.0752,36.1437,36.0654,36.0947,28957.0
2023-02-24 11:45:00,36.85,36.91,36.85,36.89,23542.0,36.085,36.1437,36.085,36.1241,23542.0
2023-02-24 11:50:00,36.89,36.95,36.88,36.92,26947.0,36.1241,36.1829,36.1143,36.1535,26947.0
2023-02-24 11:55:00,36.92,36.96,36.91,36.95,27755.0,36.1535,36.1927,36.1437,36.1829,27755.0
2023-02-24 12:00:00,36.95,36.98,36.91,36.91,28134.0,36.1829,36.2123,36.1437,36.1437,28134.0
2023-02-24 12:05:00,36.91,36.94,36.9,36.93,18391.0,36.1437,36.1731,36.1339,36.1633,18391.0
2023-02-24 12:10:00,36.92,36.93,36.9,36.93,22727.0,36.1535,36.1633,36.1339,36.1633,22727.0
2023-02-24 12:15:00,36.93,36.97,36.9,36.9,31026.0,36.1633,36.2025,36.1339,36.1339,31026.0
2023-02-24 12:20:00,36.9,36.93,36.9,36.91,26230.0,36.1339,36.1633,36.1339,36.1437,26230.0
2023-02-24 12:25:00,36.91,36.92,36.86,36.91,29427.0,36.1437,36.1535,36.0947,36.1437,29427.0
2023-02-24 12:30:00,36.91,36.96,36.9,36.94,35990.0,36.1437,36.1927,36.1339,36.1731,35990.0
2023-02-24 12:35:00,36.93,36.96,36.92,36.93,24225.0,36.1633,36.1927,36.1535,36.1633,24225.0
2023-02-24 12:40:00,36.93,36.93,36.88,36.89,26558.0,36.1633,36.1633,36.1143,36.1241,26558.0
2023-02-24 12:45:00,36.89,36.91,36.87,36.9,32706.0,36.1241,36.1437,36.1045,36.1339,32706.0
2023-02-24 12:50:00,36.89,36.9,36.84,36.87,41803.0,36.1241,36.1339,36.0752,36.1045,41803.0
2023-02-24 12:55:00,36.86,36.88,36.85,36.86,17909.0,36.0947,36.1143,36.085,36.0947,17909.0
2023-02-24 13:00:00,36.87,36.9,36.85,36.87,42700.0,36.1045,36.1339,36.085,36.1045,42700.0
2023-02-24 13:05:00,36.86,36.87,36.82,36.82,25954.0,36.0947,36.1045,36.0556,36.0556,25954.0
2023-02-24 13:10:00,36.82,36.86,36.81,36.84,19505.0,36.0556,36.0947,36.0458,36.0752,19505.0
2023-02-24 13:15:00,36.84,36.9,36.84,36.89,20549.0,36.0752,36.1339,36.0752,36.1241,20549.0
2023-02-24 13:20:00,36.9,36.95,36.89,36.94,18274.0,36.1339,36.1829,36.1241,36.1731,18274.0
2023-02-24 13:25:00,36.94,36.99,36.93,36.97,24037.0,36.1731,36.222,36.1633,36.2025,24037.0
2023-02-24 13:30:00,36.97,37.0,36.92,36.95,35609.0,36.2025,36.2318,36.1535,36.1829,35609.0
2023-02-24 13:35:00,36.96,36.98,36.9,36.93,37963.0,36.1927,36.2123,36.1339,36.1633,37963.0
2023-02-24 13:40:00,36.94,36.97,36.92,36.97,23433.0,36.1731,36.2025,36.1535,36.2025,23433.0
2023-02-24 13:45:00,36.97,37.03,36.95,36.97,42877.0,36.2025,36.2612,36.1829,36.2025,42877.0
2023-02-24 13:50:00,36.97,37.02,36.97,37.01,26219.0,36.2025,36.2514,36.2025,36.2416,26219.0
2023-02-24 13:55:00,37.01,37.05,37.01,37.02,40822.0,36.2416,36.2808,36.2416,36.2514,40822.0
2023-02-24 14:00:00,37.02,37.08,37.01,37.05,34854.0,36.2514,36.3102,36.2416,36.2808,34854.0
2023-02-24 14:05:00,37.05,37.12,37.05,37.1,50731.0,36.2808,36.3493,36.2808,36.3298,50731.0
2023-02-24 14:10:00,37.1,37.13,37.06,37.12,67446.0,36.3298,36.3591,36.2906,36.3493,67446.0
2023-02-24 14:15:00,37.12,37.17,37.1,37.15,56420.0,36.3493,36.3983,36.3298,36.3787,56420.0
2023-02-24 14:20:00,37.15,37.16,37.09,37.11,70152.0,36.3787,36.3885,36.32,36.3396,70152.0
2023-02-24 14:25:00,37.11,37.16,37.11,37.13,61719.0,36.3396,36.3885,36.3396,36.3591,61719.0
2023-02-24 14:30:00,37.14,37.17,37.09,37.14,43360.0,36.3689,36.3983,36.32,36.3689,43360.0
2023-02-24 14:35:00,37.14,37.16,37.12,37.16,34063.0,36.3689,36.3885,36.3493,36.3885,34063.0
2023-02-24 14:40:00,37.16,37.16,37.09,37.09,48718.0,36.3885,36.3885,36.32,36.32,48718.0
2023-02-24 14:45:00,37.09,37.18,37.07,37.16,49516.0,36.32,36.4081,36.3004,36.3885,49516.0
2023-02-24 14:50:00,37.16,37.17,37.08,37.09,39829.0,36.3885,36.3983,36.3102,36.32,39829.0
2023-02-24 14:55:00,37.08,37.16,37.08,37.15,64440.0,36.3102,36.3885,36.3102,36.3787,64440.0
2023-02-24 15:00:00,37.15,37.24,37.14,37.19,96097.0,36.3787,36.4669,36.3689,36.4179,96097.0
2023-02-24 15:05:00,37.19,37.31,37.19,37.3,64846.0,36.4179,36.5354,36.4179,36.5256,64846.0
2023-02-24 15:10:00,37.3,37.31,37.26,37.29,48434.0,36.5256,36.5354,36.4864,36.5158,48434.0
2023-02-24 15:15:00,37.29,37.34,37.26,37.33,61345.0,36.5158,36.5648,36.4864,36.555,61345.0
2023-02-24 15:20:00,37.34,37.37,37.32,37.36,66421.0,36.5648,36.5942,36.5452,36.5844,66421.0
2023-02-24 15:25:00,37.36,37.4,37.34,37.34,80350.0,36.5844,36.6235,36.5648,36.5648,80350.0
2023-02-24 15:30:00,37.35,37.36,37.26,37.27,75729.0,36.5746,36.5844,36.4864,36.4962,75729.0
2023-02-24 15:35:00,37.27,37.28,37.22,37.23,59201.0,36.4962,36.506,36.4473,36.4571,59201.0
2023-02-24 15:40:00,37.23,37.25,37.2,37.23,47893.0,36.4571,36.4766,36.4277,36.4571,47893.0
2023-02-24 15:45:00,37.23,37.29,37.21,37.27,53951.0,36.4571,36.5158,36.4375,36.4962,53951.0
2023-02-24 15:50:00,37.28,37.33,37.25,37.33,117746.0,36.506,36.555,36.4766,36.555,117746.0
2023-02-24 15:55:00,37.33,37.37,37.31,37.37,241833.0,36.555,36.5942,36.5354,36.5942,241833.0
2023-02-27 09:30:00,37.81,37.91,37.74,37.74,169361.0,37.025,37.1229,36.9565,36.9565,169361.0
2023-02-27 09:35:00,37.74,37.8,37.69,37.76,61967.0,36.9565,37.0152,36.9075,36.9761,61967.0
2023-02-27 09:40:00,37.73,37.74,37.64,37.64,86498.0,36.9467,36.9565,36.8586,36.8586,86498.0
2023-02-27 09:45:00,37.64,37.66,37.56,37.59,87653.0,36.8586,36.8781,36.7802,36.8096,87653.0
2023-02-27 09:50:00,37.58,37.67,37.58,37.63,80798.0,36.7998,36.8879,36.7998,36.8488,80798.0
2023-02-27 09:55:00,37.64,37.9,37.63,37.86,134691.0,36.8586,37.1132,36.8488,37.074,134691.0
2023-02-27 10:00:00,37.86,37.86,37.66,37.71,182185.0,37.074,37.074,36.8781,36.9271,182185.0
2023-02-27 10:05:00,37.72,37.86,37.71,37.81,68128.0,36.9369,37.074,36.9271,37.025,68128.0
2023-02-27 10:10:00,37.82,37.86,37.79,37.86,51796.0,37.0348,37.074,37.0054,37.074,51796.0
2023-02-27 10:15:00,37.86,37.96,37.85,37.96,113771.0,37.074,37.1719,37.0642,37.1719,113771.0
2023-02-27 10:20:00,37.96,37.98,37.85,37.88,68970.0,37.1719,37.1915,37.0642,37.0936,68970.0
2023-02-27 10:25:00,37.88,37.94,37.87,37.88,62813.0,37.0936,37.1523,37.0838,37.0936,62813.0
2023-02-27 10:30:00,37.87,37.92,37.84,37.9,60781.0,37.0838,37.1327,37.0544,37.1132,60781.0
2023-02-27 10:35:00,37.9,37.91,37.8,37.8,56998.0,37.1132,37.1229,37.0152,37.0152,56998.0
2023-02-27 10:40:00,37.81,37.82,37.74,37.8,38703.0,37.025,37.0348,36.9565,37.0152,38703.0
2023-02-27 10:45:00,37.79,37.8,37.7,37.74,90899.0,37.0054,37.0152,36.9173,36.9565,90899.0
2023-02-27 10:50:00,37.75,37.76,37.71,37.76,18511.0,36.9663,36.9761,36.9271,36.9761,18511.0
2023-02-27 10:55:00,37.76,37.76,37.65,37.72,56581.0,36.9761,36.9761,36.8683,36.9369,56581.0
2023-02-27 11:00:00,37.72,37.73,37.67,37.68,39913.0,36.9369,36.9467,36.8879,36.8977,39913.0
2023-02-27 11:05:00,37.68,37.74,37.68,37.74,35913.0,36.8977,36.9565,36.8977,36.9565,35913.0
2023-02-27 11:10:00,37.73,37.78,37.68,37.69,43650.0,36.9467,36.9956,36.8977,36.9075,43650.0
2023-02-27 11:15:00,37.7,37.8,37.65,37.8,41687.0,36.9173,37.0152,36.8683,37.0152,41687.0
2023-02-27 11:20:00,37.81,37.84,37.78,37.81,39791.0,37.025,37.0544,36.9956,37.025,39791.0
2023-02-27 11:25:00,37.81,37.89,37.81,37.86,57706.0,37.025,37.1034,37.025,37.074,57706.0
2023-02-27 11:30:00,37.86,37.92,37.83,37.89,137630.0,37.074,37.1327,37.0446,37.1034,137630.0
2023-02-27 11:35:00,37.89,37.93,37.86,37.89,56958.0,37.1034,37.1425,37.074,37.1034,56958.0
2023-02-27 11:40:00,37.9,37.91,37.86,37.9,25125.0,37.1132,37.1229,37.074,37.1132,25125.0
2023-02-27 11:45:00,37.9,37.96,37.89,37.95,35707.0,37.1132,37.1719,37.1034,37.1621,35707.0
2023-02-27 11:50:00,37.95,38.01,37.93,38.0,71394.0,37.1621,37.2209,37.1425,37.2111,71394.0
2023-02-27 11:55:00,38.01,38.07,37.98,38.04,66525.0,37.2209,37.2796,37.1915,37.2502,66525.0
2023-02-27 12:00:00,38.04,38.05,37.96,37.97,33063.0,37.2502,37.26,37.1719,37.1817,33063.0
2023-02-27 12:05:00,37.97,38.03,37.96,37.97,38335.0,37.1817,37.2405,37.1719,37.1817,38335.0
2023-02-27 12:10:00,37.97,38.0,37.93,37.98,24276.0,37.1817,37.2111,37.1425,37.1915,24276.0
2023-02-27 12:15:00,37.99,38.01,37.97,38.01,18896.0,37.2013,37.2209,37.1817,37.2209,18896.0
2023-02-27 12:20:00,38.01,38.01,37.94,37.97,36033.0,37.2209,37.2209,37.1523,37.1817,36033.0
2023-02-27 12:25:00,37.97,38.0,37.95,37.97,33152.0,37.1817,37.2111,37.1621,37.1817,33152.0
2023-02-27 12:30:00,37.97,38.05,37.97,38.02,26071.0,37.1817,37.26,37.1817,37.2307,26071.0
2023-02-27 12:35:00,38.02,38.05,38.02,38.04,16798.0,37.2307,37.26,37.2307,37.2502,16798.0
2023-02-27 12:40:00,38.04,38.05,38.0,38.05,13845.0,37.2502,37.26,37.2111,37.26,13845.0
2023-02-27 12:45:00,38.05,38.06,38.01,38.05,22726.0,37.26,37.2698,37.2209,37.26,22726.0
2023-02-27 12:50:00,38.06,38.08,38.01,38.05,34673.0,37.2698,37.2894,37.2209,37.26,34673.0
2023-02-27 12:55:00,38.05,38.08,38.05,38.08,46556.0,37.26,37.2894,37.26,37.2894,46556.0
2023-02-27 13:00:00,38.08,38.14,38.07,38.09,94981.0,37.2894,37.3482,37.2796,37.2992,94981.0
2023-02-27 13:05:00,38.09,38.1,38.02,38.07,51227.0,37.2992,37.309,37.2307,37.2796,51227.0
2023-02-27 13:10:00,38.07,38.14,38.05,38.14,67938.0,37.2796,37.3482,37.26,37.3482,67938.0
2023-02-27 13:15:00,38.13,38.17,38.04,38.05,48720.0,37.3384,37.3775,37.2502,37.26,48720.0
2023-02-27 13:20:00,38.05,38.09,38.03,38.05,24035.0,37.26,37.2992,37.2405,37.26,24035.0
2023-02-27 13:25:00,38.06,38.09,38.0,38.09,45985.0,37.2698,37.2992,37.2111,37.2992,45985.0
2023-02-27 13:30:00,38.09,38.14,38.08,38.13,33228.0,37.2992,37.3482,37.2894,37.3384,33228.0
2023-02-27 13:35:00,38.13,38.14,38.08,38.09,42790.0,37.3384,37.3482,37.2894,37.2992,42790.0
2023-02-27 13:40:00,38.09,38.12,38.09,38.1,29099.0,37.2992,37.3286,37.2992,37.309,29099.0
2023-02-27 13:45:00,38.11,38.13,38.08,38.09,109257.0,37.3188,37.3384,37.2894,37.2992,109257.0
2023-02-27 13:50:00,38.08,38.16,38.07,38.15,27119.0,37.2894,37.3678,37.2796,37.358,27119.0
2023-02-27 13:55:00,38.15,38.16,38.09,38.15,48895.0,37.358,37.3678,37.2992,37.358,48895.0
2023-02-27 14:00:00,38.16,38.21,38.14,38.15,54138.0,37.3678,37.4167,37.3482,37.358,54138.0
2023-02-27 14:05:00,38.15,38.16,38.11,38.14,34447.0,37.358,37.3678,37.3188,37.3482,34447.0
2023-02-27 14:10:00,38.14,38.17,38.11,38.11,53769.0,37.3482,37.3775,37.3188,37.3188,53769.0
2023-02-27 14:15:00,38.11,38.15,38.1,38.11,85212.0,37.3188,37.358,37.309,37.3188,85212.0
2023-02-27 14:20:00,38.11,38.18,38.1,38.11,169677.0,37.3188,37.3873,37.309,37.3188,169677.0
2023-02-27 14:25:00,38.12,38.12,38.07,38.08,40643.0,37.3286,37.3286,37.2796,37.2894,40643.0
2023-02-27 14:30:00,38.09,38.14,38.08,38.12,25756.0,37.2992,37.3482,37.2894,37.3286,25756.0
2023-02-27 14:35:00,38.13,38.16,38.12,38.16,43408.0,37.3384,37.3678,37.3286,37.3678,43408.0
2023-02-27 14:40:00,38.16,38.16,38.07,38.1,62687.0,37.3678,37.3678,37.2796,37.309,62687.0
2023-02-27 14:45:00,38.1,38.1,38.06,38.08,41321.0,37.309,37.309,37.2698,37.2894,41321.0
2023-02-27 14:50:00,38.08,38.1,38.06,38.08,27008.0,37.2894,37.309,37.2698,37.2894,27008.0
2023-02-27 14:55:00,38.07,38.08,38.04,38.05,56571.0,37.2796,37.2894,37.2502,37.26,56571.0
2023-02-27 15:00:00,38.05,38.06,37.98,38.0,65885.0,37.26,37.2698,37.1915,37.2111,65885.0
2023-02-27 15:05:00,38.0,38.03,37.98,38.0,44731.0,37.2111,37.2405,37.1915,37.2111,44731.0
2023-02-27 15:10:00,38.0,38.03,37.97,38.0,45506.0,37.2111,37.2405,37.1817,37.2111,45506.0
2023-02-27 15:15:00,38.01,38.06,37.98,38.02,95127.0,37.2209,37.2698,37.1915,37.2307,95127.0
2023-02-27 15:20:00,38.03,38.07,38.01,38.02,82243.0,37.2405,37.2796,37.2209,37.2307,82243.0
2023-02-27 15:25:00,38.02,38.05,38.0,38.05,46771.0,37.2307,37.26,37.2111,37.26,46771.0
2023-02-27 15:30:00,38.04,38.05,37.9,37.93,79255.0,37.2502,37.26,37.1132,37.1425,79255.0
2023-02-27 15:35:00,37.93,37.93,37.81,37.88,83389.0,37.1425,37.1425,37.025,37.0936,83389.0
2023-02-27 15:40:00,37.88,37.94,37.84,37.9,129811.0,37.0936,37.1523,37.0544,37.1132,129811.0
2023-02-27 15:45:00,37.9,37.96,37.89,37.89,139665.0,37.1132,37.1719,37.1034,37.1034,139665.0
2023-02-27 15:50:00,37.89,37.89,37.83,37.84,228469.0,37.1034,37.1034,37.0446,37.0544,228469.0
2023-02-27 15:55:00,37.83,37.9,37.83,37.85,436108.0,37.0446,37.1132,37.0446,37.0642,436108.0
2023-02-28 09:30:00,37.64,37.85,37.64,37.78,163348.0,36.8586,37.0642,36.8586,36.9956,163348.0
2023-02-28 09:35:00,37.79,37.88,37.7,37.86,206692.0,37.0054,37.0936,36.9173,37.074,206692.0
2023-02-28 09:40:00,37.85,38.03,37.85,37.95,235785.0,37.0642,37.2405,37.0642,37.1621,235785.0
2023-02-28 09:45:00,37.95,37.95,37.83,37.9,79713.0,37.1621,37.1621,37.0446,37.1132,79713.0
2023-02-28 09:50:00,37.89,37.89,37.77,37.85,102398.0,37.1034,37.1034,36.9859,37.0642,102398.0
2023-02-28 09:55:00,37.85,37.91,37.84,37.88,83105.0,37.0642,37.1229,37.0544,37.0936,83105.0
2023-02-28 10:00:00,37.89,38.12,37.89,38.09,74974.0,37.1034,37.3286,37.1034,37.2992,74974.0
2023-02-28 10:05:00,38.09,38.21,38.09,38.18,75477.0,37.2992,37.4167,37.2992,37.3873,75477.0
2023-02-28 10:10:00,38.18,38.19,38.08,38.1,80626.0,37.3873,37.3971,37.2894,37.309,80626.0
2023-02-28 10:15:00,38.09,38.1,38.02,38.08,83590.0,37.2992,37.309,37.2307,37.2894,83590.0
2023-02-28 10:20:00,38.08,38.11,38.04,38.06,49029.0,37.2894,37.3188,37.2502,37.2698,49029.0
2023-02-28 10:25:00,38.06,38.13,38.01,38.02,39998.0,37.2698,37.3384,37.2209,37.2307,39998.0
2023-02-28 10:30:00,38.03,38.11,38.01,38.09,61370.0,37.2405,37.3188,37.2209,37.2992,61370.0
2023-02-28 10:35:00,38.09,38.16,38.07,38.12,36718.0,37.2992,37.3678,37.2796,37.3286,36718.0
2023-02-28 10:40:00,38.11,38.16,38.08,38.09,31523.0,37.3188,37.3678,37.2894,37.2992,31523.0
2023-02-28 10:45:00,38.1,38.12,38.07,38.08,31587.0,37.309,37.3286,37.2796,37.2894,31587.0
2023-02-28 10:50:00,38.08,38.09,38.01,38.08,39017.0,37.2894,37.2992,37.2209,37.2894,39017.0
2023-02-28 10:55:00,38.08,38.2,38.07,38.19,45806.0,37.2894,37.4069,37.2796,37.3971,45806.0
2023-02-28 11:00:00,38.19,38.25,38.18,38.2,78039.0,37.3971,37.4559,37.3873,37.4069,78039.0
2023-02-28 11:05:00,38.2,38.28,38.2,38.28,37147.0,37.4069,37.4853,37.4069,37.4853,37147.0
2023-02-28 11:10:00,38.29,38.33,38.28,38.33,36698.0,37.4951,37.5342,37.4853,37.5342,36698.0
2023-02-28 11:15:00,38.33,38.37,38.31,38.34,61040.0,37.5342,37.5734,37.5146,37.544,61040.0
2023-02-28 11:20:00,38.34,38.38,38.34,38.36,40889.0,37.544,37.5832,37.544,37.5636,40889.0
2023-02-28 11:25:00,38.36,38.36,38.29,38.31,41730.0,37.5636,37.5636,37.4951,37.5146,41730.0
2023-02-28 11:30:00,38.3,38.32,38.27,38.28,33116.0,37.5048,37.5244,37.4755,37.4853,33116.0
2023-02-28 11:35:00,38.27,38.3,38.24,38.27,45216.0,37.4755,37.5048,37.4461,37.4755,45216.0
2023-02-28 11:40:00,38.26,38.27,38.24,38.25,31250.0,37.4657,37.4755,37.4461,37.4559,31250.0
2023-02-28 11:45:00,38.24,38.32,38.23,38.32,65531.0,37.4461,37.5244,37.4363,37.5244,65531.0
2023-02-28 11:50:00,38.32,38.39,38.31,38.34,80782.0,37.5244,37.593,37.5146,37.544,80782.0
2023-02-28 11:55:00,38.33,38.36,38.25,38.28,38688.0,37.5342,37.5636,37.4559,37.4853,38688.0
2023-02-28 12:00:00,38.28,38.3,38.26,38.3,35814.0,37.4853,37.5048,37.4657,37.5048,35814.0
2023-02-28 12:05:00,38.3,38.37,38.3,38.36,40381.0,37.5048,37.5734,37.5048,37.5636,40381.0
2023-02-28 12:10:00,38.36,38.39,38.33,38.36,37675.0,37.5636,37.593,37.5342,37.5636,37675.0
2023-02-28 12:15:00,38.36,38.37,38.31,38.32,28711.0,37.5636,37.5734,37.5146,37.5244,28711.0
2023-02-28 12:20:00,38.33,38.43,38.32,38.42,80296.0,37.5342,37.6321,37.5244,37.6224,80296.0
2023-02-28 12:25:00,38.43,38.5,38.42,38.49,98462.0,37.6321,37.7007,37.6224,37.6909,98462.0
2023-02-28 12:30:00,38.5,38.55,38.39,38.42,200173.0,37.7007,37.7497,37.593,37.6224,200173.0
2023-02-28 12:35:00,38.43,38.49,38.42,38.43,47631.0,37.6321,37.6909,37.6224,37.6321,47631.0
2023-02-28 12:40:00,38.43,38.46,38.39,38.45,42018.0,37.6321,37.6615,37.593,37.6517,42018.0
2023-02-28 12:45:00,38.45,38.49,38.45,38.47,29811.0,37.6517,37.6909,37.6517,37.6713,29811.0
2023-02-28 12:50:00,38.47,38.56,38.46,38.55,31693.0,37.6713,37.7594,37.6615,37.7497,31693.0
2023-02-28 12:55:00,38.56,38.73,38.56,38.71,164923.0,37.7594,37.9259,37.7594,37.9063,164923.0
2023-02-28 13:00:00,38.7,38.73,38.65,38.7,56582.0,37.8965,37.9259,37.8476,37.8965,56582.0
2023-02-28 13:05:00,38.7,38.7,38.66,38.67,59073.0,37.8965,37.8965,37.8574,37.8672,59073.0
2023-02-28 13:10:00,38.66,38.71,38.6,38.61,53540.0,37.8574,37.9063,37.7986,37.8084,53540.0
2023-02-28 13:15:00,38.61,38.65,38.58,38.6,77111.0,37.8084,37.8476,37.779,37.7986,77111.0
2023-02-28 13:20:00,38.6,38.61,38.55,38.57,48463.0,37.7986,37.8084,37.7497,37.7692,48463.0
2023-02-28 13:25:00,38.57,38.57,38.47,38.49,41486.0,37.7692,37.7692,37.6713,37.6909,41486.0
2023-02-28 13:30:00,38.48,38.51,38.44,38.5,37459.0,37.6811,37.7105,37.6419,37.7007,37459.0
2023-02-28 13:35:00,38.5,38.51,38.44,38.45,20428.0,37.7007,37.7105,37.6419,37.6517,20428.0
2023-02-28 13:40:00,38.45,38.46,38.42,38.42,15536.0,37.6517,37.6615,37.6224,37.6224,15536.0
2023-02-28 13:45:00,38.43,38.48,38.43,38.46,29542.0,37.6321,37.6811,37.6321,37.6615,29542.0
2023-02-28 13:50:00,38.46,38.5,38.45,38.5,31299.0,37.6615,37.7007,37.6517,37.7007,31299.0
2023-02-28 13:55:00,38.49,38.51,38.48,38.49,51383.0,37.6909,37.7105,37.6811,37.6909,51383.0
2023-02-28 14:00:00,38.49,38.54,38.49,38.49,38189.0,37.6909,37.7399,37.6909,37.6909,38189.0
2023-02-28 14:05:00,38.49,38.5,38.41,38.44,66164.0,37.6909,37.7007,37.6126,37.6419,66164.0
2023-02-28 14:10:00,38.44,38.46,38.41,38.45,28452.0,37.6419,37.6615,37.6126,37.6517,28452.0
2023-02-28 14:15:00,38.45,38.51,38.45,38.5,23003.0,37.6517,37.7105,37.6517,37.7007,23003.0
2023-02-28 14:20:00,38.5,38.51,38.45,38.47,35358.0,37.7007,37.7105,37.6517,37.6713,35358.0
2023-02-28 14:25:00,38.46,38.46,38.4,38.41,20441.0,37.6615,37.6615,37.6028,37.6126,20441.0
2023-02-28 14:30:00,38.41,38.42,38.38,38.41,46274.0,37.6126,37.6224,37.5832,37.6126,46274.0
2023-02-28 14:35:00,38.41,38.44,38.39,38.43,29657.0,37.6126,37.6419,37.593,37.6321,29657.0
2023-02-28 14:40:00,38.43,38.45,38.4,38.44,25933.0,37.6321,37.6517,37.6028,37.6419,25933.0
2023-02-28 14:45:00,38.44,38.46,38.42,38.45,23079.0,37.6419,37.6615,37.6224,37.6517,23079.0
2023-02-28 14:50:00,38.45,38.47,38.43,38.46,27891.0,37.6517,37.6713,37.6321,37.6615,27891.0
2023-02-28 14:55:00,38.46,38.46,38.4,38.41,21050.0,37.6615,37.6615,37.6028,37.6126,21050.0
2023-02-28 15:00:00,38.41,38.41,38.37,38.4,26538.0,37.6126,37.6126,37.5734,37.6028,26538.0
2023-02-28 15:05:00,38.39,38.4,38.36,38.37,24170.0,37.593,37.6028,37.5636,37.5734,24170.0
2023-02-28 15:10:00,38.38,38.42,38.35,38.38,65682.0,37.5832,37.6224,37.5538,37.5832,65682.0
2023-02-28 15:15:00,38.38,38.4,38.36,38.37,29886.0,37.5832,37.6028,37.5636,37.5734,29886.0
2023-02-28 15:20:00,38.37,38.39,38.33,38.34,33003.0,37.5734,37.593,37.5342,37.544,33003.0
2023-02-28 15:25:00,38.34,38.34,38.3,38.33,47299.0,37.544,37.544,37.5048,37.5342,47299.0
2023-02-28 15:30:00,38.33,38.36,38.29,38.36,84470.0,37.5342,37.5636,37.4951,37.5636,84470.0
2023-02-28 15:35:00,38.36,38.42,38.34,38.41,66028.0,37.5636,37.6224,37.544,37.6126,66028.0
2023-02-28 15:40:00,38.41,38.41,38.34,38.39,91767.0,37.6126,37.6126,37.544,37.593,91767.0
2023-02-28 15:45:00,38.4,38.43,38.33,38.35,111364.0,37.6028,37.6321,37.5342,37.5538,111364.0
2023-02-28 15:50:00,38.35,38.43,38.33,38.4,231120.0,37.5538,37.6321,37.5342,37.6028,231120.0
2023-02-28 15:55:00,38.4,38.4,38.33,38.34,545451.0,37.6028,37.6028,37.5342,37.544,545451.0
2023-03-01 09:30:00,38.34,38.49,38.25,38.35,363178.0,37.544,37.6909,37.4559,37.5538,363178.0
2023-03-01 09:35:00,38.35,38.41,38.24,38.3,117755.0,37.5538,37.6126,37.4461,37.5048,117755.0
2023-03-01 09:40:00,38.3,38.35,38.15,38.26,78604.0,37.5048,37.5538,37.358,37.4657,78604.0
2023-03-01 09:45:00,38.26,38.35,38.22,38.34,120012.0,37.4657,37.5538,37.4265,37.544,120012.0
2023-03-01 09:50:00,38.33,38.42,38.32,38.33,172341.0,37.5342,37.6224,37.5244,37.5342,172341.0
2023-03-01 09:55:00,38.33,38.42,38.31,38.31,170094.0,37.5342,37.6224,37.5146,37.5146,170094.0
2023-03-01 10:00:00,38.32,38.37,38.12,38.21,97650.0,37.5244,37.5734,37.3286,37.4167,97650.0
2023-03-01 10:05:00,38.21,38.21,38.08,38.14,77404.0,37.4167,37.4167,37.2894,37.3482,77404.0
2023-03-01 10:10:00,38.13,38.14,38.01,38.11,56971.0,37.3384,37.3482,37.2209,37.3188,56971.0
2023-03-01 10:15:00,38.1,38.22,38.08,38.2,38160.0,37.309,37.4265,37.2894,37.4069,38160.0
2023-03-01 10:20:00,38.21,38.25,38.18,38.21,57528.0,37.4167,37.4559,37.3873,37.4167,57528.0
2023-03-01 10:25:00,38.21,38.26,38.18,38.23,32183.0,37.4167,37.4657,37.3873,37.4363,32183.0
2023-03-01 10:30:00,38.23,38.23,38.1,38.18,49470.0,37.4363,37.4363,37.309,37.3873,49470.0
2023-03-01 10:35:00,38.18,38.37,38.17,38.28,42876.0,37.3873,37.5734,37.3775,37.4853,42876.0
2023-03-01 10:40:00,38.29,38.35,38.27,38.34,32912.0,37.4951,37.5538,37.4755,37.544,32912.0
2023-03-01 10:45:00,38.34,38.35,38.28,38.34,95151.0,37.544,37.5538,37.4853,37.544,95151.0
2023-03-01 10:50:00,38.33,38.34,38.27,38.29,28849.0,37.5342,37.544,37.4755,37.4951,28849.0
2023-03-01 10:55:00,38.29,38.35,38.28,38.33,63089.0,37.4951,37.5538,37.4853,37.5342,63089.0
2023-03-01 11:00:00,38.34,38.34,38.26,38.28,63251.0,37.544,37.544,37.4657,37.4853,63251.0
2023-03-01 11:05:00,38.27,38.29,38.2,38.25,45085.0,37.4755,37.4951,37.4069,37.4559,45085.0
2023-03-01 11:10:00,38.24,38.25,38.16,38.19,56992.0,37.4461,37.4559,37.3678,37.3971,56992.0
2023-03-01 11:15:00,38.18,38.21,38.15,38.2,33478.0,37.3873,37.4167,37.358,37.4069,33478.0
2023-03-01 11:20:00,38.2,38.23,38.18,38.21,36733.0,37.4069,37.4363,37.3873,37.4167,36733.0
2023-03-01 11:25:00,38.21,38.3,38.2,38.3,32539.0,37.4167,37.5048,37.4069,37.5048,32539.0
2023-03-01 11:30:00,38.3,38.36,38.3,38.31,53299.0,37.5048,37.5636,37.5048,37.5146,53299.0
2023-03-01 11:35:00,38.3,38.36,38.3,38.33,48628.0,37.5048,37.5636,37.5048,37.5342,48628.0
2023-03-01 11:40:00,38.33,38.45,38.33,38.42,86298.0,37.5342,37.6517,37.5342,37.6224,86298.0
2023-03-01 11:45:00,38.42,38.51,38.42,38.49,71323.0,37.6224,37.7105,37.6224,37.6909,71323.0
2023-03-01 11:50:00,38.5,38.51,38.41,38.43,48110.0,37.7007,37.7105,37.6126,37.6321,48110.0
2023-03-01 11:55:00,38.44,38.48,38.4,38.47,38196.0,37.6419,37.6811,37.6028,37.6713,38196.0
2023-03-01 12:00:00,38.47,38.5,38.45,38.49,60443.0,37.6713,37.7007,37.6517,37.6909,60443.0
2023-03-01 12:05:00,38.48,38.55,38.48,38.54,39915.0,37.6811,37.7497,37.6811,37.7399,39915.0
2023-03-01 12:10:00,38.55,38.6,38.53,38.57,69851.0,37.7497,37.7986,37.7301,37.7692,69851.0
2023-03-01 12:15:00,38.58,38.61,38.55,38.6,39942.0,37.779,37.8084,37.7497,37.7986,39942.0
2023-03-01 12:20:00,38.59,38.65,38.59,38.61,63855.0,37.7888,37.8476,37.7888,37.8084,63855.0
2023-03-01 12:25:00,38.61,38.65,38.61,38.65,55633.0,37.8084,37.8476,37.8084,37.8476,55633.0
2023-03-01 12:30:00,38.65,38.67,38.61,38.63,76747.0,37.8476,37.8672,37.8084,37.828,76747.0
2023-03-01 12:35:00,38.62,38.66,38.61,38.65,34105.0,37.8182,37.8574,37.8084,37.8476,34105.0
2023-03-01 12:40:00,38.65,38.67,38.63,38.63,102250.0,37.8476,37.8672,37.828,37.828,102250.0
2023-03-01 12:45:00,38.63,38.63,38.51,38.52,106934.0,37.828,37.828,37.7105,37.7203,106934.0
2023-03-01 12:50:00,38.52,38.58,38.51,38.57,26466.0,37.7203,37.779,37.7105,37.7692,26466.0
2023-03-01 12:55:00,38.57,38.58,38.48,38.5,52782.0,37.7692,37.779,37.6811,37.7007,52782.0
2023-03-01 13:00:00,38.5,38.53,38.49,38.52,20178.0,37.7007,37.7301,37.6909,37.7203,20178.0
2023-03-01 13:05:00,38.51,38.51,38.45,38.47,15699.0,37.7105,37.7105,37.6517,37.6713,15699.0
2023-03-01 13:10:00,38.48,38.49,38.46,38.48,16869.0,37.6811,37.6909,37.6615,37.6811,16869.0
2023-03-01 13:15:00,38.48,38.48,38.44,38.47,22027.0,37.6811,37.6811,37.6419,37.6713,22027.0
2023-03-01 13:20:00,38.47,38.47,38.41,38.43,11275.0,37.6713,37.6713,37.6126,37.6321,11275.0
2023-03-01 13:25:00,38.44,38.46,38.42,38.43,15688.0,37.6419,37.6615,37.6224,37.6321,15688.0
2023-03-01 13:30:00,38.42,38.42,38.36,38.39,39211.0,37.6224,37.6224,37.5636,37.593,39211.0
2023-03-01 13:35:00,38.38,38.42,38.38,38.41,25917.0,37.5832,37.6224,37.5832,37.6126,25917.0
2023-03-01 13:40:00,38.4,38.42,38.37,38.39,24499.0,37.6028,37.6224,37.5734,37.593,24499.0
2023-03-01 13:45:00,38.38,38.39,38.33,38.39,29930.0,37.5832,37.593,37.5342,37.593,29930.0
2023-03-01 13:50:00,38.39,38.4,38.35,38.38,28498.0,37.593,37.6028,37.5538,37.5832,28498.0
2023-03-01 13:55:00,38.38,38.4,38.34,38.36,34344.0,37.5832,37.6028,37.544,37.5636,34344.0
2023-03-01 14:00:00,38.36,38.36,38.28,38.31,50956.0,37.5636,37.5636,37.4853,37.5146,50956.0
2023-03-01 14:05:00,38.3,38.3,38.26,38.29,17537.0,37.5048,37.5048,37.4657,37.4951,17537.0
2023-03-01 14:10:00,38.29,38.32,38.26,38.3,24564.0,37.4951,37.5244,37.4657,37.5048,24564.0
2023-03-01 14:15:00,38.29,38.29,38.25,38.29,28485.0,37.4951,37.4951,37.4559,37.4951,28485.0
2023-03-01 14:20:00,38.3,38.32,38.28,38.31,40905.0,37.5048,37.5244,37.4853,37.5146,40905.0
2023-03-01 14:25:00,38.3,38.31,38.27,38.3,32029.0,37.5048,37.5146,37.4755,37.5048,32029.0
2023-03-01 14:30:00,38.3,38.32,38.28,38.32,31759.0,37.5048,37.5244,37.4853,37.5244,31759.0
2023-03-01 14:35:00,38.32,38.34,38.3,38.33,32823.0,37.5244,37.544,37.5048,37.5342,32823.0
2023-03-01 14:40:00,38.32,38.36,38.3,38.36,36375.0,37.5244,37.5636,37.5048,37.5636,36375.0
2023-03-01 14:45:00,38.36,38.37,38.33,38.37,44480.0,37.5636,37.5734,37.5342,37.5734,44480.0
2023-03-01 14:50:00,38.37,38.4,38.33,38.39,64352.0,37.5734,37.6028,37.5342,37.593,64352.0
2023-03-01 14:55:00,38.39,38.43,38.36,38.38,45428.0,37.593,37.6321,37.5636,37.5832,45428.0
2023-03-01 15:00:00,38.39,38.42,38.38,38.41,58501.0,37.593,37.6224,37.5832,37.6126,58501.0
2023-03-01 15:05:00,38.41,38.41,38.36,38.41,49515.0,37.6126,37.6126,37.5636,37.6126,49515.0
2023-03-01 15:10:00,38.41,38.43,38.39,38.42,37789.0,37.6126,37.6321,37.593,37.6224,37789.0
2023-03-01 15:15:00,38.41,38.45,38.39,38.45,95108.0,37.6126,37.6517,37.593,37.6517,95108.0
2023-03-01 15:20:00,38.45,38.47,38.43,38.45,78831.0,37.6517,37.6713,37.6321,37.6517,78831.0
2023-03-01 15:25:00,38.45,38.46,38.35,38.36,62778.0,37.6517,37.6615,37.5538,37.5636,62778.0
2023-03-01 15:30:00,38.36,38.42,38.34,38.41,65944.0,37.5636,37.6224,37.544,37.6126,65944.0
2023-03-01 15:35:00,38.41,38.45,38.4,38.41,42494.0,37.6126,37.6517,37.6028,37.6126,42494.0
2023-03-01 15:40:00,38.41,38.47,38.4,38.45,76842.0,37.6126,37.6713,37.6028,37.6517,76842.0
2023-03-01 15:45:00,38.46,38.49,38.44,38.49,98901.0,37.6615,37.6909,37.6419,37.6909,98901.0
2023-03-01 15:50:00,38.48,38.5,38.43,38.44,134452.0,37.6811,37.7007,37.6321,37.6419,134452.0
2023-03-01 15:55:00,38.44,38.51,38.43,38.51,259732.0,37.6419,37.7105,37.6321,37.7105,259732.0
2023-03-02 09:30:00,38.11,38.37,38.11,38.34,138983.0,37.3188,37.5734,37.3188,37.544,138983.0
2023-03-02 09:35:00,38.33,38.33,38.0,38.09,148583.0,37.5342,37.5342,37.2111,37.2992,148583.0
2023-03-02 09:40:00,38.1,38.13,38.0,38.05,99641.0,37.309,37.3384,37.2111,37.26,99641.0
2023-03-02 09:45:00,38.04,38.04,37.88,37.9,117927.0,37.2502,37.2502,37.0936,37.1132,117927.0
2023-03-02 09:50:00,37.89,37.96,37.85,37.95,110451.0,37.1034,37.1719,37.0642,37.1621,110451.0
2023-03-02 09:55:00,37.94,38.09,37.93,38.05,83629.0,37.1523,37.2992,37.1425,37.26,83629.0
2023-03-02 10:00:00,38.06,38.17,38.05,38.15,128909.0,37.2698,37.3775,37.26,37.358,128909.0
2023-03-02 10:05:00,38.14,38.19,38.11,38.16,63424.0,37.3482,37.3971,37.3188,37.3678,63424.0
2023-03-02 10:10:00,38.16,38.16,38.04,38.09,41332.0,37.3678,37.3678,37.2502,37.2992,41332.0
2023-03-02 10:15:00,38.05,38.08,37.97,37.98,36961.0,37.26,37.2894,37.1817,37.1915,36961.0
2023-03-02 10:20:00,37.99,37.99,37.86,37.93,76505.0,37.2013,37.2013,37.074,37.1425,76505.0
2023-03-02 10:25:00,37.93,38.01,37.89,37.97,42897.0,37.1425,37.2209,37.1034,37.1817,42897.0
2023-03-02 10:30:00,37.98,38.03,37.93,38.0,40682.0,37.1915,37.2405,37.1425,37.2111,40682.0
2023-03-02 10:35:00,38.0,38.02,37.91,37.91,96594.0,37.2111,37.2307,37.1229,37.1229,96594.0
2023-03-02 10:40:00,37.93,37.97,37.88,37.93,52245.0,37.1425,37.1817,37.0936,37.1425,52245.0
2023-03-02 10:45:00,37.93,37.97,37.9,37.91,32473.0,37.1425,37.1817,37.1132,37.1229,32473.0
2023-03-02 10:50:00,37.91,38.06,37.9,38.05,83921.0,37.1229,37.2698,37.1132,37.26,83921.0
2023-03-02 10:55:00,38.05,38.09,38.03,38.06,30429.0,37.26,37.2992,37.2405,37.2698,30429.0
2023-03-02 11:00:00,38.07,38.09,38.03,38.06,19626.0,37.2796,37.2992,37.2405,37.2698,19626.0
2023-03-02 11:05:00,38.07,38.11,38.06,38.11,18348.0,37.2796,37.3188,37.2698,37.3188,18348.0
2023-03-02 11:10:00,38.12,38.13,38.09,38.1,19220.0,37.3286,37.3384,37.2992,37.309,19220.0
2023-03-02 11:15:00,38.11,38.17,38.1,38.13,39241.0,37.3188,37.3775,37.309,37.3384,39241.0
2023-03-02 11:20:00,38.12,38.14,38.08,38.1,40473.0,37.3286,37.3482,37.2894,37.309,40473.0
2023-03-02 11:25:00,38.11,38.13,38.08,38.09,17331.0,37.3188,37.3384,37.2894,37.2992,17331.0
2023-03-02 11:30:00,38.1,38.12,38.05,38.09,55699.0,37.309,37.3286,37.26,37.2992,55699.0
2023-03-02 11:35:00,38.09,38.1,38.05,38.09,23444.0,37.2992,37.309,37.26,37.2992,23444.0
2023-03-02 11:40:00,38.09,38.13,38.08,38.09,24075.0,37.2992,37.3384,37.2894,37.2992,24075.0
2023-03-02 11:45:00,38.09,38.11,38.07,38.08,11473.0,37.2992,37.3188,37.2796,37.2894,11473.0
2023-03-02 11:50:00,38.08,38.11,38.03,38.05,13543.0,37.2894,37.3188,37.2405,37.26,13543.0
2023-03-02 11:55:00,38.04,38.1,38.02,38.09,23294.0,37.2502,37.309,37.2307,37.2992,23294.0
2023-03-02 12:00:00,38.1,38.13,38.09,38.09,16235.0,37.309,37.3384,37.2992,37.2992,16235.0
2023-03-02 12:05:00,38.09,38.13,38.08,38.12,14724.0,37.2992,37.3384,37.2894,37.3286,14724.0
2023-03-02 12:10:00,38.12,38.14,38.09,38.14,17956.0,37.3286,37.3482,37.2992,37.3482,17956.0
2023-03-02 12:15:00,38.13,38.13,38.07,38.08,18509.0,37.3384,37.3384,37.2796,37.2894,18509.0
2023-03-02 12:20:00,38.08,38.12,38.07,38.11,24108.0,37.2894,37.3286,37.2796,37.3188,24108.0
2023-03-02 12:25:00,38.12,38.15,38.11,38.13,23131.0,37.3286,37.358,37.3188,37.3384,23131.0
2023-03-02 12:30:00,38.12,38.21,38.12,38.2,38838.0,37.3286,37.4167,37.3286,37.4069,38838.0
2023-03-02 12:35:00,38.2,38.21,38.17,38.2,27079.0,37.4069,37.4167,37.3775,37.4069,27079.0
2023-03-02 12:40:00,38.2,38.2,38.15,38.18,20324.0,37.4069,37.4069,37.358,37.3873,20324.0
2023-03-02 12:45:00,38.18,38.19,38.16,38.18,28120.0,37.3873,37.3971,37.3678,37.3873,28120.0
2023-03-02 12:50:00,38.19,38.2,38.16,38.19,30913.0,37.3971,37.4069,37.3678,37.3971,30913.0
2023-03-02 12:55:00,38.19,38.23,38.18,38.23,39587.0,37.3971,37.4363,37.3873,37.4363,39587.0
2023-03-02 13:00:00,38.23,38.23,38.2,38.2,23630.0,37.4363,37.4363,37.4069,37.4069,23630.0
2023-03-02 13:05:00,38.2,38.21,38.18,38.2,16993.0,37.4069,37.4167,37.3873,37.4069,16993.0
2023-03-02 13:10:00,38.21,38.23,38.2,38.23,22696.0,37.4167,37.4363,37.4069,37.4363,22696.0
2023-03-02 13:15:00,38.22,38.23,38.17,38.21,41338.0,37.4265,37.4363,37.3775,37.4167,41338.0
2023-03-02 13:20:00,38.2,38.23,38.2,38.22,16736.0,37.4069,37.4363,37.4069,37.4265,16736.0
2023-03-02 13:25:00,38.21,38.22,38.17,38.18,16914.0,37.4167,37.4265,37.3775,37.3873,16914.0
2023-03-02 13:30:00,38.19,38.25,38.18,38.24,46144.0,37.3971,37.4559,37.3873,37.4461,46144.0
2023-03-02 13:35:00,38.25,38.42,38.24,38.34,78317.0,37.4559,37.6224,37.4461,37.544,78317.0
2023-03-02 13:40:00,38.35,38.38,38.3,38.31,26337.0,37.5538,37.5832,37.5048,37.5146,26337.0
2023-03-02 13:45:00,38.31,38.36,38.3,38.35,32270.0,37.5146,37.5636,37.5048,37.5538,32270.0
2023-03-02 13:50:00,38.34,38.38,38.33,38.36,20312.0,37.544,37.5832,37.5342,37.5636,20312.0
2023-03-02 13:55:00,38.37,38.42,38.37,38.41,27033.0,37.5734,37.6224,37.5734,37.6126,27033.0
2023-03-02 14:00:00,38.41,38.46,38.41,38.43,52702.0,37.6126,37.6615,37.6126,37.6321,52702.0
2023-03-02 14:05:00,38.43,38.52,38.42,38.47,60194.0,37.6321,37.7203,37.6224,37.6713,60194.0
2023-03-02 14:10:00,38.47,38.5,38.41,38.41,18680.0,37.6713,37.7007,37.6126,37.6126,18680.0
2023-03-02 14:15:00,38.41,38.46,38.4,38.44,39568.0,37.6126,37.6615,37.6028,37.6419,39568.0
2023-03-02 14:20:00,38.45,38.46,38.43,38.45,19771.0,37.6517,37.6615,37.6321,37.6517,19771.0
2023-03-02 14:25:00,38.45,38.5,38.44,38.48,18613.0,37.6517,37.7007,37.6419,37.6811,18613.0
2023-03-02 14:30:00,38.48,38.5,38.45,38.46,20933.0,37.6811,37.7007,37.6517,37.6615,20933.0
2023-03-02 14:35:00,38.45,38.46,38.4,38.41,32563.0,37.6517,37.6615,37.6028,37.6126,32563.0
2023-03-02 14:40:00,38.41,38.45,38.4,38.43,22359.0,37.6126,37.6517,37.6028,37.6321,22359.0
2023-03-02 14:45:00,38.44,38.44,38.41,38.43,22850.0,37.6419,37.6419,37.6126,37.6321,22850.0
2023-03-02 14:50:00,38.43,38.44,38.39,38.4,27206.0,37.6321,37.6419,37.593,37.6028,27206.0
2023-03-02 14:55:00,38.39,38.43,38.39,38.41,25892.0,37.593,37.6321,37.593,37.6126,25892.0
2023-03-02 15:00:00,38.42,38.47,38.38,38.41,37564.0,37.6224,37.6713,37.5832,37.6126,37564.0
2023-03-02 15:05:00,38.42,38.46,38.4,38.46,28931.0,37.6224,37.6615,37.6028,37.6615,28931.0
2023-03-02 15:10:00,38.45,38.51,38.45,38.51,43925.0,37.6517,37.7105,37.6517,37.7105,43925.0
2023-03-02 15:15:00,38.51,38.55,38.5,38.5,78659.0,37.7105,37.7497,37.7007,37.7007,78659.0
2023-03-02 15:20:00,38.51,38.52,38.43,38.44,48914.0,37.7105,37.7203,37.6321,37.6419,48914.0
2023-03-02 15:25:00,38.44,38.5,38.42,38.46,47412.0,37.6419,37.7007,37.6224,37.6615,47412.0
2023-03-02 15:30:00,38.47,38.51,38.46,38.5,43362.0,37.6713,37.7105,37.6615,37.7007,43362.0
2023-03-02 15:35:00,38.5,38.53,38.47,38.51,64761.0,37.7007,37.7301,37.6713,37.7105,64761.0
2023-03-02 15:40:00,38.51,38.53,38.47,38.48,91584.0,37.7105,37.7301,37.6713,37.6811,91584.0
2023-03-02 15:45:00,38.48,38.53,38.47,38.51,104757.0,37.6811,37.7301,37.6713,37.7105,104757.0
2023-03-02 15:50:00,38.5,38.52,38.43,38.44,191759.0,37.7007,37.7203,37.6321,37.6419,191759.0
2023-03-02 15:55:00,38.45,38.47,38.4,38.42,326399.0,37.6517,37.6713,37.6028,37.6224,326399.0
2023-03-03 09:30:00,38.99,39.05,38.81,38.84,280638.0,38.1805,38.2393,38.0043,38.0336,280638.0
2023-03-03 09:35:00,38.85,38.85,38.59,38.61,138308.0,38.0434,38.0434,37.7888,37.8084,138308.0
2023-03-03 09:40:00,38.61,38.67,38.58,38.65,59693.0,37.8084,37.8672,37.779,37.8476,59693.0
2023-03-03 09:45:00,38.64,38.77,38.62,38.76,106085.0,37.8378,37.9651,37.8182,37.9553,106085.0
2023-03-03 09:50:00,38.75,38.76,38.65,38.73,75626.0,37.9455,37.9553,37.8476,37.9259,75626.0
2023-03-03 09:55:00,38.74,38.8,38.74,38.76,55635.0,37.9357,37.9945,37.9357,37.9553,55635.0
2023-03-03 10:00:00,38.78,38.83,38.71,38.81,114877.0,37.9749,38.0238,37.9063,38.0043,114877.0
2023-03-03 10:05:00,38.81,38.81,38.71,38.76,95175.0,38.0043,38.0043,37.9063,37.9553,95175.0
2023-03-03 10:10:00,38.76,38.85,38.76,38.8,62527.0,37.9553,38.0434,37.9553,37.9945,62527.0
2023-03-03 10:15:00,38.81,38.89,38.77,38.83,47997.0,38.0043,38.0826,37.9651,38.0238,47997.0
2023-03-03 10:20:00,38.83,38.89,38.81,38.86,32288.0,38.0238,38.0826,38.0043,38.0532,32288.0
2023-03-03 10:25:00,38.86,38.91,38.83,38.86,48256.0,38.0532,38.1022,38.0238,38.0532,48256.0
2023-03-03 10:30:00,38.87,38.9,38.84,38.88,44550.0,38.063,38.0924,38.0336,38.0728,44550.0
2023-03-03 10:35:00,38.88,38.94,38.87,38.93,43885.0,38.0728,38.1316,38.063,38.1218,43885.0
2023-03-03 10:40:00,38.93,38.99,38.89,38.99,50203.0,38.1218,38.1805,38.0826,38.1805,50203.0
2023-03-03 10:45:00,38.99,39.0,38.93,38.94,60646.0,38.1805,38.1903,38.1218,38.1316,60646.0
2023-03-03 10:50:00,38.94,39.03,38.93,39.02,80532.0,38.1316,38.2197,38.1218,38.2099,80532.0
2023-03-03 10:55:00,39.02,39.06,39.0,39.03,67334.0,38.2099,38.2491,38.1903,38.2197,67334.0
2023-03-03 11:00:00,39.04,39.06,38.98,38.99,63065.0,38.2295,38.2491,38.1707,38.1805,63065.0
2023-03-03 11:05:00,38.99,39.13,38.99,39.09,149269.0,38.1805,38.3176,38.1805,38.2784,149269.0
2023-03-03 11:10:00,39.09,39.13,39.05,39.13,62726.0,38.2784,38.3176,38.2393,38.3176,62726.0
2023-03-03 11:15:00,39.13,39.2,39.11,39.13,124538.0,38.3176,38.3862,38.298,38.3176,124538.0
2023-03-03 11:20:00,39.14,39.15,39.05,39.07,54504.0,38.3274,38.3372,38.2393,38.2589,54504.0
2023-03-03 11:25:00,39.07,39.08,39.03,39.07,36446.0,38.2589,38.2687,38.2197,38.2589,36446.0
2023-03-03 11:30:00,39.07,39.13,39.06,39.1,70813.0,38.2589,38.3176,38.2491,38.2882,70813.0
2023-03-03 11:35:00,39.09,39.17,39.07,39.14,73983.0,38.2784,38.3568,38.2589,38.3274,73983.0
2023-03-03 11:40:00,39.14,39.2,39.11,39.19,107552.0,38.3274,38.3862,38.298,38.3764,107552.0
2023-03-03 11:45:00,39.2,39.23,39.11,39.13,58817.0,38.3862,38.4155,38.298,38.3176,58817.0
2023-03-03 11:50:00,39.13,39.18,39.12,39.15,28331.0,38.3176,38.3666,38.3078,38.3372,28331.0
2023-03-03 11:55:00,39.15,39.2,39.14,39.18,32504.0,38.3372,38.3862,38.3274,38.3666,32504.0
2023-03-03 12:00:00,39.19,39.21,39.12,39.15,59779.0,38.3764,38.396,38.3078,38.3372,59779.0
2023-03-03 12:05:00,39.15,39.19,39.13,39.16,64540.0,38.3372,38.3764,38.3176,38.347,64540.0
2023-03-03 12:10:00,39.17,39.24,39.17,39.19,52420.0,38.3568,38.4253,38.3568,38.3764,52420.0
2023-03-03 12:15:00,39.18,39.2,39.15,39.2,31066.0,38.3666,38.3862,38.3372,38.3862,31066.0
2023-03-03 12:20:00,39.19,39.21,39.15,39.21,44121.0,38.3764,38.396,38.3372,38.396,44121.0
2023-03-03 12:25:00,39.2,39.2,39.14,39.17,42665.0,38.3862,38.3862,38.3274,38.3568,42665.0
2023-03-03 12:30:00,39.18,39.21,39.14,39.19,54554.0,38.3666,38.396,38.3274,38.3764,54554.0
2023-03-03 12:35:00,39.19,39.22,39.18,39.2,66142.0,38.3764,38.4057,38.3666,38.3862,66142.0
2023-03-03 12:40:00,39.2,39.22,39.18,39.2,61247.0,38.3862,38.4057,38.3666,38.3862,61247.0
2023-03-03 12:45:00,39.2,39.22,39.16,39.16,80713.0,38.3862,38.4057,38.347,38.347,80713.0
2023-03-03 12:50:00,39.16,39.19,39.13,39.18,45288.0,38.347,38.3764,38.3176,38.3666,45288.0
2023-03-03 12:55:00,39.18,39.18,39.1,39.11,46781.0,38.3666,38.3666,38.2882,38.298,46781.0
2023-03-03 13:00:00,39.12,39.14,39.09,39.13,26997.0,38.3078,38.3274,38.2784,38.3176,26997.0
2023-03-03 13:05:00,39.13,39.16,39.13,39.14,29536.0,38.3176,38.347,38.3176,38.3274,29536.0
2023-03-03 13:10:00,39.13,39.15,39.12,39.12,27885.0,38.3176,38.3372,38.3078,38.3078,27885.0
2023-03-03 13:15:00,39.11,39.13,39.1,39.11,36024.0,38.298,38.3176,38.2882,38.298,36024.0
2023-03-03 13:20:00,39.12,39.13,39.09,39.09,33919.0,38.3078,38.3176,38.2784,38.2784,33919.0
2023-03-03 13:25:00,39.09,39.13,39.08,39.09,31861.0,38.2784,38.3176,38.2687,38.2784,31861.0
2023-03-03 13:30:00,39.09,39.1,39.03,39.03,32501.0,38.2784,38.2882,38.2197,38.2197,32501.0
2023-03-03 13:35:00,39.04,39.07,39.03,39.05,31779.0,38.2295,38.2589,38.2197,38.2393,31779.0
2023-03-03 13:40:00,39.05,39.06,39.03,39.04,29881.0,38.2393,38.2491,38.2197,38.2295,29881.0
2023-03-03 13:45:00,39.05,39.06,39.03,39.04,41847.0,38.2393,38.2491,38.2197,38.2295,41847.0
2023-03-03 13:50:00,39.03,39.06,39.02,39.02,40764.0,38.2197,38.2491,38.2099,38.2099,40764.0
2023-03-03 13:55:00,39.03,39.09,39.02,39.09,71503.0,38.2197,38.2784,38.2099,38.2784,71503.0
2023-03-03 14:00:00,39.09,39.13,39.06,39.08,37575.0,38.2784,38.3176,38.2491,38.2687,37575.0
2023-03-03 14:05:00,39.08,39.12,39.08,39.12,31182.0,38.2687,38.3078,38.2687,38.3078,31182.0
2023-03-03 14:10:00,39.12,39.15,39.11,39.14,33285.0,38.3078,38.3372,38.298,38.3274,33285.0
2023-03-03 14:15:00,39.14,39.15,39.11,39.14,28034.0,38.3274,38.3372,38.298,38.3274,28034.0
2023-03-03 14:20:00,39.14,39.16,39.13,39.14,33211.0,38.3274,38.347,38.3176,38.3274,33211.0
2023-03-03 14:25:00,39.15,39.17,39.12,39.17,57681.0,38.3372,38.3568,38.3078,38.3568,57681.0
2023-03-03 14:30:00,39.16,39.17,39.13,39.14,26611.0,38.347,38.3568,38.3176,38.3274,26611.0
2023-03-03 14:35:00,39.14,39.16,39.11,39.13,42069.0,38.3274,38.347,38.298,38.3176,42069.0
2023-03-03 14:40:00,39.13,39.13,39.1,39.12,17417.0,38.3176,38.3176,38.2882,38.3078,17417.0
2023-03-03 14:45:00,39.11,39.15,39.1,39.13,14706.0,38.298,38.3372,38.2882,38.3176,14706.0
2023-03-03 14:50:00,39.13,39.16,39.12,39.14,24347.0,38.3176,38.347,38.3078,38.3274,24347.0
2023-03-03 14:55:00,39.13,39.17,39.13,39.15,24218.0,38.3176,38.3568,38.3176,38.3372,24218.0
2023-03-03 15:00:00,39.15,39.19,39.14,39.19,46719.0,38.3372,38.3764,38.3274,38.3764,46719.0
2023-03-03 15:05:00,39.2,39.22,39.18,39.2,45877.0,38.3862,38.4057,38.3666,38.3862,45877.0
2023-03-03 15:10:00,39.19,39.21,39.15,39.16,46768.0,38.3764,38.396,38.3372,38.347,46768.0
2023-03-03 15:15:00,39.16,39.2,39.13,39.19,85784.0,38.347,38.3862,38.3176,38.3764,85784.0
2023-03-03 15:20:00,39.19,39.22,39.18,39.19,56858.0,38.3764,38.4057,38.3666,38.3764,56858.0
2023-03-03 15:25:00,39.18,39.18,39.1,39.12,44520.0,38.3666,38.3666,38.2882,38.3078,44520.0
2023-03-03 15:30:00,39.12,39.12,39.05,39.07,48233.0,38.3078,38.3078,38.2393,38.2589,48233.0
2023-03-03 15:35:00,39.07,39.07,39.01,39.02,71758.0,38.2589,38.2589,38.2001,38.2099,71758.0
2023-03-03 15:40:00,39.02,39.02,38.94,38.95,102694.0,38.2099,38.2099,38.1316,38.1414,102694.0
2023-03-03 15:45:00,38.95,38.96,38.92,38.96,101499.0,38.1414,38.1511,38.112,38.1511,101499.0
2023-03-03 15:50:00,38.95,38.96,38.88,38.89,170920.0,38.1414,38.1511,38.0728,38.0826,170920.0
2023-03-03 15:55:00,38.88,38.89,38.83,38.84,505140.0,38.0728,38.0826,38.0238,38.0336,505140.0
2023-03-06 09:30:00,38.99,39.27,38.95,39.22,168919.0,38.1805,38.4547,38.1414,38.4057,168919.0
2023-03-06 09:35:00,39.21,39.23,39.15,39.16,82500.0,38.396,38.4155,38.3372,38.347,82500.0
2023-03-06 09:40:00,39.15,39.15,39.0,39.09,82127.0,38.3372,38.3372,38.1903,38.2784,82127.0
2023-03-06 09:45:00,39.09,39.14,39.08,39.11,56121.0,38.2784,38.3274,38.2687,38.298,56121.0
2023-03-06 09:50:00,39.12,39.18,39.04,39.16,194248.0,38.3078,38.3666,38.2295,38.347,194248.0
2023-03-06 09:55:00,39.17,39.2,38.98,39.05,70157.0,38.3568,38.3862,38.1707,38.2393,70157.0
2023-03-06 10:00:00,39.05,39.08,39.0,39.0,39984.0,38.2393,38.2687,38.1903,38.1903,39984.0
2023-03-06 10:05:00,39.0,39.12,38.99,39.09,49604.0,38.1903,38.3078,38.1805,38.2784,49604.0
2023-03-06 10:10:00,39.1,39.16,39.09,39.15,49616.0,38.2882,38.347,38.2784,38.3372,49616.0
2023-03-06 10:15:00,39.16,39.24,39.15,39.22,70467.0,38.347,38.4253,38.3372,38.4057,70467.0
2023-03-06 10:20:00,39.22,39.22,39.11,39.12,48152.0,38.4057,38.4057,38.298,38.3078,48152.0
2023-03-06 10:25:00,39.13,39.17,39.12,39.13,19821.0,38.3176,38.3568,38.3078,38.3176,19821.0
2023-03-06 10:30:00,39.13,39.2,39.13,39.19,26980.0,38.3176,38.3862,38.3176,38.3764,26980.0
2023-03-06 10:35:00,39.18,39.19,39.13,39.15,28685.0,38.3666,38.3764,38.3176,38.3372,28685.0
2023-03-06 10:40:00,39.14,39.18,39.11,39.16,32705.0,38.3274,38.3666,38.298,38.347,32705.0
2023-03-06 10:45:00,39.17,39.17,39.12,39.15,38776.0,38.3568,38.3568,38.3078,38.3372,38776.0
2023-03-06 10:50:00,39.14,39.17,39.13,39.16,22574.0,38.3274,38.3568,38.3176,38.347,22574.0
2023-03-06 10:55:00,39.16,39.17,39.08,39.09,29173.0,38.347,38.3568,38.2687,38.2784,29173.0
2023-03-06 11:00:00,39.09,39.1,39.05,39.08,43087.0,38.2784,38.2882,38.2393,38.2687,43087.0
2023-03-06 11:05:00,39.08,39.09,39.0,39.0,41177.0,38.2687,38.2784,38.1903,38.1903,41177.0
2023-03-06 11:10:00,39.0,39.01,38.92,38.98,67888.0,38.1903,38.2001,38.112,38.1707,67888.0
2023-03-06 11:15:00,38.98,39.0,38.94,39.0,32047.0,38.1707,38.1903,38.1316,38.1903,32047.0
2023-03-06 11:20:00,39.0,39.01,38.9,38.91,55894.0,38.1903,38.2001,38.0924,38.1022,55894.0
2023-03-06 11:25:00,38.9,38.93,38.84,38.85,42741.0,38.0924,38.1218,38.0336,38.0434,42741.0
2023-03-06 11:30:00,38.85,38.9,38.84,38.9,30928.0,38.0434,38.0924,38.0336,38.0924,30928.0
2023-03-06 11:35:00,38.89,38.99,38.89,38.98,53911.0,38.0826,38.1805,38.0826,38.1707,53911.0
2023-03-06 11:40:00,38.99,39.0,38.96,38.98,49368.0,38.1805,38.1903,38.1511,38.1707,49368.0
2023-03-06 11:45:00,38.98,39.0,38.9,38.9,28876.0,38.1707,38.1903,38.0924,38.0924,28876.0
2023-03-06 11:50:00,38.9,38.92,38.88,38.92,18293.0,38.0924,38.112,38.0728,38.112,18293.0
2023-03-06 11:55:00,38.92,38.94,38.86,38.87,47959.0,38.112,38.1316,38.0532,38.063,47959.0
2023-03-06 12:00:00,38.87,38.89,38.82,38.87,28858.0,38.063,38.0826,38.0141,38.063,28858.0
2023-03-06 12:05:00,38.86,38.87,38.83,38.87,20165.0,38.0532,38.063,38.0238,38.063,20165.0
2023-03-06 12:10:00,38.87,38.88,38.83,38.86,18833.0,38.063,38.0728,38.0238,38.0532,18833.0
2023-03-06 12:15:00,38.85,38.91,38.85,38.9,54385.0,38.0434,38.1022,38.0434,38.0924,54385.0
2023-03-06 12:20:00,38.9,38.93,38.87,38.87,79330.0,38.0924,38.1218,38.063,38.063,79330.0
2023-03-06 12:25:00,38.88,38.89,38.83,38.84,23096.0,38.0728,38.0826,38.0238,38.0336,23096.0
2023-03-06 12:30:00,38.84,38.85,38.74,38.75,68944.0,38.0336,38.0434,37.9357,37.9455,68944.0
2023-03-06 12:35:00,38.75,38.77,38.69,38.69,106036.0,37.9455,37.9651,37.8868,37.8868,106036.0
2023-03-06 12:40:00,38.7,38.73,38.67,38.7,31734.0,37.8965,37.9259,37.8672,37.8965,31734.0
2023-03-06 12:45:00,38.7,38.7,38.59,38.59,61755.0,37.8965,37.8965,37.7888,37.7888,61755.0
2023-03-06 12:50:00,38.6,38.67,38.59,38.66,47639.0,37.7986,37.8672,37.7888,37.8574,47639.0
2023-03-06 12:55:00,38.66,38.69,38.64,38.67,32627.0,37.8574,37.8868,37.8378,37.8672,32627.0
2023-03-06 13:00:00,38.67,38.7,38.65,38.7,22610.0,37.8672,37.8965,37.8476,37.8965,22610.0
2023-03-06 13:05:00,38.7,38.72,38.64,38.66,37394.0,37.8965,37.9161,37.8378,37.8574,37394.0
2023-03-06 13:10:00,38.66,38.67,38.63,38.66,17508.0,37.8574,37.8672,37.828,37.8574,17508.0
2023-03-06 13:15:00,38.67,38.7,38.65,38.69,24351.0,37.8672,37.8965,37.8476,37.8868,24351.0
2023-03-06 13:20:00,38.7,38.73,38.68,38.7,22106.0,37.8965,37.9259,37.877,37.8965,22106.0
2023-03-06 13:25:00,38.69,38.73,38.68,38.7,18655.0,37.8868,37.9259,37.877,37.8965,18655.0
2023-03-06 13:30:00,38.71,38.71,38.67,38.69,12182.0,37.9063,37.9063,37.8672,37.8868,12182.0
2023-03-06 13:35:00,38.68,38.7,38.64,38.66,20223.0,37.877,37.8965,37.8378,37.8574,20223.0
2023-03-06 13:40:00,38.65,38.67,38.64,38.65,17475.0,37.8476,37.8672,37.8378,37.8476,17475.0
2023-03-06 13:45:00,38.65,38.65,38.58,38.62,28406.0,37.8476,37.8476,37.779,37.8182,28406.0
2023-03-06 13:50:00,38.62,38.63,38.61,38.61,13314.0,37.8182,37.828,37.8084,37.8084,13314.0
2023-03-06 13:55:00,38.61,38.63,38.59,38.62,19939.0,37.8084,37.828,37.7888,37.8182,19939.0
2023-03-06 14:00:00,38.63,38.73,38.62,38.73,25349.0,37.828,37.9259,37.8182,37.9259,25349.0
2023-03-06 14:05:00,38.73,38.78,38.73,38.75,28343.0,37.9259,37.9749,37.9259,37.9455,28343.0
2023-03-06 14:10:00,38.75,38.76,38.72,38.73,20176.0,37.9455,37.9553,37.9161,37.9259,20176.0
2023-03-06 14:15:00,38.73,38.73,38.68,38.69,20574.0,37.9259,37.9259,37.877,37.8868,20574.0
2023-03-06 14:20:00,38.69,38.69,38.66,38.66,12613.0,37.8868,37.8868,37.8574,37.8574,12613.0
2023-03-06 14:25:00,38.67,38.68,38.61,38.63,33025.0,37.8672,37.877,37.8084,37.828,33025.0
2023-03-06 14:30:00,38.63,38.68,38.62,38.65,18248.0,37.828,37.877,37.8182,37.8476,18248.0
2023-03-06 14:35:00,38.66,38.66,38.62,38.65,65795.0,37.8574,37.8574,37.8182,37.8476,65795.0
2023-03-06 14:40:00,38.65,38.67,38.62,38.65,24709.0,37.8476,37.8672,37.8182,37.8476,24709.0
2023-03-06 14:45:00,38.66,38.66,38.57,38.58,30146.0,37.8574,37.8574,37.7692,37.779,30146.0
2023-03-06 14:50:00,38.58,38.59,38.54,38.58,35977.0,37.779,37.7888,37.7399,37.779,35977.0
2023-03-06 14:55:00,38.57,38.6,38.57,38.58,29226.0,37.7692,37.7986,37.7692,37.779,29226.0
2023-03-06 15:00:00,38.59,38.59,38.53,38.56,43785.0,37.7888,37.7888,37.7301,37.7594,43785.0
2023-03-06 15:05:00,38.57,38.61,38.54,38.61,46920.0,37.7692,37.8084,37.7399,37.8084,46920.0
2023-03-06 15:10:00,38.61,38.62,38.55,38.57,54039.0,37.8084,37.8182,37.7497,37.7692,54039.0
2023-03-06 15:15:00,38.58,38.58,38.5,38.55,71866.0,37.779,37.779,37.7007,37.7497,71866.0
2023-03-06 15:20:00,38.54,38.54,38.46,38.48,81524.0,37.7399,37.7399,37.6615,37.6811,81524.0
2023-03-06 15:25:00,38.47,38.48,38.44,38.47,53028.0,37.6713,37.6811,37.6419,37.6713,53028.0
2023-03-06 15:30:00,38.47,38.48,38.38,38.39,89739.0,37.6713,37.6811,37.5832,37.593,89739.0
2023-03-06 15:35:00,38.38,38.41,38.36,38.39,61875.0,37.5832,37.6126,37.5636,37.593,61875.0
2023-03-06 15:40:00,38.38,38.42,38.36,38.38,93872.0,37.5832,37.6224,37.5636,37.5832,93872.0
2023-03-06 15:45:00,38.38,38.45,38.37,38.42,101709.0,37.5832,37.6517,37.5734,37.6224,101709.0
2023-03-06 15:50:00,38.42,38.49,38.39,38.45,183997.0,37.6224,37.6909,37.593,37.6517,183997.0
2023-03-06 15:55:00,38.45,38.49,38.39,38.46,485162.0,37.6517,37.6909,37.593,37.6615,485162.0
2023-03-07 09:30:00,38.91,39.22,38.7,39.15,374462.0,38.1022,38.4057,37.8965,38.3372,374462.0
2023-03-07 09:35:00,39.13,39.65,39.12,39.63,640519.0,38.3176,38.8268,38.3078,38.8072,640519.0
2023-03-07 09:40:00,39.63,39.66,39.39,39.51,568473.0,38.8072,38.8366,38.5722,38.6897,568473.0
2023-03-07 09:45:00,39.5,39.75,39.5,39.73,341275.0,38.6799,38.9247,38.6799,38.9052,341275.0
2023-03-07 09:50:00,39.73,39.77,39.6,39.71,250552.0,38.9052,38.9443,38.7779,38.8856,250552.0
2023-03-07 09:55:00,39.71,39.73,39.57,39.62,167708.0,38.8856,38.9052,38.7485,38.7974,167708.0
2023-03-07 10:00:00,39.61,39.61,39.21,39.21,229749.0,38.7877,38.7877,38.396,38.396,229749.0
2023-03-07 10:05:00,39.21,39.27,39.08,39.16,172213.0,38.396,38.4547,38.2687,38.347,172213.0
2023-03-07 10:10:00,39.16,39.21,38.98,39.19,154816.0,38.347,38.396,38.1707,38.3764,154816.0
2023-03-07 10:15:00,39.19,39.39,39.19,39.38,190070.0,38.3764,38.5722,38.3764,38.5624,190070.0
2023-03-07 10:20:00,39.38,39.47,39.26,39.37,130808.0,38.5624,38.6506,38.4449,38.5526,130808.0
2023-03-07 10:25:00,39.37,39.37,39.15,39.23,69999.0,38.5526,38.5526,38.3372,38.4155,69999.0
2023-03-07 10:30:00,39.23,39.5,39.2,39.46,83075.0,38.4155,38.6799,38.3862,38.6408,83075.0
2023-03-07 10:35:00,39.47,39.51,39.33,39.38,65608.0,38.6506,38.6897,38.5135,38.5624,65608.0
2023-03-07 10:40:00,39.37,39.39,39.3,39.32,87483.0,38.5526,38.5722,38.4841,38.5037,87483.0
2023-03-07 10:45:00,39.31,39.42,39.26,39.39,89806.0,38.4939,38.6016,38.4449,38.5722,89806.0
2023-03-07 10:50:00,39.39,39.44,39.29,39.36,78867.0,38.5722,38.6212,38.4743,38.5428,78867.0
2023-03-07 10:55:00,39.36,39.39,39.26,39.27,60631.0,38.5428,38.5722,38.4449,38.4547,60631.0
2023-03-07 11:00:00,39.27,39.31,39.22,39.28,35329.0,38.4547,38.4939,38.4057,38.4645,35329.0
2023-03-07 11:05:00,39.29,39.31,39.24,39.31,25512.0,38.4743,38.4939,38.4253,38.4939,25512.0
2023-03-07 11:10:00,39.32,39.39,39.27,39.29,59319.0,38.5037,38.5722,38.4547,38.4743,59319.0
2023-03-07 11:15:00,39.27,39.29,39.14,39.17,59892.0,38.4547,38.4743,38.3274,38.3568,59892.0
2023-03-07 11:20:00,39.18,39.2,39.1,39.13,50176.0,38.3666,38.3862,38.2882,38.3176,50176.0
2023-03-07 11:25:00,39.13,39.19,39.12,39.16,59045.0,38.3176,38.3764,38.3078,38.347,59045.0
2023-03-07 11:30:00,39.16,39.21,39.07,39.1,51479.0,38.347,38.396,38.2589,38.2882,51479.0
2023-03-07 11:35:00,39.1,39.26,39.1,39.23,39336.0,38.2882,38.4449,38.2882,38.4155,39336.0
2023-03-07 11:40:00,39.23,39.28,39.19,39.27,45130.0,38.4155,38.4645,38.3764,38.4547,45130.0
2023-03-07 11:45:00,39.26,39.29,39.17,39.28,41924.0,38.4449,38.4743,38.3568,38.4645,41924.0
2023-03-07 11:50:00,39.29,39.36,39.26,39.33,180800.0,38.4743,38.5428,38.4449,38.5135,180800.0
2023-03-07 11:55:00,39.33,39.39,39.28,39.31,109159.0,38.5135,38.5722,38.4645,38.4939,109159.0
2023-03-07 12:00:00,39.3,39.43,39.3,39.35,71997.0,38.4841,38.6114,38.4841,38.533,71997.0
2023-03-07 12:05:00,39.36,39.44,39.33,39.4,27655.0,38.5428,38.6212,38.5135,38.582,27655.0
2023-03-07 12:10:00,39.4,39.44,39.35,39.36,46517.0,38.582,38.6212,38.533,38.5428,46517.0
2023-03-07 12:15:00,39.36,39.43,39.33,39.43,19736.0,38.5428,38.6114,38.5135,38.6114,19736.0
2023-03-07 12:20:00,39.44,39.5,39.42,39.49,89887.0,38.6212,38.6799,38.6016,38.6701,89887.0
2023-03-07 12:25:00,39.5,39.55,39.48,39.49,74419.0,38.6799,38.7289,38.6603,38.6701,74419.0
2023-03-07 12:30:00,39.48,39.58,39.48,39.57,65688.0,38.6603,38.7583,38.6603,38.7485,65688.0
2023-03-07 12:35:00,39.57,39.59,39.54,39.54,38735.0,38.7485,38.7681,38.7191,38.7191,38735.0
2023-03-07 12:40:00,39.55,39.55,39.51,39.52,48479.0,38.7289,38.7289,38.6897,38.6995,48479.0
2023-03-07 12:45:00,39.52,39.62,39.52,39.62,88928.0,38.6995,38.7974,38.6995,38.7974,88928.0
2023-03-07 12:50:00,39.61,39.67,39.56,39.56,138725.0,38.7877,38.8464,38.7387,38.7387,138725.0
2023-03-07 12:55:00,39.56,39.58,39.48,39.5,46118.0,38.7387,38.7583,38.6603,38.6799,46118.0
2023-03-07 13:00:00,39.48,39.5,39.44,39.5,58128.0,38.6603,38.6799,38.6212,38.6799,58128.0
2023-03-07 13:05:00,39.48,39.49,39.42,39.47,45931.0,38.6603,38.6701,38.6016,38.6506,45931.0
2023-03-07 13:10:00,39.47,39.47,39.35,39.39,76072.0,38.6506,38.6506,38.533,38.5722,76072.0
2023-03-07 13:15:00,39.38,39.4,39.34,39.36,31376.0,38.5624,38.582,38.5233,38.5428,31376.0
2023-03-07 13:20:00,39.36,39.38,39.32,39.33,34064.0,38.5428,38.5624,38.5037,38.5135,34064.0
2023-03-07 13:25:00,39.33,39.38,39.32,39.36,30338.0,38.5135,38.5624,38.5037,38.5428,30338.0
2023-03-07 13:30:00,39.35,39.42,39.34,39.36,117785.0,38.533,38.6016,38.5233,38.5428,117785.0
2023-03-07 13:35:00,39.35,39.4,39.34,39.37,40462.0,38.533,38.582,38.5233,38.5526,40462.0
2023-03-07 13:40:00,39.37,39.37,39.24,39.26,43647.0,38.5526,38.5526,38.4253,38.4449,43647.0
2023-03-07 13:45:00,39.26,39.27,39.16,39.16,53257.0,38.4449,38.4547,38.347,38.347,53257.0
2023-03-07 13:50:00,39.16,39.19,39.08,39.09,71825.0,38.347,38.3764,38.2687,38.2784,71825.0
2023-03-07 13:55:00,39.08,39.13,39.07,39.08,46366.0,38.2687,38.3176,38.2589,38.2687,46366.0
2023-03-07 14:00:00,39.07,39.17,39.06,39.09,57160.0,38.2589,38.3568,38.2491,38.2784,57160.0
2023-03-07 14:05:00,39.09,39.1,39.0,39.01,53716.0,38.2784,38.2882,38.1903,38.2001,53716.0
2023-03-07 14:10:00,39.01,39.1,38.99,39.09,126506.0,38.2001,38.2882,38.1805,38.2784,126506.0
2023-03-07 14:15:00,39.09,39.1,39.03,39.1,45388.0,38.2784,38.2882,38.2197,38.2882,45388.0
2023-03-07 14:20:00,39.09,39.15,39.06,39.07,40315.0,38.2784,38.3372,38.2491,38.2589,40315.0
2023-03-07 14:25:00,39.07,39.08,39.04,39.05,37922.0,38.2589,38.2687,38.2295,38.2393,37922.0
2023-03-07 14:30:00,39.05,39.08,39.03,39.05,33759.0,38.2393,38.2687,38.2197,38.2393,33759.0
2023-03-07 14:35:00,39.05,39.09,39.03,39.07,20549.0,38.2393,38.2784,38.2197,38.2589,20549.0
2023-03-07 14:40:00,39.08,39.1,39.02,39.03,35433.0,38.2687,38.2882,38.2099,38.2197,35433.0
2023-03-07 14:45:00,39.03,39.06,38.96,39.05,86680.0,38.2197,38.2491,38.1511,38.2393,86680.0
2023-03-07 14:50:00,39.04,39.07,39.01,39.01,171105.0,38.2295,38.2589,38.2001,38.2001,171105.0
2023-03-07 14:55:00,39.01,39.05,38.99,39.03,62727.0,38.2001,38.2393,38.1805,38.2197,62727.0
2023-03-07 15:00:00,39.03,39.14,39.03,39.13,72055.0,38.2197,38.3274,38.2197,38.3176,72055.0
2023-03-07 15:05:00,39.13,39.18,39.09,39.17,104443.0,38.3176,38.3666,38.2784,38.3568,104443.0
2023-03-07 15:10:00,39.18,39.24,39.16,39.18,118215.0,38.3666,38.4253,38.347,38.3666,118215.0
2023-03-07 15:15:00,39.18,39.29,39.18,39.27,122418.0,38.3666,38.4743,38.3666,38.4547,122418.0
2023-03-07 15:20:00,39.26,39.33,39.25,39.29,149249.0,38.4449,38.5135,38.4351,38.4743,149249.0
2023-03-07 15:25:00,39.29,39.29,39.19,39.2,74725.0,38.4743,38.4743,38.3764,38.3862,74725.0
2023-03-07 15:30:00,39.2,39.28,39.12,39.25,97912.0,38.3862,38.4645,38.3078,38.4351,97912.0
2023-03-07 15:35:00,39.25,39.33,39.23,39.31,117347.0,38.4351,38.5135,38.4155,38.4939,117347.0
2023-03-07 15:40:00,39.32,39.32,39.22,39.22,114927.0,38.5037,38.5037,38.4057,38.4057,114927.0
2023-03-07 15:45:00,39.22,39.24,39.2,39.23,162252.0,38.4057,38.4253,38.3862,38.4155,162252.0
2023-03-07 15:50:00,39.23,39.24,39.1,39.1,267530.0,38.4155,38.4253,38.2882,38.2882,267530.0
2023-03-07 15:55:00,39.11,39.13,39.07,39.07,554298.0,38.298,38.3176,38.2589,38.2589,554298.0
2023-03-08 09:30:00,39.21,39.42,39.17,39.35,200982.0,38.396,38.6016,38.3568,38.533,200982.0
2023-03-08 09:35:00,39.35,39.35,39.19,39.3,110545.0,38.533,38.533,38.3764,38.4841,110545.0
2023-03-08 09:40:00,39.29,39.49,39.28,39.43,99434.0,38.4743,38.6701,38.4645,38.6114,99434.0
2023-03-08 09:45:00,39.44,39.5,39.4,39.43,119646.0,38.6212,38.6799,38.582,38.6114,119646.0
2023-03-08 09:50:00,39.42,39.56,39.41,39.54,90032.0,38.6016,38.7387,38.5918,38.7191,90032.0
2023-03-08 09:55:00,39.55,39.69,39.55,39.69,127354.0,38.7289,38.866,38.7289,38.866,127354.0
2023-03-08 10:00:00,39.69,39.69,39.44,39.54,139738.0,38.866,38.866,38.6212,38.7191,139738.0
2023-03-08 10:05:00,39.53,39.58,39.47,39.52,77421.0,38.7093,38.7583,38.6506,38.6995,77421.0
2023-03-08 10:10:00,39.52,39.62,39.49,39.59,136619.0,38.6995,38.7974,38.6701,38.7681,136619.0
2023-03-08 10:15:00,39.59,39.59,39.45,39.47,95508.0,38.7681,38.7681,38.631,38.6506,95508.0
2023-03-08 10:20:00,39.46,39.71,39.44,39.66,125184.0,38.6408,38.8856,38.6212,38.8366,125184.0
2023-03-08 10:25:00,39.65,39.67,39.59,39.61,78316.0,38.8268,38.8464,38.7681,38.7877,78316.0
2023-03-08 10:30:00,39.61,39.71,39.59,39.7,76545.0,38.7877,38.8856,38.7681,38.8758,76545.0
2023-03-08 10:35:00,39.71,39.71,39.61,39.64,100495.0,38.8856,38.8856,38.7877,38.817,100495.0
2023-03-08 10:40:00,39.64,39.66,39.57,39.61,63861.0,38.817,38.8366,38.7485,38.7877,63861.0
2023-03-08 10:45:00,39.61,39.66,39.52,39.53,61175.0,38.7877,38.8366,38.6995,38.7093,61175.0
2023-03-08 10:50:00,39.53,39.56,39.47,39.5,76254.0,38.7093,38.7387,38.6506,38.6799,76254.0
2023-03-08 10:55:00,39.5,39.51,39.46,39.47,109270.0,38.6799,38.6897,38.6408,38.6506,109270.0
2023-03-08 11:00:00,39.47,39.56,39.47,39.55,64598.0,38.6506,38.7387,38.6506,38.7289,64598.0
2023-03-08 11:05:00,39.54,39.6,39.54,39.58,58598.0,38.7191,38.7779,38.7191,38.7583,58598.0
2023-03-08 11:10:00,39.58,39.6,39.51,39.55,67878.0,38.7583,38.7779,38.6897,38.7289,67878.0
2023-03-08 11:15:00,39.55,39.56,39.49,39.5,30663.0,38.7289,38.7387,38.6701,38.6799,30663.0
2023-03-08 11:20:00,39.49,39.53,39.46,39.5,39437.0,38.6701,38.7093,38.6408,38.6799,39437.0
2023-03-08 11:25:00,39.49,39.53,39.42,39.43,70395.0,38.6701,38.7093,38.6016,38.6114,70395.0
2023-03-08 11:30:00,39.44,39.47,39.42,39.43,54137.0,38.6212,38.6506,38.6016,38.6114,54137.0
2023-03-08 11:35:00,39.43,39.54,39.4,39.54,90345.0,38.6114,38.7191,38.582,38.7191,90345.0
2023-03-08 11:40:00,39.54,39.59,39.54,39.58,45809.0,38.7191,38.7681,38.7191,38.7583,45809.0
2023-03-08 11:45:00,39.58,39.6,39.53,39.55,47308.0,38.7583,38.7779,38.7093,38.7289,47308.0
2023-03-08 11:50:00,39.55,39.58,39.54,39.56,31291.0,38.7289,38.7583,38.7191,38.7387,31291.0
2023-03-08 11:55:00,39.57,39.57,39.51,39.52,21834.0,38.7485,38.7485,38.6897,38.6995,21834.0
2023-03-08 12:00:00,39.52,39.55,39.5,39.5,32593.0,38.6995,38.7289,38.6799,38.6799,32593.0
2023-03-08 12:05:00,39.5,39.51,39.45,39.5,68166.0,38.6799,38.6897,38.631,38.6799,68166.0
2023-03-08 12:10:00,39.51,39.51,39.44,39.46,40215.0,38.6897,38.6897,38.6212,38.6408,40215.0
2023-03-08 12:15:00,39.47,39.53,39.46,39.52,96062.0,38.6506,38.7093,38.6408,38.6995,96062.0
2023-03-08 12:20:00,39.52,39.54,39.46,39.53,50524.0,38.6995,38.7191,38.6408,38.7093,50524.0
2023-03-08 12:25:00,39.52,39.54,39.49,39.51,55082.0,38.6995,38.7191,38.6701,38.6897,55082.0
2023-03-08 12:30:00,39.51,39.54,39.47,39.52,56081.0,38.6897,38.7191,38.6506,38.6995,56081.0
2023-03-08 12:35:00,39.51,39.6,39.5,39.59,41283.0,38.6897,38.7779,38.6799,38.7681,41283.0
2023-03-08 12:40:00,39.59,39.63,39.56,39.57,66353.0,38.7681,38.8072,38.7387,38.7485,66353.0
2023-03-08 12:45:00,39.57,39.59,39.53,39.55,36634.0,38.7485,38.7681,38.7093,38.7289,36634.0
2023-03-08 12:50:00,39.55,39.57,39.51,39.52,31061.0,38.7289,38.7485,38.6897,38.6995,31061.0
2023-03-08 12:55:00,39.52,39.54,39.49,39.54,37352.0,38.6995,38.7191,38.6701,38.7191,37352.0
2023-03-08 13:00:00,39.53,39.55,39.49,39.52,40527.0,38.7093,38.7289,38.6701,38.6995,40527.0
2023-03-08 13:05:00,39.52,39.58,39.51,39.55,45169.0,38.6995,38.7583,38.6897,38.7289,45169.0
2023-03-08 13:10:00,39.55,39.58,39.5,39.55,55983.0,38.7289,38.7583,38.6799,38.7289,55983.0
2023-03-08 13:15:00,39.55,39.56,39.49,39.51,52522.0,38.7289,38.7387,38.6701,38.6897,52522.0
2023-03-08 13:20:00,39.51,39.53,39.49,39.51,23825.0,38.6897,38.7093,38.6701,38.6897,23825.0
2023-03-08 13:25:00,39.5,39.53,39.47,39.5,52343.0,38.6799,38.7093,38.6506,38.6799,52343.0
2023-03-08 13:30:00,39.49,39.54,39.47,39.52,83165.0,38.6701,38.7191,38.6506,38.6995,83165.0
2023-03-08 13:35:00,39.51,39.54,39.5,39.51,39385.0,38.6897,38.7191,38.6799,38.6897,39385.0
2023-03-08 13:40:00,39.5,39.53,39.49,39.51,51808.0,38.6799,38.7093,38.6701,38.6897,51808.0
2023-03-08 13:45:00,39.51,39.51,39.47,39.51,85790.0,38.6897,38.6897,38.6506,38.6897,85790.0
2023-03-08 13:50:00,39.5,39.55,39.48,39.55,85653.0,38.6799,38.7289,38.6603,38.7289,85653.0
2023-03-08 13:55:00,39.55,39.56,39.5,39.51,32235.0,38.7289,38.7387,38.6799,38.6897,32235.0
2023-03-08 14:00:00,39.52,39.57,39.52,39.57,49425.0,38.6995,38.7485,38.6995,38.7485,49425.0
2023-03-08 14:05:00,39.56,39.56,39.52,39.55,45583.0,38.7387,38.7387,38.6995,38.7289,45583.0
2023-03-08 14:10:00,39.55,39.59,39.54,39.54,37093.0,38.7289,38.7681,38.7191,38.7191,37093.0
2023-03-08 14:15:00,39.55,39.58,39.52,39.53,43021.0,38.7289,38.7583,38.6995,38.7093,43021.0
2023-03-08 14:20:00,39.54,39.57,39.53,39.54,33707.0,38.7191,38.7485,38.7093,38.7191,33707.0
2023-03-08 14:25:00,39.55,39.57,39.54,39.57,39775.0,38.7289,38.7485,38.7191,38.7485,39775.0
2023-03-08 14:30:00,39.57,39.58,39.51,39.53,52081.0,38.7485,38.7583,38.6897,38.7093,52081.0
2023-03-08 14:35:00,39.52,39.58,39.51,39.57,32708.0,38.6995,38.7583,38.6897,38.7485,32708.0
2023-03-08 14:40:00,39.57,39.63,39.56,39.62,66995.0,38.7485,38.8072,38.7387,38.7974,66995.0
2023-03-08 14:45:00,39.62,39.64,39.6,39.6,56888.0,38.7974,38.817,38.7779,38.7779,56888.0
2023-03-08 14:50:00,39.59,39.6,39.57,39.59,44809.0,38.7681,38.7779,38.7485,38.7681,44809.0
2023-03-08 14:55:00,39.59,39.6,39.56,39.58,26628.0,38.7681,38.7779,38.7387,38.7583,26628.0
2023-03-08 15:00:00,39.58,39.6,39.56,39.56,37473.0,38.7583,38.7779,38.7387,38.7387,37473.0
2023-03-08 15:05:00,39.56,39.58,39.52,39.55,60647.0,38.7387,38.7583,38.6995,38.7289,60647.0
2023-03-08 15:10:00,39.54,39.56,39.52,39.54,37575.0,38.7191,38.7387,38.6995,38.7191,37575.0
2023-03-08 15:15:00,39.55,39.58,39.5,39.57,94887.0,38.7289,38.7583,38.6799,38.7485,94887.0
2023-03-08 15:20:00,39.56,39.57,39.53,39.54,54478.0,38.7387,38.7485,38.7093,38.7191,54478.0
2023-03-08 15:25:00,39.54,39.57,39.51,39.57,60715.0,38.7191,38.7485,38.6897,38.7485,60715.0
2023-03-08 15:30:00,39.57,39.65,39.56,39.63,69486.0,38.7485,38.8268,38.7387,38.8072,69486.0
2023-03-08 15:35:00,39.64,39.7,39.63,39.69,93268.0,38.817,38.8758,38.8072,38.866,93268.0
2023-03-08 15:40:00,39.7,39.72,39.69,39.72,166982.0,38.8758,38.8954,38.866,38.8954,166982.0
2023-03-08 15:45:00,39.72,39.74,39.68,39.7,193872.0,38.8954,38.915,38.8562,38.8758,193872.0
2023-03-08 15:50:00,39.7,39.73,39.69,39.72,189782.0,38.8758,38.9052,38.866,38.8954,189782.0
2023-03-08 15:55:00,39.72,39.74,39.7,39.74,540805.0,38.8954,38.915,38.8758,38.915,540805.0
2023-03-09 09:30:00,39.77,40.0,39.64,39.95,430461.0,38.9443,39.1696,38.817,39.1206,430461.0
2023-03-09 09:35:00,39.97,40.03,39.92,40.03,119514.0,39.1402,39.1989,39.0912,39.1989,119514.0
2023-03-09 09:40:00,40.03,40.03,39.95,40.02,116079.0,39.1989,39.1989,39.1206,39.1891,116079.0
2023-03-09 09:45:00,40.02,40.06,39.96,39.98,259321.0,39.1891,39.2283,39.1304,39.15,259321.0
2023-03-09 09:50:00,39.98,40.05,39.94,39.96,176523.0,39.15,39.2185,39.1108,39.1304,176523.0
2023-03-09 09:55:00,39.96,40.05,39.88,40.04,113240.0,39.1304,39.2185,39.052,39.2087,113240.0
2023-03-09 10:00:00,40.04,40.1,40.03,40.09,394765.0,39.2087,39.2675,39.1989,39.2577,394765.0
2023-03-09 10:05:00,40.09,40.12,40.05,40.11,221873.0,39.2577,39.2871,39.2185,39.2773,221873.0
2023-03-09 10:10:00,40.11,40.13,39.99,40.07,196006.0,39.2773,39.2969,39.1598,39.2381,196006.0
2023-03-09 10:15:00,40.07,40.08,39.92,39.94,98059.0,39.2381,39.2479,39.0912,39.1108,98059.0
2023-03-09 10:20:00,39.93,40.03,39.92,40.01,65570.0,39.101,39.1989,39.0912,39.1793,65570.0
2023-03-09 10:25:00,40.0,40.09,39.98,40.05,69943.0,39.1696,39.2577,39.15,39.2185,69943.0
2023-03-09 10:30:00,40.05,40.22,40.05,40.21,148409.0,39.2185,39.385,39.2185,39.3752,148409.0
2023-03-09 10:35:00,40.21,40.3,40.18,40.2,125101.0,39.3752,39.4633,39.3458,39.3654,125101.0
2023-03-09 10:40:00,40.2,40.2,40.11,40.13,55377.0,39.3654,39.3654,39.2773,39.2969,55377.0
2023-03-09 10:45:00,40.12,40.12,40.05,40.12,70970.0,39.2871,39.2871,39.2185,39.2871,70970.0
2023-03-09 10:50:00,40.11,40.23,40.11,40.21,120813.0,39.2773,39.3948,39.2773,39.3752,120813.0
2023-03-09 10:55:00,40.21,40.23,40.1,40.14,120346.0,39.3752,39.3948,39.2675,39.3066,120346.0
2023-03-09 11:00:00,40.14,40.15,40.01,40.06,104818.0,39.3066,39.3164,39.1793,39.2283,104818.0
2023-03-09 11:05:00,40.05,40.07,40.01,40.07,53781.0,39.2185,39.2381,39.1793,39.2381,53781.0
2023-03-09 11:10:00,40.06,40.08,40.01,40.07,52646.0,39.2283,39.2479,39.1793,39.2381,52646.0
2023-03-09 11:15:00,40.07,40.09,39.95,39.98,83006.0,39.2381,39.2577,39.1206,39.15,83006.0
2023-03-09 11:20:00,39.98,40.02,39.97,39.98,55253.0,39.15,39.1891,39.1402,39.15,55253.0
2023-03-09 11:25:00,39.98,39.99,39.84,39.86,75600.0,39.15,39.1598,39.0129,39.0325,75600.0
2023-03-09 11:30:00,39.86,39.91,39.83,39.85,48268.0,39.0325,39.0814,39.0031,39.0227,48268.0
2023-03-09 11:35:00,39.85,39.91,39.84,39.84,32052.0,39.0227,39.0814,39.0129,39.0129,32052.0
2023-03-09 11:40:00,39.84,39.87,39.81,39.86,42210.0,39.0129,39.0423,38.9835,39.0325,42210.0
2023-03-09 11:45:00,39.85,39.88,39.82,39.83,81150.0,39.0227,39.052,38.9933,39.0031,81150.0
2023-03-09 11:50:00,39.83,39.83,39.75,39.77,86988.0,39.0031,39.0031,38.9247,38.9443,86988.0
2023-03-09 11:55:00,39.76,39.77,39.67,39.67,54609.0,38.9345,38.9443,38.8464,38.8464,54609.0
2023-03-09 12:00:00,39.68,39.68,39.52,39.55,64891.0,38.8562,38.8562,38.6995,38.7289,64891.0
2023-03-09 12:05:00,39.55,39.58,39.52,39.57,41918.0,38.7289,38.7583,38.6995,38.7485,41918.0
2023-03-09 12:10:00,39.56,39.61,39.52,39.54,34882.0,38.7387,38.7877,38.6995,38.7191,34882.0
2023-03-09 12:15:00,39.54,39.57,39.5,39.54,90391.0,38.7191,38.7485,38.6799,38.7191,90391.0
2023-03-09 12:20:00,39.54,39.58,39.51,39.52,34229.0,38.7191,38.7583,38.6897,38.6995,34229.0
2023-03-09 12:25:00,39.53,39.55,39.5,39.52,49786.0,38.7093,38.7289,38.6799,38.6995,49786.0
2023-03-09 12:30:00,39.51,39.53,39.47,39.52,92911.0,38.6897,38.7093,38.6506,38.6995,92911.0
2023-03-09 12:35:00,39.51,39.51,39.41,39.45,117586.0,38.6897,38.6897,38.5918,38.631,117586.0
2023-03-09 12:40:00,39.45,39.51,39.44,39.45,105473.0,38.631,38.6897,38.6212,38.631,105473.0
2023-03-09 12:45:00,39.44,39.44,39.26,39.3,97277.0,38.6212,38.6212,38.4449,38.4841,97277.0
2023-03-09 12:50:00,39.31,39.34,39.29,39.33,71583.0,38.4939,38.5233,38.4743,38.5135,71583.0
2023-03-09 12:55:00,39.33,39.33,39.26,39.26,24834.0,38.5135,38.5135,38.4449,38.4449,24834.0
2023-03-09 13:00:00,39.26,39.35,39.25,39.3,56098.0,38.4449,38.533,38.4351,38.4841,56098.0
2023-03-09 13:05:00,39.3,39.34,39.24,39.25,50587.0,38.4841,38.5233,38.4253,38.4351,50587.0
2023-03-09 13:10:00,39.25,39.25,39.11,39.13,52788.0,38.4351,38.4351,38.298,38.3176,52788.0
2023-03-09 13:15:00,39.13,39.16,39.1,39.11,34210.0,38.3176,38.347,38.2882,38.298,34210.0
2023-03-09 13:20:00,39.12,39.15,39.02,39.03,75989.0,38.3078,38.3372,38.2099,38.2197,75989.0
2023-03-09 13:25:00,39.02,39.02,38.93,38.99,70040.0,38.2099,38.2099,38.1218,38.1805,70040.0
2023-03-09 13:30:00,38.98,39.0,38.91,38.93,71955.0,38.1707,38.1903,38.1022,38.1218,71955.0
2023-03-09 13:35:00,38.92,38.96,38.83,38.87,74668.0,38.112,38.1511,38.0238,38.063,74668.0
2023-03-09 13:40:00,38.87,39.04,38.87,39.04,44787.0,38.063,38.2295,38.063,38.2295,44787.0
2023-03-09 13:45:00,39.03,39.05,38.88,38.88,77482.0,38.2197,38.2393,38.0728,38.0728,77482.0
2023-03-09 13:50:00,38.88,38.92,38.8,38.9,142395.0,38.0728,38.112,37.9945,38.0924,142395.0
2023-03-09 13:55:00,38.9,38.94,38.82,38.83,36895.0,38.0924,38.1316,38.0141,38.0238,36895.0
2023-03-09 14:00:00,38.82,38.84,38.75,38.75,74942.0,38.0141,38.0336,37.9455,37.9455,74942.0
2023-03-09 14:05:00,38.75,38.78,38.69,38.72,144803.0,37.9455,37.9749,37.8868,37.9161,144803.0
2023-03-09 14:10:00,38.71,38.73,38.62,38.66,64789.0,37.9063,37.9259,37.8182,37.8574,64789.0
2023-03-09 14:15:00,38.66,38.73,38.62,38.71,51034.0,37.8574,37.9259,37.8182,37.9063,51034.0
2023-03-09 14:20:00,38.71,38.85,38.71,38.84,47147.0,37.9063,38.0434,37.9063,38.0336,47147.0
2023-03-09 14:25:00,38.84,38.89,38.81,38.81,37428.0,38.0336,38.0826,38.0043,38.0043,37428.0
2023-03-09 14:30:00,38.82,38.82,38.75,38.77,35093.0,38.0141,38.0141,37.9455,37.9651,35093.0
2023-03-09 14:35:00,38.77,38.85,38.77,38.85,23981.0,37.9651,38.0434,37.9651,38.0434,23981.0
2023-03-09 14:40:00,38.85,38.9,38.85,38.88,33495.0,38.0434,38.0924,38.0434,38.0728,33495.0
2023-03-09 14:45:00,38.88,38.93,38.84,38.86,36595.0,38.0728,38.1218,38.0336,38.0532,36595.0
2023-03-09 14:50:00,38.85,38.85,38.76,38.77,30177.0,38.0434,38.0434,37.9553,37.9651,30177.0
2023-03-09 14:55:00,38.77,38.78,38.7,38.7,48699.0,37.9651,37.9749,37.8965,37.8965,48699.0
2023-03-09 15:00:00,38.7,38.73,38.66,38.68,79511.0,37.8965,37.9259,37.8574,37.877,79511.0
2023-03-09 15:05:00,38.68,38.71,38.6,38.63,77081.0,37.877,37.9063,37.7986,37.828,77081.0
2023-03-09 15:10:00,38.63,38.64,38.57,38.59,63572.0,37.828,37.8378,37.7692,37.7888,63572.0
2023-03-09 15:15:00,38.59,38.59,38.37,38.38,121575.0,37.7888,37.7888,37.5734,37.5832,121575.0
2023-03-09 15:20:00,38.37,38.49,38.32,38.46,132936.0,37.5734,37.6909,37.5244,37.6615,132936.0
2023-03-09 15:25:00,38.46,38.56,38.44,38.52,84891.0,37.6615,37.7594,37.6419,37.7203,84891.0
2023-03-09 15:30:00,38.51,38.65,38.49,38.62,109228.0,37.7105,37.8476,37.6909,37.8182,109228.0
2023-03-09 15:35:00,38.63,38.64,38.53,38.59,185313.0,37.828,37.8378,37.7301,37.7888,185313.0
2023-03-09 15:40:00,38.58,38.65,38.56,38.61,161794.0,37.779,37.8476,37.7594,37.8084,161794.0
2023-03-09 15:45:00,38.61,38.68,38.55,38.64,188463.0,37.8084,37.877,37.7497,37.8378,188463.0
2023-03-09 15:50:00,38.63,38.73,38.6,38.61,277437.0,37.828,37.9259,37.7986,37.8084,277437.0
2023-03-09 15:55:00,38.61,38.63,38.45,38.5,557355.0,37.8084,37.828,37.6517,37.7007,557355.0
2023-03-10 09:30:00,38.92,38.92,37.85,37.87,587732.0,38.112,38.112,37.0642,37.0838,587732.0
2023-03-10 09:35:00,37.88,37.9,37.13,37.16,391065.0,37.0936,37.1132,36.3591,36.3885,391065.0
2023-03-10 09:40:00,37.15,37.15,36.73,36.73,474787.0,36.3787,36.3787,35.9674,35.9674,474787.0
2023-03-10 09:45:00,36.73,36.84,36.58,36.8,238738.0,35.9674,36.0752,35.8206,36.036,238738.0
2023-03-10 09:50:00,36.81,37.08,36.77,36.95,230893.0,36.0458,36.3102,36.0066,36.1829,230893.0
2023-03-10 09:55:00,36.95,37.12,36.93,36.99,233182.0,36.1829,36.3493,36.1633,36.222,233182.0
2023-03-10 10:00:00,36.99,37.07,36.91,37.04,191792.0,36.222,36.3004,36.1437,36.271,191792.0
2023-03-10 10:05:00,37.04,37.43,37.02,37.39,211084.0,36.271,36.6529,36.2514,36.6137,211084.0
2023-03-10 10:10:00,37.39,37.49,37.31,37.33,160510.0,36.6137,36.7117,36.5354,36.555,160510.0
2023-03-10 10:15:00,37.33,37.36,37.21,37.25,135105.0,36.555,36.5844,36.4375,36.4766,135105.0
2023-03-10 10:20:00,37.24,37.33,37.16,37.32,122155.0,36.4669,36.555,36.3885,36.5452,122155.0
2023-03-10 10:25:00,37.32,37.51,37.32,37.48,93792.0,36.5452,36.7312,36.5452,36.7019,93792.0
2023-03-10 10:30:00,37.48,37.7,37.47,37.58,141091.0,36.7019,36.9173,36.6921,36.7998,141091.0
2023-03-10 10:35:00,37.58,37.76,37.57,37.64,144373.0,36.7998,36.9761,36.79,36.8586,144373.0
2023-03-10 10:40:00,37.63,37.65,37.35,37.36,130726.0,36.8488,36.8683,36.5746,36.5844,130726.0
2023-03-10 10:45:00,37.36,37.38,37.21,37.25,147427.0,36.5844,36.6039,36.4375,36.4766,147427.0
2023-03-10 10:50:00,37.23,37.54,37.18,37.54,153914.0,36.4571,36.7606,36.4081,36.7606,153914.0
2023-03-10 10:55:00,37.55,37.89,37.54,37.86,114032.0,36.7704,37.1034,36.7606,37.074,114032.0
2023-03-10 11:00:00,37.86,37.88,37.69,37.7,192633.0,37.074,37.0936,36.9075,36.9173,192633.0
2023-03-10 11:05:00,37.7,37.78,37.67,37.77,82869.0,36.9173,36.9956,36.8879,36.9859,82869.0
2023-03-10 11:10:00,37.77,37.81,37.67,37.76,130340.0,36.9859,37.025,36.8879,36.9761,130340.0
2023-03-10 11:15:00,37.75,37.83,37.69,37.7,68091.0,36.9663,37.0446,36.9075,36.9173,68091.0
2023-03-10 11:20:00,37.69,37.94,37.69,37.88,153828.0,36.9075,37.1523,36.9075,37.0936,153828.0
2023-03-10 11:25:00,37.87,38.05,37.85,38.01,136963.0,37.0838,37.26,37.0642,37.2209,136963.0
2023-03-10 11:30:00,38.02,38.13,38.01,38.08,104920.0,37.2307,37.3384,37.2209,37.2894,104920.0
2023-03-10 11:35:00,38.08,38.09,37.9,37.95,99395.0,37.2894,37.2992,37.1132,37.1621,99395.0
2023-03-10 11:40:00,37.95,37.96,37.89,37.95,64165.0,37.1621,37.1719,37.1034,37.1621,64165.0
2023-03-10 11:45:00,37.95,37.95,37.75,37.79,146978.0,37.1621,37.1621,36.9663,37.0054,146978.0
2023-03-10 11:50:00,37.78,37.78,37.58,37.66,82260.0,36.9956,36.9956,36.7998,36.8781,82260.0
2023-03-10 11:55:00,37.63,37.65,37.56,37.57,49968.0,36.8488,36.8683,36.7802,36.79,49968.0
2023-03-10 12:00:00,37.57,37.61,37.54,37.57,76713.0,36.79,36.8292,36.7606,36.79,76713.0
2023-03-10 12:05:00,37.57,37.6,37.36,37.37,76093.0,36.79,36.8194,36.5844,36.5942,76093.0
2023-03-10 12:10:00,37.36,37.53,37.33,37.5,114662.0,36.5844,36.7508,36.555,36.7215,114662.0
2023-03-10 12:15:00,37.5,37.62,37.5,37.55,81954.0,36.7215,36.839,36.7215,36.7704,81954.0
2023-03-10 12:20:00,37.54,37.63,37.53,37.54,56014.0,36.7606,36.8488,36.7508,36.7606,56014.0
2023-03-10 12:25:00,37.55,37.6,37.52,37.6,43820.0,36.7704,36.8194,36.741,36.8194,43820.0
2023-03-10 12:30:00,37.61,37.73,37.6,37.69,44839.0,36.8292,36.9467,36.8194,36.9075,44839.0
2023-03-10 12:35:00,37.69,37.73,37.64,37.68,39270.0,36.9075,36.9467,36.8586,36.8977,39270.0
2023-03-10 12:40:00,37.67,37.67,37.5,37.54,42667.0,36.8879,36.8879,36.7215,36.7606,42667.0
2023-03-10 12:45:00,37.55,37.58,37.5,37.52,54122.0,36.7704,36.7998,36.7215,36.741,54122.0
2023-03-10 12:50:00,37.52,37.53,37.47,37.48,37836.0,36.741,36.7508,36.6921,36.7019,37836.0
2023-03-10 12:55:00,37.48,37.48,37.37,37.38,50028.0,36.7019,36.7019,36.5942,36.6039,50028.0
2023-03-10 13:00:00,37.38,37.44,37.37,37.42,51293.0,36.6039,36.6627,36.5942,36.6431,51293.0
2023-03-10 13:05:00,37.41,37.43,37.33,37.36,70380.0,36.6333,36.6529,36.555,36.5844,70380.0
2023-03-10 13:10:00,37.36,37.39,37.32,37.34,35664.0,36.5844,36.6137,36.5452,36.5648,35664.0
2023-03-10 13:15:00,37.33,37.34,37.29,37.32,87716.0,36.555,36.5648,36.5158,36.5452,87716.0
2023-03-10 13:20:00,37.32,37.36,37.28,37.29,50398.0,36.5452,36.5844,36.506,36.5158,50398.0
2023-03-10 13:25:00,37.29,37.29,37.14,37.2,63275.0,36.5158,36.5158,36.3689,36.4277,63275.0
2023-03-10 13:30:00,37.19,37.21,37.11,37.15,107519.0,36.4179,36.4375,36.3396,36.3787,107519.0
2023-03-10 13:35:00,37.15,37.23,37.14,37.18,58032.0,36.3787,36.4571,36.3689,36.4081,58032.0
2023-03-10 13:40:00,37.19,37.2,37.12,37.13,75333.0,36.4179,36.4277,36.3493,36.3591,75333.0
2023-03-10 13:45:00,37.14,37.17,37.09,37.09,79405.0,36.3689,36.3983,36.32,36.32,79405.0
2023-03-10 13:50:00,37.1,37.13,37.06,37.11,64920.0,36.3298,36.3591,36.2906,36.3396,64920.0
2023-03-10 13:55:00,37.1,37.18,37.09,37.17,51163.0,36.3298,36.4081,36.32,36.3983,51163.0
2023-03-10 14:00:00,37.18,37.39,37.17,37.38,93641.0,36.4081,36.6137,36.3983,36.6039,93641.0
2023-03-10 14:05:00,37.39,37.48,37.32,37.47,96768.0,36.6137,36.7019,36.5452,36.6921,96768.0
2023-03-10 14:10:00,37.48,37.56,37.39,37.4,84560.0,36.7019,36.7802,36.6137,36.6235,84560.0
2023-03-10 14:15:00,37.4,37.41,37.25,37.31,106320.0,36.6235,36.6333,36.4766,36.5354,106320.0
2023-03-10 14:20:00,37.31,37.35,37.23,37.24,33514.0,36.5354,36.5746,36.4571,36.4669,33514.0
2023-03-10 14:25:00,37.24,37.27,37.19,37.2,130016.0,36.4669,36.4962,36.4179,36.4277,130016.0
2023-03-10 14:30:00,37.22,37.38,37.22,37.37,73623.0,36.4473,36.6039,36.4473,36.5942,73623.0
2023-03-10 14:35:00,37.37,37.41,37.31,37.4,88632.0,36.5942,36.6333,36.5354,36.6235,88632.0
2023-03-10 14:40:00,37.4,37.46,37.35,37.38,95526.0,36.6235,36.6823,36.5746,36.6039,95526.0
2023-03-10 14:45:00,37.38,37.51,37.36,37.5,92306.0,36.6039,36.7312,36.5844,36.7215,92306.0
2023-03-10 14:50:00,37.5,37.51,37.43,37.48,62510.0,36.7215,36.7312,36.6529,36.7019,62510.0
2023-03-10 14:55:00,37.48,37.5,37.33,37.37,79942.0,36.7019,36.7215,36.555,36.5942,79942.0
2023-03-10 15:00:00,37.37,37.4,37.3,37.33,57630.0,36.5942,36.6235,36.5256,36.555,57630.0
2023-03-10 15:05:00,37.33,37.37,37.25,37.37,60691.0,36.555,36.5942,36.4766,36.5942,60691.0
2023-03-10 15:10:00,37.37,37.4,37.22,37.25,120337.0,36.5942,36.6235,36.4473,36.4766,120337.0
2023-03-10 15:15:00,37.25,37.3,37.2,37.21,114574.0,36.4766,36.5256,36.4277,36.4375,114574.0
2023-03-10 15:20:00,37.22,37.27,37.19,37.27,111665.0,36.4473,36.4962,36.4179,36.4962,111665.0
2023-03-10 15:25:00,37.27,37.3,37.24,37.26,77497.0,36.4962,36.5256,36.4669,36.4864,77497.0
2023-03-10 15:30:00,37.27,37.31,37.22,37.23,146845.0,36.4962,36.5354,36.4473,36.4571,146845.0
2023-03-10 15:35:00,37.23,37.25,37.15,37.16,131104.0,36.4571,36.4766,36.3787,36.3885,131104.0
2023-03-10 15:40:00,37.16,37.17,37.07,37.08,146802.0,36.3885,36.3983,36.3004,36.3102,146802.0
2023-03-10 15:45:00,37.08,37.13,37.06,37.08,206649.0,36.3102,36.3591,36.2906,36.3102,206649.0
2023-03-10 15:50:00,37.07,37.21,37.06,37.16,306200.0,36.3004,36.4375,36.2906,36.3885,306200.0
2023-03-10 15:55:00,37.16,37.26,37.14,37.25,528498.0,36.3885,36.4864,36.3689,36.4766,528498.0
2023-03-13 09:30:00,36.41,36.42,35.79,35.95,487609.0,35.6541,35.6639,35.047,35.2036,487609.0
2023-03-13 09:35:00,35.95,36.04,35.65,35.72,170657.0,35.2036,35.2918,34.9099,34.9784,170657.0
2023-03-13 09:40:00,35.73,35.78,35.38,35.63,235129.0,34.9882,35.0372,34.6455,34.8903,235129.0
2023-03-13 09:45:00,35.62,36.06,35.58,36.02,228575.0,34.8805,35.3114,34.8413,35.2722,228575.0
2023-03-13 09:50:00,36.01,36.11,35.64,35.77,363351.0,35.2624,35.3603,34.9001,35.0274,363351.0
2023-03-13 09:55:00,35.77,36.15,35.6,36.1,303183.0,35.0274,35.3995,34.8609,35.3505,303183.0
2023-03-13 10:00:00,36.09,36.13,35.91,35.98,149732.0,35.3407,35.3799,35.1645,35.233,149732.0
2023-03-13 10:05:00,35.95,36.11,35.74,36.08,247517.0,35.2036,35.3603,34.998,35.3309,247517.0
2023-03-13 10:10:00,36.09,36.25,36.06,36.16,210591.0,35.3407,35.4974,35.3114,35.4093,210591.0
2023-03-13 10:15:00,36.15,36.17,35.89,35.96,235901.0,35.3995,35.4191,35.1449,35.2134,235901.0
2023-03-13 10:20:00,35.95,35.99,35.78,35.84,104291.0,35.2036,35.2428,35.0372,35.0959,104291.0
2023-03-13 10:25:00,35.84,35.99,35.82,35.9,116108.0,35.0959,35.2428,35.0763,35.1547,116108.0
2023-03-13 10:30:00,35.91,36.29,35.9,36.29,183439.0,35.1645,35.5366,35.1547,35.5366,183439.0
2023-03-13 10:35:00,36.29,36.36,36.0,36.13,113282.0,35.5366,35.6051,35.2526,35.3799,113282.0
2023-03-13 10:40:00,36.13,36.14,35.86,36.04,136524.0,35.3799,35.3897,35.1155,35.2918,136524.0
2023-03-13 10:45:00,36.05,36.11,35.87,35.99,152502.0,35.3016,35.3603,35.1253,35.2428,152502.0
2023-03-13 10:50:00,35.99,36.02,35.71,35.79,135678.0,35.2428,35.2722,34.9686,35.047,135678.0
2023-03-13 10:55:00,35.79,36.23,35.79,36.19,159059.0,35.047,35.4778,35.047,35.4387,159059.0
2023-03-13 11:00:00,36.2,36.42,36.09,36.27,167107.0,35.4484,35.6639,35.3407,35.517,167107.0
2023-03-13 11:05:00,36.26,36.38,36.2,36.3,166294.0,35.5072,35.6247,35.4484,35.5464,166294.0
2023-03-13 11:10:00,36.3,36.45,36.29,36.42,165234.0,35.5464,35.6933,35.5366,35.6639,165234.0
2023-03-13 11:15:00,36.41,36.56,36.4,36.47,140283.0,35.6541,35.801,35.6443,35.7128,140283.0
2023-03-13 11:20:00,36.47,36.51,36.27,36.35,85336.0,35.7128,35.752,35.517,35.5953,85336.0
2023-03-13 11:25:00,36.36,36.47,36.28,36.4,99983.0,35.6051,35.7128,35.5268,35.6443,99983.0
2023-03-13 11:30:00,36.41,36.42,36.25,36.27,100058.0,35.6541,35.6639,35.4974,35.517,100058.0
2023-03-13 11:35:00,36.27,36.31,36.07,36.08,155399.0,35.517,35.5562,35.3211,35.3309,155399.0
2023-03-13 11:40:00,36.1,36.3,36.07,36.29,110554.0,35.3505,35.5464,35.3211,35.5366,110554.0
2023-03-13 11:45:00,36.3,36.45,36.25,36.41,97718.0,35.5464,35.6933,35.4974,35.6541,97718.0
2023-03-13 11:50:00,36.4,36.41,36.13,36.13,82339.0,35.6443,35.6541,35.3799,35.3799,82339.0
2023-03-13 11:55:00,36.13,36.29,36.09,36.27,69214.0,35.3799,35.5366,35.3407,35.517,69214.0
2023-03-13 12:00:00,36.27,36.45,36.13,36.18,137819.0,35.517,35.6933,35.3799,35.4289,137819.0
2023-03-13 12:05:00,36.18,36.35,36.14,36.3,78387.0,35.4289,35.5953,35.3897,35.5464,78387.0
2023-03-13 12:10:00,36.29,36.29,36.03,36.09,83467.0,35.5366,35.5366,35.282,35.3407,83467.0
2023-03-13 12:15:00,36.09,36.18,36.02,36.02,46971.0,35.3407,35.4289,35.2722,35.2722,46971.0
2023-03-13 12:20:00,36.04,36.15,36.02,36.03,59626.0,35.2918,35.3995,35.2722,35.282,59626.0
2023-03-13 12:25:00,36.02,36.14,36.02,36.13,75940.0,35.2722,35.3897,35.2722,35.3799,75940.0
2023-03-13 12:30:00,36.14,36.15,36.01,36.01,99926.0,35.3897,35.3995,35.2624,35.2624,99926.0
2023-03-13 12:35:00,36.01,36.14,36.0,36.11,72361.0,35.2624,35.3897,35.2526,35.3603,72361.0
2023-03-13 12:40:00,36.1,36.31,36.08,36.18,87977.0,35.3505,35.5562,35.3309,35.4289,87977.0
2023-03-13 12:45:00,36.16,36.18,35.88,35.91,125486.0,35.4093,35.4289,35.1351,35.1645,125486.0
2023-03-13 12:50:00,35.91,35.97,35.86,35.92,69101.0,35.1645,35.2232,35.1155,35.1743,69101.0
2023-03-13 12:55:00,35.92,35.94,35.78,35.85,84390.0,35.1743,35.1938,35.0372,35.1057,84390.0
2023-03-13 13:00:00,35.85,35.86,35.72,35.78,116675.0,35.1057,35.1155,34.9784,35.0372,116675.0
2023-03-13 13:05:00,35.79,35.87,35.75,35.86,75431.0,35.047,35.1253,35.0078,35.1155,75431.0
2023-03-13 13:10:00,35.86,35.89,35.71,35.75,120001.0,35.1155,35.1449,34.9686,35.0078,120001.0
2023-03-13 13:15:00,35.75,35.82,35.68,35.75,105969.0,35.0078,35.0763,34.9392,35.0078,105969.0
2023-03-13 13:20:00,35.74,35.76,35.67,35.72,92635.0,34.998,35.0176,34.9294,34.9784,92635.0
2023-03-13 13:25:00,35.72,35.78,35.63,35.66,95037.0,34.9784,35.0372,34.8903,34.9197,95037.0
2023-03-13 13:30:00,35.66,35.66,35.59,35.59,66291.0,34.9197,34.9197,34.8511,34.8511,66291.0
2023-03-13 13:35:00,35.6,35.88,35.58,35.87,93904.0,34.8609,35.1351,34.8413,35.1253,93904.0
2023-03-13 13:40:00,35.87,35.89,35.75,35.82,71137.0,35.1253,35.1449,35.0078,35.0763,71137.0
2023-03-13 13:45:00,35.83,35.84,35.73,35.74,63719.0,35.0861,35.0959,34.9882,34.998,63719.0
2023-03-13 13:50:00,35.74,35.82,35.7,35.79,65197.0,34.998,35.0763,34.9588,35.047,65197.0
2023-03-13 13:55:00,35.78,35.9,35.77,35.88,84210.0,35.0372,35.1547,35.0274,35.1351,84210.0
2023-03-13 14:00:00,35.89,36.0,35.86,35.89,77577.0,35.1449,35.2526,35.1155,35.1449,77577.0
2023-03-13 14:05:00,35.88,35.92,35.85,35.86,52624.0,35.1351,35.1743,35.1057,35.1155,52624.0
2023-03-13 14:10:00,35.86,36.0,35.85,35.99,76102.0,35.1155,35.2526,35.1057,35.2428,76102.0
2023-03-13 14:15:00,36.0,36.12,35.99,36.06,72252.0,35.2526,35.3701,35.2428,35.3114,72252.0
2023-03-13 14:20:00,36.06,36.12,35.98,36.05,68715.0,35.3114,35.3701,35.233,35.3016,68715.0
2023-03-13 14:25:00,36.05,36.1,36.0,36.05,100915.0,35.3016,35.3505,35.2526,35.3016,100915.0
2023-03-13 14:30:00,36.06,36.21,36.06,36.19,120897.0,35.3114,35.4582,35.3114,35.4387,120897.0
2023-03-13 14:35:00,36.18,36.18,36.02,36.07,160448.0,35.4289,35.4289,35.2722,35.3211,160448.0
2023-03-13 14:40:00,36.08,36.1,35.99,36.05,241504.0,35.3309,35.3505,35.2428,35.3016,241504.0
2023-03-13 14:45:00,36.05,36.05,35.95,35.99,103400.0,35.3016,35.3016,35.2036,35.2428,103400.0
2023-03-13 14:50:00,35.98,36.03,35.92,35.98,93860.0,35.233,35.282,35.1743,35.233,93860.0
2023-03-13 14:55:00,35.98,35.99,35.92,35.99,47367.0,35.233,35.2428,35.1743,35.2428,47367.0
2023-03-13 15:00:00,35.98,36.02,35.8,35.8,161999.0,35.233,35.2722,35.0568,35.0568,161999.0
2023-03-13 15:05:00,35.81,35.93,35.8,35.83,104357.0,35.0665,35.1841,35.0568,35.0861,104357.0
2023-03-13 15:10:00,35.84,35.93,35.81,35.9,80378.0,35.0959,35.1841,35.0665,35.1547,80378.0
2023-03-13 15:15:00,35.91,35.95,35.82,35.83,76206.0,35.1645,35.2036,35.0763,35.0861,76206.0
2023-03-13 15:20:00,35.83,35.84,35.62,35.64,274554.0,35.0861,35.0959,34.8805,34.9001,274554.0
2023-03-13 15:25:00,35.64,35.65,35.51,35.58,236779.0,34.9001,34.9099,34.7728,34.8413,236779.0
2023-03-13 15:30:00,35.58,35.66,35.53,35.64,290261.0,34.8413,34.9197,34.7924,34.9001,290261.0
2023-03-13 15:35:00,35.64,35.74,35.61,35.73,163163.0,34.9001,34.998,34.8707,34.9882,163163.0
2023-03-13 15:40:00,35.74,35.86,35.71,35.8,164938.0,34.998,35.1155,34.9686,35.0568,164938.0
2023-03-13 15:45:00,35.79,35.8,35.69,35.73,233060.0,35.047,35.0568,34.949,34.9882,233060.0
2023-03-13 15:50:00,35.72,35.74,35.63,35.67,377153.0,34.9784,34.998,34.8903,34.9294,377153.0
2023-03-13 15:55:00,35.68,35.69,35.62,35.68,619965.0,34.9392,34.949,34.8805,34.9392,619965.0
2023-03-14 09:30:00,36.38,36.38,35.76,35.77,415230.0,35.6247,35.6247,35.0176,35.0274,415230.0
2023-03-14 09:35:00,35.77,36.09,35.7,35.95,421002.0,35.0274,35.3407,34.9588,35.2036,421002.0
2023-03-14 09:40:00,35.94,36.31,35.9,36.3,364615.0,35.1938,35.5562,35.1547,35.5464,364615.0
2023-03-14 09:45:00,36.3,36.49,36.14,36.29,317119.0,35.5464,35.7324,35.3897,35.5366,317119.0
2023-03-14 09:50:00,36.29,36.32,35.97,36.04,329471.0,35.5366,35.566,35.2232,35.2918,329471.0
2023-03-14 09:55:00,36.03,36.26,36.01,36.09,207530.0,35.282,35.5072,35.2624,35.3407,207530.0
2023-03-14 10:00:00,36.1,36.13,35.99,36.03,321413.0,35.3505,35.3799,35.2428,35.282,321413.0
2023-03-14 10:05:00,36.04,36.18,35.9,35.9,333856.0,35.2918,35.4289,35.1547,35.1547,333856.0
2023-03-14 10:10:00,35.89,35.9,35.72,35.84,142279.0,35.1449,35.1547,34.9784,35.0959,142279.0
2023-03-14 10:15:00,35.84,35.86,35.62,35.63,208398.0,35.0959,35.1155,34.8805,34.8903,208398.0
2023-03-14 10:20:00,35.63,35.93,35.61,35.93,123876.0,34.8903,35.1841,34.8707,35.1841,123876.0
2023-03-14 10:25:00,35.93,36.01,35.91,35.96,109833.0,35.1841,35.2624,35.1645,35.2134,109833.0
2023-03-14 10:30:00,35.96,36.02,35.94,35.95,107111.0,35.2134,35.2722,35.1938,35.2036,107111.0
2023-03-14 10:35:00,35.94,35.94,35.76,35.8,218932.0,35.1938,35.1938,35.0176,35.0568,218932.0
2023-03-14 10:40:00,35.8,36.02,35.76,35.97,193863.0,35.0568,35.2722,35.0176,35.2232,193863.0
2023-03-14 10:45:00,35.97,36.06,35.95,35.99,149580.0,35.2232,35.3114,35.2036,35.2428,149580.0
2023-03-14 10:50:00,35.98,36.0,35.85,35.89,165780.0,35.233,35.2526,35.1057,35.1449,165780.0
2023-03-14 10:55:00,35.89,35.99,35.87,35.91,166327.0,35.1449,35.2428,35.1253,35.1645,166327.0
2023-03-14 11:00:00,35.91,36.12,35.91,36.09,169780.0,35.1645,35.3701,35.1645,35.3407,169780.0
2023-03-14 11:05:00,36.09,36.19,36.06,36.16,178163.0,35.3407,35.4387,35.3114,35.4093,178163.0
2023-03-14 11:10:00,36.17,36.23,36.06,36.07,114029.0,35.4191,35.4778,35.3114,35.3211,114029.0
2023-03-14 11:15:00,36.07,36.13,36.01,36.09,123601.0,35.3211,35.3799,35.2624,35.3407,123601.0
2023-03-14 11:20:00,36.09,36.2,36.09,36.19,51310.0,35.3407,35.4484,35.3407,35.4387,51310.0
2023-03-14 11:25:00,36.19,36.2,36.04,36.04,75494.0,35.4387,35.4484,35.2918,35.2918,75494.0
2023-03-14 11:30:00,36.05,36.08,35.93,35.96,164937.0,35.3016,35.3309,35.1841,35.2134,164937.0
2023-03-14 11:35:00,35.97,36.07,35.97,36.05,76113.0,35.2232,35.3211,35.2232,35.3016,76113.0
2023-03-14 11:40:00,36.06,36.09,35.99,36.0,68658.0,35.3114,35.3407,35.2428,35.2526,68658.0
2023-03-14 11:45:00,36.0,36.12,35.91,36.05,100028.0,35.2526,35.3701,35.1645,35.3016,100028.0
2023-03-14 11:50:00,36.05,36.14,36.04,36.09,43448.0,35.3016,35.3897,35.2918,35.3407,43448.0
2023-03-14 11:55:00,36.08,36.14,36.05,36.13,54111.0,35.3309,35.3897,35.3016,35.3799,54111.0
2023-03-14 12:00:00,36.12,36.16,36.06,36.09,51247.0,35.3701,35.4093,35.3114,35.3407,51247.0
2023-03-14 12:05:00,36.09,36.12,36.0,36.12,90090.0,35.3407,35.3701,35.2526,35.3701,90090.0
2023-03-14 12:10:00,36.12,36.17,36.11,36.16,54010.0,35.3701,35.4191,35.3603,35.4093,54010.0
2023-03-14 12:15:00,36.15,36.28,36.15,36.25,109071.0,35.3995,35.5268,35.3995,35.4974,109071.0
2023-03-14 12:20:00,36.25,36.26,36.17,36.2,72364.0,35.4974,35.5072,35.4191,35.4484,72364.0
2023-03-14 12:25:00,36.19,36.3,36.17,36.29,112526.0,35.4387,35.5464,35.4191,35.5366,112526.0
2023-03-14 12:30:00,36.29,36.46,36.28,36.41,108873.0,35.5366,35.703,35.5268,35.6541,108873.0
2023-03-14 12:35:00,36.41,36.46,36.27,36.32,103871.0,35.6541,35.703,35.517,35.566,103871.0
2023-03-14 12:40:00,36.32,36.32,36.09,36.1,67098.0,35.566,35.566,35.3407,35.3505,67098.0
2023-03-14 12:45:00,36.09,36.19,36.03,36.19,89726.0,35.3407,35.4387,35.282,35.4387,89726.0
2023-03-14 12:50:00,36.19,36.24,36.01,36.01,152766.0,35.4387,35.4876,35.2624,35.2624,152766.0
2023-03-14 12:55:00,36.01,36.1,36.0,36.06,101631.0,35.2624,35.3505,35.2526,35.3114,101631.0
2023-03-14 13:00:00,36.07,36.12,36.04,36.05,48759.0,35.3211,35.3701,35.2918,35.3016,48759.0
2023-03-14 13:05:00,36.05,36.06,35.96,35.98,69018.0,35.3016,35.3114,35.2134,35.233,69018.0
2023-03-14 13:10:00,35.98,36.0,35.92,35.93,77975.0,35.233,35.2526,35.1743,35.1841,77975.0
2023-03-14 13:15:00,35.92,35.93,35.74,35.84,259470.0,35.1743,35.1841,34.998,35.0959,259470.0
2023-03-14 13:20:00,35.84,35.84,35.73,35.78,107970.0,35.0959,35.0959,34.9882,35.0372,107970.0
2023-03-14 13:25:00,35.78,35.92,35.75,35.89,96775.0,35.0372,35.1743,35.0078,35.1449,96775.0
2023-03-14 13:30:00,35.89,35.91,35.8,35.83,90040.0,35.1449,35.1645,35.0568,35.0861,90040.0
2023-03-14 13:35:00,35.83,35.96,35.82,35.95,74452.0,35.0861,35.2134,35.0763,35.2036,74452.0
2023-03-14 13:40:00,35.95,36.0,35.79,35.81,120692.0,35.2036,35.2526,35.047,35.0665,120692.0
2023-03-14 13:45:00,35.81,35.87,35.77,35.87,51966.0,35.0665,35.1253,35.0274,35.1253,51966.0
2023-03-14 13:50:00,35.86,35.86,35.71,35.74,54257.0,35.1155,35.1155,34.9686,34.998,54257.0
2023-03-14 13:55:00,35.73,35.76,35.68,35.73,70500.0,34.9882,35.0176,34.9392,34.9882,70500.0
2023-03-14 14:00:00,35.73,35.77,35.64,35.64,103265.0,34.9882,35.0274,34.9001,34.9001,103265.0
2023-03-14 14:05:00,35.65,35.66,35.5,35.53,116785.0,34.9099,34.9197,34.763,34.7924,116785.0
2023-03-14 14:10:00,35.52,35.58,35.44,35.45,128617.0,34.7826,34.8413,34.7042,34.714,128617.0
2023-03-14 14:15:00,35.44,35.49,35.33,35.47,128487.0,34.7042,34.7532,34.5965,34.7336,128487.0
2023-03-14 14:20:00,35.47,35.49,35.41,35.43,80349.0,34.7336,34.7532,34.6748,34.6944,80349.0
2023-03-14 14:25:00,35.44,35.49,35.38,35.41,84602.0,34.7042,34.7532,34.6455,34.6748,84602.0
2023-03-14 14:30:00,35.41,35.49,35.4,35.43,108540.0,34.6748,34.7532,34.6651,34.6944,108540.0
2023-03-14 14:35:00,35.44,35.51,35.44,35.51,94887.0,34.7042,34.7728,34.7042,34.7728,94887.0
2023-03-14 14:40:00,35.52,35.53,35.45,35.49,52489.0,34.7826,34.7924,34.714,34.7532,52489.0
2023-03-14 14:45:00,35.49,35.53,35.46,35.46,72050.0,34.7532,34.7924,34.7238,34.7238,72050.0
2023-03-14 14:50:00,35.45,35.53,35.41,35.44,95754.0,34.714,34.7924,34.6748,34.7042,95754.0
2023-03-14 14:55:00,35.43,35.46,35.36,35.41,77008.0,34.6944,34.7238,34.6259,34.6748,77008.0
2023-03-14 15:00:00,35.41,35.43,35.34,35.38,96830.0,34.6748,34.6944,34.6063,34.6455,96830.0
2023-03-14 15:05:00,35.39,35.41,35.27,35.3,93862.0,34.6553,34.6748,34.5378,34.5671,93862.0
2023-03-14 15:10:00,35.3,35.3,35.16,35.18,117208.0,34.5671,34.5671,34.43,34.4496,117208.0
2023-03-14 15:15:00,35.18,35.26,35.13,35.23,207240.0,34.4496,34.528,34.4007,34.4986,207240.0
2023-03-14 15:20:00,35.24,35.24,35.1,35.15,169236.0,34.5084,34.5084,34.3713,34.4202,169236.0
2023-03-14 15:25:00,35.15,35.29,35.14,35.29,114254.0,34.4202,34.5573,34.4105,34.5573,114254.0
2023-03-14 15:30:00,35.29,35.32,35.23,35.32,91863.0,34.5573,34.5867,34.4986,34.5867,91863.0
2023-03-14 15:35:00,35.32,35.43,35.31,35.32,165036.0,34.5867,34.6944,34.5769,34.5867,165036.0
2023-03-14 15:40:00,35.31,35.42,35.3,35.42,138852.0,34.5769,34.6846,34.5671,34.6846,138852.0
2023-03-14 15:45:00,35.41,35.43,35.33,35.41,267417.0,34.6748,34.6944,34.5965,34.6748,267417.0
2023-03-14 15:50:00,35.41,35.47,35.27,35.33,512219.0,34.6748,34.7336,34.5378,34.5965,512219.0
2023-03-14 15:55:00,35.33,35.51,35.3,35.48,1026365.0,34.5965,34.7728,34.5671,34.7434,1026365.0
2023-03-15 09:30:00,34.37,34.5,34.02,34.28,483154.0,33.6564,33.7837,33.3137,33.5683,483154.0
2023-03-15 09:35:00,34.26,34.3,33.96,34.13,269979.0,33.5487,33.5879,33.255,33.4214,269979.0
2023-03-15 09:40:00,34.13,34.36,33.98,34.22,371029.0,33.4214,33.6466,33.2745,33.5096,371029.0
2023-03-15 09:45:00,34.21,34.26,33.84,34.0,289776.0,33.4998,33.5487,33.1374,33.2941,289776.0
2023-03-15 09:50:00,34.01,34.06,33.72,33.89,219819.0,33.3039,33.3529,33.0199,33.1864,219819.0
2023-03-15 09:55:00,33.88,33.88,33.68,33.76,236810.0,33.1766,33.1766,32.9808,33.0591,236810.0
2023-03-15 10:00:00,33.77,33.83,33.64,33.77,202741.0,33.0689,33.1277,32.9416,33.0689,202741.0
2023-03-15 10:05:00,33.77,33.82,33.64,33.7,239680.0,33.0689,33.1179,32.9416,33.0003,239680.0
2023-03-15 10:10:00,33.7,33.77,33.62,33.63,251957.0,33.0003,33.0689,32.922,32.9318,251957.0
2023-03-15 10:15:00,33.63,33.74,33.5,33.74,248875.0,32.9318,33.0395,32.8045,33.0395,248875.0
2023-03-15 10:20:00,33.74,33.87,33.7,33.71,173424.0,33.0395,33.1668,33.0003,33.0101,173424.0
2023-03-15 10:25:00,33.71,33.79,33.64,33.72,153347.0,33.0101,33.0885,32.9416,33.0199,153347.0
2023-03-15 10:30:00,33.73,33.85,33.5,33.51,180487.0,33.0297,33.1472,32.8045,32.8143,180487.0
2023-03-15 10:35:00,33.5,33.58,33.41,33.49,175299.0,32.8045,32.8828,32.7164,32.7947,175299.0
2023-03-15 10:40:00,33.5,33.53,33.43,33.48,139412.0,32.8045,32.8339,32.736,32.7849,139412.0
2023-03-15 10:45:00,33.47,33.47,33.32,33.33,153057.0,32.7751,32.7751,32.6282,32.638,153057.0
2023-03-15 10:50:00,33.33,33.43,33.29,33.4,158227.0,32.638,32.736,32.5989,32.7066,158227.0
2023-03-15 10:55:00,33.41,33.48,33.36,33.45,136928.0,32.7164,32.7849,32.6674,32.7555,136928.0
2023-03-15 11:00:00,33.46,33.5,33.4,33.48,127205.0,32.7653,32.8045,32.7066,32.7849,127205.0
2023-03-15 11:05:00,33.48,33.53,33.36,33.37,152758.0,32.7849,32.8339,32.6674,32.6772,152758.0
2023-03-15 11:10:00,33.38,33.57,33.37,33.57,148603.0,32.687,32.873,32.6772,32.873,148603.0
2023-03-15 11:15:00,33.57,33.63,33.53,33.6,132031.0,32.873,32.9318,32.8339,32.9024,132031.0
2023-03-15 11:20:00,33.61,33.62,33.42,33.44,120718.0,32.9122,32.922,32.7262,32.7457,120718.0
2023-03-15 11:25:00,33.45,33.56,33.41,33.41,81010.0,32.7555,32.8633,32.7164,32.7164,81010.0
2023-03-15 11:30:00,33.41,33.48,33.38,33.43,134228.0,32.7164,32.7849,32.687,32.736,134228.0
2023-03-15 11:35:00,33.43,33.45,33.33,33.35,106721.0,32.736,32.7555,32.638,32.6576,106721.0
2023-03-15 11:40:00,33.35,33.47,33.3,33.35,408938.0,32.6576,32.7751,32.6087,32.6576,408938.0
2023-03-15 11:45:00,33.36,33.44,33.32,33.44,194996.0,32.6674,32.7457,32.6282,32.7457,194996.0
2023-03-15 11:50:00,33.44,33.45,33.13,33.14,172362.0,32.7457,32.7555,32.4422,32.452,172362.0
2023-03-15 11:55:00,33.14,33.15,32.99,32.99,250166.0,32.452,32.4618,32.3051,32.3051,250166.0
2023-03-15 12:00:00,33.0,33.09,32.98,33.06,193169.0,32.3149,32.403,32.2953,32.3736,193169.0
2023-03-15 12:05:00,33.07,33.07,32.76,32.76,301179.0,32.3834,32.3834,32.0799,32.0799,301179.0
2023-03-15 12:10:00,32.76,32.87,32.73,32.83,241121.0,32.0799,32.1876,32.0505,32.1484,241121.0
2023-03-15 12:15:00,32.82,32.9,32.79,32.83,161271.0,32.1386,32.217,32.1092,32.1484,161271.0
2023-03-15 12:20:00,32.84,32.92,32.82,32.86,141679.0,32.1582,32.2365,32.1386,32.1778,141679.0
2023-03-15 12:25:00,32.87,32.9,32.79,32.88,110010.0,32.1876,32.217,32.1092,32.1974,110010.0
2023-03-15 12:30:00,32.88,32.95,32.87,32.89,140246.0,32.1974,32.2659,32.1876,32.2072,140246.0
2023-03-15 12:35:00,32.88,32.89,32.68,32.71,192312.0,32.1974,32.2072,32.0015,32.0309,192312.0
2023-03-15 12:40:00,32.71,32.74,32.65,32.73,129047.0,32.0309,32.0603,31.9721,32.0505,129047.0
2023-03-15 12:45:00,32.72,32.82,32.7,32.8,121602.0,32.0407,32.1386,32.0211,32.119,121602.0
2023-03-15 12:50:00,32.8,32.81,32.66,32.67,136653.0,32.119,32.1288,31.9819,31.9917,136653.0
2023-03-15 12:55:00,32.67,32.72,32.61,32.69,95895.0,31.9917,32.0407,31.933,32.0113,95895.0
2023-03-15 13:00:00,32.69,32.71,32.58,32.61,143385.0,32.0113,32.0309,31.9036,31.933,143385.0
2023-03-15 13:05:00,32.62,32.8,32.61,32.68,111726.0,31.9428,32.119,31.933,32.0015,111726.0
2023-03-15 13:10:00,32.68,32.78,32.66,32.77,164445.0,32.0015,32.0994,31.9819,32.0897,164445.0
2023-03-15 13:15:00,32.78,32.84,32.73,32.74,109716.0,32.0994,32.1582,32.0505,32.0603,109716.0
2023-03-15 13:20:00,32.74,32.8,32.68,32.73,160399.0,32.0603,32.119,32.0015,32.0505,160399.0
2023-03-15 13:25:00,32.73,32.78,32.72,32.77,91925.0,32.0505,32.0994,32.0407,32.0897,91925.0
2023-03-15 13:30:00,32.77,32.77,32.58,32.7,151869.0,32.0897,32.0897,31.9036,32.0211,151869.0
2023-03-15 13:35:00,32.7,32.73,32.61,32.64,161403.0,32.0211,32.0505,31.933,31.9624,161403.0
2023-03-15 13:40:00,32.64,32.66,32.6,32.62,60551.0,31.9624,31.9819,31.9232,31.9428,60551.0
2023-03-15 13:45:00,32.62,32.67,32.59,32.65,178701.0,31.9428,31.9917,31.9134,31.9721,178701.0
2023-03-15 13:50:00,32.66,32.81,32.64,32.8,302037.0,31.9819,32.1288,31.9624,32.119,302037.0
2023-03-15 13:55:00,32.79,32.97,32.76,32.97,138617.0,32.1092,32.2855,32.0799,32.2855,138617.0
2023-03-15 14:00:00,32.96,32.97,32.86,32.94,122917.0,32.2757,32.2855,32.1778,32.2561,122917.0
2023-03-15 14:05:00,32.94,33.05,32.91,32.99,134252.0,32.2561,32.3638,32.2268,32.3051,134252.0
2023-03-15 14:10:00,33.0,33.07,32.96,32.97,103063.0,32.3149,32.3834,32.2757,32.2855,103063.0
2023-03-15 14:15:00,32.96,32.96,32.86,32.9,97997.0,32.2757,32.2757,32.1778,32.217,97997.0
2023-03-15 14:20:00,32.89,33.15,32.88,33.14,138045.0,32.2072,32.4618,32.1974,32.452,138045.0
2023-03-15 14:25:00,33.13,33.38,33.11,33.26,182906.0,32.4422,32.687,32.4226,32.5695,182906.0
2023-03-15 14:30:00,33.27,33.38,33.22,33.34,429236.0,32.5793,32.687,32.5303,32.6478,429236.0
2023-03-15 14:35:00,33.35,33.35,33.24,33.27,223597.0,32.6576,32.6576,32.5499,32.5793,223597.0
2023-03-15 14:40:00,33.27,33.34,33.23,33.3,142481.0,32.5793,32.6478,32.5401,32.6087,142481.0
2023-03-15 14:45:00,33.3,33.31,33.17,33.18,148488.0,32.6087,32.6184,32.4814,32.4911,148488.0
2023-03-15 14:50:00,33.18,33.25,33.1,33.25,146497.0,32.4911,32.5597,32.4128,32.5597,146497.0
2023-03-15 14:55:00,33.26,33.31,33.18,33.22,158110.0,32.5695,32.6184,32.4911,32.5303,158110.0
2023-03-15 15:00:00,33.22,33.3,33.12,33.16,136646.0,32.5303,32.6087,32.4324,32.4716,136646.0
2023-03-15 15:05:00,33.16,33.25,33.08,33.09,149643.0,32.4716,32.5597,32.3932,32.403,149643.0
2023-03-15 15:10:00,33.09,33.16,33.04,33.08,152238.0,32.403,32.4716,32.3541,32.3932,152238.0
2023-03-15 15:15:00,33.09,33.15,33.07,33.13,169954.0,32.403,32.4618,32.3834,32.4422,169954.0
2023-03-15 15:20:00,33.13,33.17,33.05,33.06,155772.0,32.4422,32.4814,32.3638,32.3736,155772.0
2023-03-15 15:25:00,33.07,33.27,33.03,33.26,210893.0,32.3834,32.5793,32.3443,32.5695,210893.0
2023-03-15 15:30:00,33.26,33.34,33.2,33.28,343963.0,32.5695,32.6478,32.5107,32.5891,343963.0
2023-03-15 15:35:00,33.29,33.34,33.21,33.3,239355.0,32.5989,32.6478,32.5205,32.6087,239355.0
2023-03-15 15:40:00,33.3,33.37,33.18,33.25,260076.0,32.6087,32.6772,32.4911,32.5597,260076.0
2023-03-15 15:45:00,33.24,33.31,33.16,33.17,237097.0,32.5499,32.6184,32.4716,32.4814,237097.0
2023-03-15 15:50:00,33.17,33.24,33.09,33.14,386448.0,32.4814,32.5499,32.403,32.452,386448.0
2023-03-15 15:55:00,33.14,33.25,33.14,33.24,652381.0,32.452,32.5597,32.452,32.5499,652381.0
2023-03-16 09:30:00,33.12,33.12,32.71,32.85,390328.0,32.4324,32.4324,32.0309,32.168,390328.0
2023-03-16 09:35:00,32.83,33.13,32.8,33.11,188383.0,32.1484,32.4422,32.119,32.4226,188383.0
2023-03-16 09:40:00,33.11,33.24,32.9,33.02,259151.0,32.4226,32.5499,32.217,32.3345,259151.0
2023-03-16 09:45:00,33.02,33.1,32.89,32.91,199054.0,32.3345,32.4128,32.2072,32.2268,199054.0
2023-03-16 09:50:00,32.91,33.09,32.87,33.06,127661.0,32.2268,32.403,32.1876,32.3736,127661.0
2023-03-16 09:55:00,33.07,33.28,33.04,33.24,131456.0,32.3834,32.5891,32.3541,32.5499,131456.0
2023-03-16 10:00:00,33.23,33.26,32.99,33.0,179286.0,32.5401,32.5695,32.3051,32.3149,179286.0
2023-03-16 10:05:00,32.99,32.99,32.78,32.78,165720.0,32.3051,32.3051,32.0994,32.0994,165720.0
2023-03-16 10:10:00,32.78,32.91,32.77,32.82,80856.0,32.0994,32.2268,32.0897,32.1386,80856.0
2023-03-16 10:15:00,32.81,32.83,32.64,32.69,143088.0,32.1288,32.1484,31.9624,32.0113,143088.0
2023-03-16 10:20:00,32.69,32.8,32.63,32.77,76403.0,32.0113,32.119,31.9526,32.0897,76403.0
2023-03-16 10:25:00,32.79,32.86,32.78,32.86,123312.0,32.1092,32.1778,32.0994,32.1778,123312.0
2023-03-16 10:30:00,32.87,33.0,32.82,32.89,106499.0,32.1876,32.3149,32.1386,32.2072,106499.0
2023-03-16 10:35:00,32.89,33.03,32.88,33.01,105834.0,32.2072,32.3443,32.1974,32.3247,105834.0
2023-03-16 10:40:00,33.01,33.1,32.96,33.1,134776.0,32.3247,32.4128,32.2757,32.4128,134776.0
2023-03-16 10:45:00,33.09,33.26,33.09,33.2,142394.0,32.403,32.5695,32.403,32.5107,142394.0
2023-03-16 10:50:00,33.2,33.36,33.2,33.36,96598.0,32.5107,32.6674,32.5107,32.6674,96598.0
2023-03-16 10:55:00,33.36,33.41,33.29,33.32,137177.0,32.6674,32.7164,32.5989,32.6282,137177.0
2023-03-16 11:00:00,33.33,33.37,33.29,33.31,91904.0,32.638,32.6772,32.5989,32.6184,91904.0
2023-03-16 11:05:00,33.32,33.48,33.27,33.36,109414.0,32.6282,32.7849,32.5793,32.6674,109414.0
2023-03-16 11:10:00,33.35,33.41,33.22,33.29,90589.0,32.6576,32.7164,32.5303,32.5989,90589.0
2023-03-16 11:15:00,33.29,33.34,33.24,33.25,105012.0,32.5989,32.6478,32.5499,32.5597,105012.0
2023-03-16 11:20:00,33.25,33.33,33.24,33.33,105212.0,32.5597,32.638,32.5499,32.638,105212.0
2023-03-16 11:25:00,33.33,33.43,33.32,33.38,88904.0,32.638,32.736,32.6282,32.687,88904.0
2023-03-16 11:30:00,33.39,33.42,33.3,33.38,141414.0,32.6968,32.7262,32.6087,32.687,141414.0
2023-03-16 11:35:00,33.38,33.55,33.37,33.54,141496.0,32.687,32.8535,32.6772,32.8437,141496.0
2023-03-16 11:40:00,33.54,33.71,33.53,33.68,144483.0,32.8437,33.0101,32.8339,32.9808,144483.0
2023-03-16 11:45:00,33.68,33.68,33.59,33.64,152810.0,32.9808,32.9808,32.8926,32.9416,152810.0
2023-03-16 11:50:00,33.64,33.64,33.59,33.61,227404.0,32.9416,32.9416,32.8926,32.9122,227404.0
2023-03-16 11:55:00,33.62,33.62,33.47,33.5,102506.0,32.922,32.922,32.7751,32.8045,102506.0
2023-03-16 12:00:00,33.49,33.5,33.36,33.38,111787.0,32.7947,32.8045,32.6674,32.687,111787.0
2023-03-16 12:05:00,33.38,33.45,33.32,33.33,95843.0,32.687,32.7555,32.6282,32.638,95843.0
2023-03-16 12:10:00,33.32,33.37,33.25,33.37,138371.0,32.6282,32.6772,32.5597,32.6772,138371.0
2023-03-16 12:15:00,33.36,33.46,33.35,33.45,105237.0,32.6674,32.7653,32.6576,32.7555,105237.0
2023-03-16 12:20:00,33.45,33.49,33.4,33.43,120743.0,32.7555,32.7947,32.7066,32.736,120743.0
2023-03-16 12:25:00,33.43,33.54,33.42,33.53,86416.0,32.736,32.8437,32.7262,32.8339,86416.0
2023-03-16 12:30:00,33.53,33.55,33.42,33.43,62281.0,32.8339,32.8535,32.7262,32.736,62281.0
2023-03-16 12:35:00,33.43,33.43,33.37,33.4,42689.0,32.736,32.736,32.6772,32.7066,42689.0
2023-03-16 12:40:00,33.4,33.46,33.36,33.46,44884.0,32.7066,32.7653,32.6674,32.7653,44884.0
2023-03-16 12:45:00,33.47,33.52,33.43,33.5,86854.0,32.7751,32.8241,32.736,32.8045,86854.0
2023-03-16 12:50:00,33.51,33.67,33.5,33.59,162867.0,32.8143,32.971,32.8045,32.8926,162867.0
2023-03-16 12:55:00,33.59,33.66,33.59,33.64,48971.0,32.8926,32.9612,32.8926,32.9416,48971.0
2023-03-16 13:00:00,33.64,33.71,33.62,33.71,68086.0,32.9416,33.0101,32.922,33.0101,68086.0
2023-03-16 13:05:00,33.7,33.76,33.66,33.7,69801.0,33.0003,33.0591,32.9612,33.0003,69801.0
2023-03-16 13:10:00,33.7,33.73,33.66,33.72,65130.0,33.0003,33.0297,32.9612,33.0199,65130.0
2023-03-16 13:15:00,33.72,33.72,33.62,33.65,68438.0,33.0199,33.0199,32.922,32.9514,68438.0
2023-03-16 13:20:00,33.64,33.68,33.6,33.67,59126.0,32.9416,32.9808,32.9024,32.971,59126.0
2023-03-16 13:25:00,33.68,33.74,33.67,33.74,57124.0,32.9808,33.0395,32.971,33.0395,57124.0
2023-03-16 13:30:00,33.74,33.82,33.7,33.8,103744.0,33.0395,33.1179,33.0003,33.0983,103744.0
2023-03-16 13:35:00,33.81,33.82,33.68,33.74,106036.0,33.1081,33.1179,32.9808,33.0395,106036.0
2023-03-16 13:40:00,33.74,33.8,33.72,33.8,77690.0,33.0395,33.0983,33.0199,33.0983,77690.0
2023-03-16 13:45:00,33.8,33.82,33.75,33.76,70255.0,33.0983,33.1179,33.0493,33.0591,70255.0
2023-03-16 13:50:00,33.76,33.77,33.66,33.73,85318.0,33.0591,33.0689,32.9612,33.0297,85318.0
2023-03-16 13:55:00,33.72,33.73,33.67,33.69,47008.0,33.0199,33.0297,32.971,32.9906,47008.0
2023-03-16 14:00:00,33.7,33.72,33.59,33.6,88409.0,33.0003,33.0199,32.8926,32.9024,88409.0
2023-03-16 14:05:00,33.59,33.6,33.47,33.53,116029.0,32.8926,32.9024,32.7751,32.8339,116029.0
2023-03-16 14:10:00,33.53,33.56,33.5,33.51,62707.0,32.8339,32.8633,32.8045,32.8143,62707.0
2023-03-16 14:15:00,33.51,33.52,33.45,33.48,91725.0,32.8143,32.8241,32.7555,32.7849,91725.0
2023-03-16 14:20:00,33.49,33.52,33.46,33.52,59440.0,32.7947,32.8241,32.7653,32.8241,59440.0
2023-03-16 14:25:00,33.51,33.53,33.47,33.52,73721.0,32.8143,32.8339,32.7751,32.8241,73721.0
2023-03-16 14:30:00,33.52,33.54,33.47,33.51,93834.0,32.8241,32.8437,32.7751,32.8143,93834.0
2023-03-16 14:35:00,33.52,33.58,33.5,33.55,111407.0,32.8241,32.8828,32.8045,32.8535,111407.0
2023-03-16 14:40:00,33.56,33.63,33.53,33.61,77772.0,32.8633,32.9318,32.8339,32.9122,77772.0
2023-03-16 14:45:00,33.61,33.62,33.51,33.51,48634.0,32.9122,32.922,32.8143,32.8143,48634.0
2023-03-16 14:50:00,33.52,33.55,33.47,33.55,54935.0,32.8241,32.8535,32.7751,32.8535,54935.0
2023-03-16 14:55:00,33.55,33.62,33.54,33.61,114319.0,32.8535,32.922,32.8437,32.9122,114319.0
2023-03-16 15:00:00,33.6,33.63,33.54,33.62,76691.0,32.9024,32.9318,32.8437,32.922,76691.0
2023-03-16 15:05:00,33.63,33.65,33.6,33.64,59518.0,32.9318,32.9514,32.9024,32.9416,59518.0
2023-03-16 15:10:00,33.64,33.7,33.63,33.63,74009.0,32.9416,33.0003,32.9318,32.9318,74009.0
2023-03-16 15:15:00,33.64,33.72,33.61,33.71,72355.0,32.9416,33.0199,32.9122,33.0101,72355.0
2023-03-16 15:20:00,33.72,33.81,33.7,33.78,136635.0,33.0199,33.1081,33.0003,33.0787,136635.0
2023-03-16 15:25:00,33.78,33.83,33.76,33.82,100033.0,33.0787,33.1277,33.0591,33.1179,100033.0
2023-03-16 15:30:00,33.83,33.89,33.79,33.83,185773.0,33.1277,33.1864,33.0885,33.1277,185773.0
2023-03-16 15:35:00,33.83,33.84,33.69,33.72,170331.0,33.1277,33.1374,32.9906,33.0199,170331.0
2023-03-16 15:40:00,33.72,33.82,33.71,33.81,157259.0,33.0199,33.1179,33.0101,33.1081,157259.0
2023-03-16 15:45:00,33.81,33.82,33.67,33.73,259699.0,33.1081,33.1179,32.971,33.0297,259699.0
2023-03-16 15:50:00,33.73,33.74,33.66,33.69,415373.0,33.0297,33.0395,32.9612,32.9906,415373.0
2023-03-16 15:55:00,33.68,33.79,33.63,33.71,796810.0,32.9808,33.0885,32.9318,33.0101,796810.0
2023-03-17 09:30:00,33.26,33.28,32.96,33.05,897678.0,32.5695,32.5891,32.2757,32.3638,897678.0
2023-03-17 09:35:00,33.05,33.23,32.91,32.98,174679.0,32.3638,32.5401,32.2268,32.2953,174679.0
2023-03-17 09:40:00,32.98,33.04,32.8,32.98,226779.0,32.2953,32.3541,32.119,32.2953,226779.0
2023-03-17 09:45:00,32.97,33.0,32.87,32.87,167119.0,32.2855,32.3149,32.1876,32.1876,167119.0
2023-03-17 09:50:00,32.88,33.04,32.76,32.98,237786.0,32.1974,32.3541,32.0799,32.2953,237786.0
2023-03-17 09:55:00,32.98,33.19,32.98,33.17,165989.0,32.2953,32.5009,32.2953,32.4814,165989.0
2023-03-17 10:00:00,33.19,33.35,33.18,33.34,172727.0,32.5009,32.6576,32.4911,32.6478,172727.0
2023-03-17 10:05:00,33.34,33.35,33.13,33.16,108356.0,32.6478,32.6576,32.4422,32.4716,108356.0
2023-03-17 10:10:00,33.17,33.17,33.08,33.1,99862.0,32.4814,32.4814,32.3932,32.4128,99862.0
2023-03-17 10:15:00,33.11,33.13,32.95,32.95,88088.0,32.4226,32.4422,32.2659,32.2659,88088.0
2023-03-17 10:20:00,32.95,32.99,32.87,32.9,76923.0,32.2659,32.3051,32.1876,32.217,76923.0
2023-03-17 10:25:00,32.91,32.92,32.8,32.86,81583.0,32.2268,32.2365,32.119,32.1778,81583.0
2023-03-17 10:30:00,32.87,32.89,32.75,32.76,101968.0,32.1876,32.2072,32.0701,32.0799,101968.0
2023-03-17 10:35:00,32.77,32.84,32.72,32.78,129958.0,32.0897,32.1582,32.0407,32.0994,129958.0
2023-03-17 10:40:00,32.79,32.83,32.68,32.68,166566.0,32.1092,32.1484,32.0015,32.0015,166566.0
2023-03-17 10:45:00,32.67,32.81,32.66,32.81,117740.0,31.9917,32.1288,31.9819,32.1288,117740.0
2023-03-17 10:50:00,32.81,32.82,32.66,32.67,107632.0,32.1288,32.1386,31.9819,31.9917,107632.0
2023-03-17 10:55:00,32.67,32.8,32.65,32.73,94055.0,31.9917,32.119,31.9721,32.0505,94055.0
2023-03-17 11:00:00,32.74,32.75,32.64,32.66,116552.0,32.0603,32.0701,31.9624,31.9819,116552.0
2023-03-17 11:05:00,32.67,32.85,32.64,32.83,92527.0,31.9917,32.168,31.9624,32.1484,92527.0
2023-03-17 11:10:00,32.82,32.88,32.81,32.85,76239.0,32.1386,32.1974,32.1288,32.168,76239.0
2023-03-17 11:15:00,32.86,32.91,32.84,32.87,70934.0,32.1778,32.2268,32.1582,32.1876,70934.0
2023-03-17 11:20:00,32.87,32.91,32.71,32.72,99357.0,32.1876,32.2268,32.0309,32.0407,99357.0
2023-03-17 11:25:00,32.71,32.74,32.66,32.74,103323.0,32.0309,32.0603,31.9819,32.0603,103323.0
2023-03-17 11:30:00,32.73,32.81,32.71,32.78,67549.0,32.0505,32.1288,32.0309,32.0994,67549.0
2023-03-17 11:35:00,32.78,32.78,32.64,32.65,65907.0,32.0994,32.0994,31.9624,31.9721,65907.0
2023-03-17 11:40:00,32.64,32.64,32.5,32.52,195194.0,31.9624,31.9624,31.8253,31.8448,195194.0
2023-03-17 11:45:00,32.52,32.67,32.52,32.65,84352.0,31.8448,31.9917,31.8448,31.9721,84352.0
2023-03-17 11:50:00,32.66,32.68,32.6,32.62,85092.0,31.9819,32.0015,31.9232,31.9428,85092.0
2023-03-17 11:55:00,32.61,32.64,32.54,32.62,91804.0,31.933,31.9624,31.8644,31.9428,91804.0
2023-03-17 12:00:00,32.63,32.72,32.6,32.71,68632.0,31.9526,32.0407,31.9232,32.0309,68632.0
2023-03-17 12:05:00,32.7,32.79,32.65,32.79,86492.0,32.0211,32.1092,31.9721,32.1092,86492.0
2023-03-17 12:10:00,32.79,32.8,32.69,32.69,62943.0,32.1092,32.119,32.0113,32.0113,62943.0
2023-03-17 12:15:00,32.68,32.76,32.67,32.7,52140.0,32.0015,32.0799,31.9917,32.0211,52140.0
2023-03-17 12:20:00,32.71,32.71,32.61,32.61,74962.0,32.0309,32.0309,31.933,31.933,74962.0
2023-03-17 12:25:00,32.62,32.77,32.61,32.75,56418.0,31.9428,32.0897,31.933,32.0701,56418.0
2023-03-17 12:30:00,32.75,32.81,32.68,32.69,96952.0,32.0701,32.1288,32.0015,32.0113,96952.0
2023-03-17 12:35:00,32.7,32.7,32.64,32.65,52925.0,32.0211,32.0211,31.9624,31.9721,52925.0
2023-03-17 12:40:00,32.66,32.7,32.62,32.67,38455.0,31.9819,32.0211,31.9428,31.9917,38455.0
2023-03-17 12:45:00,32.68,32.68,32.61,32.63,67138.0,32.0015,32.0015,31.933,31.9526,67138.0
2023-03-17 12:50:00,32.64,32.7,32.62,32.64,46943.0,31.9624,32.0211,31.9428,31.9624,46943.0
2023-03-17 12:55:00,32.64,32.73,32.63,32.73,67328.0,31.9624,32.0505,31.9526,32.0505,67328.0
2023-03-17 13:00:00,32.73,32.74,32.65,32.68,85566.0,32.0505,32.0603,31.9721,32.0015,85566.0
2023-03-17 13:05:00,32.68,32.82,32.64,32.81,120838.0,32.0015,32.1386,31.9624,32.1288,120838.0
2023-03-17 13:10:00,32.81,32.85,32.79,32.81,56591.0,32.1288,32.168,32.1092,32.1288,56591.0
2023-03-17 13:15:00,32.82,32.84,32.78,32.83,65150.0,32.1386,32.1582,32.0994,32.1484,65150.0
2023-03-17 13:20:00,32.84,32.92,32.81,32.82,45396.0,32.1582,32.2365,32.1288,32.1386,45396.0
2023-03-17 13:25:00,32.82,32.9,32.79,32.9,64274.0,32.1386,32.217,32.1092,32.217,64274.0
2023-03-17 13:30:00,32.89,32.94,32.85,32.88,101234.0,32.2072,32.2561,32.168,32.1974,101234.0
2023-03-17 13:35:00,32.87,32.87,32.82,32.84,90177.0,32.1876,32.1876,32.1386,32.1582,90177.0
2023-03-17 13:40:00,32.84,32.85,32.77,32.79,72444.0,32.1582,32.168,32.0897,32.1092,72444.0
2023-03-17 13:45:00,32.78,32.89,32.77,32.84,61560.0,32.0994,32.2072,32.0897,32.1582,61560.0
2023-03-17 13:50:00,32.84,32.86,32.79,32.81,38104.0,32.1582,32.1778,32.1092,32.1288,38104.0
2023-03-17 13:55:00,32.81,32.83,32.76,32.79,76210.0,32.1288,32.1484,32.0799,32.1092,76210.0
2023-03-17 14:00:00,32.79,32.87,32.79,32.83,51535.0,32.1092,32.1876,32.1092,32.1484,51535.0
2023-03-17 14:05:00,32.83,32.83,32.77,32.79,39203.0,32.1484,32.1484,32.0897,32.1092,39203.0
2023-03-17 14:10:00,32.8,32.81,32.76,32.77,21581.0,32.119,32.1288,32.0799,32.0897,21581.0
2023-03-17 14:15:00,32.77,32.78,32.69,32.7,91816.0,32.0897,32.0994,32.0113,32.0211,91816.0
2023-03-17 14:20:00,32.7,32.75,32.69,32.74,29779.0,32.0211,32.0701,32.0113,32.0603,29779.0
2023-03-17 14:25:00,32.75,32.83,32.7,32.77,62277.0,32.0701,32.1484,32.0211,32.0897,62277.0
2023-03-17 14:30:00,32.77,32.86,32.76,32.82,77179.0,32.0897,32.1778,32.0799,32.1386,77179.0
2023-03-17 14:35:00,32.82,32.84,32.78,32.84,53069.0,32.1386,32.1582,32.0994,32.1582,53069.0
2023-03-17 14:40:00,32.84,32.87,32.8,32.86,56230.0,32.1582,32.1876,32.119,32.1778,56230.0
2023-03-17 14:45:00,32.85,32.87,32.81,32.85,47145.0,32.168,32.1876,32.1288,32.168,47145.0
2023-03-17 14:50:00,32.85,32.9,32.79,32.89,61254.0,32.168,32.217,32.1092,32.2072,61254.0
2023-03-17 14:55:00,32.89,32.93,32.87,32.89,87117.0,32.2072,32.2463,32.1876,32.2072,87117.0
2023-03-17 15:00:00,32.89,32.89,32.82,32.85,62500.0,32.2072,32.2072,32.1386,32.168,62500.0
2023-03-17 15:05:00,32.84,32.86,32.79,32.79,58189.0,32.1582,32.1778,32.1092,32.1092,58189.0
2023-03-17 15:10:00,32.79,32.84,32.77,32.82,74790.0,32.1092,32.1582,32.0897,32.1386,74790.0
2023-03-17 15:15:00,32.8,32.84,32.76,32.83,92793.0,32.119,32.1582,32.0799,32.1484,92793.0
2023-03-17 15:20:00,32.82,32.88,32.8,32.86,63331.0,32.1386,32.1974,32.119,32.1778,63331.0
2023-03-17 15:25:00,32.87,32.99,32.86,32.99,105432.0,32.1876,32.3051,32.1778,32.3051,105432.0
2023-03-17 15:30:00,32.98,32.99,32.81,32.88,153073.0,32.2953,32.3051,32.1288,32.1974,153073.0
2023-03-17 15:35:00,32.87,32.92,32.83,32.9,144957.0,32.1876,32.2365,32.1484,32.217,144957.0
2023-03-17 15:40:00,32.91,33.0,32.89,33.0,298322.0,32.2268,32.3149,32.2072,32.3149,298322.0
2023-03-17 15:45:00,33.0,33.0,32.91,32.97,204524.0,32.3149,32.3149,32.2268,32.2855,204524.0
2023-03-17 15:50:00,32.98,33.1,32.96,33.08,453720.0,32.2953,32.4128,32.2757,32.3932,453720.0
2023-03-17 15:55:00,33.08,33.13,32.95,32.95,562653.0,32.3932,32.4422,32.2659,32.2659,562653.0
2023-03-20 09:30:00,33.08,33.28,33.02,33.02,267865.0,32.3932,32.5891,32.3345,32.3345,267865.0
2023-03-20 09:35:00,33.03,33.1,32.92,32.95,207320.0,32.3443,32.4128,32.2365,32.2659,207320.0
2023-03-20 09:40:00,32.95,33.15,32.92,33.02,151978.0,32.2659,32.4618,32.2365,32.3345,151978.0
2023-03-20 09:45:00,33.02,33.2,32.97,33.2,154688.0,32.3345,32.5107,32.2855,32.5107,154688.0
2023-03-20 09:50:00,33.2,33.23,33.06,33.06,174391.0,32.5107,32.5401,32.3736,32.3736,174391.0
2023-03-20 09:55:00,33.05,33.16,33.03,33.08,98437.0,32.3638,32.4716,32.3443,32.3932,98437.0
2023-03-20 10:00:00,33.08,33.24,33.07,33.17,112128.0,32.3932,32.5499,32.3834,32.4814,112128.0
2023-03-20 10:05:00,33.17,33.18,33.06,33.11,159584.0,32.4814,32.4911,32.3736,32.4226,159584.0
2023-03-20 10:10:00,33.1,33.22,33.09,33.13,170438.0,32.4128,32.5303,32.403,32.4422,170438.0
2023-03-20 10:15:00,33.12,33.24,33.12,33.17,281743.0,32.4324,32.5499,32.4324,32.4814,281743.0
2023-03-20 10:20:00,33.18,33.25,33.13,33.24,155368.0,32.4911,32.5597,32.4422,32.5499,155368.0
2023-03-20 10:25:00,33.23,33.31,33.19,33.29,142454.0,32.5401,32.6184,32.5009,32.5989,142454.0
2023-03-20 10:30:00,33.28,33.36,33.27,33.35,204699.0,32.5891,32.6674,32.5793,32.6576,204699.0
2023-03-20 10:35:00,33.34,33.4,33.26,33.26,195359.0,32.6478,32.7066,32.5695,32.5695,195359.0
2023-03-20 10:40:00,33.26,33.26,33.14,33.16,138867.0,32.5695,32.5695,32.452,32.4716,138867.0
2023-03-20 10:45:00,33.16,33.27,33.11,33.25,115331.0,32.4716,32.5793,32.4226,32.5597,115331.0
2023-03-20 10:50:00,33.26,33.33,33.23,33.33,92218.0,32.5695,32.638,32.5401,32.638,92218.0
2023-03-20 10:55:00,33.32,33.39,33.31,33.36,84326.0,32.6282,32.6968,32.6184,32.6674,84326.0
2023-03-20 11:00:00,33.37,33.46,33.36,33.45,89612.0,32.6772,32.7653,32.6674,32.7555,89612.0
2023-03-20 11:05:00,33.45,33.52,33.44,33.45,99145.0,32.7555,32.8241,32.7457,32.7555,99145.0
2023-03-20 11:10:00,33.45,33.45,33.27,33.28,99001.0,32.7555,32.7555,32.5793,32.5891,99001.0
2023-03-20 11:15:00,33.27,33.33,33.21,33.33,116300.0,32.5793,32.638,32.5205,32.638,116300.0
2023-03-20 11:20:00,33.33,33.34,33.28,33.3,65808.0,32.638,32.6478,32.5891,32.6087,65808.0
2023-03-20 11:25:00,33.29,33.43,33.29,33.4,51020.0,32.5989,32.736,32.5989,32.7066,51020.0
2023-03-20 11:30:00,33.41,33.42,33.33,33.35,63232.0,32.7164,32.7262,32.638,32.6576,63232.0
2023-03-20 11:35:00,33.35,33.39,33.34,33.38,29824.0,32.6576,32.6968,32.6478,32.687,29824.0
2023-03-20 11:40:00,33.38,33.38,33.31,33.35,38527.0,32.687,32.687,32.6184,32.6576,38527.0
2023-03-20 11:45:00,33.34,33.41,33.31,33.41,41868.0,32.6478,32.7164,32.6184,32.7164,41868.0
2023-03-20 11:50:00,33.41,33.41,33.28,33.28,68079.0,32.7164,32.7164,32.5891,32.5891,68079.0
2023-03-20 11:55:00,33.27,33.31,33.22,33.22,66357.0,32.5793,32.6184,32.5303,32.5303,66357.0
2023-03-20 12:00:00,33.21,33.26,33.2,33.26,37875.0,32.5205,32.5695,32.5107,32.5695,37875.0
2023-03-20 12:05:00,33.26,33.26,33.08,33.09,90027.0,32.5695,32.5695,32.3932,32.403,90027.0
2023-03-20 12:10:00,33.09,33.11,32.94,33.0,161451.0,32.403,32.4226,32.2561,32.3149,161451.0
2023-03-20 12:15:00,33.0,33.08,32.99,33.07,78347.0,32.3149,32.3932,32.3051,32.3834,78347.0
2023-03-20 12:20:00,33.08,33.14,33.08,33.1,57175.0,32.3932,32.452,32.3932,32.4128,57175.0
2023-03-20 12:25:00,33.11,33.14,33.07,33.14,68856.0,32.4226,32.452,32.3834,32.452,68856.0
2023-03-20 12:30:00,33.14,33.17,33.11,33.14,46865.0,32.452,32.4814,32.4226,32.452,46865.0
2023-03-20 12:35:00,33.13,33.21,33.12,33.2,37777.0,32.4422,32.5205,32.4324,32.5107,37777.0
2023-03-20 12:40:00,33.2,33.21,33.12,33.14,52912.0,32.5107,32.5205,32.4324,32.452,52912.0
2023-03-20 12:45:00,33.15,33.2,33.12,33.18,44458.0,32.4618,32.5107,32.4324,32.4911,44458.0
2023-03-20 12:50:00,33.18,33.27,33.18,33.24,32077.0,32.4911,32.5793,32.4911,32.5499,32077.0
2023-03-20 12:55:00,33.24,33.31,33.24,33.26,51297.0,32.5499,32.6184,32.5499,32.5695,51297.0
2023-03-20 13:00:00,33.25,33.26,33.22,33.26,43696.0,32.5597,32.5695,32.5303,32.5695,43696.0
2023-03-20 13:05:00,33.26,33.31,33.24,33.27,67457.0,32.5695,32.6184,32.5499,32.5793,67457.0
2023-03-20 13:10:00,33.28,33.31,33.27,33.29,29794.0,32.5891,32.6184,32.5793,32.5989,29794.0
2023-03-20 13:15:00,33.29,33.31,33.26,33.29,43381.0,32.5989,32.6184,32.5695,32.5989,43381.0
2023-03-20 13:20:00,33.3,33.3,33.26,33.29,19741.0,32.6087,32.6087,32.5695,32.5989,19741.0
2023-03-20 13:25:00,33.29,33.33,33.28,33.29,86442.0,32.5989,32.638,32.5891,32.5989,86442.0
2023-03-20 13:30:00,33.3,33.33,33.27,33.29,53855.0,32.6087,32.638,32.5793,32.5989,53855.0
2023-03-20 13:35:00,33.29,33.29,33.22,33.27,53078.0,32.5989,32.5989,32.5303,32.5793,53078.0
2023-03-20 13:40:00,33.27,33.27,33.21,33.24,51248.0,32.5793,32.5793,32.5205,32.5499,51248.0
2023-03-20 13:45:00,33.24,33.26,33.21,33.25,38223.0,32.5499,32.5695,32.5205,32.5597,38223.0
2023-03-20 13:50:00,33.26,33.26,33.19,33.19,54453.0,32.5695,32.5695,32.5009,32.5009,54453.0
2023-03-20 13:55:00,33.19,33.23,33.17,33.19,49187.0,32.5009,32.5401,32.4814,32.5009,49187.0
2023-03-20 14:00:00,33.2,33.22,33.12,33.13,47145.0,32.5107,32.5303,32.4324,32.4422,47145.0
2023-03-20 14:05:00,33.14,33.18,33.11,33.12,26872.0,32.452,32.4911,32.4226,32.4324,26872.0
2023-03-20 14:10:00,33.13,33.17,33.11,33.15,49641.0,32.4422,32.4814,32.4226,32.4618,49641.0
2023-03-20 14:15:00,33.15,33.19,33.14,33.19,38148.0,32.4618,32.5009,32.452,32.5009,38148.0
2023-03-20 14:20:00,33.19,33.23,33.18,33.19,35325.0,32.5009,32.5401,32.4911,32.5009,35325.0
2023-03-20 14:25:00,33.2,33.22,33.17,33.17,37446.0,32.5107,32.5303,32.4814,32.4814,37446.0
2023-03-20 14:30:00,33.18,33.2,33.09,33.14,104826.0,32.4911,32.5107,32.403,32.452,104826.0
2023-03-20 14:35:00,33.13,33.15,33.09,33.09,45685.0,32.4422,32.4618,32.403,32.403,45685.0
2023-03-20 14:40:00,33.1,33.11,33.06,33.09,52936.0,32.4128,32.4226,32.3736,32.403,52936.0
2023-03-20 14:45:00,33.09,33.14,33.08,33.14,49102.0,32.403,32.452,32.3932,32.452,49102.0
2023-03-20 14:50:00,33.14,33.21,33.13,33.15,54642.0,32.452,32.5205,32.4422,32.4618,54642.0
2023-03-20 14:55:00,33.16,33.18,33.12,33.15,63422.0,32.4716,32.4911,32.4324,32.4618,63422.0
2023-03-20 15:00:00,33.15,33.16,33.12,33.14,50286.0,32.4618,32.4716,32.4324,32.452,50286.0
2023-03-20 15:05:00,33.14,33.17,33.08,33.09,62619.0,32.452,32.4814,32.3932,32.403,62619.0
2023-03-20 15:10:00,33.08,33.08,33.03,33.06,103074.0,32.3932,32.3932,32.3443,32.3736,103074.0
2023-03-20 15:15:00,33.06,33.15,33.03,33.15,86700.0,32.3736,32.4618,32.3443,32.4618,86700.0
2023-03-20 15:20:00,33.14,33.17,33.1,33.14,78661.0,32.452,32.4814,32.4128,32.452,78661.0
2023-03-20 15:25:00,33.13,33.17,33.13,33.16,89501.0,32.4422,32.4814,32.4422,32.4716,89501.0
2023-03-20 15:30:00,33.14,33.21,33.13,33.2,94409.0,32.452,32.5205,32.4422,32.5107,94409.0
2023-03-20 15:35:00,33.2,33.23,33.18,33.19,74255.0,32.5107,32.5401,32.4911,32.5009,74255.0
2023-03-20 15:40:00,33.19,33.23,33.17,33.18,129766.0,32.5009,32.5401,32.4814,32.4911,129766.0
2023-03-20 15:45:00,33.17,33.21,33.15,33.18,176033.0,32.4814,32.5205,32.4618,32.4911,176033.0
2023-03-20 15:50:00,33.18,33.26,33.18,33.23,292576.0,32.4911,32.5695,32.4911,32.5401,292576.0
2023-03-20 15:55:00,33.23,33.24,33.12,33.15,291116.0,32.5401,32.5499,32.4324,32.4618,291116.0
2023-03-21 09:30:00,33.72,33.9,33.68,33.81,405225.0,33.0199,33.1962,32.9808,33.1081,405225.0
2023-03-21 09:35:00,33.81,33.87,33.64,33.73,141852.0,33.1081,33.1668,32.9416,33.0297,141852.0
2023-03-21 09:40:00,33.74,33.83,33.73,33.83,327706.0,33.0395,33.1277,33.0297,33.1277,327706.0
2023-03-21 09:45:00,33.83,34.05,33.82,33.89,283623.0,33.1277,33.3431,33.1179,33.1864,283623.0
2023-03-21 09:50:00,33.89,34.02,33.87,33.99,102585.0,33.1864,33.3137,33.1668,33.2843,102585.0
2023-03-21 09:55:00,33.99,34.05,33.96,34.02,232939.0,33.2843,33.3431,33.255,33.3137,232939.0
2023-03-21 10:00:00,34.02,34.12,34.0,34.0,143182.0,33.3137,33.4116,33.2941,33.2941,143182.0
2023-03-21 10:05:00,34.01,34.02,33.89,33.99,151149.0,33.3039,33.3137,33.1864,33.2843,151149.0
2023-03-21 10:10:00,33.98,34.11,33.88,33.88,142590.0,33.2745,33.4018,33.1766,33.1766,142590.0
2023-03-21 10:15:00,33.88,33.92,33.82,33.82,87187.0,33.1766,33.2158,33.1179,33.1179,87187.0
2023-03-21 10:20:00,33.82,33.87,33.72,33.74,81000.0,33.1179,33.1668,33.0199,33.0395,81000.0
2023-03-21 10:25:00,33.73,33.86,33.71,33.84,83598.0,33.0297,33.157,33.0101,33.1374,83598.0
2023-03-21 10:30:00,33.84,33.86,33.79,33.8,71276.0,33.1374,33.157,33.0885,33.0983,71276.0
2023-03-21 10:35:00,33.79,33.84,33.73,33.79,79761.0,33.0885,33.1374,33.0297,33.0885,79761.0
2023-03-21 10:40:00,33.79,33.85,33.77,33.79,109410.0,33.0885,33.1472,33.0689,33.0885,109410.0
2023-03-21 10:45:00,33.8,33.89,33.79,33.83,108024.0,33.0983,33.1864,33.0885,33.1277,108024.0
2023-03-21 10:50:00,33.83,33.85,33.77,33.83,59373.0,33.1277,33.1472,33.0689,33.1277,59373.0
2023-03-21 10:55:00,33.82,33.84,33.75,33.81,74632.0,33.1179,33.1374,33.0493,33.1081,74632.0
2023-03-21 11:00:00,33.82,33.87,33.8,33.82,44425.0,33.1179,33.1668,33.0983,33.1179,44425.0
2023-03-21 11:05:00,33.82,33.87,33.81,33.87,38015.0,33.1179,33.1668,33.1081,33.1668,38015.0
2023-03-21 11:10:00,33.87,33.97,33.84,33.91,88361.0,33.1668,33.2647,33.1374,33.206,88361.0
2023-03-21 11:15:00,33.91,34.02,33.91,33.99,95777.0,33.206,33.3137,33.206,33.2843,95777.0
2023-03-21 11:20:00,34.0,34.05,33.99,34.01,44321.0,33.2941,33.3431,33.2843,33.3039,44321.0
2023-03-21 11:25:00,34.02,34.07,34.0,34.06,45664.0,33.3137,33.3627,33.2941,33.3529,45664.0
2023-03-21 11:30:00,34.06,34.14,34.06,34.13,93747.0,33.3529,33.4312,33.3529,33.4214,93747.0
2023-03-21 11:35:00,34.13,34.14,34.02,34.04,94464.0,33.4214,33.4312,33.3137,33.3333,94464.0
2023-03-21 11:40:00,34.05,34.06,33.95,33.97,91061.0,33.3431,33.3529,33.2452,33.2647,91061.0
2023-03-21 11:45:00,33.98,33.98,33.86,33.87,51412.0,33.2745,33.2745,33.157,33.1668,51412.0
2023-03-21 11:50:00,33.88,33.91,33.86,33.91,43825.0,33.1766,33.206,33.157,33.206,43825.0
2023-03-21 11:55:00,33.91,33.92,33.89,33.89,37216.0,33.206,33.2158,33.1864,33.1864,37216.0
2023-03-21 12:00:00,33.89,33.97,33.88,33.96,56893.0,33.1864,33.2647,33.1766,33.255,56893.0
2023-03-21 12:05:00,33.95,34.01,33.95,33.97,47215.0,33.2452,33.3039,33.2452,33.2647,47215.0
2023-03-21 12:10:00,33.97,33.99,33.94,33.96,43149.0,33.2647,33.2843,33.2354,33.255,43149.0
2023-03-21 12:15:00,33.97,34.02,33.96,33.98,32630.0,33.2647,33.3137,33.255,33.2745,32630.0
2023-03-21 12:20:00,33.98,34.03,33.98,34.02,34395.0,33.2745,33.3235,33.2745,33.3137,34395.0
2023-03-21 12:25:00,34.02,34.04,33.99,34.0,38258.0,33.3137,33.3333,33.2843,33.2941,38258.0
2023-03-21 12:30:00,33.99,34.06,33.99,34.03,45944.0,33.2843,33.3529,33.2843,33.3235,45944.0
2023-03-21 12:35:00,34.03,34.06,34.01,34.03,44474.0,33.3235,33.3529,33.3039,33.3235,44474.0
2023-03-21 12:40:00,34.02,34.08,34.02,34.05,32138.0,33.3137,33.3725,33.3137,33.3431,32138.0
2023-03-21 12:45:00,34.05,34.08,34.03,34.07,33583.0,33.3431,33.3725,33.3235,33.3627,33583.0
2023-03-21 12:50:00,34.08,34.1,34.06,34.09,40977.0,33.3725,33.392,33.3529,33.3823,40977.0
2023-03-21 12:55:00,34.09,34.12,34.05,34.06,73277.0,33.3823,33.4116,33.3431,33.3529,73277.0
2023-03-21 13:00:00,34.06,34.08,33.99,34.02,49107.0,33.3529,33.3725,33.2843,33.3137,49107.0
2023-03-21 13:05:00,34.02,34.02,33.97,34.02,33402.0,33.3137,33.3137,33.2647,33.3137,33402.0
2023-03-21 13:10:00,34.02,34.05,34.0,34.02,46237.0,33.3137,33.3431,33.2941,33.3137,46237.0
2023-03-21 13:15:00,34.02,34.09,34.02,34.08,50787.0,33.3137,33.3823,33.3137,33.3725,50787.0
2023-03-21 13:20:00,34.08,34.09,34.04,34.04,25962.0,33.3725,33.3823,33.3333,33.3333,25962.0
2023-03-21 13:25:00,34.03,34.11,34.02,34.11,60031.0,33.3235,33.4018,33.3137,33.4018,60031.0
2023-03-21 13:30:00,34.11,34.12,34.08,34.11,68789.0,33.4018,33.4116,33.3725,33.4018,68789.0
2023-03-21 13:35:00,34.1,34.13,34.08,34.1,53053.0,33.392,33.4214,33.3725,33.392,53053.0
2023-03-21 13:40:00,34.1,34.11,34.07,34.08,34774.0,33.392,33.4018,33.3627,33.3725,34774.0
2023-03-21 13:45:00,34.09,34.12,34.06,34.09,43046.0,33.3823,33.4116,33.3529,33.3823,43046.0
2023-03-21 13:50:00,34.08,34.09,34.05,34.05,39125.0,33.3725,33.3823,33.3431,33.3431,39125.0
2023-03-21 13:55:00,34.05,34.06,33.96,33.96,47416.0,33.3431,33.3529,33.255,33.255,47416.0
2023-03-21 14:00:00,33.97,33.99,33.96,33.98,66345.0,33.2647,33.2843,33.255,33.2745,66345.0
2023-03-21 14:05:00,33.98,34.0,33.95,33.96,66348.0,33.2745,33.2941,33.2452,33.255,66348.0
2023-03-21 14:10:00,33.96,33.96,33.92,33.94,50615.0,33.255,33.255,33.2158,33.2354,50615.0
2023-03-21 14:15:00,33.94,33.96,33.91,33.91,38401.0,33.2354,33.255,33.206,33.206,38401.0
2023-03-21 14:20:00,33.92,33.93,33.88,33.9,64010.0,33.2158,33.2256,33.1766,33.1962,64010.0
2023-03-21 14:25:00,33.9,33.93,33.87,33.88,36695.0,33.1962,33.2256,33.1668,33.1766,36695.0
2023-03-21 14:30:00,33.88,33.93,33.87,33.92,33023.0,33.1766,33.2256,33.1668,33.2158,33023.0
2023-03-21 14:35:00,33.91,33.93,33.87,33.88,22506.0,33.206,33.2256,33.1668,33.1766,22506.0
2023-03-21 14:40:00,33.87,33.88,33.85,33.87,31439.0,33.1668,33.1766,33.1472,33.1668,31439.0
2023-03-21 14:45:00,33.87,33.89,33.86,33.89,26917.0,33.1668,33.1864,33.157,33.1864,26917.0
2023-03-21 14:50:00,33.9,33.9,33.84,33.86,58545.0,33.1962,33.1962,33.1374,33.157,58545.0
2023-03-21 14:55:00,33.85,33.91,33.85,33.87,34451.0,33.1472,33.206,33.1472,33.1668,34451.0
2023-03-21 15:00:00,33.86,33.91,33.85,33.9,50979.0,33.157,33.206,33.1472,33.1962,50979.0
2023-03-21 15:05:00,33.9,33.92,33.87,33.92,45577.0,33.1962,33.2158,33.1668,33.2158,45577.0
2023-03-21 15:10:00,33.92,33.93,33.9,33.91,38624.0,33.2158,33.2256,33.1962,33.206,38624.0
2023-03-21 15:15:00,33.91,33.92,33.89,33.91,30966.0,33.206,33.2158,33.1864,33.206,30966.0
2023-03-21 15:20:00,33.91,33.92,33.82,33.84,76572.0,33.206,33.2158,33.1179,33.1374,76572.0
2023-03-21 15:25:00,33.83,33.84,33.79,33.84,84469.0,33.1277,33.1374,33.0885,33.1374,84469.0
2023-03-21 15:30:00,33.83,33.86,33.81,33.82,91519.0,33.1277,33.157,33.1081,33.1179,91519.0
2023-03-21 15:35:00,33.81,33.92,33.81,33.91,118181.0,33.1081,33.2158,33.1081,33.206,118181.0
2023-03-21 15:40:00,33.91,34.0,33.91,34.0,116849.0,33.206,33.2941,33.206,33.2941,116849.0
2023-03-21 15:45:00,34.0,34.01,33.98,34.0,156976.0,33.2941,33.3039,33.2745,33.2941,156976.0
2023-03-21 15:50:00,34.01,34.02,33.91,33.94,311819.0,33.3039,33.3137,33.206,33.2354,311819.0
2023-03-21 15:55:00,33.94,33.94,33.88,33.9,293833.0,33.2354,33.2354,33.1766,33.1962,293833.0
2023-03-22 09:30:00,33.89,34.01,33.88,33.94,184101.0,33.1864,33.3039,33.1766,33.2354,184101.0
2023-03-22 09:35:00,33.95,34.02,33.86,33.88,68687.0,33.2452,33.3137,33.157,33.1766,68687.0
2023-03-22 09:40:00,33.9,33.9,33.78,33.79,90931.0,33.1962,33.1962,33.0787,33.0885,90931.0
2023-03-22 09:45:00,33.79,33.9,33.69,33.84,123748.0,33.0885,33.1962,32.9906,33.1374,123748.0
2023-03-22 09:50:00,33.84,33.93,33.76,33.8,70295.0,33.1374,33.2256,33.0591,33.0983,70295.0
2023-03-22 09:55:00,33.8,33.85,33.73,33.83,70418.0,33.0983,33.1472,33.0297,33.1277,70418.0
2023-03-22 10:00:00,33.83,33.83,33.72,33.73,54014.0,33.1277,33.1277,33.0199,33.0297,54014.0
2023-03-22 10:05:00,33.72,33.85,33.72,33.84,65982.0,33.0199,33.1472,33.0199,33.1374,65982.0
2023-03-22 10:10:00,33.84,33.85,33.71,33.73,40170.0,33.1374,33.1472,33.0101,33.0297,40170.0
2023-03-22 10:15:00,33.72,33.79,33.71,33.75,53788.0,33.0199,33.0885,33.0101,33.0493,53788.0
2023-03-22 10:20:00,33.75,33.77,33.65,33.66,88719.0,33.0493,33.0689,32.9514,32.9612,88719.0
2023-03-22 10:25:00,33.66,33.74,33.63,33.73,87589.0,32.9612,33.0395,32.9318,33.0297,87589.0
2023-03-22 10:30:00,33.73,33.76,33.65,33.66,64094.0,33.0297,33.0591,32.9514,32.9612,64094.0
2023-03-22 10:35:00,33.66,33.67,33.61,33.66,46229.0,32.9612,32.971,32.9122,32.9612,46229.0
2023-03-22 10:40:00,33.67,33.69,33.64,33.66,30174.0,32.971,32.9906,32.9416,32.9612,30174.0
2023-03-22 10:45:00,33.66,33.68,33.62,33.62,31997.0,32.9612,32.9808,32.922,32.922,31997.0
2023-03-22 10:50:00,33.63,33.64,33.6,33.62,47694.0,32.9318,32.9416,32.9024,32.922,47694.0
2023-03-22 10:55:00,33.62,33.62,33.59,33.6,46926.0,32.922,32.922,32.8926,32.9024,46926.0
2023-03-22 11:00:00,33.61,33.63,33.58,33.59,38538.0,32.9122,32.9318,32.8828,32.8926,38538.0
2023-03-22 11:05:00,33.59,33.64,33.55,33.55,42720.0,32.8926,32.9416,32.8535,32.8535,42720.0
2023-03-22 11:10:00,33.56,33.58,33.48,33.53,78776.0,32.8633,32.8828,32.7849,32.8339,78776.0
2023-03-22 11:15:00,33.54,33.54,33.49,33.51,39479.0,32.8437,32.8437,32.7947,32.8143,39479.0
2023-03-22 11:20:00,33.51,33.54,33.48,33.53,47281.0,32.8143,32.8437,32.7849,32.8339,47281.0
2023-03-22 11:25:00,33.54,33.54,33.45,33.46,65390.0,32.8437,32.8437,32.7555,32.7653,65390.0
2023-03-22 11:30:00,33.45,33.5,33.43,33.48,97232.0,32.7555,32.8045,32.736,32.7849,97232.0
2023-03-22 11:35:00,33.48,33.52,33.45,33.49,60048.0,32.7849,32.8241,32.7555,32.7947,60048.0
2023-03-22 11:40:00,33.5,33.5,33.37,33.38,54399.0,32.8045,32.8045,32.6772,32.687,54399.0
2023-03-22 11:45:00,33.37,33.4,33.36,33.39,46101.0,32.6772,32.7066,32.6674,32.6968,46101.0
2023-03-22 11:50:00,33.38,33.45,33.37,33.42,48981.0,32.687,32.7555,32.6772,32.7262,48981.0
2023-03-22 11:55:00,33.41,33.45,33.4,33.42,20390.0,32.7164,32.7555,32.7066,32.7262,20390.0
2023-03-22 12:00:00,33.43,33.43,33.38,33.39,29736.0,32.736,32.736,32.687,32.6968,29736.0
2023-03-22 12:05:00,33.38,33.42,33.38,33.41,33505.0,32.687,32.7262,32.687,32.7164,33505.0
2023-03-22 12:10:00,33.4,33.41,33.33,33.34,66577.0,32.7066,32.7164,32.638,32.6478,66577.0
2023-03-22 12:15:00,33.34,33.36,33.28,33.32,127869.0,32.6478,32.6674,32.5891,32.6282,127869.0
2023-03-22 12:20:00,33.32,33.37,33.3,33.35,39059.0,32.6282,32.6772,32.6087,32.6576,39059.0
2023-03-22 12:25:00,33.36,33.38,33.31,33.32,108821.0,32.6674,32.687,32.6184,32.6282,108821.0
2023-03-22 12:30:00,33.33,33.38,33.32,33.37,62440.0,32.638,32.687,32.6282,32.6772,62440.0
2023-03-22 12:35:00,33.37,33.4,33.36,33.36,47261.0,32.6772,32.7066,32.6674,32.6674,47261.0
2023-03-22 12:40:00,33.37,33.37,33.27,33.33,71664.0,32.6772,32.6772,32.5793,32.638,71664.0
2023-03-22 12:45:00,33.33,33.39,33.32,33.38,35633.0,32.638,32.6968,32.6282,32.687,35633.0
2023-03-22 12:50:00,33.39,33.41,33.36,33.39,30724.0,32.6968,32.7164,32.6674,32.6968,30724.0
2023-03-22 12:55:00,33.39,33.4,33.33,33.36,24575.0,32.6968,32.7066,32.638,32.6674,24575.0
2023-03-22 13:00:00,33.36,33.36,33.3,33.32,23394.0,32.6674,32.6674,32.6087,32.6282,23394.0
2023-03-22 13:05:00,33.32,33.36,33.28,33.35,30990.0,32.6282,32.6674,32.5891,32.6576,30990.0
2023-03-22 13:10:00,33.36,33.42,33.35,33.4,71198.0,32.6674,32.7262,32.6576,32.7066,71198.0
2023-03-22 13:15:00,33.39,33.42,33.38,33.41,23474.0,32.6968,32.7262,32.687,32.7164,23474.0
2023-03-22 13:20:00,33.4,33.41,33.36,33.38,45341.0,32.7066,32.7164,32.6674,32.687,45341.0
2023-03-22 13:25:00,33.38,33.39,33.36,33.38,21174.0,32.687,32.6968,32.6674,32.687,21174.0
2023-03-22 13:30:00,33.38,33.43,33.37,33.4,93150.0,32.687,32.736,32.6772,32.7066,93150.0
2023-03-22 13:35:00,33.4,33.4,33.33,33.33,43323.0,32.7066,32.7066,32.638,32.638,43323.0
2023-03-22 13:40:00,33.33,33.34,33.27,33.3,65627.0,32.638,32.6478,32.5793,32.6087,65627.0
2023-03-22 13:45:00,33.3,33.34,33.3,33.32,50262.0,32.6087,32.6478,32.6087,32.6282,50262.0
2023-03-22 13:50:00,33.32,33.36,33.3,33.3,49667.0,32.6282,32.6674,32.6087,32.6087,49667.0
2023-03-22 13:55:00,33.3,33.33,33.3,33.32,52919.0,32.6087,32.638,32.6087,32.6282,52919.0
2023-03-22 14:00:00,33.32,33.51,33.32,33.45,130726.0,32.6282,32.8143,32.6282,32.7555,130726.0
2023-03-22 14:05:00,33.47,33.66,33.46,33.49,164792.0,32.7751,32.9612,32.7653,32.7947,164792.0
2023-03-22 14:10:00,33.5,33.54,33.36,33.42,108988.0,32.8045,32.8437,32.6674,32.7262,108988.0
2023-03-22 14:15:00,33.42,33.53,33.39,33.51,79428.0,32.7262,32.8339,32.6968,32.8143,79428.0
2023-03-22 14:20:00,33.51,33.51,33.38,33.41,66046.0,32.8143,32.8143,32.687,32.7164,66046.0
2023-03-22 14:25:00,33.41,33.55,33.4,33.53,77782.0,32.7164,32.8535,32.7066,32.8339,77782.0
2023-03-22 14:30:00,33.52,33.65,33.48,33.51,192128.0,32.8241,32.9514,32.7849,32.8143,192128.0
2023-03-22 14:35:00,33.5,33.6,33.3,33.51,212129.0,32.8045,32.9024,32.6087,32.8143,212129.0
2023-03-22 14:40:00,33.5,33.71,33.5,33.66,154746.0,32.8045,33.0101,32.8045,32.9612,154746.0
2023-03-22 14:45:00,33.66,33.82,33.62,33.76,108080.0,32.9612,33.1179,32.922,33.0591,108080.0
2023-03-22 14:50:00,33.77,33.82,33.65,33.69,119675.0,33.0689,33.1179,32.9514,32.9906,119675.0
2023-03-22 14:55:00,33.7,33.72,33.52,33.53,126307.0,33.0003,33.0199,32.8241,32.8339,126307.0
2023-03-22 15:00:00,33.52,33.57,33.32,33.33,154178.0,32.8241,32.873,32.6282,32.638,154178.0
2023-03-22 15:05:00,33.33,33.38,33.2,33.27,176085.0,32.638,32.687,32.5107,32.5793,176085.0
2023-03-22 15:10:00,33.28,33.32,33.15,33.24,158725.0,32.5891,32.6282,32.4618,32.5499,158725.0
2023-03-22 15:15:00,33.24,33.32,33.22,33.24,191969.0,32.5499,32.6282,32.5303,32.5499,191969.0
2023-03-22 15:20:00,33.24,33.43,33.22,33.35,160769.0,32.5499,32.736,32.5303,32.6576,160769.0
2023-03-22 15:25:00,33.36,33.42,33.25,33.39,107772.0,32.6674,32.7262,32.5597,32.6968,107772.0
2023-03-22 15:30:00,33.39,33.41,33.23,33.25,170267.0,32.6968,32.7164,32.5401,32.5597,170267.0
2023-03-22 15:35:00,33.26,33.29,33.12,33.18,164237.0,32.5695,32.5989,32.4324,32.4911,164237.0
2023-03-22 15:40:00,33.19,33.25,33.15,33.16,142925.0,32.5009,32.5597,32.4618,32.4716,142925.0
2023-03-22 15:45:00,33.16,33.16,33.04,33.08,274830.0,32.4716,32.4716,32.3541,32.3932,274830.0
2023-03-22 15:50:00,33.09,33.09,32.8,32.81,667817.0,32.403,32.403,32.119,32.1288,667817.0
2023-03-22 15:55:00,32.82,32.84,32.72,32.76,762611.0,32.1386,32.1582,32.0407,32.0799,762611.0
2023-03-23 09:30:00,33.0,33.22,32.99,33.14,210119.0,32.3149,32.5303,32.3051,32.452,210119.0
2023-03-23 09:35:00,33.16,33.27,33.13,33.16,161119.0,32.4716,32.5793,32.4422,32.4716,161119.0
2023-03-23 09:40:00,33.16,33.35,33.09,33.24,96505.0,32.4716,32.6576,32.403,32.5499,96505.0
2023-03-23 09:45:00,33.23,33.25,33.06,33.19,125799.0,32.5401,32.5597,32.3736,32.5009,125799.0
2023-03-23 09:50:00,33.2,33.23,33.11,33.13,70795.0,32.5107,32.5401,32.4226,32.4422,70795.0
2023-03-23 09:55:00,33.14,33.14,32.98,33.06,347553.0,32.452,32.452,32.2953,32.3736,347553.0
2023-03-23 10:00:00,33.06,33.15,33.0,33.03,206894.0,32.3736,32.4618,32.3149,32.3443,206894.0
2023-03-23 10:05:00,33.02,33.11,33.0,33.07,71199.0,32.3345,32.4226,32.3149,32.3834,71199.0
2023-03-23 10:10:00,33.07,33.12,32.9,32.93,143074.0,32.3834,32.4324,32.217,32.2463,143074.0
2023-03-23 10:15:00,32.94,33.04,32.94,33.03,78330.0,32.2561,32.3541,32.2561,32.3443,78330.0
2023-03-23 10:20:00,33.03,33.03,32.92,33.01,95586.0,32.3443,32.3443,32.2365,32.3247,95586.0
2023-03-23 10:25:00,33.01,33.08,33.0,33.02,71376.0,32.3247,32.3932,32.3149,32.3345,71376.0
2023-03-23 10:30:00,33.02,33.11,32.96,32.97,70359.0,32.3345,32.4226,32.2757,32.2855,70359.0
2023-03-23 10:35:00,32.97,33.06,32.97,33.04,58586.0,32.2855,32.3736,32.2855,32.3541,58586.0
2023-03-23 10:40:00,33.04,33.09,33.02,33.09,49210.0,32.3541,32.403,32.3345,32.403,49210.0
2023-03-23 10:45:00,33.08,33.17,33.06,33.13,61422.0,32.3932,32.4814,32.3736,32.4422,61422.0
2023-03-23 10:50:00,33.14,33.21,33.11,33.18,57218.0,32.452,32.5205,32.4226,32.4911,57218.0
2023-03-23 10:55:00,33.19,33.19,33.11,33.13,56988.0,32.5009,32.5009,32.4226,32.4422,56988.0
2023-03-23 11:00:00,33.13,33.23,33.13,33.23,80636.0,32.4422,32.5401,32.4422,32.5401,80636.0
2023-03-23 11:05:00,33.23,33.3,33.2,33.23,91625.0,32.5401,32.6087,32.5107,32.5401,91625.0
2023-03-23 11:10:00,33.24,33.24,33.18,33.2,44748.0,32.5499,32.5499,32.4911,32.5107,44748.0
2023-03-23 11:15:00,33.21,33.25,33.18,33.19,51578.0,32.5205,32.5597,32.4911,32.5009,51578.0
2023-03-23 11:20:00,33.2,33.25,33.17,33.22,57264.0,32.5107,32.5597,32.4814,32.5303,57264.0
2023-03-23 11:25:00,33.22,33.22,33.1,33.13,55562.0,32.5303,32.5303,32.4128,32.4422,55562.0
2023-03-23 11:30:00,33.14,33.17,33.07,33.08,59825.0,32.452,32.4814,32.3834,32.3932,59825.0
2023-03-23 11:35:00,33.09,33.13,33.06,33.07,43973.0,32.403,32.4422,32.3736,32.3834,43973.0
2023-03-23 11:40:00,33.06,33.09,33.0,33.01,61511.0,32.3736,32.403,32.3149,32.3247,61511.0
2023-03-23 11:45:00,33.01,33.03,32.96,32.98,82377.0,32.3247,32.3443,32.2757,32.2953,82377.0
2023-03-23 11:50:00,32.97,33.05,32.97,33.01,111861.0,32.2855,32.3638,32.2855,32.3247,111861.0
2023-03-23 11:55:00,33.0,33.03,32.89,32.91,86416.0,32.3149,32.3443,32.2072,32.2268,86416.0
2023-03-23 12:00:00,32.91,32.95,32.88,32.94,95400.0,32.2268,32.2659,32.1974,32.2561,95400.0
2023-03-23 12:05:00,32.93,32.98,32.92,32.98,66144.0,32.2463,32.2953,32.2365,32.2953,66144.0
2023-03-23 12:10:00,32.98,32.98,32.85,32.89,67203.0,32.2953,32.2953,32.168,32.2072,67203.0
2023-03-23 12:15:00,32.88,32.88,32.8,32.81,56467.0,32.1974,32.1974,32.119,32.1288,56467.0
2023-03-23 12:20:00,32.82,32.84,32.74,32.77,109166.0,32.1386,32.1582,32.0603,32.0897,109166.0
2023-03-23 12:25:00,32.77,32.8,32.72,32.75,104048.0,32.0897,32.119,32.0407,32.0701,104048.0
2023-03-23 12:30:00,32.75,32.79,32.72,32.74,52528.0,32.0701,32.1092,32.0407,32.0603,52528.0
2023-03-23 12:35:00,32.74,32.74,32.6,32.61,73132.0,32.0603,32.0603,31.9232,31.933,73132.0
2023-03-23 12:40:00,32.6,32.61,32.55,32.58,81885.0,31.9232,31.933,31.8742,31.9036,81885.0
2023-03-23 12:45:00,32.58,32.61,32.55,32.6,69576.0,31.9036,31.933,31.8742,31.9232,69576.0
2023-03-23 12:50:00,32.61,32.61,32.55,32.56,53117.0,31.933,31.933,31.8742,31.884,53117.0
2023-03-23 12:55:00,32.55,32.56,32.49,32.55,104642.0,31.8742,31.884,31.8155,31.8742,104642.0
2023-03-23 13:00:00,32.55,32.57,32.51,32.56,32433.0,31.8742,31.8938,31.8351,31.884,32433.0
2023-03-23 13:05:00,32.57,32.64,32.56,32.58,71695.0,31.8938,31.9624,31.884,31.9036,71695.0
2023-03-23 13:10:00,32.59,32.6,32.49,32.52,86788.0,31.9134,31.9232,31.8155,31.8448,86788.0
2023-03-23 13:15:00,32.51,32.52,32.43,32.45,90990.0,31.8351,31.8448,31.7567,31.7763,90990.0
2023-03-23 13:20:00,32.46,32.48,32.37,32.37,96155.0,31.7861,31.8057,31.698,31.698,96155.0
2023-03-23 13:25:00,32.37,32.39,32.26,32.33,96606.0,31.698,31.7175,31.5902,31.6588,96606.0
2023-03-23 13:30:00,32.32,32.36,32.31,32.33,74650.0,31.649,31.6882,31.6392,31.6588,74650.0
2023-03-23 13:35:00,32.32,32.33,32.26,32.32,83520.0,31.649,31.6588,31.5902,31.649,83520.0
2023-03-23 13:40:00,32.31,32.42,32.29,32.38,72733.0,31.6392,31.7469,31.6196,31.7078,72733.0
2023-03-23 13:45:00,32.37,32.41,32.3,32.32,70773.0,31.698,31.7371,31.6294,31.649,70773.0
2023-03-23 13:50:00,32.33,32.34,32.26,32.32,51418.0,31.6588,31.6686,31.5902,31.649,51418.0
2023-03-23 13:55:00,32.32,32.33,32.28,32.29,44329.0,31.649,31.6588,31.6098,31.6196,44329.0
2023-03-23 14:00:00,32.3,32.36,32.28,32.3,87883.0,31.6294,31.6882,31.6098,31.6294,87883.0
2023-03-23 14:05:00,32.3,32.36,32.29,32.32,62613.0,31.6294,31.6882,31.6196,31.649,62613.0
2023-03-23 14:10:00,32.33,32.35,32.29,32.33,48351.0,31.6588,31.6784,31.6196,31.6588,48351.0
2023-03-23 14:15:00,32.34,32.34,32.27,32.28,54606.0,31.6686,31.6686,31.6,31.6098,54606.0
2023-03-23 14:20:00,32.28,32.28,32.18,32.19,95377.0,31.6098,31.6098,31.5119,31.5217,95377.0
2023-03-23 14:25:00,32.2,32.2,32.1,32.11,97291.0,31.5315,31.5315,31.4336,31.4434,97291.0
2023-03-23 14:30:00,32.11,32.14,32.07,32.11,115314.0,31.4434,31.4727,31.4042,31.4434,115314.0
2023-03-23 14:35:00,32.11,32.18,32.05,32.05,131170.0,31.4434,31.5119,31.3846,31.3846,131170.0
2023-03-23 14:40:00,32.06,32.07,31.97,31.99,195343.0,31.3944,31.4042,31.3063,31.3259,195343.0
2023-03-23 14:45:00,32.0,32.09,31.96,32.01,167317.0,31.3356,31.4238,31.2965,31.3454,167317.0
2023-03-23 14:50:00,32.0,32.03,31.95,31.96,113976.0,31.3356,31.365,31.2867,31.2965,113976.0
2023-03-23 14:55:00,31.96,32.09,31.91,32.08,127266.0,31.2965,31.4238,31.2475,31.414,127266.0
2023-03-23 15:00:00,32.08,32.3,32.07,32.09,204511.0,31.414,31.6294,31.4042,31.4238,204511.0
2023-03-23 15:05:00,32.11,32.11,31.99,32.07,115852.0,31.4434,31.4434,31.3259,31.4042,115852.0
2023-03-23 15:10:00,32.08,32.11,31.95,32.0,92089.0,31.414,31.4434,31.2867,31.3356,92089.0
2023-03-23 15:15:00,32.01,32.05,31.87,31.89,191722.0,31.3454,31.3846,31.2083,31.2279,191722.0
2023-03-23 15:20:00,31.89,31.97,31.8,31.95,162798.0,31.2279,31.3063,31.1398,31.2867,162798.0
2023-03-23 15:25:00,31.95,32.0,31.92,31.93,94766.0,31.2867,31.3356,31.2573,31.2671,94766.0
2023-03-23 15:30:00,31.93,32.01,31.91,31.97,215471.0,31.2671,31.3454,31.2475,31.3063,215471.0
2023-03-23 15:35:00,31.97,32.08,31.96,32.05,106764.0,31.3063,31.414,31.2965,31.3846,106764.0
2023-03-23 15:40:00,32.04,32.14,32.01,32.11,202475.0,31.3748,31.4727,31.3454,31.4434,202475.0
2023-03-23 15:45:00,32.1,32.24,32.1,32.2,177080.0,31.4336,31.5707,31.4336,31.5315,177080.0
2023-03-23 15:50:00,32.2,32.36,32.2,32.23,336587.0,31.5315,31.6882,31.5315,31.5609,336587.0
2023-03-23 15:55:00,32.23,32.23,32.11,32.13,447512.0,31.5609,31.5609,31.4434,31.4629,447512.0
2023-03-24 09:30:00,31.74,31.75,31.59,31.69,274328.0,31.081,31.0908,30.9342,31.0321,274328.0
2023-03-24 09:35:00,31.68,31.86,31.65,31.81,101973.0,31.0223,31.1985,30.9929,31.1496,101973.0
2023-03-24 09:40:00,31.81,31.84,31.63,31.67,139984.0,31.1496,31.179,30.9733,31.0125,139984.0
2023-03-24 09:45:00,31.67,31.67,31.4,31.4,284293.0,31.0125,31.0125,30.7481,30.7481,284293.0
2023-03-24 09:50:00,31.41,31.6,31.36,31.51,251249.0,30.7579,30.9439,30.7089,30.8558,251249.0
2023-03-24 09:55:00,31.51,31.61,31.48,31.6,121128.0,30.8558,30.9537,30.8264,30.9439,121128.0
2023-03-24 10:00:00,31.6,31.69,31.45,31.46,183289.0,30.9439,31.0321,30.7971,30.8069,183289.0
2023-03-24 10:05:00,31.46,31.56,31.37,31.4,117725.0,30.8069,30.9048,30.7187,30.7481,117725.0
2023-03-24 10:10:00,31.4,31.58,31.38,31.52,100835.0,30.7481,30.9244,30.7285,30.8656,100835.0
2023-03-24 10:15:00,31.51,31.53,31.35,31.42,111511.0,30.8558,30.8754,30.6991,30.7677,111511.0
2023-03-24 10:20:00,31.42,31.44,31.31,31.33,80099.0,30.7677,30.7873,30.66,30.6796,80099.0
2023-03-24 10:25:00,31.34,31.52,31.34,31.43,212374.0,30.6893,30.8656,30.6893,30.7775,212374.0
2023-03-24 10:30:00,31.43,31.5,31.41,31.45,126336.0,30.7775,30.846,30.7579,30.7971,126336.0
2023-03-24 10:35:00,31.45,31.45,31.31,31.34,118670.0,30.7971,30.7971,30.66,30.6893,118670.0
2023-03-24 10:40:00,31.33,31.34,31.16,31.18,156405.0,30.6796,30.6893,30.5131,30.5327,156405.0
2023-03-24 10:45:00,31.19,31.25,31.15,31.21,99719.0,30.5425,30.6012,30.5033,30.562,99719.0
2023-03-24 10:50:00,31.21,31.3,31.2,31.24,133105.0,30.562,30.6502,30.5523,30.5914,133105.0
2023-03-24 10:55:00,31.23,31.35,31.22,31.34,94731.0,30.5816,30.6991,30.5718,30.6893,94731.0
2023-03-24 11:00:00,31.34,31.36,31.25,31.35,98831.0,30.6893,30.7089,30.6012,30.6991,98831.0
2023-03-24 11:05:00,31.35,31.39,31.24,31.24,121369.0,30.6991,30.7383,30.5914,30.5914,121369.0
2023-03-24 11:10:00,31.24,31.26,31.16,31.17,76686.0,30.5914,30.611,30.5131,30.5229,76686.0
2023-03-24 11:15:00,31.16,31.26,31.15,31.16,116952.0,30.5131,30.611,30.5033,30.5131,116952.0
2023-03-24 11:20:00,31.17,31.21,31.1,31.1,135664.0,30.5229,30.562,30.4543,30.4543,135664.0
2023-03-24 11:25:00,31.11,31.2,31.07,31.09,261797.0,30.4641,30.5523,30.425,30.4445,261797.0
2023-03-24 11:30:00,31.08,31.11,31.04,31.08,307760.0,30.4347,30.4641,30.3956,30.4347,307760.0
2023-03-24 11:35:00,31.08,31.19,31.07,31.09,193293.0,30.4347,30.5425,30.425,30.4445,193293.0
2023-03-24 11:40:00,31.09,31.14,31.07,31.08,112036.0,30.4445,30.4935,30.425,30.4347,112036.0
2023-03-24 11:45:00,31.08,31.28,31.07,31.28,248262.0,30.4347,30.6306,30.425,30.6306,248262.0
2023-03-24 11:50:00,31.28,31.29,31.22,31.25,123476.0,30.6306,30.6404,30.5718,30.6012,123476.0
2023-03-24 11:55:00,31.24,31.36,31.23,31.33,125498.0,30.5914,30.7089,30.5816,30.6796,125498.0
2023-03-24 12:00:00,31.33,31.37,31.27,31.31,219503.0,30.6796,30.7187,30.6208,30.66,219503.0
2023-03-24 12:05:00,31.3,31.32,31.07,31.1,127626.0,30.6502,30.6698,30.425,30.4543,127626.0
2023-03-24 12:10:00,31.1,31.21,31.1,31.2,102476.0,30.4543,30.562,30.4543,30.5523,102476.0
2023-03-24 12:15:00,31.2,31.26,31.14,31.23,106871.0,30.5523,30.611,30.4935,30.5816,106871.0
2023-03-24 12:20:00,31.23,31.29,31.2,31.23,141604.0,30.5816,30.6404,30.5523,30.5816,141604.0
2023-03-24 12:25:00,31.24,31.26,31.2,31.24,66541.0,30.5914,30.611,30.5523,30.5914,66541.0
2023-03-24 12:30:00,31.24,31.32,31.23,31.31,100165.0,30.5914,30.6698,30.5816,30.66,100165.0
2023-03-24 12:35:00,31.32,31.33,31.25,31.26,195105.0,30.6698,30.6796,30.6012,30.611,195105.0
2023-03-24 12:40:00,31.25,31.28,31.19,31.24,198691.0,30.6012,30.6306,30.5425,30.5914,198691.0
2023-03-24 12:45:00,31.25,31.4,31.24,31.38,121044.0,30.6012,30.7481,30.5914,30.7285,121044.0
2023-03-24 12:50:00,31.39,31.41,31.31,31.34,127485.0,30.7383,30.7579,30.66,30.6893,127485.0
2023-03-24 12:55:00,31.33,31.38,31.32,31.34,139532.0,30.6796,30.7285,30.6698,30.6893,139532.0
2023-03-24 13:00:00,31.34,31.39,31.25,31.29,87512.0,30.6893,30.7383,30.6012,30.6404,87512.0
2023-03-24 13:05:00,31.29,31.32,31.25,31.27,65676.0,30.6404,30.6698,30.6012,30.6208,65676.0
2023-03-24 13:10:00,31.27,31.3,31.23,31.27,47523.0,30.6208,30.6502,30.5816,30.6208,47523.0
2023-03-24 13:15:00,31.27,31.29,31.2,31.22,62640.0,30.6208,30.6404,30.5523,30.5718,62640.0
2023-03-24 13:20:00,31.22,31.26,31.2,31.26,48616.0,30.5718,30.611,30.5523,30.611,48616.0
2023-03-24 13:25:00,31.26,31.36,31.24,31.31,95231.0,30.611,30.7089,30.5914,30.66,95231.0
2023-03-24 13:30:00,31.31,31.39,31.3,31.36,66741.0,30.66,30.7383,30.6502,30.7089,66741.0
2023-03-24 13:35:00,31.36,31.52,31.35,31.47,162326.0,30.7089,30.8656,30.6991,30.8166,162326.0
2023-03-24 13:40:00,31.47,31.49,31.37,31.38,71081.0,30.8166,30.8362,30.7187,30.7285,71081.0
2023-03-24 13:45:00,31.38,31.38,31.27,31.31,146762.0,30.7285,30.7285,30.6208,30.66,146762.0
2023-03-24 13:50:00,31.31,31.35,31.3,31.31,59288.0,30.66,30.6991,30.6502,30.66,59288.0
2023-03-24 13:55:00,31.31,31.36,31.29,31.34,96800.0,30.66,30.7089,30.6404,30.6893,96800.0
2023-03-24 14:00:00,31.35,31.46,31.34,31.45,129491.0,30.6991,30.8069,30.6893,30.7971,129491.0
2023-03-24 14:05:00,31.45,31.45,31.37,31.39,57312.0,30.7971,30.7971,30.7187,30.7383,57312.0
2023-03-24 14:10:00,31.38,31.46,31.36,31.43,57702.0,30.7285,30.8069,30.7089,30.7775,57702.0
2023-03-24 14:15:00,31.43,31.47,31.41,31.46,79348.0,30.7775,30.8166,30.7579,30.8069,79348.0
2023-03-24 14:20:00,31.46,31.49,31.44,31.45,50017.0,30.8069,30.8362,30.7873,30.7971,50017.0
2023-03-24 14:25:00,31.44,31.49,31.42,31.49,41222.0,30.7873,30.8362,30.7677,30.8362,41222.0
2023-03-24 14:30:00,31.48,31.54,31.46,31.51,133267.0,30.8264,30.8852,30.8069,30.8558,133267.0
2023-03-24 14:35:00,31.52,31.54,31.48,31.5,49564.0,30.8656,30.8852,30.8264,30.846,49564.0
2023-03-24 14:40:00,31.5,31.54,31.49,31.52,79973.0,30.846,30.8852,30.8362,30.8656,79973.0
2023-03-24 14:45:00,31.53,31.54,31.5,31.52,60811.0,30.8754,30.8852,30.846,30.8656,60811.0
2023-03-24 14:50:00,31.52,31.52,31.45,31.49,64757.0,30.8656,30.8656,30.7971,30.8362,64757.0
2023-03-24 14:55:00,31.48,31.52,31.46,31.46,78079.0,30.8264,30.8656,30.8069,30.8069,78079.0
2023-03-24 15:00:00,31.46,31.5,31.42,31.5,70323.0,30.8069,30.846,30.7677,30.846,70323.0
2023-03-24 15:05:00,31.5,31.51,31.46,31.48,61946.0,30.846,30.8558,30.8069,30.8264,61946.0
2023-03-24 15:10:00,31.47,31.51,31.45,31.48,52663.0,30.8166,30.8558,30.7971,30.8264,52663.0
2023-03-24 15:15:00,31.48,31.58,31.47,31.58,124378.0,30.8264,30.9244,30.8166,30.9244,124378.0
2023-03-24 15:20:00,31.57,31.65,31.56,31.61,115866.0,30.9146,30.9929,30.9048,30.9537,115866.0
2023-03-24 15:25:00,31.61,31.67,31.59,31.65,89995.0,30.9537,31.0125,30.9342,30.9929,89995.0
2023-03-24 15:30:00,31.65,31.71,31.64,31.68,127292.0,30.9929,31.0517,30.9831,31.0223,127292.0
2023-03-24 15:35:00,31.68,31.71,31.64,31.67,135306.0,31.0223,31.0517,30.9831,31.0125,135306.0
2023-03-24 15:40:00,31.68,31.72,31.63,31.65,140168.0,31.0223,31.0615,30.9733,30.9929,140168.0
2023-03-24 15:45:00,31.65,31.67,31.6,31.64,203013.0,30.9929,31.0125,30.9439,30.9831,203013.0
2023-03-24 15:50:00,31.63,31.64,31.55,31.56,269709.0,30.9733,30.9831,30.895,30.9048,269709.0
2023-03-24 15:55:00,31.57,31.66,31.53,31.6,623983.0,30.9146,31.0027,30.8754,30.9439,623983.0
2023-03-27 09:30:00,32.18,32.3,32.04,32.07,309341.0,31.5119,31.6294,31.3748,31.4042,309341.0
2023-03-27 09:35:00,32.07,32.14,31.84,31.84,127524.0,31.4042,31.4727,31.179,31.179,127524.0
2023-03-27 09:40:00,31.84,31.96,31.76,31.76,115093.0,31.179,31.2965,31.1006,31.1006,115093.0
2023-03-27 09:45:00,31.77,32.07,31.74,32.04,124563.0,31.1104,31.4042,31.081,31.3748,124563.0
2023-03-27 09:50:00,32.04,32.09,31.88,31.91,101595.0,31.3748,31.4238,31.2181,31.2475,101595.0
2023-03-27 09:55:00,31.9,32.01,31.89,31.97,103217.0,31.2377,31.3454,31.2279,31.3063,103217.0
2023-03-27 10:00:00,31.98,32.06,31.93,31.97,136576.0,31.3161,31.3944,31.2671,31.3063,136576.0
2023-03-27 10:05:00,31.98,31.99,31.92,31.98,51032.0,31.3161,31.3259,31.2573,31.3161,51032.0
2023-03-27 10:10:00,31.99,32.09,31.98,32.05,91268.0,31.3259,31.4238,31.3161,31.3846,91268.0
2023-03-27 10:15:00,32.07,32.15,32.02,32.09,220436.0,31.4042,31.4825,31.3552,31.4238,220436.0
2023-03-27 10:20:00,32.08,32.1,32.0,32.02,80234.0,31.414,31.4336,31.3356,31.3552,80234.0
2023-03-27 10:25:00,32.01,32.03,31.91,32.0,70956.0,31.3454,31.365,31.2475,31.3356,70956.0
2023-03-27 10:30:00,32.0,32.0,31.93,31.98,58992.0,31.3356,31.3356,31.2671,31.3161,58992.0
2023-03-27 10:35:00,31.98,32.04,31.94,32.03,93056.0,31.3161,31.3748,31.2769,31.365,93056.0
2023-03-27 10:40:00,32.04,32.06,31.96,31.98,104236.0,31.3748,31.3944,31.2965,31.3161,104236.0
2023-03-27 10:45:00,31.98,32.07,31.95,31.99,97465.0,31.3161,31.4042,31.2867,31.3259,97465.0
2023-03-27 10:50:00,31.99,32.03,31.98,32.0,38886.0,31.3259,31.365,31.3161,31.3356,38886.0
2023-03-27 10:55:00,32.0,32.05,31.89,31.9,84502.0,31.3356,31.3846,31.2279,31.2377,84502.0
2023-03-27 11:00:00,31.91,31.95,31.87,31.91,59480.0,31.2475,31.2867,31.2083,31.2475,59480.0
2023-03-27 11:05:00,31.9,31.94,31.87,31.92,62975.0,31.2377,31.2769,31.2083,31.2573,62975.0
2023-03-27 11:10:00,31.91,31.97,31.9,31.96,33807.0,31.2475,31.3063,31.2377,31.2965,33807.0
2023-03-27 11:15:00,31.96,31.98,31.83,31.83,86851.0,31.2965,31.3161,31.1692,31.1692,86851.0
2023-03-27 11:20:00,31.84,31.9,31.83,31.89,37359.0,31.179,31.2377,31.1692,31.2279,37359.0
2023-03-27 11:25:00,31.89,31.92,31.86,31.89,60712.0,31.2279,31.2573,31.1985,31.2279,60712.0
2023-03-27 11:30:00,31.89,31.94,31.88,31.93,67214.0,31.2279,31.2769,31.2181,31.2671,67214.0
2023-03-27 11:35:00,31.93,31.97,31.91,31.96,68406.0,31.2671,31.3063,31.2475,31.2965,68406.0
2023-03-27 11:40:00,31.95,31.95,31.88,31.92,45015.0,31.2867,31.2867,31.2181,31.2573,45015.0
2023-03-27 11:45:00,31.91,31.97,31.89,31.96,23688.0,31.2475,31.3063,31.2279,31.2965,23688.0
2023-03-27 11:50:00,31.96,31.97,31.86,31.86,58941.0,31.2965,31.3063,31.1985,31.1985,58941.0
2023-03-27 11:55:00,31.87,31.88,31.81,31.85,76211.0,31.2083,31.2181,31.1496,31.1888,76211.0
2023-03-27 12:00:00,31.85,31.98,31.83,31.98,51100.0,31.1888,31.3161,31.1692,31.3161,51100.0
2023-03-27 12:05:00,31.97,31.97,31.9,31.96,43398.0,31.3063,31.3063,31.2377,31.2965,43398.0
2023-03-27 12:10:00,31.96,32.01,31.94,31.98,59056.0,31.2965,31.3454,31.2769,31.3161,59056.0
2023-03-27 12:15:00,31.99,32.05,31.97,32.03,39140.0,31.3259,31.3846,31.3063,31.365,39140.0
2023-03-27 12:20:00,32.03,32.08,32.01,32.07,60494.0,31.365,31.414,31.3454,31.4042,60494.0
2023-03-27 12:25:00,32.06,32.08,32.03,32.05,33323.0,31.3944,31.414,31.365,31.3846,33323.0
2023-03-27 12:30:00,32.05,32.06,32.02,32.03,28757.0,31.3846,31.3944,31.3552,31.365,28757.0
2023-03-27 12:35:00,32.02,32.08,32.02,32.03,28195.0,31.3552,31.414,31.3552,31.365,28195.0
2023-03-27 12:40:00,32.03,32.06,32.0,32.06,45999.0,31.365,31.3944,31.3356,31.3944,45999.0
2023-03-27 12:45:00,32.06,32.1,32.03,32.04,42588.0,31.3944,31.4336,31.365,31.3748,42588.0
2023-03-27 12:50:00,32.04,32.06,32.02,32.05,34194.0,31.3748,31.3944,31.3552,31.3846,34194.0
2023-03-27 12:55:00,32.04,32.05,32.01,32.02,28482.0,31.3748,31.3846,31.3454,31.3552,28482.0
2023-03-27 13:00:00,32.03,32.11,32.03,32.07,43562.0,31.365,31.4434,31.365,31.4042,43562.0
2023-03-27 13:05:00,32.08,32.1,32.06,32.08,33994.0,31.414,31.4336,31.3944,31.414,33994.0
2023-03-27 13:10:00,32.07,32.1,32.05,32.07,35066.0,31.4042,31.4336,31.3846,31.4042,35066.0
2023-03-27 13:15:00,32.07,32.1,32.07,32.09,26375.0,31.4042,31.4336,31.4042,31.4238,26375.0
2023-03-27 13:20:00,32.09,32.14,32.08,32.11,60992.0,31.4238,31.4727,31.414,31.4434,60992.0
2023-03-27 13:25:00,32.11,32.11,32.07,32.11,40060.0,31.4434,31.4434,31.4042,31.4434,40060.0
2023-03-27 13:30:00,32.11,32.13,32.07,32.08,40396.0,31.4434,31.4629,31.4042,31.414,40396.0
2023-03-27 13:35:00,32.08,32.1,32.05,32.06,31257.0,31.414,31.4336,31.3846,31.3944,31257.0
2023-03-27 13:40:00,32.07,32.12,32.07,32.11,41761.0,31.4042,31.4532,31.4042,31.4434,41761.0
2023-03-27 13:45:00,32.11,32.18,32.1,32.16,45758.0,31.4434,31.5119,31.4336,31.4923,45758.0
2023-03-27 13:50:00,32.16,32.18,32.13,32.13,21419.0,31.4923,31.5119,31.4629,31.4629,21419.0
2023-03-27 13:55:00,32.14,32.16,32.09,32.1,33554.0,31.4727,31.4923,31.4238,31.4336,33554.0
2023-03-27 14:00:00,32.11,32.13,32.07,32.13,43780.0,31.4434,31.4629,31.4042,31.4629,43780.0
2023-03-27 14:05:00,32.12,32.14,32.11,32.13,40327.0,31.4532,31.4727,31.4434,31.4629,40327.0
2023-03-27 14:10:00,32.13,32.16,32.12,32.16,31946.0,31.4629,31.4923,31.4532,31.4923,31946.0
2023-03-27 14:15:00,32.15,32.15,32.12,32.15,25029.0,31.4825,31.4825,31.4532,31.4825,25029.0
2023-03-27 14:20:00,32.16,32.18,32.14,32.18,33456.0,31.4923,31.5119,31.4727,31.5119,33456.0
2023-03-27 14:25:00,32.17,32.21,32.17,32.2,49029.0,31.5021,31.5413,31.5021,31.5315,49029.0
2023-03-27 14:30:00,32.21,32.22,32.18,32.18,42597.0,31.5413,31.5511,31.5119,31.5119,42597.0
2023-03-27 14:35:00,32.19,32.23,32.17,32.18,58222.0,31.5217,31.5609,31.5021,31.5119,58222.0
2023-03-27 14:40:00,32.18,32.2,32.16,32.19,39223.0,31.5119,31.5315,31.4923,31.5217,39223.0
2023-03-27 14:45:00,32.19,32.2,32.17,32.2,45922.0,31.5217,31.5315,31.5021,31.5315,45922.0
2023-03-27 14:50:00,32.2,32.21,32.16,32.18,37312.0,31.5315,31.5413,31.4923,31.5119,37312.0
2023-03-27 14:55:00,32.19,32.21,32.18,32.2,26751.0,31.5217,31.5413,31.5119,31.5315,26751.0
2023-03-27 15:00:00,32.2,32.24,32.17,32.18,62864.0,31.5315,31.5707,31.5021,31.5119,62864.0
2023-03-27 15:05:00,32.19,32.2,32.15,32.17,41539.0,31.5217,31.5315,31.4825,31.5021,41539.0
2023-03-27 15:10:00,32.18,32.21,32.17,32.2,51044.0,31.5119,31.5413,31.5021,31.5315,51044.0
2023-03-27 15:15:00,32.19,32.21,32.17,32.2,51106.0,31.5217,31.5413,31.5021,31.5315,51106.0
2023-03-27 15:20:00,32.2,32.24,32.16,32.23,63000.0,31.5315,31.5707,31.4923,31.5609,63000.0
2023-03-27 15:25:00,32.23,32.26,32.21,32.26,44242.0,31.5609,31.5902,31.5413,31.5902,44242.0
2023-03-27 15:30:00,32.25,32.28,32.21,32.23,68192.0,31.5805,31.6098,31.5413,31.5609,68192.0
2023-03-27 15:35:00,32.23,32.24,32.13,32.16,96749.0,31.5609,31.5707,31.4629,31.4923,96749.0
2023-03-27 15:40:00,32.17,32.17,32.13,32.14,63528.0,31.5021,31.5021,31.4629,31.4727,63528.0
2023-03-27 15:45:00,32.14,32.16,32.12,32.12,58415.0,31.4727,31.4923,31.4532,31.4532,58415.0
2023-03-27 15:50:00,32.12,32.18,32.08,32.13,224996.0,31.4532,31.5119,31.414,31.4629,224996.0
2023-03-27 15:55:00,32.14,32.14,32.08,32.14,310826.0,31.4727,31.4727,31.414,31.4727,310826.0
2023-03-28 09:30:00,32.0,32.19,31.97,32.16,163354.0,31.3356,31.5217,31.3063,31.4923,163354.0
2023-03-28 09:35:00,32.16,32.17,32.09,32.16,87415.0,31.4923,31.5021,31.4238,31.4923,87415.0
2023-03-28 09:40:00,32.16,32.26,32.11,32.2,131469.0,31.4923,31.5902,31.4434,31.5315,131469.0
2023-03-28 09:45:00,32.2,32.29,32.17,32.24,218039.0,31.5315,31.6196,31.5021,31.5707,218039.0
2023-03-28 09:50:00,32.25,32.31,32.22,32.28,107010.0,31.5805,31.6392,31.5511,31.6098,107010.0
2023-03-28 09:55:00,32.29,32.34,32.21,32.25,82392.0,31.6196,31.6686,31.5413,31.5805,82392.0
2023-03-28 10:00:00,32.25,32.32,32.2,32.27,141625.0,31.5805,31.649,31.5315,31.6,141625.0
2023-03-28 10:05:00,32.28,32.41,32.24,32.4,70659.0,31.6098,31.7371,31.5707,31.7273,70659.0
2023-03-28 10:10:00,32.4,32.51,32.4,32.44,102375.0,31.7273,31.8351,31.7273,31.7665,102375.0
2023-03-28 10:15:00,32.44,32.48,32.4,32.4,86846.0,31.7665,31.8057,31.7273,31.7273,86846.0
2023-03-28 10:20:00,32.41,32.44,32.36,32.4,74364.0,31.7371,31.7665,31.6882,31.7273,74364.0
2023-03-28 10:25:00,32.39,32.4,32.32,32.38,56518.0,31.7175,31.7273,31.649,31.7078,56518.0
2023-03-28 10:30:00,32.38,32.4,32.21,32.23,60282.0,31.7078,31.7273,31.5413,31.5609,60282.0
2023-03-28 10:35:00,32.24,32.35,32.24,32.33,57895.0,31.5707,31.6784,31.5707,31.6588,57895.0
2023-03-28 10:40:00,32.34,32.37,32.31,32.36,51850.0,31.6686,31.698,31.6392,31.6882,51850.0
2023-03-28 10:45:00,32.36,32.43,32.36,32.4,55920.0,31.6882,31.7567,31.6882,31.7273,55920.0
2023-03-28 10:50:00,32.4,32.42,32.36,32.36,46704.0,31.7273,31.7469,31.6882,31.6882,46704.0
2023-03-28 10:55:00,32.37,32.39,32.33,32.35,37104.0,31.698,31.7175,31.6588,31.6784,37104.0
2023-03-28 11:00:00,32.35,32.42,32.34,32.38,55196.0,31.6784,31.7469,31.6686,31.7078,55196.0
2023-03-28 11:05:00,32.39,32.4,32.29,32.29,47410.0,31.7175,31.7273,31.6196,31.6196,47410.0
2023-03-28 11:10:00,32.29,32.31,32.26,32.28,37260.0,31.6196,31.6392,31.5902,31.6098,37260.0
2023-03-28 11:15:00,32.28,32.32,32.28,32.29,34730.0,31.6098,31.649,31.6098,31.6196,34730.0
2023-03-28 11:20:00,32.3,32.36,32.28,32.35,53105.0,31.6294,31.6882,31.6098,31.6784,53105.0
2023-03-28 11:25:00,32.36,32.4,32.35,32.4,80018.0,31.6882,31.7273,31.6784,31.7273,80018.0
2023-03-28 11:30:00,32.41,32.43,32.38,32.41,61693.0,31.7371,31.7567,31.7078,31.7371,61693.0
2023-03-28 11:35:00,32.41,32.48,32.41,32.43,82341.0,31.7371,31.8057,31.7371,31.7567,82341.0
2023-03-28 11:40:00,32.43,32.45,32.32,32.34,57239.0,31.7567,31.7763,31.649,31.6686,57239.0
2023-03-28 11:45:00,32.34,32.38,32.33,32.34,35706.0,31.6686,31.7078,31.6588,31.6686,35706.0
2023-03-28 11:50:00,32.34,32.39,32.34,32.38,27260.0,31.6686,31.7175,31.6686,31.7078,27260.0
2023-03-28 11:55:00,32.39,32.42,32.37,32.41,35074.0,31.7175,31.7469,31.698,31.7371,35074.0
2023-03-28 12:00:00,32.41,32.47,32.41,32.47,80508.0,31.7371,31.7959,31.7371,31.7959,80508.0
2023-03-28 12:05:00,32.47,32.5,32.43,32.47,80061.0,31.7959,31.8253,31.7567,31.7959,80061.0
2023-03-28 12:10:00,32.46,32.5,32.46,32.48,31906.0,31.7861,31.8253,31.7861,31.8057,31906.0
2023-03-28 12:15:00,32.49,32.5,32.4,32.43,44682.0,31.8155,31.8253,31.7273,31.7567,44682.0
2023-03-28 12:20:00,32.43,32.44,32.39,32.4,32000.0,31.7567,31.7665,31.7175,31.7273,32000.0
2023-03-28 12:25:00,32.4,32.42,32.38,32.39,34680.0,31.7273,31.7469,31.7078,31.7175,34680.0
2023-03-28 12:30:00,32.38,32.39,32.34,32.38,40883.0,31.7078,31.7175,31.6686,31.7078,40883.0
2023-03-28 12:35:00,32.37,32.38,32.34,32.36,60474.0,31.698,31.7078,31.6686,31.6882,60474.0
2023-03-28 12:40:00,32.36,32.41,32.35,32.41,56417.0,31.6882,31.7371,31.6784,31.7371,56417.0
2023-03-28 12:45:00,32.41,32.43,32.39,32.4,39641.0,31.7371,31.7567,31.7175,31.7273,39641.0
2023-03-28 12:50:00,32.4,32.41,32.36,32.41,50155.0,31.7273,31.7371,31.6882,31.7371,50155.0
2023-03-28 12:55:00,32.41,32.42,32.36,32.38,37730.0,31.7371,31.7469,31.6882,31.7078,37730.0
2023-03-28 13:00:00,32.38,32.39,32.33,32.34,36512.0,31.7078,31.7175,31.6588,31.6686,36512.0
2023-03-28 13:05:00,32.33,32.35,32.3,32.31,34443.0,31.6588,31.6784,31.6294,31.6392,34443.0
2023-03-28 13:10:00,32.31,32.33,32.29,32.31,29709.0,31.6392,31.6588,31.6196,31.6392,29709.0
2023-03-28 13:15:00,32.32,32.32,32.28,32.31,25064.0,31.649,31.649,31.6098,31.6392,25064.0
2023-03-28 13:20:00,32.31,32.32,32.29,32.3,23658.0,31.6392,31.649,31.6196,31.6294,23658.0
2023-03-28 13:25:00,32.3,32.31,32.27,32.29,62805.0,31.6294,31.6392,31.6,31.6196,62805.0
2023-03-28 13:30:00,32.29,32.31,32.23,32.23,44527.0,31.6196,31.6392,31.5609,31.5609,44527.0
2023-03-28 13:35:00,32.23,32.24,32.19,32.2,41673.0,31.5609,31.5707,31.5217,31.5315,41673.0
2023-03-28 13:40:00,32.2,32.2,32.16,32.17,46410.0,31.5315,31.5315,31.4923,31.5021,46410.0
2023-03-28 13:45:00,32.17,32.17,32.13,32.16,42267.0,31.5021,31.5021,31.4629,31.4923,42267.0
2023-03-28 13:50:00,32.15,32.21,32.13,32.2,35282.0,31.4825,31.5413,31.4629,31.5315,35282.0
2023-03-28 13:55:00,32.21,32.21,32.17,32.19,33632.0,31.5413,31.5413,31.5021,31.5217,33632.0
2023-03-28 14:00:00,32.18,32.26,32.17,32.26,33516.0,31.5119,31.5902,31.5021,31.5902,33516.0
2023-03-28 14:05:00,32.26,32.27,32.24,32.25,43444.0,31.5902,31.6,31.5707,31.5805,43444.0
2023-03-28 14:10:00,32.24,32.26,32.23,32.26,32476.0,31.5707,31.5902,31.5609,31.5902,32476.0
2023-03-28 14:15:00,32.26,32.3,32.25,32.26,107111.0,31.5902,31.6294,31.5805,31.5902,107111.0
2023-03-28 14:20:00,32.26,32.26,32.21,32.22,27168.0,31.5902,31.5902,31.5413,31.5511,27168.0
2023-03-28 14:25:00,32.22,32.22,32.19,32.2,29654.0,31.5511,31.5511,31.5217,31.5315,29654.0
2023-03-28 14:30:00,32.2,32.24,32.2,32.22,39729.0,31.5315,31.5707,31.5315,31.5511,39729.0
2023-03-28 14:35:00,32.21,32.27,32.21,32.27,31147.0,31.5413,31.6,31.5413,31.6,31147.0
2023-03-28 14:40:00,32.27,32.28,32.25,32.27,39419.0,31.6,31.6098,31.5805,31.6,39419.0
2023-03-28 14:45:00,32.27,32.34,32.27,32.32,53050.0,31.6,31.6686,31.6,31.649,53050.0
2023-03-28 14:50:00,32.32,32.34,32.31,32.34,41298.0,31.649,31.6686,31.6392,31.6686,41298.0
2023-03-28 14:55:00,32.35,32.39,32.34,32.35,60396.0,31.6784,31.7175,31.6686,31.6784,60396.0
2023-03-28 15:00:00,32.36,32.38,32.34,32.38,73963.0,31.6882,31.7078,31.6686,31.7078,73963.0
2023-03-28 15:05:00,32.37,32.41,32.36,32.4,61857.0,31.698,31.7371,31.6882,31.7273,61857.0
2023-03-28 15:10:00,32.41,32.43,32.36,32.38,55192.0,31.7371,31.7567,31.6882,31.7078,55192.0
2023-03-28 15:15:00,32.39,32.4,32.34,32.34,125284.0,31.7175,31.7273,31.6686,31.6686,125284.0
2023-03-28 15:20:00,32.34,32.41,32.34,32.4,52274.0,31.6686,31.7371,31.6686,31.7273,52274.0
2023-03-28 15:25:00,32.4,32.42,32.37,32.4,82041.0,31.7273,31.7469,31.698,31.7273,82041.0
2023-03-28 15:30:00,32.39,32.48,32.38,32.47,141427.0,31.7175,31.8057,31.7078,31.7959,141427.0
2023-03-28 15:35:00,32.47,32.49,32.43,32.44,89954.0,31.7959,31.8155,31.7567,31.7665,89954.0
2023-03-28 15:40:00,32.44,32.45,32.4,32.44,77811.0,31.7665,31.7763,31.7273,31.7665,77811.0
2023-03-28 15:45:00,32.43,32.49,32.42,32.49,112743.0,31.7567,31.8155,31.7469,31.8155,112743.0
2023-03-28 15:50:00,32.49,32.54,32.46,32.48,225990.0,31.8155,31.8644,31.7861,31.8057,225990.0
2023-03-28 15:55:00,32.48,32.51,32.46,32.48,305108.0,31.8057,31.8351,31.7861,31.8057,305108.0
2023-03-29 09:30:00,32.83,32.91,32.52,32.59,364637.0,32.1484,32.2268,31.8448,31.9134,364637.0
2023-03-29 09:35:00,32.6,32.95,32.6,32.86,327436.0,31.9232,32.2659,31.9232,32.1778,327436.0
2023-03-29 09:40:00,32.87,32.97,32.86,32.9,151712.0,32.1876,32.2855,32.1778,32.217,151712.0
2023-03-29 09:45:00,32.9,32.95,32.71,32.73,133380.0,32.217,32.2659,32.0309,32.0505,133380.0
2023-03-29 09:50:00,32.72,32.86,32.69,32.81,134608.0,32.0407,32.1778,32.0113,32.1288,134608.0
2023-03-29 09:55:00,32.81,32.82,32.73,32.81,74401.0,32.1288,32.1386,32.0505,32.1288,74401.0
2023-03-29 10:00:00,32.82,32.93,32.82,32.89,108157.0,32.1386,32.2463,32.1386,32.2072,108157.0
2023-03-29 10:05:00,32.9,32.95,32.8,32.94,103299.0,32.217,32.2659,32.119,32.2561,103299.0
2023-03-29 10:10:00,32.94,32.95,32.85,32.87,85944.0,32.2561,32.2659,32.168,32.1876,85944.0
2023-03-29 10:15:00,32.86,32.97,32.85,32.9,84810.0,32.1778,32.2855,32.168,32.217,84810.0
2023-03-29 10:20:00,32.91,32.97,32.84,32.86,86105.0,32.2268,32.2855,32.1582,32.1778,86105.0
2023-03-29 10:25:00,32.86,32.92,32.83,32.9,50374.0,32.1778,32.2365,32.1484,32.217,50374.0
2023-03-29 10:30:00,32.9,32.94,32.83,32.86,113624.0,32.217,32.2561,32.1484,32.1778,113624.0
2023-03-29 10:35:00,32.86,32.95,32.86,32.93,100776.0,32.1778,32.2659,32.1778,32.2463,100776.0
2023-03-29 10:40:00,32.93,32.94,32.86,32.87,37735.0,32.2463,32.2561,32.1778,32.1876,37735.0
2023-03-29 10:45:00,32.87,32.88,32.81,32.83,80710.0,32.1876,32.1974,32.1288,32.1484,80710.0
2023-03-29 10:50:00,32.84,32.88,32.83,32.84,65152.0,32.1582,32.1974,32.1484,32.1582,65152.0
2023-03-29 10:55:00,32.84,32.94,32.83,32.93,79039.0,32.1582,32.2561,32.1484,32.2463,79039.0
2023-03-29 11:00:00,32.92,33.02,32.91,33.01,100342.0,32.2365,32.3345,32.2268,32.3247,100342.0
2023-03-29 11:05:00,33.01,33.08,32.98,33.05,138764.0,32.3247,32.3932,32.2953,32.3638,138764.0
2023-03-29 11:10:00,33.05,33.05,32.96,33.01,73923.0,32.3638,32.3638,32.2757,32.3247,73923.0
2023-03-29 11:15:00,33.01,33.05,32.99,33.0,49766.0,32.3247,32.3638,32.3051,32.3149,49766.0
2023-03-29 11:20:00,33.0,33.06,32.99,33.05,51872.0,32.3149,32.3736,32.3051,32.3638,51872.0
2023-03-29 11:25:00,33.05,33.09,33.01,33.03,88610.0,32.3638,32.403,32.3247,32.3443,88610.0
2023-03-29 11:30:00,33.04,33.14,33.04,33.09,112645.0,32.3541,32.452,32.3541,32.403,112645.0
2023-03-29 11:35:00,33.09,33.21,33.09,33.2,226728.0,32.403,32.5205,32.403,32.5107,226728.0
2023-03-29 11:40:00,33.2,33.28,33.19,33.25,105671.0,32.5107,32.5891,32.5009,32.5597,105671.0
2023-03-29 11:45:00,33.25,33.3,33.22,33.27,126387.0,32.5597,32.6087,32.5303,32.5793,126387.0
2023-03-29 11:50:00,33.26,33.34,33.26,33.33,85124.0,32.5695,32.6478,32.5695,32.638,85124.0
2023-03-29 11:55:00,33.32,33.38,33.3,33.33,201169.0,32.6282,32.687,32.6087,32.638,201169.0
2023-03-29 12:00:00,33.33,33.36,33.3,33.33,84876.0,32.638,32.6674,32.6087,32.638,84876.0
2023-03-29 12:05:00,33.33,33.33,33.23,33.24,78287.0,32.638,32.638,32.5401,32.5499,78287.0
2023-03-29 12:10:00,33.25,33.32,33.24,33.32,39988.0,32.5597,32.6282,32.5499,32.6282,39988.0
2023-03-29 12:15:00,33.32,33.33,33.29,33.3,74102.0,32.6282,32.638,32.5989,32.6087,74102.0
2023-03-29 12:20:00,33.3,33.34,33.3,33.31,30322.0,32.6087,32.6478,32.6087,32.6184,30322.0
2023-03-29 12:25:00,33.31,33.31,33.25,33.27,23742.0,32.6184,32.6184,32.5597,32.5793,23742.0
2023-03-29 12:30:00,33.26,33.34,33.26,33.29,57354.0,32.5695,32.6478,32.5695,32.5989,57354.0
2023-03-29 12:35:00,33.29,33.33,33.28,33.3,34492.0,32.5989,32.638,32.5891,32.6087,34492.0
2023-03-29 12:40:00,33.3,33.3,33.26,33.27,32822.0,32.6087,32.6087,32.5695,32.5793,32822.0
2023-03-29 12:45:00,33.28,33.34,33.27,33.29,111794.0,32.5891,32.6478,32.5793,32.5989,111794.0
2023-03-29 12:50:00,33.29,33.32,33.28,33.31,36780.0,32.5989,32.6282,32.5891,32.6184,36780.0
2023-03-29 12:55:00,33.3,33.34,33.3,33.32,49802.0,32.6087,32.6478,32.6087,32.6282,49802.0
2023-03-29 13:00:00,33.32,33.37,33.29,33.32,90066.0,32.6282,32.6772,32.5989,32.6282,90066.0
2023-03-29 13:05:00,33.33,33.39,33.32,33.39,60112.0,32.638,32.6968,32.6282,32.6968,60112.0
2023-03-29 13:10:00,33.39,33.41,33.32,33.34,68014.0,32.6968,32.7164,32.6282,32.6478,68014.0
2023-03-29 13:15:00,33.34,33.38,33.34,33.38,58416.0,32.6478,32.687,32.6478,32.687,58416.0
2023-03-29 13:20:00,33.38,33.39,33.35,33.37,46784.0,32.687,32.6968,32.6576,32.6772,46784.0
2023-03-29 13:25:00,33.36,33.38,33.35,33.36,38409.0,32.6674,32.687,32.6576,32.6674,38409.0
2023-03-29 13:30:00,33.36,33.38,33.33,33.34,69117.0,32.6674,32.687,32.638,32.6478,69117.0
2023-03-29 13:35:00,33.34,33.36,33.3,33.33,88675.0,32.6478,32.6674,32.6087,32.638,88675.0
2023-03-29 13:40:00,33.33,33.36,33.32,33.34,58369.0,32.638,32.6674,32.6282,32.6478,58369.0
2023-03-29 13:45:00,33.34,33.39,33.33,33.38,43928.0,32.6478,32.6968,32.638,32.687,43928.0
2023-03-29 13:50:00,33.38,33.4,33.32,33.33,38163.0,32.687,32.7066,32.6282,32.638,38163.0
2023-03-29 13:55:00,33.33,33.36,33.29,33.3,40477.0,32.638,32.6674,32.5989,32.6087,40477.0
2023-03-29 14:00:00,33.3,33.3,33.24,33.24,53715.0,32.6087,32.6087,32.5499,32.5499,53715.0
2023-03-29 14:05:00,33.25,33.26,33.22,33.23,58720.0,32.5597,32.5695,32.5303,32.5401,58720.0
2023-03-29 14:10:00,33.23,33.3,33.23,33.3,48829.0,32.5401,32.6087,32.5401,32.6087,48829.0
2023-03-29 14:15:00,33.3,33.3,33.23,33.25,52615.0,32.6087,32.6087,32.5401,32.5597,52615.0
2023-03-29 14:20:00,33.24,33.29,33.22,33.23,91509.0,32.5499,32.5989,32.5303,32.5401,91509.0
2023-03-29 14:25:00,33.23,33.24,33.1,33.11,119194.0,32.5401,32.5499,32.4128,32.4226,119194.0
2023-03-29 14:30:00,33.12,33.21,33.1,33.2,150886.0,32.4324,32.5205,32.4128,32.5107,150886.0
2023-03-29 14:35:00,33.19,33.2,33.16,33.17,36725.0,32.5009,32.5107,32.4716,32.4814,36725.0
2023-03-29 14:40:00,33.16,33.19,33.16,33.18,26819.0,32.4716,32.5009,32.4716,32.4911,26819.0
2023-03-29 14:45:00,33.16,33.23,33.16,33.2,76984.0,32.4716,32.5401,32.4716,32.5107,76984.0
2023-03-29 14:50:00,33.2,33.23,33.16,33.23,73304.0,32.5107,32.5401,32.4716,32.5401,73304.0
2023-03-29 14:55:00,33.23,33.26,33.22,33.24,57527.0,32.5401,32.5695,32.5303,32.5499,57527.0
2023-03-29 15:00:00,33.24,33.29,33.21,33.25,128335.0,32.5499,32.5989,32.5205,32.5597,128335.0
2023-03-29 15:05:00,33.25,33.26,33.22,33.26,55011.0,32.5597,32.5695,32.5303,32.5695,55011.0
2023-03-29 15:10:00,33.26,33.3,33.25,33.3,67732.0,32.5695,32.6087,32.5597,32.6087,67732.0
2023-03-29 15:15:00,33.3,33.38,33.28,33.36,128506.0,32.6087,32.687,32.5891,32.6674,128506.0
2023-03-29 15:20:00,33.36,33.42,33.35,33.39,128197.0,32.6674,32.7262,32.6576,32.6968,128197.0
2023-03-29 15:25:00,33.39,33.4,33.35,33.37,86255.0,32.6968,32.7066,32.6576,32.6772,86255.0
2023-03-29 15:30:00,33.36,33.38,33.34,33.36,66580.0,32.6674,32.687,32.6478,32.6674,66580.0
2023-03-29 15:35:00,33.35,33.35,33.3,33.3,100386.0,32.6576,32.6576,32.6087,32.6087,100386.0
2023-03-29 15:40:00,33.31,33.37,33.29,33.34,97773.0,32.6184,32.6772,32.5989,32.6478,97773.0
2023-03-29 15:45:00,33.34,33.36,33.31,33.36,125923.0,32.6478,32.6674,32.6184,32.6674,125923.0
2023-03-29 15:50:00,33.36,33.4,33.32,33.36,257167.0,32.6674,32.7066,32.6282,32.6674,257167.0
2023-03-29 15:55:00,33.36,33.36,33.3,33.31,508879.0,32.6674,32.6674,32.6087,32.6184,508879.0
2023-03-30 09:30:00,33.71,34.06,33.71,34.04,483256.0,33.0101,33.3529,33.0101,33.3333,483256.0
2023-03-30 09:35:00,34.04,34.26,34.0,34.15,283341.0,33.3333,33.5487,33.2941,33.441,283341.0
2023-03-30 09:40:00,34.16,34.16,34.0,34.11,214688.0,33.4508,33.4508,33.2941,33.4018,214688.0
2023-03-30 09:45:00,34.11,34.2,34.08,34.17,182405.0,33.4018,33.49,33.3725,33.4606,182405.0
2023-03-30 09:50:00,34.16,34.18,33.99,34.09,145195.0,33.4508,33.4704,33.2843,33.3823,145195.0
2023-03-30 09:55:00,34.09,34.17,34.05,34.14,102122.0,33.3823,33.4606,33.3431,33.4312,102122.0
2023-03-30 10:00:00,34.14,34.18,34.05,34.05,101500.0,33.4312,33.4704,33.3431,33.3431,101500.0
2023-03-30 10:05:00,34.03,34.09,33.97,34.05,105718.0,33.3235,33.3823,33.2647,33.3431,105718.0
2023-03-30 10:10:00,34.06,34.06,33.91,33.95,91114.0,33.3529,33.3529,33.206,33.2452,91114.0
2023-03-30 10:15:00,33.95,34.02,33.91,33.98,85522.0,33.2452,33.3137,33.206,33.2745,85522.0
2023-03-30 10:20:00,33.99,34.06,33.93,34.05,70744.0,33.2843,33.3529,33.2256,33.3431,70744.0
2023-03-30 10:25:00,34.05,34.11,34.0,34.08,94261.0,33.3431,33.4018,33.2941,33.3725,94261.0
2023-03-30 10:30:00,34.08,34.18,34.06,34.08,101384.0,33.3725,33.4704,33.3529,33.3725,101384.0
2023-03-30 10:35:00,34.07,34.17,34.03,34.16,72348.0,33.3627,33.4606,33.3235,33.4508,72348.0
2023-03-30 10:40:00,34.17,34.23,34.15,34.22,75474.0,33.4606,33.5193,33.441,33.5096,75474.0
2023-03-30 10:45:00,34.23,34.29,34.2,34.25,144434.0,33.5193,33.5781,33.49,33.5389,144434.0
2023-03-30 10:50:00,34.25,34.26,34.18,34.25,110654.0,33.5389,33.5487,33.4704,33.5389,110654.0
2023-03-30 10:55:00,34.24,34.27,34.2,34.22,93087.0,33.5291,33.5585,33.49,33.5096,93087.0
2023-03-30 11:00:00,34.22,34.23,34.12,34.13,141568.0,33.5096,33.5193,33.4116,33.4214,141568.0
2023-03-30 11:05:00,34.12,34.18,34.12,34.17,60717.0,33.4116,33.4704,33.4116,33.4606,60717.0
2023-03-30 11:10:00,34.16,34.19,34.05,34.07,78758.0,33.4508,33.4802,33.3431,33.3627,78758.0
2023-03-30 11:15:00,34.07,34.12,34.01,34.11,79926.0,33.3627,33.4116,33.3039,33.4018,79926.0
2023-03-30 11:20:00,34.12,34.14,34.11,34.12,63910.0,33.4116,33.4312,33.4018,33.4116,63910.0
2023-03-30 11:25:00,34.11,34.17,34.1,34.13,81773.0,33.4018,33.4606,33.392,33.4214,81773.0
2023-03-30 11:30:00,34.13,34.14,34.07,34.14,105890.0,33.4214,33.4312,33.3627,33.4312,105890.0
2023-03-30 11:35:00,34.14,34.18,34.13,34.18,99262.0,33.4312,33.4704,33.4214,33.4704,99262.0
2023-03-30 11:40:00,34.18,34.23,34.15,34.22,109209.0,33.4704,33.5193,33.441,33.5096,109209.0
2023-03-30 11:45:00,34.22,34.22,34.11,34.15,119296.0,33.5096,33.5096,33.4018,33.441,119296.0
2023-03-30 11:50:00,34.16,34.24,34.15,34.24,122520.0,33.4508,33.5291,33.441,33.5291,122520.0
2023-03-30 11:55:00,34.23,34.29,34.22,34.29,90029.0,33.5193,33.5781,33.5096,33.5781,90029.0
2023-03-30 12:00:00,34.28,34.29,34.17,34.17,101766.0,33.5683,33.5781,33.4606,33.4606,101766.0
2023-03-30 12:05:00,34.18,34.2,34.13,34.19,109686.0,33.4704,33.49,33.4214,33.4802,109686.0
2023-03-30 12:10:00,34.2,34.21,34.1,34.13,54928.0,33.49,33.4998,33.392,33.4214,54928.0
2023-03-30 12:15:00,34.13,34.15,34.08,34.15,59330.0,33.4214,33.441,33.3725,33.441,59330.0
2023-03-30 12:20:00,34.15,34.15,34.1,34.1,65366.0,33.441,33.441,33.392,33.392,65366.0
2023-03-30 12:25:00,34.11,34.17,34.1,34.16,46718.0,33.4018,33.4606,33.392,33.4508,46718.0
2023-03-30 12:30:00,34.16,34.17,34.09,34.09,77224.0,33.4508,33.4606,33.3823,33.3823,77224.0
2023-03-30 12:35:00,34.09,34.1,34.05,34.07,65207.0,33.3823,33.392,33.3431,33.3627,65207.0
2023-03-30 12:40:00,34.07,34.12,34.05,34.05,52748.0,33.3627,33.4116,33.3431,33.3431,52748.0
2023-03-30 12:45:00,34.06,34.08,34.02,34.07,44743.0,33.3529,33.3725,33.3137,33.3627,44743.0
2023-03-30 12:50:00,34.06,34.12,34.05,34.12,37645.0,33.3529,33.4116,33.3431,33.4116,37645.0
2023-03-30 12:55:00,34.12,34.14,34.07,34.07,85480.0,33.4116,33.4312,33.3627,33.3627,85480.0
2023-03-30 13:00:00,34.07,34.15,34.06,34.11,52845.0,33.3627,33.441,33.3529,33.4018,52845.0
2023-03-30 13:05:00,34.1,34.16,34.1,34.14,90532.0,33.392,33.4508,33.392,33.4312,90532.0
2023-03-30 13:10:00,34.15,34.16,34.12,34.16,59141.0,33.441,33.4508,33.4116,33.4508,59141.0
2023-03-30 13:15:00,34.16,34.17,34.11,34.14,55595.0,33.4508,33.4606,33.4018,33.4312,55595.0
2023-03-30 13:20:00,34.14,34.18,34.1,34.12,100619.0,33.4312,33.4704,33.392,33.4116,100619.0
2023-03-30 13:25:00,34.12,34.14,34.09,34.11,47693.0,33.4116,33.4312,33.3823,33.4018,47693.0
2023-03-30 13:30:00,34.11,34.11,33.99,34.01,134510.0,33.4018,33.4018,33.2843,33.3039,134510.0
2023-03-30 13:35:00,34.01,34.02,33.95,33.95,103747.0,33.3039,33.3137,33.2452,33.2452,103747.0
2023-03-30 13:40:00,33.95,34.01,33.93,34.01,77993.0,33.2452,33.3039,33.2256,33.3039,77993.0
2023-03-30 13:45:00,34.01,34.01,33.93,33.98,120383.0,33.3039,33.3039,33.2256,33.2745,120383.0
2023-03-30 13:50:00,33.99,34.05,33.98,34.04,34633.0,33.2843,33.3431,33.2745,33.3333,34633.0
2023-03-30 13:55:00,34.03,34.08,34.01,34.08,46796.0,33.3235,33.3725,33.3039,33.3725,46796.0
2023-03-30 14:00:00,34.08,34.12,34.06,34.09,52632.0,33.3725,33.4116,33.3529,33.3823,52632.0
2023-03-30 14:05:00,34.09,34.12,34.09,34.11,46841.0,33.3823,33.4116,33.3823,33.4018,46841.0
2023-03-30 14:10:00,34.11,34.11,34.05,34.07,64070.0,33.4018,33.4018,33.3431,33.3627,64070.0
2023-03-30 14:15:00,34.08,34.11,34.06,34.08,65929.0,33.3725,33.4018,33.3529,33.3725,65929.0
2023-03-30 14:20:00,34.09,34.14,34.08,34.14,58270.0,33.3823,33.4312,33.3725,33.4312,58270.0
2023-03-30 14:25:00,34.14,34.16,34.12,34.16,64733.0,33.4312,33.4508,33.4116,33.4508,64733.0
2023-03-30 14:30:00,34.16,34.19,34.14,34.16,72685.0,33.4508,33.4802,33.4312,33.4508,72685.0
2023-03-30 14:35:00,34.16,34.18,34.11,34.13,63497.0,33.4508,33.4704,33.4018,33.4214,63497.0
2023-03-30 14:40:00,34.13,34.15,34.11,34.13,51736.0,33.4214,33.441,33.4018,33.4214,51736.0
2023-03-30 14:45:00,34.13,34.17,34.12,34.17,40984.0,33.4214,33.4606,33.4116,33.4606,40984.0
2023-03-30 14:50:00,34.17,34.2,34.13,34.18,70654.0,33.4606,33.49,33.4214,33.4704,70654.0
2023-03-30 14:55:00,34.18,34.2,34.17,34.2,55979.0,33.4704,33.49,33.4606,33.49,55979.0
2023-03-30 15:00:00,34.2,34.2,34.12,34.16,68881.0,33.49,33.49,33.4116,33.4508,68881.0
2023-03-30 15:05:00,34.16,34.18,34.09,34.11,95008.0,33.4508,33.4704,33.3823,33.4018,95008.0
2023-03-30 15:10:00,34.11,34.15,34.08,34.15,52761.0,33.4018,33.441,33.3725,33.441,52761.0
2023-03-30 15:15:00,34.14,34.15,34.11,34.14,62518.0,33.4312,33.441,33.4018,33.4312,62518.0
2023-03-30 15:20:00,34.14,34.16,34.09,34.11,80455.0,33.4312,33.4508,33.3823,33.4018,80455.0
2023-03-30 15:25:00,34.11,34.12,34.06,34.09,162602.0,33.4018,33.4116,33.3529,33.3823,162602.0
2023-03-30 15:30:00,34.09,34.1,34.04,34.04,140053.0,33.3823,33.392,33.3333,33.3333,140053.0
2023-03-30 15:35:00,34.04,34.08,34.02,34.07,171839.0,33.3333,33.3725,33.3137,33.3627,171839.0
2023-03-30 15:40:00,34.06,34.07,34.02,34.06,234572.0,33.3529,33.3627,33.3137,33.3529,234572.0
2023-03-30 15:45:00,34.05,34.09,34.04,34.08,219937.0,33.3431,33.3823,33.3333,33.3725,219937.0
2023-03-30 15:50:00,34.07,34.12,34.05,34.11,317688.0,33.3627,33.4116,33.3431,33.4018,317688.0
2023-03-30 15:55:00,34.11,34.12,34.08,34.11,535276.0,33.4018,33.4116,33.3725,33.4018,535276.0
2023-03-31 09:30:00,34.5,34.63,34.37,34.53,249283.0,33.7837,33.911,33.6564,33.8131,249283.0
2023-03-31 09:35:00,34.54,34.69,34.53,34.69,144881.0,33.8229,33.9698,33.8131,33.9698,144881.0
2023-03-31 09:40:00,34.69,34.73,34.63,34.65,168343.0,33.9698,34.009,33.911,33.9306,168343.0
2023-03-31 09:45:00,34.65,34.71,34.61,34.65,127612.0,33.9306,33.9894,33.8915,33.9306,127612.0
2023-03-31 09:50:00,34.66,34.69,34.63,34.68,109339.0,33.9404,33.9698,33.911,33.96,109339.0
2023-03-31 09:55:00,34.68,34.7,34.61,34.62,111908.0,33.96,33.9796,33.8915,33.9012,111908.0
2023-03-31 10:00:00,34.63,34.66,34.56,34.65,125638.0,33.911,33.9404,33.8425,33.9306,125638.0
2023-03-31 10:05:00,34.64,34.7,34.58,34.67,79661.0,33.9208,33.9796,33.8621,33.9502,79661.0
2023-03-31 10:10:00,34.67,34.67,34.51,34.53,79521.0,33.9502,33.9502,33.7935,33.8131,79521.0
2023-03-31 10:15:00,34.52,34.62,34.52,34.59,60473.0,33.8033,33.9012,33.8033,33.8719,60473.0
2023-03-31 10:20:00,34.59,34.6,34.56,34.58,33521.0,33.8719,33.8817,33.8425,33.8621,33521.0
2023-03-31 10:25:00,34.58,34.64,34.57,34.62,69853.0,33.8621,33.9208,33.8523,33.9012,69853.0
2023-03-31 10:30:00,34.62,34.66,34.56,34.57,79607.0,33.9012,33.9404,33.8425,33.8523,79607.0
2023-03-31 10:35:00,34.58,34.61,34.54,34.55,88523.0,33.8621,33.8915,33.8229,33.8327,88523.0
2023-03-31 10:40:00,34.55,34.63,34.55,34.61,101326.0,33.8327,33.911,33.8327,33.8915,101326.0
2023-03-31 10:45:00,34.6,34.69,34.58,34.68,88070.0,33.8817,33.9698,33.8621,33.96,88070.0
2023-03-31 10:50:00,34.68,34.68,34.57,34.63,113605.0,33.96,33.96,33.8523,33.911,113605.0
2023-03-31 10:55:00,34.64,34.7,34.63,34.7,64743.0,33.9208,33.9796,33.911,33.9796,64743.0
2023-03-31 11:00:00,34.7,34.74,34.68,34.72,127985.0,33.9796,34.0188,33.96,33.9992,127985.0
2023-03-31 11:05:00,34.72,34.8,34.71,34.78,147067.0,33.9992,34.0775,33.9894,34.0579,147067.0
2023-03-31 11:10:00,34.79,34.82,34.77,34.81,67724.0,34.0677,34.0971,34.0481,34.0873,67724.0
2023-03-31 11:15:00,34.81,34.86,34.8,34.83,136924.0,34.0873,34.1363,34.0775,34.1069,136924.0
2023-03-31 11:20:00,34.83,34.9,34.82,34.89,110545.0,34.1069,34.1754,34.0971,34.1656,110545.0
2023-03-31 11:25:00,34.88,34.94,34.88,34.91,156716.0,34.1559,34.2146,34.1559,34.1852,156716.0
2023-03-31 11:30:00,34.91,34.93,34.83,34.85,57947.0,34.1852,34.2048,34.1069,34.1265,57947.0
2023-03-31 11:35:00,34.85,34.85,34.8,34.84,67964.0,34.1265,34.1265,34.0775,34.1167,67964.0
2023-03-31 11:40:00,34.84,34.87,34.82,34.87,53581.0,34.1167,34.1461,34.0971,34.1461,53581.0
2023-03-31 11:45:00,34.87,34.89,34.85,34.87,43164.0,34.1461,34.1656,34.1265,34.1461,43164.0
2023-03-31 11:50:00,34.88,34.91,34.87,34.89,52082.0,34.1559,34.1852,34.1461,34.1656,52082.0
2023-03-31 11:55:00,34.89,34.9,34.86,34.86,49586.0,34.1656,34.1754,34.1363,34.1363,49586.0
2023-03-31 12:00:00,34.87,34.9,34.86,34.89,40482.0,34.1461,34.1754,34.1363,34.1656,40482.0
2023-03-31 12:05:00,34.89,34.92,34.87,34.9,51438.0,34.1656,34.195,34.1461,34.1754,51438.0
2023-03-31 12:10:00,34.91,34.93,34.88,34.9,55119.0,34.1852,34.2048,34.1559,34.1754,55119.0
2023-03-31 12:15:00,34.89,34.91,34.88,34.89,46635.0,34.1656,34.1852,34.1559,34.1656,46635.0
2023-03-31 12:20:00,34.89,34.91,34.87,34.89,43473.0,34.1656,34.1852,34.1461,34.1656,43473.0
2023-03-31 12:25:00,34.89,34.92,34.85,34.87,63574.0,34.1656,34.195,34.1265,34.1461,63574.0
2023-03-31 12:30:00,34.86,34.88,34.84,34.86,87922.0,34.1363,34.1559,34.1167,34.1363,87922.0
2023-03-31 12:35:00,34.86,34.87,34.84,34.84,83200.0,34.1363,34.1461,34.1167,34.1167,83200.0
2023-03-31 12:40:00,34.85,34.92,34.84,34.91,74938.0,34.1265,34.195,34.1167,34.1852,74938.0
2023-03-31 12:45:00,34.91,34.94,34.88,34.93,83143.0,34.1852,34.2146,34.1559,34.2048,83143.0
2023-03-31 12:50:00,34.94,34.94,34.89,34.9,52023.0,34.2146,34.2146,34.1656,34.1754,52023.0
2023-03-31 12:55:00,34.9,34.91,34.88,34.9,34466.0,34.1754,34.1852,34.1559,34.1754,34466.0
2023-03-31 13:00:00,34.9,34.91,34.89,34.89,48727.0,34.1754,34.1852,34.1656,34.1656,48727.0
2023-03-31 13:05:00,34.89,34.91,34.87,34.91,34338.0,34.1656,34.1852,34.1461,34.1852,34338.0
2023-03-31 13:10:00,34.91,34.91,34.84,34.85,36839.0,34.1852,34.1852,34.1167,34.1265,36839.0
2023-03-31 13:15:00,34.84,34.87,34.82,34.83,86149.0,34.1167,34.1461,34.0971,34.1069,86149.0
2023-03-31 13:20:00,34.82,34.83,34.78,34.79,48560.0,34.0971,34.1069,34.0579,34.0677,48560.0
2023-03-31 13:25:00,34.78,34.8,34.75,34.77,73946.0,34.0579,34.0775,34.0285,34.0481,73946.0
2023-03-31 13:30:00,34.76,34.77,34.73,34.75,41094.0,34.0383,34.0481,34.009,34.0285,41094.0
2023-03-31 13:35:00,34.75,34.78,34.74,34.77,40797.0,34.0285,34.0579,34.0188,34.0481,40797.0
2023-03-31 13:40:00,34.77,34.79,34.76,34.77,47905.0,34.0481,34.0677,34.0383,34.0481,47905.0
2023-03-31 13:45:00,34.78,34.79,34.77,34.78,39902.0,34.0579,34.0677,34.0481,34.0579,39902.0
2023-03-31 13:50:00,34.78,34.78,34.73,34.75,28563.0,34.0579,34.0579,34.009,34.0285,28563.0
2023-03-31 13:55:00,34.75,34.81,34.74,34.81,42941.0,34.0285,34.0873,34.0188,34.0873,42941.0
2023-03-31 14:00:00,34.8,34.82,34.78,34.8,29228.0,34.0775,34.0971,34.0579,34.0775,29228.0
2023-03-31 14:05:00,34.8,34.83,34.79,34.83,36390.0,34.0775,34.1069,34.0677,34.1069,36390.0
2023-03-31 14:10:00,34.83,34.83,34.8,34.83,34888.0,34.1069,34.1069,34.0775,34.1069,34888.0
2023-03-31 14:15:00,34.83,34.83,34.79,34.8,53611.0,34.1069,34.1069,34.0677,34.0775,53611.0
2023-03-31 14:20:00,34.8,34.81,34.76,34.77,52795.0,34.0775,34.0873,34.0383,34.0481,52795.0
2023-03-31 14:25:00,34.77,34.77,34.73,34.75,51441.0,34.0481,34.0481,34.009,34.0285,51441.0
2023-03-31 14:30:00,34.75,34.79,34.74,34.76,69604.0,34.0285,34.0677,34.0188,34.0383,69604.0
2023-03-31 14:35:00,34.76,34.78,34.73,34.77,47717.0,34.0383,34.0579,34.009,34.0481,47717.0
2023-03-31 14:40:00,34.77,34.8,34.76,34.77,71655.0,34.0481,34.0775,34.0383,34.0481,71655.0
2023-03-31 14:45:00,34.77,34.79,34.76,34.79,62507.0,34.0481,34.0677,34.0383,34.0677,62507.0
2023-03-31 14:50:00,34.79,34.81,34.77,34.79,95692.0,34.0677,34.0873,34.0481,34.0677,95692.0
2023-03-31 14:55:00,34.79,34.8,34.77,34.77,49547.0,34.0677,34.0775,34.0481,34.0481,49547.0
2023-03-31 15:00:00,34.78,34.84,34.77,34.82,72671.0,34.0579,34.1167,34.0481,34.0971,72671.0
2023-03-31 15:05:00,34.82,34.82,34.75,34.79,67720.0,34.0971,34.0971,34.0285,34.0677,67720.0
2023-03-31 15:10:00,34.78,34.8,34.74,34.75,62520.0,34.0579,34.0775,34.0188,34.0285,62520.0
2023-03-31 15:15:00,34.75,34.8,34.74,34.79,91843.0,34.0285,34.0775,34.0188,34.0677,91843.0
2023-03-31 15:20:00,34.79,34.84,34.78,34.81,126812.0,34.0677,34.1167,34.0579,34.0873,126812.0
2023-03-31 15:25:00,34.8,34.82,34.78,34.79,90226.0,34.0775,34.0971,34.0579,34.0677,90226.0
2023-03-31 15:30:00,34.79,34.81,34.75,34.77,108304.0,34.0677,34.0873,34.0285,34.0481,108304.0
2023-03-31 15:35:00,34.77,34.78,34.68,34.7,171450.0,34.0481,34.0579,33.96,33.9796,171450.0
2023-03-31 15:40:00,34.7,34.76,34.68,34.75,139314.0,33.9796,34.0383,33.96,34.0285,139314.0
2023-03-31 15:45:00,34.74,34.77,34.68,34.69,215025.0,34.0188,34.0481,33.96,33.9698,215025.0
2023-03-31 15:50:00,34.7,34.83,34.69,34.83,287880.0,33.9796,34.1069,33.9698,34.1069,287880.0
2023-03-31 15:55:00,34.83,34.94,34.82,34.92,651371.0,34.1069,34.2146,34.0971,34.195,651371.0
2023-04-03 09:30:00,34.48,34.76,34.4,34.71,582277.0,33.7642,34.0383,33.6858,33.9894,582277.0
2023-04-03 09:35:00,34.71,34.85,34.69,34.73,197927.0,33.9894,34.1265,33.9698,34.009,197927.0
2023-04-03 09:40:00,34.74,34.74,34.35,34.38,317369.0,34.0188,34.0188,33.6369,33.6662,317369.0
2023-04-03 09:45:00,34.37,34.65,34.34,34.55,228619.0,33.6564,33.9306,33.6271,33.8327,228619.0
2023-04-03 09:50:00,34.56,34.61,34.45,34.5,124247.0,33.8425,33.8915,33.7348,33.7837,124247.0
2023-04-03 09:55:00,34.49,34.54,34.45,34.47,103344.0,33.7739,33.8229,33.7348,33.7544,103344.0
2023-04-03 10:00:00,34.47,34.59,34.35,34.51,226999.0,33.7544,33.8719,33.6369,33.7935,226999.0
2023-04-03 10:05:00,34.51,34.59,34.45,34.5,133277.0,33.7935,33.8719,33.7348,33.7837,133277.0
2023-04-03 10:10:00,34.5,34.5,34.36,34.37,216499.0,33.7837,33.7837,33.6466,33.6564,216499.0
2023-04-03 10:15:00,34.36,34.53,34.36,34.52,104737.0,33.6466,33.8131,33.6466,33.8033,104737.0
2023-04-03 10:20:00,34.52,34.62,34.52,34.56,134886.0,33.8033,33.9012,33.8033,33.8425,134886.0
2023-04-03 10:25:00,34.56,34.67,34.56,34.62,54748.0,33.8425,33.9502,33.8425,33.9012,54748.0
2023-04-03 10:30:00,34.62,34.65,34.5,34.52,77014.0,33.9012,33.9306,33.7837,33.8033,77014.0
2023-04-03 10:35:00,34.53,34.55,34.41,34.42,94580.0,33.8131,33.8327,33.6956,33.7054,94580.0
2023-04-03 10:40:00,34.42,34.44,34.3,34.3,118316.0,33.7054,33.725,33.5879,33.5879,118316.0
2023-04-03 10:45:00,34.31,34.34,34.26,34.28,131957.0,33.5977,33.6271,33.5487,33.5683,131957.0
2023-04-03 10:50:00,34.28,34.29,34.2,34.29,82810.0,33.5683,33.5781,33.49,33.5781,82810.0
2023-04-03 10:55:00,34.29,34.34,34.26,34.32,95537.0,33.5781,33.6271,33.5487,33.6075,95537.0
2023-04-03 11:00:00,34.32,34.34,34.27,34.3,49649.0,33.6075,33.6271,33.5585,33.5879,49649.0
2023-04-03 11:05:00,34.3,34.34,34.24,34.27,65435.0,33.5879,33.6271,33.5291,33.5585,65435.0
2023-04-03 11:10:00,34.27,34.28,34.16,34.21,59724.0,33.5585,33.5683,33.4508,33.4998,59724.0
2023-04-03 11:15:00,34.2,34.23,34.17,34.23,121790.0,33.49,33.5193,33.4606,33.5193,121790.0
2023-04-03 11:20:00,34.23,34.29,34.23,34.27,41244.0,33.5193,33.5781,33.5193,33.5585,41244.0
2023-04-03 11:25:00,34.27,34.37,34.27,34.34,44394.0,33.5585,33.6564,33.5585,33.6271,44394.0
2023-04-03 11:30:00,34.34,34.43,34.32,34.43,48937.0,33.6271,33.7152,33.6075,33.7152,48937.0
2023-04-03 11:35:00,34.42,34.48,34.41,34.45,51516.0,33.7054,33.7642,33.6956,33.7348,51516.0
2023-04-03 11:40:00,34.45,34.49,34.44,34.48,30226.0,33.7348,33.7739,33.725,33.7642,30226.0
2023-04-03 11:45:00,34.48,34.53,34.45,34.52,76772.0,33.7642,33.8131,33.7348,33.8033,76772.0
2023-04-03 11:50:00,34.52,34.53,34.46,34.47,60203.0,33.8033,33.8131,33.7446,33.7544,60203.0
2023-04-03 11:55:00,34.48,34.54,34.45,34.52,45574.0,33.7642,33.8229,33.7348,33.8033,45574.0
2023-04-03 12:00:00,34.53,34.56,34.5,34.55,68252.0,33.8131,33.8425,33.7837,33.8327,68252.0
2023-04-03 12:05:00,34.55,34.55,34.42,34.46,40130.0,33.8327,33.8327,33.7054,33.7446,40130.0
2023-04-03 12:10:00,34.46,34.53,34.45,34.53,16789.0,33.7446,33.8131,33.7348,33.8131,16789.0
2023-04-03 12:15:00,34.53,34.56,34.5,34.52,38208.0,33.8131,33.8425,33.7837,33.8033,38208.0
2023-04-03 12:20:00,34.51,34.52,34.45,34.48,35096.0,33.7935,33.8033,33.7348,33.7642,35096.0
2023-04-03 12:25:00,34.47,34.48,34.44,34.46,19293.0,33.7544,33.7642,33.725,33.7446,19293.0
2023-04-03 12:30:00,34.45,34.51,34.44,34.5,49630.0,33.7348,33.7935,33.725,33.7837,49630.0
2023-04-03 12:35:00,34.5,34.51,34.47,34.48,36829.0,33.7837,33.7935,33.7544,33.7642,36829.0
2023-04-03 12:40:00,34.48,34.49,34.46,34.47,32084.0,33.7642,33.7739,33.7446,33.7544,32084.0
2023-04-03 12:45:00,34.47,34.5,34.43,34.45,40587.0,33.7544,33.7837,33.7152,33.7348,40587.0
2023-04-03 12:50:00,34.45,34.47,34.4,34.41,35439.0,33.7348,33.7544,33.6858,33.6956,35439.0
2023-04-03 12:55:00,34.41,34.42,34.37,34.41,34888.0,33.6956,33.7054,33.6564,33.6956,34888.0
2023-04-03 13:00:00,34.41,34.44,34.39,34.44,53072.0,33.6956,33.725,33.676,33.725,53072.0
2023-04-03 13:05:00,34.44,34.46,34.4,34.45,20193.0,33.725,33.7446,33.6858,33.7348,20193.0
2023-04-03 13:10:00,34.46,34.53,34.46,34.52,30083.0,33.7446,33.8131,33.7446,33.8033,30083.0
2023-04-03 13:15:00,34.52,34.54,34.5,34.52,45825.0,33.8033,33.8229,33.7837,33.8033,45825.0
2023-04-03 13:20:00,34.52,34.54,34.49,34.5,28943.0,33.8033,33.8229,33.7739,33.7837,28943.0
2023-04-03 13:25:00,34.5,34.5,34.41,34.41,44799.0,33.7837,33.7837,33.6956,33.6956,44799.0
2023-04-03 13:30:00,34.41,34.44,34.4,34.41,36025.0,33.6956,33.725,33.6858,33.6956,36025.0
2023-04-03 13:35:00,34.41,34.43,34.38,34.41,29996.0,33.6956,33.7152,33.6662,33.6956,29996.0
2023-04-03 13:40:00,34.41,34.43,34.38,34.4,28508.0,33.6956,33.7152,33.6662,33.6858,28508.0
2023-04-03 13:45:00,34.4,34.43,34.38,34.41,31149.0,33.6858,33.7152,33.6662,33.6956,31149.0
2023-04-03 13:50:00,34.41,34.41,34.38,34.39,17810.0,33.6956,33.6956,33.6662,33.676,17810.0
2023-04-03 13:55:00,34.39,34.41,34.37,34.4,29208.0,33.676,33.6956,33.6564,33.6858,29208.0
2023-04-03 14:00:00,34.4,34.42,34.37,34.39,34345.0,33.6858,33.7054,33.6564,33.676,34345.0
2023-04-03 14:05:00,34.38,34.43,34.38,34.41,40438.0,33.6662,33.7152,33.6662,33.6956,40438.0
2023-04-03 14:10:00,34.41,34.44,34.38,34.4,45172.0,33.6956,33.725,33.6662,33.6858,45172.0
2023-04-03 14:15:00,34.4,34.42,34.38,34.41,22242.0,33.6858,33.7054,33.6662,33.6956,22242.0
2023-04-03 14:20:00,34.41,34.42,34.36,34.39,47046.0,33.6956,33.7054,33.6466,33.676,47046.0
2023-04-03 14:25:00,34.39,34.42,34.34,34.35,60726.0,33.676,33.7054,33.6271,33.6369,60726.0
2023-04-03 14:30:00,34.35,34.35,34.27,34.27,185876.0,33.6369,33.6369,33.5585,33.5585,185876.0
2023-04-03 14:35:00,34.27,34.35,34.27,34.31,94853.0,33.5585,33.6369,33.5585,33.5977,94853.0
2023-04-03 14:40:00,34.32,34.32,34.23,34.25,73748.0,33.6075,33.6075,33.5193,33.5389,73748.0
2023-04-03 14:45:00,34.26,34.29,34.25,34.26,33859.0,33.5487,33.5781,33.5389,33.5487,33859.0
2023-04-03 14:50:00,34.26,34.31,34.25,34.26,46934.0,33.5487,33.5977,33.5389,33.5487,46934.0
2023-04-03 14:55:00,34.26,34.3,34.25,34.29,47172.0,33.5487,33.5879,33.5389,33.5781,47172.0
2023-04-03 15:00:00,34.29,34.34,34.28,34.32,70278.0,33.5781,33.6271,33.5683,33.6075,70278.0
2023-04-03 15:05:00,34.32,34.35,34.3,34.33,66343.0,33.6075,33.6369,33.5879,33.6173,66343.0
2023-04-03 15:10:00,34.33,34.37,34.32,34.32,40178.0,33.6173,33.6564,33.6075,33.6075,40178.0
2023-04-03 15:15:00,34.33,34.35,34.26,34.27,73897.0,33.6173,33.6369,33.5487,33.5585,73897.0
2023-04-03 15:20:00,34.26,34.3,34.26,34.3,60245.0,33.5487,33.5879,33.5487,33.5879,60245.0
2023-04-03 15:25:00,34.3,34.37,34.29,34.36,130186.0,33.5879,33.6564,33.5781,33.6466,130186.0
2023-04-03 15:30:00,34.36,34.4,34.34,34.39,121682.0,33.6466,33.6858,33.6271,33.676,121682.0
2023-04-03 15:35:00,34.39,34.42,34.36,34.39,101205.0,33.676,33.7054,33.6466,33.676,101205.0
2023-04-03 15:40:00,34.39,34.39,34.31,34.34,166621.0,33.676,33.676,33.5977,33.6271,166621.0
2023-04-03 15:45:00,34.35,34.39,34.33,34.34,149568.0,33.6369,33.676,33.6173,33.6271,149568.0
2023-04-03 15:50:00,34.34,34.37,34.32,34.34,250110.0,33.6271,33.6564,33.6075,33.6271,250110.0
2023-04-03 15:55:00,34.34,34.4,34.34,34.38,452490.0,33.6271,33.6858,33.6271,33.6662,452490.0
2023-04-04 09:30:00,34.57,34.7,34.4,34.48,300385.0,33.8523,33.9796,33.6858,33.7642,300385.0
2023-04-04 09:35:00,34.49,34.61,34.42,34.42,114935.0,33.7739,33.8915,33.7054,33.7054,114935.0
2023-04-04 09:40:00,34.43,34.43,34.21,34.24,133332.0,33.7152,33.7152,33.4998,33.5291,133332.0
2023-04-04 09:45:00,34.23,34.24,34.1,34.12,503270.0,33.5193,33.5291,33.392,33.4116,503270.0
2023-04-04 09:50:00,34.12,34.16,33.98,34.05,173648.0,33.4116,33.4508,33.2745,33.3431,173648.0
2023-04-04 09:55:00,34.05,34.1,33.99,34.09,105174.0,33.3431,33.392,33.2843,33.3823,105174.0
2023-04-04 10:00:00,34.09,34.21,34.08,34.17,159743.0,33.3823,33.4998,33.3725,33.4606,159743.0
2023-04-04 10:05:00,34.18,34.22,34.1,34.11,98801.0,33.4704,33.5096,33.392,33.4018,98801.0
2023-04-04 10:10:00,34.11,34.11,33.99,34.04,156244.0,33.4018,33.4018,33.2843,33.3333,156244.0
2023-04-04 10:15:00,34.04,34.06,33.9,33.94,102969.0,33.3333,33.3529,33.1962,33.2354,102969.0
2023-04-04 10:20:00,33.94,33.96,33.84,33.91,82993.0,33.2354,33.255,33.1374,33.206,82993.0
2023-04-04 10:25:00,33.91,33.95,33.9,33.91,50335.0,33.206,33.2452,33.1962,33.206,50335.0
2023-04-04 10:30:00,33.91,33.97,33.9,33.95,108534.0,33.206,33.2647,33.1962,33.2452,108534.0
2023-04-04 10:35:00,33.95,33.99,33.84,33.84,85236.0,33.2452,33.2843,33.1374,33.1374,85236.0
2023-04-04 10:40:00,33.84,33.85,33.67,33.75,188884.0,33.1374,33.1472,32.971,33.0493,188884.0
2023-04-04 10:45:00,33.75,33.77,33.68,33.7,70055.0,33.0493,33.0689,32.9808,33.0003,70055.0
2023-04-04 10:50:00,33.69,33.76,33.66,33.68,73988.0,32.9906,33.0591,32.9612,32.9808,73988.0
2023-04-04 10:55:00,33.67,33.74,33.64,33.66,118349.0,32.971,33.0395,32.9416,32.9612,118349.0
2023-04-04 11:00:00,33.65,33.71,33.6,33.7,122477.0,32.9514,33.0101,32.9024,33.0003,122477.0
2023-04-04 11:05:00,33.7,33.71,33.53,33.55,112686.0,33.0003,33.0101,32.8339,32.8535,112686.0
2023-04-04 11:10:00,33.54,33.63,33.5,33.62,87476.0,32.8437,32.9318,32.8045,32.922,87476.0
2023-04-04 11:15:00,33.62,33.64,33.57,33.63,107964.0,32.922,32.9416,32.873,32.9318,107964.0
2023-04-04 11:20:00,33.64,33.72,33.63,33.63,54856.0,32.9416,33.0199,32.9318,32.9318,54856.0
2023-04-04 11:25:00,33.63,33.7,33.62,33.65,63362.0,32.9318,33.0003,32.922,32.9514,63362.0
2023-04-04 11:30:00,33.65,33.68,33.59,33.64,40993.0,32.9514,32.9808,32.8926,32.9416,40993.0
2023-04-04 11:35:00,33.64,33.73,33.62,33.66,60533.0,32.9416,33.0297,32.922,32.9612,60533.0
2023-04-04 11:40:00,33.66,33.68,33.62,33.66,60128.0,32.9612,32.9808,32.922,32.9612,60128.0
2023-04-04 11:45:00,33.67,33.69,33.64,33.66,66704.0,32.971,32.9906,32.9416,32.9612,66704.0
2023-04-04 11:50:00,33.65,33.67,33.62,33.66,55609.0,32.9514,32.971,32.922,32.9612,55609.0
2023-04-04 11:55:00,33.67,33.67,33.62,33.62,61893.0,32.971,32.971,32.922,32.922,61893.0
2023-04-04 12:00:00,33.62,33.71,33.62,33.68,92693.0,32.922,33.0101,32.922,32.9808,92693.0
2023-04-04 12:05:00,33.69,33.69,33.55,33.55,53737.0,32.9906,32.9906,32.8535,32.8535,53737.0
2023-04-04 12:10:00,33.56,33.64,33.56,33.62,48839.0,32.8633,32.9416,32.8633,32.922,48839.0
2023-04-04 12:15:00,33.62,33.62,33.57,33.59,35449.0,32.922,32.922,32.873,32.8926,35449.0
2023-04-04 12:20:00,33.59,33.68,33.59,33.66,36161.0,32.8926,32.9808,32.8926,32.9612,36161.0
2023-04-04 12:25:00,33.68,33.72,33.67,33.72,50854.0,32.9808,33.0199,32.971,33.0199,50854.0
2023-04-04 12:30:00,33.73,33.75,33.7,33.73,42264.0,33.0297,33.0493,33.0003,33.0297,42264.0
2023-04-04 12:35:00,33.73,33.73,33.7,33.73,30500.0,33.0297,33.0297,33.0003,33.0297,30500.0
2023-04-04 12:40:00,33.73,33.8,33.72,33.76,64857.0,33.0297,33.0983,33.0199,33.0591,64857.0
2023-04-04 12:45:00,33.76,33.79,33.75,33.77,38844.0,33.0591,33.0885,33.0493,33.0689,38844.0
2023-04-04 12:50:00,33.77,33.8,33.73,33.75,33835.0,33.0689,33.0983,33.0297,33.0493,33835.0
2023-04-04 12:55:00,33.76,33.81,33.75,33.79,36239.0,33.0591,33.1081,33.0493,33.0885,36239.0
2023-04-04 13:00:00,33.79,33.83,33.76,33.83,27046.0,33.0885,33.1277,33.0591,33.1277,27046.0
2023-04-04 13:05:00,33.82,33.87,33.82,33.83,41099.0,33.1179,33.1668,33.1179,33.1277,41099.0
2023-04-04 13:10:00,33.83,33.83,33.79,33.83,26724.0,33.1277,33.1277,33.0885,33.1277,26724.0
2023-04-04 13:15:00,33.83,33.87,33.82,33.87,25717.0,33.1277,33.1668,33.1179,33.1668,25717.0
2023-04-04 13:20:00,33.87,33.92,33.85,33.91,35789.0,33.1668,33.2158,33.1472,33.206,35789.0
2023-04-04 13:25:00,33.91,33.94,33.9,33.93,51145.0,33.206,33.2354,33.1962,33.2256,51145.0
2023-04-04 13:30:00,33.93,34.01,33.92,33.95,158922.0,33.2256,33.3039,33.2158,33.2452,158922.0
2023-04-04 13:35:00,33.96,33.99,33.92,33.95,53776.0,33.255,33.2843,33.2158,33.2452,53776.0
2023-04-04 13:40:00,33.95,33.97,33.89,33.9,61331.0,33.2452,33.2647,33.1864,33.1962,61331.0
2023-04-04 13:45:00,33.89,33.9,33.86,33.9,75345.0,33.1864,33.1962,33.157,33.1962,75345.0
2023-04-04 13:50:00,33.89,33.89,33.83,33.84,37261.0,33.1864,33.1864,33.1277,33.1374,37261.0
2023-04-04 13:55:00,33.84,33.86,33.83,33.84,70676.0,33.1374,33.157,33.1277,33.1374,70676.0
2023-04-04 14:00:00,33.84,33.89,33.82,33.87,137470.0,33.1374,33.1864,33.1179,33.1668,137470.0
2023-04-04 14:05:00,33.87,33.91,33.83,33.84,38004.0,33.1668,33.206,33.1277,33.1374,38004.0
2023-04-04 14:10:00,33.85,33.86,33.8,33.82,42610.0,33.1472,33.157,33.0983,33.1179,42610.0
2023-04-04 14:15:00,33.82,33.83,33.78,33.8,52362.0,33.1179,33.1277,33.0787,33.0983,52362.0
2023-04-04 14:20:00,33.8,33.82,33.79,33.8,27046.0,33.0983,33.1179,33.0885,33.0983,27046.0
2023-04-04 14:25:00,33.8,33.82,33.77,33.77,57628.0,33.0983,33.1179,33.0689,33.0689,57628.0
2023-04-04 14:30:00,33.77,33.79,33.74,33.77,184142.0,33.0689,33.0885,33.0395,33.0689,184142.0
2023-04-04 14:35:00,33.77,33.86,33.76,33.85,38326.0,33.0689,33.157,33.0591,33.1472,38326.0
2023-04-04 14:40:00,33.85,33.9,33.85,33.89,33193.0,33.1472,33.1962,33.1472,33.1864,33193.0
2023-04-04 14:45:00,33.89,33.89,33.84,33.86,38449.0,33.1864,33.1864,33.1374,33.157,38449.0
2023-04-04 14:50:00,33.86,33.89,33.86,33.88,57867.0,33.157,33.1864,33.157,33.1766,57867.0
2023-04-04 14:55:00,33.88,33.88,33.81,33.82,31761.0,33.1766,33.1766,33.1081,33.1179,31761.0
2023-04-04 15:00:00,33.82,33.89,33.79,33.88,41507.0,33.1179,33.1864,33.0885,33.1766,41507.0
2023-04-04 15:05:00,33.87,33.89,33.82,33.83,46855.0,33.1668,33.1864,33.1179,33.1277,46855.0
2023-04-04 15:10:00,33.82,33.84,33.77,33.8,59202.0,33.1179,33.1374,33.0689,33.0983,59202.0
2023-04-04 15:15:00,33.81,33.83,33.79,33.82,40165.0,33.1081,33.1277,33.0885,33.1179,40165.0
2023-04-04 15:20:00,33.82,33.84,33.75,33.78,66541.0,33.1179,33.1374,33.0493,33.0787,66541.0
2023-04-04 15:25:00,33.77,33.79,33.73,33.75,55956.0,33.0689,33.0885,33.0297,33.0493,55956.0
2023-04-04 15:30:00,33.75,33.79,33.72,33.76,64529.0,33.0493,33.0885,33.0199,33.0591,64529.0
2023-04-04 15:35:00,33.76,33.8,33.73,33.79,98214.0,33.0591,33.0983,33.0297,33.0885,98214.0
2023-04-04 15:40:00,33.79,33.81,33.74,33.75,129476.0,33.0885,33.1081,33.0395,33.0493,129476.0
2023-04-04 15:45:00,33.74,33.8,33.71,33.8,134032.0,33.0395,33.0983,33.0101,33.0983,134032.0
2023-04-04 15:50:00,33.8,33.84,33.79,33.84,220116.0,33.0983,33.1374,33.0885,33.1374,220116.0
2023-04-04 15:55:00,33.83,33.92,33.82,33.92,378793.0,33.1277,33.2158,33.1179,33.2158,378793.0
2023-04-05 09:30:00,33.56,33.57,33.38,33.52,225312.0,32.8633,32.873,32.687,32.8241,225312.0
2023-04-05 09:35:00,33.52,33.56,33.39,33.42,129061.0,32.8241,32.8633,32.6968,32.7262,129061.0
2023-04-05 09:40:00,33.43,33.56,33.35,33.36,141789.0,32.736,32.8633,32.6576,32.6674,141789.0
2023-04-05 09:45:00,33.37,33.47,33.34,33.46,70580.0,32.6772,32.7751,32.6478,32.7653,70580.0
2023-04-05 09:50:00,33.47,33.63,33.47,33.56,95847.0,32.7751,32.9318,32.7751,32.8633,95847.0
2023-04-05 09:55:00,33.56,33.58,33.51,33.52,77298.0,32.8633,32.8828,32.8143,32.8241,77298.0
2023-04-05 10:00:00,33.53,33.54,33.41,33.42,174052.0,32.8339,32.8437,32.7164,32.7262,174052.0
2023-04-05 10:05:00,33.42,33.42,33.29,33.35,282322.0,32.7262,32.7262,32.5989,32.6576,282322.0
2023-04-05 10:10:00,33.36,33.4,33.25,33.29,114137.0,32.6674,32.7066,32.5597,32.5989,114137.0
2023-04-05 10:15:00,33.29,33.33,33.24,33.3,64745.0,32.5989,32.638,32.5499,32.6087,64745.0
2023-04-05 10:20:00,33.29,33.47,33.29,33.47,81591.0,32.5989,32.7751,32.5989,32.7751,81591.0
2023-04-05 10:25:00,33.47,33.48,33.34,33.36,142187.0,32.7751,32.7849,32.6478,32.6674,142187.0
2023-04-05 10:30:00,33.35,33.44,33.33,33.39,161592.0,32.6576,32.7457,32.638,32.6968,161592.0
2023-04-05 10:35:00,33.39,33.45,33.38,33.41,181428.0,32.6968,32.7555,32.687,32.7164,181428.0
2023-04-05 10:40:00,33.41,33.43,33.31,33.32,63062.0,32.7164,32.736,32.6184,32.6282,63062.0
2023-04-05 10:45:00,33.32,33.33,33.18,33.2,110590.0,32.6282,32.638,32.4911,32.5107,110590.0
2023-04-05 10:50:00,33.2,33.24,33.17,33.18,151183.0,32.5107,32.5499,32.4814,32.4911,151183.0
2023-04-05 10:55:00,33.18,33.22,33.15,33.2,65000.0,32.4911,32.5303,32.4618,32.5107,65000.0
2023-04-05 11:00:00,33.19,33.2,33.15,33.16,57015.0,32.5009,32.5107,32.4618,32.4716,57015.0
2023-04-05 11:05:00,33.16,33.21,33.14,33.19,65413.0,32.4716,32.5205,32.452,32.5009,65413.0
2023-04-05 11:10:00,33.2,33.23,33.17,33.2,52859.0,32.5107,32.5401,32.4814,32.5107,52859.0
2023-04-05 11:15:00,33.2,33.24,33.17,33.17,52235.0,32.5107,32.5499,32.4814,32.4814,52235.0
2023-04-05 11:20:00,33.18,33.19,33.11,33.13,48334.0,32.4911,32.5009,32.4226,32.4422,48334.0
2023-04-05 11:25:00,33.13,33.17,33.1,33.13,78599.0,32.4422,32.4814,32.4128,32.4422,78599.0
2023-04-05 11:30:00,33.13,33.2,33.13,33.2,47889.0,32.4422,32.5107,32.4422,32.5107,47889.0
2023-04-05 11:35:00,33.2,33.2,33.12,33.12,48066.0,32.5107,32.5107,32.4324,32.4324,48066.0
2023-04-05 11:40:00,33.13,33.17,33.08,33.08,70663.0,32.4422,32.4814,32.3932,32.3932,70663.0
2023-04-05 11:45:00,33.09,33.17,33.08,33.12,72479.0,32.403,32.4814,32.3932,32.4324,72479.0
2023-04-05 11:50:00,33.11,33.14,33.09,33.09,38322.0,32.4226,32.452,32.403,32.403,38322.0
2023-04-05 11:55:00,33.09,33.15,33.09,33.14,30952.0,32.403,32.4618,32.403,32.452,30952.0
2023-04-05 12:00:00,33.15,33.16,33.11,33.12,32054.0,32.4618,32.4716,32.4226,32.4324,32054.0
2023-04-05 12:05:00,33.12,33.13,33.06,33.07,67888.0,32.4324,32.4422,32.3736,32.3834,67888.0
2023-04-05 12:10:00,33.07,33.1,33.05,33.08,57734.0,32.3834,32.4128,32.3638,32.3932,57734.0
2023-04-05 12:15:00,33.07,33.07,32.99,33.0,215907.0,32.3834,32.3834,32.3051,32.3149,215907.0
2023-04-05 12:20:00,33.0,33.02,32.97,33.02,138224.0,32.3149,32.3345,32.2855,32.3345,138224.0
2023-04-05 12:25:00,33.02,33.03,32.96,33.0,108530.0,32.3345,32.3443,32.2757,32.3149,108530.0
2023-04-05 12:30:00,32.99,33.0,32.94,32.98,46876.0,32.3051,32.3149,32.2561,32.2953,46876.0
2023-04-05 12:35:00,32.98,33.0,32.92,32.94,91916.0,32.2953,32.3149,32.2365,32.2561,91916.0
2023-04-05 12:40:00,32.93,32.95,32.91,32.93,47484.0,32.2463,32.2659,32.2268,32.2463,47484.0
2023-04-05 12:45:00,32.93,32.94,32.91,32.93,33464.0,32.2463,32.2561,32.2268,32.2463,33464.0
2023-04-05 12:50:00,32.93,32.93,32.85,32.89,129468.0,32.2463,32.2463,32.168,32.2072,129468.0
2023-04-05 12:55:00,32.89,32.97,32.88,32.97,45716.0,32.2072,32.2855,32.1974,32.2855,45716.0
2023-04-05 13:00:00,32.97,33.05,32.96,33.05,62566.0,32.2855,32.3638,32.2757,32.3638,62566.0
2023-04-05 13:05:00,33.05,33.13,33.04,33.12,66174.0,32.3638,32.4422,32.3541,32.4324,66174.0
2023-04-05 13:10:00,33.12,33.19,33.11,33.16,75679.0,32.4324,32.5009,32.4226,32.4716,75679.0
2023-04-05 13:15:00,33.17,33.21,33.15,33.2,38535.0,32.4814,32.5205,32.4618,32.5107,38535.0
2023-04-05 13:20:00,33.2,33.26,33.2,33.24,58763.0,32.5107,32.5695,32.5107,32.5499,58763.0
2023-04-05 13:25:00,33.25,33.3,33.23,33.23,51421.0,32.5597,32.6087,32.5401,32.5401,51421.0
2023-04-05 13:30:00,33.23,33.28,33.23,33.27,41411.0,32.5401,32.5891,32.5401,32.5793,41411.0
2023-04-05 13:35:00,33.27,33.27,33.23,33.24,33407.0,32.5793,32.5793,32.5401,32.5499,33407.0
2023-04-05 13:40:00,33.24,33.26,33.2,33.23,33031.0,32.5499,32.5695,32.5107,32.5401,33031.0
2023-04-05 13:45:00,33.23,33.24,33.15,33.16,44880.0,32.5401,32.5499,32.4618,32.4716,44880.0
2023-04-05 13:50:00,33.16,33.19,33.14,33.16,86888.0,32.4716,32.5009,32.452,32.4716,86888.0
2023-04-05 13:55:00,33.16,33.23,33.15,33.21,27878.0,32.4716,32.5401,32.4618,32.5205,27878.0
2023-04-05 14:00:00,33.22,33.27,33.21,33.24,36054.0,32.5303,32.5793,32.5205,32.5499,36054.0
2023-04-05 14:05:00,33.25,33.27,33.23,33.25,40688.0,32.5597,32.5793,32.5401,32.5597,40688.0
2023-04-05 14:10:00,33.25,33.25,33.2,33.23,62381.0,32.5597,32.5597,32.5107,32.5401,62381.0
2023-04-05 14:15:00,33.23,33.24,33.21,33.22,35514.0,32.5401,32.5499,32.5205,32.5303,35514.0
2023-04-05 14:20:00,33.22,33.22,33.19,33.19,38672.0,32.5303,32.5303,32.5009,32.5009,38672.0
2023-04-05 14:25:00,33.19,33.21,33.18,33.18,58926.0,32.5009,32.5205,32.4911,32.4911,58926.0
2023-04-05 14:30:00,33.18,33.2,33.16,33.19,47633.0,32.4911,32.5107,32.4716,32.5009,47633.0
2023-04-05 14:35:00,33.19,33.21,33.16,33.17,47250.0,32.5009,32.5205,32.4716,32.4814,47250.0
2023-04-05 14:40:00,33.18,33.18,33.13,33.18,50924.0,32.4911,32.4911,32.4422,32.4911,50924.0
2023-04-05 14:45:00,33.18,33.21,33.17,33.18,22822.0,32.4911,32.5205,32.4814,32.4911,22822.0
2023-04-05 14:50:00,33.18,33.22,33.17,33.2,29223.0,32.4911,32.5303,32.4814,32.5107,29223.0
2023-04-05 14:55:00,33.2,33.23,33.2,33.22,20822.0,32.5107,32.5401,32.5107,32.5303,20822.0
2023-04-05 15:00:00,33.22,33.24,33.18,33.2,55090.0,32.5303,32.5499,32.4911,32.5107,55090.0
2023-04-05 15:05:00,33.2,33.24,33.17,33.19,79015.0,32.5107,32.5499,32.4814,32.5009,79015.0
2023-04-05 15:10:00,33.2,33.21,33.17,33.18,65401.0,32.5107,32.5205,32.4814,32.4911,65401.0
2023-04-05 15:15:00,33.18,33.21,33.15,33.19,73822.0,32.4911,32.5205,32.4618,32.5009,73822.0
2023-04-05 15:20:00,33.19,33.19,33.14,33.14,112216.0,32.5009,32.5009,32.452,32.452,112216.0
2023-04-05 15:25:00,33.14,33.27,33.14,33.26,102815.0,32.452,32.5793,32.452,32.5695,102815.0
2023-04-05 15:30:00,33.26,33.35,33.24,33.34,123344.0,32.5695,32.6576,32.5499,32.6478,123344.0
2023-04-05 15:35:00,33.34,33.38,33.33,33.36,151834.0,32.6478,32.687,32.638,32.6674,151834.0
2023-04-05 15:40:00,33.36,33.42,33.32,33.42,168967.0,32.6674,32.7262,32.6282,32.7262,168967.0
2023-04-05 15:45:00,33.42,33.42,33.33,33.36,173286.0,32.7262,32.7262,32.638,32.6674,173286.0
2023-04-05 15:50:00,33.36,33.41,33.35,33.41,254020.0,32.6674,32.7164,32.6576,32.7164,254020.0
2023-04-05 15:55:00,33.41,33.48,33.4,33.46,562871.0,32.7164,32.7849,32.7066,32.7653,562871.0
2023-04-06 09:30:00,33.58,33.6,33.22,33.26,226470.0,32.8828,32.9024,32.5303,32.5695,226470.0
2023-04-06 09:35:00,33.27,33.55,33.25,33.52,195644.0,32.5793,32.8535,32.5597,32.8241,195644.0
2023-04-06 09:40:00,33.51,33.54,33.39,33.48,197516.0,32.8143,32.8437,32.6968,32.7849,197516.0
2023-04-06 09:45:00,33.48,33.58,33.46,33.51,186268.0,32.7849,32.8828,32.7653,32.8143,186268.0
2023-04-06 09:50:00,33.5,33.61,33.4,33.47,126328.0,32.8045,32.9122,32.7066,32.7751,126328.0
2023-04-06 09:55:00,33.46,33.47,33.39,33.4,62648.0,32.7653,32.7751,32.6968,32.7066,62648.0
2023-04-06 10:00:00,33.41,33.55,33.4,33.47,88269.0,32.7164,32.8535,32.7066,32.7751,88269.0
2023-04-06 10:05:00,33.47,33.55,33.46,33.5,70359.0,32.7751,32.8535,32.7653,32.8045,70359.0
2023-04-06 10:10:00,33.49,33.64,33.48,33.61,71652.0,32.7947,32.9416,32.7849,32.9122,71652.0
2023-04-06 10:15:00,33.6,33.61,33.53,33.55,66437.0,32.9024,32.9122,32.8339,32.8535,66437.0
2023-04-06 10:20:00,33.56,33.56,33.45,33.48,58839.0,32.8633,32.8633,32.7555,32.7849,58839.0
2023-04-06 10:25:00,33.47,33.56,33.44,33.47,47562.0,32.7751,32.8633,32.7457,32.7751,47562.0
2023-04-06 10:30:00,33.46,33.53,33.46,33.52,50894.0,32.7653,32.8339,32.7653,32.8241,50894.0
2023-04-06 10:35:00,33.51,33.52,33.34,33.34,71941.0,32.8143,32.8241,32.6478,32.6478,71941.0
2023-04-06 10:40:00,33.34,33.36,33.3,33.34,61328.0,32.6478,32.6674,32.6087,32.6478,61328.0
2023-04-06 10:45:00,33.33,33.43,33.33,33.39,57664.0,32.638,32.736,32.638,32.6968,57664.0
2023-04-06 10:50:00,33.39,33.45,33.37,33.43,50499.0,32.6968,32.7555,32.6772,32.736,50499.0
2023-04-06 10:55:00,33.42,33.46,33.42,33.45,33829.0,32.7262,32.7653,32.7262,32.7555,33829.0
2023-04-06 11:00:00,33.45,33.5,33.42,33.48,44095.0,32.7555,32.8045,32.7262,32.7849,44095.0
2023-04-06 11:05:00,33.47,33.53,33.46,33.48,43178.0,32.7751,32.8339,32.7653,32.7849,43178.0
2023-04-06 11:10:00,33.47,33.55,33.46,33.52,38843.0,32.7751,32.8535,32.7653,32.8241,38843.0
2023-04-06 11:15:00,33.52,33.56,33.5,33.54,25006.0,32.8241,32.8633,32.8045,32.8437,25006.0
2023-04-06 11:20:00,33.53,33.53,33.5,33.51,27993.0,32.8339,32.8339,32.8045,32.8143,27993.0
2023-04-06 11:25:00,33.5,33.53,33.49,33.52,30816.0,32.8045,32.8339,32.7947,32.8241,30816.0
2023-04-06 11:30:00,33.52,33.53,33.48,33.5,34205.0,32.8241,32.8339,32.7849,32.8045,34205.0
2023-04-06 11:35:00,33.49,33.54,33.47,33.51,34691.0,32.7947,32.8437,32.7751,32.8143,34691.0
2023-04-06 11:40:00,33.51,33.57,33.49,33.57,67569.0,32.8143,32.873,32.7947,32.873,67569.0
2023-04-06 11:45:00,33.56,33.63,33.53,33.61,44064.0,32.8633,32.9318,32.8339,32.9122,44064.0
2023-04-06 11:50:00,33.61,33.65,33.59,33.65,26565.0,32.9122,32.9514,32.8926,32.9514,26565.0
2023-04-06 11:55:00,33.65,33.7,33.65,33.66,36833.0,32.9514,33.0003,32.9514,32.9612,36833.0
2023-04-06 12:00:00,33.66,33.69,33.66,33.69,38987.0,32.9612,32.9906,32.9612,32.9906,38987.0
2023-04-06 12:05:00,33.69,33.72,33.66,33.7,39172.0,32.9906,33.0199,32.9612,33.0003,39172.0
2023-04-06 12:10:00,33.69,33.69,33.65,33.68,50205.0,32.9906,32.9906,32.9514,32.9808,50205.0
2023-04-06 12:15:00,33.68,33.69,33.66,33.66,25675.0,32.9808,32.9906,32.9612,32.9612,25675.0
2023-04-06 12:20:00,33.66,33.68,33.64,33.66,32525.0,32.9612,32.9808,32.9416,32.9612,32525.0
2023-04-06 12:25:00,33.66,33.68,33.64,33.66,38073.0,32.9612,32.9808,32.9416,32.9612,38073.0
2023-04-06 12:30:00,33.67,33.75,33.67,33.74,59640.0,32.971,33.0493,32.971,33.0395,59640.0
2023-04-06 12:35:00,33.74,33.78,33.73,33.77,42499.0,33.0395,33.0787,33.0297,33.0689,42499.0
2023-04-06 12:40:00,33.77,33.82,33.77,33.78,35270.0,33.0689,33.1179,33.0689,33.0787,35270.0
2023-04-06 12:45:00,33.79,33.8,33.74,33.75,23165.0,33.0885,33.0983,33.0395,33.0493,23165.0
2023-04-06 12:50:00,33.75,33.78,33.73,33.74,35368.0,33.0493,33.0787,33.0297,33.0395,35368.0
2023-04-06 12:55:00,33.74,33.74,33.68,33.69,42047.0,33.0395,33.0395,32.9808,32.9906,42047.0
2023-04-06 13:00:00,33.7,33.7,33.65,33.67,27029.0,33.0003,33.0003,32.9514,32.971,27029.0
2023-04-06 13:05:00,33.67,33.69,33.65,33.66,28425.0,32.971,32.9906,32.9514,32.9612,28425.0
2023-04-06 13:10:00,33.66,33.69,33.65,33.68,25116.0,32.9612,32.9906,32.9514,32.9808,25116.0
2023-04-06 13:15:00,33.67,33.72,33.67,33.71,21736.0,32.971,33.0199,32.971,33.0101,21736.0
2023-04-06 13:20:00,33.7,33.72,33.69,33.7,34141.0,33.0003,33.0199,32.9906,33.0003,34141.0
2023-04-06 13:25:00,33.7,33.74,33.69,33.7,23133.0,33.0003,33.0395,32.9906,33.0003,23133.0
2023-04-06 13:30:00,33.7,33.74,33.66,33.66,48562.0,33.0003,33.0395,32.9612,32.9612,48562.0
2023-04-06 13:35:00,33.67,33.72,33.66,33.7,24514.0,32.971,33.0199,32.9612,33.0003,24514.0
2023-04-06 13:40:00,33.7,33.71,33.68,33.7,30347.0,33.0003,33.0101,32.9808,33.0003,30347.0
2023-04-06 13:45:00,33.7,33.7,33.67,33.68,23570.0,33.0003,33.0003,32.971,32.9808,23570.0
2023-04-06 13:50:00,33.67,33.7,33.67,33.68,23249.0,32.971,33.0003,32.971,32.9808,23249.0
2023-04-06 13:55:00,33.68,33.68,33.62,33.63,28967.0,32.9808,32.9808,32.922,32.9318,28967.0
2023-04-06 14:00:00,33.63,33.65,33.6,33.62,28822.0,32.9318,32.9514,32.9024,32.922,28822.0
2023-04-06 14:05:00,33.62,33.65,33.62,33.64,26804.0,32.922,32.9514,32.922,32.9416,26804.0
2023-04-06 14:10:00,33.64,33.66,33.61,33.62,20823.0,32.9416,32.9612,32.9122,32.922,20823.0
2023-04-06 14:15:00,33.62,33.67,33.62,33.66,39782.0,32.922,32.971,32.922,32.9612,39782.0
2023-04-06 14:20:00,33.66,33.68,33.64,33.66,22032.0,32.9612,32.9808,32.9416,32.9612,22032.0
2023-04-06 14:25:00,33.66,33.7,33.65,33.68,33116.0,32.9612,33.0003,32.9514,32.9808,33116.0
2023-04-06 14:30:00,33.68,33.69,33.64,33.68,37956.0,32.9808,32.9906,32.9416,32.9808,37956.0
2023-04-06 14:35:00,33.68,33.69,33.66,33.68,21638.0,32.9808,32.9906,32.9612,32.9808,21638.0
2023-04-06 14:40:00,33.68,33.68,33.65,33.66,30216.0,32.9808,32.9808,32.9514,32.9612,30216.0
2023-04-06 14:45:00,33.66,33.7,33.65,33.67,35029.0,32.9612,33.0003,32.9514,32.971,35029.0
2023-04-06 14:50:00,33.67,33.69,33.66,33.66,28311.0,32.971,32.9906,32.9612,32.9612,28311.0
2023-04-06 14:55:00,33.66,33.67,33.61,33.63,37343.0,32.9612,32.971,32.9122,32.9318,37343.0
2023-04-06 15:00:00,33.62,33.64,33.6,33.61,49995.0,32.922,32.9416,32.9024,32.9122,49995.0
2023-04-06 15:05:00,33.61,33.65,33.59,33.62,60929.0,32.9122,32.9514,32.8926,32.922,60929.0
2023-04-06 15:10:00,33.62,33.62,33.57,33.59,43398.0,32.922,32.922,32.873,32.8926,43398.0
2023-04-06 15:15:00,33.59,33.59,33.54,33.55,70780.0,32.8926,32.8926,32.8437,32.8535,70780.0
2023-04-06 15:20:00,33.55,33.6,33.54,33.55,65068.0,32.8535,32.9024,32.8437,32.8535,65068.0
2023-04-06 15:25:00,33.56,33.62,33.55,33.6,63534.0,32.8633,32.922,32.8535,32.9024,63534.0
2023-04-06 15:30:00,33.61,33.67,33.6,33.66,182823.0,32.9122,32.971,32.9024,32.9612,182823.0
2023-04-06 15:35:00,33.66,33.68,33.63,33.64,88320.0,32.9612,32.9808,32.9318,32.9416,88320.0
2023-04-06 15:40:00,33.65,33.68,33.62,33.68,104130.0,32.9514,32.9808,32.922,32.9808,104130.0
2023-04-06 15:45:00,33.68,33.72,33.67,33.7,138735.0,32.9808,33.0199,32.971,33.0003,138735.0
2023-04-06 15:50:00,33.7,33.71,33.66,33.68,211989.0,33.0003,33.0101,32.9612,32.9808,211989.0
2023-04-06 15:55:00,33.68,33.69,33.66,33.68,311805.0,32.9808,32.9906,32.9612,32.9808,311805.0
2023-04-10 09:30:00,33.69,33.98,33.62,33.97,367467.0,32.9906,33.2745,32.922,33.2647,367467.0
2023-04-10 09:35:00,33.97,33.97,33.79,33.91,153494.0,33.2647,33.2647,33.0885,33.206,153494.0
2023-04-10 09:40:00,33.9,34.08,33.87,34.05,162006.0,33.1962,33.3725,33.1668,33.3431,162006.0
2023-04-10 09:45:00,34.04,34.12,33.97,34.11,170002.0,33.3333,33.4116,33.2647,33.4018,170002.0
2023-04-10 09:50:00,34.11,34.16,33.94,34.01,164450.0,33.4018,33.4508,33.2354,33.3039,164450.0
2023-04-10 09:55:00,34.02,34.13,33.99,34.02,115669.0,33.3137,33.4214,33.2843,33.3137,115669.0
2023-04-10 10:00:00,34.02,34.09,33.96,34.0,120971.0,33.3137,33.3823,33.255,33.2941,120971.0
2023-04-10 10:05:00,34.01,34.09,33.95,34.08,94632.0,33.3039,33.3823,33.2452,33.3725,94632.0
2023-04-10 10:10:00,34.07,34.08,33.97,33.97,69006.0,33.3627,33.3725,33.2647,33.2647,69006.0
2023-04-10 10:15:00,33.98,34.0,33.92,33.96,96728.0,33.2745,33.2941,33.2158,33.255,96728.0
2023-04-10 10:20:00,33.96,33.99,33.9,33.94,98700.0,33.255,33.2843,33.1962,33.2354,98700.0
2023-04-10 10:25:00,33.94,33.97,33.86,33.91,83087.0,33.2354,33.2647,33.157,33.206,83087.0
2023-04-10 10:30:00,33.91,34.0,33.91,33.98,87555.0,33.206,33.2941,33.206,33.2745,87555.0
2023-04-10 10:35:00,33.99,34.05,33.98,34.02,70149.0,33.2843,33.3431,33.2745,33.3137,70149.0
2023-04-10 10:40:00,34.03,34.04,33.96,34.02,42060.0,33.3235,33.3333,33.255,33.3137,42060.0
2023-04-10 10:45:00,34.03,34.03,33.88,33.91,96374.0,33.3235,33.3235,33.1766,33.206,96374.0
2023-04-10 10:50:00,33.91,33.94,33.89,33.93,56859.0,33.206,33.2354,33.1864,33.2256,56859.0
2023-04-10 10:55:00,33.92,33.98,33.89,33.89,61411.0,33.2158,33.2745,33.1864,33.1864,61411.0
2023-04-10 11:00:00,33.9,33.96,33.88,33.92,57216.0,33.1962,33.255,33.1766,33.2158,57216.0
2023-04-10 11:05:00,33.92,33.96,33.86,33.87,82552.0,33.2158,33.255,33.157,33.1668,82552.0
2023-04-10 11:10:00,33.88,33.97,33.87,33.93,51834.0,33.1766,33.2647,33.1668,33.2256,51834.0
2023-04-10 11:15:00,33.93,33.96,33.91,33.94,42734.0,33.2256,33.255,33.206,33.2354,42734.0
2023-04-10 11:20:00,33.93,33.95,33.86,33.88,61446.0,33.2256,33.2452,33.157,33.1766,61446.0
2023-04-10 11:25:00,33.88,33.88,33.84,33.84,64526.0,33.1766,33.1766,33.1374,33.1374,64526.0
2023-04-10 11:30:00,33.84,33.85,33.79,33.83,98602.0,33.1374,33.1472,33.0885,33.1277,98602.0
2023-04-10 11:35:00,33.84,33.84,33.77,33.8,74777.0,33.1374,33.1374,33.0689,33.0983,74777.0
2023-04-10 11:40:00,33.8,33.8,33.73,33.73,71411.0,33.0983,33.0983,33.0297,33.0297,71411.0
2023-04-10 11:45:00,33.72,33.74,33.7,33.73,75361.0,33.0199,33.0395,33.0003,33.0297,75361.0
2023-04-10 11:50:00,33.73,33.73,33.66,33.67,59455.0,33.0297,33.0297,32.9612,32.971,59455.0
2023-04-10 11:55:00,33.66,33.67,33.63,33.64,58002.0,32.9612,32.971,32.9318,32.9416,58002.0
2023-04-10 12:00:00,33.64,33.67,33.62,33.65,84340.0,32.9416,32.971,32.922,32.9514,84340.0
2023-04-10 12:05:00,33.65,33.7,33.62,33.68,47709.0,32.9514,33.0003,32.922,32.9808,47709.0
2023-04-10 12:10:00,33.67,33.7,33.62,33.62,51475.0,32.971,33.0003,32.922,32.922,51475.0
2023-04-10 12:15:00,33.63,33.67,33.62,33.67,62310.0,32.9318,32.971,32.922,32.971,62310.0
2023-04-10 12:20:00,33.67,33.72,33.66,33.68,91186.0,32.971,33.0199,32.9612,32.9808,91186.0
2023-04-10 12:25:00,33.67,33.71,33.67,33.69,31829.0,32.971,33.0101,32.971,32.9906,31829.0
2023-04-10 12:30:00,33.7,33.76,33.69,33.74,51610.0,33.0003,33.0591,32.9906,33.0395,51610.0
2023-04-10 12:35:00,33.75,33.81,33.73,33.78,61427.0,33.0493,33.1081,33.0297,33.0787,61427.0
2023-04-10 12:40:00,33.77,33.8,33.76,33.77,49323.0,33.0689,33.0983,33.0591,33.0689,49323.0
2023-04-10 12:45:00,33.77,33.78,33.73,33.77,45624.0,33.0689,33.0787,33.0297,33.0689,45624.0
2023-04-10 12:50:00,33.78,33.8,33.76,33.79,92992.0,33.0787,33.0983,33.0591,33.0885,92992.0
2023-04-10 12:55:00,33.79,33.8,33.77,33.79,26439.0,33.0885,33.0983,33.0689,33.0885,26439.0
2023-04-10 13:00:00,33.79,33.81,33.74,33.76,43068.0,33.0885,33.1081,33.0395,33.0591,43068.0
2023-04-10 13:05:00,33.76,33.79,33.75,33.79,34484.0,33.0591,33.0885,33.0493,33.0885,34484.0
2023-04-10 13:10:00,33.79,33.8,33.74,33.75,45046.0,33.0885,33.0983,33.0395,33.0493,45046.0
2023-04-10 13:15:00,33.75,33.77,33.73,33.76,31967.0,33.0493,33.0689,33.0297,33.0591,31967.0
2023-04-10 13:20:00,33.77,33.77,33.73,33.77,43185.0,33.0689,33.0689,33.0297,33.0689,43185.0
2023-04-10 13:25:00,33.77,33.78,33.75,33.77,27699.0,33.0689,33.0787,33.0493,33.0689,27699.0
2023-04-10 13:30:00,33.77,33.79,33.77,33.79,36433.0,33.0689,33.0885,33.0689,33.0885,36433.0
2023-04-10 13:35:00,33.79,33.79,33.75,33.76,40234.0,33.0885,33.0885,33.0493,33.0591,40234.0
2023-04-10 13:40:00,33.75,33.77,33.73,33.77,35287.0,33.0493,33.0689,33.0297,33.0689,35287.0
2023-04-10 13:45:00,33.77,33.81,33.76,33.8,50692.0,33.0689,33.1081,33.0591,33.0983,50692.0
2023-04-10 13:50:00,33.8,33.8,33.74,33.74,34248.0,33.0983,33.0983,33.0395,33.0395,34248.0
2023-04-10 13:55:00,33.75,33.76,33.72,33.73,40549.0,33.0493,33.0591,33.0199,33.0297,40549.0
2023-04-10 14:00:00,33.73,33.74,33.7,33.73,41111.0,33.0297,33.0395,33.0003,33.0297,41111.0
2023-04-10 14:05:00,33.73,33.76,33.71,33.71,42223.0,33.0297,33.0591,33.0101,33.0101,42223.0
2023-04-10 14:10:00,33.72,33.74,33.71,33.73,30954.0,33.0199,33.0395,33.0101,33.0297,30954.0
2023-04-10 14:15:00,33.72,33.78,33.72,33.75,42898.0,33.0199,33.0787,33.0199,33.0493,42898.0
2023-04-10 14:20:00,33.76,33.81,33.75,33.79,72739.0,33.0591,33.1081,33.0493,33.0885,72739.0
2023-04-10 14:25:00,33.79,33.79,33.75,33.76,48008.0,33.0885,33.0885,33.0493,33.0591,48008.0
2023-04-10 14:30:00,33.77,33.8,33.76,33.79,57928.0,33.0689,33.0983,33.0591,33.0885,57928.0
2023-04-10 14:35:00,33.79,33.83,33.78,33.82,41825.0,33.0885,33.1277,33.0787,33.1179,41825.0
2023-04-10 14:40:00,33.82,33.82,33.79,33.82,43113.0,33.1179,33.1179,33.0885,33.1179,43113.0
2023-04-10 14:45:00,33.82,33.84,33.8,33.82,56322.0,33.1179,33.1374,33.0983,33.1179,56322.0
2023-04-10 14:50:00,33.82,33.89,33.81,33.87,77277.0,33.1179,33.1864,33.1081,33.1668,77277.0
2023-04-10 14:55:00,33.87,33.89,33.86,33.87,40416.0,33.1668,33.1864,33.157,33.1668,40416.0
2023-04-10 15:00:00,33.88,33.93,33.87,33.93,84827.0,33.1766,33.2256,33.1668,33.2256,84827.0
2023-04-10 15:05:00,33.92,33.95,33.91,33.95,75040.0,33.2158,33.2452,33.206,33.2452,75040.0
2023-04-10 15:10:00,33.95,33.95,33.91,33.92,46982.0,33.2452,33.2452,33.206,33.2158,46982.0
2023-04-10 15:15:00,33.93,33.95,33.91,33.94,67400.0,33.2256,33.2452,33.206,33.2354,67400.0
2023-04-10 15:20:00,33.94,33.94,33.89,33.9,71436.0,33.2354,33.2354,33.1864,33.1962,71436.0
2023-04-10 15:25:00,33.9,33.9,33.86,33.89,88407.0,33.1962,33.1962,33.157,33.1864,88407.0
2023-04-10 15:30:00,33.89,33.92,33.87,33.91,127163.0,33.1864,33.2158,33.1668,33.206,127163.0
2023-04-10 15:35:00,33.9,33.93,33.89,33.91,65356.0,33.1962,33.2256,33.1864,33.206,65356.0
2023-04-10 15:40:00,33.91,33.91,33.88,33.89,110358.0,33.206,33.206,33.1766,33.1864,110358.0
2023-04-10 15:45:00,33.89,33.9,33.87,33.88,151736.0,33.1864,33.1962,33.1668,33.1766,151736.0
2023-04-10 15:50:00,33.89,33.95,33.88,33.91,342426.0,33.1864,33.2452,33.1766,33.206,342426.0
2023-04-10 15:55:00,33.91,33.99,33.88,33.98,516445.0,33.206,33.2843,33.1766,33.2745,516445.0
2023-04-11 09:30:00,33.97,34.15,33.93,33.96,392007.0,33.2647,33.441,33.2256,33.255,392007.0
2023-04-11 09:35:00,33.96,34.18,33.95,34.17,156200.0,33.255,33.4704,33.2452,33.4606,156200.0
2023-04-11 09:40:00,34.17,34.18,33.95,34.06,164226.0,33.4606,33.4704,33.2452,33.3529,164226.0
2023-04-11 09:45:00,34.06,34.16,34.03,34.08,100976.0,33.3529,33.4508,33.3235,33.3725,100976.0
2023-04-11 09:50:00,34.07,34.1,33.99,34.06,109408.0,33.3627,33.392,33.2843,33.3529,109408.0
2023-04-11 09:55:00,34.06,34.12,34.03,34.04,70935.0,33.3529,33.4116,33.3235,33.3333,70935.0
2023-04-11 10:00:00,34.04,34.09,34.0,34.04,69709.0,33.3333,33.3823,33.2941,33.3333,69709.0
2023-04-11 10:05:00,34.05,34.13,34.02,34.11,47352.0,33.3431,33.4214,33.3137,33.4018,47352.0
2023-04-11 10:10:00,34.12,34.14,34.03,34.12,63879.0,33.4116,33.4312,33.3235,33.4116,63879.0
2023-04-11 10:15:00,34.11,34.15,34.1,34.14,98071.0,33.4018,33.441,33.392,33.4312,98071.0
2023-04-11 10:20:00,34.14,34.26,34.13,34.26,146105.0,33.4312,33.5487,33.4214,33.5487,146105.0
2023-04-11 10:25:00,34.26,34.26,34.09,34.1,99484.0,33.5487,33.5487,33.3823,33.392,99484.0
2023-04-11 10:30:00,34.11,34.19,34.1,34.17,74309.0,33.4018,33.4802,33.392,33.4606,74309.0
2023-04-11 10:35:00,34.17,34.2,34.08,34.19,79179.0,33.4606,33.49,33.3725,33.4802,79179.0
2023-04-11 10:40:00,34.19,34.27,34.17,34.22,130712.0,33.4802,33.5585,33.4606,33.5096,130712.0
2023-04-11 10:45:00,34.21,34.22,34.09,34.19,109473.0,33.4998,33.5096,33.3823,33.4802,109473.0
2023-04-11 10:50:00,34.19,34.29,34.18,34.29,86494.0,33.4802,33.5781,33.4704,33.5781,86494.0
2023-04-11 10:55:00,34.29,34.33,34.27,34.31,77800.0,33.5781,33.6173,33.5585,33.5977,77800.0
2023-04-11 11:00:00,34.31,34.39,34.31,34.38,104172.0,33.5977,33.676,33.5977,33.6662,104172.0
2023-04-11 11:05:00,34.38,34.41,34.35,34.38,74013.0,33.6662,33.6956,33.6369,33.6662,74013.0
2023-04-11 11:10:00,34.37,34.43,34.35,34.43,58933.0,33.6564,33.7152,33.6369,33.7152,58933.0
2023-04-11 11:15:00,34.43,34.46,34.4,34.45,100297.0,33.7152,33.7446,33.6858,33.7348,100297.0
2023-04-11 11:20:00,34.45,34.48,34.4,34.41,66810.0,33.7348,33.7642,33.6858,33.6956,66810.0
2023-04-11 11:25:00,34.4,34.42,34.36,34.39,81470.0,33.6858,33.7054,33.6466,33.676,81470.0
2023-04-11 11:30:00,34.39,34.43,34.35,34.41,90898.0,33.676,33.7152,33.6369,33.6956,90898.0
2023-04-11 11:35:00,34.41,34.45,34.39,34.44,66843.0,33.6956,33.7348,33.676,33.725,66843.0
2023-04-11 11:40:00,34.43,34.5,34.43,34.49,78194.0,33.7152,33.7837,33.7152,33.7739,78194.0
2023-04-11 11:45:00,34.49,34.56,34.48,34.55,142408.0,33.7739,33.8425,33.7642,33.8327,142408.0
2023-04-11 11:50:00,34.55,34.59,34.53,34.58,101942.0,33.8327,33.8719,33.8131,33.8621,101942.0
2023-04-11 11:55:00,34.59,34.6,34.55,34.58,88006.0,33.8719,33.8817,33.8327,33.8621,88006.0
2023-04-11 12:00:00,34.59,34.66,34.58,34.63,100567.0,33.8719,33.9404,33.8621,33.911,100567.0
2023-04-11 12:05:00,34.63,34.77,34.62,34.72,208310.0,33.911,34.0481,33.9012,33.9992,208310.0
2023-04-11 12:10:00,34.72,34.78,34.71,34.76,63207.0,33.9992,34.0579,33.9894,34.0383,63207.0
2023-04-11 12:15:00,34.76,34.77,34.68,34.7,131724.0,34.0383,34.0481,33.96,33.9796,131724.0
2023-04-11 12:20:00,34.71,34.73,34.6,34.61,125529.0,33.9894,34.009,33.8817,33.8915,125529.0
2023-04-11 12:25:00,34.62,34.63,34.54,34.58,103798.0,33.9012,33.911,33.8229,33.8621,103798.0
2023-04-11 12:30:00,34.58,34.64,34.57,34.63,60098.0,33.8621,33.9208,33.8523,33.911,60098.0
2023-04-11 12:35:00,34.63,34.63,34.51,34.54,73113.0,33.911,33.911,33.7935,33.8229,73113.0
2023-04-11 12:40:00,34.54,34.57,34.47,34.48,112111.0,33.8229,33.8523,33.7544,33.7642,112111.0
2023-04-11 12:45:00,34.48,34.48,34.39,34.41,103718.0,33.7642,33.7642,33.676,33.6956,103718.0
2023-04-11 12:50:00,34.41,34.47,34.41,34.44,47111.0,33.6956,33.7544,33.6956,33.725,47111.0
2023-04-11 12:55:00,34.43,34.44,34.37,34.38,60702.0,33.7152,33.725,33.6564,33.6662,60702.0
2023-04-11 13:00:00,34.39,34.42,34.35,34.41,121201.0,33.676,33.7054,33.6369,33.6956,121201.0
2023-04-11 13:05:00,34.41,34.49,34.41,34.47,43896.0,33.6956,33.7739,33.6956,33.7544,43896.0
2023-04-11 13:10:00,34.46,34.48,34.42,34.42,56771.0,33.7446,33.7642,33.7054,33.7054,56771.0
2023-04-11 13:15:00,34.43,34.48,34.42,34.48,48128.0,33.7152,33.7642,33.7054,33.7642,48128.0
2023-04-11 13:20:00,34.48,34.49,34.42,34.43,45065.0,33.7642,33.7739,33.7054,33.7152,45065.0
2023-04-11 13:25:00,34.43,34.47,34.42,34.46,24920.0,33.7152,33.7544,33.7054,33.7446,24920.0
2023-04-11 13:30:00,34.45,34.49,34.44,34.48,42666.0,33.7348,33.7739,33.725,33.7642,42666.0
2023-04-11 13:35:00,34.48,34.53,34.47,34.52,58686.0,33.7642,33.8131,33.7544,33.8033,58686.0
2023-04-11 13:40:00,34.53,34.54,34.5,34.51,37330.0,33.8131,33.8229,33.7837,33.7935,37330.0
2023-04-11 13:45:00,34.52,34.54,34.5,34.52,45196.0,33.8033,33.8229,33.7837,33.8033,45196.0
2023-04-11 13:50:00,34.52,34.53,34.49,34.52,43230.0,33.8033,33.8131,33.7739,33.8033,43230.0
2023-04-11 13:55:00,34.52,34.54,34.5,34.53,49682.0,33.8033,33.8229,33.7837,33.8131,49682.0
2023-04-11 14:00:00,34.53,34.54,34.48,34.5,35315.0,33.8131,33.8229,33.7642,33.7837,35315.0
2023-04-11 14:05:00,34.5,34.5,34.45,34.46,52522.0,33.7837,33.7837,33.7348,33.7446,52522.0
2023-04-11 14:10:00,34.45,34.49,34.45,34.45,73525.0,33.7348,33.7739,33.7348,33.7348,73525.0
2023-04-11 14:15:00,34.45,34.51,34.43,34.51,35641.0,33.7348,33.7935,33.7152,33.7935,35641.0
2023-04-11 14:20:00,34.52,34.53,34.5,34.51,33767.0,33.8033,33.8131,33.7837,33.7935,33767.0
2023-04-11 14:25:00,34.52,34.54,34.51,34.52,20466.0,33.8033,33.8229,33.7935,33.8033,20466.0
2023-04-11 14:30:00,34.53,34.57,34.53,34.55,40808.0,33.8131,33.8523,33.8131,33.8327,40808.0
2023-04-11 14:35:00,34.55,34.58,34.54,34.56,37525.0,33.8327,33.8621,33.8229,33.8425,37525.0
2023-04-11 14:40:00,34.56,34.58,34.55,34.58,36434.0,33.8425,33.8621,33.8327,33.8621,36434.0
2023-04-11 14:45:00,34.58,34.59,34.54,34.55,63755.0,33.8621,33.8719,33.8229,33.8327,63755.0
2023-04-11 14:50:00,34.55,34.55,34.52,34.53,31338.0,33.8327,33.8327,33.8033,33.8131,31338.0
2023-04-11 14:55:00,34.52,34.54,34.51,34.54,31409.0,33.8033,33.8229,33.7935,33.8229,31409.0
2023-04-11 15:00:00,34.54,34.56,34.52,34.55,33304.0,33.8229,33.8425,33.8033,33.8327,33304.0
2023-04-11 15:05:00,34.55,34.55,34.51,34.52,39924.0,33.8327,33.8327,33.7935,33.8033,39924.0
2023-04-11 15:10:00,34.52,34.6,34.52,34.6,40666.0,33.8033,33.8817,33.8033,33.8817,40666.0
2023-04-11 15:15:00,34.6,34.67,34.59,34.66,63282.0,33.8817,33.9502,33.8719,33.9404,63282.0
2023-04-11 15:20:00,34.66,34.67,34.61,34.65,84194.0,33.9404,33.9502,33.8915,33.9306,84194.0
2023-04-11 15:25:00,34.65,34.67,34.62,34.64,64514.0,33.9306,33.9502,33.9012,33.9208,64514.0
2023-04-11 15:30:00,34.64,34.65,34.59,34.6,86794.0,33.9208,33.9306,33.8719,33.8817,86794.0
2023-04-11 15:35:00,34.61,34.62,34.55,34.58,128701.0,33.8915,33.9012,33.8327,33.8621,128701.0
2023-04-11 15:40:00,34.58,34.66,34.56,34.64,402616.0,33.8621,33.9404,33.8425,33.9208,402616.0
2023-04-11 15:45:00,34.63,34.67,34.61,34.65,309579.0,33.911,33.9502,33.8915,33.9306,309579.0
2023-04-11 15:50:00,34.65,34.66,34.61,34.62,330231.0,33.9306,33.9404,33.8915,33.9012,330231.0
2023-04-11 15:55:00,34.62,34.62,34.48,34.59,684932.0,33.9012,33.9012,33.7642,33.8719,684932.0
2023-04-12 09:30:00,34.32,34.41,34.07,34.31,693264.0,33.6075,33.6956,33.3627,33.5977,693264.0
2023-04-12 09:35:00,34.31,34.47,34.27,34.37,209282.0,33.5977,33.7544,33.5585,33.6564,209282.0
2023-04-12 09:40:00,34.37,34.43,34.22,34.26,248117.0,33.6564,33.7152,33.5096,33.5487,248117.0
2023-04-12 09:45:00,34.26,34.35,34.0,34.0,249960.0,33.5487,33.6369,33.2941,33.2941,249960.0
2023-04-12 09:50:00,34.0,34.01,33.68,33.7,459804.0,33.2941,33.3039,32.9808,33.0003,459804.0
2023-04-12 09:55:00,33.7,33.71,33.52,33.6,351668.0,33.0003,33.0101,32.8241,32.9024,351668.0
2023-04-12 10:00:00,33.61,33.67,33.53,33.58,351051.0,32.9122,32.971,32.8339,32.8828,351051.0
2023-04-12 10:05:00,33.58,33.68,33.47,33.58,567074.0,32.8828,32.9808,32.7751,32.8828,567074.0
2023-04-12 10:10:00,33.58,33.76,33.53,33.66,281592.0,32.8828,33.0591,32.8339,32.9612,281592.0
2023-04-12 10:15:00,33.66,33.71,33.4,33.49,316108.0,32.9612,33.0101,32.7066,32.7947,316108.0
2023-04-12 10:20:00,33.48,33.59,33.4,33.51,261058.0,32.7849,32.8926,32.7066,32.8143,261058.0
2023-04-12 10:25:00,33.5,33.54,33.37,33.54,387288.0,32.8045,32.8437,32.6772,32.8437,387288.0
2023-04-12 10:30:00,33.54,33.58,33.38,33.4,254111.0,32.8437,32.8828,32.687,32.7066,254111.0
2023-04-12 10:35:00,33.4,33.45,33.36,33.43,214300.0,32.7066,32.7555,32.6674,32.736,214300.0
2023-04-12 10:40:00,33.43,33.43,33.35,33.37,202204.0,32.736,32.736,32.6576,32.6772,202204.0
2023-04-12 10:45:00,33.37,33.4,33.28,33.29,268603.0,32.6772,32.7066,32.5891,32.5989,268603.0
2023-04-12 10:50:00,33.28,33.38,33.26,33.36,175678.0,32.5891,32.687,32.5695,32.6674,175678.0
2023-04-12 10:55:00,33.35,33.36,33.24,33.28,184468.0,32.6576,32.6674,32.5499,32.5891,184468.0
2023-04-12 11:00:00,33.29,33.34,33.24,33.28,155806.0,32.5989,32.6478,32.5499,32.5891,155806.0
2023-04-12 11:05:00,33.27,33.28,33.14,33.23,173249.0,32.5793,32.5891,32.452,32.5401,173249.0
2023-04-12 11:10:00,33.22,33.29,33.19,33.29,135210.0,32.5303,32.5989,32.5009,32.5989,135210.0
2023-04-12 11:15:00,33.29,33.36,33.27,33.32,134335.0,32.5989,32.6674,32.5793,32.6282,134335.0
2023-04-12 11:20:00,33.33,33.37,33.28,33.32,216993.0,32.638,32.6772,32.5891,32.6282,216993.0
2023-04-12 11:25:00,33.32,33.45,33.31,33.43,174469.0,32.6282,32.7555,32.6184,32.736,174469.0
2023-04-12 11:30:00,33.45,33.55,33.43,33.5,210260.0,32.7555,32.8535,32.736,32.8045,210260.0
2023-04-12 11:35:00,33.5,33.58,33.48,33.52,203216.0,32.8045,32.8828,32.7849,32.8241,203216.0
2023-04-12 11:40:00,33.51,33.66,33.51,33.64,178588.0,32.8143,32.9612,32.8143,32.9416,178588.0
2023-04-12 11:45:00,33.64,33.75,33.62,33.7,216103.0,32.9416,33.0493,32.922,33.0003,216103.0
2023-04-12 11:50:00,33.69,33.72,33.67,33.68,136079.0,32.9906,33.0199,32.971,32.9808,136079.0
2023-04-12 11:55:00,33.68,33.81,33.67,33.8,176925.0,32.9808,33.1081,32.971,33.0983,176925.0
2023-04-12 12:00:00,33.81,33.88,33.79,33.84,207096.0,33.1081,33.1766,33.0885,33.1374,207096.0
2023-04-12 12:05:00,33.83,33.84,33.7,33.76,236431.0,33.1277,33.1374,33.0003,33.0591,236431.0
2023-04-12 12:10:00,33.77,33.89,33.76,33.85,155170.0,33.0689,33.1864,33.0591,33.1472,155170.0
2023-04-12 12:15:00,33.85,33.88,33.83,33.83,128173.0,33.1472,33.1766,33.1277,33.1277,128173.0
2023-04-12 12:20:00,33.83,33.89,33.78,33.86,129960.0,33.1277,33.1864,33.0787,33.157,129960.0
2023-04-12 12:25:00,33.86,33.99,33.85,33.99,147969.0,33.157,33.2843,33.1472,33.2843,147969.0
2023-04-12 12:30:00,33.99,34.0,33.92,33.97,146206.0,33.2843,33.2941,33.2158,33.2647,146206.0
2023-04-12 12:35:00,33.97,33.99,33.9,33.93,103467.0,33.2647,33.2843,33.1962,33.2256,103467.0
2023-04-12 12:40:00,33.93,33.93,33.85,33.86,116340.0,33.2256,33.2256,33.1472,33.157,116340.0
2023-04-12 12:45:00,33.86,33.91,33.84,33.87,160653.0,33.157,33.206,33.1374,33.1668,160653.0
2023-04-12 12:50:00,33.87,33.93,33.87,33.91,118723.0,33.1668,33.2256,33.1668,33.206,118723.0
2023-04-12 12:55:00,33.92,33.99,33.91,33.94,142307.0,33.2158,33.2843,33.206,33.2354,142307.0
2023-04-12 13:00:00,33.94,33.96,33.86,33.86,105205.0,33.2354,33.255,33.157,33.157,105205.0
2023-04-12 13:05:00,33.87,33.93,33.86,33.91,77089.0,33.1668,33.2256,33.157,33.206,77089.0
2023-04-12 13:10:00,33.91,34.02,33.91,34.01,101127.0,33.206,33.3137,33.206,33.3039,101127.0
2023-04-12 13:15:00,34.01,34.03,33.98,33.98,185213.0,33.3039,33.3235,33.2745,33.2745,185213.0
2023-04-12 13:20:00,33.98,34.01,33.95,33.98,147442.0,33.2745,33.3039,33.2452,33.2745,147442.0
2023-04-12 13:25:00,33.98,34.13,33.95,34.08,161391.0,33.2745,33.4214,33.2452,33.3725,161391.0
2023-04-12 13:30:00,34.08,34.13,34.07,34.11,130465.0,33.3725,33.4214,33.3627,33.4018,130465.0
2023-04-12 13:35:00,34.12,34.12,34.0,34.01,159258.0,33.4116,33.4116,33.2941,33.3039,159258.0
2023-04-12 13:40:00,34.02,34.03,33.98,33.98,251620.0,33.3137,33.3235,33.2745,33.2745,251620.0
2023-04-12 13:45:00,33.98,34.06,33.92,34.04,197235.0,33.2745,33.3529,33.2158,33.3333,197235.0
2023-04-12 13:50:00,34.05,34.22,34.03,34.13,308039.0,33.3431,33.5096,33.3235,33.4214,308039.0
2023-04-12 13:55:00,34.13,34.18,34.11,34.15,147036.0,33.4214,33.4704,33.4018,33.441,147036.0
2023-04-12 14:00:00,34.15,34.18,34.01,34.05,156322.0,33.441,33.4704,33.3039,33.3431,156322.0
2023-04-12 14:05:00,34.06,34.09,33.98,34.0,131284.0,33.3529,33.3823,33.2745,33.2941,131284.0
2023-04-12 14:10:00,33.99,34.1,33.96,34.1,100762.0,33.2843,33.392,33.255,33.392,100762.0
2023-04-12 14:15:00,34.1,34.1,34.05,34.05,98059.0,33.392,33.392,33.3431,33.3431,98059.0
2023-04-12 14:20:00,34.05,34.09,34.02,34.06,104709.0,33.3431,33.3823,33.3137,33.3529,104709.0
2023-04-12 14:25:00,34.07,34.08,33.88,33.9,162801.0,33.3627,33.3725,33.1766,33.1962,162801.0
2023-04-12 14:30:00,33.9,33.9,33.8,33.82,153635.0,33.1962,33.1962,33.0983,33.1179,153635.0
2023-04-12 14:35:00,33.81,33.82,33.68,33.7,187385.0,33.1081,33.1179,32.9808,33.0003,187385.0
2023-04-12 14:40:00,33.69,33.73,33.67,33.7,125068.0,32.9906,33.0297,32.971,33.0003,125068.0
2023-04-12 14:45:00,33.71,33.79,33.65,33.66,263357.0,33.0101,33.0885,32.9514,32.9612,263357.0
2023-04-12 14:50:00,33.66,33.76,33.65,33.75,132639.0,32.9612,33.0591,32.9514,33.0493,132639.0
2023-04-12 14:55:00,33.75,33.76,33.69,33.72,134560.0,33.0493,33.0591,32.9906,33.0199,134560.0
2023-04-12 15:00:00,33.72,33.73,33.62,33.64,155385.0,33.0199,33.0297,32.922,32.9416,155385.0
2023-04-12 15:05:00,33.64,33.68,33.61,33.64,132993.0,32.9416,32.9808,32.9122,32.9416,132993.0
2023-04-12 15:10:00,33.63,33.64,33.56,33.59,176371.0,32.9318,32.9416,32.8633,32.8926,176371.0
2023-04-12 15:15:00,33.58,33.59,33.48,33.55,193866.0,32.8828,32.8926,32.7849,32.8535,193866.0
2023-04-12 15:20:00,33.55,33.62,33.52,33.53,330195.0,32.8535,32.922,32.8241,32.8339,330195.0
2023-04-12 15:25:00,33.54,33.56,33.5,33.52,148483.0,32.8437,32.8633,32.8045,32.8241,148483.0
2023-04-12 15:30:00,33.52,33.63,33.52,33.62,218175.0,32.8241,32.9318,32.8241,32.922,218175.0
2023-04-12 15:35:00,33.62,33.77,33.59,33.76,297561.0,32.922,33.0689,32.8926,33.0591,297561.0
2023-04-12 15:40:00,33.76,33.78,33.72,33.76,342928.0,33.0591,33.0787,33.0199,33.0591,342928.0
2023-04-12 15:45:00,33.76,33.87,33.68,33.7,400283.0,33.0591,33.1668,32.9808,33.0003,400283.0
2023-04-12 15:50:00,33.7,33.8,33.68,33.76,397745.0,33.0003,33.0983,32.9808,33.0591,397745.0
2023-04-12 15:55:00,33.76,33.82,33.72,33.76,1275339.0,33.0591,33.1179,33.0199,33.0591,1275339.0
2023-04-13 09:30:00,34.05,34.11,33.53,33.86,1524902.0,33.3431,33.4018,32.8339,33.157,1524902.0
2023-04-13 09:35:00,33.86,33.94,33.42,33.78,1096283.0,33.157,33.2354,32.7262,33.0787,1096283.0
2023-04-13 09:40:00,33.77,33.88,33.53,33.63,778431.0,33.0689,33.1766,32.8339,32.9318,778431.0
2023-04-13 09:45:00,33.64,33.66,33.27,33.4,1033801.0,32.9416,32.9612,32.5793,32.7066,1033801.0
2023-04-13 09:50:00,33.4,33.45,33.1,33.25,608476.0,32.7066,32.7555,32.4128,32.5597,608476.0
2023-04-13 09:55:00,33.26,33.36,32.87,32.97,972657.0,32.5695,32.6674,32.1876,32.2855,972657.0
2023-04-13 10:00:00,32.96,32.97,32.63,32.69,1163581.0,32.2757,32.2855,31.9526,32.0113,1163581.0
2023-04-13 10:05:00,32.69,32.8,32.6,32.69,628809.0,32.0113,32.119,31.9232,32.0113,628809.0
2023-04-13 10:10:00,32.68,32.68,32.44,32.49,1153278.0,32.0015,32.0015,31.7665,31.8155,1153278.0
2023-04-13 10:15:00,32.49,32.88,32.47,32.85,976432.0,31.8155,32.1974,31.7959,32.168,976432.0
2023-04-13 10:20:00,32.85,32.91,32.65,32.8,653118.0,32.168,32.2268,31.9721,32.119,653118.0
2023-04-13 10:25:00,32.8,33.14,32.8,33.12,944104.0,32.119,32.452,32.119,32.4324,944104.0
2023-04-13 10:30:00,33.11,33.33,33.06,33.32,909885.0,32.4226,32.638,32.3736,32.6282,909885.0
2023-04-13 10:35:00,33.32,33.63,33.29,33.63,965970.0,32.6282,32.9318,32.5989,32.9318,965970.0
2023-04-13 10:40:00,33.63,33.91,33.55,33.82,967735.0,32.9318,33.206,32.8535,33.1179,967735.0
2023-04-13 10:45:00,33.82,33.9,33.57,33.69,786370.0,33.1179,33.1962,32.873,32.9906,786370.0
2023-04-13 10:50:00,33.71,34.06,33.7,33.9,992135.0,33.0101,33.3529,33.0003,33.1962,992135.0
2023-04-13 10:55:00,33.9,33.9,33.41,33.5,867392.0,33.1962,33.1962,32.7164,32.8045,867392.0
2023-04-13 11:00:00,33.5,33.53,33.15,33.24,652266.0,32.8045,32.8339,32.4618,32.5499,652266.0
2023-04-13 11:05:00,33.24,33.33,33.1,33.15,399598.0,32.5499,32.638,32.4128,32.4618,399598.0
2023-04-13 11:10:00,33.15,33.22,33.09,33.13,295777.0,32.4618,32.5303,32.403,32.4422,295777.0
2023-04-13 11:15:00,33.13,33.32,33.1,33.21,434814.0,32.4422,32.6282,32.4128,32.5205,434814.0
2023-04-13 11:20:00,33.22,33.33,33.06,33.11,430759.0,32.5303,32.638,32.3736,32.4226,430759.0
2023-04-13 11:25:00,33.12,33.24,33.09,33.21,224408.0,32.4324,32.5499,32.403,32.5205,224408.0
2023-04-13 11:30:00,33.22,33.38,33.2,33.25,375482.0,32.5303,32.687,32.5107,32.5597,375482.0
2023-04-13 11:35:00,33.25,33.31,33.22,33.27,232787.0,32.5597,32.6184,32.5303,32.5793,232787.0
2023-04-13 11:40:00,33.28,33.39,33.28,33.32,304257.0,32.5891,32.6968,32.5891,32.6282,304257.0
2023-04-13 11:45:00,33.32,33.38,33.22,33.23,198599.0,32.6282,32.687,32.5303,32.5401,198599.0
2023-04-13 11:50:00,33.22,33.27,33.16,33.19,254905.0,32.5303,32.5793,32.4716,32.5009,254905.0
2023-04-13 11:55:00,33.19,33.24,33.17,33.23,124922.0,32.5009,32.5499,32.4814,32.5401,124922.0
2023-04-13 12:00:00,33.23,33.53,33.22,33.53,332411.0,32.5401,32.8339,32.5303,32.8339,332411.0
2023-04-13 12:05:00,33.52,33.6,33.37,33.37,395662.0,32.8241,32.9024,32.6772,32.6772,395662.0
2023-04-13 12:10:00,33.37,33.42,33.31,33.37,135924.0,32.6772,32.7262,32.6184,32.6772,135924.0
2023-04-13 12:15:00,33.36,33.43,33.32,33.42,185387.0,32.6674,32.736,32.6282,32.7262,185387.0
2023-04-13 12:20:00,33.43,33.48,33.34,33.36,228430.0,32.736,32.7849,32.6478,32.6674,228430.0
2023-04-13 12:25:00,33.36,33.42,33.29,33.38,150226.0,32.6674,32.7262,32.5989,32.687,150226.0
2023-04-13 12:30:00,33.4,33.45,33.34,33.42,271152.0,32.7066,32.7555,32.6478,32.7262,271152.0
2023-04-13 12:35:00,33.41,33.46,33.37,33.38,218744.0,32.7164,32.7653,32.6772,32.687,218744.0
2023-04-13 12:40:00,33.39,33.4,33.25,33.29,242567.0,32.6968,32.7066,32.5597,32.5989,242567.0
2023-04-13 12:45:00,33.29,33.33,33.27,33.3,139111.0,32.5989,32.638,32.5793,32.6087,139111.0
2023-04-13 12:50:00,33.31,33.36,33.25,33.28,106159.0,32.6184,32.6674,32.5597,32.5891,106159.0
2023-04-13 12:55:00,33.29,33.36,33.28,33.34,88558.0,32.5989,32.6674,32.5891,32.6478,88558.0
2023-04-13 13:00:00,33.34,33.41,33.34,33.38,132250.0,32.6478,32.7164,32.6478,32.687,132250.0
2023-04-13 13:05:00,33.38,33.45,33.35,33.45,121841.0,32.687,32.7555,32.6576,32.7555,121841.0
2023-04-13 13:10:00,33.45,33.66,33.41,33.63,367371.0,32.7555,32.9612,32.7164,32.9318,367371.0
2023-04-13 13:15:00,33.63,33.65,33.42,33.43,211749.0,32.9318,32.9514,32.7262,32.736,211749.0
2023-04-13 13:20:00,33.44,33.47,33.38,33.43,155121.0,32.7457,32.7751,32.687,32.736,155121.0
2023-04-13 13:25:00,33.43,33.45,33.38,33.4,84482.0,32.736,32.7555,32.687,32.7066,84482.0
2023-04-13 13:30:00,33.41,33.43,33.38,33.4,107428.0,32.7164,32.736,32.687,32.7066,107428.0
2023-04-13 13:35:00,33.39,33.46,33.36,33.43,134221.0,32.6968,32.7653,32.6674,32.736,134221.0
2023-04-13 13:40:00,33.43,33.49,33.35,33.35,183465.0,32.736,32.7947,32.6576,32.6576,183465.0
2023-04-13 13:45:00,33.35,33.42,33.32,33.4,209934.0,32.6576,32.7262,32.6282,32.7066,209934.0
2023-04-13 13:50:00,33.4,33.42,33.36,33.38,72225.0,32.7066,32.7262,32.6674,32.687,72225.0
2023-04-13 13:55:00,33.37,33.42,33.34,33.4,116852.0,32.6772,32.7262,32.6478,32.7066,116852.0
2023-04-13 14:00:00,33.39,33.53,33.39,33.48,283516.0,32.6968,32.8339,32.6968,32.7849,283516.0
2023-04-13 14:05:00,33.49,33.55,33.42,33.49,148327.0,32.7947,32.8535,32.7262,32.7947,148327.0
2023-04-13 14:10:00,33.49,33.52,33.46,33.48,92323.0,32.7947,32.8241,32.7653,32.7849,92323.0
2023-04-13 14:15:00,33.49,33.58,33.48,33.53,140802.0,32.7947,32.8828,32.7849,32.8339,140802.0
2023-04-13 14:20:00,33.53,33.56,33.48,33.52,149737.0,32.8339,32.8633,32.7849,32.8241,149737.0
2023-04-13 14:25:00,33.52,33.58,33.49,33.57,177244.0,32.8241,32.8828,32.7947,32.873,177244.0
2023-04-13 14:30:00,33.57,33.57,33.47,33.51,154508.0,32.873,32.873,32.7751,32.8143,154508.0
2023-04-13 14:35:00,33.51,33.51,33.44,33.47,130405.0,32.8143,32.8143,32.7457,32.7751,130405.0
2023-04-13 14:40:00,33.47,33.6,33.46,33.57,171341.0,32.7751,32.9024,32.7653,32.873,171341.0
2023-04-13 14:45:00,33.58,33.59,33.54,33.55,108631.0,32.8828,32.8926,32.8437,32.8535,108631.0
2023-04-13 14:50:00,33.55,33.56,33.47,33.48,122469.0,32.8535,32.8633,32.7751,32.7849,122469.0
2023-04-13 14:55:00,33.48,33.57,33.47,33.55,179264.0,32.7849,32.873,32.7751,32.8535,179264.0
2023-04-13 15:00:00,33.55,33.57,33.47,33.49,179185.0,32.8535,32.873,32.7751,32.7947,179185.0
2023-04-13 15:05:00,33.48,33.51,33.41,33.44,179129.0,32.7849,32.8143,32.7164,32.7457,179129.0
2023-04-13 15:10:00,33.44,33.45,33.34,33.37,272884.0,32.7457,32.7555,32.6478,32.6772,272884.0
2023-04-13 15:15:00,33.36,33.41,33.34,33.39,232834.0,32.6674,32.7164,32.6478,32.6968,232834.0
2023-04-13 15:20:00,33.39,33.49,33.35,33.45,192621.0,32.6968,32.7947,32.6576,32.7555,192621.0
2023-04-13 15:25:00,33.45,33.51,33.42,33.47,231250.0,32.7555,32.8143,32.7262,32.7751,231250.0
2023-04-13 15:30:00,33.47,33.57,33.46,33.56,257486.0,32.7751,32.873,32.7653,32.8633,257486.0
2023-04-13 15:35:00,33.57,33.58,33.49,33.51,300305.0,32.873,32.8828,32.7947,32.8143,300305.0
2023-04-13 15:40:00,33.52,33.52,33.37,33.43,400195.0,32.8241,32.8241,32.6772,32.736,400195.0
2023-04-13 15:45:00,33.43,33.43,33.3,33.34,440094.0,32.736,32.736,32.6087,32.6478,440094.0
2023-04-13 15:50:00,33.35,33.39,33.28,33.32,601130.0,32.6576,32.6968,32.5891,32.6282,601130.0
2023-04-13 15:55:00,33.31,33.39,33.3,33.38,1081908.0,32.6184,32.6968,32.6087,32.687,1081908.0
2023-04-14 09:30:00,33.71,33.75,33.29,33.3,527406.0,33.0101,33.0493,32.5989,32.6087,527406.0
2023-04-14 09:35:00,33.3,33.49,33.3,33.37,280459.0,32.6087,32.7947,32.6087,32.6772,280459.0
2023-04-14 09:40:00,33.37,33.38,33.02,33.36,498393.0,32.6772,32.687,32.3345,32.6674,498393.0
2023-04-14 09:45:00,33.37,33.54,33.36,33.47,202801.0,32.6772,32.8437,32.6674,32.7751,202801.0
2023-04-14 09:50:00,33.46,33.57,33.46,33.5,147390.0,32.7653,32.873,32.7653,32.8045,147390.0
2023-04-14 09:55:00,33.5,33.64,33.49,33.6,248577.0,32.8045,32.9416,32.7947,32.9024,248577.0
2023-04-14 10:00:00,33.59,33.8,33.52,33.7,504411.0,32.8926,33.0983,32.8241,33.0003,504411.0
2023-04-14 10:05:00,33.71,33.73,33.55,33.64,271613.0,33.0101,33.0297,32.8535,32.9416,271613.0
2023-04-14 10:10:00,33.64,33.78,33.62,33.65,287894.0,32.9416,33.0787,32.922,32.9514,287894.0
2023-04-14 10:15:00,33.65,33.66,33.56,33.63,245734.0,32.9514,32.9612,32.8633,32.9318,245734.0
2023-04-14 10:20:00,33.63,33.75,33.63,33.68,142396.0,32.9318,33.0493,32.9318,32.9808,142396.0
2023-04-14 10:25:00,33.68,33.84,33.68,33.8,229690.0,32.9808,33.1374,32.9808,33.0983,229690.0
2023-04-14 10:30:00,33.8,33.82,33.72,33.79,172784.0,33.0983,33.1179,33.0199,33.0885,172784.0
2023-04-14 10:35:00,33.79,33.99,33.75,33.98,206168.0,33.0885,33.2843,33.0493,33.2745,206168.0
2023-04-14 10:40:00,33.98,33.99,33.78,33.87,294254.0,33.2745,33.2843,33.0787,33.1668,294254.0
2023-04-14 10:45:00,33.88,34.0,33.82,33.92,237325.0,33.1766,33.2941,33.1179,33.2158,237325.0
2023-04-14 10:50:00,33.92,33.94,33.79,33.84,205923.0,33.2158,33.2354,33.0885,33.1374,205923.0
2023-04-14 10:55:00,33.83,33.92,33.83,33.86,200532.0,33.1277,33.2158,33.1277,33.157,200532.0
2023-04-14 11:00:00,33.87,33.9,33.83,33.87,115317.0,33.1668,33.1962,33.1277,33.1668,115317.0
2023-04-14 11:05:00,33.87,33.94,33.83,33.93,180991.0,33.1668,33.2354,33.1277,33.2256,180991.0
2023-04-14 11:10:00,33.93,33.94,33.78,33.81,162740.0,33.2256,33.2354,33.0787,33.1081,162740.0
2023-04-14 11:15:00,33.81,33.81,33.72,33.77,107846.0,33.1081,33.1081,33.0199,33.0689,107846.0
2023-04-14 11:20:00,33.77,33.82,33.75,33.77,92528.0,33.0689,33.1179,33.0493,33.0689,92528.0
2023-04-14 11:25:00,33.76,33.76,33.7,33.73,147840.0,33.0591,33.0591,33.0003,33.0297,147840.0
2023-04-14 11:30:00,33.73,33.77,33.68,33.7,178501.0,33.0297,33.0689,32.9808,33.0003,178501.0
2023-04-14 11:35:00,33.71,33.71,33.51,33.53,144131.0,33.0101,33.0101,32.8143,32.8339,144131.0
2023-04-14 11:40:00,33.53,33.61,33.5,33.52,132504.0,32.8339,32.9122,32.8045,32.8241,132504.0
2023-04-14 11:45:00,33.52,33.55,33.45,33.47,99472.0,32.8241,32.8535,32.7555,32.7751,99472.0
2023-04-14 11:50:00,33.47,33.49,33.43,33.48,82634.0,32.7751,32.7947,32.736,32.7849,82634.0
2023-04-14 11:55:00,33.48,33.57,33.43,33.56,72438.0,32.7849,32.873,32.736,32.8633,72438.0
2023-04-14 12:00:00,33.57,33.57,33.49,33.5,83951.0,32.873,32.873,32.7947,32.8045,83951.0
2023-04-14 12:05:00,33.5,33.56,33.48,33.54,188095.0,32.8045,32.8633,32.7849,32.8437,188095.0
2023-04-14 12:10:00,33.54,33.58,33.51,33.58,49648.0,32.8437,32.8828,32.8143,32.8828,49648.0
2023-04-14 12:15:00,33.58,33.59,33.51,33.54,78212.0,32.8828,32.8926,32.8143,32.8437,78212.0
2023-04-14 12:20:00,33.53,33.54,33.5,33.5,57757.0,32.8339,32.8437,32.8045,32.8045,57757.0
2023-04-14 12:25:00,33.5,33.54,33.48,33.5,136531.0,32.8045,32.8437,32.7849,32.8045,136531.0
2023-04-14 12:30:00,33.5,33.57,33.49,33.57,69630.0,32.8045,32.873,32.7947,32.873,69630.0
2023-04-14 12:35:00,33.57,33.58,33.52,33.57,78951.0,32.873,32.8828,32.8241,32.873,78951.0
2023-04-14 12:40:00,33.57,33.58,33.53,33.55,71415.0,32.873,32.8828,32.8339,32.8535,71415.0
2023-04-14 12:45:00,33.55,33.55,33.48,33.5,68279.0,32.8535,32.8535,32.7849,32.8045,68279.0
2023-04-14 12:50:00,33.48,33.55,33.48,33.53,88441.0,32.7849,32.8535,32.7849,32.8339,88441.0
2023-04-14 12:55:00,33.52,33.55,33.51,33.54,48559.0,32.8241,32.8535,32.8143,32.8437,48559.0
2023-04-14 13:00:00,33.53,33.59,33.52,33.58,66698.0,32.8339,32.8926,32.8241,32.8828,66698.0
2023-04-14 13:05:00,33.58,33.6,33.55,33.57,64732.0,32.8828,32.9024,32.8535,32.873,64732.0
2023-04-14 13:10:00,33.58,33.65,33.57,33.64,80338.0,32.8828,32.9514,32.873,32.9416,80338.0
2023-04-14 13:15:00,33.63,33.65,33.56,33.58,83683.0,32.9318,32.9514,32.8633,32.8828,83683.0
2023-04-14 13:20:00,33.58,33.58,33.47,33.5,98864.0,32.8828,32.8828,32.7751,32.8045,98864.0
2023-04-14 13:25:00,33.5,33.5,33.38,33.39,70072.0,32.8045,32.8045,32.687,32.6968,70072.0
2023-04-14 13:30:00,33.38,33.39,33.34,33.35,117140.0,32.687,32.6968,32.6478,32.6576,117140.0
2023-04-14 13:35:00,33.35,33.35,33.26,33.27,354809.0,32.6576,32.6576,32.5695,32.5793,354809.0
2023-04-14 13:40:00,33.28,33.34,33.26,33.32,114882.0,32.5891,32.6478,32.5695,32.6282,114882.0
2023-04-14 13:45:00,33.32,33.37,33.3,33.35,72417.0,32.6282,32.6772,32.6087,32.6576,72417.0
2023-04-14 13:50:00,33.34,33.36,33.33,33.34,69537.0,32.6478,32.6674,32.638,32.6478,69537.0
2023-04-14 13:55:00,33.35,33.39,33.33,33.34,70426.0,32.6576,32.6968,32.638,32.6478,70426.0
2023-04-14 14:00:00,33.34,33.38,33.33,33.37,226805.0,32.6478,32.687,32.638,32.6772,226805.0
2023-04-14 14:05:00,33.37,33.43,33.31,33.43,106275.0,32.6772,32.736,32.6184,32.736,106275.0
2023-04-14 14:10:00,33.43,33.44,33.38,33.39,93464.0,32.736,32.7457,32.687,32.6968,93464.0
2023-04-14 14:15:00,33.4,33.44,33.4,33.43,98977.0,32.7066,32.7457,32.7066,32.736,98977.0
2023-04-14 14:20:00,33.44,33.54,33.42,33.52,225223.0,32.7457,32.8437,32.7262,32.8241,225223.0
2023-04-14 14:25:00,33.51,33.63,33.5,33.62,120651.0,32.8143,32.9318,32.8045,32.922,120651.0
2023-04-14 14:30:00,33.63,33.66,33.62,33.65,123643.0,32.9318,32.9612,32.922,32.9514,123643.0
2023-04-14 14:35:00,33.65,33.66,33.61,33.64,80994.0,32.9514,32.9612,32.9122,32.9416,80994.0
2023-04-14 14:40:00,33.64,33.67,33.61,33.66,86373.0,32.9416,32.971,32.9122,32.9612,86373.0
2023-04-14 14:45:00,33.66,33.7,33.63,33.69,89039.0,32.9612,33.0003,32.9318,32.9906,89039.0
2023-04-14 14:50:00,33.7,33.7,33.62,33.63,72667.0,33.0003,33.0003,32.922,32.9318,72667.0
2023-04-14 14:55:00,33.63,33.66,33.6,33.65,109081.0,32.9318,32.9612,32.9024,32.9514,109081.0
2023-04-14 15:00:00,33.65,33.66,33.61,33.62,69378.0,32.9514,32.9612,32.9122,32.922,69378.0
2023-04-14 15:05:00,33.62,33.64,33.58,33.63,119007.0,32.922,32.9416,32.8828,32.9318,119007.0
2023-04-14 15:10:00,33.63,33.67,33.61,33.64,118913.0,32.9318,32.971,32.9122,32.9416,118913.0
2023-04-14 15:15:00,33.63,33.68,33.57,33.68,238014.0,32.9318,32.9808,32.873,32.9808,238014.0
2023-04-14 15:20:00,33.67,33.72,33.63,33.71,188058.0,32.971,33.0199,32.9318,33.0101,188058.0
2023-04-14 15:25:00,33.72,33.75,33.7,33.7,232230.0,33.0199,33.0493,33.0003,33.0003,232230.0
2023-04-14 15:30:00,33.71,33.73,33.66,33.67,214065.0,33.0101,33.0297,32.9612,32.971,214065.0
2023-04-14 15:35:00,33.68,33.75,33.66,33.75,174277.0,32.9808,33.0493,32.9612,33.0493,174277.0
2023-04-14 15:40:00,33.75,33.77,33.72,33.74,249560.0,33.0493,33.0689,33.0199,33.0395,249560.0
2023-04-14 15:45:00,33.75,33.78,33.73,33.76,251795.0,33.0493,33.0787,33.0297,33.0591,251795.0
2023-04-14 15:50:00,33.76,33.78,33.72,33.76,358887.0,33.0591,33.0787,33.0199,33.0591,358887.0
2023-04-14 15:55:00,33.77,33.81,33.72,33.76,731710.0,33.0689,33.1081,33.0199,33.0591,731710.0
2023-04-17 09:30:00,33.81,33.92,33.67,33.92,435182.0,33.1081,33.2158,32.971,33.2158,435182.0
2023-04-17 09:35:00,33.91,34.02,33.84,34.0,267353.0,33.206,33.3137,33.1374,33.2941,267353.0
2023-04-17 09:40:00,33.99,34.1,33.96,34.1,381772.0,33.2843,33.392,33.255,33.392,381772.0
2023-04-17 09:45:00,34.09,34.22,34.09,34.21,341595.0,33.3823,33.5096,33.3823,33.4998,341595.0
2023-04-17 09:50:00,34.21,34.28,34.1,34.11,361388.0,33.4998,33.5683,33.392,33.4018,361388.0
2023-04-17 09:55:00,34.12,34.28,34.1,34.28,235969.0,33.4116,33.5683,33.392,33.5683,235969.0
2023-04-17 10:00:00,34.27,34.38,34.27,34.34,178558.0,33.5585,33.6662,33.5585,33.6271,178558.0
2023-04-17 10:05:00,34.34,34.44,34.34,34.38,209553.0,33.6271,33.725,33.6271,33.6662,209553.0
2023-04-17 10:10:00,34.38,34.44,34.35,34.42,198382.0,33.6662,33.725,33.6369,33.7054,198382.0
2023-04-17 10:15:00,34.43,34.46,34.34,34.39,135802.0,33.7152,33.7446,33.6271,33.676,135802.0
2023-04-17 10:20:00,34.4,34.42,34.3,34.35,134337.0,33.6858,33.7054,33.5879,33.6369,134337.0
2023-04-17 10:25:00,34.36,34.42,34.33,34.34,105368.0,33.6466,33.7054,33.6173,33.6271,105368.0
2023-04-17 10:30:00,34.34,34.46,34.33,34.43,140487.0,33.6271,33.7446,33.6173,33.7152,140487.0
2023-04-17 10:35:00,34.43,34.48,34.32,34.34,138869.0,33.7152,33.7642,33.6075,33.6271,138869.0
2023-04-17 10:40:00,34.34,34.36,34.26,34.35,144170.0,33.6271,33.6466,33.5487,33.6369,144170.0
2023-04-17 10:45:00,34.34,34.49,34.33,34.48,69899.0,33.6271,33.7739,33.6173,33.7642,69899.0
2023-04-17 10:50:00,34.49,34.58,34.48,34.57,239219.0,33.7739,33.8621,33.7642,33.8523,239219.0
2023-04-17 10:55:00,34.58,34.61,34.54,34.55,173023.0,33.8621,33.8915,33.8229,33.8327,173023.0
2023-04-17 11:00:00,34.56,34.6,34.49,34.55,120789.0,33.8425,33.8817,33.7739,33.8327,120789.0
2023-04-17 11:05:00,34.55,34.56,34.48,34.48,97449.0,33.8327,33.8425,33.7642,33.7642,97449.0
2023-04-17 11:10:00,34.49,34.5,34.4,34.47,210877.0,33.7739,33.7837,33.6858,33.7544,210877.0
2023-04-17 11:15:00,34.47,34.53,34.44,34.53,103915.0,33.7544,33.8131,33.725,33.8131,103915.0
2023-04-17 11:20:00,34.53,34.55,34.47,34.5,120134.0,33.8131,33.8327,33.7544,33.7837,120134.0
2023-04-17 11:25:00,34.49,34.52,34.41,34.44,125660.0,33.7739,33.8033,33.6956,33.725,125660.0
2023-04-17 11:30:00,34.44,34.48,34.38,34.41,127639.0,33.725,33.7642,33.6662,33.6956,127639.0
2023-04-17 11:35:00,34.4,34.41,34.31,34.36,90445.0,33.6858,33.6956,33.5977,33.6466,90445.0
2023-04-17 11:40:00,34.36,34.38,34.34,34.37,76240.0,33.6466,33.6662,33.6271,33.6564,76240.0
2023-04-17 11:45:00,34.37,34.44,34.36,34.41,57316.0,33.6564,33.725,33.6466,33.6956,57316.0
2023-04-17 11:50:00,34.41,34.45,34.41,34.42,52056.0,33.6956,33.7348,33.6956,33.7054,52056.0
2023-04-17 11:55:00,34.41,34.43,34.32,34.34,63651.0,33.6956,33.7152,33.6075,33.6271,63651.0
2023-04-17 12:00:00,34.34,34.36,34.32,34.35,64035.0,33.6271,33.6466,33.6075,33.6369,64035.0
2023-04-17 12:05:00,34.35,34.36,34.29,34.33,68773.0,33.6369,33.6466,33.5781,33.6173,68773.0
2023-04-17 12:10:00,34.32,34.38,34.32,34.38,79823.0,33.6075,33.6662,33.6075,33.6662,79823.0
2023-04-17 12:15:00,34.38,34.4,34.34,34.39,42072.0,33.6662,33.6858,33.6271,33.676,42072.0
2023-04-17 12:20:00,34.4,34.41,34.34,34.38,99777.0,33.6858,33.6956,33.6271,33.6662,99777.0
2023-04-17 12:25:00,34.38,34.4,34.36,34.37,49558.0,33.6662,33.6858,33.6466,33.6564,49558.0
2023-04-17 12:30:00,34.38,34.41,34.36,34.36,59210.0,33.6662,33.6956,33.6466,33.6466,59210.0
2023-04-17 12:35:00,34.36,34.41,34.36,34.4,39642.0,33.6466,33.6956,33.6466,33.6858,39642.0
2023-04-17 12:40:00,34.39,34.4,34.33,34.34,49511.0,33.676,33.6858,33.6173,33.6271,49511.0
2023-04-17 12:45:00,34.34,34.39,34.34,34.38,59084.0,33.6271,33.676,33.6271,33.6662,59084.0
2023-04-17 12:50:00,34.39,34.4,34.33,34.33,63181.0,33.676,33.6858,33.6173,33.6173,63181.0
2023-04-17 12:55:00,34.34,34.36,34.33,34.35,27628.0,33.6271,33.6466,33.6173,33.6369,27628.0
2023-04-17 13:00:00,34.36,34.37,34.33,34.34,37287.0,33.6466,33.6564,33.6173,33.6271,37287.0
2023-04-17 13:05:00,34.34,34.35,34.31,34.33,55276.0,33.6271,33.6369,33.5977,33.6173,55276.0
2023-04-17 13:10:00,34.32,34.33,34.28,34.32,38985.0,33.6075,33.6173,33.5683,33.6075,38985.0
2023-04-17 13:15:00,34.33,34.38,34.32,34.38,48087.0,33.6173,33.6662,33.6075,33.6662,48087.0
2023-04-17 13:20:00,34.38,34.39,34.35,34.36,30074.0,33.6662,33.676,33.6369,33.6466,30074.0
2023-04-17 13:25:00,34.36,34.38,34.35,34.38,29552.0,33.6466,33.6662,33.6369,33.6662,29552.0
2023-04-17 13:30:00,34.38,34.42,34.37,34.41,52691.0,33.6662,33.7054,33.6564,33.6956,52691.0
2023-04-17 13:35:00,34.4,34.47,34.4,34.47,35279.0,33.6858,33.7544,33.6858,33.7544,35279.0
2023-04-17 13:40:00,34.47,34.47,34.42,34.43,64477.0,33.7544,33.7544,33.7054,33.7152,64477.0
2023-04-17 13:45:00,34.42,34.44,34.4,34.41,43535.0,33.7054,33.725,33.6858,33.6956,43535.0
2023-04-17 13:50:00,34.41,34.41,34.35,34.35,55582.0,33.6956,33.6956,33.6369,33.6369,55582.0
2023-04-17 13:55:00,34.34,34.34,34.29,34.32,60079.0,33.6271,33.6271,33.5781,33.6075,60079.0
2023-04-17 14:00:00,34.31,34.34,34.3,34.34,35706.0,33.5977,33.6271,33.5879,33.6271,35706.0
2023-04-17 14:05:00,34.33,34.41,34.32,34.41,44832.0,33.6173,33.6956,33.6075,33.6956,44832.0
2023-04-17 14:10:00,34.4,34.41,34.37,34.38,62225.0,33.6858,33.6956,33.6564,33.6662,62225.0
2023-04-17 14:15:00,34.39,34.41,34.37,34.38,36395.0,33.676,33.6956,33.6564,33.6662,36395.0
2023-04-17 14:20:00,34.38,34.42,34.38,34.42,29114.0,33.6662,33.7054,33.6662,33.7054,29114.0
2023-04-17 14:25:00,34.42,34.42,34.38,34.41,49443.0,33.7054,33.7054,33.6662,33.6956,49443.0
2023-04-17 14:30:00,34.41,34.42,34.37,34.39,94912.0,33.6956,33.7054,33.6564,33.676,94912.0
2023-04-17 14:35:00,34.38,34.39,34.36,34.38,43878.0,33.6662,33.676,33.6466,33.6662,43878.0
2023-04-17 14:40:00,34.38,34.44,34.38,34.41,320987.0,33.6662,33.725,33.6662,33.6956,320987.0
2023-04-17 14:45:00,34.41,34.47,34.41,34.47,73826.0,33.6956,33.7544,33.6956,33.7544,73826.0
2023-04-17 14:50:00,34.47,34.51,34.47,34.51,86318.0,33.7544,33.7935,33.7544,33.7935,86318.0
2023-04-17 14:55:00,34.51,34.56,34.49,34.55,72237.0,33.7935,33.8425,33.7739,33.8327,72237.0
2023-04-17 15:00:00,34.56,34.61,34.54,34.59,132370.0,33.8425,33.8915,33.8229,33.8719,132370.0
2023-04-17 15:05:00,34.59,34.61,34.59,34.59,75663.0,33.8719,33.8915,33.8719,33.8719,75663.0
2023-04-17 15:10:00,34.59,34.61,34.54,34.55,82925.0,33.8719,33.8915,33.8229,33.8327,82925.0
2023-04-17 15:15:00,34.55,34.59,34.54,34.58,79248.0,33.8327,33.8719,33.8229,33.8621,79248.0
2023-04-17 15:20:00,34.58,34.59,34.5,34.52,94081.0,33.8621,33.8719,33.7837,33.8033,94081.0
2023-04-17 15:25:00,34.52,34.59,34.51,34.59,71293.0,33.8033,33.8719,33.7935,33.8719,71293.0
2023-04-17 15:30:00,34.59,34.59,34.51,34.52,110195.0,33.8719,33.8719,33.7935,33.8033,110195.0
2023-04-17 15:35:00,34.52,34.53,34.49,34.5,130992.0,33.8033,33.8131,33.7739,33.7837,130992.0
2023-04-17 15:40:00,34.5,34.5,34.43,34.47,140833.0,33.7837,33.7837,33.7152,33.7544,140833.0
2023-04-17 15:45:00,34.47,34.5,34.42,34.5,184443.0,33.7544,33.7837,33.7054,33.7837,184443.0
2023-04-17 15:50:00,34.5,34.55,34.48,34.51,338515.0,33.7837,33.8327,33.7642,33.7935,338515.0
2023-04-17 15:55:00,34.52,34.59,34.51,34.59,658428.0,33.8033,33.8719,33.7935,33.8719,658428.0
2023-04-18 09:30:00,34.94,35.0,34.75,34.83,298403.0,34.2146,34.2734,34.0285,34.1069,298403.0
2023-04-18 09:35:00,34.83,35.01,34.79,35.0,231389.0,34.1069,34.2832,34.0677,34.2734,231389.0
2023-04-18 09:40:00,35.01,35.08,34.95,35.05,127047.0,34.2832,34.3517,34.2244,34.3223,127047.0
2023-04-18 09:45:00,35.05,35.17,35.05,35.07,187767.0,34.3223,34.4398,34.3223,34.3419,187767.0
2023-04-18 09:50:00,35.07,35.09,34.92,35.0,133332.0,34.3419,34.3615,34.195,34.2734,133332.0
2023-04-18 09:55:00,35.01,35.01,34.86,34.87,138045.0,34.2832,34.2832,34.1363,34.1461,138045.0
2023-04-18 10:00:00,34.87,34.94,34.82,34.83,117170.0,34.1461,34.2146,34.0971,34.1069,117170.0
2023-04-18 10:05:00,34.83,34.96,34.8,34.94,191554.0,34.1069,34.2342,34.0775,34.2146,191554.0
2023-04-18 10:10:00,34.95,35.03,34.9,34.98,241013.0,34.2244,34.3027,34.1754,34.2538,241013.0
2023-04-18 10:15:00,34.99,35.04,34.97,34.99,79843.0,34.2636,34.3125,34.244,34.2636,79843.0
2023-04-18 10:20:00,34.98,35.06,34.97,35.02,84224.0,34.2538,34.3321,34.244,34.2929,84224.0
2023-04-18 10:25:00,35.02,35.03,34.86,34.88,369846.0,34.2929,34.3027,34.1363,34.1559,369846.0
2023-04-18 10:30:00,34.86,34.88,34.72,34.73,202119.0,34.1363,34.1559,33.9992,34.009,202119.0
2023-04-18 10:35:00,34.73,34.74,34.6,34.67,248528.0,34.009,34.0188,33.8817,33.9502,248528.0
2023-04-18 10:40:00,34.68,34.72,34.63,34.64,175410.0,33.96,33.9992,33.911,33.9208,175410.0
2023-04-18 10:45:00,34.62,34.76,34.59,34.62,244649.0,33.9012,34.0383,33.8719,33.9012,244649.0
2023-04-18 10:50:00,34.63,34.81,34.54,34.8,166944.0,33.911,34.0873,33.8229,34.0775,166944.0
2023-04-18 10:55:00,34.79,34.83,34.73,34.81,150942.0,34.0677,34.1069,34.009,34.0873,150942.0
2023-04-18 11:00:00,34.82,34.93,34.81,34.9,380767.0,34.0971,34.2048,34.0873,34.1754,380767.0
2023-04-18 11:05:00,34.9,34.92,34.85,34.87,90815.0,34.1754,34.195,34.1265,34.1461,90815.0
2023-04-18 11:10:00,34.86,35.02,34.86,35.01,203050.0,34.1363,34.2929,34.1363,34.2832,203050.0
2023-04-18 11:15:00,35.01,35.02,34.9,34.91,103633.0,34.2832,34.2929,34.1754,34.1852,103633.0
2023-04-18 11:20:00,34.91,35.0,34.87,34.99,76229.0,34.1852,34.2734,34.1461,34.2636,76229.0
2023-04-18 11:25:00,35.0,35.16,34.99,35.15,199748.0,34.2734,34.43,34.2636,34.4202,199748.0
2023-04-18 11:30:00,35.15,35.15,35.07,35.07,83609.0,34.4202,34.4202,34.3419,34.3419,83609.0
2023-04-18 11:35:00,35.07,35.13,35.06,35.07,107375.0,34.3419,34.4007,34.3321,34.3419,107375.0
2023-04-18 11:40:00,35.07,35.14,35.03,35.13,77374.0,34.3419,34.4105,34.3027,34.4007,77374.0
2023-04-18 11:45:00,35.14,35.14,35.06,35.08,34250.0,34.4105,34.4105,34.3321,34.3517,34250.0
2023-04-18 11:50:00,35.08,35.08,34.99,35.08,56168.0,34.3517,34.3517,34.2636,34.3517,56168.0
2023-04-18 11:55:00,35.07,35.08,35.03,35.05,29490.0,34.3419,34.3517,34.3027,34.3223,29490.0
2023-04-18 12:00:00,35.05,35.09,35.01,35.04,57098.0,34.3223,34.3615,34.2832,34.3125,57098.0
2023-04-18 12:05:00,35.05,35.08,35.04,35.05,64149.0,34.3223,34.3517,34.3125,34.3223,64149.0
2023-04-18 12:10:00,35.05,35.12,35.04,35.11,47327.0,34.3223,34.3909,34.3125,34.3811,47327.0
2023-04-18 12:15:00,35.11,35.14,35.08,35.14,61431.0,34.3811,34.4105,34.3517,34.4105,61431.0
2023-04-18 12:20:00,35.14,35.18,35.11,35.16,102189.0,34.4105,34.4496,34.3811,34.43,102189.0
2023-04-18 12:25:00,35.17,35.2,35.15,35.16,82084.0,34.4398,34.4692,34.4202,34.43,82084.0
2023-04-18 12:30:00,35.16,35.19,35.13,35.19,48609.0,34.43,34.4594,34.4007,34.4594,48609.0
2023-04-18 12:35:00,35.19,35.19,35.15,35.18,38553.0,34.4594,34.4594,34.4202,34.4496,38553.0
2023-04-18 12:40:00,35.18,35.19,35.16,35.16,30639.0,34.4496,34.4594,34.43,34.43,30639.0
2023-04-18 12:45:00,35.16,35.19,35.13,35.17,63594.0,34.43,34.4594,34.4007,34.4398,63594.0
2023-04-18 12:50:00,35.17,35.2,35.15,35.18,84391.0,34.4398,34.4692,34.4202,34.4496,84391.0
2023-04-18 12:55:00,35.19,35.2,35.1,35.12,66893.0,34.4594,34.4692,34.3713,34.3909,66893.0
2023-04-18 13:00:00,35.12,35.17,35.1,35.16,36047.0,34.3909,34.4398,34.3713,34.43,36047.0
2023-04-18 13:05:00,35.16,35.22,35.15,35.22,56531.0,34.43,34.4888,34.4202,34.4888,56531.0
2023-04-18 13:10:00,35.22,35.27,35.21,35.21,102025.0,34.4888,34.5378,34.479,34.479,102025.0
2023-04-18 13:15:00,35.2,35.21,35.14,35.15,42661.0,34.4692,34.479,34.4105,34.4202,42661.0
2023-04-18 13:20:00,35.15,35.15,35.09,35.1,59654.0,34.4202,34.4202,34.3615,34.3713,59654.0
2023-04-18 13:25:00,35.11,35.12,35.07,35.09,49819.0,34.3811,34.3909,34.3419,34.3615,49819.0
2023-04-18 13:30:00,35.09,35.13,35.09,35.13,47899.0,34.3615,34.4007,34.3615,34.4007,47899.0
2023-04-18 13:35:00,35.13,35.17,35.11,35.16,84692.0,34.4007,34.4398,34.3811,34.43,84692.0
2023-04-18 13:40:00,35.16,35.16,35.11,35.14,68690.0,34.43,34.43,34.3811,34.4105,68690.0
2023-04-18 13:45:00,35.14,35.17,35.12,35.14,64069.0,34.4105,34.4398,34.3909,34.4105,64069.0
2023-04-18 13:50:00,35.14,35.18,35.13,35.17,44678.0,34.4105,34.4496,34.4007,34.4398,44678.0
2023-04-18 13:55:00,35.18,35.18,35.14,35.16,63944.0,34.4496,34.4496,34.4105,34.43,63944.0
2023-04-18 14:00:00,35.16,35.22,35.15,35.19,94599.0,34.43,34.4888,34.4202,34.4594,94599.0
2023-04-18 14:05:00,35.19,35.2,35.16,35.2,57446.0,34.4594,34.4692,34.43,34.4692,57446.0
2023-04-18 14:10:00,35.2,35.21,35.17,35.19,51687.0,34.4692,34.479,34.4398,34.4594,51687.0
2023-04-18 14:15:00,35.18,35.21,35.14,35.19,93821.0,34.4496,34.479,34.4105,34.4594,93821.0
2023-04-18 14:20:00,35.19,35.28,35.18,35.27,82582.0,34.4594,34.5475,34.4496,34.5378,82582.0
2023-04-18 14:25:00,35.27,35.31,35.26,35.27,95033.0,34.5378,34.5769,34.528,34.5378,95033.0
2023-04-18 14:30:00,35.28,35.31,35.26,35.31,53593.0,34.5475,34.5769,34.528,34.5769,53593.0
2023-04-18 14:35:00,35.31,35.34,35.3,35.33,69653.0,34.5769,34.6063,34.5671,34.5965,69653.0
2023-04-18 14:40:00,35.33,35.34,35.24,35.26,105870.0,34.5965,34.6063,34.5084,34.528,105870.0
2023-04-18 14:45:00,35.26,35.31,35.21,35.3,140029.0,34.528,34.5769,34.479,34.5671,140029.0
2023-04-18 14:50:00,35.3,35.32,35.25,35.3,57291.0,34.5671,34.5867,34.5182,34.5671,57291.0
2023-04-18 14:55:00,35.3,35.34,35.28,35.32,73489.0,34.5671,34.6063,34.5475,34.5867,73489.0
2023-04-18 15:00:00,35.33,35.36,35.3,35.36,65709.0,34.5965,34.6259,34.5671,34.6259,65709.0
2023-04-18 15:05:00,35.36,35.42,35.34,35.41,75428.0,34.6259,34.6846,34.6063,34.6748,75428.0
2023-04-18 15:10:00,35.41,35.44,35.4,35.43,109148.0,34.6748,34.7042,34.6651,34.6944,109148.0
2023-04-18 15:15:00,35.43,35.47,35.38,35.38,282428.0,34.6944,34.7336,34.6455,34.6455,282428.0
2023-04-18 15:20:00,35.39,35.4,35.32,35.33,99650.0,34.6553,34.6651,34.5867,34.5965,99650.0
2023-04-18 15:25:00,35.33,35.33,35.28,35.3,174059.0,34.5965,34.5965,34.5475,34.5671,174059.0
2023-04-18 15:30:00,35.3,35.39,35.29,35.38,191599.0,34.5671,34.6553,34.5573,34.6455,191599.0
2023-04-18 15:35:00,35.38,35.39,35.33,35.36,130347.0,34.6455,34.6553,34.5965,34.6259,130347.0
2023-04-18 15:40:00,35.36,35.4,35.35,35.37,168704.0,34.6259,34.6651,34.6161,34.6357,168704.0
2023-04-18 15:45:00,35.37,35.38,35.31,35.34,159495.0,34.6357,34.6455,34.5769,34.6063,159495.0
2023-04-18 15:50:00,35.34,35.37,35.31,35.34,290432.0,34.6063,34.6357,34.5769,34.6063,290432.0
2023-04-18 15:55:00,35.34,35.38,35.33,35.35,624059.0,34.6063,34.6455,34.5965,34.6161,624059.0
2023-04-19 09:30:00,35.15,35.55,35.13,35.35,401645.0,34.4202,34.8119,34.4007,34.6161,401645.0
2023-04-19 09:35:00,35.33,35.47,35.3,35.44,207573.0,34.5965,34.7336,34.5671,34.7042,207573.0
2023-04-19 09:40:00,35.45,35.56,35.43,35.45,251714.0,34.714,34.8217,34.6944,34.714,251714.0
2023-04-19 09:45:00,35.45,35.6,35.43,35.54,294926.0,34.714,34.8609,34.6944,34.8021,294926.0
2023-04-19 09:50:00,35.54,35.59,35.5,35.57,102408.0,34.8021,34.8511,34.763,34.8315,102408.0
2023-04-19 09:55:00,35.57,35.62,35.31,35.39,185124.0,34.8315,34.8805,34.5769,34.6553,185124.0
2023-04-19 10:00:00,35.39,35.45,35.26,35.27,153334.0,34.6553,34.714,34.528,34.5378,153334.0
2023-04-19 10:05:00,35.26,35.3,35.12,35.3,297183.0,34.528,34.5671,34.3909,34.5671,297183.0
2023-04-19 10:10:00,35.3,35.4,35.21,35.37,154670.0,34.5671,34.6651,34.479,34.6357,154670.0
2023-04-19 10:15:00,35.37,35.38,35.22,35.24,226803.0,34.6357,34.6455,34.4888,34.5084,226803.0
2023-04-19 10:20:00,35.23,35.35,35.22,35.31,218222.0,34.4986,34.6161,34.4888,34.5769,218222.0
2023-04-19 10:25:00,35.31,35.37,35.19,35.26,287917.0,34.5769,34.6357,34.4594,34.528,287917.0
2023-04-19 10:30:00,35.25,35.35,35.18,35.26,101674.0,34.5182,34.6161,34.4496,34.528,101674.0
2023-04-19 10:35:00,35.27,35.3,35.2,35.27,63285.0,34.5378,34.5671,34.4692,34.5378,63285.0
2023-04-19 10:40:00,35.27,35.36,35.21,35.36,99387.0,34.5378,34.6259,34.479,34.6259,99387.0
2023-04-19 10:45:00,35.36,35.39,35.3,35.34,133455.0,34.6259,34.6553,34.5671,34.6063,133455.0
2023-04-19 10:50:00,35.34,35.5,35.34,35.45,111366.0,34.6063,34.763,34.6063,34.714,111366.0
2023-04-19 10:55:00,35.45,35.51,35.43,35.47,80427.0,34.714,34.7728,34.6944,34.7336,80427.0
2023-04-19 11:00:00,35.47,35.55,35.44,35.54,86580.0,34.7336,34.8119,34.7042,34.8021,86580.0
2023-04-19 11:05:00,35.53,35.53,35.38,35.41,98740.0,34.7924,34.7924,34.6455,34.6748,98740.0
2023-04-19 11:10:00,35.4,35.45,35.32,35.44,89080.0,34.6651,34.714,34.5867,34.7042,89080.0
2023-04-19 11:15:00,35.44,35.55,35.43,35.53,84956.0,34.7042,34.8119,34.6944,34.7924,84956.0
2023-04-19 11:20:00,35.52,35.57,35.44,35.54,125674.0,34.7826,34.8315,34.7042,34.8021,125674.0
2023-04-19 11:25:00,35.54,35.57,35.48,35.49,189025.0,34.8021,34.8315,34.7434,34.7532,189025.0
2023-04-19 11:30:00,35.49,35.58,35.48,35.5,148153.0,34.7532,34.8413,34.7434,34.763,148153.0
2023-04-19 11:35:00,35.51,35.58,35.49,35.57,92943.0,34.7728,34.8413,34.7532,34.8315,92943.0
2023-04-19 11:40:00,35.58,35.62,35.56,35.62,94816.0,34.8413,34.8805,34.8217,34.8805,94816.0
2023-04-19 11:45:00,35.61,35.62,35.56,35.6,106643.0,34.8707,34.8805,34.8217,34.8609,106643.0
2023-04-19 11:50:00,35.6,35.61,35.56,35.58,89491.0,34.8609,34.8707,34.8217,34.8413,89491.0
2023-04-19 11:55:00,35.58,35.62,35.57,35.61,96495.0,34.8413,34.8805,34.8315,34.8707,96495.0
2023-04-19 12:00:00,35.61,35.66,35.6,35.6,147892.0,34.8707,34.9197,34.8609,34.8609,147892.0
2023-04-19 12:05:00,35.6,35.66,35.58,35.63,116202.0,34.8609,34.9197,34.8413,34.8903,116202.0
2023-04-19 12:10:00,35.64,35.65,35.6,35.61,55707.0,34.9001,34.9099,34.8609,34.8707,55707.0
2023-04-19 12:15:00,35.61,35.67,35.6,35.66,105901.0,34.8707,34.9294,34.8609,34.9197,105901.0
2023-04-19 12:20:00,35.67,35.68,35.62,35.65,63642.0,34.9294,34.9392,34.8805,34.9099,63642.0
2023-04-19 12:25:00,35.66,35.67,35.62,35.65,59038.0,34.9197,34.9294,34.8805,34.9099,59038.0
2023-04-19 12:30:00,35.65,35.75,35.64,35.74,148882.0,34.9099,35.0078,34.9001,34.998,148882.0
2023-04-19 12:35:00,35.73,35.8,35.72,35.73,59585.0,34.9882,35.0568,34.9784,34.9882,59585.0
2023-04-19 12:40:00,35.72,35.79,35.72,35.74,116041.0,34.9784,35.047,34.9784,34.998,116041.0
2023-04-19 12:45:00,35.75,35.8,35.74,35.79,127443.0,35.0078,35.0568,34.998,35.047,127443.0
2023-04-19 12:50:00,35.79,35.84,35.77,35.82,123273.0,35.047,35.0959,35.0274,35.0763,123273.0
2023-04-19 12:55:00,35.82,35.87,35.8,35.87,82184.0,35.0763,35.1253,35.0568,35.1253,82184.0
2023-04-19 13:00:00,35.87,35.88,35.84,35.86,95147.0,35.1253,35.1351,35.0959,35.1155,95147.0
2023-04-19 13:05:00,35.86,35.88,35.84,35.88,174774.0,35.1155,35.1351,35.0959,35.1351,174774.0
2023-04-19 13:10:00,35.88,35.9,35.85,35.9,66880.0,35.1351,35.1547,35.1057,35.1547,66880.0
2023-04-19 13:15:00,35.89,35.93,35.88,35.89,125213.0,35.1449,35.1841,35.1351,35.1449,125213.0
2023-04-19 13:20:00,35.89,35.89,35.83,35.86,147577.0,35.1449,35.1449,35.0861,35.1155,147577.0
2023-04-19 13:25:00,35.87,35.92,35.85,35.91,31183.0,35.1253,35.1743,35.1057,35.1645,31183.0
2023-04-19 13:30:00,35.91,35.92,35.87,35.89,46074.0,35.1645,35.1743,35.1253,35.1449,46074.0
2023-04-19 13:35:00,35.88,35.91,35.85,35.86,56493.0,35.1351,35.1645,35.1057,35.1155,56493.0
2023-04-19 13:40:00,35.85,35.87,35.83,35.86,50716.0,35.1057,35.1253,35.0861,35.1155,50716.0
2023-04-19 13:45:00,35.86,35.9,35.86,35.89,28696.0,35.1155,35.1547,35.1155,35.1449,28696.0
2023-04-19 13:50:00,35.89,35.92,35.87,35.91,43936.0,35.1449,35.1743,35.1253,35.1645,43936.0
2023-04-19 13:55:00,35.91,35.92,35.86,35.9,70223.0,35.1645,35.1743,35.1155,35.1547,70223.0
2023-04-19 14:00:00,35.9,35.96,35.89,35.89,50418.0,35.1547,35.2134,35.1449,35.1449,50418.0
2023-04-19 14:05:00,35.89,35.94,35.88,35.89,96301.0,35.1449,35.1938,35.1351,35.1449,96301.0
2023-04-19 14:10:00,35.89,35.91,35.84,35.91,155818.0,35.1449,35.1645,35.0959,35.1645,155818.0
2023-04-19 14:15:00,35.91,35.94,35.9,35.93,37882.0,35.1645,35.1938,35.1547,35.1841,37882.0
2023-04-19 14:20:00,35.93,36.03,35.92,36.02,149873.0,35.1841,35.282,35.1743,35.2722,149873.0
2023-04-19 14:25:00,36.01,36.06,36.01,36.05,45311.0,35.2624,35.3114,35.2624,35.3016,45311.0
2023-04-19 14:30:00,36.05,36.1,36.05,36.1,86588.0,35.3016,35.3505,35.3016,35.3505,86588.0
2023-04-19 14:35:00,36.09,36.12,36.09,36.11,120527.0,35.3407,35.3701,35.3407,35.3603,120527.0
2023-04-19 14:40:00,36.12,36.13,36.09,36.11,63741.0,35.3701,35.3799,35.3407,35.3603,63741.0
2023-04-19 14:45:00,36.11,36.11,36.06,36.07,65393.0,35.3603,35.3603,35.3114,35.3211,65393.0
2023-04-19 14:50:00,36.07,36.08,36.03,36.05,53641.0,35.3211,35.3309,35.282,35.3016,53641.0
2023-04-19 14:55:00,36.05,36.11,36.05,36.09,46980.0,35.3016,35.3603,35.3016,35.3407,46980.0
2023-04-19 15:00:00,36.09,36.1,36.06,36.09,57466.0,35.3407,35.3505,35.3114,35.3407,57466.0
2023-04-19 15:05:00,36.08,36.09,36.03,36.05,53315.0,35.3309,35.3407,35.282,35.3016,53315.0
2023-04-19 15:10:00,36.06,36.09,36.03,36.08,54545.0,35.3114,35.3407,35.282,35.3309,54545.0
2023-04-19 15:15:00,36.08,36.1,36.05,36.06,84724.0,35.3309,35.3505,35.3016,35.3114,84724.0
2023-04-19 15:20:00,36.05,36.12,36.04,36.11,119476.0,35.3016,35.3701,35.2918,35.3603,119476.0
2023-04-19 15:25:00,36.1,36.14,36.07,36.11,161951.0,35.3505,35.3897,35.3211,35.3603,161951.0
2023-04-19 15:30:00,36.11,36.19,36.09,36.1,172416.0,35.3603,35.4387,35.3407,35.3505,172416.0
2023-04-19 15:35:00,36.1,36.11,36.02,36.03,97719.0,35.3505,35.3603,35.2722,35.282,97719.0
2023-04-19 15:40:00,36.03,36.06,36.01,36.02,111611.0,35.282,35.3114,35.2624,35.2722,111611.0
2023-04-19 15:45:00,36.01,36.01,35.92,35.96,182464.0,35.2624,35.2624,35.1743,35.2134,182464.0
2023-04-19 15:50:00,35.95,35.98,35.92,35.95,254241.0,35.2036,35.233,35.1743,35.2036,254241.0
2023-04-19 15:55:00,35.95,35.98,35.93,35.93,485800.0,35.2036,35.233,35.1841,35.1841,485800.0
2023-04-20 09:30:00,35.59,35.65,35.47,35.59,264868.0,34.8511,34.9099,34.7336,34.8511,264868.0
2023-04-20 09:35:00,35.59,35.65,35.52,35.55,113170.0,34.8511,34.9099,34.7826,34.8119,113170.0
2023-04-20 09:40:00,35.55,35.59,35.41,35.43,152376.0,34.8119,34.8511,34.6748,34.6944,152376.0
2023-04-20 09:45:00,35.42,35.51,35.23,35.24,174280.0,34.6846,34.7728,34.4986,34.5084,174280.0
2023-04-20 09:50:00,35.23,35.24,35.08,35.2,244449.0,34.4986,34.5084,34.3517,34.4692,244449.0
2023-04-20 09:55:00,35.2,35.27,35.11,35.23,152062.0,34.4692,34.5378,34.3811,34.4986,152062.0
2023-04-20 10:00:00,35.24,35.27,35.15,35.15,149580.0,34.5084,34.5378,34.4202,34.4202,149580.0
2023-04-20 10:05:00,35.15,35.22,35.04,35.2,233504.0,34.4202,34.4888,34.3125,34.4692,233504.0
2023-04-20 10:10:00,35.2,35.33,35.2,35.33,121675.0,34.4692,34.5965,34.4692,34.5965,121675.0
2023-04-20 10:15:00,35.32,35.39,35.29,35.35,127405.0,34.5867,34.6553,34.5573,34.6161,127405.0
2023-04-20 10:20:00,35.36,35.38,35.3,35.33,68036.0,34.6259,34.6455,34.5671,34.5965,68036.0
2023-04-20 10:25:00,35.33,35.46,35.32,35.43,120786.0,34.5965,34.7238,34.5867,34.6944,120786.0
2023-04-20 10:30:00,35.43,35.52,35.4,35.47,133793.0,34.6944,34.7826,34.6651,34.7336,133793.0
2023-04-20 10:35:00,35.46,35.47,35.31,35.34,136018.0,34.7238,34.7336,34.5769,34.6063,136018.0
2023-04-20 10:40:00,35.34,35.35,35.23,35.24,81795.0,34.6063,34.6161,34.4986,34.5084,81795.0
2023-04-20 10:45:00,35.25,35.3,35.21,35.23,103218.0,34.5182,34.5671,34.479,34.4986,103218.0
2023-04-20 10:50:00,35.24,35.31,35.22,35.29,84093.0,34.5084,34.5769,34.4888,34.5573,84093.0
2023-04-20 10:55:00,35.29,35.3,35.22,35.25,48901.0,34.5573,34.5671,34.4888,34.5182,48901.0
2023-04-20 11:00:00,35.25,35.31,35.25,35.27,87647.0,34.5182,34.5769,34.5182,34.5378,87647.0
2023-04-20 11:05:00,35.26,35.3,35.12,35.17,129006.0,34.528,34.5671,34.3909,34.4398,129006.0
2023-04-20 11:10:00,35.18,35.24,35.14,35.22,118268.0,34.4496,34.5084,34.4105,34.4888,118268.0
2023-04-20 11:15:00,35.22,35.22,35.16,35.17,134373.0,34.4888,34.4888,34.43,34.4398,134373.0
2023-04-20 11:20:00,35.16,35.21,35.15,35.2,126516.0,34.43,34.479,34.4202,34.4692,126516.0
2023-04-20 11:25:00,35.2,35.24,35.16,35.2,213800.0,34.4692,34.5084,34.43,34.4692,213800.0
2023-04-20 11:30:00,35.19,35.19,35.02,35.02,195107.0,34.4594,34.4594,34.2929,34.2929,195107.0
2023-04-20 11:35:00,35.02,35.12,35.02,35.06,140734.0,34.2929,34.3909,34.2929,34.3321,140734.0
2023-04-20 11:40:00,35.06,35.1,35.0,35.01,161193.0,34.3321,34.3713,34.2734,34.2832,161193.0
2023-04-20 11:45:00,35.01,35.03,34.91,34.93,175331.0,34.2832,34.3027,34.1852,34.2048,175331.0
2023-04-20 11:50:00,34.92,34.95,34.84,34.85,147587.0,34.195,34.2244,34.1167,34.1265,147587.0
2023-04-20 11:55:00,34.85,34.86,34.77,34.78,157377.0,34.1265,34.1363,34.0481,34.0579,157377.0
2023-04-20 12:00:00,34.79,34.88,34.77,34.8,115791.0,34.0677,34.1559,34.0481,34.0775,115791.0
2023-04-20 12:05:00,34.79,34.81,34.74,34.79,134407.0,34.0677,34.0873,34.0188,34.0677,134407.0
2023-04-20 12:10:00,34.78,34.91,34.77,34.9,65422.0,34.0579,34.1852,34.0481,34.1754,65422.0
2023-04-20 12:15:00,34.91,34.95,34.87,34.89,71241.0,34.1852,34.2244,34.1461,34.1656,71241.0
2023-04-20 12:20:00,34.89,34.91,34.83,34.89,103958.0,34.1656,34.1852,34.1069,34.1656,103958.0
2023-04-20 12:25:00,34.89,34.97,34.86,34.96,56100.0,34.1656,34.244,34.1363,34.2342,56100.0
2023-04-20 12:30:00,34.97,34.99,34.94,34.96,68716.0,34.244,34.2636,34.2146,34.2342,68716.0
2023-04-20 12:35:00,34.97,34.97,34.94,34.94,47401.0,34.244,34.244,34.2146,34.2146,47401.0
2023-04-20 12:40:00,34.94,34.98,34.93,34.96,44659.0,34.2146,34.2538,34.2048,34.2342,44659.0
2023-04-20 12:45:00,34.97,34.98,34.91,34.93,74651.0,34.244,34.2538,34.1852,34.2048,74651.0
2023-04-20 12:50:00,34.92,34.95,34.91,34.95,43640.0,34.195,34.2244,34.1852,34.2244,43640.0
2023-04-20 12:55:00,34.95,34.97,34.93,34.94,67673.0,34.2244,34.244,34.2048,34.2146,67673.0
2023-04-20 13:00:00,34.94,34.96,34.92,34.94,71360.0,34.2146,34.2342,34.195,34.2146,71360.0
2023-04-20 13:05:00,34.94,35.01,34.93,34.98,36283.0,34.2146,34.2832,34.2048,34.2538,36283.0
2023-04-20 13:10:00,34.98,35.02,34.95,35.01,99891.0,34.2538,34.2929,34.2244,34.2832,99891.0
2023-04-20 13:15:00,35.01,35.02,34.98,34.99,36267.0,34.2832,34.2929,34.2538,34.2636,36267.0
2023-04-20 13:20:00,34.99,35.0,34.95,34.95,35941.0,34.2636,34.2734,34.2244,34.2244,35941.0
2023-04-20 13:25:00,34.95,34.98,34.94,34.96,38677.0,34.2244,34.2538,34.2146,34.2342,38677.0
2023-04-20 13:30:00,34.96,34.97,34.91,34.92,49372.0,34.2342,34.244,34.1852,34.195,49372.0
2023-04-20 13:35:00,34.92,34.93,34.87,34.9,48994.0,34.195,34.2048,34.1461,34.1754,48994.0
2023-04-20 13:40:00,34.89,34.91,34.86,34.91,64593.0,34.1656,34.1852,34.1363,34.1852,64593.0
2023-04-20 13:45:00,34.91,34.91,34.85,34.86,48899.0,34.1852,34.1852,34.1265,34.1363,48899.0
2023-04-20 13:50:00,34.86,34.9,34.83,34.89,34997.0,34.1363,34.1754,34.1069,34.1656,34997.0
2023-04-20 13:55:00,34.88,34.91,34.86,34.86,71867.0,34.1559,34.1852,34.1363,34.1363,71867.0
2023-04-20 14:00:00,34.86,34.89,34.84,34.89,47401.0,34.1363,34.1656,34.1167,34.1656,47401.0
2023-04-20 14:05:00,34.89,34.9,34.84,34.86,60710.0,34.1656,34.1754,34.1167,34.1363,60710.0
2023-04-20 14:10:00,34.86,34.9,34.85,34.88,44681.0,34.1363,34.1754,34.1265,34.1559,44681.0
2023-04-20 14:15:00,34.87,34.88,34.81,34.82,64857.0,34.1461,34.1559,34.0873,34.0971,64857.0
2023-04-20 14:20:00,34.81,34.83,34.8,34.82,48770.0,34.0873,34.1069,34.0775,34.0971,48770.0
2023-04-20 14:25:00,34.82,34.87,34.8,34.86,108591.0,34.0971,34.1461,34.0775,34.1363,108591.0
2023-04-20 14:30:00,34.86,34.88,34.8,34.84,73851.0,34.1363,34.1559,34.0775,34.1167,73851.0
2023-04-20 14:35:00,34.83,34.83,34.74,34.77,104974.0,34.1069,34.1069,34.0188,34.0481,104974.0
2023-04-20 14:40:00,34.77,34.77,34.69,34.73,116150.0,34.0481,34.0481,33.9698,34.009,116150.0
2023-04-20 14:45:00,34.72,34.76,34.72,34.73,58752.0,33.9992,34.0383,33.9992,34.009,58752.0
2023-04-20 14:50:00,34.72,34.78,34.71,34.77,55005.0,33.9992,34.0579,33.9894,34.0481,55005.0
2023-04-20 14:55:00,34.76,34.78,34.74,34.77,51415.0,34.0383,34.0579,34.0188,34.0481,51415.0
2023-04-20 15:00:00,34.77,34.78,34.71,34.72,63624.0,34.0481,34.0579,33.9894,33.9992,63624.0
2023-04-20 15:05:00,34.72,34.74,34.68,34.71,75313.0,33.9992,34.0188,33.96,33.9894,75313.0
2023-04-20 15:10:00,34.7,34.72,34.67,34.68,48976.0,33.9796,33.9992,33.9502,33.96,48976.0
2023-04-20 15:15:00,34.68,34.69,34.59,34.59,148872.0,33.96,33.9698,33.8719,33.8719,148872.0
2023-04-20 15:20:00,34.59,34.64,34.58,34.64,135040.0,33.8719,33.9208,33.8621,33.9208,135040.0
2023-04-20 15:25:00,34.65,34.69,34.63,34.65,88705.0,33.9306,33.9698,33.911,33.9306,88705.0
2023-04-20 15:30:00,34.66,34.76,34.65,34.73,109478.0,33.9404,34.0383,33.9306,34.009,109478.0
2023-04-20 15:35:00,34.73,34.77,34.7,34.77,110326.0,34.009,34.0481,33.9796,34.0481,110326.0
2023-04-20 15:40:00,34.77,34.77,34.7,34.7,151060.0,34.0481,34.0481,33.9796,33.9796,151060.0
2023-04-20 15:45:00,34.7,34.73,34.68,34.72,156093.0,33.9796,34.009,33.96,33.9992,156093.0
2023-04-20 15:50:00,34.72,34.73,34.66,34.72,303931.0,33.9992,34.009,33.9404,33.9992,303931.0
2023-04-20 15:55:00,34.72,34.76,34.63,34.64,803015.0,33.9992,34.0383,33.911,33.9208,803015.0
2023-04-21 09:30:00,34.68,34.69,34.41,34.42,290506.0,33.96,33.9698,33.6956,33.7054,290506.0
2023-04-21 09:35:00,34.42,34.42,34.04,34.05,255906.0,33.7054,33.7054,33.3333,33.3431,255906.0
2023-04-21 09:40:00,34.06,34.1,33.86,33.98,288445.0,33.3529,33.392,33.157,33.2745,288445.0
2023-04-21 09:45:00,33.98,34.08,33.96,34.05,232221.0,33.2745,33.3725,33.255,33.3431,232221.0
2023-04-21 09:50:00,34.05,34.12,33.95,34.07,195890.0,33.3431,33.4116,33.2452,33.3627,195890.0
2023-04-21 09:55:00,34.06,34.12,33.97,34.09,202914.0,33.3529,33.4116,33.2647,33.3823,202914.0
2023-04-21 10:00:00,34.09,34.18,34.03,34.14,193355.0,33.3823,33.4704,33.3235,33.4312,193355.0
2023-04-21 10:05:00,34.14,34.23,34.08,34.23,107381.0,33.4312,33.5193,33.3725,33.5193,107381.0
2023-04-21 10:10:00,34.22,34.34,34.19,34.33,153023.0,33.5096,33.6271,33.4802,33.6173,153023.0
2023-04-21 10:15:00,34.34,34.39,34.24,34.36,110730.0,33.6271,33.676,33.5291,33.6466,110730.0
2023-04-21 10:20:00,34.36,34.43,34.34,34.4,112296.0,33.6466,33.7152,33.6271,33.6858,112296.0
2023-04-21 10:25:00,34.41,34.54,34.39,34.48,122027.0,33.6956,33.8229,33.676,33.7642,122027.0
2023-04-21 10:30:00,34.48,34.55,34.45,34.53,140630.0,33.7642,33.8327,33.7348,33.8131,140630.0
2023-04-21 10:35:00,34.53,34.53,34.42,34.44,158086.0,33.8131,33.8131,33.7054,33.725,158086.0
2023-04-21 10:40:00,34.44,34.44,34.22,34.23,181914.0,33.725,33.725,33.5096,33.5193,181914.0
2023-04-21 10:45:00,34.23,34.41,34.19,34.39,162508.0,33.5193,33.6956,33.4802,33.676,162508.0
2023-04-21 10:50:00,34.4,34.42,34.33,34.35,78545.0,33.6858,33.7054,33.6173,33.6369,78545.0
2023-04-21 10:55:00,34.34,34.37,34.27,34.29,84728.0,33.6271,33.6564,33.5585,33.5781,84728.0
2023-04-21 11:00:00,34.29,34.37,34.27,34.34,66352.0,33.5781,33.6564,33.5585,33.6271,66352.0
2023-04-21 11:05:00,34.34,34.37,34.3,34.31,78809.0,33.6271,33.6564,33.5879,33.5977,78809.0
2023-04-21 11:10:00,34.3,34.32,34.24,34.28,92280.0,33.5879,33.6075,33.5291,33.5683,92280.0
2023-04-21 11:15:00,34.28,34.32,34.25,34.31,84137.0,33.5683,33.6075,33.5389,33.5977,84137.0
2023-04-21 11:20:00,34.31,34.33,34.28,34.3,57732.0,33.5977,33.6173,33.5683,33.5879,57732.0
2023-04-21 11:25:00,34.3,34.33,34.27,34.32,46785.0,33.5879,33.6173,33.5585,33.6075,46785.0
2023-04-21 11:30:00,34.33,34.44,34.31,34.42,119309.0,33.6173,33.725,33.5977,33.7054,119309.0
2023-04-21 11:35:00,34.43,34.43,34.34,34.38,79987.0,33.7152,33.7152,33.6271,33.6662,79987.0
2023-04-21 11:40:00,34.38,34.41,34.35,34.37,144763.0,33.6662,33.6956,33.6369,33.6564,144763.0
2023-04-21 11:45:00,34.36,34.37,34.14,34.14,217494.0,33.6466,33.6564,33.4312,33.4312,217494.0
2023-04-21 11:50:00,34.13,34.19,34.12,34.18,170249.0,33.4214,33.4802,33.4116,33.4704,170249.0
2023-04-21 11:55:00,34.19,34.27,34.18,34.27,147746.0,33.4802,33.5585,33.4704,33.5585,147746.0
2023-04-21 12:00:00,34.27,34.33,34.25,34.29,64390.0,33.5585,33.6173,33.5389,33.5781,64390.0
2023-04-21 12:05:00,34.3,34.3,34.25,34.29,71018.0,33.5879,33.5879,33.5389,33.5781,71018.0
2023-04-21 12:10:00,34.29,34.32,34.25,34.26,97180.0,33.5781,33.6075,33.5389,33.5487,97180.0
2023-04-21 12:15:00,34.27,34.33,34.25,34.31,76943.0,33.5585,33.6173,33.5389,33.5977,76943.0
2023-04-21 12:20:00,34.32,34.33,34.23,34.23,76274.0,33.6075,33.6173,33.5193,33.5193,76274.0
2023-04-21 12:25:00,34.23,34.25,34.15,34.16,65926.0,33.5193,33.5389,33.441,33.4508,65926.0
2023-04-21 12:30:00,34.16,34.21,34.15,34.2,32328.0,33.4508,33.4998,33.441,33.49,32328.0
2023-04-21 12:35:00,34.2,34.21,34.14,34.15,34241.0,33.49,33.4998,33.4312,33.441,34241.0
2023-04-21 12:40:00,34.15,34.16,34.12,34.15,38509.0,33.441,33.4508,33.4116,33.441,38509.0
2023-04-21 12:45:00,34.15,34.16,34.11,34.13,56890.0,33.441,33.4508,33.4018,33.4214,56890.0
2023-04-21 12:50:00,34.13,34.19,34.1,34.19,52724.0,33.4214,33.4802,33.392,33.4802,52724.0
2023-04-21 12:55:00,34.18,34.2,34.17,34.18,24439.0,33.4704,33.49,33.4606,33.4704,24439.0
2023-04-21 13:00:00,34.18,34.21,34.14,34.15,33029.0,33.4704,33.4998,33.4312,33.441,33029.0
2023-04-21 13:05:00,34.16,34.2,34.13,34.19,32224.0,33.4508,33.49,33.4214,33.4802,32224.0
2023-04-21 13:10:00,34.19,34.19,34.14,34.15,57210.0,33.4802,33.4802,33.4312,33.441,57210.0
2023-04-21 13:15:00,34.15,34.15,34.09,34.1,30030.0,33.441,33.441,33.3823,33.392,30030.0
2023-04-21 13:20:00,34.11,34.13,34.08,34.09,26478.0,33.4018,33.4214,33.3725,33.3823,26478.0
2023-04-21 13:25:00,34.09,34.11,34.08,34.1,40513.0,33.3823,33.4018,33.3725,33.392,40513.0
2023-04-21 13:30:00,34.11,34.15,34.1,34.14,27442.0,33.4018,33.441,33.392,33.4312,27442.0
2023-04-21 13:35:00,34.15,34.19,34.15,34.16,39656.0,33.441,33.4802,33.441,33.4508,39656.0
2023-04-21 13:40:00,34.16,34.22,34.15,34.22,37985.0,33.4508,33.5096,33.441,33.5096,37985.0
2023-04-21 13:45:00,34.22,34.24,34.21,34.23,25695.0,33.5096,33.5291,33.4998,33.5193,25695.0
2023-04-21 13:50:00,34.23,34.28,34.21,34.27,62001.0,33.5193,33.5683,33.4998,33.5585,62001.0
2023-04-21 13:55:00,34.27,34.29,34.25,34.27,44462.0,33.5585,33.5781,33.5389,33.5585,44462.0
2023-04-21 14:00:00,34.27,34.34,34.27,34.32,49365.0,33.5585,33.6271,33.5585,33.6075,49365.0
2023-04-21 14:05:00,34.33,34.34,34.3,34.3,31977.0,33.6173,33.6271,33.5879,33.5879,31977.0
2023-04-21 14:10:00,34.31,34.33,34.3,34.32,34867.0,33.5977,33.6173,33.5879,33.6075,34867.0
2023-04-21 14:15:00,34.32,34.34,34.28,34.29,45290.0,33.6075,33.6271,33.5683,33.5781,45290.0
2023-04-21 14:20:00,34.28,34.32,34.26,34.3,60224.0,33.5683,33.6075,33.5487,33.5879,60224.0
2023-04-21 14:25:00,34.3,34.33,34.28,34.3,39541.0,33.5879,33.6173,33.5683,33.5879,39541.0
2023-04-21 14:30:00,34.3,34.32,34.25,34.25,58081.0,33.5879,33.6075,33.5389,33.5389,58081.0
2023-04-21 14:35:00,34.26,34.26,34.21,34.23,32686.0,33.5487,33.5487,33.4998,33.5193,32686.0
2023-04-21 14:40:00,34.22,34.24,34.2,34.2,45787.0,33.5096,33.5291,33.49,33.49,45787.0
2023-04-21 14:45:00,34.2,34.23,34.2,34.21,40124.0,33.49,33.5193,33.49,33.4998,40124.0
2023-04-21 14:50:00,34.21,34.25,34.18,34.24,49449.0,33.4998,33.5389,33.4704,33.5291,49449.0
2023-04-21 14:55:00,34.24,34.28,34.23,34.27,36036.0,33.5291,33.5683,33.5193,33.5585,36036.0
2023-04-21 15:00:00,34.27,34.29,34.26,34.27,41675.0,33.5585,33.5781,33.5487,33.5585,41675.0
2023-04-21 15:05:00,34.26,34.28,34.21,34.22,103703.0,33.5487,33.5683,33.4998,33.5096,103703.0
2023-04-21 15:10:00,34.23,34.25,34.2,34.24,48581.0,33.5193,33.5389,33.49,33.5291,48581.0
2023-04-21 15:15:00,34.25,34.26,34.23,34.24,25284.0,33.5389,33.5487,33.5193,33.5291,25284.0
2023-04-21 15:20:00,34.25,34.28,34.23,34.25,63012.0,33.5389,33.5683,33.5193,33.5389,63012.0
2023-04-21 15:25:00,34.26,34.28,34.24,34.28,40245.0,33.5487,33.5683,33.5291,33.5683,40245.0
2023-04-21 15:30:00,34.27,34.32,34.26,34.29,85701.0,33.5585,33.6075,33.5487,33.5781,85701.0
2023-04-21 15:35:00,34.29,34.32,34.27,34.29,71816.0,33.5781,33.6075,33.5585,33.5781,71816.0
2023-04-21 15:40:00,34.29,34.3,34.19,34.2,180559.0,33.5781,33.5879,33.4802,33.49,180559.0
2023-04-21 15:45:00,34.2,34.27,34.17,34.26,212302.0,33.49,33.5585,33.4606,33.5487,212302.0
2023-04-21 15:50:00,34.25,34.31,34.23,34.3,247007.0,33.5389,33.5977,33.5193,33.5879,247007.0
2023-04-21 15:55:00,34.3,34.35,34.29,34.33,526489.0,33.5879,33.6369,33.5781,33.6173,526489.0
2023-04-24 09:30:00,34.42,34.47,34.33,34.35,288661.0,33.7054,33.7544,33.6173,33.6369,288661.0
2023-04-24 09:35:00,34.38,34.41,34.25,34.3,118013.0,33.6662,33.6956,33.5389,33.5879,118013.0
2023-04-24 09:40:00,34.31,34.4,34.28,34.37,154037.0,33.5977,33.6858,33.5683,33.6564,154037.0
2023-04-24 09:45:00,34.37,34.43,34.25,34.29,116081.0,33.6564,33.7152,33.5389,33.5781,116081.0
2023-04-24 09:50:00,34.3,34.31,34.24,34.28,147555.0,33.5879,33.5977,33.5291,33.5683,147555.0
2023-04-24 09:55:00,34.3,34.32,34.18,34.22,89690.0,33.5879,33.6075,33.4704,33.5096,89690.0
2023-04-24 10:00:00,34.22,34.26,34.08,34.14,113765.0,33.5096,33.5487,33.3725,33.4312,113765.0
2023-04-24 10:05:00,34.15,34.15,34.05,34.09,96738.0,33.441,33.441,33.3431,33.3823,96738.0
2023-04-24 10:10:00,34.09,34.24,34.07,34.2,82167.0,33.3823,33.5291,33.3627,33.49,82167.0
2023-04-24 10:15:00,34.2,34.2,34.14,34.17,79626.0,33.49,33.49,33.4312,33.4606,79626.0
2023-04-24 10:20:00,34.18,34.2,34.15,34.15,81756.0,33.4704,33.49,33.441,33.441,81756.0
2023-04-24 10:25:00,34.15,34.23,34.11,34.22,59259.0,33.441,33.5193,33.4018,33.5096,59259.0
2023-04-24 10:30:00,34.22,34.31,34.21,34.26,107195.0,33.5096,33.5977,33.4998,33.5487,107195.0
2023-04-24 10:35:00,34.26,34.28,34.16,34.19,71870.0,33.5487,33.5683,33.4508,33.4802,71870.0
2023-04-24 10:40:00,34.19,34.2,34.02,34.02,83712.0,33.4802,33.49,33.3137,33.3137,83712.0
2023-04-24 10:45:00,34.02,34.07,33.99,34.06,108357.0,33.3137,33.3627,33.2843,33.3529,108357.0
2023-04-24 10:50:00,34.05,34.07,34.0,34.03,80777.0,33.3431,33.3627,33.2941,33.3235,80777.0
2023-04-24 10:55:00,34.04,34.04,33.93,33.95,117079.0,33.3333,33.3333,33.2256,33.2452,117079.0
2023-04-24 11:00:00,33.94,33.95,33.86,33.88,91959.0,33.2354,33.2452,33.157,33.1766,91959.0
2023-04-24 11:05:00,33.88,33.91,33.82,33.82,134751.0,33.1766,33.206,33.1179,33.1179,134751.0
2023-04-24 11:10:00,33.82,33.83,33.74,33.75,164985.0,33.1179,33.1277,33.0395,33.0493,164985.0
2023-04-24 11:15:00,33.75,33.76,33.66,33.68,101827.0,33.0493,33.0591,32.9612,32.9808,101827.0
2023-04-24 11:20:00,33.69,33.75,33.64,33.66,105384.0,32.9906,33.0493,32.9416,32.9612,105384.0
2023-04-24 11:25:00,33.65,33.71,33.62,33.65,116377.0,32.9514,33.0101,32.922,32.9514,116377.0
2023-04-24 11:30:00,33.65,33.75,33.64,33.72,176380.0,32.9514,33.0493,32.9416,33.0199,176380.0
2023-04-24 11:35:00,33.72,33.73,33.66,33.7,105035.0,33.0199,33.0297,32.9612,33.0003,105035.0
2023-04-24 11:40:00,33.7,33.71,33.66,33.67,74362.0,33.0003,33.0101,32.9612,32.971,74362.0
2023-04-24 11:45:00,33.67,33.67,33.6,33.62,87307.0,32.971,32.971,32.9024,32.922,87307.0
2023-04-24 11:50:00,33.61,33.61,33.48,33.48,124006.0,32.9122,32.9122,32.7849,32.7849,124006.0
2023-04-24 11:55:00,33.48,33.58,33.46,33.57,108182.0,32.7849,32.8828,32.7653,32.873,108182.0
2023-04-24 12:00:00,33.58,33.72,33.58,33.7,113107.0,32.8828,33.0199,32.8828,33.0003,113107.0
2023-04-24 12:05:00,33.7,33.77,33.67,33.77,62782.0,33.0003,33.0689,32.971,33.0689,62782.0
2023-04-24 12:10:00,33.77,33.77,33.7,33.71,58292.0,33.0689,33.0689,33.0003,33.0101,58292.0
2023-04-24 12:15:00,33.7,33.71,33.62,33.63,51417.0,33.0003,33.0101,32.922,32.9318,51417.0
2023-04-24 12:20:00,33.64,33.72,33.62,33.71,51810.0,32.9416,33.0199,32.922,33.0101,51810.0
2023-04-24 12:25:00,33.71,33.72,33.66,33.69,52728.0,33.0101,33.0199,32.9612,32.9906,52728.0
2023-04-24 12:30:00,33.69,33.79,33.67,33.75,82125.0,32.9906,33.0885,32.971,33.0493,82125.0
2023-04-24 12:35:00,33.75,33.82,33.74,33.8,37578.0,33.0493,33.1179,33.0395,33.0983,37578.0
2023-04-24 12:40:00,33.8,33.83,33.78,33.8,41509.0,33.0983,33.1277,33.0787,33.0983,41509.0
2023-04-24 12:45:00,33.79,33.83,33.78,33.81,35898.0,33.0885,33.1277,33.0787,33.1081,35898.0
2023-04-24 12:50:00,33.81,33.85,33.81,33.83,50453.0,33.1081,33.1472,33.1081,33.1277,50453.0
2023-04-24 12:55:00,33.84,33.87,33.83,33.87,38038.0,33.1374,33.1668,33.1277,33.1668,38038.0
2023-04-24 13:00:00,33.87,33.9,33.84,33.85,57464.0,33.1668,33.1962,33.1374,33.1472,57464.0
2023-04-24 13:05:00,33.86,33.86,33.81,33.83,34975.0,33.157,33.157,33.1081,33.1277,34975.0
2023-04-24 13:10:00,33.84,33.88,33.81,33.88,30663.0,33.1374,33.1766,33.1081,33.1766,30663.0
2023-04-24 13:15:00,33.88,33.88,33.84,33.86,37666.0,33.1766,33.1766,33.1374,33.157,37666.0
2023-04-24 13:20:00,33.86,33.87,33.84,33.86,36075.0,33.157,33.1668,33.1374,33.157,36075.0
2023-04-24 13:25:00,33.86,33.93,33.85,33.93,49440.0,33.157,33.2256,33.1472,33.2256,49440.0
2023-04-24 13:30:00,33.93,33.98,33.93,33.94,91546.0,33.2256,33.2745,33.2256,33.2354,91546.0
2023-04-24 13:35:00,33.94,33.98,33.93,33.96,28475.0,33.2354,33.2745,33.2256,33.255,28475.0
2023-04-24 13:40:00,33.96,34.0,33.96,33.98,49788.0,33.255,33.2941,33.255,33.2745,49788.0
2023-04-24 13:45:00,33.98,33.99,33.96,33.97,30521.0,33.2745,33.2843,33.255,33.2647,30521.0
2023-04-24 13:50:00,33.97,33.98,33.93,33.98,44339.0,33.2647,33.2745,33.2256,33.2745,44339.0
2023-04-24 13:55:00,33.98,33.99,33.95,33.97,51437.0,33.2745,33.2843,33.2452,33.2647,51437.0
2023-04-24 14:00:00,33.97,34.03,33.97,34.02,42464.0,33.2647,33.3235,33.2647,33.3137,42464.0
2023-04-24 14:05:00,34.02,34.03,33.96,33.98,62471.0,33.3137,33.3235,33.255,33.2745,62471.0
2023-04-24 14:10:00,33.97,34.02,33.96,34.01,28716.0,33.2647,33.3137,33.255,33.3039,28716.0
2023-04-24 14:15:00,34.01,34.03,33.99,33.99,35242.0,33.3039,33.3235,33.2843,33.2843,35242.0
2023-04-24 14:20:00,34.0,34.0,33.95,33.97,33017.0,33.2941,33.2941,33.2452,33.2647,33017.0
2023-04-24 14:25:00,33.96,34.02,33.95,34.02,44763.0,33.255,33.3137,33.2452,33.3137,44763.0
2023-04-24 14:30:00,34.02,34.03,33.96,34.01,42003.0,33.3137,33.3235,33.255,33.3039,42003.0
2023-04-24 14:35:00,34.01,34.02,33.95,33.97,154689.0,33.3039,33.3137,33.2452,33.2647,154689.0
2023-04-24 14:40:00,33.98,33.99,33.89,33.91,149517.0,33.2745,33.2843,33.1864,33.206,149517.0
2023-04-24 14:45:00,33.91,33.97,33.88,33.97,82127.0,33.206,33.2647,33.1766,33.2647,82127.0
2023-04-24 14:50:00,33.97,34.03,33.96,33.99,59571.0,33.2647,33.3235,33.255,33.2843,59571.0
2023-04-24 14:55:00,33.99,34.01,33.98,34.0,27689.0,33.2843,33.3039,33.2745,33.2941,27689.0
2023-04-24 15:00:00,34.01,34.03,34.0,34.02,33558.0,33.3039,33.3235,33.2941,33.3137,33558.0
2023-04-24 15:05:00,34.02,34.04,33.99,34.03,45894.0,33.3137,33.3333,33.2843,33.3235,45894.0
2023-04-24 15:10:00,34.04,34.09,34.03,34.09,45445.0,33.3333,33.3823,33.3235,33.3823,45445.0
2023-04-24 15:15:00,34.08,34.09,34.04,34.08,53961.0,33.3725,33.3823,33.3333,33.3725,53961.0
2023-04-24 15:20:00,34.08,34.08,34.03,34.04,48717.0,33.3725,33.3725,33.3235,33.3333,48717.0
2023-04-24 15:25:00,34.04,34.1,34.03,34.08,59817.0,33.3333,33.392,33.3235,33.3725,59817.0
2023-04-24 15:30:00,34.09,34.12,34.07,34.08,76147.0,33.3823,33.4116,33.3627,33.3725,76147.0
2023-04-24 15:35:00,34.08,34.1,34.06,34.09,83657.0,33.3725,33.392,33.3529,33.3823,83657.0
2023-04-24 15:40:00,34.09,34.13,34.07,34.09,96462.0,33.3823,33.4214,33.3627,33.3823,96462.0
2023-04-24 15:45:00,34.09,34.12,34.05,34.09,168245.0,33.3823,33.4116,33.3431,33.3823,168245.0
2023-04-24 15:50:00,34.07,34.09,34.02,34.04,241564.0,33.3627,33.3823,33.3137,33.3333,241564.0
2023-04-24 15:55:00,34.04,34.12,34.01,34.12,490807.0,33.3333,33.4116,33.3039,33.4116,490807.0
2023-04-25 09:30:00,33.9,33.99,33.84,33.9,171839.0,33.1962,33.2843,33.1374,33.1962,171839.0
2023-04-25 09:35:00,33.87,33.98,33.85,33.89,169273.0,33.1668,33.2745,33.1472,33.1864,169273.0
2023-04-25 09:40:00,33.89,33.94,33.7,33.73,192608.0,33.1864,33.2354,33.0003,33.0297,192608.0
2023-04-25 09:45:00,33.73,33.73,33.55,33.67,147526.0,33.0297,33.0297,32.8535,32.971,147526.0
2023-04-25 09:50:00,33.66,33.78,33.64,33.77,164425.0,32.9612,33.0787,32.9416,33.0689,164425.0
2023-04-25 09:55:00,33.76,33.87,33.74,33.86,112398.0,33.0591,33.1668,33.0395,33.157,112398.0
2023-04-25 10:00:00,33.85,33.93,33.77,33.82,136425.0,33.1472,33.2256,33.0689,33.1179,136425.0
2023-04-25 10:05:00,33.83,33.85,33.7,33.74,106564.0,33.1277,33.1472,33.0003,33.0395,106564.0
2023-04-25 10:10:00,33.73,33.79,33.68,33.78,97157.0,33.0297,33.0885,32.9808,33.0787,97157.0
2023-04-25 10:15:00,33.78,33.79,33.73,33.75,56303.0,33.0787,33.0885,33.0297,33.0493,56303.0
2023-04-25 10:20:00,33.74,33.76,33.62,33.69,96419.0,33.0395,33.0591,32.922,32.9906,96419.0
2023-04-25 10:25:00,33.69,33.7,33.64,33.7,87082.0,32.9906,33.0003,32.9416,33.0003,87082.0
2023-04-25 10:30:00,33.69,33.72,33.59,33.65,76750.0,32.9906,33.0199,32.8926,32.9514,76750.0
2023-04-25 10:35:00,33.64,33.66,33.54,33.55,109329.0,32.9416,32.9612,32.8437,32.8535,109329.0
2023-04-25 10:40:00,33.55,33.59,33.51,33.52,84207.0,32.8535,32.8926,32.8143,32.8241,84207.0
2023-04-25 10:45:00,33.52,33.62,33.5,33.61,93436.0,32.8241,32.922,32.8045,32.9122,93436.0
2023-04-25 10:50:00,33.61,33.67,33.55,33.55,107735.0,32.9122,32.971,32.8535,32.8535,107735.0
2023-04-25 10:55:00,33.55,33.63,33.54,33.62,67837.0,32.8535,32.9318,32.8437,32.922,67837.0
2023-04-25 11:00:00,33.62,33.62,33.53,33.54,85583.0,32.922,32.922,32.8339,32.8437,85583.0
2023-04-25 11:05:00,33.53,33.6,33.51,33.6,58616.0,32.8339,32.9024,32.8143,32.9024,58616.0
2023-04-25 11:10:00,33.6,33.65,33.59,33.6,60886.0,32.9024,32.9514,32.8926,32.9024,60886.0
2023-04-25 11:15:00,33.59,33.64,33.57,33.62,57440.0,32.8926,32.9416,32.873,32.922,57440.0
2023-04-25 11:20:00,33.62,33.67,33.61,33.63,107841.0,32.922,32.971,32.9122,32.9318,107841.0
2023-04-25 11:25:00,33.62,33.69,33.61,33.65,64370.0,32.922,32.9906,32.9122,32.9514,64370.0
2023-04-25 11:30:00,33.64,33.65,33.56,33.57,94767.0,32.9416,32.9514,32.8633,32.873,94767.0
2023-04-25 11:35:00,33.58,33.58,33.48,33.48,88926.0,32.8828,32.8828,32.7849,32.7849,88926.0
2023-04-25 11:40:00,33.48,33.5,33.45,33.48,105693.0,32.7849,32.8045,32.7555,32.7849,105693.0
2023-04-25 11:45:00,33.48,33.5,33.46,33.47,73599.0,32.7849,32.8045,32.7653,32.7751,73599.0
2023-04-25 11:50:00,33.47,33.48,33.43,33.45,72210.0,32.7751,32.7849,32.736,32.7555,72210.0
2023-04-25 11:55:00,33.45,33.48,33.43,33.44,75577.0,32.7555,32.7849,32.736,32.7457,75577.0
2023-04-25 12:00:00,33.44,33.5,33.43,33.48,44049.0,32.7457,32.8045,32.736,32.7849,44049.0
2023-04-25 12:05:00,33.48,33.53,33.48,33.53,39312.0,32.7849,32.8339,32.7849,32.8339,39312.0
2023-04-25 12:10:00,33.52,33.53,33.49,33.51,51373.0,32.8241,32.8339,32.7947,32.8143,51373.0
2023-04-25 12:15:00,33.51,33.53,33.48,33.52,63151.0,32.8143,32.8339,32.7849,32.8241,63151.0
2023-04-25 12:20:00,33.52,33.57,33.5,33.54,42623.0,32.8241,32.873,32.8045,32.8437,42623.0
2023-04-25 12:25:00,33.54,33.55,33.5,33.51,54527.0,32.8437,32.8535,32.8045,32.8143,54527.0
2023-04-25 12:30:00,33.51,33.51,33.43,33.44,44348.0,32.8143,32.8143,32.736,32.7457,44348.0
2023-04-25 12:35:00,33.45,33.5,33.44,33.47,44256.0,32.7555,32.8045,32.7457,32.7751,44256.0
2023-04-25 12:40:00,33.46,33.51,33.46,33.48,41304.0,32.7653,32.8143,32.7653,32.7849,41304.0
2023-04-25 12:45:00,33.48,33.49,33.44,33.44,28120.0,32.7849,32.7947,32.7457,32.7457,28120.0
2023-04-25 12:50:00,33.44,33.45,33.4,33.41,55059.0,32.7457,32.7555,32.7066,32.7164,55059.0
2023-04-25 12:55:00,33.41,33.42,33.39,33.41,43709.0,32.7164,32.7262,32.6968,32.7164,43709.0
2023-04-25 13:00:00,33.41,33.44,33.39,33.42,26511.0,32.7164,32.7457,32.6968,32.7262,26511.0
2023-04-25 13:05:00,33.41,33.42,33.34,33.36,43601.0,32.7164,32.7262,32.6478,32.6674,43601.0
2023-04-25 13:10:00,33.36,33.38,33.28,33.28,68534.0,32.6674,32.687,32.5891,32.5891,68534.0
2023-04-25 13:15:00,33.28,33.29,33.19,33.25,95708.0,32.5891,32.5989,32.5009,32.5597,95708.0
2023-04-25 13:20:00,33.24,33.26,33.2,33.22,37254.0,32.5499,32.5695,32.5107,32.5303,37254.0
2023-04-25 13:25:00,33.22,33.23,33.18,33.21,41234.0,32.5303,32.5401,32.4911,32.5205,41234.0
2023-04-25 13:30:00,33.2,33.24,33.16,33.21,64376.0,32.5107,32.5499,32.4716,32.5205,64376.0
2023-04-25 13:35:00,33.22,33.24,33.22,33.23,38999.0,32.5303,32.5499,32.5303,32.5401,38999.0
2023-04-25 13:40:00,33.23,33.28,33.22,33.27,82891.0,32.5401,32.5891,32.5303,32.5793,82891.0
2023-04-25 13:45:00,33.27,33.28,33.19,33.2,45116.0,32.5793,32.5891,32.5009,32.5107,45116.0
2023-04-25 13:50:00,33.2,33.21,33.13,33.18,51644.0,32.5107,32.5205,32.4422,32.4911,51644.0
2023-04-25 13:55:00,33.19,33.21,33.16,33.19,70811.0,32.5009,32.5205,32.4716,32.5009,70811.0
2023-04-25 14:00:00,33.18,33.21,33.13,33.13,49929.0,32.4911,32.5205,32.4422,32.4422,49929.0
2023-04-25 14:05:00,33.13,33.18,33.12,33.13,48068.0,32.4422,32.4911,32.4324,32.4422,48068.0
2023-04-25 14:10:00,33.14,33.18,33.14,33.16,64244.0,32.452,32.4911,32.452,32.4716,64244.0
2023-04-25 14:15:00,33.16,33.2,33.14,33.16,45774.0,32.4716,32.5107,32.452,32.4716,45774.0
2023-04-25 14:20:00,33.17,33.2,33.14,33.16,49474.0,32.4814,32.5107,32.452,32.4716,49474.0
2023-04-25 14:25:00,33.16,33.24,33.15,33.23,73285.0,32.4716,32.5499,32.4618,32.5401,73285.0
2023-04-25 14:30:00,33.23,33.27,33.23,33.23,79432.0,32.5401,32.5793,32.5401,32.5401,79432.0
2023-04-25 14:35:00,33.23,33.28,33.23,33.27,54630.0,32.5401,32.5891,32.5401,32.5793,54630.0
2023-04-25 14:40:00,33.26,33.27,33.2,33.23,43428.0,32.5695,32.5793,32.5107,32.5401,43428.0
2023-04-25 14:45:00,33.23,33.28,33.22,33.28,45859.0,32.5401,32.5891,32.5303,32.5891,45859.0
2023-04-25 14:50:00,33.28,33.32,33.25,33.26,64756.0,32.5891,32.6282,32.5597,32.5695,64756.0
2023-04-25 14:55:00,33.25,33.27,33.24,33.27,45350.0,32.5597,32.5793,32.5499,32.5793,45350.0
2023-04-25 15:00:00,33.26,33.32,33.24,33.27,67618.0,32.5695,32.6282,32.5499,32.5793,67618.0
2023-04-25 15:05:00,33.27,33.29,33.25,33.27,58405.0,32.5793,32.5989,32.5597,32.5793,58405.0
2023-04-25 15:10:00,33.27,33.34,33.27,33.32,58800.0,32.5793,32.6478,32.5793,32.6282,58800.0
2023-04-25 15:15:00,33.32,33.35,33.31,33.34,78230.0,32.6282,32.6576,32.6184,32.6478,78230.0
2023-04-25 15:20:00,33.34,33.42,33.34,33.4,175356.0,32.6478,32.7262,32.6478,32.7066,175356.0
2023-04-25 15:25:00,33.41,33.41,33.32,33.33,73426.0,32.7164,32.7164,32.6282,32.638,73426.0
2023-04-25 15:30:00,33.33,33.33,33.27,33.27,101253.0,32.638,32.638,32.5793,32.5793,101253.0
2023-04-25 15:35:00,33.27,33.29,33.22,33.23,148535.0,32.5793,32.5989,32.5303,32.5401,148535.0
2023-04-25 15:40:00,33.24,33.27,33.16,33.18,254268.0,32.5499,32.5793,32.4716,32.4911,254268.0
2023-04-25 15:45:00,33.18,33.21,33.14,33.15,199996.0,32.4911,32.5205,32.452,32.4618,199996.0
2023-04-25 15:50:00,33.14,33.16,33.09,33.13,329571.0,32.452,32.4716,32.403,32.4422,329571.0
2023-04-25 15:55:00,33.13,33.17,33.09,33.1,647993.0,32.4422,32.4814,32.403,32.4128,647993.0
2023-04-26 09:30:00,33.18,33.35,33.09,33.24,263833.0,32.4911,32.6576,32.403,32.5499,263833.0
2023-04-26 09:35:00,33.24,33.38,33.24,33.34,98842.0,32.5499,32.687,32.5499,32.6478,98842.0
2023-04-26 09:40:00,33.34,33.34,33.23,33.25,110026.0,32.6478,32.6478,32.5401,32.5597,110026.0
2023-04-26 09:45:00,33.24,33.42,33.21,33.4,124044.0,32.5499,32.7262,32.5205,32.7066,124044.0
2023-04-26 09:50:00,33.39,33.47,33.17,33.27,98048.0,32.6968,32.7751,32.4814,32.5793,98048.0
2023-04-26 09:55:00,33.26,33.27,33.1,33.2,75939.0,32.5695,32.5793,32.4128,32.5107,75939.0
2023-04-26 10:00:00,33.18,33.21,33.09,33.19,80582.0,32.4911,32.5205,32.403,32.5009,80582.0
2023-04-26 10:05:00,33.19,33.29,33.19,33.26,113171.0,32.5009,32.5989,32.5009,32.5695,113171.0
2023-04-26 10:10:00,33.27,33.3,33.09,33.09,78643.0,32.5793,32.6087,32.403,32.403,78643.0
2023-04-26 10:15:00,33.08,33.12,32.96,33.01,125667.0,32.3932,32.4324,32.2757,32.3247,125667.0
2023-04-26 10:20:00,33.01,33.07,33.0,33.05,83767.0,32.3247,32.3834,32.3149,32.3638,83767.0
2023-04-26 10:25:00,33.05,33.08,32.98,33.05,103184.0,32.3638,32.3932,32.2953,32.3638,103184.0
2023-04-26 10:30:00,33.05,33.08,33.01,33.03,71608.0,32.3638,32.3932,32.3247,32.3443,71608.0
2023-04-26 10:35:00,33.03,33.06,32.94,32.96,62724.0,32.3443,32.3736,32.2561,32.2757,62724.0
2023-04-26 10:40:00,32.96,32.97,32.86,32.89,110239.0,32.2757,32.2855,32.1778,32.2072,110239.0
2023-04-26 10:45:00,32.88,32.88,32.78,32.84,100742.0,32.1974,32.1974,32.0994,32.1582,100742.0
2023-04-26 10:50:00,32.84,32.95,32.81,32.91,91009.0,32.1582,32.2659,32.1288,32.2268,91009.0
2023-04-26 10:55:00,32.91,32.97,32.91,32.93,69112.0,32.2268,32.2855,32.2268,32.2463,69112.0
2023-04-26 11:00:00,32.93,32.98,32.91,32.94,53638.0,32.2463,32.2953,32.2268,32.2561,53638.0
2023-04-26 11:05:00,32.94,32.99,32.93,32.95,106975.0,32.2561,32.3051,32.2463,32.2659,106975.0
2023-04-26 11:10:00,32.95,33.02,32.93,32.99,71984.0,32.2659,32.3345,32.2463,32.3051,71984.0
2023-04-26 11:15:00,33.0,33.06,32.97,33.05,41139.0,32.3149,32.3736,32.2855,32.3638,41139.0
2023-04-26 11:20:00,33.05,33.1,33.02,33.06,75653.0,32.3638,32.4128,32.3345,32.3736,75653.0
2023-04-26 11:25:00,33.07,33.12,33.02,33.11,96237.0,32.3834,32.4324,32.3345,32.4226,96237.0
2023-04-26 11:30:00,33.1,33.16,33.09,33.14,48415.0,32.4128,32.4716,32.403,32.452,48415.0
2023-04-26 11:35:00,33.14,33.15,33.06,33.1,121179.0,32.452,32.4618,32.3736,32.4128,121179.0
2023-04-26 11:40:00,33.1,33.19,33.09,33.19,52304.0,32.4128,32.5009,32.403,32.5009,52304.0
2023-04-26 11:45:00,33.19,33.25,33.17,33.23,113826.0,32.5009,32.5597,32.4814,32.5401,113826.0
2023-04-26 11:50:00,33.23,33.25,33.18,33.2,56548.0,32.5401,32.5597,32.4911,32.5107,56548.0
2023-04-26 11:55:00,33.21,33.27,33.21,33.25,63730.0,32.5205,32.5793,32.5205,32.5597,63730.0
2023-04-26 12:00:00,33.25,33.3,33.25,33.29,39348.0,32.5597,32.6087,32.5597,32.5989,39348.0
2023-04-26 12:05:00,33.28,33.29,33.23,33.24,49887.0,32.5891,32.5989,32.5401,32.5499,49887.0
2023-04-26 12:10:00,33.23,33.25,33.18,33.18,56833.0,32.5401,32.5597,32.4911,32.4911,56833.0
2023-04-26 12:15:00,33.19,33.2,33.11,33.12,90938.0,32.5009,32.5107,32.4226,32.4324,90938.0
2023-04-26 12:20:00,33.13,33.13,33.06,33.08,97402.0,32.4422,32.4422,32.3736,32.3932,97402.0
2023-04-26 12:25:00,33.08,33.14,33.07,33.13,56051.0,32.3932,32.452,32.3834,32.4422,56051.0
2023-04-26 12:30:00,33.14,33.15,33.08,33.08,54229.0,32.452,32.4618,32.3932,32.3932,54229.0
2023-04-26 12:35:00,33.08,33.13,33.06,33.13,32545.0,32.3932,32.4422,32.3736,32.4422,32545.0
2023-04-26 12:40:00,33.13,33.21,33.12,33.19,47818.0,32.4422,32.5205,32.4324,32.5009,47818.0
2023-04-26 12:45:00,33.19,33.2,33.15,33.2,32606.0,32.5009,32.5107,32.4618,32.5107,32606.0
2023-04-26 12:50:00,33.19,33.2,33.14,33.16,34421.0,32.5009,32.5107,32.452,32.4716,34421.0
2023-04-26 12:55:00,33.15,33.17,33.13,33.16,29196.0,32.4618,32.4814,32.4422,32.4716,29196.0
2023-04-26 13:00:00,33.17,33.21,33.17,33.19,62858.0,32.4814,32.5205,32.4814,32.5009,62858.0
2023-04-26 13:05:00,33.19,33.2,33.1,33.12,75046.0,32.5009,32.5107,32.4128,32.4324,75046.0
2023-04-26 13:10:00,33.12,33.16,33.11,33.16,38093.0,32.4324,32.4716,32.4226,32.4716,38093.0
2023-04-26 13:15:00,33.15,33.21,33.15,33.18,66277.0,32.4618,32.5205,32.4618,32.4911,66277.0
2023-04-26 13:20:00,33.17,33.17,33.08,33.1,42314.0,32.4814,32.4814,32.3932,32.4128,42314.0
2023-04-26 13:25:00,33.09,33.12,33.08,33.11,58684.0,32.403,32.4324,32.3932,32.4226,58684.0
2023-04-26 13:30:00,33.12,33.13,33.09,33.12,40753.0,32.4324,32.4422,32.403,32.4324,40753.0
2023-04-26 13:35:00,33.12,33.14,33.1,33.11,44761.0,32.4324,32.452,32.4128,32.4226,44761.0
2023-04-26 13:40:00,33.12,33.13,33.08,33.09,24006.0,32.4324,32.4422,32.3932,32.403,24006.0
2023-04-26 13:45:00,33.08,33.08,32.99,32.99,78434.0,32.3932,32.3932,32.3051,32.3051,78434.0
2023-04-26 13:50:00,32.99,33.0,32.94,32.97,54972.0,32.3051,32.3149,32.2561,32.2855,54972.0
2023-04-26 13:55:00,32.97,32.97,32.88,32.91,66947.0,32.2855,32.2855,32.1974,32.2268,66947.0
2023-04-26 14:00:00,32.91,32.94,32.9,32.94,58866.0,32.2268,32.2561,32.217,32.2561,58866.0
2023-04-26 14:05:00,32.94,32.95,32.9,32.91,68843.0,32.2561,32.2659,32.217,32.2268,68843.0
2023-04-26 14:10:00,32.91,32.96,32.87,32.95,111464.0,32.2268,32.2757,32.1876,32.2659,111464.0
2023-04-26 14:15:00,32.96,32.97,32.86,32.87,66179.0,32.2757,32.2855,32.1778,32.1876,66179.0
2023-04-26 14:20:00,32.87,32.92,32.83,32.92,93983.0,32.1876,32.2365,32.1484,32.2365,93983.0
2023-04-26 14:25:00,32.91,32.95,32.9,32.92,57393.0,32.2268,32.2659,32.217,32.2365,57393.0
2023-04-26 14:30:00,32.91,32.94,32.88,32.89,51825.0,32.2268,32.2561,32.1974,32.2072,51825.0
2023-04-26 14:35:00,32.89,32.89,32.84,32.84,81371.0,32.2072,32.2072,32.1582,32.1582,81371.0
2023-04-26 14:40:00,32.84,32.85,32.78,32.8,101948.0,32.1582,32.168,32.0994,32.119,101948.0
2023-04-26 14:45:00,32.8,32.8,32.73,32.74,66519.0,32.119,32.119,32.0505,32.0603,66519.0
2023-04-26 14:50:00,32.73,32.76,32.72,32.73,36647.0,32.0505,32.0799,32.0407,32.0505,36647.0
2023-04-26 14:55:00,32.73,32.79,32.71,32.77,78746.0,32.0505,32.1092,32.0309,32.0897,78746.0
2023-04-26 15:00:00,32.76,32.77,32.73,32.73,61982.0,32.0799,32.0897,32.0505,32.0505,61982.0
2023-04-26 15:05:00,32.73,32.82,32.73,32.8,84453.0,32.0505,32.1386,32.0505,32.119,84453.0
2023-04-26 15:10:00,32.79,32.85,32.78,32.82,85668.0,32.1092,32.168,32.0994,32.1386,85668.0
2023-04-26 15:15:00,32.81,32.81,32.78,32.8,67525.0,32.1288,32.1288,32.0994,32.119,67525.0
2023-04-26 15:20:00,32.8,32.8,32.74,32.76,91525.0,32.119,32.119,32.0603,32.0799,91525.0
2023-04-26 15:25:00,32.77,32.85,32.76,32.82,125672.0,32.0897,32.168,32.0799,32.1386,125672.0
2023-04-26 15:30:00,32.83,32.87,32.8,32.8,136796.0,32.1484,32.1876,32.119,32.119,136796.0
2023-04-26 15:35:00,32.8,32.81,32.74,32.76,165453.0,32.119,32.1288,32.0603,32.0799,165453.0
2023-04-26 15:40:00,32.76,32.77,32.69,32.7,144938.0,32.0799,32.0897,32.0113,32.0211,144938.0
2023-04-26 15:45:00,32.7,32.76,32.69,32.72,290329.0,32.0211,32.0799,32.0113,32.0407,290329.0
2023-04-26 15:50:00,32.72,32.81,32.7,32.77,343929.0,32.0407,32.1288,32.0211,32.0897,343929.0
2023-04-26 15:55:00,32.77,32.81,32.74,32.74,680969.0,32.0897,32.1288,32.0603,32.0603,680969.0
2023-04-27 09:30:00,33.05,33.23,33.0,33.06,305939.0,32.3638,32.5401,32.3149,32.3736,305939.0
2023-04-27 09:35:00,33.06,33.11,32.92,32.94,208934.0,32.3736,32.4226,32.2365,32.2561,208934.0
2023-04-27 09:40:00,32.93,33.09,32.89,33.08,220607.0,32.2463,32.403,32.2072,32.3932,220607.0
2023-04-27 09:45:00,33.07,33.27,33.02,33.2,242494.0,32.3834,32.5793,32.3345,32.5107,242494.0
2023-04-27 09:50:00,33.21,33.45,33.21,33.33,252116.0,32.5205,32.7555,32.5205,32.638,252116.0
2023-04-27 09:55:00,33.33,33.33,33.26,33.31,132765.0,32.638,32.638,32.5695,32.6184,132765.0
2023-04-27 10:00:00,33.3,33.34,33.24,33.26,102020.0,32.6087,32.6478,32.5499,32.5695,102020.0
2023-04-27 10:05:00,33.27,33.29,33.12,33.12,93279.0,32.5793,32.5989,32.4324,32.4324,93279.0
2023-04-27 10:10:00,33.12,33.27,33.11,33.25,87687.0,32.4324,32.5793,32.4226,32.5597,87687.0
2023-04-27 10:15:00,33.25,33.27,33.14,33.19,115727.0,32.5597,32.5793,32.452,32.5009,115727.0
2023-04-27 10:20:00,33.18,33.2,33.12,33.14,71831.0,32.4911,32.5107,32.4324,32.452,71831.0
2023-04-27 10:25:00,33.14,33.14,33.06,33.14,77745.0,32.452,32.452,32.3736,32.452,77745.0
2023-04-27 10:30:00,33.13,33.14,33.03,33.08,69677.0,32.4422,32.452,32.3443,32.3932,69677.0
2023-04-27 10:35:00,33.07,33.09,33.02,33.03,40290.0,32.3834,32.403,32.3345,32.3443,40290.0
2023-04-27 10:40:00,33.03,33.04,32.9,32.99,165007.0,32.3443,32.3541,32.217,32.3051,165007.0
2023-04-27 10:45:00,32.99,33.01,32.9,32.95,72169.0,32.3051,32.3247,32.217,32.2659,72169.0
2023-04-27 10:50:00,32.94,32.95,32.8,32.8,130868.0,32.2561,32.2659,32.119,32.119,130868.0
2023-04-27 10:55:00,32.81,32.81,32.76,32.8,101575.0,32.1288,32.1288,32.0799,32.119,101575.0
2023-04-27 11:00:00,32.81,32.82,32.73,32.82,78680.0,32.1288,32.1386,32.0505,32.1386,78680.0
2023-04-27 11:05:00,32.82,32.86,32.77,32.78,106148.0,32.1386,32.1778,32.0897,32.0994,106148.0
2023-04-27 11:10:00,32.78,32.82,32.74,32.77,77101.0,32.0994,32.1386,32.0603,32.0897,77101.0
2023-04-27 11:15:00,32.77,32.8,32.74,32.78,88198.0,32.0897,32.119,32.0603,32.0994,88198.0
2023-04-27 11:20:00,32.79,32.94,32.77,32.93,73034.0,32.1092,32.2561,32.0897,32.2463,73034.0
2023-04-27 11:25:00,32.92,32.98,32.9,32.95,86429.0,32.2365,32.2953,32.217,32.2659,86429.0
2023-04-27 11:30:00,32.95,33.03,32.92,32.92,123361.0,32.2659,32.3443,32.2365,32.2365,123361.0
2023-04-27 11:35:00,32.93,32.96,32.88,32.94,113261.0,32.2463,32.2757,32.1974,32.2561,113261.0
2023-04-27 11:40:00,32.94,33.0,32.92,32.97,70663.0,32.2561,32.3149,32.2365,32.2855,70663.0
2023-04-27 11:45:00,32.97,32.99,32.89,32.92,60796.0,32.2855,32.3051,32.2072,32.2365,60796.0
2023-04-27 11:50:00,32.91,32.93,32.83,32.84,56672.0,32.2268,32.2463,32.1484,32.1582,56672.0
2023-04-27 11:55:00,32.84,32.94,32.84,32.92,77040.0,32.1582,32.2561,32.1582,32.2365,77040.0
2023-04-27 12:00:00,32.91,33.01,32.9,32.98,448361.0,32.2268,32.3247,32.217,32.2953,448361.0
2023-04-27 12:05:00,32.98,33.04,32.97,32.99,61972.0,32.2953,32.3541,32.2855,32.3051,61972.0
2023-04-27 12:10:00,32.98,33.02,32.97,33.0,81789.0,32.2953,32.3345,32.2855,32.3149,81789.0
2023-04-27 12:15:00,33.01,33.05,33.0,33.02,81030.0,32.3247,32.3638,32.3149,32.3345,81030.0
2023-04-27 12:20:00,33.03,33.05,32.99,33.0,58350.0,32.3443,32.3638,32.3051,32.3149,58350.0
2023-04-27 12:25:00,33.01,33.02,32.98,32.98,51876.0,32.3247,32.3345,32.2953,32.2953,51876.0
2023-04-27 12:30:00,32.98,33.03,32.98,33.0,57484.0,32.2953,32.3443,32.2953,32.3149,57484.0
2023-04-27 12:35:00,33.0,33.03,32.99,33.03,59078.0,32.3149,32.3443,32.3051,32.3443,59078.0
2023-04-27 12:40:00,33.02,33.07,33.01,33.07,27296.0,32.3345,32.3834,32.3247,32.3834,27296.0
2023-04-27 12:45:00,33.06,33.16,33.05,33.15,88144.0,32.3736,32.4716,32.3638,32.4618,88144.0
2023-04-27 12:50:00,33.16,33.23,33.11,33.11,100787.0,32.4716,32.5401,32.4226,32.4226,100787.0
2023-04-27 12:55:00,33.11,33.22,33.1,33.21,52890.0,32.4226,32.5303,32.4128,32.5205,52890.0
2023-04-27 13:00:00,33.22,33.25,33.17,33.17,48675.0,32.5303,32.5597,32.4814,32.4814,48675.0
2023-04-27 13:05:00,33.17,33.17,33.1,33.13,51057.0,32.4814,32.4814,32.4128,32.4422,51057.0
2023-04-27 13:10:00,33.13,33.14,33.07,33.07,44765.0,32.4422,32.452,32.3834,32.3834,44765.0
2023-04-27 13:15:00,33.07,33.11,33.06,33.07,38058.0,32.3834,32.4226,32.3736,32.3834,38058.0
2023-04-27 13:20:00,33.08,33.13,33.07,33.11,28446.0,32.3932,32.4422,32.3834,32.4226,28446.0
2023-04-27 13:25:00,33.1,33.12,33.09,33.09,25438.0,32.4128,32.4324,32.403,32.403,25438.0
2023-04-27 13:30:00,33.1,33.15,33.09,33.14,44959.0,32.4128,32.4618,32.403,32.452,44959.0
2023-04-27 13:35:00,33.14,33.15,33.1,33.13,50465.0,32.452,32.4618,32.4128,32.4422,50465.0
2023-04-27 13:40:00,33.14,33.2,33.14,33.15,52499.0,32.452,32.5107,32.452,32.4618,52499.0
2023-04-27 13:45:00,33.15,33.22,33.14,33.2,101088.0,32.4618,32.5303,32.452,32.5107,101088.0
2023-04-27 13:50:00,33.2,33.21,33.18,33.19,23336.0,32.5107,32.5205,32.4911,32.5009,23336.0
2023-04-27 13:55:00,33.19,33.19,33.14,33.16,66878.0,32.5009,32.5009,32.452,32.4716,66878.0
2023-04-27 14:00:00,33.16,33.27,33.15,33.26,112657.0,32.4716,32.5793,32.4618,32.5695,112657.0
2023-04-27 14:05:00,33.25,33.26,33.22,33.24,177072.0,32.5597,32.5695,32.5303,32.5499,177072.0
2023-04-27 14:10:00,33.24,33.32,33.23,33.3,148338.0,32.5499,32.6282,32.5401,32.6087,148338.0
2023-04-27 14:15:00,33.31,33.36,33.29,33.35,57008.0,32.6184,32.6674,32.5989,32.6576,57008.0
2023-04-27 14:20:00,33.36,33.37,33.32,33.36,63285.0,32.6674,32.6772,32.6282,32.6674,63285.0
2023-04-27 14:25:00,33.35,33.4,33.33,33.39,64750.0,32.6576,32.7066,32.638,32.6968,64750.0
2023-04-27 14:30:00,33.4,33.43,33.38,33.38,76573.0,32.7066,32.736,32.687,32.687,76573.0
2023-04-27 14:35:00,33.38,33.4,33.33,33.39,73724.0,32.687,32.7066,32.638,32.6968,73724.0
2023-04-27 14:40:00,33.39,33.4,33.34,33.36,54510.0,32.6968,32.7066,32.6478,32.6674,54510.0
2023-04-27 14:45:00,33.36,33.39,33.33,33.36,39776.0,32.6674,32.6968,32.638,32.6674,39776.0
2023-04-27 14:50:00,33.36,33.41,33.36,33.39,75255.0,32.6674,32.7164,32.6674,32.6968,75255.0
2023-04-27 14:55:00,33.38,33.41,33.38,33.4,47329.0,32.687,32.7164,32.687,32.7066,47329.0
2023-04-27 15:00:00,33.4,33.42,33.37,33.41,98490.0,32.7066,32.7262,32.6772,32.7164,98490.0
2023-04-27 15:05:00,33.41,33.43,33.39,33.4,43647.0,32.7164,32.736,32.6968,32.7066,43647.0
2023-04-27 15:10:00,33.4,33.42,33.36,33.41,62495.0,32.7066,32.7262,32.6674,32.7164,62495.0
2023-04-27 15:15:00,33.41,33.44,33.41,33.44,45389.0,32.7164,32.7457,32.7164,32.7457,45389.0
2023-04-27 15:20:00,33.44,33.44,33.39,33.4,50475.0,32.7457,32.7457,32.6968,32.7066,50475.0
2023-04-27 15:25:00,33.4,33.4,33.36,33.37,77799.0,32.7066,32.7066,32.6674,32.6772,77799.0
2023-04-27 15:30:00,33.37,33.4,33.31,33.31,122656.0,32.6772,32.7066,32.6184,32.6184,122656.0
2023-04-27 15:35:00,33.32,33.33,33.29,33.33,98023.0,32.6282,32.638,32.5989,32.638,98023.0
2023-04-27 15:40:00,33.32,33.37,33.3,33.3,113057.0,32.6282,32.6772,32.6087,32.6087,113057.0
2023-04-27 15:45:00,33.3,33.37,33.28,33.34,204926.0,32.6087,32.6772,32.5891,32.6478,204926.0
2023-04-27 15:50:00,33.34,33.36,33.29,33.33,283927.0,32.6478,32.6674,32.5989,32.638,283927.0
2023-04-27 15:55:00,33.32,33.35,33.29,33.34,386152.0,32.6282,32.6576,32.5989,32.6478,386152.0
2023-04-28 09:30:00,33.45,33.52,33.23,33.42,370522.0,32.7555,32.8241,32.5401,32.7262,370522.0
2023-04-28 09:35:00,33.42,33.59,33.41,33.52,138504.0,32.7262,32.8926,32.7164,32.8241,138504.0
2023-04-28 09:40:00,33.52,33.66,33.46,33.62,134421.0,32.8241,32.9612,32.7653,32.922,134421.0
2023-04-28 09:45:00,33.63,33.87,33.63,33.77,238460.0,32.9318,33.1668,32.9318,33.0689,238460.0
2023-04-28 09:50:00,33.76,33.88,33.74,33.87,149179.0,33.0591,33.1766,33.0395,33.1668,149179.0
2023-04-28 09:55:00,33.87,33.93,33.85,33.87,113526.0,33.1668,33.2256,33.1472,33.1668,113526.0
2023-04-28 10:00:00,33.86,34.04,33.85,34.02,250961.0,33.157,33.3333,33.1472,33.3137,250961.0
2023-04-28 10:05:00,34.02,34.19,34.0,34.15,183508.0,33.3137,33.4802,33.2941,33.441,183508.0
2023-04-28 10:10:00,34.15,34.23,34.14,34.23,140306.0,33.441,33.5193,33.4312,33.5193,140306.0
2023-04-28 10:15:00,34.22,34.24,34.13,34.14,126801.0,33.5096,33.5291,33.4214,33.4312,126801.0
2023-04-28 10:20:00,34.14,34.21,34.1,34.17,146366.0,33.4312,33.4998,33.392,33.4606,146366.0
2023-04-28 10:25:00,34.17,34.25,34.15,34.2,130510.0,33.4606,33.5389,33.441,33.49,130510.0
2023-04-28 10:30:00,34.2,34.21,34.01,34.09,184976.0,33.49,33.4998,33.3039,33.3823,184976.0
2023-04-28 10:35:00,34.09,34.17,33.95,34.05,147208.0,33.3823,33.4606,33.2452,33.3431,147208.0
2023-04-28 10:40:00,34.05,34.15,34.03,34.15,79877.0,33.3431,33.441,33.3235,33.441,79877.0
2023-04-28 10:45:00,34.14,34.23,34.12,34.21,66494.0,33.4312,33.5193,33.4116,33.4998,66494.0
2023-04-28 10:50:00,34.22,34.24,34.16,34.23,77346.0,33.5096,33.5291,33.4508,33.5193,77346.0
2023-04-28 10:55:00,34.23,34.24,34.02,34.1,144234.0,33.5193,33.5291,33.3137,33.392,144234.0
2023-04-28 11:00:00,34.1,34.1,33.93,33.95,112892.0,33.392,33.392,33.2256,33.2452,112892.0
2023-04-28 11:05:00,33.96,34.09,33.96,34.06,66059.0,33.255,33.3823,33.255,33.3529,66059.0
2023-04-28 11:10:00,34.06,34.11,34.05,34.09,88956.0,33.3529,33.4018,33.3431,33.3823,88956.0
2023-04-28 11:15:00,34.09,34.17,34.08,34.16,72331.0,33.3823,33.4606,33.3725,33.4508,72331.0
2023-04-28 11:20:00,34.16,34.16,34.1,34.1,40862.0,33.4508,33.4508,33.392,33.392,40862.0
2023-04-28 11:25:00,34.11,34.15,34.09,34.14,99231.0,33.4018,33.441,33.3823,33.4312,99231.0
2023-04-28 11:30:00,34.15,34.23,34.14,34.22,85637.0,33.441,33.5193,33.4312,33.5096,85637.0
2023-04-28 11:35:00,34.21,34.31,34.21,34.29,132498.0,33.4998,33.5977,33.4998,33.5781,132498.0
2023-04-28 11:40:00,34.28,34.3,34.21,34.29,129193.0,33.5683,33.5879,33.4998,33.5781,129193.0
2023-04-28 11:45:00,34.29,34.32,34.26,34.32,68494.0,33.5781,33.6075,33.5487,33.6075,68494.0
2023-04-28 11:50:00,34.32,34.32,34.19,34.19,63158.0,33.6075,33.6075,33.4802,33.4802,63158.0
2023-04-28 11:55:00,34.19,34.27,34.19,34.25,61015.0,33.4802,33.5585,33.4802,33.5389,61015.0
2023-04-28 12:00:00,34.25,34.28,34.21,34.23,53956.0,33.5389,33.5683,33.4998,33.5193,53956.0
2023-04-28 12:05:00,34.23,34.27,34.21,34.23,74391.0,33.5193,33.5585,33.4998,33.5193,74391.0
2023-04-28 12:10:00,34.22,34.23,34.19,34.22,33687.0,33.5096,33.5193,33.4802,33.5096,33687.0
2023-04-28 12:15:00,34.22,34.22,34.13,34.15,53202.0,33.5096,33.5096,33.4214,33.441,53202.0
2023-04-28 12:20:00,34.15,34.17,34.1,34.14,46538.0,33.441,33.4606,33.392,33.4312,46538.0
2023-04-28 12:25:00,34.13,34.15,34.1,34.14,51866.0,33.4214,33.441,33.392,33.4312,51866.0
2023-04-28 12:30:00,34.14,34.15,34.12,34.14,39560.0,33.4312,33.441,33.4116,33.4312,39560.0
2023-04-28 12:35:00,34.14,34.17,34.12,34.15,34632.0,33.4312,33.4606,33.4116,33.441,34632.0
2023-04-28 12:40:00,34.15,34.2,34.14,34.2,28535.0,33.441,33.49,33.4312,33.49,28535.0
2023-04-28 12:45:00,34.2,34.23,34.17,34.23,46149.0,33.49,33.5193,33.4606,33.5193,46149.0
2023-04-28 12:50:00,34.23,34.26,34.21,34.24,58060.0,33.5193,33.5487,33.4998,33.5291,58060.0
2023-04-28 12:55:00,34.24,34.26,34.19,34.23,67886.0,33.5291,33.5487,33.4802,33.5193,67886.0
2023-04-28 13:00:00,34.22,34.23,34.17,34.21,70325.0,33.5096,33.5193,33.4606,33.4998,70325.0
2023-04-28 13:05:00,34.22,34.26,34.22,34.24,39547.0,33.5096,33.5487,33.5096,33.5291,39547.0
2023-04-28 13:10:00,34.23,34.25,34.21,34.22,33963.0,33.5193,33.5389,33.4998,33.5096,33963.0
2023-04-28 13:15:00,34.21,34.22,34.16,34.16,28208.0,33.4998,33.5096,33.4508,33.4508,28208.0
2023-04-28 13:20:00,34.16,34.21,34.16,34.2,33211.0,33.4508,33.4998,33.4508,33.49,33211.0
2023-04-28 13:25:00,34.2,34.24,34.2,34.23,24394.0,33.49,33.5291,33.49,33.5193,24394.0
2023-04-28 13:30:00,34.23,34.25,34.19,34.2,26972.0,33.5193,33.5389,33.4802,33.49,26972.0
2023-04-28 13:35:00,34.2,34.22,34.16,34.18,63404.0,33.49,33.5096,33.4508,33.4704,63404.0
2023-04-28 13:40:00,34.18,34.21,34.14,34.15,47175.0,33.4704,33.4998,33.4312,33.441,47175.0
2023-04-28 13:45:00,34.15,34.2,34.15,34.16,50888.0,33.441,33.49,33.441,33.4508,50888.0
2023-04-28 13:50:00,34.16,34.17,34.12,34.15,78838.0,33.4508,33.4606,33.4116,33.441,78838.0
2023-04-28 13:55:00,34.15,34.21,34.11,34.2,46957.0,33.441,33.4998,33.4018,33.49,46957.0
2023-04-28 14:00:00,34.2,34.33,34.2,34.33,95838.0,33.49,33.6173,33.49,33.6173,95838.0
2023-04-28 14:05:00,34.32,34.33,34.29,34.31,39182.0,33.6075,33.6173,33.5781,33.5977,39182.0
2023-04-28 14:10:00,34.31,34.32,34.21,34.27,46135.0,33.5977,33.6075,33.4998,33.5585,46135.0
2023-04-28 14:15:00,34.26,34.3,34.24,34.28,61468.0,33.5487,33.5879,33.5291,33.5683,61468.0
2023-04-28 14:20:00,34.28,34.29,34.23,34.26,52803.0,33.5683,33.5781,33.5193,33.5487,52803.0
2023-04-28 14:25:00,34.25,34.26,34.2,34.25,50504.0,33.5389,33.5487,33.49,33.5389,50504.0
2023-04-28 14:30:00,34.25,34.27,34.22,34.24,61479.0,33.5389,33.5585,33.5096,33.5291,61479.0
2023-04-28 14:35:00,34.24,34.24,34.18,34.19,38914.0,33.5291,33.5291,33.4704,33.4802,38914.0
2023-04-28 14:40:00,34.19,34.24,34.18,34.2,63455.0,33.4802,33.5291,33.4704,33.49,63455.0
2023-04-28 14:45:00,34.2,34.23,34.17,34.2,44066.0,33.49,33.5193,33.4606,33.49,44066.0
2023-04-28 14:50:00,34.19,34.22,34.18,34.2,55933.0,33.4802,33.5096,33.4704,33.49,55933.0
2023-04-28 14:55:00,34.2,34.26,34.19,34.26,53761.0,33.49,33.5487,33.4802,33.5487,53761.0
2023-04-28 15:00:00,34.26,34.28,34.25,34.25,41398.0,33.5487,33.5683,33.5389,33.5389,41398.0
2023-04-28 15:05:00,34.26,34.31,34.25,34.3,49116.0,33.5487,33.5977,33.5389,33.5879,49116.0
2023-04-28 15:10:00,34.3,34.31,34.25,34.27,37811.0,33.5879,33.5977,33.5389,33.5585,37811.0
2023-04-28 15:15:00,34.27,34.36,34.25,34.34,93465.0,33.5585,33.6466,33.5389,33.6271,93465.0
2023-04-28 15:20:00,34.34,34.35,34.25,34.25,73389.0,33.6271,33.6369,33.5389,33.5389,73389.0
2023-04-28 15:25:00,34.26,34.28,34.24,34.25,75413.0,33.5487,33.5683,33.5291,33.5389,75413.0
2023-04-28 15:30:00,34.25,34.29,34.24,34.25,192332.0,33.5389,33.5781,33.5291,33.5389,192332.0
2023-04-28 15:35:00,34.25,34.33,34.24,34.3,125249.0,33.5389,33.6173,33.5291,33.5879,125249.0
2023-04-28 15:40:00,34.3,34.38,34.3,34.36,92733.0,33.5879,33.6662,33.5879,33.6466,92733.0
2023-04-28 15:45:00,34.36,34.37,34.32,34.35,155836.0,33.6466,33.6564,33.6075,33.6369,155836.0
2023-04-28 15:50:00,34.35,34.39,34.29,34.35,337570.0,33.6369,33.676,33.5781,33.6369,337570.0
2023-04-28 15:55:00,34.36,34.36,34.23,34.32,1196092.0,33.6466,33.6466,33.5193,33.6075,1196092.0
2023-05-01 09:30:00,34.43,34.48,34.18,34.39,211963.0,33.7152,33.7642,33.4704,33.676,211963.0
2023-05-01 09:35:00,34.41,34.68,34.39,34.66,141159.0,33.6956,33.96,33.676,33.9404,141159.0
2023-05-01 09:40:00,34.67,34.79,34.67,34.69,231024.0,33.9502,34.0677,33.9502,33.9698,231024.0
2023-05-01 09:45:00,34.68,34.74,34.63,34.73,131703.0,33.96,34.0188,33.911,34.009,131703.0
2023-05-01 09:50:00,34.73,34.79,34.6,34.62,97105.0,34.009,34.0677,33.8817,33.9012,97105.0
2023-05-01 09:55:00,34.6,34.61,34.5,34.53,61248.0,33.8817,33.8915,33.7837,33.8131,61248.0
2023-05-01 10:00:00,34.52,34.58,34.42,34.57,104333.0,33.8033,33.8621,33.7054,33.8523,104333.0
2023-05-01 10:05:00,34.58,34.66,34.52,34.66,104486.0,33.8621,33.9404,33.8033,33.9404,104486.0
2023-05-01 10:10:00,34.67,34.75,34.65,34.75,88463.0,33.9502,34.0285,33.9306,34.0285,88463.0
2023-05-01 10:15:00,34.75,34.92,34.74,34.86,162834.0,34.0285,34.195,34.0188,34.1363,162834.0
2023-05-01 10:20:00,34.86,34.88,34.73,34.76,79442.0,34.1363,34.1559,34.009,34.0383,79442.0
2023-05-01 10:25:00,34.76,34.76,34.68,34.7,65005.0,34.0383,34.0383,33.96,33.9796,65005.0
2023-05-01 10:30:00,34.7,34.86,34.7,34.84,113615.0,33.9796,34.1363,33.9796,34.1167,113615.0
2023-05-01 10:35:00,34.84,34.92,34.84,34.89,106681.0,34.1167,34.195,34.1167,34.1656,106681.0
2023-05-01 10:40:00,34.89,34.92,34.78,34.92,135616.0,34.1656,34.195,34.0579,34.195,135616.0
2023-05-01 10:45:00,34.92,35.04,34.91,35.03,174708.0,34.195,34.3125,34.1852,34.3027,174708.0
2023-05-01 10:50:00,35.02,35.02,34.92,34.95,75435.0,34.2929,34.2929,34.195,34.2244,75435.0
2023-05-01 10:55:00,34.95,34.99,34.9,34.91,73072.0,34.2244,34.2636,34.1754,34.1852,73072.0
2023-05-01 11:00:00,34.9,34.92,34.76,34.8,86810.0,34.1754,34.195,34.0383,34.0775,86810.0
2023-05-01 11:05:00,34.8,34.82,34.73,34.77,57242.0,34.0775,34.0971,34.009,34.0481,57242.0
2023-05-01 11:10:00,34.77,34.79,34.7,34.7,60963.0,34.0481,34.0677,33.9796,33.9796,60963.0
2023-05-01 11:15:00,34.7,34.71,34.64,34.68,96718.0,33.9796,33.9894,33.9208,33.96,96718.0
2023-05-01 11:20:00,34.66,34.72,34.66,34.67,53038.0,33.9404,33.9992,33.9404,33.9502,53038.0
2023-05-01 11:25:00,34.66,34.71,34.65,34.7,85515.0,33.9404,33.9894,33.9306,33.9796,85515.0
2023-05-01 11:30:00,34.7,34.76,34.68,34.73,70105.0,33.9796,34.0383,33.96,34.009,70105.0
2023-05-01 11:35:00,34.73,34.76,34.71,34.76,55412.0,34.009,34.0383,33.9894,34.0383,55412.0
2023-05-01 11:40:00,34.76,34.76,34.62,34.69,91862.0,34.0383,34.0383,33.9012,33.9698,91862.0
2023-05-01 11:45:00,34.69,34.71,34.67,34.7,49986.0,33.9698,33.9894,33.9502,33.9796,49986.0
2023-05-01 11:50:00,34.7,34.71,34.65,34.7,50783.0,33.9796,33.9894,33.9306,33.9796,50783.0
2023-05-01 11:55:00,34.7,34.75,34.69,34.75,37816.0,33.9796,34.0285,33.9698,34.0285,37816.0
2023-05-01 12:00:00,34.75,34.89,34.74,34.87,178680.0,34.0285,34.1656,34.0188,34.1461,178680.0
2023-05-01 12:05:00,34.87,34.94,34.86,34.91,93974.0,34.1461,34.2146,34.1363,34.1852,93974.0
2023-05-01 12:10:00,34.91,34.96,34.88,34.91,99790.0,34.1852,34.2342,34.1559,34.1852,99790.0
2023-05-01 12:15:00,34.91,35.06,34.91,35.04,153616.0,34.1852,34.3321,34.1852,34.3125,153616.0
2023-05-01 12:20:00,35.05,35.09,35.01,35.05,124501.0,34.3223,34.3615,34.2832,34.3223,124501.0
2023-05-01 12:25:00,35.04,35.11,35.03,35.1,136108.0,34.3125,34.3811,34.3027,34.3713,136108.0
2023-05-01 12:30:00,35.1,35.17,35.07,35.07,146955.0,34.3713,34.4398,34.3419,34.3419,146955.0
2023-05-01 12:35:00,35.07,35.09,35.03,35.06,89271.0,34.3419,34.3615,34.3027,34.3321,89271.0
2023-05-01 12:40:00,35.05,35.06,34.97,34.98,73751.0,34.3223,34.3321,34.244,34.2538,73751.0
2023-05-01 12:45:00,34.97,34.98,34.93,34.94,52552.0,34.244,34.2538,34.2048,34.2146,52552.0
2023-05-01 12:50:00,34.94,34.97,34.9,34.9,54537.0,34.2146,34.244,34.1754,34.1754,54537.0
2023-05-01 12:55:00,34.91,34.92,34.85,34.88,34592.0,34.1852,34.195,34.1265,34.1559,34592.0
2023-05-01 13:00:00,34.89,35.01,34.88,35.0,91958.0,34.1656,34.2832,34.1559,34.2734,91958.0
2023-05-01 13:05:00,35.0,35.05,34.96,34.98,62465.0,34.2734,34.3223,34.2342,34.2538,62465.0
2023-05-01 13:10:00,34.98,35.01,34.97,34.99,55731.0,34.2538,34.2832,34.244,34.2636,55731.0
2023-05-01 13:15:00,35.0,35.0,34.93,34.95,47415.0,34.2734,34.2734,34.2048,34.2244,47415.0
2023-05-01 13:20:00,34.95,35.02,34.95,35.0,136479.0,34.2244,34.2929,34.2244,34.2734,136479.0
2023-05-01 13:25:00,35.0,35.01,34.88,34.9,157312.0,34.2734,34.2832,34.1559,34.1754,157312.0
2023-05-01 13:30:00,34.9,34.94,34.87,34.94,124262.0,34.1754,34.2146,34.1461,34.2146,124262.0
2023-05-01 13:35:00,34.94,34.96,34.83,34.85,84119.0,34.2146,34.2342,34.1069,34.1265,84119.0
2023-05-01 13:40:00,34.85,34.86,34.82,34.86,90651.0,34.1265,34.1363,34.0971,34.1363,90651.0
2023-05-01 13:45:00,34.85,34.9,34.83,34.87,47735.0,34.1265,34.1754,34.1069,34.1461,47735.0
2023-05-01 13:50:00,34.88,34.89,34.83,34.86,40288.0,34.1559,34.1656,34.1069,34.1363,40288.0
2023-05-01 13:55:00,34.86,34.92,34.85,34.91,45501.0,34.1363,34.195,34.1265,34.1852,45501.0
2023-05-01 14:00:00,34.91,34.96,34.9,34.92,46708.0,34.1852,34.2342,34.1754,34.195,46708.0
2023-05-01 14:05:00,34.93,34.93,34.86,34.87,28451.0,34.2048,34.2048,34.1363,34.1461,28451.0
2023-05-01 14:10:00,34.87,34.88,34.81,34.82,42284.0,34.1461,34.1559,34.0873,34.0971,42284.0
2023-05-01 14:15:00,34.81,34.88,34.79,34.88,43001.0,34.0873,34.1559,34.0677,34.1559,43001.0
2023-05-01 14:20:00,34.88,34.91,34.87,34.9,33738.0,34.1559,34.1852,34.1461,34.1754,33738.0
2023-05-01 14:25:00,34.9,34.91,34.84,34.88,57315.0,34.1754,34.1852,34.1167,34.1559,57315.0
2023-05-01 14:30:00,34.87,34.9,34.78,34.82,55808.0,34.1461,34.1754,34.0579,34.0971,55808.0
2023-05-01 14:35:00,34.82,34.83,34.76,34.8,68916.0,34.0971,34.1069,34.0383,34.0775,68916.0
2023-05-01 14:40:00,34.81,34.89,34.81,34.89,47102.0,34.0873,34.1656,34.0873,34.1656,47102.0
2023-05-01 14:45:00,34.88,34.89,34.79,34.8,38096.0,34.1559,34.1656,34.0677,34.0775,38096.0
2023-05-01 14:50:00,34.8,34.82,34.75,34.77,42645.0,34.0775,34.0971,34.0285,34.0481,42645.0
2023-05-01 14:55:00,34.77,34.81,34.75,34.8,31639.0,34.0481,34.0873,34.0285,34.0775,31639.0
2023-05-01 15:00:00,34.81,34.85,34.76,34.77,54658.0,34.0873,34.1265,34.0383,34.0481,54658.0
2023-05-01 15:05:00,34.77,34.82,34.77,34.82,42464.0,34.0481,34.0971,34.0481,34.0971,42464.0
2023-05-01 15:10:00,34.82,34.84,34.81,34.83,32002.0,34.0971,34.1167,34.0873,34.1069,32002.0
2023-05-01 15:15:00,34.82,34.83,34.7,34.72,72531.0,34.0971,34.1069,33.9796,33.9992,72531.0
2023-05-01 15:20:00,34.71,34.73,34.68,34.69,94743.0,33.9894,34.009,33.96,33.9698,94743.0
2023-05-01 15:25:00,34.7,34.71,34.67,34.67,98396.0,33.9796,33.9894,33.9502,33.9502,98396.0
2023-05-01 15:30:00,34.68,34.71,34.62,34.67,160444.0,33.96,33.9894,33.9012,33.9502,160444.0
2023-05-01 15:35:00,34.68,34.68,34.64,34.66,138624.0,33.96,33.96,33.9208,33.9404,138624.0
2023-05-01 15:40:00,34.66,34.72,34.64,34.7,128336.0,33.9404,33.9992,33.9208,33.9796,128336.0
2023-05-01 15:45:00,34.7,34.76,34.69,34.74,110742.0,33.9796,34.0383,33.9698,34.0188,110742.0
2023-05-01 15:50:00,34.74,34.75,34.66,34.68,248533.0,34.0188,34.0285,33.9404,33.96,248533.0
2023-05-01 15:55:00,34.68,34.77,34.64,34.72,845503.0,33.96,34.0481,33.9208,33.9992,845503.0
2023-05-02 09:30:00,34.5,34.58,34.37,34.48,237720.0,33.7837,33.8621,33.6564,33.7642,237720.0
2023-05-02 09:35:00,34.48,34.58,34.37,34.58,118550.0,33.7642,33.8621,33.6564,33.8621,118550.0
2023-05-02 09:40:00,34.58,34.64,34.46,34.57,171439.0,33.8621,33.9208,33.7446,33.8523,171439.0
2023-05-02 09:45:00,34.57,34.66,34.52,34.55,162996.0,33.8523,33.9404,33.8033,33.8327,162996.0
2023-05-02 09:50:00,34.53,34.67,34.42,34.63,603626.0,33.8131,33.9502,33.7054,33.911,603626.0
2023-05-02 09:55:00,34.64,34.67,34.51,34.62,134029.0,33.9208,33.9502,33.7935,33.9012,134029.0
2023-05-02 10:00:00,34.63,34.65,34.38,34.42,244743.0,33.911,33.9306,33.6662,33.7054,244743.0
2023-05-02 10:05:00,34.43,34.51,34.37,34.4,154677.0,33.7152,33.7935,33.6564,33.6858,154677.0
2023-05-02 10:10:00,34.41,34.42,34.27,34.34,136254.0,33.6956,33.7054,33.5585,33.6271,136254.0
2023-05-02 10:15:00,34.34,34.45,34.3,34.36,95051.0,33.6271,33.7348,33.5879,33.6466,95051.0
2023-05-02 10:20:00,34.37,34.37,34.2,34.26,149546.0,33.6564,33.6564,33.49,33.5487,149546.0
2023-05-02 10:25:00,34.26,34.32,34.21,34.28,93397.0,33.5487,33.6075,33.4998,33.5683,93397.0
2023-05-02 10:30:00,34.28,34.29,34.13,34.14,225280.0,33.5683,33.5781,33.4214,33.4312,225280.0
2023-05-02 10:35:00,34.13,34.18,34.04,34.1,97440.0,33.4214,33.4704,33.3333,33.392,97440.0
2023-05-02 10:40:00,34.09,34.18,34.09,34.12,102296.0,33.3823,33.4704,33.3823,33.4116,102296.0
2023-05-02 10:45:00,34.12,34.13,34.04,34.09,142600.0,33.4116,33.4214,33.3333,33.3823,142600.0
2023-05-02 10:50:00,34.09,34.14,33.99,34.07,156585.0,33.3823,33.4312,33.2843,33.3627,156585.0
2023-05-02 10:55:00,34.06,34.1,33.94,33.95,147104.0,33.3529,33.392,33.2354,33.2452,147104.0
2023-05-02 11:00:00,33.95,34.07,33.89,34.02,163375.0,33.2452,33.3627,33.1864,33.3137,163375.0
2023-05-02 11:05:00,34.02,34.08,34.0,34.06,138809.0,33.3137,33.3725,33.2941,33.3529,138809.0
2023-05-02 11:10:00,34.07,34.13,34.05,34.09,75531.0,33.3627,33.4214,33.3431,33.3823,75531.0
2023-05-02 11:15:00,34.09,34.11,34.0,34.04,192467.0,33.3823,33.4018,33.2941,33.3333,192467.0
2023-05-02 11:20:00,34.05,34.13,33.95,34.1,95546.0,33.3431,33.4214,33.2452,33.392,95546.0
2023-05-02 11:25:00,34.11,34.11,34.01,34.07,92710.0,33.4018,33.4018,33.3039,33.3627,92710.0
2023-05-02 11:30:00,34.07,34.07,33.92,33.97,97434.0,33.3627,33.3627,33.2158,33.2647,97434.0
2023-05-02 11:35:00,33.97,34.09,33.95,34.04,92666.0,33.2647,33.3823,33.2452,33.3333,92666.0
2023-05-02 11:40:00,34.05,34.18,34.04,34.17,74891.0,33.3431,33.4704,33.3333,33.4606,74891.0
2023-05-02 11:45:00,34.18,34.23,34.16,34.22,134355.0,33.4704,33.5193,33.4508,33.5096,134355.0
2023-05-02 11:50:00,34.22,34.24,34.09,34.17,71431.0,33.5096,33.5291,33.3823,33.4606,71431.0
2023-05-02 11:55:00,34.18,34.18,34.11,34.13,56730.0,33.4704,33.4704,33.4018,33.4214,56730.0
2023-05-02 12:00:00,34.13,34.17,34.04,34.1,52672.0,33.4214,33.4606,33.3333,33.392,52672.0
2023-05-02 12:05:00,34.09,34.17,34.07,34.13,45392.0,33.3823,33.4606,33.3627,33.4214,45392.0
2023-05-02 12:10:00,34.12,34.16,34.08,34.16,61331.0,33.4116,33.4508,33.3725,33.4508,61331.0
2023-05-02 12:15:00,34.16,34.16,34.05,34.14,116442.0,33.4508,33.4508,33.3431,33.4312,116442.0
2023-05-02 12:20:00,34.13,34.19,34.1,34.18,36797.0,33.4214,33.4802,33.392,33.4704,36797.0
2023-05-02 12:25:00,34.18,34.26,34.17,34.23,79492.0,33.4704,33.5487,33.4606,33.5193,79492.0
2023-05-02 12:30:00,34.22,34.25,34.15,34.16,59395.0,33.5096,33.5389,33.441,33.4508,59395.0
2023-05-02 12:35:00,34.16,34.22,34.14,34.16,48772.0,33.4508,33.5096,33.4312,33.4508,48772.0
2023-05-02 12:40:00,34.16,34.18,34.11,34.16,55157.0,33.4508,33.4704,33.4018,33.4508,55157.0
2023-05-02 12:45:00,34.16,34.19,34.13,34.16,65155.0,33.4508,33.4802,33.4214,33.4508,65155.0
2023-05-02 12:50:00,34.16,34.26,34.16,34.23,58068.0,33.4508,33.5487,33.4508,33.5193,58068.0
2023-05-02 12:55:00,34.23,34.23,34.19,34.22,37219.0,33.5193,33.5193,33.4802,33.5096,37219.0
2023-05-02 13:00:00,34.22,34.24,34.2,34.22,26255.0,33.5096,33.5291,33.49,33.5096,26255.0
2023-05-02 13:05:00,34.21,34.28,34.19,34.26,87315.0,33.4998,33.5683,33.4802,33.5487,87315.0
2023-05-02 13:10:00,34.26,34.28,34.23,34.23,39785.0,33.5487,33.5683,33.5193,33.5193,39785.0
2023-05-02 13:15:00,34.24,34.25,34.18,34.2,55331.0,33.5291,33.5389,33.4704,33.49,55331.0
2023-05-02 13:20:00,34.2,34.21,34.16,34.2,33195.0,33.49,33.4998,33.4508,33.49,33195.0
2023-05-02 13:25:00,34.2,34.22,34.17,34.2,33826.0,33.49,33.5096,33.4606,33.49,33826.0
2023-05-02 13:30:00,34.2,34.24,34.19,34.19,54912.0,33.49,33.5291,33.4802,33.4802,54912.0
2023-05-02 13:35:00,34.19,34.31,34.18,34.28,62183.0,33.4802,33.5977,33.4704,33.5683,62183.0
2023-05-02 13:40:00,34.29,34.33,34.28,34.33,51118.0,33.5781,33.6173,33.5683,33.6173,51118.0
2023-05-02 13:45:00,34.33,34.46,34.33,34.45,95480.0,33.6173,33.7446,33.6173,33.7348,95480.0
2023-05-02 13:50:00,34.44,34.5,34.42,34.46,73173.0,33.725,33.7837,33.7054,33.7446,73173.0
2023-05-02 13:55:00,34.47,34.48,34.42,34.45,75638.0,33.7544,33.7642,33.7054,33.7348,75638.0
2023-05-02 14:00:00,34.46,34.48,34.38,34.4,80634.0,33.7446,33.7642,33.6662,33.6858,80634.0
2023-05-02 14:05:00,34.4,34.44,34.38,34.42,58829.0,33.6858,33.725,33.6662,33.7054,58829.0
2023-05-02 14:10:00,34.42,34.44,34.36,34.37,56756.0,33.7054,33.725,33.6466,33.6564,56756.0
2023-05-02 14:15:00,34.38,34.4,34.33,34.4,41976.0,33.6662,33.6858,33.6173,33.6858,41976.0
2023-05-02 14:20:00,34.4,34.42,34.34,34.34,51110.0,33.6858,33.7054,33.6271,33.6271,51110.0
2023-05-02 14:25:00,34.35,34.39,34.33,34.38,40031.0,33.6369,33.676,33.6173,33.6662,40031.0
2023-05-02 14:30:00,34.38,34.4,34.31,34.34,39201.0,33.6662,33.6858,33.5977,33.6271,39201.0
2023-05-02 14:35:00,34.34,34.39,34.33,34.37,47343.0,33.6271,33.676,33.6173,33.6564,47343.0
2023-05-02 14:40:00,34.38,34.38,34.32,34.36,49160.0,33.6662,33.6662,33.6075,33.6466,49160.0
2023-05-02 14:45:00,34.36,34.44,34.35,34.42,56201.0,33.6466,33.725,33.6369,33.7054,56201.0
2023-05-02 14:50:00,34.41,34.45,34.35,34.37,73239.0,33.6956,33.7348,33.6369,33.6564,73239.0
2023-05-02 14:55:00,34.37,34.4,34.35,34.4,36076.0,33.6564,33.6858,33.6369,33.6858,36076.0
2023-05-02 15:00:00,34.4,34.42,34.34,34.35,70029.0,33.6858,33.7054,33.6271,33.6369,70029.0
2023-05-02 15:05:00,34.37,34.43,34.36,34.43,53390.0,33.6564,33.7152,33.6466,33.7152,53390.0
2023-05-02 15:10:00,34.42,34.48,34.42,34.45,59024.0,33.7054,33.7642,33.7054,33.7348,59024.0
2023-05-02 15:15:00,34.45,34.46,34.36,34.41,89120.0,33.7348,33.7446,33.6466,33.6956,89120.0
2023-05-02 15:20:00,34.41,34.45,34.4,34.41,85388.0,33.6956,33.7348,33.6858,33.6956,85388.0
2023-05-02 15:25:00,34.41,34.47,34.41,34.44,117040.0,33.6956,33.7544,33.6956,33.725,117040.0
2023-05-02 15:30:00,34.43,34.47,34.4,34.41,127865.0,33.7152,33.7544,33.6858,33.6956,127865.0
2023-05-02 15:35:00,34.41,34.48,34.39,34.47,124522.0,33.6956,33.7642,33.676,33.7544,124522.0
2023-05-02 15:40:00,34.47,34.52,34.46,34.5,110788.0,33.7544,33.8033,33.7446,33.7837,110788.0
2023-05-02 15:45:00,34.49,34.51,34.43,34.51,150902.0,33.7739,33.7935,33.7152,33.7935,150902.0
2023-05-02 15:50:00,34.5,34.56,34.47,34.55,169765.0,33.7837,33.8425,33.7544,33.8327,169765.0
2023-05-02 15:55:00,34.54,34.62,34.53,34.53,542145.0,33.8229,33.9012,33.8131,33.8131,542145.0
2023-05-03 09:30:00,34.53,34.7,34.46,34.47,207365.0,33.8131,33.9796,33.7446,33.7544,207365.0
2023-05-03 09:35:00,34.48,34.51,34.21,34.22,156901.0,33.7642,33.7935,33.4998,33.5096,156901.0
2023-05-03 09:40:00,34.23,34.29,34.05,34.16,135431.0,33.5193,33.5781,33.3431,33.4508,135431.0
2023-05-03 09:45:00,34.15,34.31,34.15,34.31,180122.0,33.441,33.5977,33.441,33.5977,180122.0
2023-05-03 09:50:00,34.31,34.45,34.3,34.44,127781.0,33.5977,33.7348,33.5879,33.725,127781.0
2023-05-03 09:55:00,34.44,34.45,34.39,34.41,94564.0,33.725,33.7348,33.676,33.6956,94564.0
2023-05-03 10:00:00,34.41,34.5,34.33,34.49,117067.0,33.6956,33.7837,33.6173,33.7739,117067.0
2023-05-03 10:05:00,34.49,34.55,34.44,34.5,104058.0,33.7739,33.8327,33.725,33.7837,104058.0
2023-05-03 10:10:00,34.51,34.59,34.42,34.47,101974.0,33.7935,33.8719,33.7054,33.7544,101974.0
2023-05-03 10:15:00,34.47,34.51,34.41,34.5,190105.0,33.7544,33.7935,33.6956,33.7837,190105.0
2023-05-03 10:20:00,34.49,34.58,34.48,34.58,78003.0,33.7739,33.8621,33.7642,33.8621,78003.0
2023-05-03 10:25:00,34.57,34.58,34.39,34.4,107780.0,33.8523,33.8621,33.676,33.6858,107780.0
2023-05-03 10:30:00,34.4,34.54,34.37,34.53,112689.0,33.6858,33.8229,33.6564,33.8131,112689.0
2023-05-03 10:35:00,34.54,34.62,34.52,34.59,98739.0,33.8229,33.9012,33.8033,33.8719,98739.0
2023-05-03 10:40:00,34.59,34.6,34.43,34.47,85179.0,33.8719,33.8817,33.7152,33.7544,85179.0
2023-05-03 10:45:00,34.47,34.55,34.44,34.54,94806.0,33.7544,33.8327,33.725,33.8229,94806.0
2023-05-03 10:50:00,34.55,34.68,34.55,34.61,139653.0,33.8327,33.96,33.8327,33.8915,139653.0
2023-05-03 10:55:00,34.62,34.7,34.61,34.69,94719.0,33.9012,33.9796,33.8915,33.9698,94719.0
2023-05-03 11:00:00,34.69,34.72,34.58,34.62,146915.0,33.9698,33.9992,33.8621,33.9012,146915.0
2023-05-03 11:05:00,34.62,34.65,34.54,34.58,99451.0,33.9012,33.9306,33.8229,33.8621,99451.0
2023-05-03 11:10:00,34.58,34.64,34.56,34.64,70763.0,33.8621,33.9208,33.8425,33.9208,70763.0
2023-05-03 11:15:00,34.63,34.63,34.51,34.54,54301.0,33.911,33.911,33.7935,33.8229,54301.0
2023-05-03 11:20:00,34.54,34.56,34.48,34.54,87618.0,33.8229,33.8425,33.7642,33.8229,87618.0
2023-05-03 11:25:00,34.53,34.54,34.39,34.43,96257.0,33.8131,33.8229,33.676,33.7152,96257.0
2023-05-03 11:30:00,34.43,34.43,34.35,34.38,249618.0,33.7152,33.7152,33.6369,33.6662,249618.0
2023-05-03 11:35:00,34.38,34.42,34.36,34.37,54841.0,33.6662,33.7054,33.6466,33.6564,54841.0
2023-05-03 11:40:00,34.38,34.4,34.29,34.3,49226.0,33.6662,33.6858,33.5781,33.5879,49226.0
2023-05-03 11:45:00,34.31,34.33,34.27,34.28,64271.0,33.5977,33.6173,33.5585,33.5683,64271.0
2023-05-03 11:50:00,34.28,34.31,34.22,34.27,64371.0,33.5683,33.5977,33.5096,33.5585,64371.0
2023-05-03 11:55:00,34.26,34.29,34.17,34.18,75466.0,33.5487,33.5781,33.4606,33.4704,75466.0
2023-05-03 12:00:00,34.19,34.21,34.14,34.2,77968.0,33.4802,33.4998,33.4312,33.49,77968.0
2023-05-03 12:05:00,34.19,34.25,34.16,34.2,71190.0,33.4802,33.5389,33.4508,33.49,71190.0
2023-05-03 12:10:00,34.2,34.21,34.12,34.15,75933.0,33.49,33.4998,33.4116,33.441,75933.0
2023-05-03 12:15:00,34.16,34.16,34.08,34.1,57568.0,33.4508,33.4508,33.3725,33.392,57568.0
2023-05-03 12:20:00,34.1,34.13,34.06,34.13,57120.0,33.392,33.4214,33.3529,33.4214,57120.0
2023-05-03 12:25:00,34.13,34.18,34.1,34.18,61052.0,33.4214,33.4704,33.392,33.4704,61052.0
2023-05-03 12:30:00,34.18,34.18,34.09,34.12,62668.0,33.4704,33.4704,33.3823,33.4116,62668.0
2023-05-03 12:35:00,34.11,34.16,34.1,34.14,78824.0,33.4018,33.4508,33.392,33.4312,78824.0
2023-05-03 12:40:00,34.14,34.16,34.09,34.11,40306.0,33.4312,33.4508,33.3823,33.4018,40306.0
2023-05-03 12:45:00,34.12,34.13,34.09,34.09,37264.0,33.4116,33.4214,33.3823,33.3823,37264.0
2023-05-03 12:50:00,34.1,34.16,34.09,34.14,40540.0,33.392,33.4508,33.3823,33.4312,40540.0
2023-05-03 12:55:00,34.14,34.2,34.13,34.18,57030.0,33.4312,33.49,33.4214,33.4704,57030.0
2023-05-03 13:00:00,34.19,34.19,34.14,34.16,36113.0,33.4802,33.4802,33.4312,33.4508,36113.0
2023-05-03 13:05:00,34.16,34.17,34.1,34.13,39604.0,33.4508,33.4606,33.392,33.4214,39604.0
2023-05-03 13:10:00,34.12,34.13,34.08,34.12,38629.0,33.4116,33.4214,33.3725,33.4116,38629.0
2023-05-03 13:15:00,34.13,34.19,34.12,34.17,57175.0,33.4214,33.4802,33.4116,33.4606,57175.0
2023-05-03 13:20:00,34.18,34.24,34.17,34.23,45716.0,33.4704,33.5291,33.4606,33.5193,45716.0
2023-05-03 13:25:00,34.23,34.3,34.23,34.3,37332.0,33.5193,33.5879,33.5193,33.5879,37332.0
2023-05-03 13:30:00,34.3,34.33,34.28,34.3,96297.0,33.5879,33.6173,33.5683,33.5879,96297.0
2023-05-03 13:35:00,34.3,34.35,34.25,34.26,85623.0,33.5879,33.6369,33.5389,33.5487,85623.0
2023-05-03 13:40:00,34.26,34.26,34.23,34.23,43562.0,33.5487,33.5487,33.5193,33.5193,43562.0
2023-05-03 13:45:00,34.23,34.27,34.2,34.26,70095.0,33.5193,33.5585,33.49,33.5487,70095.0
2023-05-03 13:50:00,34.26,34.3,34.26,34.28,57193.0,33.5487,33.5879,33.5487,33.5683,57193.0
2023-05-03 13:55:00,34.28,34.33,34.27,34.33,60981.0,33.5683,33.6173,33.5585,33.6173,60981.0
2023-05-03 14:00:00,34.32,34.43,34.22,34.37,175240.0,33.6075,33.7152,33.5096,33.6564,175240.0
2023-05-03 14:05:00,34.37,34.45,34.29,34.41,106783.0,33.6564,33.7348,33.5781,33.6956,106783.0
2023-05-03 14:10:00,34.41,34.49,34.37,34.49,123236.0,33.6956,33.7739,33.6564,33.7739,123236.0
2023-05-03 14:15:00,34.49,34.55,34.45,34.48,152916.0,33.7739,33.8327,33.7348,33.7642,152916.0
2023-05-03 14:20:00,34.49,34.57,34.47,34.54,61560.0,33.7739,33.8523,33.7544,33.8229,61560.0
2023-05-03 14:25:00,34.54,34.59,34.45,34.45,90707.0,33.8229,33.8719,33.7348,33.7348,90707.0
2023-05-03 14:30:00,34.45,34.52,34.39,34.47,135713.0,33.7348,33.8033,33.676,33.7544,135713.0
2023-05-03 14:35:00,34.47,34.63,34.38,34.62,274586.0,33.7544,33.911,33.6662,33.9012,274586.0
2023-05-03 14:40:00,34.62,34.75,34.48,34.55,272566.0,33.9012,34.0285,33.7642,33.8327,272566.0
2023-05-03 14:45:00,34.55,34.68,34.53,34.64,185487.0,33.8327,33.96,33.8131,33.9208,185487.0
2023-05-03 14:50:00,34.63,34.72,34.35,34.7,224081.0,33.911,33.9992,33.6369,33.9796,224081.0
2023-05-03 14:55:00,34.7,34.8,34.61,34.68,154689.0,33.9796,34.0775,33.8915,33.96,154689.0
2023-05-03 15:00:00,34.69,34.71,34.59,34.7,158899.0,33.9698,33.9894,33.8719,33.9796,158899.0
2023-05-03 15:05:00,34.7,34.81,34.58,34.65,195500.0,33.9796,34.0873,33.8621,33.9306,195500.0
2023-05-03 15:10:00,34.64,34.64,34.39,34.41,147932.0,33.9208,33.9208,33.676,33.6956,147932.0
2023-05-03 15:15:00,34.4,34.47,34.31,34.4,167635.0,33.6858,33.7544,33.5977,33.6858,167635.0
2023-05-03 15:20:00,34.4,34.46,34.23,34.43,154928.0,33.6858,33.7446,33.5193,33.7152,154928.0
2023-05-03 15:25:00,34.41,34.51,34.29,34.3,156306.0,33.6956,33.7935,33.5781,33.5879,156306.0
2023-05-03 15:30:00,34.29,34.33,34.24,34.33,132810.0,33.5781,33.6173,33.5291,33.6173,132810.0
2023-05-03 15:35:00,34.33,34.36,34.27,34.27,145531.0,33.6173,33.6466,33.5585,33.5585,145531.0
2023-05-03 15:40:00,34.27,34.31,34.22,34.26,120014.0,33.5585,33.5977,33.5096,33.5487,120014.0
2023-05-03 15:45:00,34.26,34.32,34.17,34.21,172177.0,33.5487,33.6075,33.4606,33.4998,172177.0
2023-05-03 15:50:00,34.2,34.26,34.13,34.2,361750.0,33.49,33.5487,33.4214,33.49,361750.0
2023-05-03 15:55:00,34.2,34.21,34.11,34.13,508098.0,33.49,33.4998,33.4018,33.4214,508098.0
2023-05-04 09:30:00,33.95,33.98,33.81,33.9,266885.0,33.2452,33.2745,33.1081,33.1962,266885.0
2023-05-04 09:35:00,33.89,33.93,33.59,33.61,168724.0,33.1864,33.2256,32.8926,32.9122,168724.0
2023-05-04 09:40:00,33.62,33.64,33.32,33.37,216068.0,32.922,32.9416,32.6282,32.6772,216068.0
2023-05-04 09:45:00,33.36,33.42,33.13,33.14,157654.0,32.6674,32.7262,32.4422,32.452,157654.0
2023-05-04 09:50:00,33.14,33.27,32.98,33.26,207273.0,32.452,32.5793,32.2953,32.5695,207273.0
2023-05-04 09:55:00,33.24,33.35,33.18,33.19,214426.0,32.5499,32.6576,32.4911,32.5009,214426.0
2023-05-04 10:00:00,33.18,33.19,33.06,33.09,137908.0,32.4911,32.5009,32.3736,32.403,137908.0
2023-05-04 10:05:00,33.1,33.23,33.07,33.16,108945.0,32.4128,32.5401,32.3834,32.4716,108945.0
2023-05-04 10:10:00,33.17,33.36,33.16,33.31,92171.0,32.4814,32.6674,32.4716,32.6184,92171.0
2023-05-04 10:15:00,33.29,33.39,33.16,33.2,148960.0,32.5989,32.6968,32.4716,32.5107,148960.0
2023-05-04 10:20:00,33.19,33.2,33.01,33.02,223615.0,32.5009,32.5107,32.3247,32.3345,223615.0
2023-05-04 10:25:00,33.02,33.07,32.93,33.0,245432.0,32.3345,32.3834,32.2463,32.3149,245432.0
2023-05-04 10:30:00,33.0,33.09,32.98,33.0,110533.0,32.3149,32.403,32.2953,32.3149,110533.0
2023-05-04 10:35:00,32.98,33.08,32.91,32.98,95215.0,32.2953,32.3932,32.2268,32.2953,95215.0
2023-05-04 10:40:00,32.97,33.07,32.92,32.92,112018.0,32.2855,32.3834,32.2365,32.2365,112018.0
2023-05-04 10:45:00,32.93,33.08,32.86,32.88,232203.0,32.2463,32.3932,32.1778,32.1974,232203.0
2023-05-04 10:50:00,32.87,33.05,32.83,33.04,156123.0,32.1876,32.3638,32.1484,32.3541,156123.0
2023-05-04 10:55:00,33.04,33.06,32.84,32.89,159738.0,32.3541,32.3736,32.1582,32.2072,159738.0
2023-05-04 11:00:00,32.89,32.99,32.84,32.96,89451.0,32.2072,32.3051,32.1582,32.2757,89451.0
2023-05-04 11:05:00,32.95,33.11,32.95,33.06,112541.0,32.2659,32.4226,32.2659,32.3736,112541.0
2023-05-04 11:10:00,33.06,33.11,33.01,33.06,94521.0,32.3736,32.4226,32.3247,32.3736,94521.0
2023-05-04 11:15:00,33.06,33.08,32.94,32.95,100227.0,32.3736,32.3932,32.2561,32.2659,100227.0
2023-05-04 11:20:00,32.95,33.02,32.94,32.95,68342.0,32.2659,32.3345,32.2561,32.2659,68342.0
2023-05-04 11:25:00,32.96,33.06,32.95,33.02,61432.0,32.2757,32.3736,32.2659,32.3345,61432.0
2023-05-04 11:30:00,33.02,33.06,32.98,33.04,71393.0,32.3345,32.3736,32.2953,32.3541,71393.0
2023-05-04 11:35:00,33.02,33.02,32.91,32.99,106194.0,32.3345,32.3345,32.2268,32.3051,106194.0
2023-05-04 11:40:00,33.0,33.0,32.91,32.91,57597.0,32.3149,32.3149,32.2268,32.2268,57597.0
2023-05-04 11:45:00,32.91,32.93,32.83,32.83,200867.0,32.2268,32.2463,32.1484,32.1484,200867.0
2023-05-04 11:50:00,32.84,32.86,32.77,32.77,164992.0,32.1582,32.1778,32.0897,32.0897,164992.0
2023-05-04 11:55:00,32.78,32.78,32.7,32.71,271527.0,32.0994,32.0994,32.0211,32.0309,271527.0
2023-05-04 12:00:00,32.72,32.81,32.68,32.77,99444.0,32.0407,32.1288,32.0015,32.0897,99444.0
2023-05-04 12:05:00,32.77,32.79,32.73,32.78,94460.0,32.0897,32.1092,32.0505,32.0994,94460.0
2023-05-04 12:10:00,32.77,32.78,32.72,32.77,77754.0,32.0897,32.0994,32.0407,32.0897,77754.0
2023-05-04 12:15:00,32.76,32.88,32.73,32.84,100562.0,32.0799,32.1974,32.0505,32.1582,100562.0
2023-05-04 12:20:00,32.84,32.93,32.82,32.92,76907.0,32.1582,32.2463,32.1386,32.2365,76907.0
2023-05-04 12:25:00,32.92,32.96,32.87,32.95,60285.0,32.2365,32.2757,32.1876,32.2659,60285.0
2023-05-04 12:30:00,32.95,32.96,32.85,32.86,56516.0,32.2659,32.2757,32.168,32.1778,56516.0
2023-05-04 12:35:00,32.86,32.91,32.82,32.89,46754.0,32.1778,32.2268,32.1386,32.2072,46754.0
2023-05-04 12:40:00,32.9,32.92,32.85,32.86,47434.0,32.217,32.2365,32.168,32.1778,47434.0
2023-05-04 12:45:00,32.85,32.87,32.81,32.83,64571.0,32.168,32.1876,32.1288,32.1484,64571.0
2023-05-04 12:50:00,32.83,32.83,32.72,32.77,91362.0,32.1484,32.1484,32.0407,32.0897,91362.0
2023-05-04 12:55:00,32.76,32.94,32.76,32.93,59421.0,32.0799,32.2561,32.0799,32.2463,59421.0
2023-05-04 13:00:00,32.93,32.94,32.87,32.91,75208.0,32.2463,32.2561,32.1876,32.2268,75208.0
2023-05-04 13:05:00,32.89,32.93,32.85,32.92,60112.0,32.2072,32.2463,32.168,32.2365,60112.0
2023-05-04 13:10:00,32.93,32.94,32.86,32.93,67179.0,32.2463,32.2561,32.1778,32.2463,67179.0
2023-05-04 13:15:00,32.93,32.99,32.91,32.95,78223.0,32.2463,32.3051,32.2268,32.2659,78223.0
2023-05-04 13:20:00,32.96,33.08,32.95,33.06,116257.0,32.2757,32.3932,32.2659,32.3736,116257.0
2023-05-04 13:25:00,33.05,33.07,32.97,33.02,59893.0,32.3638,32.3834,32.2855,32.3345,59893.0
2023-05-04 13:30:00,33.02,33.05,33.0,33.04,41596.0,32.3345,32.3638,32.3149,32.3541,41596.0
2023-05-04 13:35:00,33.04,33.05,32.99,33.05,55345.0,32.3541,32.3638,32.3051,32.3638,55345.0
2023-05-04 13:40:00,33.04,33.05,32.97,32.98,69618.0,32.3541,32.3638,32.2855,32.2953,69618.0
2023-05-04 13:45:00,32.98,32.98,32.87,32.88,76909.0,32.2953,32.2953,32.1876,32.1974,76909.0
2023-05-04 13:50:00,32.87,32.89,32.79,32.86,115690.0,32.1876,32.2072,32.1092,32.1778,115690.0
2023-05-04 13:55:00,32.87,32.89,32.83,32.84,102942.0,32.1876,32.2072,32.1484,32.1582,102942.0
2023-05-04 14:00:00,32.84,32.86,32.79,32.79,60477.0,32.1582,32.1778,32.1092,32.1092,60477.0
2023-05-04 14:05:00,32.79,32.83,32.75,32.81,148057.0,32.1092,32.1484,32.0701,32.1288,148057.0
2023-05-04 14:10:00,32.82,32.95,32.81,32.95,69337.0,32.1386,32.2659,32.1288,32.2659,69337.0
2023-05-04 14:15:00,32.95,32.99,32.91,32.91,79597.0,32.2659,32.3051,32.2268,32.2268,79597.0
2023-05-04 14:20:00,32.92,32.93,32.85,32.9,72539.0,32.2365,32.2463,32.168,32.217,72539.0
2023-05-04 14:25:00,32.9,32.92,32.86,32.87,49275.0,32.217,32.2365,32.1778,32.1876,49275.0
2023-05-04 14:30:00,32.86,32.9,32.82,32.89,70854.0,32.1778,32.217,32.1386,32.2072,70854.0
2023-05-04 14:35:00,32.89,32.95,32.86,32.87,93074.0,32.2072,32.2659,32.1778,32.1876,93074.0
2023-05-04 14:40:00,32.86,32.86,32.82,32.84,40508.0,32.1778,32.1778,32.1386,32.1582,40508.0
2023-05-04 14:45:00,32.84,32.89,32.82,32.84,46177.0,32.1582,32.2072,32.1386,32.1582,46177.0
2023-05-04 14:50:00,32.84,32.87,32.81,32.86,56680.0,32.1582,32.1876,32.1288,32.1778,56680.0
2023-05-04 14:55:00,32.86,32.92,32.86,32.91,50772.0,32.1778,32.2365,32.1778,32.2268,50772.0
2023-05-04 15:00:00,32.91,32.99,32.91,32.97,75769.0,32.2268,32.3051,32.2268,32.2855,75769.0
2023-05-04 15:05:00,32.97,33.04,32.95,33.0,109944.0,32.2855,32.3541,32.2659,32.3149,109944.0
2023-05-04 15:10:00,33.0,33.03,32.95,32.98,100835.0,32.3149,32.3443,32.2659,32.2953,100835.0
2023-05-04 15:15:00,32.98,32.99,32.89,32.93,88886.0,32.2953,32.3051,32.2072,32.2463,88886.0
2023-05-04 15:20:00,32.92,32.98,32.9,32.98,95718.0,32.2365,32.2953,32.217,32.2953,95718.0
2023-05-04 15:25:00,32.98,33.02,32.98,33.01,88274.0,32.2953,32.3345,32.2953,32.3247,88274.0
2023-05-04 15:30:00,33.0,33.03,32.98,33.0,82613.0,32.3149,32.3443,32.2953,32.3149,82613.0
2023-05-04 15:35:00,33.0,33.1,32.98,33.04,131171.0,32.3149,32.4128,32.2953,32.3541,131171.0
2023-05-04 15:40:00,33.04,33.05,32.97,33.01,160135.0,32.3541,32.3638,32.2855,32.3247,160135.0
2023-05-04 15:45:00,33.01,33.06,32.97,33.02,178770.0,32.3247,32.3736,32.2855,32.3345,178770.0
2023-05-04 15:50:00,33.02,33.05,32.98,33.01,277772.0,32.3345,32.3638,32.2953,32.3247,277772.0
2023-05-04 15:55:00,33.01,33.09,32.97,33.09,830995.0,32.3247,32.403,32.2855,32.403,830995.0
2023-05-05 09:30:00,33.44,33.55,33.33,33.44,248780.0,32.7457,32.8535,32.638,32.7457,248780.0
2023-05-05 09:35:00,33.45,33.48,33.32,33.37,147828.0,32.7555,32.7849,32.6282,32.6772,147828.0
2023-05-05 09:40:00,33.37,33.63,33.36,33.62,277832.0,32.6772,32.9318,32.6674,32.922,277832.0
2023-05-05 09:45:00,33.63,33.69,33.53,33.67,168425.0,32.9318,32.9906,32.8339,32.971,168425.0
2023-05-05 09:50:00,33.67,33.69,33.51,33.59,171160.0,32.971,32.9906,32.8143,32.8926,171160.0
2023-05-05 09:55:00,33.58,33.61,33.49,33.59,105584.0,32.8828,32.9122,32.7947,32.8926,105584.0
2023-05-05 10:00:00,33.58,33.65,33.47,33.61,182402.0,32.8828,32.9514,32.7751,32.9122,182402.0
2023-05-05 10:05:00,33.62,33.73,33.62,33.7,112269.0,32.922,33.0297,32.922,33.0003,112269.0
2023-05-05 10:10:00,33.7,33.72,33.63,33.7,71087.0,33.0003,33.0199,32.9318,33.0003,71087.0
2023-05-05 10:15:00,33.69,33.89,33.65,33.89,234164.0,32.9906,33.1864,32.9514,33.1864,234164.0
2023-05-05 10:20:00,33.88,33.96,33.77,33.79,194539.0,33.1766,33.255,33.0689,33.0885,194539.0
2023-05-05 10:25:00,33.79,33.82,33.72,33.78,132482.0,33.0885,33.1179,33.0199,33.0787,132482.0
2023-05-05 10:30:00,33.79,33.83,33.71,33.75,162519.0,33.0885,33.1277,33.0101,33.0493,162519.0
2023-05-05 10:35:00,33.75,33.9,33.75,33.82,149062.0,33.0493,33.1962,33.0493,33.1179,149062.0
2023-05-05 10:40:00,33.82,33.83,33.7,33.75,107121.0,33.1179,33.1277,33.0003,33.0493,107121.0
2023-05-05 10:45:00,33.75,33.87,33.69,33.86,119095.0,33.0493,33.1668,32.9906,33.157,119095.0
2023-05-05 10:50:00,33.87,33.93,33.86,33.86,168613.0,33.1668,33.2256,33.157,33.157,168613.0
2023-05-05 10:55:00,33.85,33.85,33.73,33.74,48644.0,33.1472,33.1472,33.0297,33.0395,48644.0
2023-05-05 11:00:00,33.74,33.81,33.74,33.8,55231.0,33.0395,33.1081,33.0395,33.0983,55231.0
2023-05-05 11:05:00,33.8,33.87,33.76,33.78,100033.0,33.0983,33.1668,33.0591,33.0787,100033.0
2023-05-05 11:10:00,33.77,33.82,33.74,33.79,34627.0,33.0689,33.1179,33.0395,33.0885,34627.0
2023-05-05 11:15:00,33.78,33.8,33.71,33.77,88473.0,33.0787,33.0983,33.0101,33.0689,88473.0
2023-05-05 11:20:00,33.76,33.83,33.73,33.8,76585.0,33.0591,33.1277,33.0297,33.0983,76585.0
2023-05-05 11:25:00,33.8,33.84,33.79,33.79,54225.0,33.0983,33.1374,33.0885,33.0885,54225.0
2023-05-05 11:30:00,33.79,33.8,33.74,33.8,35042.0,33.0885,33.0983,33.0395,33.0983,35042.0
2023-05-05 11:35:00,33.8,33.83,33.79,33.79,42854.0,33.0983,33.1277,33.0885,33.0885,42854.0
2023-05-05 11:40:00,33.78,33.78,33.72,33.72,38012.0,33.0787,33.0787,33.0199,33.0199,38012.0
2023-05-05 11:45:00,33.72,33.81,33.71,33.79,47653.0,33.0199,33.1081,33.0101,33.0885,47653.0
2023-05-05 11:50:00,33.79,33.85,33.77,33.77,47015.0,33.0885,33.1472,33.0689,33.0689,47015.0
2023-05-05 11:55:00,33.77,33.8,33.71,33.71,70981.0,33.0689,33.0983,33.0101,33.0101,70981.0
2023-05-05 12:00:00,33.72,33.74,33.65,33.69,74280.0,33.0199,33.0395,32.9514,32.9906,74280.0
2023-05-05 12:05:00,33.69,33.77,33.68,33.76,47962.0,32.9906,33.0689,32.9808,33.0591,47962.0
2023-05-05 12:10:00,33.77,33.79,33.75,33.78,35190.0,33.0689,33.0885,33.0493,33.0787,35190.0
2023-05-05 12:15:00,33.78,33.85,33.77,33.84,66968.0,33.0787,33.1472,33.0689,33.1374,66968.0
2023-05-05 12:20:00,33.84,33.9,33.83,33.89,67549.0,33.1374,33.1962,33.1277,33.1864,67549.0
2023-05-05 12:25:00,33.9,33.9,33.81,33.81,37474.0,33.1962,33.1962,33.1081,33.1081,37474.0
2023-05-05 12:30:00,33.81,33.86,33.8,33.86,41410.0,33.1081,33.157,33.0983,33.157,41410.0
2023-05-05 12:35:00,33.87,33.89,33.85,33.87,36845.0,33.1668,33.1864,33.1472,33.1668,36845.0
2023-05-05 12:40:00,33.87,33.87,33.77,33.79,36258.0,33.1668,33.1668,33.0689,33.0885,36258.0
2023-05-05 12:45:00,33.77,33.79,33.73,33.76,51453.0,33.0689,33.0885,33.0297,33.0591,51453.0
2023-05-05 12:50:00,33.77,33.8,33.75,33.78,26259.0,33.0689,33.0983,33.0493,33.0787,26259.0
2023-05-05 12:55:00,33.79,33.85,33.77,33.82,25958.0,33.0885,33.1472,33.0689,33.1179,25958.0
2023-05-05 13:00:00,33.82,33.87,33.82,33.85,37664.0,33.1179,33.1668,33.1179,33.1472,37664.0
2023-05-05 13:05:00,33.85,33.88,33.84,33.86,40642.0,33.1472,33.1766,33.1374,33.157,40642.0
2023-05-05 13:10:00,33.86,33.89,33.86,33.88,39911.0,33.157,33.1864,33.157,33.1766,39911.0
2023-05-05 13:15:00,33.88,33.92,33.86,33.91,31728.0,33.1766,33.2158,33.157,33.206,31728.0
2023-05-05 13:20:00,33.92,33.94,33.9,33.93,36259.0,33.2158,33.2354,33.1962,33.2256,36259.0
2023-05-05 13:25:00,33.93,33.94,33.9,33.93,32128.0,33.2256,33.2354,33.1962,33.2256,32128.0
2023-05-05 13:30:00,33.93,33.95,33.91,33.93,51926.0,33.2256,33.2452,33.206,33.2256,51926.0
2023-05-05 13:35:00,33.94,33.97,33.92,33.92,51133.0,33.2354,33.2647,33.2158,33.2158,51133.0
2023-05-05 13:40:00,33.92,33.98,33.92,33.98,79956.0,33.2158,33.2745,33.2158,33.2745,79956.0
2023-05-05 13:45:00,33.98,33.99,33.97,33.98,51535.0,33.2745,33.2843,33.2647,33.2745,51535.0
2023-05-05 13:50:00,33.98,34.02,33.97,33.98,111984.0,33.2745,33.3137,33.2647,33.2745,111984.0
2023-05-05 13:55:00,33.98,34.0,33.95,33.98,150493.0,33.2745,33.2941,33.2452,33.2745,150493.0
2023-05-05 14:00:00,33.99,34.0,33.96,33.97,47725.0,33.2843,33.2941,33.255,33.2647,47725.0
2023-05-05 14:05:00,33.98,34.0,33.98,33.99,65144.0,33.2745,33.2941,33.2745,33.2843,65144.0
2023-05-05 14:10:00,33.99,34.0,33.97,33.98,68308.0,33.2843,33.2941,33.2647,33.2745,68308.0
2023-05-05 14:15:00,33.98,33.99,33.92,33.93,58609.0,33.2745,33.2843,33.2158,33.2256,58609.0
2023-05-05 14:20:00,33.94,33.99,33.93,33.98,74514.0,33.2354,33.2843,33.2256,33.2745,74514.0
2023-05-05 14:25:00,33.98,34.07,33.98,34.06,275743.0,33.2745,33.3627,33.2745,33.3529,275743.0
2023-05-05 14:30:00,34.05,34.1,34.05,34.09,77818.0,33.3431,33.392,33.3431,33.3823,77818.0
2023-05-05 14:35:00,34.1,34.12,34.1,34.11,60306.0,33.392,33.4116,33.392,33.4018,60306.0
2023-05-05 14:40:00,34.12,34.12,34.07,34.09,57754.0,33.4116,33.4116,33.3627,33.3823,57754.0
2023-05-05 14:45:00,34.09,34.14,34.09,34.14,58736.0,33.3823,33.4312,33.3823,33.4312,58736.0
2023-05-05 14:50:00,34.13,34.18,34.13,34.16,59646.0,33.4214,33.4704,33.4214,33.4508,59646.0
2023-05-05 14:55:00,34.16,34.19,34.13,34.15,60955.0,33.4508,33.4802,33.4214,33.441,60955.0
2023-05-05 15:00:00,34.15,34.17,34.11,34.17,66115.0,33.441,33.4606,33.4018,33.4606,66115.0
2023-05-05 15:05:00,34.17,34.19,34.14,34.16,50135.0,33.4606,33.4802,33.4312,33.4508,50135.0
2023-05-05 15:10:00,34.16,34.17,34.14,34.16,50831.0,33.4508,33.4606,33.4312,33.4508,50831.0
2023-05-05 15:15:00,34.15,34.18,34.12,34.14,100265.0,33.441,33.4704,33.4116,33.4312,100265.0
2023-05-05 15:20:00,34.14,34.15,34.11,34.14,100579.0,33.4312,33.441,33.4018,33.4312,100579.0
2023-05-05 15:25:00,34.13,34.14,34.07,34.08,93030.0,33.4214,33.4312,33.3627,33.3725,93030.0
2023-05-05 15:30:00,34.07,34.1,34.02,34.04,98651.0,33.3627,33.392,33.3137,33.3333,98651.0
2023-05-05 15:35:00,34.03,34.04,33.99,34.0,100780.0,33.3235,33.3333,33.2843,33.2941,100780.0
2023-05-05 15:40:00,33.99,34.01,33.96,34.0,94784.0,33.2843,33.3039,33.255,33.2941,94784.0
2023-05-05 15:45:00,34.0,34.0,33.94,33.98,141926.0,33.2941,33.2941,33.2354,33.2745,141926.0
2023-05-05 15:50:00,33.97,33.97,33.91,33.95,185868.0,33.2647,33.2647,33.206,33.2452,185868.0
2023-05-05 15:55:00,33.95,33.96,33.92,33.94,319408.0,33.2452,33.255,33.2158,33.2354,319408.0
2023-05-08 09:30:00,34.24,34.28,34.04,34.19,355170.0,33.5291,33.5683,33.3333,33.4802,355170.0
2023-05-08 09:35:00,34.19,34.33,34.19,34.33,176618.0,33.4802,33.6173,33.4802,33.6173,176618.0
2023-05-08 09:40:00,34.32,34.38,34.2,34.22,170937.0,33.6075,33.6662,33.49,33.5096,170937.0
2023-05-08 09:45:00,34.2,34.2,34.04,34.07,152929.0,33.49,33.49,33.3333,33.3627,152929.0
2023-05-08 09:50:00,34.07,34.22,34.01,34.22,141903.0,33.3627,33.5096,33.3039,33.5096,141903.0
2023-05-08 09:55:00,34.22,34.35,34.18,34.34,152098.0,33.5096,33.6369,33.4704,33.6271,152098.0
2023-05-08 10:00:00,34.35,34.41,34.28,34.37,147062.0,33.6369,33.6956,33.5683,33.6564,147062.0
2023-05-08 10:05:00,34.38,34.38,34.21,34.22,168842.0,33.6662,33.6662,33.4998,33.5096,168842.0
2023-05-08 10:10:00,34.22,34.23,34.09,34.14,129915.0,33.5096,33.5193,33.3823,33.4312,129915.0
2023-05-08 10:15:00,34.15,34.21,34.1,34.2,44587.0,33.441,33.4998,33.392,33.49,44587.0
2023-05-08 10:20:00,34.18,34.21,34.13,34.15,50575.0,33.4704,33.4998,33.4214,33.441,50575.0
2023-05-08 10:25:00,34.15,34.16,34.08,34.11,56796.0,33.441,33.4508,33.3725,33.4018,56796.0
2023-05-08 10:30:00,34.12,34.18,34.12,34.15,59487.0,33.4116,33.4704,33.4116,33.441,59487.0
2023-05-08 10:35:00,34.14,34.14,34.1,34.1,63538.0,33.4312,33.4312,33.392,33.392,63538.0
2023-05-08 10:40:00,34.11,34.18,34.1,34.13,108835.0,33.4018,33.4704,33.392,33.4214,108835.0
2023-05-08 10:45:00,34.15,34.17,34.1,34.16,51418.0,33.441,33.4606,33.392,33.4508,51418.0
2023-05-08 10:50:00,34.17,34.23,34.13,34.23,72874.0,33.4606,33.5193,33.4214,33.5193,72874.0
2023-05-08 10:55:00,34.23,34.39,34.23,34.39,149661.0,33.5193,33.676,33.5193,33.676,149661.0
2023-05-08 11:00:00,34.39,34.43,34.33,34.38,104101.0,33.676,33.7152,33.6173,33.6662,104101.0
2023-05-08 11:05:00,34.39,34.4,34.32,34.34,76960.0,33.676,33.6858,33.6075,33.6271,76960.0
2023-05-08 11:10:00,34.33,34.36,34.22,34.23,127829.0,33.6173,33.6466,33.5096,33.5193,127829.0
2023-05-08 11:15:00,34.22,34.23,34.18,34.19,78064.0,33.5096,33.5193,33.4704,33.4802,78064.0
2023-05-08 11:20:00,34.19,34.2,34.16,34.16,43352.0,33.4802,33.49,33.4508,33.4508,43352.0
2023-05-08 11:25:00,34.16,34.16,34.05,34.08,58116.0,33.4508,33.4508,33.3431,33.3725,58116.0
2023-05-08 11:30:00,34.08,34.08,34.0,34.04,127856.0,33.3725,33.3725,33.2941,33.3333,127856.0
2023-05-08 11:35:00,34.04,34.07,33.98,33.98,68653.0,33.3333,33.3627,33.2745,33.2745,68653.0
2023-05-08 11:40:00,33.98,34.04,33.97,34.04,51633.0,33.2745,33.3333,33.2647,33.3333,51633.0
2023-05-08 11:45:00,34.04,34.11,34.03,34.09,115497.0,33.3333,33.4018,33.3235,33.3823,115497.0
2023-05-08 11:50:00,34.11,34.16,34.1,34.15,42269.0,33.4018,33.4508,33.392,33.441,42269.0
2023-05-08 11:55:00,34.15,34.16,34.12,34.14,71429.0,33.441,33.4508,33.4116,33.4312,71429.0
2023-05-08 12:00:00,34.14,34.16,34.08,34.08,37222.0,33.4312,33.4508,33.3725,33.3725,37222.0
2023-05-08 12:05:00,34.09,34.16,34.08,34.14,65306.0,33.3823,33.4508,33.3725,33.4312,65306.0
2023-05-08 12:10:00,34.13,34.16,34.08,34.13,46196.0,33.4214,33.4508,33.3725,33.4214,46196.0
2023-05-08 12:15:00,34.13,34.15,34.1,34.13,44132.0,33.4214,33.441,33.392,33.4214,44132.0
2023-05-08 12:20:00,34.12,34.16,34.09,34.15,42481.0,33.4116,33.4508,33.3823,33.441,42481.0
2023-05-08 12:25:00,34.15,34.15,34.09,34.14,30578.0,33.441,33.441,33.3823,33.4312,30578.0
2023-05-08 12:30:00,34.15,34.17,34.11,34.12,28952.0,33.441,33.4606,33.4018,33.4116,28952.0
2023-05-08 12:35:00,34.13,34.17,34.12,34.16,27364.0,33.4214,33.4606,33.4116,33.4508,27364.0
2023-05-08 12:40:00,34.16,34.16,34.11,34.12,28923.0,33.4508,33.4508,33.4018,33.4116,28923.0
2023-05-08 12:45:00,34.13,34.13,34.09,34.11,23515.0,33.4214,33.4214,33.3823,33.4018,23515.0
2023-05-08 12:50:00,34.11,34.13,34.04,34.09,85386.0,33.4018,33.4214,33.3333,33.3823,85386.0
2023-05-08 12:55:00,34.09,34.12,34.05,34.11,21641.0,33.3823,33.4116,33.3431,33.4018,21641.0
2023-05-08 13:00:00,34.12,34.16,34.09,34.11,36113.0,33.4116,33.4508,33.3823,33.4018,36113.0
2023-05-08 13:05:00,34.12,34.12,34.07,34.09,34608.0,33.4116,33.4116,33.3627,33.3823,34608.0
2023-05-08 13:10:00,34.1,34.11,34.08,34.09,17157.0,33.392,33.4018,33.3725,33.3823,17157.0
2023-05-08 13:15:00,34.09,34.11,34.05,34.09,40133.0,33.3823,33.4018,33.3431,33.3823,40133.0
2023-05-08 13:20:00,34.08,34.1,34.05,34.07,39497.0,33.3725,33.392,33.3431,33.3627,39497.0
2023-05-08 13:25:00,34.07,34.08,33.98,33.99,48116.0,33.3627,33.3725,33.2745,33.2843,48116.0
2023-05-08 13:30:00,33.98,34.04,33.98,34.0,45008.0,33.2745,33.3333,33.2745,33.2941,45008.0
2023-05-08 13:35:00,34.01,34.03,33.99,34.02,44603.0,33.3039,33.3235,33.2843,33.3137,44603.0
2023-05-08 13:40:00,34.03,34.05,34.0,34.02,34512.0,33.3235,33.3431,33.2941,33.3137,34512.0
2023-05-08 13:45:00,34.02,34.04,33.99,33.99,53117.0,33.3137,33.3333,33.2843,33.2843,53117.0
2023-05-08 13:50:00,33.98,33.99,33.93,33.95,50528.0,33.2745,33.2843,33.2256,33.2452,50528.0
2023-05-08 13:55:00,33.96,33.96,33.91,33.92,23352.0,33.255,33.255,33.206,33.2158,23352.0
2023-05-08 14:00:00,33.92,33.94,33.89,33.9,65182.0,33.2158,33.2354,33.1864,33.1962,65182.0
2023-05-08 14:05:00,33.89,33.9,33.73,33.78,150524.0,33.1864,33.1962,33.0297,33.0787,150524.0
2023-05-08 14:10:00,33.77,33.83,33.75,33.8,70283.0,33.0689,33.1277,33.0493,33.0983,70283.0
2023-05-08 14:15:00,33.8,33.85,33.79,33.84,29757.0,33.0983,33.1472,33.0885,33.1374,29757.0
2023-05-08 14:20:00,33.84,33.89,33.83,33.88,71487.0,33.1374,33.1864,33.1277,33.1766,71487.0
2023-05-08 14:25:00,33.87,33.99,33.86,33.98,93714.0,33.1668,33.2843,33.157,33.2745,93714.0
2023-05-08 14:30:00,33.98,34.0,33.96,33.98,75229.0,33.2745,33.2941,33.255,33.2745,75229.0
2023-05-08 14:35:00,33.99,34.06,33.99,34.05,140924.0,33.2843,33.3529,33.2843,33.3431,140924.0
2023-05-08 14:40:00,34.04,34.05,34.0,34.01,65428.0,33.3333,33.3431,33.2941,33.3039,65428.0
2023-05-08 14:45:00,34.01,34.04,33.99,34.0,43931.0,33.3039,33.3333,33.2843,33.2941,43931.0
2023-05-08 14:50:00,34.01,34.03,33.99,34.01,47066.0,33.3039,33.3235,33.2843,33.3039,47066.0
2023-05-08 14:55:00,34.01,34.03,34.0,34.02,46655.0,33.3039,33.3235,33.2941,33.3137,46655.0
2023-05-08 15:00:00,34.01,34.03,34.0,34.01,53082.0,33.3039,33.3235,33.2941,33.3039,53082.0
2023-05-08 15:05:00,34.01,34.04,34.0,34.01,46224.0,33.3039,33.3333,33.2941,33.3039,46224.0
2023-05-08 15:10:00,34.0,34.02,33.97,34.0,100376.0,33.2941,33.3137,33.2647,33.2941,100376.0
2023-05-08 15:15:00,34.0,34.03,33.97,34.02,144690.0,33.2941,33.3235,33.2647,33.3137,144690.0
2023-05-08 15:20:00,34.03,34.03,33.99,34.0,74577.0,33.3235,33.3235,33.2843,33.2941,74577.0
2023-05-08 15:25:00,34.01,34.02,33.98,34.0,62094.0,33.3039,33.3137,33.2745,33.2941,62094.0
2023-05-08 15:30:00,34.0,34.07,33.99,34.06,74020.0,33.2941,33.3627,33.2843,33.3529,74020.0
2023-05-08 15:35:00,34.07,34.09,34.06,34.09,136681.0,33.3627,33.3823,33.3529,33.3823,136681.0
2023-05-08 15:40:00,34.09,34.12,34.08,34.12,68143.0,33.3823,33.4116,33.3725,33.4116,68143.0
2023-05-08 15:45:00,34.11,34.16,34.09,34.16,141146.0,33.4018,33.4508,33.3823,33.4508,141146.0
2023-05-08 15:50:00,34.15,34.16,34.11,34.15,266933.0,33.441,33.4508,33.4018,33.441,266933.0
2023-05-08 15:55:00,34.15,34.26,34.14,34.19,803860.0,33.441,33.5487,33.4312,33.4802,803860.0
2023-05-09 09:30:00,33.94,34.05,33.85,33.92,209165.0,33.2354,33.3431,33.1472,33.2158,209165.0
2023-05-09 09:35:00,33.93,33.98,33.84,33.87,79404.0,33.2256,33.2745,33.1374,33.1668,79404.0
2023-05-09 09:40:00,33.86,34.03,33.86,33.93,94444.0,33.157,33.3235,33.157,33.2256,94444.0
2023-05-09 09:45:00,33.92,33.93,33.73,33.76,110692.0,33.2158,33.2256,33.0297,33.0591,110692.0
2023-05-09 09:50:00,33.76,33.81,33.7,33.81,129460.0,33.0591,33.1081,33.0003,33.1081,129460.0
2023-05-09 09:55:00,33.81,33.92,33.75,33.88,93005.0,33.1081,33.2158,33.0493,33.1766,93005.0
2023-05-09 10:00:00,33.88,33.89,33.83,33.84,47442.0,33.1766,33.1864,33.1277,33.1374,47442.0
2023-05-09 10:05:00,33.84,33.98,33.84,33.97,79075.0,33.1374,33.2745,33.1374,33.2647,79075.0
2023-05-09 10:10:00,33.97,34.06,33.92,34.04,69947.0,33.2647,33.3529,33.2158,33.3333,69947.0
2023-05-09 10:15:00,34.05,34.13,34.01,34.01,98681.0,33.3431,33.4214,33.3039,33.3039,98681.0
2023-05-09 10:20:00,34.02,34.03,33.97,34.01,62245.0,33.3137,33.3235,33.2647,33.3039,62245.0
2023-05-09 10:25:00,34.01,34.07,33.99,34.01,96613.0,33.3039,33.3627,33.2843,33.3039,96613.0
2023-05-09 10:30:00,34.01,34.11,34.0,34.03,68224.0,33.3039,33.4018,33.2941,33.3235,68224.0
2023-05-09 10:35:00,34.02,34.09,33.95,34.08,63444.0,33.3137,33.3823,33.2452,33.3725,63444.0
2023-05-09 10:40:00,34.08,34.17,34.06,34.15,70512.0,33.3725,33.4606,33.3529,33.441,70512.0
2023-05-09 10:45:00,34.16,34.22,34.12,34.18,103982.0,33.4508,33.5096,33.4116,33.4704,103982.0
2023-05-09 10:50:00,34.18,34.2,34.14,34.18,55643.0,33.4704,33.49,33.4312,33.4704,55643.0
2023-05-09 10:55:00,34.18,34.23,34.18,34.23,48170.0,33.4704,33.5193,33.4704,33.5193,48170.0
2023-05-09 11:00:00,34.23,34.29,34.22,34.27,96575.0,33.5193,33.5781,33.5096,33.5585,96575.0
2023-05-09 11:05:00,34.27,34.29,34.25,34.27,40772.0,33.5585,33.5781,33.5389,33.5585,40772.0
2023-05-09 11:10:00,34.26,34.27,34.21,34.24,48241.0,33.5487,33.5585,33.4998,33.5291,48241.0
2023-05-09 11:15:00,34.23,34.3,34.21,34.28,51663.0,33.5193,33.5879,33.4998,33.5683,51663.0
2023-05-09 11:20:00,34.29,34.3,34.26,34.27,39939.0,33.5781,33.5879,33.5487,33.5585,39939.0
2023-05-09 11:25:00,34.27,34.28,34.21,34.23,40561.0,33.5585,33.5683,33.4998,33.5193,40561.0
2023-05-09 11:30:00,34.23,34.29,34.2,34.29,48022.0,33.5193,33.5781,33.49,33.5781,48022.0
2023-05-09 11:35:00,34.29,34.29,34.21,34.21,47392.0,33.5781,33.5781,33.4998,33.4998,47392.0
2023-05-09 11:40:00,34.2,34.22,34.18,34.2,47504.0,33.49,33.5096,33.4704,33.49,47504.0
2023-05-09 11:45:00,34.2,34.22,34.17,34.22,48807.0,33.49,33.5096,33.4606,33.5096,48807.0
2023-05-09 11:50:00,34.22,34.27,34.2,34.24,100722.0,33.5096,33.5585,33.49,33.5291,100722.0
2023-05-09 11:55:00,34.23,34.26,34.22,34.22,29475.0,33.5193,33.5487,33.5096,33.5096,29475.0
2023-05-09 12:00:00,34.22,34.22,34.16,34.17,46879.0,33.5096,33.5096,33.4508,33.4606,46879.0
2023-05-09 12:05:00,34.16,34.23,34.16,34.2,38852.0,33.4508,33.5193,33.4508,33.49,38852.0
2023-05-09 12:10:00,34.19,34.2,34.15,34.15,35297.0,33.4802,33.49,33.441,33.441,35297.0
2023-05-09 12:15:00,34.15,34.18,34.14,34.17,27689.0,33.441,33.4704,33.4312,33.4606,27689.0
2023-05-09 12:20:00,34.17,34.2,34.13,34.18,58607.0,33.4606,33.49,33.4214,33.4704,58607.0
2023-05-09 12:25:00,34.19,34.27,34.18,34.25,68898.0,33.4802,33.5585,33.4704,33.5389,68898.0
2023-05-09 12:30:00,34.26,34.31,34.26,34.27,57224.0,33.5487,33.5977,33.5487,33.5585,57224.0
2023-05-09 12:35:00,34.27,34.27,34.21,34.22,28733.0,33.5585,33.5585,33.4998,33.5096,28733.0
2023-05-09 12:40:00,34.22,34.23,34.2,34.22,56606.0,33.5096,33.5193,33.49,33.5096,56606.0
2023-05-09 12:45:00,34.22,34.22,34.16,34.19,30385.0,33.5096,33.5096,33.4508,33.4802,30385.0
2023-05-09 12:50:00,34.19,34.2,34.16,34.17,55758.0,33.4802,33.49,33.4508,33.4606,55758.0
2023-05-09 12:55:00,34.17,34.23,34.17,34.22,20073.0,33.4606,33.5193,33.4606,33.5096,20073.0
2023-05-09 13:00:00,34.21,34.21,34.16,34.17,42553.0,33.4998,33.4998,33.4508,33.4606,42553.0
2023-05-09 13:05:00,34.17,34.17,34.12,34.13,45107.0,33.4606,33.4606,33.4116,33.4214,45107.0
2023-05-09 13:10:00,34.13,34.15,34.1,34.13,20722.0,33.4214,33.441,33.392,33.4214,20722.0
2023-05-09 13:15:00,34.12,34.17,34.11,34.16,22162.0,33.4116,33.4606,33.4018,33.4508,22162.0
2023-05-09 13:20:00,34.16,34.18,34.13,34.15,23698.0,33.4508,33.4704,33.4214,33.441,23698.0
2023-05-09 13:25:00,34.16,34.17,34.11,34.15,21223.0,33.4508,33.4606,33.4018,33.441,21223.0
2023-05-09 13:30:00,34.15,34.21,34.14,34.21,57964.0,33.441,33.4998,33.4312,33.4998,57964.0
2023-05-09 13:35:00,34.2,34.24,34.16,34.18,55130.0,33.49,33.5291,33.4508,33.4704,55130.0
2023-05-09 13:40:00,34.18,34.18,34.15,34.16,31620.0,33.4704,33.4704,33.441,33.4508,31620.0
2023-05-09 13:45:00,34.16,34.23,34.15,34.22,51092.0,33.4508,33.5193,33.441,33.5096,51092.0
2023-05-09 13:50:00,34.22,34.28,34.21,34.28,29085.0,33.5096,33.5683,33.4998,33.5683,29085.0
2023-05-09 13:55:00,34.29,34.36,34.28,34.36,38125.0,33.5781,33.6466,33.5683,33.6466,38125.0
2023-05-09 14:00:00,34.37,34.38,34.33,34.34,41405.0,33.6564,33.6662,33.6173,33.6271,41405.0
2023-05-09 14:05:00,34.35,34.39,34.33,34.39,35981.0,33.6369,33.676,33.6173,33.676,35981.0
2023-05-09 14:10:00,34.38,34.41,34.36,34.41,38975.0,33.6662,33.6956,33.6466,33.6956,38975.0
2023-05-09 14:15:00,34.41,34.41,34.37,34.37,24355.0,33.6956,33.6956,33.6564,33.6564,24355.0
2023-05-09 14:20:00,34.38,34.4,34.37,34.37,21787.0,33.6662,33.6858,33.6564,33.6564,21787.0
2023-05-09 14:25:00,34.37,34.39,34.36,34.37,29663.0,33.6564,33.676,33.6466,33.6564,29663.0
2023-05-09 14:30:00,34.37,34.42,34.37,34.38,30330.0,33.6564,33.7054,33.6564,33.6662,30330.0
2023-05-09 14:35:00,34.38,34.39,34.34,34.34,21692.0,33.6662,33.676,33.6271,33.6271,21692.0
2023-05-09 14:40:00,34.34,34.35,34.32,34.34,20601.0,33.6271,33.6369,33.6075,33.6271,20601.0
2023-05-09 14:45:00,34.34,34.36,34.33,34.35,25681.0,33.6271,33.6466,33.6173,33.6369,25681.0
2023-05-09 14:50:00,34.35,34.37,34.26,34.27,60054.0,33.6369,33.6564,33.5487,33.5585,60054.0
2023-05-09 14:55:00,34.27,34.32,34.26,34.3,22381.0,33.5585,33.6075,33.5487,33.5879,22381.0
2023-05-09 15:00:00,34.31,34.34,34.3,34.33,13109.0,33.5977,33.6271,33.5879,33.6173,13109.0
2023-05-09 15:05:00,34.33,34.36,34.33,34.34,14763.0,33.6173,33.6466,33.6173,33.6271,14763.0
2023-05-09 15:10:00,34.34,34.35,34.29,34.3,42458.0,33.6271,33.6369,33.5781,33.5879,42458.0
2023-05-09 15:15:00,34.29,34.31,34.27,34.29,20020.0,33.5781,33.5977,33.5585,33.5781,20020.0
2023-05-09 15:20:00,34.3,34.32,34.28,34.3,36299.0,33.5879,33.6075,33.5683,33.5879,36299.0
2023-05-09 15:25:00,34.31,34.33,34.3,34.32,30768.0,33.5977,33.6173,33.5879,33.6075,30768.0
2023-05-09 15:30:00,34.31,34.35,34.3,34.34,64119.0,33.5977,33.6369,33.5879,33.6271,64119.0
2023-05-09 15:35:00,34.34,34.37,34.32,34.35,46070.0,33.6271,33.6564,33.6075,33.6369,46070.0
2023-05-09 15:40:00,34.36,34.36,34.3,34.32,98190.0,33.6466,33.6466,33.5879,33.6075,98190.0
2023-05-09 15:45:00,34.32,34.32,34.28,34.3,70476.0,33.6075,33.6075,33.5683,33.5879,70476.0
2023-05-09 15:50:00,34.29,34.3,34.26,34.27,146134.0,33.5781,33.5879,33.5487,33.5585,146134.0
2023-05-09 15:55:00,34.28,34.29,34.2,34.2,368416.0,33.5683,33.5781,33.49,33.49,368416.0
2023-05-10 09:30:00,34.65,34.73,34.43,34.44,266717.0,33.9306,34.009,33.7152,33.725,266717.0
2023-05-10 09:35:00,34.46,34.49,34.19,34.2,146536.0,33.7446,33.7739,33.4802,33.49,146536.0
2023-05-10 09:40:00,34.2,34.3,34.17,34.3,159350.0,33.49,33.5879,33.4606,33.5879,159350.0
2023-05-10 09:45:00,34.3,34.32,34.14,34.19,119872.0,33.5879,33.6075,33.4312,33.4802,119872.0
2023-05-10 09:50:00,34.19,34.24,33.9,33.91,156904.0,33.4802,33.5291,33.1962,33.206,156904.0
2023-05-10 09:55:00,33.9,33.96,33.81,33.86,139100.0,33.1962,33.255,33.1081,33.157,139100.0
2023-05-10 10:00:00,33.86,34.04,33.85,34.0,168111.0,33.157,33.3333,33.1472,33.2941,168111.0
2023-05-10 10:05:00,34.0,34.1,33.93,34.02,116651.0,33.2941,33.392,33.2256,33.3137,116651.0
2023-05-10 10:10:00,34.02,34.12,33.98,34.02,78726.0,33.3137,33.4116,33.2745,33.3137,78726.0
2023-05-10 10:15:00,34.01,34.06,33.84,33.85,109885.0,33.3039,33.3529,33.1374,33.1472,109885.0
2023-05-10 10:20:00,33.85,33.95,33.83,33.86,149841.0,33.1472,33.2452,33.1277,33.157,149841.0
2023-05-10 10:25:00,33.87,33.9,33.82,33.83,115438.0,33.1668,33.1962,33.1179,33.1277,115438.0
2023-05-10 10:30:00,33.83,33.89,33.73,33.79,233133.0,33.1277,33.1864,33.0297,33.0885,233133.0
2023-05-10 10:35:00,33.78,33.79,33.63,33.63,176800.0,33.0787,33.0885,32.9318,32.9318,176800.0
2023-05-10 10:40:00,33.63,33.7,33.59,33.62,174549.0,32.9318,33.0003,32.8926,32.922,174549.0
2023-05-10 10:45:00,33.61,33.66,33.51,33.57,101584.0,32.9122,32.9612,32.8143,32.873,101584.0
2023-05-10 10:50:00,33.56,33.56,33.45,33.53,157932.0,32.8633,32.8633,32.7555,32.8339,157932.0
2023-05-10 10:55:00,33.52,33.6,33.49,33.55,118371.0,32.8241,32.9024,32.7947,32.8535,118371.0
2023-05-10 11:00:00,33.56,33.65,33.56,33.63,64593.0,32.8633,32.9514,32.8633,32.9318,64593.0
2023-05-10 11:05:00,33.62,33.72,33.57,33.71,72064.0,32.922,33.0199,32.873,33.0101,72064.0
2023-05-10 11:10:00,33.7,33.72,33.64,33.65,55540.0,33.0003,33.0199,32.9416,32.9514,55540.0
2023-05-10 11:15:00,33.65,33.72,33.64,33.69,64688.0,32.9514,33.0199,32.9416,32.9906,64688.0
2023-05-10 11:20:00,33.69,33.74,33.65,33.68,81455.0,32.9906,33.0395,32.9514,32.9808,81455.0
2023-05-10 11:25:00,33.68,33.68,33.6,33.61,57719.0,32.9808,32.9808,32.9024,32.9122,57719.0
2023-05-10 11:30:00,33.61,33.65,33.57,33.64,85270.0,32.9122,32.9514,32.873,32.9416,85270.0
2023-05-10 11:35:00,33.64,33.68,33.58,33.63,73474.0,32.9416,32.9808,32.8828,32.9318,73474.0
2023-05-10 11:40:00,33.64,33.69,33.59,33.67,55615.0,32.9416,32.9906,32.8926,32.971,55615.0
2023-05-10 11:45:00,33.67,33.77,33.66,33.76,123606.0,32.971,33.0689,32.9612,33.0591,123606.0
2023-05-10 11:50:00,33.76,33.76,33.68,33.71,68590.0,33.0591,33.0591,32.9808,33.0101,68590.0
2023-05-10 11:55:00,33.7,33.73,33.67,33.68,72369.0,33.0003,33.0297,32.971,32.9808,72369.0
2023-05-10 12:00:00,33.68,33.69,33.57,33.59,70082.0,32.9808,32.9906,32.873,32.8926,70082.0
2023-05-10 12:05:00,33.59,33.63,33.57,33.59,51043.0,32.8926,32.9318,32.873,32.8926,51043.0
2023-05-10 12:10:00,33.59,33.66,33.56,33.61,36697.0,32.8926,32.9612,32.8633,32.9122,36697.0
2023-05-10 12:15:00,33.6,33.63,33.58,33.62,28205.0,32.9024,32.9318,32.8828,32.922,28205.0
2023-05-10 12:20:00,33.62,33.62,33.56,33.58,48138.0,32.922,32.922,32.8633,32.8828,48138.0
2023-05-10 12:25:00,33.58,33.6,33.54,33.55,44589.0,32.8828,32.9024,32.8437,32.8535,44589.0
2023-05-10 12:30:00,33.55,33.55,33.45,33.46,117333.0,32.8535,32.8535,32.7555,32.7653,117333.0
2023-05-10 12:35:00,33.45,33.45,33.36,33.42,71822.0,32.7555,32.7555,32.6674,32.7262,71822.0
2023-05-10 12:40:00,33.42,33.46,33.4,33.45,54046.0,32.7262,32.7653,32.7066,32.7555,54046.0
2023-05-10 12:45:00,33.45,33.46,33.4,33.44,55204.0,32.7555,32.7653,32.7066,32.7457,55204.0
2023-05-10 12:50:00,33.44,33.47,33.4,33.45,44508.0,32.7457,32.7751,32.7066,32.7555,44508.0
2023-05-10 12:55:00,33.44,33.46,33.37,33.41,63607.0,32.7457,32.7653,32.6772,32.7164,63607.0
2023-05-10 13:00:00,33.41,33.41,33.29,33.32,96093.0,32.7164,32.7164,32.5989,32.6282,96093.0
2023-05-10 13:05:00,33.32,33.35,33.26,33.28,60995.0,32.6282,32.6576,32.5695,32.5891,60995.0
2023-05-10 13:10:00,33.28,33.3,33.26,33.29,39508.0,32.5891,32.6087,32.5695,32.5989,39508.0
2023-05-10 13:15:00,33.29,33.29,33.23,33.24,69380.0,32.5989,32.5989,32.5401,32.5499,69380.0
2023-05-10 13:20:00,33.24,33.25,33.14,33.15,112706.0,32.5499,32.5597,32.452,32.4618,112706.0
2023-05-10 13:25:00,33.14,33.21,33.12,33.19,68620.0,32.452,32.5205,32.4324,32.5009,68620.0
2023-05-10 13:30:00,33.18,33.21,33.17,33.18,95623.0,32.4911,32.5205,32.4814,32.4911,95623.0
2023-05-10 13:35:00,33.19,33.2,33.11,33.12,61916.0,32.5009,32.5107,32.4226,32.4324,61916.0
2023-05-10 13:40:00,33.12,33.18,33.11,33.18,96768.0,32.4324,32.4911,32.4226,32.4911,96768.0
2023-05-10 13:45:00,33.17,33.26,33.17,33.26,56434.0,32.4814,32.5695,32.4814,32.5695,56434.0
2023-05-10 13:50:00,33.26,33.3,33.2,33.29,97847.0,32.5695,32.6087,32.5107,32.5989,97847.0
2023-05-10 13:55:00,33.29,33.35,33.28,33.34,33274.0,32.5989,32.6576,32.5891,32.6478,33274.0
2023-05-10 14:00:00,33.34,33.4,33.34,33.38,50044.0,32.6478,32.7066,32.6478,32.687,50044.0
2023-05-10 14:05:00,33.38,33.4,33.36,33.4,48874.0,32.687,32.7066,32.6674,32.7066,48874.0
2023-05-10 14:10:00,33.4,33.44,33.38,33.44,46994.0,32.7066,32.7457,32.687,32.7457,46994.0
2023-05-10 14:15:00,33.43,33.49,33.43,33.44,60035.0,32.736,32.7947,32.736,32.7457,60035.0
2023-05-10 14:20:00,33.45,33.46,33.39,33.42,61255.0,32.7555,32.7653,32.6968,32.7262,61255.0
2023-05-10 14:25:00,33.42,33.48,33.37,33.46,55563.0,32.7262,32.7849,32.6772,32.7653,55563.0
2023-05-10 14:30:00,33.46,33.48,33.41,33.43,32843.0,32.7653,32.7849,32.7164,32.736,32843.0
2023-05-10 14:35:00,33.42,33.45,33.4,33.4,49954.0,32.7262,32.7555,32.7066,32.7066,49954.0
2023-05-10 14:40:00,33.41,33.5,33.4,33.49,42170.0,32.7164,32.8045,32.7066,32.7947,42170.0
2023-05-10 14:45:00,33.49,33.5,33.4,33.43,48794.0,32.7947,32.8045,32.7066,32.736,48794.0
2023-05-10 14:50:00,33.43,33.48,33.41,33.46,39561.0,32.736,32.7849,32.7164,32.7653,39561.0
2023-05-10 14:55:00,33.46,33.5,33.45,33.5,23620.0,32.7653,32.8045,32.7555,32.8045,23620.0
2023-05-10 15:00:00,33.49,33.52,33.47,33.51,48047.0,32.7947,32.8241,32.7751,32.8143,48047.0
2023-05-10 15:05:00,33.51,33.57,33.49,33.56,96474.0,32.8143,32.873,32.7947,32.8633,96474.0
2023-05-10 15:10:00,33.56,33.58,33.53,33.54,84173.0,32.8633,32.8828,32.8339,32.8437,84173.0
2023-05-10 15:15:00,33.54,33.63,33.52,33.62,114453.0,32.8437,32.9318,32.8241,32.922,114453.0
2023-05-10 15:20:00,33.63,33.73,33.62,33.73,124685.0,32.9318,33.0297,32.922,33.0297,124685.0
2023-05-10 15:25:00,33.72,33.78,33.72,33.74,86006.0,33.0199,33.0787,33.0199,33.0395,86006.0
2023-05-10 15:30:00,33.73,33.78,33.71,33.75,90500.0,33.0297,33.0787,33.0101,33.0493,90500.0
2023-05-10 15:35:00,33.75,33.82,33.72,33.81,114684.0,33.0493,33.1179,33.0199,33.1081,114684.0
2023-05-10 15:40:00,33.8,33.84,33.79,33.8,118951.0,33.0983,33.1374,33.0885,33.0983,118951.0
2023-05-10 15:45:00,33.8,33.87,33.78,33.84,117507.0,33.0983,33.1668,33.0787,33.1374,117507.0
2023-05-10 15:50:00,33.84,33.84,33.76,33.83,232130.0,33.1374,33.1374,33.0591,33.1277,232130.0
2023-05-10 15:55:00,33.83,33.85,33.79,33.8,315771.0,33.1277,33.1472,33.0885,33.0983,315771.0
2023-05-11 09:30:00,33.55,33.55,33.26,33.34,184466.0,32.8535,32.8535,32.5695,32.6478,184466.0
2023-05-11 09:35:00,33.32,33.47,33.31,33.4,84952.0,32.6282,32.7751,32.6184,32.7066,84952.0
2023-05-11 09:40:00,33.41,33.64,33.4,33.56,65250.0,32.7164,32.9416,32.7066,32.8633,65250.0
2023-05-11 09:45:00,33.57,33.59,33.27,33.29,190311.0,32.873,32.8926,32.5793,32.5989,190311.0
2023-05-11 09:50:00,33.28,33.47,33.23,33.39,152007.0,32.5891,32.7751,32.5401,32.6968,152007.0
2023-05-11 09:55:00,33.39,33.45,33.37,33.4,91345.0,32.6968,32.7555,32.6772,32.7066,91345.0
2023-05-11 10:00:00,33.4,33.44,33.29,33.32,77702.0,32.7066,32.7457,32.5989,32.6282,77702.0
2023-05-11 10:05:00,33.31,33.34,33.26,33.29,152048.0,32.6184,32.6478,32.5695,32.5989,152048.0
2023-05-11 10:10:00,33.29,33.32,33.22,33.23,64702.0,32.5989,32.6282,32.5303,32.5401,64702.0
2023-05-11 10:15:00,33.23,33.32,33.2,33.21,61144.0,32.5401,32.6282,32.5107,32.5205,61144.0
2023-05-11 10:20:00,33.2,33.25,33.18,33.25,97327.0,32.5107,32.5597,32.4911,32.5597,97327.0
2023-05-11 10:25:00,33.25,33.3,33.22,33.29,83324.0,32.5597,32.6087,32.5303,32.5989,83324.0
2023-05-11 10:30:00,33.3,33.32,33.2,33.2,50566.0,32.6087,32.6282,32.5107,32.5107,50566.0
2023-05-11 10:35:00,33.21,33.27,33.18,33.23,111442.0,32.5205,32.5793,32.4911,32.5401,111442.0
2023-05-11 10:40:00,33.24,33.27,33.18,33.21,60256.0,32.5499,32.5793,32.4911,32.5205,60256.0
2023-05-11 10:45:00,33.21,33.39,33.18,33.32,88342.0,32.5205,32.6968,32.4911,32.6282,88342.0
2023-05-11 10:50:00,33.32,33.34,33.24,33.25,58397.0,32.6282,32.6478,32.5499,32.5597,58397.0
2023-05-11 10:55:00,33.25,33.27,33.15,33.16,103871.0,32.5597,32.5793,32.4618,32.4716,103871.0
2023-05-11 11:00:00,33.16,33.27,33.15,33.25,51150.0,32.4716,32.5793,32.4618,32.5597,51150.0
2023-05-11 11:05:00,33.25,33.27,33.17,33.18,53992.0,32.5597,32.5793,32.4814,32.4911,53992.0
2023-05-11 11:10:00,33.18,33.21,33.13,33.16,49681.0,32.4911,32.5205,32.4422,32.4716,49681.0
2023-05-11 11:15:00,33.17,33.21,33.13,33.14,35719.0,32.4814,32.5205,32.4422,32.452,35719.0
2023-05-11 11:20:00,33.14,33.19,33.11,33.16,93196.0,32.452,32.5009,32.4226,32.4716,93196.0
2023-05-11 11:25:00,33.18,33.25,33.17,33.25,50116.0,32.4911,32.5597,32.4814,32.5597,50116.0
2023-05-11 11:30:00,33.25,33.29,33.21,33.21,102183.0,32.5597,32.5989,32.5205,32.5205,102183.0
2023-05-11 11:35:00,33.21,33.27,33.2,33.23,60043.0,32.5205,32.5793,32.5107,32.5401,60043.0
2023-05-11 11:40:00,33.23,33.32,33.22,33.29,51816.0,32.5401,32.6282,32.5303,32.5989,51816.0
2023-05-11 11:45:00,33.29,33.34,33.26,33.28,35491.0,32.5989,32.6478,32.5695,32.5891,35491.0
2023-05-11 11:50:00,33.27,33.29,33.22,33.25,67767.0,32.5793,32.5989,32.5303,32.5597,67767.0
2023-05-11 11:55:00,33.25,33.26,33.2,33.2,64164.0,32.5597,32.5695,32.5107,32.5107,64164.0
2023-05-11 12:00:00,33.21,33.25,33.17,33.19,67382.0,32.5205,32.5597,32.4814,32.5009,67382.0
2023-05-11 12:05:00,33.18,33.29,33.17,33.24,31776.0,32.4911,32.5989,32.4814,32.5499,31776.0
2023-05-11 12:10:00,33.23,33.26,33.21,33.26,33096.0,32.5401,32.5695,32.5205,32.5695,33096.0
2023-05-11 12:15:00,33.26,33.28,33.22,33.25,51178.0,32.5695,32.5891,32.5303,32.5597,51178.0
2023-05-11 12:20:00,33.25,33.33,33.24,33.29,67114.0,32.5597,32.638,32.5499,32.5989,67114.0
2023-05-11 12:25:00,33.28,33.29,33.2,33.22,110001.0,32.5891,32.5989,32.5107,32.5303,110001.0
2023-05-11 12:30:00,33.23,33.24,33.14,33.15,77167.0,32.5401,32.5499,32.452,32.4618,77167.0
2023-05-11 12:35:00,33.16,33.19,33.14,33.15,82062.0,32.4716,32.5009,32.452,32.4618,82062.0
2023-05-11 12:40:00,33.15,33.15,33.07,33.08,117897.0,32.4618,32.4618,32.3834,32.3932,117897.0
2023-05-11 12:45:00,33.09,33.1,33.06,33.07,62752.0,32.403,32.4128,32.3736,32.3834,62752.0
2023-05-11 12:50:00,33.07,33.08,33.01,33.02,107753.0,32.3834,32.3932,32.3247,32.3345,107753.0
2023-05-11 12:55:00,33.02,33.07,33.01,33.05,56188.0,32.3345,32.3834,32.3247,32.3638,56188.0
2023-05-11 13:00:00,33.05,33.07,33.03,33.05,47317.0,32.3638,32.3834,32.3443,32.3638,47317.0
2023-05-11 13:05:00,33.04,33.13,33.02,33.07,170983.0,32.3541,32.4422,32.3345,32.3834,170983.0
2023-05-11 13:10:00,33.07,33.14,33.06,33.14,32989.0,32.3834,32.452,32.3736,32.452,32989.0
2023-05-11 13:15:00,33.14,33.19,33.13,33.19,52079.0,32.452,32.5009,32.4422,32.5009,52079.0
2023-05-11 13:20:00,33.19,33.2,33.09,33.1,56083.0,32.5009,32.5107,32.403,32.4128,56083.0
2023-05-11 13:25:00,33.11,33.15,33.1,33.12,35676.0,32.4226,32.4618,32.4128,32.4324,35676.0
2023-05-11 13:30:00,33.12,33.15,33.1,33.12,57072.0,32.4324,32.4618,32.4128,32.4324,57072.0
2023-05-11 13:35:00,33.12,33.18,33.1,33.17,40510.0,32.4324,32.4911,32.4128,32.4814,40510.0
2023-05-11 13:40:00,33.16,33.17,33.13,33.15,35128.0,32.4716,32.4814,32.4422,32.4618,35128.0
2023-05-11 13:45:00,33.14,33.14,33.01,33.02,84309.0,32.452,32.452,32.3247,32.3345,84309.0
2023-05-11 13:50:00,33.02,33.14,33.01,33.12,71897.0,32.3345,32.452,32.3247,32.4324,71897.0
2023-05-11 13:55:00,33.13,33.22,33.11,33.22,68310.0,32.4422,32.5303,32.4226,32.5303,68310.0
2023-05-11 14:00:00,33.23,33.24,33.2,33.21,71686.0,32.5401,32.5499,32.5107,32.5205,71686.0
2023-05-11 14:05:00,33.2,33.2,33.14,33.17,33481.0,32.5107,32.5107,32.452,32.4814,33481.0
2023-05-11 14:10:00,33.16,33.18,33.12,33.14,29922.0,32.4716,32.4911,32.4324,32.452,29922.0
2023-05-11 14:15:00,33.14,33.15,33.09,33.09,21262.0,32.452,32.4618,32.403,32.403,21262.0
2023-05-11 14:20:00,33.09,33.13,33.06,33.11,54014.0,32.403,32.4422,32.3736,32.4226,54014.0
2023-05-11 14:25:00,33.12,33.12,33.09,33.12,15803.0,32.4324,32.4324,32.403,32.4324,15803.0
2023-05-11 14:30:00,33.12,33.14,33.1,33.13,26849.0,32.4324,32.452,32.4128,32.4422,26849.0
2023-05-11 14:35:00,33.13,33.14,33.1,33.13,34782.0,32.4422,32.452,32.4128,32.4422,34782.0
2023-05-11 14:40:00,33.13,33.16,33.11,33.12,94963.0,32.4422,32.4716,32.4226,32.4324,94963.0
2023-05-11 14:45:00,33.12,33.15,33.1,33.14,41937.0,32.4324,32.4618,32.4128,32.452,41937.0
2023-05-11 14:50:00,33.13,33.13,33.07,33.09,34421.0,32.4422,32.4422,32.3834,32.403,34421.0
2023-05-11 14:55:00,33.09,33.13,33.08,33.11,34743.0,32.403,32.4422,32.3932,32.4226,34743.0
2023-05-11 15:00:00,33.12,33.16,33.12,33.16,47194.0,32.4324,32.4716,32.4324,32.4716,47194.0
2023-05-11 15:05:00,33.15,33.18,33.12,33.16,73836.0,32.4618,32.4911,32.4324,32.4716,73836.0
2023-05-11 15:10:00,33.16,33.17,33.14,33.16,26193.0,32.4716,32.4814,32.452,32.4716,26193.0
2023-05-11 15:15:00,33.16,33.18,33.15,33.16,106198.0,32.4716,32.4911,32.4618,32.4716,106198.0
2023-05-11 15:20:00,33.16,33.21,33.14,33.2,57555.0,32.4716,32.5205,32.452,32.5107,57555.0
2023-05-11 15:25:00,33.2,33.21,33.15,33.2,58623.0,32.5107,32.5205,32.4618,32.5107,58623.0
2023-05-11 15:30:00,33.19,33.22,33.17,33.2,98948.0,32.5009,32.5303,32.4814,32.5107,98948.0
2023-05-11 15:35:00,33.19,33.25,33.18,33.22,88541.0,32.5009,32.5597,32.4911,32.5303,88541.0
2023-05-11 15:40:00,33.21,33.23,33.18,33.21,97537.0,32.5205,32.5401,32.4911,32.5205,97537.0
2023-05-11 15:45:00,33.2,33.25,33.18,33.23,121623.0,32.5107,32.5597,32.4911,32.5401,121623.0
2023-05-11 15:50:00,33.22,33.26,33.18,33.25,205163.0,32.5303,32.5695,32.4911,32.5597,205163.0
2023-05-11 15:55:00,33.26,33.28,33.22,33.23,388956.0,32.5695,32.5891,32.5303,32.5401,388956.0
2023-05-12 09:30:00,33.38,33.45,33.31,33.37,184413.0,32.687,32.7555,32.6184,32.6772,184413.0
2023-05-12 09:35:00,33.37,33.41,33.3,33.38,139414.0,32.6772,32.7164,32.6087,32.687,139414.0
2023-05-12 09:40:00,33.39,33.47,33.34,33.47,88948.0,32.6968,32.7751,32.6478,32.7751,88948.0
2023-05-12 09:45:00,33.48,33.49,33.3,33.33,115494.0,32.7849,32.7947,32.6087,32.638,115494.0
2023-05-12 09:50:00,33.33,33.53,33.3,33.48,85670.0,32.638,32.8339,32.6087,32.7849,85670.0
2023-05-12 09:55:00,33.48,33.55,33.42,33.44,82041.0,32.7849,32.8535,32.7262,32.7457,82041.0
2023-05-12 10:00:00,33.44,33.44,33.26,33.29,99315.0,32.7457,32.7457,32.5695,32.5989,99315.0
2023-05-12 10:05:00,33.29,33.29,33.18,33.22,82844.0,32.5989,32.5989,32.4911,32.5303,82844.0
2023-05-12 10:10:00,33.22,33.35,33.19,33.29,116503.0,32.5303,32.6576,32.5009,32.5989,116503.0
2023-05-12 10:15:00,33.29,33.3,33.2,33.29,89319.0,32.5989,32.6087,32.5107,32.5989,89319.0
2023-05-12 10:20:00,33.29,33.29,33.23,33.28,57210.0,32.5989,32.5989,32.5401,32.5891,57210.0
2023-05-12 10:25:00,33.27,33.32,33.18,33.19,63964.0,32.5793,32.6282,32.4911,32.5009,63964.0
2023-05-12 10:30:00,33.19,33.24,33.15,33.23,67379.0,32.5009,32.5499,32.4618,32.5401,67379.0
2023-05-12 10:35:00,33.23,33.25,33.17,33.22,43643.0,32.5401,32.5597,32.4814,32.5303,43643.0
2023-05-12 10:40:00,33.22,33.23,33.16,33.18,71415.0,32.5303,32.5401,32.4716,32.4911,71415.0
2023-05-12 10:45:00,33.18,33.18,33.1,33.13,61763.0,32.4911,32.4911,32.4128,32.4422,61763.0
2023-05-12 10:50:00,33.13,33.14,33.02,33.05,51887.0,32.4422,32.452,32.3345,32.3638,51887.0
2023-05-12 10:55:00,33.06,33.16,33.06,33.15,58854.0,32.3736,32.4716,32.3736,32.4618,58854.0
2023-05-12 11:00:00,33.15,33.19,33.13,33.18,58046.0,32.4618,32.5009,32.4422,32.4911,58046.0
2023-05-12 11:05:00,33.17,33.23,33.15,33.16,57118.0,32.4814,32.5401,32.4618,32.4716,57118.0
2023-05-12 11:10:00,33.16,33.18,33.11,33.14,48478.0,32.4716,32.4911,32.4226,32.452,48478.0
2023-05-12 11:15:00,33.13,33.13,33.07,33.1,43425.0,32.4422,32.4422,32.3834,32.4128,43425.0
2023-05-12 11:20:00,33.09,33.15,33.09,33.13,32642.0,32.403,32.4618,32.403,32.4422,32642.0
2023-05-12 11:25:00,33.13,33.16,33.12,33.13,34566.0,32.4422,32.4716,32.4324,32.4422,34566.0
2023-05-12 11:30:00,33.13,33.16,33.1,33.14,55883.0,32.4422,32.4716,32.4128,32.452,55883.0
2023-05-12 11:35:00,33.14,33.14,33.05,33.06,52958.0,32.452,32.452,32.3638,32.3736,52958.0
2023-05-12 11:40:00,33.05,33.09,33.04,33.07,50191.0,32.3638,32.403,32.3541,32.3834,50191.0
2023-05-12 11:45:00,33.07,33.12,33.06,33.09,59020.0,32.3834,32.4324,32.3736,32.403,59020.0
2023-05-12 11:50:00,33.09,33.12,33.07,33.09,41436.0,32.403,32.4324,32.3834,32.403,41436.0
2023-05-12 11:55:00,33.09,33.14,33.09,33.14,41249.0,32.403,32.452,32.403,32.452,41249.0
2023-05-12 12:00:00,33.14,33.14,33.03,33.04,66844.0,32.452,32.452,32.3443,32.3541,66844.0
2023-05-12 12:05:00,33.04,33.05,33.01,33.03,48870.0,32.3541,32.3638,32.3247,32.3443,48870.0
2023-05-12 12:10:00,33.02,33.02,32.95,33.01,177328.0,32.3345,32.3345,32.2659,32.3247,177328.0
2023-05-12 12:15:00,33.01,33.09,33.01,33.04,47625.0,32.3247,32.403,32.3247,32.3541,47625.0
2023-05-12 12:20:00,33.05,33.05,33.01,33.02,51313.0,32.3638,32.3638,32.3247,32.3345,51313.0
2023-05-12 12:25:00,33.02,33.03,32.99,33.0,37425.0,32.3345,32.3443,32.3051,32.3149,37425.0
2023-05-12 12:30:00,33.0,33.09,32.98,33.06,41355.0,32.3149,32.403,32.2953,32.3736,41355.0
2023-05-12 12:35:00,33.07,33.08,32.96,33.02,83067.0,32.3834,32.3932,32.2757,32.3345,83067.0
2023-05-12 12:40:00,33.02,33.02,32.98,33.0,45638.0,32.3345,32.3345,32.2953,32.3149,45638.0
2023-05-12 12:45:00,32.99,32.99,32.92,32.93,61695.0,32.3051,32.3051,32.2365,32.2463,61695.0
2023-05-12 12:50:00,32.92,32.96,32.92,32.94,41554.0,32.2365,32.2757,32.2365,32.2561,41554.0
2023-05-12 12:55:00,32.94,32.95,32.91,32.95,35522.0,32.2561,32.2659,32.2268,32.2659,35522.0
2023-05-12 13:00:00,32.94,32.94,32.89,32.91,51742.0,32.2561,32.2561,32.2072,32.2268,51742.0
2023-05-12 13:05:00,32.9,32.95,32.9,32.93,40443.0,32.217,32.2659,32.217,32.2463,40443.0
2023-05-12 13:10:00,32.92,32.94,32.89,32.91,80310.0,32.2365,32.2561,32.2072,32.2268,80310.0
2023-05-12 13:15:00,32.91,32.93,32.89,32.92,21147.0,32.2268,32.2463,32.2072,32.2365,21147.0
2023-05-12 13:20:00,32.93,33.05,32.91,33.05,57215.0,32.2463,32.3638,32.2268,32.3638,57215.0
2023-05-12 13:25:00,33.05,33.08,33.02,33.03,78892.0,32.3638,32.3932,32.3345,32.3443,78892.0
2023-05-12 13:30:00,33.03,33.09,33.02,33.03,133494.0,32.3443,32.403,32.3345,32.3443,133494.0
2023-05-12 13:35:00,33.02,33.04,32.98,33.01,55202.0,32.3345,32.3541,32.2953,32.3247,55202.0
2023-05-12 13:40:00,33.01,33.04,32.99,33.01,39516.0,32.3247,32.3541,32.3051,32.3247,39516.0
2023-05-12 13:45:00,33.02,33.02,32.96,32.97,47594.0,32.3345,32.3345,32.2757,32.2855,47594.0
2023-05-12 13:50:00,32.97,32.97,32.91,32.93,41558.0,32.2855,32.2855,32.2268,32.2463,41558.0
2023-05-12 13:55:00,32.94,32.94,32.88,32.91,43911.0,32.2561,32.2561,32.1974,32.2268,43911.0
2023-05-12 14:00:00,32.9,32.95,32.88,32.94,37243.0,32.217,32.2659,32.1974,32.2561,37243.0
2023-05-12 14:05:00,32.94,32.94,32.88,32.9,38399.0,32.2561,32.2561,32.1974,32.217,38399.0
2023-05-12 14:10:00,32.9,32.92,32.87,32.88,38196.0,32.217,32.2365,32.1876,32.1974,38196.0
2023-05-12 14:15:00,32.88,32.88,32.84,32.87,66592.0,32.1974,32.1974,32.1582,32.1876,66592.0
2023-05-12 14:20:00,32.88,32.93,32.86,32.91,80567.0,32.1974,32.2463,32.1778,32.2268,80567.0
2023-05-12 14:25:00,32.92,33.0,32.91,32.94,96417.0,32.2365,32.3149,32.2268,32.2561,96417.0
2023-05-12 14:30:00,32.95,32.97,32.92,32.94,50228.0,32.2659,32.2855,32.2365,32.2561,50228.0
2023-05-12 14:35:00,32.94,32.95,32.87,32.88,93481.0,32.2561,32.2659,32.1876,32.1974,93481.0
2023-05-12 14:40:00,32.88,32.91,32.86,32.88,77122.0,32.1974,32.2268,32.1778,32.1974,77122.0
2023-05-12 14:45:00,32.88,32.9,32.85,32.87,71635.0,32.1974,32.217,32.168,32.1876,71635.0
2023-05-12 14:50:00,32.87,32.93,32.86,32.93,70285.0,32.1876,32.2463,32.1778,32.2463,70285.0
2023-05-12 14:55:00,32.93,32.97,32.92,32.96,46370.0,32.2463,32.2855,32.2365,32.2757,46370.0
2023-05-12 15:00:00,32.96,33.02,32.96,32.98,45624.0,32.2757,32.3345,32.2757,32.2953,45624.0
2023-05-12 15:05:00,32.99,33.05,32.98,33.01,71934.0,32.3051,32.3638,32.2953,32.3247,71934.0
2023-05-12 15:10:00,33.0,33.08,33.0,33.04,70379.0,32.3149,32.3932,32.3149,32.3541,70379.0
2023-05-12 15:15:00,33.04,33.08,33.03,33.07,69459.0,32.3541,32.3932,32.3443,32.3834,69459.0
2023-05-12 15:20:00,33.07,33.08,33.05,33.06,60832.0,32.3834,32.3932,32.3638,32.3736,60832.0
2023-05-12 15:25:00,33.07,33.08,33.03,33.05,69744.0,32.3834,32.3932,32.3443,32.3638,69744.0
2023-05-12 15:30:00,33.06,33.12,33.06,33.11,112058.0,32.3736,32.4324,32.3736,32.4226,112058.0
2023-05-12 15:35:00,33.11,33.14,33.07,33.09,113316.0,32.4226,32.452,32.3834,32.403,113316.0
2023-05-12 15:40:00,33.1,33.12,33.08,33.11,100183.0,32.4128,32.4324,32.3932,32.4226,100183.0
2023-05-12 15:45:00,33.11,33.16,33.1,33.15,174126.0,32.4226,32.4716,32.4128,32.4618,174126.0
2023-05-12 15:50:00,33.14,33.21,33.11,33.21,257355.0,32.452,32.5205,32.4226,32.5205,257355.0
2023-05-12 15:55:00,33.21,33.24,33.19,33.24,363086.0,32.5205,32.5499,32.5009,32.5499,363086.0
2023-05-15 09:30:00,33.35,33.35,33.11,33.11,158254.0,32.6576,32.6576,32.4226,32.4226,158254.0
2023-05-15 09:35:00,33.1,33.23,33.07,33.11,101896.0,32.4128,32.5401,32.3834,32.4226,101896.0
2023-05-15 09:40:00,33.1,33.2,33.06,33.2,92320.0,32.4128,32.5107,32.3736,32.5107,92320.0
2023-05-15 09:45:00,33.2,33.22,33.13,33.19,119391.0,32.5107,32.5303,32.4422,32.5009,119391.0
2023-05-15 09:50:00,33.2,33.35,33.19,33.35,144326.0,32.5107,32.6576,32.5009,32.6576,144326.0
2023-05-15 09:55:00,33.36,33.39,33.27,33.37,151639.0,32.6674,32.6968,32.5793,32.6772,151639.0
2023-05-15 10:00:00,33.38,33.43,33.32,33.34,127208.0,32.687,32.736,32.6282,32.6478,127208.0
2023-05-15 10:05:00,33.35,33.4,33.24,33.25,82199.0,32.6576,32.7066,32.5499,32.5597,82199.0
2023-05-15 10:10:00,33.25,33.32,33.24,33.25,70728.0,32.5597,32.6282,32.5499,32.5597,70728.0
2023-05-15 10:15:00,33.25,33.37,33.25,33.29,101371.0,32.5597,32.6772,32.5597,32.5989,101371.0
2023-05-15 10:20:00,33.3,33.38,33.3,33.38,69538.0,32.6087,32.687,32.6087,32.687,69538.0
2023-05-15 10:25:00,33.38,33.45,33.37,33.42,72771.0,32.687,32.7555,32.6772,32.7262,72771.0
2023-05-15 10:30:00,33.42,33.44,33.37,33.39,167466.0,32.7262,32.7457,32.6772,32.6968,167466.0
2023-05-15 10:35:00,33.4,33.43,33.35,33.37,106807.0,32.7066,32.736,32.6576,32.6772,106807.0
2023-05-15 10:40:00,33.37,33.43,33.35,33.38,64019.0,32.6772,32.736,32.6576,32.687,64019.0
2023-05-15 10:45:00,33.38,33.38,33.3,33.37,76544.0,32.687,32.687,32.6087,32.6772,76544.0
2023-05-15 10:50:00,33.37,33.45,33.37,33.42,91065.0,32.6772,32.7555,32.6772,32.7262,91065.0
2023-05-15 10:55:00,33.42,33.44,33.37,33.4,117056.0,32.7262,32.7457,32.6772,32.7066,117056.0
2023-05-15 11:00:00,33.4,33.48,33.39,33.45,64815.0,32.7066,32.7849,32.6968,32.7555,64815.0
2023-05-15 11:05:00,33.45,33.55,33.44,33.55,74374.0,32.7555,32.8535,32.7457,32.8535,74374.0
2023-05-15 11:10:00,33.55,33.55,33.5,33.51,33216.0,32.8535,32.8535,32.8045,32.8143,33216.0
2023-05-15 11:15:00,33.52,33.61,33.52,33.61,89025.0,32.8241,32.9122,32.8241,32.9122,89025.0
2023-05-15 11:20:00,33.62,33.62,33.58,33.61,59239.0,32.922,32.922,32.8828,32.9122,59239.0
2023-05-15 11:25:00,33.6,33.63,33.56,33.59,54444.0,32.9024,32.9318,32.8633,32.8926,54444.0
2023-05-15 11:30:00,33.59,33.61,33.5,33.52,83883.0,32.8926,32.9122,32.8045,32.8241,83883.0
2023-05-15 11:35:00,33.53,33.56,33.51,33.52,47998.0,32.8339,32.8633,32.8143,32.8241,47998.0
2023-05-15 11:40:00,33.52,33.53,33.46,33.48,72702.0,32.8241,32.8339,32.7653,32.7849,72702.0
2023-05-15 11:45:00,33.47,33.55,33.46,33.55,56957.0,32.7751,32.8535,32.7653,32.8535,56957.0
2023-05-15 11:50:00,33.55,33.56,33.48,33.5,49961.0,32.8535,32.8633,32.7849,32.8045,49961.0
2023-05-15 11:55:00,33.51,33.53,33.49,33.5,25390.0,32.8143,32.8339,32.7947,32.8045,25390.0
2023-05-15 12:00:00,33.5,33.54,33.5,33.53,48020.0,32.8045,32.8437,32.8045,32.8339,48020.0
2023-05-15 12:05:00,33.53,33.56,33.49,33.49,71438.0,32.8339,32.8633,32.7947,32.7947,71438.0
2023-05-15 12:10:00,33.49,33.49,33.45,33.47,150503.0,32.7947,32.7947,32.7555,32.7751,150503.0
2023-05-15 12:15:00,33.47,33.51,33.45,33.51,76626.0,32.7751,32.8143,32.7555,32.8143,76626.0
2023-05-15 12:20:00,33.51,33.52,33.48,33.51,47249.0,32.8143,32.8241,32.7849,32.8143,47249.0
2023-05-15 12:25:00,33.5,33.52,33.47,33.48,37846.0,32.8045,32.8241,32.7751,32.7849,37846.0
2023-05-15 12:30:00,33.49,33.49,33.44,33.46,37897.0,32.7947,32.7947,32.7457,32.7653,37897.0
2023-05-15 12:35:00,33.46,33.49,33.45,33.48,37354.0,32.7653,32.7947,32.7555,32.7849,37354.0
2023-05-15 12:40:00,33.49,33.53,33.47,33.52,31940.0,32.7947,32.8339,32.7751,32.8241,31940.0
2023-05-15 12:45:00,33.52,33.58,33.51,33.57,49049.0,32.8241,32.8828,32.8143,32.873,49049.0
2023-05-15 12:50:00,33.57,33.58,33.55,33.55,43886.0,32.873,32.8828,32.8535,32.8535,43886.0
2023-05-15 12:55:00,33.55,33.6,33.55,33.58,48974.0,32.8535,32.9024,32.8535,32.8828,48974.0
2023-05-15 13:00:00,33.58,33.6,33.54,33.59,34701.0,32.8828,32.9024,32.8437,32.8926,34701.0
2023-05-15 13:05:00,33.59,33.63,33.58,33.61,70127.0,32.8926,32.9318,32.8828,32.9122,70127.0
2023-05-15 13:10:00,33.62,33.66,33.6,33.66,101787.0,32.922,32.9612,32.9024,32.9612,101787.0
2023-05-15 13:15:00,33.66,33.68,33.64,33.66,103512.0,32.9612,32.9808,32.9416,32.9612,103512.0
2023-05-15 13:20:00,33.66,33.7,33.65,33.7,62201.0,32.9612,33.0003,32.9514,33.0003,62201.0
2023-05-15 13:25:00,33.7,33.7,33.57,33.57,52230.0,33.0003,33.0003,32.873,32.873,52230.0
2023-05-15 13:30:00,33.58,33.61,33.53,33.61,71980.0,32.8828,32.9122,32.8339,32.9122,71980.0
2023-05-15 13:35:00,33.6,33.62,33.58,33.58,36804.0,32.9024,32.922,32.8828,32.8828,36804.0
2023-05-15 13:40:00,33.58,33.63,33.58,33.59,43812.0,32.8828,32.9318,32.8828,32.8926,43812.0
2023-05-15 13:45:00,33.6,33.61,33.55,33.6,61347.0,32.9024,32.9122,32.8535,32.9024,61347.0
2023-05-15 13:50:00,33.61,33.66,33.6,33.66,34280.0,32.9122,32.9612,32.9024,32.9612,34280.0
2023-05-15 13:55:00,33.66,33.68,33.64,33.66,24028.0,32.9612,32.9808,32.9416,32.9612,24028.0
2023-05-15 14:00:00,33.67,33.7,33.66,33.68,31196.0,32.971,33.0003,32.9612,32.9808,31196.0
2023-05-15 14:05:00,33.67,33.72,33.67,33.68,50297.0,32.971,33.0199,32.971,32.9808,50297.0
2023-05-15 14:10:00,33.68,33.69,33.65,33.66,27442.0,32.9808,32.9906,32.9514,32.9612,27442.0
2023-05-15 14:15:00,33.65,33.65,33.59,33.6,44409.0,32.9514,32.9514,32.8926,32.9024,44409.0
2023-05-15 14:20:00,33.6,33.64,33.6,33.62,29030.0,32.9024,32.9416,32.9024,32.922,29030.0
2023-05-15 14:25:00,33.62,33.64,33.6,33.64,42556.0,32.922,32.9416,32.9024,32.9416,42556.0
2023-05-15 14:30:00,33.63,33.66,33.61,33.64,35069.0,32.9318,32.9612,32.9122,32.9416,35069.0
2023-05-15 14:35:00,33.65,33.66,33.62,33.63,41786.0,32.9514,32.9612,32.922,32.9318,41786.0
2023-05-15 14:40:00,33.63,33.66,33.63,33.66,41969.0,32.9318,32.9612,32.9318,32.9612,41969.0
2023-05-15 14:45:00,33.66,33.67,33.61,33.63,37917.0,32.9612,32.971,32.9122,32.9318,37917.0
2023-05-15 14:50:00,33.63,33.66,33.61,33.66,85445.0,32.9318,32.9612,32.9122,32.9612,85445.0
2023-05-15 14:55:00,33.66,33.7,33.65,33.66,77413.0,32.9612,33.0003,32.9514,32.9612,77413.0
2023-05-15 15:00:00,33.65,33.67,33.64,33.65,39772.0,32.9514,32.971,32.9416,32.9514,39772.0
2023-05-15 15:05:00,33.66,33.68,33.64,33.65,43286.0,32.9612,32.9808,32.9416,32.9514,43286.0
2023-05-15 15:10:00,33.66,33.69,33.63,33.64,63693.0,32.9612,32.9906,32.9318,32.9416,63693.0
2023-05-15 15:15:00,33.64,33.67,33.62,33.66,48642.0,32.9416,32.971,32.922,32.9612,48642.0
2023-05-15 15:20:00,33.66,33.7,33.64,33.69,53142.0,32.9612,33.0003,32.9416,32.9906,53142.0
2023-05-15 15:25:00,33.7,33.7,33.63,33.7,182243.0,33.0003,33.0003,32.9318,33.0003,182243.0
2023-05-15 15:30:00,33.7,33.72,33.65,33.68,138659.0,33.0003,33.0199,32.9514,32.9808,138659.0
2023-05-15 15:35:00,33.67,33.7,33.66,33.68,97275.0,32.971,33.0003,32.9612,32.9808,97275.0
2023-05-15 15:40:00,33.69,33.71,33.67,33.67,100004.0,32.9906,33.0101,32.971,32.971,100004.0
2023-05-15 15:45:00,33.67,33.71,33.66,33.68,162279.0,32.971,33.0101,32.9612,32.9808,162279.0
2023-05-15 15:50:00,33.67,33.71,33.66,33.68,288413.0,32.971,33.0101,32.9612,32.9808,288413.0
2023-05-15 15:55:00,33.67,33.73,33.66,33.72,534900.0,32.971,33.0297,32.9612,33.0199,534900.0
2023-05-16 09:30:00,33.65,33.84,33.63,33.78,173019.0,32.9514,33.1374,32.9318,33.0787,173019.0
2023-05-16 09:35:00,33.77,33.8,33.62,33.65,95671.0,33.0689,33.0983,32.922,32.9514,95671.0
2023-05-16 09:40:00,33.66,33.73,33.61,33.65,72450.0,32.9612,33.0297,32.9122,32.9514,72450.0
2023-05-16 09:45:00,33.64,33.67,33.47,33.48,131298.0,32.9416,32.971,32.7751,32.7849,131298.0
2023-05-16 09:50:00,33.49,33.5,33.37,33.45,141801.0,32.7947,32.8045,32.6772,32.7555,141801.0
2023-05-16 09:55:00,33.45,33.52,33.41,33.52,69120.0,32.7555,32.8241,32.7164,32.8241,69120.0
2023-05-16 10:00:00,33.51,33.55,33.45,33.51,69029.0,32.8143,32.8535,32.7555,32.8143,69029.0
2023-05-16 10:05:00,33.52,33.57,33.47,33.5,86900.0,32.8241,32.873,32.7751,32.8045,86900.0
2023-05-16 10:10:00,33.5,33.5,33.42,33.45,65029.0,32.8045,32.8045,32.7262,32.7555,65029.0
2023-05-16 10:15:00,33.45,33.48,33.43,33.46,51507.0,32.7555,32.7849,32.736,32.7653,51507.0
2023-05-16 10:20:00,33.47,33.47,33.35,33.39,94233.0,32.7751,32.7751,32.6576,32.6968,94233.0
2023-05-16 10:25:00,33.38,33.54,33.37,33.53,79939.0,32.687,32.8437,32.6772,32.8339,79939.0
2023-05-16 10:30:00,33.53,33.6,33.52,33.54,77037.0,32.8339,32.9024,32.8241,32.8437,77037.0
2023-05-16 10:35:00,33.54,33.62,33.49,33.61,57090.0,32.8437,32.922,32.7947,32.9122,57090.0
2023-05-16 10:40:00,33.62,33.67,33.59,33.66,42351.0,32.922,32.971,32.8926,32.9612,42351.0
2023-05-16 10:45:00,33.65,33.72,33.65,33.67,43007.0,32.9514,33.0199,32.9514,32.971,43007.0
2023-05-16 10:50:00,33.67,33.68,33.63,33.66,70326.0,32.971,32.9808,32.9318,32.9612,70326.0
2023-05-16 10:55:00,33.66,33.76,33.66,33.69,100727.0,32.9612,33.0591,32.9612,32.9906,100727.0
2023-05-16 11:00:00,33.72,33.73,33.68,33.73,31795.0,33.0199,33.0297,32.9808,33.0297,31795.0
2023-05-16 11:05:00,33.72,33.76,33.7,33.74,108606.0,33.0199,33.0591,33.0003,33.0395,108606.0
2023-05-16 11:10:00,33.74,33.81,33.74,33.8,115169.0,33.0395,33.1081,33.0395,33.0983,115169.0
2023-05-16 11:15:00,33.8,33.81,33.75,33.77,71166.0,33.0983,33.1081,33.0493,33.0689,71166.0
2023-05-16 11:20:00,33.77,33.79,33.67,33.7,51617.0,33.0689,33.0885,32.971,33.0003,51617.0
2023-05-16 11:25:00,33.71,33.83,33.7,33.82,64949.0,33.0101,33.1277,33.0003,33.1179,64949.0
2023-05-16 11:30:00,33.83,33.86,33.81,33.84,114858.0,33.1277,33.157,33.1081,33.1374,114858.0
2023-05-16 11:35:00,33.84,33.86,33.77,33.79,75225.0,33.1374,33.157,33.0689,33.0885,75225.0
2023-05-16 11:40:00,33.79,33.83,33.72,33.83,59289.0,33.0885,33.1277,33.0199,33.1277,59289.0
2023-05-16 11:45:00,33.83,33.89,33.8,33.89,162547.0,33.1277,33.1864,33.0983,33.1864,162547.0
2023-05-16 11:50:00,33.9,34.03,33.89,34.02,213294.0,33.1962,33.3235,33.1864,33.3137,213294.0
2023-05-16 11:55:00,34.02,34.08,34.0,34.05,156635.0,33.3137,33.3725,33.2941,33.3431,156635.0
2023-05-16 12:00:00,34.05,34.1,34.04,34.09,140657.0,33.3431,33.392,33.3333,33.3823,140657.0
2023-05-16 12:05:00,34.09,34.22,34.09,34.21,212383.0,33.3823,33.5096,33.3823,33.4998,212383.0
2023-05-16 12:10:00,34.21,34.24,34.15,34.2,126730.0,33.4998,33.5291,33.441,33.49,126730.0
2023-05-16 12:15:00,34.19,34.22,34.14,34.22,141646.0,33.4802,33.5096,33.4312,33.5096,141646.0
2023-05-16 12:20:00,34.21,34.23,34.09,34.14,104908.0,33.4998,33.5193,33.3823,33.4312,104908.0
2023-05-16 12:25:00,34.15,34.16,34.08,34.09,67819.0,33.441,33.4508,33.3725,33.3823,67819.0
2023-05-16 12:30:00,34.09,34.1,34.02,34.09,81702.0,33.3823,33.392,33.3137,33.3823,81702.0
2023-05-16 12:35:00,34.09,34.1,34.01,34.07,118664.0,33.3823,33.392,33.3039,33.3627,118664.0
2023-05-16 12:40:00,34.08,34.12,34.05,34.06,50270.0,33.3725,33.4116,33.3431,33.3529,50270.0
2023-05-16 12:45:00,34.06,34.08,34.01,34.07,69456.0,33.3529,33.3725,33.3039,33.3627,69456.0
2023-05-16 12:50:00,34.07,34.1,34.02,34.06,38225.0,33.3627,33.392,33.3137,33.3529,38225.0
2023-05-16 12:55:00,34.05,34.09,34.03,34.08,50072.0,33.3431,33.3823,33.3235,33.3725,50072.0
2023-05-16 13:00:00,34.08,34.11,34.05,34.09,80370.0,33.3725,33.4018,33.3431,33.3823,80370.0
2023-05-16 13:05:00,34.09,34.12,34.01,34.02,61628.0,33.3823,33.4116,33.3039,33.3137,61628.0
2023-05-16 13:10:00,34.02,34.02,33.98,34.01,33155.0,33.3137,33.3137,33.2745,33.3039,33155.0
2023-05-16 13:15:00,34.02,34.06,34.01,34.04,53438.0,33.3137,33.3529,33.3039,33.3333,53438.0
2023-05-16 13:20:00,34.04,34.05,33.98,34.0,28806.0,33.3333,33.3431,33.2745,33.2941,28806.0
2023-05-16 13:25:00,33.99,34.0,33.97,33.98,38957.0,33.2843,33.2941,33.2647,33.2745,38957.0
2023-05-16 13:30:00,33.99,34.04,33.98,34.0,68728.0,33.2843,33.3333,33.2745,33.2941,68728.0
2023-05-16 13:35:00,34.0,34.02,33.97,34.02,56345.0,33.2941,33.3137,33.2647,33.3137,56345.0
2023-05-16 13:40:00,34.02,34.02,33.94,33.97,39987.0,33.3137,33.3137,33.2354,33.2647,39987.0
2023-05-16 13:45:00,33.97,33.97,33.94,33.95,42040.0,33.2647,33.2647,33.2354,33.2452,42040.0
2023-05-16 13:50:00,33.96,33.96,33.9,33.92,38138.0,33.255,33.255,33.1962,33.2158,38138.0
2023-05-16 13:55:00,33.91,33.93,33.89,33.91,26743.0,33.206,33.2256,33.1864,33.206,26743.0
2023-05-16 14:00:00,33.91,33.92,33.83,33.87,57188.0,33.206,33.2158,33.1277,33.1668,57188.0
2023-05-16 14:05:00,33.87,33.88,33.85,33.88,44468.0,33.1668,33.1766,33.1472,33.1766,44468.0
2023-05-16 14:10:00,33.88,33.88,33.82,33.84,70921.0,33.1766,33.1766,33.1179,33.1374,70921.0
2023-05-16 14:15:00,33.84,33.88,33.84,33.87,27404.0,33.1374,33.1766,33.1374,33.1668,27404.0
2023-05-16 14:20:00,33.88,33.91,33.87,33.9,82177.0,33.1766,33.206,33.1668,33.1962,82177.0
2023-05-16 14:25:00,33.9,33.96,33.89,33.96,58147.0,33.1962,33.255,33.1864,33.255,58147.0
2023-05-16 14:30:00,33.96,33.97,33.84,33.89,56341.0,33.255,33.2647,33.1374,33.1864,56341.0
2023-05-16 14:35:00,33.9,33.9,33.8,33.82,38107.0,33.1962,33.1962,33.0983,33.1179,38107.0
2023-05-16 14:40:00,33.82,33.84,33.78,33.82,95536.0,33.1179,33.1374,33.0787,33.1179,95536.0
2023-05-16 14:45:00,33.82,33.87,33.82,33.87,42125.0,33.1179,33.1668,33.1179,33.1668,42125.0
2023-05-16 14:50:00,33.87,33.9,33.86,33.88,40795.0,33.1668,33.1962,33.157,33.1766,40795.0
2023-05-16 14:55:00,33.89,33.92,33.88,33.91,34607.0,33.1864,33.2158,33.1766,33.206,34607.0
2023-05-16 15:00:00,33.91,33.92,33.89,33.91,88794.0,33.206,33.2158,33.1864,33.206,88794.0
2023-05-16 15:05:00,33.9,33.92,33.86,33.87,64566.0,33.1962,33.2158,33.157,33.1668,64566.0
2023-05-16 15:10:00,33.88,33.9,33.86,33.88,62681.0,33.1766,33.1962,33.157,33.1766,62681.0
2023-05-16 15:15:00,33.88,33.88,33.83,33.84,69254.0,33.1766,33.1766,33.1277,33.1374,69254.0
2023-05-16 15:20:00,33.84,33.87,33.82,33.87,51798.0,33.1374,33.1668,33.1179,33.1668,51798.0
2023-05-16 15:25:00,33.87,33.89,33.86,33.88,83522.0,33.1668,33.1864,33.157,33.1766,83522.0
2023-05-16 15:30:00,33.87,33.9,33.84,33.85,52005.0,33.1668,33.1962,33.1374,33.1472,52005.0
2023-05-16 15:35:00,33.85,33.85,33.78,33.84,82480.0,33.1472,33.1472,33.0787,33.1374,82480.0
2023-05-16 15:40:00,33.84,33.87,33.82,33.87,72083.0,33.1374,33.1668,33.1179,33.1668,72083.0
2023-05-16 15:45:00,33.86,33.9,33.82,33.84,122823.0,33.157,33.1962,33.1179,33.1374,122823.0
2023-05-16 15:50:00,33.84,33.84,33.77,33.78,180110.0,33.1374,33.1374,33.0689,33.0787,180110.0
2023-05-16 15:55:00,33.78,33.83,33.74,33.82,599441.0,33.0787,33.1277,33.0395,33.1179,599441.0
2023-05-17 09:30:00,34.3,34.77,34.22,34.72,437520.0,33.5879,34.0481,33.5096,33.9992,437520.0
2023-05-17 09:35:00,34.72,34.98,34.61,34.79,589145.0,33.9992,34.2538,33.8915,34.0677,589145.0
2023-05-17 09:40:00,34.79,34.83,34.6,34.72,231911.0,34.0677,34.1069,33.8817,33.9992,231911.0
2023-05-17 09:45:00,34.72,34.73,34.61,34.7,221099.0,33.9992,34.009,33.8915,33.9796,221099.0
2023-05-17 09:50:00,34.68,34.89,34.68,34.88,332039.0,33.96,34.1656,33.96,34.1559,332039.0
2023-05-17 09:55:00,34.88,34.98,34.82,34.84,254804.0,34.1559,34.2538,34.0971,34.1167,254804.0
2023-05-17 10:00:00,34.84,34.87,34.77,34.85,186888.0,34.1167,34.1461,34.0481,34.1265,186888.0
2023-05-17 10:05:00,34.85,35.07,34.85,35.02,345921.0,34.1265,34.3419,34.1265,34.2929,345921.0
2023-05-17 10:10:00,35.02,35.03,34.93,34.98,205254.0,34.2929,34.3027,34.2048,34.2538,205254.0
2023-05-17 10:15:00,34.98,34.99,34.82,34.92,191004.0,34.2538,34.2636,34.0971,34.195,191004.0
2023-05-17 10:20:00,34.92,35.05,34.92,35.0,158903.0,34.195,34.3223,34.195,34.2734,158903.0
2023-05-17 10:25:00,35.0,35.01,34.86,34.89,95273.0,34.2734,34.2832,34.1363,34.1656,95273.0
2023-05-17 10:30:00,34.89,35.04,34.89,35.04,204788.0,34.1656,34.3125,34.1656,34.3125,204788.0
2023-05-17 10:35:00,35.04,35.17,35.03,35.06,263499.0,34.3125,34.4398,34.3027,34.3321,263499.0
2023-05-17 10:40:00,35.06,35.08,34.97,35.06,140807.0,34.3321,34.3517,34.244,34.3321,140807.0
2023-05-17 10:45:00,35.05,35.06,34.94,35.0,103693.0,34.3223,34.3321,34.2146,34.2734,103693.0
2023-05-17 10:50:00,35.0,35.11,35.0,35.04,141106.0,34.2734,34.3811,34.2734,34.3125,141106.0
2023-05-17 10:55:00,35.05,35.07,34.94,34.94,92453.0,34.3223,34.3419,34.2146,34.2146,92453.0
2023-05-17 11:00:00,34.94,35.02,34.93,35.0,126129.0,34.2146,34.2929,34.2048,34.2734,126129.0
2023-05-17 11:05:00,35.01,35.07,35.0,35.0,89731.0,34.2832,34.3419,34.2734,34.2734,89731.0
2023-05-17 11:10:00,35.0,35.05,34.98,35.02,141810.0,34.2734,34.3223,34.2538,34.2929,141810.0
2023-05-17 11:15:00,35.02,35.13,35.01,35.13,223399.0,34.2929,34.4007,34.2832,34.4007,223399.0
2023-05-17 11:20:00,35.14,35.18,35.04,35.11,128428.0,34.4105,34.4496,34.3125,34.3811,128428.0
2023-05-17 11:25:00,35.12,35.23,35.1,35.23,114887.0,34.3909,34.4986,34.3713,34.4986,114887.0
2023-05-17 11:30:00,35.23,35.34,35.22,35.34,271031.0,34.4986,34.6063,34.4888,34.6063,271031.0
2023-05-17 11:35:00,35.34,35.36,35.27,35.3,118603.0,34.6063,34.6259,34.5378,34.5671,118603.0
2023-05-17 11:40:00,35.3,35.34,35.23,35.31,126878.0,34.5671,34.6063,34.4986,34.5769,126878.0
2023-05-17 11:45:00,35.32,35.4,35.3,35.4,128164.0,34.5867,34.6651,34.5671,34.6651,128164.0
2023-05-17 11:50:00,35.4,35.44,35.36,35.39,107531.0,34.6651,34.7042,34.6259,34.6553,107531.0
2023-05-17 11:55:00,35.39,35.43,35.35,35.43,72542.0,34.6553,34.6944,34.6161,34.6944,72542.0
2023-05-17 12:00:00,35.43,35.47,35.4,35.47,148434.0,34.6944,34.7336,34.6651,34.7336,148434.0
2023-05-17 12:05:00,35.47,35.58,35.47,35.57,199817.0,34.7336,34.8413,34.7336,34.8315,199817.0
2023-05-17 12:10:00,35.57,35.67,35.53,35.63,157141.0,34.8315,34.9294,34.7924,34.8903,157141.0
2023-05-17 12:15:00,35.64,35.65,35.54,35.54,117575.0,34.9001,34.9099,34.8021,34.8021,117575.0
2023-05-17 12:20:00,35.54,35.56,35.49,35.5,84889.0,34.8021,34.8217,34.7532,34.763,84889.0
2023-05-17 12:25:00,35.5,35.67,35.49,35.65,115643.0,34.763,34.9294,34.7532,34.9099,115643.0
2023-05-17 12:30:00,35.65,35.72,35.63,35.7,249525.0,34.9099,34.9784,34.8903,34.9588,249525.0
2023-05-17 12:35:00,35.7,35.79,35.7,35.77,205524.0,34.9588,35.047,34.9588,35.0274,205524.0
2023-05-17 12:40:00,35.78,35.81,35.74,35.8,164411.0,35.0372,35.0665,34.998,35.0568,164411.0
2023-05-17 12:45:00,35.8,35.87,35.8,35.83,184860.0,35.0568,35.1253,35.0568,35.0861,184860.0
2023-05-17 12:50:00,35.83,35.88,35.8,35.86,103541.0,35.0861,35.1351,35.0568,35.1155,103541.0
2023-05-17 12:55:00,35.87,35.87,35.74,35.77,106920.0,35.1253,35.1253,34.998,35.0274,106920.0
2023-05-17 13:00:00,35.77,35.81,35.75,35.77,70836.0,35.0274,35.0665,35.0078,35.0274,70836.0
2023-05-17 13:05:00,35.77,35.83,35.75,35.79,159863.0,35.0274,35.0861,35.0078,35.047,159863.0
2023-05-17 13:10:00,35.78,35.81,35.71,35.75,65051.0,35.0372,35.0665,34.9686,35.0078,65051.0
2023-05-17 13:15:00,35.74,35.76,35.69,35.72,95033.0,34.998,35.0176,34.949,34.9784,95033.0
2023-05-17 13:20:00,35.72,35.8,35.72,35.74,81504.0,34.9784,35.0568,34.9784,34.998,81504.0
2023-05-17 13:25:00,35.75,35.86,35.73,35.86,90144.0,35.0078,35.1155,34.9882,35.1155,90144.0
2023-05-17 13:30:00,35.86,35.91,35.85,35.91,88915.0,35.1155,35.1645,35.1057,35.1645,88915.0
2023-05-17 13:35:00,35.92,35.94,35.87,35.9,101106.0,35.1743,35.1938,35.1253,35.1547,101106.0
2023-05-17 13:40:00,35.89,35.91,35.84,35.9,178921.0,35.1449,35.1645,35.0959,35.1547,178921.0
2023-05-17 13:45:00,35.91,36.02,35.89,35.98,280183.0,35.1645,35.2722,35.1449,35.233,280183.0
2023-05-17 13:50:00,35.99,36.06,35.97,35.98,173882.0,35.2428,35.3114,35.2232,35.233,173882.0
2023-05-17 13:55:00,35.98,36.09,35.96,36.09,312104.0,35.233,35.3407,35.2134,35.3407,312104.0
2023-05-17 14:00:00,36.09,36.1,36.04,36.07,170212.0,35.3407,35.3505,35.2918,35.3211,170212.0
2023-05-17 14:05:00,36.07,36.15,36.02,36.11,200008.0,35.3211,35.3995,35.2722,35.3603,200008.0
2023-05-17 14:10:00,36.11,36.12,36.05,36.09,94885.0,35.3603,35.3701,35.3016,35.3407,94885.0
2023-05-17 14:15:00,36.09,36.13,36.06,36.12,172652.0,35.3407,35.3799,35.3114,35.3701,172652.0
2023-05-17 14:20:00,36.12,36.18,36.08,36.09,121635.0,35.3701,35.4289,35.3309,35.3407,121635.0
2023-05-17 14:25:00,36.08,36.09,36.04,36.09,108175.0,35.3309,35.3407,35.2918,35.3407,108175.0
2023-05-17 14:30:00,36.09,36.11,36.03,36.05,195586.0,35.3407,35.3603,35.282,35.3016,195586.0
2023-05-17 14:35:00,36.05,36.11,36.0,36.04,181806.0,35.3016,35.3603,35.2526,35.2918,181806.0
2023-05-17 14:40:00,36.04,36.11,36.03,36.11,143253.0,35.2918,35.3603,35.282,35.3603,143253.0
2023-05-17 14:45:00,36.1,36.14,36.03,36.09,124595.0,35.3505,35.3897,35.282,35.3407,124595.0
2023-05-17 14:50:00,36.09,36.13,36.06,36.12,120695.0,35.3407,35.3799,35.3114,35.3701,120695.0
2023-05-17 14:55:00,36.12,36.12,36.07,36.09,75760.0,35.3701,35.3701,35.3211,35.3407,75760.0
2023-05-17 15:00:00,36.09,36.1,35.9,35.91,177404.0,35.3407,35.3505,35.1547,35.1645,177404.0
2023-05-17 15:05:00,35.91,35.97,35.88,35.92,99740.0,35.1645,35.2232,35.1351,35.1743,99740.0
2023-05-17 15:10:00,35.91,35.92,35.84,35.89,100133.0,35.1645,35.1743,35.0959,35.1449,100133.0
2023-05-17 15:15:00,35.88,35.92,35.86,35.89,131613.0,35.1351,35.1743,35.1155,35.1449,131613.0
2023-05-17 15:20:00,35.89,35.91,35.73,35.75,149360.0,35.1449,35.1645,34.9882,35.0078,149360.0
2023-05-17 15:25:00,35.75,35.82,35.68,35.73,171854.0,35.0078,35.0763,34.9392,34.9882,171854.0
2023-05-17 15:30:00,35.72,35.8,35.71,35.77,203143.0,34.9784,35.0568,34.9686,35.0274,203143.0
2023-05-17 15:35:00,35.78,35.86,35.77,35.79,224324.0,35.0372,35.1155,35.0274,35.047,224324.0
2023-05-17 15:40:00,35.79,35.86,35.77,35.83,253187.0,35.047,35.1155,35.0274,35.0861,253187.0
2023-05-17 15:45:00,35.83,35.91,35.8,35.91,270805.0,35.0861,35.1645,35.0568,35.1645,270805.0
2023-05-17 15:50:00,35.9,35.91,35.86,35.9,362706.0,35.1547,35.1645,35.1155,35.1547,362706.0
2023-05-17 15:55:00,35.9,35.97,35.89,35.94,748398.0,35.1547,35.2232,35.1449,35.1938,748398.0
2023-05-18 09:30:00,35.89,35.94,35.73,35.94,290748.0,35.1449,35.1938,34.9882,35.1938,290748.0
2023-05-18 09:35:00,35.95,35.97,35.79,35.92,119801.0,35.2036,35.2232,35.047,35.1743,119801.0
2023-05-18 09:40:00,35.91,36.0,35.78,35.84,144329.0,35.1645,35.2526,35.0372,35.0959,144329.0
2023-05-18 09:45:00,35.85,35.9,35.62,35.63,237226.0,35.1057,35.1547,34.8805,34.8903,237226.0
2023-05-18 09:50:00,35.62,35.63,35.54,35.59,141412.0,34.8805,34.8903,34.8021,34.8511,141412.0
2023-05-18 09:55:00,35.6,35.78,35.55,35.78,98660.0,34.8609,35.0372,34.8119,35.0372,98660.0
2023-05-18 10:00:00,35.79,35.82,35.7,35.72,63387.0,35.047,35.0763,34.9588,34.9784,63387.0
2023-05-18 10:05:00,35.72,35.81,35.66,35.8,61372.0,34.9784,35.0665,34.9197,35.0568,61372.0
2023-05-18 10:10:00,35.8,35.83,35.72,35.73,82551.0,35.0568,35.0861,34.9784,34.9882,82551.0
2023-05-18 10:15:00,35.73,35.84,35.72,35.84,87290.0,34.9882,35.0959,34.9784,35.0959,87290.0
2023-05-18 10:20:00,35.84,35.95,35.83,35.93,91613.0,35.0959,35.2036,35.0861,35.1841,91613.0
2023-05-18 10:25:00,35.93,36.0,35.91,35.98,92211.0,35.1841,35.2526,35.1645,35.233,92211.0
2023-05-18 10:30:00,35.98,36.0,35.91,35.96,152499.0,35.233,35.2526,35.1645,35.2134,152499.0
2023-05-18 10:35:00,35.96,35.98,35.89,35.95,76735.0,35.2134,35.233,35.1449,35.2036,76735.0
2023-05-18 10:40:00,35.94,35.97,35.9,35.94,55555.0,35.1938,35.2232,35.1547,35.1938,55555.0
2023-05-18 10:45:00,35.93,35.98,35.87,35.93,114093.0,35.1841,35.233,35.1253,35.1841,114093.0
2023-05-18 10:50:00,35.92,35.96,35.9,35.96,41834.0,35.1743,35.2134,35.1547,35.2134,41834.0
2023-05-18 10:55:00,35.96,36.0,35.94,36.0,110147.0,35.2134,35.2526,35.1938,35.2526,110147.0
2023-05-18 11:00:00,36.0,36.0,35.93,35.96,83730.0,35.2526,35.2526,35.1841,35.2134,83730.0
2023-05-18 11:05:00,35.95,35.95,35.9,35.92,67258.0,35.2036,35.2036,35.1547,35.1743,67258.0
2023-05-18 11:10:00,35.92,35.93,35.88,35.89,49858.0,35.1743,35.1841,35.1351,35.1449,49858.0
2023-05-18 11:15:00,35.89,35.92,35.86,35.89,75597.0,35.1449,35.1743,35.1155,35.1449,75597.0
2023-05-18 11:20:00,35.89,35.93,35.85,35.92,56363.0,35.1449,35.1841,35.1057,35.1743,56363.0
2023-05-18 11:25:00,35.92,36.01,35.88,35.98,158775.0,35.1743,35.2624,35.1351,35.233,158775.0
2023-05-18 11:30:00,35.98,36.01,35.96,35.97,68392.0,35.233,35.2624,35.2134,35.2232,68392.0
2023-05-18 11:35:00,35.96,36.01,35.95,36.0,55613.0,35.2134,35.2624,35.2036,35.2526,55613.0
2023-05-18 11:40:00,35.99,36.01,35.98,36.0,247026.0,35.2428,35.2624,35.233,35.2526,247026.0
2023-05-18 11:45:00,36.0,36.09,35.99,36.08,212140.0,35.2526,35.3407,35.2428,35.3309,212140.0
2023-05-18 11:50:00,36.08,36.12,36.04,36.08,182139.0,35.3309,35.3701,35.2918,35.3309,182139.0
2023-05-18 11:55:00,36.08,36.1,35.94,35.98,115573.0,35.3309,35.3505,35.1938,35.233,115573.0
2023-05-18 12:00:00,35.97,35.98,35.91,35.95,69654.0,35.2232,35.233,35.1645,35.2036,69654.0
2023-05-18 12:05:00,35.95,35.95,35.78,35.8,104508.0,35.2036,35.2036,35.0372,35.0568,104508.0
2023-05-18 12:10:00,35.8,35.81,35.7,35.7,112983.0,35.0568,35.0665,34.9588,34.9588,112983.0
2023-05-18 12:15:00,35.7,35.75,35.66,35.73,107009.0,34.9588,35.0078,34.9197,34.9882,107009.0
2023-05-18 12:20:00,35.73,35.77,35.69,35.75,77513.0,34.9882,35.0274,34.949,35.0078,77513.0
2023-05-18 12:25:00,35.76,35.77,35.65,35.7,83236.0,35.0176,35.0274,34.9099,34.9588,83236.0
2023-05-18 12:30:00,35.7,35.76,35.7,35.74,74840.0,34.9588,35.0176,34.9588,34.998,74840.0
2023-05-18 12:35:00,35.74,35.8,35.71,35.77,66784.0,34.998,35.0568,34.9686,35.0274,66784.0
2023-05-18 12:40:00,35.77,35.86,35.76,35.84,33735.0,35.0274,35.1155,35.0176,35.0959,33735.0
2023-05-18 12:45:00,35.85,35.87,35.8,35.81,31164.0,35.1057,35.1253,35.0568,35.0665,31164.0
2023-05-18 12:50:00,35.8,35.82,35.77,35.8,33150.0,35.0568,35.0763,35.0274,35.0568,33150.0
2023-05-18 12:55:00,35.81,35.84,35.76,35.81,92521.0,35.0665,35.0959,35.0176,35.0665,92521.0
2023-05-18 13:00:00,35.81,35.85,35.81,35.82,39595.0,35.0665,35.1057,35.0665,35.0763,39595.0
2023-05-18 13:05:00,35.83,35.84,35.77,35.79,39702.0,35.0861,35.0959,35.0274,35.047,39702.0
2023-05-18 13:10:00,35.78,35.78,35.7,35.7,65110.0,35.0372,35.0372,34.9588,34.9588,65110.0
2023-05-18 13:15:00,35.7,35.78,35.68,35.77,46902.0,34.9588,35.0372,34.9392,35.0274,46902.0
2023-05-18 13:20:00,35.77,35.82,35.76,35.82,40351.0,35.0274,35.0763,35.0176,35.0763,40351.0
2023-05-18 13:25:00,35.83,35.86,35.7,35.7,130713.0,35.0861,35.1155,34.9588,34.9588,130713.0
2023-05-18 13:30:00,35.7,35.74,35.67,35.72,45525.0,34.9588,34.998,34.9294,34.9784,45525.0
2023-05-18 13:35:00,35.71,35.72,35.63,35.64,99161.0,34.9686,34.9784,34.8903,34.9001,99161.0
2023-05-18 13:40:00,35.63,35.69,35.6,35.61,59704.0,34.8903,34.949,34.8609,34.8707,59704.0
2023-05-18 13:45:00,35.6,35.7,35.57,35.7,69038.0,34.8609,34.9588,34.8315,34.9588,69038.0
2023-05-18 13:50:00,35.7,35.71,35.65,35.66,51120.0,34.9588,34.9686,34.9099,34.9197,51120.0
2023-05-18 13:55:00,35.65,35.66,35.58,35.61,112713.0,34.9099,34.9197,34.8413,34.8707,112713.0
2023-05-18 14:00:00,35.61,35.67,35.6,35.63,48803.0,34.8707,34.9294,34.8609,34.8903,48803.0
2023-05-18 14:05:00,35.64,35.65,35.6,35.65,41991.0,34.9001,34.9099,34.8609,34.9099,41991.0
2023-05-18 14:10:00,35.65,35.69,35.64,35.69,36553.0,34.9099,34.949,34.9001,34.949,36553.0
2023-05-18 14:15:00,35.7,35.73,35.68,35.73,45445.0,34.9588,34.9882,34.9392,34.9882,45445.0
2023-05-18 14:20:00,35.73,35.74,35.71,35.73,37812.0,34.9882,34.998,34.9686,34.9882,37812.0
2023-05-18 14:25:00,35.73,35.78,35.73,35.75,43450.0,34.9882,35.0372,34.9882,35.0078,43450.0
2023-05-18 14:30:00,35.75,35.81,35.74,35.8,49158.0,35.0078,35.0665,34.998,35.0568,49158.0
2023-05-18 14:35:00,35.8,35.82,35.78,35.8,32791.0,35.0568,35.0763,35.0372,35.0568,32791.0
2023-05-18 14:40:00,35.8,35.81,35.78,35.8,33566.0,35.0568,35.0665,35.0372,35.0568,33566.0
2023-05-18 14:45:00,35.8,35.84,35.79,35.83,41159.0,35.0568,35.0959,35.047,35.0861,41159.0
2023-05-18 14:50:00,35.83,35.84,35.77,35.77,56130.0,35.0861,35.0959,35.0274,35.0274,56130.0
2023-05-18 14:55:00,35.77,35.8,35.74,35.8,114710.0,35.0274,35.0568,34.998,35.0568,114710.0
2023-05-18 15:00:00,35.79,35.83,35.78,35.8,70187.0,35.047,35.0861,35.0372,35.0568,70187.0
2023-05-18 15:05:00,35.8,35.81,35.77,35.79,75745.0,35.0568,35.0665,35.0274,35.047,75745.0
2023-05-18 15:10:00,35.78,35.81,35.75,35.79,90340.0,35.0372,35.0665,35.0078,35.047,90340.0
2023-05-18 15:15:00,35.8,35.88,35.78,35.88,90596.0,35.0568,35.1351,35.0372,35.1351,90596.0
2023-05-18 15:20:00,35.88,35.89,35.79,35.83,90097.0,35.1351,35.1449,35.047,35.0861,90097.0
2023-05-18 15:25:00,35.82,35.87,35.8,35.84,84327.0,35.0763,35.1253,35.0568,35.0959,84327.0
2023-05-18 15:30:00,35.84,35.9,35.83,35.9,75722.0,35.0959,35.1547,35.0861,35.1547,75722.0
2023-05-18 15:35:00,35.9,35.92,35.86,35.91,102250.0,35.1547,35.1743,35.1155,35.1645,102250.0
2023-05-18 15:40:00,35.91,35.95,35.88,35.95,150266.0,35.1645,35.2036,35.1351,35.2036,150266.0
2023-05-18 15:45:00,35.95,35.97,35.91,35.95,198499.0,35.2036,35.2232,35.1645,35.2036,198499.0
2023-05-18 15:50:00,35.94,35.99,35.92,35.93,324418.0,35.1938,35.2428,35.1743,35.1841,324418.0
2023-05-18 15:55:00,35.93,35.96,35.87,35.88,842959.0,35.1841,35.2134,35.1253,35.1351,842959.0
2023-05-19 09:30:00,35.93,36.0,35.79,35.92,260157.0,35.1841,35.2526,35.047,35.1743,260157.0
2023-05-19 09:35:00,35.92,35.97,35.8,35.82,79147.0,35.1743,35.2232,35.0568,35.0763,79147.0
2023-05-19 09:40:00,35.81,35.85,35.61,35.65,119455.0,35.0665,35.1057,34.8707,34.9099,119455.0
2023-05-19 09:45:00,35.65,35.7,35.52,35.53,158889.0,34.9099,34.9588,34.7826,34.7924,158889.0
2023-05-19 09:50:00,35.52,35.69,35.51,35.64,86619.0,34.7826,34.949,34.7728,34.9001,86619.0
2023-05-19 09:55:00,35.64,35.76,35.64,35.66,72049.0,34.9001,35.0176,34.9001,34.9197,72049.0
2023-05-19 10:00:00,35.66,35.67,35.57,35.58,67978.0,34.9197,34.9294,34.8315,34.8413,67978.0
2023-05-19 10:05:00,35.57,35.66,35.54,35.65,98176.0,34.8315,34.9197,34.8021,34.9099,98176.0
2023-05-19 10:10:00,35.65,35.66,35.52,35.52,77774.0,34.9099,34.9197,34.7826,34.7826,77774.0
2023-05-19 10:15:00,35.53,35.6,35.51,35.55,116597.0,34.7924,34.8609,34.7728,34.8119,116597.0
2023-05-19 10:20:00,35.55,35.6,35.53,35.54,90585.0,34.8119,34.8609,34.7924,34.8021,90585.0
2023-05-19 10:25:00,35.54,35.64,35.53,35.64,106176.0,34.8021,34.9001,34.7924,34.9001,106176.0
2023-05-19 10:30:00,35.63,35.69,35.57,35.61,66414.0,34.8903,34.949,34.8315,34.8707,66414.0
2023-05-19 10:35:00,35.61,35.61,35.48,35.52,112973.0,34.8707,34.8707,34.7434,34.7826,112973.0
2023-05-19 10:40:00,35.52,35.6,35.52,35.55,55763.0,34.7826,34.8609,34.7826,34.8119,55763.0
2023-05-19 10:45:00,35.55,35.57,35.5,35.52,80680.0,34.8119,34.8315,34.763,34.7826,80680.0
2023-05-19 10:50:00,35.52,35.6,35.51,35.58,89888.0,34.7826,34.8609,34.7728,34.8413,89888.0
2023-05-19 10:55:00,35.57,35.58,35.5,35.5,94100.0,34.8315,34.8413,34.763,34.763,94100.0
2023-05-19 11:00:00,35.5,35.6,35.49,35.59,162166.0,34.763,34.8609,34.7532,34.8511,162166.0
2023-05-19 11:05:00,35.59,35.59,35.43,35.44,222836.0,34.8511,34.8511,34.6944,34.7042,222836.0
2023-05-19 11:10:00,35.43,35.45,35.34,35.34,188645.0,34.6944,34.714,34.6063,34.6063,188645.0
2023-05-19 11:15:00,35.34,35.36,35.19,35.23,157642.0,34.6063,34.6259,34.4594,34.4986,157642.0
2023-05-19 11:20:00,35.23,35.31,35.22,35.23,63951.0,34.4986,34.5769,34.4888,34.4986,63951.0
2023-05-19 11:25:00,35.23,35.3,35.18,35.18,102357.0,34.4986,34.5671,34.4496,34.4496,102357.0
2023-05-19 11:30:00,35.18,35.22,35.14,35.16,133631.0,34.4496,34.4888,34.4105,34.43,133631.0
2023-05-19 11:35:00,35.15,35.19,35.07,35.07,134713.0,34.4202,34.4594,34.3419,34.3419,134713.0
2023-05-19 11:40:00,35.07,35.18,35.01,35.17,259594.0,34.3419,34.4496,34.2832,34.4398,259594.0
2023-05-19 11:45:00,35.17,35.35,35.17,35.29,180686.0,34.4398,34.6161,34.4398,34.5573,180686.0
2023-05-19 11:50:00,35.28,35.32,35.27,35.32,57573.0,34.5475,34.5867,34.5378,34.5867,57573.0
2023-05-19 11:55:00,35.33,35.4,35.29,35.37,107312.0,34.5965,34.6651,34.5573,34.6357,107312.0
2023-05-19 12:00:00,35.37,35.41,35.33,35.37,63314.0,34.6357,34.6748,34.5965,34.6357,63314.0
2023-05-19 12:05:00,35.37,35.37,35.31,35.34,66632.0,34.6357,34.6357,34.5769,34.6063,66632.0
2023-05-19 12:10:00,35.34,35.41,35.34,35.38,29032.0,34.6063,34.6748,34.6063,34.6455,29032.0
2023-05-19 12:15:00,35.37,35.43,35.34,35.41,59247.0,34.6357,34.6944,34.6063,34.6748,59247.0
2023-05-19 12:20:00,35.4,35.43,35.36,35.41,74870.0,34.6651,34.6944,34.6259,34.6748,74870.0
2023-05-19 12:25:00,35.41,35.43,35.37,35.38,36619.0,34.6748,34.6944,34.6357,34.6455,36619.0
2023-05-19 12:30:00,35.37,35.38,35.3,35.3,44259.0,34.6357,34.6455,34.5671,34.5671,44259.0
2023-05-19 12:35:00,35.3,35.4,35.28,35.39,49784.0,34.5671,34.6651,34.5475,34.6553,49784.0
2023-05-19 12:40:00,35.39,35.44,35.37,35.41,35271.0,34.6553,34.7042,34.6357,34.6748,35271.0
2023-05-19 12:45:00,35.42,35.46,35.41,35.44,40398.0,34.6846,34.7238,34.6748,34.7042,40398.0
2023-05-19 12:50:00,35.44,35.52,35.41,35.5,87637.0,34.7042,34.7826,34.6748,34.763,87637.0
2023-05-19 12:55:00,35.49,35.5,35.41,35.43,50069.0,34.7532,34.763,34.6748,34.6944,50069.0
2023-05-19 13:00:00,35.43,35.45,35.39,35.44,38466.0,34.6944,34.714,34.6553,34.7042,38466.0
2023-05-19 13:05:00,35.43,35.46,35.4,35.43,25839.0,34.6944,34.7238,34.6651,34.6944,25839.0
2023-05-19 13:10:00,35.43,35.45,35.4,35.42,31064.0,34.6944,34.714,34.6651,34.6846,31064.0
2023-05-19 13:15:00,35.41,35.49,35.41,35.48,27920.0,34.6748,34.7532,34.6748,34.7434,27920.0
2023-05-19 13:20:00,35.47,35.48,35.43,35.47,40144.0,34.7336,34.7434,34.6944,34.7336,40144.0
2023-05-19 13:25:00,35.45,35.45,35.4,35.44,45020.0,34.714,34.714,34.6651,34.7042,45020.0
2023-05-19 13:30:00,35.44,35.47,35.4,35.44,60383.0,34.7042,34.7336,34.6651,34.7042,60383.0
2023-05-19 13:35:00,35.45,35.45,35.35,35.4,41637.0,34.714,34.714,34.6161,34.6651,41637.0
2023-05-19 13:40:00,35.4,35.41,35.38,35.4,27100.0,34.6651,34.6748,34.6455,34.6651,27100.0
2023-05-19 13:45:00,35.4,35.44,35.38,35.41,23558.0,34.6651,34.7042,34.6455,34.6748,23558.0
2023-05-19 13:50:00,35.41,35.48,35.4,35.47,40062.0,34.6748,34.7434,34.6651,34.7336,40062.0
2023-05-19 13:55:00,35.48,35.48,35.44,35.45,22412.0,34.7434,34.7434,34.7042,34.714,22412.0
2023-05-19 14:00:00,35.45,35.47,35.39,35.41,69195.0,34.714,34.7336,34.6553,34.6748,69195.0
2023-05-19 14:05:00,35.41,35.47,35.4,35.45,34829.0,34.6748,34.7336,34.6651,34.714,34829.0
2023-05-19 14:10:00,35.46,35.49,35.42,35.47,51217.0,34.7238,34.7532,34.6846,34.7336,51217.0
2023-05-19 14:15:00,35.46,35.53,35.43,35.5,58240.0,34.7238,34.7924,34.6944,34.763,58240.0
2023-05-19 14:20:00,35.49,35.54,35.48,35.53,35660.0,34.7532,34.8021,34.7434,34.7924,35660.0
2023-05-19 14:25:00,35.52,35.53,35.45,35.46,64164.0,34.7826,34.7924,34.714,34.7238,64164.0
2023-05-19 14:30:00,35.46,35.51,35.45,35.48,43641.0,34.7238,34.7728,34.714,34.7434,43641.0
2023-05-19 14:35:00,35.48,35.54,35.47,35.52,37309.0,34.7434,34.8021,34.7336,34.7826,37309.0
2023-05-19 14:40:00,35.52,35.54,35.5,35.52,28747.0,34.7826,34.8021,34.763,34.7826,28747.0
2023-05-19 14:45:00,35.52,35.52,35.48,35.48,32542.0,34.7826,34.7826,34.7434,34.7434,32542.0
2023-05-19 14:50:00,35.49,35.56,35.49,35.54,31662.0,34.7532,34.8217,34.7532,34.8021,31662.0
2023-05-19 14:55:00,35.54,35.62,35.54,35.62,82256.0,34.8021,34.8805,34.8021,34.8805,82256.0
2023-05-19 15:00:00,35.62,35.62,35.58,35.59,45430.0,34.8805,34.8805,34.8413,34.8511,45430.0
2023-05-19 15:05:00,35.58,35.59,35.54,35.56,40372.0,34.8413,34.8511,34.8021,34.8217,40372.0
2023-05-19 15:10:00,35.57,35.6,35.55,35.59,53186.0,34.8315,34.8609,34.8119,34.8511,53186.0
2023-05-19 15:15:00,35.59,35.6,35.55,35.57,40242.0,34.8511,34.8609,34.8119,34.8315,40242.0
2023-05-19 15:20:00,35.57,35.62,35.52,35.62,51311.0,34.8315,34.8805,34.7826,34.8805,51311.0
2023-05-19 15:25:00,35.61,35.62,35.58,35.59,96561.0,34.8707,34.8805,34.8413,34.8511,96561.0
2023-05-19 15:30:00,35.59,35.62,35.56,35.61,72598.0,34.8511,34.8805,34.8217,34.8707,72598.0
2023-05-19 15:35:00,35.61,35.69,35.6,35.65,66547.0,34.8707,34.949,34.8609,34.9099,66547.0
2023-05-19 15:40:00,35.65,35.67,35.61,35.62,83071.0,34.9099,34.9294,34.8707,34.8805,83071.0
2023-05-19 15:45:00,35.62,35.65,35.59,35.62,110400.0,34.8805,34.9099,34.8511,34.8805,110400.0
2023-05-19 15:50:00,35.62,35.7,35.6,35.68,205763.0,34.8805,34.9588,34.8609,34.9392,205763.0
2023-05-19 15:55:00,35.67,35.68,35.59,35.59,505381.0,34.9294,34.9392,34.8511,34.8511,505381.0
2023-05-22 09:30:00,36.07,36.34,35.69,35.79,538700.0,35.3211,35.5855,34.949,35.047,538700.0
2023-05-22 09:35:00,35.79,35.79,35.36,35.76,373894.0,35.047,35.047,34.6259,35.0176,373894.0
2023-05-22 09:40:00,35.76,35.9,35.58,35.59,149132.0,35.0176,35.1547,34.8413,34.8511,149132.0
2023-05-22 09:45:00,35.59,35.69,35.48,35.69,157570.0,34.8511,34.949,34.7434,34.949,157570.0
2023-05-22 09:50:00,35.69,35.76,35.61,35.68,131693.0,34.949,35.0176,34.8707,34.9392,131693.0
2023-05-22 09:55:00,35.69,35.7,35.41,35.47,194562.0,34.949,34.9588,34.6748,34.7336,194562.0
2023-05-22 10:00:00,35.47,35.48,35.31,35.38,186675.0,34.7336,34.7434,34.5769,34.6455,186675.0
2023-05-22 10:05:00,35.37,35.45,35.2,35.26,234596.0,34.6357,34.714,34.4692,34.528,234596.0
2023-05-22 10:10:00,35.27,35.46,35.23,35.46,116381.0,34.5378,34.7238,34.4986,34.7238,116381.0
2023-05-22 10:15:00,35.46,35.58,35.43,35.55,138638.0,34.7238,34.8413,34.6944,34.8119,138638.0
2023-05-22 10:20:00,35.55,35.55,35.41,35.44,75974.0,34.8119,34.8119,34.6748,34.7042,75974.0
2023-05-22 10:25:00,35.43,35.49,35.39,35.41,68996.0,34.6944,34.7532,34.6553,34.6748,68996.0
2023-05-22 10:30:00,35.41,35.47,35.38,35.47,243607.0,34.6748,34.7336,34.6455,34.7336,243607.0
2023-05-22 10:35:00,35.47,35.6,35.44,35.57,85387.0,34.7336,34.8609,34.7042,34.8315,85387.0
2023-05-22 10:40:00,35.56,35.59,35.45,35.46,65142.0,34.8217,34.8511,34.714,34.7238,65142.0
2023-05-22 10:45:00,35.46,35.49,35.4,35.41,51060.0,34.7238,34.7532,34.6651,34.6748,51060.0
2023-05-22 10:50:00,35.41,35.49,35.35,35.47,59296.0,34.6748,34.7532,34.6161,34.7336,59296.0
2023-05-22 10:55:00,35.47,35.54,35.42,35.53,91709.0,34.7336,34.8021,34.6846,34.7924,91709.0
2023-05-22 11:00:00,35.54,35.58,35.47,35.48,97736.0,34.8021,34.8413,34.7336,34.7434,97736.0
2023-05-22 11:05:00,35.48,35.51,35.43,35.47,82460.0,34.7434,34.7728,34.6944,34.7336,82460.0
2023-05-22 11:10:00,35.48,35.48,35.41,35.43,56617.0,34.7434,34.7434,34.6748,34.6944,56617.0
2023-05-22 11:15:00,35.43,35.49,35.42,35.45,64901.0,34.6944,34.7532,34.6846,34.714,64901.0
2023-05-22 11:20:00,35.45,35.53,35.44,35.52,69209.0,34.714,34.7924,34.7042,34.7826,69209.0
2023-05-22 11:25:00,35.52,35.63,35.5,35.62,57668.0,34.7826,34.8903,34.763,34.8805,57668.0
2023-05-22 11:30:00,35.62,35.63,35.57,35.58,54290.0,34.8805,34.8903,34.8315,34.8413,54290.0
2023-05-22 11:35:00,35.57,35.58,35.5,35.53,97077.0,34.8315,34.8413,34.763,34.7924,97077.0
2023-05-22 11:40:00,35.53,35.63,35.52,35.59,56291.0,34.7924,34.8903,34.7826,34.8511,56291.0
2023-05-22 11:45:00,35.59,35.6,35.54,35.57,51247.0,34.8511,34.8609,34.8021,34.8315,51247.0
2023-05-22 11:50:00,35.57,35.62,35.56,35.58,36212.0,34.8315,34.8805,34.8217,34.8413,36212.0
2023-05-22 11:55:00,35.58,35.61,35.55,35.59,66411.0,34.8413,34.8707,34.8119,34.8511,66411.0
2023-05-22 12:00:00,35.59,35.64,35.58,35.62,93830.0,34.8511,34.9001,34.8413,34.8805,93830.0
2023-05-22 12:05:00,35.62,35.64,35.56,35.58,38381.0,34.8805,34.9001,34.8217,34.8413,38381.0
2023-05-22 12:10:00,35.58,35.58,35.51,35.53,43431.0,34.8413,34.8413,34.7728,34.7924,43431.0
2023-05-22 12:15:00,35.52,35.53,35.5,35.53,65865.0,34.7826,34.7924,34.763,34.7924,65865.0
2023-05-22 12:20:00,35.52,35.58,35.49,35.5,34550.0,34.7826,34.8413,34.7532,34.763,34550.0
2023-05-22 12:25:00,35.5,35.52,35.47,35.5,66967.0,34.763,34.7826,34.7336,34.763,66967.0
2023-05-22 12:30:00,35.5,35.56,35.49,35.52,42961.0,34.763,34.8217,34.7532,34.7826,42961.0
2023-05-22 12:35:00,35.52,35.57,35.51,35.54,30348.0,34.7826,34.8315,34.7728,34.8021,30348.0
2023-05-22 12:40:00,35.54,35.54,35.49,35.51,44191.0,34.8021,34.8021,34.7532,34.7728,44191.0
2023-05-22 12:45:00,35.51,35.54,35.5,35.51,24266.0,34.7728,34.8021,34.763,34.7728,24266.0
2023-05-22 12:50:00,35.51,35.51,35.45,35.5,76601.0,34.7728,34.7728,34.714,34.763,76601.0
2023-05-22 12:55:00,35.5,35.56,35.48,35.55,27761.0,34.763,34.8217,34.7434,34.8119,27761.0
2023-05-22 13:00:00,35.55,35.57,35.53,35.55,67856.0,34.8119,34.8315,34.7924,34.8119,67856.0
2023-05-22 13:05:00,35.55,35.61,35.53,35.59,42630.0,34.8119,34.8707,34.7924,34.8511,42630.0
2023-05-22 13:10:00,35.58,35.61,35.51,35.54,93558.0,34.8413,34.8707,34.7728,34.8021,93558.0
2023-05-22 13:15:00,35.53,35.54,35.51,35.54,40262.0,34.7924,34.8021,34.7728,34.8021,40262.0
2023-05-22 13:20:00,35.54,35.58,35.53,35.56,35855.0,34.8021,34.8413,34.7924,34.8217,35855.0
2023-05-22 13:25:00,35.56,35.58,35.5,35.51,35737.0,34.8217,34.8413,34.763,34.7728,35737.0
2023-05-22 13:30:00,35.51,35.51,35.43,35.44,43509.0,34.7728,34.7728,34.6944,34.7042,43509.0
2023-05-22 13:35:00,35.44,35.49,35.42,35.48,70652.0,34.7042,34.7532,34.6846,34.7434,70652.0
2023-05-22 13:40:00,35.48,35.52,35.48,35.52,31013.0,34.7434,34.7826,34.7434,34.7826,31013.0
2023-05-22 13:45:00,35.52,35.54,35.5,35.51,53229.0,34.7826,34.8021,34.763,34.7728,53229.0
2023-05-22 13:50:00,35.51,35.53,35.46,35.5,74624.0,34.7728,34.7924,34.7238,34.763,74624.0
2023-05-22 13:55:00,35.5,35.54,35.49,35.53,50605.0,34.763,34.8021,34.7532,34.7924,50605.0
2023-05-22 14:00:00,35.53,35.56,35.51,35.51,61165.0,34.7924,34.8217,34.7728,34.7728,61165.0
2023-05-22 14:05:00,35.51,35.52,35.49,35.49,33304.0,34.7728,34.7826,34.7532,34.7532,33304.0
2023-05-22 14:10:00,35.5,35.51,35.46,35.48,59551.0,34.763,34.7728,34.7238,34.7434,59551.0
2023-05-22 14:15:00,35.47,35.49,35.45,35.48,45223.0,34.7336,34.7532,34.714,34.7434,45223.0
2023-05-22 14:20:00,35.48,35.54,35.47,35.52,33977.0,34.7434,34.8021,34.7336,34.7826,33977.0
2023-05-22 14:25:00,35.53,35.58,35.51,35.55,29754.0,34.7924,34.8413,34.7728,34.8119,29754.0
2023-05-22 14:30:00,35.55,35.58,35.54,35.58,31692.0,34.8119,34.8413,34.8021,34.8413,31692.0
2023-05-22 14:35:00,35.58,35.58,35.53,35.55,26042.0,34.8413,34.8413,34.7924,34.8119,26042.0
2023-05-22 14:40:00,35.55,35.59,35.53,35.59,34581.0,34.8119,34.8511,34.7924,34.8511,34581.0
2023-05-22 14:45:00,35.59,35.62,35.56,35.61,70527.0,34.8511,34.8805,34.8217,34.8707,70527.0
2023-05-22 14:50:00,35.61,35.61,35.59,35.59,73952.0,34.8707,34.8707,34.8511,34.8511,73952.0
2023-05-22 14:55:00,35.59,35.6,35.54,35.56,34752.0,34.8511,34.8609,34.8021,34.8217,34752.0
2023-05-22 15:00:00,35.55,35.59,35.54,35.55,33819.0,34.8119,34.8511,34.8021,34.8119,33819.0
2023-05-22 15:05:00,35.55,35.57,35.54,35.56,36994.0,34.8119,34.8315,34.8021,34.8217,36994.0
2023-05-22 15:10:00,35.55,35.6,35.55,35.56,29459.0,34.8119,34.8609,34.8119,34.8217,29459.0
2023-05-22 15:15:00,35.56,35.58,35.54,35.55,62083.0,34.8217,34.8413,34.8021,34.8119,62083.0
2023-05-22 15:20:00,35.55,35.55,35.48,35.51,46755.0,34.8119,34.8119,34.7434,34.7728,46755.0
2023-05-22 15:25:00,35.51,35.54,35.47,35.53,59292.0,34.7728,34.8021,34.7336,34.7924,59292.0
2023-05-22 15:30:00,35.52,35.53,35.46,35.47,85609.0,34.7826,34.7924,34.7238,34.7336,85609.0
2023-05-22 15:35:00,35.48,35.48,35.42,35.44,101103.0,34.7434,34.7434,34.6846,34.7042,101103.0
2023-05-22 15:40:00,35.45,35.45,35.42,35.43,96223.0,34.714,34.714,34.6846,34.6944,96223.0
2023-05-22 15:45:00,35.44,35.44,35.38,35.39,162931.0,34.7042,34.7042,34.6455,34.6553,162931.0
2023-05-22 15:50:00,35.39,35.44,35.36,35.44,243012.0,34.6553,34.7042,34.6259,34.7042,243012.0
2023-05-22 15:55:00,35.44,35.46,35.42,35.45,426453.0,34.7042,34.7238,34.6846,34.714,426453.0
2023-05-23 09:30:00,35.74,36.01,35.31,35.9,408913.0,34.998,35.2624,34.5769,35.1547,408913.0
2023-05-23 09:35:00,35.93,35.97,35.76,35.91,179460.0,35.1841,35.2232,35.0176,35.1645,179460.0
2023-05-23 09:40:00,35.92,35.95,35.74,35.75,94717.0,35.1743,35.2036,34.998,35.0078,94717.0
2023-05-23 09:45:00,35.74,35.86,35.68,35.84,136231.0,34.998,35.1155,34.9392,35.0959,136231.0
2023-05-23 09:50:00,35.82,35.98,35.78,35.98,88092.0,35.0763,35.233,35.0372,35.233,88092.0
2023-05-23 09:55:00,35.98,36.04,35.96,36.02,106048.0,35.233,35.2918,35.2134,35.2722,106048.0
2023-05-23 10:00:00,36.03,36.23,36.03,36.18,179788.0,35.282,35.4778,35.282,35.4289,179788.0
2023-05-23 10:05:00,36.17,36.25,36.11,36.16,115722.0,35.4191,35.4974,35.3603,35.4093,115722.0
2023-05-23 10:10:00,36.16,36.25,36.13,36.22,199610.0,35.4093,35.4974,35.3799,35.468,199610.0
2023-05-23 10:15:00,36.22,36.22,36.07,36.16,94780.0,35.468,35.468,35.3211,35.4093,94780.0
2023-05-23 10:20:00,36.15,36.22,36.1,36.22,103269.0,35.3995,35.468,35.3505,35.468,103269.0
2023-05-23 10:25:00,36.22,36.49,36.21,36.45,241833.0,35.468,35.7324,35.4582,35.6933,241833.0
2023-05-23 10:30:00,36.45,36.52,36.41,36.43,122014.0,35.6933,35.7618,35.6541,35.6737,122014.0
2023-05-23 10:35:00,36.44,36.49,36.35,36.36,100413.0,35.6835,35.7324,35.5953,35.6051,100413.0
2023-05-23 10:40:00,36.36,36.44,36.35,36.4,74700.0,35.6051,35.6835,35.5953,35.6443,74700.0
2023-05-23 10:45:00,36.4,36.54,36.35,36.51,146916.0,35.6443,35.7814,35.5953,35.752,146916.0
2023-05-23 10:50:00,36.52,36.54,36.43,36.48,161706.0,35.7618,35.7814,35.6737,35.7226,161706.0
2023-05-23 10:55:00,36.48,36.49,36.39,36.44,86101.0,35.7226,35.7324,35.6345,35.6835,86101.0
2023-05-23 11:00:00,36.44,36.55,36.41,36.48,140265.0,35.6835,35.7912,35.6541,35.7226,140265.0
2023-05-23 11:05:00,36.48,36.52,36.36,36.41,123521.0,35.7226,35.7618,35.6051,35.6541,123521.0
2023-05-23 11:10:00,36.41,36.47,36.36,36.39,123021.0,35.6541,35.7128,35.6051,35.6345,123021.0
2023-05-23 11:15:00,36.4,36.43,36.3,36.4,168400.0,35.6443,35.6737,35.5464,35.6443,168400.0
2023-05-23 11:20:00,36.41,36.53,36.4,36.52,110690.0,35.6541,35.7716,35.6443,35.7618,110690.0
2023-05-23 11:25:00,36.53,36.59,36.51,36.57,89589.0,35.7716,35.8303,35.752,35.8108,89589.0
2023-05-23 11:30:00,36.57,36.57,36.45,36.45,83926.0,35.8108,35.8108,35.6933,35.6933,83926.0
2023-05-23 11:35:00,36.45,36.49,36.43,36.46,57486.0,35.6933,35.7324,35.6737,35.703,57486.0
2023-05-23 11:40:00,36.46,36.48,36.43,36.45,66800.0,35.703,35.7226,35.6737,35.6933,66800.0
2023-05-23 11:45:00,36.45,36.49,36.42,36.46,77779.0,35.6933,35.7324,35.6639,35.703,77779.0
2023-05-23 11:50:00,36.47,36.55,36.46,36.55,67381.0,35.7128,35.7912,35.703,35.7912,67381.0
2023-05-23 11:55:00,36.55,36.6,36.51,36.59,76149.0,35.7912,35.8401,35.752,35.8303,76149.0
2023-05-23 12:00:00,36.58,36.64,36.58,36.61,87065.0,35.8206,35.8793,35.8206,35.8499,87065.0
2023-05-23 12:05:00,36.61,36.63,36.57,36.61,66376.0,35.8499,35.8695,35.8108,35.8499,66376.0
2023-05-23 12:10:00,36.61,36.61,36.52,36.56,81213.0,35.8499,35.8499,35.7618,35.801,81213.0
2023-05-23 12:15:00,36.56,36.6,36.49,36.54,105328.0,35.801,35.8401,35.7324,35.7814,105328.0
2023-05-23 12:20:00,36.54,36.6,36.51,36.59,43012.0,35.7814,35.8401,35.752,35.8303,43012.0
2023-05-23 12:25:00,36.6,36.6,36.53,36.54,34222.0,35.8401,35.8401,35.7716,35.7814,34222.0
2023-05-23 12:30:00,36.56,36.57,36.48,36.5,51682.0,35.801,35.8108,35.7226,35.7422,51682.0
2023-05-23 12:35:00,36.5,36.5,36.32,36.35,139251.0,35.7422,35.7422,35.566,35.5953,139251.0
2023-05-23 12:40:00,36.35,36.36,36.17,36.18,134822.0,35.5953,35.6051,35.4191,35.4289,134822.0
2023-05-23 12:45:00,36.18,36.21,36.12,36.14,79422.0,35.4289,35.4582,35.3701,35.3897,79422.0
2023-05-23 12:50:00,36.13,36.15,36.07,36.08,82140.0,35.3799,35.3995,35.3211,35.3309,82140.0
2023-05-23 12:55:00,36.08,36.2,36.07,36.1,168276.0,35.3309,35.4484,35.3211,35.3505,168276.0
2023-05-23 13:00:00,36.1,36.2,36.1,36.16,54494.0,35.3505,35.4484,35.3505,35.4093,54494.0
2023-05-23 13:05:00,36.16,36.31,36.15,36.3,60000.0,35.4093,35.5562,35.3995,35.5464,60000.0
2023-05-23 13:10:00,36.3,36.33,36.25,36.29,54198.0,35.5464,35.5757,35.4974,35.5366,54198.0
2023-05-23 13:15:00,36.29,36.35,36.29,36.35,39802.0,35.5366,35.5953,35.5366,35.5953,39802.0
2023-05-23 13:20:00,36.35,36.37,36.33,36.35,63127.0,35.5953,35.6149,35.5757,35.5953,63127.0
2023-05-23 13:25:00,36.35,36.36,36.21,36.22,74242.0,35.5953,35.6051,35.4582,35.468,74242.0
2023-05-23 13:30:00,36.21,36.23,36.14,36.18,75492.0,35.4582,35.4778,35.3897,35.4289,75492.0
2023-05-23 13:35:00,36.18,36.25,36.17,36.23,50968.0,35.4289,35.4974,35.4191,35.4778,50968.0
2023-05-23 13:40:00,36.23,36.35,36.22,36.32,87146.0,35.4778,35.5953,35.468,35.566,87146.0
2023-05-23 13:45:00,36.32,36.33,36.25,36.25,57224.0,35.566,35.5757,35.4974,35.4974,57224.0
2023-05-23 13:50:00,36.25,36.26,36.18,36.24,55001.0,35.4974,35.5072,35.4289,35.4876,55001.0
2023-05-23 13:55:00,36.24,36.26,36.19,36.22,59243.0,35.4876,35.5072,35.4387,35.468,59243.0
2023-05-23 14:00:00,36.23,36.31,36.22,36.3,54433.0,35.4778,35.5562,35.468,35.5464,54433.0
2023-05-23 14:05:00,36.3,36.3,36.21,36.24,61546.0,35.5464,35.5464,35.4582,35.4876,61546.0
2023-05-23 14:10:00,36.23,36.24,36.14,36.18,97305.0,35.4778,35.4876,35.3897,35.4289,97305.0
2023-05-23 14:15:00,36.17,36.22,36.13,36.13,56464.0,35.4191,35.468,35.3799,35.3799,56464.0
2023-05-23 14:20:00,36.13,36.14,36.03,36.03,87868.0,35.3799,35.3897,35.282,35.282,87868.0
2023-05-23 14:25:00,36.02,36.07,35.96,36.03,69342.0,35.2722,35.3211,35.2134,35.282,69342.0
2023-05-23 14:30:00,36.03,36.13,36.02,36.07,68036.0,35.282,35.3799,35.2722,35.3211,68036.0
2023-05-23 14:35:00,36.07,36.08,35.96,36.0,73274.0,35.3211,35.3309,35.2134,35.2526,73274.0
2023-05-23 14:40:00,36.01,36.03,35.96,36.01,55174.0,35.2624,35.282,35.2134,35.2624,55174.0
2023-05-23 14:45:00,36.01,36.07,36.0,36.03,62397.0,35.2624,35.3211,35.2526,35.282,62397.0
2023-05-23 14:50:00,36.02,36.08,36.02,36.05,66337.0,35.2722,35.3309,35.2722,35.3016,66337.0
2023-05-23 14:55:00,36.04,36.08,36.03,36.08,39192.0,35.2918,35.3309,35.282,35.3309,39192.0
2023-05-23 15:00:00,36.08,36.1,36.03,36.07,83310.0,35.3309,35.3505,35.282,35.3211,83310.0
2023-05-23 15:05:00,36.07,36.1,36.07,36.1,62765.0,35.3211,35.3505,35.3211,35.3505,62765.0
2023-05-23 15:10:00,36.1,36.15,36.09,36.12,94433.0,35.3505,35.3995,35.3407,35.3701,94433.0
2023-05-23 15:15:00,36.13,36.13,36.01,36.01,102763.0,35.3799,35.3799,35.2624,35.2624,102763.0
2023-05-23 15:20:00,36.01,36.1,36.01,36.09,88196.0,35.2624,35.3505,35.2624,35.3407,88196.0
2023-05-23 15:25:00,36.09,36.12,36.05,36.12,87644.0,35.3407,35.3701,35.3016,35.3701,87644.0
2023-05-23 15:30:00,36.12,36.16,36.1,36.13,148478.0,35.3701,35.4093,35.3505,35.3799,148478.0
2023-05-23 15:35:00,36.13,36.15,36.08,36.1,133845.0,35.3799,35.3995,35.3309,35.3505,133845.0
2023-05-23 15:40:00,36.09,36.14,36.08,36.08,110134.0,35.3407,35.3897,35.3309,35.3309,110134.0
2023-05-23 15:45:00,36.08,36.1,36.01,36.02,179521.0,35.3309,35.3505,35.2624,35.2722,179521.0
2023-05-23 15:50:00,36.02,36.04,35.97,35.97,348377.0,35.2722,35.2918,35.2232,35.2232,348377.0
2023-05-23 15:55:00,35.97,35.98,35.91,35.91,586903.0,35.2232,35.233,35.1645,35.1645,586903.0
2023-05-24 09:30:00,35.56,35.74,35.09,35.27,297222.0,34.8217,34.998,34.3615,34.5378,297222.0
2023-05-24 09:35:00,35.27,35.38,35.23,35.33,81156.0,34.5378,34.6455,34.4986,34.5965,81156.0
2023-05-24 09:40:00,35.32,35.36,35.23,35.27,85720.0,34.5867,34.6259,34.4986,34.5378,85720.0
2023-05-24 09:45:00,35.27,35.33,35.09,35.19,86310.0,34.5378,34.5965,34.3615,34.4594,86310.0
2023-05-24 09:50:00,35.18,35.19,34.84,34.97,236785.0,34.4496,34.4594,34.1167,34.244,236785.0
2023-05-24 09:55:00,34.97,35.07,34.92,34.94,116846.0,34.244,34.3419,34.195,34.2146,116846.0
2023-05-24 10:00:00,34.93,35.02,34.87,34.89,156357.0,34.2048,34.2929,34.1461,34.1656,156357.0
2023-05-24 10:05:00,34.89,34.97,34.85,34.88,142822.0,34.1656,34.244,34.1265,34.1559,142822.0
2023-05-24 10:10:00,34.89,35.08,34.87,35.07,59073.0,34.1656,34.3517,34.1461,34.3419,59073.0
2023-05-24 10:15:00,35.06,35.21,34.98,35.1,113808.0,34.3321,34.479,34.2538,34.3713,113808.0
2023-05-24 10:20:00,35.09,35.11,34.82,34.85,275252.0,34.3615,34.3811,34.0971,34.1265,275252.0
2023-05-24 10:25:00,34.86,34.97,34.82,34.95,67948.0,34.1363,34.244,34.0971,34.2244,67948.0
2023-05-24 10:30:00,34.95,34.97,34.84,34.88,126610.0,34.2244,34.244,34.1167,34.1559,126610.0
2023-05-24 10:35:00,34.89,34.95,34.88,34.89,93924.0,34.1656,34.2244,34.1559,34.1656,93924.0
2023-05-24 10:40:00,34.89,34.94,34.86,34.87,77295.0,34.1656,34.2146,34.1363,34.1461,77295.0
2023-05-24 10:45:00,34.87,34.87,34.68,34.7,187257.0,34.1461,34.1461,33.96,33.9796,187257.0
2023-05-24 10:50:00,34.69,34.75,34.63,34.75,87929.0,33.9698,34.0285,33.911,34.0285,87929.0
2023-05-24 10:55:00,34.75,34.82,34.73,34.74,58074.0,34.0285,34.0971,34.009,34.0188,58074.0
2023-05-24 11:00:00,34.75,34.75,34.62,34.66,87408.0,34.0285,34.0285,33.9012,33.9404,87408.0
2023-05-24 11:05:00,34.66,34.7,34.54,34.56,80997.0,33.9404,33.9796,33.8229,33.8425,80997.0
2023-05-24 11:10:00,34.57,34.7,34.55,34.58,70753.0,33.8523,33.9796,33.8327,33.8621,70753.0
2023-05-24 11:15:00,34.58,34.61,34.55,34.57,87281.0,33.8621,33.8915,33.8327,33.8523,87281.0
2023-05-24 11:20:00,34.58,34.75,34.57,34.72,73351.0,33.8621,34.0285,33.8523,33.9992,73351.0
2023-05-24 11:25:00,34.72,34.78,34.66,34.72,83208.0,33.9992,34.0579,33.9404,33.9992,83208.0
2023-05-24 11:30:00,34.73,34.75,34.64,34.68,87987.0,34.009,34.0285,33.9208,33.96,87987.0
2023-05-24 11:35:00,34.67,34.79,34.64,34.76,75619.0,33.9502,34.0677,33.9208,34.0383,75619.0
2023-05-24 11:40:00,34.77,34.79,34.67,34.7,72212.0,34.0481,34.0677,33.9502,33.9796,72212.0
2023-05-24 11:45:00,34.7,34.75,34.65,34.7,49491.0,33.9796,34.0285,33.9306,33.9796,49491.0
2023-05-24 11:50:00,34.69,34.82,34.67,34.76,71124.0,33.9698,34.0971,33.9502,34.0383,71124.0
2023-05-24 11:55:00,34.76,34.81,34.75,34.76,39726.0,34.0383,34.0873,34.0285,34.0383,39726.0
2023-05-24 12:00:00,34.75,34.8,34.75,34.78,23463.0,34.0285,34.0775,34.0285,34.0579,23463.0
2023-05-24 12:05:00,34.79,34.79,34.69,34.72,72782.0,34.0677,34.0677,33.9698,33.9992,72782.0
2023-05-24 12:10:00,34.73,34.77,34.67,34.76,50139.0,34.009,34.0481,33.9502,34.0383,50139.0
2023-05-24 12:15:00,34.77,34.77,34.66,34.66,53659.0,34.0481,34.0481,33.9404,33.9404,53659.0
2023-05-24 12:20:00,34.66,34.69,34.58,34.68,80417.0,33.9404,33.9698,33.8621,33.96,80417.0
2023-05-24 12:25:00,34.68,34.71,34.65,34.66,73776.0,33.96,33.9894,33.9306,33.9404,73776.0
2023-05-24 12:30:00,34.65,34.68,34.61,34.63,85799.0,33.9306,33.96,33.8915,33.911,85799.0
2023-05-24 12:35:00,34.63,34.69,34.59,34.68,83699.0,33.911,33.9698,33.8719,33.96,83699.0
2023-05-24 12:40:00,34.69,34.73,34.68,34.7,37409.0,33.9698,34.009,33.96,33.9796,37409.0
2023-05-24 12:45:00,34.7,34.73,34.69,34.72,36695.0,33.9796,34.009,33.9698,33.9992,36695.0
2023-05-24 12:50:00,34.71,34.71,34.68,34.69,23439.0,33.9894,33.9894,33.96,33.9698,23439.0
2023-05-24 12:55:00,34.68,34.7,34.62,34.65,66467.0,33.96,33.9796,33.9012,33.9306,66467.0
2023-05-24 13:00:00,34.65,34.65,34.58,34.59,32654.0,33.9306,33.9306,33.8621,33.8719,32654.0
2023-05-24 13:05:00,34.59,34.61,34.53,34.57,53711.0,33.8719,33.8915,33.8131,33.8523,53711.0
2023-05-24 13:10:00,34.57,34.57,34.51,34.51,51144.0,33.8523,33.8523,33.7935,33.7935,51144.0
2023-05-24 13:15:00,34.52,34.63,34.51,34.59,53212.0,33.8033,33.911,33.7935,33.8719,53212.0
2023-05-24 13:20:00,34.59,34.65,34.58,34.62,54883.0,33.8719,33.9306,33.8621,33.9012,54883.0
2023-05-24 13:25:00,34.62,34.67,34.59,34.66,65021.0,33.9012,33.9502,33.8719,33.9404,65021.0
2023-05-24 13:30:00,34.66,34.7,34.65,34.69,35273.0,33.9404,33.9796,33.9306,33.9698,35273.0
2023-05-24 13:35:00,34.69,34.74,34.69,34.73,25240.0,33.9698,34.0188,33.9698,34.009,25240.0
2023-05-24 13:40:00,34.73,34.85,34.72,34.84,68845.0,34.009,34.1265,33.9992,34.1167,68845.0
2023-05-24 13:45:00,34.84,34.87,34.8,34.83,84675.0,34.1167,34.1461,34.0775,34.1069,84675.0
2023-05-24 13:50:00,34.83,34.94,34.82,34.93,90535.0,34.1069,34.2146,34.0971,34.2048,90535.0
2023-05-24 13:55:00,34.93,34.96,34.91,34.92,49406.0,34.2048,34.2342,34.1852,34.195,49406.0
2023-05-24 14:00:00,34.92,35.02,34.89,34.91,170467.0,34.195,34.2929,34.1656,34.1852,170467.0
2023-05-24 14:05:00,34.91,34.97,34.89,34.91,59316.0,34.1852,34.244,34.1656,34.1852,59316.0
2023-05-24 14:10:00,34.91,34.93,34.86,34.87,56369.0,34.1852,34.2048,34.1363,34.1461,56369.0
2023-05-24 14:15:00,34.87,34.89,34.82,34.84,44131.0,34.1461,34.1656,34.0971,34.1167,44131.0
2023-05-24 14:20:00,34.83,34.83,34.77,34.8,36403.0,34.1069,34.1069,34.0481,34.0775,36403.0
2023-05-24 14:25:00,34.8,34.81,34.72,34.78,47435.0,34.0775,34.0873,33.9992,34.0579,47435.0
2023-05-24 14:30:00,34.77,34.79,34.74,34.77,56379.0,34.0481,34.0677,34.0188,34.0481,56379.0
2023-05-24 14:35:00,34.77,34.82,34.71,34.77,39412.0,34.0481,34.0971,33.9894,34.0481,39412.0
2023-05-24 14:40:00,34.78,34.81,34.74,34.78,58503.0,34.0579,34.0873,34.0188,34.0579,58503.0
2023-05-24 14:45:00,34.78,34.8,34.75,34.75,37057.0,34.0579,34.0775,34.0285,34.0285,37057.0
2023-05-24 14:50:00,34.75,34.81,34.74,34.77,50334.0,34.0285,34.0873,34.0188,34.0481,50334.0
2023-05-24 14:55:00,34.77,34.83,34.74,34.81,48188.0,34.0481,34.1069,34.0188,34.0873,48188.0
2023-05-24 15:00:00,34.8,34.82,34.78,34.79,35156.0,34.0775,34.0971,34.0579,34.0677,35156.0
2023-05-24 15:05:00,34.78,34.85,34.77,34.83,57021.0,34.0579,34.1265,34.0481,34.1069,57021.0
2023-05-24 15:10:00,34.82,34.89,34.81,34.88,52175.0,34.0971,34.1656,34.0873,34.1559,52175.0
2023-05-24 15:15:00,34.89,34.96,34.88,34.94,85551.0,34.1656,34.2342,34.1559,34.2146,85551.0
2023-05-24 15:20:00,34.95,35.0,34.91,34.95,138599.0,34.2244,34.2734,34.1852,34.2244,138599.0
2023-05-24 15:25:00,34.96,35.01,34.94,34.96,98584.0,34.2342,34.2832,34.2146,34.2342,98584.0
2023-05-24 15:30:00,34.96,35.07,34.95,35.01,124650.0,34.2342,34.3419,34.2244,34.2832,124650.0
2023-05-24 15:35:00,35.01,35.03,34.95,35.01,87613.0,34.2832,34.3027,34.2244,34.2832,87613.0
2023-05-24 15:40:00,35.02,35.02,34.95,34.95,105682.0,34.2929,34.2929,34.2244,34.2244,105682.0
2023-05-24 15:45:00,34.95,35.01,34.93,34.97,118587.0,34.2244,34.2832,34.2048,34.244,118587.0
2023-05-24 15:50:00,34.96,34.97,34.89,34.91,218469.0,34.2342,34.244,34.1656,34.1852,218469.0
2023-05-24 15:55:00,34.91,34.97,34.88,34.93,382360.0,34.1852,34.244,34.1559,34.2048,382360.0
2023-05-25 09:30:00,35.1,35.42,35.06,35.31,264518.0,34.3713,34.6846,34.3321,34.5769,264518.0
2023-05-25 09:35:00,35.32,35.42,35.1,35.14,122926.0,34.5867,34.6846,34.3713,34.4105,122926.0
2023-05-25 09:40:00,35.14,35.2,35.03,35.19,113185.0,34.4105,34.4692,34.3027,34.4594,113185.0
2023-05-25 09:45:00,35.2,35.48,35.2,35.38,175229.0,34.4692,34.7434,34.4692,34.6455,175229.0
2023-05-25 09:50:00,35.37,35.53,35.32,35.45,143988.0,34.6357,34.7924,34.5867,34.714,143988.0
2023-05-25 09:55:00,35.44,35.61,35.43,35.59,90865.0,34.7042,34.8707,34.6944,34.8511,90865.0
2023-05-25 10:00:00,35.59,35.73,35.52,35.52,117301.0,34.8511,34.9882,34.7826,34.7826,117301.0
2023-05-25 10:05:00,35.53,35.57,35.34,35.36,102395.0,34.7924,34.8315,34.6063,34.6259,102395.0
2023-05-25 10:10:00,35.35,35.42,35.26,35.37,76998.0,34.6161,34.6846,34.528,34.6357,76998.0
2023-05-25 10:15:00,35.38,35.46,35.36,35.38,49171.0,34.6455,34.7238,34.6259,34.6455,49171.0
2023-05-25 10:20:00,35.38,35.4,35.27,35.29,50039.0,34.6455,34.6651,34.5378,34.5573,50039.0
2023-05-25 10:25:00,35.29,35.44,35.28,35.39,77083.0,34.5573,34.7042,34.5475,34.6553,77083.0
2023-05-25 10:30:00,35.38,35.42,35.32,35.39,121439.0,34.6455,34.6846,34.5867,34.6553,121439.0
2023-05-25 10:35:00,35.39,35.47,35.34,35.44,86734.0,34.6553,34.7336,34.6063,34.7042,86734.0
2023-05-25 10:40:00,35.45,35.51,35.41,35.43,60639.0,34.714,34.7728,34.6748,34.6944,60639.0
2023-05-25 10:45:00,35.44,35.48,35.31,35.39,75794.0,34.7042,34.7434,34.5769,34.6553,75794.0
2023-05-25 10:50:00,35.39,35.43,35.36,35.4,35890.0,34.6553,34.6944,34.6259,34.6651,35890.0
2023-05-25 10:55:00,35.41,35.49,35.4,35.47,51036.0,34.6748,34.7532,34.6651,34.7336,51036.0
2023-05-25 11:00:00,35.47,35.5,35.44,35.47,42017.0,34.7336,34.763,34.7042,34.7336,42017.0
2023-05-25 11:05:00,35.47,35.51,35.39,35.39,42994.0,34.7336,34.7728,34.6553,34.6553,42994.0
2023-05-25 11:10:00,35.4,35.42,35.34,35.35,39592.0,34.6651,34.6846,34.6063,34.6161,39592.0
2023-05-25 11:15:00,35.36,35.39,35.29,35.33,147019.0,34.6259,34.6553,34.5573,34.5965,147019.0
2023-05-25 11:20:00,35.32,35.35,35.26,35.27,36598.0,34.5867,34.6161,34.528,34.5378,36598.0
2023-05-25 11:25:00,35.27,35.29,35.19,35.2,49001.0,34.5378,34.5573,34.4594,34.4692,49001.0
2023-05-25 11:30:00,35.2,35.2,35.12,35.15,85711.0,34.4692,34.4692,34.3909,34.4202,85711.0
2023-05-25 11:35:00,35.15,35.19,35.12,35.14,29296.0,34.4202,34.4594,34.3909,34.4105,29296.0
2023-05-25 11:40:00,35.14,35.19,35.12,35.13,36088.0,34.4105,34.4594,34.3909,34.4007,36088.0
2023-05-25 11:45:00,35.13,35.19,35.12,35.19,31201.0,34.4007,34.4594,34.3909,34.4594,31201.0
2023-05-25 11:50:00,35.19,35.3,35.18,35.29,61149.0,34.4594,34.5671,34.4496,34.5573,61149.0
2023-05-25 11:55:00,35.29,35.35,35.28,35.33,82218.0,34.5573,34.6161,34.5475,34.5965,82218.0
2023-05-25 12:00:00,35.33,35.35,35.26,35.3,44330.0,34.5965,34.6161,34.528,34.5671,44330.0
2023-05-25 12:05:00,35.32,35.33,35.27,35.3,37521.0,34.5867,34.5965,34.5378,34.5671,37521.0
2023-05-25 12:10:00,35.31,35.44,35.3,35.43,52150.0,34.5769,34.7042,34.5671,34.6944,52150.0
2023-05-25 12:15:00,35.44,35.45,35.37,35.4,55570.0,34.7042,34.714,34.6357,34.6651,55570.0
2023-05-25 12:20:00,35.39,35.44,35.37,35.4,87669.0,34.6553,34.7042,34.6357,34.6651,87669.0
2023-05-25 12:25:00,35.39,35.39,35.33,35.39,49949.0,34.6553,34.6553,34.5965,34.6553,49949.0
2023-05-25 12:30:00,35.4,35.42,35.34,35.34,63634.0,34.6651,34.6846,34.6063,34.6063,63634.0
2023-05-25 12:35:00,35.34,35.4,35.34,35.4,26869.0,34.6063,34.6651,34.6063,34.6651,26869.0
2023-05-25 12:40:00,35.41,35.44,35.39,35.43,23293.0,34.6748,34.7042,34.6553,34.6944,23293.0
2023-05-25 12:45:00,35.42,35.47,35.41,35.46,29445.0,34.6846,34.7336,34.6748,34.7238,29445.0
2023-05-25 12:50:00,35.45,35.5,35.43,35.44,45712.0,34.714,34.763,34.6944,34.7042,45712.0
2023-05-25 12:55:00,35.45,35.49,35.41,35.43,55135.0,34.714,34.7532,34.6748,34.6944,55135.0
2023-05-25 13:00:00,35.44,35.44,35.39,35.41,21677.0,34.7042,34.7042,34.6553,34.6748,21677.0
2023-05-25 13:05:00,35.4,35.45,35.39,35.45,26531.0,34.6651,34.714,34.6553,34.714,26531.0
2023-05-25 13:10:00,35.45,35.46,35.42,35.45,20958.0,34.714,34.7238,34.6846,34.714,20958.0
2023-05-25 13:15:00,35.45,35.52,35.45,35.48,43363.0,34.714,34.7826,34.714,34.7434,43363.0
2023-05-25 13:20:00,35.49,35.54,35.48,35.54,37259.0,34.7532,34.8021,34.7434,34.8021,37259.0
2023-05-25 13:25:00,35.54,35.57,35.53,35.55,51557.0,34.8021,34.8315,34.7924,34.8119,51557.0
2023-05-25 13:30:00,35.55,35.62,35.54,35.6,52811.0,34.8119,34.8805,34.8021,34.8609,52811.0
2023-05-25 13:35:00,35.59,35.62,35.56,35.58,43597.0,34.8511,34.8805,34.8217,34.8413,43597.0
2023-05-25 13:40:00,35.58,35.59,35.54,35.55,66617.0,34.8413,34.8511,34.8021,34.8119,66617.0
2023-05-25 13:45:00,35.55,35.59,35.55,35.59,21764.0,34.8119,34.8511,34.8119,34.8511,21764.0
2023-05-25 13:50:00,35.59,35.6,35.56,35.57,18955.0,34.8511,34.8609,34.8217,34.8315,18955.0
2023-05-25 13:55:00,35.58,35.58,35.51,35.54,28048.0,34.8413,34.8413,34.7728,34.8021,28048.0
2023-05-25 14:00:00,35.55,35.7,35.55,35.68,74002.0,34.8119,34.9588,34.8119,34.9392,74002.0
2023-05-25 14:05:00,35.67,35.71,35.62,35.63,79343.0,34.9294,34.9686,34.8805,34.8903,79343.0
2023-05-25 14:10:00,35.63,35.65,35.6,35.65,35179.0,34.8903,34.9099,34.8609,34.9099,35179.0
2023-05-25 14:15:00,35.65,35.72,35.63,35.72,69723.0,34.9099,34.9784,34.8903,34.9784,69723.0
2023-05-25 14:20:00,35.72,35.73,35.64,35.65,65155.0,34.9784,34.9882,34.9001,34.9099,65155.0
2023-05-25 14:25:00,35.66,35.69,35.63,35.65,31671.0,34.9197,34.949,34.8903,34.9099,31671.0
2023-05-25 14:30:00,35.66,35.67,35.55,35.58,64065.0,34.9197,34.9294,34.8119,34.8413,64065.0
2023-05-25 14:35:00,35.57,35.59,35.54,35.57,37613.0,34.8315,34.8511,34.8021,34.8315,37613.0
2023-05-25 14:40:00,35.58,35.6,35.53,35.55,34899.0,34.8413,34.8609,34.7924,34.8119,34899.0
2023-05-25 14:45:00,35.55,35.59,35.54,35.55,56024.0,34.8119,34.8511,34.8021,34.8119,56024.0
2023-05-25 14:50:00,35.55,35.6,35.55,35.59,20123.0,34.8119,34.8609,34.8119,34.8511,20123.0
2023-05-25 14:55:00,35.59,35.59,35.54,35.59,16534.0,34.8511,34.8511,34.8021,34.8511,16534.0
2023-05-25 15:00:00,35.58,35.63,35.57,35.62,47152.0,34.8413,34.8903,34.8315,34.8805,47152.0
2023-05-25 15:05:00,35.62,35.64,35.6,35.63,22659.0,34.8805,34.9001,34.8609,34.8903,22659.0
2023-05-25 15:10:00,35.65,35.68,35.62,35.63,63194.0,34.9099,34.9392,34.8805,34.8903,63194.0
2023-05-25 15:15:00,35.63,35.65,35.58,35.62,50104.0,34.8903,34.9099,34.8413,34.8805,50104.0
2023-05-25 15:20:00,35.61,35.67,35.61,35.66,25098.0,34.8707,34.9294,34.8707,34.9197,25098.0
2023-05-25 15:25:00,35.65,35.75,35.63,35.73,60422.0,34.9099,35.0078,34.8903,34.9882,60422.0
2023-05-25 15:30:00,35.73,35.79,35.71,35.75,92969.0,34.9882,35.047,34.9686,35.0078,92969.0
2023-05-25 15:35:00,35.76,35.79,35.73,35.77,97032.0,35.0176,35.047,34.9882,35.0274,97032.0
2023-05-25 15:40:00,35.77,35.81,35.77,35.79,76226.0,35.0274,35.0665,35.0274,35.047,76226.0
2023-05-25 15:45:00,35.79,35.82,35.77,35.8,109968.0,35.047,35.0763,35.0274,35.0568,109968.0
2023-05-25 15:50:00,35.8,35.81,35.71,35.74,180177.0,35.0568,35.0665,34.9686,34.998,180177.0
2023-05-25 15:55:00,35.74,35.78,35.73,35.76,315136.0,34.998,35.0372,34.9882,35.0176,315136.0
2023-05-26 09:30:00,35.75,35.94,35.71,35.92,186868.0,35.0078,35.1938,34.9686,35.1743,186868.0
2023-05-26 09:35:00,35.94,36.02,35.91,35.99,145246.0,35.1938,35.2722,35.1645,35.2428,145246.0
2023-05-26 09:40:00,35.99,36.12,35.92,35.94,103046.0,35.2428,35.3701,35.1743,35.1938,103046.0
2023-05-26 09:45:00,35.94,36.01,35.86,35.87,99453.0,35.1938,35.2624,35.1155,35.1253,99453.0
2023-05-26 09:50:00,35.89,35.94,35.81,35.84,67025.0,35.1449,35.1938,35.0665,35.0959,67025.0
2023-05-26 09:55:00,35.84,35.9,35.8,35.88,46639.0,35.0959,35.1547,35.0568,35.1351,46639.0
2023-05-26 10:00:00,35.87,35.96,35.84,35.92,89509.0,35.1253,35.2134,35.0959,35.1743,89509.0
2023-05-26 10:05:00,35.93,35.99,35.89,35.98,67902.0,35.1841,35.2428,35.1449,35.233,67902.0
2023-05-26 10:10:00,35.98,35.99,35.92,35.94,70153.0,35.233,35.2428,35.1743,35.1938,70153.0
2023-05-26 10:15:00,35.94,36.13,35.94,36.12,117931.0,35.1938,35.3799,35.1938,35.3701,117931.0
2023-05-26 10:20:00,36.12,36.18,36.05,36.18,72460.0,35.3701,35.4289,35.3016,35.4289,72460.0
2023-05-26 10:25:00,36.18,36.23,36.14,36.2,59840.0,35.4289,35.4778,35.3897,35.4484,59840.0
2023-05-26 10:30:00,36.2,36.23,36.12,36.16,124347.0,35.4484,35.4778,35.3701,35.4093,124347.0
2023-05-26 10:35:00,36.16,36.22,36.15,36.2,45987.0,35.4093,35.468,35.3995,35.4484,45987.0
2023-05-26 10:40:00,36.2,36.25,36.12,36.14,72102.0,35.4484,35.4974,35.3701,35.3897,72102.0
2023-05-26 10:45:00,36.14,36.19,36.11,36.19,72347.0,35.3897,35.4387,35.3603,35.4387,72347.0
2023-05-26 10:50:00,36.19,36.23,36.15,36.23,66891.0,35.4387,35.4778,35.3995,35.4778,66891.0
2023-05-26 10:55:00,36.23,36.24,36.06,36.06,66835.0,35.4778,35.4876,35.3114,35.3114,66835.0
2023-05-26 11:00:00,36.06,36.08,36.0,36.03,100056.0,35.3114,35.3309,35.2526,35.282,100056.0
2023-05-26 11:05:00,36.04,36.11,36.03,36.07,51388.0,35.2918,35.3603,35.282,35.3211,51388.0
2023-05-26 11:10:00,36.06,36.07,35.95,36.0,94303.0,35.3114,35.3211,35.2036,35.2526,94303.0
2023-05-26 11:15:00,36.0,36.01,35.89,35.93,99204.0,35.2526,35.2624,35.1449,35.1841,99204.0
2023-05-26 11:20:00,35.92,35.99,35.92,35.98,64910.0,35.1743,35.2428,35.1743,35.233,64910.0
2023-05-26 11:25:00,35.99,36.01,35.92,35.95,50281.0,35.2428,35.2624,35.1743,35.2036,50281.0
2023-05-26 11:30:00,35.96,35.97,35.88,35.93,63577.0,35.2134,35.2232,35.1351,35.1841,63577.0
2023-05-26 11:35:00,35.94,36.0,35.93,35.96,42329.0,35.1938,35.2526,35.1841,35.2134,42329.0
2023-05-26 11:40:00,35.96,36.01,35.95,35.96,81354.0,35.2134,35.2624,35.2036,35.2134,81354.0
2023-05-26 11:45:00,35.97,35.98,35.9,35.92,38263.0,35.2232,35.233,35.1547,35.1743,38263.0
2023-05-26 11:50:00,35.93,35.96,35.87,35.9,35088.0,35.1841,35.2134,35.1253,35.1547,35088.0
2023-05-26 11:55:00,35.9,35.91,35.8,35.81,39584.0,35.1547,35.1645,35.0568,35.0665,39584.0
2023-05-26 12:00:00,35.82,35.92,35.79,35.91,38979.0,35.0763,35.1743,35.047,35.1645,38979.0
2023-05-26 12:05:00,35.92,36.0,35.92,35.99,70288.0,35.1743,35.2526,35.1743,35.2428,70288.0
2023-05-26 12:10:00,36.0,36.03,35.94,35.95,47222.0,35.2526,35.282,35.1938,35.2036,47222.0
2023-05-26 12:15:00,35.95,35.96,35.88,35.89,46968.0,35.2036,35.2134,35.1351,35.1449,46968.0
2023-05-26 12:20:00,35.89,35.96,35.89,35.94,26201.0,35.1449,35.2134,35.1449,35.1938,26201.0
2023-05-26 12:25:00,35.93,35.99,35.92,35.96,33286.0,35.1841,35.2428,35.1743,35.2134,33286.0
2023-05-26 12:30:00,35.96,35.99,35.92,35.93,28979.0,35.2134,35.2428,35.1743,35.1841,28979.0
2023-05-26 12:35:00,35.94,35.97,35.9,35.91,34703.0,35.1938,35.2232,35.1547,35.1645,34703.0
2023-05-26 12:40:00,35.91,35.93,35.87,35.87,36526.0,35.1645,35.1841,35.1253,35.1253,36526.0
2023-05-26 12:45:00,35.87,35.88,35.79,35.82,75934.0,35.1253,35.1351,35.047,35.0763,75934.0
2023-05-26 12:50:00,35.83,35.88,35.79,35.8,90023.0,35.0861,35.1351,35.047,35.0568,90023.0
2023-05-26 12:55:00,35.79,35.84,35.78,35.83,70002.0,35.047,35.0959,35.0372,35.0861,70002.0
2023-05-26 13:00:00,35.83,35.86,35.8,35.81,141622.0,35.0861,35.1155,35.0568,35.0665,141622.0
2023-05-26 13:05:00,35.82,35.88,35.8,35.8,57455.0,35.0763,35.1351,35.0568,35.0568,57455.0
2023-05-26 13:10:00,35.8,35.84,35.8,35.82,39438.0,35.0568,35.0959,35.0568,35.0763,39438.0
2023-05-26 13:15:00,35.82,35.83,35.74,35.78,51258.0,35.0763,35.0861,34.998,35.0372,51258.0
2023-05-26 13:20:00,35.78,35.81,35.76,35.79,101496.0,35.0372,35.0665,35.0176,35.047,101496.0
2023-05-26 13:25:00,35.78,35.79,35.71,35.76,73742.0,35.0372,35.047,34.9686,35.0176,73742.0
2023-05-26 13:30:00,35.77,35.83,35.76,35.81,37154.0,35.0274,35.0861,35.0176,35.0665,37154.0
2023-05-26 13:35:00,35.82,35.84,35.8,35.8,30759.0,35.0763,35.0959,35.0568,35.0568,30759.0
2023-05-26 13:40:00,35.8,35.8,35.71,35.71,20831.0,35.0568,35.0568,34.9686,34.9686,20831.0
2023-05-26 13:45:00,35.72,35.79,35.71,35.79,32642.0,34.9784,35.047,34.9686,35.047,32642.0
2023-05-26 13:50:00,35.79,35.84,35.79,35.82,33863.0,35.047,35.0959,35.047,35.0763,33863.0
2023-05-26 13:55:00,35.81,35.84,35.8,35.82,14802.0,35.0665,35.0959,35.0568,35.0763,14802.0
2023-05-26 14:00:00,35.82,35.86,35.8,35.8,37441.0,35.0763,35.1155,35.0568,35.0568,37441.0
2023-05-26 14:05:00,35.8,35.81,35.77,35.79,45185.0,35.0568,35.0665,35.0274,35.047,45185.0
2023-05-26 14:10:00,35.8,35.85,35.79,35.85,32858.0,35.0568,35.1057,35.047,35.1057,32858.0
2023-05-26 14:15:00,35.84,35.87,35.81,35.87,30733.0,35.0959,35.1253,35.0665,35.1253,30733.0
2023-05-26 14:20:00,35.87,35.9,35.86,35.89,80599.0,35.1253,35.1547,35.1155,35.1449,80599.0
2023-05-26 14:25:00,35.89,35.89,35.85,35.86,16566.0,35.1449,35.1449,35.1057,35.1155,16566.0
2023-05-26 14:30:00,35.86,35.88,35.86,35.86,30564.0,35.1155,35.1351,35.1155,35.1155,30564.0
2023-05-26 14:35:00,35.87,35.91,35.87,35.89,39251.0,35.1253,35.1645,35.1253,35.1449,39251.0
2023-05-26 14:40:00,35.89,35.92,35.88,35.9,44407.0,35.1449,35.1743,35.1351,35.1547,44407.0
2023-05-26 14:45:00,35.9,35.91,35.87,35.9,45293.0,35.1547,35.1645,35.1253,35.1547,45293.0
2023-05-26 14:50:00,35.9,35.94,35.9,35.93,43171.0,35.1547,35.1938,35.1547,35.1841,43171.0
2023-05-26 14:55:00,35.93,35.93,35.84,35.86,44298.0,35.1841,35.1841,35.0959,35.1155,44298.0
2023-05-26 15:00:00,35.87,35.88,35.83,35.84,60542.0,35.1253,35.1351,35.0861,35.0959,60542.0
2023-05-26 15:05:00,35.83,35.83,35.76,35.77,66009.0,35.0861,35.0861,35.0176,35.0274,66009.0
2023-05-26 15:10:00,35.77,35.82,35.76,35.77,98252.0,35.0274,35.0763,35.0176,35.0274,98252.0
2023-05-26 15:15:00,35.78,35.84,35.77,35.83,113387.0,35.0372,35.0959,35.0274,35.0861,113387.0
2023-05-26 15:20:00,35.84,35.87,35.79,35.8,82847.0,35.0959,35.1253,35.047,35.0568,82847.0
2023-05-26 15:25:00,35.8,35.83,35.77,35.77,63540.0,35.0568,35.0861,35.0274,35.0274,63540.0
2023-05-26 15:30:00,35.77,35.82,35.77,35.78,81337.0,35.0274,35.0763,35.0274,35.0372,81337.0
2023-05-26 15:35:00,35.78,35.86,35.78,35.86,75311.0,35.0372,35.1155,35.0372,35.1155,75311.0
2023-05-26 15:40:00,35.85,35.9,35.83,35.9,71289.0,35.1057,35.1547,35.0861,35.1547,71289.0
2023-05-26 15:45:00,35.9,35.92,35.87,35.9,96966.0,35.1547,35.1743,35.1253,35.1547,96966.0
2023-05-26 15:50:00,35.89,35.9,35.81,35.9,185281.0,35.1449,35.1547,35.0665,35.1547,185281.0
2023-05-26 15:55:00,35.89,35.92,35.87,35.89,293827.0,35.1449,35.1743,35.1253,35.1449,293827.0
2023-05-30 09:30:00,36.29,36.82,36.1,36.61,557128.0,35.5366,36.0556,35.3505,35.8499,557128.0
2023-05-30 09:35:00,36.6,36.7,36.39,36.53,156254.0,35.8401,35.9381,35.6345,35.7716,156254.0
2023-05-30 09:40:00,36.53,36.71,36.44,36.56,208784.0,35.7716,35.9479,35.6835,35.801,208784.0
2023-05-30 09:45:00,36.55,36.82,36.53,36.75,203268.0,35.7912,36.0556,35.7716,35.987,203268.0
2023-05-30 09:50:00,36.77,36.93,36.73,36.78,208292.0,36.0066,36.1633,35.9674,36.0164,208292.0
2023-05-30 09:55:00,36.79,36.86,36.61,36.68,90295.0,36.0262,36.0947,35.8499,35.9185,90295.0
2023-05-30 10:00:00,36.67,36.72,36.35,36.37,225229.0,35.9087,35.9577,35.5953,35.6149,225229.0
2023-05-30 10:05:00,36.37,36.47,36.3,36.43,68686.0,35.6149,35.7128,35.5464,35.6737,68686.0
2023-05-30 10:10:00,36.42,36.53,36.38,36.49,53995.0,35.6639,35.7716,35.6247,35.7324,53995.0
2023-05-30 10:15:00,36.5,36.66,36.49,36.59,85708.0,35.7422,35.8989,35.7324,35.8303,85708.0
2023-05-30 10:20:00,36.62,36.66,36.46,36.48,158273.0,35.8597,35.8989,35.703,35.7226,158273.0
2023-05-30 10:25:00,36.48,36.5,36.29,36.36,56882.0,35.7226,35.7422,35.5366,35.6051,56882.0
2023-05-30 10:30:00,36.36,36.43,36.29,36.32,71873.0,35.6051,35.6737,35.5366,35.566,71873.0
2023-05-30 10:35:00,36.32,36.41,36.26,36.41,66312.0,35.566,35.6541,35.5072,35.6541,66312.0
2023-05-30 10:40:00,36.4,36.49,36.38,36.4,70411.0,35.6443,35.7324,35.6247,35.6443,70411.0
2023-05-30 10:45:00,36.4,36.41,36.3,36.35,45724.0,35.6443,35.6541,35.5464,35.5953,45724.0
2023-05-30 10:50:00,36.35,36.48,36.31,36.31,72059.0,35.5953,35.7226,35.5562,35.5562,72059.0
2023-05-30 10:55:00,36.32,36.38,36.28,36.34,79757.0,35.566,35.6247,35.5268,35.5855,79757.0
2023-05-30 11:00:00,36.34,36.46,36.33,36.44,74288.0,35.5855,35.703,35.5757,35.6835,74288.0
2023-05-30 11:05:00,36.43,36.46,36.35,36.36,44307.0,35.6737,35.703,35.5953,35.6051,44307.0
2023-05-30 11:10:00,36.35,36.4,36.33,36.39,36447.0,35.5953,35.6443,35.5757,35.6345,36447.0
2023-05-30 11:15:00,36.38,36.39,36.26,36.26,57096.0,35.6247,35.6345,35.5072,35.5072,57096.0
2023-05-30 11:20:00,36.26,36.27,36.16,36.17,49460.0,35.5072,35.517,35.4093,35.4191,49460.0
2023-05-30 11:25:00,36.17,36.27,36.16,36.27,55283.0,35.4191,35.517,35.4093,35.517,55283.0
2023-05-30 11:30:00,36.27,36.34,36.25,36.28,46666.0,35.517,35.5855,35.4974,35.5268,46666.0
2023-05-30 11:35:00,36.28,36.34,36.24,36.31,22062.0,35.5268,35.5855,35.4876,35.5562,22062.0
2023-05-30 11:40:00,36.32,36.33,36.27,36.28,63686.0,35.566,35.5757,35.517,35.5268,63686.0
2023-05-30 11:45:00,36.27,36.31,36.25,36.27,32133.0,35.517,35.5562,35.4974,35.517,32133.0
2023-05-30 11:50:00,36.26,36.31,36.22,36.31,21810.0,35.5072,35.5562,35.468,35.5562,21810.0
2023-05-30 11:55:00,36.3,36.38,36.3,36.36,42447.0,35.5464,35.6247,35.5464,35.6051,42447.0
2023-05-30 12:00:00,36.36,36.37,36.26,36.27,37146.0,35.6051,35.6149,35.5072,35.517,37146.0
2023-05-30 12:05:00,36.28,36.29,36.21,36.22,47876.0,35.5268,35.5366,35.4582,35.468,47876.0
2023-05-30 12:10:00,36.22,36.3,36.22,36.29,84581.0,35.468,35.5464,35.468,35.5366,84581.0
2023-05-30 12:15:00,36.29,36.36,36.26,36.28,56426.0,35.5366,35.6051,35.5072,35.5268,56426.0
2023-05-30 12:20:00,36.28,36.31,36.27,36.31,13357.0,35.5268,35.5562,35.517,35.5562,13357.0
2023-05-30 12:25:00,36.3,36.31,36.21,36.25,30807.0,35.5464,35.5562,35.4582,35.4974,30807.0
2023-05-30 12:30:00,36.24,36.29,36.21,36.29,28739.0,35.4876,35.5366,35.4582,35.5366,28739.0
2023-05-30 12:35:00,36.29,36.32,36.24,36.25,50920.0,35.5366,35.566,35.4876,35.4974,50920.0
2023-05-30 12:40:00,36.25,36.28,36.22,36.26,26642.0,35.4974,35.5268,35.468,35.5072,26642.0
2023-05-30 12:45:00,36.26,36.3,36.25,36.27,17794.0,35.5072,35.5464,35.4974,35.517,17794.0
2023-05-30 12:50:00,36.28,36.32,36.26,36.32,22391.0,35.5268,35.566,35.5072,35.566,22391.0
2023-05-30 12:55:00,36.32,36.33,36.28,36.29,14502.0,35.566,35.5757,35.5268,35.5366,14502.0
2023-05-30 13:00:00,36.3,36.32,36.27,36.28,36629.0,35.5464,35.566,35.517,35.5268,36629.0
2023-05-30 13:05:00,36.29,36.29,36.22,36.26,28164.0,35.5366,35.5366,35.468,35.5072,28164.0
2023-05-30 13:10:00,36.26,36.28,36.23,36.25,29546.0,35.5072,35.5268,35.4778,35.4974,29546.0
2023-05-30 13:15:00,36.25,36.28,36.21,36.25,15117.0,35.4974,35.5268,35.4582,35.4974,15117.0
2023-05-30 13:20:00,36.27,36.29,36.24,36.25,11078.0,35.517,35.5366,35.4876,35.4974,11078.0
2023-05-30 13:25:00,36.25,36.25,36.17,36.18,26931.0,35.4974,35.4974,35.4191,35.4289,26931.0
2023-05-30 13:30:00,36.18,36.2,36.12,36.2,85901.0,35.4289,35.4484,35.3701,35.4484,85901.0
2023-05-30 13:35:00,36.19,36.23,36.17,36.18,16268.0,35.4387,35.4778,35.4191,35.4289,16268.0
2023-05-30 13:40:00,36.18,36.24,36.16,36.22,24901.0,35.4289,35.4876,35.4093,35.468,24901.0
2023-05-30 13:45:00,36.21,36.26,36.2,36.23,24453.0,35.4582,35.5072,35.4484,35.4778,24453.0
2023-05-30 13:50:00,36.24,36.26,36.18,36.19,21161.0,35.4876,35.5072,35.4289,35.4387,21161.0
2023-05-30 13:55:00,36.19,36.23,36.16,36.23,19856.0,35.4387,35.4778,35.4093,35.4778,19856.0
2023-05-30 14:00:00,36.23,36.29,36.22,36.26,38217.0,35.4778,35.5366,35.468,35.5072,38217.0
2023-05-30 14:05:00,36.26,36.28,36.18,36.2,29060.0,35.5072,35.5268,35.4289,35.4484,29060.0
2023-05-30 14:10:00,36.19,36.24,36.18,36.24,22394.0,35.4387,35.4876,35.4289,35.4876,22394.0
2023-05-30 14:15:00,36.24,36.26,36.21,36.25,34478.0,35.4876,35.5072,35.4582,35.4974,34478.0
2023-05-30 14:20:00,36.25,36.28,36.23,36.26,31705.0,35.4974,35.5268,35.4778,35.5072,31705.0
2023-05-30 14:25:00,36.27,36.32,36.26,36.3,61904.0,35.517,35.566,35.5072,35.5464,61904.0
2023-05-30 14:30:00,36.3,36.35,36.29,36.34,25725.0,35.5464,35.5953,35.5366,35.5855,25725.0
2023-05-30 14:35:00,36.34,36.37,36.33,36.37,24032.0,35.5855,35.6149,35.5757,35.6149,24032.0
2023-05-30 14:40:00,36.37,36.44,36.36,36.44,38041.0,35.6149,35.6835,35.6051,35.6835,38041.0
2023-05-30 14:45:00,36.44,36.44,36.37,36.4,69185.0,35.6835,35.6835,35.6149,35.6443,69185.0
2023-05-30 14:50:00,36.4,36.43,36.37,36.43,69603.0,35.6443,35.6737,35.6149,35.6737,69603.0
2023-05-30 14:55:00,36.43,36.45,36.36,36.36,52215.0,35.6737,35.6933,35.6051,35.6051,52215.0
2023-05-30 15:00:00,36.36,36.41,36.34,36.36,51984.0,35.6051,35.6541,35.5855,35.6051,51984.0
2023-05-30 15:05:00,36.36,36.37,36.32,36.34,31168.0,35.6051,35.6149,35.566,35.5855,31168.0
2023-05-30 15:10:00,36.33,36.36,36.28,36.3,29773.0,35.5757,35.6051,35.5268,35.5464,29773.0
2023-05-30 15:15:00,36.3,36.33,36.27,36.29,72744.0,35.5464,35.5757,35.517,35.5366,72744.0
2023-05-30 15:20:00,36.29,36.36,36.29,36.34,47632.0,35.5366,35.6051,35.5366,35.5855,47632.0
2023-05-30 15:25:00,36.34,36.37,36.32,36.34,76163.0,35.5855,35.6149,35.566,35.5855,76163.0
2023-05-30 15:30:00,36.35,36.4,36.34,36.39,76939.0,35.5953,35.6443,35.5855,35.6345,76939.0
2023-05-30 15:35:00,36.39,36.44,36.36,36.42,87528.0,35.6345,35.6835,35.6051,35.6639,87528.0
2023-05-30 15:40:00,36.41,36.46,36.4,36.44,87628.0,35.6541,35.703,35.6443,35.6835,87628.0
2023-05-30 15:45:00,36.44,36.48,36.39,36.43,138926.0,35.6835,35.7226,35.6345,35.6737,138926.0
2023-05-30 15:50:00,36.44,36.44,36.26,36.27,273311.0,35.6835,35.6835,35.5072,35.517,273311.0
2023-05-30 15:55:00,36.27,36.32,36.26,36.28,567298.0,35.517,35.566,35.5072,35.5268,567298.0
2023-05-31 09:30:00,36.87,36.92,36.52,36.53,350664.0,36.1045,36.1535,35.7618,35.7716,350664.0
2023-05-31 09:35:00,36.53,36.66,36.45,36.64,185665.0,35.7716,35.8989,35.6933,35.8793,185665.0
2023-05-31 09:40:00,36.64,36.65,36.29,36.44,154242.0,35.8793,35.8891,35.5366,35.6835,154242.0
2023-05-31 09:45:00,36.44,36.52,36.17,36.18,186983.0,35.6835,35.7618,35.4191,35.4289,186983.0
2023-05-31 09:50:00,36.17,36.33,36.06,36.08,285285.0,35.4191,35.5757,35.3114,35.3309,285285.0
2023-05-31 09:55:00,36.09,36.38,36.04,36.36,118283.0,35.3407,35.6247,35.2918,35.6051,118283.0
2023-05-31 10:00:00,36.36,36.41,36.28,36.34,158906.0,35.6051,35.6541,35.5268,35.5855,158906.0
2023-05-31 10:05:00,36.33,36.34,36.19,36.22,113886.0,35.5757,35.5855,35.4387,35.468,113886.0
2023-05-31 10:10:00,36.21,36.38,36.18,36.37,114202.0,35.4582,35.6247,35.4289,35.6149,114202.0
2023-05-31 10:15:00,36.37,36.42,36.29,36.3,56931.0,35.6149,35.6639,35.5366,35.5464,56931.0
2023-05-31 10:20:00,36.3,36.3,36.15,36.23,128335.0,35.5464,35.5464,35.3995,35.4778,128335.0
2023-05-31 10:25:00,36.23,36.26,36.14,36.26,110216.0,35.4778,35.5072,35.3897,35.5072,110216.0
2023-05-31 10:30:00,36.26,36.27,36.14,36.14,78355.0,35.5072,35.517,35.3897,35.3897,78355.0
2023-05-31 10:35:00,36.14,36.26,36.1,36.25,127452.0,35.3897,35.5072,35.3505,35.4974,127452.0
2023-05-31 10:40:00,36.25,36.25,36.13,36.15,49620.0,35.4974,35.4974,35.3799,35.3995,49620.0
2023-05-31 10:45:00,36.15,36.28,36.14,36.24,67975.0,35.3995,35.5268,35.3897,35.4876,67975.0
2023-05-31 10:50:00,36.25,36.25,36.12,36.17,105768.0,35.4974,35.4974,35.3701,35.4191,105768.0
2023-05-31 10:55:00,36.16,36.21,36.12,36.14,81802.0,35.4093,35.4582,35.3701,35.3897,81802.0
2023-05-31 11:00:00,36.14,36.25,36.09,36.14,84226.0,35.3897,35.4974,35.3407,35.3897,84226.0
2023-05-31 11:05:00,36.14,36.14,35.98,35.98,111271.0,35.3897,35.3897,35.233,35.233,111271.0
2023-05-31 11:10:00,35.99,36.03,35.93,35.96,39726.0,35.2428,35.282,35.1841,35.2134,39726.0
2023-05-31 11:15:00,35.97,36.02,35.9,36.0,55467.0,35.2232,35.2722,35.1547,35.2526,55467.0
2023-05-31 11:20:00,36.02,36.08,36.0,36.01,27766.0,35.2722,35.3309,35.2526,35.2624,27766.0
2023-05-31 11:25:00,36.02,36.04,35.94,35.96,35264.0,35.2722,35.2918,35.1938,35.2134,35264.0
2023-05-31 11:30:00,35.97,36.06,35.95,36.03,40753.0,35.2232,35.3114,35.2036,35.282,40753.0
2023-05-31 11:35:00,36.03,36.06,35.98,35.98,70100.0,35.282,35.3114,35.233,35.233,70100.0
2023-05-31 11:40:00,35.98,36.01,35.88,35.94,62862.0,35.233,35.2624,35.1351,35.1938,62862.0
2023-05-31 11:45:00,35.95,35.98,35.93,35.98,39053.0,35.2036,35.233,35.1841,35.233,39053.0
2023-05-31 11:50:00,35.98,36.04,35.9,36.04,52628.0,35.233,35.2918,35.1547,35.2918,52628.0
2023-05-31 11:55:00,36.02,36.12,36.01,36.07,73383.0,35.2722,35.3701,35.2624,35.3211,73383.0
2023-05-31 12:00:00,36.07,36.15,36.05,36.11,51648.0,35.3211,35.3995,35.3016,35.3603,51648.0
2023-05-31 12:05:00,36.11,36.11,35.93,36.0,56743.0,35.3603,35.3603,35.1841,35.2526,56743.0
2023-05-31 12:10:00,36.01,36.04,35.96,35.98,29930.0,35.2624,35.2918,35.2134,35.233,29930.0
2023-05-31 12:15:00,35.98,36.03,35.97,35.98,39260.0,35.233,35.282,35.2232,35.233,39260.0
2023-05-31 12:20:00,35.98,36.07,35.96,36.01,68624.0,35.233,35.3211,35.2134,35.2624,68624.0
2023-05-31 12:25:00,36.01,36.03,35.99,36.01,29739.0,35.2624,35.282,35.2428,35.2624,29739.0
2023-05-31 12:30:00,36.01,36.02,35.94,35.96,35582.0,35.2624,35.2722,35.1938,35.2134,35582.0
2023-05-31 12:35:00,35.96,35.99,35.91,35.97,34426.0,35.2134,35.2428,35.1645,35.2232,34426.0
2023-05-31 12:40:00,35.98,36.06,35.96,36.04,42919.0,35.233,35.3114,35.2134,35.2918,42919.0
2023-05-31 12:45:00,36.04,36.09,36.01,36.04,39154.0,35.2918,35.3407,35.2624,35.2918,39154.0
2023-05-31 12:50:00,36.03,36.06,35.98,35.99,65957.0,35.282,35.3114,35.233,35.2428,65957.0
2023-05-31 12:55:00,35.98,36.02,35.94,36.0,30408.0,35.233,35.2722,35.1938,35.2526,30408.0
2023-05-31 13:00:00,36.0,36.0,35.93,35.95,49489.0,35.2526,35.2526,35.1841,35.2036,49489.0
2023-05-31 13:05:00,35.95,35.97,35.92,35.93,51156.0,35.2036,35.2232,35.1743,35.1841,51156.0
2023-05-31 13:10:00,35.94,35.97,35.92,35.95,34113.0,35.1938,35.2232,35.1743,35.2036,34113.0
2023-05-31 13:15:00,35.95,35.99,35.94,35.94,47564.0,35.2036,35.2428,35.1938,35.1938,47564.0
2023-05-31 13:20:00,35.94,35.96,35.92,35.94,28243.0,35.1938,35.2134,35.1743,35.1938,28243.0
2023-05-31 13:25:00,35.94,35.98,35.93,35.98,22520.0,35.1938,35.233,35.1841,35.233,22520.0
2023-05-31 13:30:00,35.98,36.09,35.97,36.09,71159.0,35.233,35.3407,35.2232,35.3407,71159.0
2023-05-31 13:35:00,36.09,36.13,36.04,36.12,95070.0,35.3407,35.3799,35.2918,35.3701,95070.0
2023-05-31 13:40:00,36.12,36.17,36.06,36.06,59406.0,35.3701,35.4191,35.3114,35.3114,59406.0
2023-05-31 13:45:00,36.06,36.12,36.03,36.03,99139.0,35.3114,35.3701,35.282,35.282,99139.0
2023-05-31 13:50:00,36.03,36.11,36.02,36.09,32953.0,35.282,35.3603,35.2722,35.3407,32953.0
2023-05-31 13:55:00,36.1,36.12,36.08,36.09,25502.0,35.3505,35.3701,35.3309,35.3407,25502.0
2023-05-31 14:00:00,36.09,36.11,36.03,36.05,30862.0,35.3407,35.3603,35.282,35.3016,30862.0
2023-05-31 14:05:00,36.06,36.09,36.02,36.05,39793.0,35.3114,35.3407,35.2722,35.3016,39793.0
2023-05-31 14:10:00,36.05,36.1,36.04,36.09,54343.0,35.3016,35.3505,35.2918,35.3407,54343.0
2023-05-31 14:15:00,36.09,36.11,36.02,36.08,79952.0,35.3407,35.3603,35.2722,35.3309,79952.0
2023-05-31 14:20:00,36.08,36.09,36.03,36.09,41947.0,35.3309,35.3407,35.282,35.3407,41947.0
2023-05-31 14:25:00,36.1,36.13,36.06,36.11,34238.0,35.3505,35.3799,35.3114,35.3603,34238.0
2023-05-31 14:30:00,36.12,36.13,36.07,36.08,47847.0,35.3701,35.3799,35.3211,35.3309,47847.0
2023-05-31 14:35:00,36.08,36.17,36.08,36.16,50844.0,35.3309,35.4191,35.3309,35.4093,50844.0
2023-05-31 14:40:00,36.16,36.2,36.15,36.18,36967.0,35.4093,35.4484,35.3995,35.4289,36967.0
2023-05-31 14:45:00,36.18,36.18,36.14,36.16,41332.0,35.4289,35.4289,35.3897,35.4093,41332.0
2023-05-31 14:50:00,36.16,36.17,36.09,36.15,88370.0,35.4093,35.4191,35.3407,35.3995,88370.0
2023-05-31 14:55:00,36.15,36.21,36.15,36.19,41139.0,35.3995,35.4582,35.3995,35.4387,41139.0
2023-05-31 15:00:00,36.19,36.21,36.15,36.18,82254.0,35.4387,35.4582,35.3995,35.4289,82254.0
2023-05-31 15:05:00,36.18,36.18,36.1,36.16,92808.0,35.4289,35.4289,35.3505,35.4093,92808.0
2023-05-31 15:10:00,36.16,36.2,36.13,36.19,72803.0,35.4093,35.4484,35.3799,35.4387,72803.0
2023-05-31 15:15:00,36.19,36.2,36.15,36.19,78562.0,35.4387,35.4484,35.3995,35.4387,78562.0
2023-05-31 15:20:00,36.18,36.22,36.16,36.21,77034.0,35.4289,35.468,35.4093,35.4582,77034.0
2023-05-31 15:25:00,36.2,36.23,36.18,36.21,55685.0,35.4484,35.4778,35.4289,35.4582,55685.0
2023-05-31 15:30:00,36.2,36.25,36.16,36.2,77348.0,35.4484,35.4974,35.4093,35.4484,77348.0
2023-05-31 15:35:00,36.21,36.28,36.2,36.28,71455.0,35.4582,35.5268,35.4484,35.5268,71455.0
2023-05-31 15:40:00,36.27,36.33,36.25,36.32,145461.0,35.517,35.5757,35.4974,35.566,145461.0
2023-05-31 15:45:00,36.32,36.35,36.29,36.32,176952.0,35.566,35.5953,35.5366,35.566,176952.0
2023-05-31 15:50:00,36.32,36.33,36.23,36.27,264811.0,35.566,35.5757,35.4778,35.517,264811.0
2023-05-31 15:55:00,36.26,36.35,36.24,36.35,713752.0,35.5072,35.5953,35.4876,35.5953,713752.0
2023-06-01 09:30:00,36.42,36.55,36.17,36.17,290750.0,35.6639,35.7912,35.4191,35.4191,290750.0
2023-06-01 09:35:00,36.17,36.48,36.14,36.42,73538.0,35.4191,35.7226,35.3897,35.6639,73538.0
2023-06-01 09:40:00,36.43,36.43,36.0,36.07,106599.0,35.6737,35.6737,35.2526,35.3211,106599.0
2023-06-01 09:45:00,36.06,36.23,36.06,36.1,108933.0,35.3114,35.4778,35.3114,35.3505,108933.0
2023-06-01 09:50:00,36.09,36.25,36.06,36.16,60196.0,35.3407,35.4974,35.3114,35.4093,60196.0
2023-06-01 09:55:00,36.16,36.38,36.15,36.36,59877.0,35.4093,35.6247,35.3995,35.6051,59877.0
2023-06-01 10:00:00,36.36,36.45,36.31,36.41,96109.0,35.6051,35.6933,35.5562,35.6541,96109.0
2023-06-01 10:05:00,36.41,36.52,36.4,36.43,124496.0,35.6541,35.7618,35.6443,35.6737,124496.0
2023-06-01 10:10:00,36.44,36.53,36.39,36.52,77520.0,35.6835,35.7716,35.6345,35.7618,77520.0
2023-06-01 10:15:00,36.52,36.58,36.44,36.58,108745.0,35.7618,35.8206,35.6835,35.8206,108745.0
2023-06-01 10:20:00,36.58,36.6,36.49,36.55,89120.0,35.8206,35.8401,35.7324,35.7912,89120.0
2023-06-01 10:25:00,36.53,36.57,36.46,36.54,93596.0,35.7716,35.8108,35.703,35.7814,93596.0
2023-06-01 10:30:00,36.54,36.57,36.48,36.57,79754.0,35.7814,35.8108,35.7226,35.8108,79754.0
2023-06-01 10:35:00,36.57,36.67,36.53,36.65,97885.0,35.8108,35.9087,35.7716,35.8891,97885.0
2023-06-01 10:40:00,36.65,36.76,36.62,36.71,113441.0,35.8891,35.9968,35.8597,35.9479,113441.0
2023-06-01 10:45:00,36.72,36.81,36.66,36.71,119423.0,35.9577,36.0458,35.8989,35.9479,119423.0
2023-06-01 10:50:00,36.71,36.77,36.66,36.69,55066.0,35.9479,36.0066,35.8989,35.9283,55066.0
2023-06-01 10:55:00,36.7,36.71,36.66,36.67,43364.0,35.9381,35.9479,35.8989,35.9087,43364.0
2023-06-01 11:00:00,36.67,36.69,36.6,36.62,60778.0,35.9087,35.9283,35.8401,35.8597,60778.0
2023-06-01 11:05:00,36.61,36.72,36.61,36.68,63355.0,35.8499,35.9577,35.8499,35.9185,63355.0
2023-06-01 11:10:00,36.67,36.68,36.6,36.63,34963.0,35.9087,35.9185,35.8401,35.8695,34963.0
2023-06-01 11:15:00,36.64,36.69,36.62,36.67,58219.0,35.8793,35.9283,35.8597,35.9087,58219.0
2023-06-01 11:20:00,36.68,36.77,36.68,36.73,95572.0,35.9185,36.0066,35.9185,35.9674,95572.0
2023-06-01 11:25:00,36.73,36.78,36.7,36.75,34922.0,35.9674,36.0164,35.9381,35.987,34922.0
2023-06-01 11:30:00,36.75,36.8,36.73,36.77,66702.0,35.987,36.036,35.9674,36.0066,66702.0
2023-06-01 11:35:00,36.78,36.8,36.71,36.71,43633.0,36.0164,36.036,35.9479,35.9479,43633.0
2023-06-01 11:40:00,36.72,36.75,36.65,36.69,46227.0,35.9577,35.987,35.8891,35.9283,46227.0
2023-06-01 11:45:00,36.69,36.72,36.65,36.71,38368.0,35.9283,35.9577,35.8891,35.9479,38368.0
2023-06-01 11:50:00,36.71,36.74,36.65,36.65,44356.0,35.9479,35.9772,35.8891,35.8891,44356.0
2023-06-01 11:55:00,36.66,36.67,36.63,36.65,40549.0,35.8989,35.9087,35.8695,35.8891,40549.0
2023-06-01 12:00:00,36.65,36.67,36.59,36.61,114069.0,35.8891,35.9087,35.8303,35.8499,114069.0
2023-06-01 12:05:00,36.61,36.68,36.59,36.66,49765.0,35.8499,35.9185,35.8303,35.8989,49765.0
2023-06-01 12:10:00,36.66,36.71,36.66,36.68,44272.0,35.8989,35.9479,35.8989,35.9185,44272.0
2023-06-01 12:15:00,36.67,36.71,36.63,36.7,63966.0,35.9087,35.9479,35.8695,35.9381,63966.0
2023-06-01 12:20:00,36.71,36.74,36.69,36.71,80979.0,35.9479,35.9772,35.9283,35.9479,80979.0
2023-06-01 12:25:00,36.71,36.73,36.69,36.7,32933.0,35.9479,35.9674,35.9283,35.9381,32933.0
2023-06-01 12:30:00,36.7,36.71,36.65,36.66,34486.0,35.9381,35.9479,35.8891,35.8989,34486.0
2023-06-01 12:35:00,36.65,36.71,36.65,36.7,21216.0,35.8891,35.9479,35.8891,35.9381,21216.0
2023-06-01 12:40:00,36.7,36.7,36.66,36.67,33014.0,35.9381,35.9381,35.8989,35.9087,33014.0
2023-06-01 12:45:00,36.67,36.68,36.62,36.64,34192.0,35.9087,35.9185,35.8597,35.8793,34192.0
2023-06-01 12:50:00,36.65,36.7,36.64,36.65,43402.0,35.8891,35.9381,35.8793,35.8891,43402.0
2023-06-01 12:55:00,36.65,36.71,36.65,36.7,25566.0,35.8891,35.9479,35.8891,35.9381,25566.0
2023-06-01 13:00:00,36.7,36.71,36.63,36.65,25049.0,35.9381,35.9479,35.8695,35.8891,25049.0
2023-06-01 13:05:00,36.65,36.69,36.64,36.65,33686.0,35.8891,35.9283,35.8793,35.8891,33686.0
2023-06-01 13:10:00,36.66,36.69,36.64,36.65,25337.0,35.8989,35.9283,35.8793,35.8891,25337.0
2023-06-01 13:15:00,36.66,36.66,36.62,36.66,37252.0,35.8989,35.8989,35.8597,35.8989,37252.0
2023-06-01 13:20:00,36.65,36.7,36.64,36.66,78830.0,35.8891,35.9381,35.8793,35.8989,78830.0
2023-06-01 13:25:00,36.66,36.67,36.6,36.62,40612.0,35.8989,35.9087,35.8401,35.8597,40612.0
2023-06-01 13:30:00,36.62,36.64,36.57,36.59,74373.0,35.8597,35.8793,35.8108,35.8303,74373.0
2023-06-01 13:35:00,36.59,36.6,36.53,36.54,60169.0,35.8303,35.8401,35.7716,35.7814,60169.0
2023-06-01 13:40:00,36.53,36.54,36.45,36.54,140516.0,35.7716,35.7814,35.6933,35.7814,140516.0
2023-06-01 13:45:00,36.54,36.58,36.51,36.55,56282.0,35.7814,35.8206,35.752,35.7912,56282.0
2023-06-01 13:50:00,36.55,36.57,36.52,36.54,48839.0,35.7912,35.8108,35.7618,35.7814,48839.0
2023-06-01 13:55:00,36.54,36.55,36.48,36.53,35255.0,35.7814,35.7912,35.7226,35.7716,35255.0
2023-06-01 14:00:00,36.53,36.53,36.47,36.52,51839.0,35.7716,35.7716,35.7128,35.7618,51839.0
2023-06-01 14:05:00,36.51,36.57,36.51,36.55,42948.0,35.752,35.8108,35.752,35.7912,42948.0
2023-06-01 14:10:00,36.55,36.59,36.55,36.58,38078.0,35.7912,35.8303,35.7912,35.8206,38078.0
2023-06-01 14:15:00,36.58,36.59,36.54,36.58,40231.0,35.8206,35.8303,35.7814,35.8206,40231.0
2023-06-01 14:20:00,36.57,36.62,36.56,36.62,55611.0,35.8108,35.8597,35.801,35.8597,55611.0
2023-06-01 14:25:00,36.61,36.62,36.58,36.6,46479.0,35.8499,35.8597,35.8206,35.8401,46479.0
2023-06-01 14:30:00,36.6,36.61,36.55,36.58,47942.0,35.8401,35.8499,35.7912,35.8206,47942.0
2023-06-01 14:35:00,36.58,36.6,36.56,36.59,58455.0,35.8206,35.8401,35.801,35.8303,58455.0
2023-06-01 14:40:00,36.59,36.61,36.54,36.57,37345.0,35.8303,35.8499,35.7814,35.8108,37345.0
2023-06-01 14:45:00,36.57,36.59,36.55,36.56,44193.0,35.8108,35.8303,35.7912,35.801,44193.0
2023-06-01 14:50:00,36.56,36.63,36.54,36.61,37317.0,35.801,35.8695,35.7814,35.8499,37317.0
2023-06-01 14:55:00,36.61,36.62,36.57,36.62,37560.0,35.8499,35.8597,35.8108,35.8597,37560.0
2023-06-01 15:00:00,36.62,36.63,36.59,36.61,48246.0,35.8597,35.8695,35.8303,35.8499,48246.0
2023-06-01 15:05:00,36.61,36.63,36.56,36.57,35668.0,35.8499,35.8695,35.801,35.8108,35668.0
2023-06-01 15:10:00,36.56,36.58,36.52,36.54,61098.0,35.801,35.8206,35.7618,35.7814,61098.0
2023-06-01 15:15:00,36.55,36.58,36.53,36.54,41607.0,35.7912,35.8206,35.7716,35.7814,41607.0
2023-06-01 15:20:00,36.53,36.54,36.46,36.46,41521.0,35.7716,35.7814,35.703,35.703,41521.0
2023-06-01 15:25:00,36.46,36.46,36.37,36.38,67574.0,35.703,35.703,35.6149,35.6247,67574.0
2023-06-01 15:30:00,36.39,36.41,36.34,36.37,87215.0,35.6345,35.6541,35.5855,35.6149,87215.0
2023-06-01 15:35:00,36.36,36.37,36.33,36.37,72418.0,35.6051,35.6149,35.5757,35.6149,72418.0
2023-06-01 15:40:00,36.37,36.43,36.36,36.41,81196.0,35.6149,35.6737,35.6051,35.6541,81196.0
2023-06-01 15:45:00,36.41,36.46,36.38,36.45,106802.0,35.6541,35.703,35.6247,35.6933,106802.0
2023-06-01 15:50:00,36.44,36.44,36.35,36.38,166608.0,35.6835,35.6835,35.5953,35.6247,166608.0
2023-06-01 15:55:00,36.38,36.39,36.33,36.38,423732.0,35.6247,35.6345,35.5757,35.6247,423732.0
2023-06-02 09:30:00,36.91,36.97,36.7,36.72,355826.0,36.1437,36.2025,35.9381,35.9577,355826.0
2023-06-02 09:35:00,36.74,36.82,36.69,36.76,155773.0,35.9772,36.0556,35.9283,35.9968,155773.0
2023-06-02 09:40:00,36.77,36.84,36.7,36.76,99890.0,36.0066,36.0752,35.9381,35.9968,99890.0
2023-06-02 09:45:00,36.75,36.91,36.63,36.87,203809.0,35.987,36.1437,35.8695,36.1045,203809.0
2023-06-02 09:50:00,36.88,36.94,36.8,36.83,189708.0,36.1143,36.1731,36.036,36.0654,189708.0
2023-06-02 09:55:00,36.84,36.94,36.76,36.77,94015.0,36.0752,36.1731,35.9968,36.0066,94015.0
2023-06-02 10:00:00,36.77,36.86,36.67,36.86,153921.0,36.0066,36.0947,35.9087,36.0947,153921.0
2023-06-02 10:05:00,36.87,36.94,36.82,36.9,115367.0,36.1045,36.1731,36.0556,36.1339,115367.0
2023-06-02 10:10:00,36.9,36.97,36.84,36.97,94426.0,36.1339,36.2025,36.0752,36.2025,94426.0
2023-06-02 10:15:00,36.96,36.99,36.85,36.91,120222.0,36.1927,36.222,36.085,36.1437,120222.0
2023-06-02 10:20:00,36.9,36.99,36.9,36.95,101430.0,36.1339,36.222,36.1339,36.1829,101430.0
2023-06-02 10:25:00,36.95,37.02,36.94,37.01,212889.0,36.1829,36.2514,36.1731,36.2416,212889.0
2023-06-02 10:30:00,37.0,37.01,36.93,36.99,88710.0,36.2318,36.2416,36.1633,36.222,88710.0
2023-06-02 10:35:00,36.99,37.03,36.84,36.93,120145.0,36.222,36.2612,36.0752,36.1633,120145.0
2023-06-02 10:40:00,36.93,36.99,36.88,36.97,63436.0,36.1633,36.222,36.1143,36.2025,63436.0
2023-06-02 10:45:00,36.98,37.09,36.96,37.08,95290.0,36.2123,36.32,36.1927,36.3102,95290.0
2023-06-02 10:50:00,37.08,37.08,36.98,36.98,74347.0,36.3102,36.3102,36.2123,36.2123,74347.0
2023-06-02 10:55:00,36.99,37.01,36.93,37.01,60025.0,36.222,36.2416,36.1633,36.2416,60025.0
2023-06-02 11:00:00,37.02,37.13,37.01,37.07,152919.0,36.2514,36.3591,36.2416,36.3004,152919.0
2023-06-02 11:05:00,37.08,37.12,37.03,37.05,48950.0,36.3102,36.3493,36.2612,36.2808,48950.0
2023-06-02 11:10:00,37.06,37.08,36.99,37.07,37915.0,36.2906,36.3102,36.222,36.3004,37915.0
2023-06-02 11:15:00,37.08,37.15,37.06,37.15,75594.0,36.3102,36.3787,36.2906,36.3787,75594.0
2023-06-02 11:20:00,37.15,37.19,37.1,37.11,86185.0,36.3787,36.4179,36.3298,36.3396,86185.0
2023-06-02 11:25:00,37.11,37.11,37.06,37.07,40885.0,36.3396,36.3396,36.2906,36.3004,40885.0
2023-06-02 11:30:00,37.08,37.12,37.06,37.12,60074.0,36.3102,36.3493,36.2906,36.3493,60074.0
2023-06-02 11:35:00,37.12,37.2,37.11,37.15,72188.0,36.3493,36.4277,36.3396,36.3787,72188.0
2023-06-02 11:40:00,37.16,37.19,37.09,37.1,51413.0,36.3885,36.4179,36.32,36.3298,51413.0
2023-06-02 11:45:00,37.11,37.17,37.08,37.16,61774.0,36.3396,36.3983,36.3102,36.3885,61774.0
2023-06-02 11:50:00,37.17,37.2,37.14,37.2,62896.0,36.3983,36.4277,36.3689,36.4277,62896.0
2023-06-02 11:55:00,37.2,37.26,37.19,37.26,68741.0,36.4277,36.4864,36.4179,36.4864,68741.0
2023-06-02 12:00:00,37.27,37.31,37.24,37.3,95515.0,36.4962,36.5354,36.4669,36.5256,95515.0
2023-06-02 12:05:00,37.29,37.4,37.29,37.33,100034.0,36.5158,36.6235,36.5158,36.555,100034.0
2023-06-02 12:10:00,37.34,37.37,37.3,37.31,90880.0,36.5648,36.5942,36.5256,36.5354,90880.0
2023-06-02 12:15:00,37.3,37.35,37.28,37.34,68953.0,36.5256,36.5746,36.506,36.5648,68953.0
2023-06-02 12:20:00,37.33,37.39,37.33,37.34,63046.0,36.555,36.6137,36.555,36.5648,63046.0
2023-06-02 12:25:00,37.34,37.41,37.33,37.39,93138.0,36.5648,36.6333,36.555,36.6137,93138.0
2023-06-02 12:30:00,37.4,37.52,37.4,37.48,189893.0,36.6235,36.741,36.6235,36.7019,189893.0
2023-06-02 12:35:00,37.48,37.52,37.47,37.48,59122.0,36.7019,36.741,36.6921,36.7019,59122.0
2023-06-02 12:40:00,37.47,37.49,37.45,37.48,39257.0,36.6921,36.7117,36.6725,36.7019,39257.0
2023-06-02 12:45:00,37.47,37.49,37.43,37.44,38643.0,36.6921,36.7117,36.6529,36.6627,38643.0
2023-06-02 12:50:00,37.45,37.51,37.43,37.5,65918.0,36.6725,36.7312,36.6529,36.7215,65918.0
2023-06-02 12:55:00,37.5,37.52,37.43,37.45,80737.0,36.7215,36.741,36.6529,36.6725,80737.0
2023-06-02 13:00:00,37.46,37.48,37.41,37.42,33476.0,36.6823,36.7019,36.6333,36.6431,33476.0
2023-06-02 13:05:00,37.41,37.46,37.41,37.44,46148.0,36.6333,36.6823,36.6333,36.6627,46148.0
2023-06-02 13:10:00,37.43,37.5,37.42,37.47,47317.0,36.6529,36.7215,36.6431,36.6921,47317.0
2023-06-02 13:15:00,37.48,37.55,37.47,37.54,98520.0,36.7019,36.7704,36.6921,36.7606,98520.0
2023-06-02 13:20:00,37.54,37.64,37.54,37.61,88711.0,36.7606,36.8586,36.7606,36.8292,88711.0
2023-06-02 13:25:00,37.62,37.63,37.59,37.61,29550.0,36.839,36.8488,36.8096,36.8292,29550.0
2023-06-02 13:30:00,37.61,37.62,37.51,37.54,50294.0,36.8292,36.839,36.7312,36.7606,50294.0
2023-06-02 13:35:00,37.54,37.55,37.47,37.47,29983.0,36.7606,36.7704,36.6921,36.6921,29983.0
2023-06-02 13:40:00,37.48,37.48,37.41,37.46,66073.0,36.7019,36.7019,36.6333,36.6823,66073.0
2023-06-02 13:45:00,37.46,37.46,37.38,37.4,38476.0,36.6823,36.6823,36.6039,36.6235,38476.0
2023-06-02 13:50:00,37.4,37.48,37.39,37.47,33866.0,36.6235,36.7019,36.6137,36.6921,33866.0
2023-06-02 13:55:00,37.48,37.48,37.41,37.45,31348.0,36.7019,36.7019,36.6333,36.6725,31348.0
2023-06-02 14:00:00,37.44,37.47,37.41,37.47,33585.0,36.6627,36.6921,36.6333,36.6921,33585.0
2023-06-02 14:05:00,37.47,37.47,37.35,37.38,51362.0,36.6921,36.6921,36.5746,36.6039,51362.0
2023-06-02 14:10:00,37.37,37.41,37.35,37.39,35170.0,36.5942,36.6333,36.5746,36.6137,35170.0
2023-06-02 14:15:00,37.39,37.41,37.35,37.36,35569.0,36.6137,36.6333,36.5746,36.5844,35569.0
2023-06-02 14:20:00,37.37,37.41,37.36,37.41,34103.0,36.5942,36.6333,36.5844,36.6333,34103.0
2023-06-02 14:25:00,37.4,37.4,37.33,37.34,22345.0,36.6235,36.6235,36.555,36.5648,22345.0
2023-06-02 14:30:00,37.34,37.38,37.31,37.38,39932.0,36.5648,36.6039,36.5354,36.6039,39932.0
2023-06-02 14:35:00,37.37,37.38,37.32,37.36,44767.0,36.5942,36.6039,36.5452,36.5844,44767.0
2023-06-02 14:40:00,37.36,37.36,37.32,37.34,36623.0,36.5844,36.5844,36.5452,36.5648,36623.0
2023-06-02 14:45:00,37.33,37.35,37.32,37.35,28047.0,36.555,36.5746,36.5452,36.5746,28047.0
2023-06-02 14:50:00,37.34,37.38,37.33,37.34,48795.0,36.5648,36.6039,36.555,36.5648,48795.0
2023-06-02 14:55:00,37.33,37.38,37.33,37.37,47042.0,36.555,36.6039,36.555,36.5942,47042.0
2023-06-02 15:00:00,37.38,37.41,37.37,37.38,84239.0,36.6039,36.6333,36.5942,36.6039,84239.0
2023-06-02 15:05:00,37.39,37.39,37.33,37.33,58670.0,36.6137,36.6137,36.555,36.555,58670.0
2023-06-02 15:10:00,37.34,37.37,37.25,37.29,122069.0,36.5648,36.5942,36.4766,36.5158,122069.0
2023-06-02 15:15:00,37.29,37.33,37.28,37.32,46829.0,36.5158,36.555,36.506,36.5452,46829.0
2023-06-02 15:20:00,37.31,37.31,37.25,37.26,81625.0,36.5354,36.5354,36.4766,36.4864,81625.0
2023-06-02 15:25:00,37.26,37.26,37.2,37.21,61736.0,36.4864,36.4864,36.4277,36.4375,61736.0
2023-06-02 15:30:00,37.22,37.29,37.21,37.25,87310.0,36.4473,36.5158,36.4375,36.4766,87310.0
2023-06-02 15:35:00,37.26,37.29,37.2,37.2,105533.0,36.4864,36.5158,36.4277,36.4277,105533.0
2023-06-02 15:40:00,37.2,37.23,37.13,37.15,127392.0,36.4277,36.4571,36.3591,36.3787,127392.0
2023-06-02 15:45:00,37.15,37.15,37.09,37.13,169463.0,36.3787,36.3787,36.32,36.3591,169463.0
2023-06-02 15:50:00,37.08,37.11,37.03,37.06,326541.0,36.3102,36.3396,36.2612,36.2906,326541.0
2023-06-02 15:55:00,37.05,37.06,36.99,37.01,530441.0,36.2808,36.2906,36.222,36.2416,530441.0
2023-06-05 09:30:00,37.08,37.13,36.75,36.88,278410.0,36.3102,36.3591,35.987,36.1143,278410.0
2023-06-05 09:35:00,36.86,36.92,36.8,36.85,111426.0,36.0947,36.1535,36.036,36.085,111426.0
2023-06-05 09:40:00,36.84,36.86,36.7,36.82,114298.0,36.0752,36.0947,35.9381,36.0556,114298.0
2023-06-05 09:45:00,36.79,36.83,36.71,36.77,70802.0,36.0262,36.0654,35.9479,36.0066,70802.0
2023-06-05 09:50:00,36.77,36.81,36.75,36.79,34630.0,36.0066,36.0458,35.987,36.0262,34630.0
2023-06-05 09:55:00,36.75,36.84,36.66,36.7,78036.0,35.987,36.0752,35.8989,35.9381,78036.0
2023-06-05 10:00:00,36.72,36.89,36.7,36.7,86503.0,35.9577,36.1241,35.9381,35.9381,86503.0
2023-06-05 10:05:00,36.69,36.7,36.58,36.63,74467.0,35.9283,35.9381,35.8206,35.8695,74467.0
2023-06-05 10:10:00,36.63,36.66,36.55,36.63,116423.0,35.8695,35.8989,35.7912,35.8695,116423.0
2023-06-05 10:15:00,36.63,36.69,36.55,36.65,79105.0,35.8695,35.9283,35.7912,35.8891,79105.0
2023-06-05 10:20:00,36.65,36.66,36.58,36.62,72742.0,35.8891,35.8989,35.8206,35.8597,72742.0
2023-06-05 10:25:00,36.62,36.64,36.58,36.62,45976.0,35.8597,35.8793,35.8206,35.8597,45976.0
2023-06-05 10:30:00,36.62,36.73,36.56,36.72,82213.0,35.8597,35.9674,35.801,35.9577,82213.0
2023-06-05 10:35:00,36.71,36.76,36.62,36.7,46046.0,35.9479,35.9968,35.8597,35.9381,46046.0
2023-06-05 10:40:00,36.7,36.88,36.69,36.86,92508.0,35.9381,36.1143,35.9283,36.0947,92508.0
2023-06-05 10:45:00,36.86,36.91,36.81,36.91,73864.0,36.0947,36.1437,36.0458,36.1437,73864.0
2023-06-05 10:50:00,36.91,36.92,36.84,36.86,56432.0,36.1437,36.1535,36.0752,36.0947,56432.0
2023-06-05 10:55:00,36.86,36.87,36.78,36.82,70335.0,36.0947,36.1045,36.0164,36.0556,70335.0
2023-06-05 11:00:00,36.83,36.96,36.82,36.89,57557.0,36.0654,36.1927,36.0556,36.1241,57557.0
2023-06-05 11:05:00,36.89,36.97,36.83,36.97,61097.0,36.1241,36.2025,36.0654,36.2025,61097.0
2023-06-05 11:10:00,36.96,36.99,36.93,36.94,41438.0,36.1927,36.222,36.1633,36.1731,41438.0
2023-06-05 11:15:00,36.94,36.97,36.87,36.9,44770.0,36.1731,36.2025,36.1045,36.1339,44770.0
2023-06-05 11:20:00,36.91,36.92,36.81,36.84,63840.0,36.1437,36.1535,36.0458,36.0752,63840.0
2023-06-05 11:25:00,36.84,36.88,36.75,36.88,127745.0,36.0752,36.1143,35.987,36.1143,127745.0
2023-06-05 11:30:00,36.87,36.88,36.81,36.82,68433.0,36.1045,36.1143,36.0458,36.0556,68433.0
2023-06-05 11:35:00,36.82,36.82,36.74,36.74,47682.0,36.0556,36.0556,35.9772,35.9772,47682.0
2023-06-05 11:40:00,36.75,36.86,36.74,36.84,39489.0,35.987,36.0947,35.9772,36.0752,39489.0
2023-06-05 11:45:00,36.84,36.89,36.84,36.88,33996.0,36.0752,36.1241,36.0752,36.1143,33996.0
2023-06-05 11:50:00,36.87,36.89,36.84,36.86,35826.0,36.1045,36.1241,36.0752,36.0947,35826.0
2023-06-05 11:55:00,36.85,36.86,36.79,36.86,32084.0,36.085,36.0947,36.0262,36.0947,32084.0
2023-06-05 12:00:00,36.86,36.87,36.81,36.82,51420.0,36.0947,36.1045,36.0458,36.0556,51420.0
2023-06-05 12:05:00,36.81,36.88,36.81,36.86,35200.0,36.0458,36.1143,36.0458,36.0947,35200.0
2023-06-05 12:10:00,36.84,36.95,36.84,36.91,58764.0,36.0752,36.1829,36.0752,36.1437,58764.0
2023-06-05 12:15:00,36.91,36.98,36.9,36.94,64326.0,36.1437,36.2123,36.1339,36.1731,64326.0
2023-06-05 12:20:00,36.94,36.97,36.91,36.97,94736.0,36.1731,36.2025,36.1437,36.2025,94736.0
2023-06-05 12:25:00,36.97,36.98,36.94,36.95,65924.0,36.2025,36.2123,36.1731,36.1829,65924.0
2023-06-05 12:30:00,36.95,36.99,36.95,36.98,41048.0,36.1829,36.222,36.1829,36.2123,41048.0
2023-06-05 12:35:00,36.98,36.99,36.95,36.96,39878.0,36.2123,36.222,36.1829,36.1927,39878.0
2023-06-05 12:40:00,36.95,37.02,36.94,37.02,36958.0,36.1829,36.2514,36.1731,36.2514,36958.0
2023-06-05 12:45:00,37.02,37.05,37.01,37.02,53189.0,36.2514,36.2808,36.2416,36.2514,53189.0
2023-06-05 12:50:00,37.02,37.05,37.01,37.05,46676.0,36.2514,36.2808,36.2416,36.2808,46676.0
2023-06-05 12:55:00,37.05,37.05,37.02,37.04,39818.0,36.2808,36.2808,36.2514,36.271,39818.0
2023-06-05 13:00:00,37.05,37.06,37.01,37.05,46429.0,36.2808,36.2906,36.2416,36.2808,46429.0
2023-06-05 13:05:00,37.05,37.13,37.05,37.12,39302.0,36.2808,36.3591,36.2808,36.3493,39302.0
2023-06-05 13:10:00,37.13,37.13,37.06,37.11,55637.0,36.3591,36.3591,36.2906,36.3396,55637.0
2023-06-05 13:15:00,37.11,37.13,37.05,37.12,79869.0,36.3396,36.3591,36.2808,36.3493,79869.0
2023-06-05 13:20:00,37.12,37.14,37.05,37.05,49288.0,36.3493,36.3689,36.2808,36.2808,49288.0
2023-06-05 13:25:00,37.05,37.09,37.0,37.04,60362.0,36.2808,36.32,36.2318,36.271,60362.0
2023-06-05 13:30:00,37.03,37.04,36.98,36.99,64442.0,36.2612,36.271,36.2123,36.222,64442.0
2023-06-05 13:35:00,36.99,37.03,36.96,37.01,39800.0,36.222,36.2612,36.1927,36.2416,39800.0
2023-06-05 13:40:00,37.02,37.06,37.02,37.05,21240.0,36.2514,36.2906,36.2514,36.2808,21240.0
2023-06-05 13:45:00,37.05,37.12,37.04,37.12,42221.0,36.2808,36.3493,36.271,36.3493,42221.0
2023-06-05 13:50:00,37.12,37.13,37.07,37.11,36505.0,36.3493,36.3591,36.3004,36.3396,36505.0
2023-06-05 13:55:00,37.11,37.15,37.1,37.14,41785.0,36.3396,36.3787,36.3298,36.3689,41785.0
2023-06-05 14:00:00,37.14,37.19,37.13,37.19,38096.0,36.3689,36.4179,36.3591,36.4179,38096.0
2023-06-05 14:05:00,37.19,37.19,37.08,37.13,53496.0,36.4179,36.4179,36.3102,36.3591,53496.0
2023-06-05 14:10:00,37.13,37.13,37.05,37.07,52524.0,36.3591,36.3591,36.2808,36.3004,52524.0
2023-06-05 14:15:00,37.07,37.12,37.05,37.12,106723.0,36.3004,36.3493,36.2808,36.3493,106723.0
2023-06-05 14:20:00,37.12,37.17,37.09,37.16,29761.0,36.3493,36.3983,36.32,36.3885,29761.0
2023-06-05 14:25:00,37.16,37.21,37.11,37.2,69508.0,36.3885,36.4375,36.3396,36.4277,69508.0
2023-06-05 14:30:00,37.2,37.21,37.02,37.05,57668.0,36.4277,36.4375,36.2514,36.2808,57668.0
2023-06-05 14:35:00,37.05,37.08,36.97,37.01,83214.0,36.2808,36.3102,36.2025,36.2416,83214.0
2023-06-05 14:40:00,37.02,37.1,37.0,37.09,42752.0,36.2514,36.3298,36.2318,36.32,42752.0
2023-06-05 14:45:00,37.09,37.1,37.03,37.03,24869.0,36.32,36.3298,36.2612,36.2612,24869.0
2023-06-05 14:50:00,37.04,37.11,37.01,37.11,35749.0,36.271,36.3396,36.2416,36.3396,35749.0
2023-06-05 14:55:00,37.1,37.14,37.09,37.13,23329.0,36.3298,36.3689,36.32,36.3591,23329.0
2023-06-05 15:00:00,37.13,37.14,37.04,37.05,51501.0,36.3591,36.3689,36.271,36.2808,51501.0
2023-06-05 15:05:00,37.05,37.08,37.02,37.06,43382.0,36.2808,36.3102,36.2514,36.2906,43382.0
2023-06-05 15:10:00,37.05,37.11,37.02,37.11,39873.0,36.2808,36.3396,36.2514,36.3396,39873.0
2023-06-05 15:15:00,37.11,37.12,37.05,37.05,60480.0,36.3396,36.3493,36.2808,36.2808,60480.0
2023-06-05 15:20:00,37.05,37.11,37.04,37.09,47633.0,36.2808,36.3396,36.271,36.32,47633.0
2023-06-05 15:25:00,37.09,37.11,37.06,37.09,51672.0,36.32,36.3396,36.2906,36.32,51672.0
2023-06-05 15:30:00,37.09,37.11,37.05,37.1,61598.0,36.32,36.3396,36.2808,36.3298,61598.0
2023-06-05 15:35:00,37.1,37.15,37.07,37.14,64274.0,36.3298,36.3787,36.3004,36.3689,64274.0
2023-06-05 15:40:00,37.14,37.17,37.11,37.12,40267.0,36.3689,36.3983,36.3396,36.3493,40267.0
2023-06-05 15:45:00,37.12,37.13,37.08,37.11,76780.0,36.3493,36.3591,36.3102,36.3396,76780.0
2023-06-05 15:50:00,37.11,37.13,37.08,37.1,139413.0,36.3396,36.3591,36.3102,36.3298,139413.0
2023-06-05 15:55:00,37.1,37.22,37.08,37.1,767347.0,36.3298,36.4473,36.3102,36.3298,767347.0
2023-06-06 09:30:00,36.65,36.91,36.61,36.82,250977.0,35.8891,36.1437,35.8499,36.0556,250977.0
2023-06-06 09:35:00,36.83,37.14,36.83,36.99,113260.0,36.0654,36.3689,36.0654,36.222,113260.0
2023-06-06 09:40:00,37.02,37.09,36.97,37.03,63552.0,36.2514,36.32,36.2025,36.2612,63552.0
2023-06-06 09:45:00,37.04,37.22,37.03,37.09,80113.0,36.271,36.4473,36.2612,36.32,80113.0
2023-06-06 09:50:00,37.09,37.18,36.99,37.17,51925.0,36.32,36.4081,36.222,36.3983,51925.0
2023-06-06 09:55:00,37.18,37.19,37.12,37.14,60446.0,36.4081,36.4179,36.3493,36.3689,60446.0
2023-06-06 10:00:00,37.14,37.19,37.03,37.07,72788.0,36.3689,36.4179,36.2612,36.3004,72788.0
2023-06-06 10:05:00,37.08,37.23,37.05,37.23,101868.0,36.3102,36.4571,36.2808,36.4571,101868.0
2023-06-06 10:10:00,37.23,37.29,37.21,37.25,50438.0,36.4571,36.5158,36.4375,36.4766,50438.0
2023-06-06 10:15:00,37.24,37.35,37.2,37.3,81837.0,36.4669,36.5746,36.4277,36.5256,81837.0
2023-06-06 10:20:00,37.3,37.35,37.26,37.34,45100.0,36.5256,36.5746,36.4864,36.5648,45100.0
2023-06-06 10:25:00,37.34,37.37,37.28,37.34,64968.0,36.5648,36.5942,36.506,36.5648,64968.0
2023-06-06 10:30:00,37.33,37.35,37.28,37.3,50849.0,36.555,36.5746,36.506,36.5256,50849.0
2023-06-06 10:35:00,37.29,37.29,37.21,37.27,43968.0,36.5158,36.5158,36.4375,36.4962,43968.0
2023-06-06 10:40:00,37.27,37.37,37.27,37.35,49972.0,36.4962,36.5942,36.4962,36.5746,49972.0
2023-06-06 10:45:00,37.35,37.42,37.34,37.41,74438.0,36.5746,36.6431,36.5648,36.6333,74438.0
2023-06-06 10:50:00,37.41,37.45,37.37,37.44,52711.0,36.6333,36.6725,36.5942,36.6627,52711.0
2023-06-06 10:55:00,37.45,37.48,37.39,37.46,48487.0,36.6725,36.7019,36.6137,36.6823,48487.0
2023-06-06 11:00:00,37.47,37.53,37.42,37.52,89783.0,36.6921,36.7508,36.6431,36.741,89783.0
2023-06-06 11:05:00,37.52,37.53,37.42,37.45,31960.0,36.741,36.7508,36.6431,36.6725,31960.0
2023-06-06 11:10:00,37.45,37.49,37.42,37.45,33971.0,36.6725,36.7117,36.6431,36.6725,33971.0
2023-06-06 11:15:00,37.45,37.49,37.4,37.43,39992.0,36.6725,36.7117,36.6235,36.6529,39992.0
2023-06-06 11:20:00,37.43,37.49,37.41,37.43,74433.0,36.6529,36.7117,36.6333,36.6529,74433.0
2023-06-06 11:25:00,37.43,37.51,37.4,37.49,87454.0,36.6529,36.7312,36.6235,36.7117,87454.0
2023-06-06 11:30:00,37.5,37.54,37.47,37.48,66303.0,36.7215,36.7606,36.6921,36.7019,66303.0
2023-06-06 11:35:00,37.49,37.51,37.41,37.45,65537.0,36.7117,36.7312,36.6333,36.6725,65537.0
2023-06-06 11:40:00,37.45,37.45,37.39,37.43,60825.0,36.6725,36.6725,36.6137,36.6529,60825.0
2023-06-06 11:45:00,37.43,37.45,37.41,37.44,41322.0,36.6529,36.6725,36.6333,36.6627,41322.0
2023-06-06 11:50:00,37.44,37.47,37.4,37.43,25032.0,36.6627,36.6921,36.6235,36.6529,25032.0
2023-06-06 11:55:00,37.42,37.5,37.4,37.47,48092.0,36.6431,36.7215,36.6235,36.6921,48092.0
2023-06-06 12:00:00,37.47,37.56,37.47,37.52,35619.0,36.6921,36.7802,36.6921,36.741,35619.0
2023-06-06 12:05:00,37.52,37.53,37.43,37.5,48725.0,36.741,36.7508,36.6529,36.7215,48725.0
2023-06-06 12:10:00,37.5,37.54,37.48,37.48,22002.0,36.7215,36.7606,36.7019,36.7019,22002.0
2023-06-06 12:15:00,37.48,37.56,37.47,37.55,31982.0,36.7019,36.7802,36.6921,36.7704,31982.0
2023-06-06 12:20:00,37.55,37.6,37.55,37.59,42494.0,36.7704,36.8194,36.7704,36.8096,42494.0
2023-06-06 12:25:00,37.59,37.63,37.59,37.62,31317.0,36.8096,36.8488,36.8096,36.839,31317.0
2023-06-06 12:30:00,37.62,37.63,37.53,37.55,29586.0,36.839,36.8488,36.7508,36.7704,29586.0
2023-06-06 12:35:00,37.55,37.55,37.49,37.53,27399.0,36.7704,36.7704,36.7117,36.7508,27399.0
2023-06-06 12:40:00,37.52,37.53,37.46,37.47,47749.0,36.741,36.7508,36.6823,36.6921,47749.0
2023-06-06 12:45:00,37.47,37.51,37.46,37.47,29461.0,36.6921,36.7312,36.6823,36.6921,29461.0
2023-06-06 12:50:00,37.48,37.54,37.47,37.48,26755.0,36.7019,36.7606,36.6921,36.7019,26755.0
2023-06-06 12:55:00,37.48,37.52,37.46,37.5,30086.0,36.7019,36.741,36.6823,36.7215,30086.0
2023-06-06 13:00:00,37.51,37.52,37.48,37.49,24746.0,36.7312,36.741,36.7019,36.7117,24746.0
2023-06-06 13:05:00,37.48,37.55,37.46,37.52,36727.0,36.7019,36.7704,36.6823,36.741,36727.0
2023-06-06 13:10:00,37.52,37.55,37.52,37.54,15427.0,36.741,36.7704,36.741,36.7606,15427.0
2023-06-06 13:15:00,37.54,37.56,37.48,37.5,33037.0,36.7606,36.7802,36.7019,36.7215,33037.0
2023-06-06 13:20:00,37.49,37.49,37.41,37.47,45339.0,36.7117,36.7117,36.6333,36.6921,45339.0
2023-06-06 13:25:00,37.46,37.46,37.37,37.45,48531.0,36.6823,36.6823,36.5942,36.6725,48531.0
2023-06-06 13:30:00,37.45,37.45,37.38,37.43,47939.0,36.6725,36.6725,36.6039,36.6529,47939.0
2023-06-06 13:35:00,37.43,37.43,37.39,37.42,41595.0,36.6529,36.6529,36.6137,36.6431,41595.0
2023-06-06 13:40:00,37.41,37.43,37.38,37.38,45987.0,36.6333,36.6529,36.6039,36.6039,45987.0
2023-06-06 13:45:00,37.38,37.43,37.38,37.42,28701.0,36.6039,36.6529,36.6039,36.6431,28701.0
2023-06-06 13:50:00,37.42,37.45,37.39,37.41,19212.0,36.6431,36.6725,36.6137,36.6333,19212.0
2023-06-06 13:55:00,37.4,37.42,37.37,37.41,49137.0,36.6235,36.6431,36.5942,36.6333,49137.0
2023-06-06 14:00:00,37.41,37.41,37.3,37.38,73698.0,36.6333,36.6333,36.5256,36.6039,73698.0
2023-06-06 14:05:00,37.39,37.4,37.35,37.4,25528.0,36.6137,36.6235,36.5746,36.6235,25528.0
2023-06-06 14:10:00,37.4,37.44,37.38,37.42,34541.0,36.6235,36.6627,36.6039,36.6431,34541.0
2023-06-06 14:15:00,37.43,37.44,37.4,37.43,31667.0,36.6529,36.6627,36.6235,36.6529,31667.0
2023-06-06 14:20:00,37.43,37.48,37.41,37.47,43036.0,36.6529,36.7019,36.6333,36.6921,43036.0
2023-06-06 14:25:00,37.47,37.51,37.46,37.51,40956.0,36.6921,36.7312,36.6823,36.7312,40956.0
2023-06-06 14:30:00,37.51,37.51,37.46,37.47,40887.0,36.7312,36.7312,36.6823,36.6921,40887.0
2023-06-06 14:35:00,37.47,37.5,37.45,37.49,34411.0,36.6921,36.7215,36.6725,36.7117,34411.0
2023-06-06 14:40:00,37.49,37.51,37.48,37.5,33430.0,36.7117,36.7312,36.7019,36.7215,33430.0
2023-06-06 14:45:00,37.51,37.55,37.48,37.54,34917.0,36.7312,36.7704,36.7019,36.7606,34917.0
2023-06-06 14:50:00,37.54,37.55,37.52,37.53,23643.0,36.7606,36.7704,36.741,36.7508,23643.0
2023-06-06 14:55:00,37.53,37.55,37.51,37.54,23380.0,36.7508,36.7704,36.7312,36.7606,23380.0
2023-06-06 15:00:00,37.54,37.57,37.52,37.53,21746.0,36.7606,36.79,36.741,36.7508,21746.0
2023-06-06 15:05:00,37.52,37.56,37.52,37.54,35959.0,36.741,36.7802,36.741,36.7606,35959.0
2023-06-06 15:10:00,37.55,37.57,37.51,37.52,39319.0,36.7704,36.79,36.7312,36.741,39319.0
2023-06-06 15:15:00,37.52,37.53,37.47,37.52,71738.0,36.741,36.7508,36.6921,36.741,71738.0
2023-06-06 15:20:00,37.52,37.58,37.5,37.58,29762.0,36.741,36.7998,36.7215,36.7998,29762.0
2023-06-06 15:25:00,37.58,37.63,37.58,37.61,60177.0,36.7998,36.8488,36.7998,36.8292,60177.0
2023-06-06 15:30:00,37.61,37.66,37.6,37.65,90854.0,36.8292,36.8781,36.8194,36.8683,90854.0
2023-06-06 15:35:00,37.65,37.65,37.54,37.55,82250.0,36.8683,36.8683,36.7606,36.7704,82250.0
2023-06-06 15:40:00,37.55,37.6,37.52,37.59,79604.0,36.7704,36.8194,36.741,36.8096,79604.0
2023-06-06 15:45:00,37.59,37.61,37.55,37.59,138018.0,36.8096,36.8292,36.7704,36.8096,138018.0
2023-06-06 15:50:00,37.6,37.65,37.59,37.65,222742.0,36.8194,36.8683,36.8096,36.8683,222742.0
2023-06-06 15:55:00,37.65,37.67,37.62,37.64,389928.0,36.8683,36.8879,36.839,36.8586,389928.0
2023-06-07 09:30:00,37.84,37.88,37.76,37.87,204278.0,37.0544,37.0936,36.9761,37.0838,204278.0
2023-06-07 09:35:00,37.87,37.9,37.72,37.88,98824.0,37.0838,37.1132,36.9369,37.0936,98824.0
2023-06-07 09:40:00,37.88,37.9,37.7,37.82,119234.0,37.0936,37.1132,36.9173,37.0348,119234.0
2023-06-07 09:45:00,37.82,37.87,37.69,37.71,103586.0,37.0348,37.0838,36.9075,36.9271,103586.0
2023-06-07 09:50:00,37.71,37.78,37.67,37.77,116367.0,36.9271,36.9956,36.8879,36.9859,116367.0
2023-06-07 09:55:00,37.76,37.81,37.75,37.79,82235.0,36.9761,37.025,36.9663,37.0054,82235.0
2023-06-07 10:00:00,37.79,37.84,37.76,37.77,110582.0,37.0054,37.0544,36.9761,36.9859,110582.0
2023-06-07 10:05:00,37.76,37.79,37.7,37.74,82489.0,36.9761,37.0054,36.9173,36.9565,82489.0
2023-06-07 10:10:00,37.76,37.9,37.75,37.87,98116.0,36.9761,37.1132,36.9663,37.0838,98116.0
2023-06-07 10:15:00,37.86,37.86,37.76,37.8,80892.0,37.074,37.074,36.9761,37.0152,80892.0
2023-06-07 10:20:00,37.8,37.83,37.73,37.76,87387.0,37.0152,37.0446,36.9467,36.9761,87387.0
2023-06-07 10:25:00,37.73,37.86,37.71,37.86,77366.0,36.9467,37.074,36.9271,37.074,77366.0
2023-06-07 10:30:00,37.86,37.91,37.84,37.85,90236.0,37.074,37.1229,37.0544,37.0642,90236.0
2023-06-07 10:35:00,37.86,37.86,37.72,37.77,68621.0,37.074,37.074,36.9369,36.9859,68621.0
2023-06-07 10:40:00,37.77,37.77,37.6,37.63,103812.0,36.9859,36.9859,36.8194,36.8488,103812.0
2023-06-07 10:45:00,37.63,37.74,37.6,37.7,111287.0,36.8488,36.9565,36.8194,36.9173,111287.0
2023-06-07 10:50:00,37.69,37.7,37.62,37.68,87465.0,36.9075,36.9173,36.839,36.8977,87465.0
2023-06-07 10:55:00,37.69,37.86,37.68,37.86,100505.0,36.9075,37.074,36.8977,37.074,100505.0
2023-06-07 11:00:00,37.85,37.91,37.84,37.89,120139.0,37.0642,37.1229,37.0544,37.1034,120139.0
2023-06-07 11:05:00,37.88,37.96,37.88,37.96,74934.0,37.0936,37.1719,37.0936,37.1719,74934.0
2023-06-07 11:10:00,37.96,38.01,37.91,37.97,296820.0,37.1719,37.2209,37.1229,37.1817,296820.0
2023-06-07 11:15:00,37.98,38.0,37.92,37.94,89333.0,37.1915,37.2111,37.1327,37.1523,89333.0
2023-06-07 11:20:00,37.93,38.08,37.91,38.07,103350.0,37.1425,37.2894,37.1229,37.2796,103350.0
2023-06-07 11:25:00,38.06,38.16,38.04,38.13,94172.0,37.2698,37.3678,37.2502,37.3384,94172.0
2023-06-07 11:30:00,38.13,38.16,38.11,38.11,122658.0,37.3384,37.3678,37.3188,37.3188,122658.0
2023-06-07 11:35:00,38.12,38.16,38.07,38.08,49382.0,37.3286,37.3678,37.2796,37.2894,49382.0
2023-06-07 11:40:00,38.08,38.09,38.03,38.05,78044.0,37.2894,37.2992,37.2405,37.26,78044.0
2023-06-07 11:45:00,38.05,38.1,38.05,38.06,68524.0,37.26,37.309,37.26,37.2698,68524.0
2023-06-07 11:50:00,38.06,38.07,38.02,38.04,48742.0,37.2698,37.2796,37.2307,37.2502,48742.0
2023-06-07 11:55:00,38.04,38.04,37.96,37.98,35482.0,37.2502,37.2502,37.1719,37.1915,35482.0
2023-06-07 12:00:00,37.98,38.08,37.96,38.06,68057.0,37.1915,37.2894,37.1719,37.2698,68057.0
2023-06-07 12:05:00,38.05,38.1,38.02,38.08,80025.0,37.26,37.309,37.2307,37.2894,80025.0
2023-06-07 12:10:00,38.08,38.09,38.04,38.08,29676.0,37.2894,37.2992,37.2502,37.2894,29676.0
2023-06-07 12:15:00,38.08,38.11,38.03,38.05,47046.0,37.2894,37.3188,37.2405,37.26,47046.0
2023-06-07 12:20:00,38.05,38.05,37.97,38.0,31194.0,37.26,37.26,37.1817,37.2111,31194.0
2023-06-07 12:25:00,37.99,38.02,37.95,38.01,25716.0,37.2013,37.2307,37.1621,37.2209,25716.0
2023-06-07 12:30:00,38.01,38.11,38.0,38.05,63814.0,37.2209,37.3188,37.2111,37.26,63814.0
2023-06-07 12:35:00,38.06,38.1,38.01,38.09,86165.0,37.2698,37.309,37.2209,37.2992,86165.0
2023-06-07 12:40:00,38.1,38.17,38.1,38.16,39686.0,37.309,37.3775,37.309,37.3678,39686.0
2023-06-07 12:45:00,38.16,38.18,38.1,38.1,75439.0,37.3678,37.3873,37.309,37.309,75439.0
2023-06-07 12:50:00,38.1,38.16,38.08,38.13,55184.0,37.309,37.3678,37.2894,37.3384,55184.0
2023-06-07 12:55:00,38.12,38.15,38.1,38.15,29346.0,37.3286,37.358,37.309,37.358,29346.0
2023-06-07 13:00:00,38.15,38.15,38.08,38.09,36055.0,37.358,37.358,37.2894,37.2992,36055.0
2023-06-07 13:05:00,38.08,38.12,38.06,38.11,72350.0,37.2894,37.3286,37.2698,37.3188,72350.0
2023-06-07 13:10:00,38.11,38.12,38.0,38.03,100344.0,37.3188,37.3286,37.2111,37.2405,100344.0
2023-06-07 13:15:00,38.02,38.06,37.97,37.97,75266.0,37.2307,37.2698,37.1817,37.1817,75266.0
2023-06-07 13:20:00,37.97,37.99,37.92,37.99,43064.0,37.1817,37.2013,37.1327,37.2013,43064.0
2023-06-07 13:25:00,37.98,38.02,37.94,37.94,45041.0,37.1915,37.2307,37.1523,37.1523,45041.0
2023-06-07 13:30:00,37.95,37.96,37.87,37.88,44562.0,37.1621,37.1719,37.0838,37.0936,44562.0
2023-06-07 13:35:00,37.88,37.9,37.7,37.73,111042.0,37.0936,37.1132,36.9173,36.9467,111042.0
2023-06-07 13:40:00,37.73,37.9,37.71,37.88,95695.0,36.9467,37.1132,36.9271,37.0936,95695.0
2023-06-07 13:45:00,37.89,37.9,37.77,37.8,70312.0,37.1034,37.1132,36.9859,37.0152,70312.0
2023-06-07 13:50:00,37.8,37.85,37.77,37.8,37202.0,37.0152,37.0642,36.9859,37.0152,37202.0
2023-06-07 13:55:00,37.79,37.81,37.77,37.78,36512.0,37.0054,37.025,36.9859,36.9956,36512.0
2023-06-07 14:00:00,37.79,37.87,37.78,37.85,49059.0,37.0054,37.0838,36.9956,37.0642,49059.0
2023-06-07 14:05:00,37.85,37.89,37.83,37.89,39832.0,37.0642,37.1034,37.0446,37.1034,39832.0
2023-06-07 14:10:00,37.89,37.94,37.85,37.94,104588.0,37.1034,37.1523,37.0642,37.1523,104588.0
2023-06-07 14:15:00,37.93,37.96,37.89,37.96,59904.0,37.1425,37.1719,37.1034,37.1719,59904.0
2023-06-07 14:20:00,37.96,37.96,37.92,37.96,108487.0,37.1719,37.1719,37.1327,37.1719,108487.0
2023-06-07 14:25:00,37.96,37.99,37.94,37.96,161846.0,37.1719,37.2013,37.1523,37.1719,161846.0
2023-06-07 14:30:00,37.96,37.99,37.94,37.98,216721.0,37.1719,37.2013,37.1523,37.1915,216721.0
2023-06-07 14:35:00,37.98,38.0,37.91,37.95,111714.0,37.1915,37.2111,37.1229,37.1621,111714.0
2023-06-07 14:40:00,37.95,38.03,37.92,38.02,168203.0,37.1621,37.2405,37.1327,37.2307,168203.0
2023-06-07 14:45:00,38.01,38.02,37.99,38.01,57769.0,37.2209,37.2307,37.2013,37.2209,57769.0
2023-06-07 14:50:00,38.0,38.07,38.0,38.05,53195.0,37.2111,37.2796,37.2111,37.26,53195.0
2023-06-07 14:55:00,38.06,38.09,38.04,38.07,59147.0,37.2698,37.2992,37.2502,37.2796,59147.0
2023-06-07 15:00:00,38.08,38.14,38.07,38.11,61205.0,37.2894,37.3482,37.2796,37.3188,61205.0
2023-06-07 15:05:00,38.1,38.14,38.09,38.11,45811.0,37.309,37.3482,37.2992,37.3188,45811.0
2023-06-07 15:10:00,38.11,38.11,38.04,38.07,59657.0,37.3188,37.3188,37.2502,37.2796,59657.0
2023-06-07 15:15:00,38.07,38.14,38.06,38.11,110623.0,37.2796,37.3482,37.2698,37.3188,110623.0
2023-06-07 15:20:00,38.11,38.17,38.1,38.16,60810.0,37.3188,37.3775,37.309,37.3678,60810.0
2023-06-07 15:25:00,38.16,38.17,38.1,38.17,99720.0,37.3678,37.3775,37.309,37.3775,99720.0
2023-06-07 15:30:00,38.16,38.17,38.13,38.14,133968.0,37.3678,37.3775,37.3384,37.3482,133968.0
2023-06-07 15:35:00,38.14,38.18,38.1,38.14,203801.0,37.3482,37.3873,37.309,37.3482,203801.0
2023-06-07 15:40:00,38.14,38.16,38.1,38.14,193877.0,37.3482,37.3678,37.309,37.3482,193877.0
2023-06-07 15:45:00,38.15,38.24,38.13,38.2,340692.0,37.358,37.4461,37.3384,37.4069,340692.0
2023-06-07 15:50:00,38.2,38.25,38.2,38.23,420422.0,37.4069,37.4559,37.4069,37.4363,420422.0
2023-06-07 15:55:00,38.22,38.26,38.2,38.23,772673.0,37.4265,37.4657,37.4069,37.4363,772673.0
2023-06-08 09:30:00,38.24,38.55,38.24,38.29,333571.0,37.4461,37.7497,37.4461,37.4951,333571.0
2023-06-08 09:35:00,38.31,38.48,38.26,38.38,155482.0,37.5146,37.6811,37.4657,37.5832,155482.0
2023-06-08 09:40:00,38.38,38.6,38.32,38.37,335108.0,37.5832,37.7986,37.5244,37.5734,335108.0
2023-06-08 09:45:00,38.38,38.6,38.32,38.54,354583.0,37.5832,37.7986,37.5244,37.7399,354583.0
2023-06-08 09:50:00,38.55,38.59,38.37,38.47,534603.0,37.7497,37.7888,37.5734,37.6713,534603.0
2023-06-08 09:55:00,38.47,38.63,38.44,38.55,179275.0,37.6713,37.828,37.6419,37.7497,179275.0
2023-06-08 10:00:00,38.55,38.77,38.55,38.68,272319.0,37.7497,37.9651,37.7497,37.877,272319.0
2023-06-08 10:05:00,38.68,38.74,38.55,38.58,151707.0,37.877,37.9357,37.7497,37.779,151707.0
2023-06-08 10:10:00,38.55,38.66,38.52,38.64,124016.0,37.7497,37.8574,37.7203,37.8378,124016.0
2023-06-08 10:15:00,38.63,38.74,38.63,38.72,94618.0,37.828,37.9357,37.828,37.9161,94618.0
2023-06-08 10:20:00,38.73,38.83,38.71,38.79,184454.0,37.9259,38.0238,37.9063,37.9847,184454.0
2023-06-08 10:25:00,38.8,38.91,38.72,38.91,212483.0,37.9945,38.1022,37.9161,38.1022,212483.0
2023-06-08 10:30:00,38.91,39.0,38.89,38.93,466095.0,38.1022,38.1903,38.0826,38.1218,466095.0
2023-06-08 10:35:00,38.93,39.16,38.86,39.09,568454.0,38.1218,38.347,38.0532,38.2784,568454.0
2023-06-08 10:40:00,39.08,39.16,38.98,39.0,648720.0,38.2687,38.347,38.1707,38.1903,648720.0
2023-06-08 10:45:00,39.0,39.05,38.96,39.01,233803.0,38.1903,38.2393,38.1511,38.2001,233803.0
2023-06-08 10:50:00,39.02,39.04,38.91,38.93,101130.0,38.2099,38.2295,38.1022,38.1218,101130.0
2023-06-08 10:55:00,38.93,39.03,38.93,38.97,117710.0,38.1218,38.2197,38.1218,38.1609,117710.0
2023-06-08 11:00:00,38.97,39.0,38.92,38.95,124019.0,38.1609,38.1903,38.112,38.1414,124019.0
2023-06-08 11:05:00,38.94,39.0,38.9,38.92,99965.0,38.1316,38.1903,38.0924,38.112,99965.0
2023-06-08 11:10:00,38.92,38.99,38.9,38.96,109587.0,38.112,38.1805,38.0924,38.1511,109587.0
2023-06-08 11:15:00,38.96,38.98,38.9,38.95,105907.0,38.1511,38.1707,38.0924,38.1414,105907.0
2023-06-08 11:20:00,38.95,39.01,38.95,39.01,88913.0,38.1414,38.2001,38.1414,38.2001,88913.0
2023-06-08 11:25:00,39.01,39.05,38.98,39.03,115270.0,38.2001,38.2393,38.1707,38.2197,115270.0
2023-06-08 11:30:00,39.03,39.1,39.0,39.06,92830.0,38.2197,38.2882,38.1903,38.2491,92830.0
2023-06-08 11:35:00,39.05,39.06,38.95,38.99,66063.0,38.2393,38.2491,38.1414,38.1805,66063.0
2023-06-08 11:40:00,38.99,39.04,38.97,38.98,50959.0,38.1805,38.2295,38.1609,38.1707,50959.0
2023-06-08 11:45:00,38.98,39.03,38.95,38.98,79425.0,38.1707,38.2197,38.1414,38.1707,79425.0
2023-06-08 11:50:00,38.98,39.02,38.95,38.98,115000.0,38.1707,38.2099,38.1414,38.1707,115000.0
2023-06-08 11:55:00,38.98,39.01,38.96,39.01,60513.0,38.1707,38.2001,38.1511,38.2001,60513.0
2023-06-08 12:00:00,39.01,39.02,38.96,39.0,78922.0,38.2001,38.2099,38.1511,38.1903,78922.0
2023-06-08 12:05:00,39.01,39.14,39.0,39.09,178837.0,38.2001,38.3274,38.1903,38.2784,178837.0
2023-06-08 12:10:00,39.09,39.15,39.08,39.15,86376.0,38.2784,38.3372,38.2687,38.3372,86376.0
2023-06-08 12:15:00,39.15,39.15,39.07,39.09,99236.0,38.3372,38.3372,38.2589,38.2784,99236.0
2023-06-08 12:20:00,39.1,39.2,39.09,39.15,91802.0,38.2882,38.3862,38.2784,38.3372,91802.0
2023-06-08 12:25:00,39.15,39.17,39.1,39.16,61263.0,38.3372,38.3568,38.2882,38.347,61263.0
2023-06-08 12:30:00,39.15,39.16,39.07,39.08,56625.0,38.3372,38.347,38.2589,38.2687,56625.0
2023-06-08 12:35:00,39.09,39.1,39.06,39.09,56129.0,38.2784,38.2882,38.2491,38.2784,56129.0
2023-06-08 12:40:00,39.09,39.12,39.08,39.1,41145.0,38.2784,38.3078,38.2687,38.2882,41145.0
2023-06-08 12:45:00,39.11,39.12,39.06,39.08,67990.0,38.298,38.3078,38.2491,38.2687,67990.0
2023-06-08 12:50:00,39.09,39.12,39.04,39.11,76422.0,38.2784,38.3078,38.2295,38.298,76422.0
2023-06-08 12:55:00,39.09,39.16,39.09,39.12,62845.0,38.2784,38.347,38.2784,38.3078,62845.0
2023-06-08 13:00:00,39.11,39.13,39.1,39.11,44454.0,38.298,38.3176,38.2882,38.298,44454.0
2023-06-08 13:05:00,39.1,39.12,39.08,39.1,28433.0,38.2882,38.3078,38.2687,38.2882,28433.0
2023-06-08 13:10:00,39.09,39.12,39.06,39.11,112182.0,38.2784,38.3078,38.2491,38.298,112182.0
2023-06-08 13:15:00,39.1,39.13,39.09,39.09,32274.0,38.2882,38.3176,38.2784,38.2784,32274.0
2023-06-08 13:20:00,39.09,39.1,39.07,39.09,58289.0,38.2784,38.2882,38.2589,38.2784,58289.0
2023-06-08 13:25:00,39.09,39.1,39.06,39.08,66503.0,38.2784,38.2882,38.2491,38.2687,66503.0
2023-06-08 13:30:00,39.09,39.12,39.0,39.01,58549.0,38.2784,38.3078,38.1903,38.2001,58549.0
2023-06-08 13:35:00,39.0,39.01,38.96,39.0,161065.0,38.1903,38.2001,38.1511,38.1903,161065.0
2023-06-08 13:40:00,39.0,39.02,38.92,38.94,108932.0,38.1903,38.2099,38.112,38.1316,108932.0
2023-06-08 13:45:00,38.94,39.02,38.91,38.96,115321.0,38.1316,38.2099,38.1022,38.1511,115321.0
2023-06-08 13:50:00,38.96,39.02,38.95,39.0,48367.0,38.1511,38.2099,38.1414,38.1903,48367.0
2023-06-08 13:55:00,39.0,39.14,38.99,39.14,206618.0,38.1903,38.3274,38.1805,38.3274,206618.0
2023-06-08 14:00:00,39.14,39.16,39.06,39.1,228842.0,38.3274,38.347,38.2491,38.2882,228842.0
2023-06-08 14:05:00,39.09,39.12,39.05,39.07,60150.0,38.2784,38.3078,38.2393,38.2589,60150.0
2023-06-08 14:10:00,39.06,39.07,39.04,39.06,88885.0,38.2491,38.2589,38.2295,38.2491,88885.0
2023-06-08 14:15:00,39.06,39.12,39.06,39.08,97325.0,38.2491,38.3078,38.2491,38.2687,97325.0
2023-06-08 14:20:00,39.07,39.17,39.07,39.11,106721.0,38.2589,38.3568,38.2589,38.298,106721.0
2023-06-08 14:25:00,39.1,39.13,39.08,39.12,35172.0,38.2882,38.3176,38.2687,38.3078,35172.0
2023-06-08 14:30:00,39.12,39.16,39.11,39.16,70551.0,38.3078,38.347,38.298,38.347,70551.0
2023-06-08 14:35:00,39.16,39.21,39.15,39.16,123525.0,38.347,38.396,38.3372,38.347,123525.0
2023-06-08 14:40:00,39.17,39.17,39.12,39.15,49893.0,38.3568,38.3568,38.3078,38.3372,49893.0
2023-06-08 14:45:00,39.16,39.16,39.08,39.13,71520.0,38.347,38.347,38.2687,38.3176,71520.0
2023-06-08 14:50:00,39.14,39.15,39.1,39.15,58620.0,38.3274,38.3372,38.2882,38.3372,58620.0
2023-06-08 14:55:00,39.15,39.16,39.11,39.13,72488.0,38.3372,38.347,38.298,38.3176,72488.0
2023-06-08 15:00:00,39.13,39.15,39.08,39.1,98426.0,38.3176,38.3372,38.2687,38.2882,98426.0
2023-06-08 15:05:00,39.11,39.11,39.07,39.09,81459.0,38.298,38.298,38.2589,38.2784,81459.0
2023-06-08 15:10:00,39.09,39.12,39.07,39.08,68978.0,38.2784,38.3078,38.2589,38.2687,68978.0
2023-06-08 15:15:00,39.08,39.09,39.02,39.02,101724.0,38.2687,38.2784,38.2099,38.2099,101724.0
2023-06-08 15:20:00,39.02,39.07,39.0,39.05,139633.0,38.2099,38.2589,38.1903,38.2393,139633.0
2023-06-08 15:25:00,39.06,39.08,39.01,39.03,119832.0,38.2491,38.2687,38.2001,38.2197,119832.0
2023-06-08 15:30:00,39.02,39.04,38.97,38.99,147155.0,38.2099,38.2295,38.1609,38.1805,147155.0
2023-06-08 15:35:00,38.98,39.02,38.96,38.97,149108.0,38.1707,38.2099,38.1511,38.1609,149108.0
2023-06-08 15:40:00,38.97,39.07,38.96,39.05,253860.0,38.1609,38.2589,38.1511,38.2393,253860.0
2023-06-08 15:45:00,39.06,39.09,39.01,39.09,290282.0,38.2491,38.2784,38.2001,38.2784,290282.0
2023-06-08 15:50:00,39.08,39.1,39.02,39.08,419113.0,38.2687,38.2882,38.2099,38.2687,419113.0
2023-06-08 15:55:00,39.07,39.15,39.04,39.1,1075121.0,38.2589,38.3372,38.2295,38.2882,1075121.0
2023-06-09 09:30:00,39.12,39.4,39.08,39.3,313132.0,38.3078,38.582,38.2687,38.4841,313132.0
2023-06-09 09:35:00,39.29,39.44,39.23,39.43,219934.0,38.4743,38.6212,38.4155,38.6114,219934.0
2023-06-09 09:40:00,39.44,39.48,39.34,39.45,168189.0,38.6212,38.6603,38.5233,38.631,168189.0
2023-06-09 09:45:00,39.45,39.65,39.43,39.48,694350.0,38.631,38.8268,38.6114,38.6603,694350.0
2023-06-09 09:50:00,39.48,39.66,39.46,39.65,203521.0,38.6603,38.8366,38.6408,38.8268,203521.0
2023-06-09 09:55:00,39.65,39.66,39.49,39.52,157751.0,38.8268,38.8366,38.6701,38.6995,157751.0
2023-06-09 10:00:00,39.53,39.75,39.53,39.72,181432.0,38.7093,38.9247,38.7093,38.8954,181432.0
2023-06-09 10:05:00,39.73,39.75,39.6,39.74,301363.0,38.9052,38.9247,38.7779,38.915,301363.0
2023-06-09 10:10:00,39.73,39.83,39.72,39.82,174351.0,38.9052,39.0031,38.8954,38.9933,174351.0
2023-06-09 10:15:00,39.81,39.87,39.79,39.85,161706.0,38.9835,39.0423,38.9639,39.0227,161706.0
2023-06-09 10:20:00,39.85,39.88,39.77,39.86,233558.0,39.0227,39.052,38.9443,39.0325,233558.0
2023-06-09 10:25:00,39.86,39.88,39.74,39.87,152931.0,39.0325,39.052,38.915,39.0423,152931.0
2023-06-09 10:30:00,39.86,39.88,39.76,39.84,92109.0,39.0325,39.052,38.9345,39.0129,92109.0
2023-06-09 10:35:00,39.84,39.87,39.77,39.83,121367.0,39.0129,39.0423,38.9443,39.0031,121367.0
2023-06-09 10:40:00,39.83,39.84,39.74,39.76,160247.0,39.0031,39.0129,38.915,38.9345,160247.0
2023-06-09 10:45:00,39.76,39.81,39.71,39.71,276088.0,38.9345,38.9835,38.8856,38.8856,276088.0
2023-06-09 10:50:00,39.71,39.72,39.64,39.69,260813.0,38.8856,38.8954,38.817,38.866,260813.0
2023-06-09 10:55:00,39.69,39.74,39.65,39.73,211606.0,38.866,38.915,38.8268,38.9052,211606.0
2023-06-09 11:00:00,39.73,39.79,39.7,39.79,122865.0,38.9052,38.9639,38.8758,38.9639,122865.0
2023-06-09 11:05:00,39.78,39.8,39.7,39.75,152904.0,38.9541,38.9737,38.8758,38.9247,152904.0
2023-06-09 11:10:00,39.75,39.76,39.69,39.7,84994.0,38.9247,38.9345,38.866,38.8758,84994.0
2023-06-09 11:15:00,39.7,39.76,39.69,39.76,95519.0,38.8758,38.9345,38.866,38.9345,95519.0
2023-06-09 11:20:00,39.75,39.77,39.71,39.71,395151.0,38.9247,38.9443,38.8856,38.8856,395151.0
2023-06-09 11:25:00,39.71,39.76,39.66,39.71,146205.0,38.8856,38.9345,38.8366,38.8856,146205.0
2023-06-09 11:30:00,39.71,39.73,39.65,39.72,157335.0,38.8856,38.9052,38.8268,38.8954,157335.0
2023-06-09 11:35:00,39.74,39.83,39.72,39.81,123571.0,38.915,39.0031,38.8954,38.9835,123571.0
2023-06-09 11:40:00,39.82,39.9,39.81,39.89,110664.0,38.9933,39.0716,38.9835,39.0618,110664.0
2023-06-09 11:45:00,39.9,39.9,39.83,39.84,93534.0,39.0716,39.0716,39.0031,39.0129,93534.0
2023-06-09 11:50:00,39.85,39.89,39.81,39.82,155118.0,39.0227,39.0618,38.9835,38.9933,155118.0
2023-06-09 11:55:00,39.82,39.83,39.67,39.71,240160.0,38.9933,39.0031,38.8464,38.8856,240160.0
2023-06-09 12:00:00,39.7,39.7,39.6,39.63,123313.0,38.8758,38.8758,38.7779,38.8072,123313.0
2023-06-09 12:05:00,39.63,39.71,39.63,39.66,142360.0,38.8072,38.8856,38.8072,38.8366,142360.0
2023-06-09 12:10:00,39.66,39.73,39.61,39.72,206407.0,38.8366,38.9052,38.7877,38.8954,206407.0
2023-06-09 12:15:00,39.73,39.79,39.7,39.74,64166.0,38.9052,38.9639,38.8758,38.915,64166.0
2023-06-09 12:20:00,39.74,39.76,39.69,39.72,56426.0,38.915,38.9345,38.866,38.8954,56426.0
2023-06-09 12:25:00,39.72,39.72,39.64,39.65,53735.0,38.8954,38.8954,38.817,38.8268,53735.0
2023-06-09 12:30:00,39.64,39.75,39.63,39.73,40528.0,38.817,38.9247,38.8072,38.9052,40528.0
2023-06-09 12:35:00,39.72,39.73,39.62,39.65,54512.0,38.8954,38.9052,38.7974,38.8268,54512.0
2023-06-09 12:40:00,39.66,39.68,39.63,39.64,47150.0,38.8366,38.8562,38.8072,38.817,47150.0
2023-06-09 12:45:00,39.63,39.67,39.61,39.64,82820.0,38.8072,38.8464,38.7877,38.817,82820.0
2023-06-09 12:50:00,39.64,39.65,39.54,39.59,78747.0,38.817,38.8268,38.7191,38.7681,78747.0
2023-06-09 12:55:00,39.59,39.59,39.54,39.57,72901.0,38.7681,38.7681,38.7191,38.7485,72901.0
2023-06-09 13:00:00,39.57,39.57,39.48,39.53,93440.0,38.7485,38.7485,38.6603,38.7093,93440.0
2023-06-09 13:05:00,39.52,39.59,39.52,39.59,67554.0,38.6995,38.7681,38.6995,38.7681,67554.0
2023-06-09 13:10:00,39.58,39.65,39.54,39.65,105514.0,38.7583,38.8268,38.7191,38.8268,105514.0
2023-06-09 13:15:00,39.64,39.65,39.54,39.56,47434.0,38.817,38.8268,38.7191,38.7387,47434.0
2023-06-09 13:20:00,39.56,39.59,39.51,39.59,43904.0,38.7387,38.7681,38.6897,38.7681,43904.0
2023-06-09 13:25:00,39.58,39.59,39.55,39.57,60155.0,38.7583,38.7681,38.7289,38.7485,60155.0
2023-06-09 13:30:00,39.58,39.62,39.57,39.59,34905.0,38.7583,38.7974,38.7485,38.7681,34905.0
2023-06-09 13:35:00,39.59,39.68,39.59,39.66,150611.0,38.7681,38.8562,38.7681,38.8366,150611.0
2023-06-09 13:40:00,39.66,39.66,39.57,39.59,164428.0,38.8366,38.8366,38.7485,38.7681,164428.0
2023-06-09 13:45:00,39.59,39.67,39.58,39.61,74611.0,38.7681,38.8464,38.7583,38.7877,74611.0
2023-06-09 13:50:00,39.61,39.62,39.55,39.58,40826.0,38.7877,38.7974,38.7289,38.7583,40826.0
2023-06-09 13:55:00,39.59,39.6,39.57,39.59,55942.0,38.7681,38.7779,38.7485,38.7681,55942.0
2023-06-09 14:00:00,39.59,39.6,39.56,39.58,66662.0,38.7681,38.7779,38.7387,38.7583,66662.0
2023-06-09 14:05:00,39.58,39.64,39.56,39.6,127936.0,38.7583,38.817,38.7387,38.7779,127936.0
2023-06-09 14:10:00,39.61,39.68,39.6,39.65,97344.0,38.7877,38.8562,38.7779,38.8268,97344.0
2023-06-09 14:15:00,39.64,39.66,39.6,39.65,199905.0,38.817,38.8366,38.7779,38.8268,199905.0
2023-06-09 14:20:00,39.64,39.65,39.6,39.63,71951.0,38.817,38.8268,38.7779,38.8072,71951.0
2023-06-09 14:25:00,39.63,39.65,39.58,39.63,105358.0,38.8072,38.8268,38.7583,38.8072,105358.0
2023-06-09 14:30:00,39.63,39.63,39.51,39.53,67911.0,38.8072,38.8072,38.6897,38.7093,67911.0
2023-06-09 14:35:00,39.52,39.6,39.47,39.58,224185.0,38.6995,38.7779,38.6506,38.7583,224185.0
2023-06-09 14:40:00,39.57,39.6,39.49,39.51,370894.0,38.7485,38.7779,38.6701,38.6897,370894.0
2023-06-09 14:45:00,39.51,39.52,39.37,39.43,247679.0,38.6897,38.6995,38.5526,38.6114,247679.0
2023-06-09 14:50:00,39.42,39.43,39.35,39.4,129251.0,38.6016,38.6114,38.533,38.582,129251.0
2023-06-09 14:55:00,39.4,39.47,39.38,39.45,127198.0,38.582,38.6506,38.5624,38.631,127198.0
2023-06-09 15:00:00,39.45,39.47,39.41,39.46,112568.0,38.631,38.6506,38.5918,38.6408,112568.0
2023-06-09 15:05:00,39.45,39.45,39.36,39.41,127491.0,38.631,38.631,38.5428,38.5918,127491.0
2023-06-09 15:10:00,39.41,39.43,39.39,39.41,58702.0,38.5918,38.6114,38.5722,38.5918,58702.0
2023-06-09 15:15:00,39.41,39.42,39.35,39.4,108250.0,38.5918,38.6016,38.533,38.582,108250.0
2023-06-09 15:20:00,39.4,39.5,39.39,39.48,157063.0,38.582,38.6799,38.5722,38.6603,157063.0
2023-06-09 15:25:00,39.47,39.48,39.36,39.4,97434.0,38.6506,38.6603,38.5428,38.582,97434.0
2023-06-09 15:30:00,39.4,39.43,39.35,39.36,128940.0,38.582,38.6114,38.533,38.5428,128940.0
2023-06-09 15:35:00,39.36,39.48,39.35,39.48,204725.0,38.5428,38.6603,38.533,38.6603,204725.0
2023-06-09 15:40:00,39.48,39.48,39.42,39.43,137204.0,38.6603,38.6603,38.6016,38.6114,137204.0
2023-06-09 15:45:00,39.43,39.46,39.4,39.43,199514.0,38.6114,38.6408,38.582,38.6114,199514.0
2023-06-09 15:50:00,39.43,39.43,39.36,39.39,334290.0,38.6114,38.6114,38.5428,38.5722,334290.0
2023-06-09 15:55:00,39.39,39.39,39.27,39.28,591383.0,38.5722,38.5722,38.4547,38.4645,591383.0
2023-06-12 09:30:00,39.58,40.16,39.54,39.84,662637.0,38.7583,39.3262,38.7191,39.0129,662637.0
2023-06-12 09:35:00,39.85,39.91,39.6,39.91,154285.0,39.0227,39.0814,38.7779,39.0814,154285.0
2023-06-12 09:40:00,39.91,40.11,39.88,40.0,202590.0,39.0814,39.2773,39.052,39.1696,202590.0
2023-06-12 09:45:00,40.0,40.08,39.9,40.05,174075.0,39.1696,39.2479,39.0716,39.2185,174075.0
2023-06-12 09:50:00,40.06,40.14,40.03,40.12,195556.0,39.2283,39.3066,39.1989,39.2871,195556.0
2023-06-12 09:55:00,40.12,40.22,40.08,40.18,201231.0,39.2871,39.385,39.2479,39.3458,201231.0
2023-06-12 10:00:00,40.18,40.18,39.96,39.96,194657.0,39.3458,39.3458,39.1304,39.1304,194657.0
2023-06-12 10:05:00,39.97,39.99,39.75,39.81,261749.0,39.1402,39.1598,38.9247,38.9835,261749.0
2023-06-12 10:10:00,39.81,40.03,39.81,40.02,189380.0,38.9835,39.1989,38.9835,39.1891,189380.0
2023-06-12 10:15:00,40.01,40.02,39.91,39.98,127946.0,39.1793,39.1891,39.0814,39.15,127946.0
2023-06-12 10:20:00,39.98,39.98,39.86,39.95,90933.0,39.15,39.15,39.0325,39.1206,90933.0
2023-06-12 10:25:00,39.95,40.09,39.85,40.07,114219.0,39.1206,39.2577,39.0227,39.2381,114219.0
2023-06-12 10:30:00,40.07,40.08,40.01,40.02,84099.0,39.2381,39.2479,39.1793,39.1891,84099.0
2023-06-12 10:35:00,40.02,40.03,39.9,39.95,68181.0,39.1891,39.1989,39.0716,39.1206,68181.0
2023-06-12 10:40:00,39.95,40.07,39.92,40.04,142541.0,39.1206,39.2381,39.0912,39.2087,142541.0
2023-06-12 10:45:00,40.03,40.03,39.87,39.88,87494.0,39.1989,39.1989,39.0423,39.052,87494.0
2023-06-12 10:50:00,39.88,39.93,39.8,39.91,92377.0,39.052,39.101,38.9737,39.0814,92377.0
2023-06-12 10:55:00,39.91,39.99,39.91,39.96,143120.0,39.0814,39.1598,39.0814,39.1304,143120.0
2023-06-12 11:00:00,39.97,40.03,39.86,39.88,97849.0,39.1402,39.1989,39.0325,39.052,97849.0
2023-06-12 11:05:00,39.88,39.92,39.87,39.91,54748.0,39.052,39.0912,39.0423,39.0814,54748.0
2023-06-12 11:10:00,39.92,39.96,39.86,39.94,159002.0,39.0912,39.1304,39.0325,39.1108,159002.0
2023-06-12 11:15:00,39.94,39.95,39.85,39.89,53166.0,39.1108,39.1206,39.0227,39.0618,53166.0
2023-06-12 11:20:00,39.89,39.89,39.81,39.85,77253.0,39.0618,39.0618,38.9835,39.0227,77253.0
2023-06-12 11:25:00,39.85,39.89,39.83,39.88,54606.0,39.0227,39.0618,39.0031,39.052,54606.0
2023-06-12 11:30:00,39.88,39.9,39.84,39.85,82075.0,39.052,39.0716,39.0129,39.0227,82075.0
2023-06-12 11:35:00,39.85,39.86,39.75,39.81,58936.0,39.0227,39.0325,38.9247,38.9835,58936.0
2023-06-12 11:40:00,39.81,39.85,39.8,39.84,37637.0,38.9835,39.0227,38.9737,39.0129,37637.0
2023-06-12 11:45:00,39.83,39.86,39.77,39.79,66605.0,39.0031,39.0325,38.9443,38.9639,66605.0
2023-06-12 11:50:00,39.79,39.8,39.76,39.79,47265.0,38.9639,38.9737,38.9345,38.9639,47265.0
2023-06-12 11:55:00,39.79,39.9,39.79,39.89,42847.0,38.9639,39.0716,38.9639,39.0618,42847.0
2023-06-12 12:00:00,39.89,39.92,39.88,39.91,49219.0,39.0618,39.0912,39.052,39.0814,49219.0
2023-06-12 12:05:00,39.92,39.92,39.82,39.84,80225.0,39.0912,39.0912,38.9933,39.0129,80225.0
2023-06-12 12:10:00,39.85,39.88,39.83,39.87,43938.0,39.0227,39.052,39.0031,39.0423,43938.0
2023-06-12 12:15:00,39.87,39.9,39.85,39.86,41865.0,39.0423,39.0716,39.0227,39.0325,41865.0
2023-06-12 12:20:00,39.86,39.88,39.83,39.84,37396.0,39.0325,39.052,39.0031,39.0129,37396.0
2023-06-12 12:25:00,39.84,39.88,39.84,39.87,18292.0,39.0129,39.052,39.0129,39.0423,18292.0
2023-06-12 12:30:00,39.88,39.92,39.84,39.9,80982.0,39.052,39.0912,39.0129,39.0716,80982.0
2023-06-12 12:35:00,39.9,39.92,39.85,39.9,51553.0,39.0716,39.0912,39.0227,39.0716,51553.0
2023-06-12 12:40:00,39.9,39.93,39.88,39.9,42467.0,39.0716,39.101,39.052,39.0716,42467.0
2023-06-12 12:45:00,39.91,39.92,39.88,39.91,25403.0,39.0814,39.0912,39.052,39.0814,25403.0
2023-06-12 12:50:00,39.91,39.91,39.84,39.84,39850.0,39.0814,39.0814,39.0129,39.0129,39850.0
2023-06-12 12:55:00,39.84,39.91,39.84,39.91,52866.0,39.0129,39.0814,39.0129,39.0814,52866.0
2023-06-12 13:00:00,39.91,39.93,39.89,39.89,26711.0,39.0814,39.101,39.0618,39.0618,26711.0
2023-06-12 13:05:00,39.9,39.92,39.88,39.89,31413.0,39.0716,39.0912,39.052,39.0618,31413.0
2023-06-12 13:10:00,39.89,39.91,39.88,39.9,21879.0,39.0618,39.0814,39.052,39.0716,21879.0
2023-06-12 13:15:00,39.91,39.91,39.86,39.87,23360.0,39.0814,39.0814,39.0325,39.0423,23360.0
2023-06-12 13:20:00,39.86,39.9,39.85,39.88,25393.0,39.0325,39.0716,39.0227,39.052,25393.0
2023-06-12 13:25:00,39.89,39.91,39.87,39.88,39368.0,39.0618,39.0814,39.0423,39.052,39368.0
2023-06-12 13:30:00,39.89,39.91,39.85,39.87,41634.0,39.0618,39.0814,39.0227,39.0423,41634.0
2023-06-12 13:35:00,39.88,39.89,39.85,39.86,42602.0,39.052,39.0618,39.0227,39.0325,42602.0
2023-06-12 13:40:00,39.87,39.89,39.85,39.88,25687.0,39.0423,39.0618,39.0227,39.052,25687.0
2023-06-12 13:45:00,39.89,39.94,39.89,39.91,73139.0,39.0618,39.1108,39.0618,39.0814,73139.0
2023-06-12 13:50:00,39.9,39.92,39.87,39.88,47026.0,39.0716,39.0912,39.0423,39.052,47026.0
2023-06-12 13:55:00,39.88,39.9,39.85,39.85,19126.0,39.052,39.0716,39.0227,39.0227,19126.0
2023-06-12 14:00:00,39.86,39.89,39.85,39.86,37515.0,39.0325,39.0618,39.0227,39.0325,37515.0
2023-06-12 14:05:00,39.87,39.91,39.85,39.9,38405.0,39.0423,39.0814,39.0227,39.0716,38405.0
2023-06-12 14:10:00,39.9,39.91,39.84,39.84,34692.0,39.0716,39.0814,39.0129,39.0129,34692.0
2023-06-12 14:15:00,39.84,39.88,39.84,39.88,32927.0,39.0129,39.052,39.0129,39.052,32927.0
2023-06-12 14:20:00,39.88,39.94,39.87,39.93,78097.0,39.052,39.1108,39.0423,39.101,78097.0
2023-06-12 14:25:00,39.93,39.96,39.91,39.95,74037.0,39.101,39.1304,39.0814,39.1206,74037.0
2023-06-12 14:30:00,39.95,39.97,39.9,39.91,58266.0,39.1206,39.1402,39.0716,39.0814,58266.0
2023-06-12 14:35:00,39.91,39.95,39.9,39.94,94205.0,39.0814,39.1206,39.0716,39.1108,94205.0
2023-06-12 14:40:00,39.94,39.96,39.93,39.95,44985.0,39.1108,39.1304,39.101,39.1206,44985.0
2023-06-12 14:45:00,39.95,40.04,39.94,40.02,185408.0,39.1206,39.2087,39.1108,39.1891,185408.0
2023-06-12 14:50:00,40.02,40.03,39.97,40.01,50649.0,39.1891,39.1989,39.1402,39.1793,50649.0
2023-06-12 14:55:00,40.01,40.02,39.98,40.0,29758.0,39.1793,39.1891,39.15,39.1696,29758.0
2023-06-12 15:00:00,40.0,40.08,40.0,40.05,99186.0,39.1696,39.2479,39.1696,39.2185,99186.0
2023-06-12 15:05:00,40.05,40.07,40.02,40.06,70086.0,39.2185,39.2381,39.1891,39.2283,70086.0
2023-06-12 15:10:00,40.05,40.16,40.05,40.14,108743.0,39.2185,39.3262,39.2185,39.3066,108743.0
2023-06-12 15:15:00,40.15,40.18,40.13,40.15,120382.0,39.3164,39.3458,39.2969,39.3164,120382.0
2023-06-12 15:20:00,40.15,40.19,40.14,40.18,99312.0,39.3164,39.3556,39.3066,39.3458,99312.0
2023-06-12 15:25:00,40.18,40.2,40.17,40.2,165935.0,39.3458,39.3654,39.336,39.3654,165935.0
2023-06-12 15:30:00,40.2,40.2,40.12,40.15,114944.0,39.3654,39.3654,39.2871,39.3164,114944.0
2023-06-12 15:35:00,40.16,40.18,40.13,40.17,133090.0,39.3262,39.3458,39.2969,39.336,133090.0
2023-06-12 15:40:00,40.17,40.2,40.14,40.15,125467.0,39.336,39.3654,39.3066,39.3164,125467.0
2023-06-12 15:45:00,40.15,40.15,40.12,40.14,224431.0,39.3164,39.3164,39.2871,39.3066,224431.0
2023-06-12 15:50:00,40.14,40.17,40.13,40.15,407804.0,39.3066,39.336,39.2969,39.3164,407804.0
2023-06-12 15:55:00,40.15,40.22,40.12,40.2,1054555.0,39.3164,39.385,39.2871,39.3654,1054555.0
2023-06-13 09:30:00,40.39,40.54,40.2,40.47,479578.0,39.5515,39.6983,39.3654,39.6298,479578.0
2023-06-13 09:35:00,40.48,40.54,40.31,40.53,168431.0,39.6396,39.6983,39.4731,39.6886,168431.0
2023-06-13 09:40:00,40.53,40.62,40.49,40.57,150807.0,39.6886,39.7767,39.6494,39.7277,150807.0
2023-06-13 09:45:00,40.58,40.72,40.55,40.66,144962.0,39.7375,39.8746,39.7081,39.8159,144962.0
2023-06-13 09:50:00,40.66,40.67,40.54,40.59,107511.0,39.8159,39.8256,39.6983,39.7473,107511.0
2023-06-13 09:55:00,40.58,40.65,40.52,40.57,119551.0,39.7375,39.8061,39.6788,39.7277,119551.0
2023-06-13 10:00:00,40.57,40.64,40.55,40.59,109833.0,39.7277,39.7963,39.7081,39.7473,109833.0
2023-06-13 10:05:00,40.59,40.73,40.58,40.73,105283.0,39.7473,39.8844,39.7375,39.8844,105283.0
2023-06-13 10:10:00,40.72,40.73,40.56,40.68,180559.0,39.8746,39.8844,39.7179,39.8354,180559.0
2023-06-13 10:15:00,40.67,40.68,40.55,40.65,133200.0,39.8256,39.8354,39.7081,39.8061,133200.0
2023-06-13 10:20:00,40.65,40.77,40.6,40.72,124721.0,39.8061,39.9236,39.7571,39.8746,124721.0
2023-06-13 10:25:00,40.73,40.84,40.72,40.84,230874.0,39.8844,39.9921,39.8746,39.9921,230874.0
2023-06-13 10:30:00,40.84,40.84,40.69,40.73,124834.0,39.9921,39.9921,39.8452,39.8844,124834.0
2023-06-13 10:35:00,40.73,40.83,40.72,40.75,95376.0,39.8844,39.9823,39.8746,39.904,95376.0
2023-06-13 10:40:00,40.75,40.84,40.74,40.82,45492.0,39.904,39.9921,39.8942,39.9725,45492.0
2023-06-13 10:45:00,40.82,40.86,40.79,40.82,113293.0,39.9725,40.0117,39.9432,39.9725,113293.0
2023-06-13 10:50:00,40.82,40.9,40.8,40.87,150660.0,39.9725,40.0509,39.9529,40.0215,150660.0
2023-06-13 10:55:00,40.87,40.91,40.82,40.84,108001.0,40.0215,40.0607,39.9725,39.9921,108001.0
2023-06-13 11:00:00,40.84,40.95,40.83,40.89,75220.0,39.9921,40.0998,39.9823,40.0411,75220.0
2023-06-13 11:05:00,40.89,40.92,40.83,40.91,122752.0,40.0411,40.0705,39.9823,40.0607,122752.0
2023-06-13 11:10:00,40.91,40.96,40.88,40.95,105694.0,40.0607,40.1096,40.0313,40.0998,105694.0
2023-06-13 11:15:00,40.96,40.97,40.88,40.89,70659.0,40.1096,40.1194,40.0313,40.0411,70659.0
2023-06-13 11:20:00,40.88,40.91,40.86,40.89,64234.0,40.0313,40.0607,40.0117,40.0411,64234.0
2023-06-13 11:25:00,40.89,40.93,40.87,40.87,39913.0,40.0411,40.0802,40.0215,40.0215,39913.0
2023-06-13 11:30:00,40.88,40.95,40.87,40.93,74457.0,40.0313,40.0998,40.0215,40.0802,74457.0
2023-06-13 11:35:00,40.94,40.99,40.88,40.88,70528.0,40.09,40.139,40.0313,40.0313,70528.0
2023-06-13 11:40:00,40.89,40.97,40.87,40.93,54721.0,40.0411,40.1194,40.0215,40.0802,54721.0
2023-06-13 11:45:00,40.93,40.95,40.89,40.93,154188.0,40.0802,40.0998,40.0411,40.0802,154188.0
2023-06-13 11:50:00,40.93,41.09,40.92,41.06,281755.0,40.0802,40.2369,40.0705,40.2075,281755.0
2023-06-13 11:55:00,41.07,41.09,41.02,41.05,75449.0,40.2173,40.2369,40.1684,40.1978,75449.0
2023-06-13 12:00:00,41.05,41.06,40.94,41.0,93663.0,40.1978,40.2075,40.09,40.1488,93663.0
2023-06-13 12:05:00,41.0,41.09,40.93,41.09,118373.0,40.1488,40.2369,40.0802,40.2369,118373.0
2023-06-13 12:10:00,41.09,41.13,41.07,41.08,112801.0,40.2369,40.2761,40.2173,40.2271,112801.0
2023-06-13 12:15:00,41.08,41.15,41.07,41.12,82027.0,40.2271,40.2957,40.2173,40.2663,82027.0
2023-06-13 12:20:00,41.12,41.22,41.09,41.22,176370.0,40.2663,40.3642,40.2369,40.3642,176370.0
2023-06-13 12:25:00,41.22,41.23,41.16,41.2,97913.0,40.3642,40.374,40.3055,40.3446,97913.0
2023-06-13 12:30:00,41.19,41.29,41.17,41.28,115960.0,40.3348,40.4328,40.3153,40.423,115960.0
2023-06-13 12:35:00,41.28,41.34,41.27,41.3,222920.0,40.423,40.4817,40.4132,40.4426,222920.0
2023-06-13 12:40:00,41.3,41.32,41.27,41.27,85360.0,40.4426,40.4621,40.4132,40.4132,85360.0
2023-06-13 12:45:00,41.27,41.32,41.25,41.31,98784.0,40.4132,40.4621,40.3936,40.4524,98784.0
2023-06-13 12:50:00,41.31,41.35,41.31,41.33,98169.0,40.4524,40.4915,40.4524,40.4719,98169.0
2023-06-13 12:55:00,41.33,41.34,41.26,41.31,81427.0,40.4719,40.4817,40.4034,40.4524,81427.0
2023-06-13 13:00:00,41.31,41.38,41.31,41.35,96042.0,40.4524,40.5209,40.4524,40.4915,96042.0
2023-06-13 13:05:00,41.35,41.37,41.3,41.33,64095.0,40.4915,40.5111,40.4426,40.4719,64095.0
2023-06-13 13:10:00,41.32,41.34,41.27,41.33,65390.0,40.4621,40.4817,40.4132,40.4719,65390.0
2023-06-13 13:15:00,41.33,41.38,41.32,41.34,101726.0,40.4719,40.5209,40.4621,40.4817,101726.0
2023-06-13 13:20:00,41.34,41.35,41.3,41.31,48864.0,40.4817,40.4915,40.4426,40.4524,48864.0
2023-06-13 13:25:00,41.31,41.37,41.29,41.33,85924.0,40.4524,40.5111,40.4328,40.4719,85924.0
2023-06-13 13:30:00,41.34,41.35,41.29,41.31,50622.0,40.4817,40.4915,40.4328,40.4524,50622.0
2023-06-13 13:35:00,41.31,41.37,41.3,41.35,75182.0,40.4524,40.5111,40.4426,40.4915,75182.0
2023-06-13 13:40:00,41.36,41.41,41.35,41.4,69041.0,40.5013,40.5503,40.4915,40.5405,69041.0
2023-06-13 13:45:00,41.4,41.41,41.35,41.38,60469.0,40.5405,40.5503,40.4915,40.5209,60469.0
2023-06-13 13:50:00,41.38,41.39,41.32,41.36,43090.0,40.5209,40.5307,40.4621,40.5013,43090.0
2023-06-13 13:55:00,41.36,41.39,41.31,41.38,66156.0,40.5013,40.5307,40.4524,40.5209,66156.0
2023-06-13 14:00:00,41.39,41.39,41.32,41.34,54773.0,40.5307,40.5307,40.4621,40.4817,54773.0
2023-06-13 14:05:00,41.34,41.35,41.32,41.33,37169.0,40.4817,40.4915,40.4621,40.4719,37169.0
2023-06-13 14:10:00,41.32,41.35,41.3,41.34,68075.0,40.4621,40.4915,40.4426,40.4817,68075.0
2023-06-13 14:15:00,41.34,41.36,41.3,41.32,65542.0,40.4817,40.5013,40.4426,40.4621,65542.0
2023-06-13 14:20:00,41.32,41.38,41.3,41.37,71557.0,40.4621,40.5209,40.4426,40.5111,71557.0
2023-06-13 14:25:00,41.37,41.42,41.3,41.34,203657.0,40.5111,40.5601,40.4426,40.4817,203657.0
2023-06-13 14:30:00,41.33,41.33,41.3,41.32,79966.0,40.4719,40.4719,40.4426,40.4621,79966.0
2023-06-13 14:35:00,41.32,41.35,41.29,41.35,92702.0,40.4621,40.4915,40.4328,40.4915,92702.0
2023-06-13 14:40:00,41.34,41.35,41.23,41.24,162894.0,40.4817,40.4915,40.374,40.3838,162894.0
2023-06-13 14:45:00,41.25,41.33,41.2,41.28,80597.0,40.3936,40.4719,40.3446,40.423,80597.0
2023-06-13 14:50:00,41.27,41.33,41.26,41.28,122571.0,40.4132,40.4719,40.4034,40.423,122571.0
2023-06-13 14:55:00,41.29,41.33,41.28,41.32,108692.0,40.4328,40.4719,40.423,40.4621,108692.0
2023-06-13 15:00:00,41.31,41.37,41.3,41.36,60795.0,40.4524,40.5111,40.4426,40.5013,60795.0
2023-06-13 15:05:00,41.36,41.38,41.33,41.36,96083.0,40.5013,40.5209,40.4719,40.5013,96083.0
2023-06-13 15:10:00,41.37,41.43,41.34,41.43,125591.0,40.5111,40.5699,40.4817,40.5699,125591.0
2023-06-13 15:15:00,41.43,41.45,41.4,41.41,105705.0,40.5699,40.5895,40.5405,40.5503,105705.0
2023-06-13 15:20:00,41.41,41.46,41.38,41.4,227996.0,40.5503,40.5992,40.5209,40.5405,227996.0
2023-06-13 15:25:00,41.4,41.41,41.36,41.41,88729.0,40.5405,40.5503,40.5013,40.5503,88729.0
2023-06-13 15:30:00,41.41,41.43,41.38,41.4,172711.0,40.5503,40.5699,40.5209,40.5405,172711.0
2023-06-13 15:35:00,41.4,41.44,41.37,41.43,194899.0,40.5405,40.5797,40.5111,40.5699,194899.0
2023-06-13 15:40:00,41.43,41.5,41.42,41.47,211068.0,40.5699,40.6384,40.5601,40.609,211068.0
2023-06-13 15:45:00,41.46,41.57,41.45,41.57,607471.0,40.5992,40.707,40.5895,40.707,607471.0
2023-06-13 15:50:00,41.56,41.63,41.55,41.62,619174.0,40.6972,40.7657,40.6874,40.7559,619174.0
2023-06-13 15:55:00,41.62,41.65,41.56,41.56,901173.0,40.7559,40.7853,40.6972,40.6972,901173.0
2023-06-14 09:30:00,41.71,41.89,41.59,41.88,486843.0,40.8441,41.0203,40.7265,41.0105,486843.0
2023-06-14 09:35:00,41.87,41.89,41.72,41.73,162362.0,41.0007,41.0203,40.8538,40.8636,162362.0
2023-06-14 09:40:00,41.73,41.86,41.67,41.86,119225.0,40.8636,40.9909,40.8049,40.9909,119225.0
2023-06-14 09:45:00,41.86,41.95,41.76,41.77,152612.0,40.9909,41.0791,40.893,40.9028,152612.0
2023-06-14 09:50:00,41.77,41.89,41.67,41.73,150436.0,40.9028,41.0203,40.8049,40.8636,150436.0
2023-06-14 09:55:00,41.72,41.85,41.72,41.81,97153.0,40.8538,40.9811,40.8538,40.942,97153.0
2023-06-14 10:00:00,41.8,41.92,41.8,41.91,108217.0,40.9322,41.0497,40.9322,41.0399,108217.0
2023-06-14 10:05:00,41.92,41.98,41.89,41.95,100515.0,41.0497,41.1084,41.0203,41.0791,100515.0
2023-06-14 10:10:00,41.98,42.06,41.96,42.03,312939.0,41.1084,41.1868,41.0889,41.1574,312939.0
2023-06-14 10:15:00,42.04,42.12,42.01,42.06,123913.0,41.1672,41.2455,41.1378,41.1868,123913.0
2023-06-14 10:20:00,42.07,42.07,41.91,42.05,154022.0,41.1966,41.1966,41.0399,41.177,154022.0
2023-06-14 10:25:00,42.06,42.14,42.03,42.07,120946.0,41.1868,41.2651,41.1574,41.1966,120946.0
2023-06-14 10:30:00,42.07,42.18,42.02,42.12,120338.0,41.1966,41.3043,41.1476,41.2455,120338.0
2023-06-14 10:35:00,42.12,42.15,42.04,42.13,81695.0,41.2455,41.2749,41.1672,41.2553,81695.0
2023-06-14 10:40:00,42.14,42.15,42.06,42.09,109427.0,41.2651,41.2749,41.1868,41.2162,109427.0
2023-06-14 10:45:00,42.08,42.15,42.05,42.15,137275.0,41.2064,41.2749,41.177,41.2749,137275.0
2023-06-14 10:50:00,42.15,42.18,42.04,42.05,103754.0,41.2749,41.3043,41.1672,41.177,103754.0
2023-06-14 10:55:00,42.05,42.18,42.01,42.16,101477.0,41.177,41.3043,41.1378,41.2847,101477.0
2023-06-14 11:00:00,42.16,42.2,42.08,42.11,98942.0,41.2847,41.3239,41.2064,41.2357,98942.0
2023-06-14 11:05:00,42.1,42.12,42.04,42.06,75184.0,41.226,41.2455,41.1672,41.1868,75184.0
2023-06-14 11:10:00,42.05,42.06,41.92,41.93,95742.0,41.177,41.1868,41.0497,41.0595,95742.0
2023-06-14 11:15:00,41.93,41.95,41.91,41.94,95810.0,41.0595,41.0791,41.0399,41.0693,95810.0
2023-06-14 11:20:00,41.95,41.98,41.9,41.91,87362.0,41.0791,41.1084,41.0301,41.0399,87362.0
2023-06-14 11:25:00,41.91,42.01,41.91,42.0,83931.0,41.0399,41.1378,41.0399,41.128,83931.0
2023-06-14 11:30:00,41.99,42.08,41.99,42.04,137151.0,41.1182,41.2064,41.1182,41.1672,137151.0
2023-06-14 11:35:00,42.04,42.15,42.03,42.1,115531.0,41.1672,41.2749,41.1574,41.226,115531.0
2023-06-14 11:40:00,42.1,42.15,42.09,42.13,78859.0,41.226,41.2749,41.2162,41.2553,78859.0
2023-06-14 11:45:00,42.13,42.18,42.06,42.06,74033.0,41.2553,41.3043,41.1868,41.1868,74033.0
2023-06-14 11:50:00,42.06,42.07,41.99,42.01,126221.0,41.1868,41.1966,41.1182,41.1378,126221.0
2023-06-14 11:55:00,42.02,42.1,41.99,42.1,110392.0,41.1476,41.226,41.1182,41.226,110392.0
2023-06-14 12:00:00,42.1,42.15,42.02,42.02,126922.0,41.226,41.2749,41.1476,41.1476,126922.0
2023-06-14 12:05:00,42.02,42.05,41.89,41.95,56412.0,41.1476,41.177,41.0203,41.0791,56412.0
2023-06-14 12:10:00,41.95,41.99,41.91,41.98,85923.0,41.0791,41.1182,41.0399,41.1084,85923.0
2023-06-14 12:15:00,41.97,42.01,41.95,41.99,56547.0,41.0987,41.1378,41.0791,41.1182,56547.0
2023-06-14 12:20:00,41.99,42.04,41.96,42.0,78943.0,41.1182,41.1672,41.0889,41.128,78943.0
2023-06-14 12:25:00,42.01,42.05,41.99,42.01,50673.0,41.1378,41.177,41.1182,41.1378,50673.0
2023-06-14 12:30:00,42.01,42.01,41.92,41.97,106249.0,41.1378,41.1378,41.0497,41.0987,106249.0
2023-06-14 12:35:00,41.96,42.04,41.95,42.04,55655.0,41.0889,41.1672,41.0791,41.1672,55655.0
2023-06-14 12:40:00,42.05,42.15,42.05,42.11,113762.0,41.177,41.2749,41.177,41.2357,113762.0
2023-06-14 12:45:00,42.11,42.13,42.05,42.05,41834.0,41.2357,41.2553,41.177,41.177,41834.0
2023-06-14 12:50:00,42.05,42.12,42.04,42.09,67022.0,41.177,41.2455,41.1672,41.2162,67022.0
2023-06-14 12:55:00,42.09,42.17,42.08,42.12,98831.0,41.2162,41.2945,41.2064,41.2455,98831.0
2023-06-14 13:00:00,42.1,42.11,42.02,42.04,89871.0,41.226,41.2357,41.1476,41.1672,89871.0
2023-06-14 13:05:00,42.03,42.06,41.98,41.99,67073.0,41.1574,41.1868,41.1084,41.1182,67073.0
2023-06-14 13:10:00,41.99,42.0,41.9,41.9,80900.0,41.1182,41.128,41.0301,41.0301,80900.0
2023-06-14 13:15:00,41.9,41.94,41.87,41.87,79189.0,41.0301,41.0693,41.0007,41.0007,79189.0
2023-06-14 13:20:00,41.87,41.89,41.83,41.84,81550.0,41.0007,41.0203,40.9616,40.9714,81550.0
2023-06-14 13:25:00,41.84,41.85,41.78,41.84,86249.0,40.9714,40.9811,40.9126,40.9714,86249.0
2023-06-14 13:30:00,41.84,41.9,41.84,41.89,55111.0,40.9714,41.0301,40.9714,41.0203,55111.0
2023-06-14 13:35:00,41.89,41.9,41.85,41.9,146311.0,41.0203,41.0301,40.9811,41.0301,146311.0
2023-06-14 13:40:00,41.9,41.92,41.88,41.88,38537.0,41.0301,41.0497,41.0105,41.0105,38537.0
2023-06-14 13:45:00,41.88,41.94,41.88,41.94,45294.0,41.0105,41.0693,41.0105,41.0693,45294.0
2023-06-14 13:50:00,41.93,41.96,41.91,41.91,35672.0,41.0595,41.0889,41.0399,41.0399,35672.0
2023-06-14 13:55:00,41.92,41.94,41.9,41.9,47251.0,41.0497,41.0693,41.0301,41.0301,47251.0
2023-06-14 14:00:00,41.9,41.91,41.64,41.75,177357.0,41.0301,41.0399,40.7755,40.8832,177357.0
2023-06-14 14:05:00,41.74,41.76,41.48,41.64,173924.0,40.8734,40.893,40.6188,40.7755,173924.0
2023-06-14 14:10:00,41.66,41.73,41.6,41.7,147358.0,40.7951,40.8636,40.7363,40.8343,147358.0
2023-06-14 14:15:00,41.7,41.73,41.61,41.67,118417.0,40.8343,40.8636,40.7461,40.8049,118417.0
2023-06-14 14:20:00,41.67,41.77,41.64,41.65,90893.0,40.8049,40.9028,40.7755,40.7853,90893.0
2023-06-14 14:25:00,41.65,41.69,41.59,41.68,161942.0,40.7853,40.8245,40.7265,40.8147,161942.0
2023-06-14 14:30:00,41.68,41.75,41.6,41.65,124876.0,40.8147,40.8832,40.7363,40.7853,124876.0
2023-06-14 14:35:00,41.65,41.81,41.62,41.76,199086.0,40.7853,40.942,40.7559,40.893,199086.0
2023-06-14 14:40:00,41.75,41.91,41.75,41.91,186077.0,40.8832,41.0399,40.8832,41.0399,186077.0
2023-06-14 14:45:00,41.91,41.96,41.85,41.96,101311.0,41.0399,41.0889,40.9811,41.0889,101311.0
2023-06-14 14:50:00,41.97,41.99,41.88,41.96,77962.0,41.0987,41.1182,41.0105,41.0889,77962.0
2023-06-14 14:55:00,41.95,42.01,41.91,41.94,102646.0,41.0791,41.1378,41.0399,41.0693,102646.0
2023-06-14 15:00:00,41.94,41.98,41.9,41.96,98268.0,41.0693,41.1084,41.0301,41.0889,98268.0
2023-06-14 15:05:00,41.97,42.06,41.95,42.05,161185.0,41.0987,41.1868,41.0791,41.177,161185.0
2023-06-14 15:10:00,42.05,42.07,41.97,41.98,98262.0,41.177,41.1966,41.0987,41.1084,98262.0
2023-06-14 15:15:00,41.98,41.99,41.84,41.94,187669.0,41.1084,41.1182,40.9714,41.0693,187669.0
2023-06-14 15:20:00,41.94,42.1,41.91,42.06,104084.0,41.0693,41.226,41.0399,41.1868,104084.0
2023-06-14 15:25:00,42.07,42.14,42.06,42.09,117984.0,41.1966,41.2651,41.1868,41.2162,117984.0
2023-06-14 15:30:00,42.09,42.11,42.01,42.09,122528.0,41.2162,41.2357,41.1378,41.2162,122528.0
2023-06-14 15:35:00,42.08,42.13,42.07,42.13,116828.0,41.2064,41.2553,41.1966,41.2553,116828.0
2023-06-14 15:40:00,42.13,42.14,42.06,42.07,117139.0,41.2553,41.2651,41.1868,41.1966,117139.0
2023-06-14 15:45:00,42.07,42.1,41.98,41.99,235405.0,41.1966,41.226,41.1084,41.1182,235405.0
2023-06-14 15:50:00,41.99,42.08,41.92,42.05,332643.0,41.1182,41.2064,41.0497,41.177,332643.0
2023-06-14 15:55:00,42.05,42.23,42.04,42.19,929024.0,41.177,41.3533,41.1672,41.3141,929024.0
2023-06-15 09:30:00,41.74,42.18,41.65,42.0,631778.0,40.8734,41.3043,40.7853,41.128,631778.0
2023-06-15 09:35:00,42.0,42.23,41.89,42.15,220009.0,41.128,41.3533,41.0203,41.2749,220009.0
2023-06-15 09:40:00,42.15,42.26,42.01,42.09,138041.0,41.2749,41.3826,41.1378,41.2162,138041.0
2023-06-15 09:45:00,42.1,42.17,42.01,42.12,151911.0,41.226,41.2945,41.1378,41.2455,151911.0
2023-06-15 09:50:00,42.13,42.24,42.01,42.02,189486.0,41.2553,41.363,41.1378,41.1476,189486.0
2023-06-15 09:55:00,42.02,42.07,41.89,41.99,192784.0,41.1476,41.1966,41.0203,41.1182,192784.0
2023-06-15 10:00:00,41.99,42.14,41.99,42.13,144419.0,41.1182,41.2651,41.1182,41.2553,144419.0
2023-06-15 10:05:00,42.12,42.25,42.11,42.15,163476.0,41.2455,41.3728,41.2357,41.2749,163476.0
2023-06-15 10:10:00,42.14,42.22,42.13,42.14,106673.0,41.2651,41.3435,41.2553,41.2651,106673.0
2023-06-15 10:15:00,42.15,42.17,42.08,42.12,90565.0,41.2749,41.2945,41.2064,41.2455,90565.0
2023-06-15 10:20:00,42.11,42.24,42.05,42.23,103235.0,41.2357,41.363,41.177,41.3533,103235.0
2023-06-15 10:25:00,42.23,42.34,42.23,42.3,181175.0,41.3533,41.461,41.3533,41.4218,181175.0
2023-06-15 10:30:00,42.3,42.38,42.28,42.38,206064.0,41.4218,41.5001,41.4022,41.5001,206064.0
2023-06-15 10:35:00,42.37,42.38,42.25,42.29,133241.0,41.4903,41.5001,41.3728,41.412,133241.0
2023-06-15 10:40:00,42.3,42.42,42.28,42.37,127942.0,41.4218,41.5393,41.4022,41.4903,127942.0
2023-06-15 10:45:00,42.37,42.42,42.32,42.38,117217.0,41.4903,41.5393,41.4414,41.5001,117217.0
2023-06-15 10:50:00,42.38,42.39,42.33,42.35,85704.0,41.5001,41.5099,41.4512,41.4708,85704.0
2023-06-15 10:55:00,42.36,42.37,42.29,42.31,81721.0,41.4806,41.4903,41.412,41.4316,81721.0
2023-06-15 11:00:00,42.3,42.37,42.3,42.36,68752.0,41.4218,41.4903,41.4218,41.4806,68752.0
2023-06-15 11:05:00,42.36,42.38,42.3,42.34,82149.0,41.4806,41.5001,41.4218,41.461,82149.0
2023-06-15 11:10:00,42.34,42.47,42.32,42.41,191234.0,41.461,41.5883,41.4414,41.5295,191234.0
2023-06-15 11:15:00,42.41,42.47,42.41,42.44,105628.0,41.5295,41.5883,41.5295,41.5589,105628.0
2023-06-15 11:20:00,42.44,42.53,42.43,42.5,185504.0,41.5589,41.647,41.5491,41.6177,185504.0
2023-06-15 11:25:00,42.49,42.58,42.47,42.58,97754.0,41.6079,41.696,41.5883,41.696,97754.0
2023-06-15 11:30:00,42.57,42.59,42.49,42.52,78707.0,41.6862,41.7058,41.6079,41.6372,78707.0
2023-06-15 11:35:00,42.52,42.58,42.47,42.58,85805.0,41.6372,41.696,41.5883,41.696,85805.0
2023-06-15 11:40:00,42.59,42.6,42.52,42.55,186862.0,41.7058,41.7156,41.6372,41.6666,186862.0
2023-06-15 11:45:00,42.54,42.57,42.47,42.5,118299.0,41.6568,41.6862,41.5883,41.6177,118299.0
2023-06-15 11:50:00,42.49,42.54,42.46,42.5,120122.0,41.6079,41.6568,41.5785,41.6177,120122.0
2023-06-15 11:55:00,42.5,42.51,42.43,42.48,104249.0,41.6177,41.6274,41.5491,41.5981,104249.0
2023-06-15 12:00:00,42.48,42.49,42.41,42.47,109053.0,41.5981,41.6079,41.5295,41.5883,109053.0
2023-06-15 12:05:00,42.48,42.48,42.38,42.43,61666.0,41.5981,41.5981,41.5001,41.5491,61666.0
2023-06-15 12:10:00,42.42,42.46,42.41,42.43,404290.0,41.5393,41.5785,41.5295,41.5491,404290.0
2023-06-15 12:15:00,42.43,42.53,42.42,42.5,131428.0,41.5491,41.647,41.5393,41.6177,131428.0
2023-06-15 12:20:00,42.51,42.62,42.51,42.59,111702.0,41.6274,41.7352,41.6274,41.7058,111702.0
2023-06-15 12:25:00,42.59,42.6,42.53,42.59,42585.0,41.7058,41.7156,41.647,41.7058,42585.0
2023-06-15 12:30:00,42.59,42.6,42.53,42.53,38986.0,41.7058,41.7156,41.647,41.647,38986.0
2023-06-15 12:35:00,42.53,42.58,42.53,42.58,31142.0,41.647,41.696,41.647,41.696,31142.0
2023-06-15 12:40:00,42.58,42.63,42.56,42.63,59874.0,41.696,41.745,41.6764,41.745,59874.0
2023-06-15 12:45:00,42.62,42.65,42.58,42.64,88849.0,41.7352,41.7645,41.696,41.7547,88849.0
2023-06-15 12:50:00,42.64,42.67,42.61,42.64,82075.0,41.7547,41.7841,41.7254,41.7547,82075.0
2023-06-15 12:55:00,42.64,42.65,42.58,42.65,134360.0,41.7547,41.7645,41.696,41.7645,134360.0
2023-06-15 13:00:00,42.65,42.69,42.64,42.66,67053.0,41.7645,41.8037,41.7547,41.7743,67053.0
2023-06-15 13:05:00,42.64,42.65,42.55,42.57,75049.0,41.7547,41.7645,41.6666,41.6862,75049.0
2023-06-15 13:10:00,42.57,42.57,42.52,42.54,75425.0,41.6862,41.6862,41.6372,41.6568,75425.0
2023-06-15 13:15:00,42.53,42.57,42.52,42.57,38632.0,41.647,41.6862,41.6372,41.6862,38632.0
2023-06-15 13:20:00,42.57,42.58,42.55,42.57,49314.0,41.6862,41.696,41.6666,41.6862,49314.0
2023-06-15 13:25:00,42.57,42.58,42.53,42.58,44099.0,41.6862,41.696,41.647,41.696,44099.0
2023-06-15 13:30:00,42.58,42.59,42.55,42.57,41012.0,41.696,41.7058,41.6666,41.6862,41012.0
2023-06-15 13:35:00,42.58,42.63,42.57,42.63,40082.0,41.696,41.745,41.6862,41.745,40082.0
2023-06-15 13:40:00,42.63,42.69,42.6,42.68,58988.0,41.745,41.8037,41.7156,41.7939,58988.0
2023-06-15 13:45:00,42.68,42.71,42.66,42.67,73571.0,41.7939,41.8233,41.7743,41.7841,73571.0
2023-06-15 13:50:00,42.67,42.7,42.65,42.7,49529.0,41.7841,41.8135,41.7645,41.8135,49529.0
2023-06-15 13:55:00,42.69,42.72,42.69,42.7,42810.0,41.8037,41.8331,41.8037,41.8135,42810.0
2023-06-15 14:00:00,42.71,42.73,42.66,42.69,60986.0,41.8233,41.8429,41.7743,41.8037,60986.0
2023-06-15 14:05:00,42.7,42.71,42.67,42.71,75763.0,41.8135,41.8233,41.7841,41.8233,75763.0
2023-06-15 14:10:00,42.7,42.73,42.68,42.7,72187.0,41.8135,41.8429,41.7939,41.8135,72187.0
2023-06-15 14:15:00,42.7,42.72,42.68,42.7,43849.0,41.8135,41.8331,41.7939,41.8135,43849.0
2023-06-15 14:20:00,42.7,42.77,42.69,42.76,79333.0,41.8135,41.882,41.8037,41.8723,79333.0
2023-06-15 14:25:00,42.77,42.81,42.76,42.8,97703.0,41.882,41.9212,41.8723,41.9114,97703.0
2023-06-15 14:30:00,42.8,42.89,42.8,42.89,168515.0,41.9114,41.9996,41.9114,41.9996,168515.0
2023-06-15 14:35:00,42.89,42.94,42.88,42.93,115521.0,41.9996,42.0485,41.9898,42.0387,115521.0
2023-06-15 14:40:00,42.93,42.98,42.9,42.98,118460.0,42.0387,42.0877,42.0093,42.0877,118460.0
2023-06-15 14:45:00,42.98,42.98,42.87,42.87,121272.0,42.0877,42.0877,41.98,41.98,121272.0
2023-06-15 14:50:00,42.87,42.96,42.86,42.96,143028.0,41.98,42.0681,41.9702,42.0681,143028.0
2023-06-15 14:55:00,42.95,42.99,42.92,42.98,113020.0,42.0583,42.0975,42.0289,42.0877,113020.0
2023-06-15 15:00:00,42.98,42.99,42.9,42.91,70625.0,42.0877,42.0975,42.0093,42.0191,70625.0
2023-06-15 15:05:00,42.9,42.91,42.83,42.87,154172.0,42.0093,42.0191,41.9408,41.98,154172.0
2023-06-15 15:10:00,42.86,42.91,42.85,42.87,99907.0,41.9702,42.0191,41.9604,41.98,99907.0
2023-06-15 15:15:00,42.87,42.9,42.81,42.84,105987.0,41.98,42.0093,41.9212,41.9506,105987.0
2023-06-15 15:20:00,42.84,42.87,42.81,42.84,71581.0,41.9506,41.98,41.9212,41.9506,71581.0
2023-06-15 15:25:00,42.84,42.86,42.8,42.84,162158.0,41.9506,41.9702,41.9114,41.9506,162158.0
2023-06-15 15:30:00,42.84,42.89,42.81,42.84,245286.0,41.9506,41.9996,41.9212,41.9506,245286.0
2023-06-15 15:35:00,42.84,42.84,42.75,42.82,215183.0,41.9506,41.9506,41.8625,41.931,215183.0
2023-06-15 15:40:00,42.82,42.85,42.79,42.81,203936.0,41.931,41.9604,41.9016,41.9212,203936.0
2023-06-15 15:45:00,42.81,42.91,42.8,42.9,332562.0,41.9212,42.0191,41.9114,42.0093,332562.0
2023-06-15 15:50:00,42.9,43.02,42.9,42.96,811137.0,42.0093,42.1269,42.0093,42.0681,811137.0
2023-06-15 15:55:00,42.95,42.98,42.87,42.89,785842.0,42.0583,42.0877,41.98,41.9996,785842.0
2023-06-16 09:30:00,42.86,42.9,42.7,42.78,1157124.0,41.9702,42.0093,41.8135,41.8918,1157124.0
2023-06-16 09:35:00,42.78,42.87,42.59,42.7,230539.0,41.8918,41.98,41.7058,41.8135,230539.0
2023-06-16 09:40:00,42.71,42.84,42.68,42.72,186147.0,41.8233,41.9506,41.7939,41.8331,186147.0
2023-06-16 09:45:00,42.71,42.71,42.54,42.64,156744.0,41.8233,41.8233,41.6568,41.7547,156744.0
2023-06-16 09:50:00,42.64,42.78,42.58,42.75,143396.0,41.7547,41.8918,41.696,41.8625,143396.0
2023-06-16 09:55:00,42.76,42.8,42.71,42.8,69658.0,41.8723,41.9114,41.8233,41.9114,69658.0
2023-06-16 10:00:00,42.8,42.92,42.78,42.9,161524.0,41.9114,42.0289,41.8918,42.0093,161524.0
2023-06-16 10:05:00,42.91,43.0,42.88,43.0,180299.0,42.0191,42.1073,41.9898,42.1073,180299.0
2023-06-16 10:10:00,43.0,43.05,42.88,42.9,151258.0,42.1073,42.1562,41.9898,42.0093,151258.0
2023-06-16 10:15:00,42.89,42.97,42.86,42.96,150784.0,41.9996,42.0779,41.9702,42.0681,150784.0
2023-06-16 10:20:00,42.96,43.1,42.93,43.09,144011.0,42.0681,42.2052,42.0387,42.1954,144011.0
2023-06-16 10:25:00,43.09,43.11,42.99,43.08,117161.0,42.1954,42.215,42.0975,42.1856,117161.0
2023-06-16 10:30:00,43.08,43.13,43.01,43.13,97229.0,42.1856,42.2346,42.1171,42.2346,97229.0
2023-06-16 10:35:00,43.13,43.14,43.04,43.04,120589.0,42.2346,42.2444,42.1464,42.1464,120589.0
2023-06-16 10:40:00,43.05,43.07,42.96,42.97,95011.0,42.1562,42.1758,42.0681,42.0779,95011.0
2023-06-16 10:45:00,42.97,42.99,42.89,42.91,96087.0,42.0779,42.0975,41.9996,42.0191,96087.0
2023-06-16 10:50:00,42.91,42.99,42.89,42.98,67057.0,42.0191,42.0975,41.9996,42.0877,67057.0
2023-06-16 10:55:00,42.99,42.99,42.91,42.91,74307.0,42.0975,42.0975,42.0191,42.0191,74307.0
2023-06-16 11:00:00,42.92,42.92,42.88,42.89,61677.0,42.0289,42.0289,41.9898,41.9996,61677.0
2023-06-16 11:05:00,42.9,42.98,42.9,42.95,85083.0,42.0093,42.0877,42.0093,42.0583,85083.0
2023-06-16 11:10:00,42.95,43.04,42.94,43.02,232345.0,42.0583,42.1464,42.0485,42.1269,232345.0
2023-06-16 11:15:00,43.02,43.03,42.95,42.97,61428.0,42.1269,42.1366,42.0583,42.0779,61428.0
2023-06-16 11:20:00,42.96,43.0,42.91,42.95,57198.0,42.0681,42.1073,42.0191,42.0583,57198.0
2023-06-16 11:25:00,42.95,42.98,42.89,42.98,62798.0,42.0583,42.0877,41.9996,42.0877,62798.0
2023-06-16 11:30:00,42.98,43.01,42.95,42.99,95022.0,42.0877,42.1171,42.0583,42.0975,95022.0
2023-06-16 11:35:00,42.99,43.0,42.91,42.95,58829.0,42.0975,42.1073,42.0191,42.0583,58829.0
2023-06-16 11:40:00,42.95,43.01,42.95,42.99,67205.0,42.0583,42.1171,42.0583,42.0975,67205.0
2023-06-16 11:45:00,42.98,43.0,42.9,42.93,97527.0,42.0877,42.1073,42.0093,42.0387,97527.0
2023-06-16 11:50:00,42.93,42.96,42.9,42.94,131548.0,42.0387,42.0681,42.0093,42.0485,131548.0
2023-06-16 11:55:00,42.94,43.01,42.92,43.01,48898.0,42.0485,42.1171,42.0289,42.1171,48898.0
2023-06-16 12:00:00,43.01,43.05,43.0,43.02,112895.0,42.1171,42.1562,42.1073,42.1269,112895.0
2023-06-16 12:05:00,43.02,43.05,43.01,43.02,181653.0,42.1269,42.1562,42.1171,42.1269,181653.0
2023-06-16 12:10:00,43.03,43.05,42.98,42.98,74265.0,42.1366,42.1562,42.0877,42.0877,74265.0
2023-06-16 12:15:00,42.99,43.05,42.97,43.03,71624.0,42.0975,42.1562,42.0779,42.1366,71624.0
2023-06-16 12:20:00,43.03,43.08,43.0,43.08,98733.0,42.1366,42.1856,42.1073,42.1856,98733.0
2023-06-16 12:25:00,43.08,43.14,43.07,43.09,148444.0,42.1856,42.2444,42.1758,42.1954,148444.0
2023-06-16 12:30:00,43.09,43.1,43.06,43.07,59678.0,42.1954,42.2052,42.166,42.1758,59678.0
2023-06-16 12:35:00,43.08,43.09,43.03,43.04,39166.0,42.1856,42.1954,42.1366,42.1464,39166.0
2023-06-16 12:40:00,43.05,43.08,43.03,43.05,40690.0,42.1562,42.1856,42.1366,42.1562,40690.0
2023-06-16 12:45:00,43.05,43.08,43.04,43.08,24540.0,42.1562,42.1856,42.1464,42.1856,24540.0
2023-06-16 12:50:00,43.09,43.09,43.04,43.05,67809.0,42.1954,42.1954,42.1464,42.1562,67809.0
2023-06-16 12:55:00,43.06,43.07,43.03,43.04,86683.0,42.166,42.1758,42.1366,42.1464,86683.0
2023-06-16 13:00:00,43.04,43.14,43.04,43.13,57800.0,42.1464,42.2444,42.1464,42.2346,57800.0
2023-06-16 13:05:00,43.13,43.14,43.08,43.11,56832.0,42.2346,42.2444,42.1856,42.215,56832.0
2023-06-16 13:10:00,43.1,43.11,43.04,43.08,82820.0,42.2052,42.215,42.1464,42.1856,82820.0
2023-06-16 13:15:00,43.08,43.13,43.07,43.09,52435.0,42.1856,42.2346,42.1758,42.1954,52435.0
2023-06-16 13:20:00,43.09,43.12,43.08,43.12,35323.0,42.1954,42.2248,42.1856,42.2248,35323.0
2023-06-16 13:25:00,43.11,43.16,43.1,43.11,80467.0,42.215,42.2639,42.2052,42.215,80467.0
2023-06-16 13:30:00,43.11,43.12,43.05,43.06,62728.0,42.215,42.2248,42.1562,42.166,62728.0
2023-06-16 13:35:00,43.07,43.07,42.99,43.0,77577.0,42.1758,42.1758,42.0975,42.1073,77577.0
2023-06-16 13:40:00,43.01,43.02,42.96,42.99,55298.0,42.1171,42.1269,42.0681,42.0975,55298.0
2023-06-16 13:45:00,43.0,43.01,42.95,42.96,48645.0,42.1073,42.1171,42.0583,42.0681,48645.0
2023-06-16 13:50:00,42.96,42.97,42.93,42.94,49761.0,42.0681,42.0779,42.0387,42.0485,49761.0
2023-06-16 13:55:00,42.94,42.98,42.93,42.97,54777.0,42.0485,42.0877,42.0387,42.0779,54777.0
2023-06-16 14:00:00,42.97,42.99,42.94,42.95,65907.0,42.0779,42.0975,42.0485,42.0583,65907.0
2023-06-16 14:05:00,42.96,42.97,42.91,42.91,68789.0,42.0681,42.0779,42.0191,42.0191,68789.0
2023-06-16 14:10:00,42.92,42.94,42.89,42.9,68730.0,42.0289,42.0485,41.9996,42.0093,68730.0
2023-06-16 14:15:00,42.91,42.95,42.9,42.91,41271.0,42.0191,42.0583,42.0093,42.0191,41271.0
2023-06-16 14:20:00,42.91,42.94,42.89,42.91,39857.0,42.0191,42.0485,41.9996,42.0191,39857.0
2023-06-16 14:25:00,42.91,42.93,42.89,42.92,39606.0,42.0191,42.0387,41.9996,42.0289,39606.0
2023-06-16 14:30:00,42.91,42.93,42.83,42.84,71734.0,42.0191,42.0387,41.9408,41.9506,71734.0
2023-06-16 14:35:00,42.83,42.89,42.82,42.89,59575.0,41.9408,41.9996,41.931,41.9996,59575.0
2023-06-16 14:40:00,42.89,42.89,42.81,42.84,44601.0,41.9996,41.9996,41.9212,41.9506,44601.0
2023-06-16 14:45:00,42.84,42.86,42.83,42.84,76632.0,41.9506,41.9702,41.9408,41.9506,76632.0
2023-06-16 14:50:00,42.83,42.85,42.79,42.8,112213.0,41.9408,41.9604,41.9016,41.9114,112213.0
2023-06-16 14:55:00,42.8,42.82,42.76,42.77,101196.0,41.9114,41.931,41.8723,41.882,101196.0
2023-06-16 15:00:00,42.77,42.82,42.75,42.81,80078.0,41.882,41.931,41.8625,41.9212,80078.0
2023-06-16 15:05:00,42.81,42.81,42.72,42.73,55201.0,41.9212,41.9212,41.8331,41.8429,55201.0
2023-06-16 15:10:00,42.73,42.76,42.7,42.71,71029.0,41.8429,41.8723,41.8135,41.8233,71029.0
2023-06-16 15:15:00,42.7,42.75,42.7,42.73,88468.0,41.8135,41.8625,41.8135,41.8429,88468.0
2023-06-16 15:20:00,42.73,42.76,42.71,42.75,99292.0,41.8429,41.8723,41.8233,41.8625,99292.0
2023-06-16 15:25:00,42.74,42.78,42.71,42.77,80683.0,41.8527,41.8918,41.8233,41.882,80683.0
2023-06-16 15:30:00,42.78,42.78,42.72,42.75,150658.0,41.8918,41.8918,41.8331,41.8625,150658.0
2023-06-16 15:35:00,42.75,42.78,42.73,42.76,173024.0,41.8625,41.8918,41.8429,41.8723,173024.0
2023-06-16 15:40:00,42.76,42.76,42.64,42.65,167937.0,41.8723,41.8723,41.7547,41.7645,167937.0
2023-06-16 15:45:00,42.65,42.77,42.64,42.73,195051.0,41.7645,41.882,41.7547,41.8429,195051.0
2023-06-16 15:50:00,42.73,42.82,42.73,42.8,287723.0,41.8429,41.931,41.8429,41.9114,287723.0
2023-06-16 15:55:00,42.81,42.82,42.77,42.8,531108.0,41.9212,41.931,41.882,41.9114,531108.0
2023-06-20 09:30:00,42.42,42.55,42.22,42.3,589384.0,41.5393,41.6666,41.3435,41.4218,589384.0
2023-06-20 09:35:00,42.27,42.47,42.24,42.44,190467.0,41.3924,41.5883,41.363,41.5589,190467.0
2023-06-20 09:40:00,42.44,42.49,42.32,42.41,293855.0,41.5589,41.6079,41.4414,41.5295,293855.0
2023-06-20 09:45:00,42.4,42.4,42.21,42.4,237505.0,41.5197,41.5197,41.3337,41.5197,237505.0
2023-06-20 09:50:00,42.4,42.6,42.36,42.53,161064.0,41.5197,41.7156,41.4806,41.647,161064.0
2023-06-20 09:55:00,42.54,42.57,42.42,42.45,101304.0,41.6568,41.6862,41.5393,41.5687,101304.0
2023-06-20 10:00:00,42.46,42.46,42.35,42.4,128051.0,41.5785,41.5785,41.4708,41.5197,128051.0
2023-06-20 10:05:00,42.41,42.52,42.4,42.48,89309.0,41.5295,41.6372,41.5197,41.5981,89309.0
2023-06-20 10:10:00,42.48,42.58,42.48,42.5,150136.0,41.5981,41.696,41.5981,41.6177,150136.0
2023-06-20 10:15:00,42.5,42.5,42.24,42.26,122150.0,41.6177,41.6177,41.363,41.3826,122150.0
2023-06-20 10:20:00,42.27,42.29,42.2,42.21,124834.0,41.3924,41.412,41.3239,41.3337,124834.0
2023-06-20 10:25:00,42.21,42.25,42.13,42.19,161416.0,41.3337,41.3728,41.2553,41.3141,161416.0
2023-06-20 10:30:00,42.19,42.35,42.18,42.26,111393.0,41.3141,41.4708,41.3043,41.3826,111393.0
2023-06-20 10:35:00,42.25,42.29,42.22,42.26,83439.0,41.3728,41.412,41.3435,41.3826,83439.0
2023-06-20 10:40:00,42.26,42.35,42.26,42.32,76282.0,41.3826,41.4708,41.3826,41.4414,76282.0
2023-06-20 10:45:00,42.32,42.36,42.28,42.35,96835.0,41.4414,41.4806,41.4022,41.4708,96835.0
2023-06-20 10:50:00,42.36,42.41,42.32,42.4,134027.0,41.4806,41.5295,41.4414,41.5197,134027.0
2023-06-20 10:55:00,42.39,42.42,42.35,42.41,92012.0,41.5099,41.5393,41.4708,41.5295,92012.0
2023-06-20 11:00:00,42.41,42.43,42.36,42.37,85224.0,41.5295,41.5491,41.4806,41.4903,85224.0
2023-06-20 11:05:00,42.37,42.42,42.34,42.41,67830.0,41.4903,41.5393,41.461,41.5295,67830.0
2023-06-20 11:10:00,42.4,42.41,42.3,42.33,50708.0,41.5197,41.5295,41.4218,41.4512,50708.0
2023-06-20 11:15:00,42.32,42.38,42.3,42.34,101324.0,41.4414,41.5001,41.4218,41.461,101324.0
2023-06-20 11:20:00,42.35,42.37,42.3,42.32,82691.0,41.4708,41.4903,41.4218,41.4414,82691.0
2023-06-20 11:25:00,42.32,42.35,42.31,42.33,41665.0,41.4414,41.4708,41.4316,41.4512,41665.0
2023-06-20 11:30:00,42.34,42.39,42.32,42.38,77059.0,41.461,41.5099,41.4414,41.5001,77059.0
2023-06-20 11:35:00,42.38,42.44,42.37,42.44,112165.0,41.5001,41.5589,41.4903,41.5589,112165.0
2023-06-20 11:40:00,42.44,42.44,42.36,42.38,48191.0,41.5589,41.5589,41.4806,41.5001,48191.0
2023-06-20 11:45:00,42.37,42.47,42.37,42.46,98201.0,41.4903,41.5883,41.4903,41.5785,98201.0
2023-06-20 11:50:00,42.46,42.46,42.39,42.45,97914.0,41.5785,41.5785,41.5099,41.5687,97914.0
2023-06-20 11:55:00,42.45,42.53,42.44,42.46,70396.0,41.5687,41.647,41.5589,41.5785,70396.0
2023-06-20 12:00:00,42.46,42.46,42.4,42.42,52905.0,41.5785,41.5785,41.5197,41.5393,52905.0
2023-06-20 12:05:00,42.42,42.49,42.38,42.49,94018.0,41.5393,41.6079,41.5001,41.6079,94018.0
2023-06-20 12:10:00,42.5,42.55,42.49,42.52,88343.0,41.6177,41.6666,41.6079,41.6372,88343.0
2023-06-20 12:15:00,42.51,42.51,42.47,42.48,34216.0,41.6274,41.6274,41.5883,41.5981,34216.0
2023-06-20 12:20:00,42.48,42.56,42.47,42.55,95949.0,41.5981,41.6764,41.5883,41.6666,95949.0
2023-06-20 12:25:00,42.55,42.64,42.54,42.59,80877.0,41.6666,41.7547,41.6568,41.7058,80877.0
2023-06-20 12:30:00,42.59,42.59,42.49,42.5,67247.0,41.7058,41.7058,41.6079,41.6177,67247.0
2023-06-20 12:35:00,42.5,42.59,42.49,42.55,61723.0,41.6177,41.7058,41.6079,41.6666,61723.0
2023-06-20 12:40:00,42.56,42.57,42.52,42.52,43140.0,41.6764,41.6862,41.6372,41.6372,43140.0
2023-06-20 12:45:00,42.52,42.54,42.51,42.53,22073.0,41.6372,41.6568,41.6274,41.647,22073.0
2023-06-20 12:50:00,42.52,42.55,42.49,42.51,58218.0,41.6372,41.6666,41.6079,41.6274,58218.0
2023-06-20 12:55:00,42.52,42.54,42.51,42.52,46158.0,41.6372,41.6568,41.6274,41.6372,46158.0
2023-06-20 13:00:00,42.52,42.56,42.5,42.54,65099.0,41.6372,41.6764,41.6177,41.6568,65099.0
2023-06-20 13:05:00,42.53,42.53,42.46,42.47,45808.0,41.647,41.647,41.5785,41.5883,45808.0
2023-06-20 13:10:00,42.47,42.55,42.45,42.54,27825.0,41.5883,41.6666,41.5687,41.6568,27825.0
2023-06-20 13:15:00,42.53,42.56,42.51,42.52,40028.0,41.647,41.6764,41.6274,41.6372,40028.0
2023-06-20 13:20:00,42.53,42.56,42.5,42.54,39019.0,41.647,41.6764,41.6177,41.6568,39019.0
2023-06-20 13:25:00,42.54,42.54,42.48,42.48,40988.0,41.6568,41.6568,41.5981,41.5981,40988.0
2023-06-20 13:30:00,42.48,42.51,42.46,42.47,65971.0,41.5981,41.6274,41.5785,41.5883,65971.0
2023-06-20 13:35:00,42.47,42.48,42.44,42.47,49816.0,41.5883,41.5981,41.5589,41.5883,49816.0
2023-06-20 13:40:00,42.48,42.48,42.42,42.44,45191.0,41.5981,41.5981,41.5393,41.5589,45191.0
2023-06-20 13:45:00,42.44,42.48,42.42,42.47,72469.0,41.5589,41.5981,41.5393,41.5883,72469.0
2023-06-20 13:50:00,42.47,42.53,42.46,42.48,86324.0,41.5883,41.647,41.5785,41.5981,86324.0
2023-06-20 13:55:00,42.49,42.5,42.4,42.41,48382.0,41.6079,41.6177,41.5197,41.5295,48382.0
2023-06-20 14:00:00,42.42,42.46,42.39,42.46,53098.0,41.5393,41.5785,41.5099,41.5785,53098.0
2023-06-20 14:05:00,42.46,42.47,42.42,42.42,36793.0,41.5785,41.5883,41.5393,41.5393,36793.0
2023-06-20 14:10:00,42.43,42.43,42.36,42.41,63044.0,41.5491,41.5491,41.4806,41.5295,63044.0
2023-06-20 14:15:00,42.41,42.45,42.38,42.41,62445.0,41.5295,41.5687,41.5001,41.5295,62445.0
2023-06-20 14:20:00,42.41,42.48,42.4,42.43,69373.0,41.5295,41.5981,41.5197,41.5491,69373.0
2023-06-20 14:25:00,42.43,42.47,42.43,42.45,30163.0,41.5491,41.5883,41.5491,41.5687,30163.0
2023-06-20 14:30:00,42.45,42.46,42.41,42.42,46131.0,41.5687,41.5785,41.5295,41.5393,46131.0
2023-06-20 14:35:00,42.42,42.46,42.42,42.45,47227.0,41.5393,41.5785,41.5393,41.5687,47227.0
2023-06-20 14:40:00,42.45,42.46,42.41,42.44,55310.0,41.5687,41.5785,41.5295,41.5589,55310.0
2023-06-20 14:45:00,42.43,42.45,42.4,42.45,70878.0,41.5491,41.5687,41.5197,41.5687,70878.0
2023-06-20 14:50:00,42.44,42.45,42.4,42.41,48133.0,41.5589,41.5687,41.5197,41.5295,48133.0
2023-06-20 14:55:00,42.41,42.42,42.38,42.42,85332.0,41.5295,41.5393,41.5001,41.5393,85332.0
2023-06-20 15:00:00,42.42,42.44,42.38,42.41,82197.0,41.5393,41.5589,41.5001,41.5295,82197.0
2023-06-20 15:05:00,42.41,42.44,42.39,42.44,47764.0,41.5295,41.5589,41.5099,41.5589,47764.0
2023-06-20 15:10:00,42.43,42.5,42.41,42.49,65462.0,41.5491,41.6177,41.5295,41.6079,65462.0
2023-06-20 15:15:00,42.49,42.49,42.44,42.46,54480.0,41.6079,41.6079,41.5589,41.5785,54480.0
2023-06-20 15:20:00,42.46,42.49,42.45,42.49,52941.0,41.5785,41.6079,41.5687,41.6079,52941.0
2023-06-20 15:25:00,42.48,42.51,42.46,42.48,97281.0,41.5981,41.6274,41.5785,41.5981,97281.0
2023-06-20 15:30:00,42.48,42.54,42.45,42.48,130304.0,41.5981,41.6568,41.5687,41.5981,130304.0
2023-06-20 15:35:00,42.48,42.52,42.48,42.5,120426.0,41.5981,41.6372,41.5981,41.6177,120426.0
2023-06-20 15:40:00,42.49,42.51,42.45,42.48,93392.0,41.6079,41.6274,41.5687,41.5981,93392.0
2023-06-20 15:45:00,42.48,42.53,42.46,42.53,169994.0,41.5981,41.647,41.5785,41.647,169994.0
2023-06-20 15:50:00,42.53,42.6,42.52,42.54,269383.0,41.647,41.7156,41.6372,41.6568,269383.0
2023-06-20 15:55:00,42.55,42.55,42.47,42.49,662809.0,41.6666,41.6666,41.5883,41.6079,662809.0
2023-06-21 09:30:00,42.49,42.66,42.43,42.66,254793.0,41.6079,41.7743,41.5491,41.7743,254793.0
2023-06-21 09:35:00,42.66,42.92,42.63,42.91,191614.0,41.7743,42.0289,41.745,42.0191,191614.0
2023-06-21 09:40:00,42.91,42.98,42.71,42.74,156848.0,42.0191,42.0877,41.8233,41.8527,156848.0
2023-06-21 09:45:00,42.74,42.96,42.74,42.89,158594.0,41.8527,42.0681,41.8527,41.9996,158594.0
2023-06-21 09:50:00,42.89,43.01,42.8,43.01,222806.0,41.9996,42.1171,41.9114,42.1171,222806.0
2023-06-21 09:55:00,43.0,43.04,42.89,42.91,144539.0,42.1073,42.1464,41.9996,42.0191,144539.0
2023-06-21 10:00:00,42.92,43.01,42.92,42.93,59662.0,42.0289,42.1171,42.0289,42.0387,59662.0
2023-06-21 10:05:00,42.94,42.96,42.81,42.83,88854.0,42.0485,42.0681,41.9212,41.9408,88854.0
2023-06-21 10:10:00,42.83,43.0,42.83,42.96,60109.0,41.9408,42.1073,41.9408,42.0681,60109.0
2023-06-21 10:15:00,42.94,43.02,42.91,42.91,71836.0,42.0485,42.1269,42.0191,42.0191,71836.0
2023-06-21 10:20:00,42.91,42.98,42.91,42.92,53287.0,42.0191,42.0877,42.0191,42.0289,53287.0
2023-06-21 10:25:00,42.91,42.98,42.85,42.98,57657.0,42.0191,42.0877,41.9604,42.0877,57657.0
2023-06-21 10:30:00,42.98,43.0,42.9,42.94,77437.0,42.0877,42.1073,42.0093,42.0485,77437.0
2023-06-21 10:35:00,42.94,42.94,42.87,42.94,57148.0,42.0485,42.0485,41.98,42.0485,57148.0
2023-06-21 10:40:00,42.94,42.95,42.75,42.78,86388.0,42.0485,42.0583,41.8625,41.8918,86388.0
2023-06-21 10:45:00,42.76,42.83,42.71,42.71,94871.0,41.8723,41.9408,41.8233,41.8233,94871.0
2023-06-21 10:50:00,42.7,42.7,42.6,42.68,113132.0,41.8135,41.8135,41.7156,41.7939,113132.0
2023-06-21 10:55:00,42.66,42.73,42.65,42.66,68389.0,41.7743,41.8429,41.7645,41.7743,68389.0
2023-06-21 11:00:00,42.66,42.76,42.66,42.73,87993.0,41.7743,41.8723,41.7743,41.8429,87993.0
2023-06-21 11:05:00,42.73,42.76,42.54,42.55,326211.0,41.8429,41.8723,41.6568,41.6666,326211.0
2023-06-21 11:10:00,42.56,42.57,42.45,42.49,74131.0,41.6764,41.6862,41.5687,41.6079,74131.0
2023-06-21 11:15:00,42.49,42.55,42.43,42.47,84029.0,41.6079,41.6666,41.5491,41.5883,84029.0
2023-06-21 11:20:00,42.47,42.58,42.46,42.54,85003.0,41.5883,41.696,41.5785,41.6568,85003.0
2023-06-21 11:25:00,42.54,42.61,42.54,42.58,49858.0,41.6568,41.7254,41.6568,41.696,49858.0
2023-06-21 11:30:00,42.57,42.57,42.44,42.52,75525.0,41.6862,41.6862,41.5589,41.6372,75525.0
2023-06-21 11:35:00,42.52,42.59,42.51,42.51,153053.0,41.6372,41.7058,41.6274,41.6274,153053.0
2023-06-21 11:40:00,42.51,42.63,42.51,42.58,66193.0,41.6274,41.745,41.6274,41.696,66193.0
2023-06-21 11:45:00,42.56,42.6,42.54,42.55,47063.0,41.6764,41.7156,41.6568,41.6666,47063.0
2023-06-21 11:50:00,42.56,42.57,42.44,42.45,70876.0,41.6764,41.6862,41.5589,41.5687,70876.0
2023-06-21 11:55:00,42.45,42.51,42.44,42.46,36493.0,41.5687,41.6274,41.5589,41.5785,36493.0
2023-06-21 12:00:00,42.46,42.5,42.44,42.49,50543.0,41.5785,41.6177,41.5589,41.6079,50543.0
2023-06-21 12:05:00,42.48,42.57,42.46,42.54,68552.0,41.5981,41.6862,41.5785,41.6568,68552.0
2023-06-21 12:10:00,42.54,42.55,42.43,42.46,39093.0,41.6568,41.6666,41.5491,41.5785,39093.0
2023-06-21 12:15:00,42.46,42.52,42.43,42.46,50245.0,41.5785,41.6372,41.5491,41.5785,50245.0
2023-06-21 12:20:00,42.46,42.56,42.45,42.53,62486.0,41.5785,41.6764,41.5687,41.647,62486.0
2023-06-21 12:25:00,42.53,42.54,42.47,42.52,48856.0,41.647,41.6568,41.5883,41.6372,48856.0
2023-06-21 12:30:00,42.52,42.53,42.43,42.43,61850.0,41.6372,41.647,41.5491,41.5491,61850.0
2023-06-21 12:35:00,42.43,42.48,42.39,42.46,60305.0,41.5491,41.5981,41.5099,41.5785,60305.0
2023-06-21 12:40:00,42.46,42.5,42.46,42.49,29540.0,41.5785,41.6177,41.5785,41.6079,29540.0
2023-06-21 12:45:00,42.49,42.5,42.42,42.42,59933.0,41.6079,41.6177,41.5393,41.5393,59933.0
2023-06-21 12:50:00,42.43,42.48,42.42,42.45,27981.0,41.5491,41.5981,41.5393,41.5687,27981.0
2023-06-21 12:55:00,42.45,42.48,42.39,42.41,45792.0,41.5687,41.5981,41.5099,41.5295,45792.0
2023-06-21 13:00:00,42.4,42.42,42.35,42.42,48105.0,41.5197,41.5393,41.4708,41.5393,48105.0
2023-06-21 13:05:00,42.42,42.49,42.41,42.49,58213.0,41.5393,41.6079,41.5295,41.6079,58213.0
2023-06-21 13:10:00,42.49,42.54,42.48,42.5,57031.0,41.6079,41.6568,41.5981,41.6177,57031.0
2023-06-21 13:15:00,42.5,42.54,42.47,42.51,52521.0,41.6177,41.6568,41.5883,41.6274,52521.0
2023-06-21 13:20:00,42.51,42.55,42.5,42.54,27625.0,41.6274,41.6666,41.6177,41.6568,27625.0
2023-06-21 13:25:00,42.54,42.59,42.53,42.55,29621.0,41.6568,41.7058,41.647,41.6666,29621.0
2023-06-21 13:30:00,42.55,42.58,42.54,42.57,22141.0,41.6666,41.696,41.6568,41.6862,22141.0
2023-06-21 13:35:00,42.57,42.62,42.56,42.61,48544.0,41.6862,41.7352,41.6764,41.7254,48544.0
2023-06-21 13:40:00,42.6,42.6,42.52,42.55,65427.0,41.7156,41.7156,41.6372,41.6666,65427.0
2023-06-21 13:45:00,42.55,42.57,42.51,42.52,34454.0,41.6666,41.6862,41.6274,41.6372,34454.0
2023-06-21 13:50:00,42.52,42.61,42.51,42.61,38173.0,41.6372,41.7254,41.6274,41.7254,38173.0
2023-06-21 13:55:00,42.61,42.65,42.6,42.65,54655.0,41.7254,41.7645,41.7156,41.7645,54655.0
2023-06-21 14:00:00,42.65,42.68,42.64,42.68,32054.0,41.7645,41.7939,41.7547,41.7939,32054.0
2023-06-21 14:05:00,42.68,42.72,42.67,42.68,43786.0,41.7939,41.8331,41.7841,41.7939,43786.0
2023-06-21 14:10:00,42.68,42.72,42.66,42.71,154822.0,41.7939,41.8331,41.7743,41.8233,154822.0
2023-06-21 14:15:00,42.71,42.83,42.7,42.81,93584.0,41.8233,41.9408,41.8135,41.9212,93584.0
2023-06-21 14:20:00,42.82,42.89,42.81,42.87,56184.0,41.931,41.9996,41.9212,41.98,56184.0
2023-06-21 14:25:00,42.87,42.87,42.8,42.85,34334.0,41.98,41.98,41.9114,41.9604,34334.0
2023-06-21 14:30:00,42.84,42.85,42.81,42.84,36145.0,41.9506,41.9604,41.9212,41.9506,36145.0
2023-06-21 14:35:00,42.83,42.87,42.8,42.87,33515.0,41.9408,41.98,41.9114,41.98,33515.0
2023-06-21 14:40:00,42.87,42.88,42.81,42.87,30809.0,41.98,41.9898,41.9212,41.98,30809.0
2023-06-21 14:45:00,42.87,42.88,42.83,42.86,37005.0,41.98,41.9898,41.9408,41.9702,37005.0
2023-06-21 14:50:00,42.86,42.88,42.83,42.87,33938.0,41.9702,41.9898,41.9408,41.98,33938.0
2023-06-21 14:55:00,42.87,42.89,42.85,42.87,41742.0,41.98,41.9996,41.9604,41.98,41742.0
2023-06-21 15:00:00,42.86,42.87,42.79,42.8,61179.0,41.9702,41.98,41.9016,41.9114,61179.0
2023-06-21 15:05:00,42.8,42.82,42.75,42.79,57403.0,41.9114,41.931,41.8625,41.9016,57403.0
2023-06-21 15:10:00,42.79,42.85,42.77,42.84,49390.0,41.9016,41.9604,41.882,41.9506,49390.0
2023-06-21 15:15:00,42.84,42.86,42.83,42.85,45831.0,41.9506,41.9702,41.9408,41.9604,45831.0
2023-06-21 15:20:00,42.85,42.86,42.8,42.82,77295.0,41.9604,41.9702,41.9114,41.931,77295.0
2023-06-21 15:25:00,42.82,42.85,42.81,42.84,53502.0,41.931,41.9604,41.9212,41.9506,53502.0
2023-06-21 15:30:00,42.84,42.85,42.77,42.77,85184.0,41.9506,41.9604,41.882,41.882,85184.0
2023-06-21 15:35:00,42.77,42.79,42.68,42.73,126471.0,41.882,41.9016,41.7939,41.8429,126471.0
2023-06-21 15:40:00,42.73,42.84,42.72,42.83,80198.0,41.8429,41.9506,41.8331,41.9408,80198.0
2023-06-21 15:45:00,42.82,42.84,42.8,42.82,97166.0,41.931,41.9506,41.9114,41.931,97166.0
2023-06-21 15:50:00,42.82,42.84,42.73,42.74,248449.0,41.931,41.9506,41.8429,41.8527,248449.0
2023-06-21 15:55:00,42.75,42.8,42.69,42.79,525206.0,41.8625,41.9114,41.8037,41.9016,525206.0
2023-06-22 09:30:00,42.61,42.68,42.48,42.62,229773.0,41.7254,41.7939,41.5981,41.7352,229773.0
2023-06-22 09:35:00,42.58,42.62,42.51,42.58,139138.0,41.696,41.7352,41.6274,41.696,139138.0
2023-06-22 09:40:00,42.59,42.82,42.52,42.78,161584.0,41.7058,41.931,41.6372,41.8918,161584.0
2023-06-22 09:45:00,42.79,42.83,42.69,42.77,117393.0,41.9016,41.9408,41.8037,41.882,117393.0
2023-06-22 09:50:00,42.77,42.94,42.75,42.89,95706.0,41.882,42.0485,41.8625,41.9996,95706.0
2023-06-22 09:55:00,42.88,42.9,42.78,42.79,104706.0,41.9898,42.0093,41.8918,41.9016,104706.0
2023-06-22 10:00:00,42.77,42.82,42.74,42.82,66972.0,41.882,41.931,41.8527,41.931,66972.0
2023-06-22 10:05:00,42.81,42.84,42.77,42.81,53403.0,41.9212,41.9506,41.882,41.9212,53403.0
2023-06-22 10:10:00,42.79,42.94,42.79,42.91,80011.0,41.9016,42.0485,41.9016,42.0191,80011.0
2023-06-22 10:15:00,42.91,42.94,42.85,42.88,69651.0,42.0191,42.0485,41.9604,41.9898,69651.0
2023-06-22 10:20:00,42.88,42.91,42.83,42.86,56828.0,41.9898,42.0191,41.9408,41.9702,56828.0
2023-06-22 10:25:00,42.86,42.94,42.85,42.91,63881.0,41.9702,42.0485,41.9604,42.0191,63881.0
2023-06-22 10:30:00,42.9,42.95,42.89,42.92,75303.0,42.0093,42.0583,41.9996,42.0289,75303.0
2023-06-22 10:35:00,42.92,42.93,42.8,42.81,42924.0,42.0289,42.0387,41.9114,41.9212,42924.0
2023-06-22 10:40:00,42.8,42.81,42.72,42.77,53088.0,41.9114,41.9212,41.8331,41.882,53088.0
2023-06-22 10:45:00,42.77,42.79,42.73,42.79,47462.0,41.882,41.9016,41.8429,41.9016,47462.0
2023-06-22 10:50:00,42.79,42.83,42.72,42.72,68830.0,41.9016,41.9408,41.8331,41.8331,68830.0
2023-06-22 10:55:00,42.73,42.81,42.71,42.81,30128.0,41.8429,41.9212,41.8233,41.9212,30128.0
2023-06-22 11:00:00,42.8,42.81,42.73,42.76,57970.0,41.9114,41.9212,41.8429,41.8723,57970.0
2023-06-22 11:05:00,42.76,42.83,42.75,42.8,83183.0,41.8723,41.9408,41.8625,41.9114,83183.0
2023-06-22 11:10:00,42.8,42.83,42.77,42.83,38227.0,41.9114,41.9408,41.882,41.9408,38227.0
2023-06-22 11:15:00,42.83,42.88,42.81,42.87,63325.0,41.9408,41.9898,41.9212,41.98,63325.0
2023-06-22 11:20:00,42.88,42.92,42.86,42.88,63085.0,41.9898,42.0289,41.9702,41.9898,63085.0
2023-06-22 11:25:00,42.89,42.92,42.88,42.91,66846.0,41.9996,42.0289,41.9898,42.0191,66846.0
2023-06-22 11:30:00,42.92,43.01,42.92,43.0,128436.0,42.0289,42.1171,42.0289,42.1073,128436.0
2023-06-22 11:35:00,43.01,43.03,42.97,43.02,77086.0,42.1171,42.1366,42.0779,42.1269,77086.0
2023-06-22 11:40:00,43.03,43.1,42.99,43.0,108765.0,42.1366,42.2052,42.0975,42.1073,108765.0
2023-06-22 11:45:00,42.99,42.99,42.93,42.95,71671.0,42.0975,42.0975,42.0387,42.0583,71671.0
2023-06-22 11:50:00,42.95,43.03,42.93,43.02,55896.0,42.0583,42.1366,42.0387,42.1269,55896.0
2023-06-22 11:55:00,43.02,43.06,43.01,43.02,61430.0,42.1269,42.166,42.1171,42.1269,61430.0
2023-06-22 12:00:00,43.03,43.04,42.95,42.98,66649.0,42.1366,42.1464,42.0583,42.0877,66649.0
2023-06-22 12:05:00,42.98,42.98,42.94,42.96,34753.0,42.0877,42.0877,42.0485,42.0681,34753.0
2023-06-22 12:10:00,42.97,42.99,42.92,42.92,47313.0,42.0779,42.0975,42.0289,42.0289,47313.0
2023-06-22 12:15:00,42.92,42.96,42.89,42.92,49029.0,42.0289,42.0681,41.9996,42.0289,49029.0
2023-06-22 12:20:00,42.93,42.97,42.91,42.96,18124.0,42.0387,42.0779,42.0191,42.0681,18124.0
2023-06-22 12:25:00,42.96,42.97,42.92,42.95,16638.0,42.0681,42.0779,42.0289,42.0583,16638.0
2023-06-22 12:30:00,42.96,43.0,42.95,42.96,25006.0,42.0681,42.1073,42.0583,42.0681,25006.0
2023-06-22 12:35:00,42.96,42.98,42.96,42.97,10715.0,42.0681,42.0877,42.0681,42.0779,10715.0
2023-06-22 12:40:00,42.97,42.98,42.93,42.94,18232.0,42.0779,42.0877,42.0387,42.0485,18232.0
2023-06-22 12:45:00,42.94,42.97,42.92,42.93,26693.0,42.0485,42.0779,42.0289,42.0387,26693.0
2023-06-22 12:50:00,42.92,42.93,42.88,42.9,14459.0,42.0289,42.0387,41.9898,42.0093,14459.0
2023-06-22 12:55:00,42.9,42.96,42.89,42.95,41020.0,42.0093,42.0681,41.9996,42.0583,41020.0
2023-06-22 13:00:00,42.95,42.95,42.88,42.89,33965.0,42.0583,42.0583,41.9898,41.9996,33965.0
2023-06-22 13:05:00,42.88,42.93,42.88,42.91,24260.0,41.9898,42.0387,41.9898,42.0191,24260.0
2023-06-22 13:10:00,42.91,42.95,42.89,42.95,22470.0,42.0191,42.0583,41.9996,42.0583,22470.0
2023-06-22 13:15:00,42.94,42.94,42.9,42.94,23158.0,42.0485,42.0485,42.0093,42.0485,23158.0
2023-06-22 13:20:00,42.93,42.97,42.93,42.96,17993.0,42.0387,42.0779,42.0387,42.0681,17993.0
2023-06-22 13:25:00,42.97,42.99,42.97,42.98,24772.0,42.0779,42.0975,42.0779,42.0877,24772.0
2023-06-22 13:30:00,42.98,42.99,42.94,42.95,17054.0,42.0877,42.0975,42.0485,42.0583,17054.0
2023-06-22 13:35:00,42.95,42.95,42.91,42.93,23208.0,42.0583,42.0583,42.0191,42.0387,23208.0
2023-06-22 13:40:00,42.93,42.97,42.92,42.93,36510.0,42.0387,42.0779,42.0289,42.0387,36510.0
2023-06-22 13:45:00,42.93,42.93,42.89,42.9,40880.0,42.0387,42.0387,41.9996,42.0093,40880.0
2023-06-22 13:50:00,42.89,42.93,42.89,42.93,19143.0,41.9996,42.0387,41.9996,42.0387,19143.0
2023-06-22 13:55:00,42.93,42.93,42.9,42.92,14072.0,42.0387,42.0387,42.0093,42.0289,14072.0
2023-06-22 14:00:00,42.91,42.95,42.91,42.93,27002.0,42.0191,42.0583,42.0191,42.0387,27002.0
2023-06-22 14:05:00,42.93,42.94,42.92,42.92,16185.0,42.0387,42.0485,42.0289,42.0289,16185.0
2023-06-22 14:10:00,42.92,42.93,42.9,42.91,15195.0,42.0289,42.0387,42.0093,42.0191,15195.0
2023-06-22 14:15:00,42.9,42.91,42.88,42.89,24313.0,42.0093,42.0191,41.9898,41.9996,24313.0
2023-06-22 14:20:00,42.89,42.92,42.89,42.91,22422.0,41.9996,42.0289,41.9996,42.0191,22422.0
2023-06-22 14:25:00,42.92,42.95,42.9,42.94,32181.0,42.0289,42.0583,42.0093,42.0485,32181.0
2023-06-22 14:30:00,42.95,42.98,42.92,42.93,48775.0,42.0583,42.0877,42.0289,42.0387,48775.0
2023-06-22 14:35:00,42.93,42.95,42.91,42.92,20888.0,42.0387,42.0583,42.0191,42.0289,20888.0
2023-06-22 14:40:00,42.93,42.93,42.87,42.87,62063.0,42.0387,42.0387,41.98,41.98,62063.0
2023-06-22 14:45:00,42.88,42.89,42.85,42.87,32594.0,41.9898,41.9996,41.9604,41.98,32594.0
2023-06-22 14:50:00,42.87,42.88,42.85,42.86,37916.0,41.98,41.9898,41.9604,41.9702,37916.0
2023-06-22 14:55:00,42.87,42.92,42.86,42.91,36580.0,41.98,42.0289,41.9702,42.0191,36580.0
2023-06-22 15:00:00,42.91,42.93,42.9,42.9,70285.0,42.0191,42.0387,42.0093,42.0093,70285.0
2023-06-22 15:05:00,42.9,42.94,42.88,42.88,42799.0,42.0093,42.0485,41.9898,41.9898,42799.0
2023-06-22 15:10:00,42.89,42.91,42.87,42.89,51256.0,41.9996,42.0191,41.98,41.9996,51256.0
2023-06-22 15:15:00,42.89,42.92,42.86,42.88,38116.0,41.9996,42.0289,41.9702,41.9898,38116.0
2023-06-22 15:20:00,42.88,42.88,42.81,42.82,63652.0,41.9898,41.9898,41.9212,41.931,63652.0
2023-06-22 15:25:00,42.82,42.84,42.8,42.8,48985.0,41.931,41.9506,41.9114,41.9114,48985.0
2023-06-22 15:30:00,42.8,42.84,42.79,42.83,56856.0,41.9114,41.9506,41.9016,41.9408,56856.0
2023-06-22 15:35:00,42.84,42.88,42.83,42.88,46335.0,41.9506,41.9898,41.9408,41.9898,46335.0
2023-06-22 15:40:00,42.88,42.93,42.88,42.9,138106.0,41.9898,42.0387,41.9898,42.0093,138106.0
2023-06-22 15:45:00,42.9,42.92,42.86,42.86,112422.0,42.0093,42.0289,41.9702,41.9702,112422.0
2023-06-22 15:50:00,42.87,42.89,42.82,42.89,184527.0,41.98,41.9996,41.931,41.9996,184527.0
2023-06-22 15:55:00,42.89,42.97,42.83,42.96,331497.0,41.9996,42.0779,41.9408,42.0681,331497.0
2023-06-23 09:30:00,42.25,42.5,42.09,42.38,445649.0,41.3728,41.6177,41.2162,41.5001,445649.0
2023-06-23 09:35:00,42.39,42.67,42.37,42.52,221861.0,41.5099,41.7841,41.4903,41.6372,221861.0
2023-06-23 09:40:00,42.52,42.7,42.5,42.54,95549.0,41.6372,41.8135,41.6177,41.6568,95549.0
2023-06-23 09:45:00,42.55,42.56,42.4,42.41,112655.0,41.6666,41.6764,41.5197,41.5295,112655.0
2023-06-23 09:50:00,42.4,42.5,42.37,42.48,149278.0,41.5197,41.6177,41.4903,41.5981,149278.0
2023-06-23 09:55:00,42.48,42.53,42.32,42.4,165384.0,41.5981,41.647,41.4414,41.5197,165384.0
2023-06-23 10:00:00,42.4,42.47,42.39,42.45,103150.0,41.5197,41.5883,41.5099,41.5687,103150.0
2023-06-23 10:05:00,42.45,42.55,42.42,42.51,133804.0,41.5687,41.6666,41.5393,41.6274,133804.0
2023-06-23 10:10:00,42.5,42.52,42.42,42.45,193630.0,41.6177,41.6372,41.5393,41.5687,193630.0
2023-06-23 10:15:00,42.46,42.62,42.46,42.55,61901.0,41.5785,41.7352,41.5785,41.6666,61901.0
2023-06-23 10:20:00,42.56,42.57,42.46,42.52,64966.0,41.6764,41.6862,41.5785,41.6372,64966.0
2023-06-23 10:25:00,42.52,42.56,42.48,42.55,64720.0,41.6372,41.6764,41.5981,41.6666,64720.0
2023-06-23 10:30:00,42.55,42.62,42.5,42.52,53028.0,41.6666,41.7352,41.6177,41.6372,53028.0
2023-06-23 10:35:00,42.52,42.64,42.5,42.62,64428.0,41.6372,41.7547,41.6177,41.7352,64428.0
2023-06-23 10:40:00,42.62,42.64,42.58,42.62,120200.0,41.7352,41.7547,41.696,41.7352,120200.0
2023-06-23 10:45:00,42.62,42.62,42.51,42.53,91247.0,41.7352,41.7352,41.6274,41.647,91247.0
2023-06-23 10:50:00,42.52,42.58,42.5,42.51,44531.0,41.6372,41.696,41.6177,41.6274,44531.0
2023-06-23 10:55:00,42.5,42.61,42.47,42.6,243549.0,41.6177,41.7254,41.5883,41.7156,243549.0
2023-06-23 11:00:00,42.61,42.63,42.56,42.62,40468.0,41.7254,41.745,41.6764,41.7352,40468.0
2023-06-23 11:05:00,42.6,42.61,42.52,42.55,35653.0,41.7156,41.7254,41.6372,41.6666,35653.0
2023-06-23 11:10:00,42.55,42.55,42.5,42.52,85858.0,41.6666,41.6666,41.6177,41.6372,85858.0
2023-06-23 11:15:00,42.52,42.58,42.5,42.55,50269.0,41.6372,41.696,41.6177,41.6666,50269.0
2023-06-23 11:20:00,42.56,42.6,42.53,42.56,60411.0,41.6764,41.7156,41.647,41.6764,60411.0
2023-06-23 11:25:00,42.56,42.64,42.55,42.64,54810.0,41.6764,41.7547,41.6666,41.7547,54810.0
2023-06-23 11:30:00,42.65,42.67,42.62,42.64,100026.0,41.7645,41.7841,41.7352,41.7547,100026.0
2023-06-23 11:35:00,42.64,42.69,42.63,42.65,68346.0,41.7547,41.8037,41.745,41.7645,68346.0
2023-06-23 11:40:00,42.66,42.71,42.63,42.68,49835.0,41.7743,41.8233,41.745,41.7939,49835.0
2023-06-23 11:45:00,42.68,42.75,42.68,42.73,65652.0,41.7939,41.8625,41.7939,41.8429,65652.0
2023-06-23 11:50:00,42.73,42.74,42.69,42.72,34141.0,41.8429,41.8527,41.8037,41.8331,34141.0
2023-06-23 11:55:00,42.71,42.76,42.7,42.76,29982.0,41.8233,41.8723,41.8135,41.8723,29982.0
2023-06-23 12:00:00,42.76,42.8,42.74,42.75,51112.0,41.8723,41.9114,41.8527,41.8625,51112.0
2023-06-23 12:05:00,42.75,42.83,42.75,42.83,76859.0,41.8625,41.9408,41.8625,41.9408,76859.0
2023-06-23 12:10:00,42.82,42.85,42.79,42.8,50632.0,41.931,41.9604,41.9016,41.9114,50632.0
2023-06-23 12:15:00,42.79,42.85,42.79,42.84,32012.0,41.9016,41.9604,41.9016,41.9506,32012.0
2023-06-23 12:20:00,42.84,42.88,42.84,42.88,50890.0,41.9506,41.9898,41.9506,41.9898,50890.0
2023-06-23 12:25:00,42.88,42.89,42.85,42.87,35018.0,41.9898,41.9996,41.9604,41.98,35018.0
2023-06-23 12:30:00,42.87,42.9,42.84,42.84,57062.0,41.98,42.0093,41.9506,41.9506,57062.0
2023-06-23 12:35:00,42.84,42.84,42.8,42.8,38233.0,41.9506,41.9506,41.9114,41.9114,38233.0
2023-06-23 12:40:00,42.8,42.83,42.79,42.8,44154.0,41.9114,41.9408,41.9016,41.9114,44154.0
2023-06-23 12:45:00,42.8,42.82,42.78,42.79,25964.0,41.9114,41.931,41.8918,41.9016,25964.0
2023-06-23 12:50:00,42.78,42.81,42.77,42.77,40185.0,41.8918,41.9212,41.882,41.882,40185.0
2023-06-23 12:55:00,42.77,42.8,42.75,42.8,29613.0,41.882,41.9114,41.8625,41.9114,29613.0
2023-06-23 13:00:00,42.8,42.85,42.8,42.83,18644.0,41.9114,41.9604,41.9114,41.9408,18644.0
2023-06-23 13:05:00,42.83,42.85,42.8,42.84,42117.0,41.9408,41.9604,41.9114,41.9506,42117.0
2023-06-23 13:10:00,42.84,42.86,42.82,42.86,13623.0,41.9506,41.9702,41.931,41.9702,13623.0
2023-06-23 13:15:00,42.86,42.87,42.84,42.87,35832.0,41.9702,41.98,41.9506,41.98,35832.0
2023-06-23 13:20:00,42.87,42.89,42.83,42.85,44082.0,41.98,41.9996,41.9408,41.9604,44082.0
2023-06-23 13:25:00,42.85,42.86,42.81,42.84,29580.0,41.9604,41.9702,41.9212,41.9506,29580.0
2023-06-23 13:30:00,42.84,42.87,42.83,42.84,48161.0,41.9506,41.98,41.9408,41.9506,48161.0
2023-06-23 13:35:00,42.84,42.86,42.82,42.84,40660.0,41.9506,41.9702,41.931,41.9506,40660.0
2023-06-23 13:40:00,42.84,42.84,42.75,42.76,168992.0,41.9506,41.9506,41.8625,41.8723,168992.0
2023-06-23 13:45:00,42.75,42.78,42.75,42.75,16462.0,41.8625,41.8918,41.8625,41.8625,16462.0
2023-06-23 13:50:00,42.76,42.76,42.74,42.76,24814.0,41.8723,41.8723,41.8527,41.8723,24814.0
2023-06-23 13:55:00,42.76,42.79,42.75,42.76,45222.0,41.8723,41.9016,41.8625,41.8723,45222.0
2023-06-23 14:00:00,42.75,42.77,42.73,42.75,73860.0,41.8625,41.882,41.8429,41.8625,73860.0
2023-06-23 14:05:00,42.75,42.75,42.66,42.69,57851.0,41.8625,41.8625,41.7743,41.8037,57851.0
2023-06-23 14:10:00,42.69,42.69,42.64,42.65,46391.0,41.8037,41.8037,41.7547,41.7645,46391.0
2023-06-23 14:15:00,42.66,42.69,42.64,42.69,38570.0,41.7743,41.8037,41.7547,41.8037,38570.0
2023-06-23 14:20:00,42.68,42.72,42.68,42.7,35484.0,41.7939,41.8331,41.7939,41.8135,35484.0
2023-06-23 14:25:00,42.7,42.7,42.65,42.66,30961.0,41.8135,41.8135,41.7645,41.7743,30961.0
2023-06-23 14:30:00,42.66,42.67,42.61,42.63,77167.0,41.7743,41.7841,41.7254,41.745,77167.0
2023-06-23 14:35:00,42.62,42.63,42.59,42.61,36300.0,41.7352,41.745,41.7058,41.7254,36300.0
2023-06-23 14:40:00,42.61,42.61,42.55,42.55,52079.0,41.7254,41.7254,41.6666,41.6666,52079.0
2023-06-23 14:45:00,42.55,42.55,42.47,42.51,78086.0,41.6666,41.6666,41.5883,41.6274,78086.0
2023-06-23 14:50:00,42.5,42.54,42.47,42.48,62861.0,41.6177,41.6568,41.5883,41.5981,62861.0
2023-06-23 14:55:00,42.48,42.55,42.47,42.54,45497.0,41.5981,41.6666,41.5883,41.6568,45497.0
2023-06-23 15:00:00,42.54,42.54,42.45,42.51,79973.0,41.6568,41.6568,41.5687,41.6274,79973.0
2023-06-23 15:05:00,42.51,42.61,42.51,42.6,75816.0,41.6274,41.7254,41.6274,41.7156,75816.0
2023-06-23 15:10:00,42.61,42.64,42.6,42.63,53816.0,41.7254,41.7547,41.7156,41.745,53816.0
2023-06-23 15:15:00,42.63,42.67,42.61,42.66,56568.0,41.745,41.7841,41.7254,41.7743,56568.0
2023-06-23 15:20:00,42.66,42.68,42.63,42.68,66569.0,41.7743,41.7939,41.745,41.7939,66569.0
2023-06-23 15:25:00,42.68,42.7,42.64,42.69,128079.0,41.7939,41.8135,41.7547,41.8037,128079.0
2023-06-23 15:30:00,42.7,42.74,42.67,42.73,132520.0,41.8135,41.8527,41.7841,41.8429,132520.0
2023-06-23 15:35:00,42.73,42.75,42.72,42.74,86991.0,41.8429,41.8625,41.8331,41.8527,86991.0
2023-06-23 15:40:00,42.74,42.82,42.72,42.82,91140.0,41.8527,41.931,41.8331,41.931,91140.0
2023-06-23 15:45:00,42.82,42.86,42.81,42.84,157968.0,41.931,41.9702,41.9212,41.9506,157968.0
2023-06-23 15:50:00,42.84,43.0,42.84,42.91,357292.0,41.9506,42.1073,41.9506,42.0191,357292.0
2023-06-23 15:55:00,42.91,42.92,42.81,42.85,596745.0,42.0191,42.0289,41.9212,41.9604,596745.0
2023-06-26 09:30:00,42.85,43.04,42.73,43.04,484094.0,41.9604,42.1464,41.8429,42.1464,484094.0
2023-06-26 09:35:00,43.03,43.23,42.98,43.16,253901.0,42.1366,42.3325,42.0877,42.2639,253901.0
2023-06-26 09:40:00,43.19,43.37,43.18,43.36,199661.0,42.2933,42.4696,42.2835,42.4598,199661.0
2023-06-26 09:45:00,43.36,43.53,43.27,43.38,278387.0,42.4598,42.6263,42.3717,42.4794,278387.0
2023-06-26 09:50:00,43.38,43.58,43.38,43.53,146648.0,42.4794,42.6752,42.4794,42.6263,146648.0
2023-06-26 09:55:00,43.54,43.57,43.51,43.55,75991.0,42.6361,42.6654,42.6067,42.6459,75991.0
2023-06-26 10:00:00,43.54,43.57,43.46,43.47,153294.0,42.6361,42.6654,42.5577,42.5675,153294.0
2023-06-26 10:05:00,43.46,43.53,43.43,43.5,102315.0,42.5577,42.6263,42.5283,42.5969,102315.0
2023-06-26 10:10:00,43.49,43.5,43.37,43.42,105352.0,42.5871,42.5969,42.4696,42.5186,105352.0
2023-06-26 10:15:00,43.42,43.44,43.3,43.32,90222.0,42.5186,42.5381,42.401,42.4206,90222.0
2023-06-26 10:20:00,43.31,43.31,43.14,43.16,131924.0,42.4108,42.4108,42.2444,42.2639,131924.0
2023-06-26 10:25:00,43.16,43.25,43.1,43.25,89232.0,42.2639,42.3521,42.2052,42.3521,89232.0
2023-06-26 10:30:00,43.25,43.26,43.04,43.11,108315.0,42.3521,42.3619,42.1464,42.215,108315.0
2023-06-26 10:35:00,43.1,43.14,43.06,43.07,87011.0,42.2052,42.2444,42.166,42.1758,87011.0
2023-06-26 10:40:00,43.07,43.08,43.01,43.04,130736.0,42.1758,42.1856,42.1171,42.1464,130736.0
2023-06-26 10:45:00,43.04,43.1,43.03,43.09,92856.0,42.1464,42.2052,42.1366,42.1954,92856.0
2023-06-26 10:50:00,43.09,43.13,43.05,43.07,135904.0,42.1954,42.2346,42.1562,42.1758,135904.0
2023-06-26 10:55:00,43.06,43.07,43.01,43.02,82433.0,42.166,42.1758,42.1171,42.1269,82433.0
2023-06-26 11:00:00,43.02,43.03,42.83,42.84,163677.0,42.1269,42.1366,41.9408,41.9506,163677.0
2023-06-26 11:05:00,42.83,42.83,42.71,42.73,144814.0,41.9408,41.9408,41.8233,41.8429,144814.0
2023-06-26 11:10:00,42.73,42.75,42.66,42.71,154489.0,41.8429,41.8625,41.7743,41.8233,154489.0
2023-06-26 11:15:00,42.7,42.8,42.7,42.76,112788.0,41.8135,41.9114,41.8135,41.8723,112788.0
2023-06-26 11:20:00,42.76,42.76,42.66,42.7,82064.0,41.8723,41.8723,41.7743,41.8135,82064.0
2023-06-26 11:25:00,42.69,42.79,42.68,42.75,78383.0,41.8037,41.9016,41.7939,41.8625,78383.0
2023-06-26 11:30:00,42.76,42.79,42.73,42.77,50720.0,41.8723,41.9016,41.8429,41.882,50720.0
2023-06-26 11:35:00,42.77,42.78,42.71,42.73,43355.0,41.882,41.8918,41.8233,41.8429,43355.0
2023-06-26 11:40:00,42.73,42.76,42.7,42.75,79158.0,41.8429,41.8723,41.8135,41.8625,79158.0
2023-06-26 11:45:00,42.75,42.81,42.74,42.79,84426.0,41.8625,41.9212,41.8527,41.9016,84426.0
2023-06-26 11:50:00,42.8,42.89,42.8,42.89,59008.0,41.9114,41.9996,41.9114,41.9996,59008.0
2023-06-26 11:55:00,42.89,42.93,42.86,42.9,96177.0,41.9996,42.0387,41.9702,42.0093,96177.0
2023-06-26 12:00:00,42.91,42.91,42.8,42.8,57842.0,42.0191,42.0191,41.9114,41.9114,57842.0
2023-06-26 12:05:00,42.8,42.8,42.73,42.74,98070.0,41.9114,41.9114,41.8429,41.8527,98070.0
2023-06-26 12:10:00,42.73,42.8,42.69,42.8,70976.0,41.8429,41.9114,41.8037,41.9114,70976.0
2023-06-26 12:15:00,42.8,42.88,42.79,42.87,66447.0,41.9114,41.9898,41.9016,41.98,66447.0
2023-06-26 12:20:00,42.87,42.88,42.81,42.86,65134.0,41.98,41.9898,41.9212,41.9702,65134.0
2023-06-26 12:25:00,42.86,42.91,42.81,42.89,73862.0,41.9702,42.0191,41.9212,41.9996,73862.0
2023-06-26 12:30:00,42.88,42.9,42.81,42.83,59689.0,41.9898,42.0093,41.9212,41.9408,59689.0
2023-06-26 12:35:00,42.83,42.88,42.82,42.84,41690.0,41.9408,41.9898,41.931,41.9506,41690.0
2023-06-26 12:40:00,42.84,42.85,42.75,42.76,53080.0,41.9506,41.9604,41.8625,41.8723,53080.0
2023-06-26 12:45:00,42.76,42.86,42.74,42.84,67010.0,41.8723,41.9702,41.8527,41.9506,67010.0
2023-06-26 12:50:00,42.84,42.91,42.83,42.89,60379.0,41.9506,42.0191,41.9408,41.9996,60379.0
2023-06-26 12:55:00,42.89,42.89,42.84,42.86,46036.0,41.9996,41.9996,41.9506,41.9702,46036.0
2023-06-26 13:00:00,42.86,42.91,42.85,42.87,58529.0,41.9702,42.0191,41.9604,41.98,58529.0
2023-06-26 13:05:00,42.87,42.9,42.86,42.9,57124.0,41.98,42.0093,41.9702,42.0093,57124.0
2023-06-26 13:10:00,42.9,42.9,42.87,42.89,36952.0,42.0093,42.0093,41.98,41.9996,36952.0
2023-06-26 13:15:00,42.89,42.9,42.85,42.88,58489.0,41.9996,42.0093,41.9604,41.9898,58489.0
2023-06-26 13:20:00,42.89,42.89,42.86,42.88,40370.0,41.9996,41.9996,41.9702,41.9898,40370.0
2023-06-26 13:25:00,42.87,42.93,42.83,42.92,75903.0,41.98,42.0387,41.9408,42.0289,75903.0
2023-06-26 13:30:00,42.93,42.94,42.87,42.88,44824.0,42.0387,42.0485,41.98,41.9898,44824.0
2023-06-26 13:35:00,42.87,42.89,42.85,42.87,43233.0,41.98,41.9996,41.9604,41.98,43233.0
2023-06-26 13:40:00,42.87,42.91,42.83,42.89,49926.0,41.98,42.0191,41.9408,41.9996,49926.0
2023-06-26 13:45:00,42.88,42.92,42.87,42.91,37501.0,41.9898,42.0289,41.98,42.0191,37501.0
2023-06-26 13:50:00,42.91,42.92,42.85,42.87,44015.0,42.0191,42.0289,41.9604,41.98,44015.0
2023-06-26 13:55:00,42.87,42.9,42.83,42.89,41256.0,41.98,42.0093,41.9408,41.9996,41256.0
2023-06-26 14:00:00,42.89,42.99,42.87,42.98,109523.0,41.9996,42.0975,41.98,42.0877,109523.0
2023-06-26 14:05:00,42.98,42.99,42.94,42.94,38797.0,42.0877,42.0975,42.0485,42.0485,38797.0
2023-06-26 14:10:00,42.94,42.96,42.91,42.93,58721.0,42.0485,42.0681,42.0191,42.0387,58721.0
2023-06-26 14:15:00,42.93,42.98,42.92,42.95,30449.0,42.0387,42.0877,42.0289,42.0583,30449.0
2023-06-26 14:20:00,42.95,43.0,42.94,42.98,65519.0,42.0583,42.1073,42.0485,42.0877,65519.0
2023-06-26 14:25:00,42.98,43.04,42.98,43.04,64403.0,42.0877,42.1464,42.0877,42.1464,64403.0
2023-06-26 14:30:00,43.04,43.06,43.01,43.02,50532.0,42.1464,42.166,42.1171,42.1269,50532.0
2023-06-26 14:35:00,43.02,43.07,43.01,43.07,42454.0,42.1269,42.1758,42.1171,42.1758,42454.0
2023-06-26 14:40:00,43.06,43.1,43.06,43.09,46043.0,42.166,42.2052,42.166,42.1954,46043.0
2023-06-26 14:45:00,43.09,43.09,43.06,43.08,49553.0,42.1954,42.1954,42.166,42.1856,49553.0
2023-06-26 14:50:00,43.07,43.09,43.06,43.09,55155.0,42.1758,42.1954,42.166,42.1954,55155.0
2023-06-26 14:55:00,43.09,43.15,43.08,43.15,39696.0,42.1954,42.2542,42.1856,42.2542,39696.0
2023-06-26 15:00:00,43.14,43.2,43.14,43.19,70683.0,42.2444,42.3031,42.2444,42.2933,70683.0
2023-06-26 15:05:00,43.19,43.2,43.13,43.17,69485.0,42.2933,42.3031,42.2346,42.2737,69485.0
2023-06-26 15:10:00,43.18,43.23,43.17,43.21,93629.0,42.2835,42.3325,42.2737,42.3129,93629.0
2023-06-26 15:15:00,43.21,43.21,43.16,43.2,58788.0,42.3129,42.3129,42.2639,42.3031,58788.0
2023-06-26 15:20:00,43.2,43.21,43.13,43.16,80210.0,42.3031,42.3129,42.2346,42.2639,80210.0
2023-06-26 15:25:00,43.16,43.19,43.15,43.18,72363.0,42.2639,42.2933,42.2542,42.2835,72363.0
2023-06-26 15:30:00,43.18,43.19,43.13,43.18,123999.0,42.2835,42.2933,42.2346,42.2835,123999.0
2023-06-26 15:35:00,43.19,43.23,43.18,43.23,149807.0,42.2933,42.3325,42.2835,42.3325,149807.0
2023-06-26 15:40:00,43.23,43.23,43.19,43.22,247447.0,42.3325,42.3325,42.2933,42.3227,247447.0
2023-06-26 15:45:00,43.22,43.22,43.09,43.15,239960.0,42.3227,42.3227,42.1954,42.2542,239960.0
2023-06-26 15:50:00,43.14,43.19,43.11,43.19,512363.0,42.2444,42.2933,42.215,42.2933,512363.0
2023-06-26 15:55:00,43.19,43.2,43.14,43.14,811583.0,42.2933,42.3031,42.2444,42.2444,811583.0
2023-06-27 09:30:00,43.68,43.95,43.37,43.9,1052316.0,42.7732,43.0375,42.4696,42.9886,1052316.0
2023-06-27 09:35:00,43.89,43.94,43.74,43.77,437661.0,42.9788,43.0278,42.8319,42.8613,437661.0
2023-06-27 09:40:00,43.76,43.96,43.74,43.82,296369.0,42.8515,43.0473,42.8319,42.9102,296369.0
2023-06-27 09:45:00,43.82,43.84,43.71,43.8,273184.0,42.9102,42.9298,42.8025,42.8907,273184.0
2023-06-27 09:50:00,43.8,43.95,43.76,43.8,223956.0,42.8907,43.0375,42.8515,42.8907,223956.0
2023-06-27 09:55:00,43.8,43.87,43.77,43.86,130950.0,42.8907,42.9592,42.8613,42.9494,130950.0
2023-06-27 10:00:00,43.85,44.1,43.82,44.05,502214.0,42.9396,43.1844,42.9102,43.1355,502214.0
2023-06-27 10:05:00,44.05,44.09,43.88,43.93,239595.0,43.1355,43.1746,42.969,43.018,239595.0
2023-06-27 10:10:00,43.92,44.12,43.88,44.09,224741.0,43.0082,43.204,42.969,43.1746,224741.0
2023-06-27 10:15:00,44.09,44.23,44.08,44.17,495695.0,43.1746,43.3117,43.1648,43.253,495695.0
2023-06-27 10:20:00,44.18,44.47,44.12,44.46,558622.0,43.2628,43.5468,43.204,43.537,558622.0
2023-06-27 10:25:00,44.46,44.47,44.35,44.37,320308.0,43.537,43.5468,43.4292,43.4488,320308.0
2023-06-27 10:30:00,44.37,44.53,44.36,44.46,366203.0,43.4488,43.6055,43.439,43.537,366203.0
2023-06-27 10:35:00,44.46,44.53,44.4,44.53,215859.0,43.537,43.6055,43.4782,43.6055,215859.0
2023-06-27 10:40:00,44.52,44.62,44.46,44.49,369083.0,43.5957,43.6936,43.537,43.5663,369083.0
2023-06-27 10:45:00,44.48,44.57,44.48,44.5,142215.0,43.5565,43.6447,43.5565,43.5761,142215.0
2023-06-27 10:50:00,44.5,44.51,44.41,44.48,192462.0,43.5761,43.5859,43.488,43.5565,192462.0
2023-06-27 10:55:00,44.49,44.49,44.37,44.39,105498.0,43.5663,43.5663,43.4488,43.4684,105498.0
2023-06-27 11:00:00,44.38,44.53,44.36,44.52,172392.0,43.4586,43.6055,43.439,43.5957,172392.0
2023-06-27 11:05:00,44.52,44.54,44.44,44.46,118155.0,43.5957,43.6153,43.5174,43.537,118155.0
2023-06-27 11:10:00,44.47,44.7,44.42,44.7,243470.0,43.5468,43.772,43.4978,43.772,243470.0
2023-06-27 11:15:00,44.7,44.7,44.61,44.66,185601.0,43.772,43.772,43.6838,43.7328,185601.0
2023-06-27 11:20:00,44.66,44.75,44.62,44.74,178721.0,43.7328,43.8209,43.6936,43.8111,178721.0
2023-06-27 11:25:00,44.74,44.79,44.67,44.72,256149.0,43.8111,43.8601,43.7426,43.7916,256149.0
2023-06-27 11:30:00,44.73,44.88,44.71,44.88,237120.0,43.8014,43.9482,43.7818,43.9482,237120.0
2023-06-27 11:35:00,44.88,44.94,44.84,44.86,203769.0,43.9482,44.007,43.9091,43.9287,203769.0
2023-06-27 11:40:00,44.86,44.99,44.85,44.98,274838.0,43.9287,44.056,43.9189,44.0462,274838.0
2023-06-27 11:45:00,44.99,45.22,44.97,45.02,815445.0,44.056,44.2812,44.0364,44.0853,815445.0
2023-06-27 11:50:00,45.02,45.2,45.01,45.08,255218.0,44.0853,44.2616,44.0755,44.1441,255218.0
2023-06-27 11:55:00,45.09,45.18,45.07,45.14,153645.0,44.1539,44.242,44.1343,44.2028,153645.0
2023-06-27 12:00:00,45.14,45.19,45.07,45.11,161590.0,44.2028,44.2518,44.1343,44.1735,161590.0
2023-06-27 12:05:00,45.11,45.31,45.1,45.25,252508.0,44.1735,44.3693,44.1637,44.3106,252508.0
2023-06-27 12:10:00,45.25,45.38,45.15,45.38,270179.0,44.3106,44.4379,44.2126,44.4379,270179.0
2023-06-27 12:15:00,45.38,45.45,45.12,45.17,476382.0,44.4379,44.5064,44.1833,44.2322,476382.0
2023-06-27 12:20:00,45.17,45.43,45.17,45.4,325319.0,44.2322,44.4868,44.2322,44.4574,325319.0
2023-06-27 12:25:00,45.41,45.45,45.33,45.41,430473.0,44.4672,44.5064,44.3889,44.4672,430473.0
2023-06-27 12:30:00,45.42,45.59,45.41,45.58,368144.0,44.477,44.6435,44.4672,44.6337,368144.0
2023-06-27 12:35:00,45.59,45.67,45.57,45.63,308035.0,44.6435,44.7218,44.6239,44.6827,308035.0
2023-06-27 12:40:00,45.63,45.65,45.55,45.62,233138.0,44.6827,44.7023,44.6043,44.6729,233138.0
2023-06-27 12:45:00,45.61,45.64,45.53,45.56,161934.0,44.6631,44.6925,44.5847,44.6141,161934.0
2023-06-27 12:50:00,45.56,45.63,45.53,45.54,183908.0,44.6141,44.6827,44.5847,44.5945,183908.0
2023-06-27 12:55:00,45.53,45.54,45.44,45.51,201384.0,44.5847,44.5945,44.4966,44.5652,201384.0
2023-06-27 13:00:00,45.52,45.59,45.51,45.55,130788.0,44.575,44.6435,44.5652,44.6043,130788.0
2023-06-27 13:05:00,45.55,45.57,45.52,45.53,85701.0,44.6043,44.6239,44.575,44.5847,85701.0
2023-06-27 13:10:00,45.52,45.63,45.49,45.63,107866.0,44.575,44.6827,44.5456,44.6827,107866.0
2023-06-27 13:15:00,45.64,45.68,45.61,45.66,122804.0,44.6925,44.7316,44.6631,44.712,122804.0
2023-06-27 13:20:00,45.66,45.67,45.53,45.55,111922.0,44.712,44.7218,44.5847,44.6043,111922.0
2023-06-27 13:25:00,45.56,45.67,45.55,45.63,186313.0,44.6141,44.7218,44.6043,44.6827,186313.0
2023-06-27 13:30:00,45.63,45.72,45.61,45.72,94437.0,44.6827,44.7708,44.6631,44.7708,94437.0
2023-06-27 13:35:00,45.72,45.78,45.7,45.77,180408.0,44.7708,44.8296,44.7512,44.8198,180408.0
2023-06-27 13:40:00,45.77,45.82,45.76,45.79,141664.0,44.8198,44.8687,44.81,44.8393,141664.0
2023-06-27 13:45:00,45.78,45.84,45.76,45.82,118982.0,44.8296,44.8883,44.81,44.8687,118982.0
2023-06-27 13:50:00,45.83,45.91,45.81,45.89,165184.0,44.8785,44.9569,44.8589,44.9373,165184.0
2023-06-27 13:55:00,45.9,45.92,45.76,45.8,185878.0,44.9471,44.9666,44.81,44.8491,185878.0
2023-06-27 14:00:00,45.8,45.9,45.79,45.86,136853.0,44.8491,44.9471,44.8393,44.9079,136853.0
2023-06-27 14:05:00,45.87,45.87,45.77,45.79,144706.0,44.9177,44.9177,44.8198,44.8393,144706.0
2023-06-27 14:10:00,45.8,45.87,45.78,45.85,134014.0,44.8491,44.9177,44.8296,44.8981,134014.0
2023-06-27 14:15:00,45.86,45.87,45.81,45.82,131537.0,44.9079,44.9177,44.8589,44.8687,131537.0
2023-06-27 14:20:00,45.83,45.87,45.8,45.81,135918.0,44.8785,44.9177,44.8491,44.8589,135918.0
2023-06-27 14:25:00,45.82,45.95,45.81,45.94,220837.0,44.8687,44.996,44.8589,44.9862,220837.0
2023-06-27 14:30:00,45.94,45.94,45.89,45.92,149129.0,44.9862,44.9862,44.9373,44.9666,149129.0
2023-06-27 14:35:00,45.91,45.96,45.91,45.92,188971.0,44.9569,45.0058,44.9569,44.9666,188971.0
2023-06-27 14:40:00,45.92,45.93,45.87,45.91,152744.0,44.9666,44.9764,44.9177,44.9569,152744.0
2023-06-27 14:45:00,45.91,45.98,45.91,45.95,143679.0,44.9569,45.0254,44.9569,44.996,143679.0
2023-06-27 14:50:00,45.96,45.96,45.88,45.9,132694.0,45.0058,45.0058,44.9275,44.9471,132694.0
2023-06-27 14:55:00,45.9,45.91,45.84,45.88,130736.0,44.9471,44.9569,44.8883,44.9275,130736.0
2023-06-27 15:00:00,45.88,45.94,45.87,45.91,176986.0,44.9275,44.9862,44.9177,44.9569,176986.0
2023-06-27 15:05:00,45.9,45.91,45.81,45.81,149339.0,44.9471,44.9569,44.8589,44.8589,149339.0
2023-06-27 15:10:00,45.81,45.88,45.75,45.88,308437.0,44.8589,44.9275,44.8002,44.9275,308437.0
2023-06-27 15:15:00,45.87,45.95,45.85,45.94,170703.0,44.9177,44.996,44.8981,44.9862,170703.0
2023-06-27 15:20:00,45.95,45.98,45.93,45.97,224786.0,44.996,45.0254,44.9764,45.0156,224786.0
2023-06-27 15:25:00,45.97,45.99,45.91,45.98,170187.0,45.0156,45.0352,44.9569,45.0254,170187.0
2023-06-27 15:30:00,45.98,46.0,45.95,45.98,221996.0,45.0254,45.045,44.996,45.0254,221996.0
2023-06-27 15:35:00,45.98,46.14,45.96,46.11,598031.0,45.0254,45.1821,45.0058,45.1527,598031.0
2023-06-27 15:40:00,46.11,46.27,46.1,46.22,516563.0,45.1527,45.3094,45.1429,45.2604,516563.0
2023-06-27 15:45:00,46.22,46.25,46.06,46.1,498109.0,45.2604,45.2898,45.1037,45.1429,498109.0
2023-06-27 15:50:00,46.11,46.12,45.98,46.07,578750.0,45.1527,45.1625,45.0254,45.1135,578750.0
2023-06-27 15:55:00,46.07,46.1,46.0,46.09,1069239.0,45.1135,45.1429,45.045,45.1331,1069239.0
2023-06-28 09:30:00,46.27,46.55,46.05,46.26,1039151.0,45.3094,45.5836,45.0939,45.2996,1039151.0
2023-06-28 09:35:00,46.28,46.65,46.25,46.6,503523.0,45.3192,45.6815,45.2898,45.6325,503523.0
2023-06-28 09:40:00,46.61,46.77,46.5,46.52,611543.0,45.6423,45.799,45.5346,45.5542,611543.0
2023-06-28 09:45:00,46.52,46.62,46.37,46.49,389746.0,45.5542,45.6521,45.4073,45.5248,389746.0
2023-06-28 09:50:00,46.48,46.69,46.39,46.66,307647.0,45.515,45.7207,45.4269,45.6913,307647.0
2023-06-28 09:55:00,46.67,46.76,46.58,46.69,315083.0,45.7011,45.7892,45.6129,45.7207,315083.0
2023-06-28 10:00:00,46.69,46.71,46.46,46.53,389170.0,45.7207,45.7402,45.4954,45.564,389170.0
2023-06-28 10:05:00,46.54,46.55,46.28,46.31,317688.0,45.5738,45.5836,45.3192,45.3486,317688.0
2023-06-28 10:10:00,46.3,46.48,46.21,46.45,269004.0,45.3388,45.515,45.2506,45.4856,269004.0
2023-06-28 10:15:00,46.44,46.58,46.4,46.55,194102.0,45.4759,45.6129,45.4367,45.5836,194102.0
2023-06-28 10:20:00,46.56,46.62,46.48,46.54,198973.0,45.5934,45.6521,45.515,45.5738,198973.0
2023-06-28 10:25:00,46.55,46.74,46.53,46.71,219835.0,45.5836,45.7696,45.564,45.7402,219835.0
2023-06-28 10:30:00,46.7,46.72,46.61,46.7,119850.0,45.7305,45.75,45.6423,45.7305,119850.0
2023-06-28 10:35:00,46.7,46.75,46.61,46.71,124418.0,45.7305,45.7794,45.6423,45.7402,124418.0
2023-06-28 10:40:00,46.72,46.91,46.68,46.78,252833.0,45.75,45.9361,45.7109,45.8088,252833.0
2023-06-28 10:45:00,46.78,46.8,46.64,46.75,133973.0,45.8088,45.8284,45.6717,45.7794,133973.0
2023-06-28 10:50:00,46.75,46.83,46.67,46.7,115911.0,45.7794,45.8578,45.7011,45.7305,115911.0
2023-06-28 10:55:00,46.7,46.7,46.55,46.63,155196.0,45.7305,45.7305,45.5836,45.6619,155196.0
2023-06-28 11:00:00,46.63,46.71,46.55,46.61,133417.0,45.6619,45.7402,45.5836,45.6423,133417.0
2023-06-28 11:05:00,46.6,46.77,46.57,46.76,139817.0,45.6325,45.799,45.6032,45.7892,139817.0
2023-06-28 11:10:00,46.77,46.79,46.63,46.64,112936.0,45.799,45.8186,45.6619,45.6717,112936.0
2023-06-28 11:15:00,46.64,46.69,46.62,46.69,69424.0,45.6717,45.7207,45.6521,45.7207,69424.0
2023-06-28 11:20:00,46.69,46.69,46.49,46.51,139404.0,45.7207,45.7207,45.5248,45.5444,139404.0
2023-06-28 11:25:00,46.51,46.52,46.43,46.46,172605.0,45.5444,45.5542,45.4661,45.4954,172605.0
2023-06-28 11:30:00,46.46,46.52,46.42,46.5,143004.0,45.4954,45.5542,45.4563,45.5346,143004.0
2023-06-28 11:35:00,46.5,46.58,46.49,46.58,105743.0,45.5346,45.6129,45.5248,45.6129,105743.0
2023-06-28 11:40:00,46.57,46.62,46.55,46.61,92919.0,45.6032,45.6521,45.5836,45.6423,92919.0
2023-06-28 11:45:00,46.6,46.65,46.58,46.63,135242.0,45.6325,45.6815,45.6129,45.6619,135242.0
2023-06-28 11:50:00,46.63,46.68,46.61,46.66,72324.0,45.6619,45.7109,45.6423,45.6913,72324.0
2023-06-28 11:55:00,46.65,46.67,46.58,46.65,82687.0,45.6815,45.7011,45.6129,45.6815,82687.0
2023-06-28 12:00:00,46.65,46.77,46.65,46.73,145660.0,45.6815,45.799,45.6815,45.7598,145660.0
2023-06-28 12:05:00,46.74,46.76,46.68,46.74,97751.0,45.7696,45.7892,45.7109,45.7696,97751.0
2023-06-28 12:10:00,46.75,46.76,46.67,46.69,105567.0,45.7794,45.7892,45.7011,45.7207,105567.0
2023-06-28 12:15:00,46.68,46.69,46.62,46.62,126853.0,45.7109,45.7207,45.6521,45.6521,126853.0
2023-06-28 12:20:00,46.63,46.66,46.58,46.59,136577.0,45.6619,45.6913,45.6129,45.6227,136577.0
2023-06-28 12:25:00,46.59,46.61,46.42,46.45,159844.0,45.6227,45.6423,45.4563,45.4856,159844.0
2023-06-28 12:30:00,46.46,46.5,46.42,46.45,106251.0,45.4954,45.5346,45.4563,45.4856,106251.0
2023-06-28 12:35:00,46.46,46.53,46.43,46.51,138431.0,45.4954,45.564,45.4661,45.5444,138431.0
2023-06-28 12:40:00,46.51,46.57,46.45,46.45,156456.0,45.5444,45.6032,45.4856,45.4856,156456.0
2023-06-28 12:45:00,46.46,46.48,46.37,46.38,113973.0,45.4954,45.515,45.4073,45.4171,113973.0
2023-06-28 12:50:00,46.38,46.38,46.24,46.28,161968.0,45.4171,45.4171,45.28,45.3192,161968.0
2023-06-28 12:55:00,46.28,46.36,46.22,46.32,127941.0,45.3192,45.3975,45.2604,45.3583,127941.0
2023-06-28 13:00:00,46.32,46.41,46.29,46.35,112789.0,45.3583,45.4465,45.329,45.3877,112789.0
2023-06-28 13:05:00,46.36,46.43,46.32,46.37,53359.0,45.3975,45.4661,45.3583,45.4073,53359.0
2023-06-28 13:10:00,46.38,46.39,46.32,46.38,99630.0,45.4171,45.4269,45.3583,45.4171,99630.0
2023-06-28 13:15:00,46.39,46.42,46.37,46.42,61758.0,45.4269,45.4563,45.4073,45.4563,61758.0
2023-06-28 13:20:00,46.43,46.56,46.39,46.56,118472.0,45.4661,45.5934,45.4269,45.5934,118472.0
2023-06-28 13:25:00,46.55,46.57,46.51,46.56,60942.0,45.5836,45.6032,45.5444,45.5934,60942.0
2023-06-28 13:30:00,46.56,46.59,46.51,46.51,92398.0,45.5934,45.6227,45.5444,45.5444,92398.0
2023-06-28 13:35:00,46.5,46.61,46.49,46.61,86256.0,45.5346,45.6423,45.5248,45.6423,86256.0
2023-06-28 13:40:00,46.61,46.62,46.52,46.55,73061.0,45.6423,45.6521,45.5542,45.5836,73061.0
2023-06-28 13:45:00,46.54,46.55,46.49,46.52,49004.0,45.5738,45.5836,45.5248,45.5542,49004.0
2023-06-28 13:50:00,46.52,46.52,46.47,46.48,37654.0,45.5542,45.5542,45.5052,45.515,37654.0
2023-06-28 13:55:00,46.49,46.5,46.45,46.5,79028.0,45.5248,45.5346,45.4856,45.5346,79028.0
2023-06-28 14:00:00,46.5,46.52,46.47,46.48,88125.0,45.5346,45.5542,45.5052,45.515,88125.0
2023-06-28 14:05:00,46.48,46.51,46.45,46.48,58783.0,45.515,45.5444,45.4856,45.515,58783.0
2023-06-28 14:10:00,46.48,46.51,46.43,46.44,70191.0,45.515,45.5444,45.4661,45.4759,70191.0
2023-06-28 14:15:00,46.45,46.45,46.4,46.42,86368.0,45.4856,45.4856,45.4367,45.4563,86368.0
2023-06-28 14:20:00,46.43,46.52,46.41,46.51,76613.0,45.4661,45.5542,45.4465,45.5444,76613.0
2023-06-28 14:25:00,46.51,46.59,46.5,46.59,101440.0,45.5444,45.6227,45.5346,45.6227,101440.0
2023-06-28 14:30:00,46.59,46.73,46.58,46.62,204877.0,45.6227,45.7598,45.6129,45.6521,204877.0
2023-06-28 14:35:00,46.63,46.63,46.55,46.59,89055.0,45.6619,45.6619,45.5836,45.6227,89055.0
2023-06-28 14:40:00,46.58,46.58,46.53,46.55,54176.0,45.6129,45.6129,45.564,45.5836,54176.0
2023-06-28 14:45:00,46.56,46.6,46.55,46.58,61209.0,45.5934,45.6325,45.5836,45.6129,61209.0
2023-06-28 14:50:00,46.57,46.61,46.52,46.53,91328.0,45.6032,45.6423,45.5542,45.564,91328.0
2023-06-28 14:55:00,46.53,46.6,46.51,46.58,89887.0,45.564,45.6325,45.5444,45.6129,89887.0
2023-06-28 15:00:00,46.58,46.6,46.51,46.54,69990.0,45.6129,45.6325,45.5444,45.5738,69990.0
2023-06-28 15:05:00,46.53,46.54,46.45,46.48,90961.0,45.564,45.5738,45.4856,45.515,90961.0
2023-06-28 15:10:00,46.48,46.55,46.47,46.54,89095.0,45.515,45.5836,45.5052,45.5738,89095.0
2023-06-28 15:15:00,46.55,46.6,46.52,46.59,120983.0,45.5836,45.6325,45.5542,45.6227,120983.0
2023-06-28 15:20:00,46.59,46.62,46.55,46.61,88902.0,45.6227,45.6521,45.5836,45.6423,88902.0
2023-06-28 15:25:00,46.61,46.61,46.52,46.55,106683.0,45.6423,45.6423,45.5542,45.5836,106683.0
2023-06-28 15:30:00,46.55,46.61,46.53,46.58,165489.0,45.5836,45.6423,45.564,45.6129,165489.0
2023-06-28 15:35:00,46.58,46.63,46.55,46.61,134170.0,45.6129,45.6619,45.5836,45.6423,134170.0
2023-06-28 15:40:00,46.61,46.64,46.59,46.62,131582.0,45.6423,45.6717,45.6227,45.6521,131582.0
2023-06-28 15:45:00,46.62,46.69,46.61,46.66,302120.0,45.6521,45.7207,45.6423,45.6913,302120.0
2023-06-28 15:50:00,46.66,46.69,46.63,46.65,533777.0,45.6913,45.7207,45.6619,45.6815,533777.0
2023-06-28 15:55:00,46.65,46.72,46.56,46.72,803610.0,45.6815,45.75,45.5934,45.75,803610.0
2023-06-29 09:30:00,46.75,47.08,46.74,47.03,517508.0,45.7794,46.1026,45.7696,46.0536,517508.0
2023-06-29 09:35:00,47.04,47.41,46.98,47.38,403689.0,46.0634,46.4257,46.0046,46.3963,403689.0
2023-06-29 09:40:00,47.38,47.39,47.05,47.07,239635.0,46.3963,46.4061,46.0732,46.0928,239635.0
2023-06-29 09:45:00,47.07,47.23,47.02,47.11,238477.0,46.0928,46.2495,46.0438,46.1319,238477.0
2023-06-29 09:50:00,47.11,47.27,47.1,47.27,149333.0,46.1319,46.2886,46.1221,46.2886,149333.0
2023-06-29 09:55:00,47.28,47.3,47.05,47.15,210858.0,46.2984,46.318,46.0732,46.1711,210858.0
2023-06-29 10:00:00,47.15,47.33,47.14,47.28,214775.0,46.1711,46.3474,46.1613,46.2984,214775.0
2023-06-29 10:05:00,47.28,47.33,47.08,47.11,221101.0,46.2984,46.3474,46.1026,46.1319,221101.0
2023-06-29 10:10:00,47.09,47.12,47.02,47.11,174023.0,46.1124,46.1417,46.0438,46.1319,174023.0
2023-06-29 10:15:00,47.11,47.15,46.95,47.08,156220.0,46.1319,46.1711,45.9753,46.1026,156220.0
2023-06-29 10:20:00,47.08,47.16,46.95,46.95,147763.0,46.1026,46.1809,45.9753,45.9753,147763.0
2023-06-29 10:25:00,46.94,47.03,46.92,46.99,127185.0,45.9655,46.0536,45.9459,46.0144,127185.0
2023-06-29 10:30:00,46.99,47.11,46.94,47.11,165422.0,46.0144,46.1319,45.9655,46.1319,165422.0
2023-06-29 10:35:00,47.1,47.11,46.94,46.94,105530.0,46.1221,46.1319,45.9655,45.9655,105530.0
2023-06-29 10:40:00,46.94,47.02,46.91,46.94,194513.0,45.9655,46.0438,45.9361,45.9655,194513.0
2023-06-29 10:45:00,46.94,47.01,46.89,47.01,139646.0,45.9655,46.034,45.9165,46.034,139646.0
2023-06-29 10:50:00,47.01,47.09,47.01,47.02,115023.0,46.034,46.1124,46.034,46.0438,115023.0
2023-06-29 10:55:00,47.01,47.03,46.95,46.96,116659.0,46.034,46.0536,45.9753,45.9851,116659.0
2023-06-29 11:00:00,46.96,46.99,46.91,46.99,142514.0,45.9851,46.0144,45.9361,46.0144,142514.0
2023-06-29 11:05:00,46.99,47.05,46.97,46.98,92443.0,46.0144,46.0732,45.9948,46.0046,92443.0
2023-06-29 11:10:00,46.99,46.99,46.87,46.88,60751.0,46.0144,46.0144,45.8969,45.9067,60751.0
2023-06-29 11:15:00,46.88,46.89,46.8,46.83,152410.0,45.9067,45.9165,45.8284,45.8578,152410.0
2023-06-29 11:20:00,46.83,46.9,46.65,46.68,176324.0,45.8578,45.9263,45.6815,45.7109,176324.0
2023-06-29 11:25:00,46.68,46.72,46.55,46.61,334164.0,45.7109,45.75,45.5836,45.6423,334164.0
2023-06-29 11:30:00,46.61,46.79,46.6,46.73,125594.0,45.6423,45.8186,45.6325,45.7598,125594.0
2023-06-29 11:35:00,46.74,46.79,46.7,46.79,91346.0,45.7696,45.8186,45.7305,45.8186,91346.0
2023-06-29 11:40:00,46.79,46.82,46.69,46.72,128229.0,45.8186,45.848,45.7207,45.75,128229.0
2023-06-29 11:45:00,46.71,46.82,46.71,46.8,67696.0,45.7402,45.848,45.7402,45.8284,67696.0
2023-06-29 11:50:00,46.81,46.88,46.8,46.86,130050.0,45.8382,45.9067,45.8284,45.8871,130050.0
2023-06-29 11:55:00,46.87,46.88,46.69,46.71,84323.0,45.8969,45.9067,45.7207,45.7402,84323.0
2023-06-29 12:00:00,46.71,46.8,46.7,46.75,59254.0,45.7402,45.8284,45.7305,45.7794,59254.0
2023-06-29 12:05:00,46.76,46.79,46.71,46.76,83460.0,45.7892,45.8186,45.7402,45.7892,83460.0
2023-06-29 12:10:00,46.76,46.79,46.63,46.67,89362.0,45.7892,45.8186,45.6619,45.7011,89362.0
2023-06-29 12:15:00,46.67,46.71,46.64,46.69,67662.0,45.7011,45.7402,45.6717,45.7207,67662.0
2023-06-29 12:20:00,46.68,46.77,46.67,46.73,81676.0,45.7109,45.799,45.7011,45.7598,81676.0
2023-06-29 12:25:00,46.73,46.76,46.7,46.71,63136.0,45.7598,45.7892,45.7305,45.7402,63136.0
2023-06-29 12:30:00,46.72,46.75,46.68,46.73,72716.0,45.75,45.7794,45.7109,45.7598,72716.0
2023-06-29 12:35:00,46.73,46.8,46.73,46.76,64013.0,45.7598,45.8284,45.7598,45.7892,64013.0
2023-06-29 12:40:00,46.76,46.79,46.74,46.75,49343.0,45.7892,45.8186,45.7696,45.7794,49343.0
2023-06-29 12:45:00,46.74,46.8,46.74,46.76,39375.0,45.7696,45.8284,45.7696,45.7892,39375.0
2023-06-29 12:50:00,46.76,46.76,46.7,46.71,40729.0,45.7892,45.7892,45.7305,45.7402,40729.0
2023-06-29 12:55:00,46.7,46.75,46.65,46.66,59738.0,45.7305,45.7794,45.6815,45.6913,59738.0
2023-06-29 13:00:00,46.66,46.66,46.56,46.64,105121.0,45.6913,45.6913,45.5934,45.6717,105121.0
2023-06-29 13:05:00,46.64,46.66,46.58,46.65,144244.0,45.6717,45.6913,45.6129,45.6815,144244.0
2023-06-29 13:10:00,46.64,46.66,46.55,46.59,129168.0,45.6717,45.6913,45.5836,45.6227,129168.0
2023-06-29 13:15:00,46.59,46.67,46.59,46.65,81485.0,45.6227,45.7011,45.6227,45.6815,81485.0
2023-06-29 13:20:00,46.65,46.69,46.62,46.66,87607.0,45.6815,45.7207,45.6521,45.6913,87607.0
2023-06-29 13:25:00,46.66,46.66,46.61,46.63,79228.0,45.6913,45.6913,45.6423,45.6619,79228.0
2023-06-29 13:30:00,46.63,46.63,46.52,46.54,124302.0,45.6619,45.6619,45.5542,45.5738,124302.0
2023-06-29 13:35:00,46.54,46.56,46.47,46.52,125164.0,45.5738,45.5934,45.5052,45.5542,125164.0
2023-06-29 13:40:00,46.52,46.52,46.4,46.45,135478.0,45.5542,45.5542,45.4367,45.4856,135478.0
2023-06-29 13:45:00,46.45,46.51,46.43,46.46,72056.0,45.4856,45.5444,45.4661,45.4954,72056.0
2023-06-29 13:50:00,46.46,46.55,46.39,46.4,174826.0,45.4954,45.5836,45.4269,45.4367,174826.0
2023-06-29 13:55:00,46.39,46.41,46.32,46.39,157877.0,45.4269,45.4465,45.3583,45.4269,157877.0
2023-06-29 14:00:00,46.39,46.5,46.39,46.5,152902.0,45.4269,45.5346,45.4269,45.5346,152902.0
2023-06-29 14:05:00,46.5,46.53,46.46,46.49,126468.0,45.5346,45.564,45.4954,45.5248,126468.0
2023-06-29 14:10:00,46.49,46.49,46.43,46.47,59998.0,45.5248,45.5248,45.4661,45.5052,59998.0
2023-06-29 14:15:00,46.48,46.48,46.38,46.41,94286.0,45.515,45.515,45.4171,45.4465,94286.0
2023-06-29 14:20:00,46.42,46.44,46.35,46.36,119941.0,45.4563,45.4759,45.3877,45.3975,119941.0
2023-06-29 14:25:00,46.36,46.37,46.27,46.33,191524.0,45.3975,45.4073,45.3094,45.3681,191524.0
2023-06-29 14:30:00,46.33,46.4,46.31,46.37,67543.0,45.3681,45.4367,45.3486,45.4073,67543.0
2023-06-29 14:35:00,46.38,46.5,46.37,46.5,71474.0,45.4171,45.5346,45.4073,45.5346,71474.0
2023-06-29 14:40:00,46.5,46.58,46.46,46.55,129541.0,45.5346,45.6129,45.4954,45.5836,129541.0
2023-06-29 14:45:00,46.55,46.56,46.51,46.51,86289.0,45.5836,45.5934,45.5444,45.5444,86289.0
2023-06-29 14:50:00,46.52,46.57,46.51,46.55,44290.0,45.5542,45.6032,45.5444,45.5836,44290.0
2023-06-29 14:55:00,46.56,46.64,46.56,46.62,128977.0,45.5934,45.6717,45.5934,45.6521,128977.0
2023-06-29 15:00:00,46.63,46.67,46.6,46.66,89547.0,45.6619,45.7011,45.6325,45.6913,89547.0
2023-06-29 15:05:00,46.65,46.66,46.6,46.61,54720.0,45.6815,45.6913,45.6325,45.6423,54720.0
2023-06-29 15:10:00,46.62,46.66,46.61,46.65,67020.0,45.6521,45.6913,45.6423,45.6815,67020.0
2023-06-29 15:15:00,46.66,46.7,46.6,46.63,84458.0,45.6913,45.7305,45.6325,45.6619,84458.0
2023-06-29 15:20:00,46.63,46.64,46.56,46.58,62999.0,45.6619,45.6717,45.5934,45.6129,62999.0
2023-06-29 15:25:00,46.59,46.63,46.59,46.62,95668.0,45.6227,45.6619,45.6227,45.6521,95668.0
2023-06-29 15:30:00,46.62,46.62,46.53,46.53,148927.0,45.6521,45.6521,45.564,45.564,148927.0
2023-06-29 15:35:00,46.54,46.54,46.46,46.49,190605.0,45.5738,45.5738,45.4954,45.5248,190605.0
2023-06-29 15:40:00,46.48,46.48,46.38,46.4,340040.0,45.515,45.515,45.4171,45.4367,340040.0
2023-06-29 15:45:00,46.39,46.41,46.35,46.38,350675.0,45.4269,45.4465,45.3877,45.4171,350675.0
2023-06-29 15:50:00,46.38,46.46,46.23,46.25,593908.0,45.4171,45.4954,45.2702,45.2898,593908.0
2023-06-29 15:55:00,46.25,46.35,46.21,46.33,711423.0,45.2898,45.3877,45.2506,45.3681,711423.0
2023-06-30 09:30:00,46.65,46.87,46.49,46.61,522311.0,45.6815,45.8969,45.5248,45.6423,522311.0
2023-06-30 09:35:00,46.6,46.81,46.57,46.81,143862.0,45.6325,45.8382,45.6032,45.8382,143862.0
2023-06-30 09:40:00,46.81,46.87,46.69,46.73,170843.0,45.8382,45.8969,45.7207,45.7598,170843.0
2023-06-30 09:45:00,46.74,46.8,46.53,46.79,180681.0,45.7696,45.8284,45.564,45.8186,180681.0
2023-06-30 09:50:00,46.79,46.79,46.68,46.75,120572.0,45.8186,45.8186,45.7109,45.7794,120572.0
2023-06-30 09:55:00,46.75,46.81,46.54,46.63,154674.0,45.7794,45.8382,45.5738,45.6619,154674.0
2023-06-30 10:00:00,46.64,46.94,46.64,46.83,303125.0,45.6717,45.9655,45.6717,45.8578,303125.0
2023-06-30 10:05:00,46.82,46.9,46.79,46.87,95765.0,45.848,45.9263,45.8186,45.8969,95765.0
2023-06-30 10:10:00,46.87,46.95,46.86,46.87,117460.0,45.8969,45.9753,45.8871,45.8969,117460.0
2023-06-30 10:15:00,46.87,46.93,46.86,46.89,66992.0,45.8969,45.9557,45.8871,45.9165,66992.0
2023-06-30 10:20:00,46.89,46.89,46.72,46.73,108596.0,45.9165,45.9165,45.75,45.7598,108596.0
2023-06-30 10:25:00,46.72,46.89,46.72,46.86,68201.0,45.75,45.9165,45.75,45.8871,68201.0
2023-06-30 10:30:00,46.85,46.87,46.77,46.78,79763.0,45.8773,45.8969,45.799,45.8088,79763.0
2023-06-30 10:35:00,46.77,46.78,46.65,46.7,119776.0,45.799,45.8088,45.6815,45.7305,119776.0
2023-06-30 10:40:00,46.7,46.76,46.67,46.69,78874.0,45.7305,45.7892,45.7011,45.7207,78874.0
2023-06-30 10:45:00,46.68,46.7,46.58,46.6,96586.0,45.7109,45.7305,45.6129,45.6325,96586.0
2023-06-30 10:50:00,46.59,46.8,46.58,46.77,96736.0,45.6227,45.8284,45.6129,45.799,96736.0
2023-06-30 10:55:00,46.77,46.78,46.69,46.78,133649.0,45.799,45.8088,45.7207,45.8088,133649.0
2023-06-30 11:00:00,46.77,46.81,46.71,46.78,101277.0,45.799,45.8382,45.7402,45.8088,101277.0
2023-06-30 11:05:00,46.79,46.88,46.79,46.85,127680.0,45.8186,45.9067,45.8186,45.8773,127680.0
2023-06-30 11:10:00,46.85,46.91,46.81,46.9,75136.0,45.8773,45.9361,45.8382,45.9263,75136.0
2023-06-30 11:15:00,46.9,46.91,46.83,46.88,83230.0,45.9263,45.9361,45.8578,45.9067,83230.0
2023-06-30 11:20:00,46.89,46.92,46.87,46.87,64320.0,45.9165,45.9459,45.8969,45.8969,64320.0
2023-06-30 11:25:00,46.87,46.89,46.83,46.89,80949.0,45.8969,45.9165,45.8578,45.9165,80949.0
2023-06-30 11:30:00,46.89,46.93,46.84,46.91,62632.0,45.9165,45.9557,45.8675,45.9361,62632.0
2023-06-30 11:35:00,46.91,47.0,46.89,46.97,136254.0,45.9361,46.0242,45.9165,45.9948,136254.0
2023-06-30 11:40:00,46.97,47.07,46.97,47.04,193331.0,45.9948,46.0928,45.9948,46.0634,193331.0
2023-06-30 11:45:00,47.04,47.13,47.01,47.11,79159.0,46.0634,46.1515,46.034,46.1319,79159.0
2023-06-30 11:50:00,47.12,47.12,46.98,47.04,139837.0,46.1417,46.1417,46.0046,46.0634,139837.0
2023-06-30 11:55:00,47.03,47.04,47.0,47.02,99524.0,46.0536,46.0634,46.0242,46.0438,99524.0
2023-06-30 12:00:00,47.03,47.09,47.01,47.05,63574.0,46.0536,46.1124,46.034,46.0732,63574.0
2023-06-30 12:05:00,47.05,47.08,47.01,47.07,78628.0,46.0732,46.1026,46.034,46.0928,78628.0
2023-06-30 12:10:00,47.06,47.11,47.03,47.07,119329.0,46.083,46.1319,46.0536,46.0928,119329.0
2023-06-30 12:15:00,47.07,47.1,47.07,47.09,66920.0,46.0928,46.1221,46.0928,46.1124,66920.0
2023-06-30 12:20:00,47.09,47.1,47.05,47.08,41910.0,46.1124,46.1221,46.0732,46.1026,41910.0
2023-06-30 12:25:00,47.09,47.16,47.09,47.15,53802.0,46.1124,46.1809,46.1124,46.1711,53802.0
2023-06-30 12:30:00,47.15,47.16,47.13,47.15,54707.0,46.1711,46.1809,46.1515,46.1711,54707.0
2023-06-30 12:35:00,47.15,47.22,47.15,47.2,127969.0,46.1711,46.2397,46.1711,46.2201,127969.0
2023-06-30 12:40:00,47.21,47.24,47.19,47.2,70597.0,46.2299,46.2592,46.2103,46.2201,70597.0
2023-06-30 12:45:00,47.2,47.2,47.17,47.18,44378.0,46.2201,46.2201,46.1907,46.2005,44378.0
2023-06-30 12:50:00,47.18,47.21,47.18,47.2,45166.0,46.2005,46.2299,46.2005,46.2201,45166.0
2023-06-30 12:55:00,47.2,47.23,47.18,47.22,32411.0,46.2201,46.2495,46.2005,46.2397,32411.0
2023-06-30 13:00:00,47.23,47.23,47.15,47.15,40226.0,46.2495,46.2495,46.1711,46.1711,40226.0
2023-06-30 13:05:00,47.15,47.17,47.11,47.16,66221.0,46.1711,46.1907,46.1319,46.1809,66221.0
2023-06-30 13:10:00,47.16,47.16,47.12,47.14,52152.0,46.1809,46.1809,46.1417,46.1613,52152.0
2023-06-30 13:15:00,47.14,47.23,47.14,47.23,74959.0,46.1613,46.2495,46.1613,46.2495,74959.0
2023-06-30 13:20:00,47.22,47.28,47.2,47.28,178151.0,46.2397,46.2984,46.2201,46.2984,178151.0
2023-06-30 13:25:00,47.28,47.35,47.25,47.33,225447.0,46.2984,46.367,46.269,46.3474,225447.0
2023-06-30 13:30:00,47.33,47.39,47.32,47.37,122980.0,46.3474,46.4061,46.3376,46.3865,122980.0
2023-06-30 13:35:00,47.36,47.38,47.3,47.3,111465.0,46.3768,46.3963,46.318,46.318,111465.0
2023-06-30 13:40:00,47.31,47.34,47.3,47.32,44602.0,46.3278,46.3572,46.318,46.3376,44602.0
2023-06-30 13:45:00,47.33,47.4,47.3,47.39,91389.0,46.3474,46.4159,46.318,46.4061,91389.0
2023-06-30 13:50:00,47.38,47.4,47.35,47.35,78363.0,46.3963,46.4159,46.367,46.367,78363.0
2023-06-30 13:55:00,47.36,47.37,47.31,47.37,88673.0,46.3768,46.3865,46.3278,46.3865,88673.0
2023-06-30 14:00:00,47.37,47.38,47.35,47.37,75527.0,46.3865,46.3963,46.367,46.3865,75527.0
2023-06-30 14:05:00,47.38,47.46,47.37,47.46,173210.0,46.3963,46.4747,46.3865,46.4747,173210.0
2023-06-30 14:10:00,47.45,47.49,47.44,47.46,128231.0,46.4649,46.5041,46.4551,46.4747,128231.0
2023-06-30 14:15:00,47.46,47.53,47.45,47.48,160612.0,46.4747,46.5432,46.4649,46.4943,160612.0
2023-06-30 14:20:00,47.47,47.48,47.42,47.43,110422.0,46.4845,46.4943,46.4355,46.4453,110422.0
2023-06-30 14:25:00,47.43,47.5,47.42,47.49,43525.0,46.4453,46.5138,46.4355,46.5041,43525.0
2023-06-30 14:30:00,47.48,47.5,47.46,47.48,53955.0,46.4943,46.5138,46.4747,46.4943,53955.0
2023-06-30 14:35:00,47.48,47.49,47.41,47.44,108931.0,46.4943,46.5041,46.4257,46.4551,108931.0
2023-06-30 14:40:00,47.45,47.53,47.44,47.5,130917.0,46.4649,46.5432,46.4551,46.5138,130917.0
2023-06-30 14:45:00,47.5,47.58,47.48,47.55,101968.0,46.5138,46.5922,46.4943,46.5628,101968.0
2023-06-30 14:50:00,47.55,47.59,47.54,47.58,93649.0,46.5628,46.602,46.553,46.5922,93649.0
2023-06-30 14:55:00,47.58,47.58,47.53,47.58,59286.0,46.5922,46.5922,46.5432,46.5922,59286.0
2023-06-30 15:00:00,47.58,47.66,47.58,47.66,116554.0,46.5922,46.6705,46.5922,46.6705,116554.0
2023-06-30 15:05:00,47.66,47.66,47.57,47.58,125578.0,46.6705,46.6705,46.5824,46.5922,125578.0
2023-06-30 15:10:00,47.59,47.7,47.58,47.69,101686.0,46.602,46.7097,46.5922,46.6999,101686.0
2023-06-30 15:15:00,47.69,47.73,47.66,47.68,179381.0,46.6999,46.7391,46.6705,46.6901,179381.0
2023-06-30 15:20:00,47.68,47.69,47.56,47.62,141212.0,46.6901,46.6999,46.5726,46.6314,141212.0
2023-06-30 15:25:00,47.61,47.68,47.6,47.64,68841.0,46.6216,46.6901,46.6118,46.6509,68841.0
2023-06-30 15:30:00,47.65,47.69,47.62,47.68,93535.0,46.6607,46.6999,46.6314,46.6901,93535.0
2023-06-30 15:35:00,47.68,47.69,47.6,47.63,183678.0,46.6901,46.6999,46.6118,46.6411,183678.0
2023-06-30 15:40:00,47.63,47.66,47.61,47.63,128426.0,46.6411,46.6705,46.6216,46.6411,128426.0
2023-06-30 15:45:00,47.63,47.64,47.53,47.54,293624.0,46.6411,46.6509,46.5432,46.553,293624.0
2023-06-30 15:50:00,47.54,47.56,47.47,47.53,375649.0,46.553,46.5726,46.4845,46.5432,375649.0
2023-06-30 15:55:00,47.53,47.57,47.43,47.53,788081.0,46.5432,46.5824,46.4453,46.5432,788081.0
2023-07-03 09:30:00,47.44,47.89,47.44,47.81,462976.0,46.4551,46.8957,46.4551,46.8174,462976.0
2023-07-03 09:35:00,47.83,47.94,47.74,47.91,163829.0,46.837,46.9447,46.7489,46.9153,163829.0
2023-07-03 09:40:00,47.9,48.04,47.82,47.85,480964.0,46.9055,47.0426,46.8272,46.8566,480964.0
2023-07-03 09:45:00,47.84,47.87,47.54,47.57,179912.0,46.8468,46.8762,46.553,46.5824,179912.0
2023-07-03 09:50:00,47.57,47.7,47.54,47.61,211193.0,46.5824,46.7097,46.553,46.6216,211193.0
2023-07-03 09:55:00,47.6,47.7,47.56,47.66,115163.0,46.6118,46.7097,46.5726,46.6705,115163.0
2023-07-03 10:00:00,47.67,47.79,47.64,47.74,173743.0,46.6803,46.7978,46.6509,46.7489,173743.0
2023-07-03 10:05:00,47.73,47.93,47.73,47.9,169850.0,46.7391,46.9349,46.7391,46.9055,169850.0
2023-07-03 10:10:00,47.91,47.94,47.85,47.93,92886.0,46.9153,46.9447,46.8566,46.9349,92886.0
2023-07-03 10:15:00,47.92,47.99,47.9,47.92,84512.0,46.9251,46.9937,46.9055,46.9251,84512.0
2023-07-03 10:20:00,47.91,47.96,47.87,47.91,73313.0,46.9153,46.9643,46.8762,46.9153,73313.0
2023-07-03 10:25:00,47.91,47.99,47.9,47.97,67175.0,46.9153,46.9937,46.9055,46.9741,67175.0
2023-07-03 10:30:00,47.97,47.99,47.93,47.93,50915.0,46.9741,46.9937,46.9349,46.9349,50915.0
2023-07-03 10:35:00,47.92,47.93,47.83,47.93,72377.0,46.9251,46.9349,46.837,46.9349,72377.0
2023-07-03 10:40:00,47.93,47.97,47.91,47.92,67794.0,46.9349,46.9741,46.9153,46.9251,67794.0
2023-07-03 10:45:00,47.91,48.02,47.91,48.0,86068.0,46.9153,47.023,46.9153,47.0035,86068.0
2023-07-03 10:50:00,48.01,48.02,47.91,47.99,162525.0,47.0133,47.023,46.9153,46.9937,162525.0
2023-07-03 10:55:00,47.98,48.02,47.91,47.99,120527.0,46.9839,47.023,46.9153,46.9937,120527.0
2023-07-03 11:00:00,47.99,48.07,47.99,48.04,93430.0,46.9937,47.072,46.9937,47.0426,93430.0
2023-07-03 11:05:00,48.04,48.07,48.02,48.05,76369.0,47.0426,47.072,47.023,47.0524,76369.0
2023-07-03 11:10:00,48.05,48.11,48.04,48.1,109282.0,47.0524,47.1112,47.0426,47.1014,109282.0
2023-07-03 11:15:00,48.1,48.13,48.08,48.08,91498.0,47.1014,47.1308,47.0818,47.0818,91498.0
2023-07-03 11:20:00,48.08,48.08,47.98,47.98,77672.0,47.0818,47.0818,46.9839,46.9839,77672.0
2023-07-03 11:25:00,47.98,48.08,47.98,48.08,59381.0,46.9839,47.0818,46.9839,47.0818,59381.0
2023-07-03 11:30:00,48.07,48.09,48.04,48.05,52759.0,47.072,47.0916,47.0426,47.0524,52759.0
2023-07-03 11:35:00,48.05,48.07,48.0,48.07,49830.0,47.0524,47.072,47.0035,47.072,49830.0
2023-07-03 11:40:00,48.07,48.08,48.03,48.07,47081.0,47.072,47.0818,47.0328,47.072,47081.0
2023-07-03 11:45:00,48.07,48.09,48.04,48.06,76363.0,47.072,47.0916,47.0426,47.0622,76363.0
2023-07-03 11:50:00,48.05,48.06,47.98,48.02,78369.0,47.0524,47.0622,46.9839,47.023,78369.0
2023-07-03 11:55:00,48.02,48.08,48.0,48.07,64572.0,47.023,47.0818,47.0035,47.072,64572.0
2023-07-03 12:00:00,48.07,48.15,48.04,48.14,101621.0,47.072,47.1504,47.0426,47.1406,101621.0
2023-07-03 12:05:00,48.15,48.17,48.1,48.11,72922.0,47.1504,47.1699,47.1014,47.1112,72922.0
2023-07-03 12:10:00,48.11,48.14,48.07,48.12,64851.0,47.1112,47.1406,47.072,47.121,64851.0
2023-07-03 12:15:00,48.11,48.12,48.07,48.11,56591.0,47.1112,47.121,47.072,47.1112,56591.0
2023-07-03 12:20:00,48.1,48.12,48.06,48.07,67615.0,47.1014,47.121,47.0622,47.072,67615.0
2023-07-03 12:25:00,48.07,48.08,48.02,48.05,57964.0,47.072,47.0818,47.023,47.0524,57964.0
2023-07-03 12:30:00,48.05,48.08,48.01,48.05,86776.0,47.0524,47.0818,47.0133,47.0524,86776.0
2023-07-03 12:35:00,48.05,48.06,48.0,48.0,57525.0,47.0524,47.0622,47.0035,47.0035,57525.0
2023-07-03 12:40:00,48.01,48.01,47.93,47.94,164538.0,47.0133,47.0133,46.9349,46.9447,164538.0
2023-07-03 12:45:00,47.93,47.95,47.91,47.94,125268.0,46.9349,46.9545,46.9153,46.9447,125268.0
2023-07-03 12:50:00,47.95,47.97,47.9,47.97,171659.0,46.9545,46.9741,46.9055,46.9741,171659.0
2023-07-03 12:55:00,47.97,47.99,47.91,47.94,224665.0,46.9741,46.9937,46.9153,46.9447,224665.0
2023-07-05 09:30:00,47.72,47.96,47.66,47.78,432038.0,46.7293,46.9643,46.6705,46.788,432038.0
2023-07-05 09:35:00,47.79,48.2,47.67,48.17,260714.0,46.7978,47.1993,46.6803,47.1699,260714.0
2023-07-05 09:40:00,48.17,48.29,48.11,48.17,226814.0,47.1699,47.2874,47.1112,47.1699,226814.0
2023-07-05 09:45:00,48.17,48.42,48.09,48.36,223435.0,47.1699,47.4147,47.0916,47.356,223435.0
2023-07-05 09:50:00,48.36,48.48,48.31,48.35,217625.0,47.356,47.4735,47.307,47.3462,217625.0
2023-07-05 09:55:00,48.35,48.43,48.32,48.4,126186.0,47.3462,47.4245,47.3168,47.3952,126186.0
2023-07-05 10:00:00,48.4,48.43,48.28,48.36,172927.0,47.3952,47.4245,47.2777,47.356,172927.0
2023-07-05 10:05:00,48.36,48.41,48.29,48.35,136083.0,47.356,47.405,47.2874,47.3462,136083.0
2023-07-05 10:10:00,48.34,48.41,48.3,48.34,90612.0,47.3364,47.405,47.2972,47.3364,90612.0
2023-07-05 10:15:00,48.34,48.51,48.33,48.5,144791.0,47.3364,47.5029,47.3266,47.4931,144791.0
2023-07-05 10:20:00,48.51,48.54,48.49,48.51,86348.0,47.5029,47.5323,47.4833,47.5029,86348.0
2023-07-05 10:25:00,48.52,48.55,48.49,48.52,97734.0,47.5127,47.542,47.4833,47.5127,97734.0
2023-07-05 10:30:00,48.53,48.58,48.5,48.52,124255.0,47.5225,47.5714,47.4931,47.5127,124255.0
2023-07-05 10:35:00,48.52,48.6,48.5,48.59,78965.0,47.5127,47.591,47.4931,47.5812,78965.0
2023-07-05 10:40:00,48.59,48.62,48.55,48.6,93137.0,47.5812,47.6106,47.542,47.591,93137.0
2023-07-05 10:45:00,48.59,48.66,48.5,48.5,130155.0,47.5812,47.6498,47.4931,47.4931,130155.0
2023-07-05 10:50:00,48.5,48.6,48.5,48.6,94670.0,47.4931,47.591,47.4931,47.591,94670.0
2023-07-05 10:55:00,48.6,48.7,48.59,48.69,92124.0,47.591,47.6889,47.5812,47.6791,92124.0
2023-07-05 11:00:00,48.69,48.75,48.6,48.61,177289.0,47.6791,47.7379,47.591,47.6008,177289.0
2023-07-05 11:05:00,48.6,48.63,48.53,48.61,79267.0,47.591,47.6204,47.5225,47.6008,79267.0
2023-07-05 11:10:00,48.61,48.75,48.6,48.74,94330.0,47.6008,47.7379,47.591,47.7281,94330.0
2023-07-05 11:15:00,48.73,48.75,48.66,48.69,142174.0,47.7183,47.7379,47.6498,47.6791,142174.0
2023-07-05 11:20:00,48.69,48.79,48.67,48.73,104361.0,47.6791,47.7771,47.6596,47.7183,104361.0
2023-07-05 11:25:00,48.73,48.78,48.68,48.78,108221.0,47.7183,47.7673,47.6693,47.7673,108221.0
2023-07-05 11:30:00,48.78,48.82,48.75,48.77,118023.0,47.7673,47.8064,47.7379,47.7575,118023.0
2023-07-05 11:35:00,48.77,48.77,48.67,48.69,67660.0,47.7575,47.7575,47.6596,47.6791,67660.0
2023-07-05 11:40:00,48.69,48.79,48.69,48.78,64698.0,47.6791,47.7771,47.6791,47.7673,64698.0
2023-07-05 11:45:00,48.77,48.79,48.68,48.69,90848.0,47.7575,47.7771,47.6693,47.6791,90848.0
2023-07-05 11:50:00,48.69,48.76,48.69,48.73,49803.0,47.6791,47.7477,47.6791,47.7183,49803.0
2023-07-05 11:55:00,48.72,48.75,48.7,48.75,42429.0,47.7085,47.7379,47.6889,47.7379,42429.0
2023-07-05 12:00:00,48.74,48.75,48.66,48.69,81090.0,47.7281,47.7379,47.6498,47.6791,81090.0
2023-07-05 12:05:00,48.7,48.7,48.62,48.69,67065.0,47.6889,47.6889,47.6106,47.6791,67065.0
2023-07-05 12:10:00,48.69,48.69,48.63,48.65,43762.0,47.6791,47.6791,47.6204,47.64,43762.0
2023-07-05 12:15:00,48.65,48.72,48.64,48.7,54134.0,47.64,47.7085,47.6302,47.6889,54134.0
2023-07-05 12:20:00,48.69,48.74,48.68,48.74,41349.0,47.6791,47.7281,47.6693,47.7281,41349.0
2023-07-05 12:25:00,48.73,48.74,48.69,48.7,37955.0,47.7183,47.7281,47.6791,47.6889,37955.0
2023-07-05 12:30:00,48.7,48.73,48.63,48.64,33124.0,47.6889,47.7183,47.6204,47.6302,33124.0
2023-07-05 12:35:00,48.64,48.67,48.6,48.65,51715.0,47.6302,47.6596,47.591,47.64,51715.0
2023-07-05 12:40:00,48.64,48.66,48.59,48.63,49043.0,47.6302,47.6498,47.5812,47.6204,49043.0
2023-07-05 12:45:00,48.63,48.7,48.62,48.7,66727.0,47.6204,47.6889,47.6106,47.6889,66727.0
2023-07-05 12:50:00,48.69,48.73,48.67,48.72,48305.0,47.6791,47.7183,47.6596,47.7085,48305.0
2023-07-05 12:55:00,48.71,48.76,48.71,48.72,58802.0,47.6987,47.7477,47.6987,47.7085,58802.0
2023-07-05 13:00:00,48.72,48.76,48.7,48.73,56418.0,47.7085,47.7477,47.6889,47.7183,56418.0
2023-07-05 13:05:00,48.73,48.74,48.65,48.66,40903.0,47.7183,47.7281,47.64,47.6498,40903.0
2023-07-05 13:10:00,48.65,48.7,48.65,48.69,54943.0,47.64,47.6889,47.64,47.6791,54943.0
2023-07-05 13:15:00,48.69,48.71,48.65,48.66,78825.0,47.6791,47.6987,47.64,47.6498,78825.0
2023-07-05 13:20:00,48.66,48.67,48.64,48.66,43069.0,47.6498,47.6596,47.6302,47.6498,43069.0
2023-07-05 13:25:00,48.65,48.67,48.63,48.66,43780.0,47.64,47.6596,47.6204,47.6498,43780.0
2023-07-05 13:30:00,48.65,48.66,48.62,48.65,47076.0,47.64,47.6498,47.6106,47.64,47076.0
2023-07-05 13:35:00,48.65,48.66,48.62,48.66,26636.0,47.64,47.6498,47.6106,47.6498,26636.0
2023-07-05 13:40:00,48.66,48.71,48.65,48.67,37187.0,47.6498,47.6987,47.64,47.6596,37187.0
2023-07-05 13:45:00,48.68,48.71,48.66,48.7,60867.0,47.6693,47.6987,47.6498,47.6889,60867.0
2023-07-05 13:50:00,48.7,48.74,48.68,48.72,37497.0,47.6889,47.7281,47.6693,47.7085,37497.0
2023-07-05 13:55:00,48.72,48.73,48.69,48.72,39475.0,47.7085,47.7183,47.6791,47.7085,39475.0
2023-07-05 14:00:00,48.72,48.75,48.69,48.69,36833.0,47.7085,47.7379,47.6791,47.6791,36833.0
2023-07-05 14:05:00,48.69,48.73,48.67,48.7,32425.0,47.6791,47.7183,47.6596,47.6889,32425.0
2023-07-05 14:10:00,48.71,48.71,48.66,48.68,97465.0,47.6987,47.6987,47.6498,47.6693,97465.0
2023-07-05 14:15:00,48.68,48.68,48.58,48.59,75876.0,47.6693,47.6693,47.5714,47.5812,75876.0
2023-07-05 14:20:00,48.58,48.59,48.52,48.54,50209.0,47.5714,47.5812,47.5127,47.5323,50209.0
2023-07-05 14:25:00,48.55,48.59,48.54,48.56,48087.0,47.542,47.5812,47.5323,47.5518,48087.0
2023-07-05 14:30:00,48.57,48.66,48.56,48.66,39882.0,47.5616,47.6498,47.5518,47.6498,39882.0
2023-07-05 14:35:00,48.66,48.71,48.65,48.7,43007.0,47.6498,47.6987,47.64,47.6889,43007.0
2023-07-05 14:40:00,48.7,48.71,48.68,48.69,43162.0,47.6889,47.6987,47.6693,47.6791,43162.0
2023-07-05 14:45:00,48.69,48.74,48.69,48.69,69972.0,47.6791,47.7281,47.6791,47.6791,69972.0
2023-07-05 14:50:00,48.69,48.73,48.69,48.73,30659.0,47.6791,47.7183,47.6791,47.7183,30659.0
2023-07-05 14:55:00,48.73,48.75,48.69,48.75,41515.0,47.7183,47.7379,47.6791,47.7379,41515.0
2023-07-05 15:00:00,48.75,48.8,48.74,48.76,112859.0,47.7379,47.7869,47.7281,47.7477,112859.0
2023-07-05 15:05:00,48.76,48.79,48.73,48.78,48991.0,47.7477,47.7771,47.7183,47.7673,48991.0
2023-07-05 15:10:00,48.78,48.8,48.76,48.77,62231.0,47.7673,47.7869,47.7477,47.7575,62231.0
2023-07-05 15:15:00,48.77,48.8,48.76,48.78,112332.0,47.7575,47.7869,47.7477,47.7673,112332.0
2023-07-05 15:20:00,48.78,48.79,48.75,48.78,55443.0,47.7673,47.7771,47.7379,47.7673,55443.0
2023-07-05 15:25:00,48.78,48.78,48.74,48.77,64971.0,47.7673,47.7673,47.7281,47.7575,64971.0
2023-07-05 15:30:00,48.77,48.79,48.71,48.73,118939.0,47.7575,47.7771,47.6987,47.7183,118939.0
2023-07-05 15:35:00,48.73,48.73,48.62,48.63,104632.0,47.7183,47.7183,47.6106,47.6204,104632.0
2023-07-05 15:40:00,48.63,48.71,48.62,48.69,108776.0,47.6204,47.6987,47.6106,47.6791,108776.0
2023-07-05 15:45:00,48.69,48.7,48.66,48.68,183378.0,47.6791,47.6889,47.6498,47.6693,183378.0
2023-07-05 15:50:00,48.68,48.69,48.61,48.62,244507.0,47.6693,47.6791,47.6008,47.6106,244507.0
2023-07-05 15:55:00,48.62,48.62,48.5,48.51,759996.0,47.6106,47.6106,47.4931,47.5029,759996.0
2023-07-06 09:30:00,47.99,48.45,47.86,48.27,420028.0,46.9937,47.4441,46.8664,47.2679,420028.0
2023-07-06 09:35:00,48.27,48.4,48.2,48.33,218654.0,47.2679,47.3952,47.1993,47.3266,218654.0
2023-07-06 09:40:00,48.3,48.3,47.91,47.97,233477.0,47.2972,47.2972,46.9153,46.9741,233477.0
2023-07-06 09:45:00,47.98,48.09,47.9,47.95,210923.0,46.9839,47.0916,46.9055,46.9545,210923.0
2023-07-06 09:50:00,47.95,48.19,47.94,48.13,180909.0,46.9545,47.1895,46.9447,47.1308,180909.0
2023-07-06 09:55:00,48.14,48.14,48.06,48.12,123222.0,47.1406,47.1406,47.0622,47.121,123222.0
2023-07-06 10:00:00,48.13,48.32,48.13,48.27,107688.0,47.1308,47.3168,47.1308,47.2679,107688.0
2023-07-06 10:05:00,48.27,48.34,48.12,48.15,169994.0,47.2679,47.3364,47.121,47.1504,169994.0
2023-07-06 10:10:00,48.16,48.32,48.11,48.3,157793.0,47.1601,47.3168,47.1112,47.2972,157793.0
2023-07-06 10:15:00,48.32,48.33,48.08,48.08,133439.0,47.3168,47.3266,47.0818,47.0818,133439.0
2023-07-06 10:20:00,48.09,48.1,47.92,48.0,146993.0,47.0916,47.1014,46.9251,47.0035,146993.0
2023-07-06 10:25:00,47.99,48.12,47.99,48.03,64444.0,46.9937,47.121,46.9937,47.0328,64444.0
2023-07-06 10:30:00,48.02,48.08,47.95,47.98,105781.0,47.023,47.0818,46.9545,46.9839,105781.0
2023-07-06 10:35:00,47.98,48.06,47.89,47.95,94044.0,46.9839,47.0622,46.8957,46.9545,94044.0
2023-07-06 10:40:00,47.94,47.98,47.86,47.87,95669.0,46.9447,46.9839,46.8664,46.8762,95669.0
2023-07-06 10:45:00,47.87,47.88,47.75,47.85,177948.0,46.8762,46.886,46.7587,46.8566,177948.0
2023-07-06 10:50:00,47.84,47.84,47.72,47.75,188443.0,46.8468,46.8468,46.7293,46.7587,188443.0
2023-07-06 10:55:00,47.74,47.75,47.52,47.57,243947.0,46.7489,46.7587,46.5334,46.5824,243947.0
2023-07-06 11:00:00,47.56,47.71,47.56,47.64,95757.0,46.5726,46.7195,46.5726,46.6509,95757.0
2023-07-06 11:05:00,47.65,47.73,47.63,47.68,94460.0,46.6607,46.7391,46.6411,46.6901,94460.0
2023-07-06 11:10:00,47.68,47.71,47.58,47.6,72444.0,46.6901,46.7195,46.5922,46.6118,72444.0
2023-07-06 11:15:00,47.61,47.63,47.51,47.52,97580.0,46.6216,46.6411,46.5236,46.5334,97580.0
2023-07-06 11:20:00,47.51,47.64,47.48,47.59,91993.0,46.5236,46.6509,46.4943,46.602,91993.0
2023-07-06 11:25:00,47.59,47.59,47.42,47.44,162176.0,46.602,46.602,46.4355,46.4551,162176.0
2023-07-06 11:30:00,47.44,47.59,47.43,47.59,216340.0,46.4551,46.602,46.4453,46.602,216340.0
2023-07-06 11:35:00,47.58,47.63,47.49,47.5,153178.0,46.5922,46.6411,46.5041,46.5138,153178.0
2023-07-06 11:40:00,47.51,47.52,47.4,47.43,132500.0,46.5236,46.5334,46.4159,46.4453,132500.0
2023-07-06 11:45:00,47.43,47.49,47.42,47.43,145069.0,46.4453,46.5041,46.4355,46.4453,145069.0
2023-07-06 11:50:00,47.43,47.43,47.29,47.29,288722.0,46.4453,46.4453,46.3082,46.3082,288722.0
2023-07-06 11:55:00,47.29,47.39,47.27,47.38,126104.0,46.3082,46.4061,46.2886,46.3963,126104.0
2023-07-06 12:00:00,47.38,47.46,47.38,47.41,97640.0,46.3963,46.4747,46.3963,46.4257,97640.0
2023-07-06 12:05:00,47.41,47.47,47.39,47.44,147202.0,46.4257,46.4845,46.4061,46.4551,147202.0
2023-07-06 12:10:00,47.44,47.44,47.38,47.43,136086.0,46.4551,46.4551,46.3963,46.4453,136086.0
2023-07-06 12:15:00,47.43,47.49,47.42,47.47,94940.0,46.4453,46.5041,46.4355,46.4845,94940.0
2023-07-06 12:20:00,47.47,47.53,47.46,47.52,86978.0,46.4845,46.5432,46.4747,46.5334,86978.0
2023-07-06 12:25:00,47.52,47.62,47.51,47.57,131250.0,46.5334,46.6314,46.5236,46.5824,131250.0
2023-07-06 12:30:00,47.57,47.63,47.55,47.59,64341.0,46.5824,46.6411,46.5628,46.602,64341.0
2023-07-06 12:35:00,47.58,47.62,47.55,47.57,45103.0,46.5922,46.6314,46.5628,46.5824,45103.0
2023-07-06 12:40:00,47.58,47.62,47.57,47.58,30295.0,46.5922,46.6314,46.5824,46.5922,30295.0
2023-07-06 12:45:00,47.58,47.64,47.58,47.61,77395.0,46.5922,46.6509,46.5922,46.6216,77395.0
2023-07-06 12:50:00,47.62,47.65,47.6,47.65,43203.0,46.6314,46.6607,46.6118,46.6607,43203.0
2023-07-06 12:55:00,47.65,47.72,47.63,47.71,158507.0,46.6607,46.7293,46.6411,46.7195,158507.0
2023-07-06 13:00:00,47.71,47.72,47.66,47.69,114292.0,46.7195,46.7293,46.6705,46.6999,114292.0
2023-07-06 13:05:00,47.69,47.73,47.65,47.66,51192.0,46.6999,46.7391,46.6607,46.6705,51192.0
2023-07-06 13:10:00,47.66,47.69,47.65,47.67,20686.0,46.6705,46.6999,46.6607,46.6803,20686.0
2023-07-06 13:15:00,47.68,47.68,47.6,47.62,44024.0,46.6901,46.6901,46.6118,46.6314,44024.0
2023-07-06 13:20:00,47.63,47.68,47.62,47.67,41620.0,46.6411,46.6901,46.6314,46.6803,41620.0
2023-07-06 13:25:00,47.68,47.68,47.58,47.62,44623.0,46.6901,46.6901,46.5922,46.6314,44623.0
2023-07-06 13:30:00,47.62,47.62,47.58,47.59,27325.0,46.6314,46.6314,46.5922,46.602,27325.0
2023-07-06 13:35:00,47.59,47.68,47.58,47.67,52727.0,46.602,46.6901,46.5922,46.6803,52727.0
2023-07-06 13:40:00,47.67,47.71,47.66,47.67,59388.0,46.6803,46.7195,46.6705,46.6803,59388.0
2023-07-06 13:45:00,47.66,47.71,47.65,47.7,45565.0,46.6705,46.7195,46.6607,46.7097,45565.0
2023-07-06 13:50:00,47.7,47.74,47.69,47.7,52441.0,46.7097,46.7489,46.6999,46.7097,52441.0
2023-07-06 13:55:00,47.69,47.8,47.68,47.79,53960.0,46.6999,46.8076,46.6901,46.7978,53960.0
2023-07-06 14:00:00,47.79,47.79,47.71,47.73,52366.0,46.7978,46.7978,46.7195,46.7391,52366.0
2023-07-06 14:05:00,47.73,47.81,47.72,47.74,72973.0,46.7391,46.8174,46.7293,46.7489,72973.0
2023-07-06 14:10:00,47.74,47.76,47.72,47.73,25955.0,46.7489,46.7684,46.7293,46.7391,25955.0
2023-07-06 14:15:00,47.73,47.76,47.71,47.73,42390.0,46.7391,46.7684,46.7195,46.7391,42390.0
2023-07-06 14:20:00,47.74,47.77,47.71,47.76,28728.0,46.7489,46.7782,46.7195,46.7684,28728.0
2023-07-06 14:25:00,47.75,47.75,47.71,47.72,32761.0,46.7587,46.7587,46.7195,46.7293,32761.0
2023-07-06 14:30:00,47.71,47.79,47.71,47.77,67846.0,46.7195,46.7978,46.7195,46.7782,67846.0
2023-07-06 14:35:00,47.77,47.77,47.72,47.75,67633.0,46.7782,46.7782,46.7293,46.7587,67633.0
2023-07-06 14:40:00,47.74,47.76,47.72,47.75,57356.0,46.7489,46.7684,46.7293,46.7587,57356.0
2023-07-06 14:45:00,47.75,47.8,47.74,47.78,65290.0,46.7587,46.8076,46.7489,46.788,65290.0
2023-07-06 14:50:00,47.78,47.81,47.74,47.77,51894.0,46.788,46.8174,46.7489,46.7782,51894.0
2023-07-06 14:55:00,47.78,47.82,47.77,47.81,37655.0,46.788,46.8272,46.7782,46.8174,37655.0
2023-07-06 15:00:00,47.8,47.81,47.72,47.73,113581.0,46.8076,46.8174,46.7293,46.7391,113581.0
2023-07-06 15:05:00,47.73,47.74,47.6,47.63,170695.0,46.7391,46.7489,46.6118,46.6411,170695.0
2023-07-06 15:10:00,47.63,47.63,47.54,47.55,150097.0,46.6411,46.6411,46.553,46.5628,150097.0
2023-07-06 15:15:00,47.55,47.56,47.49,47.52,174411.0,46.5628,46.5726,46.5041,46.5334,174411.0
2023-07-06 15:20:00,47.52,47.59,47.5,47.56,169269.0,46.5334,46.602,46.5138,46.5726,169269.0
2023-07-06 15:25:00,47.55,47.61,47.54,47.58,164683.0,46.5628,46.6216,46.553,46.5922,164683.0
2023-07-06 15:30:00,47.58,47.67,47.56,47.57,215953.0,46.5922,46.6803,46.5726,46.5824,215953.0
2023-07-06 15:35:00,47.57,47.58,47.36,47.37,282423.0,46.5824,46.5922,46.3768,46.3865,282423.0
2023-07-06 15:40:00,47.37,47.38,47.24,47.28,341967.0,46.3865,46.3963,46.2592,46.2984,341967.0
2023-07-06 15:45:00,47.28,47.38,47.27,47.38,332952.0,46.2984,46.3963,46.2886,46.3963,332952.0
2023-07-06 15:50:00,47.39,47.44,47.31,47.36,629058.0,46.4061,46.4551,46.3278,46.3768,629058.0
2023-07-06 15:55:00,47.36,47.44,47.26,47.33,1189018.0,46.3768,46.4551,46.2788,46.3474,1189018.0
2023-07-07 09:30:00,47.49,47.57,47.22,47.37,498342.0,46.5041,46.5824,46.2397,46.3865,498342.0
2023-07-07 09:35:00,47.39,47.65,47.34,47.39,332813.0,46.4061,46.6607,46.3572,46.4061,332813.0
2023-07-07 09:40:00,47.38,47.42,47.14,47.17,311036.0,46.3963,46.4355,46.1613,46.1907,311036.0
2023-07-07 09:45:00,47.16,47.37,47.16,47.36,932949.0,46.1809,46.3865,46.1809,46.3768,932949.0
2023-07-07 09:50:00,47.36,47.4,47.26,47.34,267685.0,46.3768,46.4159,46.2788,46.3572,267685.0
2023-07-07 09:55:00,47.34,47.59,47.33,47.5,211103.0,46.3572,46.602,46.3474,46.5138,211103.0
2023-07-07 10:00:00,47.5,47.77,47.47,47.71,419063.0,46.5138,46.7782,46.4845,46.7195,419063.0
2023-07-07 10:05:00,47.71,47.77,47.64,47.66,159149.0,46.7195,46.7782,46.6509,46.6705,159149.0
2023-07-07 10:10:00,47.66,47.84,47.64,47.77,159628.0,46.6705,46.8468,46.6509,46.7782,159628.0
2023-07-07 10:15:00,47.77,47.78,47.63,47.71,140448.0,46.7782,46.788,46.6411,46.7195,140448.0
2023-07-07 10:20:00,47.71,47.72,47.64,47.71,91478.0,46.7195,46.7293,46.6509,46.7195,91478.0
2023-07-07 10:25:00,47.71,47.75,47.66,47.71,111435.0,46.7195,46.7587,46.6705,46.7195,111435.0
2023-07-07 10:30:00,47.7,47.74,47.58,47.62,162977.0,46.7097,46.7489,46.5922,46.6314,162977.0
2023-07-07 10:35:00,47.62,47.72,47.61,47.63,117311.0,46.6314,46.7293,46.6216,46.6411,117311.0
2023-07-07 10:40:00,47.62,47.73,47.61,47.66,93729.0,46.6314,46.7391,46.6216,46.6705,93729.0
2023-07-07 10:45:00,47.66,47.7,47.62,47.68,94260.0,46.6705,46.7097,46.6314,46.6901,94260.0
2023-07-07 10:50:00,47.69,47.75,47.68,47.69,133988.0,46.6999,46.7587,46.6901,46.6999,133988.0
2023-07-07 10:55:00,47.7,47.74,47.68,47.72,76278.0,46.7097,46.7489,46.6901,46.7293,76278.0
2023-07-07 11:00:00,47.71,47.75,47.7,47.75,100323.0,46.7195,46.7587,46.7097,46.7587,100323.0
2023-07-07 11:05:00,47.75,47.85,47.72,47.81,156483.0,46.7587,46.8566,46.7293,46.8174,156483.0
2023-07-07 11:10:00,47.81,47.88,47.78,47.88,104303.0,46.8174,46.886,46.788,46.886,104303.0
2023-07-07 11:15:00,47.88,47.92,47.76,47.8,182902.0,46.886,46.9251,46.7684,46.8076,182902.0
2023-07-07 11:20:00,47.79,47.81,47.72,47.75,130128.0,46.7978,46.8174,46.7293,46.7587,130128.0
2023-07-07 11:25:00,47.75,47.81,47.71,47.73,130994.0,46.7587,46.8174,46.7195,46.7391,130994.0
2023-07-07 11:30:00,47.73,47.84,47.72,47.82,131542.0,46.7391,46.8468,46.7293,46.8272,131542.0
2023-07-07 11:35:00,47.83,47.89,47.82,47.86,110328.0,46.837,46.8957,46.8272,46.8664,110328.0
2023-07-07 11:40:00,47.86,47.88,47.84,47.88,50757.0,46.8664,46.886,46.8468,46.886,50757.0
2023-07-07 11:45:00,47.88,47.95,47.86,47.87,89600.0,46.886,46.9545,46.8664,46.8762,89600.0
2023-07-07 11:50:00,47.87,47.96,47.85,47.88,132856.0,46.8762,46.9643,46.8566,46.886,132856.0
2023-07-07 11:55:00,47.89,48.05,47.88,48.02,137341.0,46.8957,47.0524,46.886,47.023,137341.0
2023-07-07 12:00:00,48.02,48.03,47.95,47.98,93116.0,47.023,47.0328,46.9545,46.9839,93116.0
2023-07-07 12:05:00,47.98,48.0,47.96,48.0,61711.0,46.9839,47.0035,46.9643,47.0035,61711.0
2023-07-07 12:10:00,48.0,48.01,47.94,47.98,79837.0,47.0035,47.0133,46.9447,46.9839,79837.0
2023-07-07 12:15:00,47.98,48.0,47.96,47.99,51540.0,46.9839,47.0035,46.9643,46.9937,51540.0
2023-07-07 12:20:00,47.99,48.04,47.98,47.99,106272.0,46.9937,47.0426,46.9839,46.9937,106272.0
2023-07-07 12:25:00,48.0,48.04,47.99,48.02,58611.0,47.0035,47.0426,46.9937,47.023,58611.0
2023-07-07 12:30:00,48.02,48.07,48.01,48.07,68139.0,47.023,47.072,47.0133,47.072,68139.0
2023-07-07 12:35:00,48.07,48.16,48.07,48.12,164610.0,47.072,47.1601,47.072,47.121,164610.0
2023-07-07 12:40:00,48.12,48.23,48.1,48.22,113990.0,47.121,47.2287,47.1014,47.2189,113990.0
2023-07-07 12:45:00,48.23,48.25,48.18,48.23,190401.0,47.2287,47.2483,47.1797,47.2287,190401.0
2023-07-07 12:50:00,48.23,48.29,48.21,48.29,97215.0,47.2287,47.2874,47.2091,47.2874,97215.0
2023-07-07 12:55:00,48.29,48.31,48.26,48.3,89650.0,47.2874,47.307,47.2581,47.2972,89650.0
2023-07-07 13:00:00,48.31,48.33,48.26,48.29,146719.0,47.307,47.3266,47.2581,47.2874,146719.0
2023-07-07 13:05:00,48.29,48.39,48.29,48.38,70196.0,47.2874,47.3854,47.2874,47.3756,70196.0
2023-07-07 13:10:00,48.37,48.38,48.28,48.28,107709.0,47.3658,47.3756,47.2777,47.2777,107709.0
2023-07-07 13:15:00,48.27,48.33,48.27,48.33,75077.0,47.2679,47.3266,47.2679,47.3266,75077.0
2023-07-07 13:20:00,48.33,48.34,48.28,48.28,75350.0,47.3266,47.3364,47.2777,47.2777,75350.0
2023-07-07 13:25:00,48.28,48.31,48.25,48.3,74336.0,47.2777,47.307,47.2483,47.2972,74336.0
2023-07-07 13:30:00,48.29,48.34,48.27,48.32,93940.0,47.2874,47.3364,47.2679,47.3168,93940.0
2023-07-07 13:35:00,48.32,48.32,48.22,48.23,86316.0,47.3168,47.3168,47.2189,47.2287,86316.0
2023-07-07 13:40:00,48.23,48.28,48.21,48.24,50239.0,47.2287,47.2777,47.2091,47.2385,50239.0
2023-07-07 13:45:00,48.25,48.25,48.16,48.16,68882.0,47.2483,47.2483,47.1601,47.1601,68882.0
2023-07-07 13:50:00,48.16,48.21,48.15,48.21,79954.0,47.1601,47.2091,47.1504,47.2091,79954.0
2023-07-07 13:55:00,48.21,48.23,48.13,48.16,102047.0,47.2091,47.2287,47.1308,47.1601,102047.0
2023-07-07 14:00:00,48.15,48.23,48.14,48.23,96829.0,47.1504,47.2287,47.1406,47.2287,96829.0
2023-07-07 14:05:00,48.25,48.28,48.24,48.27,72418.0,47.2483,47.2777,47.2385,47.2679,72418.0
2023-07-07 14:10:00,48.27,48.27,48.21,48.22,53664.0,47.2679,47.2679,47.2091,47.2189,53664.0
2023-07-07 14:15:00,48.21,48.28,48.19,48.27,84758.0,47.2091,47.2777,47.1895,47.2679,84758.0
2023-07-07 14:20:00,48.27,48.28,48.2,48.22,72627.0,47.2679,47.2777,47.1993,47.2189,72627.0
2023-07-07 14:25:00,48.21,48.28,48.21,48.27,99753.0,47.2091,47.2777,47.2091,47.2679,99753.0
2023-07-07 14:30:00,48.27,48.28,48.2,48.22,100914.0,47.2679,47.2777,47.1993,47.2189,100914.0
2023-07-07 14:35:00,48.22,48.24,48.16,48.19,80970.0,47.2189,47.2385,47.1601,47.1895,80970.0
2023-07-07 14:40:00,48.19,48.19,48.09,48.09,98928.0,47.1895,47.1895,47.0916,47.0916,98928.0
2023-07-07 14:45:00,48.1,48.12,48.07,48.1,101357.0,47.1014,47.121,47.072,47.1014,101357.0
2023-07-07 14:50:00,48.09,48.11,48.07,48.09,73798.0,47.0916,47.1112,47.072,47.0916,73798.0
2023-07-07 14:55:00,48.09,48.12,48.09,48.09,75537.0,47.0916,47.121,47.0916,47.0916,75537.0
2023-07-07 15:00:00,48.11,48.11,48.07,48.08,72897.0,47.1112,47.1112,47.072,47.0818,72897.0
2023-07-07 15:05:00,48.08,48.09,48.02,48.03,71959.0,47.0818,47.0916,47.023,47.0328,71959.0
2023-07-07 15:10:00,48.03,48.08,48.02,48.08,85380.0,47.0328,47.0818,47.023,47.0818,85380.0
2023-07-07 15:15:00,48.08,48.11,48.01,48.04,150427.0,47.0818,47.1112,47.0133,47.0426,150427.0
2023-07-07 15:20:00,48.03,48.12,48.03,48.09,100860.0,47.0328,47.121,47.0328,47.0916,100860.0
2023-07-07 15:25:00,48.09,48.09,48.03,48.05,109563.0,47.0916,47.0916,47.0328,47.0524,109563.0
2023-07-07 15:30:00,48.05,48.11,48.03,48.11,144910.0,47.0524,47.1112,47.0328,47.1112,144910.0
2023-07-07 15:35:00,48.1,48.13,48.03,48.05,141121.0,47.1014,47.1308,47.0328,47.0524,141121.0
2023-07-07 15:40:00,48.04,48.04,47.97,47.98,178275.0,47.0426,47.0426,46.9741,46.9839,178275.0
2023-07-07 15:45:00,47.98,48.0,47.88,47.9,255240.0,46.9839,47.0035,46.886,46.9055,255240.0
2023-07-07 15:50:00,47.89,47.92,47.81,47.86,418193.0,46.8957,46.9251,46.8174,46.8664,418193.0
2023-07-07 15:55:00,47.85,47.91,47.85,47.9,678479.0,46.8566,46.9153,46.8566,46.9055,678479.0
2023-07-10 09:30:00,47.83,48.23,47.66,48.2,536871.0,46.837,47.2287,46.6705,47.1993,536871.0
2023-07-10 09:35:00,48.17,48.33,48.1,48.22,144929.0,47.1699,47.3266,47.1014,47.2189,144929.0
2023-07-10 09:40:00,48.22,48.32,48.17,48.29,120170.0,47.2189,47.3168,47.1699,47.2874,120170.0
2023-07-10 09:45:00,48.28,48.35,48.16,48.16,138697.0,47.2777,47.3462,47.1601,47.1601,138697.0
2023-07-10 09:50:00,48.16,48.18,48.03,48.11,125249.0,47.1601,47.1797,47.0328,47.1112,125249.0
2023-07-10 09:55:00,48.09,48.11,47.96,48.02,137300.0,47.0916,47.1112,46.9643,47.023,137300.0
2023-07-10 10:00:00,48.01,48.16,48.0,48.12,131443.0,47.0133,47.1601,47.0035,47.121,131443.0
2023-07-10 10:05:00,48.11,48.13,48.0,48.11,96117.0,47.1112,47.1308,47.0035,47.1112,96117.0
2023-07-10 10:10:00,48.11,48.18,48.01,48.18,124837.0,47.1112,47.1797,47.0133,47.1797,124837.0
2023-07-10 10:15:00,48.17,48.27,48.16,48.25,105151.0,47.1699,47.2679,47.1601,47.2483,105151.0
2023-07-10 10:20:00,48.25,48.43,48.23,48.37,150402.0,47.2483,47.4245,47.2287,47.3658,150402.0
2023-07-10 10:25:00,48.37,48.43,48.32,48.43,103417.0,47.3658,47.4245,47.3168,47.4245,103417.0
2023-07-10 10:30:00,48.42,48.46,48.38,48.4,128018.0,47.4147,47.4539,47.3756,47.3952,128018.0
2023-07-10 10:35:00,48.4,48.42,48.3,48.33,84143.0,47.3952,47.4147,47.2972,47.3266,84143.0
2023-07-10 10:40:00,48.32,48.38,48.28,48.37,81121.0,47.3168,47.3756,47.2777,47.3658,81121.0
2023-07-10 10:45:00,48.38,48.51,48.37,48.51,106370.0,47.3756,47.5029,47.3658,47.5029,106370.0
2023-07-10 10:50:00,48.5,48.51,48.34,48.38,93296.0,47.4931,47.5029,47.3364,47.3756,93296.0
2023-07-10 10:55:00,48.38,48.43,48.34,48.38,62478.0,47.3756,47.4245,47.3364,47.3756,62478.0
2023-07-10 11:00:00,48.38,48.42,48.35,48.42,80001.0,47.3756,47.4147,47.3462,47.4147,80001.0
2023-07-10 11:05:00,48.41,48.45,48.34,48.36,98645.0,47.405,47.4441,47.3364,47.356,98645.0
2023-07-10 11:10:00,48.35,48.42,48.34,48.41,51429.0,47.3462,47.4147,47.3364,47.405,51429.0
2023-07-10 11:15:00,48.41,48.47,48.4,48.46,70385.0,47.405,47.4637,47.3952,47.4539,70385.0
2023-07-10 11:20:00,48.47,48.53,48.44,48.47,83225.0,47.4637,47.5225,47.4343,47.4637,83225.0
2023-07-10 11:25:00,48.48,48.56,48.48,48.53,109533.0,47.4735,47.5518,47.4735,47.5225,109533.0
2023-07-10 11:30:00,48.53,48.61,48.53,48.54,87865.0,47.5225,47.6008,47.5225,47.5323,87865.0
2023-07-10 11:35:00,48.54,48.6,48.54,48.58,45946.0,47.5323,47.591,47.5323,47.5714,45946.0
2023-07-10 11:40:00,48.58,48.6,48.48,48.48,77751.0,47.5714,47.591,47.4735,47.4735,77751.0
2023-07-10 11:45:00,48.48,48.48,48.41,48.44,79917.0,47.4735,47.4735,47.405,47.4343,79917.0
2023-07-10 11:50:00,48.44,48.5,48.43,48.47,104748.0,47.4343,47.4931,47.4245,47.4637,104748.0
2023-07-10 11:55:00,48.48,48.48,48.44,48.46,37014.0,47.4735,47.4735,47.4343,47.4539,37014.0
2023-07-10 12:00:00,48.46,48.47,48.36,48.4,87475.0,47.4539,47.4637,47.356,47.3952,87475.0
2023-07-10 12:05:00,48.41,48.42,48.33,48.34,52589.0,47.405,47.4147,47.3266,47.3364,52589.0
2023-07-10 12:10:00,48.34,48.37,48.28,48.28,74473.0,47.3364,47.3658,47.2777,47.2777,74473.0
2023-07-10 12:15:00,48.29,48.33,48.25,48.32,73797.0,47.2874,47.3266,47.2483,47.3168,73797.0
2023-07-10 12:20:00,48.32,48.36,48.32,48.34,79473.0,47.3168,47.356,47.3168,47.3364,79473.0
2023-07-10 12:25:00,48.34,48.34,48.27,48.29,35465.0,47.3364,47.3364,47.2679,47.2874,35465.0
2023-07-10 12:30:00,48.29,48.34,48.24,48.32,60304.0,47.2874,47.3364,47.2385,47.3168,60304.0
2023-07-10 12:35:00,48.32,48.32,48.23,48.24,49070.0,47.3168,47.3168,47.2287,47.2385,49070.0
2023-07-10 12:40:00,48.23,48.28,48.22,48.27,54901.0,47.2287,47.2777,47.2189,47.2679,54901.0
2023-07-10 12:45:00,48.27,48.28,48.22,48.25,43255.0,47.2679,47.2777,47.2189,47.2483,43255.0
2023-07-10 12:50:00,48.25,48.27,48.2,48.23,57240.0,47.2483,47.2679,47.1993,47.2287,57240.0
2023-07-10 12:55:00,48.22,48.24,48.19,48.22,55585.0,47.2189,47.2385,47.1895,47.2189,55585.0
2023-07-10 13:00:00,48.22,48.24,48.17,48.19,55864.0,47.2189,47.2385,47.1699,47.1895,55864.0
2023-07-10 13:05:00,48.18,48.18,48.15,48.16,44608.0,47.1797,47.1797,47.1504,47.1601,44608.0
2023-07-10 13:10:00,48.17,48.26,48.15,48.26,45708.0,47.1699,47.2581,47.1504,47.2581,45708.0
2023-07-10 13:15:00,48.25,48.33,48.24,48.25,58911.0,47.2483,47.3266,47.2385,47.2483,58911.0
2023-07-10 13:20:00,48.25,48.28,48.18,48.21,82990.0,47.2483,47.2777,47.1797,47.2091,82990.0
2023-07-10 13:25:00,48.2,48.27,48.2,48.27,50619.0,47.1993,47.2679,47.1993,47.2679,50619.0
2023-07-10 13:30:00,48.27,48.32,48.26,48.32,58879.0,47.2679,47.3168,47.2581,47.3168,58879.0
2023-07-10 13:35:00,48.32,48.34,48.27,48.28,71388.0,47.3168,47.3364,47.2679,47.2777,71388.0
2023-07-10 13:40:00,48.29,48.33,48.29,48.3,42332.0,47.2874,47.3266,47.2874,47.2972,42332.0
2023-07-10 13:45:00,48.3,48.34,48.29,48.32,75713.0,47.2972,47.3364,47.2874,47.3168,75713.0
2023-07-10 13:50:00,48.32,48.33,48.29,48.33,42677.0,47.3168,47.3266,47.2874,47.3266,42677.0
2023-07-10 13:55:00,48.32,48.36,48.27,48.3,44314.0,47.3168,47.356,47.2679,47.2972,44314.0
2023-07-10 14:00:00,48.31,48.33,48.28,48.29,37803.0,47.307,47.3266,47.2777,47.2874,37803.0
2023-07-10 14:05:00,48.28,48.36,48.28,48.33,47236.0,47.2777,47.356,47.2777,47.3266,47236.0
2023-07-10 14:10:00,48.34,48.36,48.32,48.34,48842.0,47.3364,47.356,47.3168,47.3364,48842.0
2023-07-10 14:15:00,48.34,48.4,48.33,48.4,69747.0,47.3364,47.3952,47.3266,47.3952,69747.0
2023-07-10 14:20:00,48.4,48.43,48.36,48.41,95228.0,47.3952,47.4245,47.356,47.405,95228.0
2023-07-10 14:25:00,48.41,48.44,48.4,48.43,49510.0,47.405,47.4343,47.3952,47.4245,49510.0
2023-07-10 14:30:00,48.43,48.43,48.38,48.41,95760.0,47.4245,47.4245,47.3756,47.405,95760.0
2023-07-10 14:35:00,48.41,48.42,48.38,48.41,53339.0,47.405,47.4147,47.3756,47.405,53339.0
2023-07-10 14:40:00,48.41,48.45,48.38,48.4,57042.0,47.405,47.4441,47.3756,47.3952,57042.0
2023-07-10 14:45:00,48.41,48.44,48.38,48.43,56329.0,47.405,47.4343,47.3756,47.4245,56329.0
2023-07-10 14:50:00,48.44,48.45,48.4,48.41,54915.0,47.4343,47.4441,47.3952,47.405,54915.0
2023-07-10 14:55:00,48.41,48.42,48.38,48.41,42715.0,47.405,47.4147,47.3756,47.405,42715.0
2023-07-10 15:00:00,48.4,48.42,48.4,48.41,33835.0,47.3952,47.4147,47.3952,47.405,33835.0
2023-07-10 15:05:00,48.41,48.42,48.31,48.32,79227.0,47.405,47.4147,47.307,47.3168,79227.0
2023-07-10 15:10:00,48.31,48.33,48.28,48.3,74403.0,47.307,47.3266,47.2777,47.2972,74403.0
2023-07-10 15:15:00,48.3,48.32,48.26,48.3,78928.0,47.2972,47.3168,47.2581,47.2972,78928.0
2023-07-10 15:20:00,48.3,48.39,48.29,48.38,93214.0,47.2972,47.3854,47.2874,47.3756,93214.0
2023-07-10 15:25:00,48.38,48.38,48.32,48.36,89979.0,47.3756,47.3756,47.3168,47.356,89979.0
2023-07-10 15:30:00,48.35,48.42,48.35,48.39,116472.0,47.3462,47.4147,47.3462,47.3854,116472.0
2023-07-10 15:35:00,48.39,48.44,48.38,48.39,159790.0,47.3854,47.4343,47.3756,47.3854,159790.0
2023-07-10 15:40:00,48.39,48.41,48.31,48.32,225573.0,47.3854,47.405,47.307,47.3168,225573.0
2023-07-10 15:45:00,48.33,48.37,48.3,48.34,201773.0,47.3266,47.3658,47.2972,47.3364,201773.0
2023-07-10 15:50:00,48.33,48.39,48.28,48.38,364119.0,47.3266,47.3854,47.2777,47.3756,364119.0
2023-07-10 15:55:00,48.38,48.47,48.36,48.47,710098.0,47.3756,47.4637,47.356,47.4637,710098.0
2023-07-11 09:30:00,48.58,48.69,48.19,48.34,492023.0,47.5714,47.6791,47.1895,47.3364,492023.0
2023-07-11 09:35:00,48.34,48.37,48.01,48.3,290115.0,47.3364,47.3658,47.0133,47.2972,290115.0
2023-07-11 09:40:00,48.3,48.33,48.02,48.09,158947.0,47.2972,47.3266,47.023,47.0916,158947.0
2023-07-11 09:45:00,48.08,48.3,48.08,48.26,160111.0,47.0818,47.2972,47.0818,47.2581,160111.0
2023-07-11 09:50:00,48.26,48.28,48.14,48.27,114058.0,47.2581,47.2777,47.1406,47.2679,114058.0
2023-07-11 09:55:00,48.27,48.29,48.17,48.23,106981.0,47.2679,47.2874,47.1699,47.2287,106981.0
2023-07-11 10:00:00,48.24,48.34,48.23,48.28,162348.0,47.2385,47.3364,47.2287,47.2777,162348.0
2023-07-11 10:05:00,48.28,48.43,48.23,48.4,169359.0,47.2777,47.4245,47.2287,47.3952,169359.0
2023-07-11 10:10:00,48.39,48.51,48.35,48.4,129589.0,47.3854,47.5029,47.3462,47.3952,129589.0
2023-07-11 10:15:00,48.41,48.49,48.38,48.48,55941.0,47.405,47.4833,47.3756,47.4735,55941.0
2023-07-11 10:20:00,48.48,48.51,48.45,48.47,126990.0,47.4735,47.5029,47.4441,47.4637,126990.0
2023-07-11 10:25:00,48.46,48.47,48.39,48.41,67123.0,47.4539,47.4637,47.3854,47.405,67123.0
2023-07-11 10:30:00,48.41,48.44,48.33,48.34,79417.0,47.405,47.4343,47.3266,47.3364,79417.0
2023-07-11 10:35:00,48.33,48.41,48.31,48.33,100236.0,47.3266,47.405,47.307,47.3266,100236.0
2023-07-11 10:40:00,48.34,48.39,48.32,48.37,80807.0,47.3364,47.3854,47.3168,47.3658,80807.0
2023-07-11 10:45:00,48.37,48.4,48.32,48.33,56114.0,47.3658,47.3952,47.3168,47.3266,56114.0
2023-07-11 10:50:00,48.32,48.35,48.26,48.3,86067.0,47.3168,47.3462,47.2581,47.2972,86067.0
2023-07-11 10:55:00,48.3,48.31,48.24,48.27,82100.0,47.2972,47.307,47.2385,47.2679,82100.0
2023-07-11 11:00:00,48.27,48.31,48.25,48.29,68676.0,47.2679,47.307,47.2483,47.2874,68676.0
2023-07-11 11:05:00,48.29,48.3,48.2,48.21,65060.0,47.2874,47.2972,47.1993,47.2091,65060.0
2023-07-11 11:10:00,48.2,48.25,48.18,48.23,68584.0,47.1993,47.2483,47.1797,47.2287,68584.0
2023-07-11 11:15:00,48.24,48.26,48.17,48.22,63975.0,47.2385,47.2581,47.1699,47.2189,63975.0
2023-07-11 11:20:00,48.23,48.31,48.22,48.28,57654.0,47.2287,47.307,47.2189,47.2777,57654.0
2023-07-11 11:25:00,48.28,48.33,48.22,48.33,51735.0,47.2777,47.3266,47.2189,47.3266,51735.0
2023-07-11 11:30:00,48.32,48.35,48.25,48.26,82742.0,47.3168,47.3462,47.2483,47.2581,82742.0
2023-07-11 11:35:00,48.26,48.31,48.24,48.29,82802.0,47.2581,47.307,47.2385,47.2874,82802.0
2023-07-11 11:40:00,48.3,48.3,48.24,48.24,110881.0,47.2972,47.2972,47.2385,47.2385,110881.0
2023-07-11 11:45:00,48.25,48.28,48.2,48.23,81807.0,47.2483,47.2777,47.1993,47.2287,81807.0
2023-07-11 11:50:00,48.23,48.24,48.17,48.19,72720.0,47.2287,47.2385,47.1699,47.1895,72720.0
2023-07-11 11:55:00,48.18,48.21,48.15,48.2,93771.0,47.1797,47.2091,47.1504,47.1993,93771.0
2023-07-11 12:00:00,48.2,48.21,48.17,48.18,67411.0,47.1993,47.2091,47.1699,47.1797,67411.0
2023-07-11 12:05:00,48.18,48.18,48.13,48.14,86999.0,47.1797,47.1797,47.1308,47.1406,86999.0
2023-07-11 12:10:00,48.14,48.17,48.13,48.15,81013.0,47.1406,47.1699,47.1308,47.1504,81013.0
2023-07-11 12:15:00,48.14,48.27,48.14,48.23,72211.0,47.1406,47.2679,47.1406,47.2287,72211.0
2023-07-11 12:20:00,48.22,48.26,48.21,48.26,56440.0,47.2189,47.2581,47.2091,47.2581,56440.0
2023-07-11 12:25:00,48.26,48.26,48.14,48.21,109426.0,47.2581,47.2581,47.1406,47.2091,109426.0
2023-07-11 12:30:00,48.22,48.38,48.21,48.37,80013.0,47.2189,47.3756,47.2091,47.3658,80013.0
2023-07-11 12:35:00,48.37,48.45,48.36,48.4,65673.0,47.3658,47.4441,47.356,47.3952,65673.0
2023-07-11 12:40:00,48.4,48.42,48.37,48.41,56205.0,47.3952,47.4147,47.3658,47.405,56205.0
2023-07-11 12:45:00,48.41,48.43,48.39,48.41,42140.0,47.405,47.4245,47.3854,47.405,42140.0
2023-07-11 12:50:00,48.41,48.41,48.38,48.4,46846.0,47.405,47.405,47.3756,47.3952,46846.0
2023-07-11 12:55:00,48.41,48.42,48.38,48.4,70421.0,47.405,47.4147,47.3756,47.3952,70421.0
2023-07-11 13:00:00,48.4,48.45,48.39,48.45,79417.0,47.3952,47.4441,47.3854,47.4441,79417.0
2023-07-11 13:05:00,48.45,48.45,48.35,48.36,78646.0,47.4441,47.4441,47.3462,47.356,78646.0
2023-07-11 13:10:00,48.37,48.39,48.33,48.38,75197.0,47.3658,47.3854,47.3266,47.3756,75197.0
2023-07-11 13:15:00,48.39,48.42,48.37,48.38,61755.0,47.3854,47.4147,47.3658,47.3756,61755.0
2023-07-11 13:20:00,48.38,48.42,48.36,48.37,41533.0,47.3756,47.4147,47.356,47.3658,41533.0
2023-07-11 13:25:00,48.37,48.38,48.34,48.36,35460.0,47.3658,47.3756,47.3364,47.356,35460.0
2023-07-11 13:30:00,48.36,48.42,48.35,48.42,43338.0,47.356,47.4147,47.3462,47.4147,43338.0
2023-07-11 13:35:00,48.43,48.44,48.4,48.42,55100.0,47.4245,47.4343,47.3952,47.4147,55100.0
2023-07-11 13:40:00,48.43,48.48,48.42,48.43,95420.0,47.4245,47.4735,47.4147,47.4245,95420.0
2023-07-11 13:45:00,48.43,48.44,48.39,48.43,74536.0,47.4245,47.4343,47.3854,47.4245,74536.0
2023-07-11 13:50:00,48.43,48.45,48.42,48.45,27326.0,47.4245,47.4441,47.4147,47.4441,27326.0
2023-07-11 13:55:00,48.45,48.48,48.42,48.48,49757.0,47.4441,47.4735,47.4147,47.4735,49757.0
2023-07-11 14:00:00,48.48,48.54,48.47,48.54,138497.0,47.4735,47.5323,47.4637,47.5323,138497.0
2023-07-11 14:05:00,48.53,48.54,48.51,48.52,42670.0,47.5225,47.5323,47.5029,47.5127,42670.0
2023-07-11 14:10:00,48.53,48.53,48.44,48.46,112290.0,47.5225,47.5225,47.4343,47.4539,112290.0
2023-07-11 14:15:00,48.47,48.48,48.44,48.45,37927.0,47.4637,47.4735,47.4343,47.4441,37927.0
2023-07-11 14:20:00,48.45,48.51,48.43,48.47,61793.0,47.4441,47.5029,47.4245,47.4637,61793.0
2023-07-11 14:25:00,48.47,48.53,48.44,48.53,62807.0,47.4637,47.5225,47.4343,47.5225,62807.0
2023-07-11 14:30:00,48.53,48.53,48.48,48.48,47642.0,47.5225,47.5225,47.4735,47.4735,47642.0
2023-07-11 14:35:00,48.48,48.49,48.43,48.43,75892.0,47.4735,47.4833,47.4245,47.4245,75892.0
2023-07-11 14:40:00,48.43,48.49,48.42,48.43,128621.0,47.4245,47.4833,47.4147,47.4245,128621.0
2023-07-11 14:45:00,48.44,48.47,48.42,48.47,88740.0,47.4343,47.4637,47.4147,47.4637,88740.0
2023-07-11 14:50:00,48.48,48.55,48.46,48.53,94809.0,47.4735,47.542,47.4539,47.5225,94809.0
2023-07-11 14:55:00,48.54,48.57,48.52,48.55,49281.0,47.5323,47.5616,47.5127,47.542,49281.0
2023-07-11 15:00:00,48.55,48.61,48.55,48.55,61674.0,47.542,47.6008,47.542,47.542,61674.0
2023-07-11 15:05:00,48.55,48.58,48.54,48.57,57245.0,47.542,47.5714,47.5323,47.5616,57245.0
2023-07-11 15:10:00,48.57,48.6,48.56,48.59,53212.0,47.5616,47.591,47.5518,47.5812,53212.0
2023-07-11 15:15:00,48.59,48.72,48.58,48.72,122459.0,47.5812,47.7085,47.5714,47.7085,122459.0
2023-07-11 15:20:00,48.71,48.73,48.66,48.67,100892.0,47.6987,47.7183,47.6498,47.6596,100892.0
2023-07-11 15:25:00,48.66,48.67,48.64,48.65,116070.0,47.6498,47.6596,47.6302,47.64,116070.0
2023-07-11 15:30:00,48.65,48.67,48.62,48.66,101830.0,47.64,47.6596,47.6106,47.6498,101830.0
2023-07-11 15:35:00,48.66,48.75,48.66,48.72,144792.0,47.6498,47.7379,47.6498,47.7085,144792.0
2023-07-11 15:40:00,48.7,48.77,48.69,48.77,116459.0,47.6889,47.7575,47.6791,47.7575,116459.0
2023-07-11 15:45:00,48.77,48.77,48.69,48.74,304206.0,47.7575,47.7575,47.6791,47.7281,304206.0
2023-07-11 15:50:00,48.75,48.79,48.73,48.75,298296.0,47.7379,47.7771,47.7183,47.7379,298296.0
2023-07-11 15:55:00,48.74,48.74,48.66,48.66,496114.0,47.7281,47.7281,47.6498,47.6498,496114.0
2023-07-12 09:30:00,48.7,48.99,48.66,48.98,518081.0,47.6889,47.9729,47.6498,47.9631,518081.0
2023-07-12 09:35:00,48.99,49.04,48.71,48.75,295970.0,47.9729,48.0219,47.6987,47.7379,295970.0
2023-07-12 09:40:00,48.74,48.75,48.4,48.4,328209.0,47.7281,47.7379,47.3952,47.3952,328209.0
2023-07-12 09:45:00,48.4,48.4,47.96,47.96,532647.0,47.3952,47.3952,46.9643,46.9643,532647.0
2023-07-12 09:50:00,47.97,48.29,47.88,48.19,378243.0,46.9741,47.2874,46.886,47.1895,378243.0
2023-07-12 09:55:00,48.2,48.41,48.17,48.34,239341.0,47.1993,47.405,47.1699,47.3364,239341.0
2023-07-12 10:00:00,48.35,48.51,48.35,48.47,177086.0,47.3462,47.5029,47.3462,47.4637,177086.0
2023-07-12 10:05:00,48.48,48.6,48.46,48.54,167531.0,47.4735,47.591,47.4539,47.5323,167531.0
2023-07-12 10:10:00,48.54,48.59,48.45,48.5,135855.0,47.5323,47.5812,47.4441,47.4931,135855.0
2023-07-12 10:15:00,48.52,48.63,48.44,48.46,154855.0,47.5127,47.6204,47.4343,47.4539,154855.0
2023-07-12 10:20:00,48.47,48.48,48.39,48.46,168437.0,47.4637,47.4735,47.3854,47.4539,168437.0
2023-07-12 10:25:00,48.46,48.55,48.29,48.54,149100.0,47.4539,47.542,47.2874,47.5323,149100.0
2023-07-12 10:30:00,48.53,48.58,48.49,48.57,124502.0,47.5225,47.5714,47.4833,47.5616,124502.0
2023-07-12 10:35:00,48.58,48.6,48.48,48.48,109756.0,47.5714,47.591,47.4735,47.4735,109756.0
2023-07-12 10:40:00,48.48,48.6,48.42,48.46,128287.0,47.4735,47.591,47.4147,47.4539,128287.0
2023-07-12 10:45:00,48.48,48.52,48.44,48.51,67059.0,47.4735,47.5127,47.4343,47.5029,67059.0
2023-07-12 10:50:00,48.51,48.65,48.42,48.62,184507.0,47.5029,47.64,47.4147,47.6106,184507.0
2023-07-12 10:55:00,48.63,48.7,48.6,48.64,163258.0,47.6204,47.6889,47.591,47.6302,163258.0
2023-07-12 11:00:00,48.65,48.78,48.64,48.69,133486.0,47.64,47.7673,47.6302,47.6791,133486.0
2023-07-12 11:05:00,48.69,48.76,48.67,48.69,117180.0,47.6791,47.7477,47.6596,47.6791,117180.0
2023-07-12 11:10:00,48.68,48.72,48.63,48.67,244863.0,47.6693,47.7085,47.6204,47.6596,244863.0
2023-07-12 11:15:00,48.66,48.66,48.53,48.54,118873.0,47.6498,47.6498,47.5225,47.5323,118873.0
2023-07-12 11:20:00,48.53,48.6,48.5,48.59,135976.0,47.5225,47.591,47.4931,47.5812,135976.0
2023-07-12 11:25:00,48.59,48.6,48.51,48.53,62429.0,47.5812,47.591,47.5029,47.5225,62429.0
2023-07-12 11:30:00,48.53,48.57,48.35,48.35,244025.0,47.5225,47.5616,47.3462,47.3462,244025.0
2023-07-12 11:35:00,48.35,48.37,48.17,48.18,247229.0,47.3462,47.3658,47.1699,47.1797,247229.0
2023-07-12 11:40:00,48.17,48.23,48.06,48.22,245191.0,47.1699,47.2287,47.0622,47.2189,245191.0
2023-07-12 11:45:00,48.22,48.27,48.15,48.26,137548.0,47.2189,47.2679,47.1504,47.2581,137548.0
2023-07-12 11:50:00,48.27,48.31,48.13,48.18,95587.0,47.2679,47.307,47.1308,47.1797,95587.0
2023-07-12 11:55:00,48.17,48.25,48.15,48.21,93536.0,47.1699,47.2483,47.1504,47.2091,93536.0
2023-07-12 12:00:00,48.21,48.21,48.09,48.12,120213.0,47.2091,47.2091,47.0916,47.121,120213.0
2023-07-12 12:05:00,48.11,48.15,48.08,48.13,88545.0,47.1112,47.1504,47.0818,47.1308,88545.0
2023-07-12 12:10:00,48.12,48.22,48.11,48.18,63765.0,47.121,47.2189,47.1112,47.1797,63765.0
2023-07-12 12:15:00,48.19,48.21,48.08,48.08,105521.0,47.1895,47.2091,47.0818,47.0818,105521.0
2023-07-12 12:20:00,48.08,48.15,48.07,48.14,96521.0,47.0818,47.1504,47.072,47.1406,96521.0
2023-07-12 12:25:00,48.14,48.16,48.06,48.07,89345.0,47.1406,47.1601,47.0622,47.072,89345.0
2023-07-12 12:30:00,48.07,48.13,48.06,48.13,76976.0,47.072,47.1308,47.0622,47.1308,76976.0
2023-07-12 12:35:00,48.12,48.13,48.05,48.08,54302.0,47.121,47.1308,47.0524,47.0818,54302.0
2023-07-12 12:40:00,48.08,48.09,48.02,48.09,100448.0,47.0818,47.0916,47.023,47.0916,100448.0
2023-07-12 12:45:00,48.08,48.14,48.07,48.13,96271.0,47.0818,47.1406,47.072,47.1308,96271.0
2023-07-12 12:50:00,48.12,48.2,48.09,48.17,129288.0,47.121,47.1993,47.0916,47.1699,129288.0
2023-07-12 12:55:00,48.17,48.21,48.14,48.16,85276.0,47.1699,47.2091,47.1406,47.1601,85276.0
2023-07-12 13:00:00,48.16,48.21,48.12,48.21,59810.0,47.1601,47.2091,47.121,47.2091,59810.0
2023-07-12 13:05:00,48.2,48.27,48.18,48.23,196008.0,47.1993,47.2679,47.1797,47.2287,196008.0
2023-07-12 13:10:00,48.23,48.24,48.15,48.21,94383.0,47.2287,47.2385,47.1504,47.2091,94383.0
2023-07-12 13:15:00,48.21,48.28,48.19,48.25,95684.0,47.2091,47.2777,47.1895,47.2483,95684.0
2023-07-12 13:20:00,48.26,48.27,48.23,48.26,65253.0,47.2581,47.2679,47.2287,47.2581,65253.0
2023-07-12 13:25:00,48.25,48.29,48.23,48.27,60897.0,47.2483,47.2874,47.2287,47.2679,60897.0
2023-07-12 13:30:00,48.28,48.31,48.24,48.29,79556.0,47.2777,47.307,47.2385,47.2874,79556.0
2023-07-12 13:35:00,48.29,48.31,48.27,48.29,30213.0,47.2874,47.307,47.2679,47.2874,30213.0
2023-07-12 13:40:00,48.29,48.33,48.28,48.33,90058.0,47.2874,47.3266,47.2777,47.3266,90058.0
2023-07-12 13:45:00,48.32,48.33,48.25,48.25,81204.0,47.3168,47.3266,47.2483,47.2483,81204.0
2023-07-12 13:50:00,48.26,48.27,48.18,48.26,99800.0,47.2581,47.2679,47.1797,47.2581,99800.0
2023-07-12 13:55:00,48.27,48.27,48.2,48.21,87736.0,47.2679,47.2679,47.1993,47.2091,87736.0
2023-07-12 14:00:00,48.21,48.23,48.16,48.2,92105.0,47.2091,47.2287,47.1601,47.1993,92105.0
2023-07-12 14:05:00,48.19,48.24,48.18,48.2,50849.0,47.1895,47.2385,47.1797,47.1993,50849.0
2023-07-12 14:10:00,48.2,48.26,48.18,48.23,72623.0,47.1993,47.2581,47.1797,47.2287,72623.0
2023-07-12 14:15:00,48.23,48.26,48.2,48.21,64950.0,47.2287,47.2581,47.1993,47.2091,64950.0
2023-07-12 14:20:00,48.21,48.23,48.18,48.18,66860.0,47.2091,47.2287,47.1797,47.1797,66860.0
2023-07-12 14:25:00,48.19,48.21,48.17,48.19,59501.0,47.1895,47.2091,47.1699,47.1895,59501.0
2023-07-12 14:30:00,48.19,48.19,48.13,48.15,92105.0,47.1895,47.1895,47.1308,47.1504,92105.0
2023-07-12 14:35:00,48.15,48.17,48.09,48.09,82839.0,47.1504,47.1699,47.0916,47.0916,82839.0
2023-07-12 14:40:00,48.09,48.1,48.06,48.09,58766.0,47.0916,47.1014,47.0622,47.0916,58766.0
2023-07-12 14:45:00,48.09,48.1,48.04,48.07,94056.0,47.0916,47.1014,47.0426,47.072,94056.0
2023-07-12 14:50:00,48.08,48.11,48.06,48.1,141292.0,47.0818,47.1112,47.0622,47.1014,141292.0
2023-07-12 14:55:00,48.11,48.11,48.06,48.08,62018.0,47.1112,47.1112,47.0622,47.0818,62018.0
2023-07-12 15:00:00,48.08,48.14,48.05,48.14,136708.0,47.0818,47.1406,47.0524,47.1406,136708.0
2023-07-12 15:05:00,48.13,48.14,48.1,48.12,78519.0,47.1308,47.1406,47.1014,47.121,78519.0
2023-07-12 15:10:00,48.12,48.18,48.1,48.18,88441.0,47.121,47.1797,47.1014,47.1797,88441.0
2023-07-12 15:15:00,48.18,48.22,48.17,48.21,97914.0,47.1797,47.2189,47.1699,47.2091,97914.0
2023-07-12 15:20:00,48.2,48.22,48.11,48.13,149071.0,47.1993,47.2189,47.1112,47.1308,149071.0
2023-07-12 15:25:00,48.13,48.21,48.07,48.17,211951.0,47.1308,47.2091,47.072,47.1699,211951.0
2023-07-12 15:30:00,48.19,48.2,48.15,48.18,188533.0,47.1895,47.1993,47.1504,47.1797,188533.0
2023-07-12 15:35:00,48.18,48.18,48.1,48.13,156744.0,47.1797,47.1797,47.1014,47.1308,156744.0
2023-07-12 15:40:00,48.12,48.21,48.12,48.15,262825.0,47.121,47.2091,47.121,47.1504,262825.0
2023-07-12 15:45:00,48.15,48.15,48.02,48.03,328362.0,47.1504,47.1504,47.023,47.0328,328362.0
2023-07-12 15:50:00,48.04,48.04,47.97,48.03,581418.0,47.0426,47.0426,46.9741,47.0328,581418.0
2023-07-12 15:55:00,48.03,48.03,47.93,48.01,821747.0,47.0328,47.0328,46.9349,47.0133,821747.0
2023-07-13 09:30:00,49.75,49.81,48.92,49.06,1779682.0,48.7171,48.7759,47.9044,48.0415,1779682.0
2023-07-13 09:35:00,49.09,49.21,48.51,48.53,954924.0,48.0708,48.1883,47.5029,47.5225,954924.0
2023-07-13 09:40:00,48.53,48.86,48.35,48.52,948868.0,47.5225,47.8456,47.3462,47.5127,948868.0
2023-07-13 09:45:00,48.52,48.67,48.41,48.57,511862.0,47.5127,47.6596,47.405,47.5616,511862.0
2023-07-13 09:50:00,48.56,48.6,48.27,48.44,933520.0,47.5518,47.591,47.2679,47.4343,933520.0
2023-07-13 09:55:00,48.44,48.44,48.21,48.34,441515.0,47.4343,47.4343,47.2091,47.3364,441515.0
2023-07-13 10:00:00,48.34,48.36,47.9,47.91,650167.0,47.3364,47.356,46.9055,46.9153,650167.0
2023-07-13 10:05:00,47.92,47.92,47.65,47.69,924705.0,46.9251,46.9251,46.6607,46.6999,924705.0
2023-07-13 10:10:00,47.68,47.8,47.56,47.74,692901.0,46.6901,46.8076,46.5726,46.7489,692901.0
2023-07-13 10:15:00,47.73,47.83,47.23,47.46,971874.0,46.7391,46.837,46.2495,46.4747,971874.0
2023-07-13 10:20:00,47.45,47.56,47.3,47.43,580250.0,46.4649,46.5726,46.318,46.4453,580250.0
2023-07-13 10:25:00,47.43,47.72,47.43,47.68,528276.0,46.4453,46.7293,46.4453,46.6901,528276.0
2023-07-13 10:30:00,47.67,47.91,47.57,47.85,763919.0,46.6803,46.9153,46.5824,46.8566,763919.0
2023-07-13 10:35:00,47.84,47.9,47.65,47.66,472053.0,46.8468,46.9055,46.6607,46.6705,472053.0
2023-07-13 10:40:00,47.67,47.8,47.58,47.75,287326.0,46.6803,46.8076,46.5922,46.7587,287326.0
2023-07-13 10:45:00,47.76,48.52,47.75,48.39,1187689.0,46.7684,47.5127,46.7587,47.3854,1187689.0
2023-07-13 10:50:00,48.4,48.4,48.2,48.25,459339.0,47.3952,47.3952,47.1993,47.2483,459339.0
2023-07-13 10:55:00,48.24,48.33,48.09,48.2,370550.0,47.2385,47.3266,47.0916,47.1993,370550.0
2023-07-13 11:00:00,48.2,48.27,48.1,48.2,233488.0,47.1993,47.2679,47.1014,47.1993,233488.0
2023-07-13 11:05:00,48.2,48.21,48.04,48.08,173547.0,47.1993,47.2091,47.0426,47.0818,173547.0
2023-07-13 11:10:00,48.08,48.12,47.63,47.65,510444.0,47.0818,47.121,46.6411,46.6607,510444.0
2023-07-13 11:15:00,47.66,47.83,47.56,47.83,475276.0,46.6705,46.837,46.5726,46.837,475276.0
2023-07-13 11:20:00,47.84,47.88,47.69,47.72,235155.0,46.8468,46.886,46.6999,46.7293,235155.0
2023-07-13 11:25:00,47.72,47.92,47.67,47.91,226383.0,46.7293,46.9251,46.6803,46.9153,226383.0
2023-07-13 11:30:00,47.91,48.26,47.9,48.19,490147.0,46.9153,47.2581,46.9055,47.1895,490147.0
2023-07-13 11:35:00,48.2,48.25,48.13,48.18,282988.0,47.1993,47.2483,47.1308,47.1797,282988.0
2023-07-13 11:40:00,48.19,48.24,48.06,48.24,297615.0,47.1895,47.2385,47.0622,47.2385,297615.0
2023-07-13 11:45:00,48.24,48.3,48.05,48.1,293932.0,47.2385,47.2972,47.0524,47.1014,293932.0
2023-07-13 11:50:00,48.09,48.32,48.09,48.3,251407.0,47.0916,47.3168,47.0916,47.2972,251407.0
2023-07-13 11:55:00,48.3,48.33,48.2,48.28,198074.0,47.2972,47.3266,47.1993,47.2777,198074.0
2023-07-13 12:00:00,48.3,48.45,48.27,48.45,209569.0,47.2972,47.4441,47.2679,47.4441,209569.0
2023-07-13 12:05:00,48.45,48.5,48.37,48.49,286979.0,47.4441,47.4931,47.3658,47.4833,286979.0
2023-07-13 12:10:00,48.48,48.52,48.38,48.44,271481.0,47.4735,47.5127,47.3756,47.4343,271481.0
2023-07-13 12:15:00,48.44,48.54,48.37,48.51,256282.0,47.4343,47.5323,47.3658,47.5029,256282.0
2023-07-13 12:20:00,48.51,48.61,48.5,48.53,222070.0,47.5029,47.6008,47.4931,47.5225,222070.0
2023-07-13 12:25:00,48.52,48.58,48.51,48.57,122046.0,47.5127,47.5714,47.5029,47.5616,122046.0
2023-07-13 12:30:00,48.57,48.69,48.56,48.68,173549.0,47.5616,47.6791,47.5518,47.6693,173549.0
2023-07-13 12:35:00,48.68,48.76,48.64,48.7,296163.0,47.6693,47.7477,47.6302,47.6889,296163.0
2023-07-13 12:40:00,48.7,48.74,48.61,48.62,195776.0,47.6889,47.7281,47.6008,47.6106,195776.0
2023-07-13 12:45:00,48.62,48.65,48.59,48.64,138807.0,47.6106,47.64,47.5812,47.6302,138807.0
2023-07-13 12:50:00,48.64,48.76,48.64,48.73,192110.0,47.6302,47.7477,47.6302,47.7183,192110.0
2023-07-13 12:55:00,48.72,48.72,48.65,48.67,118558.0,47.7085,47.7085,47.64,47.6596,118558.0
2023-07-13 13:00:00,48.67,48.73,48.67,48.67,125045.0,47.6596,47.7183,47.6596,47.6596,125045.0
2023-07-13 13:05:00,48.68,48.69,48.47,48.49,219202.0,47.6693,47.6791,47.4637,47.4833,219202.0
2023-07-13 13:10:00,48.49,48.66,48.47,48.65,197285.0,47.4833,47.6498,47.4637,47.64,197285.0
2023-07-13 13:15:00,48.65,48.67,48.61,48.65,89735.0,47.64,47.6596,47.6008,47.64,89735.0
2023-07-13 13:20:00,48.65,48.72,48.64,48.71,128418.0,47.64,47.7085,47.6302,47.6987,128418.0
2023-07-13 13:25:00,48.71,48.73,48.6,48.6,222236.0,47.6987,47.7183,47.591,47.591,222236.0
2023-07-13 13:30:00,48.61,48.62,48.51,48.53,93956.0,47.6008,47.6106,47.5029,47.5225,93956.0
2023-07-13 13:35:00,48.53,48.65,48.53,48.64,121559.0,47.5225,47.64,47.5225,47.6302,121559.0
2023-07-13 13:40:00,48.63,48.64,48.51,48.57,132844.0,47.6204,47.6302,47.5029,47.5616,132844.0
2023-07-13 13:45:00,48.56,48.6,48.55,48.59,67757.0,47.5518,47.591,47.542,47.5812,67757.0
2023-07-13 13:50:00,48.59,48.66,48.56,48.66,100305.0,47.5812,47.6498,47.5518,47.6498,100305.0
2023-07-13 13:55:00,48.66,48.67,48.6,48.61,113651.0,47.6498,47.6596,47.591,47.6008,113651.0
2023-07-13 14:00:00,48.62,48.67,48.61,48.66,124813.0,47.6106,47.6596,47.6008,47.6498,124813.0
2023-07-13 14:05:00,48.66,48.74,48.63,48.7,131604.0,47.6498,47.7281,47.6204,47.6889,131604.0
2023-07-13 14:10:00,48.69,48.79,48.69,48.76,230290.0,47.6791,47.7771,47.6791,47.7477,230290.0
2023-07-13 14:15:00,48.76,48.8,48.71,48.72,86708.0,47.7477,47.7869,47.6987,47.7085,86708.0
2023-07-13 14:20:00,48.71,48.72,48.59,48.63,166060.0,47.6987,47.7085,47.5812,47.6204,166060.0
2023-07-13 14:25:00,48.62,48.64,48.45,48.46,111482.0,47.6106,47.6302,47.4441,47.4539,111482.0
2023-07-13 14:30:00,48.45,48.45,48.35,48.38,178525.0,47.4441,47.4441,47.3462,47.3756,178525.0
2023-07-13 14:35:00,48.39,48.39,48.29,48.32,162491.0,47.3854,47.3854,47.2874,47.3168,162491.0
2023-07-13 14:40:00,48.32,48.38,48.3,48.36,161048.0,47.3168,47.3756,47.2972,47.356,161048.0
2023-07-13 14:45:00,48.36,48.39,48.31,48.37,154324.0,47.356,47.3854,47.307,47.3658,154324.0
2023-07-13 14:50:00,48.37,48.39,48.29,48.31,161993.0,47.3658,47.3854,47.2874,47.307,161993.0
2023-07-13 14:55:00,48.3,48.3,48.12,48.14,249214.0,47.2972,47.2972,47.121,47.1406,249214.0
2023-07-13 15:00:00,48.14,48.21,47.99,48.01,416311.0,47.1406,47.2091,46.9937,47.0133,416311.0
2023-07-13 15:05:00,48.01,48.01,47.85,47.99,305869.0,47.0133,47.0133,46.8566,46.9937,305869.0
2023-07-13 15:10:00,47.98,48.0,47.87,47.88,229825.0,46.9839,47.0035,46.8762,46.886,229825.0
2023-07-13 15:15:00,47.87,47.88,47.67,47.73,284853.0,46.8762,46.886,46.6803,46.7391,284853.0
2023-07-13 15:20:00,47.73,47.84,47.68,47.79,201529.0,46.7391,46.8468,46.6901,46.7978,201529.0
2023-07-13 15:25:00,47.79,47.85,47.79,47.83,98905.0,46.7978,46.8566,46.7978,46.837,98905.0
2023-07-13 15:30:00,47.84,47.95,47.83,47.92,236640.0,46.8468,46.9545,46.837,46.9251,236640.0
2023-07-13 15:35:00,47.93,47.93,47.73,47.78,248105.0,46.9349,46.9349,46.7391,46.788,248105.0
2023-07-13 15:40:00,47.78,47.87,47.77,47.87,162014.0,46.788,46.8762,46.7782,46.8762,162014.0
2023-07-13 15:45:00,47.87,47.89,47.77,47.79,226571.0,46.8762,46.8957,46.7782,46.7978,226571.0
2023-07-13 15:50:00,47.79,47.8,47.71,47.72,323502.0,46.7978,46.8076,46.7195,46.7293,323502.0
2023-07-13 15:55:00,47.72,47.73,47.63,47.71,734798.0,46.7293,46.7391,46.6411,46.7195,734798.0
2023-07-14 09:30:00,47.78,47.82,47.21,47.36,584835.0,46.8887,46.9279,46.3293,46.4765,584835.0
2023-07-14 09:35:00,47.36,47.52,47.15,47.27,369274.0,46.4765,46.6335,46.2704,46.3882,369274.0
2023-07-14 09:40:00,47.27,47.34,46.86,46.91,559261.0,46.3882,46.4569,45.9858,46.0349,559261.0
2023-07-14 09:45:00,46.91,47.14,46.86,47.08,366596.0,46.0349,46.2606,45.9858,46.2017,366596.0
2023-07-14 09:50:00,47.07,47.35,47.01,47.29,386647.0,46.1919,46.4667,46.133,46.4078,386647.0
2023-07-14 09:55:00,47.28,47.48,47.2,47.45,200456.0,46.398,46.5943,46.3195,46.5648,200456.0
2023-07-14 10:00:00,47.44,47.45,47.17,47.23,317420.0,46.555,46.5648,46.2901,46.3489,317420.0
2023-07-14 10:05:00,47.22,47.28,47.04,47.19,189436.0,46.3391,46.398,46.1625,46.3097,189436.0
2023-07-14 10:10:00,47.19,47.28,47.12,47.13,151546.0,46.3097,46.398,46.241,46.2508,151546.0
2023-07-14 10:15:00,47.13,47.17,46.99,47.03,259679.0,46.2508,46.2901,46.1134,46.1527,259679.0
2023-07-14 10:20:00,47.03,47.12,46.92,47.06,286504.0,46.1527,46.241,46.0447,46.1821,286504.0
2023-07-14 10:25:00,47.05,47.1,46.98,47.04,239218.0,46.1723,46.2214,46.1036,46.1625,239218.0
2023-07-14 10:30:00,47.04,47.07,46.91,46.97,245845.0,46.1625,46.1919,46.0349,46.0938,245845.0
2023-07-14 10:35:00,46.97,47.09,46.92,47.07,191646.0,46.0938,46.2115,46.0447,46.1919,191646.0
2023-07-14 10:40:00,47.07,47.08,46.9,46.95,118743.0,46.1919,46.2017,46.0251,46.0742,118743.0
2023-07-14 10:45:00,46.95,46.97,46.74,46.8,217143.0,46.0742,46.0938,45.8681,45.927,217143.0
2023-07-14 10:50:00,46.81,46.82,46.64,46.66,266768.0,45.9368,45.9466,45.7699,45.7896,266768.0
2023-07-14 10:55:00,46.66,46.86,46.66,46.76,142290.0,45.7896,45.9858,45.7896,45.8877,142290.0
2023-07-14 11:00:00,46.77,46.79,46.61,46.7,149575.0,45.8975,45.9171,45.7405,45.8288,149575.0
2023-07-14 11:05:00,46.7,46.7,46.53,46.54,224184.0,45.8288,45.8288,45.662,45.6718,224184.0
2023-07-14 11:10:00,46.54,46.55,46.38,46.43,306977.0,45.6718,45.6816,45.5148,45.5639,306977.0
2023-07-14 11:15:00,46.42,46.42,46.21,46.33,359584.0,45.554,45.554,45.348,45.4657,359584.0
2023-07-14 11:20:00,46.33,46.61,46.32,46.61,288947.0,45.4657,45.7405,45.4559,45.7405,288947.0
2023-07-14 11:25:00,46.61,46.67,46.47,46.53,179608.0,45.7405,45.7994,45.6031,45.662,179608.0
2023-07-14 11:30:00,46.53,46.58,46.45,46.49,144579.0,45.662,45.7111,45.5835,45.6227,144579.0
2023-07-14 11:35:00,46.5,46.55,46.46,46.5,106286.0,45.6326,45.6816,45.5933,45.6326,106286.0
2023-07-14 11:40:00,46.5,46.55,46.44,46.53,101594.0,45.6326,45.6816,45.5737,45.662,101594.0
2023-07-14 11:45:00,46.53,46.54,46.43,46.48,76486.0,45.662,45.6718,45.5639,45.6129,76486.0
2023-07-14 11:50:00,46.47,46.5,46.42,46.42,99401.0,45.6031,45.6326,45.554,45.554,99401.0
2023-07-14 11:55:00,46.42,46.49,46.41,46.45,78024.0,45.554,45.6227,45.5442,45.5835,78024.0
2023-07-14 12:00:00,46.46,46.53,46.41,46.51,110333.0,45.5933,45.662,45.5442,45.6424,110333.0
2023-07-14 12:05:00,46.5,46.59,46.48,46.48,129015.0,45.6326,45.7209,45.6129,45.6129,129015.0
2023-07-14 12:10:00,46.46,46.49,46.42,46.47,69435.0,45.5933,45.6227,45.554,45.6031,69435.0
2023-07-14 12:15:00,46.46,46.57,46.46,46.53,90436.0,45.5933,45.7012,45.5933,45.662,90436.0
2023-07-14 12:20:00,46.53,46.59,46.51,46.59,76043.0,45.662,45.7209,45.6424,45.7209,76043.0
2023-07-14 12:25:00,46.59,46.65,46.57,46.61,55414.0,45.7209,45.7798,45.7012,45.7405,55414.0
2023-07-14 12:30:00,46.61,46.65,46.52,46.57,69475.0,45.7405,45.7798,45.6522,45.7012,69475.0
2023-07-14 12:35:00,46.56,46.57,46.48,46.49,62572.0,45.6914,45.7012,45.6129,45.6227,62572.0
2023-07-14 12:40:00,46.49,46.54,46.47,46.54,27487.0,45.6227,45.6718,45.6031,45.6718,27487.0
2023-07-14 12:45:00,46.54,46.54,46.44,46.48,57394.0,45.6718,45.6718,45.5737,45.6129,57394.0
2023-07-14 12:50:00,46.48,46.48,46.42,46.45,49351.0,45.6129,45.6129,45.554,45.5835,49351.0
2023-07-14 12:55:00,46.44,46.45,46.41,46.43,73400.0,45.5737,45.5835,45.5442,45.5639,73400.0
2023-07-14 13:00:00,46.43,46.45,46.36,46.4,101644.0,45.5639,45.5835,45.4952,45.5344,101644.0
2023-07-14 13:05:00,46.4,46.4,46.32,46.34,86642.0,45.5344,45.5344,45.4559,45.4755,86642.0
2023-07-14 13:10:00,46.34,46.38,46.32,46.36,64263.0,45.4755,45.5148,45.4559,45.4952,64263.0
2023-07-14 13:15:00,46.36,46.37,46.27,46.27,120672.0,45.4952,45.505,45.4068,45.4068,120672.0
2023-07-14 13:20:00,46.27,46.31,46.16,46.16,224936.0,45.4068,45.4461,45.2989,45.2989,224936.0
2023-07-14 13:25:00,46.16,46.21,46.12,46.18,181054.0,45.2989,45.348,45.2596,45.3185,181054.0
2023-07-14 13:30:00,46.18,46.2,46.08,46.15,135809.0,45.3185,45.3381,45.2204,45.2891,135809.0
2023-07-14 13:35:00,46.16,46.21,46.14,46.2,117106.0,45.2989,45.348,45.2793,45.3381,117106.0
2023-07-14 13:40:00,46.2,46.21,46.14,46.14,86099.0,45.3381,45.348,45.2793,45.2793,86099.0
2023-07-14 13:45:00,46.14,46.17,46.13,46.16,99574.0,45.2793,45.3087,45.2695,45.2989,99574.0
2023-07-14 13:50:00,46.16,46.16,46.09,46.14,112899.0,45.2989,45.2989,45.2302,45.2793,112899.0
2023-07-14 13:55:00,46.15,46.21,46.14,46.19,128460.0,45.2891,45.348,45.2793,45.3283,128460.0
2023-07-14 14:00:00,46.19,46.27,46.18,46.21,111381.0,45.3283,45.4068,45.3185,45.348,111381.0
2023-07-14 14:05:00,46.21,46.29,46.21,46.27,104023.0,45.348,45.4265,45.348,45.4068,104023.0
2023-07-14 14:10:00,46.28,46.29,46.21,46.21,97036.0,45.4167,45.4265,45.348,45.348,97036.0
2023-07-14 14:15:00,46.22,46.23,46.18,46.22,71318.0,45.3578,45.3676,45.3185,45.3578,71318.0
2023-07-14 14:20:00,46.22,46.23,46.15,46.16,150511.0,45.3578,45.3676,45.2891,45.2989,150511.0
2023-07-14 14:25:00,46.15,46.15,46.1,46.11,80887.0,45.2891,45.2891,45.24,45.2498,80887.0
2023-07-14 14:30:00,46.11,46.14,46.05,46.14,86626.0,45.2498,45.2793,45.1909,45.2793,86626.0
2023-07-14 14:35:00,46.15,46.2,46.14,46.16,168087.0,45.2891,45.3381,45.2793,45.2989,168087.0
2023-07-14 14:40:00,46.16,46.21,46.15,46.2,70962.0,45.2989,45.348,45.2891,45.3381,70962.0
2023-07-14 14:45:00,46.2,46.21,46.12,46.14,119471.0,45.3381,45.348,45.2596,45.2793,119471.0
2023-07-14 14:50:00,46.14,46.16,46.09,46.14,74331.0,45.2793,45.2989,45.2302,45.2793,74331.0
2023-07-14 14:55:00,46.14,46.17,46.09,46.09,81309.0,45.2793,45.3087,45.2302,45.2302,81309.0
2023-07-14 15:00:00,46.09,46.14,46.01,46.01,126546.0,45.2302,45.2793,45.1517,45.1517,126546.0
2023-07-14 15:05:00,46.01,46.03,45.93,46.0,230560.0,45.1517,45.1713,45.0732,45.1419,230560.0
2023-07-14 15:10:00,46.0,46.07,45.97,46.05,89546.0,45.1419,45.2106,45.1124,45.1909,89546.0
2023-07-14 15:15:00,46.05,46.19,46.05,46.18,134572.0,45.1909,45.3283,45.1909,45.3185,134572.0
2023-07-14 15:20:00,46.18,46.31,46.17,46.3,197531.0,45.3185,45.4461,45.3087,45.4363,197531.0
2023-07-14 15:25:00,46.31,46.39,46.26,46.38,211601.0,45.4461,45.5246,45.397,45.5148,211601.0
2023-07-14 15:30:00,46.39,46.4,46.25,46.26,242525.0,45.5246,45.5344,45.3872,45.397,242525.0
2023-07-14 15:35:00,46.27,46.37,46.25,46.37,183457.0,45.4068,45.505,45.3872,45.505,183457.0
2023-07-14 15:40:00,46.37,46.45,46.35,46.43,302723.0,45.505,45.5835,45.4853,45.5639,302723.0
2023-07-14 15:45:00,46.43,46.5,46.43,46.44,374513.0,45.5639,45.6326,45.5639,45.5737,374513.0
2023-07-14 15:50:00,46.44,46.5,46.42,46.45,392986.0,45.5737,45.6326,45.554,45.5835,392986.0
2023-07-14 15:55:00,46.45,46.5,46.39,46.5,1019973.0,45.5835,45.6326,45.5246,45.6326,1019973.0
2023-07-17 09:30:00,46.49,46.68,46.32,46.54,421585.0,45.6227,45.8092,45.4559,45.6718,421585.0
2023-07-17 09:35:00,46.54,46.94,46.53,46.86,292504.0,45.6718,46.0643,45.662,45.9858,292504.0
2023-07-17 09:40:00,46.86,47.09,46.8,46.85,245776.0,45.9858,46.2115,45.927,45.976,245776.0
2023-07-17 09:45:00,46.86,47.05,46.86,47.04,151818.0,45.9858,46.1723,45.9858,46.1625,151818.0
2023-07-17 09:50:00,47.04,47.07,46.92,46.94,132289.0,46.1625,46.1919,46.0447,46.0643,132289.0
2023-07-17 09:55:00,46.92,46.96,46.84,46.96,173417.0,46.0447,46.084,45.9662,46.084,173417.0
2023-07-17 10:00:00,46.98,47.06,46.86,46.98,280355.0,46.1036,46.1821,45.9858,46.1036,280355.0
2023-07-17 10:05:00,46.99,46.99,46.78,46.84,102602.0,46.1134,46.1134,45.9073,45.9662,102602.0
2023-07-17 10:10:00,46.84,47.01,46.81,47.0,107514.0,45.9662,46.133,45.9368,46.1232,107514.0
2023-07-17 10:15:00,46.99,47.06,46.96,47.03,87265.0,46.1134,46.1821,46.084,46.1527,87265.0
2023-07-17 10:20:00,47.04,47.07,46.94,47.02,146683.0,46.1625,46.1919,46.0643,46.1429,146683.0
2023-07-17 10:25:00,47.02,47.03,46.9,47.02,76477.0,46.1429,46.1527,46.0251,46.1429,76477.0
2023-07-17 10:30:00,47.02,47.04,46.94,46.95,59404.0,46.1429,46.1625,46.0643,46.0742,59404.0
2023-07-17 10:35:00,46.96,47.04,46.92,46.95,102827.0,46.084,46.1625,46.0447,46.0742,102827.0
2023-07-17 10:40:00,46.95,47.02,46.92,47.02,60743.0,46.0742,46.1429,46.0447,46.1429,60743.0
2023-07-17 10:45:00,47.02,47.19,47.02,47.16,244670.0,46.1429,46.3097,46.1429,46.2802,244670.0
2023-07-17 10:50:00,47.17,47.17,47.02,47.08,85973.0,46.2901,46.2901,46.1429,46.2017,85973.0
2023-07-17 10:55:00,47.09,47.1,46.98,47.05,84767.0,46.2115,46.2214,46.1036,46.1723,84767.0
2023-07-17 11:00:00,47.05,47.09,47.01,47.09,70454.0,46.1723,46.2115,46.133,46.2115,70454.0
2023-07-17 11:05:00,47.09,47.09,46.96,46.96,88822.0,46.2115,46.2115,46.084,46.084,88822.0
2023-07-17 11:10:00,46.97,46.98,46.9,46.96,93798.0,46.0938,46.1036,46.0251,46.084,93798.0
2023-07-17 11:15:00,46.96,46.96,46.82,46.83,73279.0,46.084,46.084,45.9466,45.9564,73279.0
2023-07-17 11:20:00,46.83,46.84,46.73,46.74,120236.0,45.9564,45.9662,45.8583,45.8681,120236.0
2023-07-17 11:25:00,46.74,46.87,46.73,46.87,63590.0,45.8681,45.9956,45.8583,45.9956,63590.0
2023-07-17 11:30:00,46.87,46.88,46.82,46.86,58072.0,45.9956,46.0055,45.9466,45.9858,58072.0
2023-07-17 11:35:00,46.85,46.9,46.78,46.79,59392.0,45.976,46.0251,45.9073,45.9171,59392.0
2023-07-17 11:40:00,46.79,46.85,46.78,46.85,40983.0,45.9171,45.976,45.9073,45.976,40983.0
2023-07-17 11:45:00,46.84,46.91,46.83,46.85,48267.0,45.9662,46.0349,45.9564,45.976,48267.0
2023-07-17 11:50:00,46.85,46.89,46.81,46.89,57175.0,45.976,46.0153,45.9368,46.0153,57175.0
2023-07-17 11:55:00,46.89,46.97,46.88,46.96,55918.0,46.0153,46.0938,46.0055,46.084,55918.0
2023-07-17 12:00:00,46.95,46.98,46.89,46.92,78531.0,46.0742,46.1036,46.0153,46.0447,78531.0
2023-07-17 12:05:00,46.93,46.96,46.88,46.92,75162.0,46.0545,46.084,46.0055,46.0447,75162.0
2023-07-17 12:10:00,46.92,47.01,46.92,46.95,73883.0,46.0447,46.133,46.0447,46.0742,73883.0
2023-07-17 12:15:00,46.94,46.95,46.87,46.91,47377.0,46.0643,46.0742,45.9956,46.0349,47377.0
2023-07-17 12:20:00,46.92,46.97,46.86,46.93,59742.0,46.0447,46.0938,45.9858,46.0545,59742.0
2023-07-17 12:25:00,46.93,46.97,46.91,46.96,41814.0,46.0545,46.0938,46.0349,46.084,41814.0
2023-07-17 12:30:00,46.97,46.98,46.91,46.93,35734.0,46.0938,46.1036,46.0349,46.0545,35734.0
2023-07-17 12:35:00,46.94,46.97,46.91,46.96,43942.0,46.0643,46.0938,46.0349,46.084,43942.0
2023-07-17 12:40:00,46.95,46.97,46.92,46.95,37733.0,46.0742,46.0938,46.0447,46.0742,37733.0
2023-07-17 12:45:00,46.95,46.97,46.92,46.95,31021.0,46.0742,46.0938,46.0447,46.0742,31021.0
2023-07-17 12:50:00,46.94,46.94,46.88,46.91,113292.0,46.0643,46.0643,46.0055,46.0349,113292.0
2023-07-17 12:55:00,46.9,46.94,46.89,46.93,44885.0,46.0251,46.0643,46.0153,46.0545,44885.0
2023-07-17 13:00:00,46.93,46.93,46.89,46.91,51256.0,46.0545,46.0545,46.0153,46.0349,51256.0
2023-07-17 13:05:00,46.91,46.91,46.83,46.88,65851.0,46.0349,46.0349,45.9564,46.0055,65851.0
2023-07-17 13:10:00,46.88,46.91,46.86,46.91,34446.0,46.0055,46.0349,45.9858,46.0349,34446.0
2023-07-17 13:15:00,46.9,46.92,46.87,46.89,29777.0,46.0251,46.0447,45.9956,46.0153,29777.0
2023-07-17 13:20:00,46.89,46.9,46.83,46.87,47750.0,46.0153,46.0251,45.9564,45.9956,47750.0
2023-07-17 13:25:00,46.86,46.92,46.85,46.91,43990.0,45.9858,46.0447,45.976,46.0349,43990.0
2023-07-17 13:30:00,46.91,46.96,46.91,46.96,42472.0,46.0349,46.084,46.0349,46.084,42472.0
2023-07-17 13:35:00,46.96,46.96,46.9,46.9,34603.0,46.084,46.084,46.0251,46.0251,34603.0
2023-07-17 13:40:00,46.9,46.92,46.86,46.91,34880.0,46.0251,46.0447,45.9858,46.0349,34880.0
2023-07-17 13:45:00,46.92,46.94,46.92,46.94,18260.0,46.0447,46.0643,46.0447,46.0643,18260.0
2023-07-17 13:50:00,46.94,46.97,46.93,46.97,94071.0,46.0643,46.0938,46.0545,46.0938,94071.0
2023-07-17 13:55:00,46.97,47.04,46.94,47.03,94593.0,46.0938,46.1625,46.0643,46.1527,94593.0
2023-07-17 14:00:00,47.04,47.04,46.98,47.01,77687.0,46.1625,46.1625,46.1036,46.133,77687.0
2023-07-17 14:05:00,47.02,47.02,46.97,46.97,31308.0,46.1429,46.1429,46.0938,46.0938,31308.0
2023-07-17 14:10:00,46.97,46.99,46.93,46.98,51454.0,46.0938,46.1134,46.0545,46.1036,51454.0
2023-07-17 14:15:00,46.98,47.02,46.97,46.98,52082.0,46.1036,46.1429,46.0938,46.1036,52082.0
2023-07-17 14:20:00,46.98,47.0,46.96,46.98,41877.0,46.1036,46.1232,46.084,46.1036,41877.0
2023-07-17 14:25:00,46.98,46.99,46.95,46.97,43134.0,46.1036,46.1134,46.0742,46.0938,43134.0
2023-07-17 14:30:00,46.97,46.99,46.92,46.92,49892.0,46.0938,46.1134,46.0447,46.0447,49892.0
2023-07-17 14:35:00,46.92,46.95,46.9,46.92,40721.0,46.0447,46.0742,46.0251,46.0447,40721.0
2023-07-17 14:40:00,46.91,46.94,46.9,46.93,47396.0,46.0349,46.0643,46.0251,46.0545,47396.0
2023-07-17 14:45:00,46.94,46.95,46.92,46.93,40148.0,46.0643,46.0742,46.0447,46.0545,40148.0
2023-07-17 14:50:00,46.93,46.94,46.9,46.93,34992.0,46.0545,46.0643,46.0251,46.0545,34992.0
2023-07-17 14:55:00,46.93,46.96,46.92,46.96,35372.0,46.0545,46.084,46.0447,46.084,35372.0
2023-07-17 15:00:00,46.96,46.97,46.93,46.95,44585.0,46.084,46.0938,46.0545,46.0742,44585.0
2023-07-17 15:05:00,46.95,46.95,46.92,46.93,36013.0,46.0742,46.0742,46.0447,46.0545,36013.0
2023-07-17 15:10:00,46.93,46.95,46.87,46.88,84159.0,46.0545,46.0742,45.9956,46.0055,84159.0
2023-07-17 15:15:00,46.87,46.89,46.83,46.87,111468.0,45.9956,46.0153,45.9564,45.9956,111468.0
2023-07-17 15:20:00,46.87,46.89,46.81,46.84,88106.0,45.9956,46.0153,45.9368,45.9662,88106.0
2023-07-17 15:25:00,46.84,46.86,46.83,46.84,77701.0,45.9662,45.9858,45.9564,45.9662,77701.0
2023-07-17 15:30:00,46.85,46.85,46.78,46.82,99334.0,45.976,45.976,45.9073,45.9466,99334.0
2023-07-17 15:35:00,46.82,46.86,46.81,46.84,104058.0,45.9466,45.9858,45.9368,45.9662,104058.0
2023-07-17 15:40:00,46.84,46.86,46.82,46.85,103772.0,45.9662,45.9858,45.9466,45.976,103772.0
2023-07-17 15:45:00,46.85,46.86,46.81,46.81,130408.0,45.976,45.9858,45.9368,45.9368,130408.0
2023-07-17 15:50:00,46.81,46.81,46.76,46.8,207364.0,45.9368,45.9368,45.8877,45.927,207364.0
2023-07-17 15:55:00,46.8,46.81,46.74,46.81,562607.0,45.927,45.9368,45.8681,45.9368,562607.0
2023-07-18 09:30:00,46.81,47.0,46.72,46.94,315638.0,45.9368,46.1232,45.8484,46.0643,315638.0
2023-07-18 09:35:00,46.96,47.15,46.95,47.1,187959.0,46.084,46.2704,46.0742,46.2214,187959.0
2023-07-18 09:40:00,47.12,47.43,47.12,47.38,238248.0,46.241,46.5452,46.241,46.4961,238248.0
2023-07-18 09:45:00,47.38,47.5,47.28,47.3,272094.0,46.4961,46.6139,46.398,46.4176,272094.0
2023-07-18 09:50:00,47.3,47.37,47.24,47.35,132909.0,46.4176,46.4863,46.3587,46.4667,132909.0
2023-07-18 09:55:00,47.35,47.43,47.31,47.42,121409.0,46.4667,46.5452,46.4274,46.5354,121409.0
2023-07-18 10:00:00,47.42,47.49,47.28,47.47,160609.0,46.5354,46.6041,46.398,46.5845,160609.0
2023-07-18 10:05:00,47.48,47.48,47.32,47.38,124723.0,46.5943,46.5943,46.4373,46.4961,124723.0
2023-07-18 10:10:00,47.38,47.47,47.36,47.47,83493.0,46.4961,46.5845,46.4765,46.5845,83493.0
2023-07-18 10:15:00,47.47,47.59,47.42,47.59,265340.0,46.5845,46.7022,46.5354,46.7022,265340.0
2023-07-18 10:20:00,47.59,47.78,47.58,47.78,197410.0,46.7022,46.8887,46.6924,46.8887,197410.0
2023-07-18 10:25:00,47.78,47.84,47.73,47.77,270357.0,46.8887,46.9476,46.8396,46.8789,270357.0
2023-07-18 10:30:00,47.77,47.83,47.69,47.78,298139.0,46.8789,46.9377,46.8004,46.8887,298139.0
2023-07-18 10:35:00,47.78,47.86,47.76,47.84,125339.0,46.8887,46.9672,46.869,46.9476,125339.0
2023-07-18 10:40:00,47.84,47.95,47.82,47.93,285393.0,46.9476,47.0555,46.9279,47.0359,285393.0
2023-07-18 10:45:00,47.93,48.0,47.89,47.94,122727.0,47.0359,47.1046,46.9966,47.0457,122727.0
2023-07-18 10:50:00,47.94,47.94,47.73,47.74,87576.0,47.0457,47.0457,46.8396,46.8494,87576.0
2023-07-18 10:55:00,47.74,47.74,47.65,47.71,96307.0,46.8494,46.8494,46.7611,46.82,96307.0
2023-07-18 11:00:00,47.71,47.71,47.62,47.66,94273.0,46.82,46.82,46.7317,46.7709,94273.0
2023-07-18 11:05:00,47.66,47.69,47.57,47.69,97363.0,46.7709,46.8004,46.6826,46.8004,97363.0
2023-07-18 11:10:00,47.68,47.84,47.67,47.84,136440.0,46.7905,46.9476,46.7807,46.9476,136440.0
2023-07-18 11:15:00,47.83,47.91,47.76,47.79,134448.0,46.9377,47.0162,46.869,46.8985,134448.0
2023-07-18 11:20:00,47.8,47.82,47.77,47.79,65830.0,46.9083,46.9279,46.8789,46.8985,65830.0
2023-07-18 11:25:00,47.79,47.8,47.76,47.8,60980.0,46.8985,46.9083,46.869,46.9083,60980.0
2023-07-18 11:30:00,47.8,47.8,47.65,47.68,130502.0,46.9083,46.9083,46.7611,46.7905,130502.0
2023-07-18 11:35:00,47.68,47.8,47.65,47.79,113036.0,46.7905,46.9083,46.7611,46.8985,113036.0
2023-07-18 11:40:00,47.8,47.81,47.69,47.75,107183.0,46.9083,46.9181,46.8004,46.8592,107183.0
2023-07-18 11:45:00,47.75,47.76,47.71,47.75,69726.0,46.8592,46.869,46.82,46.8592,69726.0
2023-07-18 11:50:00,47.75,47.75,47.65,47.68,64713.0,46.8592,46.8592,46.7611,46.7905,64713.0
2023-07-18 11:55:00,47.69,47.71,47.63,47.66,59424.0,46.8004,46.82,46.7415,46.7709,59424.0
2023-07-18 12:00:00,47.66,47.77,47.65,47.72,99811.0,46.7709,46.8789,46.7611,46.8298,99811.0
2023-07-18 12:05:00,47.73,47.77,47.66,47.76,70853.0,46.8396,46.8789,46.7709,46.869,70853.0
2023-07-18 12:10:00,47.76,47.83,47.75,47.83,57533.0,46.869,46.9377,46.8592,46.9377,57533.0
2023-07-18 12:15:00,47.83,47.95,47.82,47.89,109246.0,46.9377,47.0555,46.9279,46.9966,109246.0
2023-07-18 12:20:00,47.89,47.92,47.84,47.86,94033.0,46.9966,47.0261,46.9476,46.9672,94033.0
2023-07-18 12:25:00,47.87,47.9,47.85,47.86,53230.0,46.977,47.0064,46.9574,46.9672,53230.0
2023-07-18 12:30:00,47.86,47.86,47.77,47.79,35450.0,46.9672,46.9672,46.8789,46.8985,35450.0
2023-07-18 12:35:00,47.79,47.84,47.78,47.79,59344.0,46.8985,46.9476,46.8887,46.8985,59344.0
2023-07-18 12:40:00,47.78,47.81,47.74,47.8,45372.0,46.8887,46.9181,46.8494,46.9083,45372.0
2023-07-18 12:45:00,47.8,47.81,47.75,47.77,22315.0,46.9083,46.9181,46.8592,46.8789,22315.0
2023-07-18 12:50:00,47.77,47.79,47.74,47.75,54919.0,46.8789,46.8985,46.8494,46.8592,54919.0
2023-07-18 12:55:00,47.76,47.79,47.74,47.76,22430.0,46.869,46.8985,46.8494,46.869,22430.0
2023-07-18 13:00:00,47.76,47.81,47.75,47.79,34010.0,46.869,46.9181,46.8592,46.8985,34010.0
2023-07-18 13:05:00,47.8,47.87,47.8,47.87,32553.0,46.9083,46.977,46.9083,46.977,32553.0
2023-07-18 13:10:00,47.87,47.93,47.86,47.93,47830.0,46.977,47.0359,46.9672,47.0359,47830.0
2023-07-18 13:15:00,47.93,47.95,47.91,47.92,40481.0,47.0359,47.0555,47.0162,47.0261,40481.0
2023-07-18 13:20:00,47.93,47.93,47.87,47.91,45740.0,47.0359,47.0359,46.977,47.0162,45740.0
2023-07-18 13:25:00,47.91,47.95,47.89,47.93,37313.0,47.0162,47.0555,46.9966,47.0359,37313.0
2023-07-18 13:30:00,47.92,47.96,47.92,47.96,35401.0,47.0261,47.0653,47.0261,47.0653,35401.0
2023-07-18 13:35:00,47.96,47.96,47.88,47.88,56488.0,47.0653,47.0653,46.9868,46.9868,56488.0
2023-07-18 13:40:00,47.88,47.95,47.87,47.91,45189.0,46.9868,47.0555,46.977,47.0162,45189.0
2023-07-18 13:45:00,47.9,47.95,47.9,47.93,36128.0,47.0064,47.0555,47.0064,47.0359,36128.0
2023-07-18 13:50:00,47.93,47.94,47.9,47.91,34626.0,47.0359,47.0457,47.0064,47.0162,34626.0
2023-07-18 13:55:00,47.91,47.94,47.89,47.94,52497.0,47.0162,47.0457,46.9966,47.0457,52497.0
2023-07-18 14:00:00,47.94,48.13,47.94,48.12,269120.0,47.0457,47.2321,47.0457,47.2223,269120.0
2023-07-18 14:05:00,48.12,48.13,48.09,48.09,146819.0,47.2223,47.2321,47.1929,47.1929,146819.0
2023-07-18 14:10:00,48.09,48.1,47.98,48.09,152800.0,47.1929,47.2027,47.0849,47.1929,152800.0
2023-07-18 14:15:00,48.09,48.1,48.03,48.08,80715.0,47.1929,47.2027,47.134,47.1831,80715.0
2023-07-18 14:20:00,48.08,48.1,48.05,48.09,41318.0,47.1831,47.2027,47.1536,47.1929,41318.0
2023-07-18 14:25:00,48.09,48.1,48.02,48.03,76051.0,47.1929,47.2027,47.1242,47.134,76051.0
2023-07-18 14:30:00,48.02,48.05,47.99,48.03,60300.0,47.1242,47.1536,47.0948,47.134,60300.0
2023-07-18 14:35:00,48.03,48.04,48.0,48.01,58212.0,47.134,47.1438,47.1046,47.1144,58212.0
2023-07-18 14:40:00,48.01,48.03,47.98,48.02,87769.0,47.1144,47.134,47.0849,47.1242,87769.0
2023-07-18 14:45:00,48.02,48.05,48.0,48.05,106421.0,47.1242,47.1536,47.1046,47.1536,106421.0
2023-07-18 14:50:00,48.05,48.13,48.04,48.13,92659.0,47.1536,47.2321,47.1438,47.2321,92659.0
2023-07-18 14:55:00,48.12,48.15,48.11,48.15,84953.0,47.2223,47.2518,47.2125,47.2518,84953.0
2023-07-18 15:00:00,48.15,48.17,48.09,48.15,107601.0,47.2518,47.2714,47.1929,47.2518,107601.0
2023-07-18 15:05:00,48.15,48.18,48.12,48.16,52462.0,47.2518,47.2812,47.2223,47.2616,52462.0
2023-07-18 15:10:00,48.16,48.2,48.12,48.14,88185.0,47.2616,47.3008,47.2223,47.242,88185.0
2023-07-18 15:15:00,48.15,48.22,48.14,48.22,65311.0,47.2518,47.3205,47.242,47.3205,65311.0
2023-07-18 15:20:00,48.22,48.37,48.21,48.36,186519.0,47.3205,47.4677,47.3107,47.4579,186519.0
2023-07-18 15:25:00,48.37,48.39,48.31,48.33,173084.0,47.4677,47.4873,47.4088,47.4284,173084.0
2023-07-18 15:30:00,48.32,48.34,48.24,48.26,177365.0,47.4186,47.4382,47.3401,47.3597,177365.0
2023-07-18 15:35:00,48.25,48.28,48.21,48.23,124827.0,47.3499,47.3793,47.3107,47.3303,124827.0
2023-07-18 15:40:00,48.23,48.3,48.22,48.29,118736.0,47.3303,47.399,47.3205,47.3892,118736.0
2023-07-18 15:45:00,48.29,48.33,48.23,48.25,231677.0,47.3892,47.4284,47.3303,47.3499,231677.0
2023-07-18 15:50:00,48.25,48.35,48.25,48.33,244708.0,47.3499,47.448,47.3499,47.4284,244708.0
2023-07-18 15:55:00,48.33,48.39,48.28,48.38,586331.0,47.4284,47.4873,47.3793,47.4775,586331.0
2023-07-19 09:30:00,48.11,48.24,48.02,48.06,391311.0,47.2125,47.3401,47.1242,47.1634,391311.0
2023-07-19 09:35:00,48.05,48.11,47.89,47.95,225177.0,47.1536,47.2125,46.9966,47.0555,225177.0
2023-07-19 09:40:00,47.95,48.08,47.94,48.0,176051.0,47.0555,47.1831,47.0457,47.1046,176051.0
2023-07-19 09:45:00,48.0,48.17,47.97,48.14,114887.0,47.1046,47.2714,47.0751,47.242,114887.0
2023-07-19 09:50:00,48.15,48.21,48.13,48.19,93052.0,47.2518,47.3107,47.2321,47.291,93052.0
2023-07-19 09:55:00,48.2,48.3,48.16,48.29,138833.0,47.3008,47.399,47.2616,47.3892,138833.0
2023-07-19 10:00:00,48.28,48.32,48.19,48.29,114981.0,47.3793,47.4186,47.291,47.3892,114981.0
2023-07-19 10:05:00,48.28,48.36,48.23,48.36,100750.0,47.3793,47.4579,47.3303,47.4579,100750.0
2023-07-19 10:10:00,48.36,48.51,48.36,48.47,191254.0,47.4579,47.6051,47.4579,47.5658,191254.0
2023-07-19 10:15:00,48.47,48.48,48.39,48.45,64830.0,47.5658,47.5756,47.4873,47.5462,64830.0
2023-07-19 10:20:00,48.46,48.52,48.43,48.52,94229.0,47.556,47.6149,47.5265,47.6149,94229.0
2023-07-19 10:25:00,48.51,48.55,48.48,48.48,84717.0,47.6051,47.6443,47.5756,47.5756,84717.0
2023-07-19 10:30:00,48.48,48.52,48.47,48.48,78486.0,47.5756,47.6149,47.5658,47.5756,78486.0
2023-07-19 10:35:00,48.49,48.52,48.4,48.49,80918.0,47.5854,47.6149,47.4971,47.5854,80918.0
2023-07-19 10:40:00,48.48,48.54,48.44,48.47,60193.0,47.5756,47.6345,47.5364,47.5658,60193.0
2023-07-19 10:45:00,48.47,48.49,48.35,48.37,93711.0,47.5658,47.5854,47.448,47.4677,93711.0
2023-07-19 10:50:00,48.36,48.41,48.17,48.2,157754.0,47.4579,47.5069,47.2714,47.3008,157754.0
2023-07-19 10:55:00,48.2,48.3,48.14,48.22,118920.0,47.3008,47.399,47.242,47.3205,118920.0
2023-07-19 11:00:00,48.21,48.24,48.12,48.22,85311.0,47.3107,47.3401,47.2223,47.3205,85311.0
2023-07-19 11:05:00,48.21,48.24,48.18,48.22,40239.0,47.3107,47.3401,47.2812,47.3205,40239.0
2023-07-19 11:10:00,48.23,48.23,48.12,48.16,40850.0,47.3303,47.3303,47.2223,47.2616,40850.0
2023-07-19 11:15:00,48.15,48.19,48.14,48.18,34656.0,47.2518,47.291,47.242,47.2812,34656.0
2023-07-19 11:20:00,48.19,48.19,48.1,48.15,38712.0,47.291,47.291,47.2027,47.2518,38712.0
2023-07-19 11:25:00,48.14,48.17,48.1,48.12,30110.0,47.242,47.2714,47.2027,47.2223,30110.0
2023-07-19 11:30:00,48.12,48.12,48.05,48.07,88127.0,47.2223,47.2223,47.1536,47.1733,88127.0
2023-07-19 11:35:00,48.08,48.08,47.99,48.04,81266.0,47.1831,47.1831,47.0948,47.1438,81266.0
2023-07-19 11:40:00,48.04,48.15,48.03,48.15,64483.0,47.1438,47.2518,47.134,47.2518,64483.0
2023-07-19 11:45:00,48.14,48.18,48.03,48.04,64372.0,47.242,47.2812,47.134,47.1438,64372.0
2023-07-19 11:50:00,48.04,48.05,48.01,48.01,35006.0,47.1438,47.1536,47.1144,47.1144,35006.0
2023-07-19 11:55:00,48.02,48.03,47.98,48.01,48379.0,47.1242,47.134,47.0849,47.1144,48379.0
2023-07-19 12:00:00,48.01,48.09,48.0,48.09,71191.0,47.1144,47.1929,47.1046,47.1929,71191.0
2023-07-19 12:05:00,48.1,48.13,48.06,48.11,64476.0,47.2027,47.2321,47.1634,47.2125,64476.0
2023-07-19 12:10:00,48.12,48.17,48.11,48.15,71022.0,47.2223,47.2714,47.2125,47.2518,71022.0
2023-07-19 12:15:00,48.17,48.18,48.12,48.16,57958.0,47.2714,47.2812,47.2223,47.2616,57958.0
2023-07-19 12:20:00,48.16,48.16,48.06,48.13,59420.0,47.2616,47.2616,47.1634,47.2321,59420.0
2023-07-19 12:25:00,48.12,48.14,48.1,48.14,38241.0,47.2223,47.242,47.2027,47.242,38241.0
2023-07-19 12:30:00,48.14,48.15,48.04,48.11,96117.0,47.242,47.2518,47.1438,47.2125,96117.0
2023-07-19 12:35:00,48.11,48.11,48.07,48.11,36206.0,47.2125,47.2125,47.1733,47.2125,36206.0
2023-07-19 12:40:00,48.1,48.16,48.09,48.15,33358.0,47.2027,47.2616,47.1929,47.2518,33358.0
2023-07-19 12:45:00,48.14,48.25,48.13,48.24,97255.0,47.242,47.3499,47.2321,47.3401,97255.0
2023-07-19 12:50:00,48.24,48.28,48.2,48.25,113819.0,47.3401,47.3793,47.3008,47.3499,113819.0
2023-07-19 12:55:00,48.24,48.32,48.24,48.28,73006.0,47.3401,47.4186,47.3401,47.3793,73006.0
2023-07-19 13:00:00,48.28,48.29,48.25,48.28,35654.0,47.3793,47.3892,47.3499,47.3793,35654.0
2023-07-19 13:05:00,48.27,48.27,48.19,48.2,62798.0,47.3695,47.3695,47.291,47.3008,62798.0
2023-07-19 13:10:00,48.2,48.29,48.18,48.28,43324.0,47.3008,47.3892,47.2812,47.3793,43324.0
2023-07-19 13:15:00,48.29,48.31,48.24,48.28,36359.0,47.3892,47.4088,47.3401,47.3793,36359.0
2023-07-19 13:20:00,48.28,48.33,48.26,48.32,52967.0,47.3793,47.4284,47.3597,47.4186,52967.0
2023-07-19 13:25:00,48.32,48.4,48.3,48.38,68371.0,47.4186,47.4971,47.399,47.4775,68371.0
2023-07-19 13:30:00,48.38,48.38,48.33,48.34,45470.0,47.4775,47.4775,47.4284,47.4382,45470.0
2023-07-19 13:35:00,48.34,48.36,48.33,48.36,36055.0,47.4382,47.4579,47.4284,47.4579,36055.0
2023-07-19 13:40:00,48.37,48.4,48.32,48.34,69755.0,47.4677,47.4971,47.4186,47.4382,69755.0
2023-07-19 13:45:00,48.34,48.35,48.3,48.33,52546.0,47.4382,47.448,47.399,47.4284,52546.0
2023-07-19 13:50:00,48.34,48.34,48.31,48.34,29718.0,47.4382,47.4382,47.4088,47.4382,29718.0
2023-07-19 13:55:00,48.34,48.38,48.33,48.35,48785.0,47.4382,47.4775,47.4284,47.448,48785.0
2023-07-19 14:00:00,48.36,48.39,48.32,48.35,97906.0,47.4579,47.4873,47.4186,47.448,97906.0
2023-07-19 14:05:00,48.35,48.36,48.28,48.28,46268.0,47.448,47.4579,47.3793,47.3793,46268.0
2023-07-19 14:10:00,48.28,48.3,48.26,48.27,21355.0,47.3793,47.399,47.3597,47.3695,21355.0
2023-07-19 14:15:00,48.26,48.33,48.26,48.33,44430.0,47.3597,47.4284,47.3597,47.4284,44430.0
2023-07-19 14:20:00,48.33,48.36,48.31,48.34,28239.0,47.4284,47.4579,47.4088,47.4382,28239.0
2023-07-19 14:25:00,48.33,48.35,48.3,48.34,27811.0,47.4284,47.448,47.399,47.4382,27811.0
2023-07-19 14:30:00,48.34,48.4,48.31,48.39,65718.0,47.4382,47.4971,47.4088,47.4873,65718.0
2023-07-19 14:35:00,48.4,48.42,48.38,48.39,53918.0,47.4971,47.5167,47.4775,47.4873,53918.0
2023-07-19 14:40:00,48.39,48.49,48.39,48.48,80430.0,47.4873,47.5854,47.4873,47.5756,80430.0
2023-07-19 14:45:00,48.48,48.49,48.42,48.45,56273.0,47.5756,47.5854,47.5167,47.5462,56273.0
2023-07-19 14:50:00,48.46,48.47,48.44,48.47,46686.0,47.556,47.5658,47.5364,47.5658,46686.0
2023-07-19 14:55:00,48.47,48.48,48.45,48.47,49024.0,47.5658,47.5756,47.5462,47.5658,49024.0
2023-07-19 15:00:00,48.47,48.53,48.47,48.51,133030.0,47.5658,47.6247,47.5658,47.6051,133030.0
2023-07-19 15:05:00,48.51,48.52,48.49,48.5,44499.0,47.6051,47.6149,47.5854,47.5952,44499.0
2023-07-19 15:10:00,48.5,48.51,48.43,48.44,66554.0,47.5952,47.6051,47.5265,47.5364,66554.0
2023-07-19 15:15:00,48.45,48.52,48.45,48.52,72689.0,47.5462,47.6149,47.5462,47.6149,72689.0
2023-07-19 15:20:00,48.52,48.6,48.52,48.55,171616.0,47.6149,47.6934,47.6149,47.6443,171616.0
2023-07-19 15:25:00,48.54,48.6,48.54,48.57,96886.0,47.6345,47.6934,47.6345,47.6639,96886.0
2023-07-19 15:30:00,48.57,48.57,48.47,48.48,123334.0,47.6639,47.6639,47.5658,47.5756,123334.0
2023-07-19 15:35:00,48.49,48.52,48.46,48.51,96189.0,47.5854,47.6149,47.556,47.6051,96189.0
2023-07-19 15:40:00,48.51,48.59,48.5,48.59,127302.0,47.6051,47.6836,47.5952,47.6836,127302.0
2023-07-19 15:45:00,48.59,48.6,48.51,48.54,167445.0,47.6836,47.6934,47.6051,47.6345,167445.0
2023-07-19 15:50:00,48.54,48.62,48.54,48.57,272755.0,47.6345,47.713,47.6345,47.6639,272755.0
2023-07-19 15:55:00,48.58,48.6,48.54,48.54,465631.0,47.6737,47.6934,47.6345,47.6345,465631.0
2023-07-20 09:30:00,48.13,48.36,47.84,47.98,473277.0,47.2321,47.4579,46.9476,47.0849,473277.0
2023-07-20 09:35:00,48.0,48.36,47.92,48.25,328515.0,47.1046,47.4579,47.0261,47.3499,328515.0
2023-07-20 09:40:00,48.28,48.31,48.09,48.18,166242.0,47.3793,47.4088,47.1929,47.2812,166242.0
2023-07-20 09:45:00,48.18,48.35,48.16,48.32,179875.0,47.2812,47.448,47.2616,47.4186,179875.0
2023-07-20 09:50:00,48.3,48.35,48.17,48.25,163972.0,47.399,47.448,47.2714,47.3499,163972.0
2023-07-20 09:55:00,48.25,48.48,48.18,48.48,154529.0,47.3499,47.5756,47.2812,47.5756,154529.0
2023-07-20 10:00:00,48.48,48.49,48.05,48.05,127203.0,47.5756,47.5854,47.1536,47.1536,127203.0
2023-07-20 10:05:00,48.06,48.24,48.02,48.02,133100.0,47.1634,47.3401,47.1242,47.1242,133100.0
2023-07-20 10:10:00,48.01,48.02,47.83,47.84,208850.0,47.1144,47.1242,46.9377,46.9476,208850.0
2023-07-20 10:15:00,47.83,48.02,47.82,47.97,191599.0,46.9377,47.1242,46.9279,47.0751,191599.0
2023-07-20 10:20:00,47.98,48.02,47.89,47.97,86461.0,47.0849,47.1242,46.9966,47.0751,86461.0
2023-07-20 10:25:00,47.97,48.0,47.93,47.97,91367.0,47.0751,47.1046,47.0359,47.0751,91367.0
2023-07-20 10:30:00,47.96,47.98,47.81,47.85,131640.0,47.0653,47.0849,46.9181,46.9574,131640.0
2023-07-20 10:35:00,47.85,47.85,47.7,47.71,104334.0,46.9574,46.9574,46.8102,46.82,104334.0
2023-07-20 10:40:00,47.71,47.85,47.71,47.79,76866.0,46.82,46.9574,46.82,46.8985,76866.0
2023-07-20 10:45:00,47.8,47.86,47.72,47.75,100400.0,46.9083,46.9672,46.8298,46.8592,100400.0
2023-07-20 10:50:00,47.75,48.06,47.75,48.05,125184.0,46.8592,47.1634,46.8592,47.1536,125184.0
2023-07-20 10:55:00,48.05,48.11,47.95,48.03,102459.0,47.1536,47.2125,47.0555,47.134,102459.0
2023-07-20 11:00:00,48.03,48.15,47.99,48.14,83160.0,47.134,47.2518,47.0948,47.242,83160.0
2023-07-20 11:05:00,48.15,48.24,48.08,48.23,97296.0,47.2518,47.3401,47.1831,47.3303,97296.0
2023-07-20 11:10:00,48.23,48.42,48.2,48.37,140625.0,47.3303,47.5167,47.3008,47.4677,140625.0
2023-07-20 11:15:00,48.36,48.39,48.29,48.3,109976.0,47.4579,47.4873,47.3892,47.399,109976.0
2023-07-20 11:20:00,48.3,48.35,48.25,48.29,99936.0,47.399,47.448,47.3499,47.3892,99936.0
2023-07-20 11:25:00,48.28,48.37,48.21,48.23,83775.0,47.3793,47.4677,47.3107,47.3303,83775.0
2023-07-20 11:30:00,48.23,48.28,48.19,48.2,44645.0,47.3303,47.3793,47.291,47.3008,44645.0
2023-07-20 11:35:00,48.21,48.27,48.19,48.26,67113.0,47.3107,47.3695,47.291,47.3597,67113.0
2023-07-20 11:40:00,48.27,48.39,48.26,48.38,113167.0,47.3695,47.4873,47.3597,47.4775,113167.0
2023-07-20 11:45:00,48.37,48.39,48.3,48.33,114406.0,47.4677,47.4873,47.399,47.4284,114406.0
2023-07-20 11:50:00,48.32,48.43,48.32,48.4,55603.0,47.4186,47.5265,47.4186,47.4971,55603.0
2023-07-20 11:55:00,48.39,48.45,48.36,48.45,61951.0,47.4873,47.5462,47.4579,47.5462,61951.0
2023-07-20 12:00:00,48.47,48.48,48.4,48.42,43144.0,47.5658,47.5756,47.4971,47.5167,43144.0
2023-07-20 12:05:00,48.43,48.49,48.41,48.45,43823.0,47.5265,47.5854,47.5069,47.5462,43823.0
2023-07-20 12:10:00,48.44,48.54,48.43,48.53,68810.0,47.5364,47.6345,47.5265,47.6247,68810.0
2023-07-20 12:15:00,48.53,48.57,48.46,48.53,88300.0,47.6247,47.6639,47.556,47.6247,88300.0
2023-07-20 12:20:00,48.53,48.59,48.51,48.56,47957.0,47.6247,47.6836,47.6051,47.6541,47957.0
2023-07-20 12:25:00,48.56,48.58,48.51,48.52,46827.0,47.6541,47.6737,47.6051,47.6149,46827.0
2023-07-20 12:30:00,48.52,48.54,48.47,48.5,64005.0,47.6149,47.6345,47.5658,47.5952,64005.0
2023-07-20 12:35:00,48.49,48.54,48.44,48.47,56771.0,47.5854,47.6345,47.5364,47.5658,56771.0
2023-07-20 12:40:00,48.46,48.47,48.41,48.42,46978.0,47.556,47.5658,47.5069,47.5167,46978.0
2023-07-20 12:45:00,48.41,48.48,48.39,48.47,79033.0,47.5069,47.5756,47.4873,47.5658,79033.0
2023-07-20 12:50:00,48.48,48.55,48.47,48.55,52060.0,47.5756,47.6443,47.5658,47.6443,52060.0
2023-07-20 12:55:00,48.55,48.57,48.52,48.55,40815.0,47.6443,47.6639,47.6149,47.6443,40815.0
2023-07-20 13:00:00,48.54,48.55,48.46,48.5,47821.0,47.6345,47.6443,47.556,47.5952,47821.0
2023-07-20 13:05:00,48.5,48.66,48.49,48.65,143956.0,47.5952,47.7523,47.5854,47.7424,143956.0
2023-07-20 13:10:00,48.66,48.78,48.65,48.77,185158.0,47.7523,47.87,47.7424,47.8602,185158.0
2023-07-20 13:15:00,48.76,48.8,48.7,48.72,275127.0,47.8504,47.8896,47.7915,47.8111,275127.0
2023-07-20 13:20:00,48.71,48.78,48.69,48.73,83678.0,47.8013,47.87,47.7817,47.821,83678.0
2023-07-20 13:25:00,48.73,48.76,48.65,48.68,68181.0,47.821,47.8504,47.7424,47.7719,68181.0
2023-07-20 13:30:00,48.67,48.68,48.59,48.59,40820.0,47.7621,47.7719,47.6836,47.6836,40820.0
2023-07-20 13:35:00,48.58,48.63,48.55,48.56,34399.0,47.6737,47.7228,47.6443,47.6541,34399.0
2023-07-20 13:40:00,48.55,48.66,48.54,48.66,58494.0,47.6443,47.7523,47.6345,47.7523,58494.0
2023-07-20 13:45:00,48.66,48.67,48.57,48.57,40526.0,47.7523,47.7621,47.6639,47.6639,40526.0
2023-07-20 13:50:00,48.58,48.61,48.51,48.52,42159.0,47.6737,47.7032,47.6051,47.6149,42159.0
2023-07-20 13:55:00,48.53,48.56,48.52,48.54,38565.0,47.6247,47.6541,47.6149,47.6345,38565.0
2023-07-20 14:00:00,48.54,48.58,48.53,48.57,41464.0,47.6345,47.6737,47.6247,47.6639,41464.0
2023-07-20 14:05:00,48.57,48.59,48.52,48.56,42488.0,47.6639,47.6836,47.6149,47.6541,42488.0
2023-07-20 14:10:00,48.55,48.59,48.51,48.51,40536.0,47.6443,47.6836,47.6051,47.6051,40536.0
2023-07-20 14:15:00,48.51,48.55,48.48,48.52,74491.0,47.6051,47.6443,47.5756,47.6149,74491.0
2023-07-20 14:20:00,48.52,48.6,48.51,48.55,56298.0,47.6149,47.6934,47.6051,47.6443,56298.0
2023-07-20 14:25:00,48.55,48.55,48.48,48.48,67471.0,47.6443,47.6443,47.5756,47.5756,67471.0
2023-07-20 14:30:00,48.48,48.56,48.48,48.55,71145.0,47.5756,47.6541,47.5756,47.6443,71145.0
2023-07-20 14:35:00,48.55,48.57,48.5,48.53,50285.0,47.6443,47.6639,47.5952,47.6247,50285.0
2023-07-20 14:40:00,48.52,48.56,48.46,48.46,58952.0,47.6149,47.6541,47.556,47.556,58952.0
2023-07-20 14:45:00,48.45,48.53,48.45,48.48,176155.0,47.5462,47.6247,47.5462,47.5756,176155.0
2023-07-20 14:50:00,48.49,48.55,48.48,48.55,51678.0,47.5854,47.6443,47.5756,47.6443,51678.0
2023-07-20 14:55:00,48.55,48.56,48.47,48.48,53273.0,47.6443,47.6541,47.5658,47.5756,53273.0
2023-07-20 15:00:00,48.48,48.51,48.45,48.45,83889.0,47.5756,47.6051,47.5462,47.5462,83889.0
2023-07-20 15:05:00,48.46,48.5,48.42,48.48,55643.0,47.556,47.5952,47.5167,47.5756,55643.0
2023-07-20 15:10:00,48.49,48.51,48.44,48.51,68070.0,47.5854,47.6051,47.5364,47.6051,68070.0
2023-07-20 15:15:00,48.5,48.51,48.39,48.44,56789.0,47.5952,47.6051,47.4873,47.5364,56789.0
2023-07-20 15:20:00,48.44,48.48,48.43,48.45,54093.0,47.5364,47.5756,47.5265,47.5462,54093.0
2023-07-20 15:25:00,48.45,48.47,48.41,48.44,80928.0,47.5462,47.5658,47.5069,47.5364,80928.0
2023-07-20 15:30:00,48.44,48.52,48.42,48.42,96820.0,47.5364,47.6149,47.5167,47.5167,96820.0
2023-07-20 15:35:00,48.41,48.55,48.41,48.54,89123.0,47.5069,47.6443,47.5069,47.6345,89123.0
2023-07-20 15:40:00,48.55,48.57,48.5,48.52,122845.0,47.6443,47.6639,47.5952,47.6149,122845.0
2023-07-20 15:45:00,48.52,48.61,48.51,48.59,167570.0,47.6149,47.7032,47.6051,47.6836,167570.0
2023-07-20 15:50:00,48.59,48.69,48.59,48.69,319793.0,47.6836,47.7817,47.6836,47.7817,319793.0
2023-07-20 15:55:00,48.68,48.72,48.62,48.7,520836.0,47.7719,47.8111,47.713,47.7915,520836.0
2023-07-21 09:30:00,48.9,49.06,48.72,48.86,467055.0,47.9878,48.1448,47.8111,47.9485,467055.0
2023-07-21 09:35:00,48.86,49.06,48.74,49.06,186270.0,47.9485,48.1448,47.8308,48.1448,186270.0
2023-07-21 09:40:00,49.06,49.08,48.92,48.96,160901.0,48.1448,48.1644,48.0074,48.0467,160901.0
2023-07-21 09:45:00,48.97,49.1,48.67,48.77,299885.0,48.0565,48.184,47.7621,47.8602,299885.0
2023-07-21 09:50:00,48.77,48.78,48.5,48.52,159265.0,47.8602,47.87,47.5952,47.6149,159265.0
2023-07-21 09:55:00,48.53,48.57,48.38,48.41,173051.0,47.6247,47.6639,47.4775,47.5069,173051.0
2023-07-21 10:00:00,48.41,48.51,48.39,48.41,141626.0,47.5069,47.6051,47.4873,47.5069,141626.0
2023-07-21 10:05:00,48.41,48.44,48.29,48.4,155656.0,47.5069,47.5364,47.3892,47.4971,155656.0
2023-07-21 10:10:00,48.41,48.57,48.38,48.57,119420.0,47.5069,47.6639,47.4775,47.6639,119420.0
2023-07-21 10:15:00,48.58,48.63,48.53,48.62,130708.0,47.6737,47.7228,47.6247,47.713,130708.0
2023-07-21 10:20:00,48.63,48.65,48.57,48.59,82794.0,47.7228,47.7424,47.6639,47.6836,82794.0
2023-07-21 10:25:00,48.59,48.6,48.46,48.52,88581.0,47.6836,47.6934,47.556,47.6149,88581.0
2023-07-21 10:30:00,48.52,48.54,48.4,48.43,74905.0,47.6149,47.6345,47.4971,47.5265,74905.0
2023-07-21 10:35:00,48.42,48.5,48.4,48.44,81929.0,47.5167,47.5952,47.4971,47.5364,81929.0
2023-07-21 10:40:00,48.44,48.62,48.44,48.62,73770.0,47.5364,47.713,47.5364,47.713,73770.0
2023-07-21 10:45:00,48.65,48.71,48.58,48.68,163214.0,47.7424,47.8013,47.6737,47.7719,163214.0
2023-07-21 10:50:00,48.68,48.69,48.59,48.65,73707.0,47.7719,47.7817,47.6836,47.7424,73707.0
2023-07-21 10:55:00,48.64,48.8,48.61,48.74,98926.0,47.7326,47.8896,47.7032,47.8308,98926.0
2023-07-21 11:00:00,48.75,48.76,48.67,48.69,75401.0,47.8406,47.8504,47.7621,47.7817,75401.0
2023-07-21 11:05:00,48.7,48.76,48.68,48.74,60409.0,47.7915,47.8504,47.7719,47.8308,60409.0
2023-07-21 11:10:00,48.75,48.76,48.68,48.72,91692.0,47.8406,47.8504,47.7719,47.8111,91692.0
2023-07-21 11:15:00,48.72,48.81,48.69,48.79,62210.0,47.8111,47.8995,47.7817,47.8798,62210.0
2023-07-21 11:20:00,48.8,48.82,48.76,48.82,29697.0,47.8896,47.9093,47.8504,47.9093,29697.0
2023-07-21 11:25:00,48.82,48.88,48.81,48.86,69862.0,47.9093,47.9682,47.8995,47.9485,69862.0
2023-07-21 11:30:00,48.86,48.91,48.84,48.87,97599.0,47.9485,47.9976,47.9289,47.9583,97599.0
2023-07-21 11:35:00,48.87,48.96,48.86,48.93,76104.0,47.9583,48.0467,47.9485,48.0172,76104.0
2023-07-21 11:40:00,48.94,48.96,48.9,48.94,62574.0,48.027,48.0467,47.9878,48.027,62574.0
2023-07-21 11:45:00,48.94,48.98,48.91,48.98,103997.0,48.027,48.0663,47.9976,48.0663,103997.0
2023-07-21 11:50:00,48.98,48.98,48.9,48.91,83654.0,48.0663,48.0663,47.9878,47.9976,83654.0
2023-07-21 11:55:00,48.91,48.96,48.91,48.94,80789.0,47.9976,48.0467,47.9976,48.027,80789.0
2023-07-21 12:00:00,48.93,48.93,48.81,48.84,61954.0,48.0172,48.0172,47.8995,47.9289,61954.0
2023-07-21 12:05:00,48.84,48.93,48.83,48.89,33648.0,47.9289,48.0172,47.9191,47.978,33648.0
2023-07-21 12:10:00,48.88,48.95,48.87,48.93,38002.0,47.9682,48.0368,47.9583,48.0172,38002.0
2023-07-21 12:15:00,48.93,48.94,48.89,48.91,45023.0,48.0172,48.027,47.978,47.9976,45023.0
2023-07-21 12:20:00,48.91,48.95,48.89,48.93,60385.0,47.9976,48.0368,47.978,48.0172,60385.0
2023-07-21 12:25:00,48.94,48.94,48.85,48.86,37973.0,48.027,48.027,47.9387,47.9485,37973.0
2023-07-21 12:30:00,48.85,48.89,48.84,48.88,48779.0,47.9387,47.978,47.9289,47.9682,48779.0
2023-07-21 12:35:00,48.88,48.88,48.81,48.82,64825.0,47.9682,47.9682,47.8995,47.9093,64825.0
2023-07-21 12:40:00,48.82,48.83,48.76,48.81,65297.0,47.9093,47.9191,47.8504,47.8995,65297.0
2023-07-21 12:45:00,48.81,48.87,48.79,48.84,48154.0,47.8995,47.9583,47.8798,47.9289,48154.0
2023-07-21 12:50:00,48.84,48.85,48.8,48.85,37682.0,47.9289,47.9387,47.8896,47.9387,37682.0
2023-07-21 12:55:00,48.84,48.85,48.8,48.82,30974.0,47.9289,47.9387,47.8896,47.9093,30974.0
2023-07-21 13:00:00,48.82,48.82,48.75,48.77,30253.0,47.9093,47.9093,47.8406,47.8602,30253.0
2023-07-21 13:05:00,48.76,48.84,48.76,48.83,24315.0,47.8504,47.9289,47.8504,47.9191,24315.0
2023-07-21 13:10:00,48.83,48.84,48.8,48.8,37316.0,47.9191,47.9289,47.8896,47.8896,37316.0
2023-07-21 13:15:00,48.8,48.87,48.8,48.84,43781.0,47.8896,47.9583,47.8896,47.9289,43781.0
2023-07-21 13:20:00,48.83,48.84,48.76,48.78,44565.0,47.9191,47.9289,47.8504,47.87,44565.0
2023-07-21 13:25:00,48.78,48.8,48.73,48.79,40835.0,47.87,47.8896,47.821,47.8798,40835.0
2023-07-21 13:30:00,48.79,48.82,48.78,48.8,24510.0,47.8798,47.9093,47.87,47.8896,24510.0
2023-07-21 13:35:00,48.8,48.85,48.77,48.79,46399.0,47.8896,47.9387,47.8602,47.8798,46399.0
2023-07-21 13:40:00,48.79,48.84,48.78,48.81,23952.0,47.8798,47.9289,47.87,47.8995,23952.0
2023-07-21 13:45:00,48.82,48.82,48.77,48.8,29662.0,47.9093,47.9093,47.8602,47.8896,29662.0
2023-07-21 13:50:00,48.81,48.81,48.77,48.8,19484.0,47.8995,47.8995,47.8602,47.8896,19484.0
2023-07-21 13:55:00,48.8,48.83,48.78,48.81,29845.0,47.8896,47.9191,47.87,47.8995,29845.0
2023-07-21 14:00:00,48.82,48.82,48.75,48.76,22802.0,47.9093,47.9093,47.8406,47.8504,22802.0
2023-07-21 14:05:00,48.76,48.8,48.75,48.8,40320.0,47.8504,47.8896,47.8406,47.8896,40320.0
2023-07-21 14:10:00,48.8,48.81,48.72,48.73,25720.0,47.8896,47.8995,47.8111,47.821,25720.0
2023-07-21 14:15:00,48.73,48.79,48.73,48.77,31987.0,47.821,47.8798,47.821,47.8602,31987.0
2023-07-21 14:20:00,48.77,48.77,48.62,48.63,204934.0,47.8602,47.8602,47.713,47.7228,204934.0
2023-07-21 14:25:00,48.62,48.63,48.53,48.54,74212.0,47.713,47.7228,47.6247,47.6345,74212.0
2023-07-21 14:30:00,48.55,48.61,48.54,48.61,45522.0,47.6443,47.7032,47.6345,47.7032,45522.0
2023-07-21 14:35:00,48.61,48.68,48.6,48.66,40484.0,47.7032,47.7719,47.6934,47.7523,40484.0
2023-07-21 14:40:00,48.66,48.66,48.62,48.64,43715.0,47.7523,47.7523,47.713,47.7326,43715.0
2023-07-21 14:45:00,48.64,48.7,48.63,48.68,39606.0,47.7326,47.7915,47.7228,47.7719,39606.0
2023-07-21 14:50:00,48.67,48.69,48.65,48.65,27209.0,47.7621,47.7817,47.7424,47.7424,27209.0
2023-07-21 14:55:00,48.65,48.67,48.62,48.65,40315.0,47.7424,47.7621,47.713,47.7424,40315.0
2023-07-21 15:00:00,48.65,48.7,48.6,48.61,43429.0,47.7424,47.7915,47.6934,47.7032,43429.0
2023-07-21 15:05:00,48.6,48.62,48.51,48.52,75516.0,47.6934,47.713,47.6051,47.6149,75516.0
2023-07-21 15:10:00,48.51,48.55,48.49,48.54,70835.0,47.6051,47.6443,47.5854,47.6345,70835.0
2023-07-21 15:15:00,48.54,48.58,48.53,48.58,59301.0,47.6345,47.6737,47.6247,47.6737,59301.0
2023-07-21 15:20:00,48.58,48.6,48.54,48.59,59045.0,47.6737,47.6934,47.6345,47.6836,59045.0
2023-07-21 15:25:00,48.59,48.63,48.58,48.61,83587.0,47.6836,47.7228,47.6737,47.7032,83587.0
2023-07-21 15:30:00,48.62,48.64,48.54,48.55,92624.0,47.713,47.7326,47.6345,47.6443,92624.0
2023-07-21 15:35:00,48.55,48.58,48.51,48.52,99804.0,47.6443,47.6737,47.6051,47.6149,99804.0
2023-07-21 15:40:00,48.51,48.51,48.47,48.51,79329.0,47.6051,47.6051,47.5658,47.6051,79329.0
2023-07-21 15:45:00,48.51,48.56,48.5,48.55,126176.0,47.6051,47.6541,47.5952,47.6443,126176.0
2023-07-21 15:50:00,48.56,48.63,48.54,48.59,278353.0,47.6541,47.7228,47.6345,47.6836,278353.0
2023-07-21 15:55:00,48.59,48.61,48.51,48.55,536544.0,47.6836,47.7032,47.6051,47.6443,536544.0
2023-07-24 09:30:00,48.11,48.25,47.96,48.03,272009.0,47.2125,47.3499,47.0653,47.134,272009.0
2023-07-24 09:35:00,48.02,48.05,47.87,47.95,158418.0,47.1242,47.1536,46.977,47.0555,158418.0
2023-07-24 09:40:00,47.95,48.13,47.94,48.02,115167.0,47.0555,47.2321,47.0457,47.1242,115167.0
2023-07-24 09:45:00,48.02,48.11,47.87,47.89,136798.0,47.1242,47.2125,46.977,46.9966,136798.0
2023-07-24 09:50:00,47.88,47.88,47.51,47.53,242001.0,46.9868,46.9868,46.6237,46.6433,242001.0
2023-07-24 09:55:00,47.52,47.59,47.49,47.55,196967.0,46.6335,46.7022,46.6041,46.663,196967.0
2023-07-24 10:00:00,47.54,47.61,47.48,47.59,166507.0,46.6532,46.7218,46.5943,46.7022,166507.0
2023-07-24 10:05:00,47.59,47.71,47.56,47.65,115735.0,46.7022,46.82,46.6728,46.7611,115735.0
2023-07-24 10:10:00,47.65,47.8,47.61,47.79,88607.0,46.7611,46.9083,46.7218,46.8985,88607.0
2023-07-24 10:15:00,47.78,47.84,47.73,47.83,75741.0,46.8887,46.9476,46.8396,46.9377,75741.0
2023-07-24 10:20:00,47.83,47.89,47.75,47.78,116251.0,46.9377,46.9966,46.8592,46.8887,116251.0
2023-07-24 10:25:00,47.78,47.91,47.78,47.86,80102.0,46.8887,47.0162,46.8887,46.9672,80102.0
2023-07-24 10:30:00,47.86,47.88,47.68,47.71,74311.0,46.9672,46.9868,46.7905,46.82,74311.0
2023-07-24 10:35:00,47.71,47.8,47.68,47.79,89574.0,46.82,46.9083,46.7905,46.8985,89574.0
2023-07-24 10:40:00,47.8,47.86,47.8,47.84,76039.0,46.9083,46.9672,46.9083,46.9476,76039.0
2023-07-24 10:45:00,47.83,47.93,47.8,47.9,94016.0,46.9377,47.0359,46.9083,47.0064,94016.0
2023-07-24 10:50:00,47.89,47.94,47.85,47.92,56653.0,46.9966,47.0457,46.9574,47.0261,56653.0
2023-07-24 10:55:00,47.92,48.02,47.92,47.98,145487.0,47.0261,47.1242,47.0261,47.0849,145487.0
2023-07-24 11:00:00,47.99,48.01,47.92,47.93,67944.0,47.0948,47.1144,47.0261,47.0359,67944.0
2023-07-24 11:05:00,47.93,47.96,47.89,47.94,54490.0,47.0359,47.0653,46.9966,47.0457,54490.0
2023-07-24 11:10:00,47.94,47.99,47.92,47.97,58034.0,47.0457,47.0948,47.0261,47.0751,58034.0
2023-07-24 11:15:00,47.96,48.0,47.93,47.96,46977.0,47.0653,47.1046,47.0359,47.0653,46977.0
2023-07-24 11:20:00,47.96,47.98,47.91,47.94,56040.0,47.0653,47.0849,47.0162,47.0457,56040.0
2023-07-24 11:25:00,47.94,48.01,47.93,47.98,57248.0,47.0457,47.1144,47.0359,47.0849,57248.0
2023-07-24 11:30:00,47.98,48.01,47.96,47.99,65449.0,47.0849,47.1144,47.0653,47.0948,65449.0
2023-07-24 11:35:00,47.99,48.01,47.96,47.96,30841.0,47.0948,47.1144,47.0653,47.0653,30841.0
2023-07-24 11:40:00,47.97,48.03,47.96,48.02,64923.0,47.0751,47.134,47.0653,47.1242,64923.0
2023-07-24 11:45:00,48.02,48.04,47.96,47.96,35158.0,47.1242,47.1438,47.0653,47.0653,35158.0
2023-07-24 11:50:00,47.97,48.04,47.96,48.02,176802.0,47.0751,47.1438,47.0653,47.1242,176802.0
2023-07-24 11:55:00,48.02,48.04,47.99,48.01,49981.0,47.1242,47.1438,47.0948,47.1144,49981.0
2023-07-24 12:00:00,48.01,48.03,47.96,48.02,41258.0,47.1144,47.134,47.0653,47.1242,41258.0
2023-07-24 12:05:00,48.03,48.11,48.03,48.07,42610.0,47.134,47.2125,47.134,47.1733,42610.0
2023-07-24 12:10:00,48.08,48.08,48.01,48.04,27287.0,47.1831,47.1831,47.1144,47.1438,27287.0
2023-07-24 12:15:00,48.05,48.08,48.02,48.03,44667.0,47.1536,47.1831,47.1242,47.134,44667.0
2023-07-24 12:20:00,48.03,48.06,48.02,48.04,25824.0,47.134,47.1634,47.1242,47.1438,25824.0
2023-07-24 12:25:00,48.03,48.1,48.03,48.08,36877.0,47.134,47.2027,47.134,47.1831,36877.0
2023-07-24 12:30:00,48.08,48.11,48.06,48.08,46521.0,47.1831,47.2125,47.1634,47.1831,46521.0
2023-07-24 12:35:00,48.09,48.09,48.03,48.04,28385.0,47.1929,47.1929,47.134,47.1438,28385.0
2023-07-24 12:40:00,48.04,48.06,48.01,48.01,21180.0,47.1438,47.1634,47.1144,47.1144,21180.0
2023-07-24 12:45:00,48.02,48.07,48.01,48.06,45133.0,47.1242,47.1733,47.1144,47.1634,45133.0
2023-07-24 12:50:00,48.05,48.07,48.01,48.03,25336.0,47.1536,47.1733,47.1144,47.134,25336.0
2023-07-24 12:55:00,48.03,48.06,48.01,48.06,20891.0,47.134,47.1634,47.1144,47.1634,20891.0
2023-07-24 13:00:00,48.05,48.07,48.01,48.02,19362.0,47.1536,47.1733,47.1144,47.1242,19362.0
2023-07-24 13:05:00,48.01,48.04,47.95,47.96,53228.0,47.1144,47.1438,47.0555,47.0653,53228.0
2023-07-24 13:10:00,47.96,48.0,47.93,48.0,43018.0,47.0653,47.1046,47.0359,47.1046,43018.0
2023-07-24 13:15:00,47.99,48.01,47.9,47.91,21389.0,47.0948,47.1144,47.0064,47.0162,21389.0
2023-07-24 13:20:00,47.91,47.93,47.87,47.89,84380.0,47.0162,47.0359,46.977,46.9966,84380.0
2023-07-24 13:25:00,47.9,47.92,47.88,47.89,28004.0,47.0064,47.0261,46.9868,46.9966,28004.0
2023-07-24 13:30:00,47.88,47.9,47.84,47.87,26241.0,46.9868,47.0064,46.9476,46.977,26241.0
2023-07-24 13:35:00,47.86,47.88,47.85,47.87,39948.0,46.9672,46.9868,46.9574,46.977,39948.0
2023-07-24 13:40:00,47.86,47.87,47.8,47.8,50663.0,46.9672,46.977,46.9083,46.9083,50663.0
2023-07-24 13:45:00,47.8,47.81,47.78,47.79,56647.0,46.9083,46.9181,46.8887,46.8985,56647.0
2023-07-24 13:50:00,47.8,47.81,47.77,47.79,64199.0,46.9083,46.9181,46.8789,46.8985,64199.0
2023-07-24 13:55:00,47.78,47.79,47.71,47.75,78184.0,46.8887,46.8985,46.82,46.8592,78184.0
2023-07-24 14:00:00,47.76,47.78,47.71,47.72,77862.0,46.869,46.8887,46.82,46.8298,77862.0
2023-07-24 14:05:00,47.71,47.73,47.68,47.71,84667.0,46.82,46.8396,46.7905,46.82,84667.0
2023-07-24 14:10:00,47.7,47.73,47.69,47.73,50737.0,46.8102,46.8396,46.8004,46.8396,50737.0
2023-07-24 14:15:00,47.73,47.73,47.69,47.69,51827.0,46.8396,46.8396,46.8004,46.8004,51827.0
2023-07-24 14:20:00,47.68,47.69,47.64,47.66,66494.0,46.7905,46.8004,46.7513,46.7709,66494.0
2023-07-24 14:25:00,47.65,47.66,47.63,47.64,52769.0,46.7611,46.7709,46.7415,46.7513,52769.0
2023-07-24 14:30:00,47.65,47.65,47.6,47.6,63338.0,46.7611,46.7611,46.712,46.712,63338.0
2023-07-24 14:35:00,47.6,47.61,47.52,47.55,79453.0,46.712,46.7218,46.6335,46.663,79453.0
2023-07-24 14:40:00,47.54,47.55,47.49,47.51,106315.0,46.6532,46.663,46.6041,46.6237,106315.0
2023-07-24 14:45:00,47.51,47.54,47.49,47.52,72382.0,46.6237,46.6532,46.6041,46.6335,72382.0
2023-07-24 14:50:00,47.53,47.57,47.52,47.56,59199.0,46.6433,46.6826,46.6335,46.6728,59199.0
2023-07-24 14:55:00,47.56,47.6,47.56,47.56,54089.0,46.6728,46.712,46.6728,46.6728,54089.0
2023-07-24 15:00:00,47.56,47.6,47.54,47.59,64775.0,46.6728,46.712,46.6532,46.7022,64775.0
2023-07-24 15:05:00,47.6,47.61,47.55,47.55,70347.0,46.712,46.7218,46.663,46.663,70347.0
2023-07-24 15:10:00,47.55,47.58,47.52,47.55,77879.0,46.663,46.6924,46.6335,46.663,77879.0
2023-07-24 15:15:00,47.55,47.56,47.47,47.47,154032.0,46.663,46.6728,46.5845,46.5845,154032.0
2023-07-24 15:20:00,47.47,47.51,47.44,47.45,83225.0,46.5845,46.6237,46.555,46.5648,83225.0
2023-07-24 15:25:00,47.46,47.47,47.36,47.37,143561.0,46.5746,46.5845,46.4765,46.4863,143561.0
2023-07-24 15:30:00,47.38,47.39,47.33,47.39,236015.0,46.4961,46.5059,46.4471,46.5059,236015.0
2023-07-24 15:35:00,47.39,47.46,47.38,47.44,134453.0,46.5059,46.5746,46.4961,46.555,134453.0
2023-07-24 15:40:00,47.44,47.54,47.43,47.53,129351.0,46.555,46.6532,46.5452,46.6433,129351.0
2023-07-24 15:45:00,47.53,47.57,47.51,47.53,208397.0,46.6433,46.6826,46.6237,46.6433,208397.0
2023-07-24 15:50:00,47.52,47.53,47.48,47.5,211102.0,46.6335,46.6433,46.5943,46.6139,211102.0
2023-07-24 15:55:00,47.49,47.55,47.47,47.48,544074.0,46.6041,46.663,46.5845,46.5943,544074.0
2023-07-25 09:30:00,46.66,46.79,46.34,46.61,456558.0,45.7896,45.9171,45.4755,45.7405,456558.0
2023-07-25 09:35:00,46.58,46.61,46.3,46.38,227558.0,45.7111,45.7405,45.4363,45.5148,227558.0
2023-07-25 09:40:00,46.39,46.49,45.93,46.01,495619.0,45.5246,45.6227,45.0732,45.1517,495619.0
2023-07-25 09:45:00,46.01,46.02,45.69,45.8,513892.0,45.1517,45.1615,44.8377,44.9456,513892.0
2023-07-25 09:50:00,45.79,46.0,45.78,45.99,228297.0,44.9358,45.1419,44.926,45.1321,228297.0
2023-07-25 09:55:00,46.0,46.09,45.93,45.98,254909.0,45.1419,45.2302,45.0732,45.1223,254909.0
2023-07-25 10:00:00,45.98,45.98,45.89,45.93,180860.0,45.1223,45.1223,45.0339,45.0732,180860.0
2023-07-25 10:05:00,45.93,46.0,45.8,45.87,226256.0,45.0732,45.1419,44.9456,45.0143,226256.0
2023-07-25 10:10:00,45.87,46.08,45.85,46.08,139543.0,45.0143,45.2204,44.9947,45.2204,139543.0
2023-07-25 10:15:00,46.08,46.12,45.86,46.01,179781.0,45.2204,45.2596,45.0045,45.1517,179781.0
2023-07-25 10:20:00,46.01,46.06,45.91,45.98,184140.0,45.1517,45.2008,45.0536,45.1223,184140.0
2023-07-25 10:25:00,45.98,46.1,45.91,46.05,127883.0,45.1223,45.24,45.0536,45.1909,127883.0
2023-07-25 10:30:00,46.05,46.1,45.99,46.06,148993.0,45.1909,45.24,45.1321,45.2008,148993.0
2023-07-25 10:35:00,46.07,46.09,45.85,45.87,238469.0,45.2106,45.2302,44.9947,45.0143,238469.0
2023-07-25 10:40:00,45.87,46.1,45.86,46.05,88518.0,45.0143,45.24,45.0045,45.1909,88518.0
2023-07-25 10:45:00,46.05,46.16,46.04,46.1,125579.0,45.1909,45.2989,45.1811,45.24,125579.0
2023-07-25 10:50:00,46.1,46.18,45.99,46.07,94283.0,45.24,45.3185,45.1321,45.2106,94283.0
2023-07-25 10:55:00,46.07,46.14,46.06,46.09,61030.0,45.2106,45.2793,45.2008,45.2302,61030.0
2023-07-25 11:00:00,46.09,46.1,46.02,46.05,63738.0,45.2302,45.24,45.1615,45.1909,63738.0
2023-07-25 11:05:00,46.06,46.09,45.95,46.05,131338.0,45.2008,45.2302,45.0928,45.1909,131338.0
2023-07-25 11:10:00,46.05,46.11,46.04,46.09,111578.0,45.1909,45.2498,45.1811,45.2302,111578.0
2023-07-25 11:15:00,46.1,46.11,45.98,46.0,71818.0,45.24,45.2498,45.1223,45.1419,71818.0
2023-07-25 11:20:00,46.0,46.12,46.0,46.08,78703.0,45.1419,45.2596,45.1419,45.2204,78703.0
2023-07-25 11:25:00,46.09,46.12,46.04,46.11,56345.0,45.2302,45.2596,45.1811,45.2498,56345.0
2023-07-25 11:30:00,46.11,46.13,45.92,45.94,126365.0,45.2498,45.2695,45.0634,45.083,126365.0
2023-07-25 11:35:00,45.94,46.03,45.91,46.02,125861.0,45.083,45.1713,45.0536,45.1615,125861.0
2023-07-25 11:40:00,46.01,46.04,45.91,45.95,83768.0,45.1517,45.1811,45.0536,45.0928,83768.0
2023-07-25 11:45:00,45.95,45.98,45.85,45.89,111430.0,45.0928,45.1223,44.9947,45.0339,111430.0
2023-07-25 11:50:00,45.89,45.93,45.71,45.72,260765.0,45.0339,45.0732,44.8573,44.8671,260765.0
2023-07-25 11:55:00,45.71,45.77,45.44,45.71,485425.0,44.8573,44.9162,44.5923,44.8573,485425.0
2023-07-25 12:00:00,45.71,45.78,45.59,45.68,184000.0,44.8573,44.926,44.7395,44.8278,184000.0
2023-07-25 12:05:00,45.69,45.69,45.57,45.62,146165.0,44.8377,44.8377,44.7199,44.769,146165.0
2023-07-25 12:10:00,45.62,46.09,45.61,46.06,234539.0,44.769,45.2302,44.7592,45.2008,234539.0
2023-07-25 12:15:00,46.05,46.08,45.94,46.02,172770.0,45.1909,45.2204,45.083,45.1615,172770.0
2023-07-25 12:20:00,46.03,46.14,45.98,46.11,90821.0,45.1713,45.2793,45.1223,45.2498,90821.0
2023-07-25 12:25:00,46.12,46.16,46.07,46.16,120584.0,45.2596,45.2989,45.2106,45.2989,120584.0
2023-07-25 12:30:00,46.16,46.36,46.14,46.35,146039.0,45.2989,45.4952,45.2793,45.4853,146039.0
2023-07-25 12:35:00,46.35,46.48,46.34,46.46,166406.0,45.4853,45.6129,45.4755,45.5933,166406.0
2023-07-25 12:40:00,46.46,46.57,46.46,46.57,130301.0,45.5933,45.7012,45.5933,45.7012,130301.0
2023-07-25 12:45:00,46.58,46.58,46.44,46.48,101868.0,45.7111,45.7111,45.5737,45.6129,101868.0
2023-07-25 12:50:00,46.47,46.53,46.43,46.44,91653.0,45.6031,45.662,45.5639,45.5737,91653.0
2023-07-25 12:55:00,46.43,46.53,46.42,46.52,168530.0,45.5639,45.662,45.554,45.6522,168530.0
2023-07-25 13:00:00,46.52,46.57,46.44,46.48,87972.0,45.6522,45.7012,45.5737,45.6129,87972.0
2023-07-25 13:05:00,46.47,46.48,46.41,46.46,52216.0,45.6031,45.6129,45.5442,45.5933,52216.0
2023-07-25 13:10:00,46.46,46.48,46.4,46.45,44503.0,45.5933,45.6129,45.5344,45.5835,44503.0
2023-07-25 13:15:00,46.44,46.5,46.41,46.48,62815.0,45.5737,45.6326,45.5442,45.6129,62815.0
2023-07-25 13:20:00,46.48,46.51,46.41,46.42,62531.0,45.6129,45.6424,45.5442,45.554,62531.0
2023-07-25 13:25:00,46.43,46.45,46.29,46.29,51546.0,45.5639,45.5835,45.4265,45.4265,51546.0
2023-07-25 13:30:00,46.3,46.39,46.27,46.36,72444.0,45.4363,45.5246,45.4068,45.4952,72444.0
2023-07-25 13:35:00,46.36,46.38,46.33,46.35,35273.0,45.4952,45.5148,45.4657,45.4853,35273.0
2023-07-25 13:40:00,46.35,46.41,46.34,46.41,42299.0,45.4853,45.5442,45.4755,45.5442,42299.0
2023-07-25 13:45:00,46.42,46.46,46.37,46.4,56245.0,45.554,45.5933,45.505,45.5344,56245.0
2023-07-25 13:50:00,46.39,46.4,46.32,46.34,49291.0,45.5246,45.5344,45.4559,45.4755,49291.0
2023-07-25 13:55:00,46.34,46.36,46.33,46.36,50096.0,45.4755,45.4952,45.4657,45.4952,50096.0
2023-07-25 14:00:00,46.36,46.37,46.31,46.32,50773.0,45.4952,45.505,45.4461,45.4559,50773.0
2023-07-25 14:05:00,46.31,46.39,46.31,46.34,58959.0,45.4461,45.5246,45.4461,45.4755,58959.0
2023-07-25 14:10:00,46.34,46.42,46.34,46.38,30555.0,45.4755,45.554,45.4755,45.5148,30555.0
2023-07-25 14:15:00,46.38,46.39,46.31,46.34,50171.0,45.5148,45.5246,45.4461,45.4755,50171.0
2023-07-25 14:20:00,46.35,46.43,46.34,46.43,53985.0,45.4853,45.5639,45.4755,45.5639,53985.0
2023-07-25 14:25:00,46.42,46.44,46.39,46.44,39943.0,45.554,45.5737,45.5246,45.5737,39943.0
2023-07-25 14:30:00,46.45,46.46,46.4,46.41,80024.0,45.5835,45.5933,45.5344,45.5442,80024.0
2023-07-25 14:35:00,46.41,46.47,46.4,46.43,73727.0,45.5442,45.6031,45.5344,45.5639,73727.0
2023-07-25 14:40:00,46.42,46.43,46.38,46.4,48083.0,45.554,45.5639,45.5148,45.5344,48083.0
2023-07-25 14:45:00,46.4,46.4,46.24,46.25,87017.0,45.5344,45.5344,45.3774,45.3872,87017.0
2023-07-25 14:50:00,46.25,46.3,46.22,46.3,64075.0,45.3872,45.4363,45.3578,45.4363,64075.0
2023-07-25 14:55:00,46.3,46.31,46.22,46.25,112447.0,45.4363,45.4461,45.3578,45.3872,112447.0
2023-07-25 15:00:00,46.26,46.31,46.21,46.23,128173.0,45.397,45.4461,45.348,45.3676,128173.0
2023-07-25 15:05:00,46.23,46.26,46.2,46.26,95759.0,45.3676,45.397,45.3381,45.397,95759.0
2023-07-25 15:10:00,46.25,46.29,46.25,46.28,38588.0,45.3872,45.4265,45.3872,45.4167,38588.0
2023-07-25 15:15:00,46.28,46.38,46.27,46.36,99118.0,45.4167,45.5148,45.4068,45.4952,99118.0
2023-07-25 15:20:00,46.37,46.38,46.3,46.34,65188.0,45.505,45.5148,45.4363,45.4755,65188.0
2023-07-25 15:25:00,46.34,46.39,46.32,46.34,64192.0,45.4755,45.5246,45.4559,45.4755,64192.0
2023-07-25 15:30:00,46.33,46.34,46.27,46.32,93271.0,45.4657,45.4755,45.4068,45.4559,93271.0
2023-07-25 15:35:00,46.32,46.39,46.31,46.37,70932.0,45.4559,45.5246,45.4461,45.505,70932.0
2023-07-25 15:40:00,46.36,46.39,46.34,46.37,83032.0,45.4952,45.5246,45.4755,45.505,83032.0
2023-07-25 15:45:00,46.38,46.42,46.31,46.32,189901.0,45.5148,45.554,45.4461,45.4559,189901.0
2023-07-25 15:50:00,46.32,46.4,46.31,46.37,223108.0,45.4559,45.5344,45.4461,45.505,223108.0
2023-07-25 15:55:00,46.38,46.46,46.35,46.44,491884.0,45.5148,45.5933,45.4853,45.5737,491884.0
2023-07-26 09:30:00,46.41,46.69,46.4,46.67,270691.0,45.5442,45.819,45.5344,45.7994,270691.0
2023-07-26 09:35:00,46.67,46.77,46.57,46.76,168135.0,45.7994,45.8975,45.7012,45.8877,168135.0
2023-07-26 09:40:00,46.77,46.78,46.56,46.75,155060.0,45.8975,45.9073,45.6914,45.8779,155060.0
2023-07-26 09:45:00,46.75,46.75,46.34,46.38,149420.0,45.8779,45.8779,45.4755,45.5148,149420.0
2023-07-26 09:50:00,46.35,46.55,46.33,46.46,69194.0,45.4853,45.6816,45.4657,45.5933,69194.0
2023-07-26 09:55:00,46.45,46.47,46.32,46.36,136680.0,45.5835,45.6031,45.4559,45.4952,136680.0
2023-07-26 10:00:00,46.36,46.39,46.25,46.27,62885.0,45.4952,45.5246,45.3872,45.4068,62885.0
2023-07-26 10:05:00,46.27,46.37,46.24,46.27,77842.0,45.4068,45.505,45.3774,45.4068,77842.0
2023-07-26 10:10:00,46.28,46.3,46.22,46.22,66313.0,45.4167,45.4363,45.3578,45.3578,66313.0
2023-07-26 10:15:00,46.21,46.24,46.14,46.18,86774.0,45.348,45.3774,45.2793,45.3185,86774.0
2023-07-26 10:20:00,46.17,46.19,46.08,46.18,80756.0,45.3087,45.3283,45.2204,45.3185,80756.0
2023-07-26 10:25:00,46.17,46.29,46.17,46.27,51041.0,45.3087,45.4265,45.3087,45.4068,51041.0
2023-07-26 10:30:00,46.28,46.32,46.16,46.17,73275.0,45.4167,45.4559,45.2989,45.3087,73275.0
2023-07-26 10:35:00,46.16,46.2,46.13,46.16,60108.0,45.2989,45.3381,45.2695,45.2989,60108.0
2023-07-26 10:40:00,46.16,46.17,46.05,46.08,138031.0,45.2989,45.3087,45.1909,45.2204,138031.0
2023-07-26 10:45:00,46.09,46.1,46.03,46.09,79256.0,45.2302,45.24,45.1713,45.2302,79256.0
2023-07-26 10:50:00,46.09,46.11,46.01,46.09,83663.0,45.2302,45.2498,45.1517,45.2302,83663.0
2023-07-26 10:55:00,46.09,46.09,45.97,45.98,195843.0,45.2302,45.2302,45.1124,45.1223,195843.0
2023-07-26 11:00:00,45.98,46.1,45.96,46.1,81774.0,45.1223,45.24,45.1026,45.24,81774.0
2023-07-26 11:05:00,46.1,46.19,46.1,46.15,87570.0,45.24,45.3283,45.24,45.2891,87570.0
2023-07-26 11:10:00,46.15,46.23,46.13,46.22,47835.0,45.2891,45.3676,45.2695,45.3578,47835.0
2023-07-26 11:15:00,46.22,46.3,46.2,46.23,125298.0,45.3578,45.4363,45.3381,45.3676,125298.0
2023-07-26 11:20:00,46.22,46.23,46.19,46.21,36268.0,45.3578,45.3676,45.3283,45.348,36268.0
2023-07-26 11:25:00,46.2,46.3,46.2,46.24,54088.0,45.3381,45.4363,45.3381,45.3774,54088.0
2023-07-26 11:30:00,46.24,46.27,46.19,46.21,53255.0,45.3774,45.4068,45.3283,45.348,53255.0
2023-07-26 11:35:00,46.21,46.27,46.2,46.25,23774.0,45.348,45.4068,45.3381,45.3872,23774.0
2023-07-26 11:40:00,46.24,46.27,46.2,46.21,42483.0,45.3774,45.4068,45.3381,45.348,42483.0
2023-07-26 11:45:00,46.21,46.23,46.12,46.16,45845.0,45.348,45.3676,45.2596,45.2989,45845.0
2023-07-26 11:50:00,46.17,46.28,46.17,46.24,74625.0,45.3087,45.4167,45.3087,45.3774,74625.0
2023-07-26 11:55:00,46.23,46.27,46.21,46.22,19300.0,45.3676,45.4068,45.348,45.3578,19300.0
2023-07-26 12:00:00,46.22,46.23,46.15,46.18,30853.0,45.3578,45.3676,45.2891,45.3185,30853.0
2023-07-26 12:05:00,46.19,46.19,46.15,46.18,24978.0,45.3283,45.3283,45.2891,45.3185,24978.0
2023-07-26 12:10:00,46.18,46.19,46.13,46.14,21441.0,45.3185,45.3283,45.2695,45.2793,21441.0
2023-07-26 12:15:00,46.13,46.23,46.13,46.22,37480.0,45.2695,45.3676,45.2695,45.3578,37480.0
2023-07-26 12:20:00,46.23,46.24,46.17,46.22,31734.0,45.3676,45.3774,45.3087,45.3578,31734.0
2023-07-26 12:25:00,46.23,46.27,46.21,46.21,29746.0,45.3676,45.4068,45.348,45.348,29746.0
2023-07-26 12:30:00,46.21,46.23,46.19,46.19,37948.0,45.348,45.3676,45.3283,45.3283,37948.0
2023-07-26 12:35:00,46.2,46.25,46.18,46.23,33125.0,45.3381,45.3872,45.3185,45.3676,33125.0
2023-07-26 12:40:00,46.24,46.25,46.17,46.18,19532.0,45.3774,45.3872,45.3087,45.3185,19532.0
2023-07-26 12:45:00,46.18,46.23,46.18,46.21,26567.0,45.3185,45.3676,45.3185,45.348,26567.0
2023-07-26 12:50:00,46.21,46.23,46.2,46.22,14701.0,45.348,45.3676,45.3381,45.3578,14701.0
2023-07-26 12:55:00,46.22,46.29,46.22,46.29,37752.0,45.3578,45.4265,45.3578,45.4265,37752.0
2023-07-26 13:00:00,46.3,46.39,46.28,46.34,52528.0,45.4363,45.5246,45.4167,45.4755,52528.0
2023-07-26 13:05:00,46.34,46.34,46.28,46.31,23889.0,45.4755,45.4755,45.4167,45.4461,23889.0
2023-07-26 13:10:00,46.31,46.34,46.29,46.32,33972.0,45.4461,45.4755,45.4265,45.4559,33972.0
2023-07-26 13:15:00,46.31,46.33,46.28,46.3,27918.0,45.4461,45.4657,45.4167,45.4363,27918.0
2023-07-26 13:20:00,46.3,46.35,46.3,46.34,37915.0,45.4363,45.4853,45.4363,45.4755,37915.0
2023-07-26 13:25:00,46.34,46.38,46.33,46.34,28156.0,45.4755,45.5148,45.4657,45.4755,28156.0
2023-07-26 13:30:00,46.34,46.36,46.32,46.34,22447.0,45.4755,45.4952,45.4559,45.4755,22447.0
2023-07-26 13:35:00,46.34,46.34,46.3,46.32,21724.0,45.4755,45.4755,45.4363,45.4559,21724.0
2023-07-26 13:40:00,46.33,46.4,46.29,46.4,33865.0,45.4657,45.5344,45.4265,45.5344,33865.0
2023-07-26 13:45:00,46.4,46.41,46.35,46.36,25205.0,45.5344,45.5442,45.4853,45.4952,25205.0
2023-07-26 13:50:00,46.35,46.36,46.33,46.35,20828.0,45.4853,45.4952,45.4657,45.4853,20828.0
2023-07-26 13:55:00,46.34,46.35,46.31,46.32,28471.0,45.4755,45.4853,45.4461,45.4559,28471.0
2023-07-26 14:00:00,46.31,46.37,46.28,46.32,34361.0,45.4461,45.505,45.4167,45.4559,34361.0
2023-07-26 14:05:00,46.31,46.35,46.3,46.34,20407.0,45.4461,45.4853,45.4363,45.4755,20407.0
2023-07-26 14:10:00,46.33,46.38,46.3,46.35,34280.0,45.4657,45.5148,45.4363,45.4853,34280.0
2023-07-26 14:15:00,46.34,46.44,46.34,46.4,42967.0,45.4755,45.5737,45.4755,45.5344,42967.0
2023-07-26 14:20:00,46.41,46.43,46.38,46.39,53344.0,45.5442,45.5639,45.5148,45.5246,53344.0
2023-07-26 14:25:00,46.39,46.44,46.34,46.44,56748.0,45.5246,45.5737,45.4755,45.5737,56748.0
2023-07-26 14:30:00,46.44,46.52,46.42,46.46,110390.0,45.5737,45.6522,45.554,45.5933,110390.0
2023-07-26 14:35:00,46.47,46.57,46.44,46.55,99827.0,45.6031,45.7012,45.5737,45.6816,99827.0
2023-07-26 14:40:00,46.55,46.63,46.54,46.58,104235.0,45.6816,45.7601,45.6718,45.7111,104235.0
2023-07-26 14:45:00,46.58,46.59,46.5,46.55,98015.0,45.7111,45.7209,45.6326,45.6816,98015.0
2023-07-26 14:50:00,46.54,46.58,46.51,46.55,66152.0,45.6718,45.7111,45.6424,45.6816,66152.0
2023-07-26 14:55:00,46.55,46.56,46.46,46.49,99635.0,45.6816,45.6914,45.5933,45.6227,99635.0
2023-07-26 15:00:00,46.49,46.54,46.48,46.54,63438.0,45.6227,45.6718,45.6129,45.6718,63438.0
2023-07-26 15:05:00,46.54,46.55,46.35,46.38,117030.0,45.6718,45.6816,45.4853,45.5148,117030.0
2023-07-26 15:10:00,46.36,46.46,46.35,46.44,46995.0,45.4952,45.5933,45.4853,45.5737,46995.0
2023-07-26 15:15:00,46.43,46.48,46.37,46.45,99019.0,45.5639,45.6129,45.505,45.5835,99019.0
2023-07-26 15:20:00,46.45,46.49,46.4,46.44,100666.0,45.5835,45.6227,45.5344,45.5737,100666.0
2023-07-26 15:25:00,46.44,46.49,46.43,46.47,82815.0,45.5737,45.6227,45.5639,45.6031,82815.0
2023-07-26 15:30:00,46.47,46.48,46.4,46.42,98577.0,45.6031,45.6129,45.5344,45.554,98577.0
2023-07-26 15:35:00,46.42,46.44,46.35,46.36,89038.0,45.554,45.5737,45.4853,45.4952,89038.0
2023-07-26 15:40:00,46.36,46.44,46.36,46.4,121144.0,45.4952,45.5737,45.4952,45.5344,121144.0
2023-07-26 15:45:00,46.4,46.41,46.3,46.3,205356.0,45.5344,45.5442,45.4363,45.4363,205356.0
2023-07-26 15:50:00,46.3,46.32,46.25,46.32,276172.0,45.4363,45.4559,45.3872,45.4559,276172.0
2023-07-26 15:55:00,46.32,46.44,46.29,46.43,450292.0,45.4559,45.5737,45.4265,45.5639,450292.0
2023-07-27 09:30:00,46.03,46.03,45.49,45.62,456397.0,45.1713,45.1713,44.6414,44.769,456397.0
2023-07-27 09:35:00,45.63,45.93,45.39,45.88,211538.0,44.7788,45.0732,44.5433,45.0241,211538.0
2023-07-27 09:40:00,45.86,45.99,45.76,45.77,144097.0,45.0045,45.1321,44.9064,44.9162,144097.0
2023-07-27 09:45:00,45.78,45.94,45.73,45.94,139668.0,44.926,45.083,44.8769,45.083,139668.0
2023-07-27 09:50:00,45.95,46.07,45.94,46.05,123307.0,45.0928,45.2106,45.083,45.1909,123307.0
2023-07-27 09:55:00,46.05,46.06,45.9,45.95,80731.0,45.1909,45.2008,45.0437,45.0928,80731.0
2023-07-27 10:00:00,45.95,45.97,45.79,45.88,111719.0,45.0928,45.1124,44.9358,45.0241,111719.0
2023-07-27 10:05:00,45.88,45.9,45.73,45.76,78489.0,45.0241,45.0437,44.8769,44.9064,78489.0
2023-07-27 10:10:00,45.78,45.93,45.76,45.91,58210.0,44.926,45.0732,44.9064,45.0536,58210.0
2023-07-27 10:15:00,45.91,45.91,45.69,45.71,79342.0,45.0536,45.0536,44.8377,44.8573,79342.0
2023-07-27 10:20:00,45.73,45.82,45.7,45.79,54620.0,44.8769,44.9652,44.8475,44.9358,54620.0
2023-07-27 10:25:00,45.79,45.79,45.54,45.65,117348.0,44.9358,44.9358,44.6905,44.7984,117348.0
2023-07-27 10:30:00,45.64,45.79,45.64,45.79,77813.0,44.7886,44.9358,44.7886,44.9358,77813.0
2023-07-27 10:35:00,45.8,45.89,45.76,45.85,60673.0,44.9456,45.0339,44.9064,44.9947,60673.0
2023-07-27 10:40:00,45.85,45.85,45.77,45.77,62634.0,44.9947,44.9947,44.9162,44.9162,62634.0
2023-07-27 10:45:00,45.78,45.82,45.67,45.73,70777.0,44.926,44.9652,44.818,44.8769,70777.0
2023-07-27 10:50:00,45.74,45.91,45.73,45.87,126029.0,44.8867,45.0536,44.8769,45.0143,126029.0
2023-07-27 10:55:00,45.87,45.89,45.79,45.8,45894.0,45.0143,45.0339,44.9358,44.9456,45894.0
2023-07-27 11:00:00,45.8,45.8,45.61,45.65,144554.0,44.9456,44.9456,44.7592,44.7984,144554.0
2023-07-27 11:05:00,45.65,45.66,45.51,45.55,84226.0,44.7984,44.8082,44.661,44.7003,84226.0
2023-07-27 11:10:00,45.55,45.63,45.51,45.57,100117.0,44.7003,44.7788,44.661,44.7199,100117.0
2023-07-27 11:15:00,45.58,45.67,45.56,45.67,51695.0,44.7297,44.818,44.7101,44.818,51695.0
2023-07-27 11:20:00,45.66,45.8,45.66,45.79,66476.0,44.8082,44.9456,44.8082,44.9358,66476.0
2023-07-27 11:25:00,45.79,45.81,45.73,45.78,77123.0,44.9358,44.9554,44.8769,44.926,77123.0
2023-07-27 11:30:00,45.78,45.83,45.76,45.83,50191.0,44.926,44.9751,44.9064,44.9751,50191.0
2023-07-27 11:35:00,45.83,45.88,45.82,45.87,44757.0,44.9751,45.0241,44.9652,45.0143,44757.0
2023-07-27 11:40:00,45.87,45.91,45.86,45.9,64269.0,45.0143,45.0536,45.0045,45.0437,64269.0
2023-07-27 11:45:00,45.9,45.91,45.85,45.86,64236.0,45.0437,45.0536,44.9947,45.0045,64236.0
2023-07-27 11:50:00,45.86,45.88,45.84,45.86,41678.0,45.0045,45.0241,44.9849,45.0045,41678.0
2023-07-27 11:55:00,45.86,45.89,45.8,45.85,84208.0,45.0045,45.0339,44.9456,44.9947,84208.0
2023-07-27 12:00:00,45.84,45.93,45.81,45.92,118381.0,44.9849,45.0732,44.9554,45.0634,118381.0
2023-07-27 12:05:00,45.93,45.96,45.89,45.95,40820.0,45.0732,45.1026,45.0339,45.0928,40820.0
2023-07-27 12:10:00,45.94,45.95,45.91,45.92,25477.0,45.083,45.0928,45.0536,45.0634,25477.0
2023-07-27 12:15:00,45.92,45.98,45.91,45.98,31787.0,45.0634,45.1223,45.0536,45.1223,31787.0
2023-07-27 12:20:00,45.98,46.0,45.93,45.96,34750.0,45.1223,45.1419,45.0732,45.1026,34750.0
2023-07-27 12:25:00,45.97,46.05,45.96,46.04,100075.0,45.1124,45.1909,45.1026,45.1811,100075.0
2023-07-27 12:30:00,46.04,46.06,46.03,46.03,24975.0,45.1811,45.2008,45.1713,45.1713,24975.0
2023-07-27 12:35:00,46.04,46.07,46.01,46.06,37571.0,45.1811,45.2106,45.1517,45.2008,37571.0
2023-07-27 12:40:00,46.06,46.06,46.01,46.03,24545.0,45.2008,45.2008,45.1517,45.1713,24545.0
2023-07-27 12:45:00,46.03,46.08,46.02,46.04,65564.0,45.1713,45.2204,45.1615,45.1811,65564.0
2023-07-27 12:50:00,46.04,46.06,46.03,46.05,22646.0,45.1811,45.2008,45.1713,45.1909,22646.0
2023-07-27 12:55:00,46.05,46.05,46.01,46.04,33482.0,45.1909,45.1909,45.1517,45.1811,33482.0
2023-07-27 13:00:00,46.05,46.14,46.02,46.11,72433.0,45.1909,45.2793,45.1615,45.2498,72433.0
2023-07-27 13:05:00,46.12,46.12,46.04,46.11,57474.0,45.2596,45.2596,45.1811,45.2498,57474.0
2023-07-27 13:10:00,46.11,46.16,46.04,46.05,31095.0,45.2498,45.2989,45.1811,45.1909,31095.0
2023-07-27 13:15:00,46.06,46.08,45.98,46.01,53572.0,45.2008,45.2204,45.1223,45.1517,53572.0
2023-07-27 13:20:00,46.0,46.0,45.9,45.97,45680.0,45.1419,45.1419,45.0437,45.1124,45680.0
2023-07-27 13:25:00,45.96,45.98,45.92,45.95,26028.0,45.1026,45.1223,45.0634,45.0928,26028.0
2023-07-27 13:30:00,45.95,45.98,45.91,45.91,37698.0,45.0928,45.1223,45.0536,45.0536,37698.0
2023-07-27 13:35:00,45.92,45.94,45.83,45.86,56839.0,45.0634,45.083,44.9751,45.0045,56839.0
2023-07-27 13:40:00,45.87,45.96,45.87,45.96,48316.0,45.0143,45.1026,45.0143,45.1026,48316.0
2023-07-27 13:45:00,45.95,45.99,45.93,45.97,50820.0,45.0928,45.1321,45.0732,45.1124,50820.0
2023-07-27 13:50:00,45.96,45.98,45.88,45.91,26170.0,45.1026,45.1223,45.0241,45.0536,26170.0
2023-07-27 13:55:00,45.92,45.93,45.88,45.91,32914.0,45.0634,45.0732,45.0241,45.0536,32914.0
2023-07-27 14:00:00,45.9,45.9,45.85,45.87,63189.0,45.0437,45.0437,44.9947,45.0143,63189.0
2023-07-27 14:05:00,45.87,45.88,45.8,45.81,56754.0,45.0143,45.0241,44.9456,44.9554,56754.0
2023-07-27 14:10:00,45.8,45.81,45.73,45.78,49859.0,44.9456,44.9554,44.8769,44.926,49859.0
2023-07-27 14:15:00,45.78,45.86,45.77,45.83,47282.0,44.926,45.0045,44.9162,44.9751,47282.0
2023-07-27 14:20:00,45.84,45.95,45.83,45.9,45110.0,44.9849,45.0928,44.9751,45.0437,45110.0
2023-07-27 14:25:00,45.9,45.91,45.8,45.8,37384.0,45.0437,45.0536,44.9456,44.9456,37384.0
2023-07-27 14:30:00,45.81,45.83,45.77,45.8,36467.0,44.9554,44.9751,44.9162,44.9456,36467.0
2023-07-27 14:35:00,45.8,45.8,45.63,45.68,86947.0,44.9456,44.9456,44.7788,44.8278,86947.0
2023-07-27 14:40:00,45.68,45.69,45.64,45.66,31380.0,44.8278,44.8377,44.7886,44.8082,31380.0
2023-07-27 14:45:00,45.65,45.7,45.61,45.69,54371.0,44.7984,44.8475,44.7592,44.8377,54371.0
2023-07-27 14:50:00,45.68,45.75,45.65,45.74,36765.0,44.8278,44.8965,44.7984,44.8867,36765.0
2023-07-27 14:55:00,45.74,45.75,45.63,45.64,45726.0,44.8867,44.8965,44.7788,44.7886,45726.0
2023-07-27 15:00:00,45.63,45.64,45.6,45.62,57005.0,44.7788,44.7886,44.7493,44.769,57005.0
2023-07-27 15:05:00,45.62,45.63,45.54,45.61,84264.0,44.769,44.7788,44.6905,44.7592,84264.0
2023-07-27 15:10:00,45.61,45.68,45.57,45.68,56017.0,44.7592,44.8278,44.7199,44.8278,56017.0
2023-07-27 15:15:00,45.68,45.73,45.66,45.69,67459.0,44.8278,44.8769,44.8082,44.8377,67459.0
2023-07-27 15:20:00,45.7,45.7,45.63,45.66,71602.0,44.8475,44.8475,44.7788,44.8082,71602.0
2023-07-27 15:25:00,45.66,45.67,45.57,45.58,158051.0,44.8082,44.818,44.7199,44.7297,158051.0
2023-07-27 15:30:00,45.57,45.62,45.51,45.53,239586.0,44.7199,44.769,44.661,44.6806,239586.0
2023-07-27 15:35:00,45.53,45.56,45.5,45.52,112515.0,44.6806,44.7101,44.6512,44.6708,112515.0
2023-07-27 15:40:00,45.52,45.52,45.44,45.46,188680.0,44.6708,44.6708,44.5923,44.612,188680.0
2023-07-27 15:45:00,45.46,45.47,45.4,45.45,131523.0,44.612,44.6218,44.5531,44.6021,131523.0
2023-07-27 15:50:00,45.45,45.65,45.44,45.59,342692.0,44.6021,44.7984,44.5923,44.7395,342692.0
2023-07-27 15:55:00,45.59,45.79,45.57,45.76,575085.0,44.7395,44.9358,44.7199,44.9064,575085.0
2023-07-28 09:30:00,46.06,46.1,45.78,45.8,256284.0,45.2008,45.24,44.926,44.9456,256284.0
2023-07-28 09:35:00,45.8,45.94,45.61,45.92,175630.0,44.9456,45.083,44.7592,45.0634,175630.0
2023-07-28 09:40:00,45.92,46.02,45.81,45.83,131617.0,45.0634,45.1615,44.9554,44.9751,131617.0
2023-07-28 09:45:00,45.83,46.1,45.81,46.04,104395.0,44.9751,45.24,44.9554,45.1811,104395.0
2023-07-28 09:50:00,46.03,46.09,45.83,45.9,151271.0,45.1713,45.2302,44.9751,45.0437,151271.0
2023-07-28 09:55:00,45.9,45.95,45.85,45.86,46816.0,45.0437,45.0928,44.9947,45.0045,46816.0
2023-07-28 10:00:00,45.86,45.97,45.81,45.93,98170.0,45.0045,45.1124,44.9554,45.0732,98170.0
2023-07-28 10:05:00,45.94,45.96,45.86,45.93,52920.0,45.083,45.1026,45.0045,45.0732,52920.0
2023-07-28 10:10:00,45.93,46.03,45.92,46.01,59768.0,45.0732,45.1713,45.0634,45.1517,59768.0
2023-07-28 10:15:00,46.02,46.15,46.01,46.11,125890.0,45.1615,45.2891,45.1517,45.2498,125890.0
2023-07-28 10:20:00,46.09,46.11,45.93,45.98,81059.0,45.2302,45.2498,45.0732,45.1223,81059.0
2023-07-28 10:25:00,45.99,45.99,45.81,45.83,127765.0,45.1321,45.1321,44.9554,44.9751,127765.0
2023-07-28 10:30:00,45.84,45.92,45.82,45.91,74596.0,44.9849,45.0634,44.9652,45.0536,74596.0
2023-07-28 10:35:00,45.91,45.96,45.77,45.79,107271.0,45.0536,45.1026,44.9162,44.9358,107271.0
2023-07-28 10:40:00,45.8,45.87,45.76,45.84,58929.0,44.9456,45.0143,44.9064,44.9849,58929.0
2023-07-28 10:45:00,45.85,45.9,45.81,45.86,90438.0,44.9947,45.0437,44.9554,45.0045,90438.0
2023-07-28 10:50:00,45.87,45.87,45.73,45.75,71104.0,45.0143,45.0143,44.8769,44.8965,71104.0
2023-07-28 10:55:00,45.75,45.85,45.75,45.85,96791.0,44.8965,44.9947,44.8965,44.9947,96791.0
2023-07-28 11:00:00,45.84,45.85,45.79,45.84,89558.0,44.9849,44.9947,44.9358,44.9849,89558.0
2023-07-28 11:05:00,45.85,45.9,45.79,45.79,66497.0,44.9947,45.0437,44.9358,44.9358,66497.0
2023-07-28 11:10:00,45.79,45.83,45.76,45.79,34095.0,44.9358,44.9751,44.9064,44.9358,34095.0
2023-07-28 11:15:00,45.78,45.92,45.77,45.89,56215.0,44.926,45.0634,44.9162,45.0339,56215.0
2023-07-28 11:20:00,45.9,45.91,45.87,45.9,51780.0,45.0437,45.0536,45.0143,45.0437,51780.0
2023-07-28 11:25:00,45.9,46.0,45.9,45.93,94961.0,45.0437,45.1419,45.0437,45.0732,94961.0
2023-07-28 11:30:00,45.93,45.94,45.87,45.87,27060.0,45.0732,45.083,45.0143,45.0143,27060.0
2023-07-28 11:35:00,45.88,45.9,45.87,45.9,37283.0,45.0241,45.0437,45.0143,45.0437,37283.0
2023-07-28 11:40:00,45.9,45.93,45.89,45.91,21569.0,45.0437,45.0732,45.0339,45.0536,21569.0
2023-07-28 11:45:00,45.91,45.93,45.86,45.87,32057.0,45.0536,45.0732,45.0045,45.0143,32057.0
2023-07-28 11:50:00,45.88,45.91,45.83,45.84,65441.0,45.0241,45.0536,44.9751,44.9849,65441.0
2023-07-28 11:55:00,45.84,45.85,45.78,45.8,30965.0,44.9849,44.9947,44.926,44.9456,30965.0
2023-07-28 12:00:00,45.79,45.79,45.65,45.7,143587.0,44.9358,44.9358,44.7984,44.8475,143587.0
2023-07-28 12:05:00,45.69,45.71,45.65,45.66,44754.0,44.8377,44.8573,44.7984,44.8082,44754.0
2023-07-28 12:10:00,45.66,45.73,45.65,45.72,50049.0,44.8082,44.8769,44.7984,44.8671,50049.0
2023-07-28 12:15:00,45.72,45.75,45.71,45.72,40781.0,44.8671,44.8965,44.8573,44.8671,40781.0
2023-07-28 12:20:00,45.72,45.79,45.71,45.77,72576.0,44.8671,44.9358,44.8573,44.9162,72576.0
2023-07-28 12:25:00,45.77,45.79,45.7,45.75,59916.0,44.9162,44.9358,44.8475,44.8965,59916.0
2023-07-28 12:30:00,45.74,45.82,45.72,45.79,49053.0,44.8867,44.9652,44.8671,44.9358,49053.0
2023-07-28 12:35:00,45.79,45.84,45.76,45.78,52894.0,44.9358,44.9849,44.9064,44.926,52894.0
2023-07-28 12:40:00,45.79,45.8,45.75,45.75,20030.0,44.9358,44.9456,44.8965,44.8965,20030.0
2023-07-28 12:45:00,45.75,45.76,45.73,45.73,20474.0,44.8965,44.9064,44.8769,44.8769,20474.0
2023-07-28 12:50:00,45.73,45.74,45.68,45.73,85025.0,44.8769,44.8867,44.8278,44.8769,85025.0
2023-07-28 12:55:00,45.72,45.77,45.69,45.71,92616.0,44.8671,44.9162,44.8377,44.8573,92616.0
2023-07-28 13:00:00,45.7,45.73,45.69,45.72,41270.0,44.8475,44.8769,44.8377,44.8671,41270.0
2023-07-28 13:05:00,45.73,45.74,45.64,45.64,53934.0,44.8769,44.8867,44.7886,44.7886,53934.0
2023-07-28 13:10:00,45.64,45.65,45.6,45.61,51357.0,44.7886,44.7984,44.7493,44.7592,51357.0
2023-07-28 13:15:00,45.61,45.67,45.59,45.67,54022.0,44.7592,44.818,44.7395,44.818,54022.0
2023-07-28 13:20:00,45.66,45.67,45.61,45.62,36551.0,44.8082,44.818,44.7592,44.769,36551.0
2023-07-28 13:25:00,45.61,45.64,45.59,45.62,36420.0,44.7592,44.7886,44.7395,44.769,36420.0
2023-07-28 13:30:00,45.61,45.64,45.58,45.59,51406.0,44.7592,44.7886,44.7297,44.7395,51406.0
2023-07-28 13:35:00,45.59,45.6,45.55,45.57,47252.0,44.7395,44.7493,44.7003,44.7199,47252.0
2023-07-28 13:40:00,45.56,45.58,45.49,45.51,95381.0,44.7101,44.7297,44.6414,44.661,95381.0
2023-07-28 13:45:00,45.51,45.55,45.49,45.54,53873.0,44.661,44.7003,44.6414,44.6905,53873.0
2023-07-28 13:50:00,45.54,45.62,45.54,45.62,51381.0,44.6905,44.769,44.6905,44.769,51381.0
2023-07-28 13:55:00,45.62,45.64,45.58,45.62,54050.0,44.769,44.7886,44.7297,44.769,54050.0
2023-07-28 14:00:00,45.62,45.68,45.61,45.67,46400.0,44.769,44.8278,44.7592,44.818,46400.0
2023-07-28 14:05:00,45.68,45.71,45.65,45.71,53127.0,44.8278,44.8573,44.7984,44.8573,53127.0
2023-07-28 14:10:00,45.71,45.71,45.65,45.66,49490.0,44.8573,44.8573,44.7984,44.8082,49490.0
2023-07-28 14:15:00,45.66,45.69,45.64,45.65,25914.0,44.8082,44.8377,44.7886,44.7984,25914.0
2023-07-28 14:20:00,45.65,45.69,45.64,45.66,40009.0,44.7984,44.8377,44.7886,44.8082,40009.0
2023-07-28 14:25:00,45.66,45.71,45.64,45.71,56516.0,44.8082,44.8573,44.7886,44.8573,56516.0
2023-07-28 14:30:00,45.71,45.72,45.67,45.69,62433.0,44.8573,44.8671,44.818,44.8377,62433.0
2023-07-28 14:35:00,45.69,45.69,45.65,45.67,39920.0,44.8377,44.8377,44.7984,44.818,39920.0
2023-07-28 14:40:00,45.68,45.77,45.67,45.75,52027.0,44.8278,44.9162,44.818,44.8965,52027.0
2023-07-28 14:45:00,45.75,45.77,45.73,45.76,42538.0,44.8965,44.9162,44.8769,44.9064,42538.0
2023-07-28 14:50:00,45.76,45.8,45.75,45.79,65406.0,44.9064,44.9456,44.8965,44.9358,65406.0
2023-07-28 14:55:00,45.79,45.79,45.74,45.76,51928.0,44.9358,44.9358,44.8867,44.9064,51928.0
2023-07-28 15:00:00,45.77,45.77,45.71,45.77,40669.0,44.9162,44.9162,44.8573,44.9162,40669.0
2023-07-28 15:05:00,45.78,45.78,45.74,45.75,37791.0,44.926,44.926,44.8867,44.8965,37791.0
2023-07-28 15:10:00,45.75,45.78,45.74,45.74,53138.0,44.8965,44.926,44.8867,44.8867,53138.0
2023-07-28 15:15:00,45.75,45.79,45.74,45.79,76099.0,44.8965,44.9358,44.8867,44.9358,76099.0
2023-07-28 15:20:00,45.79,45.8,45.74,45.77,69012.0,44.9358,44.9456,44.8867,44.9162,69012.0
2023-07-28 15:25:00,45.77,45.79,45.74,45.75,66950.0,44.9162,44.9358,44.8867,44.8965,66950.0
2023-07-28 15:30:00,45.75,45.79,45.72,45.79,80244.0,44.8965,44.9358,44.8671,44.9358,80244.0
2023-07-28 15:35:00,45.79,45.8,45.76,45.78,93949.0,44.9358,44.9456,44.9064,44.926,93949.0
2023-07-28 15:40:00,45.78,45.78,45.72,45.73,119430.0,44.926,44.926,44.8671,44.8769,119430.0
2023-07-28 15:45:00,45.74,45.75,45.69,45.69,174475.0,44.8867,44.8965,44.8377,44.8377,174475.0
2023-07-28 15:50:00,45.69,45.77,45.68,45.76,308913.0,44.8377,44.9162,44.8278,44.9064,308913.0
2023-07-28 15:55:00,45.76,45.78,45.7,45.71,517159.0,44.9064,44.926,44.8475,44.8573,517159.0
2023-07-31 09:30:00,45.81,45.92,45.71,45.78,224230.0,44.9554,45.0634,44.8573,44.926,224230.0
2023-07-31 09:35:00,45.79,45.91,45.72,45.77,101388.0,44.9358,45.0536,44.8671,44.9162,101388.0
2023-07-31 09:40:00,45.78,45.96,45.76,45.88,129472.0,44.926,45.1026,44.9064,45.0241,129472.0
2023-07-31 09:45:00,45.87,46.05,45.87,46.03,111315.0,45.0143,45.1909,45.0143,45.1713,111315.0
2023-07-31 09:50:00,46.03,46.18,46.03,46.15,155780.0,45.1713,45.3185,45.1713,45.2891,155780.0
2023-07-31 09:55:00,46.15,46.18,46.04,46.17,135549.0,45.2891,45.3185,45.1811,45.3087,135549.0
2023-07-31 10:00:00,46.18,46.2,46.05,46.09,136995.0,45.3185,45.3381,45.1909,45.2302,136995.0
2023-07-31 10:05:00,46.09,46.21,46.08,46.15,77846.0,45.2302,45.348,45.2204,45.2891,77846.0
2023-07-31 10:10:00,46.15,46.22,46.14,46.19,52378.0,45.2891,45.3578,45.2793,45.3283,52378.0
2023-07-31 10:15:00,46.19,46.21,46.12,46.13,66814.0,45.3283,45.348,45.2596,45.2695,66814.0
2023-07-31 10:20:00,46.13,46.13,46.03,46.13,78993.0,45.2695,45.2695,45.1713,45.2695,78993.0
2023-07-31 10:25:00,46.13,46.15,46.05,46.09,48297.0,45.2695,45.2891,45.1909,45.2302,48297.0
2023-07-31 10:30:00,46.1,46.21,46.09,46.19,95133.0,45.24,45.348,45.2302,45.3283,95133.0
2023-07-31 10:35:00,46.19,46.29,46.19,46.25,58263.0,45.3283,45.4265,45.3283,45.3872,58263.0
2023-07-31 10:40:00,46.25,46.29,46.24,46.26,43958.0,45.3872,45.4265,45.3774,45.397,43958.0
2023-07-31 10:45:00,46.26,46.28,46.21,46.21,70476.0,45.397,45.4167,45.348,45.348,70476.0
2023-07-31 10:50:00,46.2,46.21,46.13,46.15,83577.0,45.3381,45.348,45.2695,45.2891,83577.0
2023-07-31 10:55:00,46.15,46.2,46.13,46.19,42318.0,45.2891,45.3381,45.2695,45.3283,42318.0
2023-07-31 11:00:00,46.19,46.24,46.18,46.2,42278.0,45.3283,45.3774,45.3185,45.3381,42278.0
2023-07-31 11:05:00,46.2,46.24,46.19,46.22,31614.0,45.3381,45.3774,45.3283,45.3578,31614.0
2023-07-31 11:10:00,46.22,46.26,46.19,46.2,51777.0,45.3578,45.397,45.3283,45.3381,51777.0
2023-07-31 11:15:00,46.2,46.23,46.17,46.23,35670.0,45.3381,45.3676,45.3087,45.3676,35670.0
2023-07-31 11:20:00,46.23,46.24,46.18,46.23,38296.0,45.3676,45.3774,45.3185,45.3676,38296.0
2023-07-31 11:25:00,46.23,46.25,46.19,46.23,43945.0,45.3676,45.3872,45.3283,45.3676,43945.0
2023-07-31 11:30:00,46.22,46.25,46.17,46.19,95663.0,45.3578,45.3872,45.3087,45.3283,95663.0
2023-07-31 11:35:00,46.2,46.23,46.17,46.18,50381.0,45.3381,45.3676,45.3087,45.3185,50381.0
2023-07-31 11:40:00,46.17,46.21,46.13,46.18,55208.0,45.3087,45.348,45.2695,45.3185,55208.0
2023-07-31 11:45:00,46.18,46.2,46.15,46.16,42716.0,45.3185,45.3381,45.2891,45.2989,42716.0
2023-07-31 11:50:00,46.16,46.19,46.15,46.18,45779.0,45.2989,45.3283,45.2891,45.3185,45779.0
2023-07-31 11:55:00,46.18,46.27,46.18,46.21,53155.0,45.3185,45.4068,45.3185,45.348,53155.0
2023-07-31 12:00:00,46.21,46.22,46.16,46.2,32746.0,45.348,45.3578,45.2989,45.3381,32746.0
2023-07-31 12:05:00,46.2,46.21,46.13,46.15,35695.0,45.3381,45.348,45.2695,45.2891,35695.0
2023-07-31 12:10:00,46.16,46.17,46.14,46.16,31571.0,45.2989,45.3087,45.2793,45.2989,31571.0
2023-07-31 12:15:00,46.16,46.21,46.14,46.2,36527.0,45.2989,45.348,45.2793,45.3381,36527.0
2023-07-31 12:20:00,46.2,46.23,46.17,46.23,23427.0,45.3381,45.3676,45.3087,45.3676,23427.0
2023-07-31 12:25:00,46.23,46.24,46.17,46.18,33212.0,45.3676,45.3774,45.3087,45.3185,33212.0
2023-07-31 12:30:00,46.18,46.21,46.17,46.19,26526.0,45.3185,45.348,45.3087,45.3283,26526.0
2023-07-31 12:35:00,46.19,46.21,46.14,46.16,43848.0,45.3283,45.348,45.2793,45.2989,43848.0
2023-07-31 12:40:00,46.16,46.16,46.11,46.14,25977.0,45.2989,45.2989,45.2498,45.2793,25977.0
2023-07-31 12:45:00,46.15,46.19,46.13,46.18,38080.0,45.2891,45.3283,45.2695,45.3185,38080.0
2023-07-31 12:50:00,46.18,46.22,46.16,46.18,33438.0,45.3185,45.3578,45.2989,45.3185,33438.0
2023-07-31 12:55:00,46.17,46.18,46.12,46.13,24356.0,45.3087,45.3185,45.2596,45.2695,24356.0
2023-07-31 13:00:00,46.13,46.15,46.08,46.12,59751.0,45.2695,45.2891,45.2204,45.2596,59751.0
2023-07-31 13:05:00,46.11,46.16,46.11,46.16,24505.0,45.2498,45.2989,45.2498,45.2989,24505.0
2023-07-31 13:10:00,46.15,46.16,46.13,46.14,30868.0,45.2891,45.2989,45.2695,45.2793,30868.0
2023-07-31 13:15:00,46.14,46.14,46.07,46.09,39132.0,45.2793,45.2793,45.2106,45.2302,39132.0
2023-07-31 13:20:00,46.1,46.13,46.09,46.11,29856.0,45.24,45.2695,45.2302,45.2498,29856.0
2023-07-31 13:25:00,46.11,46.11,46.05,46.08,46183.0,45.2498,45.2498,45.1909,45.2204,46183.0
2023-07-31 13:30:00,46.07,46.15,46.07,46.13,34394.0,45.2106,45.2891,45.2106,45.2695,34394.0
2023-07-31 13:35:00,46.14,46.18,46.13,46.16,58581.0,45.2793,45.3185,45.2695,45.2989,58581.0
2023-07-31 13:40:00,46.17,46.18,46.13,46.16,46820.0,45.3087,45.3185,45.2695,45.2989,46820.0
2023-07-31 13:45:00,46.16,46.18,46.15,46.18,48207.0,45.2989,45.3185,45.2891,45.3185,48207.0
2023-07-31 13:50:00,46.18,46.19,46.17,46.17,17858.0,45.3185,45.3283,45.3087,45.3087,17858.0
2023-07-31 13:55:00,46.17,46.21,46.15,46.21,27510.0,45.3087,45.348,45.2891,45.348,27510.0
2023-07-31 14:00:00,46.21,46.24,46.21,46.22,76246.0,45.348,45.3774,45.348,45.3578,76246.0
2023-07-31 14:05:00,46.23,46.24,46.17,46.18,33021.0,45.3676,45.3774,45.3087,45.3185,33021.0
2023-07-31 14:10:00,46.17,46.18,46.14,46.18,31347.0,45.3087,45.3185,45.2793,45.3185,31347.0
2023-07-31 14:15:00,46.18,46.19,46.16,46.16,26114.0,45.3185,45.3283,45.2989,45.2989,26114.0
2023-07-31 14:20:00,46.16,46.17,46.14,46.16,43645.0,45.2989,45.3087,45.2793,45.2989,43645.0
2023-07-31 14:25:00,46.16,46.2,46.14,46.19,28182.0,45.2989,45.3381,45.2793,45.3283,28182.0
2023-07-31 14:30:00,46.19,46.2,46.17,46.19,25806.0,45.3283,45.3381,45.3087,45.3283,25806.0
2023-07-31 14:35:00,46.2,46.24,46.19,46.2,63644.0,45.3381,45.3774,45.3283,45.3381,63644.0
2023-07-31 14:40:00,46.2,46.2,46.14,46.16,31340.0,45.3381,45.3381,45.2793,45.2989,31340.0
2023-07-31 14:45:00,46.16,46.19,46.14,46.18,25656.0,45.2989,45.3283,45.2793,45.3185,25656.0
2023-07-31 14:50:00,46.19,46.21,46.17,46.21,31631.0,45.3283,45.348,45.3087,45.348,31631.0
2023-07-31 14:55:00,46.21,46.22,46.18,46.21,27335.0,45.348,45.3578,45.3185,45.348,27335.0
2023-07-31 15:00:00,46.2,46.23,46.19,46.23,28104.0,45.3381,45.3676,45.3283,45.3676,28104.0
2023-07-31 15:05:00,46.23,46.23,46.18,46.22,47722.0,45.3676,45.3676,45.3185,45.3578,47722.0
2023-07-31 15:10:00,46.21,46.23,46.2,46.21,30068.0,45.348,45.3676,45.3381,45.348,30068.0
2023-07-31 15:15:00,46.21,46.25,46.21,46.25,55273.0,45.348,45.3872,45.348,45.3872,55273.0
2023-07-31 15:20:00,46.25,46.3,46.21,46.29,85282.0,45.3872,45.4363,45.348,45.4265,85282.0
2023-07-31 15:25:00,46.28,46.33,46.26,46.29,71370.0,45.4167,45.4657,45.397,45.4265,71370.0
2023-07-31 15:30:00,46.29,46.3,46.18,46.21,108648.0,45.4265,45.4363,45.3185,45.348,108648.0
2023-07-31 15:35:00,46.21,46.21,46.11,46.14,101222.0,45.348,45.348,45.2498,45.2793,101222.0
2023-07-31 15:40:00,46.13,46.16,46.05,46.06,112855.0,45.2695,45.2989,45.1909,45.2008,112855.0
2023-07-31 15:45:00,46.07,46.1,46.01,46.09,161989.0,45.2106,45.24,45.1517,45.2302,161989.0
2023-07-31 15:50:00,46.1,46.19,46.09,46.17,233744.0,45.24,45.3283,45.2302,45.3087,233744.0
2023-07-31 15:55:00,46.18,46.27,46.15,46.27,463953.0,45.3185,45.4068,45.2891,45.4068,463953.0
2023-08-01 09:30:00,45.74,45.75,45.45,45.58,276046.0,44.8867,44.8965,44.6021,44.7297,276046.0
2023-08-01 09:35:00,45.56,45.63,45.49,45.57,95319.0,44.7101,44.7788,44.6414,44.7199,95319.0
2023-08-01 09:40:00,45.57,45.61,45.42,45.59,100087.0,44.7199,44.7592,44.5727,44.7395,100087.0
2023-08-01 09:45:00,45.61,45.61,45.45,45.55,79383.0,44.7592,44.7592,44.6021,44.7003,79383.0
2023-08-01 09:50:00,45.55,45.6,45.42,45.46,94785.0,44.7003,44.7493,44.5727,44.612,94785.0
2023-08-01 09:55:00,45.46,45.55,45.42,45.5,158742.0,44.612,44.7003,44.5727,44.6512,158742.0
2023-08-01 10:00:00,45.48,45.51,45.26,45.33,151186.0,44.6316,44.661,44.4157,44.4844,151186.0
2023-08-01 10:05:00,45.33,45.38,45.29,45.36,75839.0,44.4844,44.5334,44.4451,44.5138,75839.0
2023-08-01 10:10:00,45.36,45.36,45.07,45.07,171928.0,44.5138,44.5138,44.2292,44.2292,171928.0
2023-08-01 10:15:00,45.08,45.13,44.98,45.05,190245.0,44.239,44.2881,44.1409,44.2096,190245.0
2023-08-01 10:20:00,45.04,45.05,44.86,44.88,183535.0,44.1998,44.2096,44.0231,44.0428,183535.0
2023-08-01 10:25:00,44.87,44.9,44.68,44.74,162088.0,44.033,44.0624,43.8465,43.9054,162088.0
2023-08-01 10:30:00,44.74,44.79,44.66,44.75,164155.0,43.9054,43.9545,43.8269,43.9152,164155.0
2023-08-01 10:35:00,44.74,44.75,44.64,44.68,95484.0,43.9054,43.9152,43.8072,43.8465,95484.0
2023-08-01 10:40:00,44.67,44.7,44.57,44.59,131456.0,43.8367,43.8661,43.7386,43.7582,131456.0
2023-08-01 10:45:00,44.58,44.6,44.49,44.59,109478.0,43.7484,43.768,43.66,43.7582,109478.0
2023-08-01 10:50:00,44.59,44.59,44.45,44.48,119576.0,43.7582,43.7582,43.6208,43.6502,119576.0
2023-08-01 10:55:00,44.48,44.53,44.37,44.39,128585.0,43.6502,43.6993,43.5423,43.5619,128585.0
2023-08-01 11:00:00,44.38,44.53,44.38,44.5,173330.0,43.5521,43.6993,43.5521,43.6699,173330.0
2023-08-01 11:05:00,44.5,44.53,44.38,44.49,162913.0,43.6699,43.6993,43.5521,43.66,162913.0
2023-08-01 11:10:00,44.48,44.49,44.26,44.27,137344.0,43.6502,43.66,43.4343,43.4442,137344.0
2023-08-01 11:15:00,44.28,44.44,44.28,44.42,124781.0,43.454,43.611,43.454,43.5914,124781.0
2023-08-01 11:20:00,44.41,44.45,44.36,44.42,226914.0,43.5815,43.6208,43.5325,43.5914,226914.0
2023-08-01 11:25:00,44.41,44.65,44.4,44.61,175512.0,43.5815,43.8171,43.5717,43.7778,175512.0
2023-08-01 11:30:00,44.61,44.83,44.6,44.77,164061.0,43.7778,43.9937,43.768,43.9348,164061.0
2023-08-01 11:35:00,44.77,44.84,44.73,44.8,77115.0,43.9348,44.0035,43.8956,43.9643,77115.0
2023-08-01 11:40:00,44.8,44.83,44.75,44.83,104157.0,43.9643,43.9937,43.9152,43.9937,104157.0
2023-08-01 11:45:00,44.83,44.88,44.81,44.85,77714.0,43.9937,44.0428,43.9741,44.0133,77714.0
2023-08-01 11:50:00,44.86,44.87,44.76,44.83,71589.0,44.0231,44.033,43.925,43.9937,71589.0
2023-08-01 11:55:00,44.83,44.83,44.75,44.76,41929.0,43.9937,43.9937,43.9152,43.925,41929.0
2023-08-01 12:00:00,44.76,44.84,44.72,44.83,86938.0,43.925,44.0035,43.8858,43.9937,86938.0
2023-08-01 12:05:00,44.84,44.84,44.74,44.82,43537.0,44.0035,44.0035,43.9054,43.9839,43537.0
2023-08-01 12:10:00,44.84,44.9,44.8,44.81,56381.0,44.0035,44.0624,43.9643,43.9741,56381.0
2023-08-01 12:15:00,44.82,44.86,44.8,44.84,73149.0,43.9839,44.0231,43.9643,44.0035,73149.0
2023-08-01 12:20:00,44.84,44.86,44.8,44.84,55683.0,44.0035,44.0231,43.9643,44.0035,55683.0
2023-08-01 12:25:00,44.84,44.88,44.8,44.85,40752.0,44.0035,44.0428,43.9643,44.0133,40752.0
2023-08-01 12:30:00,44.84,44.88,44.81,44.86,31389.0,44.0035,44.0428,43.9741,44.0231,31389.0
2023-08-01 12:35:00,44.87,44.94,44.86,44.89,37906.0,44.033,44.1017,44.0231,44.0526,37906.0
2023-08-01 12:40:00,44.89,44.92,44.88,44.91,33434.0,44.0526,44.082,44.0428,44.0722,33434.0
2023-08-01 12:45:00,44.92,44.95,44.9,44.93,64478.0,44.082,44.1115,44.0624,44.0918,64478.0
2023-08-01 12:50:00,44.93,44.97,44.89,44.94,34471.0,44.0918,44.1311,44.0526,44.1017,34471.0
2023-08-01 12:55:00,44.94,44.96,44.89,44.95,33882.0,44.1017,44.1213,44.0526,44.1115,33882.0
2023-08-01 13:00:00,44.95,45.0,44.95,44.96,54866.0,44.1115,44.1605,44.1115,44.1213,54866.0
2023-08-01 13:05:00,44.97,45.02,44.96,44.98,77743.0,44.1311,44.1802,44.1213,44.1409,77743.0
2023-08-01 13:10:00,44.98,45.05,44.93,45.01,52834.0,44.1409,44.2096,44.0918,44.1703,52834.0
2023-08-01 13:15:00,45.02,45.07,44.98,45.04,52416.0,44.1802,44.2292,44.1409,44.1998,52416.0
2023-08-01 13:20:00,45.05,45.1,45.02,45.09,83612.0,44.2096,44.2587,44.1802,44.2489,83612.0
2023-08-01 13:25:00,45.09,45.11,45.02,45.09,54672.0,44.2489,44.2685,44.1802,44.2489,54672.0
2023-08-01 13:30:00,45.09,45.1,45.06,45.08,28374.0,44.2489,44.2587,44.2194,44.239,28374.0
2023-08-01 13:35:00,45.08,45.08,45.05,45.05,24695.0,44.239,44.239,44.2096,44.2096,24695.0
2023-08-01 13:40:00,45.06,45.13,45.05,45.09,54627.0,44.2194,44.2881,44.2096,44.2489,54627.0
2023-08-01 13:45:00,45.09,45.09,45.04,45.05,31127.0,44.2489,44.2489,44.1998,44.2096,31127.0
2023-08-01 13:50:00,45.04,45.06,45.02,45.05,42361.0,44.1998,44.2194,44.1802,44.2096,42361.0
2023-08-01 13:55:00,45.05,45.09,45.05,45.09,31496.0,44.2096,44.2489,44.2096,44.2489,31496.0
2023-08-01 14:00:00,45.09,45.14,45.08,45.14,57814.0,44.2489,44.2979,44.239,44.2979,57814.0
2023-08-01 14:05:00,45.13,45.19,45.1,45.17,129945.0,44.2881,44.347,44.2587,44.3274,129945.0
2023-08-01 14:10:00,45.16,45.19,45.14,45.15,45379.0,44.3175,44.347,44.2979,44.3077,45379.0
2023-08-01 14:15:00,45.15,45.2,45.14,45.17,41222.0,44.3077,44.3568,44.2979,44.3274,41222.0
2023-08-01 14:20:00,45.18,45.2,45.16,45.16,52347.0,44.3372,44.3568,44.3175,44.3175,52347.0
2023-08-01 14:25:00,45.16,45.17,45.11,45.13,35906.0,44.3175,44.3274,44.2685,44.2881,35906.0
2023-08-01 14:30:00,45.13,45.2,45.13,45.2,60828.0,44.2881,44.3568,44.2881,44.3568,60828.0
2023-08-01 14:35:00,45.2,45.27,45.18,45.27,35806.0,44.3568,44.4255,44.3372,44.4255,35806.0
2023-08-01 14:40:00,45.27,45.28,45.22,45.23,63189.0,44.4255,44.4353,44.3764,44.3862,63189.0
2023-08-01 14:45:00,45.23,45.27,45.22,45.25,27457.0,44.3862,44.4255,44.3764,44.4059,27457.0
2023-08-01 14:50:00,45.25,45.27,45.24,45.25,67438.0,44.4059,44.4255,44.3961,44.4059,67438.0
2023-08-01 14:55:00,45.26,45.28,45.24,45.25,29718.0,44.4157,44.4353,44.3961,44.4059,29718.0
2023-08-01 15:00:00,45.25,45.31,45.25,45.3,55555.0,44.4059,44.4648,44.4059,44.4549,55555.0
2023-08-01 15:05:00,45.29,45.33,45.29,45.32,51964.0,44.4451,44.4844,44.4451,44.4746,51964.0
2023-08-01 15:10:00,45.32,45.33,45.28,45.28,40897.0,44.4746,44.4844,44.4353,44.4353,40897.0
2023-08-01 15:15:00,45.29,45.32,45.26,45.3,40468.0,44.4451,44.4746,44.4157,44.4549,40468.0
2023-08-01 15:20:00,45.3,45.36,45.3,45.34,67117.0,44.4549,44.5138,44.4549,44.4942,67117.0
2023-08-01 15:25:00,45.34,45.35,45.31,45.32,43985.0,44.4942,44.504,44.4648,44.4746,43985.0
2023-08-01 15:30:00,45.32,45.43,45.31,45.43,87790.0,44.4746,44.5825,44.4648,44.5825,87790.0
2023-08-01 15:35:00,45.43,45.44,45.39,45.41,99944.0,44.5825,44.5923,44.5433,44.5629,99944.0
2023-08-01 15:40:00,45.41,45.42,45.36,45.36,86810.0,44.5629,44.5727,44.5138,44.5138,86810.0
2023-08-01 15:45:00,45.37,45.42,45.36,45.39,87127.0,44.5236,44.5727,44.5138,44.5433,87127.0
2023-08-01 15:50:00,45.38,45.45,45.37,45.45,139990.0,44.5334,44.6021,44.5236,44.6021,139990.0
2023-08-01 15:55:00,45.44,45.45,45.37,45.39,447296.0,44.5923,44.6021,44.5236,44.5433,447296.0
2023-08-02 09:30:00,44.91,44.94,44.72,44.94,247927.0,44.0722,44.1017,43.8858,44.1017,247927.0
2023-08-02 09:35:00,44.95,45.09,44.85,45.08,124720.0,44.1115,44.2489,44.0133,44.239,124720.0
2023-08-02 09:40:00,45.08,45.08,44.9,44.91,109632.0,44.239,44.239,44.0624,44.0722,109632.0
2023-08-02 09:45:00,44.9,45.0,44.8,44.99,95897.0,44.0624,44.1605,43.9643,44.1507,95897.0
2023-08-02 09:50:00,44.98,45.0,44.87,44.88,59430.0,44.1409,44.1605,44.033,44.0428,59430.0
2023-08-02 09:55:00,44.89,44.91,44.83,44.85,69460.0,44.0526,44.0722,43.9937,44.0133,69460.0
2023-08-02 10:00:00,44.86,44.98,44.72,44.97,122743.0,44.0231,44.1409,43.8858,44.1311,122743.0
2023-08-02 10:05:00,44.97,44.99,44.92,44.93,86294.0,44.1311,44.1507,44.082,44.0918,86294.0
2023-08-02 10:10:00,44.94,44.98,44.82,44.83,160968.0,44.1017,44.1409,43.9839,43.9937,160968.0
2023-08-02 10:15:00,44.81,44.84,44.7,44.84,80258.0,43.9741,44.0035,43.8661,44.0035,80258.0
2023-08-02 10:20:00,44.84,44.94,44.83,44.84,70787.0,44.0035,44.1017,43.9937,44.0035,70787.0
2023-08-02 10:25:00,44.84,44.94,44.84,44.88,74723.0,44.0035,44.1017,44.0035,44.0428,74723.0
2023-08-02 10:30:00,44.89,44.96,44.87,44.94,70819.0,44.0526,44.1213,44.033,44.1017,70819.0
2023-08-02 10:35:00,44.94,44.94,44.79,44.79,55324.0,44.1017,44.1017,43.9545,43.9545,55324.0
2023-08-02 10:40:00,44.79,44.84,44.74,44.76,58294.0,43.9545,44.0035,43.9054,43.925,58294.0
2023-08-02 10:45:00,44.76,44.84,44.72,44.81,64713.0,43.925,44.0035,43.8858,43.9741,64713.0
2023-08-02 10:50:00,44.82,44.89,44.79,44.88,44751.0,43.9839,44.0526,43.9545,44.0428,44751.0
2023-08-02 10:55:00,44.88,44.88,44.72,44.79,58751.0,44.0428,44.0428,43.8858,43.9545,58751.0
2023-08-02 11:00:00,44.79,44.85,44.74,44.75,70602.0,43.9545,44.0133,43.9054,43.9152,70602.0
2023-08-02 11:05:00,44.75,44.8,44.72,44.79,62228.0,43.9152,43.9643,43.8858,43.9545,62228.0
2023-08-02 11:10:00,44.79,44.91,44.78,44.85,142987.0,43.9545,44.0722,43.9446,44.0133,142987.0
2023-08-02 11:15:00,44.84,44.85,44.71,44.74,57161.0,44.0035,44.0133,43.8759,43.9054,57161.0
2023-08-02 11:20:00,44.74,44.79,44.7,44.75,43503.0,43.9054,43.9545,43.8661,43.9152,43503.0
2023-08-02 11:25:00,44.75,44.76,44.69,44.73,55253.0,43.9152,43.925,43.8563,43.8956,55253.0
2023-08-02 11:30:00,44.73,44.76,44.66,44.73,71976.0,43.8956,43.925,43.8269,43.8956,71976.0
2023-08-02 11:35:00,44.73,44.8,44.71,44.75,92511.0,43.8956,43.9643,43.8759,43.9152,92511.0
2023-08-02 11:40:00,44.75,44.79,44.72,44.78,43268.0,43.9152,43.9545,43.8858,43.9446,43268.0
2023-08-02 11:45:00,44.78,44.78,44.65,44.69,59605.0,43.9446,43.9446,43.8171,43.8563,59605.0
2023-08-02 11:50:00,44.68,44.71,44.63,44.65,54550.0,43.8465,43.8759,43.7974,43.8171,54550.0
2023-08-02 11:55:00,44.65,44.72,44.64,44.66,54904.0,43.8171,43.8858,43.8072,43.8269,54904.0
2023-08-02 12:00:00,44.66,44.71,44.64,44.71,47221.0,43.8269,43.8759,43.8072,43.8759,47221.0
2023-08-02 12:05:00,44.71,44.78,44.69,44.78,60846.0,43.8759,43.9446,43.8563,43.9446,60846.0
2023-08-02 12:10:00,44.78,44.78,44.73,44.77,56421.0,43.9446,43.9446,43.8956,43.9348,56421.0
2023-08-02 12:15:00,44.76,44.87,44.75,44.86,49473.0,43.925,44.033,43.9152,44.0231,49473.0
2023-08-02 12:20:00,44.86,44.86,44.73,44.74,54566.0,44.0231,44.0231,43.8956,43.9054,54566.0
2023-08-02 12:25:00,44.73,44.76,44.72,44.75,33050.0,43.8956,43.925,43.8858,43.9152,33050.0
2023-08-02 12:30:00,44.75,44.79,44.72,44.79,49003.0,43.9152,43.9545,43.8858,43.9545,49003.0
2023-08-02 12:35:00,44.78,44.86,44.75,44.81,57858.0,43.9446,44.0231,43.9152,43.9741,57858.0
2023-08-02 12:40:00,44.82,44.83,44.76,44.83,50454.0,43.9839,43.9937,43.925,43.9937,50454.0
2023-08-02 12:45:00,44.83,44.86,44.82,44.84,67560.0,43.9937,44.0231,43.9839,44.0035,67560.0
2023-08-02 12:50:00,44.84,44.85,44.74,44.77,31563.0,44.0035,44.0133,43.9054,43.9348,31563.0
2023-08-02 12:55:00,44.76,44.82,44.76,44.82,32491.0,43.925,43.9839,43.925,43.9839,32491.0
2023-08-02 13:00:00,44.82,44.84,44.78,44.83,45528.0,43.9839,44.0035,43.9446,43.9937,45528.0
2023-08-02 13:05:00,44.83,44.86,44.82,44.86,42632.0,43.9937,44.0231,43.9839,44.0231,42632.0
2023-08-02 13:10:00,44.86,44.88,44.85,44.85,43783.0,44.0231,44.0428,44.0133,44.0133,43783.0
2023-08-02 13:15:00,44.85,44.92,44.82,44.91,47588.0,44.0133,44.082,43.9839,44.0722,47588.0
2023-08-02 13:20:00,44.91,44.94,44.87,44.93,42817.0,44.0722,44.1017,44.033,44.0918,42817.0
2023-08-02 13:25:00,44.93,44.96,44.92,44.95,25258.0,44.0918,44.1213,44.082,44.1115,25258.0
2023-08-02 13:30:00,44.94,44.98,44.89,44.98,82673.0,44.1017,44.1409,44.0526,44.1409,82673.0
2023-08-02 13:35:00,44.98,45.0,44.95,44.96,54361.0,44.1409,44.1605,44.1115,44.1213,54361.0
2023-08-02 13:40:00,44.96,44.97,44.92,44.92,30310.0,44.1213,44.1311,44.082,44.082,30310.0
2023-08-02 13:45:00,44.92,44.96,44.9,44.91,33835.0,44.082,44.1213,44.0624,44.0722,33835.0
2023-08-02 13:50:00,44.91,44.96,44.91,44.95,32553.0,44.0722,44.1213,44.0722,44.1115,32553.0
2023-08-02 13:55:00,44.95,44.95,44.9,44.92,33076.0,44.1115,44.1115,44.0624,44.082,33076.0
2023-08-02 14:00:00,44.92,44.96,44.9,44.95,89652.0,44.082,44.1213,44.0624,44.1115,89652.0
2023-08-02 14:05:00,44.95,45.0,44.95,44.96,36897.0,44.1115,44.1605,44.1115,44.1213,36897.0
2023-08-02 14:10:00,44.96,44.96,44.9,44.96,34992.0,44.1213,44.1213,44.0624,44.1213,34992.0
2023-08-02 14:15:00,44.95,44.99,44.94,44.98,27616.0,44.1115,44.1507,44.1017,44.1409,27616.0
2023-08-02 14:20:00,44.98,44.98,44.93,44.98,34414.0,44.1409,44.1409,44.0918,44.1409,34414.0
2023-08-02 14:25:00,44.98,44.99,44.94,44.96,40280.0,44.1409,44.1507,44.1017,44.1213,40280.0
2023-08-02 14:30:00,44.96,44.98,44.93,44.95,41384.0,44.1213,44.1409,44.0918,44.1115,41384.0
2023-08-02 14:35:00,44.95,44.96,44.91,44.92,39427.0,44.1115,44.1213,44.0722,44.082,39427.0
2023-08-02 14:40:00,44.92,44.95,44.9,44.91,45525.0,44.082,44.1115,44.0624,44.0722,45525.0
2023-08-02 14:45:00,44.92,44.94,44.88,44.92,49348.0,44.082,44.1017,44.0428,44.082,49348.0
2023-08-02 14:50:00,44.92,44.95,44.91,44.93,58655.0,44.082,44.1115,44.0722,44.0918,58655.0
2023-08-02 14:55:00,44.94,44.95,44.9,44.95,47969.0,44.1017,44.1115,44.0624,44.1115,47969.0
2023-08-02 15:00:00,44.95,45.0,44.94,45.0,49776.0,44.1115,44.1605,44.1017,44.1605,49776.0
2023-08-02 15:05:00,45.0,45.0,44.91,44.92,54122.0,44.1605,44.1605,44.0722,44.082,54122.0
2023-08-02 15:10:00,44.92,44.96,44.91,44.91,52048.0,44.082,44.1213,44.0722,44.0722,52048.0
2023-08-02 15:15:00,44.91,44.95,44.9,44.93,55943.0,44.0722,44.1115,44.0624,44.0918,55943.0
2023-08-02 15:20:00,44.93,44.95,44.9,44.94,55993.0,44.0918,44.1115,44.0624,44.1017,55993.0
2023-08-02 15:25:00,44.94,44.94,44.79,44.81,94040.0,44.1017,44.1017,43.9545,43.9741,94040.0
2023-08-02 15:30:00,44.81,44.84,44.8,44.81,82923.0,43.9741,44.0035,43.9643,43.9741,82923.0
2023-08-02 15:35:00,44.82,44.83,44.78,44.8,130334.0,43.9839,43.9937,43.9446,43.9643,130334.0
2023-08-02 15:40:00,44.79,44.79,44.72,44.76,147473.0,43.9545,43.9545,43.8858,43.925,147473.0
2023-08-02 15:45:00,44.76,44.8,44.73,44.74,155573.0,43.925,43.9643,43.8956,43.9054,155573.0
2023-08-02 15:50:00,44.75,44.77,44.71,44.73,436148.0,43.9152,43.9348,43.8759,43.8956,436148.0
2023-08-02 15:55:00,44.73,44.8,44.68,44.8,509160.0,43.8956,43.9643,43.8465,43.9643,509160.0
2023-08-03 09:30:00,44.32,44.44,44.2,44.41,188327.0,43.4932,43.611,43.3755,43.5815,188327.0
2023-08-03 09:35:00,44.45,44.62,44.43,44.49,116977.0,43.6208,43.7876,43.6012,43.66,116977.0
2023-08-03 09:40:00,44.5,44.64,44.39,44.44,112545.0,43.6699,43.8072,43.5619,43.611,112545.0
2023-08-03 09:45:00,44.43,44.48,44.3,44.3,100023.0,43.6012,43.6502,43.4736,43.4736,100023.0
2023-08-03 09:50:00,44.3,44.53,44.27,44.51,93519.0,43.4736,43.6993,43.4442,43.6797,93519.0
2023-08-03 09:55:00,44.52,44.55,44.41,44.41,62836.0,43.6895,43.7189,43.5815,43.5815,62836.0
2023-08-03 10:00:00,44.42,44.52,44.37,44.51,85556.0,43.5914,43.6895,43.5423,43.6797,85556.0
2023-08-03 10:05:00,44.5,44.54,44.41,44.43,55794.0,43.6699,43.7091,43.5815,43.6012,55794.0
2023-08-03 10:10:00,44.43,44.58,44.41,44.48,51627.0,43.6012,43.7484,43.5815,43.6502,51627.0
2023-08-03 10:15:00,44.48,44.49,44.42,44.45,67934.0,43.6502,43.66,43.5914,43.6208,67934.0
2023-08-03 10:20:00,44.46,44.49,44.27,44.29,85160.0,43.6306,43.66,43.4442,43.4638,85160.0
2023-08-03 10:25:00,44.29,44.29,44.17,44.21,109397.0,43.4638,43.4638,43.346,43.3853,109397.0
2023-08-03 10:30:00,44.2,44.22,44.08,44.13,202294.0,43.3755,43.3951,43.2577,43.3068,202294.0
2023-08-03 10:35:00,44.14,44.17,44.02,44.05,64719.0,43.3166,43.346,43.1988,43.2283,64719.0
2023-08-03 10:40:00,44.05,44.16,44.02,44.15,77212.0,43.2283,43.3362,43.1988,43.3264,77212.0
2023-08-03 10:45:00,44.15,44.18,44.12,44.16,75400.0,43.3264,43.3558,43.2969,43.3362,75400.0
2023-08-03 10:50:00,44.16,44.25,44.1,44.25,115458.0,43.3362,43.4245,43.2773,43.4245,115458.0
2023-08-03 10:55:00,44.24,44.27,44.18,44.19,87415.0,43.4147,43.4442,43.3558,43.3656,87415.0
2023-08-03 11:00:00,44.2,44.2,44.14,44.18,69245.0,43.3755,43.3755,43.3166,43.3558,69245.0
2023-08-03 11:05:00,44.18,44.26,44.17,44.21,63191.0,43.3558,43.4343,43.346,43.3853,63191.0
2023-08-03 11:10:00,44.21,44.25,44.15,44.23,49521.0,43.3853,43.4245,43.3264,43.4049,49521.0
2023-08-03 11:15:00,44.23,44.34,44.22,44.34,40625.0,43.4049,43.5128,43.3951,43.5128,40625.0
2023-08-03 11:20:00,44.34,44.41,44.3,44.35,59794.0,43.5128,43.5815,43.4736,43.5227,59794.0
2023-08-03 11:25:00,44.35,44.39,44.32,44.33,61609.0,43.5227,43.5619,43.4932,43.503,61609.0
2023-08-03 11:30:00,44.32,44.36,44.27,44.36,39275.0,43.4932,43.5325,43.4442,43.5325,39275.0
2023-08-03 11:35:00,44.37,44.4,44.31,44.32,88776.0,43.5423,43.5717,43.4834,43.4932,88776.0
2023-08-03 11:40:00,44.32,44.35,44.28,44.32,45827.0,43.4932,43.5227,43.454,43.4932,45827.0
2023-08-03 11:45:00,44.31,44.31,44.25,44.25,51254.0,43.4834,43.4834,43.4245,43.4245,51254.0
2023-08-03 11:50:00,44.25,44.29,44.21,44.26,50967.0,43.4245,43.4638,43.3853,43.4343,50967.0
2023-08-03 11:55:00,44.26,44.32,44.21,44.31,60051.0,43.4343,43.4932,43.3853,43.4834,60051.0
2023-08-03 12:00:00,44.3,44.33,44.26,44.27,49200.0,43.4736,43.503,43.4343,43.4442,49200.0
2023-08-03 12:05:00,44.29,44.3,44.25,44.27,28471.0,43.4638,43.4736,43.4245,43.4442,28471.0
2023-08-03 12:10:00,44.27,44.33,44.26,44.3,37404.0,43.4442,43.503,43.4343,43.4736,37404.0
2023-08-03 12:15:00,44.3,44.37,44.27,44.36,37320.0,43.4736,43.5423,43.4442,43.5325,37320.0
2023-08-03 12:20:00,44.35,44.37,44.27,44.27,33937.0,43.5227,43.5423,43.4442,43.4442,33937.0
2023-08-03 12:25:00,44.28,44.32,44.27,44.28,23829.0,43.454,43.4932,43.4442,43.454,23829.0
2023-08-03 12:30:00,44.29,44.3,44.26,44.3,30212.0,43.4638,43.4736,43.4343,43.4736,30212.0
2023-08-03 12:35:00,44.31,44.33,44.25,44.26,34060.0,43.4834,43.503,43.4245,43.4343,34060.0
2023-08-03 12:40:00,44.25,44.28,44.25,44.27,16377.0,43.4245,43.454,43.4245,43.4442,16377.0
2023-08-03 12:45:00,44.27,44.31,44.26,44.29,29959.0,43.4442,43.4834,43.4343,43.4638,29959.0
2023-08-03 12:50:00,44.29,44.32,44.27,44.3,25555.0,43.4638,43.4932,43.4442,43.4736,25555.0
2023-08-03 12:55:00,44.3,44.35,44.27,44.34,41744.0,43.4736,43.5227,43.4442,43.5128,41744.0
2023-08-03 13:00:00,44.35,44.36,44.32,44.33,30688.0,43.5227,43.5325,43.4932,43.503,30688.0
2023-08-03 13:05:00,44.32,44.33,44.2,44.22,95100.0,43.4932,43.503,43.3755,43.3951,95100.0
2023-08-03 13:10:00,44.22,44.26,44.22,44.26,65348.0,43.3951,43.4343,43.3951,43.4343,65348.0
2023-08-03 13:15:00,44.26,44.28,44.23,44.27,46810.0,43.4343,43.454,43.4049,43.4442,46810.0
2023-08-03 13:20:00,44.27,44.31,44.27,44.28,52074.0,43.4442,43.4834,43.4442,43.454,52074.0
2023-08-03 13:25:00,44.29,44.3,44.23,44.24,55877.0,43.4638,43.4736,43.4049,43.4147,55877.0
2023-08-03 13:30:00,44.25,44.27,44.18,44.19,48616.0,43.4245,43.4442,43.3558,43.3656,48616.0
2023-08-03 13:35:00,44.18,44.21,44.15,44.19,39562.0,43.3558,43.3853,43.3264,43.3656,39562.0
2023-08-03 13:40:00,44.19,44.19,44.16,44.18,26944.0,43.3656,43.3656,43.3362,43.3558,26944.0
2023-08-03 13:45:00,44.17,44.18,44.13,44.16,47299.0,43.346,43.3558,43.3068,43.3362,47299.0
2023-08-03 13:50:00,44.16,44.18,44.15,44.18,20263.0,43.3362,43.3558,43.3264,43.3558,20263.0
2023-08-03 13:55:00,44.18,44.18,44.11,44.12,51238.0,43.3558,43.3558,43.2871,43.2969,51238.0
2023-08-03 14:00:00,44.12,44.17,44.12,44.16,31952.0,43.2969,43.346,43.2969,43.3362,31952.0
2023-08-03 14:05:00,44.16,44.17,44.12,44.12,19966.0,43.3362,43.346,43.2969,43.2969,19966.0
2023-08-03 14:10:00,44.12,44.12,44.05,44.08,77839.0,43.2969,43.2969,43.2283,43.2577,77839.0
2023-08-03 14:15:00,44.07,44.11,44.07,44.09,34206.0,43.2479,43.2871,43.2479,43.2675,34206.0
2023-08-03 14:20:00,44.09,44.1,44.06,44.09,41481.0,43.2675,43.2773,43.2381,43.2675,41481.0
2023-08-03 14:25:00,44.08,44.12,44.07,44.11,58223.0,43.2577,43.2969,43.2479,43.2871,58223.0
2023-08-03 14:30:00,44.1,44.13,44.05,44.07,57205.0,43.2773,43.3068,43.2283,43.2479,57205.0
2023-08-03 14:35:00,44.07,44.11,44.05,44.1,38126.0,43.2479,43.2871,43.2283,43.2773,38126.0
2023-08-03 14:40:00,44.11,44.14,44.1,44.12,42152.0,43.2871,43.3166,43.2773,43.2969,42152.0
2023-08-03 14:45:00,44.12,44.14,44.1,44.12,46436.0,43.2969,43.3166,43.2773,43.2969,46436.0
2023-08-03 14:50:00,44.12,44.14,44.09,44.13,40565.0,43.2969,43.3166,43.2675,43.3068,40565.0
2023-08-03 14:55:00,44.13,44.14,44.09,44.12,37110.0,43.3068,43.3166,43.2675,43.2969,37110.0
2023-08-03 15:00:00,44.12,44.15,44.11,44.14,46427.0,43.2969,43.3264,43.2871,43.3166,46427.0
2023-08-03 15:05:00,44.14,44.14,44.1,44.13,46621.0,43.3166,43.3166,43.2773,43.3068,46621.0
2023-08-03 15:10:00,44.13,44.13,44.05,44.09,46738.0,43.3068,43.3068,43.2283,43.2675,46738.0
2023-08-03 15:15:00,44.09,44.13,44.08,44.13,122669.0,43.2675,43.3068,43.2577,43.3068,122669.0
2023-08-03 15:20:00,44.13,44.14,44.08,44.11,95237.0,43.3068,43.3166,43.2577,43.2871,95237.0
2023-08-03 15:25:00,44.1,44.11,44.06,44.07,59122.0,43.2773,43.2871,43.2381,43.2479,59122.0
2023-08-03 15:30:00,44.07,44.15,44.07,44.14,102762.0,43.2479,43.3264,43.2479,43.3166,102762.0
2023-08-03 15:35:00,44.14,44.19,44.13,44.18,114343.0,43.3166,43.3656,43.3068,43.3558,114343.0
2023-08-03 15:40:00,44.18,44.22,44.17,44.19,128198.0,43.3558,43.3951,43.346,43.3656,128198.0
2023-08-03 15:45:00,44.19,44.22,44.16,44.19,145796.0,43.3656,43.3951,43.3362,43.3656,145796.0
2023-08-03 15:50:00,44.19,44.29,44.18,44.26,266857.0,43.3656,43.4638,43.3558,43.4343,266857.0
2023-08-03 15:55:00,44.25,44.29,44.18,44.18,327055.0,43.4245,43.4638,43.3558,43.3558,327055.0
2023-08-04 09:30:00,44.47,44.67,44.43,44.58,262163.0,43.6404,43.8367,43.6012,43.7484,262163.0
2023-08-04 09:35:00,44.59,44.62,44.29,44.38,137427.0,43.7582,43.7876,43.4638,43.5521,137427.0
2023-08-04 09:40:00,44.38,44.59,44.36,44.57,132851.0,43.5521,43.7582,43.5325,43.7386,132851.0
2023-08-04 09:45:00,44.57,44.64,44.45,44.52,145998.0,43.7386,43.8072,43.6208,43.6895,145998.0
2023-08-04 09:50:00,44.52,44.53,44.35,44.38,103468.0,43.6895,43.6993,43.5227,43.5521,103468.0
2023-08-04 09:55:00,44.38,44.43,44.26,44.28,89712.0,43.5521,43.6012,43.4343,43.454,89712.0
2023-08-04 10:00:00,44.27,44.35,44.21,44.3,120323.0,43.4442,43.5227,43.3853,43.4736,120323.0
2023-08-04 10:05:00,44.29,44.4,44.24,44.36,96669.0,43.4638,43.5717,43.4147,43.5325,96669.0
2023-08-04 10:10:00,44.36,44.43,44.28,44.3,67583.0,43.5325,43.6012,43.454,43.4736,67583.0
2023-08-04 10:15:00,44.3,44.34,44.27,44.32,60332.0,43.4736,43.5128,43.4442,43.4932,60332.0
2023-08-04 10:20:00,44.32,44.43,44.29,44.42,57020.0,43.4932,43.6012,43.4638,43.5914,57020.0
2023-08-04 10:25:00,44.43,44.48,44.42,44.47,61335.0,43.6012,43.6502,43.5914,43.6404,61335.0
2023-08-04 10:30:00,44.47,44.54,44.45,44.47,78420.0,43.6404,43.7091,43.6208,43.6404,78420.0
2023-08-04 10:35:00,44.46,44.6,44.46,44.6,109747.0,43.6306,43.768,43.6306,43.768,109747.0
2023-08-04 10:40:00,44.61,44.74,44.58,44.72,89646.0,43.7778,43.9054,43.7484,43.8858,89646.0
2023-08-04 10:45:00,44.72,44.73,44.63,44.7,59741.0,43.8858,43.8956,43.7974,43.8661,59741.0
2023-08-04 10:50:00,44.7,44.7,44.6,44.65,71990.0,43.8661,43.8661,43.768,43.8171,71990.0
2023-08-04 10:55:00,44.64,44.74,44.64,44.7,63116.0,43.8072,43.9054,43.8072,43.8661,63116.0
2023-08-04 11:00:00,44.71,44.72,44.58,44.62,82606.0,43.8759,43.8858,43.7484,43.7876,82606.0
2023-08-04 11:05:00,44.62,44.62,44.54,44.56,61964.0,43.7876,43.7876,43.7091,43.7287,61964.0
2023-08-04 11:10:00,44.55,44.68,44.55,44.68,48164.0,43.7189,43.8465,43.7189,43.8465,48164.0
2023-08-04 11:15:00,44.68,44.69,44.6,44.61,82109.0,43.8465,43.8563,43.768,43.7778,82109.0
2023-08-04 11:20:00,44.62,44.65,44.56,44.65,47024.0,43.7876,43.8171,43.7287,43.8171,47024.0
2023-08-04 11:25:00,44.66,44.74,44.65,44.71,63833.0,43.8269,43.9054,43.8171,43.8759,63833.0
2023-08-04 11:30:00,44.71,44.74,44.69,44.7,44780.0,43.8759,43.9054,43.8563,43.8661,44780.0
2023-08-04 11:35:00,44.71,44.71,44.63,44.7,47044.0,43.8759,43.8759,43.7974,43.8661,47044.0
2023-08-04 11:40:00,44.69,44.76,44.68,44.75,69339.0,43.8563,43.925,43.8465,43.9152,69339.0
2023-08-04 11:45:00,44.74,44.75,44.68,44.69,36864.0,43.9054,43.9152,43.8465,43.8563,36864.0
2023-08-04 11:50:00,44.69,44.72,44.68,44.68,34355.0,43.8563,43.8858,43.8465,43.8465,34355.0
2023-08-04 11:55:00,44.69,44.7,44.65,44.69,27940.0,43.8563,43.8661,43.8171,43.8563,27940.0
2023-08-04 12:00:00,44.69,44.79,44.69,44.74,35961.0,43.8563,43.9545,43.8563,43.9054,35961.0
2023-08-04 12:05:00,44.74,44.75,44.66,44.7,38635.0,43.9054,43.9152,43.8269,43.8661,38635.0
2023-08-04 12:10:00,44.7,44.75,44.7,44.73,36254.0,43.8661,43.9152,43.8661,43.8956,36254.0
2023-08-04 12:15:00,44.73,44.81,44.72,44.78,56443.0,43.8956,43.9741,43.8858,43.9446,56443.0
2023-08-04 12:20:00,44.78,44.78,44.69,44.75,48454.0,43.9446,43.9446,43.8563,43.9152,48454.0
2023-08-04 12:25:00,44.75,44.79,44.73,44.74,34983.0,43.9152,43.9545,43.8956,43.9054,34983.0
2023-08-04 12:30:00,44.74,44.78,44.72,44.77,34525.0,43.9054,43.9446,43.8858,43.9348,34525.0
2023-08-04 12:35:00,44.78,44.78,44.68,44.74,28811.0,43.9446,43.9446,43.8465,43.9054,28811.0
2023-08-04 12:40:00,44.74,44.78,44.72,44.78,25775.0,43.9054,43.9446,43.8858,43.9446,25775.0
2023-08-04 12:45:00,44.79,44.79,44.75,44.77,26060.0,43.9545,43.9545,43.9152,43.9348,26060.0
2023-08-04 12:50:00,44.77,44.78,44.72,44.76,30715.0,43.9348,43.9446,43.8858,43.925,30715.0
2023-08-04 12:55:00,44.76,44.77,44.71,44.74,24896.0,43.925,43.9348,43.8759,43.9054,24896.0
2023-08-04 13:00:00,44.74,44.76,44.7,44.72,29116.0,43.9054,43.925,43.8661,43.8858,29116.0
2023-08-04 13:05:00,44.72,44.72,44.67,44.68,33857.0,43.8858,43.8858,43.8367,43.8465,33857.0
2023-08-04 13:10:00,44.68,44.69,44.63,44.64,41314.0,43.8465,43.8563,43.7974,43.8072,41314.0
2023-08-04 13:15:00,44.63,44.64,44.61,44.61,30762.0,43.7974,43.8072,43.7778,43.7778,30762.0
2023-08-04 13:20:00,44.61,44.68,44.6,44.66,56151.0,43.7778,43.8465,43.768,43.8269,56151.0
2023-08-04 13:25:00,44.67,44.67,44.61,44.65,43963.0,43.8367,43.8367,43.7778,43.8171,43963.0
2023-08-04 13:30:00,44.65,44.71,44.64,44.71,43910.0,43.8171,43.8759,43.8072,43.8759,43910.0
2023-08-04 13:35:00,44.71,44.71,44.63,44.66,45169.0,43.8759,43.8759,43.7974,43.8269,45169.0
2023-08-04 13:40:00,44.65,44.68,44.63,44.66,31797.0,43.8171,43.8465,43.7974,43.8269,31797.0
2023-08-04 13:45:00,44.66,44.73,44.65,44.69,38739.0,43.8269,43.8956,43.8171,43.8563,38739.0
2023-08-04 13:50:00,44.69,44.69,44.62,44.65,53133.0,43.8563,43.8563,43.7876,43.8171,53133.0
2023-08-04 13:55:00,44.66,44.66,44.57,44.59,56895.0,43.8269,43.8269,43.7386,43.7582,56895.0
2023-08-04 14:00:00,44.59,44.59,44.48,44.48,67240.0,43.7582,43.7582,43.6502,43.6502,67240.0
2023-08-04 14:05:00,44.48,44.56,44.48,44.54,51261.0,43.6502,43.7287,43.6502,43.7091,51261.0
2023-08-04 14:10:00,44.55,44.59,44.52,44.57,30553.0,43.7189,43.7582,43.6895,43.7386,30553.0
2023-08-04 14:15:00,44.57,44.6,44.53,44.56,61067.0,43.7386,43.768,43.6993,43.7287,61067.0
2023-08-04 14:20:00,44.56,44.56,44.48,44.48,58193.0,43.7287,43.7287,43.6502,43.6502,58193.0
2023-08-04 14:25:00,44.48,44.56,44.47,44.5,58598.0,43.6502,43.7287,43.6404,43.6699,58598.0
2023-08-04 14:30:00,44.49,44.53,44.49,44.52,44804.0,43.66,43.6993,43.66,43.6895,44804.0
2023-08-04 14:35:00,44.51,44.53,44.49,44.51,54804.0,43.6797,43.6993,43.66,43.6797,54804.0
2023-08-04 14:40:00,44.51,44.58,44.49,44.52,68858.0,43.6797,43.7484,43.66,43.6895,68858.0
2023-08-04 14:45:00,44.51,44.54,44.48,44.52,59464.0,43.6797,43.7091,43.6502,43.6895,59464.0
2023-08-04 14:50:00,44.52,44.56,44.43,44.43,69773.0,43.6895,43.7287,43.6012,43.6012,69773.0
2023-08-04 14:55:00,44.43,44.44,44.38,44.4,48329.0,43.6012,43.611,43.5521,43.5717,48329.0
2023-08-04 15:00:00,44.4,44.46,44.39,44.43,59623.0,43.5717,43.6306,43.5619,43.6012,59623.0
2023-08-04 15:05:00,44.42,44.43,44.36,44.36,31504.0,43.5914,43.6012,43.5325,43.5325,31504.0
2023-08-04 15:10:00,44.37,44.44,44.37,44.44,33857.0,43.5423,43.611,43.5423,43.611,33857.0
2023-08-04 15:15:00,44.45,44.47,44.42,44.44,46116.0,43.6208,43.6404,43.5914,43.611,46116.0
2023-08-04 15:20:00,44.43,44.45,44.38,44.45,53215.0,43.6012,43.6208,43.5521,43.6208,53215.0
2023-08-04 15:25:00,44.44,44.47,44.41,44.47,64552.0,43.611,43.6404,43.5815,43.6404,64552.0
2023-08-04 15:30:00,44.47,44.51,44.46,44.47,108426.0,43.6404,43.6797,43.6306,43.6404,108426.0
2023-08-04 15:35:00,44.47,44.5,44.42,44.42,63519.0,43.6404,43.6699,43.5914,43.5914,63519.0
2023-08-04 15:40:00,44.42,44.44,44.4,44.42,66098.0,43.5914,43.611,43.5717,43.5914,66098.0
2023-08-04 15:45:00,44.42,44.47,44.4,44.43,97040.0,43.5914,43.6404,43.5717,43.6012,97040.0
2023-08-04 15:50:00,44.42,44.58,44.41,44.52,364025.0,43.5914,43.7484,43.5815,43.6895,364025.0
2023-08-04 15:55:00,44.53,44.61,44.52,44.6,403790.0,43.6993,43.7778,43.6895,43.768,403790.0
2023-08-07 09:30:00,44.69,45.42,44.69,45.13,348945.0,43.8563,44.5727,43.8563,44.2881,348945.0
2023-08-07 09:35:00,45.12,45.15,44.97,45.05,140696.0,44.2783,44.3077,44.1311,44.2096,140696.0
2023-08-07 09:40:00,45.06,45.1,44.85,44.93,146467.0,44.2194,44.2587,44.0133,44.0918,146467.0
2023-08-07 09:45:00,44.93,45.06,44.88,44.92,106197.0,44.0918,44.2194,44.0428,44.082,106197.0
2023-08-07 09:50:00,44.93,44.98,44.87,44.93,88923.0,44.0918,44.1409,44.033,44.0918,88923.0
2023-08-07 09:55:00,44.93,44.96,44.77,44.86,77053.0,44.0918,44.1213,43.9348,44.0231,77053.0
2023-08-07 10:00:00,44.86,44.86,44.71,44.72,71599.0,44.0231,44.0231,43.8759,43.8858,71599.0
2023-08-07 10:05:00,44.73,44.8,44.68,44.76,62592.0,43.8956,43.9643,43.8465,43.925,62592.0
2023-08-07 10:10:00,44.77,44.84,44.71,44.84,50861.0,43.9348,44.0035,43.8759,44.0035,50861.0
2023-08-07 10:15:00,44.84,44.85,44.71,44.76,62713.0,44.0035,44.0133,43.8759,43.925,62713.0
2023-08-07 10:20:00,44.76,44.85,44.72,44.84,44231.0,43.925,44.0133,43.8858,44.0035,44231.0
2023-08-07 10:25:00,44.84,44.86,44.8,44.83,62604.0,44.0035,44.0231,43.9643,43.9937,62604.0
2023-08-07 10:30:00,44.83,44.88,44.73,44.81,53656.0,43.9937,44.0428,43.8956,43.9741,53656.0
2023-08-07 10:35:00,44.81,44.86,44.78,44.86,51253.0,43.9741,44.0231,43.9446,44.0231,51253.0
2023-08-07 10:40:00,44.86,44.87,44.79,44.8,34183.0,44.0231,44.033,43.9545,43.9643,34183.0
2023-08-07 10:45:00,44.8,44.84,44.76,44.83,38790.0,43.9643,44.0035,43.925,43.9937,38790.0
2023-08-07 10:50:00,44.83,44.84,44.68,44.72,37949.0,43.9937,44.0035,43.8465,43.8858,37949.0
2023-08-07 10:55:00,44.72,44.82,44.72,44.82,38213.0,43.8858,43.9839,43.8858,43.9839,38213.0
2023-08-07 11:00:00,44.81,44.85,44.77,44.81,50254.0,43.9741,44.0133,43.9348,43.9741,50254.0
2023-08-07 11:05:00,44.82,44.83,44.69,44.7,48571.0,43.9839,43.9937,43.8563,43.8661,48571.0
2023-08-07 11:10:00,44.7,44.82,44.69,44.82,48307.0,43.8661,43.9839,43.8563,43.9839,48307.0
2023-08-07 11:15:00,44.82,44.83,44.61,44.63,50234.0,43.9839,43.9937,43.7778,43.7974,50234.0
2023-08-07 11:20:00,44.64,44.69,44.61,44.65,34759.0,43.8072,43.8563,43.7778,43.8171,34759.0
2023-08-07 11:25:00,44.66,44.69,44.56,44.58,46020.0,43.8269,43.8563,43.7287,43.7484,46020.0
2023-08-07 11:30:00,44.56,44.63,44.51,44.59,70674.0,43.7287,43.7974,43.6797,43.7582,70674.0
2023-08-07 11:35:00,44.58,44.61,44.57,44.59,31403.0,43.7484,43.7778,43.7386,43.7582,31403.0
2023-08-07 11:40:00,44.59,44.64,44.56,44.61,29255.0,43.7582,43.8072,43.7287,43.7778,29255.0
2023-08-07 11:45:00,44.61,44.65,44.57,44.59,29876.0,43.7778,43.8171,43.7386,43.7582,29876.0
2023-08-07 11:50:00,44.6,44.64,44.59,44.61,22106.0,43.768,43.8072,43.7582,43.7778,22106.0
2023-08-07 11:55:00,44.61,44.64,44.59,44.64,28246.0,43.7778,43.8072,43.7582,43.8072,28246.0
2023-08-07 12:00:00,44.65,44.68,44.61,44.61,49682.0,43.8171,43.8465,43.7778,43.7778,49682.0
2023-08-07 12:05:00,44.6,44.64,44.58,44.6,39470.0,43.768,43.8072,43.7484,43.768,39470.0
2023-08-07 12:10:00,44.6,44.6,44.52,44.57,38264.0,43.768,43.768,43.6895,43.7386,38264.0
2023-08-07 12:15:00,44.57,44.58,44.52,44.57,40776.0,43.7386,43.7484,43.6895,43.7386,40776.0
2023-08-07 12:20:00,44.56,44.59,44.49,44.52,41316.0,43.7287,43.7582,43.66,43.6895,41316.0
2023-08-07 12:25:00,44.53,44.63,44.52,44.6,60083.0,43.6993,43.7974,43.6895,43.768,60083.0
2023-08-07 12:30:00,44.61,44.64,44.59,44.61,53527.0,43.7778,43.8072,43.7582,43.7778,53527.0
2023-08-07 12:35:00,44.61,44.68,44.58,44.66,52962.0,43.7778,43.8465,43.7484,43.8269,52962.0
2023-08-07 12:40:00,44.66,44.66,44.61,44.63,37501.0,43.8269,43.8269,43.7778,43.7974,37501.0
2023-08-07 12:45:00,44.63,44.69,44.6,44.69,41730.0,43.7974,43.8563,43.768,43.8563,41730.0
2023-08-07 12:50:00,44.7,44.71,44.66,44.71,42635.0,43.8661,43.8759,43.8269,43.8759,42635.0
2023-08-07 12:55:00,44.71,44.72,44.65,44.68,28615.0,43.8759,43.8858,43.8171,43.8465,28615.0
2023-08-07 13:00:00,44.69,44.7,44.63,44.65,23379.0,43.8563,43.8661,43.7974,43.8171,23379.0
2023-08-07 13:05:00,44.64,44.65,44.6,44.62,36310.0,43.8072,43.8171,43.768,43.7876,36310.0
2023-08-07 13:10:00,44.63,44.68,44.62,44.65,80611.0,43.7974,43.8465,43.7876,43.8171,80611.0
2023-08-07 13:15:00,44.66,44.69,44.65,44.69,35735.0,43.8269,43.8563,43.8171,43.8563,35735.0
2023-08-07 13:20:00,44.69,44.75,44.67,44.72,75491.0,43.8563,43.9152,43.8367,43.8858,75491.0
2023-08-07 13:25:00,44.73,44.82,44.72,44.81,78201.0,43.8956,43.9839,43.8858,43.9741,78201.0
2023-08-07 13:30:00,44.82,44.84,44.77,44.83,44089.0,43.9839,44.0035,43.9348,43.9937,44089.0
2023-08-07 13:35:00,44.82,44.86,44.79,44.79,55119.0,43.9839,44.0231,43.9545,43.9545,55119.0
2023-08-07 13:40:00,44.79,44.85,44.79,44.84,26551.0,43.9545,44.0133,43.9545,44.0035,26551.0
2023-08-07 13:45:00,44.84,44.86,44.82,44.84,33188.0,44.0035,44.0231,43.9839,44.0035,33188.0
2023-08-07 13:50:00,44.84,44.91,44.83,44.85,47911.0,44.0035,44.0722,43.9937,44.0133,47911.0
2023-08-07 13:55:00,44.86,44.89,44.85,44.89,29176.0,44.0231,44.0526,44.0133,44.0526,29176.0
2023-08-07 14:00:00,44.9,44.97,44.89,44.96,61277.0,44.0624,44.1311,44.0526,44.1213,61277.0
2023-08-07 14:05:00,44.96,45.01,44.93,44.94,50497.0,44.1213,44.1703,44.0918,44.1017,50497.0
2023-08-07 14:10:00,44.94,44.95,44.91,44.92,26523.0,44.1017,44.1115,44.0722,44.082,26523.0
2023-08-07 14:15:00,44.93,44.99,44.92,44.99,37470.0,44.0918,44.1507,44.082,44.1507,37470.0
2023-08-07 14:20:00,44.99,44.99,44.92,44.92,39138.0,44.1507,44.1507,44.082,44.082,39138.0
2023-08-07 14:25:00,44.92,44.97,44.88,44.96,53207.0,44.082,44.1311,44.0428,44.1213,53207.0
2023-08-07 14:30:00,44.96,45.01,44.96,45.01,59827.0,44.1213,44.1703,44.1213,44.1703,59827.0
2023-08-07 14:35:00,45.01,45.07,45.0,45.05,48819.0,44.1703,44.2292,44.1605,44.2096,48819.0
2023-08-07 14:40:00,45.04,45.08,45.03,45.06,46525.0,44.1998,44.239,44.19,44.2194,46525.0
2023-08-07 14:45:00,45.07,45.09,45.05,45.08,46046.0,44.2292,44.2489,44.2096,44.239,46046.0
2023-08-07 14:50:00,45.08,45.12,45.06,45.11,48658.0,44.239,44.2783,44.2194,44.2685,48658.0
2023-08-07 14:55:00,45.11,45.12,45.08,45.09,26243.0,44.2685,44.2783,44.239,44.2489,26243.0
2023-08-07 15:00:00,45.08,45.14,45.08,45.09,36889.0,44.239,44.2979,44.239,44.2489,36889.0
2023-08-07 15:05:00,45.1,45.13,45.08,45.1,29439.0,44.2587,44.2881,44.239,44.2587,29439.0
2023-08-07 15:10:00,45.1,45.14,45.08,45.13,60720.0,44.2587,44.2979,44.239,44.2881,60720.0
2023-08-07 15:15:00,45.13,45.18,45.11,45.12,69134.0,44.2881,44.3372,44.2685,44.2783,69134.0
2023-08-07 15:20:00,45.11,45.14,45.11,45.11,57695.0,44.2685,44.2979,44.2685,44.2685,57695.0
2023-08-07 15:25:00,45.12,45.12,45.02,45.05,51142.0,44.2783,44.2783,44.1802,44.2096,51142.0
2023-08-07 15:30:00,45.04,45.12,45.04,45.11,45108.0,44.1998,44.2783,44.1998,44.2685,45108.0
2023-08-07 15:35:00,45.11,45.19,45.1,45.18,68861.0,44.2685,44.347,44.2587,44.3372,68861.0
2023-08-07 15:40:00,45.19,45.26,45.18,45.22,111646.0,44.347,44.4157,44.3372,44.3764,111646.0
2023-08-07 15:45:00,45.23,45.28,45.22,45.23,116361.0,44.3862,44.4353,44.3764,44.3862,116361.0
2023-08-07 15:50:00,45.23,45.32,45.22,45.25,200752.0,44.3862,44.4746,44.3764,44.4059,200752.0
2023-08-07 15:55:00,45.25,45.31,45.23,45.25,264613.0,44.4059,44.4648,44.3862,44.4059,264613.0
2023-08-08 09:30:00,44.62,44.9,44.6,44.87,153175.0,43.7876,44.0624,43.768,44.033,153175.0
2023-08-08 09:35:00,44.82,44.9,44.69,44.79,44329.0,43.9839,44.0624,43.8563,43.9545,44329.0
2023-08-08 09:40:00,44.79,44.89,44.75,44.78,51373.0,43.9545,44.0526,43.9152,43.9446,51373.0
2023-08-08 09:45:00,44.79,44.93,44.78,44.87,48944.0,43.9545,44.0918,43.9446,44.033,48944.0
2023-08-08 09:50:00,44.89,45.02,44.85,45.01,40349.0,44.0526,44.1802,44.0133,44.1703,40349.0
2023-08-08 09:55:00,45.01,45.07,44.97,45.04,48835.0,44.1703,44.2292,44.1311,44.1998,48835.0
2023-08-08 10:00:00,45.05,45.09,44.95,45.03,65464.0,44.2096,44.2489,44.1115,44.19,65464.0
2023-08-08 10:05:00,45.02,45.14,45.01,45.13,87780.0,44.1802,44.2979,44.1703,44.2881,87780.0
2023-08-08 10:10:00,45.12,45.12,44.95,44.97,54364.0,44.2783,44.2783,44.1115,44.1311,54364.0
2023-08-08 10:15:00,44.97,45.03,44.91,45.0,63695.0,44.1311,44.19,44.0722,44.1605,63695.0
2023-08-08 10:20:00,44.99,45.05,44.96,45.03,49127.0,44.1507,44.2096,44.1213,44.19,49127.0
2023-08-08 10:25:00,45.04,45.16,45.03,45.16,53447.0,44.1998,44.3175,44.19,44.3175,53447.0
2023-08-08 10:30:00,45.15,45.18,45.09,45.12,58987.0,44.3077,44.3372,44.2489,44.2783,58987.0
2023-08-08 10:35:00,45.11,45.15,45.05,45.14,56181.0,44.2685,44.3077,44.2096,44.2979,56181.0
2023-08-08 10:40:00,45.13,45.23,45.1,45.23,55096.0,44.2881,44.3862,44.2587,44.3862,55096.0
2023-08-08 10:45:00,45.23,45.34,45.2,45.32,112073.0,44.3862,44.4942,44.3568,44.4746,112073.0
2023-08-08 10:50:00,45.33,45.45,45.32,45.43,79852.0,44.4844,44.6021,44.4746,44.5825,79852.0
2023-08-08 10:55:00,45.43,45.44,45.35,45.44,47369.0,44.5825,44.5923,44.504,44.5923,47369.0
2023-08-08 11:00:00,45.44,45.49,45.4,45.42,51388.0,44.5923,44.6414,44.5531,44.5727,51388.0
2023-08-08 11:05:00,45.41,45.47,45.39,45.46,60032.0,44.5629,44.6218,44.5433,44.612,60032.0
2023-08-08 11:10:00,45.46,45.53,45.41,45.46,66814.0,44.612,44.6806,44.5629,44.612,66814.0
2023-08-08 11:15:00,45.45,45.45,45.39,45.45,51556.0,44.6021,44.6021,44.5433,44.6021,51556.0
2023-08-08 11:20:00,45.46,45.47,45.42,45.47,29455.0,44.612,44.6218,44.5727,44.6218,29455.0
2023-08-08 11:25:00,45.46,45.46,45.4,45.43,33177.0,44.612,44.612,44.5531,44.5825,33177.0
2023-08-08 11:30:00,45.43,45.43,45.29,45.32,87027.0,44.5825,44.5825,44.4451,44.4746,87027.0
2023-08-08 11:35:00,45.32,45.32,45.21,45.3,59386.0,44.4746,44.4746,44.3666,44.4549,59386.0
2023-08-08 11:40:00,45.3,45.36,45.23,45.36,46689.0,44.4549,44.5138,44.3862,44.5138,46689.0
2023-08-08 11:45:00,45.37,45.4,45.34,45.37,39904.0,44.5236,44.5531,44.4942,44.5236,39904.0
2023-08-08 11:50:00,45.37,45.4,45.34,45.36,37516.0,44.5236,44.5531,44.4942,44.5138,37516.0
2023-08-08 11:55:00,45.35,45.36,45.3,45.32,45139.0,44.504,44.5138,44.4549,44.4746,45139.0
2023-08-08 12:00:00,45.32,45.36,45.26,45.27,44699.0,44.4746,44.5138,44.4157,44.4255,44699.0
2023-08-08 12:05:00,45.26,45.31,45.21,45.23,32267.0,44.4157,44.4648,44.3666,44.3862,32267.0
2023-08-08 12:10:00,45.23,45.26,45.2,45.21,33997.0,44.3862,44.4157,44.3568,44.3666,33997.0
2023-08-08 12:15:00,45.21,45.27,45.17,45.26,40267.0,44.3666,44.4255,44.3274,44.4157,40267.0
2023-08-08 12:20:00,45.27,45.27,45.22,45.24,24882.0,44.4255,44.4255,44.3764,44.3961,24882.0
2023-08-08 12:25:00,45.24,45.25,45.19,45.25,31043.0,44.3961,44.4059,44.347,44.4059,31043.0
2023-08-08 12:30:00,45.25,45.3,45.22,45.3,32152.0,44.4059,44.4549,44.3764,44.4549,32152.0
2023-08-08 12:35:00,45.29,45.32,45.28,45.3,21826.0,44.4451,44.4746,44.4353,44.4549,21826.0
2023-08-08 12:40:00,45.3,45.32,45.23,45.24,51036.0,44.4549,44.4746,44.3862,44.3961,51036.0
2023-08-08 12:45:00,45.23,45.31,45.23,45.31,26055.0,44.3862,44.4648,44.3862,44.4648,26055.0
2023-08-08 12:50:00,45.31,45.37,45.28,45.37,29489.0,44.4648,44.5236,44.4353,44.5236,29489.0
2023-08-08 12:55:00,45.37,45.37,45.33,45.35,29785.0,44.5236,44.5236,44.4844,44.504,29785.0
2023-08-08 13:00:00,45.34,45.41,45.34,45.37,35615.0,44.4942,44.5629,44.4942,44.5236,35615.0
2023-08-08 13:05:00,45.37,45.42,45.32,45.41,44194.0,44.5236,44.5727,44.4746,44.5629,44194.0
2023-08-08 13:10:00,45.42,45.43,45.4,45.42,26077.0,44.5727,44.5825,44.5531,44.5727,26077.0
2023-08-08 13:15:00,45.43,45.45,45.38,45.38,34015.0,44.5825,44.6021,44.5334,44.5334,34015.0
2023-08-08 13:20:00,45.39,45.43,45.38,45.39,25127.0,44.5433,44.5825,44.5334,44.5433,25127.0
2023-08-08 13:25:00,45.39,45.43,45.36,45.41,20498.0,44.5433,44.5825,44.5138,44.5629,20498.0
2023-08-08 13:30:00,45.41,45.46,45.4,45.41,23526.0,44.5629,44.612,44.5531,44.5629,23526.0
2023-08-08 13:35:00,45.41,45.41,45.35,45.38,44654.0,44.5629,44.5629,44.504,44.5334,44654.0
2023-08-08 13:40:00,45.38,45.42,45.37,45.41,20883.0,44.5334,44.5727,44.5236,44.5629,20883.0
2023-08-08 13:45:00,45.42,45.42,45.38,45.39,27658.0,44.5727,44.5727,44.5334,44.5433,27658.0
2023-08-08 13:50:00,45.39,45.47,45.38,45.47,23919.0,44.5433,44.6218,44.5334,44.6218,23919.0
2023-08-08 13:55:00,45.46,45.46,45.4,45.43,26267.0,44.612,44.612,44.5531,44.5825,26267.0
2023-08-08 14:00:00,45.44,45.46,45.41,45.45,33573.0,44.5923,44.612,44.5629,44.6021,33573.0
2023-08-08 14:05:00,45.45,45.49,45.44,45.48,30134.0,44.6021,44.6414,44.5923,44.6316,30134.0
2023-08-08 14:10:00,45.48,45.56,45.47,45.55,56147.0,44.6316,44.7101,44.6218,44.7003,56147.0
2023-08-08 14:15:00,45.55,45.58,45.54,45.55,34211.0,44.7003,44.7297,44.6905,44.7003,34211.0
2023-08-08 14:20:00,45.55,45.56,45.5,45.53,28121.0,44.7003,44.7101,44.6512,44.6806,28121.0
2023-08-08 14:25:00,45.53,45.56,45.51,45.53,35239.0,44.6806,44.7101,44.661,44.6806,35239.0
2023-08-08 14:30:00,45.54,45.57,45.53,45.54,22679.0,44.6905,44.7199,44.6806,44.6905,22679.0
2023-08-08 14:35:00,45.53,45.58,45.52,45.54,30439.0,44.6806,44.7297,44.6708,44.6905,30439.0
2023-08-08 14:40:00,45.54,45.61,45.53,45.58,63032.0,44.6905,44.7592,44.6806,44.7297,63032.0
2023-08-08 14:45:00,45.58,45.64,45.57,45.64,46841.0,44.7297,44.7886,44.7199,44.7886,46841.0
2023-08-08 14:50:00,45.65,45.69,45.62,45.68,73329.0,44.7984,44.8377,44.769,44.8278,73329.0
2023-08-08 14:55:00,45.68,45.74,45.68,45.71,56793.0,44.8278,44.8867,44.8278,44.8573,56793.0
2023-08-08 15:00:00,45.71,45.76,45.67,45.74,60796.0,44.8573,44.9064,44.818,44.8867,60796.0
2023-08-08 15:05:00,45.74,45.75,45.69,45.72,54365.0,44.8867,44.8965,44.8377,44.8671,54365.0
2023-08-08 15:10:00,45.72,45.74,45.71,45.71,34360.0,44.8671,44.8867,44.8573,44.8573,34360.0
2023-08-08 15:15:00,45.72,45.77,45.71,45.76,63372.0,44.8671,44.9162,44.8573,44.9064,63372.0
2023-08-08 15:20:00,45.76,45.85,45.74,45.84,69662.0,44.9064,44.9947,44.8867,44.9849,69662.0
2023-08-08 15:25:00,45.85,45.9,45.84,45.88,121660.0,44.9947,45.0437,44.9849,45.0241,121660.0
2023-08-08 15:30:00,45.88,45.91,45.83,45.84,90050.0,45.0241,45.0536,44.9751,44.9849,90050.0
2023-08-08 15:35:00,45.85,45.9,45.81,45.87,86538.0,44.9947,45.0437,44.9554,45.0143,86538.0
2023-08-08 15:40:00,45.87,45.94,45.84,45.86,102022.0,45.0143,45.083,44.9849,45.0045,102022.0
2023-08-08 15:45:00,45.85,45.89,45.84,45.88,103302.0,44.9947,45.0339,44.9849,45.0241,103302.0
2023-08-08 15:50:00,45.88,45.91,45.83,45.84,176988.0,45.0241,45.0536,44.9751,44.9849,176988.0
2023-08-08 15:55:00,45.83,45.89,45.79,45.79,459046.0,44.9751,45.0339,44.9358,44.9358,459046.0
2023-08-09 09:30:00,45.74,45.99,45.68,45.99,187137.0,44.8867,45.1321,44.8278,45.1321,187137.0
2023-08-09 09:35:00,45.98,46.09,45.84,45.9,134873.0,45.1223,45.2302,44.9849,45.0437,134873.0
2023-08-09 09:40:00,45.9,45.94,45.76,45.91,60376.0,45.0437,45.083,44.9064,45.0536,60376.0
2023-08-09 09:45:00,45.91,46.09,45.9,46.03,106195.0,45.0536,45.2302,45.0437,45.1713,106195.0
2023-08-09 09:50:00,46.02,46.02,45.75,45.76,80713.0,45.1615,45.1615,44.8965,44.9064,80713.0
2023-08-09 09:55:00,45.75,45.84,45.7,45.78,80637.0,44.8965,44.9849,44.8475,44.926,80637.0
2023-08-09 10:00:00,45.78,45.94,45.73,45.9,67903.0,44.926,45.083,44.8769,45.0437,67903.0
2023-08-09 10:05:00,45.89,45.9,45.73,45.73,52172.0,45.0339,45.0437,44.8769,44.8769,52172.0
2023-08-09 10:10:00,45.74,45.78,45.65,45.68,49480.0,44.8867,44.926,44.7984,44.8278,49480.0
2023-08-09 10:15:00,45.68,45.69,45.59,45.65,74074.0,44.8278,44.8377,44.7395,44.7984,74074.0
2023-08-09 10:20:00,45.65,45.65,45.56,45.56,60505.0,44.7984,44.7984,44.7101,44.7101,60505.0
2023-08-09 10:25:00,45.55,45.64,45.54,45.59,37574.0,44.7003,44.7886,44.6905,44.7395,37574.0
2023-08-09 10:30:00,45.59,45.64,45.56,45.59,39622.0,44.7395,44.7886,44.7101,44.7395,39622.0
2023-08-09 10:35:00,45.59,45.69,45.59,45.69,36367.0,44.7395,44.8377,44.7395,44.8377,36367.0
2023-08-09 10:40:00,45.71,45.74,45.67,45.7,26472.0,44.8573,44.8867,44.818,44.8475,26472.0
2023-08-09 10:45:00,45.69,45.71,45.63,45.63,31638.0,44.8377,44.8573,44.7788,44.7788,31638.0
2023-08-09 10:50:00,45.64,45.66,45.56,45.6,57555.0,44.7886,44.8082,44.7101,44.7493,57555.0
2023-08-09 10:55:00,45.62,45.64,45.53,45.55,51285.0,44.769,44.7886,44.6806,44.7003,51285.0
2023-08-09 11:00:00,45.55,45.6,45.5,45.6,39506.0,44.7003,44.7493,44.6512,44.7493,39506.0
2023-08-09 11:05:00,45.6,45.65,45.52,45.56,128184.0,44.7493,44.7984,44.6708,44.7101,128184.0
2023-08-09 11:10:00,45.55,45.59,45.48,45.48,64941.0,44.7003,44.7395,44.6316,44.6316,64941.0
2023-08-09 11:15:00,45.48,45.48,45.36,45.38,39366.0,44.6316,44.6316,44.5138,44.5334,39366.0
2023-08-09 11:20:00,45.38,45.38,45.28,45.28,78863.0,44.5334,44.5334,44.4353,44.4353,78863.0
2023-08-09 11:25:00,45.28,45.29,45.22,45.25,44596.0,44.4353,44.4451,44.3764,44.4059,44596.0
2023-08-09 11:30:00,45.25,45.3,45.16,45.3,48219.0,44.4059,44.4549,44.3175,44.4549,48219.0
2023-08-09 11:35:00,45.3,45.3,45.03,45.05,133479.0,44.4549,44.4549,44.19,44.2096,133479.0
2023-08-09 11:40:00,45.05,45.06,44.91,44.94,69414.0,44.2096,44.2194,44.0722,44.1017,69414.0
2023-08-09 11:45:00,44.94,44.99,44.87,44.9,62407.0,44.1017,44.1507,44.033,44.0624,62407.0
2023-08-09 11:50:00,44.89,44.9,44.83,44.88,64585.0,44.0526,44.0624,43.9937,44.0428,64585.0
2023-08-09 11:55:00,44.88,44.9,44.75,44.8,55920.0,44.0428,44.0624,43.9152,43.9643,55920.0
2023-08-09 12:00:00,44.81,44.85,44.77,44.83,63274.0,43.9741,44.0133,43.9348,43.9937,63274.0
2023-08-09 12:05:00,44.83,44.93,44.8,44.88,66713.0,43.9937,44.0918,43.9643,44.0428,66713.0
2023-08-09 12:10:00,44.88,44.91,44.8,44.82,80182.0,44.0428,44.0722,43.9643,43.9839,80182.0
2023-08-09 12:15:00,44.83,44.9,44.83,44.87,46425.0,43.9937,44.0624,43.9937,44.033,46425.0
2023-08-09 12:20:00,44.87,44.9,44.85,44.88,29507.0,44.033,44.0624,44.0133,44.0428,29507.0
2023-08-09 12:25:00,44.89,44.94,44.87,44.89,38651.0,44.0526,44.1017,44.033,44.0526,38651.0
2023-08-09 12:30:00,44.87,44.93,44.86,44.93,32392.0,44.033,44.0918,44.0231,44.0918,32392.0
2023-08-09 12:35:00,44.92,44.96,44.91,44.94,43925.0,44.082,44.1213,44.0722,44.1017,43925.0
2023-08-09 12:40:00,44.94,44.96,44.92,44.96,32596.0,44.1017,44.1213,44.082,44.1213,32596.0
2023-08-09 12:45:00,44.95,44.97,44.92,44.97,55518.0,44.1115,44.1311,44.082,44.1311,55518.0
2023-08-09 12:50:00,44.97,44.97,44.93,44.94,25907.0,44.1311,44.1311,44.0918,44.1017,25907.0
2023-08-09 12:55:00,44.95,44.98,44.91,44.93,50646.0,44.1115,44.1409,44.0722,44.0918,50646.0
2023-08-09 13:00:00,44.93,45.02,44.9,45.01,51561.0,44.0918,44.1802,44.0624,44.1703,51561.0
2023-08-09 13:05:00,45.01,45.08,45.0,45.07,24999.0,44.1703,44.239,44.1605,44.2292,24999.0
2023-08-09 13:10:00,45.07,45.09,45.05,45.09,44590.0,44.2292,44.2489,44.2096,44.2489,44590.0
2023-08-09 13:15:00,45.09,45.1,45.04,45.09,27530.0,44.2489,44.2587,44.1998,44.2489,27530.0
2023-08-09 13:20:00,45.09,45.11,45.05,45.11,18409.0,44.2489,44.2685,44.2096,44.2685,18409.0
2023-08-09 13:25:00,45.11,45.14,45.09,45.1,22928.0,44.2685,44.2979,44.2489,44.2587,22928.0
2023-08-09 13:30:00,45.11,45.14,45.09,45.09,47207.0,44.2685,44.2979,44.2489,44.2489,47207.0
2023-08-09 13:35:00,45.09,45.15,45.09,45.13,16351.0,44.2489,44.3077,44.2489,44.2881,16351.0
2023-08-09 13:40:00,45.13,45.13,45.11,45.12,19857.0,44.2881,44.2881,44.2685,44.2783,19857.0
2023-08-09 13:45:00,45.11,45.12,45.08,45.08,30029.0,44.2685,44.2783,44.239,44.239,30029.0
2023-08-09 13:50:00,45.09,45.14,45.08,45.1,41354.0,44.2489,44.2979,44.239,44.2587,41354.0
2023-08-09 13:55:00,45.11,45.14,45.09,45.12,21709.0,44.2685,44.2979,44.2489,44.2783,21709.0
2023-08-09 14:00:00,45.11,45.11,45.05,45.09,39017.0,44.2685,44.2685,44.2096,44.2489,39017.0
2023-08-09 14:05:00,45.09,45.15,45.08,45.14,42232.0,44.2489,44.3077,44.239,44.2979,42232.0
2023-08-09 14:10:00,45.14,45.15,45.1,45.11,30058.0,44.2979,44.3077,44.2587,44.2685,30058.0
2023-08-09 14:15:00,45.11,45.15,45.1,45.15,18107.0,44.2685,44.3077,44.2587,44.3077,18107.0
2023-08-09 14:20:00,45.16,45.18,45.11,45.15,27673.0,44.3175,44.3372,44.2685,44.3077,27673.0
2023-08-09 14:25:00,45.15,45.19,45.14,45.16,20651.0,44.3077,44.347,44.2979,44.3175,20651.0
2023-08-09 14:30:00,45.16,45.22,45.15,45.21,41701.0,44.3175,44.3764,44.3077,44.3666,41701.0
2023-08-09 14:35:00,45.21,45.23,45.17,45.18,33888.0,44.3666,44.3862,44.3274,44.3372,33888.0
2023-08-09 14:40:00,45.19,45.21,45.15,45.19,49574.0,44.347,44.3666,44.3077,44.347,49574.0
2023-08-09 14:45:00,45.19,45.26,45.18,45.25,31135.0,44.347,44.4157,44.3372,44.4059,31135.0
2023-08-09 14:50:00,45.25,45.25,45.18,45.19,41434.0,44.4059,44.4059,44.3372,44.347,41434.0
2023-08-09 14:55:00,45.2,45.24,45.19,45.21,24253.0,44.3568,44.3961,44.347,44.3666,24253.0
2023-08-09 15:00:00,45.21,45.21,45.17,45.2,33783.0,44.3666,44.3666,44.3274,44.3568,33783.0
2023-08-09 15:05:00,45.2,45.2,45.1,45.1,44503.0,44.3568,44.3568,44.2587,44.2587,44503.0
2023-08-09 15:10:00,45.09,45.18,45.07,45.16,46528.0,44.2489,44.3372,44.2292,44.3175,46528.0
2023-08-09 15:15:00,45.16,45.16,45.12,45.15,54399.0,44.3175,44.3175,44.2783,44.3077,54399.0
2023-08-09 15:20:00,45.14,45.21,45.13,45.19,51090.0,44.2979,44.3666,44.2881,44.347,51090.0
2023-08-09 15:25:00,45.2,45.21,45.15,45.18,40044.0,44.3568,44.3666,44.3077,44.3372,40044.0
2023-08-09 15:30:00,45.18,45.23,45.17,45.22,65590.0,44.3372,44.3862,44.3274,44.3764,65590.0
2023-08-09 15:35:00,45.22,45.23,45.1,45.11,77676.0,44.3764,44.3862,44.2587,44.2685,77676.0
2023-08-09 15:40:00,45.11,45.16,45.1,45.11,100639.0,44.2685,44.3175,44.2587,44.2685,100639.0
2023-08-09 15:45:00,45.11,45.12,45.04,45.05,134511.0,44.2685,44.2783,44.1998,44.2096,134511.0
2023-08-09 15:50:00,45.04,45.08,45.0,45.07,200255.0,44.1998,44.239,44.1605,44.2292,200255.0
2023-08-09 15:55:00,45.07,45.07,44.86,45.03,412092.0,44.2292,44.2292,44.0231,44.19,412092.0
2023-08-10 09:30:00,45.43,45.63,45.41,45.5,162034.0,44.5825,44.7788,44.5629,44.6512,162034.0
2023-08-10 09:35:00,45.5,45.57,45.36,45.48,127221.0,44.6512,44.7199,44.5138,44.6316,127221.0
2023-08-10 09:40:00,45.49,45.53,45.37,45.41,144632.0,44.6414,44.6806,44.5236,44.5629,144632.0
2023-08-10 09:45:00,45.42,45.7,45.42,45.58,127179.0,44.5727,44.8475,44.5727,44.7297,127179.0
2023-08-10 09:50:00,45.59,45.63,45.5,45.53,34478.0,44.7395,44.7788,44.6512,44.6806,34478.0
2023-08-10 09:55:00,45.52,45.59,45.48,45.58,41781.0,44.6708,44.7395,44.6316,44.7297,41781.0
2023-08-10 10:00:00,45.59,45.71,45.59,45.63,90020.0,44.7395,44.8573,44.7395,44.7788,90020.0
2023-08-10 10:05:00,45.64,45.66,45.55,45.6,29503.0,44.7886,44.8082,44.7003,44.7493,29503.0
2023-08-10 10:10:00,45.6,45.68,45.56,45.61,34657.0,44.7493,44.8278,44.7101,44.7592,34657.0
2023-08-10 10:15:00,45.62,45.66,45.57,45.61,26926.0,44.769,44.8082,44.7199,44.7592,26926.0
2023-08-10 10:20:00,45.61,45.66,45.59,45.62,41115.0,44.7592,44.8082,44.7395,44.769,41115.0
2023-08-10 10:25:00,45.62,45.63,45.48,45.48,27336.0,44.769,44.7788,44.6316,44.6316,27336.0
2023-08-10 10:30:00,45.49,45.53,45.37,45.41,72559.0,44.6414,44.6806,44.5236,44.5629,72559.0
2023-08-10 10:35:00,45.4,45.4,45.23,45.26,133941.0,44.5531,44.5531,44.3862,44.4157,133941.0
2023-08-10 10:40:00,45.25,45.29,45.11,45.13,74415.0,44.4059,44.4451,44.2685,44.2881,74415.0
2023-08-10 10:45:00,45.13,45.16,45.06,45.09,99826.0,44.2881,44.3175,44.2194,44.2489,99826.0
2023-08-10 10:50:00,45.09,45.23,45.05,45.22,90789.0,44.2489,44.3862,44.2096,44.3764,90789.0
2023-08-10 10:55:00,45.22,45.34,45.21,45.26,104181.0,44.3764,44.4942,44.3666,44.4157,104181.0
2023-08-10 11:00:00,45.26,45.26,45.11,45.17,62126.0,44.4157,44.4157,44.2685,44.3274,62126.0
2023-08-10 11:05:00,45.16,45.19,45.1,45.1,52468.0,44.3175,44.347,44.2587,44.2587,52468.0
2023-08-10 11:10:00,45.1,45.14,45.05,45.06,69435.0,44.2587,44.2979,44.2096,44.2194,69435.0
2023-08-10 11:15:00,45.06,45.06,44.98,45.0,100611.0,44.2194,44.2194,44.1409,44.1605,100611.0
2023-08-10 11:20:00,45.0,45.0,44.91,44.95,45919.0,44.1605,44.1605,44.0722,44.1115,45919.0
2023-08-10 11:25:00,44.95,45.0,44.91,44.96,42645.0,44.1115,44.1605,44.0722,44.1213,42645.0
2023-08-10 11:30:00,44.95,44.98,44.9,44.96,45375.0,44.1115,44.1409,44.0624,44.1213,45375.0
2023-08-10 11:35:00,44.97,45.0,44.93,44.99,31528.0,44.1311,44.1605,44.0918,44.1507,31528.0
2023-08-10 11:40:00,44.98,45.03,44.84,44.9,49625.0,44.1409,44.19,44.0035,44.0624,49625.0
2023-08-10 11:45:00,44.9,44.9,44.81,44.87,51213.0,44.0624,44.0624,43.9741,44.033,51213.0
2023-08-10 11:50:00,44.87,44.87,44.75,44.8,66093.0,44.033,44.033,43.9152,43.9643,66093.0
2023-08-10 11:55:00,44.8,44.88,44.78,44.87,43326.0,43.9643,44.0428,43.9446,44.033,43326.0
2023-08-10 12:00:00,44.87,44.89,44.79,44.88,52456.0,44.033,44.0526,43.9545,44.0428,52456.0
2023-08-10 12:05:00,44.89,44.9,44.77,44.78,33940.0,44.0526,44.0624,43.9348,43.9446,33940.0
2023-08-10 12:10:00,44.78,44.78,44.7,44.75,66006.0,43.9446,43.9446,43.8661,43.9152,66006.0
2023-08-10 12:15:00,44.75,44.76,44.69,44.73,66108.0,43.9152,43.925,43.8563,43.8956,66108.0
2023-08-10 12:20:00,44.73,44.79,44.7,44.7,31565.0,43.8956,43.9545,43.8661,43.8661,31565.0
2023-08-10 12:25:00,44.71,44.71,44.58,44.66,53043.0,43.8759,43.8759,43.7484,43.8269,53043.0
2023-08-10 12:30:00,44.66,44.68,44.62,44.66,38779.0,43.8269,43.8465,43.7876,43.8269,38779.0
2023-08-10 12:35:00,44.67,44.75,44.63,44.75,37512.0,43.8367,43.9152,43.7974,43.9152,37512.0
2023-08-10 12:40:00,44.75,44.83,44.72,44.83,57875.0,43.9152,43.9937,43.8858,43.9937,57875.0
2023-08-10 12:45:00,44.83,44.87,44.8,44.82,34155.0,43.9937,44.033,43.9643,43.9839,34155.0
2023-08-10 12:50:00,44.81,44.82,44.73,44.75,51452.0,43.9741,43.9839,43.8956,43.9152,51452.0
2023-08-10 12:55:00,44.76,44.76,44.61,44.65,49935.0,43.925,43.925,43.7778,43.8171,49935.0
2023-08-10 13:00:00,44.64,44.7,44.58,44.69,36439.0,43.8072,43.8661,43.7484,43.8563,36439.0
2023-08-10 13:05:00,44.7,44.75,44.66,44.71,26004.0,43.8661,43.9152,43.8269,43.8759,26004.0
2023-08-10 13:10:00,44.7,44.72,44.65,44.7,20742.0,43.8661,43.8858,43.8171,43.8661,20742.0
2023-08-10 13:15:00,44.7,44.71,44.65,44.69,38539.0,43.8661,43.8759,43.8171,43.8563,38539.0
2023-08-10 13:20:00,44.68,44.68,44.59,44.63,36350.0,43.8465,43.8465,43.7582,43.7974,36350.0
2023-08-10 13:25:00,44.64,44.69,44.61,44.66,36372.0,43.8072,43.8563,43.7778,43.8269,36372.0
2023-08-10 13:30:00,44.66,44.66,44.59,44.62,40960.0,43.8269,43.8269,43.7582,43.7876,40960.0
2023-08-10 13:35:00,44.63,44.67,44.61,44.66,32825.0,43.7974,43.8367,43.7778,43.8269,32825.0
2023-08-10 13:40:00,44.65,44.66,44.54,44.59,56249.0,43.8171,43.8269,43.7091,43.7582,56249.0
2023-08-10 13:45:00,44.58,44.67,44.56,44.59,43357.0,43.7484,43.8367,43.7287,43.7582,43357.0
2023-08-10 13:50:00,44.58,44.66,44.58,44.6,37584.0,43.7484,43.8269,43.7484,43.768,37584.0
2023-08-10 13:55:00,44.61,44.61,44.49,44.52,65714.0,43.7778,43.7778,43.66,43.6895,65714.0
2023-08-10 14:00:00,44.52,44.61,44.49,44.58,47232.0,43.6895,43.7778,43.66,43.7484,47232.0
2023-08-10 14:05:00,44.6,44.68,44.59,44.65,53368.0,43.768,43.8465,43.7582,43.8171,53368.0
2023-08-10 14:10:00,44.66,44.76,44.64,44.76,55859.0,43.8269,43.925,43.8072,43.925,55859.0
2023-08-10 14:15:00,44.76,44.81,44.74,44.76,49323.0,43.925,43.9741,43.9054,43.925,49323.0
2023-08-10 14:20:00,44.76,44.78,44.72,44.73,36835.0,43.925,43.9446,43.8858,43.8956,36835.0
2023-08-10 14:25:00,44.73,44.78,44.72,44.73,47424.0,43.8956,43.9446,43.8858,43.8956,47424.0
2023-08-10 14:30:00,44.73,44.78,44.71,44.74,37043.0,43.8956,43.9446,43.8759,43.9054,37043.0
2023-08-10 14:35:00,44.73,44.77,44.69,44.77,50151.0,43.8956,43.9348,43.8563,43.9348,50151.0
2023-08-10 14:40:00,44.78,44.79,44.72,44.76,61187.0,43.9446,43.9545,43.8858,43.925,61187.0
2023-08-10 14:45:00,44.76,44.8,44.72,44.76,52714.0,43.925,43.9643,43.8858,43.925,52714.0
2023-08-10 14:50:00,44.76,44.82,44.75,44.79,47518.0,43.925,43.9839,43.9152,43.9545,47518.0
2023-08-10 14:55:00,44.81,44.84,44.78,44.81,31823.0,43.9741,44.0035,43.9446,43.9741,31823.0
2023-08-10 15:00:00,44.83,44.83,44.68,44.77,59224.0,43.9937,43.9937,43.8465,43.9348,59224.0
2023-08-10 15:05:00,44.78,44.82,44.75,44.82,54916.0,43.9446,43.9839,43.9152,43.9839,54916.0
2023-08-10 15:10:00,44.82,44.86,44.76,44.86,82394.0,43.9839,44.0231,43.925,44.0231,82394.0
2023-08-10 15:15:00,44.86,44.9,44.83,44.85,63481.0,44.0231,44.0624,43.9937,44.0133,63481.0
2023-08-10 15:20:00,44.86,44.88,44.76,44.79,60298.0,44.0231,44.0428,43.925,43.9545,60298.0
2023-08-10 15:25:00,44.78,44.79,44.71,44.75,94910.0,43.9446,43.9545,43.8759,43.9152,94910.0
2023-08-10 15:30:00,44.74,44.77,44.72,44.73,104557.0,43.9054,43.9348,43.8858,43.8956,104557.0
2023-08-10 15:35:00,44.73,44.82,44.73,44.79,79453.0,43.8956,43.9839,43.8956,43.9545,79453.0
2023-08-10 15:40:00,44.79,44.81,44.76,44.78,147564.0,43.9545,43.9741,43.925,43.9446,147564.0
2023-08-10 15:45:00,44.78,44.89,44.77,44.83,166970.0,43.9446,44.0526,43.9348,43.9937,166970.0
2023-08-10 15:50:00,44.82,44.88,44.81,44.84,220702.0,43.9839,44.0428,43.9741,44.0035,220702.0
2023-08-10 15:55:00,44.84,44.92,44.84,44.86,424599.0,44.0035,44.082,44.0035,44.0231,424599.0
2023-08-11 09:30:00,44.6,44.65,44.47,44.51,113417.0,43.768,43.8171,43.6404,43.6797,113417.0
2023-08-11 09:35:00,44.5,44.62,44.43,44.45,95956.0,43.6699,43.7876,43.6012,43.6208,95956.0
2023-08-11 09:40:00,44.46,44.49,44.2,44.27,92035.0,43.6306,43.66,43.3755,43.4442,92035.0
2023-08-11 09:45:00,44.28,44.29,44.17,44.18,98352.0,43.454,43.4638,43.346,43.3558,98352.0
2023-08-11 09:50:00,44.19,44.23,44.12,44.13,80964.0,43.3656,43.4049,43.2969,43.3068,80964.0
2023-08-11 09:55:00,44.14,44.21,44.13,44.16,51781.0,43.3166,43.3853,43.3068,43.3362,51781.0
2023-08-11 10:00:00,44.16,44.47,44.16,44.46,133307.0,43.3362,43.6404,43.3362,43.6306,133307.0
2023-08-11 10:05:00,44.47,44.58,44.47,44.57,66028.0,43.6404,43.7484,43.6404,43.7386,66028.0
2023-08-11 10:10:00,44.57,44.6,44.43,44.56,60110.0,43.7386,43.768,43.6012,43.7287,60110.0
2023-08-11 10:15:00,44.57,44.63,44.46,44.51,56071.0,43.7386,43.7974,43.6306,43.6797,56071.0
2023-08-11 10:20:00,44.51,44.67,44.51,44.63,72259.0,43.6797,43.8367,43.6797,43.7974,72259.0
2023-08-11 10:25:00,44.64,44.65,44.55,44.56,38050.0,43.8072,43.8171,43.7189,43.7287,38050.0
2023-08-11 10:30:00,44.56,44.64,44.53,44.54,39838.0,43.7287,43.8072,43.6993,43.7091,39838.0
2023-08-11 10:35:00,44.54,44.67,44.53,44.65,45351.0,43.7091,43.8367,43.6993,43.8171,45351.0
2023-08-11 10:40:00,44.66,44.69,44.56,44.59,43683.0,43.8269,43.8563,43.7287,43.7582,43683.0
2023-08-11 10:45:00,44.58,44.62,44.54,44.59,38269.0,43.7484,43.7876,43.7091,43.7582,38269.0
2023-08-11 10:50:00,44.59,44.59,44.52,44.56,46731.0,43.7582,43.7582,43.6895,43.7287,46731.0
2023-08-11 10:55:00,44.58,44.65,44.57,44.59,27875.0,43.7484,43.8171,43.7386,43.7582,27875.0
2023-08-11 11:00:00,44.6,44.67,44.59,44.62,33289.0,43.768,43.8367,43.7582,43.7876,33289.0
2023-08-11 11:05:00,44.63,44.63,44.5,44.54,52764.0,43.7974,43.7974,43.6699,43.7091,52764.0
2023-08-11 11:10:00,44.55,44.55,44.47,44.5,31245.0,43.7189,43.7189,43.6404,43.6699,31245.0
2023-08-11 11:15:00,44.5,44.51,44.44,44.46,27339.0,43.6699,43.6797,43.611,43.6306,27339.0
2023-08-11 11:20:00,44.46,44.48,44.36,44.38,27516.0,43.6306,43.6502,43.5325,43.5521,27516.0
2023-08-11 11:25:00,44.38,44.44,44.35,44.41,18758.0,43.5521,43.611,43.5227,43.5815,18758.0
2023-08-11 11:30:00,44.4,44.41,44.29,44.31,20523.0,43.5717,43.5815,43.4638,43.4834,20523.0
2023-08-11 11:35:00,44.32,44.36,44.29,44.29,31497.0,43.4932,43.5325,43.4638,43.4638,31497.0
2023-08-11 11:40:00,44.29,44.38,44.28,44.34,33304.0,43.4638,43.5521,43.454,43.5128,33304.0
2023-08-11 11:45:00,44.33,44.36,44.28,44.29,20886.0,43.503,43.5325,43.454,43.4638,20886.0
2023-08-11 11:50:00,44.29,44.32,44.27,44.31,15043.0,43.4638,43.4932,43.4442,43.4834,15043.0
2023-08-11 11:55:00,44.32,44.41,44.3,44.4,26363.0,43.4932,43.5815,43.4736,43.5717,26363.0
2023-08-11 12:00:00,44.4,44.42,44.36,44.38,24026.0,43.5717,43.5914,43.5325,43.5521,24026.0
2023-08-11 12:05:00,44.38,44.49,44.37,44.45,29734.0,43.5521,43.66,43.5423,43.6208,29734.0
2023-08-11 12:10:00,44.45,44.46,44.4,44.46,17241.0,43.6208,43.6306,43.5717,43.6306,17241.0
2023-08-11 12:15:00,44.46,44.49,44.43,44.43,18125.0,43.6306,43.66,43.6012,43.6012,18125.0
2023-08-11 12:20:00,44.43,44.46,44.4,44.41,16560.0,43.6012,43.6306,43.5717,43.5815,16560.0
2023-08-11 12:25:00,44.41,44.42,44.34,44.4,19347.0,43.5815,43.5914,43.5128,43.5717,19347.0
2023-08-11 12:30:00,44.41,44.44,44.4,44.41,33545.0,43.5815,43.611,43.5717,43.5815,33545.0
2023-08-11 12:35:00,44.41,44.41,44.35,44.38,18281.0,43.5815,43.5815,43.5227,43.5521,18281.0
2023-08-11 12:40:00,44.37,44.41,44.36,44.36,12771.0,43.5423,43.5815,43.5325,43.5325,12771.0
2023-08-11 12:45:00,44.36,44.39,44.32,44.33,28009.0,43.5325,43.5619,43.4932,43.503,28009.0
2023-08-11 12:50:00,44.32,44.38,44.3,44.37,27873.0,43.4932,43.5521,43.4736,43.5423,27873.0
2023-08-11 12:55:00,44.37,44.4,44.35,44.36,18879.0,43.5423,43.5717,43.5227,43.5325,18879.0
2023-08-11 13:00:00,44.37,44.43,44.36,44.41,18582.0,43.5423,43.6012,43.5325,43.5815,18582.0
2023-08-11 13:05:00,44.41,44.41,44.31,44.32,21090.0,43.5815,43.5815,43.4834,43.4932,21090.0
2023-08-11 13:10:00,44.32,44.35,44.3,44.33,35711.0,43.4932,43.5227,43.4736,43.503,35711.0
2023-08-11 13:15:00,44.33,44.4,44.31,44.37,18917.0,43.503,43.5717,43.4834,43.5423,18917.0
2023-08-11 13:20:00,44.38,44.39,44.35,44.36,12935.0,43.5521,43.5619,43.5227,43.5325,12935.0
2023-08-11 13:25:00,44.35,44.42,44.35,44.39,20356.0,43.5227,43.5914,43.5227,43.5619,20356.0
2023-08-11 13:30:00,44.39,44.4,44.31,44.34,80325.0,43.5619,43.5717,43.4834,43.5128,80325.0
2023-08-11 13:35:00,44.34,44.36,44.32,44.34,22958.0,43.5128,43.5325,43.4932,43.5128,22958.0
2023-08-11 13:40:00,44.34,44.37,44.31,44.32,23216.0,43.5128,43.5423,43.4834,43.4932,23216.0
2023-08-11 13:45:00,44.32,44.34,44.3,44.33,23047.0,43.4932,43.5128,43.4736,43.503,23047.0
2023-08-11 13:50:00,44.33,44.33,44.26,44.3,32656.0,43.503,43.503,43.4343,43.4736,32656.0
2023-08-11 13:55:00,44.3,44.33,44.24,44.33,43327.0,43.4736,43.503,43.4147,43.503,43327.0
2023-08-11 14:00:00,44.33,44.37,44.3,44.32,28293.0,43.503,43.5423,43.4736,43.4932,28293.0
2023-08-11 14:05:00,44.32,44.36,44.31,44.36,18615.0,43.4932,43.5325,43.4834,43.5325,18615.0
2023-08-11 14:10:00,44.36,44.38,44.35,44.35,17663.0,43.5325,43.5521,43.5227,43.5227,17663.0
2023-08-11 14:15:00,44.36,44.41,44.35,44.41,64756.0,43.5325,43.5815,43.5227,43.5815,64756.0
2023-08-11 14:20:00,44.4,44.43,44.39,44.43,89754.0,43.5717,43.6012,43.5619,43.6012,89754.0
2023-08-11 14:25:00,44.43,44.46,44.38,44.39,42789.0,43.6012,43.6306,43.5521,43.5619,42789.0
2023-08-11 14:30:00,44.38,44.41,44.31,44.31,50898.0,43.5521,43.5815,43.4834,43.4834,50898.0
2023-08-11 14:35:00,44.3,44.34,44.28,44.33,65292.0,43.4736,43.5128,43.454,43.503,65292.0
2023-08-11 14:40:00,44.33,44.34,44.28,44.29,46582.0,43.503,43.5128,43.454,43.4638,46582.0
2023-08-11 14:45:00,44.29,44.3,44.28,44.29,29672.0,43.4638,43.4736,43.454,43.4638,29672.0
2023-08-11 14:50:00,44.29,44.3,44.24,44.25,53857.0,43.4638,43.4736,43.4147,43.4245,53857.0
2023-08-11 14:55:00,44.25,44.26,44.21,44.23,73920.0,43.4245,43.4343,43.3853,43.4049,73920.0
2023-08-11 15:00:00,44.23,44.25,44.18,44.22,58603.0,43.4049,43.4245,43.3558,43.3951,58603.0
2023-08-11 15:05:00,44.22,44.24,44.16,44.17,44769.0,43.3951,43.4147,43.3362,43.346,44769.0
2023-08-11 15:10:00,44.16,44.18,44.13,44.13,91104.0,43.3362,43.3558,43.3068,43.3068,91104.0
2023-08-11 15:15:00,44.13,44.2,44.11,44.19,140523.0,43.3068,43.3755,43.2871,43.3656,140523.0
2023-08-11 15:20:00,44.19,44.21,44.16,44.2,62271.0,43.3656,43.3853,43.3362,43.3755,62271.0
2023-08-11 15:25:00,44.2,44.24,44.18,44.21,67103.0,43.3755,43.4147,43.3558,43.3853,67103.0
2023-08-11 15:30:00,44.2,44.27,44.18,44.25,110798.0,43.3755,43.4442,43.3558,43.4245,110798.0
2023-08-11 15:35:00,44.25,44.26,44.17,44.22,58742.0,43.4245,43.4343,43.346,43.3951,58742.0
2023-08-11 15:40:00,44.23,44.24,44.16,44.18,79145.0,43.4049,43.4147,43.3362,43.3558,79145.0
2023-08-11 15:45:00,44.18,44.2,44.13,44.18,114886.0,43.3558,43.3755,43.3068,43.3558,114886.0
2023-08-11 15:50:00,44.18,44.21,44.14,44.19,152149.0,43.3558,43.3853,43.3166,43.3656,152149.0
2023-08-11 15:55:00,44.19,44.19,44.1,44.17,366854.0,43.3656,43.3656,43.2773,43.346,366854.0
2023-08-14 09:30:00,44.0,44.1,43.77,43.89,221391.0,43.1792,43.2773,42.9535,43.0712,221391.0
2023-08-14 09:35:00,43.89,43.92,43.7,43.75,97257.0,43.0712,43.1007,42.8848,42.9339,97257.0
2023-08-14 09:40:00,43.75,43.89,43.73,43.89,55708.0,42.9339,43.0712,42.9142,43.0712,55708.0
2023-08-14 09:45:00,43.9,43.95,43.72,43.83,79717.0,43.0811,43.1301,42.9044,43.0124,79717.0
2023-08-14 09:50:00,43.81,43.96,43.77,43.96,49169.0,42.9927,43.1399,42.9535,43.1399,49169.0
2023-08-14 09:55:00,43.95,43.98,43.9,43.95,44931.0,43.1301,43.1596,43.0811,43.1301,44931.0
2023-08-14 10:00:00,43.95,43.99,43.86,43.98,40803.0,43.1301,43.1694,43.0418,43.1596,40803.0
2023-08-14 10:05:00,43.99,44.05,43.95,44.04,40602.0,43.1694,43.2283,43.1301,43.2184,40602.0
2023-08-14 10:10:00,44.04,44.12,44.01,44.09,49033.0,43.2184,43.2969,43.189,43.2675,49033.0
2023-08-14 10:15:00,44.1,44.12,43.99,44.04,64675.0,43.2773,43.2969,43.1694,43.2184,64675.0
2023-08-14 10:20:00,44.04,44.07,43.99,43.99,42855.0,43.2184,43.2479,43.1694,43.1694,42855.0
2023-08-14 10:25:00,43.99,44.02,43.95,43.98,69875.0,43.1694,43.1988,43.1301,43.1596,69875.0
2023-08-14 10:30:00,43.99,44.03,43.92,43.96,47471.0,43.1694,43.2086,43.1007,43.1399,47471.0
2023-08-14 10:35:00,43.95,43.96,43.86,43.9,58852.0,43.1301,43.1399,43.0418,43.0811,58852.0
2023-08-14 10:40:00,43.89,43.9,43.8,43.87,72971.0,43.0712,43.0811,42.9829,43.0516,72971.0
2023-08-14 10:45:00,43.87,43.88,43.76,43.81,59111.0,43.0516,43.0614,42.9437,42.9927,59111.0
2023-08-14 10:50:00,43.8,43.87,43.77,43.83,59456.0,42.9829,43.0516,42.9535,43.0124,59456.0
2023-08-14 10:55:00,43.83,43.89,43.77,43.89,68192.0,43.0124,43.0712,42.9535,43.0712,68192.0
2023-08-14 11:00:00,43.9,43.94,43.87,43.93,41766.0,43.0811,43.1203,43.0516,43.1105,41766.0
2023-08-14 11:05:00,43.93,43.95,43.89,43.91,52530.0,43.1105,43.1301,43.0712,43.0909,52530.0
2023-08-14 11:10:00,43.91,43.95,43.9,43.94,20593.0,43.0909,43.1301,43.0811,43.1203,20593.0
2023-08-14 11:15:00,43.94,44.05,43.93,44.03,40799.0,43.1203,43.2283,43.1105,43.2086,40799.0
2023-08-14 11:20:00,44.04,44.12,44.01,44.12,42796.0,43.2184,43.2969,43.189,43.2969,42796.0
2023-08-14 11:25:00,44.12,44.15,44.07,44.12,43162.0,43.2969,43.3264,43.2479,43.2969,43162.0
2023-08-14 11:30:00,44.12,44.23,44.11,44.21,46011.0,43.2969,43.4049,43.2871,43.3853,46011.0
2023-08-14 11:35:00,44.21,44.22,44.16,44.19,39366.0,43.3853,43.3951,43.3362,43.3656,39366.0
2023-08-14 11:40:00,44.19,44.28,44.19,44.25,38240.0,43.3656,43.454,43.3656,43.4245,38240.0
2023-08-14 11:45:00,44.26,44.3,44.23,44.28,54956.0,43.4343,43.4736,43.4049,43.454,54956.0
2023-08-14 11:50:00,44.27,44.32,44.26,44.29,27270.0,43.4442,43.4932,43.4343,43.4638,27270.0
2023-08-14 11:55:00,44.29,44.31,44.22,44.24,31708.0,43.4638,43.4834,43.3951,43.4147,31708.0
2023-08-14 12:00:00,44.24,44.34,44.24,44.34,39528.0,43.4147,43.5128,43.4147,43.5128,39528.0
2023-08-14 12:05:00,44.34,44.34,44.21,44.22,49928.0,43.5128,43.5128,43.3853,43.3951,49928.0
2023-08-14 12:10:00,44.22,44.27,44.19,44.27,21820.0,43.3951,43.4442,43.3656,43.4442,21820.0
2023-08-14 12:15:00,44.26,44.34,44.21,44.34,42276.0,43.4343,43.5128,43.3853,43.5128,42276.0
2023-08-14 12:20:00,44.34,44.34,44.18,44.21,39979.0,43.5128,43.5128,43.3558,43.3853,39979.0
2023-08-14 12:25:00,44.2,44.26,44.19,44.26,17975.0,43.3755,43.4343,43.3656,43.4343,17975.0
2023-08-14 12:30:00,44.26,44.27,44.21,44.22,16587.0,43.4343,43.4442,43.3853,43.3951,16587.0
2023-08-14 12:35:00,44.22,44.25,44.2,44.23,17712.0,43.3951,43.4245,43.3755,43.4049,17712.0
2023-08-14 12:40:00,44.23,44.26,44.21,44.25,17735.0,43.4049,43.4343,43.3853,43.4245,17735.0
2023-08-14 12:45:00,44.26,44.31,44.26,44.27,21161.0,43.4343,43.4834,43.4343,43.4442,21161.0
2023-08-14 12:50:00,44.28,44.31,44.27,44.29,18061.0,43.454,43.4834,43.4442,43.4638,18061.0
2023-08-14 12:55:00,44.3,44.3,44.26,44.3,11744.0,43.4736,43.4736,43.4343,43.4736,11744.0
2023-08-14 13:00:00,44.3,44.33,44.28,44.33,13181.0,43.4736,43.503,43.454,43.503,13181.0
2023-08-14 13:05:00,44.33,44.33,44.23,44.27,24496.0,43.503,43.503,43.4049,43.4442,24496.0
2023-08-14 13:10:00,44.27,44.3,44.26,44.28,25073.0,43.4442,43.4736,43.4343,43.454,25073.0
2023-08-14 13:15:00,44.28,44.28,44.23,44.24,10935.0,43.454,43.454,43.4049,43.4147,10935.0
2023-08-14 13:20:00,44.23,44.27,44.18,44.19,21852.0,43.4049,43.4442,43.3558,43.3656,21852.0
2023-08-14 13:25:00,44.19,44.19,44.11,44.18,71006.0,43.3656,43.3656,43.2871,43.3558,71006.0
2023-08-14 13:30:00,44.18,44.2,44.13,44.13,46501.0,43.3558,43.3755,43.3068,43.3068,46501.0
2023-08-14 13:35:00,44.14,44.18,44.12,44.18,23013.0,43.3166,43.3558,43.2969,43.3558,23013.0
2023-08-14 13:40:00,44.19,44.21,44.17,44.19,32142.0,43.3656,43.3853,43.346,43.3656,32142.0
2023-08-14 13:45:00,44.19,44.24,44.18,44.22,31967.0,43.3656,43.4147,43.3558,43.3951,31967.0
2023-08-14 13:50:00,44.22,44.24,44.2,44.23,17478.0,43.3951,43.4147,43.3755,43.4049,17478.0
2023-08-14 13:55:00,44.25,44.25,44.22,44.25,14109.0,43.4245,43.4245,43.3951,43.4245,14109.0
2023-08-14 14:00:00,44.25,44.27,44.21,44.26,39494.0,43.4245,43.4442,43.3853,43.4343,39494.0
2023-08-14 14:05:00,44.26,44.26,44.19,44.2,31233.0,43.4343,43.4343,43.3656,43.3755,31233.0
2023-08-14 14:10:00,44.19,44.22,44.15,44.21,29427.0,43.3656,43.3951,43.3264,43.3853,29427.0
2023-08-14 14:15:00,44.22,44.24,44.21,44.22,12358.0,43.3951,43.4147,43.3853,43.3951,12358.0
2023-08-14 14:20:00,44.23,44.24,44.2,44.2,13850.0,43.4049,43.4147,43.3755,43.3755,13850.0
2023-08-14 14:25:00,44.2,44.22,44.18,44.2,14356.0,43.3755,43.3951,43.3558,43.3755,14356.0
2023-08-14 14:30:00,44.21,44.22,44.15,44.21,23208.0,43.3853,43.3951,43.3264,43.3853,23208.0
2023-08-14 14:35:00,44.21,44.23,44.16,44.16,26362.0,43.3853,43.4049,43.3362,43.3362,26362.0
2023-08-14 14:40:00,44.15,44.2,44.15,44.18,49989.0,43.3264,43.3755,43.3264,43.3558,49989.0
2023-08-14 14:45:00,44.18,44.2,44.14,44.14,44185.0,43.3558,43.3755,43.3166,43.3166,44185.0
2023-08-14 14:50:00,44.14,44.16,44.09,44.16,54930.0,43.3166,43.3362,43.2675,43.3362,54930.0
2023-08-14 14:55:00,44.15,44.15,44.1,44.13,30491.0,43.3264,43.3264,43.2773,43.3068,30491.0
2023-08-14 15:00:00,44.13,44.15,44.09,44.1,28554.0,43.3068,43.3264,43.2675,43.2773,28554.0
2023-08-14 15:05:00,44.11,44.13,44.04,44.05,41754.0,43.2871,43.3068,43.2184,43.2283,41754.0
2023-08-14 15:10:00,44.05,44.08,44.03,44.04,37366.0,43.2283,43.2577,43.2086,43.2184,37366.0
2023-08-14 15:15:00,44.04,44.08,44.01,44.08,61306.0,43.2184,43.2577,43.189,43.2577,61306.0
2023-08-14 15:20:00,44.09,44.09,44.03,44.03,33044.0,43.2675,43.2675,43.2086,43.2086,33044.0
2023-08-14 15:25:00,44.03,44.08,44.03,44.07,44031.0,43.2086,43.2577,43.2086,43.2479,44031.0
2023-08-14 15:30:00,44.07,44.12,44.05,44.05,80690.0,43.2479,43.2969,43.2283,43.2283,80690.0
2023-08-14 15:35:00,44.05,44.11,44.04,44.11,41226.0,43.2283,43.2871,43.2184,43.2871,41226.0
2023-08-14 15:40:00,44.11,44.15,44.09,44.15,99103.0,43.2871,43.3264,43.2675,43.3264,99103.0
2023-08-14 15:45:00,44.15,44.15,44.06,44.12,144005.0,43.3264,43.3264,43.2381,43.2969,144005.0
2023-08-14 15:50:00,44.12,44.21,44.11,44.21,140741.0,43.2969,43.3853,43.2871,43.3853,140741.0
2023-08-14 15:55:00,44.21,44.28,44.2,44.24,372894.0,43.3853,43.454,43.3755,43.4147,372894.0
2023-08-15 09:30:00,43.88,44.06,43.78,43.87,132754.0,43.0614,43.2381,42.9633,43.0516,132754.0
2023-08-15 09:35:00,43.85,43.88,43.72,43.77,56274.0,43.032,43.0614,42.9044,42.9535,56274.0
2023-08-15 09:40:00,43.77,43.78,43.33,43.45,366487.0,42.9535,42.9633,42.5217,42.6394,366487.0
2023-08-15 09:45:00,43.45,43.55,43.35,43.39,141015.0,42.6394,42.7376,42.5413,42.5806,141015.0
2023-08-15 09:50:00,43.39,43.55,43.37,43.55,110992.0,42.5806,42.7376,42.5609,42.7376,110992.0
2023-08-15 09:55:00,43.55,43.55,43.42,43.51,51229.0,42.7376,42.7376,42.61,42.6983,51229.0
2023-08-15 10:00:00,43.5,43.61,43.48,43.57,97556.0,42.6885,42.7965,42.6689,42.7572,97556.0
2023-08-15 10:05:00,43.57,43.58,43.42,43.43,94014.0,42.7572,42.767,42.61,42.6198,94014.0
2023-08-15 10:10:00,43.43,43.46,43.34,43.4,117539.0,42.6198,42.6493,42.5315,42.5904,117539.0
2023-08-15 10:15:00,43.4,43.46,43.37,43.43,89914.0,42.5904,42.6493,42.5609,42.6198,89914.0
2023-08-15 10:20:00,43.43,43.47,43.4,43.45,58100.0,42.6198,42.6591,42.5904,42.6394,58100.0
2023-08-15 10:25:00,43.45,43.5,43.37,43.41,52372.0,42.6394,42.6885,42.5609,42.6002,52372.0
2023-08-15 10:30:00,43.41,43.48,43.4,43.42,55388.0,42.6002,42.6689,42.5904,42.61,55388.0
2023-08-15 10:35:00,43.43,43.44,43.32,43.39,70278.0,42.6198,42.6296,42.5119,42.5806,70278.0
2023-08-15 10:40:00,43.39,43.39,43.3,43.34,66849.0,42.5806,42.5806,42.4922,42.5315,66849.0
2023-08-15 10:45:00,43.33,43.41,43.3,43.33,92950.0,42.5217,42.6002,42.4922,42.5217,92950.0
2023-08-15 10:50:00,43.33,43.39,43.29,43.36,77257.0,42.5217,42.5806,42.4824,42.5511,77257.0
2023-08-15 10:55:00,43.36,43.37,43.3,43.31,47491.0,42.5511,42.5609,42.4922,42.5021,47491.0
2023-08-15 11:00:00,43.3,43.46,43.29,43.42,53195.0,42.4922,42.6493,42.4824,42.61,53195.0
2023-08-15 11:05:00,43.43,43.43,43.34,43.38,47090.0,42.6198,42.6198,42.5315,42.5708,47090.0
2023-08-15 11:10:00,43.37,43.44,43.33,43.33,45715.0,42.5609,42.6296,42.5217,42.5217,45715.0
2023-08-15 11:15:00,43.34,43.41,43.33,43.39,33877.0,42.5315,42.6002,42.5217,42.5806,33877.0
2023-08-15 11:20:00,43.38,43.4,43.33,43.33,29028.0,42.5708,42.5904,42.5217,42.5217,29028.0
2023-08-15 11:25:00,43.33,43.43,43.33,43.4,30993.0,42.5217,42.6198,42.5217,42.5904,30993.0
2023-08-15 11:30:00,43.4,43.44,43.37,43.43,29734.0,42.5904,42.6296,42.5609,42.6198,29734.0
2023-08-15 11:35:00,43.44,43.46,43.35,43.4,86058.0,42.6296,42.6493,42.5413,42.5904,86058.0
2023-08-15 11:40:00,43.4,43.47,43.4,43.42,47658.0,42.5904,42.6591,42.5904,42.61,47658.0
2023-08-15 11:45:00,43.43,43.49,43.4,43.44,33441.0,42.6198,42.6787,42.5904,42.6296,33441.0
2023-08-15 11:50:00,43.45,43.45,43.36,43.4,65842.0,42.6394,42.6394,42.5511,42.5904,65842.0
2023-08-15 11:55:00,43.4,43.43,43.38,43.4,37666.0,42.5904,42.6198,42.5708,42.5904,37666.0
2023-08-15 12:00:00,43.4,43.43,43.36,43.4,140582.0,42.5904,42.6198,42.5511,42.5904,140582.0
2023-08-15 12:05:00,43.41,43.42,43.34,43.39,47011.0,42.6002,42.61,42.5315,42.5806,47011.0
2023-08-15 12:10:00,43.39,43.43,43.36,43.37,33705.0,42.5806,42.6198,42.5511,42.5609,33705.0
2023-08-15 12:15:00,43.37,43.37,43.3,43.32,23424.0,42.5609,42.5609,42.4922,42.5119,23424.0
2023-08-15 12:20:00,43.31,43.33,43.28,43.33,50609.0,42.5021,42.5217,42.4726,42.5217,50609.0
2023-08-15 12:25:00,43.33,43.34,43.29,43.32,29591.0,42.5217,42.5315,42.4824,42.5119,29591.0
2023-08-15 12:30:00,43.32,43.34,43.28,43.29,32287.0,42.5119,42.5315,42.4726,42.4824,32287.0
2023-08-15 12:35:00,43.3,43.33,43.27,43.32,46693.0,42.4922,42.5217,42.4628,42.5119,46693.0
2023-08-15 12:40:00,43.3,43.32,43.24,43.27,29869.0,42.4922,42.5119,42.4334,42.4628,29869.0
2023-08-15 12:45:00,43.27,43.28,43.21,43.23,27780.0,42.4628,42.4726,42.4039,42.4236,27780.0
2023-08-15 12:50:00,43.23,43.28,43.22,43.24,34111.0,42.4236,42.4726,42.4137,42.4334,34111.0
2023-08-15 12:55:00,43.25,43.31,43.23,43.26,26631.0,42.4432,42.5021,42.4236,42.453,26631.0
2023-08-15 13:00:00,43.26,43.27,43.23,43.23,40660.0,42.453,42.4628,42.4236,42.4236,40660.0
2023-08-15 13:05:00,43.24,43.25,43.2,43.21,29319.0,42.4334,42.4432,42.3941,42.4039,29319.0
2023-08-15 13:10:00,43.21,43.25,43.2,43.25,53306.0,42.4039,42.4432,42.3941,42.4432,53306.0
2023-08-15 13:15:00,43.25,43.25,43.22,43.22,27844.0,42.4432,42.4432,42.4137,42.4137,27844.0
2023-08-15 13:20:00,43.22,43.27,43.21,43.26,28444.0,42.4137,42.4628,42.4039,42.453,28444.0
2023-08-15 13:25:00,43.26,43.27,43.23,43.25,41409.0,42.453,42.4628,42.4236,42.4432,41409.0
2023-08-15 13:30:00,43.25,43.26,43.22,43.23,32688.0,42.4432,42.453,42.4137,42.4236,32688.0
2023-08-15 13:35:00,43.24,43.28,43.2,43.2,22238.0,42.4334,42.4726,42.3941,42.3941,22238.0
2023-08-15 13:40:00,43.21,43.22,43.18,43.19,38216.0,42.4039,42.4137,42.3745,42.3843,38216.0
2023-08-15 13:45:00,43.19,43.23,43.18,43.19,30180.0,42.3843,42.4236,42.3745,42.3843,30180.0
2023-08-15 13:50:00,43.2,43.22,43.14,43.16,57071.0,42.3941,42.4137,42.3352,42.3549,57071.0
2023-08-15 13:55:00,43.15,43.19,43.13,43.17,51156.0,42.345,42.3843,42.3254,42.3647,51156.0
2023-08-15 14:00:00,43.17,43.19,43.14,43.16,29709.0,42.3647,42.3843,42.3352,42.3549,29709.0
2023-08-15 14:05:00,43.16,43.2,43.14,43.19,29689.0,42.3549,42.3941,42.3352,42.3843,29689.0
2023-08-15 14:10:00,43.19,43.24,43.18,43.22,53063.0,42.3843,42.4334,42.3745,42.4137,53063.0
2023-08-15 14:15:00,43.22,43.23,43.18,43.2,27857.0,42.4137,42.4236,42.3745,42.3941,27857.0
2023-08-15 14:20:00,43.21,43.26,43.2,43.23,33993.0,42.4039,42.453,42.3941,42.4236,33993.0
2023-08-15 14:25:00,43.23,43.24,43.21,43.22,34162.0,42.4236,42.4334,42.4039,42.4137,34162.0
2023-08-15 14:30:00,43.23,43.25,43.2,43.23,45036.0,42.4236,42.4432,42.3941,42.4236,45036.0
2023-08-15 14:35:00,43.23,43.26,43.21,43.25,33655.0,42.4236,42.453,42.4039,42.4432,33655.0
2023-08-15 14:40:00,43.25,43.28,43.23,43.25,36662.0,42.4432,42.4726,42.4236,42.4432,36662.0
2023-08-15 14:45:00,43.25,43.28,43.24,43.25,31093.0,42.4432,42.4726,42.4334,42.4432,31093.0
2023-08-15 14:50:00,43.25,43.32,43.24,43.32,50584.0,42.4432,42.5119,42.4334,42.5119,50584.0
2023-08-15 14:55:00,43.31,43.32,43.28,43.32,55971.0,42.5021,42.5119,42.4726,42.5119,55971.0
2023-08-15 15:00:00,43.32,43.33,43.25,43.28,48851.0,42.5119,42.5217,42.4432,42.4726,48851.0
2023-08-15 15:05:00,43.27,43.28,43.24,43.25,44452.0,42.4628,42.4726,42.4334,42.4432,44452.0
2023-08-15 15:10:00,43.25,43.28,43.21,43.24,49291.0,42.4432,42.4726,42.4039,42.4334,49291.0
2023-08-15 15:15:00,43.24,43.27,43.21,43.27,49192.0,42.4334,42.4628,42.4039,42.4628,49192.0
2023-08-15 15:20:00,43.26,43.27,43.13,43.15,69601.0,42.453,42.4628,42.3254,42.345,69601.0
2023-08-15 15:25:00,43.15,43.17,43.02,43.02,86629.0,42.345,42.3647,42.2175,42.2175,86629.0
2023-08-15 15:30:00,43.03,43.04,42.98,43.01,136116.0,42.2273,42.2371,42.1782,42.2077,136116.0
2023-08-15 15:35:00,43.01,43.04,42.99,43.0,72154.0,42.2077,42.2371,42.188,42.1978,72154.0
2023-08-15 15:40:00,43.01,43.01,42.98,43.0,88680.0,42.2077,42.2077,42.1782,42.1978,88680.0
2023-08-15 15:45:00,43.0,43.03,42.96,43.01,137253.0,42.1978,42.2273,42.1586,42.2077,137253.0
2023-08-15 15:50:00,43.0,43.06,42.98,43.05,306185.0,42.1978,42.2567,42.1782,42.2469,306185.0
2023-08-15 15:55:00,43.05,43.11,43.0,43.02,426911.0,42.2469,42.3058,42.1978,42.2175,426911.0
2023-08-16 09:30:00,43.04,43.35,43.02,43.24,148947.0,42.2371,42.5413,42.2175,42.4334,148947.0
2023-08-16 09:35:00,43.25,43.49,43.24,43.41,66422.0,42.4432,42.6787,42.4334,42.6002,66422.0
2023-08-16 09:40:00,43.44,43.62,43.41,43.59,150990.0,42.6296,42.8063,42.6002,42.7768,150990.0
2023-08-16 09:45:00,43.61,43.75,43.58,43.62,276000.0,42.7965,42.9339,42.767,42.8063,276000.0
2023-08-16 09:50:00,43.61,43.61,43.47,43.51,48305.0,42.7965,42.7965,42.6591,42.6983,48305.0
2023-08-16 09:55:00,43.49,43.5,43.42,43.42,38250.0,42.6787,42.6885,42.61,42.61,38250.0
2023-08-16 10:00:00,43.43,43.44,43.28,43.3,102137.0,42.6198,42.6296,42.4726,42.4922,102137.0
2023-08-16 10:05:00,43.3,43.4,43.3,43.34,54974.0,42.4922,42.5904,42.4922,42.5315,54974.0
2023-08-16 10:10:00,43.34,43.39,43.2,43.21,78499.0,42.5315,42.5806,42.3941,42.4039,78499.0
2023-08-16 10:15:00,43.2,43.25,43.18,43.22,58450.0,42.3941,42.4432,42.3745,42.4137,58450.0
2023-08-16 10:20:00,43.22,43.23,43.09,43.12,66639.0,42.4137,42.4236,42.2862,42.3156,66639.0
2023-08-16 10:25:00,43.13,43.2,43.1,43.12,41469.0,42.3254,42.3941,42.296,42.3156,41469.0
2023-08-16 10:30:00,43.12,43.17,43.04,43.09,40427.0,42.3156,42.3647,42.2371,42.2862,40427.0
2023-08-16 10:35:00,43.1,43.11,43.02,43.09,31714.0,42.296,42.3058,42.2175,42.2862,31714.0
2023-08-16 10:40:00,43.08,43.23,43.08,43.19,119368.0,42.2764,42.4236,42.2764,42.3843,119368.0
2023-08-16 10:45:00,43.19,43.19,43.05,43.09,46465.0,42.3843,42.3843,42.2469,42.2862,46465.0
2023-08-16 10:50:00,43.11,43.17,43.1,43.15,35757.0,42.3058,42.3647,42.296,42.345,35757.0
2023-08-16 10:55:00,43.15,43.15,43.06,43.12,32922.0,42.345,42.345,42.2567,42.3156,32922.0
2023-08-16 11:00:00,43.12,43.12,43.06,43.07,26266.0,42.3156,42.3156,42.2567,42.2665,26266.0
2023-08-16 11:05:00,43.07,43.11,43.04,43.1,25793.0,42.2665,42.3058,42.2371,42.296,25793.0
2023-08-16 11:10:00,43.09,43.1,43.03,43.04,22566.0,42.2862,42.296,42.2273,42.2371,22566.0
2023-08-16 11:15:00,43.03,43.1,43.02,43.09,37759.0,42.2273,42.296,42.2175,42.2862,37759.0
2023-08-16 11:20:00,43.09,43.15,43.09,43.12,25573.0,42.2862,42.345,42.2862,42.3156,25573.0
2023-08-16 11:25:00,43.13,43.14,43.1,43.11,23044.0,42.3254,42.3352,42.296,42.3058,23044.0
2023-08-16 11:30:00,43.12,43.12,43.07,43.09,17599.0,42.3156,42.3156,42.2665,42.2862,17599.0
2023-08-16 11:35:00,43.09,43.1,43.02,43.02,28413.0,42.2862,42.296,42.2175,42.2175,28413.0
2023-08-16 11:40:00,43.02,43.1,43.01,43.07,38201.0,42.2175,42.296,42.2077,42.2665,38201.0
2023-08-16 11:45:00,43.07,43.09,43.03,43.05,28294.0,42.2665,42.2862,42.2273,42.2469,28294.0
2023-08-16 11:50:00,43.05,43.12,43.03,43.07,43253.0,42.2469,42.3156,42.2273,42.2665,43253.0
2023-08-16 11:55:00,43.07,43.07,42.97,43.02,65970.0,42.2665,42.2665,42.1684,42.2175,65970.0
2023-08-16 12:00:00,43.02,43.06,43.01,43.01,26580.0,42.2175,42.2567,42.2077,42.2077,26580.0
2023-08-16 12:05:00,43.01,43.05,42.98,43.05,51602.0,42.2077,42.2469,42.1782,42.2469,51602.0
2023-08-16 12:10:00,43.05,43.05,42.95,42.95,32181.0,42.2469,42.2469,42.1488,42.1488,32181.0
2023-08-16 12:15:00,42.96,42.98,42.92,42.96,31242.0,42.1586,42.1782,42.1193,42.1586,31242.0
2023-08-16 12:20:00,42.96,42.97,42.92,42.93,24156.0,42.1586,42.1684,42.1193,42.1291,24156.0
2023-08-16 12:25:00,42.93,42.97,42.89,42.94,43332.0,42.1291,42.1684,42.0899,42.139,43332.0
2023-08-16 12:30:00,42.94,43.02,42.92,43.02,25582.0,42.139,42.2175,42.1193,42.2175,25582.0
2023-08-16 12:35:00,43.02,43.02,42.95,42.98,22973.0,42.2175,42.2175,42.1488,42.1782,22973.0
2023-08-16 12:40:00,42.98,43.0,42.95,42.97,25127.0,42.1782,42.1978,42.1488,42.1684,25127.0
2023-08-16 12:45:00,42.98,42.98,42.93,42.95,16082.0,42.1782,42.1782,42.1291,42.1488,16082.0
2023-08-16 12:50:00,42.96,42.97,42.94,42.96,9382.0,42.1586,42.1684,42.139,42.1586,9382.0
2023-08-16 12:55:00,42.96,42.97,42.92,42.94,24591.0,42.1586,42.1684,42.1193,42.139,24591.0
2023-08-16 13:00:00,42.94,42.96,42.91,42.92,22405.0,42.139,42.1586,42.1095,42.1193,22405.0
2023-08-16 13:05:00,42.92,42.93,42.81,42.82,43346.0,42.1193,42.1291,42.0114,42.0212,43346.0
2023-08-16 13:10:00,42.83,42.85,42.78,42.82,38097.0,42.031,42.0506,41.9819,42.0212,38097.0
2023-08-16 13:15:00,42.81,42.82,42.75,42.78,26837.0,42.0114,42.0212,41.9525,41.9819,26837.0
2023-08-16 13:20:00,42.78,42.85,42.77,42.82,27414.0,41.9819,42.0506,41.9721,42.0212,27414.0
2023-08-16 13:25:00,42.82,42.84,42.77,42.78,20147.0,42.0212,42.0408,41.9721,41.9819,20147.0
2023-08-16 13:30:00,42.78,42.82,42.77,42.8,20074.0,41.9819,42.0212,41.9721,42.0016,20074.0
2023-08-16 13:35:00,42.8,42.81,42.77,42.79,20292.0,42.0016,42.0114,41.9721,41.9918,20292.0
2023-08-16 13:40:00,42.79,42.83,42.79,42.82,26687.0,41.9918,42.031,41.9918,42.0212,26687.0
2023-08-16 13:45:00,42.82,42.87,42.81,42.84,37823.0,42.0212,42.0703,42.0114,42.0408,37823.0
2023-08-16 13:50:00,42.84,42.88,42.82,42.88,43647.0,42.0408,42.0801,42.0212,42.0801,43647.0
2023-08-16 13:55:00,42.87,42.87,42.81,42.84,22026.0,42.0703,42.0703,42.0114,42.0408,22026.0
2023-08-16 14:00:00,42.82,42.86,42.78,42.8,71912.0,42.0212,42.0605,41.9819,42.0016,71912.0
2023-08-16 14:05:00,42.8,42.83,42.76,42.79,43115.0,42.0016,42.031,41.9623,41.9918,43115.0
2023-08-16 14:10:00,42.78,42.79,42.7,42.74,44552.0,41.9819,41.9918,41.9034,41.9427,44552.0
2023-08-16 14:15:00,42.74,42.84,42.73,42.82,71654.0,41.9427,42.0408,41.9329,42.0212,71654.0
2023-08-16 14:20:00,42.83,42.87,42.81,42.86,38726.0,42.031,42.0703,42.0114,42.0605,38726.0
2023-08-16 14:25:00,42.85,42.92,42.83,42.88,34560.0,42.0506,42.1193,42.031,42.0801,34560.0
2023-08-16 14:30:00,42.88,42.91,42.84,42.87,40489.0,42.0801,42.1095,42.0408,42.0703,40489.0
2023-08-16 14:35:00,42.87,42.88,42.82,42.84,31066.0,42.0703,42.0801,42.0212,42.0408,31066.0
2023-08-16 14:40:00,42.84,42.86,42.78,42.84,49153.0,42.0408,42.0605,41.9819,42.0408,49153.0
2023-08-16 14:45:00,42.84,42.85,42.73,42.74,44879.0,42.0408,42.0506,41.9329,41.9427,44879.0
2023-08-16 14:50:00,42.74,42.75,42.71,42.74,40180.0,41.9427,41.9525,41.9133,41.9427,40180.0
2023-08-16 14:55:00,42.74,42.77,42.72,42.76,37702.0,41.9427,41.9721,41.9231,41.9623,37702.0
2023-08-16 15:00:00,42.75,42.75,42.69,42.71,53643.0,41.9525,41.9525,41.8936,41.9133,53643.0
2023-08-16 15:05:00,42.7,42.72,42.66,42.68,36698.0,41.9034,41.9231,41.8642,41.8838,36698.0
2023-08-16 15:10:00,42.68,42.7,42.61,42.65,90080.0,41.8838,41.9034,41.8151,41.8544,90080.0
2023-08-16 15:15:00,42.65,42.66,42.6,42.62,58680.0,41.8544,41.8642,41.8053,41.8249,58680.0
2023-08-16 15:20:00,42.62,42.64,42.56,42.58,69373.0,41.8249,41.8446,41.7661,41.7857,69373.0
2023-08-16 15:25:00,42.58,42.65,42.58,42.63,38220.0,41.7857,41.8544,41.7857,41.8347,38220.0
2023-08-16 15:30:00,42.63,42.68,42.61,42.65,70830.0,41.8347,41.8838,41.8151,41.8544,70830.0
2023-08-16 15:35:00,42.65,42.67,42.6,42.65,61737.0,41.8544,41.874,41.8053,41.8544,61737.0
2023-08-16 15:40:00,42.64,42.66,42.58,42.64,86951.0,41.8446,41.8642,41.7857,41.8446,86951.0
2023-08-16 15:45:00,42.63,42.69,42.61,42.68,102688.0,41.8347,41.8936,41.8151,41.8838,102688.0
2023-08-16 15:50:00,42.67,42.7,42.64,42.69,212103.0,41.874,41.9034,41.8446,41.8936,212103.0
2023-08-16 15:55:00,42.68,42.73,42.67,42.67,370540.0,41.8838,41.9329,41.874,41.874,370540.0
2023-08-17 09:30:00,42.67,42.75,42.42,42.63,199018.0,41.874,41.9525,41.6287,41.8347,199018.0
2023-08-17 09:35:00,42.61,42.66,42.41,42.53,66409.0,41.8151,41.8642,41.6188,41.7366,66409.0
2023-08-17 09:40:00,42.52,42.57,42.39,42.42,94334.0,41.7268,41.7759,41.5992,41.6287,94334.0
2023-08-17 09:45:00,42.42,42.44,42.29,42.38,71926.0,41.6287,41.6483,41.5011,41.5894,71926.0
2023-08-17 09:50:00,42.37,42.43,42.29,42.3,76239.0,41.5796,41.6385,41.5011,41.5109,76239.0
2023-08-17 09:55:00,42.31,42.38,42.3,42.36,96387.0,41.5207,41.5894,41.5109,41.5698,96387.0
2023-08-17 10:00:00,42.36,42.43,42.31,42.36,52745.0,41.5698,41.6385,41.5207,41.5698,52745.0
2023-08-17 10:05:00,42.36,42.49,42.35,42.43,70951.0,41.5698,41.6974,41.56,41.6385,70951.0
2023-08-17 10:10:00,42.42,42.42,42.33,42.36,54793.0,41.6287,41.6287,41.5403,41.5698,54793.0
2023-08-17 10:15:00,42.36,42.39,42.27,42.3,111745.0,41.5698,41.5992,41.4815,41.5109,111745.0
2023-08-17 10:20:00,42.31,42.32,42.15,42.17,134957.0,41.5207,41.5305,41.3637,41.3833,134957.0
2023-08-17 10:25:00,42.16,42.25,42.09,42.16,108392.0,41.3735,41.4618,41.3048,41.3735,108392.0
2023-08-17 10:30:00,42.16,42.16,42.08,42.16,75703.0,41.3735,41.3735,41.295,41.3735,75703.0
2023-08-17 10:35:00,42.16,42.22,42.11,42.15,81338.0,41.3735,41.4324,41.3244,41.3637,81338.0
2023-08-17 10:40:00,42.14,42.18,42.1,42.11,67522.0,41.3539,41.3931,41.3146,41.3244,67522.0
2023-08-17 10:45:00,42.11,42.15,41.98,42.12,156563.0,41.3244,41.3637,41.1969,41.3343,156563.0
2023-08-17 10:50:00,42.11,42.2,42.1,42.18,110296.0,41.3244,41.4128,41.3146,41.3931,110296.0
2023-08-17 10:55:00,42.18,42.21,42.12,42.13,53793.0,41.3931,41.4226,41.3343,41.3441,53793.0
2023-08-17 11:00:00,42.13,42.19,42.1,42.14,45965.0,41.3441,41.403,41.3146,41.3539,45965.0
2023-08-17 11:05:00,42.14,42.24,42.14,42.15,61165.0,41.3539,41.452,41.3539,41.3637,61165.0
2023-08-17 11:10:00,42.15,42.15,42.09,42.1,23030.0,41.3637,41.3637,41.3048,41.3146,23030.0
2023-08-17 11:15:00,42.1,42.14,42.07,42.14,30265.0,41.3146,41.3539,41.2852,41.3539,30265.0
2023-08-17 11:20:00,42.15,42.17,42.08,42.13,38472.0,41.3637,41.3833,41.295,41.3441,38472.0
2023-08-17 11:25:00,42.13,42.14,41.99,42.0,60615.0,41.3441,41.3539,41.2067,41.2165,60615.0
2023-08-17 11:30:00,42.01,42.05,41.96,42.05,44170.0,41.2263,41.2656,41.1772,41.2656,44170.0
2023-08-17 11:35:00,42.06,42.09,42.03,42.06,53112.0,41.2754,41.3048,41.2459,41.2754,53112.0
2023-08-17 11:40:00,42.07,42.12,42.06,42.09,27473.0,41.2852,41.3343,41.2754,41.3048,27473.0
2023-08-17 11:45:00,42.09,42.15,42.08,42.08,27838.0,41.3048,41.3637,41.295,41.295,27838.0
2023-08-17 11:50:00,42.09,42.11,42.03,42.04,27316.0,41.3048,41.3244,41.2459,41.2558,27316.0
2023-08-17 11:55:00,42.04,42.11,42.03,42.1,24326.0,41.2558,41.3244,41.2459,41.3146,24326.0
2023-08-17 12:00:00,42.09,42.15,42.04,42.14,31924.0,41.3048,41.3637,41.2558,41.3539,31924.0
2023-08-17 12:05:00,42.14,42.15,42.1,42.13,43467.0,41.3539,41.3637,41.3146,41.3441,43467.0
2023-08-17 12:10:00,42.13,42.15,42.11,42.15,53814.0,41.3441,41.3637,41.3244,41.3637,53814.0
2023-08-17 12:15:00,42.15,42.15,42.05,42.09,59801.0,41.3637,41.3637,41.2656,41.3048,59801.0
2023-08-17 12:20:00,42.08,42.24,42.08,42.21,47027.0,41.295,41.452,41.295,41.4226,47027.0
2023-08-17 12:25:00,42.21,42.27,42.19,42.23,43613.0,41.4226,41.4815,41.403,41.4422,43613.0
2023-08-17 12:30:00,42.23,42.24,42.2,42.21,26816.0,41.4422,41.452,41.4128,41.4226,26816.0
2023-08-17 12:35:00,42.21,42.25,42.21,42.22,21185.0,41.4226,41.4618,41.4226,41.4324,21185.0
2023-08-17 12:40:00,42.23,42.24,42.17,42.18,15075.0,41.4422,41.452,41.3833,41.3931,15075.0
2023-08-17 12:45:00,42.17,42.23,42.14,42.22,20701.0,41.3833,41.4422,41.3539,41.4324,20701.0
2023-08-17 12:50:00,42.22,42.25,42.2,42.2,18388.0,41.4324,41.4618,41.4128,41.4128,18388.0
2023-08-17 12:55:00,42.21,42.24,42.2,42.23,15023.0,41.4226,41.452,41.4128,41.4422,15023.0
2023-08-17 13:00:00,42.23,42.24,42.16,42.21,19541.0,41.4422,41.452,41.3735,41.4226,19541.0
2023-08-17 13:05:00,42.2,42.25,42.19,42.22,14813.0,41.4128,41.4618,41.403,41.4324,14813.0
2023-08-17 13:10:00,42.21,42.24,42.18,42.24,20326.0,41.4226,41.452,41.3931,41.452,20326.0
2023-08-17 13:15:00,42.24,42.25,42.2,42.23,31740.0,41.452,41.4618,41.4128,41.4422,31740.0
2023-08-17 13:20:00,42.23,42.24,42.15,42.16,38057.0,41.4422,41.452,41.3637,41.3735,38057.0
2023-08-17 13:25:00,42.16,42.19,42.15,42.17,16728.0,41.3735,41.403,41.3637,41.3833,16728.0
2023-08-17 13:30:00,42.17,42.22,42.14,42.19,40189.0,41.3833,41.4324,41.3539,41.403,40189.0
2023-08-17 13:35:00,42.19,42.2,42.17,42.19,17333.0,41.403,41.4128,41.3833,41.403,17333.0
2023-08-17 13:40:00,42.2,42.22,42.16,42.21,31084.0,41.4128,41.4324,41.3735,41.4226,31084.0
2023-08-17 13:45:00,42.21,42.23,42.15,42.15,16609.0,41.4226,41.4422,41.3637,41.3637,16609.0
2023-08-17 13:50:00,42.15,42.18,42.15,42.17,15523.0,41.3637,41.3931,41.3637,41.3833,15523.0
2023-08-17 13:55:00,42.17,42.18,42.14,42.18,22305.0,41.3833,41.3931,41.3539,41.3931,22305.0
2023-08-17 14:00:00,42.18,42.21,42.18,42.2,21636.0,41.3931,41.4226,41.3931,41.4128,21636.0
2023-08-17 14:05:00,42.19,42.23,42.18,42.21,11545.0,41.403,41.4422,41.3931,41.4226,11545.0
2023-08-17 14:10:00,42.21,42.21,42.13,42.14,31846.0,41.4226,41.4226,41.3441,41.3539,31846.0
2023-08-17 14:15:00,42.14,42.16,42.13,42.16,15216.0,41.3539,41.3735,41.3441,41.3735,15216.0
2023-08-17 14:20:00,42.15,42.15,42.13,42.14,15022.0,41.3637,41.3637,41.3441,41.3539,15022.0
2023-08-17 14:25:00,42.14,42.16,42.12,42.14,26075.0,41.3539,41.3735,41.3343,41.3539,26075.0
2023-08-17 14:30:00,42.13,42.13,42.04,42.07,70530.0,41.3441,41.3441,41.2558,41.2852,70530.0
2023-08-17 14:35:00,42.06,42.11,42.05,42.08,23548.0,41.2754,41.3244,41.2656,41.295,23548.0
2023-08-17 14:40:00,42.08,42.09,42.03,42.03,31829.0,41.295,41.3048,41.2459,41.2459,31829.0
2023-08-17 14:45:00,42.03,42.04,41.97,41.98,58306.0,41.2459,41.2558,41.1871,41.1969,58306.0
2023-08-17 14:50:00,41.98,42.0,41.95,41.95,46042.0,41.1969,41.2165,41.1674,41.1674,46042.0
2023-08-17 14:55:00,41.95,41.95,41.88,41.89,75133.0,41.1674,41.1674,41.0987,41.1085,75133.0
2023-08-17 15:00:00,41.9,41.9,41.82,41.85,85836.0,41.1184,41.1184,41.0399,41.0693,85836.0
2023-08-17 15:05:00,41.85,41.87,41.8,41.81,66361.0,41.0693,41.0889,41.0202,41.03,66361.0
2023-08-17 15:10:00,41.8,41.81,41.74,41.75,116097.0,41.0202,41.03,40.9613,40.9712,116097.0
2023-08-17 15:15:00,41.76,41.85,41.73,41.84,108141.0,40.981,41.0693,40.9515,41.0595,108141.0
2023-08-17 15:20:00,41.83,41.84,41.72,41.76,104205.0,41.0497,41.0595,40.9417,40.981,104205.0
2023-08-17 15:25:00,41.76,41.84,41.75,41.83,89098.0,40.981,41.0595,40.9712,41.0497,89098.0
2023-08-17 15:30:00,41.83,41.87,41.79,41.82,92327.0,41.0497,41.0889,41.0104,41.0399,92327.0
2023-08-17 15:35:00,41.82,41.89,41.8,41.83,104004.0,41.0399,41.1085,41.0202,41.0497,104004.0
2023-08-17 15:40:00,41.83,41.85,41.8,41.83,83986.0,41.0497,41.0693,41.0202,41.0497,83986.0
2023-08-17 15:45:00,41.83,41.86,41.8,41.8,116477.0,41.0497,41.0791,41.0202,41.0202,116477.0
2023-08-17 15:50:00,41.8,41.86,41.8,41.84,160386.0,41.0202,41.0791,41.0202,41.0595,160386.0
2023-08-17 15:55:00,41.85,41.86,41.77,41.77,244468.0,41.0693,41.0791,40.9908,40.9908,244468.0
2023-08-18 09:30:00,41.34,41.42,41.09,41.3,325695.0,40.5688,40.6473,40.3235,40.5296,325695.0
2023-08-18 09:35:00,41.3,41.47,41.14,41.46,108295.0,40.5296,40.6964,40.3725,40.6866,108295.0
2023-08-18 09:40:00,41.46,41.46,41.25,41.31,139542.0,40.6866,40.6866,40.4805,40.5394,139542.0
2023-08-18 09:45:00,41.3,41.52,41.22,41.51,206922.0,40.5296,40.7455,40.451,40.7356,206922.0
2023-08-18 09:50:00,41.52,41.58,41.37,41.4,133779.0,40.7455,40.8043,40.5983,40.6277,133779.0
2023-08-18 09:55:00,41.39,41.41,41.24,41.27,63490.0,40.6179,40.6375,40.4707,40.5001,63490.0
2023-08-18 10:00:00,41.27,41.28,41.18,41.25,96999.0,40.5001,40.5099,40.4118,40.4805,96999.0
2023-08-18 10:05:00,41.26,41.3,41.19,41.26,81742.0,40.4903,40.5296,40.4216,40.4903,81742.0
2023-08-18 10:10:00,41.25,41.32,41.19,41.32,55957.0,40.4805,40.5492,40.4216,40.5492,55957.0
2023-08-18 10:15:00,41.31,41.36,41.22,41.31,65654.0,40.5394,40.5884,40.451,40.5394,65654.0
2023-08-18 10:20:00,41.31,41.32,41.21,41.23,46011.0,40.5394,40.5492,40.4412,40.4609,46011.0
2023-08-18 10:25:00,41.23,41.3,41.2,41.25,43448.0,40.4609,40.5296,40.4314,40.4805,43448.0
2023-08-18 10:30:00,41.26,41.32,41.25,41.28,56932.0,40.4903,40.5492,40.4805,40.5099,56932.0
2023-08-18 10:35:00,41.29,41.36,41.27,41.3,56866.0,40.5197,40.5884,40.5001,40.5296,56866.0
2023-08-18 10:40:00,41.3,41.43,41.3,41.42,68585.0,40.5296,40.6571,40.5296,40.6473,68585.0
2023-08-18 10:45:00,41.41,41.45,41.34,41.41,54093.0,40.6375,40.6768,40.5688,40.6375,54093.0
2023-08-18 10:50:00,41.4,41.42,41.3,41.35,60369.0,40.6277,40.6473,40.5296,40.5786,60369.0
2023-08-18 10:55:00,41.35,41.4,41.32,41.37,49857.0,40.5786,40.6277,40.5492,40.5983,49857.0
2023-08-18 11:00:00,41.37,41.43,41.36,41.41,58563.0,40.5983,40.6571,40.5884,40.6375,58563.0
2023-08-18 11:05:00,41.41,41.45,41.36,41.43,46324.0,40.6375,40.6768,40.5884,40.6571,46324.0
2023-08-18 11:10:00,41.43,41.5,41.42,41.5,49699.0,40.6571,40.7258,40.6473,40.7258,49699.0
2023-08-18 11:15:00,41.5,41.58,41.49,41.54,80815.0,40.7258,40.8043,40.716,40.7651,80815.0
2023-08-18 11:20:00,41.55,41.63,41.52,41.56,62275.0,40.7749,40.8534,40.7455,40.7847,62275.0
2023-08-18 11:25:00,41.56,41.57,41.49,41.52,31714.0,40.7847,40.7945,40.716,40.7455,31714.0
2023-08-18 11:30:00,41.53,41.57,41.52,41.53,32610.0,40.7553,40.7945,40.7455,40.7553,32610.0
2023-08-18 11:35:00,41.53,41.55,41.46,41.46,49518.0,40.7553,40.7749,40.6866,40.6866,49518.0
2023-08-18 11:40:00,41.46,41.52,41.4,41.52,49914.0,40.6866,40.7455,40.6277,40.7455,49914.0
2023-08-18 11:45:00,41.51,41.55,41.49,41.51,36193.0,40.7356,40.7749,40.716,40.7356,36193.0
2023-08-18 11:50:00,41.51,41.58,41.51,41.57,35753.0,40.7356,40.8043,40.7356,40.7945,35753.0
2023-08-18 11:55:00,41.57,41.58,41.52,41.53,36648.0,40.7945,40.8043,40.7455,40.7553,36648.0
2023-08-18 12:00:00,41.53,41.61,41.52,41.61,40895.0,40.7553,40.8338,40.7455,40.8338,40895.0
2023-08-18 12:05:00,41.6,41.62,41.52,41.53,36248.0,40.824,40.8436,40.7455,40.7553,36248.0
2023-08-18 12:10:00,41.53,41.54,41.48,41.49,31329.0,40.7553,40.7651,40.7062,40.716,31329.0
2023-08-18 12:15:00,41.49,41.52,41.46,41.49,38272.0,40.716,40.7455,40.6866,40.716,38272.0
2023-08-18 12:20:00,41.49,41.54,41.48,41.51,28906.0,40.716,40.7651,40.7062,40.7356,28906.0
2023-08-18 12:25:00,41.51,41.53,41.4,41.41,37771.0,40.7356,40.7553,40.6277,40.6375,37771.0
2023-08-18 12:30:00,41.4,41.46,41.4,41.44,39423.0,40.6277,40.6866,40.6277,40.6669,39423.0
2023-08-18 12:35:00,41.44,41.46,41.39,41.41,37533.0,40.6669,40.6866,40.6179,40.6375,37533.0
2023-08-18 12:40:00,41.42,41.46,41.4,41.42,25451.0,40.6473,40.6866,40.6277,40.6473,25451.0
2023-08-18 12:45:00,41.43,41.5,41.42,41.47,30919.0,40.6571,40.7258,40.6473,40.6964,30919.0
2023-08-18 12:50:00,41.47,41.47,41.43,41.44,31643.0,40.6964,40.6964,40.6571,40.6669,31643.0
2023-08-18 12:55:00,41.44,41.44,41.38,41.4,28613.0,40.6669,40.6669,40.6081,40.6277,28613.0
2023-08-18 13:00:00,41.4,41.4,41.36,41.4,37929.0,40.6277,40.6277,40.5884,40.6277,37929.0
2023-08-18 13:05:00,41.39,41.43,41.36,41.41,36648.0,40.6179,40.6571,40.5884,40.6375,36648.0
2023-08-18 13:10:00,41.41,41.41,41.37,41.4,28488.0,40.6375,40.6375,40.5983,40.6277,28488.0
2023-08-18 13:15:00,41.41,41.43,41.38,41.39,19839.0,40.6375,40.6571,40.6081,40.6179,19839.0
2023-08-18 13:20:00,41.38,41.4,41.35,41.36,22261.0,40.6081,40.6277,40.5786,40.5884,22261.0
2023-08-18 13:25:00,41.36,41.44,41.33,41.43,37830.0,40.5884,40.6669,40.559,40.6571,37830.0
2023-08-18 13:30:00,41.43,41.45,41.37,41.43,28677.0,40.6571,40.6768,40.5983,40.6571,28677.0
2023-08-18 13:35:00,41.43,41.45,41.37,41.37,24032.0,40.6571,40.6768,40.5983,40.5983,24032.0
2023-08-18 13:40:00,41.38,41.41,41.33,41.38,29586.0,40.6081,40.6375,40.559,40.6081,29586.0
2023-08-18 13:45:00,41.38,41.43,41.37,41.41,28847.0,40.6081,40.6571,40.5983,40.6375,28847.0
2023-08-18 13:50:00,41.41,41.42,41.36,41.38,23957.0,40.6375,40.6473,40.5884,40.6081,23957.0
2023-08-18 13:55:00,41.37,41.41,41.34,41.4,27677.0,40.5983,40.6375,40.5688,40.6277,27677.0
2023-08-18 14:00:00,41.4,41.42,41.38,41.39,28287.0,40.6277,40.6473,40.6081,40.6179,28287.0
2023-08-18 14:05:00,41.39,41.41,41.34,41.34,27667.0,40.6179,40.6375,40.5688,40.5688,27667.0
2023-08-18 14:10:00,41.34,41.46,41.34,41.45,36407.0,40.5688,40.6866,40.5688,40.6768,36407.0
2023-08-18 14:15:00,41.45,41.49,41.43,41.44,74843.0,40.6768,40.716,40.6571,40.6669,74843.0
2023-08-18 14:20:00,41.44,41.46,41.41,41.44,24738.0,40.6669,40.6866,40.6375,40.6669,24738.0
2023-08-18 14:25:00,41.44,41.45,41.39,41.43,32268.0,40.6669,40.6768,40.6179,40.6571,32268.0
2023-08-18 14:30:00,41.42,41.47,41.41,41.41,34286.0,40.6473,40.6964,40.6375,40.6375,34286.0
2023-08-18 14:35:00,41.41,41.46,41.4,41.44,20226.0,40.6375,40.6866,40.6277,40.6669,20226.0
2023-08-18 14:40:00,41.45,41.48,41.41,41.43,46834.0,40.6768,40.7062,40.6375,40.6571,46834.0
2023-08-18 14:45:00,41.43,41.48,41.41,41.47,34430.0,40.6571,40.7062,40.6375,40.6964,34430.0
2023-08-18 14:50:00,41.47,41.48,41.43,41.44,39075.0,40.6964,40.7062,40.6571,40.6669,39075.0
2023-08-18 14:55:00,41.45,41.49,41.43,41.46,24936.0,40.6768,40.716,40.6571,40.6866,24936.0
2023-08-18 15:00:00,41.47,41.47,41.41,41.45,48149.0,40.6964,40.6964,40.6375,40.6768,48149.0
2023-08-18 15:05:00,41.44,41.46,41.41,41.41,25698.0,40.6669,40.6866,40.6375,40.6375,25698.0
2023-08-18 15:10:00,41.41,41.43,41.37,41.4,46878.0,40.6375,40.6571,40.5983,40.6277,46878.0
2023-08-18 15:15:00,41.41,41.43,41.38,41.38,82860.0,40.6375,40.6571,40.6081,40.6081,82860.0
2023-08-18 15:20:00,41.38,41.45,41.38,41.43,58628.0,40.6081,40.6768,40.6081,40.6571,58628.0
2023-08-18 15:25:00,41.44,41.48,41.43,41.47,104976.0,40.6669,40.7062,40.6571,40.6964,104976.0
2023-08-18 15:30:00,41.47,41.48,41.42,41.43,55328.0,40.6964,40.7062,40.6473,40.6571,55328.0
2023-08-18 15:35:00,41.43,41.44,41.36,41.38,58849.0,40.6571,40.6669,40.5884,40.6081,58849.0
2023-08-18 15:40:00,41.38,41.47,41.37,41.42,105877.0,40.6081,40.6964,40.5983,40.6473,105877.0
2023-08-18 15:45:00,41.43,41.56,41.42,41.5,134876.0,40.6571,40.7847,40.6473,40.7258,134876.0
2023-08-18 15:50:00,41.51,41.52,41.37,41.39,180877.0,40.7356,40.7455,40.5983,40.6179,180877.0
2023-08-18 15:55:00,41.38,41.51,41.37,41.51,349171.0,40.6081,40.7356,40.5983,40.7356,349171.0
2023-08-21 09:30:00,41.69,41.85,41.59,41.73,190365.0,40.9123,41.0693,40.8141,40.9515,190365.0
2023-08-21 09:35:00,41.75,41.75,41.58,41.65,53345.0,40.9712,40.9712,40.8043,40.873,53345.0
2023-08-21 09:40:00,41.65,41.68,41.53,41.65,63901.0,40.873,40.9025,40.7553,40.873,63901.0
2023-08-21 09:45:00,41.66,41.71,41.6,41.62,58068.0,40.8828,40.9319,40.824,40.8436,58068.0
2023-08-21 09:50:00,41.62,41.64,41.48,41.52,50891.0,40.8436,40.8632,40.7062,40.7455,50891.0
2023-08-21 09:55:00,41.53,41.69,41.52,41.68,39193.0,40.7553,40.9123,40.7455,40.9025,39193.0
2023-08-21 10:00:00,41.68,41.7,41.51,41.57,65300.0,40.9025,40.9221,40.7356,40.7945,65300.0
2023-08-21 10:05:00,41.58,41.61,41.54,41.56,34404.0,40.8043,40.8338,40.7651,40.7847,34404.0
2023-08-21 10:10:00,41.55,41.64,41.54,41.59,50578.0,40.7749,40.8632,40.7651,40.8141,50578.0
2023-08-21 10:15:00,41.58,41.59,41.45,41.51,45055.0,40.8043,40.8141,40.6768,40.7356,45055.0
2023-08-21 10:20:00,41.51,41.56,41.45,41.46,33038.0,40.7356,40.7847,40.6768,40.6866,33038.0
2023-08-21 10:25:00,41.47,41.48,41.38,41.39,46676.0,40.6964,40.7062,40.6081,40.6179,46676.0
2023-08-21 10:30:00,41.4,41.41,41.35,41.39,41701.0,40.6277,40.6375,40.5786,40.6179,41701.0
2023-08-21 10:35:00,41.39,41.41,41.35,41.37,35792.0,40.6179,40.6375,40.5786,40.5983,35792.0
2023-08-21 10:40:00,41.37,41.42,41.35,41.38,23103.0,40.5983,40.6473,40.5786,40.6081,23103.0
2023-08-21 10:45:00,41.39,41.48,41.37,41.47,27571.0,40.6179,40.7062,40.5983,40.6964,27571.0
2023-08-21 10:50:00,41.47,41.48,41.38,41.48,27379.0,40.6964,40.7062,40.6081,40.7062,27379.0
2023-08-21 10:55:00,41.48,41.5,41.44,41.48,40472.0,40.7062,40.7258,40.6669,40.7062,40472.0
2023-08-21 11:00:00,41.47,41.49,41.41,41.43,22365.0,40.6964,40.716,40.6375,40.6571,22365.0
2023-08-21 11:05:00,41.42,41.46,41.4,41.45,20246.0,40.6473,40.6866,40.6277,40.6768,20246.0
2023-08-21 11:10:00,41.45,41.46,41.41,41.41,27790.0,40.6768,40.6866,40.6375,40.6375,27790.0
2023-08-21 11:15:00,41.41,41.47,41.37,41.44,28001.0,40.6375,40.6964,40.5983,40.6669,28001.0
2023-08-21 11:20:00,41.43,41.47,41.41,41.46,17085.0,40.6571,40.6964,40.6375,40.6866,17085.0
2023-08-21 11:25:00,41.46,41.48,41.39,41.43,32958.0,40.6866,40.7062,40.6179,40.6571,32958.0
2023-08-21 11:30:00,41.42,41.45,41.36,41.37,19144.0,40.6473,40.6768,40.5884,40.5983,19144.0
2023-08-21 11:35:00,41.37,41.37,41.3,41.33,35310.0,40.5983,40.5983,40.5296,40.559,35310.0
2023-08-21 11:40:00,41.34,41.36,41.3,41.3,22924.0,40.5688,40.5884,40.5296,40.5296,22924.0
2023-08-21 11:45:00,41.3,41.34,41.26,41.27,19333.0,40.5296,40.5688,40.4903,40.5001,19333.0
2023-08-21 11:50:00,41.27,41.32,41.25,41.29,27360.0,40.5001,40.5492,40.4805,40.5197,27360.0
2023-08-21 11:55:00,41.29,41.32,41.25,41.28,22685.0,40.5197,40.5492,40.4805,40.5099,22685.0
2023-08-21 12:00:00,41.27,41.31,41.24,41.29,30974.0,40.5001,40.5394,40.4707,40.5197,30974.0
2023-08-21 12:05:00,41.29,41.29,41.25,41.27,16717.0,40.5197,40.5197,40.4805,40.5001,16717.0
2023-08-21 12:10:00,41.27,41.31,41.24,41.3,17065.0,40.5001,40.5394,40.4707,40.5296,17065.0
2023-08-21 12:15:00,41.29,41.33,41.28,41.31,30940.0,40.5197,40.559,40.5099,40.5394,30940.0
2023-08-21 12:20:00,41.31,41.33,41.28,41.33,14997.0,40.5394,40.559,40.5099,40.559,14997.0
2023-08-21 12:25:00,41.33,41.37,41.32,41.34,19570.0,40.559,40.5983,40.5492,40.5688,19570.0
2023-08-21 12:30:00,41.33,41.34,41.28,41.3,17415.0,40.559,40.5688,40.5099,40.5296,17415.0
2023-08-21 12:35:00,41.3,41.3,41.26,41.3,21438.0,40.5296,40.5296,40.4903,40.5296,21438.0
2023-08-21 12:40:00,41.3,41.3,41.25,41.26,21059.0,40.5296,40.5296,40.4805,40.4903,21059.0
2023-08-21 12:45:00,41.25,41.29,41.23,41.28,23838.0,40.4805,40.5197,40.4609,40.5099,23838.0
2023-08-21 12:50:00,41.28,41.31,41.24,41.3,33870.0,40.5099,40.5394,40.4707,40.5296,33870.0
2023-08-21 12:55:00,41.3,41.34,41.26,41.32,21433.0,40.5296,40.5688,40.4903,40.5492,21433.0
2023-08-21 13:00:00,41.32,41.34,41.26,41.27,18362.0,40.5492,40.5688,40.4903,40.5001,18362.0
2023-08-21 13:05:00,41.26,41.32,41.26,41.29,18230.0,40.4903,40.5492,40.4903,40.5197,18230.0
2023-08-21 13:10:00,41.29,41.3,41.27,41.28,10321.0,40.5197,40.5296,40.5001,40.5099,10321.0
2023-08-21 13:15:00,41.29,41.31,41.28,41.3,17827.0,40.5197,40.5394,40.5099,40.5296,17827.0
2023-08-21 13:20:00,41.3,41.36,41.3,41.35,13173.0,40.5296,40.5884,40.5296,40.5786,13173.0
2023-08-21 13:25:00,41.36,41.38,41.33,41.36,17511.0,40.5884,40.6081,40.559,40.5884,17511.0
2023-08-21 13:30:00,41.36,41.41,41.35,41.39,23172.0,40.5884,40.6375,40.5786,40.6179,23172.0
2023-08-21 13:35:00,41.39,41.41,41.38,41.39,9071.0,40.6179,40.6375,40.6081,40.6179,9071.0
2023-08-21 13:40:00,41.4,41.42,41.38,41.4,16058.0,40.6277,40.6473,40.6081,40.6277,16058.0
2023-08-21 13:45:00,41.4,41.4,41.36,41.37,31441.0,40.6277,40.6277,40.5884,40.5983,31441.0
2023-08-21 13:50:00,41.37,41.4,41.35,41.4,18141.0,40.5983,40.6277,40.5786,40.6277,18141.0
2023-08-21 13:55:00,41.4,41.42,41.38,41.41,15538.0,40.6277,40.6473,40.6081,40.6375,15538.0
2023-08-21 14:00:00,41.42,41.43,41.38,41.4,16497.0,40.6473,40.6571,40.6081,40.6277,16497.0
2023-08-21 14:05:00,41.4,41.43,41.38,41.41,12244.0,40.6277,40.6571,40.6081,40.6375,12244.0
2023-08-21 14:10:00,41.41,41.44,41.39,41.4,23239.0,40.6375,40.6669,40.6179,40.6277,23239.0
2023-08-21 14:15:00,41.39,41.46,41.38,41.46,40012.0,40.6179,40.6866,40.6081,40.6866,40012.0
2023-08-21 14:20:00,41.46,41.48,41.44,41.46,37386.0,40.6866,40.7062,40.6669,40.6866,37386.0
2023-08-21 14:25:00,41.46,41.47,41.41,41.41,20543.0,40.6866,40.6964,40.6375,40.6375,20543.0
2023-08-21 14:30:00,41.42,41.46,41.41,41.44,21759.0,40.6473,40.6866,40.6375,40.6669,21759.0
2023-08-21 14:35:00,41.44,41.47,41.43,41.46,27829.0,40.6669,40.6964,40.6571,40.6866,27829.0
2023-08-21 14:40:00,41.47,41.53,41.47,41.53,61771.0,40.6964,40.7553,40.6964,40.7553,61771.0
2023-08-21 14:45:00,41.52,41.57,41.52,41.56,56966.0,40.7455,40.7945,40.7455,40.7847,56966.0
2023-08-21 14:50:00,41.57,41.6,41.54,41.59,36627.0,40.7945,40.824,40.7651,40.8141,36627.0
2023-08-21 14:55:00,41.58,41.65,41.58,41.64,42942.0,40.8043,40.873,40.8043,40.8632,42942.0
2023-08-21 15:00:00,41.65,41.75,41.64,41.73,62856.0,40.873,40.9712,40.8632,40.9515,62856.0
2023-08-21 15:05:00,41.73,41.78,41.72,41.76,52226.0,40.9515,41.0006,40.9417,40.981,52226.0
2023-08-21 15:10:00,41.76,41.81,41.75,41.81,52117.0,40.981,41.03,40.9712,41.03,52117.0
2023-08-21 15:15:00,41.81,41.83,41.76,41.82,63245.0,41.03,41.0497,40.981,41.0399,63245.0
2023-08-21 15:20:00,41.81,41.86,41.77,41.82,65198.0,41.03,41.0791,40.9908,41.0399,65198.0
2023-08-21 15:25:00,41.83,41.85,41.8,41.8,47219.0,41.0497,41.0693,41.0202,41.0202,47219.0
2023-08-21 15:30:00,41.8,41.81,41.71,41.77,62538.0,41.0202,41.03,40.9319,40.9908,62538.0
2023-08-21 15:35:00,41.77,41.78,41.74,41.77,47955.0,40.9908,41.0006,40.9613,40.9908,47955.0
2023-08-21 15:40:00,41.77,41.86,41.76,41.84,79512.0,40.9908,41.0791,40.981,41.0595,79512.0
2023-08-21 15:45:00,41.84,41.84,41.8,41.82,76708.0,41.0595,41.0595,41.0202,41.0399,76708.0
2023-08-21 15:50:00,41.81,41.82,41.74,41.76,113055.0,41.03,41.0399,40.9613,40.981,113055.0
2023-08-21 15:55:00,41.76,41.78,41.73,41.74,202496.0,40.981,41.0006,40.9515,40.9613,202496.0
2023-08-22 09:30:00,42.02,42.16,41.84,42.02,199219.0,41.2361,41.3735,41.0595,41.2361,199219.0
2023-08-22 09:35:00,42.03,42.05,41.72,41.81,80967.0,41.2459,41.2656,40.9417,41.03,80967.0
2023-08-22 09:40:00,41.8,41.8,41.7,41.76,75821.0,41.0202,41.0202,40.9221,40.981,75821.0
2023-08-22 09:45:00,41.75,41.76,41.66,41.68,97769.0,40.9712,40.981,40.8828,40.9025,97769.0
2023-08-22 09:50:00,41.67,41.7,41.58,41.64,46228.0,40.8927,40.9221,40.8043,40.8632,46228.0
2023-08-22 09:55:00,41.63,41.66,41.59,41.63,32017.0,40.8534,40.8828,40.8141,40.8534,32017.0
2023-08-22 10:00:00,41.62,41.73,41.61,41.65,40564.0,40.8436,40.9515,40.8338,40.873,40564.0
2023-08-22 10:05:00,41.67,41.67,41.57,41.58,36917.0,40.8927,40.8927,40.7945,40.8043,36917.0
2023-08-22 10:10:00,41.57,41.63,41.56,41.59,24315.0,40.7945,40.8534,40.7847,40.8141,24315.0
2023-08-22 10:15:00,41.6,41.65,41.56,41.56,27122.0,40.824,40.873,40.7847,40.7847,27122.0
2023-08-22 10:20:00,41.56,41.56,41.45,41.47,34695.0,40.7847,40.7847,40.6768,40.6964,34695.0
2023-08-22 10:25:00,41.47,41.5,41.45,41.47,37673.0,40.6964,40.7258,40.6768,40.6964,37673.0
2023-08-22 10:30:00,41.46,41.47,41.35,41.4,43103.0,40.6866,40.6964,40.5786,40.6277,43103.0
2023-08-22 10:35:00,41.4,41.42,41.36,41.38,25581.0,40.6277,40.6473,40.5884,40.6081,25581.0
2023-08-22 10:40:00,41.38,41.44,41.35,41.41,39074.0,40.6081,40.6669,40.5786,40.6375,39074.0
2023-08-22 10:45:00,41.41,41.42,41.35,41.41,51157.0,40.6375,40.6473,40.5786,40.6375,51157.0
2023-08-22 10:50:00,41.41,41.45,41.39,41.43,39192.0,40.6375,40.6768,40.6179,40.6571,39192.0
2023-08-22 10:55:00,41.43,41.49,41.41,41.47,71572.0,40.6571,40.716,40.6375,40.6964,71572.0
2023-08-22 11:00:00,41.47,41.47,41.42,41.42,31226.0,40.6964,40.6964,40.6473,40.6473,31226.0
2023-08-22 11:05:00,41.42,41.44,41.37,41.39,67293.0,40.6473,40.6669,40.5983,40.6179,67293.0
2023-08-22 11:10:00,41.39,41.41,41.33,41.34,52107.0,40.6179,40.6375,40.559,40.5688,52107.0
2023-08-22 11:15:00,41.34,41.36,41.31,41.35,64966.0,40.5688,40.5884,40.5394,40.5786,64966.0
2023-08-22 11:20:00,41.36,41.38,41.34,41.38,35826.0,40.5884,40.6081,40.5688,40.6081,35826.0
2023-08-22 11:25:00,41.39,41.42,41.32,41.34,23552.0,40.6179,40.6473,40.5492,40.5688,23552.0
2023-08-22 11:30:00,41.34,41.4,41.32,41.4,23211.0,40.5688,40.6277,40.5492,40.6277,23211.0
2023-08-22 11:35:00,41.4,41.46,41.37,41.41,46007.0,40.6277,40.6866,40.5983,40.6375,46007.0
2023-08-22 11:40:00,41.42,41.43,41.37,41.38,26857.0,40.6473,40.6571,40.5983,40.6081,26857.0
2023-08-22 11:45:00,41.38,41.44,41.36,41.41,35438.0,40.6081,40.6669,40.5884,40.6375,35438.0
2023-08-22 11:50:00,41.42,41.43,41.35,41.36,38530.0,40.6473,40.6571,40.5786,40.5884,38530.0
2023-08-22 11:55:00,41.36,41.36,41.3,41.32,26261.0,40.5884,40.5884,40.5296,40.5492,26261.0
2023-08-22 12:00:00,41.32,41.32,41.27,41.28,21432.0,40.5492,40.5492,40.5001,40.5099,21432.0
2023-08-22 12:05:00,41.29,41.3,41.25,41.25,25473.0,40.5197,40.5296,40.4805,40.4805,25473.0
2023-08-22 12:10:00,41.26,41.28,41.23,41.24,24906.0,40.4903,40.5099,40.4609,40.4707,24906.0
2023-08-22 12:15:00,41.24,41.31,41.23,41.3,41916.0,40.4707,40.5394,40.4609,40.5296,41916.0
2023-08-22 12:20:00,41.29,41.32,41.25,41.29,37562.0,40.5197,40.5492,40.4805,40.5197,37562.0
2023-08-22 12:25:00,41.29,41.3,41.26,41.29,46492.0,40.5197,40.5296,40.4903,40.5197,46492.0
2023-08-22 12:30:00,41.28,41.29,41.23,41.24,48331.0,40.5099,40.5197,40.4609,40.4707,48331.0
2023-08-22 12:35:00,41.24,41.33,41.24,41.31,30056.0,40.4707,40.559,40.4707,40.5394,30056.0
2023-08-22 12:40:00,41.31,41.36,41.29,41.36,21764.0,40.5394,40.5884,40.5197,40.5884,21764.0
2023-08-22 12:45:00,41.36,41.37,41.29,41.32,25002.0,40.5884,40.5983,40.5197,40.5492,25002.0
2023-08-22 12:50:00,41.32,41.39,41.31,41.34,23526.0,40.5492,40.6179,40.5394,40.5688,23526.0
2023-08-22 12:55:00,41.34,41.37,41.32,41.33,24044.0,40.5688,40.5983,40.5492,40.559,24044.0
2023-08-22 13:00:00,41.34,41.34,41.26,41.31,41513.0,40.5688,40.5688,40.4903,40.5394,41513.0
2023-08-22 13:05:00,41.31,41.32,41.27,41.31,31089.0,40.5394,40.5492,40.5001,40.5394,31089.0
2023-08-22 13:10:00,41.31,41.35,41.29,41.33,29895.0,40.5394,40.5786,40.5197,40.559,29895.0
2023-08-22 13:15:00,41.32,41.33,41.3,41.32,15492.0,40.5492,40.559,40.5296,40.5492,15492.0
2023-08-22 13:20:00,41.31,41.36,41.31,41.35,24579.0,40.5394,40.5884,40.5394,40.5786,24579.0
2023-08-22 13:25:00,41.35,41.38,41.35,41.36,23067.0,40.5786,40.6081,40.5786,40.5884,23067.0
2023-08-22 13:30:00,41.37,41.39,41.34,41.39,15060.0,40.5983,40.6179,40.5688,40.6179,15060.0
2023-08-22 13:35:00,41.39,41.42,41.37,41.39,28548.0,40.6179,40.6473,40.5983,40.6179,28548.0
2023-08-22 13:40:00,41.38,41.49,41.37,41.49,44052.0,40.6081,40.716,40.5983,40.716,44052.0
2023-08-22 13:45:00,41.48,41.49,41.42,41.46,21338.0,40.7062,40.716,40.6473,40.6866,21338.0
2023-08-22 13:50:00,41.45,41.47,41.44,41.46,12655.0,40.6768,40.6964,40.6669,40.6866,12655.0
2023-08-22 13:55:00,41.46,41.52,41.46,41.5,38923.0,40.6866,40.7455,40.6866,40.7258,38923.0
2023-08-22 14:00:00,41.49,41.56,41.48,41.54,42814.0,40.716,40.7847,40.7062,40.7651,42814.0
2023-08-22 14:05:00,41.54,41.55,41.51,41.55,22466.0,40.7651,40.7749,40.7356,40.7749,22466.0
2023-08-22 14:10:00,41.54,41.54,41.49,41.52,22484.0,40.7651,40.7651,40.716,40.7455,22484.0
2023-08-22 14:15:00,41.52,41.55,41.51,41.52,17593.0,40.7455,40.7749,40.7356,40.7455,17593.0
2023-08-22 14:20:00,41.52,41.54,41.5,41.53,15090.0,40.7455,40.7651,40.7258,40.7553,15090.0
2023-08-22 14:25:00,41.54,41.59,41.54,41.59,23039.0,40.7651,40.8141,40.7651,40.8141,23039.0
2023-08-22 14:30:00,41.59,41.59,41.52,41.55,41967.0,40.8141,40.8141,40.7455,40.7749,41967.0
2023-08-22 14:35:00,41.56,41.58,41.53,41.58,17804.0,40.7847,40.8043,40.7553,40.8043,17804.0
2023-08-22 14:40:00,41.58,41.58,41.53,41.55,23328.0,40.8043,40.8043,40.7553,40.7749,23328.0
2023-08-22 14:45:00,41.55,41.58,41.53,41.55,18086.0,40.7749,40.8043,40.7553,40.7749,18086.0
2023-08-22 14:50:00,41.55,41.58,41.54,41.57,13764.0,40.7749,40.8043,40.7651,40.7945,13764.0
2023-08-22 14:55:00,41.57,41.59,41.55,41.58,17150.0,40.7945,40.8141,40.7749,40.8043,17150.0
2023-08-22 15:00:00,41.59,41.6,41.58,41.59,11147.0,40.8141,40.824,40.8043,40.8141,11147.0
2023-08-22 15:05:00,41.6,41.65,41.59,41.64,27550.0,40.824,40.873,40.8141,40.8632,27550.0
2023-08-22 15:10:00,41.65,41.7,41.65,41.7,22520.0,40.873,40.9221,40.873,40.9221,22520.0
2023-08-22 15:15:00,41.7,41.71,41.67,41.67,29352.0,40.9221,40.9319,40.8927,40.8927,29352.0
2023-08-22 15:20:00,41.67,41.71,41.64,41.67,44062.0,40.8927,40.9319,40.8632,40.8927,44062.0
2023-08-22 15:25:00,41.66,41.67,41.61,41.61,38162.0,40.8828,40.8927,40.8338,40.8338,38162.0
2023-08-22 15:30:00,41.62,41.62,41.56,41.57,58091.0,40.8436,40.8436,40.7847,40.7945,58091.0
2023-08-22 15:35:00,41.57,41.58,41.53,41.53,44877.0,40.7945,40.8043,40.7553,40.7553,44877.0
2023-08-22 15:40:00,41.53,41.6,41.53,41.57,57706.0,40.7553,40.824,40.7553,40.7945,57706.0
2023-08-22 15:45:00,41.57,41.6,41.55,41.58,71583.0,40.7945,40.824,40.7749,40.8043,71583.0
2023-08-22 15:50:00,41.57,41.64,41.57,41.61,70903.0,40.7945,40.8632,40.7945,40.8338,70903.0
2023-08-22 15:55:00,41.61,41.63,41.59,41.62,249389.0,40.8338,40.8534,40.8141,40.8436,249389.0
2023-08-23 09:30:00,41.61,41.62,41.27,41.31,162154.0,40.8338,40.8436,40.5001,40.5394,162154.0
2023-08-23 09:35:00,41.32,41.39,41.26,41.36,60294.0,40.5492,40.6179,40.4903,40.5884,60294.0
2023-08-23 09:40:00,41.37,41.4,41.3,41.34,44332.0,40.5983,40.6277,40.5296,40.5688,44332.0
2023-08-23 09:45:00,41.34,41.43,41.3,41.36,93346.0,40.5688,40.6571,40.5296,40.5884,93346.0
2023-08-23 09:50:00,41.36,41.43,41.25,41.27,56483.0,40.5884,40.6571,40.4805,40.5001,56483.0
2023-08-23 09:55:00,41.27,41.42,41.27,41.39,76903.0,40.5001,40.6473,40.5001,40.6179,76903.0
2023-08-23 10:00:00,41.39,41.46,41.35,41.46,88621.0,40.6179,40.6866,40.5786,40.6866,88621.0
2023-08-23 10:05:00,41.47,41.52,41.45,41.51,79216.0,40.6964,40.7455,40.6768,40.7356,79216.0
2023-08-23 10:10:00,41.51,41.55,41.46,41.51,50023.0,40.7356,40.7749,40.6866,40.7356,50023.0
2023-08-23 10:15:00,41.52,41.69,41.51,41.68,224400.0,40.7455,40.9123,40.7356,40.9025,224400.0
2023-08-23 10:20:00,41.68,41.68,41.59,41.59,63491.0,40.9025,40.9025,40.8141,40.8141,63491.0
2023-08-23 10:25:00,41.6,41.6,41.52,41.57,38114.0,40.824,40.824,40.7455,40.7945,38114.0
2023-08-23 10:30:00,41.56,41.69,41.56,41.69,53765.0,40.7847,40.9123,40.7847,40.9123,53765.0
2023-08-23 10:35:00,41.68,41.68,41.6,41.65,72796.0,40.9025,40.9025,40.824,40.873,72796.0
2023-08-23 10:40:00,41.65,41.75,41.64,41.73,57244.0,40.873,40.9712,40.8632,40.9515,57244.0
2023-08-23 10:45:00,41.72,41.8,41.72,41.79,77968.0,40.9417,41.0202,40.9417,41.0104,77968.0
2023-08-23 10:50:00,41.79,41.88,41.77,41.84,42014.0,41.0104,41.0987,40.9908,41.0595,42014.0
2023-08-23 10:55:00,41.84,41.86,41.8,41.83,46440.0,41.0595,41.0791,41.0202,41.0497,46440.0
2023-08-23 11:00:00,41.83,41.84,41.76,41.8,51165.0,41.0497,41.0595,40.981,41.0202,51165.0
2023-08-23 11:05:00,41.81,41.91,41.79,41.91,66399.0,41.03,41.1282,41.0104,41.1282,66399.0
2023-08-23 11:10:00,41.91,41.95,41.86,41.92,59647.0,41.1282,41.1674,41.0791,41.138,59647.0
2023-08-23 11:15:00,41.91,41.97,41.9,41.97,66378.0,41.1282,41.1871,41.1184,41.1871,66378.0
2023-08-23 11:20:00,41.97,42.05,41.96,42.05,78747.0,41.1871,41.2656,41.1772,41.2656,78747.0
2023-08-23 11:25:00,42.04,42.07,42.01,42.07,50822.0,41.2558,41.2852,41.2263,41.2852,50822.0
2023-08-23 11:30:00,42.07,42.13,42.05,42.05,108180.0,41.2852,41.3441,41.2656,41.2656,108180.0
2023-08-23 11:35:00,42.05,42.07,41.96,41.98,85843.0,41.2656,41.2852,41.1772,41.1969,85843.0
2023-08-23 11:40:00,41.98,41.98,41.91,41.94,38010.0,41.1969,41.1969,41.1282,41.1576,38010.0
2023-08-23 11:45:00,41.95,42.0,41.93,41.98,52457.0,41.1674,41.2165,41.1478,41.1969,52457.0
2023-08-23 11:50:00,41.98,42.03,41.97,42.02,36332.0,41.1969,41.2459,41.1871,41.2361,36332.0
2023-08-23 11:55:00,42.02,42.06,42.01,42.06,37237.0,41.2361,41.2754,41.2263,41.2754,37237.0
2023-08-23 12:00:00,42.05,42.1,42.04,42.05,49738.0,41.2656,41.3146,41.2558,41.2656,49738.0
2023-08-23 12:05:00,42.06,42.07,42.03,42.05,43884.0,41.2754,41.2852,41.2459,41.2656,43884.0
2023-08-23 12:10:00,42.05,42.06,42.01,42.02,56230.0,41.2656,41.2754,41.2263,41.2361,56230.0
2023-08-23 12:15:00,42.02,42.06,42.0,42.0,43218.0,41.2361,41.2754,41.2165,41.2165,43218.0
2023-08-23 12:20:00,42.0,42.09,41.99,42.06,41217.0,41.2165,41.3048,41.2067,41.2754,41217.0
2023-08-23 12:25:00,42.07,42.07,41.99,42.0,32611.0,41.2852,41.2852,41.2067,41.2165,32611.0
2023-08-23 12:30:00,42.0,42.04,42.0,42.03,53080.0,41.2165,41.2558,41.2165,41.2459,53080.0
2023-08-23 12:35:00,42.02,42.05,41.99,42.02,36788.0,41.2361,41.2656,41.2067,41.2361,36788.0
2023-08-23 12:40:00,42.02,42.04,42.0,42.04,42353.0,41.2361,41.2558,41.2165,41.2558,42353.0
2023-08-23 12:45:00,42.04,42.04,41.99,42.01,20095.0,41.2558,41.2558,41.2067,41.2263,20095.0
2023-08-23 12:50:00,42.0,42.02,41.94,41.97,20067.0,41.2165,41.2361,41.1576,41.1871,20067.0
2023-08-23 12:55:00,41.97,42.0,41.95,41.98,40764.0,41.1871,41.2165,41.1674,41.1969,40764.0
2023-08-23 13:00:00,41.99,42.03,41.98,42.02,31630.0,41.2067,41.2459,41.1969,41.2361,31630.0
2023-08-23 13:05:00,42.02,42.04,42.0,42.04,23485.0,41.2361,41.2558,41.2165,41.2558,23485.0
2023-08-23 13:10:00,42.04,42.04,42.02,42.02,14955.0,41.2558,41.2558,41.2361,41.2361,14955.0
2023-08-23 13:15:00,42.02,42.09,42.01,42.07,57606.0,41.2361,41.3048,41.2263,41.2852,57606.0
2023-08-23 13:20:00,42.08,42.09,42.03,42.05,27654.0,41.295,41.3048,41.2459,41.2656,27654.0
2023-08-23 13:25:00,42.05,42.06,42.02,42.04,48279.0,41.2656,41.2754,41.2361,41.2558,48279.0
2023-08-23 13:30:00,42.04,42.12,42.04,42.12,34209.0,41.2558,41.3343,41.2558,41.3343,34209.0
2023-08-23 13:35:00,42.13,42.15,42.1,42.1,31336.0,41.3441,41.3637,41.3146,41.3146,31336.0
2023-08-23 13:40:00,42.09,42.12,42.09,42.11,22193.0,41.3048,41.3343,41.3048,41.3244,22193.0
2023-08-23 13:45:00,42.11,42.15,42.1,42.14,43975.0,41.3244,41.3637,41.3146,41.3539,43975.0
2023-08-23 13:50:00,42.14,42.17,42.1,42.16,39178.0,41.3539,41.3833,41.3146,41.3735,39178.0
2023-08-23 13:55:00,42.17,42.3,42.17,42.27,159096.0,41.3833,41.5109,41.3833,41.4815,159096.0
2023-08-23 14:00:00,42.27,42.28,42.24,42.26,65270.0,41.4815,41.4913,41.452,41.4716,65270.0
2023-08-23 14:05:00,42.25,42.28,42.23,42.26,54468.0,41.4618,41.4913,41.4422,41.4716,54468.0
2023-08-23 14:10:00,42.26,42.26,42.18,42.23,50948.0,41.4716,41.4716,41.3931,41.4422,50948.0
2023-08-23 14:15:00,42.23,42.23,42.17,42.19,63497.0,41.4422,41.4422,41.3833,41.403,63497.0
2023-08-23 14:20:00,42.2,42.21,42.14,42.2,35235.0,41.4128,41.4226,41.3539,41.4128,35235.0
2023-08-23 14:25:00,42.2,42.24,42.18,42.21,42329.0,41.4128,41.452,41.3931,41.4226,42329.0
2023-08-23 14:30:00,42.21,42.24,42.17,42.19,25360.0,41.4226,41.452,41.3833,41.403,25360.0
2023-08-23 14:35:00,42.19,42.19,42.08,42.09,92310.0,41.403,41.403,41.295,41.3048,92310.0
2023-08-23 14:40:00,42.09,42.19,42.09,42.16,70444.0,41.3048,41.403,41.3048,41.3735,70444.0
2023-08-23 14:45:00,42.16,42.24,42.15,42.23,44268.0,41.3735,41.452,41.3637,41.4422,44268.0
2023-08-23 14:50:00,42.23,42.24,42.18,42.23,62437.0,41.4422,41.452,41.3931,41.4422,62437.0
2023-08-23 14:55:00,42.23,42.26,42.22,42.25,65803.0,41.4422,41.4716,41.4324,41.4618,65803.0
2023-08-23 15:00:00,42.26,42.35,42.25,42.33,103737.0,41.4716,41.56,41.4618,41.5403,103737.0
2023-08-23 15:05:00,42.33,42.38,42.32,42.34,68316.0,41.5403,41.5894,41.5305,41.5502,68316.0
2023-08-23 15:10:00,42.34,42.36,42.28,42.29,52176.0,41.5502,41.5698,41.4913,41.5011,52176.0
2023-08-23 15:15:00,42.29,42.29,42.23,42.26,45741.0,41.5011,41.5011,41.4422,41.4716,45741.0
2023-08-23 15:20:00,42.26,42.31,42.25,42.3,54598.0,41.4716,41.5207,41.4618,41.5109,54598.0
2023-08-23 15:25:00,42.3,42.36,42.29,42.36,80277.0,41.5109,41.5698,41.5011,41.5698,80277.0
2023-08-23 15:30:00,42.36,42.4,42.29,42.3,72998.0,41.5698,41.609,41.5011,41.5109,72998.0
2023-08-23 15:35:00,42.3,42.3,42.25,42.26,78916.0,41.5109,41.5109,41.4618,41.4716,78916.0
2023-08-23 15:40:00,42.26,42.33,42.25,42.32,86169.0,41.4716,41.5403,41.4618,41.5305,86169.0
2023-08-23 15:45:00,42.32,42.4,42.31,42.36,121485.0,41.5305,41.609,41.5207,41.5698,121485.0
2023-08-23 15:50:00,42.35,42.36,42.19,42.19,175806.0,41.56,41.5698,41.403,41.403,175806.0
2023-08-23 15:55:00,42.2,42.22,42.16,42.21,379750.0,41.4128,41.4324,41.3735,41.4226,379750.0
2023-08-24 09:30:00,42.0,42.17,41.95,42.1,129369.0,41.2165,41.3833,41.1674,41.3146,129369.0
2023-08-24 09:35:00,42.12,42.25,42.1,42.18,50802.0,41.3343,41.4618,41.3146,41.3931,50802.0
2023-08-24 09:40:00,42.15,42.27,42.1,42.27,36814.0,41.3637,41.4815,41.3146,41.4815,36814.0
2023-08-24 09:45:00,42.26,42.3,42.19,42.28,62057.0,41.4716,41.5109,41.403,41.4913,62057.0
2023-08-24 09:50:00,42.27,42.32,42.22,42.31,46948.0,41.4815,41.5305,41.4324,41.5207,46948.0
2023-08-24 09:55:00,42.32,42.45,42.29,42.44,76895.0,41.5305,41.6581,41.5011,41.6483,76895.0
2023-08-24 10:00:00,42.44,42.48,42.34,42.39,74542.0,41.6483,41.6875,41.5502,41.5992,74542.0
2023-08-24 10:05:00,42.4,42.43,42.3,42.32,51271.0,41.609,41.6385,41.5109,41.5305,51271.0
2023-08-24 10:10:00,42.32,42.33,42.25,42.3,45664.0,41.5305,41.5403,41.4618,41.5109,45664.0
2023-08-24 10:15:00,42.3,42.34,42.26,42.29,41320.0,41.5109,41.5502,41.4716,41.5011,41320.0
2023-08-24 10:20:00,42.3,42.36,42.26,42.27,52994.0,41.5109,41.5698,41.4716,41.4815,52994.0
2023-08-24 10:25:00,42.27,42.28,42.17,42.18,39923.0,41.4815,41.4913,41.3833,41.3931,39923.0
2023-08-24 10:30:00,42.17,42.18,42.07,42.08,46883.0,41.3833,41.3931,41.2852,41.295,46883.0
2023-08-24 10:35:00,42.07,42.18,42.06,42.18,32050.0,41.2852,41.3931,41.2754,41.3931,32050.0
2023-08-24 10:40:00,42.18,42.19,42.1,42.13,34056.0,41.3931,41.403,41.3146,41.3441,34056.0
2023-08-24 10:45:00,42.13,42.15,42.07,42.1,31054.0,41.3441,41.3637,41.2852,41.3146,31054.0
2023-08-24 10:50:00,42.1,42.13,42.07,42.09,23408.0,41.3146,41.3441,41.2852,41.3048,23408.0
2023-08-24 10:55:00,42.09,42.12,42.04,42.06,20212.0,41.3048,41.3343,41.2558,41.2754,20212.0
2023-08-24 11:00:00,42.05,42.06,41.98,42.01,66266.0,41.2656,41.2754,41.1969,41.2263,66266.0
2023-08-24 11:05:00,42.01,42.02,41.93,41.98,39426.0,41.2263,41.2361,41.1478,41.1969,39426.0
2023-08-24 11:10:00,41.98,41.98,41.91,41.94,27108.0,41.1969,41.1969,41.1282,41.1576,27108.0
2023-08-24 11:15:00,41.93,41.94,41.86,41.9,46971.0,41.1478,41.1576,41.0791,41.1184,46971.0
2023-08-24 11:20:00,41.9,41.91,41.81,41.82,25321.0,41.1184,41.1282,41.03,41.0399,25321.0
2023-08-24 11:25:00,41.81,41.82,41.73,41.77,72427.0,41.03,41.0399,40.9515,40.9908,72427.0
2023-08-24 11:30:00,41.76,41.82,41.71,41.8,41450.0,40.981,41.0399,40.9319,41.0202,41450.0
2023-08-24 11:35:00,41.79,41.81,41.74,41.8,51371.0,41.0104,41.03,40.9613,41.0202,51371.0
2023-08-24 11:40:00,41.8,41.83,41.78,41.81,35193.0,41.0202,41.0497,41.0006,41.03,35193.0
2023-08-24 11:45:00,41.8,41.82,41.77,41.79,23944.0,41.0202,41.0399,40.9908,41.0104,23944.0
2023-08-24 11:50:00,41.78,41.83,41.76,41.8,32475.0,41.0006,41.0497,40.981,41.0202,32475.0
2023-08-24 11:55:00,41.8,41.8,41.73,41.75,190973.0,41.0202,41.0202,40.9515,40.9712,190973.0
2023-08-24 12:00:00,41.74,41.76,41.71,41.71,39977.0,40.9613,40.981,40.9319,40.9319,39977.0
2023-08-24 12:05:00,41.72,41.85,41.72,41.83,23724.0,40.9417,41.0693,40.9417,41.0497,23724.0
2023-08-24 12:10:00,41.82,41.89,41.82,41.88,24849.0,41.0399,41.1085,41.0399,41.0987,24849.0
2023-08-24 12:15:00,41.88,41.92,41.87,41.91,28774.0,41.0987,41.138,41.0889,41.1282,28774.0
2023-08-24 12:20:00,41.91,41.98,41.89,41.97,21602.0,41.1282,41.1969,41.1085,41.1871,21602.0
2023-08-24 12:25:00,41.97,42.0,41.95,42.0,35937.0,41.1871,41.2165,41.1674,41.2165,35937.0
2023-08-24 12:30:00,42.0,42.02,41.97,42.0,22325.0,41.2165,41.2361,41.1871,41.2165,22325.0
2023-08-24 12:35:00,42.0,42.07,41.99,42.07,21216.0,41.2165,41.2852,41.2067,41.2852,21216.0
2023-08-24 12:40:00,42.07,42.1,42.05,42.07,36343.0,41.2852,41.3146,41.2656,41.2852,36343.0
2023-08-24 12:45:00,42.07,42.14,42.04,42.12,65164.0,41.2852,41.3539,41.2558,41.3343,65164.0
2023-08-24 12:50:00,42.13,42.14,42.08,42.12,38410.0,41.3441,41.3539,41.295,41.3343,38410.0
2023-08-24 12:55:00,42.11,42.15,42.06,42.13,44429.0,41.3244,41.3637,41.2754,41.3441,44429.0
2023-08-24 13:00:00,42.13,42.15,42.09,42.12,56759.0,41.3441,41.3637,41.3048,41.3343,56759.0
2023-08-24 13:05:00,42.11,42.13,42.06,42.12,31968.0,41.3244,41.3441,41.2754,41.3343,31968.0
2023-08-24 13:10:00,42.12,42.13,42.07,42.09,23225.0,41.3343,41.3441,41.2852,41.3048,23225.0
2023-08-24 13:15:00,42.09,42.11,42.07,42.09,29652.0,41.3048,41.3244,41.2852,41.3048,29652.0
2023-08-24 13:20:00,42.09,42.12,42.08,42.11,26087.0,41.3048,41.3343,41.295,41.3244,26087.0
2023-08-24 13:25:00,42.11,42.12,42.07,42.07,32236.0,41.3244,41.3343,41.2852,41.2852,32236.0
2023-08-24 13:30:00,42.08,42.12,42.06,42.07,33305.0,41.295,41.3343,41.2754,41.2852,33305.0
2023-08-24 13:35:00,42.06,42.11,42.06,42.11,28548.0,41.2754,41.3244,41.2754,41.3244,28548.0
2023-08-24 13:40:00,42.11,42.12,42.06,42.07,28523.0,41.3244,41.3343,41.2754,41.2852,28523.0
2023-08-24 13:45:00,42.07,42.09,42.06,42.08,17156.0,41.2852,41.3048,41.2754,41.295,17156.0
2023-08-24 13:50:00,42.08,42.09,42.05,42.09,18102.0,41.295,41.3048,41.2656,41.3048,18102.0
2023-08-24 13:55:00,42.08,42.1,42.05,42.07,35220.0,41.295,41.3146,41.2656,41.2852,35220.0
2023-08-24 14:00:00,42.07,42.15,42.07,42.11,38158.0,41.2852,41.3637,41.2852,41.3244,38158.0
2023-08-24 14:05:00,42.11,42.12,42.07,42.12,23286.0,41.3244,41.3343,41.2852,41.3343,23286.0
2023-08-24 14:10:00,42.11,42.12,42.07,42.11,31348.0,41.3244,41.3343,41.2852,41.3244,31348.0
2023-08-24 14:15:00,42.11,42.11,42.06,42.11,36005.0,41.3244,41.3244,41.2754,41.3244,36005.0
2023-08-24 14:20:00,42.1,42.13,42.09,42.11,28070.0,41.3146,41.3441,41.3048,41.3244,28070.0
2023-08-24 14:25:00,42.12,42.13,42.09,42.13,27466.0,41.3343,41.3441,41.3048,41.3441,27466.0
2023-08-24 14:30:00,42.12,42.18,42.11,42.16,45601.0,41.3343,41.3931,41.3244,41.3735,45601.0
2023-08-24 14:35:00,42.16,42.2,42.13,42.18,30701.0,41.3735,41.4128,41.3441,41.3931,30701.0
2023-08-24 14:40:00,42.19,42.19,42.12,42.14,33369.0,41.403,41.403,41.3343,41.3539,33369.0
2023-08-24 14:45:00,42.14,42.16,42.08,42.11,42031.0,41.3539,41.3735,41.295,41.3244,42031.0
2023-08-24 14:50:00,42.1,42.12,42.07,42.11,24341.0,41.3146,41.3343,41.2852,41.3244,24341.0
2023-08-24 14:55:00,42.12,42.17,42.1,42.16,55293.0,41.3343,41.3833,41.3146,41.3735,55293.0
2023-08-24 15:00:00,42.17,42.2,42.14,42.19,39836.0,41.3833,41.4128,41.3539,41.403,39836.0
2023-08-24 15:05:00,42.18,42.25,42.18,42.22,45039.0,41.3931,41.4618,41.3931,41.4324,45039.0
2023-08-24 15:10:00,42.22,42.23,42.16,42.21,59841.0,41.4324,41.4422,41.3735,41.4226,59841.0
2023-08-24 15:15:00,42.21,42.23,42.16,42.16,44387.0,41.4226,41.4422,41.3735,41.3735,44387.0
2023-08-24 15:20:00,42.17,42.19,42.11,42.14,55479.0,41.3833,41.403,41.3244,41.3539,55479.0
2023-08-24 15:25:00,42.14,42.17,42.12,42.13,53956.0,41.3539,41.3833,41.3343,41.3441,53956.0
2023-08-24 15:30:00,42.13,42.16,42.11,42.13,73098.0,41.3441,41.3735,41.3244,41.3441,73098.0
2023-08-24 15:35:00,42.13,42.13,42.03,42.05,89540.0,41.3441,41.3441,41.2459,41.2656,89540.0
2023-08-24 15:40:00,42.05,42.07,42.0,42.04,131912.0,41.2656,41.2852,41.2165,41.2558,131912.0
2023-08-24 15:45:00,42.03,42.07,42.0,42.07,139902.0,41.2459,41.2852,41.2165,41.2852,139902.0
2023-08-24 15:50:00,42.07,42.08,41.95,41.96,228677.0,41.2852,41.295,41.1674,41.1772,228677.0
2023-08-24 15:55:00,41.96,41.96,41.88,41.89,382275.0,41.1772,41.1772,41.0987,41.1085,382275.0
2023-08-25 09:30:00,42.1,42.16,41.9,41.9,178543.0,41.3146,41.3735,41.1184,41.1184,178543.0
2023-08-25 09:35:00,41.89,41.93,41.79,41.92,73366.0,41.1085,41.1478,41.0104,41.138,73366.0
2023-08-25 09:40:00,41.91,41.94,41.84,41.88,35511.0,41.1282,41.1576,41.0595,41.0987,35511.0
2023-08-25 09:45:00,41.89,41.96,41.81,41.96,34570.0,41.1085,41.1772,41.03,41.1772,34570.0
2023-08-25 09:50:00,41.95,41.99,41.88,41.94,55600.0,41.1674,41.2067,41.0987,41.1576,55600.0
2023-08-25 09:55:00,41.93,41.98,41.86,41.93,21431.0,41.1478,41.1969,41.0791,41.1478,21431.0
2023-08-25 10:00:00,41.94,42.01,41.87,41.95,135511.0,41.1576,41.2263,41.0889,41.1674,135511.0
2023-08-25 10:05:00,41.93,41.97,41.71,41.74,49798.0,41.1478,41.1871,40.9319,40.9613,49798.0
2023-08-25 10:10:00,41.75,41.82,41.65,41.8,77121.0,40.9712,41.0399,40.873,41.0202,77121.0
2023-08-25 10:15:00,41.81,41.98,41.78,41.78,84740.0,41.03,41.1969,41.0006,41.0006,84740.0
2023-08-25 10:20:00,41.8,41.84,41.59,41.61,92050.0,41.0202,41.0595,40.8141,40.8338,92050.0
2023-08-25 10:25:00,41.6,41.68,41.52,41.53,71652.0,40.824,40.9025,40.7455,40.7553,71652.0
2023-08-25 10:30:00,41.52,41.63,41.49,41.58,74930.0,40.7455,40.8534,40.716,40.8043,74930.0
2023-08-25 10:35:00,41.6,41.66,41.52,41.53,69841.0,40.824,40.8828,40.7455,40.7553,69841.0
2023-08-25 10:40:00,41.54,41.6,41.44,41.47,74802.0,40.7651,40.824,40.6669,40.6964,74802.0
2023-08-25 10:45:00,41.45,41.45,41.32,41.36,85186.0,40.6768,40.6768,40.5492,40.5884,85186.0
2023-08-25 10:50:00,41.36,41.39,41.26,41.27,124752.0,40.5884,40.6179,40.4903,40.5001,124752.0
2023-08-25 10:55:00,41.28,41.28,41.16,41.18,98239.0,40.5099,40.5099,40.3922,40.4118,98239.0
2023-08-25 11:00:00,41.19,41.21,41.14,41.19,85141.0,40.4216,40.4412,40.3725,40.4216,85141.0
2023-08-25 11:05:00,41.19,41.34,41.19,41.33,84726.0,40.4216,40.5688,40.4216,40.559,84726.0
2023-08-25 11:10:00,41.34,41.41,41.32,41.33,73589.0,40.5688,40.6375,40.5492,40.559,73589.0
2023-08-25 11:15:00,41.33,41.34,41.26,41.31,36589.0,40.559,40.5688,40.4903,40.5394,36589.0
2023-08-25 11:20:00,41.31,41.37,41.28,41.36,51273.0,40.5394,40.5983,40.5099,40.5884,51273.0
2023-08-25 11:25:00,41.36,41.48,41.36,41.47,57554.0,40.5884,40.7062,40.5884,40.6964,57554.0
2023-08-25 11:30:00,41.46,41.46,41.35,41.39,35150.0,40.6866,40.6866,40.5786,40.6179,35150.0
2023-08-25 11:35:00,41.39,41.49,41.38,41.45,84590.0,40.6179,40.716,40.6081,40.6768,84590.0
2023-08-25 11:40:00,41.45,41.49,41.39,41.43,53322.0,40.6768,40.716,40.6179,40.6571,53322.0
2023-08-25 11:45:00,41.43,41.43,41.35,41.4,22834.0,40.6571,40.6571,40.5786,40.6277,22834.0
2023-08-25 11:50:00,41.41,41.45,41.35,41.41,39471.0,40.6375,40.6768,40.5786,40.6375,39471.0
2023-08-25 11:55:00,41.41,41.41,41.27,41.3,30420.0,40.6375,40.6375,40.5001,40.5296,30420.0
2023-08-25 12:00:00,41.3,41.34,41.27,41.33,43018.0,40.5296,40.5688,40.5001,40.559,43018.0
2023-08-25 12:05:00,41.32,41.35,41.27,41.31,27255.0,40.5492,40.5786,40.5001,40.5394,27255.0
2023-08-25 12:10:00,41.32,41.41,41.29,41.39,33611.0,40.5492,40.6375,40.5197,40.6179,33611.0
2023-08-25 12:15:00,41.39,41.41,41.35,41.4,40896.0,40.6179,40.6375,40.5786,40.6277,40896.0
2023-08-25 12:20:00,41.41,41.54,41.39,41.51,64218.0,40.6375,40.7651,40.6179,40.7356,64218.0
2023-08-25 12:25:00,41.52,41.56,41.5,41.55,39162.0,40.7455,40.7847,40.7258,40.7749,39162.0
2023-08-25 12:30:00,41.55,41.61,41.55,41.58,33118.0,40.7749,40.8338,40.7749,40.8043,33118.0
2023-08-25 12:35:00,41.58,41.65,41.56,41.65,36254.0,40.8043,40.873,40.7847,40.873,36254.0
2023-08-25 12:40:00,41.63,41.67,41.59,41.66,45528.0,40.8534,40.8927,40.8141,40.8828,45528.0
2023-08-25 12:45:00,41.66,41.7,41.62,41.63,24615.0,40.8828,40.9221,40.8436,40.8534,24615.0
2023-08-25 12:50:00,41.63,41.65,41.53,41.54,21474.0,40.8534,40.873,40.7553,40.7651,21474.0
2023-08-25 12:55:00,41.54,41.62,41.52,41.61,28934.0,40.7651,40.8436,40.7455,40.8338,28934.0
2023-08-25 13:00:00,41.61,41.62,41.56,41.56,41908.0,40.8338,40.8436,40.7847,40.7847,41908.0
2023-08-25 13:05:00,41.55,41.58,41.53,41.55,20655.0,40.7749,40.8043,40.7553,40.7749,20655.0
2023-08-25 13:10:00,41.54,41.6,41.5,41.59,27640.0,40.7651,40.824,40.7258,40.8141,27640.0
2023-08-25 13:15:00,41.59,41.63,41.55,41.61,61766.0,40.8141,40.8534,40.7749,40.8338,61766.0
2023-08-25 13:20:00,41.61,41.61,41.52,41.54,32901.0,40.8338,40.8338,40.7455,40.7651,32901.0
2023-08-25 13:25:00,41.54,41.54,41.48,41.52,33960.0,40.7651,40.7651,40.7062,40.7455,33960.0
2023-08-25 13:30:00,41.52,41.54,41.5,41.52,26777.0,40.7455,40.7651,40.7258,40.7455,26777.0
2023-08-25 13:35:00,41.52,41.54,41.48,41.48,33548.0,40.7455,40.7651,40.7062,40.7062,33548.0
2023-08-25 13:40:00,41.48,41.5,41.45,41.49,29514.0,40.7062,40.7258,40.6768,40.716,29514.0
2023-08-25 13:45:00,41.49,41.49,41.44,41.48,28559.0,40.716,40.716,40.6669,40.7062,28559.0
2023-08-25 13:50:00,41.48,41.56,41.48,41.55,22965.0,40.7062,40.7847,40.7062,40.7749,22965.0
2023-08-25 13:55:00,41.56,41.57,41.53,41.56,27758.0,40.7847,40.7945,40.7553,40.7847,27758.0
2023-08-25 14:00:00,41.56,41.59,41.52,41.56,23204.0,40.7847,40.8141,40.7455,40.7847,23204.0
2023-08-25 14:05:00,41.56,41.62,41.56,41.59,22770.0,40.7847,40.8436,40.7847,40.8141,22770.0
2023-08-25 14:10:00,41.59,41.67,41.57,41.65,26978.0,40.8141,40.8927,40.7945,40.873,26978.0
2023-08-25 14:15:00,41.65,41.66,41.59,41.64,34994.0,40.873,40.8828,40.8141,40.8632,34994.0
2023-08-25 14:20:00,41.64,41.7,41.64,41.66,35047.0,40.8632,40.9221,40.8632,40.8828,35047.0
2023-08-25 14:25:00,41.67,41.72,41.65,41.71,23662.0,40.8927,40.9417,40.873,40.9319,23662.0
2023-08-25 14:30:00,41.71,41.77,41.71,41.76,40592.0,40.9319,40.9908,40.9319,40.981,40592.0
2023-08-25 14:35:00,41.76,41.8,41.73,41.73,38038.0,40.981,41.0202,40.9515,40.9515,38038.0
2023-08-25 14:40:00,41.73,41.77,41.7,41.73,56855.0,40.9515,40.9908,40.9221,40.9515,56855.0
2023-08-25 14:45:00,41.73,41.8,41.71,41.78,34185.0,40.9515,41.0202,40.9319,41.0006,34185.0
2023-08-25 14:50:00,41.79,41.8,41.76,41.79,22337.0,41.0104,41.0202,40.981,41.0104,22337.0
2023-08-25 14:55:00,41.79,41.8,41.77,41.79,30944.0,41.0104,41.0202,40.9908,41.0104,30944.0
2023-08-25 15:00:00,41.79,41.86,41.77,41.79,56207.0,41.0104,41.0791,40.9908,41.0104,56207.0
2023-08-25 15:05:00,41.79,41.8,41.7,41.7,44698.0,41.0104,41.0202,40.9221,40.9221,44698.0
2023-08-25 15:10:00,41.71,41.74,41.66,41.68,31023.0,40.9319,40.9613,40.8828,40.9025,31023.0
2023-08-25 15:15:00,41.68,41.74,41.67,41.73,53871.0,40.9025,40.9613,40.8927,40.9515,53871.0
2023-08-25 15:20:00,41.74,41.8,41.74,41.8,37398.0,40.9613,41.0202,40.9613,41.0202,37398.0
2023-08-25 15:25:00,41.8,41.82,41.76,41.78,52660.0,41.0202,41.0399,40.981,41.0006,52660.0
2023-08-25 15:30:00,41.78,41.79,41.72,41.73,59073.0,41.0006,41.0104,40.9417,40.9515,59073.0
2023-08-25 15:35:00,41.73,41.73,41.65,41.72,44443.0,40.9515,40.9515,40.873,40.9417,44443.0
2023-08-25 15:40:00,41.72,41.79,41.7,41.77,48722.0,40.9417,41.0104,40.9221,40.9908,48722.0
2023-08-25 15:45:00,41.77,41.79,41.7,41.71,104025.0,40.9908,41.0104,40.9221,40.9319,104025.0
2023-08-25 15:50:00,41.71,41.72,41.6,41.63,147324.0,40.9319,40.9417,40.824,40.8534,147324.0
2023-08-25 15:55:00,41.62,41.71,41.62,41.71,416040.0,40.8436,40.9319,40.8436,40.9319,416040.0
2023-08-28 09:30:00,41.73,42.08,41.73,41.89,125384.0,40.9515,41.295,40.9515,41.1085,125384.0
2023-08-28 09:35:00,41.91,42.03,41.89,41.94,94963.0,41.1282,41.2459,41.1085,41.1576,94963.0
2023-08-28 09:40:00,41.94,42.09,41.86,42.09,57584.0,41.1576,41.3048,41.0791,41.3048,57584.0
2023-08-28 09:45:00,42.1,42.24,42.09,42.2,87712.0,41.3146,41.452,41.3048,41.4128,87712.0
2023-08-28 09:50:00,42.2,42.21,42.06,42.18,47140.0,41.4128,41.4226,41.2754,41.3931,47140.0
2023-08-28 09:55:00,42.17,42.19,42.12,42.16,24186.0,41.3833,41.403,41.3343,41.3735,24186.0
2023-08-28 10:00:00,42.16,42.24,42.16,42.24,52403.0,41.3735,41.452,41.3735,41.452,52403.0
2023-08-28 10:05:00,42.24,42.31,42.21,42.31,33188.0,41.452,41.5207,41.4226,41.5207,33188.0
2023-08-28 10:10:00,42.31,42.36,42.27,42.34,31094.0,41.5207,41.5698,41.4815,41.5502,31094.0
2023-08-28 10:15:00,42.35,42.4,42.27,42.29,45241.0,41.56,41.609,41.4815,41.5011,45241.0
2023-08-28 10:20:00,42.32,42.34,42.25,42.32,18877.0,41.5305,41.5502,41.4618,41.5305,18877.0
2023-08-28 10:25:00,42.32,42.37,42.28,42.37,32410.0,41.5305,41.5796,41.4913,41.5796,32410.0
2023-08-28 10:30:00,42.36,42.36,42.29,42.34,33971.0,41.5698,41.5698,41.5011,41.5502,33971.0
2023-08-28 10:35:00,42.34,42.37,42.28,42.3,31320.0,41.5502,41.5796,41.4913,41.5109,31320.0
2023-08-28 10:40:00,42.3,42.33,42.25,42.27,39160.0,41.5109,41.5403,41.4618,41.4815,39160.0
2023-08-28 10:45:00,42.27,42.32,42.22,42.31,37864.0,41.4815,41.5305,41.4324,41.5207,37864.0
2023-08-28 10:50:00,42.31,42.34,42.21,42.23,74154.0,41.5207,41.5502,41.4226,41.4422,74154.0
2023-08-28 10:55:00,42.23,42.24,42.14,42.16,51387.0,41.4422,41.452,41.3539,41.3735,51387.0
2023-08-28 11:00:00,42.17,42.22,42.15,42.2,34674.0,41.3833,41.4324,41.3637,41.4128,34674.0
2023-08-28 11:05:00,42.18,42.18,42.07,42.11,28160.0,41.3931,41.3931,41.2852,41.3244,28160.0
2023-08-28 11:10:00,42.09,42.14,42.06,42.12,18608.0,41.3048,41.3539,41.2754,41.3343,18608.0
2023-08-28 11:15:00,42.12,42.13,42.03,42.07,34607.0,41.3343,41.3441,41.2459,41.2852,34607.0
2023-08-28 11:20:00,42.08,42.14,42.07,42.09,23527.0,41.295,41.3539,41.2852,41.3048,23527.0
2023-08-28 11:25:00,42.09,42.14,42.06,42.07,26266.0,41.3048,41.3539,41.2754,41.2852,26266.0
2023-08-28 11:30:00,42.08,42.1,42.03,42.07,34944.0,41.295,41.3146,41.2459,41.2852,34944.0
2023-08-28 11:35:00,42.07,42.11,42.04,42.08,29196.0,41.2852,41.3244,41.2558,41.295,29196.0
2023-08-28 11:40:00,42.08,42.11,42.01,42.06,31512.0,41.295,41.3244,41.2263,41.2754,31512.0
2023-08-28 11:45:00,42.06,42.09,42.0,42.09,28309.0,41.2754,41.3048,41.2165,41.3048,28309.0
2023-08-28 11:50:00,42.07,42.11,42.04,42.08,17385.0,41.2852,41.3244,41.2558,41.295,17385.0
2023-08-28 11:55:00,42.08,42.15,42.06,42.14,18239.0,41.295,41.3637,41.2754,41.3539,18239.0
2023-08-28 12:00:00,42.13,42.16,42.1,42.12,21173.0,41.3441,41.3735,41.3146,41.3343,21173.0
2023-08-28 12:05:00,42.12,42.15,42.11,42.15,16452.0,41.3343,41.3637,41.3244,41.3637,16452.0
2023-08-28 12:10:00,42.15,42.15,42.09,42.11,23760.0,41.3637,41.3637,41.3048,41.3244,23760.0
2023-08-28 12:15:00,42.11,42.11,42.0,42.01,38131.0,41.3244,41.3244,41.2165,41.2263,38131.0
2023-08-28 12:20:00,42.0,42.01,41.97,41.99,18105.0,41.2165,41.2263,41.1871,41.2067,18105.0
2023-08-28 12:25:00,41.99,42.02,41.98,42.02,15760.0,41.2067,41.2361,41.1969,41.2361,15760.0
2023-08-28 12:30:00,42.02,42.06,42.0,42.05,21306.0,41.2361,41.2754,41.2165,41.2656,21306.0
2023-08-28 12:35:00,42.06,42.09,42.05,42.09,10233.0,41.2754,41.3048,41.2656,41.3048,10233.0
2023-08-28 12:40:00,42.08,42.12,42.06,42.11,15771.0,41.295,41.3343,41.2754,41.3244,15771.0
2023-08-28 12:45:00,42.11,42.12,42.09,42.1,5210.0,41.3244,41.3343,41.3048,41.3146,5210.0
2023-08-28 12:50:00,42.1,42.16,42.1,42.16,14426.0,41.3146,41.3735,41.3146,41.3735,14426.0
2023-08-28 12:55:00,42.16,42.22,42.16,42.22,22100.0,41.3735,41.4324,41.3735,41.4324,22100.0
2023-08-28 13:00:00,42.22,42.27,42.21,42.23,24376.0,41.4324,41.4815,41.4226,41.4422,24376.0
2023-08-28 13:05:00,42.24,42.29,42.22,42.22,21123.0,41.452,41.5011,41.4324,41.4324,21123.0
2023-08-28 13:10:00,42.22,42.29,42.21,42.29,14386.0,41.4324,41.5011,41.4226,41.5011,14386.0
2023-08-28 13:15:00,42.29,42.29,42.21,42.23,25598.0,41.5011,41.5011,41.4226,41.4422,25598.0
2023-08-28 13:20:00,42.23,42.25,42.21,42.23,12986.0,41.4422,41.4618,41.4226,41.4422,12986.0
2023-08-28 13:25:00,42.23,42.28,42.22,42.26,20747.0,41.4422,41.4913,41.4324,41.4716,20747.0
2023-08-28 13:30:00,42.26,42.27,42.21,42.24,17448.0,41.4716,41.4815,41.4226,41.452,17448.0
2023-08-28 13:35:00,42.23,42.25,42.21,42.22,23913.0,41.4422,41.4618,41.4226,41.4324,23913.0
2023-08-28 13:40:00,42.22,42.24,42.19,42.22,21956.0,41.4324,41.452,41.403,41.4324,21956.0
2023-08-28 13:45:00,42.22,42.25,42.18,42.19,52642.0,41.4324,41.4618,41.3931,41.403,52642.0
2023-08-28 13:50:00,42.18,42.21,42.15,42.16,28898.0,41.3931,41.4226,41.3637,41.3735,28898.0
2023-08-28 13:55:00,42.16,42.16,42.09,42.14,38046.0,41.3735,41.3735,41.3048,41.3539,38046.0
2023-08-28 14:00:00,42.15,42.16,42.11,42.12,28405.0,41.3637,41.3735,41.3244,41.3343,28405.0
2023-08-28 14:05:00,42.12,42.12,42.07,42.11,23387.0,41.3343,41.3343,41.2852,41.3244,23387.0
2023-08-28 14:10:00,42.1,42.11,42.04,42.05,24641.0,41.3146,41.3244,41.2558,41.2656,24641.0
2023-08-28 14:15:00,42.05,42.1,42.04,42.04,61185.0,41.2656,41.3146,41.2558,41.2558,61185.0
2023-08-28 14:20:00,42.04,42.07,42.0,42.05,37941.0,41.2558,41.2852,41.2165,41.2656,37941.0
2023-08-28 14:25:00,42.05,42.07,42.02,42.05,19582.0,41.2656,41.2852,41.2361,41.2656,19582.0
2023-08-28 14:30:00,42.05,42.1,42.04,42.09,26996.0,41.2656,41.3146,41.2558,41.3048,26996.0
2023-08-28 14:35:00,42.09,42.17,42.09,42.12,30672.0,41.3048,41.3833,41.3048,41.3343,30672.0
2023-08-28 14:40:00,42.13,42.15,42.11,42.15,19584.0,41.3441,41.3637,41.3244,41.3637,19584.0
2023-08-28 14:45:00,42.15,42.16,42.14,42.16,22326.0,41.3637,41.3735,41.3539,41.3735,22326.0
2023-08-28 14:50:00,42.16,42.18,42.15,42.18,25826.0,41.3735,41.3931,41.3637,41.3931,25826.0
2023-08-28 14:55:00,42.18,42.18,42.15,42.16,33067.0,41.3931,41.3931,41.3637,41.3735,33067.0
2023-08-28 15:00:00,42.17,42.18,42.1,42.15,48566.0,41.3833,41.3931,41.3146,41.3637,48566.0
2023-08-28 15:05:00,42.14,42.23,42.13,42.23,29437.0,41.3539,41.4422,41.3441,41.4422,29437.0
2023-08-28 15:10:00,42.23,42.24,42.19,42.21,38245.0,41.4422,41.452,41.403,41.4226,38245.0
2023-08-28 15:15:00,42.2,42.21,42.16,42.18,31873.0,41.4128,41.4226,41.3735,41.3931,31873.0
2023-08-28 15:20:00,42.18,42.18,42.11,42.13,61409.0,41.3931,41.3931,41.3244,41.3441,61409.0
2023-08-28 15:25:00,42.13,42.19,42.12,42.17,48354.0,41.3441,41.403,41.3343,41.3833,48354.0
2023-08-28 15:30:00,42.16,42.24,42.15,42.23,63927.0,41.3735,41.452,41.3637,41.4422,63927.0
2023-08-28 15:35:00,42.22,42.28,42.21,42.25,58847.0,41.4324,41.4913,41.4226,41.4618,58847.0
2023-08-28 15:40:00,42.26,42.27,42.22,42.25,70327.0,41.4716,41.4815,41.4324,41.4618,70327.0
2023-08-28 15:45:00,42.25,42.38,42.24,42.3,172903.0,41.4618,41.5894,41.452,41.5109,172903.0
2023-08-28 15:50:00,42.3,42.39,42.27,42.39,211724.0,41.5109,41.5992,41.4815,41.5992,211724.0
2023-08-28 15:55:00,42.39,42.44,42.37,42.41,396521.0,41.5992,41.6483,41.5796,41.6188,396521.0
2023-08-29 09:30:00,42.37,42.61,42.24,42.3,205830.0,41.5796,41.8151,41.452,41.5109,205830.0
2023-08-29 09:35:00,42.31,42.48,42.31,42.48,70924.0,41.5207,41.6875,41.5207,41.6875,70924.0
2023-08-29 09:40:00,42.48,42.59,42.45,42.59,46064.0,41.6875,41.7955,41.6581,41.7955,46064.0
2023-08-29 09:45:00,42.59,42.7,42.56,42.68,58368.0,41.7955,41.9034,41.7661,41.8838,58368.0
2023-08-29 09:50:00,42.68,42.77,42.61,42.75,66455.0,41.8838,41.9721,41.8151,41.9525,66455.0
2023-08-29 09:55:00,42.74,42.87,42.72,42.86,106674.0,41.9427,42.0703,41.9231,42.0605,106674.0
2023-08-29 10:00:00,42.87,42.99,42.86,42.97,153288.0,42.0703,42.188,42.0605,42.1684,153288.0
2023-08-29 10:05:00,42.98,43.07,42.94,42.97,123444.0,42.1782,42.2665,42.139,42.1684,123444.0
2023-08-29 10:10:00,42.97,43.07,42.91,43.07,116463.0,42.1684,42.2665,42.1095,42.2665,116463.0
2023-08-29 10:15:00,43.07,43.13,43.04,43.1,100716.0,42.2665,42.3254,42.2371,42.296,100716.0
2023-08-29 10:20:00,43.11,43.22,43.06,43.22,88226.0,42.3058,42.4137,42.2567,42.4137,88226.0
2023-08-29 10:25:00,43.23,43.24,43.17,43.2,68205.0,42.4236,42.4334,42.3647,42.3941,68205.0
2023-08-29 10:30:00,43.19,43.25,43.19,43.23,81675.0,42.3843,42.4432,42.3843,42.4236,81675.0
2023-08-29 10:35:00,43.24,43.29,43.17,43.2,71243.0,42.4334,42.4824,42.3647,42.3941,71243.0
2023-08-29 10:40:00,43.21,43.27,43.17,43.2,65152.0,42.4039,42.4628,42.3647,42.3941,65152.0
2023-08-29 10:45:00,43.2,43.22,43.13,43.16,68422.0,42.3941,42.4137,42.3254,42.3549,68422.0
2023-08-29 10:50:00,43.15,43.17,43.09,43.09,48688.0,42.345,42.3647,42.2862,42.2862,48688.0
2023-08-29 10:55:00,43.09,43.15,43.02,43.04,130491.0,42.2862,42.345,42.2175,42.2371,130491.0
2023-08-29 11:00:00,43.04,43.11,43.03,43.08,67322.0,42.2371,42.3058,42.2273,42.2764,67322.0
2023-08-29 11:05:00,43.07,43.16,43.05,43.11,70694.0,42.2665,42.3549,42.2469,42.3058,70694.0
2023-08-29 11:10:00,43.1,43.21,43.05,43.2,66008.0,42.296,42.4039,42.2469,42.3941,66008.0
2023-08-29 11:15:00,43.21,43.24,43.17,43.21,52390.0,42.4039,42.4334,42.3647,42.4039,52390.0
2023-08-29 11:20:00,43.21,43.24,43.18,43.2,46896.0,42.4039,42.4334,42.3745,42.3941,46896.0
2023-08-29 11:25:00,43.21,43.24,43.18,43.2,38026.0,42.4039,42.4334,42.3745,42.3941,38026.0
2023-08-29 11:30:00,43.21,43.28,43.2,43.27,43998.0,42.4039,42.4726,42.3941,42.4628,43998.0
2023-08-29 11:35:00,43.27,43.36,43.27,43.34,61099.0,42.4628,42.5511,42.4628,42.5315,61099.0
2023-08-29 11:40:00,43.34,43.38,43.32,43.37,29644.0,42.5315,42.5708,42.5119,42.5609,29644.0
2023-08-29 11:45:00,43.37,43.38,43.3,43.35,40002.0,42.5609,42.5708,42.4922,42.5413,40002.0
2023-08-29 11:50:00,43.36,43.36,43.32,43.35,37993.0,42.5511,42.5511,42.5119,42.5413,37993.0
2023-08-29 11:55:00,43.35,43.38,43.31,43.34,45678.0,42.5413,42.5708,42.5021,42.5315,45678.0
2023-08-29 12:00:00,43.35,43.41,43.33,43.39,86409.0,42.5413,42.6002,42.5217,42.5806,86409.0
2023-08-29 12:05:00,43.39,43.43,43.38,43.43,39144.0,42.5806,42.6198,42.5708,42.6198,39144.0
2023-08-29 12:10:00,43.43,43.47,43.42,43.44,31689.0,42.6198,42.6591,42.61,42.6296,31689.0
2023-08-29 12:15:00,43.44,43.5,43.43,43.45,45090.0,42.6296,42.6885,42.6198,42.6394,45090.0
2023-08-29 12:20:00,43.45,43.55,43.45,43.53,64703.0,42.6394,42.7376,42.6394,42.718,64703.0
2023-08-29 12:25:00,43.54,43.58,43.52,43.52,43803.0,42.7278,42.767,42.7081,42.7081,43803.0
2023-08-29 12:30:00,43.52,43.54,43.5,43.53,24244.0,42.7081,42.7278,42.6885,42.718,24244.0
2023-08-29 12:35:00,43.52,43.56,43.51,43.56,60525.0,42.7081,42.7474,42.6983,42.7474,60525.0
2023-08-29 12:40:00,43.57,43.61,43.56,43.56,43769.0,42.7572,42.7965,42.7474,42.7474,43769.0
2023-08-29 12:45:00,43.57,43.59,43.54,43.55,51722.0,42.7572,42.7768,42.7278,42.7376,51722.0
2023-08-29 12:50:00,43.55,43.59,43.54,43.58,34145.0,42.7376,42.7768,42.7278,42.767,34145.0
2023-08-29 12:55:00,43.59,43.64,43.59,43.62,56712.0,42.7768,42.8259,42.7768,42.8063,56712.0
2023-08-29 13:00:00,43.62,43.71,43.6,43.71,49136.0,42.8063,42.8946,42.7867,42.8946,49136.0
2023-08-29 13:05:00,43.71,43.76,43.68,43.75,62659.0,42.8946,42.9437,42.8652,42.9339,62659.0
2023-08-29 13:10:00,43.76,43.77,43.73,43.76,54845.0,42.9437,42.9535,42.9142,42.9437,54845.0
2023-08-29 13:15:00,43.77,43.79,43.7,43.7,122280.0,42.9535,42.9731,42.8848,42.8848,122280.0
2023-08-29 13:20:00,43.7,43.74,43.65,43.73,56307.0,42.8848,42.924,42.8357,42.9142,56307.0
2023-08-29 13:25:00,43.72,43.76,43.72,43.73,49377.0,42.9044,42.9437,42.9044,42.9142,49377.0
2023-08-29 13:30:00,43.73,43.76,43.67,43.68,45200.0,42.9142,42.9437,42.8553,42.8652,45200.0
2023-08-29 13:35:00,43.67,43.76,43.66,43.76,41607.0,42.8553,42.9437,42.8455,42.9437,41607.0
2023-08-29 13:40:00,43.75,43.75,43.69,43.74,58883.0,42.9339,42.9339,42.875,42.924,58883.0
2023-08-29 13:45:00,43.73,43.76,43.7,43.72,28646.0,42.9142,42.9437,42.8848,42.9044,28646.0
2023-08-29 13:50:00,43.71,43.71,43.64,43.66,53859.0,42.8946,42.8946,42.8259,42.8455,53859.0
2023-08-29 13:55:00,43.66,43.71,43.63,43.7,68564.0,42.8455,42.8946,42.8161,42.8848,68564.0
2023-08-29 14:00:00,43.7,43.77,43.7,43.75,58371.0,42.8848,42.9535,42.8848,42.9339,58371.0
2023-08-29 14:05:00,43.74,43.77,43.72,43.77,41235.0,42.924,42.9535,42.9044,42.9535,41235.0
2023-08-29 14:10:00,43.76,43.78,43.74,43.76,49352.0,42.9437,42.9633,42.924,42.9437,49352.0
2023-08-29 14:15:00,43.76,43.84,43.73,43.83,81962.0,42.9437,43.0222,42.9142,43.0124,81962.0
2023-08-29 14:20:00,43.83,43.87,43.83,43.84,45132.0,43.0124,43.0516,43.0124,43.0222,45132.0
2023-08-29 14:25:00,43.83,43.88,43.82,43.86,63745.0,43.0124,43.0614,43.0025,43.0418,63745.0
2023-08-29 14:30:00,43.86,43.95,43.86,43.94,52030.0,43.0418,43.1301,43.0418,43.1203,52030.0
2023-08-29 14:35:00,43.94,43.97,43.91,43.93,61272.0,43.1203,43.1497,43.0909,43.1105,61272.0
2023-08-29 14:40:00,43.93,43.97,43.92,43.96,45818.0,43.1105,43.1497,43.1007,43.1399,45818.0
2023-08-29 14:45:00,43.96,43.97,43.91,43.93,40505.0,43.1399,43.1497,43.0909,43.1105,40505.0
2023-08-29 14:50:00,43.92,43.94,43.85,43.86,62178.0,43.1007,43.1203,43.032,43.0418,62178.0
2023-08-29 14:55:00,43.85,43.86,43.78,43.81,54806.0,43.032,43.0418,42.9633,42.9927,54806.0
2023-08-29 15:00:00,43.81,43.83,43.76,43.82,70825.0,42.9927,43.0124,42.9437,43.0025,70825.0
2023-08-29 15:05:00,43.83,43.83,43.75,43.8,50955.0,43.0124,43.0124,42.9339,42.9829,50955.0
2023-08-29 15:10:00,43.8,43.83,43.78,43.82,54008.0,42.9829,43.0124,42.9633,43.0025,54008.0
2023-08-29 15:15:00,43.82,43.88,43.79,43.87,64252.0,43.0025,43.0614,42.9731,43.0516,64252.0
2023-08-29 15:20:00,43.87,43.9,43.84,43.9,56211.0,43.0516,43.0811,43.0222,43.0811,56211.0
2023-08-29 15:25:00,43.9,43.95,43.89,43.94,63760.0,43.0811,43.1301,43.0712,43.1203,63760.0
2023-08-29 15:30:00,43.94,43.96,43.9,43.91,85822.0,43.1203,43.1399,43.0811,43.0909,85822.0
2023-08-29 15:35:00,43.91,43.95,43.88,43.93,90507.0,43.0909,43.1301,43.0614,43.1105,90507.0
2023-08-29 15:40:00,43.93,44.0,43.91,44.0,132344.0,43.1105,43.1792,43.0909,43.1792,132344.0
2023-08-29 15:45:00,44.0,44.06,43.98,44.0,326473.0,43.1792,43.2381,43.1596,43.1792,326473.0
2023-08-29 15:50:00,43.99,44.01,43.9,43.9,371384.0,43.1694,43.189,43.0811,43.0811,371384.0
2023-08-29 15:55:00,43.9,43.91,43.75,43.77,833622.0,43.0811,43.0909,42.9339,42.9535,833622.0
2023-08-30 09:30:00,43.81,43.85,43.58,43.8,159995.0,42.9927,43.032,42.767,42.9829,159995.0
2023-08-30 09:35:00,43.82,43.82,43.67,43.77,49276.0,43.0025,43.0025,42.8553,42.9535,49276.0
2023-08-30 09:40:00,43.77,43.81,43.65,43.65,47031.0,42.9535,42.9927,42.8357,42.8357,47031.0
2023-08-30 09:45:00,43.64,43.79,43.63,43.69,49784.0,42.8259,42.9731,42.8161,42.875,49784.0
2023-08-30 09:50:00,43.7,43.84,43.65,43.81,57759.0,42.8848,43.0222,42.8357,42.9927,57759.0
2023-08-30 09:55:00,43.82,43.84,43.79,43.82,45805.0,43.0025,43.0222,42.9731,43.0025,45805.0
2023-08-30 10:00:00,43.81,43.82,43.74,43.76,55250.0,42.9927,43.0025,42.924,42.9437,55250.0
2023-08-30 10:05:00,43.76,43.8,43.72,43.73,41600.0,42.9437,42.9829,42.9044,42.9142,41600.0
2023-08-30 10:10:00,43.73,43.74,43.56,43.59,147841.0,42.9142,42.924,42.7474,42.7768,147841.0
2023-08-30 10:15:00,43.59,43.6,43.5,43.52,63295.0,42.7768,42.7867,42.6885,42.7081,63295.0
2023-08-30 10:20:00,43.52,43.53,43.45,43.51,93606.0,42.7081,42.718,42.6394,42.6983,93606.0
2023-08-30 10:25:00,43.51,43.51,43.39,43.44,90189.0,42.6983,42.6983,42.5806,42.6296,90189.0
2023-08-30 10:30:00,43.45,43.62,43.44,43.62,62703.0,42.6394,42.8063,42.6296,42.8063,62703.0
2023-08-30 10:35:00,43.62,43.67,43.52,43.66,86657.0,42.8063,42.8553,42.7081,42.8455,86657.0
2023-08-30 10:40:00,43.66,43.69,43.6,43.66,46694.0,42.8455,42.875,42.7867,42.8455,46694.0
2023-08-30 10:45:00,43.65,43.68,43.63,43.64,41364.0,42.8357,42.8652,42.8161,42.8259,41364.0
2023-08-30 10:50:00,43.64,43.71,43.61,43.7,31541.0,42.8259,42.8946,42.7965,42.8848,31541.0
2023-08-30 10:55:00,43.7,43.73,43.67,43.69,57763.0,42.8848,42.9142,42.8553,42.875,57763.0
2023-08-30 11:00:00,43.7,43.7,43.58,43.6,43507.0,42.8848,42.8848,42.767,42.7867,43507.0
2023-08-30 11:05:00,43.59,43.64,43.56,43.58,29213.0,42.7768,42.8259,42.7474,42.767,29213.0
2023-08-30 11:10:00,43.58,43.65,43.57,43.64,26176.0,42.767,42.8357,42.7572,42.8259,26176.0
2023-08-30 11:15:00,43.64,43.68,43.61,43.67,28021.0,42.8259,42.8652,42.7965,42.8553,28021.0
2023-08-30 11:20:00,43.68,43.69,43.63,43.68,29001.0,42.8652,42.875,42.8161,42.8652,29001.0
2023-08-30 11:25:00,43.68,43.68,43.61,43.63,76906.0,42.8652,42.8652,42.7965,42.8161,76906.0
2023-08-30 11:30:00,43.63,43.64,43.6,43.62,72723.0,42.8161,42.8259,42.7867,42.8063,72723.0
2023-08-30 11:35:00,43.63,43.7,43.54,43.56,203304.0,42.8161,42.8848,42.7278,42.7474,203304.0
2023-08-30 11:40:00,43.57,43.61,43.54,43.56,41587.0,42.7572,42.7965,42.7278,42.7474,41587.0
2023-08-30 11:45:00,43.55,43.57,43.46,43.48,43360.0,42.7376,42.7572,42.6493,42.6689,43360.0
2023-08-30 11:50:00,43.48,43.56,43.48,43.52,36900.0,42.6689,42.7474,42.6689,42.7081,36900.0
2023-08-30 11:55:00,43.52,43.53,43.48,43.51,21694.0,42.7081,42.718,42.6689,42.6983,21694.0
2023-08-30 12:00:00,43.5,43.56,43.49,43.56,23695.0,42.6885,42.7474,42.6787,42.7474,23695.0
2023-08-30 12:05:00,43.56,43.6,43.53,43.57,22210.0,42.7474,42.7867,42.718,42.7572,22210.0
2023-08-30 12:10:00,43.58,43.6,43.55,43.59,41968.0,42.767,42.7867,42.7376,42.7768,41968.0
2023-08-30 12:15:00,43.58,43.6,43.54,43.55,70927.0,42.767,42.7867,42.7278,42.7376,70927.0
2023-08-30 12:20:00,43.55,43.58,43.54,43.55,28703.0,42.7376,42.767,42.7278,42.7376,28703.0
2023-08-30 12:25:00,43.55,43.59,43.52,43.59,34674.0,42.7376,42.7768,42.7081,42.7768,34674.0
2023-08-30 12:30:00,43.59,43.61,43.52,43.53,21163.0,42.7768,42.7965,42.7081,42.718,21163.0
2023-08-30 12:35:00,43.54,43.56,43.45,43.47,23917.0,42.7278,42.7474,42.6394,42.6591,23917.0
2023-08-30 12:40:00,43.46,43.51,43.46,43.47,17440.0,42.6493,42.6983,42.6493,42.6591,17440.0
2023-08-30 12:45:00,43.47,43.53,43.46,43.51,39196.0,42.6591,42.718,42.6493,42.6983,39196.0
2023-08-30 12:50:00,43.5,43.5,43.41,43.41,34152.0,42.6885,42.6885,42.6002,42.6002,34152.0
2023-08-30 12:55:00,43.42,43.48,43.41,43.48,25075.0,42.61,42.6689,42.6002,42.6689,25075.0
2023-08-30 13:00:00,43.48,43.5,43.42,43.44,22682.0,42.6689,42.6885,42.61,42.6296,22682.0
2023-08-30 13:05:00,43.44,43.47,43.42,43.43,17825.0,42.6296,42.6591,42.61,42.6198,17825.0
2023-08-30 13:10:00,43.43,43.45,43.4,43.42,17789.0,42.6198,42.6394,42.5904,42.61,17789.0
2023-08-30 13:15:00,43.41,43.45,43.39,43.45,24882.0,42.6002,42.6394,42.5806,42.6394,24882.0
2023-08-30 13:20:00,43.44,43.45,43.4,43.41,28727.0,42.6296,42.6394,42.5904,42.6002,28727.0
2023-08-30 13:25:00,43.41,43.45,43.4,43.43,53834.0,42.6002,42.6394,42.5904,42.6198,53834.0
2023-08-30 13:30:00,43.42,43.45,43.41,43.43,21964.0,42.61,42.6394,42.6002,42.6198,21964.0
2023-08-30 13:35:00,43.42,43.44,43.38,43.43,26414.0,42.61,42.6296,42.5708,42.6198,26414.0
2023-08-30 13:40:00,43.43,43.47,43.41,43.47,37036.0,42.6198,42.6591,42.6002,42.6591,37036.0
2023-08-30 13:45:00,43.47,43.51,43.42,43.45,52216.0,42.6591,42.6983,42.61,42.6394,52216.0
2023-08-30 13:50:00,43.45,43.46,43.42,43.43,31176.0,42.6394,42.6493,42.61,42.6198,31176.0
2023-08-30 13:55:00,43.43,43.52,43.42,43.52,40506.0,42.6198,42.7081,42.61,42.7081,40506.0
2023-08-30 14:00:00,43.52,43.55,43.49,43.5,28593.0,42.7081,42.7376,42.6787,42.6885,28593.0
2023-08-30 14:05:00,43.5,43.52,43.45,43.46,31100.0,42.6885,42.7081,42.6394,42.6493,31100.0
2023-08-30 14:10:00,43.46,43.47,43.42,43.46,30876.0,42.6493,42.6591,42.61,42.6493,30876.0
2023-08-30 14:15:00,43.46,43.49,43.41,43.42,33088.0,42.6493,42.6787,42.6002,42.61,33088.0
2023-08-30 14:20:00,43.43,43.44,43.41,43.42,39663.0,42.6198,42.6296,42.6002,42.61,39663.0
2023-08-30 14:25:00,43.42,43.42,43.36,43.41,55538.0,42.61,42.61,42.5511,42.6002,55538.0
2023-08-30 14:30:00,43.41,43.44,43.4,43.44,27184.0,42.6002,42.6296,42.5904,42.6296,27184.0
2023-08-30 14:35:00,43.44,43.45,43.41,43.41,25638.0,42.6296,42.6394,42.6002,42.6002,25638.0
2023-08-30 14:40:00,43.42,43.47,43.42,43.45,33633.0,42.61,42.6591,42.61,42.6394,33633.0
2023-08-30 14:45:00,43.46,43.48,43.44,43.48,24234.0,42.6493,42.6689,42.6296,42.6689,24234.0
2023-08-30 14:50:00,43.48,43.48,43.42,43.43,20154.0,42.6689,42.6689,42.61,42.6198,20154.0
2023-08-30 14:55:00,43.42,43.46,43.42,43.45,27010.0,42.61,42.6493,42.61,42.6394,27010.0
2023-08-30 15:00:00,43.46,43.49,43.44,43.48,34948.0,42.6493,42.6787,42.6296,42.6689,34948.0
2023-08-30 15:05:00,43.47,43.48,43.44,43.44,31614.0,42.6591,42.6689,42.6296,42.6296,31614.0
2023-08-30 15:10:00,43.45,43.46,43.38,43.38,41040.0,42.6394,42.6493,42.5708,42.5708,41040.0
2023-08-30 15:15:00,43.39,43.39,43.34,43.35,70333.0,42.5806,42.5806,42.5315,42.5413,70333.0
2023-08-30 15:20:00,43.35,43.37,43.32,43.35,39242.0,42.5413,42.5609,42.5119,42.5413,39242.0
2023-08-30 15:25:00,43.35,43.36,43.3,43.32,54814.0,42.5413,42.5511,42.4922,42.5119,54814.0
2023-08-30 15:30:00,43.31,43.32,43.23,43.25,71023.0,42.5021,42.5119,42.4236,42.4432,71023.0
2023-08-30 15:35:00,43.25,43.3,43.24,43.27,57997.0,42.4432,42.4922,42.4334,42.4628,57997.0
2023-08-30 15:40:00,43.27,43.32,43.27,43.3,84268.0,42.4628,42.5119,42.4628,42.4922,84268.0
2023-08-30 15:45:00,43.3,43.34,43.28,43.3,88250.0,42.4922,42.5315,42.4726,42.4922,88250.0
2023-08-30 15:50:00,43.29,43.3,43.23,43.26,186450.0,42.4824,42.4922,42.4236,42.453,186450.0
2023-08-30 15:55:00,43.26,43.29,43.22,43.22,369151.0,42.453,42.4824,42.4137,42.4137,369151.0
2023-08-31 09:30:00,43.54,43.58,43.2,43.21,218502.0,42.7278,42.767,42.3941,42.4039,218502.0
2023-08-31 09:35:00,43.21,43.4,43.18,43.21,118785.0,42.4039,42.5904,42.3745,42.4039,118785.0
2023-08-31 09:40:00,43.21,43.21,42.67,42.73,300966.0,42.4039,42.4039,41.874,41.9329,300966.0
2023-08-31 09:45:00,42.74,42.75,42.51,42.56,210564.0,41.9427,41.9525,41.717,41.7661,210564.0
2023-08-31 09:50:00,42.57,42.82,42.43,42.81,180214.0,41.7759,42.0212,41.6385,42.0114,180214.0
2023-08-31 09:55:00,42.81,42.95,42.8,42.95,66000.0,42.0114,42.1488,42.0016,42.1488,66000.0
2023-08-31 10:00:00,42.95,42.99,42.88,42.91,98313.0,42.1488,42.188,42.0801,42.1095,98313.0
2023-08-31 10:05:00,42.92,42.96,42.88,42.89,52819.0,42.1193,42.1586,42.0801,42.0899,52819.0
2023-08-31 10:10:00,42.9,43.12,42.88,43.1,57431.0,42.0997,42.3156,42.0801,42.296,57431.0
2023-08-31 10:15:00,43.09,43.12,43.01,43.02,66825.0,42.2862,42.3156,42.2077,42.2175,66825.0
2023-08-31 10:20:00,43.02,43.05,42.99,43.05,44297.0,42.2175,42.2469,42.188,42.2469,44297.0
2023-08-31 10:25:00,43.04,43.11,42.97,43.04,46929.0,42.2371,42.3058,42.1684,42.2371,46929.0
2023-08-31 10:30:00,43.04,43.16,43.02,43.16,42998.0,42.2371,42.3549,42.2175,42.3549,42998.0
2023-08-31 10:35:00,43.16,43.16,43.1,43.12,32873.0,42.3549,42.3549,42.296,42.3156,32873.0
2023-08-31 10:40:00,43.12,43.2,43.11,43.13,144311.0,42.3156,42.3941,42.3058,42.3254,144311.0
2023-08-31 10:45:00,43.12,43.24,43.08,43.23,78024.0,42.3156,42.4334,42.2764,42.4236,78024.0
2023-08-31 10:50:00,43.23,43.25,43.11,43.15,92545.0,42.4236,42.4432,42.3058,42.345,92545.0
2023-08-31 10:55:00,43.14,43.14,43.03,43.06,86911.0,42.3352,42.3352,42.2273,42.2567,86911.0
2023-08-31 11:00:00,43.05,43.1,42.97,42.99,64372.0,42.2469,42.296,42.1684,42.188,64372.0
2023-08-31 11:05:00,42.98,42.99,42.9,42.95,76684.0,42.1782,42.188,42.0997,42.1488,76684.0
2023-08-31 11:10:00,42.95,42.97,42.88,42.89,38909.0,42.1488,42.1684,42.0801,42.0899,38909.0
2023-08-31 11:15:00,42.88,42.96,42.87,42.96,26872.0,42.0801,42.1586,42.0703,42.1586,26872.0
2023-08-31 11:20:00,42.96,43.0,42.92,42.99,44208.0,42.1586,42.1978,42.1193,42.188,44208.0
2023-08-31 11:25:00,43.0,43.01,42.94,42.99,28412.0,42.1978,42.2077,42.139,42.188,28412.0
2023-08-31 11:30:00,42.98,42.99,42.87,42.88,44442.0,42.1782,42.188,42.0703,42.0801,44442.0
2023-08-31 11:35:00,42.87,42.91,42.85,42.89,27049.0,42.0703,42.1095,42.0506,42.0899,27049.0
2023-08-31 11:40:00,42.9,42.93,42.87,42.88,15079.0,42.0997,42.1291,42.0703,42.0801,15079.0
2023-08-31 11:45:00,42.88,42.94,42.86,42.87,35828.0,42.0801,42.139,42.0605,42.0703,35828.0
2023-08-31 11:50:00,42.87,42.91,42.85,42.87,18979.0,42.0703,42.1095,42.0506,42.0703,18979.0
2023-08-31 11:55:00,42.87,42.95,42.85,42.93,23645.0,42.0703,42.1488,42.0506,42.1291,23645.0
2023-08-31 12:00:00,42.92,42.93,42.88,42.89,22732.0,42.1193,42.1291,42.0801,42.0899,22732.0
2023-08-31 12:05:00,42.89,42.96,42.88,42.95,18459.0,42.0899,42.1586,42.0801,42.1488,18459.0
2023-08-31 12:10:00,42.94,42.98,42.93,42.98,18395.0,42.139,42.1782,42.1291,42.1782,18395.0
2023-08-31 12:15:00,42.98,42.98,42.92,42.93,20241.0,42.1782,42.1782,42.1193,42.1291,20241.0
2023-08-31 12:20:00,42.93,42.98,42.88,42.9,43361.0,42.1291,42.1782,42.0801,42.0997,43361.0
2023-08-31 12:25:00,42.91,42.94,42.9,42.92,13523.0,42.1095,42.139,42.0997,42.1193,13523.0
2023-08-31 12:30:00,42.91,42.93,42.85,42.86,37220.0,42.1095,42.1291,42.0506,42.0605,37220.0
2023-08-31 12:35:00,42.86,42.87,42.81,42.83,37730.0,42.0605,42.0703,42.0114,42.031,37730.0
2023-08-31 12:40:00,42.83,42.89,42.83,42.87,33729.0,42.031,42.0899,42.031,42.0703,33729.0
2023-08-31 12:45:00,42.87,42.9,42.81,42.82,45111.0,42.0703,42.0997,42.0114,42.0212,45111.0
2023-08-31 12:50:00,42.83,42.89,42.82,42.88,34494.0,42.031,42.0899,42.0212,42.0801,34494.0
2023-08-31 12:55:00,42.89,42.92,42.87,42.9,26256.0,42.0899,42.1193,42.0703,42.0997,26256.0
2023-08-31 13:00:00,42.9,42.93,42.88,42.88,30820.0,42.0997,42.1291,42.0801,42.0801,30820.0
2023-08-31 13:05:00,42.88,42.9,42.86,42.89,27082.0,42.0801,42.0997,42.0605,42.0899,27082.0
2023-08-31 13:10:00,42.88,42.93,42.87,42.93,13997.0,42.0801,42.1291,42.0703,42.1291,13997.0
2023-08-31 13:15:00,42.93,42.96,42.92,42.93,29319.0,42.1291,42.1586,42.1193,42.1291,29319.0
2023-08-31 13:20:00,42.93,42.97,42.91,42.96,33694.0,42.1291,42.1684,42.1095,42.1586,33694.0
2023-08-31 13:25:00,42.97,42.98,42.93,42.96,26599.0,42.1684,42.1782,42.1291,42.1586,26599.0
2023-08-31 13:30:00,42.97,43.01,42.96,42.97,36273.0,42.1684,42.2077,42.1586,42.1684,36273.0
2023-08-31 13:35:00,42.97,42.99,42.96,42.99,35469.0,42.1684,42.188,42.1586,42.188,35469.0
2023-08-31 13:40:00,42.98,43.0,42.96,42.97,20388.0,42.1782,42.1978,42.1586,42.1684,20388.0
2023-08-31 13:45:00,42.98,42.98,42.95,42.97,29340.0,42.1782,42.1782,42.1488,42.1684,29340.0
2023-08-31 13:50:00,42.97,42.98,42.91,42.92,18520.0,42.1684,42.1782,42.1095,42.1193,18520.0
2023-08-31 13:55:00,42.92,42.94,42.91,42.94,17119.0,42.1193,42.139,42.1095,42.139,17119.0
2023-08-31 14:00:00,42.94,42.99,42.94,42.98,18854.0,42.139,42.188,42.139,42.1782,18854.0
2023-08-31 14:05:00,42.98,42.99,42.95,42.98,24058.0,42.1782,42.188,42.1488,42.1782,24058.0
2023-08-31 14:10:00,42.97,43.01,42.97,43.0,14276.0,42.1684,42.2077,42.1684,42.1978,14276.0
2023-08-31 14:15:00,43.0,43.01,42.99,43.0,23166.0,42.1978,42.2077,42.188,42.1978,23166.0
2023-08-31 14:20:00,43.01,43.04,42.99,43.02,48130.0,42.2077,42.2371,42.188,42.2175,48130.0
2023-08-31 14:25:00,43.02,43.06,43.0,43.01,21444.0,42.2175,42.2567,42.1978,42.2077,21444.0
2023-08-31 14:30:00,43.0,43.0,42.94,42.97,20221.0,42.1978,42.1978,42.139,42.1684,20221.0
2023-08-31 14:35:00,42.97,42.99,42.95,42.95,20336.0,42.1684,42.188,42.1488,42.1488,20336.0
2023-08-31 14:40:00,42.95,42.98,42.92,42.93,21245.0,42.1488,42.1782,42.1193,42.1291,21245.0
2023-08-31 14:45:00,42.93,42.98,42.92,42.96,27346.0,42.1291,42.1782,42.1193,42.1586,27346.0
2023-08-31 14:50:00,42.96,42.96,42.9,42.91,20346.0,42.1586,42.1586,42.0997,42.1095,20346.0
2023-08-31 14:55:00,42.91,42.95,42.88,42.94,34156.0,42.1095,42.1488,42.0801,42.139,34156.0
2023-08-31 15:00:00,42.94,42.98,42.93,42.94,34062.0,42.139,42.1782,42.1291,42.139,34062.0
2023-08-31 15:05:00,42.94,42.97,42.91,42.96,30151.0,42.139,42.1684,42.1095,42.1586,30151.0
2023-08-31 15:10:00,42.96,43.0,42.95,42.99,27049.0,42.1586,42.1978,42.1488,42.188,27049.0
2023-08-31 15:15:00,42.99,43.01,42.96,43.0,33527.0,42.188,42.2077,42.1586,42.1978,33527.0
2023-08-31 15:20:00,42.99,43.01,42.96,42.97,33014.0,42.188,42.2077,42.1586,42.1684,33014.0
2023-08-31 15:25:00,42.96,42.99,42.94,42.99,35186.0,42.1586,42.188,42.139,42.188,35186.0
2023-08-31 15:30:00,42.99,43.0,42.96,42.96,58385.0,42.188,42.1978,42.1586,42.1586,58385.0
2023-08-31 15:35:00,42.97,42.99,42.92,42.98,68768.0,42.1684,42.188,42.1193,42.1782,68768.0
2023-08-31 15:40:00,42.98,43.08,42.97,43.07,81607.0,42.1782,42.2764,42.1684,42.2665,81607.0
2023-08-31 15:45:00,43.07,43.08,43.02,43.05,93624.0,42.2665,42.2764,42.2175,42.2469,93624.0
2023-08-31 15:50:00,43.05,43.05,42.94,42.95,164055.0,42.2469,42.2469,42.139,42.1488,164055.0
2023-08-31 15:55:00,42.95,42.95,42.86,42.87,420763.0,42.1488,42.1488,42.0605,42.0703,420763.0
2023-09-01 09:30:00,43.1,43.19,42.97,43.09,117142.0,42.296,42.3843,42.1684,42.2862,117142.0
2023-09-01 09:35:00,43.1,43.14,42.86,42.95,89917.0,42.296,42.3352,42.0605,42.1488,89917.0
2023-09-01 09:40:00,42.96,43.04,42.85,43.04,65686.0,42.1586,42.2371,42.0506,42.2371,65686.0
2023-09-01 09:45:00,43.03,43.04,42.71,42.73,67585.0,42.2273,42.2371,41.9133,41.9329,67585.0
2023-09-01 09:50:00,42.72,42.79,42.69,42.76,61647.0,41.9231,41.9918,41.8936,41.9623,61647.0
2023-09-01 09:55:00,42.77,42.77,42.63,42.69,93465.0,41.9721,41.9721,41.8347,41.8936,93465.0
2023-09-01 10:00:00,42.68,42.71,42.53,42.69,196548.0,41.8838,41.9133,41.7366,41.8936,196548.0
2023-09-01 10:05:00,42.7,42.74,42.61,42.69,87233.0,41.9034,41.9427,41.8151,41.8936,87233.0
2023-09-01 10:10:00,42.67,42.81,42.64,42.78,86875.0,41.874,42.0114,41.8446,41.9819,86875.0
2023-09-01 10:15:00,42.77,42.88,42.72,42.88,63468.0,41.9721,42.0801,41.9231,42.0801,63468.0
2023-09-01 10:20:00,42.87,42.87,42.73,42.78,51740.0,42.0703,42.0703,41.9329,41.9819,51740.0
2023-09-01 10:25:00,42.77,42.84,42.74,42.82,114140.0,41.9721,42.0408,41.9427,42.0212,114140.0
2023-09-01 10:30:00,42.81,42.81,42.67,42.71,29209.0,42.0114,42.0114,41.874,41.9133,29209.0
2023-09-01 10:35:00,42.7,42.73,42.66,42.66,29169.0,41.9034,41.9329,41.8642,41.8642,29169.0
2023-09-01 10:40:00,42.66,42.7,42.62,42.65,36628.0,41.8642,41.9034,41.8249,41.8544,36628.0
2023-09-01 10:45:00,42.66,42.66,42.53,42.56,39679.0,41.8642,41.8642,41.7366,41.7661,39679.0
2023-09-01 10:50:00,42.56,42.57,42.49,42.5,63614.0,41.7661,41.7759,41.6974,41.7072,63614.0
2023-09-01 10:55:00,42.49,42.5,42.42,42.46,68437.0,41.6974,41.7072,41.6287,41.6679,68437.0
2023-09-01 11:00:00,42.46,42.53,42.45,42.5,64745.0,41.6679,41.7366,41.6581,41.7072,64745.0
2023-09-01 11:05:00,42.5,42.52,42.43,42.45,46276.0,41.7072,41.7268,41.6385,41.6581,46276.0
2023-09-01 11:10:00,42.46,42.5,42.45,42.49,27128.0,41.6679,41.7072,41.6581,41.6974,27128.0
2023-09-01 11:15:00,42.5,42.5,42.44,42.5,85202.0,41.7072,41.7072,41.6483,41.7072,85202.0
2023-09-01 11:20:00,42.5,42.5,42.44,42.5,25386.0,41.7072,41.7072,41.6483,41.7072,25386.0
2023-09-01 11:25:00,42.49,42.56,42.49,42.54,51000.0,41.6974,41.7661,41.6974,41.7464,51000.0
2023-09-01 11:30:00,42.54,42.55,42.48,42.51,33887.0,41.7464,41.7562,41.6875,41.717,33887.0
2023-09-01 11:35:00,42.51,42.53,42.45,42.48,30613.0,41.717,41.7366,41.6581,41.6875,30613.0
2023-09-01 11:40:00,42.48,42.5,42.45,42.48,22170.0,41.6875,41.7072,41.6581,41.6875,22170.0
2023-09-01 11:45:00,42.48,42.49,42.41,42.43,32744.0,41.6875,41.6974,41.6188,41.6385,32744.0
2023-09-01 11:50:00,42.43,42.45,42.38,42.41,35274.0,41.6385,41.6581,41.5894,41.6188,35274.0
2023-09-01 11:55:00,42.41,42.43,42.37,42.37,27485.0,41.6188,41.6385,41.5796,41.5796,27485.0
2023-09-01 12:00:00,42.37,42.43,42.34,42.43,45271.0,41.5796,41.6385,41.5502,41.6385,45271.0
2023-09-01 12:05:00,42.43,42.49,42.39,42.48,80946.0,41.6385,41.6974,41.5992,41.6875,80946.0
2023-09-01 12:10:00,42.49,42.53,42.46,42.5,17515.0,41.6974,41.7366,41.6679,41.7072,17515.0
2023-09-01 12:15:00,42.51,42.56,42.5,42.54,31230.0,41.717,41.7661,41.7072,41.7464,31230.0
2023-09-01 12:20:00,42.54,42.57,42.48,42.48,32190.0,41.7464,41.7759,41.6875,41.6875,32190.0
2023-09-01 12:25:00,42.49,42.54,42.49,42.52,13271.0,41.6974,41.7464,41.6974,41.7268,13271.0
2023-09-01 12:30:00,42.52,42.59,42.52,42.57,21782.0,41.7268,41.7955,41.7268,41.7759,21782.0
2023-09-01 12:35:00,42.58,42.58,42.53,42.55,13124.0,41.7857,41.7857,41.7366,41.7562,13124.0
2023-09-01 12:40:00,42.55,42.58,42.54,42.58,12870.0,41.7562,41.7857,41.7464,41.7857,12870.0
2023-09-01 12:45:00,42.58,42.64,42.56,42.63,25002.0,41.7857,41.8446,41.7661,41.8347,25002.0
2023-09-01 12:50:00,42.63,42.67,42.62,42.64,20150.0,41.8347,41.874,41.8249,41.8446,20150.0
2023-09-01 12:55:00,42.64,42.66,42.62,42.64,15553.0,41.8446,41.8642,41.8249,41.8446,15553.0
2023-09-01 13:00:00,42.64,42.65,42.61,42.63,12230.0,41.8446,41.8544,41.8151,41.8347,12230.0
2023-09-01 13:05:00,42.64,42.73,42.64,42.69,67851.0,41.8446,41.9329,41.8446,41.8936,67851.0
2023-09-01 13:10:00,42.69,42.7,42.67,42.69,12855.0,41.8936,41.9034,41.874,41.8936,12855.0
2023-09-01 13:15:00,42.69,42.7,42.64,42.65,26539.0,41.8936,41.9034,41.8446,41.8544,26539.0
2023-09-01 13:20:00,42.65,42.67,42.62,42.63,21624.0,41.8544,41.874,41.8249,41.8347,21624.0
2023-09-01 13:25:00,42.62,42.62,42.59,42.61,17719.0,41.8249,41.8249,41.7955,41.8151,17719.0
2023-09-01 13:30:00,42.6,42.61,42.59,42.59,16777.0,41.8053,41.8151,41.7955,41.7955,16777.0
2023-09-01 13:35:00,42.6,42.62,42.59,42.62,18745.0,41.8053,41.8249,41.7955,41.8249,18745.0
2023-09-01 13:40:00,42.61,42.64,42.61,42.62,24352.0,41.8151,41.8446,41.8151,41.8249,24352.0
2023-09-01 13:45:00,42.61,42.66,42.58,42.65,158466.0,41.8151,41.8642,41.7857,41.8544,158466.0
2023-09-01 13:50:00,42.65,42.65,42.6,42.63,20318.0,41.8544,41.8544,41.8053,41.8347,20318.0
2023-09-01 13:55:00,42.63,42.66,42.62,42.65,24473.0,41.8347,41.8642,41.8249,41.8544,24473.0
2023-09-01 14:00:00,42.65,42.67,42.64,42.66,18351.0,41.8544,41.874,41.8446,41.8642,18351.0
2023-09-01 14:05:00,42.67,42.69,42.64,42.69,28673.0,41.874,41.8936,41.8446,41.8936,28673.0
2023-09-01 14:10:00,42.69,42.69,42.63,42.66,20094.0,41.8936,41.8936,41.8347,41.8642,20094.0
2023-09-01 14:15:00,42.65,42.67,42.65,42.66,17638.0,41.8544,41.874,41.8544,41.8642,17638.0
2023-09-01 14:20:00,42.67,42.67,42.58,42.59,18606.0,41.874,41.874,41.7857,41.7955,18606.0
2023-09-01 14:25:00,42.59,42.6,42.54,42.55,25230.0,41.7955,41.8053,41.7464,41.7562,25230.0
2023-09-01 14:30:00,42.54,42.55,42.51,42.51,15560.0,41.7464,41.7562,41.717,41.717,15560.0
2023-09-01 14:35:00,42.52,42.53,42.5,42.51,16146.0,41.7268,41.7366,41.7072,41.717,16146.0
2023-09-01 14:40:00,42.51,42.54,42.5,42.52,26796.0,41.717,41.7464,41.7072,41.7268,26796.0
2023-09-01 14:45:00,42.52,42.59,42.52,42.57,27887.0,41.7268,41.7955,41.7268,41.7759,27887.0
2023-09-01 14:50:00,42.57,42.6,42.57,42.59,11799.0,41.7759,41.8053,41.7759,41.7955,11799.0
2023-09-01 14:55:00,42.59,42.64,42.58,42.63,25006.0,41.7955,41.8446,41.7857,41.8347,25006.0
2023-09-01 15:00:00,42.63,42.63,42.56,42.58,46220.0,41.8347,41.8347,41.7661,41.7857,46220.0
2023-09-01 15:05:00,42.57,42.64,42.57,42.59,86894.0,41.7759,41.8446,41.7759,41.7955,86894.0
2023-09-01 15:10:00,42.59,42.62,42.58,42.6,31044.0,41.7955,41.8249,41.7857,41.8053,31044.0
2023-09-01 15:15:00,42.61,42.66,42.6,42.66,40666.0,41.8151,41.8642,41.8053,41.8642,40666.0
2023-09-01 15:20:00,42.66,42.69,42.65,42.69,51257.0,41.8642,41.8936,41.8544,41.8936,51257.0
2023-09-01 15:25:00,42.69,42.72,42.68,42.72,45488.0,41.8936,41.9231,41.8838,41.9231,45488.0
2023-09-01 15:30:00,42.72,42.81,42.72,42.79,60526.0,41.9231,42.0114,41.9231,41.9918,60526.0
2023-09-01 15:35:00,42.79,42.8,42.72,42.76,73498.0,41.9918,42.0016,41.9231,41.9623,73498.0
2023-09-01 15:40:00,42.76,42.82,42.76,42.82,91232.0,41.9623,42.0212,41.9623,42.0212,91232.0
2023-09-01 15:45:00,42.83,42.85,42.78,42.79,103595.0,42.031,42.0506,41.9819,41.9918,103595.0
2023-09-01 15:50:00,42.79,42.83,42.78,42.83,165040.0,41.9918,42.031,41.9819,42.031,165040.0
2023-09-01 15:55:00,42.82,42.88,42.81,42.86,280522.0,42.0212,42.0801,42.0114,42.0605,280522.0
2023-09-05 09:30:00,42.48,42.51,42.02,42.04,236428.0,41.6875,41.717,41.2361,41.2558,236428.0
2023-09-05 09:35:00,42.03,42.07,41.83,41.87,169419.0,41.2459,41.2852,41.0497,41.0889,169419.0
2023-09-05 09:40:00,41.88,41.97,41.74,41.94,142735.0,41.0987,41.1871,40.9613,41.1576,142735.0
2023-09-05 09:45:00,41.93,41.93,41.57,41.58,202398.0,41.1478,41.1478,40.7945,40.8043,202398.0
2023-09-05 09:50:00,41.58,41.65,41.53,41.6,234436.0,40.8043,40.873,40.7553,40.824,234436.0
2023-09-05 09:55:00,41.62,41.72,41.58,41.71,124920.0,40.8436,40.9417,40.8043,40.9319,124920.0
2023-09-05 10:00:00,41.72,41.82,41.71,41.8,94909.0,40.9417,41.0399,40.9319,41.0202,94909.0
2023-09-05 10:05:00,41.81,41.91,41.81,41.84,84957.0,41.03,41.1282,41.03,41.0595,84957.0
2023-09-05 10:10:00,41.84,41.87,41.76,41.79,68428.0,41.0595,41.0889,40.981,41.0104,68428.0
2023-09-05 10:15:00,41.79,41.86,41.76,41.78,57529.0,41.0104,41.0791,40.981,41.0006,57529.0
2023-09-05 10:20:00,41.77,41.97,41.77,41.91,64965.0,40.9908,41.1871,40.9908,41.1282,64965.0
2023-09-05 10:25:00,41.91,41.97,41.91,41.97,79717.0,41.1282,41.1871,41.1282,41.1871,79717.0
2023-09-05 10:30:00,41.98,42.0,41.89,41.89,42083.0,41.1969,41.2165,41.1085,41.1085,42083.0
2023-09-05 10:35:00,41.89,42.0,41.88,41.94,52797.0,41.1085,41.2165,41.0987,41.1576,52797.0
2023-09-05 10:40:00,41.95,42.1,41.93,42.04,120290.0,41.1674,41.3146,41.1478,41.2558,120290.0
2023-09-05 10:45:00,42.05,42.07,41.93,41.95,63128.0,41.2656,41.2852,41.1478,41.1674,63128.0
2023-09-05 10:50:00,41.95,42.02,41.94,41.97,46965.0,41.1674,41.2361,41.1576,41.1871,46965.0
2023-09-05 10:55:00,41.97,42.06,41.95,42.06,47000.0,41.1871,41.2754,41.1674,41.2754,47000.0
2023-09-05 11:00:00,42.07,42.13,42.0,42.13,30952.0,41.2852,41.3441,41.2165,41.3441,30952.0
2023-09-05 11:05:00,42.12,42.15,42.02,42.06,75364.0,41.3343,41.3637,41.2361,41.2754,75364.0
2023-09-05 11:10:00,42.06,42.09,42.04,42.09,25334.0,41.2754,41.3048,41.2558,41.3048,25334.0
2023-09-05 11:15:00,42.09,42.12,42.06,42.07,25726.0,41.3048,41.3343,41.2754,41.2852,25726.0
2023-09-05 11:20:00,42.08,42.11,42.04,42.09,38036.0,41.295,41.3244,41.2558,41.3048,38036.0
2023-09-05 11:25:00,42.09,42.1,42.0,42.0,95558.0,41.3048,41.3146,41.2165,41.2165,95558.0
2023-09-05 11:30:00,42.0,42.04,41.94,41.96,38170.0,41.2165,41.2558,41.1576,41.1772,38170.0
2023-09-05 11:35:00,41.95,41.96,41.82,41.85,93162.0,41.1674,41.1772,41.0399,41.0693,93162.0
2023-09-05 11:40:00,41.85,41.89,41.84,41.85,36338.0,41.0693,41.1085,41.0595,41.0693,36338.0
2023-09-05 11:45:00,41.84,41.87,41.82,41.82,24035.0,41.0595,41.0889,41.0399,41.0399,24035.0
2023-09-05 11:50:00,41.83,41.86,41.78,41.79,36287.0,41.0497,41.0791,41.0006,41.0104,36287.0
2023-09-05 11:55:00,41.78,41.79,41.74,41.77,60690.0,41.0006,41.0104,40.9613,40.9908,60690.0
2023-09-05 12:00:00,41.77,41.79,41.71,41.71,49097.0,40.9908,41.0104,40.9319,40.9319,49097.0
2023-09-05 12:05:00,41.71,41.76,41.67,41.74,55331.0,40.9319,40.981,40.8927,40.9613,55331.0
2023-09-05 12:10:00,41.74,41.76,41.68,41.68,44727.0,40.9613,40.981,40.9025,40.9025,44727.0
2023-09-05 12:15:00,41.69,41.75,41.67,41.75,53376.0,40.9123,40.9712,40.8927,40.9712,53376.0
2023-09-05 12:20:00,41.76,41.81,41.74,41.79,25005.0,40.981,41.03,40.9613,41.0104,25005.0
2023-09-05 12:25:00,41.79,41.8,41.77,41.78,17943.0,41.0104,41.0202,40.9908,41.0006,17943.0
2023-09-05 12:30:00,41.78,41.84,41.78,41.8,25100.0,41.0006,41.0595,41.0006,41.0202,25100.0
2023-09-05 12:35:00,41.8,41.84,41.78,41.81,25709.0,41.0202,41.0595,41.0006,41.03,25709.0
2023-09-05 12:40:00,41.81,41.83,41.72,41.74,58160.0,41.03,41.0497,40.9417,40.9613,58160.0
2023-09-05 12:45:00,41.74,41.76,41.71,41.76,38253.0,40.9613,40.981,40.9319,40.981,38253.0
2023-09-05 12:50:00,41.76,41.8,41.74,41.76,43587.0,40.981,41.0202,40.9613,40.981,43587.0
2023-09-05 12:55:00,41.76,41.77,41.69,41.69,58053.0,40.981,40.9908,40.9123,40.9123,58053.0
2023-09-05 13:00:00,41.69,41.71,41.65,41.66,28254.0,40.9123,40.9319,40.873,40.8828,28254.0
2023-09-05 13:05:00,41.65,41.7,41.64,41.68,41838.0,40.873,40.9221,40.8632,40.9025,41838.0
2023-09-05 13:10:00,41.67,41.69,41.64,41.68,25302.0,40.8927,40.9123,40.8632,40.9025,25302.0
2023-09-05 13:15:00,41.68,41.69,41.44,41.45,222585.0,40.9025,40.9123,40.6669,40.6768,222585.0
2023-09-05 13:20:00,41.45,41.51,41.37,41.43,185098.0,40.6768,40.7356,40.5983,40.6571,185098.0
2023-09-05 13:25:00,41.42,41.46,41.3,41.43,137131.0,40.6473,40.6866,40.5296,40.6571,137131.0
2023-09-05 13:30:00,41.44,41.54,41.39,41.49,111228.0,40.6669,40.7651,40.6179,40.716,111228.0
2023-09-05 13:35:00,41.5,41.67,41.49,41.63,132650.0,40.7258,40.8927,40.716,40.8534,132650.0
2023-09-05 13:40:00,41.63,41.76,41.6,41.73,105367.0,40.8534,40.981,40.824,40.9515,105367.0
2023-09-05 13:45:00,41.73,41.84,41.73,41.82,58556.0,40.9515,41.0595,40.9515,41.0399,58556.0
2023-09-05 13:50:00,41.81,41.88,41.81,41.85,46367.0,41.03,41.0987,41.03,41.0693,46367.0
2023-09-05 13:55:00,41.86,41.91,41.84,41.9,32790.0,41.0791,41.1282,41.0595,41.1184,32790.0
2023-09-05 14:00:00,41.89,41.91,41.85,41.86,56603.0,41.1085,41.1282,41.0693,41.0791,56603.0
2023-09-05 14:05:00,41.86,41.86,41.78,41.82,56115.0,41.0791,41.0791,41.0006,41.0399,56115.0
2023-09-05 14:10:00,41.82,41.86,41.79,41.85,36043.0,41.0399,41.0791,41.0104,41.0693,36043.0
2023-09-05 14:15:00,41.84,41.88,41.81,41.84,73903.0,41.0595,41.0987,41.03,41.0595,73903.0
2023-09-05 14:20:00,41.84,41.85,41.8,41.83,49459.0,41.0595,41.0693,41.0202,41.0497,49459.0
2023-09-05 14:25:00,41.84,41.91,41.82,41.91,38314.0,41.0595,41.1282,41.0399,41.1282,38314.0
2023-09-05 14:30:00,41.9,41.93,41.88,41.9,47688.0,41.1184,41.1478,41.0987,41.1184,47688.0
2023-09-05 14:35:00,41.9,41.91,41.86,41.89,30088.0,41.1184,41.1282,41.0791,41.1085,30088.0
2023-09-05 14:40:00,41.89,41.91,41.85,41.87,73930.0,41.1085,41.1282,41.0693,41.0889,73930.0
2023-09-05 14:45:00,41.86,41.91,41.79,41.83,68747.0,41.0791,41.1282,41.0104,41.0497,68747.0
2023-09-05 14:50:00,41.83,41.87,41.82,41.86,41414.0,41.0497,41.0889,41.0399,41.0791,41414.0
2023-09-05 14:55:00,41.86,41.86,41.77,41.78,71313.0,41.0791,41.0791,40.9908,41.0006,71313.0
2023-09-05 15:00:00,41.79,41.79,41.68,41.7,73147.0,41.0104,41.0104,40.9025,40.9221,73147.0
2023-09-05 15:05:00,41.7,41.73,41.68,41.69,65980.0,40.9221,40.9515,40.9025,40.9123,65980.0
2023-09-05 15:10:00,41.69,41.73,41.67,41.7,69540.0,40.9123,40.9515,40.8927,40.9221,69540.0
2023-09-05 15:15:00,41.69,41.71,41.68,41.7,58672.0,40.9123,40.9319,40.9025,40.9221,58672.0
2023-09-05 15:20:00,41.7,41.74,41.69,41.73,94548.0,40.9221,40.9613,40.9123,40.9515,94548.0
2023-09-05 15:25:00,41.73,41.76,41.72,41.75,45368.0,40.9515,40.981,40.9417,40.9712,45368.0
2023-09-05 15:30:00,41.75,41.8,41.74,41.77,100931.0,40.9712,41.0202,40.9613,40.9908,100931.0
2023-09-05 15:35:00,41.77,41.8,41.75,41.8,73602.0,40.9908,41.0202,40.9712,41.0202,73602.0
2023-09-05 15:40:00,41.8,41.83,41.78,41.8,103355.0,41.0202,41.0497,41.0006,41.0202,103355.0
2023-09-05 15:45:00,41.8,41.84,41.74,41.75,160749.0,41.0202,41.0595,40.9613,40.9712,160749.0
2023-09-05 15:50:00,41.75,41.75,41.69,41.71,237656.0,40.9712,40.9712,40.9123,40.9319,237656.0
2023-09-05 15:55:00,41.71,41.79,41.7,41.75,481498.0,40.9319,41.0104,40.9221,40.9712,481498.0
2023-09-06 09:30:00,41.49,42.34,41.49,42.27,366502.0,40.716,41.5502,40.716,41.4815,366502.0
2023-09-06 09:35:00,42.32,42.49,42.2,42.44,235341.0,41.5305,41.6974,41.4128,41.6483,235341.0
2023-09-06 09:40:00,42.44,42.71,42.39,42.66,298502.0,41.6483,41.9133,41.5992,41.8642,298502.0
2023-09-06 09:45:00,42.67,42.71,42.41,42.6,175382.0,41.874,41.9133,41.6188,41.8053,175382.0
2023-09-06 09:50:00,42.6,42.63,42.24,42.27,158044.0,41.8053,41.8347,41.452,41.4815,158044.0
2023-09-06 09:55:00,42.27,42.29,42.04,42.15,108845.0,41.4815,41.5011,41.2558,41.3637,108845.0
2023-09-06 10:00:00,42.13,42.19,42.0,42.13,90833.0,41.3441,41.403,41.2165,41.3441,90833.0
2023-09-06 10:05:00,42.14,42.24,42.11,42.2,127756.0,41.3539,41.452,41.3244,41.4128,127756.0
2023-09-06 10:10:00,42.18,42.24,42.09,42.09,91469.0,41.3931,41.452,41.3048,41.3048,91469.0
2023-09-06 10:15:00,42.09,42.26,42.09,42.2,81689.0,41.3048,41.4716,41.3048,41.4128,81689.0
2023-09-06 10:20:00,42.21,42.22,42.1,42.16,59390.0,41.4226,41.4324,41.3146,41.3735,59390.0
2023-09-06 10:25:00,42.16,42.22,42.13,42.16,47032.0,41.3735,41.4324,41.3441,41.3735,47032.0
2023-09-06 10:30:00,42.16,42.24,42.15,42.23,66700.0,41.3735,41.452,41.3637,41.4422,66700.0
2023-09-06 10:35:00,42.23,42.29,42.14,42.26,83270.0,41.4422,41.5011,41.3539,41.4716,83270.0
2023-09-06 10:40:00,42.27,42.28,42.2,42.22,44182.0,41.4815,41.4913,41.4128,41.4324,44182.0
2023-09-06 10:45:00,42.22,42.31,42.04,42.25,150086.0,41.4324,41.5207,41.2558,41.4618,150086.0
2023-09-06 10:50:00,42.24,42.25,42.16,42.24,31766.0,41.452,41.4618,41.3735,41.452,31766.0
2023-09-06 10:55:00,42.23,42.26,42.13,42.22,89277.0,41.4422,41.4716,41.3441,41.4324,89277.0
2023-09-06 11:00:00,42.22,42.26,42.18,42.2,47980.0,41.4324,41.4716,41.3931,41.4128,47980.0
2023-09-06 11:05:00,42.19,42.2,42.11,42.14,57601.0,41.403,41.4128,41.3244,41.3539,57601.0
2023-09-06 11:10:00,42.15,42.17,42.06,42.08,40230.0,41.3637,41.3833,41.2754,41.295,40230.0
2023-09-06 11:15:00,42.08,42.09,42.01,42.08,46962.0,41.295,41.3048,41.2263,41.295,46962.0
2023-09-06 11:20:00,42.08,42.09,42.03,42.08,49899.0,41.295,41.3048,41.2459,41.295,49899.0
2023-09-06 11:25:00,42.08,42.09,42.02,42.02,38074.0,41.295,41.3048,41.2361,41.2361,38074.0
2023-09-06 11:30:00,42.03,42.03,41.9,41.91,67459.0,41.2459,41.2459,41.1184,41.1282,67459.0
2023-09-06 11:35:00,41.91,41.95,41.86,41.88,64757.0,41.1282,41.1674,41.0791,41.0987,64757.0
2023-09-06 11:40:00,41.88,41.89,41.79,41.84,44636.0,41.0987,41.1085,41.0104,41.0595,44636.0
2023-09-06 11:45:00,41.84,41.84,41.76,41.82,43560.0,41.0595,41.0595,40.981,41.0399,43560.0
2023-09-06 11:50:00,41.82,41.84,41.75,41.79,49961.0,41.0399,41.0595,40.9712,41.0104,49961.0
2023-09-06 11:55:00,41.79,41.83,41.78,41.79,23636.0,41.0104,41.0497,41.0006,41.0104,23636.0
2023-09-06 12:00:00,41.79,41.84,41.73,41.82,123936.0,41.0104,41.0595,40.9515,41.0399,123936.0
2023-09-06 12:05:00,41.82,41.84,41.76,41.77,40134.0,41.0399,41.0595,40.981,40.9908,40134.0
2023-09-06 12:10:00,41.77,41.81,41.76,41.77,30478.0,40.9908,41.03,40.981,40.9908,30478.0
2023-09-06 12:15:00,41.77,41.84,41.76,41.83,37069.0,40.9908,41.0595,40.981,41.0497,37069.0
2023-09-06 12:20:00,41.83,41.86,41.81,41.84,28280.0,41.0497,41.0791,41.03,41.0595,28280.0
2023-09-06 12:25:00,41.84,41.88,41.8,41.84,65767.0,41.0595,41.0987,41.0202,41.0595,65767.0
2023-09-06 12:30:00,41.84,41.87,41.8,41.87,34206.0,41.0595,41.0889,41.0202,41.0889,34206.0
2023-09-06 12:35:00,41.86,41.86,41.8,41.84,29064.0,41.0791,41.0791,41.0202,41.0595,29064.0
2023-09-06 12:40:00,41.84,41.84,41.73,41.75,37174.0,41.0595,41.0595,40.9515,40.9712,37174.0
2023-09-06 12:45:00,41.75,41.77,41.71,41.73,44863.0,40.9712,40.9908,40.9319,40.9515,44863.0
2023-09-06 12:50:00,41.72,41.76,41.65,41.65,76870.0,40.9417,40.981,40.873,40.873,76870.0
2023-09-06 12:55:00,41.65,41.7,41.63,41.69,31871.0,40.873,40.9221,40.8534,40.9123,31871.0
2023-09-06 13:00:00,41.69,41.73,41.66,41.72,34867.0,40.9123,40.9515,40.8828,40.9417,34867.0
2023-09-06 13:05:00,41.72,41.75,41.69,41.75,27539.0,40.9417,40.9712,40.9123,40.9712,27539.0
2023-09-06 13:10:00,41.75,41.78,41.75,41.76,23914.0,40.9712,41.0006,40.9712,40.981,23914.0
2023-09-06 13:15:00,41.75,41.83,41.74,41.82,40399.0,40.9712,41.0497,40.9613,41.0399,40399.0
2023-09-06 13:20:00,41.81,41.81,41.72,41.74,23368.0,41.03,41.03,40.9417,40.9613,23368.0
2023-09-06 13:25:00,41.73,41.74,41.7,41.73,16179.0,40.9515,40.9613,40.9221,40.9515,16179.0
2023-09-06 13:30:00,41.73,41.77,41.72,41.76,17791.0,40.9515,40.9908,40.9417,40.981,17791.0
2023-09-06 13:35:00,41.77,41.77,41.68,41.75,41213.0,40.9908,40.9908,40.9025,40.9712,41213.0
2023-09-06 13:40:00,41.75,41.75,41.69,41.75,26702.0,40.9712,40.9712,40.9123,40.9712,26702.0
2023-09-06 13:45:00,41.75,41.78,41.73,41.76,24349.0,40.9712,41.0006,40.9515,40.981,24349.0
2023-09-06 13:50:00,41.76,41.76,41.73,41.75,25164.0,40.981,40.981,40.9515,40.9712,25164.0
2023-09-06 13:55:00,41.75,41.77,41.72,41.74,33575.0,40.9712,40.9908,40.9417,40.9613,33575.0
2023-09-06 14:00:00,41.73,41.77,41.68,41.71,33024.0,40.9515,40.9908,40.9025,40.9319,33024.0
2023-09-06 14:05:00,41.72,41.72,41.67,41.72,43521.0,40.9417,40.9417,40.8927,40.9417,43521.0
2023-09-06 14:10:00,41.71,41.73,41.68,41.71,23218.0,40.9319,40.9515,40.9025,40.9319,23218.0
2023-09-06 14:15:00,41.71,41.72,41.66,41.68,26772.0,40.9319,40.9417,40.8828,40.9025,26772.0
2023-09-06 14:20:00,41.68,41.7,41.65,41.68,32997.0,40.9025,40.9221,40.873,40.9025,32997.0
2023-09-06 14:25:00,41.68,41.74,41.68,41.69,37167.0,40.9025,40.9613,40.9025,40.9123,37167.0
2023-09-06 14:30:00,41.68,41.71,41.66,41.7,37978.0,40.9025,40.9319,40.8828,40.9221,37978.0
2023-09-06 14:35:00,41.7,41.72,41.67,41.67,33946.0,40.9221,40.9417,40.8927,40.8927,33946.0
2023-09-06 14:40:00,41.68,41.69,41.62,41.65,33721.0,40.9025,40.9123,40.8436,40.873,33721.0
2023-09-06 14:45:00,41.65,41.67,41.63,41.66,43439.0,40.873,40.8927,40.8534,40.8828,43439.0
2023-09-06 14:50:00,41.67,41.71,41.64,41.71,41343.0,40.8927,40.9319,40.8632,40.9319,41343.0
2023-09-06 14:55:00,41.71,41.72,41.67,41.7,41542.0,40.9319,40.9417,40.8927,40.9221,41542.0
2023-09-06 15:00:00,41.7,41.71,41.66,41.67,37093.0,40.9221,40.9319,40.8828,40.8927,37093.0
2023-09-06 15:05:00,41.67,41.73,41.65,41.72,42057.0,40.8927,40.9515,40.873,40.9417,42057.0
2023-09-06 15:10:00,41.72,41.75,41.7,41.73,49311.0,40.9417,40.9712,40.9221,40.9515,49311.0
2023-09-06 15:15:00,41.73,41.77,41.71,41.75,70904.0,40.9515,40.9908,40.9319,40.9712,70904.0
2023-09-06 15:20:00,41.75,41.78,41.73,41.77,68709.0,40.9712,41.0006,40.9515,40.9908,68709.0
2023-09-06 15:25:00,41.78,41.79,41.69,41.71,73057.0,41.0006,41.0104,40.9123,40.9319,73057.0
2023-09-06 15:30:00,41.7,41.72,41.68,41.72,75856.0,40.9221,40.9417,40.9025,40.9417,75856.0
2023-09-06 15:35:00,41.73,41.78,41.71,41.73,81731.0,40.9515,41.0006,40.9319,40.9515,81731.0
2023-09-06 15:40:00,41.73,41.75,41.7,41.73,92728.0,40.9515,40.9712,40.9221,40.9515,92728.0
2023-09-06 15:45:00,41.73,41.74,41.62,41.64,140188.0,40.9515,40.9613,40.8436,40.8632,140188.0
2023-09-06 15:50:00,41.65,41.72,41.64,41.71,218776.0,40.873,40.9417,40.8632,40.9319,218776.0
2023-09-06 15:55:00,41.72,41.72,41.68,41.72,482940.0,40.9417,40.9417,40.9025,40.9417,482940.0
2023-09-07 09:30:00,41.5,41.6,41.35,41.6,160869.0,40.7258,40.824,40.5786,40.824,160869.0
2023-09-07 09:35:00,41.59,41.67,41.41,41.51,59345.0,40.8141,40.8927,40.6375,40.7356,59345.0
2023-09-07 09:40:00,41.51,41.53,41.4,41.45,73525.0,40.7356,40.7553,40.6277,40.6768,73525.0
2023-09-07 09:45:00,41.45,41.57,41.43,41.5,107187.0,40.6768,40.7945,40.6571,40.7258,107187.0
2023-09-07 09:50:00,41.5,41.52,41.28,41.32,65671.0,40.7258,40.7455,40.5099,40.5492,65671.0
2023-09-07 09:55:00,41.32,41.32,41.17,41.18,70606.0,40.5492,40.5492,40.402,40.4118,70606.0
2023-09-07 10:00:00,41.18,41.21,41.03,41.08,93610.0,40.4118,40.4412,40.2646,40.3137,93610.0
2023-09-07 10:05:00,41.08,41.14,41.07,41.12,73110.0,40.3137,40.3725,40.3038,40.3529,73110.0
2023-09-07 10:10:00,41.12,41.22,41.11,41.19,48222.0,40.3529,40.451,40.3431,40.4216,48222.0
2023-09-07 10:15:00,41.2,41.21,41.07,41.09,43216.0,40.4314,40.4412,40.3038,40.3235,43216.0
2023-09-07 10:20:00,41.08,41.17,41.06,41.15,36403.0,40.3137,40.402,40.294,40.3824,36403.0
2023-09-07 10:25:00,41.15,41.19,41.13,41.16,38546.0,40.3824,40.4216,40.3627,40.3922,38546.0
2023-09-07 10:30:00,41.15,41.2,41.02,41.03,57121.0,40.3824,40.4314,40.2548,40.2646,57121.0
2023-09-07 10:35:00,41.03,41.14,41.02,41.14,61230.0,40.2646,40.3725,40.2548,40.3725,61230.0
2023-09-07 10:40:00,41.15,41.21,41.11,41.19,66760.0,40.3824,40.4412,40.3431,40.4216,66760.0
2023-09-07 10:45:00,41.19,41.23,41.14,41.18,35976.0,40.4216,40.4609,40.3725,40.4118,35976.0
2023-09-07 10:50:00,41.18,41.28,41.16,41.16,48516.0,40.4118,40.5099,40.3922,40.3922,48516.0
2023-09-07 10:55:00,41.17,41.19,41.14,41.14,30032.0,40.402,40.4216,40.3725,40.3725,30032.0
2023-09-07 11:00:00,41.15,41.17,41.07,41.14,53072.0,40.3824,40.402,40.3038,40.3725,53072.0
2023-09-07 11:05:00,41.14,41.16,41.09,41.14,62276.0,40.3725,40.3922,40.3235,40.3725,62276.0
2023-09-07 11:10:00,41.14,41.19,41.08,41.09,36567.0,40.3725,40.4216,40.3137,40.3235,36567.0
2023-09-07 11:15:00,41.09,41.14,41.04,41.07,47381.0,40.3235,40.3725,40.2744,40.3038,47381.0
2023-09-07 11:20:00,41.08,41.1,41.05,41.08,29182.0,40.3137,40.3333,40.2842,40.3137,29182.0
2023-09-07 11:25:00,41.08,41.12,41.02,41.07,33511.0,40.3137,40.3529,40.2548,40.3038,33511.0
2023-09-07 11:30:00,41.08,41.13,41.06,41.09,39075.0,40.3137,40.3627,40.294,40.3235,39075.0
2023-09-07 11:35:00,41.08,41.16,41.07,41.12,28120.0,40.3137,40.3922,40.3038,40.3529,28120.0
2023-09-07 11:40:00,41.11,41.12,41.01,41.02,23875.0,40.3431,40.3529,40.245,40.2548,23875.0
2023-09-07 11:45:00,41.02,41.07,41.01,41.05,33661.0,40.2548,40.3038,40.245,40.2842,33661.0
2023-09-07 11:50:00,41.04,41.09,41.04,41.07,19277.0,40.2744,40.3235,40.2744,40.3038,19277.0
2023-09-07 11:55:00,41.06,41.07,41.01,41.02,34427.0,40.294,40.3038,40.245,40.2548,34427.0
2023-09-07 12:00:00,41.03,41.08,40.97,41.05,119468.0,40.2646,40.3137,40.2057,40.2842,119468.0
2023-09-07 12:05:00,41.05,41.18,41.05,41.16,32947.0,40.2842,40.4118,40.2842,40.3922,32947.0
2023-09-07 12:10:00,41.16,41.25,41.09,41.25,46577.0,40.3922,40.4805,40.3235,40.4805,46577.0
2023-09-07 12:15:00,41.24,41.31,41.22,41.29,21621.0,40.4707,40.5394,40.451,40.5197,21621.0
2023-09-07 12:20:00,41.28,41.35,41.26,41.35,20479.0,40.5099,40.5786,40.4903,40.5786,20479.0
2023-09-07 12:25:00,41.35,41.38,41.33,41.38,46445.0,40.5786,40.6081,40.559,40.6081,46445.0
2023-09-07 12:30:00,41.38,41.39,41.34,41.37,21276.0,40.6081,40.6179,40.5688,40.5983,21276.0
2023-09-07 12:35:00,41.37,41.44,41.36,41.42,26626.0,40.5983,40.6669,40.5884,40.6473,26626.0
2023-09-07 12:40:00,41.42,41.42,41.39,41.41,24478.0,40.6473,40.6473,40.6179,40.6375,24478.0
2023-09-07 12:45:00,41.41,41.42,41.37,41.39,31435.0,40.6375,40.6473,40.5983,40.6179,31435.0
2023-09-07 12:50:00,41.4,41.41,41.34,41.4,38523.0,40.6277,40.6375,40.5688,40.6277,38523.0
2023-09-07 12:55:00,41.41,41.42,41.35,41.38,33327.0,40.6375,40.6473,40.5786,40.6081,33327.0
2023-09-07 13:00:00,41.37,41.44,41.36,41.41,17327.0,40.5983,40.6669,40.5884,40.6375,17327.0
2023-09-07 13:05:00,41.42,41.43,41.28,41.31,41199.0,40.6473,40.6571,40.5099,40.5394,41199.0
2023-09-07 13:10:00,41.31,41.33,41.28,41.31,33482.0,40.5394,40.559,40.5099,40.5394,33482.0
2023-09-07 13:15:00,41.3,41.46,41.28,41.42,42609.0,40.5296,40.6866,40.5099,40.6473,42609.0
2023-09-07 13:20:00,41.43,41.48,41.43,41.48,24010.0,40.6571,40.7062,40.6571,40.7062,24010.0
2023-09-07 13:25:00,41.48,41.48,41.43,41.46,29924.0,40.7062,40.7062,40.6571,40.6866,29924.0
2023-09-07 13:30:00,41.46,41.46,41.39,41.39,28154.0,40.6866,40.6866,40.6179,40.6179,28154.0
2023-09-07 13:35:00,41.39,41.4,41.34,41.35,28275.0,40.6179,40.6277,40.5688,40.5786,28275.0
2023-09-07 13:40:00,41.36,41.36,41.31,41.36,32594.0,40.5884,40.5884,40.5394,40.5884,32594.0
2023-09-07 13:45:00,41.35,41.38,41.34,41.36,31405.0,40.5786,40.6081,40.5688,40.5884,31405.0
2023-09-07 13:50:00,41.36,41.37,41.33,41.34,20095.0,40.5884,40.5983,40.559,40.5688,20095.0
2023-09-07 13:55:00,41.34,41.38,41.33,41.36,24511.0,40.5688,40.6081,40.559,40.5884,24511.0
2023-09-07 14:00:00,41.36,41.39,41.35,41.38,14246.0,40.5884,40.6179,40.5786,40.6081,14246.0
2023-09-07 14:05:00,41.38,41.38,41.26,41.27,62739.0,40.6081,40.6081,40.4903,40.5001,62739.0
2023-09-07 14:10:00,41.27,41.3,41.24,41.24,39815.0,40.5001,40.5296,40.4707,40.4707,39815.0
2023-09-07 14:15:00,41.24,41.29,41.22,41.23,42458.0,40.4707,40.5197,40.451,40.4609,42458.0
2023-09-07 14:20:00,41.23,41.24,41.19,41.22,23577.0,40.4609,40.4707,40.4216,40.451,23577.0
2023-09-07 14:25:00,41.22,41.22,41.18,41.19,22042.0,40.451,40.451,40.4118,40.4216,22042.0
2023-09-07 14:30:00,41.19,41.2,41.14,41.16,25882.0,40.4216,40.4314,40.3725,40.3922,25882.0
2023-09-07 14:35:00,41.17,41.17,41.13,41.14,25533.0,40.402,40.402,40.3627,40.3725,25533.0
2023-09-07 14:40:00,41.14,41.2,41.13,41.19,35974.0,40.3725,40.4314,40.3627,40.4216,35974.0
2023-09-07 14:45:00,41.18,41.2,41.16,41.2,51505.0,40.4118,40.4314,40.3922,40.4314,51505.0
2023-09-07 14:50:00,41.2,41.26,41.19,41.25,73186.0,40.4314,40.4903,40.4216,40.4805,73186.0
2023-09-07 14:55:00,41.25,41.26,41.21,41.23,47716.0,40.4805,40.4903,40.4412,40.4609,47716.0
2023-09-07 15:00:00,41.24,41.24,41.18,41.19,40253.0,40.4707,40.4707,40.4118,40.4216,40253.0
2023-09-07 15:05:00,41.2,41.2,41.12,41.16,32016.0,40.4314,40.4314,40.3529,40.3922,32016.0
2023-09-07 15:10:00,41.16,41.21,41.15,41.21,43336.0,40.3922,40.4412,40.3824,40.4412,43336.0
2023-09-07 15:15:00,41.22,41.24,41.19,41.21,36060.0,40.451,40.4707,40.4216,40.4412,36060.0
2023-09-07 15:20:00,41.21,41.22,41.18,41.22,41380.0,40.4412,40.451,40.4118,40.451,41380.0
2023-09-07 15:25:00,41.22,41.22,41.18,41.22,39498.0,40.451,40.451,40.4118,40.451,39498.0
2023-09-07 15:30:00,41.22,41.28,41.2,41.24,53602.0,40.451,40.5099,40.4314,40.4707,53602.0
2023-09-07 15:35:00,41.24,41.26,41.14,41.19,58012.0,40.4707,40.4903,40.3725,40.4216,58012.0
2023-09-07 15:40:00,41.19,41.22,41.16,41.21,102823.0,40.4216,40.451,40.3922,40.4412,102823.0
2023-09-07 15:45:00,41.21,41.23,41.16,41.19,102851.0,40.4412,40.4609,40.3922,40.4216,102851.0
2023-09-07 15:50:00,41.2,41.24,41.17,41.18,370640.0,40.4314,40.4707,40.402,40.4118,370640.0
2023-09-07 15:55:00,41.17,41.18,41.11,41.14,846857.0,40.402,40.4118,40.3431,40.3725,846857.0
2023-09-08 09:30:00,41.15,41.2,40.93,41.05,144847.0,40.3824,40.4314,40.1665,40.2842,144847.0
2023-09-08 09:35:00,41.04,41.17,40.99,41.17,50369.0,40.2744,40.402,40.2253,40.402,50369.0
2023-09-08 09:40:00,41.18,41.24,41.09,41.2,88791.0,40.4118,40.4707,40.3235,40.4314,88791.0
2023-09-08 09:45:00,41.21,41.32,41.14,41.29,101656.0,40.4412,40.5492,40.3725,40.5197,101656.0
2023-09-08 09:50:00,41.3,41.3,41.17,41.18,54823.0,40.5296,40.5296,40.402,40.4118,54823.0
2023-09-08 09:55:00,41.18,41.3,41.13,41.28,45214.0,40.4118,40.5296,40.3627,40.5099,45214.0
2023-09-08 10:00:00,41.27,41.33,41.22,41.32,71902.0,40.5001,40.559,40.451,40.5492,71902.0
2023-09-08 10:05:00,41.32,41.42,41.31,41.36,72053.0,40.5492,40.6473,40.5394,40.5884,72053.0
2023-09-08 10:10:00,41.36,41.38,41.29,41.31,96408.0,40.5884,40.6081,40.5197,40.5394,96408.0
2023-09-08 10:15:00,41.31,41.5,41.3,41.43,111481.0,40.5394,40.7258,40.5296,40.6571,111481.0
2023-09-08 10:20:00,41.42,41.45,41.36,41.37,95814.0,40.6473,40.6768,40.5884,40.5983,95814.0
2023-09-08 10:25:00,41.37,41.4,41.32,41.33,33572.0,40.5983,40.6277,40.5492,40.559,33572.0
2023-09-08 10:30:00,41.33,41.38,41.31,41.38,45848.0,40.559,40.6081,40.5394,40.6081,45848.0
2023-09-08 10:35:00,41.37,41.39,41.29,41.3,66950.0,40.5983,40.6179,40.5197,40.5296,66950.0
2023-09-08 10:40:00,41.3,41.32,41.24,41.24,35322.0,40.5296,40.5492,40.4707,40.4707,35322.0
2023-09-08 10:45:00,41.23,41.28,41.2,41.24,68531.0,40.4609,40.5099,40.4314,40.4707,68531.0
2023-09-08 10:50:00,41.22,41.24,41.17,41.18,33839.0,40.451,40.4707,40.402,40.4118,33839.0
2023-09-08 10:55:00,41.17,41.19,41.09,41.1,50780.0,40.402,40.4216,40.3235,40.3333,50780.0
2023-09-08 11:00:00,41.1,41.24,41.09,41.21,50174.0,40.3333,40.4707,40.3235,40.4412,50174.0
2023-09-08 11:05:00,41.2,41.22,41.15,41.21,41560.0,40.4314,40.451,40.3824,40.4412,41560.0
2023-09-08 11:10:00,41.2,41.27,41.2,41.26,31082.0,40.4314,40.5001,40.4314,40.4903,31082.0
2023-09-08 11:15:00,41.26,41.28,41.24,41.25,18599.0,40.4903,40.5099,40.4707,40.4805,18599.0
2023-09-08 11:20:00,41.24,41.26,41.23,41.25,24782.0,40.4707,40.4903,40.4609,40.4805,24782.0
2023-09-08 11:25:00,41.25,41.31,41.24,41.26,27110.0,40.4805,40.5394,40.4707,40.4903,27110.0
2023-09-08 11:30:00,41.26,41.34,41.25,41.32,25529.0,40.4903,40.5688,40.4805,40.5492,25529.0
2023-09-08 11:35:00,41.32,41.32,41.27,41.3,46624.0,40.5492,40.5492,40.5001,40.5296,46624.0
2023-09-08 11:40:00,41.29,41.32,41.28,41.29,23686.0,40.5197,40.5492,40.5099,40.5197,23686.0
2023-09-08 11:45:00,41.3,41.31,41.27,41.29,18668.0,40.5296,40.5394,40.5001,40.5197,18668.0
2023-09-08 11:50:00,41.28,41.33,41.27,41.32,74540.0,40.5099,40.559,40.5001,40.5492,74540.0
2023-09-08 11:55:00,41.32,41.33,41.25,41.27,20445.0,40.5492,40.559,40.4805,40.5001,20445.0
2023-09-08 12:00:00,41.27,41.31,41.26,41.3,28395.0,40.5001,40.5394,40.4903,40.5296,28395.0
2023-09-08 12:05:00,41.29,41.33,41.27,41.29,21644.0,40.5197,40.559,40.5001,40.5197,21644.0
2023-09-08 12:10:00,41.28,41.31,41.22,41.25,33716.0,40.5099,40.5394,40.451,40.4805,33716.0
2023-09-08 12:15:00,41.25,41.28,41.2,41.21,54533.0,40.4805,40.5099,40.4314,40.4412,54533.0
2023-09-08 12:20:00,41.2,41.23,41.16,41.17,20477.0,40.4314,40.4609,40.3922,40.402,20477.0
2023-09-08 12:25:00,41.17,41.17,41.12,41.14,31561.0,40.402,40.402,40.3529,40.3725,31561.0
2023-09-08 12:30:00,41.13,41.16,41.1,41.15,24635.0,40.3627,40.3922,40.3333,40.3824,24635.0
2023-09-08 12:35:00,41.14,41.15,41.11,41.12,30464.0,40.3725,40.3824,40.3431,40.3529,30464.0
2023-09-08 12:40:00,41.11,41.16,41.11,41.12,15362.0,40.3431,40.3922,40.3431,40.3529,15362.0
2023-09-08 12:45:00,41.12,41.12,41.04,41.07,44672.0,40.3529,40.3529,40.2744,40.3038,44672.0
2023-09-08 12:50:00,41.07,41.11,41.06,41.09,17287.0,40.3038,40.3431,40.294,40.3235,17287.0
2023-09-08 12:55:00,41.09,41.12,41.06,41.08,27948.0,40.3235,40.3529,40.294,40.3137,27948.0
2023-09-08 13:00:00,41.08,41.09,41.05,41.08,27856.0,40.3137,40.3235,40.2842,40.3137,27856.0
2023-09-08 13:05:00,41.08,41.08,41.01,41.03,60914.0,40.3137,40.3137,40.245,40.2646,60914.0
2023-09-08 13:10:00,41.02,41.08,41.0,41.04,110897.0,40.2548,40.3137,40.2352,40.2744,110897.0
2023-09-08 13:15:00,41.04,41.09,41.03,41.09,19533.0,40.2744,40.3235,40.2646,40.3235,19533.0
2023-09-08 13:20:00,41.09,41.12,41.07,41.09,10827.0,40.3235,40.3529,40.3038,40.3235,10827.0
2023-09-08 13:25:00,41.09,41.09,41.04,41.05,17785.0,40.3235,40.3235,40.2744,40.2842,17785.0
2023-09-08 13:30:00,41.05,41.08,41.0,41.01,28811.0,40.2842,40.3137,40.2352,40.245,28811.0
2023-09-08 13:35:00,41.01,41.05,41.0,41.01,45445.0,40.245,40.2842,40.2352,40.245,45445.0
2023-09-08 13:40:00,41.01,41.08,41.0,41.05,55529.0,40.245,40.3137,40.2352,40.2842,55529.0
2023-09-08 13:45:00,41.05,41.08,41.03,41.08,28831.0,40.2842,40.3137,40.2646,40.3137,28831.0
2023-09-08 13:50:00,41.08,41.08,41.01,41.02,42950.0,40.3137,40.3137,40.245,40.2548,42950.0
2023-09-08 13:55:00,41.04,41.06,41.01,41.05,20273.0,40.2744,40.294,40.245,40.2842,20273.0
2023-09-08 14:00:00,41.05,41.06,41.02,41.04,42197.0,40.2842,40.294,40.2548,40.2744,42197.0
2023-09-08 14:05:00,41.03,41.04,41.01,41.02,14245.0,40.2646,40.2744,40.245,40.2548,14245.0
2023-09-08 14:10:00,41.02,41.07,40.95,40.97,103518.0,40.2548,40.3038,40.1861,40.2057,103518.0
2023-09-08 14:15:00,40.97,40.97,40.93,40.95,37816.0,40.2057,40.2057,40.1665,40.1861,37816.0
2023-09-08 14:20:00,40.95,40.96,40.91,40.91,39496.0,40.1861,40.1959,40.1468,40.1468,39496.0
2023-09-08 14:25:00,40.91,40.94,40.88,40.91,68692.0,40.1468,40.1763,40.1174,40.1468,68692.0
2023-09-08 14:30:00,40.91,40.94,40.85,40.87,84868.0,40.1468,40.1763,40.088,40.1076,84868.0
2023-09-08 14:35:00,40.86,40.87,40.81,40.82,41458.0,40.0978,40.1076,40.0487,40.0585,41458.0
2023-09-08 14:40:00,40.82,40.86,40.81,40.85,35530.0,40.0585,40.0978,40.0487,40.088,35530.0
2023-09-08 14:45:00,40.85,40.89,40.85,40.88,56830.0,40.088,40.1272,40.088,40.1174,56830.0
2023-09-08 14:50:00,40.87,40.9,40.85,40.88,54223.0,40.1076,40.137,40.088,40.1174,54223.0
2023-09-08 14:55:00,40.89,40.9,40.86,40.87,60682.0,40.1272,40.137,40.0978,40.1076,60682.0
2023-09-08 15:00:00,40.87,40.88,40.76,40.76,65523.0,40.1076,40.1174,39.9996,39.9996,65523.0
2023-09-08 15:05:00,40.76,40.8,40.75,40.79,90054.0,39.9996,40.0389,39.9898,40.0291,90054.0
2023-09-08 15:10:00,40.79,40.82,40.76,40.77,86574.0,40.0291,40.0585,39.9996,40.0094,86574.0
2023-09-08 15:15:00,40.77,40.82,40.76,40.82,65610.0,40.0094,40.0585,39.9996,40.0585,65610.0
2023-09-08 15:20:00,40.82,40.85,40.76,40.81,83115.0,40.0585,40.088,39.9996,40.0487,83115.0
2023-09-08 15:25:00,40.82,40.87,40.81,40.86,51942.0,40.0585,40.1076,40.0487,40.0978,51942.0
2023-09-08 15:30:00,40.86,40.97,40.85,40.95,89267.0,40.0978,40.2057,40.088,40.1861,89267.0
2023-09-08 15:35:00,40.95,40.95,40.9,40.91,92757.0,40.1861,40.1861,40.137,40.1468,92757.0
2023-09-08 15:40:00,40.91,40.99,40.91,40.98,140831.0,40.1468,40.2253,40.1468,40.2155,140831.0
2023-09-08 15:45:00,40.98,41.0,40.95,40.97,82726.0,40.2155,40.2352,40.1861,40.2057,82726.0
2023-09-08 15:50:00,40.97,40.98,40.86,40.88,353802.0,40.2057,40.2155,40.0978,40.1174,353802.0
2023-09-08 15:55:00,40.88,40.92,40.76,40.81,1547218.0,40.1174,40.1566,39.9996,40.0487,1547218.0
2023-09-11 09:30:00,41.1,41.19,40.91,41.11,166304.0,40.3333,40.4216,40.1468,40.3431,166304.0
2023-09-11 09:35:00,41.12,41.16,40.98,41.07,70730.0,40.3529,40.3922,40.2155,40.3038,70730.0
2023-09-11 09:40:00,41.08,41.11,41.0,41.05,56729.0,40.3137,40.3431,40.2352,40.2842,56729.0
2023-09-11 09:45:00,41.05,41.05,40.83,40.83,96926.0,40.2842,40.2842,40.0683,40.0683,96926.0
2023-09-11 09:50:00,40.83,40.88,40.79,40.81,57870.0,40.0683,40.1174,40.0291,40.0487,57870.0
2023-09-11 09:55:00,40.82,40.85,40.75,40.76,72633.0,40.0585,40.088,39.9898,39.9996,72633.0
2023-09-11 10:00:00,40.77,40.79,40.73,40.75,57048.0,40.0094,40.0291,39.9702,39.9898,57048.0
2023-09-11 10:05:00,40.75,40.88,40.74,40.88,58318.0,39.9898,40.1174,39.98,40.1174,58318.0
2023-09-11 10:10:00,40.88,40.88,40.81,40.86,36770.0,40.1174,40.1174,40.0487,40.0978,36770.0
2023-09-11 10:15:00,40.86,40.92,40.85,40.9,53302.0,40.0978,40.1566,40.088,40.137,53302.0
2023-09-11 10:20:00,40.91,40.95,40.88,40.9,38296.0,40.1468,40.1861,40.1174,40.137,38296.0
2023-09-11 10:25:00,40.91,41.07,40.9,41.04,46918.0,40.1468,40.3038,40.137,40.2744,46918.0
2023-09-11 10:30:00,41.03,41.03,40.85,40.87,56327.0,40.2646,40.2646,40.088,40.1076,56327.0
2023-09-11 10:35:00,40.88,40.95,40.86,40.89,41872.0,40.1174,40.1861,40.0978,40.1272,41872.0
2023-09-11 10:40:00,40.88,40.9,40.83,40.84,139366.0,40.1174,40.137,40.0683,40.0781,139366.0
2023-09-11 10:45:00,40.84,40.9,40.8,40.9,67672.0,40.0781,40.137,40.0389,40.137,67672.0
2023-09-11 10:50:00,40.9,41.0,40.9,40.94,57302.0,40.137,40.2352,40.137,40.1763,57302.0
2023-09-11 10:55:00,40.94,40.96,40.9,40.92,28654.0,40.1763,40.1959,40.137,40.1566,28654.0
2023-09-11 11:00:00,40.91,40.92,40.84,40.91,49516.0,40.1468,40.1566,40.0781,40.1468,49516.0
2023-09-11 11:05:00,40.92,40.97,40.91,40.97,45908.0,40.1566,40.2057,40.1468,40.2057,45908.0
2023-09-11 11:10:00,40.98,41.04,40.97,41.02,42582.0,40.2155,40.2744,40.2057,40.2548,42582.0
2023-09-11 11:15:00,41.01,41.05,41.0,41.01,24489.0,40.245,40.2842,40.2352,40.245,24489.0
2023-09-11 11:20:00,41.01,41.02,40.93,40.95,61434.0,40.245,40.2548,40.1665,40.1861,61434.0
2023-09-11 11:25:00,40.95,41.08,40.95,41.05,31057.0,40.1861,40.3137,40.1861,40.2842,31057.0
2023-09-11 11:30:00,41.05,41.09,41.01,41.03,37862.0,40.2842,40.3235,40.245,40.2646,37862.0
2023-09-11 11:35:00,41.04,41.07,41.01,41.01,33848.0,40.2744,40.3038,40.245,40.245,33848.0
2023-09-11 11:40:00,41.02,41.03,40.93,40.96,26118.0,40.2548,40.2646,40.1665,40.1959,26118.0
2023-09-11 11:45:00,40.98,40.99,40.93,40.94,18872.0,40.2155,40.2253,40.1665,40.1763,18872.0
2023-09-11 11:50:00,40.94,40.98,40.93,40.97,26423.0,40.1763,40.2155,40.1665,40.2057,26423.0
2023-09-11 11:55:00,40.97,40.98,40.94,40.96,42648.0,40.2057,40.2155,40.1763,40.1959,42648.0
2023-09-11 12:00:00,40.95,40.95,40.91,40.93,21006.0,40.1861,40.1861,40.1468,40.1665,21006.0
2023-09-11 12:05:00,40.94,40.99,40.93,40.98,38298.0,40.1763,40.2253,40.1665,40.2155,38298.0
2023-09-11 12:10:00,40.98,41.0,40.95,40.97,21443.0,40.2155,40.2352,40.1861,40.2057,21443.0
2023-09-11 12:15:00,40.97,41.0,40.96,40.97,52285.0,40.2057,40.2352,40.1959,40.2057,52285.0
2023-09-11 12:20:00,40.96,40.99,40.94,40.94,38280.0,40.1959,40.2253,40.1763,40.1763,38280.0
2023-09-11 12:25:00,40.94,41.06,40.94,41.05,47560.0,40.1763,40.294,40.1763,40.2842,47560.0
2023-09-11 12:30:00,41.05,41.07,41.02,41.06,30081.0,40.2842,40.3038,40.2548,40.294,30081.0
2023-09-11 12:35:00,41.07,41.07,41.02,41.05,23552.0,40.3038,40.3038,40.2548,40.2842,23552.0
2023-09-11 12:40:00,41.04,41.05,40.98,41.01,39019.0,40.2744,40.2842,40.2155,40.245,39019.0
2023-09-11 12:45:00,41.01,41.02,40.96,41.01,36929.0,40.245,40.2548,40.1959,40.245,36929.0
2023-09-11 12:50:00,41.01,41.06,41.0,41.04,26041.0,40.245,40.294,40.2352,40.2744,26041.0
2023-09-11 12:55:00,41.05,41.06,41.01,41.01,30093.0,40.2842,40.294,40.245,40.245,30093.0
2023-09-11 13:00:00,41.01,41.07,41.0,41.04,72444.0,40.245,40.3038,40.2352,40.2744,72444.0
2023-09-11 13:05:00,41.04,41.07,41.03,41.04,96105.0,40.2744,40.3038,40.2646,40.2744,96105.0
2023-09-11 13:10:00,41.05,41.07,41.04,41.05,58161.0,40.2842,40.3038,40.2744,40.2842,58161.0
2023-09-11 13:15:00,41.05,41.06,41.0,41.02,58450.0,40.2842,40.294,40.2352,40.2548,58450.0
2023-09-11 13:20:00,41.02,41.06,40.99,41.01,38436.0,40.2548,40.294,40.2253,40.245,38436.0
2023-09-11 13:25:00,41.01,41.09,41.0,41.09,61739.0,40.245,40.3235,40.2352,40.3235,61739.0
2023-09-11 13:30:00,41.09,41.18,41.07,41.1,71210.0,40.3235,40.4118,40.3038,40.3333,71210.0
2023-09-11 13:35:00,41.1,41.13,41.06,41.09,124516.0,40.3333,40.3627,40.294,40.3235,124516.0
2023-09-11 13:40:00,41.1,41.11,41.06,41.07,22955.0,40.3333,40.3431,40.294,40.3038,22955.0
2023-09-11 13:45:00,41.08,41.14,41.07,41.08,46782.0,40.3137,40.3725,40.3038,40.3137,46782.0
2023-09-11 13:50:00,41.07,41.08,41.02,41.02,29863.0,40.3038,40.3137,40.2548,40.2548,29863.0
2023-09-11 13:55:00,41.02,41.08,41.02,41.07,53134.0,40.2548,40.3137,40.2548,40.3038,53134.0
2023-09-11 14:00:00,41.07,41.09,41.05,41.05,15629.0,40.3038,40.3235,40.2842,40.2842,15629.0
2023-09-11 14:05:00,41.05,41.06,41.02,41.05,33103.0,40.2842,40.294,40.2548,40.2842,33103.0
2023-09-11 14:10:00,41.04,41.05,41.02,41.05,19057.0,40.2744,40.2842,40.2548,40.2842,19057.0
2023-09-11 14:15:00,41.05,41.07,41.02,41.03,29803.0,40.2842,40.3038,40.2548,40.2646,29803.0
2023-09-11 14:20:00,41.02,41.08,41.02,41.05,63050.0,40.2548,40.3137,40.2548,40.2842,63050.0
2023-09-11 14:25:00,41.05,41.07,41.01,41.01,45167.0,40.2842,40.3038,40.245,40.245,45167.0
2023-09-11 14:30:00,41.0,41.01,40.97,41.0,38505.0,40.2352,40.245,40.2057,40.2352,38505.0
2023-09-11 14:35:00,41.0,41.05,40.99,41.0,58390.0,40.2352,40.2842,40.2253,40.2352,58390.0
2023-09-11 14:40:00,40.99,41.01,40.94,40.96,38204.0,40.2253,40.245,40.1763,40.1959,38204.0
2023-09-11 14:45:00,40.95,41.01,40.95,40.98,35418.0,40.1861,40.245,40.1861,40.2155,35418.0
2023-09-11 14:50:00,40.97,41.01,40.94,40.96,69400.0,40.2057,40.245,40.1763,40.1959,69400.0
2023-09-11 14:55:00,40.96,40.99,40.95,40.98,20183.0,40.1959,40.2253,40.1861,40.2155,20183.0
2023-09-11 15:00:00,40.98,40.99,40.96,40.99,22066.0,40.2155,40.2253,40.1959,40.2253,22066.0
2023-09-11 15:05:00,40.98,40.99,40.95,40.97,35513.0,40.2155,40.2253,40.1861,40.2057,35513.0
2023-09-11 15:10:00,40.96,40.98,40.94,40.97,35096.0,40.1959,40.2155,40.1763,40.2057,35096.0
2023-09-11 15:15:00,40.98,40.99,40.92,40.98,48900.0,40.2155,40.2253,40.1566,40.2155,48900.0
2023-09-11 15:20:00,40.99,40.99,40.93,40.95,100680.0,40.2253,40.2253,40.1665,40.1861,100680.0
2023-09-11 15:25:00,40.95,40.96,40.91,40.93,78878.0,40.1861,40.1959,40.1468,40.1665,78878.0
2023-09-11 15:30:00,40.93,40.94,40.86,40.91,92410.0,40.1665,40.1763,40.0978,40.1468,92410.0
2023-09-11 15:35:00,40.9,40.91,40.87,40.89,61444.0,40.137,40.1468,40.1076,40.1272,61444.0
2023-09-11 15:40:00,40.9,40.96,40.87,40.94,86901.0,40.137,40.1959,40.1076,40.1763,86901.0
2023-09-11 15:45:00,40.93,40.93,40.89,40.91,96164.0,40.1665,40.1665,40.1272,40.1468,96164.0
2023-09-11 15:50:00,40.91,40.97,40.85,40.86,253931.0,40.1468,40.2057,40.088,40.0978,253931.0
2023-09-11 15:55:00,40.86,40.91,40.83,40.84,518537.0,40.0978,40.1468,40.0683,40.0781,518537.0
2023-09-12 09:30:00,40.93,40.98,40.76,40.87,144789.0,40.1665,40.2155,39.9996,40.1076,144789.0
2023-09-12 09:35:00,40.88,40.97,40.85,40.95,80494.0,40.1174,40.2057,40.088,40.1861,80494.0
2023-09-12 09:40:00,40.98,41.05,40.95,40.99,90487.0,40.2155,40.2842,40.1861,40.2253,90487.0
2023-09-12 09:45:00,41.0,41.1,40.99,41.06,82288.0,40.2352,40.3333,40.2253,40.294,82288.0
2023-09-12 09:50:00,41.05,41.1,40.98,41.03,47605.0,40.2842,40.3333,40.2155,40.2646,47605.0
2023-09-12 09:55:00,41.03,41.09,41.03,41.05,33405.0,40.2646,40.3235,40.2646,40.2842,33405.0
2023-09-12 10:00:00,41.05,41.08,40.94,40.98,65134.0,40.2842,40.3137,40.1763,40.2155,65134.0
2023-09-12 10:05:00,41.0,41.0,40.9,40.95,33529.0,40.2352,40.2352,40.137,40.1861,33529.0
2023-09-12 10:10:00,40.95,40.97,40.82,40.83,47297.0,40.1861,40.2057,40.0585,40.0683,47297.0
2023-09-12 10:15:00,40.84,40.87,40.72,40.75,77314.0,40.0781,40.1076,39.9604,39.9898,77314.0
2023-09-12 10:20:00,40.76,40.77,40.68,40.73,53207.0,39.9996,40.0094,39.9211,39.9702,53207.0
2023-09-12 10:25:00,40.74,40.76,40.64,40.68,45169.0,39.98,39.9996,39.8819,39.9211,45169.0
2023-09-12 10:30:00,40.66,40.69,40.61,40.66,47950.0,39.9015,39.9309,39.8524,39.9015,47950.0
2023-09-12 10:35:00,40.67,40.74,40.65,40.73,26203.0,39.9113,39.98,39.8917,39.9702,26203.0
2023-09-12 10:40:00,40.73,40.76,40.71,40.75,23577.0,39.9702,39.9996,39.9506,39.9898,23577.0
2023-09-12 10:45:00,40.73,40.8,40.68,40.68,68382.0,39.9702,40.0389,39.9211,39.9211,68382.0
2023-09-12 10:50:00,40.67,40.67,40.64,40.65,30352.0,39.9113,39.9113,39.8819,39.8917,30352.0
2023-09-12 10:55:00,40.65,40.66,40.61,40.61,78344.0,39.8917,39.9015,39.8524,39.8524,78344.0
2023-09-12 11:00:00,40.62,40.74,40.6,40.73,71638.0,39.8622,39.98,39.8426,39.9702,71638.0
2023-09-12 11:05:00,40.74,40.75,40.62,40.66,85611.0,39.98,39.9898,39.8622,39.9015,85611.0
2023-09-12 11:10:00,40.66,40.72,40.66,40.69,57283.0,39.9015,39.9604,39.9015,39.9309,57283.0
2023-09-12 11:15:00,40.68,40.72,40.63,40.64,26485.0,39.9211,39.9604,39.8721,39.8819,26485.0
2023-09-12 11:20:00,40.64,40.67,40.63,40.63,31368.0,39.8819,39.9113,39.8721,39.8721,31368.0
2023-09-12 11:25:00,40.64,40.75,40.61,40.73,39296.0,39.8819,39.9898,39.8524,39.9702,39296.0
2023-09-12 11:30:00,40.73,40.74,40.68,40.69,40277.0,39.9702,39.98,39.9211,39.9309,40277.0
2023-09-12 11:35:00,40.69,40.74,40.68,40.71,49301.0,39.9309,39.98,39.9211,39.9506,49301.0
2023-09-12 11:40:00,40.72,40.75,40.69,40.72,29018.0,39.9604,39.9898,39.9309,39.9604,29018.0
2023-09-12 11:45:00,40.72,40.72,40.67,40.7,22682.0,39.9604,39.9604,39.9113,39.9407,22682.0
2023-09-12 11:50:00,40.7,40.75,40.68,40.74,41035.0,39.9407,39.9898,39.9211,39.98,41035.0
2023-09-12 11:55:00,40.73,40.74,40.68,40.71,24717.0,39.9702,39.98,39.9211,39.9506,24717.0
2023-09-12 12:00:00,40.71,40.73,40.69,40.71,21038.0,39.9506,39.9702,39.9309,39.9506,21038.0
2023-09-12 12:05:00,40.71,40.71,40.68,40.69,15662.0,39.9506,39.9506,39.9211,39.9309,15662.0
2023-09-12 12:10:00,40.68,40.69,40.64,40.66,33756.0,39.9211,39.9309,39.8819,39.9015,33756.0
2023-09-12 12:15:00,40.66,40.69,40.65,40.69,24946.0,39.9015,39.9309,39.8917,39.9309,24946.0
2023-09-12 12:20:00,40.69,40.69,40.65,40.66,14210.0,39.9309,39.9309,39.8917,39.9015,14210.0
2023-09-12 12:25:00,40.66,40.7,40.62,40.68,29886.0,39.9015,39.9407,39.8622,39.9211,29886.0
2023-09-12 12:30:00,40.67,40.71,40.66,40.69,15135.0,39.9113,39.9506,39.9015,39.9309,15135.0
2023-09-12 12:35:00,40.69,40.72,40.69,40.72,12243.0,39.9309,39.9604,39.9309,39.9604,12243.0
2023-09-12 12:40:00,40.72,40.79,40.71,40.76,27944.0,39.9604,40.0291,39.9506,39.9996,27944.0
2023-09-12 12:45:00,40.77,40.86,40.75,40.84,64564.0,40.0094,40.0978,39.9898,40.0781,64564.0
2023-09-12 12:50:00,40.85,40.86,40.79,40.8,22906.0,40.088,40.0978,40.0291,40.0389,22906.0
2023-09-12 12:55:00,40.8,40.83,40.78,40.8,40961.0,40.0389,40.0683,40.0193,40.0389,40961.0
2023-09-12 13:00:00,40.79,40.96,40.76,40.93,73956.0,40.0291,40.1959,39.9996,40.1665,73956.0
2023-09-12 13:05:00,40.94,40.96,40.9,40.94,69401.0,40.1763,40.1959,40.137,40.1763,69401.0
2023-09-12 13:10:00,40.94,41.01,40.94,41.01,65307.0,40.1763,40.245,40.1763,40.245,65307.0
2023-09-12 13:15:00,41.01,41.1,41.01,41.08,130174.0,40.245,40.3333,40.245,40.3137,130174.0
2023-09-12 13:20:00,41.08,41.24,41.07,41.23,116011.0,40.3137,40.4707,40.3038,40.4609,116011.0
2023-09-12 13:25:00,41.23,41.25,41.15,41.21,98997.0,40.4609,40.4805,40.3824,40.4412,98997.0
2023-09-12 13:30:00,41.2,41.25,41.18,41.21,44522.0,40.4314,40.4805,40.4118,40.4412,44522.0
2023-09-12 13:35:00,41.2,41.21,41.14,41.15,40785.0,40.4314,40.4412,40.3725,40.3824,40785.0
2023-09-12 13:40:00,41.15,41.18,41.13,41.14,27398.0,40.3824,40.4118,40.3627,40.3725,27398.0
2023-09-12 13:45:00,41.15,41.15,41.07,41.09,45997.0,40.3824,40.3824,40.3038,40.3235,45997.0
2023-09-12 13:50:00,41.09,41.12,41.06,41.08,32186.0,40.3235,40.3529,40.294,40.3137,32186.0
2023-09-12 13:55:00,41.08,41.09,41.01,41.02,39808.0,40.3137,40.3235,40.245,40.2548,39808.0
2023-09-12 14:00:00,41.02,41.02,40.98,40.99,18239.0,40.2548,40.2548,40.2155,40.2253,18239.0
2023-09-12 14:05:00,41.0,41.0,40.97,40.98,24481.0,40.2352,40.2352,40.2057,40.2155,24481.0
2023-09-12 14:10:00,40.98,40.98,40.95,40.95,22763.0,40.2155,40.2155,40.1861,40.1861,22763.0
2023-09-12 14:15:00,40.95,41.02,40.94,40.98,42535.0,40.1861,40.2548,40.1763,40.2155,42535.0
2023-09-12 14:20:00,40.98,40.99,40.96,40.98,23880.0,40.2155,40.2253,40.1959,40.2155,23880.0
2023-09-12 14:25:00,40.98,41.1,40.98,41.1,61321.0,40.2155,40.3333,40.2155,40.3333,61321.0
2023-09-12 14:30:00,41.1,41.11,41.06,41.06,30813.0,40.3333,40.3431,40.294,40.294,30813.0
2023-09-12 14:35:00,41.07,41.1,41.07,41.09,19067.0,40.3038,40.3333,40.3038,40.3235,19067.0
2023-09-12 14:40:00,41.09,41.11,41.08,41.09,23464.0,40.3235,40.3431,40.3137,40.3235,23464.0
2023-09-12 14:45:00,41.08,41.12,41.05,41.05,27675.0,40.3137,40.3529,40.2842,40.2842,27675.0
2023-09-12 14:50:00,41.05,41.07,40.98,41.0,37446.0,40.2842,40.3038,40.2155,40.2352,37446.0
2023-09-12 14:55:00,41.0,41.02,40.97,40.99,44454.0,40.2352,40.2548,40.2057,40.2253,44454.0
2023-09-12 15:00:00,40.98,41.0,40.95,40.98,28495.0,40.2155,40.2352,40.1861,40.2155,28495.0
2023-09-12 15:05:00,40.98,41.01,40.96,40.98,30832.0,40.2155,40.245,40.1959,40.2155,30832.0
2023-09-12 15:10:00,40.98,40.99,40.95,40.96,54437.0,40.2155,40.2253,40.1861,40.1959,54437.0
2023-09-12 15:15:00,40.97,40.97,40.85,40.87,77815.0,40.2057,40.2057,40.088,40.1076,77815.0
2023-09-12 15:20:00,40.87,40.88,40.81,40.83,44040.0,40.1076,40.1174,40.0487,40.0683,44040.0
2023-09-12 15:25:00,40.83,40.84,40.8,40.82,41724.0,40.0683,40.0781,40.0389,40.0585,41724.0
2023-09-12 15:30:00,40.81,40.82,40.77,40.78,89623.0,40.0487,40.0585,40.0094,40.0193,89623.0
2023-09-12 15:35:00,40.79,40.8,40.72,40.72,61363.0,40.0291,40.0389,39.9604,39.9604,61363.0
2023-09-12 15:40:00,40.73,40.75,40.7,40.71,58043.0,39.9702,39.9898,39.9407,39.9506,58043.0
2023-09-12 15:45:00,40.71,40.77,40.7,40.76,127553.0,39.9506,40.0094,39.9407,39.9996,127553.0
2023-09-12 15:50:00,40.76,40.77,40.7,40.73,388541.0,39.9996,40.0094,39.9407,39.9702,388541.0
2023-09-12 15:55:00,40.73,40.73,40.65,40.69,665204.0,39.9702,39.9702,39.8917,39.9309,665204.0
2023-09-13 09:30:00,39.5,39.87,39.44,39.83,485897.0,38.7631,39.1262,38.7043,39.087,485897.0
2023-09-13 09:35:00,39.82,39.86,39.63,39.8,236358.0,39.0772,39.1164,38.8907,39.0575,236358.0
2023-09-13 09:40:00,39.8,39.84,39.58,39.66,204719.0,39.0575,39.0968,38.8416,38.9202,204719.0
2023-09-13 09:45:00,39.66,39.66,39.4,39.44,215618.0,38.9202,38.9202,38.665,38.7043,215618.0
2023-09-13 09:50:00,39.43,39.49,39.31,39.36,232372.0,38.6944,38.7533,38.5767,38.6257,232372.0
2023-09-13 09:55:00,39.38,39.52,39.35,39.43,213162.0,38.6454,38.7828,38.6159,38.6944,213162.0
2023-09-13 10:00:00,39.43,39.52,39.35,39.37,209214.0,38.6944,38.7828,38.6159,38.6356,209214.0
2023-09-13 10:05:00,39.37,39.4,39.28,39.39,169833.0,38.6356,38.665,38.5472,38.6552,169833.0
2023-09-13 10:10:00,39.39,39.46,39.37,39.44,194014.0,38.6552,38.7239,38.6356,38.7043,194014.0
2023-09-13 10:15:00,39.45,39.47,39.38,39.47,93637.0,38.7141,38.7337,38.6454,38.7337,93637.0
2023-09-13 10:20:00,39.47,39.63,39.43,39.57,173579.0,38.7337,38.8907,38.6944,38.8318,173579.0
2023-09-13 10:25:00,39.57,39.64,39.5,39.55,180110.0,38.8318,38.9005,38.7631,38.8122,180110.0
2023-09-13 10:30:00,39.56,39.6,39.5,39.59,89999.0,38.822,38.8613,38.7631,38.8515,89999.0
2023-09-13 10:35:00,39.59,39.76,39.57,39.76,244591.0,38.8515,39.0183,38.8318,39.0183,244591.0
2023-09-13 10:40:00,39.76,39.8,39.65,39.68,99513.0,39.0183,39.0575,38.9103,38.9398,99513.0
2023-09-13 10:45:00,39.67,39.75,39.65,39.68,119584.0,38.93,39.0085,38.9103,38.9398,119584.0
2023-09-13 10:50:00,39.69,39.77,39.66,39.75,60225.0,38.9496,39.0281,38.9202,39.0085,60225.0
2023-09-13 10:55:00,39.75,39.78,39.7,39.75,64750.0,39.0085,39.0379,38.9594,39.0085,64750.0
2023-09-13 11:00:00,39.77,39.81,39.73,39.76,67478.0,39.0281,39.0674,38.9888,39.0183,67478.0
2023-09-13 11:05:00,39.77,39.86,39.76,39.86,65198.0,39.0281,39.1164,39.0183,39.1164,65198.0
2023-09-13 11:10:00,39.86,39.98,39.85,39.97,64852.0,39.1164,39.2342,39.1066,39.2244,64852.0
2023-09-13 11:15:00,39.97,40.0,39.94,39.96,88335.0,39.2244,39.2538,39.1949,39.2146,88335.0
2023-09-13 11:20:00,39.95,40.08,39.9,40.06,70865.0,39.2047,39.3323,39.1557,39.3127,70865.0
2023-09-13 11:25:00,40.06,40.09,40.0,40.05,61359.0,39.3127,39.3421,39.2538,39.3029,61359.0
2023-09-13 11:30:00,40.05,40.1,40.01,40.04,58307.0,39.3029,39.3519,39.2636,39.2931,58307.0
2023-09-13 11:35:00,40.03,40.07,40.01,40.06,103685.0,39.2832,39.3225,39.2636,39.3127,103685.0
2023-09-13 11:40:00,40.05,40.07,39.97,39.98,41170.0,39.3029,39.3225,39.2244,39.2342,41170.0
2023-09-13 11:45:00,39.99,39.99,39.92,39.93,44112.0,39.244,39.244,39.1753,39.1851,44112.0
2023-09-13 11:50:00,39.93,39.93,39.82,39.83,70004.0,39.1851,39.1851,39.0772,39.087,70004.0
2023-09-13 11:55:00,39.84,39.85,39.81,39.82,35587.0,39.0968,39.1066,39.0674,39.0772,35587.0
2023-09-13 12:00:00,39.84,39.88,39.81,39.87,38824.0,39.0968,39.136,39.0674,39.1262,38824.0
2023-09-13 12:05:00,39.87,39.93,39.86,39.93,38481.0,39.1262,39.1851,39.1164,39.1851,38481.0
2023-09-13 12:10:00,39.92,39.93,39.84,39.87,39518.0,39.1753,39.1851,39.0968,39.1262,39518.0
2023-09-13 12:15:00,39.87,39.9,39.86,39.88,31409.0,39.1262,39.1557,39.1164,39.136,31409.0
2023-09-13 12:20:00,39.88,39.95,39.86,39.88,73483.0,39.136,39.2047,39.1164,39.136,73483.0
2023-09-13 12:25:00,39.88,39.92,39.84,39.84,45203.0,39.136,39.1753,39.0968,39.0968,45203.0
2023-09-13 12:30:00,39.84,39.9,39.84,39.88,37571.0,39.0968,39.1557,39.0968,39.136,37571.0
2023-09-13 12:35:00,39.88,39.89,39.81,39.81,37541.0,39.136,39.1459,39.0674,39.0674,37541.0
2023-09-13 12:40:00,39.81,39.81,39.75,39.76,68486.0,39.0674,39.0674,39.0085,39.0183,68486.0
2023-09-13 12:45:00,39.75,39.76,39.67,39.7,57378.0,39.0085,39.0183,38.93,38.9594,57378.0
2023-09-13 12:50:00,39.71,39.75,39.7,39.75,45184.0,38.9692,39.0085,38.9594,39.0085,45184.0
2023-09-13 12:55:00,39.75,39.77,39.69,39.71,39956.0,39.0085,39.0281,38.9496,38.9692,39956.0
2023-09-13 13:00:00,39.71,39.74,39.67,39.69,34955.0,38.9692,38.9987,38.93,38.9496,34955.0
2023-09-13 13:05:00,39.7,39.73,39.69,39.7,31389.0,38.9594,38.9888,38.9496,38.9594,31389.0
2023-09-13 13:10:00,39.71,39.71,39.67,39.71,26807.0,38.9692,38.9692,38.93,38.9692,26807.0
2023-09-13 13:15:00,39.71,39.73,39.69,39.72,26473.0,38.9692,38.9888,38.9496,38.979,26473.0
2023-09-13 13:20:00,39.72,39.72,39.69,39.72,35719.0,38.979,38.979,38.9496,38.979,35719.0
2023-09-13 13:25:00,39.72,39.73,39.68,39.68,26131.0,38.979,38.9888,38.9398,38.9398,26131.0
2023-09-13 13:30:00,39.67,39.69,39.63,39.64,43445.0,38.93,38.9496,38.8907,38.9005,43445.0
2023-09-13 13:35:00,39.64,39.65,39.57,39.58,36704.0,38.9005,38.9103,38.8318,38.8416,36704.0
2023-09-13 13:40:00,39.58,39.6,39.54,39.59,39111.0,38.8416,38.8613,38.8024,38.8515,39111.0
2023-09-13 13:45:00,39.59,39.62,39.58,39.59,33409.0,38.8515,38.8809,38.8416,38.8515,33409.0
2023-09-13 13:50:00,39.58,39.61,39.53,39.55,75421.0,38.8416,38.8711,38.7926,38.8122,75421.0
2023-09-13 13:55:00,39.55,39.55,39.49,39.52,82323.0,38.8122,38.8122,38.7533,38.7828,82323.0
2023-09-13 14:00:00,39.51,39.52,39.41,39.42,115888.0,38.7729,38.7828,38.6748,38.6846,115888.0
2023-09-13 14:05:00,39.42,39.48,39.39,39.41,107789.0,38.6846,38.7435,38.6552,38.6748,107789.0
2023-09-13 14:10:00,39.41,39.45,39.39,39.41,76098.0,38.6748,38.7141,38.6552,38.6748,76098.0
2023-09-13 14:15:00,39.42,39.42,39.3,39.36,77299.0,38.6846,38.6846,38.5669,38.6257,77299.0
2023-09-13 14:20:00,39.35,39.36,39.29,39.36,50607.0,38.6159,38.6257,38.5571,38.6257,50607.0
2023-09-13 14:25:00,39.36,39.43,39.36,39.41,45679.0,38.6257,38.6944,38.6257,38.6748,45679.0
2023-09-13 14:30:00,39.42,39.43,39.38,39.42,37301.0,38.6846,38.6944,38.6454,38.6846,37301.0
2023-09-13 14:35:00,39.41,39.45,39.4,39.44,34090.0,38.6748,38.7141,38.665,38.7043,34090.0
2023-09-13 14:40:00,39.44,39.46,39.43,39.44,36631.0,38.7043,38.7239,38.6944,38.7043,36631.0
2023-09-13 14:45:00,39.44,39.54,39.38,39.44,142766.0,38.7043,38.8024,38.6454,38.7043,142766.0
2023-09-13 14:50:00,39.44,39.47,39.39,39.4,47934.0,38.7043,38.7337,38.6552,38.665,47934.0
2023-09-13 14:55:00,39.4,39.45,39.34,39.41,54127.0,38.665,38.7141,38.6061,38.6748,54127.0
2023-09-13 15:00:00,39.4,39.45,39.31,39.33,92135.0,38.665,38.7141,38.5767,38.5963,92135.0
2023-09-13 15:05:00,39.32,39.36,39.3,39.34,55794.0,38.5865,38.6257,38.5669,38.6061,55794.0
2023-09-13 15:10:00,39.34,39.38,39.32,39.35,41607.0,38.6061,38.6454,38.5865,38.6159,41607.0
2023-09-13 15:15:00,39.34,39.43,39.33,39.43,74320.0,38.6061,38.6944,38.5963,38.6944,74320.0
2023-09-13 15:20:00,39.43,39.5,39.42,39.5,87592.0,38.6944,38.7631,38.6846,38.7631,87592.0
2023-09-13 15:25:00,39.5,39.61,39.49,39.61,74338.0,38.7631,38.8711,38.7533,38.8711,74338.0
2023-09-13 15:30:00,39.61,39.64,39.55,39.55,118375.0,38.8711,38.9005,38.8122,38.8122,118375.0
2023-09-13 15:35:00,39.55,39.56,39.51,39.51,127067.0,38.8122,38.822,38.7729,38.7729,127067.0
2023-09-13 15:40:00,39.5,39.6,39.5,39.55,226292.0,38.7631,38.8613,38.7631,38.8122,226292.0
2023-09-13 15:45:00,39.56,39.57,39.5,39.52,240273.0,38.822,38.8318,38.7631,38.7828,240273.0
2023-09-13 15:50:00,39.51,39.66,39.5,39.66,494865.0,38.7729,38.9202,38.7631,38.9202,494865.0
2023-09-13 15:55:00,39.65,39.66,39.51,39.55,1093826.0,38.9103,38.9202,38.7729,38.8122,1093826.0
2023-09-14 09:30:00,40.2,40.28,39.78,39.88,394675.0,39.4501,39.5286,39.0379,39.136,394675.0
2023-09-14 09:35:00,39.88,39.94,39.64,39.65,258947.0,39.136,39.1949,38.9005,38.9103,258947.0
2023-09-14 09:40:00,39.64,39.65,39.35,39.38,180318.0,38.9005,38.9103,38.6159,38.6454,180318.0
2023-09-14 09:45:00,39.37,39.49,39.33,39.44,196748.0,38.6356,38.7533,38.5963,38.7043,196748.0
2023-09-14 09:50:00,39.44,39.57,39.44,39.52,108156.0,38.7043,38.8318,38.7043,38.7828,108156.0
2023-09-14 09:55:00,39.53,39.55,39.47,39.55,85824.0,38.7926,38.8122,38.7337,38.8122,85824.0
2023-09-14 10:00:00,39.55,39.61,39.39,39.41,152918.0,38.8122,38.8711,38.6552,38.6748,152918.0
2023-09-14 10:05:00,39.4,39.52,39.39,39.51,148147.0,38.665,38.7828,38.6552,38.7729,148147.0
2023-09-14 10:10:00,39.51,39.53,39.4,39.42,127069.0,38.7729,38.7926,38.665,38.6846,127069.0
2023-09-14 10:15:00,39.42,39.45,39.35,39.37,72492.0,38.6846,38.7141,38.6159,38.6356,72492.0
2023-09-14 10:20:00,39.38,39.55,39.37,39.52,139063.0,38.6454,38.8122,38.6356,38.7828,139063.0
2023-09-14 10:25:00,39.52,39.52,39.41,39.43,63487.0,38.7828,38.7828,38.6748,38.6944,63487.0
2023-09-14 10:30:00,39.43,39.45,39.4,39.41,77679.0,38.6944,38.7141,38.665,38.6748,77679.0
2023-09-14 10:35:00,39.41,39.43,39.38,39.42,104855.0,38.6748,38.6944,38.6454,38.6846,104855.0
2023-09-14 10:40:00,39.41,39.46,39.39,39.4,101559.0,38.6748,38.7239,38.6552,38.665,101559.0
2023-09-14 10:45:00,39.42,39.45,39.33,39.38,179363.0,38.6846,38.7141,38.5963,38.6454,179363.0
2023-09-14 10:50:00,39.39,39.44,39.32,39.41,165279.0,38.6552,38.7043,38.5865,38.6748,165279.0
2023-09-14 10:55:00,39.42,39.43,39.38,39.39,90404.0,38.6846,38.6944,38.6454,38.6552,90404.0
2023-09-14 11:00:00,39.39,39.41,39.32,39.36,68121.0,38.6552,38.6748,38.5865,38.6257,68121.0
2023-09-14 11:05:00,39.36,39.38,39.3,39.35,133743.0,38.6257,38.6454,38.5669,38.6159,133743.0
2023-09-14 11:10:00,39.36,39.41,39.31,39.37,179435.0,38.6257,38.6748,38.5767,38.6356,179435.0
2023-09-14 11:15:00,39.36,39.37,39.3,39.33,145470.0,38.6257,38.6356,38.5669,38.5963,145470.0
2023-09-14 11:20:00,39.33,39.35,39.12,39.21,264423.0,38.5963,38.6159,38.3902,38.4785,264423.0
2023-09-14 11:25:00,39.21,39.23,39.14,39.22,137618.0,38.4785,38.4982,38.4099,38.4884,137618.0
2023-09-14 11:30:00,39.22,39.22,39.05,39.06,165987.0,38.4884,38.4884,38.3215,38.3313,165987.0
2023-09-14 11:35:00,39.05,39.09,38.93,38.98,198971.0,38.3215,38.3608,38.2038,38.2528,198971.0
2023-09-14 11:40:00,38.98,39.05,38.95,39.02,132973.0,38.2528,38.3215,38.2234,38.2921,132973.0
2023-09-14 11:45:00,39.02,39.15,39.01,39.15,112896.0,38.2921,38.4197,38.2823,38.4197,112896.0
2023-09-14 11:50:00,39.15,39.26,39.14,39.19,110873.0,38.4197,38.5276,38.4099,38.4589,110873.0
2023-09-14 11:55:00,39.21,39.26,39.2,39.23,73026.0,38.4785,38.5276,38.4687,38.4982,73026.0
2023-09-14 12:00:00,39.23,39.3,39.22,39.27,94994.0,38.4982,38.5669,38.4884,38.5374,94994.0
2023-09-14 12:05:00,39.26,39.38,39.24,39.32,170184.0,38.5276,38.6454,38.508,38.5865,170184.0
2023-09-14 12:10:00,39.31,39.36,39.24,39.27,46300.0,38.5767,38.6257,38.508,38.5374,46300.0
2023-09-14 12:15:00,39.27,39.29,39.24,39.25,49162.0,38.5374,38.5571,38.508,38.5178,49162.0
2023-09-14 12:20:00,39.24,39.24,39.18,39.21,63162.0,38.508,38.508,38.4491,38.4785,63162.0
2023-09-14 12:25:00,39.21,39.22,39.15,39.16,51911.0,38.4785,38.4884,38.4197,38.4295,51911.0
2023-09-14 12:30:00,39.16,39.19,39.13,39.19,71424.0,38.4295,38.4589,38.4,38.4589,71424.0
2023-09-14 12:35:00,39.19,39.19,39.13,39.13,43729.0,38.4589,38.4589,38.4,38.4,43729.0
2023-09-14 12:40:00,39.15,39.2,39.13,39.18,51100.0,38.4197,38.4687,38.4,38.4491,51100.0
2023-09-14 12:45:00,39.18,39.29,39.16,39.29,81289.0,38.4491,38.5571,38.4295,38.5571,81289.0
2023-09-14 12:50:00,39.29,39.35,39.29,39.34,64994.0,38.5571,38.6159,38.5571,38.6061,64994.0
2023-09-14 12:55:00,39.34,39.38,39.34,39.37,61192.0,38.6061,38.6454,38.6061,38.6356,61192.0
2023-09-14 13:00:00,39.38,39.43,39.37,39.41,55651.0,38.6454,38.6944,38.6356,38.6748,55651.0
2023-09-14 13:05:00,39.41,39.46,39.4,39.43,77561.0,38.6748,38.7239,38.665,38.6944,77561.0
2023-09-14 13:10:00,39.43,39.45,39.41,39.44,35708.0,38.6944,38.7141,38.6748,38.7043,35708.0
2023-09-14 13:15:00,39.44,39.49,39.43,39.48,72946.0,38.7043,38.7533,38.6944,38.7435,72946.0
2023-09-14 13:20:00,39.49,39.58,39.48,39.52,119526.0,38.7533,38.8416,38.7435,38.7828,119526.0
2023-09-14 13:25:00,39.52,39.57,39.51,39.57,70509.0,38.7828,38.8318,38.7729,38.8318,70509.0
2023-09-14 13:30:00,39.56,39.57,39.51,39.54,60643.0,38.822,38.8318,38.7729,38.8024,60643.0
2023-09-14 13:35:00,39.53,39.53,39.49,39.52,63159.0,38.7926,38.7926,38.7533,38.7828,63159.0
2023-09-14 13:40:00,39.52,39.55,39.5,39.51,53639.0,38.7828,38.8122,38.7631,38.7729,53639.0
2023-09-14 13:45:00,39.51,39.55,39.5,39.53,49997.0,38.7729,38.8122,38.7631,38.7926,49997.0
2023-09-14 13:50:00,39.53,39.59,39.53,39.55,149751.0,38.7926,38.8515,38.7926,38.8122,149751.0
2023-09-14 13:55:00,39.55,39.55,39.5,39.52,70101.0,38.8122,38.8122,38.7631,38.7828,70101.0
2023-09-14 14:00:00,39.52,39.56,39.51,39.52,42244.0,38.7828,38.822,38.7729,38.7828,42244.0
2023-09-14 14:05:00,39.52,39.53,39.49,39.52,55939.0,38.7828,38.7926,38.7533,38.7828,55939.0
2023-09-14 14:10:00,39.52,39.53,39.49,39.5,42962.0,38.7828,38.7926,38.7533,38.7631,42962.0
2023-09-14 14:15:00,39.5,39.5,39.44,39.48,68107.0,38.7631,38.7631,38.7043,38.7435,68107.0
2023-09-14 14:20:00,39.48,39.5,39.43,39.43,48951.0,38.7435,38.7631,38.6944,38.6944,48951.0
2023-09-14 14:25:00,39.44,39.47,39.41,39.41,86847.0,38.7043,38.7337,38.6748,38.6748,86847.0
2023-09-14 14:30:00,39.41,39.48,39.4,39.47,43494.0,38.6748,38.7435,38.665,38.7337,43494.0
2023-09-14 14:35:00,39.47,39.49,39.45,39.46,55886.0,38.7337,38.7533,38.7141,38.7239,55886.0
2023-09-14 14:40:00,39.45,39.47,39.43,39.43,67542.0,38.7141,38.7337,38.6944,38.6944,67542.0
2023-09-14 14:45:00,39.44,39.45,39.42,39.43,52419.0,38.7043,38.7141,38.6846,38.6944,52419.0
2023-09-14 14:50:00,39.43,39.44,39.39,39.42,54101.0,38.6944,38.7043,38.6552,38.6846,54101.0
2023-09-14 14:55:00,39.43,39.45,39.38,39.38,59804.0,38.6944,38.7141,38.6454,38.6454,59804.0
2023-09-14 15:00:00,39.39,39.41,39.37,39.4,86815.0,38.6552,38.6748,38.6356,38.665,86815.0
2023-09-14 15:05:00,39.41,39.41,39.31,39.33,93029.0,38.6748,38.6748,38.5767,38.5963,93029.0
2023-09-14 15:10:00,39.33,39.35,39.29,39.32,110191.0,38.5963,38.6159,38.5571,38.5865,110191.0
2023-09-14 15:15:00,39.33,39.33,39.26,39.29,97497.0,38.5963,38.5963,38.5276,38.5571,97497.0
2023-09-14 15:20:00,39.29,39.3,39.25,39.26,100171.0,38.5571,38.5669,38.5178,38.5276,100171.0
2023-09-14 15:25:00,39.25,39.29,39.23,39.29,86222.0,38.5178,38.5571,38.4982,38.5571,86222.0
2023-09-14 15:30:00,39.28,39.29,39.23,39.26,121182.0,38.5472,38.5571,38.4982,38.5276,121182.0
2023-09-14 15:35:00,39.25,39.27,39.22,39.23,121294.0,38.5178,38.5374,38.4884,38.4982,121294.0
2023-09-14 15:40:00,39.23,39.28,39.22,39.26,222565.0,38.4982,38.5472,38.4884,38.5276,222565.0
2023-09-14 15:45:00,39.26,39.27,39.21,39.22,293563.0,38.5276,38.5374,38.4785,38.4884,293563.0
2023-09-14 15:50:00,39.22,39.33,39.22,39.24,586056.0,38.4884,38.5963,38.4884,38.508,586056.0
2023-09-14 15:55:00,39.25,39.36,39.24,39.34,867977.0,38.5178,38.6257,38.508,38.6061,867977.0
2023-09-15 09:30:00,39.3,39.35,39.11,39.31,631280.0,38.5669,38.6159,38.3804,38.5767,631280.0
2023-09-15 09:35:00,39.33,39.45,39.25,39.27,86865.0,38.5963,38.7141,38.5178,38.5374,86865.0
2023-09-15 09:40:00,39.27,39.4,39.19,39.33,106427.0,38.5374,38.665,38.4589,38.5963,106427.0
2023-09-15 09:45:00,39.31,39.4,39.25,39.37,111390.0,38.5767,38.665,38.5178,38.6356,111390.0
2023-09-15 09:50:00,39.36,39.42,39.33,39.42,69034.0,38.6257,38.6846,38.5963,38.6846,69034.0
2023-09-15 09:55:00,39.41,39.46,39.37,39.39,85091.0,38.6748,38.7239,38.6356,38.6552,85091.0
2023-09-15 10:00:00,39.39,39.61,39.39,39.52,187947.0,38.6552,38.8711,38.6552,38.7828,187947.0
2023-09-15 10:05:00,39.52,39.72,39.52,39.65,311407.0,38.7828,38.979,38.7828,38.9103,311407.0
2023-09-15 10:10:00,39.65,39.8,39.65,39.76,125025.0,38.9103,39.0575,38.9103,39.0183,125025.0
2023-09-15 10:15:00,39.75,39.91,39.67,39.85,161688.0,39.0085,39.1655,38.93,39.1066,161688.0
2023-09-15 10:20:00,39.83,39.96,39.83,39.93,100595.0,39.087,39.2146,39.087,39.1851,100595.0
2023-09-15 10:25:00,39.93,40.11,39.88,40.1,183852.0,39.1851,39.3618,39.136,39.3519,183852.0
2023-09-15 10:30:00,40.1,40.1,39.95,39.95,108830.0,39.3519,39.3519,39.2047,39.2047,108830.0
2023-09-15 10:35:00,39.95,39.99,39.85,39.87,79285.0,39.2047,39.244,39.1066,39.1262,79285.0
2023-09-15 10:40:00,39.87,39.91,39.81,39.83,76657.0,39.1262,39.1655,39.0674,39.087,76657.0
2023-09-15 10:45:00,39.82,39.86,39.76,39.76,73807.0,39.0772,39.1164,39.0183,39.0183,73807.0
2023-09-15 10:50:00,39.76,39.76,39.68,39.73,56576.0,39.0183,39.0183,38.9398,38.9888,56576.0
2023-09-15 10:55:00,39.73,39.75,39.68,39.75,48948.0,38.9888,39.0085,38.9398,39.0085,48948.0
2023-09-15 11:00:00,39.75,39.75,39.69,39.75,48325.0,39.0085,39.0085,38.9496,39.0085,48325.0
2023-09-15 11:05:00,39.75,39.82,39.73,39.81,55938.0,39.0085,39.0772,38.9888,39.0674,55938.0
2023-09-15 11:10:00,39.8,39.88,39.8,39.82,76915.0,39.0575,39.136,39.0575,39.0772,76915.0
2023-09-15 11:15:00,39.82,39.9,39.79,39.9,54999.0,39.0772,39.1557,39.0477,39.1557,54999.0
2023-09-15 11:20:00,39.9,39.91,39.81,39.9,58198.0,39.1557,39.1655,39.0674,39.1557,58198.0
2023-09-15 11:25:00,39.89,39.9,39.84,39.87,48377.0,39.1459,39.1557,39.0968,39.1262,48377.0
2023-09-15 11:30:00,39.86,39.9,39.81,39.82,39442.0,39.1164,39.1557,39.0674,39.0772,39442.0
2023-09-15 11:35:00,39.83,39.83,39.77,39.77,26305.0,39.087,39.087,39.0281,39.0281,26305.0
2023-09-15 11:40:00,39.77,39.8,39.74,39.77,42881.0,39.0281,39.0575,38.9987,39.0281,42881.0
2023-09-15 11:45:00,39.77,39.77,39.74,39.77,25187.0,39.0281,39.0281,38.9987,39.0281,25187.0
2023-09-15 11:50:00,39.77,39.79,39.73,39.75,45298.0,39.0281,39.0477,38.9888,39.0085,45298.0
2023-09-15 11:55:00,39.75,39.78,39.72,39.77,38084.0,39.0085,39.0379,38.979,39.0281,38084.0
2023-09-15 12:00:00,39.77,39.78,39.71,39.72,29730.0,39.0281,39.0379,38.9692,38.979,29730.0
2023-09-15 12:05:00,39.72,39.75,39.71,39.74,31357.0,38.979,39.0085,38.9692,38.9987,31357.0
2023-09-15 12:10:00,39.75,39.77,39.71,39.73,25955.0,39.0085,39.0281,38.9692,38.9888,25955.0
2023-09-15 12:15:00,39.72,39.85,39.72,39.85,44295.0,38.979,39.1066,38.979,39.1066,44295.0
2023-09-15 12:20:00,39.85,39.88,39.77,39.79,61617.0,39.1066,39.136,39.0281,39.0477,61617.0
2023-09-15 12:25:00,39.79,39.83,39.79,39.8,38206.0,39.0477,39.087,39.0477,39.0575,38206.0
2023-09-15 12:30:00,39.8,39.81,39.75,39.78,33537.0,39.0575,39.0674,39.0085,39.0379,33537.0
2023-09-15 12:35:00,39.79,39.81,39.75,39.78,26920.0,39.0477,39.0674,39.0085,39.0379,26920.0
2023-09-15 12:40:00,39.78,39.78,39.72,39.75,33277.0,39.0379,39.0379,38.979,39.0085,33277.0
2023-09-15 12:45:00,39.75,39.76,39.69,39.71,38034.0,39.0085,39.0183,38.9496,38.9692,38034.0
2023-09-15 12:50:00,39.7,39.76,39.69,39.76,40086.0,38.9594,39.0183,38.9496,39.0183,40086.0
2023-09-15 12:55:00,39.75,39.77,39.7,39.76,64518.0,39.0085,39.0281,38.9594,39.0183,64518.0
2023-09-15 13:00:00,39.77,39.8,39.72,39.72,62634.0,39.0281,39.0575,38.979,38.979,62634.0
2023-09-15 13:05:00,39.72,39.72,39.65,39.69,29051.0,38.979,38.979,38.9103,38.9496,29051.0
2023-09-15 13:10:00,39.69,39.69,39.61,39.65,39260.0,38.9496,38.9496,38.8711,38.9103,39260.0
2023-09-15 13:15:00,39.65,39.68,39.64,39.66,17967.0,38.9103,38.9398,38.9005,38.9202,17967.0
2023-09-15 13:20:00,39.66,39.69,39.65,39.66,47436.0,38.9202,38.9496,38.9103,38.9202,47436.0
2023-09-15 13:25:00,39.66,39.75,39.66,39.71,82510.0,38.9202,39.0085,38.9202,38.9692,82510.0
2023-09-15 13:30:00,39.71,39.81,39.7,39.8,148957.0,38.9692,39.0674,38.9594,39.0575,148957.0
2023-09-15 13:35:00,39.81,39.86,39.79,39.84,49904.0,39.0674,39.1164,39.0477,39.0968,49904.0
2023-09-15 13:40:00,39.83,39.88,39.8,39.86,55208.0,39.087,39.136,39.0575,39.1164,55208.0
2023-09-15 13:45:00,39.87,39.92,39.86,39.91,52063.0,39.1262,39.1753,39.1164,39.1655,52063.0
2023-09-15 13:50:00,39.91,39.92,39.87,39.91,49273.0,39.1655,39.1753,39.1262,39.1655,49273.0
2023-09-15 13:55:00,39.91,39.91,39.88,39.89,26945.0,39.1655,39.1655,39.136,39.1459,26945.0
2023-09-15 14:00:00,39.88,39.89,39.83,39.86,47699.0,39.136,39.1459,39.087,39.1164,47699.0
2023-09-15 14:05:00,39.86,39.86,39.8,39.81,72722.0,39.1164,39.1164,39.0575,39.0674,72722.0
2023-09-15 14:10:00,39.8,39.84,39.79,39.83,66340.0,39.0575,39.0968,39.0477,39.087,66340.0
2023-09-15 14:15:00,39.83,39.87,39.81,39.82,79423.0,39.087,39.1262,39.0674,39.0772,79423.0
2023-09-15 14:20:00,39.83,39.85,39.8,39.82,25867.0,39.087,39.1066,39.0575,39.0772,25867.0
2023-09-15 14:25:00,39.83,39.83,39.77,39.79,65107.0,39.087,39.087,39.0281,39.0477,65107.0
2023-09-15 14:30:00,39.79,39.81,39.76,39.8,33723.0,39.0477,39.0674,39.0183,39.0575,33723.0
2023-09-15 14:35:00,39.8,39.83,39.79,39.81,33685.0,39.0575,39.087,39.0477,39.0674,33685.0
2023-09-15 14:40:00,39.81,39.81,39.79,39.79,19199.0,39.0674,39.0674,39.0477,39.0477,19199.0
2023-09-15 14:45:00,39.8,39.81,39.77,39.8,40053.0,39.0575,39.0674,39.0281,39.0575,40053.0
2023-09-15 14:50:00,39.8,39.8,39.75,39.78,24878.0,39.0575,39.0575,39.0085,39.0379,24878.0
2023-09-15 14:55:00,39.77,39.8,39.77,39.79,22213.0,39.0281,39.0575,39.0281,39.0477,22213.0
2023-09-15 15:00:00,39.78,39.79,39.71,39.73,38167.0,39.0379,39.0477,38.9692,38.9888,38167.0
2023-09-15 15:05:00,39.74,39.75,39.7,39.73,37670.0,38.9987,39.0085,38.9594,38.9888,37670.0
2023-09-15 15:10:00,39.72,39.76,39.71,39.75,32951.0,38.979,39.0183,38.9692,39.0085,32951.0
2023-09-15 15:15:00,39.74,39.8,39.74,39.79,44918.0,38.9987,39.0575,38.9987,39.0477,44918.0
2023-09-15 15:20:00,39.79,39.79,39.77,39.79,47920.0,39.0477,39.0477,39.0281,39.0477,47920.0
2023-09-15 15:25:00,39.79,39.84,39.79,39.82,75075.0,39.0477,39.0968,39.0477,39.0772,75075.0
2023-09-15 15:30:00,39.82,39.85,39.75,39.76,77622.0,39.0772,39.1066,39.0085,39.0183,77622.0
2023-09-15 15:35:00,39.76,39.76,39.67,39.68,86259.0,39.0183,39.0183,38.93,38.9398,86259.0
2023-09-15 15:40:00,39.67,39.71,39.63,39.65,199533.0,38.93,38.9692,38.8907,38.9103,199533.0
2023-09-15 15:45:00,39.64,39.75,39.62,39.74,176034.0,38.9005,39.0085,38.8809,38.9987,176034.0
2023-09-15 15:50:00,39.75,39.85,39.74,39.83,249417.0,39.0085,39.1066,38.9987,39.087,249417.0
2023-09-15 15:55:00,39.83,39.92,39.8,39.9,784184.0,39.087,39.1753,39.0575,39.1557,784184.0
2023-09-18 09:30:00,39.59,39.83,39.2,39.29,203736.0,38.8515,39.087,38.4687,38.5571,203736.0
2023-09-18 09:35:00,39.3,39.33,39.14,39.17,117276.0,38.5669,38.5963,38.4099,38.4393,117276.0
2023-09-18 09:40:00,39.18,39.23,39.05,39.17,171156.0,38.4491,38.4982,38.3215,38.4393,171156.0
2023-09-18 09:45:00,39.18,39.34,39.18,39.34,97486.0,38.4491,38.6061,38.4491,38.6061,97486.0
2023-09-18 09:50:00,39.34,39.57,39.32,39.56,103477.0,38.6061,38.8318,38.5865,38.822,103477.0
2023-09-18 09:55:00,39.56,39.62,39.5,39.5,99416.0,38.822,38.8809,38.7631,38.7631,99416.0
2023-09-18 10:00:00,39.51,39.61,39.45,39.59,65307.0,38.7729,38.8711,38.7141,38.8515,65307.0
2023-09-18 10:05:00,39.58,39.59,39.34,39.4,69423.0,38.8416,38.8515,38.6061,38.665,69423.0
2023-09-18 10:10:00,39.4,39.44,39.34,39.35,32644.0,38.665,38.7043,38.6061,38.6159,32644.0
2023-09-18 10:15:00,39.35,39.44,39.34,39.38,55908.0,38.6159,38.7043,38.6061,38.6454,55908.0
2023-09-18 10:20:00,39.38,39.42,39.31,39.31,52569.0,38.6454,38.6846,38.5767,38.5767,52569.0
2023-09-18 10:25:00,39.31,39.32,39.18,39.18,50917.0,38.5767,38.5865,38.4491,38.4491,50917.0
2023-09-18 10:30:00,39.19,39.28,39.18,39.27,58443.0,38.4589,38.5472,38.4491,38.5374,58443.0
2023-09-18 10:35:00,39.27,39.35,39.27,39.29,59210.0,38.5374,38.6159,38.5374,38.5571,59210.0
2023-09-18 10:40:00,39.29,39.32,39.22,39.23,63490.0,38.5571,38.5865,38.4884,38.4982,63490.0
2023-09-18 10:45:00,39.24,39.26,39.15,39.15,88453.0,38.508,38.5276,38.4197,38.4197,88453.0
2023-09-18 10:50:00,39.16,39.22,39.12,39.16,46471.0,38.4295,38.4884,38.3902,38.4295,46471.0
2023-09-18 10:55:00,39.15,39.26,39.15,39.21,108469.0,38.4197,38.5276,38.4197,38.4785,108469.0
2023-09-18 11:00:00,39.2,39.26,39.16,39.23,66308.0,38.4687,38.5276,38.4295,38.4982,66308.0
2023-09-18 11:05:00,39.23,39.3,39.23,39.28,54516.0,38.4982,38.5669,38.4982,38.5472,54516.0
2023-09-18 11:10:00,39.27,39.29,39.19,39.23,32112.0,38.5374,38.5571,38.4589,38.4982,32112.0
2023-09-18 11:15:00,39.23,39.25,39.2,39.24,52880.0,38.4982,38.5178,38.4687,38.508,52880.0
2023-09-18 11:20:00,39.25,39.27,39.2,39.22,37417.0,38.5178,38.5374,38.4687,38.4884,37417.0
2023-09-18 11:25:00,39.22,39.29,39.21,39.28,46255.0,38.4884,38.5571,38.4785,38.5472,46255.0
2023-09-18 11:30:00,39.28,39.35,39.28,39.34,60771.0,38.5472,38.6159,38.5472,38.6061,60771.0
2023-09-18 11:35:00,39.34,39.35,39.22,39.26,60624.0,38.6061,38.6159,38.4884,38.5276,60624.0
2023-09-18 11:40:00,39.28,39.32,39.25,39.32,26698.0,38.5472,38.5865,38.5178,38.5865,26698.0
2023-09-18 11:45:00,39.32,39.33,39.25,39.33,63490.0,38.5865,38.5963,38.5178,38.5963,63490.0
2023-09-18 11:50:00,39.33,39.34,39.21,39.25,71257.0,38.5963,38.6061,38.4785,38.5178,71257.0
2023-09-18 11:55:00,39.25,39.25,39.17,39.19,41528.0,38.5178,38.5178,38.4393,38.4589,41528.0
2023-09-18 12:00:00,39.19,39.2,39.15,39.18,33314.0,38.4589,38.4687,38.4197,38.4491,33314.0
2023-09-18 12:05:00,39.17,39.2,39.16,39.19,48217.0,38.4393,38.4687,38.4295,38.4589,48217.0
2023-09-18 12:10:00,39.19,39.24,39.18,39.21,32047.0,38.4589,38.508,38.4491,38.4785,32047.0
2023-09-18 12:15:00,39.21,39.23,39.17,39.18,33091.0,38.4785,38.4982,38.4393,38.4491,33091.0
2023-09-18 12:20:00,39.19,39.22,39.16,39.18,29001.0,38.4589,38.4884,38.4295,38.4491,29001.0
2023-09-18 12:25:00,39.18,39.19,39.15,39.16,30079.0,38.4491,38.4589,38.4197,38.4295,30079.0
2023-09-18 12:30:00,39.16,39.23,39.16,39.22,38173.0,38.4295,38.4982,38.4295,38.4884,38173.0
2023-09-18 12:35:00,39.23,39.24,39.17,39.17,39861.0,38.4982,38.508,38.4393,38.4393,39861.0
2023-09-18 12:40:00,39.17,39.2,39.16,39.17,26367.0,38.4393,38.4687,38.4295,38.4393,26367.0
2023-09-18 12:45:00,39.16,39.2,39.15,39.19,19915.0,38.4295,38.4687,38.4197,38.4589,19915.0
2023-09-18 12:50:00,39.2,39.21,39.17,39.18,27867.0,38.4687,38.4785,38.4393,38.4491,27867.0
2023-09-18 12:55:00,39.18,39.22,39.17,39.2,39900.0,38.4491,38.4884,38.4393,38.4687,39900.0
2023-09-18 13:00:00,39.2,39.22,39.18,39.2,30453.0,38.4687,38.4884,38.4491,38.4687,30453.0
2023-09-18 13:05:00,39.19,39.2,39.13,39.14,40258.0,38.4589,38.4687,38.4,38.4099,40258.0
2023-09-18 13:10:00,39.15,39.22,39.14,39.2,37419.0,38.4197,38.4884,38.4099,38.4687,37419.0
2023-09-18 13:15:00,39.19,39.2,39.14,39.19,44975.0,38.4589,38.4687,38.4099,38.4589,44975.0
2023-09-18 13:20:00,39.19,39.25,39.19,39.24,28281.0,38.4589,38.5178,38.4589,38.508,28281.0
2023-09-18 13:25:00,39.23,39.24,39.2,39.23,29348.0,38.4982,38.508,38.4687,38.4982,29348.0
2023-09-18 13:30:00,39.24,39.29,39.24,39.27,30676.0,38.508,38.5571,38.508,38.5374,30676.0
2023-09-18 13:35:00,39.27,39.29,39.24,39.25,25216.0,38.5374,38.5571,38.508,38.5178,25216.0
2023-09-18 13:40:00,39.25,39.29,39.24,39.27,28031.0,38.5178,38.5571,38.508,38.5374,28031.0
2023-09-18 13:45:00,39.28,39.28,39.24,39.24,28054.0,38.5472,38.5472,38.508,38.508,28054.0
2023-09-18 13:50:00,39.24,39.26,39.22,39.26,40538.0,38.508,38.5276,38.4884,38.5276,40538.0
2023-09-18 13:55:00,39.26,39.28,39.23,39.25,63828.0,38.5276,38.5472,38.4982,38.5178,63828.0
2023-09-18 14:00:00,39.25,39.26,39.2,39.21,49795.0,38.5178,38.5276,38.4687,38.4785,49795.0
2023-09-18 14:05:00,39.2,39.22,39.13,39.15,61019.0,38.4687,38.4884,38.4,38.4197,61019.0
2023-09-18 14:10:00,39.15,39.19,39.14,39.16,40946.0,38.4197,38.4589,38.4099,38.4295,40946.0
2023-09-18 14:15:00,39.16,39.17,39.12,39.13,32789.0,38.4295,38.4393,38.3902,38.4,32789.0
2023-09-18 14:20:00,39.14,39.14,39.11,39.14,34728.0,38.4099,38.4099,38.3804,38.4099,34728.0
2023-09-18 14:25:00,39.14,39.14,39.09,39.09,49812.0,38.4099,38.4099,38.3608,38.3608,49812.0
2023-09-18 14:30:00,39.09,39.11,39.08,39.09,32065.0,38.3608,38.3804,38.351,38.3608,32065.0
2023-09-18 14:35:00,39.1,39.1,39.06,39.07,62511.0,38.3706,38.3706,38.3313,38.3412,62511.0
2023-09-18 14:40:00,39.07,39.08,39.04,39.05,58307.0,38.3412,38.351,38.3117,38.3215,58307.0
2023-09-18 14:45:00,39.06,39.08,39.04,39.05,49471.0,38.3313,38.351,38.3117,38.3215,49471.0
2023-09-18 14:50:00,39.04,39.05,38.91,38.91,140816.0,38.3117,38.3215,38.1841,38.1841,140816.0
2023-09-18 14:55:00,38.91,38.96,38.88,38.93,85683.0,38.1841,38.2332,38.1547,38.2038,85683.0
2023-09-18 15:00:00,38.93,38.94,38.9,38.94,74241.0,38.2038,38.2136,38.1743,38.2136,74241.0
2023-09-18 15:05:00,38.94,39.0,38.92,38.98,58099.0,38.2136,38.2725,38.194,38.2528,58099.0
2023-09-18 15:10:00,38.98,39.01,38.91,38.91,72859.0,38.2528,38.2823,38.1841,38.1841,72859.0
2023-09-18 15:15:00,38.91,38.98,38.91,38.93,116534.0,38.1841,38.2528,38.1841,38.2038,116534.0
2023-09-18 15:20:00,38.93,38.94,38.87,38.9,95642.0,38.2038,38.2136,38.1449,38.1743,95642.0
2023-09-18 15:25:00,38.9,38.91,38.86,38.9,123474.0,38.1743,38.1841,38.1351,38.1743,123474.0
2023-09-18 15:30:00,38.9,38.9,38.86,38.88,95287.0,38.1743,38.1743,38.1351,38.1547,95287.0
2023-09-18 15:35:00,38.88,38.88,38.82,38.83,94391.0,38.1547,38.1547,38.0958,38.1056,94391.0
2023-09-18 15:40:00,38.83,38.86,38.81,38.82,97788.0,38.1056,38.1351,38.086,38.0958,97788.0
2023-09-18 15:45:00,38.82,38.85,38.78,38.79,160882.0,38.0958,38.1253,38.0566,38.0664,160882.0
2023-09-18 15:50:00,38.79,38.79,38.73,38.73,226853.0,38.0664,38.0664,38.0075,38.0075,226853.0
2023-09-18 15:55:00,38.74,38.9,38.73,38.89,644360.0,38.0173,38.1743,38.0075,38.1645,644360.0
2023-09-19 09:30:00,38.87,38.9,38.7,38.88,140857.0,38.1449,38.1743,37.9781,38.1547,140857.0
2023-09-19 09:35:00,38.87,39.08,38.83,39.07,49130.0,38.1449,38.351,38.1056,38.3412,49130.0
2023-09-19 09:40:00,39.07,39.12,38.99,38.99,91560.0,38.3412,38.3902,38.2626,38.2626,91560.0
2023-09-19 09:45:00,38.99,39.06,38.95,38.98,47439.0,38.2626,38.3313,38.2234,38.2528,47439.0
2023-09-19 09:50:00,38.98,39.11,38.98,39.05,91159.0,38.2528,38.3804,38.2528,38.3215,91159.0
2023-09-19 09:55:00,39.05,39.05,38.82,38.84,62808.0,38.3215,38.3215,38.0958,38.1154,62808.0
2023-09-19 10:00:00,38.85,38.87,38.77,38.79,63023.0,38.1253,38.1449,38.0468,38.0664,63023.0
2023-09-19 10:05:00,38.78,38.86,38.77,38.86,45971.0,38.0566,38.1351,38.0468,38.1351,45971.0
2023-09-19 10:10:00,38.86,38.87,38.8,38.81,49420.0,38.1351,38.1449,38.0762,38.086,49420.0
2023-09-19 10:15:00,38.81,38.82,38.7,38.75,140412.0,38.086,38.0958,37.9781,38.0271,140412.0
2023-09-19 10:20:00,38.75,38.78,38.72,38.74,41815.0,38.0271,38.0566,37.9977,38.0173,41815.0
2023-09-19 10:25:00,38.75,38.76,38.72,38.72,31354.0,38.0271,38.0369,37.9977,37.9977,31354.0
2023-09-19 10:30:00,38.72,38.72,38.65,38.66,56194.0,37.9977,37.9977,37.929,37.9388,56194.0
2023-09-19 10:35:00,38.66,38.75,38.65,38.67,44781.0,37.9388,38.0271,37.929,37.9486,44781.0
2023-09-19 10:40:00,38.68,38.74,38.65,38.73,40331.0,37.9584,38.0173,37.929,38.0075,40331.0
2023-09-19 10:45:00,38.72,38.73,38.66,38.66,51175.0,37.9977,38.0075,37.9388,37.9388,51175.0
2023-09-19 10:50:00,38.66,38.74,38.65,38.72,30847.0,37.9388,38.0173,37.929,37.9977,30847.0
2023-09-19 10:55:00,38.71,38.72,38.66,38.66,60221.0,37.9879,37.9977,37.9388,37.9388,60221.0
2023-09-19 11:00:00,38.66,38.72,38.64,38.72,41222.0,37.9388,37.9977,37.9192,37.9977,41222.0
2023-09-19 11:05:00,38.72,38.76,38.69,38.73,40946.0,37.9977,38.0369,37.9682,38.0075,40946.0
2023-09-19 11:10:00,38.74,38.84,38.73,38.84,67154.0,38.0173,38.1154,38.0075,38.1154,67154.0
2023-09-19 11:15:00,38.84,39.0,38.82,38.98,127130.0,38.1154,38.2725,38.0958,38.2528,127130.0
2023-09-19 11:20:00,38.98,39.02,38.93,38.96,119823.0,38.2528,38.2921,38.2038,38.2332,119823.0
2023-09-19 11:25:00,38.96,39.05,38.94,39.02,44652.0,38.2332,38.3215,38.2136,38.2921,44652.0
2023-09-19 11:30:00,39.02,39.06,38.98,38.98,43830.0,38.2921,38.3313,38.2528,38.2528,43830.0
2023-09-19 11:35:00,38.98,38.99,38.92,38.93,36353.0,38.2528,38.2626,38.194,38.2038,36353.0
2023-09-19 11:40:00,38.92,38.93,38.86,38.92,50063.0,38.194,38.2038,38.1351,38.194,50063.0
2023-09-19 11:45:00,38.93,38.97,38.9,38.96,32962.0,38.2038,38.243,38.1743,38.2332,32962.0
2023-09-19 11:50:00,38.97,38.99,38.91,38.98,40412.0,38.243,38.2626,38.1841,38.2528,40412.0
2023-09-19 11:55:00,38.99,39.1,38.99,39.05,96302.0,38.2626,38.3706,38.2626,38.3215,96302.0
2023-09-19 12:00:00,39.05,39.13,39.04,39.05,70072.0,38.3215,38.4,38.3117,38.3215,70072.0
2023-09-19 12:05:00,39.05,39.06,39.01,39.02,25375.0,38.3215,38.3313,38.2823,38.2921,25375.0
2023-09-19 12:10:00,39.01,39.1,39.0,39.07,98095.0,38.2823,38.3706,38.2725,38.3412,98095.0
2023-09-19 12:15:00,39.08,39.15,39.07,39.14,36737.0,38.351,38.4197,38.3412,38.4099,36737.0
2023-09-19 12:20:00,39.14,39.16,39.09,39.15,65933.0,38.4099,38.4295,38.3608,38.4197,65933.0
2023-09-19 12:25:00,39.15,39.22,39.14,39.22,134250.0,38.4197,38.4884,38.4099,38.4884,134250.0
2023-09-19 12:30:00,39.21,39.21,39.16,39.16,65575.0,38.4785,38.4785,38.4295,38.4295,65575.0
2023-09-19 12:35:00,39.17,39.17,39.05,39.07,38419.0,38.4393,38.4393,38.3215,38.3412,38419.0
2023-09-19 12:40:00,39.06,39.1,39.06,39.09,25951.0,38.3313,38.3706,38.3313,38.3608,25951.0
2023-09-19 12:45:00,39.09,39.09,39.03,39.06,29760.0,38.3608,38.3608,38.3019,38.3313,29760.0
2023-09-19 12:50:00,39.07,39.12,39.05,39.11,17759.0,38.3412,38.3902,38.3215,38.3804,17759.0
2023-09-19 12:55:00,39.11,39.12,39.08,39.1,38953.0,38.3804,38.3902,38.351,38.3706,38953.0
2023-09-19 13:00:00,39.1,39.11,39.06,39.1,33893.0,38.3706,38.3804,38.3313,38.3706,33893.0
2023-09-19 13:05:00,39.09,39.18,39.07,39.16,30301.0,38.3608,38.4491,38.3412,38.4295,30301.0
2023-09-19 13:10:00,39.17,39.24,39.09,39.22,196911.0,38.4393,38.508,38.3608,38.4884,196911.0
2023-09-19 13:15:00,39.21,39.24,39.18,39.23,55013.0,38.4785,38.508,38.4491,38.4982,55013.0
2023-09-19 13:20:00,39.23,39.29,39.22,39.28,72407.0,38.4982,38.5571,38.4884,38.5472,72407.0
2023-09-19 13:25:00,39.28,39.33,39.27,39.32,59141.0,38.5472,38.5963,38.5374,38.5865,59141.0
2023-09-19 13:30:00,39.32,39.37,39.28,39.3,106209.0,38.5865,38.6356,38.5472,38.5669,106209.0
2023-09-19 13:35:00,39.29,39.31,39.26,39.3,38706.0,38.5571,38.5767,38.5276,38.5669,38706.0
2023-09-19 13:40:00,39.31,39.33,39.27,39.33,35183.0,38.5767,38.5963,38.5374,38.5963,35183.0
2023-09-19 13:45:00,39.33,39.48,39.32,39.44,135703.0,38.5963,38.7435,38.5865,38.7043,135703.0
2023-09-19 13:50:00,39.44,39.51,39.44,39.51,79970.0,38.7043,38.7729,38.7043,38.7729,79970.0
2023-09-19 13:55:00,39.5,39.51,39.45,39.46,32134.0,38.7631,38.7729,38.7141,38.7239,32134.0
2023-09-19 14:00:00,39.46,39.47,39.42,39.45,62763.0,38.7239,38.7337,38.6846,38.7141,62763.0
2023-09-19 14:05:00,39.45,39.45,39.39,39.45,46559.0,38.7141,38.7141,38.6552,38.7141,46559.0
2023-09-19 14:10:00,39.45,39.47,39.41,39.45,47607.0,38.7141,38.7337,38.6748,38.7141,47607.0
2023-09-19 14:15:00,39.45,39.45,39.4,39.43,44266.0,38.7141,38.7141,38.665,38.6944,44266.0
2023-09-19 14:20:00,39.44,39.46,39.37,39.39,41483.0,38.7043,38.7239,38.6356,38.6552,41483.0
2023-09-19 14:25:00,39.39,39.4,39.36,39.37,49362.0,38.6552,38.665,38.6257,38.6356,49362.0
2023-09-19 14:30:00,39.37,39.42,39.36,39.42,49998.0,38.6356,38.6846,38.6257,38.6846,49998.0
2023-09-19 14:35:00,39.42,39.52,39.42,39.47,66007.0,38.6846,38.7828,38.6846,38.7337,66007.0
2023-09-19 14:40:00,39.47,39.49,39.46,39.48,38282.0,38.7337,38.7533,38.7239,38.7435,38282.0
2023-09-19 14:45:00,39.47,39.48,39.34,39.34,53371.0,38.7337,38.7435,38.6061,38.6061,53371.0
2023-09-19 14:50:00,39.34,39.35,39.27,39.32,44527.0,38.6061,38.6159,38.5374,38.5865,44527.0
2023-09-19 14:55:00,39.32,39.33,39.25,39.26,38073.0,38.5865,38.5963,38.5178,38.5276,38073.0
2023-09-19 15:00:00,39.26,39.32,39.22,39.32,42418.0,38.5276,38.5865,38.4884,38.5865,42418.0
2023-09-19 15:05:00,39.32,39.34,39.29,39.3,35472.0,38.5865,38.6061,38.5571,38.5669,35472.0
2023-09-19 15:10:00,39.3,39.31,39.26,39.3,35343.0,38.5669,38.5767,38.5276,38.5669,35343.0
2023-09-19 15:15:00,39.3,39.31,39.27,39.3,44801.0,38.5669,38.5767,38.5374,38.5669,44801.0
2023-09-19 15:20:00,39.3,39.35,39.26,39.35,66998.0,38.5669,38.6159,38.5276,38.6159,66998.0
2023-09-19 15:25:00,39.35,39.38,39.34,39.36,65273.0,38.6159,38.6454,38.6061,38.6257,65273.0
2023-09-19 15:30:00,39.36,39.38,39.32,39.37,96641.0,38.6257,38.6454,38.5865,38.6356,96641.0
2023-09-19 15:35:00,39.37,39.4,39.35,39.4,58487.0,38.6356,38.665,38.6159,38.665,58487.0
2023-09-19 15:40:00,39.4,39.46,39.38,39.46,80554.0,38.665,38.7239,38.6454,38.7239,80554.0
2023-09-19 15:45:00,39.46,39.52,39.45,39.51,200639.0,38.7239,38.7828,38.7141,38.7729,200639.0
2023-09-19 15:50:00,39.5,39.52,39.45,39.46,269055.0,38.7631,38.7828,38.7141,38.7239,269055.0
2023-09-19 15:55:00,39.46,39.48,39.43,39.44,459270.0,38.7239,38.7435,38.6944,38.7043,459270.0
2023-09-20 09:30:00,39.77,39.8,39.63,39.72,202660.0,39.0281,39.0575,38.8907,38.979,202660.0
2023-09-20 09:35:00,39.73,39.73,39.6,39.71,63050.0,38.9888,38.9888,38.8613,38.9692,63050.0
2023-09-20 09:40:00,39.71,39.73,39.63,39.67,33717.0,38.9692,38.9888,38.8907,38.93,33717.0
2023-09-20 09:45:00,39.68,39.79,39.63,39.77,96085.0,38.9398,39.0477,38.8907,39.0281,96085.0
2023-09-20 09:50:00,39.78,39.86,39.74,39.85,154447.0,39.0379,39.1164,38.9987,39.1066,154447.0
2023-09-20 09:55:00,39.85,39.87,39.76,39.81,151276.0,39.1066,39.1262,39.0183,39.0674,151276.0
2023-09-20 10:00:00,39.81,39.82,39.74,39.76,108455.0,39.0674,39.0772,38.9987,39.0183,108455.0
2023-09-20 10:05:00,39.76,39.83,39.72,39.81,93564.0,39.0183,39.087,38.979,39.0674,93564.0
2023-09-20 10:10:00,39.8,39.86,39.78,39.82,80348.0,39.0575,39.1164,39.0379,39.0772,80348.0
2023-09-20 10:15:00,39.82,39.87,39.78,39.8,70439.0,39.0772,39.1262,39.0379,39.0575,70439.0
2023-09-20 10:20:00,39.8,39.84,39.74,39.77,54124.0,39.0575,39.0968,38.9987,39.0281,54124.0
2023-09-20 10:25:00,39.77,39.77,39.71,39.73,34664.0,39.0281,39.0281,38.9692,38.9888,34664.0
2023-09-20 10:30:00,39.73,39.77,39.64,39.65,40235.0,38.9888,39.0281,38.9005,38.9103,40235.0
2023-09-20 10:35:00,39.65,39.65,39.54,39.55,49651.0,38.9103,38.9103,38.8024,38.8122,49651.0
2023-09-20 10:40:00,39.55,39.59,39.53,39.57,50593.0,38.8122,38.8515,38.7926,38.8318,50593.0
2023-09-20 10:45:00,39.57,39.62,39.55,39.57,80962.0,38.8318,38.8809,38.8122,38.8318,80962.0
2023-09-20 10:50:00,39.56,39.6,39.52,39.57,64990.0,38.822,38.8613,38.7828,38.8318,64990.0
2023-09-20 10:55:00,39.57,39.64,39.57,39.64,53957.0,38.8318,38.9005,38.8318,38.9005,53957.0
2023-09-20 11:00:00,39.64,39.67,39.58,39.6,81725.0,38.9005,38.93,38.8416,38.8613,81725.0
2023-09-20 11:05:00,39.6,39.61,39.56,39.61,40648.0,38.8613,38.8711,38.822,38.8711,40648.0
2023-09-20 11:10:00,39.61,39.61,39.48,39.54,57072.0,38.8711,38.8711,38.7435,38.8024,57072.0
2023-09-20 11:15:00,39.55,39.56,39.5,39.5,37584.0,38.8122,38.822,38.7631,38.7631,37584.0
2023-09-20 11:20:00,39.5,39.5,39.43,39.44,32073.0,38.7631,38.7631,38.6944,38.7043,32073.0
2023-09-20 11:25:00,39.43,39.44,39.34,39.43,71348.0,38.6944,38.7043,38.6061,38.6944,71348.0
2023-09-20 11:30:00,39.43,39.48,39.42,39.46,53231.0,38.6944,38.7435,38.6846,38.7239,53231.0
2023-09-20 11:35:00,39.47,39.53,39.45,39.48,50390.0,38.7337,38.7926,38.7141,38.7435,50390.0
2023-09-20 11:40:00,39.47,39.49,39.45,39.47,28151.0,38.7337,38.7533,38.7141,38.7337,28151.0
2023-09-20 11:45:00,39.46,39.5,39.44,39.48,34082.0,38.7239,38.7631,38.7043,38.7435,34082.0
2023-09-20 11:50:00,39.48,39.49,39.46,39.48,23579.0,38.7435,38.7533,38.7239,38.7435,23579.0
2023-09-20 11:55:00,39.49,39.53,39.48,39.52,34673.0,38.7533,38.7926,38.7435,38.7828,34673.0
2023-09-20 12:00:00,39.51,39.52,39.44,39.47,29544.0,38.7729,38.7828,38.7043,38.7337,29544.0
2023-09-20 12:05:00,39.46,39.47,39.4,39.41,28392.0,38.7239,38.7337,38.665,38.6748,28392.0
2023-09-20 12:10:00,39.41,39.42,39.37,39.39,54554.0,38.6748,38.6846,38.6356,38.6552,54554.0
2023-09-20 12:15:00,39.4,39.43,39.39,39.4,16098.0,38.665,38.6944,38.6552,38.665,16098.0
2023-09-20 12:20:00,39.4,39.42,39.37,39.38,14319.0,38.665,38.6846,38.6356,38.6454,14319.0
2023-09-20 12:25:00,39.39,39.4,39.37,39.39,14149.0,38.6552,38.665,38.6356,38.6552,14149.0
2023-09-20 12:30:00,39.38,39.4,39.36,39.37,17860.0,38.6454,38.665,38.6257,38.6356,17860.0
2023-09-20 12:35:00,39.36,39.37,39.32,39.33,18926.0,38.6257,38.6356,38.5865,38.5963,18926.0
2023-09-20 12:40:00,39.33,39.4,39.32,39.39,25700.0,38.5963,38.665,38.5865,38.6552,25700.0
2023-09-20 12:45:00,39.38,39.39,39.34,39.34,19094.0,38.6454,38.6552,38.6061,38.6061,19094.0
2023-09-20 12:50:00,39.34,39.38,39.32,39.38,25333.0,38.6061,38.6454,38.5865,38.6454,25333.0
2023-09-20 12:55:00,39.38,39.39,39.36,39.37,11905.0,38.6454,38.6552,38.6257,38.6356,11905.0
2023-09-20 13:00:00,39.37,39.37,39.33,39.34,12527.0,38.6356,38.6356,38.5963,38.6061,12527.0
2023-09-20 13:05:00,39.34,39.35,39.31,39.32,15607.0,38.6061,38.6159,38.5767,38.5865,15607.0
2023-09-20 13:10:00,39.33,39.33,39.3,39.31,26160.0,38.5963,38.5963,38.5669,38.5767,26160.0
2023-09-20 13:15:00,39.31,39.35,39.29,39.34,17433.0,38.5767,38.6159,38.5571,38.6061,17433.0
2023-09-20 13:20:00,39.34,39.36,39.31,39.33,18556.0,38.6061,38.6257,38.5767,38.5963,18556.0
2023-09-20 13:25:00,39.32,39.32,39.27,39.29,34466.0,38.5865,38.5865,38.5374,38.5571,34466.0
2023-09-20 13:30:00,39.29,39.3,39.28,39.3,7676.0,38.5571,38.5669,38.5472,38.5669,7676.0
2023-09-20 13:35:00,39.3,39.3,39.22,39.22,35217.0,38.5669,38.5669,38.4884,38.4884,35217.0
2023-09-20 13:40:00,39.22,39.24,39.19,39.23,27815.0,38.4884,38.508,38.4589,38.4982,27815.0
2023-09-20 13:45:00,39.23,39.24,39.21,39.23,30874.0,38.4982,38.508,38.4785,38.4982,30874.0
2023-09-20 13:50:00,39.23,39.26,39.23,39.25,23677.0,38.4982,38.5276,38.4982,38.5178,23677.0
2023-09-20 13:55:00,39.25,39.31,39.24,39.27,60734.0,38.5178,38.5767,38.508,38.5374,60734.0
2023-09-20 14:00:00,39.27,39.28,39.14,39.16,54435.0,38.5374,38.5472,38.4099,38.4295,54435.0
2023-09-20 14:05:00,39.15,39.25,39.13,39.19,26994.0,38.4197,38.5178,38.4,38.4589,26994.0
2023-09-20 14:10:00,39.18,39.22,39.16,39.16,27317.0,38.4491,38.4884,38.4295,38.4295,27317.0
2023-09-20 14:15:00,39.16,39.26,39.15,39.25,49472.0,38.4295,38.5276,38.4197,38.5178,49472.0
2023-09-20 14:20:00,39.26,39.3,39.24,39.3,45312.0,38.5276,38.5669,38.508,38.5669,45312.0
2023-09-20 14:25:00,39.3,39.32,39.27,39.28,26627.0,38.5669,38.5865,38.5374,38.5472,26627.0
2023-09-20 14:30:00,39.27,39.38,39.26,39.29,56721.0,38.5374,38.6454,38.5276,38.5571,56721.0
2023-09-20 14:35:00,39.28,39.34,39.25,39.26,33337.0,38.5472,38.6061,38.5178,38.5276,33337.0
2023-09-20 14:40:00,39.26,39.27,39.17,39.19,35156.0,38.5276,38.5374,38.4393,38.4589,35156.0
2023-09-20 14:45:00,39.19,39.19,39.1,39.11,80964.0,38.4589,38.4589,38.3706,38.3804,80964.0
2023-09-20 14:50:00,39.11,39.14,39.02,39.06,87008.0,38.3804,38.4099,38.2921,38.3313,87008.0
2023-09-20 14:55:00,39.06,39.11,39.05,39.07,40667.0,38.3313,38.3804,38.3215,38.3412,40667.0
2023-09-20 15:00:00,39.07,39.12,39.05,39.09,56048.0,38.3412,38.3902,38.3215,38.3608,56048.0
2023-09-20 15:05:00,39.08,39.13,39.05,39.06,61473.0,38.351,38.4,38.3215,38.3313,61473.0
2023-09-20 15:10:00,39.06,39.08,39.0,39.02,74964.0,38.3313,38.351,38.2725,38.2921,74964.0
2023-09-20 15:15:00,39.01,39.03,38.93,38.95,74281.0,38.2823,38.3019,38.2038,38.2234,74281.0
2023-09-20 15:20:00,38.95,38.97,38.9,38.96,85270.0,38.2234,38.243,38.1743,38.2332,85270.0
2023-09-20 15:25:00,38.96,39.02,38.95,39.02,51314.0,38.2332,38.2921,38.2234,38.2921,51314.0
2023-09-20 15:30:00,39.02,39.03,38.83,38.84,114195.0,38.2921,38.3019,38.1056,38.1154,114195.0
2023-09-20 15:35:00,38.84,38.88,38.77,38.79,76468.0,38.1154,38.1547,38.0468,38.0664,76468.0
2023-09-20 15:40:00,38.79,38.87,38.77,38.86,133231.0,38.0664,38.1449,38.0468,38.1351,133231.0
2023-09-20 15:45:00,38.85,38.92,38.85,38.91,131283.0,38.1253,38.194,38.1253,38.1841,131283.0
2023-09-20 15:50:00,38.9,38.9,38.81,38.82,246094.0,38.1743,38.1743,38.086,38.0958,246094.0
2023-09-20 15:55:00,38.82,38.89,38.77,38.88,606558.0,38.0958,38.1645,38.0468,38.1547,606558.0
2023-09-21 09:30:00,38.58,38.67,38.51,38.62,206245.0,37.8603,37.9486,37.7916,37.8996,206245.0
2023-09-21 09:35:00,38.61,38.66,38.5,38.54,109136.0,37.8897,37.9388,37.7818,37.821,109136.0
2023-09-21 09:40:00,38.53,38.57,38.41,38.44,121845.0,37.8112,37.8505,37.6935,37.7229,121845.0
2023-09-21 09:45:00,38.45,38.53,38.41,38.51,129346.0,37.7327,37.8112,37.6935,37.7916,129346.0
2023-09-21 09:50:00,38.51,38.52,38.42,38.47,57145.0,37.7916,37.8014,37.7033,37.7523,57145.0
2023-09-21 09:55:00,38.47,38.52,38.43,38.51,54145.0,37.7523,37.8014,37.7131,37.7916,54145.0
2023-09-21 10:00:00,38.51,38.59,38.51,38.56,66932.0,37.7916,37.8701,37.7916,37.8407,66932.0
2023-09-21 10:05:00,38.56,38.67,38.52,38.67,59398.0,37.8407,37.9486,37.8014,37.9486,59398.0
2023-09-21 10:10:00,38.67,38.76,38.66,38.76,63682.0,37.9486,38.0369,37.9388,38.0369,63682.0
2023-09-21 10:15:00,38.77,38.88,38.77,38.83,158454.0,38.0468,38.1547,38.0468,38.1056,158454.0
2023-09-21 10:20:00,38.82,38.91,38.82,38.87,41157.0,38.0958,38.1841,38.0958,38.1449,41157.0
2023-09-21 10:25:00,38.87,38.89,38.8,38.8,33278.0,38.1449,38.1645,38.0762,38.0762,33278.0
2023-09-21 10:30:00,38.8,38.86,38.73,38.75,531232.0,38.0762,38.1351,38.0075,38.0271,531232.0
2023-09-21 10:35:00,38.74,38.83,38.73,38.82,63390.0,38.0173,38.1056,38.0075,38.0958,63390.0
2023-09-21 10:40:00,38.83,38.93,38.82,38.88,60750.0,38.1056,38.2038,38.0958,38.1547,60750.0
2023-09-21 10:45:00,38.88,38.91,38.77,38.77,84676.0,38.1547,38.1841,38.0468,38.0468,84676.0
2023-09-21 10:50:00,38.77,38.81,38.72,38.75,47875.0,38.0468,38.086,37.9977,38.0271,47875.0
2023-09-21 10:55:00,38.74,38.74,38.57,38.59,55607.0,38.0173,38.0173,37.8505,37.8701,55607.0
2023-09-21 11:00:00,38.6,38.62,38.52,38.61,73244.0,37.8799,37.8996,37.8014,37.8897,73244.0
2023-09-21 11:05:00,38.61,38.66,38.56,38.56,55301.0,37.8897,37.9388,37.8407,37.8407,55301.0
2023-09-21 11:10:00,38.58,38.64,38.55,38.58,45244.0,37.8603,37.9192,37.8309,37.8603,45244.0
2023-09-21 11:15:00,38.57,38.6,38.55,38.58,51716.0,37.8505,37.8799,37.8309,37.8603,51716.0
2023-09-21 11:20:00,38.59,38.65,38.55,38.59,54102.0,37.8701,37.929,37.8309,37.8701,54102.0
2023-09-21 11:25:00,38.59,38.6,38.52,38.56,90157.0,37.8701,37.8799,37.8014,37.8407,90157.0
2023-09-21 11:30:00,38.57,38.74,38.57,38.71,97826.0,37.8505,38.0173,37.8505,37.9879,97826.0
2023-09-21 11:35:00,38.71,38.75,38.63,38.65,184310.0,37.9879,38.0271,37.9094,37.929,184310.0
2023-09-21 11:40:00,38.65,38.66,38.56,38.62,40972.0,37.929,37.9388,37.8407,37.8996,40972.0
2023-09-21 11:45:00,38.62,38.66,38.61,38.64,25189.0,37.8996,37.9388,37.8897,37.9192,25189.0
2023-09-21 11:50:00,38.64,38.66,38.6,38.63,46848.0,37.9192,37.9388,37.8799,37.9094,46848.0
2023-09-21 11:55:00,38.63,38.69,38.62,38.65,37591.0,37.9094,37.9682,37.8996,37.929,37591.0
2023-09-21 12:00:00,38.65,38.68,38.62,38.64,40129.0,37.929,37.9584,37.8996,37.9192,40129.0
2023-09-21 12:05:00,38.64,38.64,38.6,38.62,46741.0,37.9192,37.9192,37.8799,37.8996,46741.0
2023-09-21 12:10:00,38.62,38.67,38.6,38.63,39807.0,37.8996,37.9486,37.8799,37.9094,39807.0
2023-09-21 12:15:00,38.63,38.65,38.61,38.65,48911.0,37.9094,37.929,37.8897,37.929,48911.0
2023-09-21 12:20:00,38.64,38.67,38.62,38.66,57233.0,37.9192,37.9486,37.8996,37.9388,57233.0
2023-09-21 12:25:00,38.66,38.69,38.64,38.66,41143.0,37.9388,37.9682,37.9192,37.9388,41143.0
2023-09-21 12:30:00,38.66,38.67,38.62,38.63,34128.0,37.9388,37.9486,37.8996,37.9094,34128.0
2023-09-21 12:35:00,38.63,38.63,38.54,38.56,31808.0,37.9094,37.9094,37.821,37.8407,31808.0
2023-09-21 12:40:00,38.55,38.56,38.51,38.52,34567.0,37.8309,37.8407,37.7916,37.8014,34567.0
2023-09-21 12:45:00,38.52,38.55,38.52,38.54,21739.0,37.8014,37.8309,37.8014,37.821,21739.0
2023-09-21 12:50:00,38.54,38.54,38.48,38.48,54361.0,37.821,37.821,37.7622,37.7622,54361.0
2023-09-21 12:55:00,38.48,38.49,38.45,38.46,47823.0,37.7622,37.772,37.7327,37.7425,47823.0
2023-09-21 13:00:00,38.46,38.51,38.45,38.51,38774.0,37.7425,37.7916,37.7327,37.7916,38774.0
2023-09-21 13:05:00,38.51,38.57,38.49,38.55,28716.0,37.7916,37.8505,37.772,37.8309,28716.0
2023-09-21 13:10:00,38.55,38.58,38.54,38.57,31930.0,37.8309,37.8603,37.821,37.8505,31930.0
2023-09-21 13:15:00,38.57,38.67,38.56,38.66,79489.0,37.8505,37.9486,37.8407,37.9388,79489.0
2023-09-21 13:20:00,38.66,38.68,38.63,38.68,39984.0,37.9388,37.9584,37.9094,37.9584,39984.0
2023-09-21 13:25:00,38.68,38.72,38.67,38.67,56940.0,37.9584,37.9977,37.9486,37.9486,56940.0
2023-09-21 13:30:00,38.67,38.68,38.62,38.62,31162.0,37.9486,37.9584,37.8996,37.8996,31162.0
2023-09-21 13:35:00,38.63,38.63,38.55,38.56,43642.0,37.9094,37.9094,37.8309,37.8407,43642.0
2023-09-21 13:40:00,38.56,38.6,38.51,38.52,92666.0,37.8407,37.8799,37.7916,37.8014,92666.0
2023-09-21 13:45:00,38.51,38.56,38.5,38.55,29546.0,37.7916,37.8407,37.7818,37.8309,29546.0
2023-09-21 13:50:00,38.56,38.62,38.56,38.61,18822.0,37.8407,37.8996,37.8407,37.8897,18822.0
2023-09-21 13:55:00,38.61,38.64,38.58,38.63,22453.0,37.8897,37.9192,37.8603,37.9094,22453.0
2023-09-21 14:00:00,38.64,38.66,38.6,38.61,26144.0,37.9192,37.9388,37.8799,37.8897,26144.0
2023-09-21 14:05:00,38.61,38.65,38.58,38.58,25876.0,37.8897,37.929,37.8603,37.8603,25876.0
2023-09-21 14:10:00,38.58,38.61,38.56,38.56,29988.0,37.8603,37.8897,37.8407,37.8407,29988.0
2023-09-21 14:15:00,38.57,38.57,38.52,38.55,22086.0,37.8505,37.8505,37.8014,37.8309,22086.0
2023-09-21 14:20:00,38.55,38.55,38.52,38.54,21885.0,37.8309,37.8309,37.8014,37.821,21885.0
2023-09-21 14:25:00,38.54,38.54,38.5,38.52,33838.0,37.821,37.821,37.7818,37.8014,33838.0
2023-09-21 14:30:00,38.52,38.52,38.44,38.46,54885.0,37.8014,37.8014,37.7229,37.7425,54885.0
2023-09-21 14:35:00,38.45,38.5,38.45,38.48,30625.0,37.7327,37.7818,37.7327,37.7622,30625.0
2023-09-21 14:40:00,38.48,38.49,38.44,38.45,21658.0,37.7622,37.772,37.7229,37.7327,21658.0
2023-09-21 14:45:00,38.46,38.46,38.43,38.45,23486.0,37.7425,37.7425,37.7131,37.7327,23486.0
2023-09-21 14:50:00,38.45,38.46,38.41,38.43,36615.0,37.7327,37.7425,37.6935,37.7131,36615.0
2023-09-21 14:55:00,38.43,38.43,38.38,38.39,29870.0,37.7131,37.7131,37.664,37.6738,29870.0
2023-09-21 15:00:00,38.39,38.41,38.37,38.38,55113.0,37.6738,37.6935,37.6542,37.664,55113.0
2023-09-21 15:05:00,38.38,38.4,38.36,38.37,61777.0,37.664,37.6837,37.6444,37.6542,61777.0
2023-09-21 15:10:00,38.37,38.38,38.31,38.34,68796.0,37.6542,37.664,37.5953,37.6248,68796.0
2023-09-21 15:15:00,38.34,38.35,38.29,38.34,71767.0,37.6248,37.6346,37.5757,37.6248,71767.0
2023-09-21 15:20:00,38.35,38.35,38.31,38.34,111984.0,37.6346,37.6346,37.5953,37.6248,111984.0
2023-09-21 15:25:00,38.34,38.35,38.24,38.26,91375.0,37.6248,37.6346,37.5266,37.5463,91375.0
2023-09-21 15:30:00,38.26,38.32,38.25,38.3,91848.0,37.5463,37.6051,37.5365,37.5855,91848.0
2023-09-21 15:35:00,38.3,38.33,38.28,38.29,84044.0,37.5855,37.615,37.5659,37.5757,84044.0
2023-09-21 15:40:00,38.29,38.3,38.23,38.3,99554.0,37.5757,37.5855,37.5168,37.5855,99554.0
2023-09-21 15:45:00,38.29,38.31,38.24,38.25,115857.0,37.5757,37.5953,37.5266,37.5365,115857.0
2023-09-21 15:50:00,38.24,38.27,38.21,38.27,268199.0,37.5266,37.5561,37.4972,37.5561,268199.0
2023-09-21 15:55:00,38.27,38.32,38.25,38.3,505623.0,37.5561,37.6051,37.5365,37.5855,505623.0
2023-09-22 09:30:00,38.38,38.42,38.16,38.16,210893.0,37.664,37.7033,37.4481,37.4481,210893.0
2023-09-22 09:35:00,38.17,38.29,38.07,38.09,116681.0,37.4579,37.5757,37.3598,37.3794,116681.0
2023-09-22 09:40:00,38.09,38.11,37.73,37.73,200022.0,37.3794,37.3991,37.0262,37.0262,200022.0
2023-09-22 09:45:00,37.73,37.83,37.68,37.83,228366.0,37.0262,37.1243,36.9771,37.1243,228366.0
2023-09-22 09:50:00,37.83,37.84,37.73,37.74,148634.0,37.1243,37.1341,37.0262,37.036,148634.0
2023-09-22 09:55:00,37.75,37.82,37.72,37.81,66335.0,37.0458,37.1145,37.0163,37.1047,66335.0
2023-09-22 10:00:00,37.8,37.91,37.73,37.9,79579.0,37.0948,37.2028,37.0262,37.193,79579.0
2023-09-22 10:05:00,37.9,38.04,37.89,38.02,65644.0,37.193,37.3304,37.1832,37.3107,65644.0
2023-09-22 10:10:00,38.02,38.08,37.94,37.94,92070.0,37.3107,37.3696,37.2322,37.2322,92070.0
2023-09-22 10:15:00,37.95,37.99,37.91,37.98,84890.0,37.242,37.2813,37.2028,37.2715,84890.0
2023-09-22 10:20:00,37.98,38.03,37.92,38.02,56347.0,37.2715,37.3206,37.2126,37.3107,56347.0
2023-09-22 10:25:00,38.02,38.03,37.96,37.99,69464.0,37.3107,37.3206,37.2519,37.2813,69464.0
2023-09-22 10:30:00,37.99,38.12,37.99,38.08,188485.0,37.2813,37.4089,37.2813,37.3696,188485.0
2023-09-22 10:35:00,38.09,38.1,38.04,38.09,91405.0,37.3794,37.3893,37.3304,37.3794,91405.0
2023-09-22 10:40:00,38.09,38.1,38.02,38.04,63286.0,37.3794,37.3893,37.3107,37.3304,63286.0
2023-09-22 10:45:00,38.04,38.08,38.03,38.05,49101.0,37.3304,37.3696,37.3206,37.3402,49101.0
2023-09-22 10:50:00,38.04,38.07,38.01,38.07,68703.0,37.3304,37.3598,37.3009,37.3598,68703.0
2023-09-22 10:55:00,38.07,38.11,38.04,38.04,53626.0,37.3598,37.3991,37.3304,37.3304,53626.0
2023-09-22 11:00:00,38.05,38.05,37.84,37.87,113175.0,37.3402,37.3402,37.1341,37.1635,113175.0
2023-09-22 11:05:00,37.87,37.87,37.8,37.8,44920.0,37.1635,37.1635,37.0948,37.0948,44920.0
2023-09-22 11:10:00,37.81,37.9,37.8,37.9,37816.0,37.1047,37.193,37.0948,37.193,37816.0
2023-09-22 11:15:00,37.9,37.96,37.89,37.93,49316.0,37.193,37.2519,37.1832,37.2224,49316.0
2023-09-22 11:20:00,37.94,37.99,37.94,37.97,33562.0,37.2322,37.2813,37.2322,37.2617,33562.0
2023-09-22 11:25:00,37.97,38.03,37.96,38.02,37884.0,37.2617,37.3206,37.2519,37.3107,37884.0
2023-09-22 11:30:00,38.01,38.01,37.95,37.97,73534.0,37.3009,37.3009,37.242,37.2617,73534.0
2023-09-22 11:35:00,37.97,37.99,37.95,37.96,34291.0,37.2617,37.2813,37.242,37.2519,34291.0
2023-09-22 11:40:00,37.95,37.98,37.86,37.87,67976.0,37.242,37.2715,37.1537,37.1635,67976.0
2023-09-22 11:45:00,37.86,37.87,37.79,37.81,58971.0,37.1537,37.1635,37.085,37.1047,58971.0
2023-09-22 11:50:00,37.82,37.85,37.81,37.83,23977.0,37.1145,37.1439,37.1047,37.1243,23977.0
2023-09-22 11:55:00,37.83,37.85,37.74,37.76,41501.0,37.1243,37.1439,37.036,37.0556,41501.0
2023-09-22 12:00:00,37.75,37.8,37.73,37.76,57552.0,37.0458,37.0948,37.0262,37.0556,57552.0
2023-09-22 12:05:00,37.77,37.81,37.76,37.78,55774.0,37.0654,37.1047,37.0556,37.0752,55774.0
2023-09-22 12:10:00,37.79,37.79,37.72,37.73,19511.0,37.085,37.085,37.0163,37.0262,19511.0
2023-09-22 12:15:00,37.73,37.88,37.73,37.88,62930.0,37.0262,37.1734,37.0262,37.1734,62930.0
2023-09-22 12:20:00,37.87,37.88,37.84,37.86,43962.0,37.1635,37.1734,37.1341,37.1537,43962.0
2023-09-22 12:25:00,37.87,37.87,37.8,37.81,28674.0,37.1635,37.1635,37.0948,37.1047,28674.0
2023-09-22 12:30:00,37.8,37.82,37.77,37.79,17626.0,37.0948,37.1145,37.0654,37.085,17626.0
2023-09-22 12:35:00,37.79,37.83,37.78,37.81,39485.0,37.085,37.1243,37.0752,37.1047,39485.0
2023-09-22 12:40:00,37.82,37.82,37.78,37.8,37619.0,37.1145,37.1145,37.0752,37.0948,37619.0
2023-09-22 12:45:00,37.79,37.81,37.76,37.77,28575.0,37.085,37.1047,37.0556,37.0654,28575.0
2023-09-22 12:50:00,37.78,37.82,37.75,37.79,51267.0,37.0752,37.1145,37.0458,37.085,51267.0
2023-09-22 12:55:00,37.78,37.8,37.77,37.78,20397.0,37.0752,37.0948,37.0654,37.0752,20397.0
2023-09-22 13:00:00,37.78,37.83,37.77,37.82,29050.0,37.0752,37.1243,37.0654,37.1145,29050.0
2023-09-22 13:05:00,37.82,37.84,37.8,37.82,23846.0,37.1145,37.1341,37.0948,37.1145,23846.0
2023-09-22 13:10:00,37.82,37.86,37.81,37.83,27936.0,37.1145,37.1537,37.1047,37.1243,27936.0
2023-09-22 13:15:00,37.82,37.84,37.78,37.79,27847.0,37.1145,37.1341,37.0752,37.085,27847.0
2023-09-22 13:20:00,37.79,37.81,37.71,37.74,38538.0,37.085,37.1047,37.0065,37.036,38538.0
2023-09-22 13:25:00,37.74,37.75,37.71,37.74,57200.0,37.036,37.0458,37.0065,37.036,57200.0
2023-09-22 13:30:00,37.73,37.73,37.69,37.73,24575.0,37.0262,37.0262,36.9869,37.0262,24575.0
2023-09-22 13:35:00,37.72,37.76,37.67,37.72,35426.0,37.0163,37.0556,36.9673,37.0163,35426.0
2023-09-22 13:40:00,37.71,37.72,37.64,37.68,36028.0,37.0065,37.0163,36.9378,36.9771,36028.0
2023-09-22 13:45:00,37.68,37.69,37.63,37.68,39477.0,36.9771,36.9869,36.928,36.9771,39477.0
2023-09-22 13:50:00,37.68,37.78,37.67,37.76,51710.0,36.9771,37.0752,36.9673,37.0556,51710.0
2023-09-22 13:55:00,37.76,37.77,37.72,37.73,34119.0,37.0556,37.0654,37.0163,37.0262,34119.0
2023-09-22 14:00:00,37.73,37.75,37.72,37.74,25829.0,37.0262,37.0458,37.0163,37.036,25829.0
2023-09-22 14:05:00,37.73,37.75,37.7,37.72,30742.0,37.0262,37.0458,36.9967,37.0163,30742.0
2023-09-22 14:10:00,37.71,37.72,37.66,37.68,28475.0,37.0065,37.0163,36.9575,36.9771,28475.0
2023-09-22 14:15:00,37.68,37.68,37.58,37.6,112354.0,36.9771,36.9771,36.879,36.8986,112354.0
2023-09-22 14:20:00,37.6,37.63,37.58,37.59,42636.0,36.8986,36.928,36.879,36.8888,42636.0
2023-09-22 14:25:00,37.59,37.64,37.58,37.61,55073.0,36.8888,36.9378,36.879,36.9084,55073.0
2023-09-22 14:30:00,37.6,37.62,37.56,37.61,67985.0,36.8986,36.9182,36.8593,36.9084,67985.0
2023-09-22 14:35:00,37.61,37.64,37.57,37.57,44372.0,36.9084,36.9378,36.8691,36.8691,44372.0
2023-09-22 14:40:00,37.58,37.59,37.52,37.53,58252.0,36.879,36.8888,36.8201,36.8299,58252.0
2023-09-22 14:45:00,37.53,37.61,37.52,37.6,50124.0,36.8299,36.9084,36.8201,36.8986,50124.0
2023-09-22 14:50:00,37.61,37.63,37.58,37.59,41427.0,36.9084,36.928,36.879,36.8888,41427.0
2023-09-22 14:55:00,37.6,37.6,37.56,37.58,32608.0,36.8986,36.8986,36.8593,36.879,32608.0
2023-09-22 15:00:00,37.58,37.69,37.57,37.65,78792.0,36.879,36.9869,36.8691,36.9476,78792.0
2023-09-22 15:05:00,37.65,37.8,37.65,37.8,62055.0,36.9476,37.0948,36.9476,37.0948,62055.0
2023-09-22 15:10:00,37.8,37.83,37.79,37.83,56397.0,37.0948,37.1243,37.085,37.1243,56397.0
2023-09-22 15:15:00,37.83,37.87,37.8,37.83,54503.0,37.1243,37.1635,37.0948,37.1243,54503.0
2023-09-22 15:20:00,37.83,37.89,37.8,37.88,60886.0,37.1243,37.1832,37.0948,37.1734,60886.0
2023-09-22 15:25:00,37.88,37.89,37.85,37.86,58649.0,37.1734,37.1832,37.1439,37.1537,58649.0
2023-09-22 15:30:00,37.86,37.88,37.78,37.79,80251.0,37.1537,37.1734,37.0752,37.085,80251.0
2023-09-22 15:35:00,37.78,37.83,37.76,37.81,92450.0,37.0752,37.1243,37.0556,37.1047,92450.0
2023-09-22 15:40:00,37.81,37.83,37.73,37.74,82370.0,37.1047,37.1243,37.0262,37.036,82370.0
2023-09-22 15:45:00,37.73,37.79,37.7,37.73,130977.0,37.0262,37.085,36.9967,37.0262,130977.0
2023-09-22 15:50:00,37.73,37.74,37.64,37.65,218069.0,37.0262,37.036,36.9378,36.9476,218069.0
2023-09-22 15:55:00,37.65,37.72,37.64,37.66,410303.0,36.9476,37.0163,36.9378,36.9575,410303.0
2023-09-25 09:30:00,37.4,37.65,37.31,37.61,128255.0,36.7023,36.9476,36.614,36.9084,128255.0
2023-09-25 09:35:00,37.62,37.73,37.42,37.49,83047.0,36.9182,37.0262,36.7219,36.7906,83047.0
2023-09-25 09:40:00,37.49,37.63,37.49,37.58,73841.0,36.7906,36.928,36.7906,36.879,73841.0
2023-09-25 09:45:00,37.58,37.64,37.51,37.57,58586.0,36.879,36.9378,36.8103,36.8691,58586.0
2023-09-25 09:50:00,37.58,37.69,37.56,37.59,79299.0,36.879,36.9869,36.8593,36.8888,79299.0
2023-09-25 09:55:00,37.59,37.64,37.54,37.56,46629.0,36.8888,36.9378,36.8397,36.8593,46629.0
2023-09-25 10:00:00,37.55,37.56,37.37,37.37,97782.0,36.8495,36.8593,36.6729,36.6729,97782.0
2023-09-25 10:05:00,37.37,37.38,37.3,37.31,46762.0,36.6729,36.6827,36.6042,36.614,46762.0
2023-09-25 10:10:00,37.31,37.35,37.25,37.28,50256.0,36.614,36.6532,36.5551,36.5845,50256.0
2023-09-25 10:15:00,37.27,37.39,37.27,37.32,62979.0,36.5747,36.6925,36.5747,36.6238,62979.0
2023-09-25 10:20:00,37.32,37.39,37.31,37.33,51561.0,36.6238,36.6925,36.614,36.6336,51561.0
2023-09-25 10:25:00,37.32,37.33,37.24,37.26,37477.0,36.6238,36.6336,36.5453,36.5649,37477.0
2023-09-25 10:30:00,37.26,37.28,37.19,37.27,45178.0,36.5649,36.5845,36.4962,36.5747,45178.0
2023-09-25 10:35:00,37.26,37.28,37.21,37.27,39307.0,36.5649,36.5845,36.5159,36.5747,39307.0
2023-09-25 10:40:00,37.28,37.29,37.16,37.18,37015.0,36.5845,36.5944,36.4668,36.4864,37015.0
2023-09-25 10:45:00,37.18,37.26,37.18,37.23,56313.0,36.4864,36.5649,36.4864,36.5355,56313.0
2023-09-25 10:50:00,37.23,37.23,37.11,37.14,69617.0,36.5355,36.5355,36.4177,36.4472,69617.0
2023-09-25 10:55:00,37.14,37.17,37.1,37.16,40148.0,36.4472,36.4766,36.4079,36.4668,40148.0
2023-09-25 11:00:00,37.16,37.21,37.12,37.2,33381.0,36.4668,36.5159,36.4275,36.506,33381.0
2023-09-25 11:05:00,37.21,37.34,37.2,37.33,68324.0,36.5159,36.6434,36.506,36.6336,68324.0
2023-09-25 11:10:00,37.35,37.37,37.32,37.33,39102.0,36.6532,36.6729,36.6238,36.6336,39102.0
2023-09-25 11:15:00,37.33,37.53,37.32,37.51,78782.0,36.6336,36.8299,36.6238,36.8103,78782.0
2023-09-25 11:20:00,37.51,37.53,37.46,37.48,32183.0,36.8103,36.8299,36.7612,36.7808,32183.0
2023-09-25 11:25:00,37.48,37.48,37.41,37.43,70930.0,36.7808,36.7808,36.7121,36.7318,70930.0
2023-09-25 11:30:00,37.43,37.48,37.42,37.45,54601.0,36.7318,36.7808,36.7219,36.7514,54601.0
2023-09-25 11:35:00,37.44,37.48,37.39,37.41,53511.0,36.7416,36.7808,36.6925,36.7121,53511.0
2023-09-25 11:40:00,37.4,37.48,37.35,37.45,54640.0,36.7023,36.7808,36.6532,36.7514,54640.0
2023-09-25 11:45:00,37.45,37.49,37.44,37.47,48792.0,36.7514,36.7906,36.7416,36.771,48792.0
2023-09-25 11:50:00,37.46,37.55,37.46,37.53,40153.0,36.7612,36.8495,36.7612,36.8299,40153.0
2023-09-25 11:55:00,37.54,37.59,37.53,37.55,42026.0,36.8397,36.8888,36.8299,36.8495,42026.0
2023-09-25 12:00:00,37.55,37.56,37.49,37.54,46886.0,36.8495,36.8593,36.7906,36.8397,46886.0
2023-09-25 12:05:00,37.55,37.59,37.53,37.58,28877.0,36.8495,36.8888,36.8299,36.879,28877.0
2023-09-25 12:10:00,37.59,37.62,37.58,37.6,37243.0,36.8888,36.9182,36.879,36.8986,37243.0
2023-09-25 12:15:00,37.6,37.64,37.6,37.63,33356.0,36.8986,36.9378,36.8986,36.928,33356.0
2023-09-25 12:20:00,37.63,37.65,37.6,37.64,42023.0,36.928,36.9476,36.8986,36.9378,42023.0
2023-09-25 12:25:00,37.64,37.67,37.62,37.66,63042.0,36.9378,36.9673,36.9182,36.9575,63042.0
2023-09-25 12:30:00,37.66,37.68,37.58,37.59,75837.0,36.9575,36.9771,36.879,36.8888,75837.0
2023-09-25 12:35:00,37.58,37.58,37.53,37.56,79248.0,36.879,36.879,36.8299,36.8593,79248.0
2023-09-25 12:40:00,37.56,37.57,37.51,37.51,33897.0,36.8593,36.8691,36.8103,36.8103,33897.0
2023-09-25 12:45:00,37.51,37.52,37.48,37.48,31170.0,36.8103,36.8201,36.7808,36.7808,31170.0
2023-09-25 12:50:00,37.49,37.5,37.41,37.46,37605.0,36.7906,36.8004,36.7121,36.7612,37605.0
2023-09-25 12:55:00,37.46,37.46,37.4,37.45,251903.0,36.7612,36.7612,36.7023,36.7514,251903.0
2023-09-25 13:00:00,37.44,37.45,37.4,37.44,205086.0,36.7416,36.7514,36.7023,36.7416,205086.0
2023-09-25 13:05:00,37.44,37.57,37.43,37.55,55516.0,36.7416,36.8691,36.7318,36.8495,55516.0
2023-09-25 13:10:00,37.54,37.66,37.54,37.65,41224.0,36.8397,36.9575,36.8397,36.9476,41224.0
2023-09-25 13:15:00,37.65,37.66,37.59,37.62,81951.0,36.9476,36.9575,36.8888,36.9182,81951.0
2023-09-25 13:20:00,37.62,37.63,37.53,37.54,41363.0,36.9182,36.928,36.8299,36.8397,41363.0
2023-09-25 13:25:00,37.55,37.56,37.45,37.51,42660.0,36.8495,36.8593,36.7514,36.8103,42660.0
2023-09-25 13:30:00,37.51,37.58,37.49,37.58,35460.0,36.8103,36.879,36.7906,36.879,35460.0
2023-09-25 13:35:00,37.58,37.59,37.55,37.56,35869.0,36.879,36.8888,36.8495,36.8593,35869.0
2023-09-25 13:40:00,37.55,37.57,37.54,37.55,44863.0,36.8495,36.8691,36.8397,36.8495,44863.0
2023-09-25 13:45:00,37.55,37.61,37.54,37.59,78823.0,36.8495,36.9084,36.8397,36.8888,78823.0
2023-09-25 13:50:00,37.59,37.62,37.56,37.58,37424.0,36.8888,36.9182,36.8593,36.879,37424.0
2023-09-25 13:55:00,37.58,37.6,37.56,37.59,33622.0,36.879,36.8986,36.8593,36.8888,33622.0
2023-09-25 14:00:00,37.59,37.63,37.58,37.63,39834.0,36.8888,36.928,36.879,36.928,39834.0
2023-09-25 14:05:00,37.63,37.64,37.6,37.61,30323.0,36.928,36.9378,36.8986,36.9084,30323.0
2023-09-25 14:10:00,37.62,37.66,37.57,37.59,37728.0,36.9182,36.9575,36.8691,36.8888,37728.0
2023-09-25 14:15:00,37.59,37.61,37.58,37.61,21527.0,36.8888,36.9084,36.879,36.9084,21527.0
2023-09-25 14:20:00,37.61,37.64,37.54,37.56,41876.0,36.9084,36.9378,36.8397,36.8593,41876.0
2023-09-25 14:25:00,37.57,37.62,37.56,37.58,20878.0,36.8691,36.9182,36.8593,36.879,20878.0
2023-09-25 14:30:00,37.59,37.63,37.57,37.62,28537.0,36.8888,36.928,36.8691,36.9182,28537.0
2023-09-25 14:35:00,37.62,37.67,37.62,37.62,36131.0,36.9182,36.9673,36.9182,36.9182,36131.0
2023-09-25 14:40:00,37.63,37.65,37.58,37.58,42769.0,36.928,36.9476,36.879,36.879,42769.0
2023-09-25 14:45:00,37.59,37.6,37.56,37.57,49034.0,36.8888,36.8986,36.8593,36.8691,49034.0
2023-09-25 14:50:00,37.56,37.58,37.54,37.55,33791.0,36.8593,36.879,36.8397,36.8495,33791.0
2023-09-25 14:55:00,37.54,37.55,37.48,37.48,37579.0,36.8397,36.8495,36.7808,36.7808,37579.0
2023-09-25 15:00:00,37.48,37.5,37.39,37.44,60863.0,36.7808,36.8004,36.6925,36.7416,60863.0
2023-09-25 15:05:00,37.43,37.46,37.4,37.43,32820.0,36.7318,36.7612,36.7023,36.7318,32820.0
2023-09-25 15:10:00,37.42,37.51,37.41,37.51,56259.0,36.7219,36.8103,36.7121,36.8103,56259.0
2023-09-25 15:15:00,37.51,37.59,37.5,37.55,126908.0,36.8103,36.8888,36.8004,36.8495,126908.0
2023-09-25 15:20:00,37.55,37.56,37.41,37.43,231697.0,36.8495,36.8593,36.7121,36.7318,231697.0
2023-09-25 15:25:00,37.42,37.44,37.37,37.43,83594.0,36.7219,36.7416,36.6729,36.7318,83594.0
2023-09-25 15:30:00,37.43,37.55,37.41,37.52,98139.0,36.7318,36.8495,36.7121,36.8201,98139.0
2023-09-25 15:35:00,37.52,37.55,37.5,37.51,75551.0,36.8201,36.8495,36.8004,36.8103,75551.0
2023-09-25 15:40:00,37.5,37.52,37.43,37.43,111537.0,36.8004,36.8201,36.7318,36.7318,111537.0
2023-09-25 15:45:00,37.43,37.47,37.42,37.47,95252.0,36.7318,36.771,36.7219,36.771,95252.0
2023-09-25 15:50:00,37.46,37.5,37.45,37.47,181682.0,36.7612,36.8004,36.7514,36.771,181682.0
2023-09-25 15:55:00,37.47,37.61,37.46,37.56,525605.0,36.771,36.9084,36.7612,36.8593,525605.0
2023-09-26 09:30:00,37.2,37.51,37.18,37.46,118361.0,36.506,36.8103,36.4864,36.7612,118361.0
2023-09-26 09:35:00,37.46,37.65,37.45,37.63,43654.0,36.7612,36.9476,36.7514,36.928,43654.0
2023-09-26 09:40:00,37.62,37.7,37.6,37.66,159728.0,36.9182,36.9967,36.8986,36.9575,159728.0
2023-09-26 09:45:00,37.67,37.7,37.58,37.59,87180.0,36.9673,36.9967,36.879,36.8888,87180.0
2023-09-26 09:50:00,37.59,37.59,37.5,37.53,143776.0,36.8888,36.8888,36.8004,36.8299,143776.0
2023-09-26 09:55:00,37.53,37.58,37.49,37.53,63564.0,36.8299,36.879,36.7906,36.8299,63564.0
2023-09-26 10:00:00,37.53,37.54,37.3,37.3,124437.0,36.8299,36.8397,36.6042,36.6042,124437.0
2023-09-26 10:05:00,37.29,37.31,37.16,37.18,371350.0,36.5944,36.614,36.4668,36.4864,371350.0
2023-09-26 10:10:00,37.19,37.23,37.11,37.15,72208.0,36.4962,36.5355,36.4177,36.457,72208.0
2023-09-26 10:15:00,37.15,37.15,37.03,37.1,188068.0,36.457,36.457,36.3392,36.4079,188068.0
2023-09-26 10:20:00,37.1,37.22,37.09,37.18,102928.0,36.4079,36.5257,36.3981,36.4864,102928.0
2023-09-26 10:25:00,37.17,37.3,37.16,37.27,93948.0,36.4766,36.6042,36.4668,36.5747,93948.0
2023-09-26 10:30:00,37.27,37.37,37.24,37.3,97503.0,36.5747,36.6729,36.5453,36.6042,97503.0
2023-09-26 10:35:00,37.28,37.29,37.18,37.27,84234.0,36.5845,36.5944,36.4864,36.5747,84234.0
2023-09-26 10:40:00,37.27,37.35,37.26,37.34,80601.0,36.5747,36.6532,36.5649,36.6434,80601.0
2023-09-26 10:45:00,37.34,37.37,37.32,37.34,66066.0,36.6434,36.6729,36.6238,36.6434,66066.0
2023-09-26 10:50:00,37.34,37.37,37.3,37.36,66984.0,36.6434,36.6729,36.6042,36.6631,66984.0
2023-09-26 10:55:00,37.36,37.4,37.3,37.36,78160.0,36.6631,36.7023,36.6042,36.6631,78160.0
2023-09-26 11:00:00,37.36,37.39,37.32,37.36,64356.0,36.6631,36.6925,36.6238,36.6631,64356.0
2023-09-26 11:05:00,37.35,37.37,37.28,37.3,83422.0,36.6532,36.6729,36.5845,36.6042,83422.0
2023-09-26 11:10:00,37.31,37.31,37.23,37.26,62596.0,36.614,36.614,36.5355,36.5649,62596.0
2023-09-26 11:15:00,37.26,37.29,37.22,37.22,67523.0,36.5649,36.5944,36.5257,36.5257,67523.0
2023-09-26 11:20:00,37.23,37.24,37.18,37.2,54792.0,36.5355,36.5453,36.4864,36.506,54792.0
2023-09-26 11:25:00,37.2,37.22,37.13,37.13,48560.0,36.506,36.5257,36.4373,36.4373,48560.0
2023-09-26 11:30:00,37.12,37.16,37.09,37.15,45465.0,36.4275,36.4668,36.3981,36.457,45465.0
2023-09-26 11:35:00,37.15,37.2,37.11,37.18,42623.0,36.457,36.506,36.4177,36.4864,42623.0
2023-09-26 11:40:00,37.18,37.18,37.12,37.13,29085.0,36.4864,36.4864,36.4275,36.4373,29085.0
2023-09-26 11:45:00,37.14,37.16,37.1,37.12,41637.0,36.4472,36.4668,36.4079,36.4275,41637.0
2023-09-26 11:50:00,37.13,37.14,37.09,37.11,31822.0,36.4373,36.4472,36.3981,36.4177,31822.0
2023-09-26 11:55:00,37.1,37.21,37.1,37.2,76942.0,36.4079,36.5159,36.4079,36.506,76942.0
2023-09-26 12:00:00,37.2,37.26,37.19,37.2,57095.0,36.506,36.5649,36.4962,36.506,57095.0
2023-09-26 12:05:00,37.2,37.25,37.18,37.23,36235.0,36.506,36.5551,36.4864,36.5355,36235.0
2023-09-26 12:10:00,37.23,37.31,37.21,37.27,106693.0,36.5355,36.614,36.5159,36.5747,106693.0
2023-09-26 12:15:00,37.27,37.3,37.24,37.27,37437.0,36.5747,36.6042,36.5453,36.5747,37437.0
2023-09-26 12:20:00,37.26,37.28,37.23,37.27,23399.0,36.5649,36.5845,36.5355,36.5747,23399.0
2023-09-26 12:25:00,37.28,37.28,37.24,37.25,15292.0,36.5845,36.5845,36.5453,36.5551,15292.0
2023-09-26 12:30:00,37.25,37.27,37.21,37.25,27217.0,36.5551,36.5747,36.5159,36.5551,27217.0
2023-09-26 12:35:00,37.26,37.27,37.24,37.24,30390.0,36.5649,36.5747,36.5453,36.5453,30390.0
2023-09-26 12:40:00,37.25,37.31,37.24,37.26,39742.0,36.5551,36.614,36.5453,36.5649,39742.0
2023-09-26 12:45:00,37.26,37.28,37.23,37.25,23542.0,36.5649,36.5845,36.5355,36.5551,23542.0
2023-09-26 12:50:00,37.24,37.26,37.22,37.24,25548.0,36.5453,36.5649,36.5257,36.5453,25548.0
2023-09-26 12:55:00,37.24,37.25,37.2,37.2,19547.0,36.5453,36.5551,36.506,36.506,19547.0
2023-09-26 13:00:00,37.2,37.23,37.16,37.2,43454.0,36.506,36.5355,36.4668,36.506,43454.0
2023-09-26 13:05:00,37.2,37.23,37.14,37.22,39370.0,36.506,36.5355,36.4472,36.5257,39370.0
2023-09-26 13:10:00,37.22,37.23,37.2,37.22,19831.0,36.5257,36.5355,36.506,36.5257,19831.0
2023-09-26 13:15:00,37.22,37.23,37.17,37.18,23505.0,36.5257,36.5355,36.4766,36.4864,23505.0
2023-09-26 13:20:00,37.18,37.19,37.11,37.12,36059.0,36.4864,36.4962,36.4177,36.4275,36059.0
2023-09-26 13:25:00,37.11,37.11,37.06,37.07,65576.0,36.4177,36.4177,36.3687,36.3785,65576.0
2023-09-26 13:30:00,37.06,37.08,37.03,37.04,48279.0,36.3687,36.3883,36.3392,36.349,48279.0
2023-09-26 13:35:00,37.04,37.07,37.02,37.05,55143.0,36.349,36.3785,36.3294,36.3588,55143.0
2023-09-26 13:40:00,37.06,37.07,37.01,37.02,44994.0,36.3687,36.3785,36.3196,36.3294,44994.0
2023-09-26 13:45:00,37.01,37.03,36.97,36.98,109755.0,36.3196,36.3392,36.2803,36.2901,109755.0
2023-09-26 13:50:00,36.99,37.06,36.98,37.04,48365.0,36.3,36.3687,36.2901,36.349,48365.0
2023-09-26 13:55:00,37.03,37.04,37.0,37.03,17920.0,36.3392,36.349,36.3098,36.3392,17920.0
2023-09-26 14:00:00,37.02,37.03,36.96,36.96,30767.0,36.3294,36.3392,36.2705,36.2705,30767.0
2023-09-26 14:05:00,36.97,36.99,36.96,36.97,38045.0,36.2803,36.3,36.2705,36.2803,38045.0
2023-09-26 14:10:00,36.96,36.97,36.92,36.93,36810.0,36.2705,36.2803,36.2313,36.2411,36810.0
2023-09-26 14:15:00,36.93,36.94,36.89,36.89,51662.0,36.2411,36.2509,36.2018,36.2018,51662.0
2023-09-26 14:20:00,36.89,36.95,36.89,36.92,73107.0,36.2018,36.2607,36.2018,36.2313,73107.0
2023-09-26 14:25:00,36.92,36.93,36.87,36.89,43711.0,36.2313,36.2411,36.1822,36.2018,43711.0
2023-09-26 14:30:00,36.88,36.96,36.88,36.96,40052.0,36.192,36.2705,36.192,36.2705,40052.0
2023-09-26 14:35:00,36.95,36.97,36.92,36.93,29868.0,36.2607,36.2803,36.2313,36.2411,29868.0
2023-09-26 14:40:00,36.93,36.96,36.92,36.95,38970.0,36.2411,36.2705,36.2313,36.2607,38970.0
2023-09-26 14:45:00,36.95,36.96,36.91,36.93,35469.0,36.2607,36.2705,36.2215,36.2411,35469.0
2023-09-26 14:50:00,36.93,36.95,36.9,36.91,43802.0,36.2411,36.2607,36.2116,36.2215,43802.0
2023-09-26 14:55:00,36.91,36.95,36.9,36.95,36360.0,36.2215,36.2607,36.2116,36.2607,36360.0
2023-09-26 15:00:00,36.94,36.94,36.89,36.91,52009.0,36.2509,36.2509,36.2018,36.2215,52009.0
2023-09-26 15:05:00,36.91,36.94,36.89,36.94,56389.0,36.2215,36.2509,36.2018,36.2509,56389.0
2023-09-26 15:10:00,36.94,36.95,36.91,36.93,58651.0,36.2509,36.2607,36.2215,36.2411,58651.0
2023-09-26 15:15:00,36.93,36.98,36.91,36.92,63910.0,36.2411,36.2901,36.2215,36.2313,63910.0
2023-09-26 15:20:00,36.92,36.94,36.86,36.87,62610.0,36.2313,36.2509,36.1724,36.1822,62610.0
2023-09-26 15:25:00,36.87,36.87,36.81,36.84,181007.0,36.1822,36.1822,36.1233,36.1528,181007.0
2023-09-26 15:30:00,36.84,36.89,36.84,36.87,78918.0,36.1528,36.2018,36.1528,36.1822,78918.0
2023-09-26 15:35:00,36.86,36.88,36.82,36.84,93496.0,36.1724,36.192,36.1331,36.1528,93496.0
2023-09-26 15:40:00,36.84,36.89,36.83,36.88,121528.0,36.1528,36.2018,36.1429,36.192,121528.0
2023-09-26 15:45:00,36.88,36.88,36.76,36.77,124621.0,36.192,36.192,36.0742,36.0841,124621.0
2023-09-26 15:50:00,36.76,36.88,36.72,36.84,421746.0,36.0742,36.192,36.035,36.1528,421746.0
2023-09-26 15:55:00,36.84,36.88,36.77,36.77,812435.0,36.1528,36.192,36.0841,36.0841,812435.0
2023-09-27 09:30:00,36.77,36.86,36.71,36.81,204966.0,36.0841,36.1724,36.0252,36.1233,204966.0
2023-09-27 09:35:00,36.84,37.0,36.82,36.98,120128.0,36.1528,36.3098,36.1331,36.2901,120128.0
2023-09-27 09:40:00,36.98,36.98,36.78,36.9,125271.0,36.2901,36.2901,36.0939,36.2116,125271.0
2023-09-27 09:45:00,36.9,37.01,36.88,36.89,108367.0,36.2116,36.3196,36.192,36.2018,108367.0
2023-09-27 09:50:00,36.9,36.99,36.86,36.87,120588.0,36.2116,36.3,36.1724,36.1822,120588.0
2023-09-27 09:55:00,36.88,36.89,36.82,36.84,66601.0,36.192,36.2018,36.1331,36.1528,66601.0
2023-09-27 10:00:00,36.84,36.87,36.79,36.8,109998.0,36.1528,36.1822,36.1037,36.1135,109998.0
2023-09-27 10:05:00,36.8,36.88,36.78,36.88,83373.0,36.1135,36.192,36.0939,36.192,83373.0
2023-09-27 10:10:00,36.88,36.91,36.86,36.88,169367.0,36.192,36.2215,36.1724,36.192,169367.0
2023-09-27 10:15:00,36.9,36.9,36.8,36.86,76345.0,36.2116,36.2116,36.1135,36.1724,76345.0
2023-09-27 10:20:00,36.87,37.02,36.87,37.0,84232.0,36.1822,36.3294,36.1822,36.3098,84232.0
2023-09-27 10:25:00,37.0,37.02,36.95,37.02,40856.0,36.3098,36.3294,36.2607,36.3294,40856.0
2023-09-27 10:30:00,37.02,37.03,36.93,37.02,42205.0,36.3294,36.3392,36.2411,36.3294,42205.0
2023-09-27 10:35:00,37.02,37.09,37.02,37.07,93162.0,36.3294,36.3981,36.3294,36.3785,93162.0
2023-09-27 10:40:00,37.07,37.1,37.04,37.09,41460.0,36.3785,36.4079,36.349,36.3981,41460.0
2023-09-27 10:45:00,37.1,37.12,37.04,37.11,74872.0,36.4079,36.4275,36.349,36.4177,74872.0
2023-09-27 10:50:00,37.11,37.11,36.93,36.95,44673.0,36.4177,36.4177,36.2411,36.2607,44673.0
2023-09-27 10:55:00,36.94,36.99,36.89,36.91,100165.0,36.2509,36.3,36.2018,36.2215,100165.0
2023-09-27 11:00:00,36.91,37.0,36.9,36.99,56596.0,36.2215,36.3098,36.2116,36.3,56596.0
2023-09-27 11:05:00,37.0,37.05,36.98,37.05,81776.0,36.3098,36.3588,36.2901,36.3588,81776.0
2023-09-27 11:10:00,37.05,37.08,37.03,37.08,55232.0,36.3588,36.3883,36.3392,36.3883,55232.0
2023-09-27 11:15:00,37.08,37.08,37.03,37.04,41941.0,36.3883,36.3883,36.3392,36.349,41941.0
2023-09-27 11:20:00,37.04,37.1,36.99,37.09,30449.0,36.349,36.4079,36.3,36.3981,30449.0
2023-09-27 11:25:00,37.09,37.11,37.08,37.11,32984.0,36.3981,36.4177,36.3883,36.4177,32984.0
2023-09-27 11:30:00,37.11,37.12,37.08,37.12,73300.0,36.4177,36.4275,36.3883,36.4275,73300.0
2023-09-27 11:35:00,37.12,37.15,37.07,37.08,48261.0,36.4275,36.457,36.3785,36.3883,48261.0
2023-09-27 11:40:00,37.08,37.08,36.98,36.98,53958.0,36.3883,36.3883,36.2901,36.2901,53958.0
2023-09-27 11:45:00,36.98,36.99,36.82,36.84,69898.0,36.2901,36.3,36.1331,36.1528,69898.0
2023-09-27 11:50:00,36.84,36.89,36.83,36.87,59841.0,36.1528,36.2018,36.1429,36.1822,59841.0
2023-09-27 11:55:00,36.86,36.95,36.86,36.95,35598.0,36.1724,36.2607,36.1724,36.2607,35598.0
2023-09-27 12:00:00,36.94,36.95,36.86,36.87,52016.0,36.2509,36.2607,36.1724,36.1822,52016.0
2023-09-27 12:05:00,36.87,36.87,36.81,36.81,31166.0,36.1822,36.1822,36.1233,36.1233,31166.0
2023-09-27 12:10:00,36.81,36.89,36.8,36.87,50506.0,36.1233,36.2018,36.1135,36.1822,50506.0
2023-09-27 12:15:00,36.86,36.86,36.81,36.86,66705.0,36.1724,36.1724,36.1233,36.1724,66705.0
2023-09-27 12:20:00,36.86,36.86,36.78,36.79,27899.0,36.1724,36.1724,36.0939,36.1037,27899.0
2023-09-27 12:25:00,36.79,36.83,36.78,36.81,37340.0,36.1037,36.1429,36.0939,36.1233,37340.0
2023-09-27 12:30:00,36.8,36.86,36.8,36.84,49112.0,36.1135,36.1724,36.1135,36.1528,49112.0
2023-09-27 12:35:00,36.84,36.87,36.8,36.82,67998.0,36.1528,36.1822,36.1135,36.1331,67998.0
2023-09-27 12:40:00,36.82,36.89,36.8,36.84,34685.0,36.1331,36.2018,36.1135,36.1528,34685.0
2023-09-27 12:45:00,36.84,36.87,36.84,36.85,26120.0,36.1528,36.1822,36.1528,36.1626,26120.0
2023-09-27 12:50:00,36.85,36.88,36.8,36.81,34033.0,36.1626,36.192,36.1135,36.1233,34033.0
2023-09-27 12:55:00,36.82,36.82,36.75,36.8,58153.0,36.1331,36.1331,36.0644,36.1135,58153.0
2023-09-27 13:00:00,36.8,36.84,36.78,36.83,56309.0,36.1135,36.1528,36.0939,36.1429,56309.0
2023-09-27 13:05:00,36.83,36.83,36.77,36.81,36533.0,36.1429,36.1429,36.0841,36.1233,36533.0
2023-09-27 13:10:00,36.8,36.88,36.78,36.83,129683.0,36.1135,36.192,36.0939,36.1429,129683.0
2023-09-27 13:15:00,36.83,36.86,36.82,36.83,101002.0,36.1429,36.1724,36.1331,36.1429,101002.0
2023-09-27 13:20:00,36.83,36.83,36.71,36.71,47032.0,36.1429,36.1429,36.0252,36.0252,47032.0
2023-09-27 13:25:00,36.72,36.73,36.62,36.64,43344.0,36.035,36.0448,35.9369,35.9565,43344.0
2023-09-27 13:30:00,36.63,36.65,36.59,36.6,22922.0,35.9467,35.9663,35.9074,35.9172,22922.0
2023-09-27 13:35:00,36.59,36.62,36.57,36.61,106076.0,35.9074,35.9369,35.8878,35.927,106076.0
2023-09-27 13:40:00,36.62,36.62,36.52,36.59,53295.0,35.9369,35.9369,35.8387,35.9074,53295.0
2023-09-27 13:45:00,36.6,36.62,36.57,36.6,47947.0,35.9172,35.9369,35.8878,35.9172,47947.0
2023-09-27 13:50:00,36.6,36.67,36.6,36.66,32492.0,35.9172,35.9859,35.9172,35.9761,32492.0
2023-09-27 13:55:00,36.66,36.67,36.62,36.66,22069.0,35.9761,35.9859,35.9369,35.9761,22069.0
2023-09-27 14:00:00,36.65,36.66,36.6,36.63,31302.0,35.9663,35.9761,35.9172,35.9467,31302.0
2023-09-27 14:05:00,36.63,36.64,36.57,36.57,26492.0,35.9467,35.9565,35.8878,35.8878,26492.0
2023-09-27 14:10:00,36.56,36.6,36.56,36.59,13292.0,35.878,35.9172,35.878,35.9074,13292.0
2023-09-27 14:15:00,36.59,36.62,36.57,36.57,32462.0,35.9074,35.9369,35.8878,35.8878,32462.0
2023-09-27 14:20:00,36.57,36.6,36.55,36.57,48517.0,35.8878,35.9172,35.8682,35.8878,48517.0
2023-09-27 14:25:00,36.58,36.65,36.56,36.64,49416.0,35.8976,35.9663,35.878,35.9565,49416.0
2023-09-27 14:30:00,36.64,36.74,36.64,36.72,113912.0,35.9565,36.0546,35.9565,36.035,113912.0
2023-09-27 14:35:00,36.72,36.75,36.69,36.74,70126.0,36.035,36.0644,36.0056,36.0546,70126.0
2023-09-27 14:40:00,36.75,36.8,36.72,36.77,68821.0,36.0644,36.1135,36.035,36.0841,68821.0
2023-09-27 14:45:00,36.78,36.79,36.71,36.71,45023.0,36.0939,36.1037,36.0252,36.0252,45023.0
2023-09-27 14:50:00,36.71,36.73,36.66,36.69,30923.0,36.0252,36.0448,35.9761,36.0056,30923.0
2023-09-27 14:55:00,36.69,36.7,36.65,36.65,34296.0,36.0056,36.0154,35.9663,35.9663,34296.0
2023-09-27 15:00:00,36.66,36.73,36.62,36.73,80431.0,35.9761,36.0448,35.9369,36.0448,80431.0
2023-09-27 15:05:00,36.73,36.86,36.72,36.79,58825.0,36.0448,36.1724,36.035,36.1037,58825.0
2023-09-27 15:10:00,36.79,36.85,36.78,36.78,116412.0,36.1037,36.1626,36.0939,36.0939,116412.0
2023-09-27 15:15:00,36.79,36.81,36.75,36.77,39871.0,36.1037,36.1233,36.0644,36.0841,39871.0
2023-09-27 15:20:00,36.77,36.79,36.75,36.75,45293.0,36.0841,36.1037,36.0644,36.0644,45293.0
2023-09-27 15:25:00,36.75,36.79,36.74,36.76,41352.0,36.0644,36.1037,36.0546,36.0742,41352.0
2023-09-27 15:30:00,36.76,36.76,36.68,36.7,61454.0,36.0742,36.0742,35.9957,36.0154,61454.0
2023-09-27 15:35:00,36.69,36.7,36.65,36.68,56141.0,36.0056,36.0154,35.9663,35.9957,56141.0
2023-09-27 15:40:00,36.68,36.68,36.57,36.61,121079.0,35.9957,35.9957,35.8878,35.927,121079.0
2023-09-27 15:45:00,36.6,36.61,36.56,36.57,97925.0,35.9172,35.927,35.878,35.8878,97925.0
2023-09-27 15:50:00,36.57,36.68,36.54,36.66,319225.0,35.8878,35.9957,35.8584,35.9761,319225.0
2023-09-27 15:55:00,36.66,36.67,36.61,36.66,359848.0,35.9761,35.9859,35.927,35.9761,359848.0
2023-09-28 09:30:00,36.7,36.85,36.59,36.79,146182.0,36.0154,36.1626,35.9074,36.1037,146182.0
2023-09-28 09:35:00,36.79,36.85,36.53,36.57,127696.0,36.1037,36.1626,35.8485,35.8878,127696.0
2023-09-28 09:40:00,36.57,36.6,36.41,36.46,106828.0,35.8878,35.9172,35.7308,35.7798,106828.0
2023-09-28 09:45:00,36.47,36.65,36.46,36.62,131425.0,35.7897,35.9663,35.7798,35.9369,131425.0
2023-09-28 09:50:00,36.64,36.85,36.63,36.8,120717.0,35.9565,36.1626,35.9467,36.1135,120717.0
2023-09-28 09:55:00,36.81,36.85,36.75,36.8,128276.0,36.1233,36.1626,36.0644,36.1135,128276.0
2023-09-28 10:00:00,36.8,36.86,36.77,36.8,119793.0,36.1135,36.1724,36.0841,36.1135,119793.0
2023-09-28 10:05:00,36.8,36.9,36.78,36.82,144208.0,36.1135,36.2116,36.0939,36.1331,144208.0
2023-09-28 10:10:00,36.82,36.93,36.8,36.93,105209.0,36.1331,36.2411,36.1135,36.2411,105209.0
2023-09-28 10:15:00,36.93,37.06,36.87,37.05,126899.0,36.2411,36.3687,36.1822,36.3588,126899.0
2023-09-28 10:20:00,37.05,37.06,36.97,36.98,52280.0,36.3588,36.3687,36.2803,36.2901,52280.0
2023-09-28 10:25:00,37.0,37.02,36.93,37.0,27499.0,36.3098,36.3294,36.2411,36.3098,27499.0
2023-09-28 10:30:00,37.0,37.0,36.88,36.95,71313.0,36.3098,36.3098,36.192,36.2607,71313.0
2023-09-28 10:35:00,36.96,37.11,36.95,37.09,161750.0,36.2705,36.4177,36.2607,36.3981,161750.0
2023-09-28 10:40:00,37.09,37.12,37.02,37.09,31985.0,36.3981,36.4275,36.3294,36.3981,31985.0
2023-09-28 10:45:00,37.08,37.17,37.07,37.15,54946.0,36.3883,36.4766,36.3785,36.457,54946.0
2023-09-28 10:50:00,37.15,37.3,37.14,37.27,189644.0,36.457,36.6042,36.4472,36.5747,189644.0
2023-09-28 10:55:00,37.27,37.28,37.19,37.2,45166.0,36.5747,36.5845,36.4962,36.506,45166.0
2023-09-28 11:00:00,37.2,37.23,37.16,37.17,50478.0,36.506,36.5355,36.4668,36.4766,50478.0
2023-09-28 11:05:00,37.16,37.2,37.1,37.16,34410.0,36.4668,36.506,36.4079,36.4668,34410.0
2023-09-28 11:10:00,37.16,37.17,37.06,37.08,44639.0,36.4668,36.4766,36.3687,36.3883,44639.0
2023-09-28 11:15:00,37.07,37.1,37.01,37.09,43824.0,36.3785,36.4079,36.3196,36.3981,43824.0
2023-09-28 11:20:00,37.08,37.16,37.08,37.16,42786.0,36.3883,36.4668,36.3883,36.4668,42786.0
2023-09-28 11:25:00,37.18,37.2,37.12,37.18,57550.0,36.4864,36.506,36.4275,36.4864,57550.0
2023-09-28 11:30:00,37.16,37.24,37.15,37.2,44857.0,36.4668,36.5453,36.457,36.506,44857.0
2023-09-28 11:35:00,37.21,37.39,37.21,37.37,73118.0,36.5159,36.6925,36.5159,36.6729,73118.0
2023-09-28 11:40:00,37.37,37.38,37.3,37.37,72552.0,36.6729,36.6827,36.6042,36.6729,72552.0
2023-09-28 11:45:00,37.38,37.43,37.37,37.42,53716.0,36.6827,36.7318,36.6729,36.7219,53716.0
2023-09-28 11:50:00,37.41,37.46,37.39,37.45,39640.0,36.7121,36.7612,36.6925,36.7514,39640.0
2023-09-28 11:55:00,37.45,37.47,37.41,37.42,34963.0,36.7514,36.771,36.7121,36.7219,34963.0
2023-09-28 12:00:00,37.41,37.43,37.33,37.35,60782.0,36.7121,36.7318,36.6336,36.6532,60782.0
2023-09-28 12:05:00,37.34,37.38,37.29,37.32,60940.0,36.6434,36.6827,36.5944,36.6238,60940.0
2023-09-28 12:10:00,37.32,37.36,37.29,37.34,45829.0,36.6238,36.6631,36.5944,36.6434,45829.0
2023-09-28 12:15:00,37.34,37.35,37.3,37.32,26715.0,36.6434,36.6532,36.6042,36.6238,26715.0
2023-09-28 12:20:00,37.32,37.33,37.27,37.28,44328.0,36.6238,36.6336,36.5747,36.5845,44328.0
2023-09-28 12:25:00,37.27,37.37,37.24,37.35,83803.0,36.5747,36.6729,36.5453,36.6532,83803.0
2023-09-28 12:30:00,37.34,37.35,37.27,37.31,34750.0,36.6434,36.6532,36.5747,36.614,34750.0
2023-09-28 12:35:00,37.32,37.34,37.3,37.34,28907.0,36.6238,36.6434,36.6042,36.6434,28907.0
2023-09-28 12:40:00,37.33,37.35,37.31,37.34,44010.0,36.6336,36.6532,36.614,36.6434,44010.0
2023-09-28 12:45:00,37.33,37.35,37.2,37.2,53499.0,36.6336,36.6532,36.506,36.506,53499.0
2023-09-28 12:50:00,37.2,37.25,37.17,37.17,36051.0,36.506,36.5551,36.4766,36.4766,36051.0
2023-09-28 12:55:00,37.17,37.2,37.17,37.2,50109.0,36.4766,36.506,36.4766,36.506,50109.0
2023-09-28 13:00:00,37.2,37.21,37.13,37.13,56953.0,36.506,36.5159,36.4373,36.4373,56953.0
2023-09-28 13:05:00,37.13,37.18,37.08,37.17,42631.0,36.4373,36.4864,36.3883,36.4766,42631.0
2023-09-28 13:10:00,37.17,37.18,37.12,37.15,52072.0,36.4766,36.4864,36.4275,36.457,52072.0
2023-09-28 13:15:00,37.15,37.15,37.09,37.13,38990.0,36.457,36.457,36.3981,36.4373,38990.0
2023-09-28 13:20:00,37.13,37.16,37.12,37.13,40170.0,36.4373,36.4668,36.4275,36.4373,40170.0
2023-09-28 13:25:00,37.13,37.14,37.08,37.12,114775.0,36.4373,36.4472,36.3883,36.4275,114775.0
2023-09-28 13:30:00,37.12,37.14,37.05,37.09,59602.0,36.4275,36.4472,36.3588,36.3981,59602.0
2023-09-28 13:35:00,37.08,37.18,37.08,37.16,43469.0,36.3883,36.4864,36.3883,36.4668,43469.0
2023-09-28 13:40:00,37.16,37.17,37.12,37.14,30932.0,36.4668,36.4766,36.4275,36.4472,30932.0
2023-09-28 13:45:00,37.14,37.22,37.13,37.2,40533.0,36.4472,36.5257,36.4373,36.506,40533.0
2023-09-28 13:50:00,37.19,37.21,37.17,37.19,29544.0,36.4962,36.5159,36.4766,36.4962,29544.0
2023-09-28 13:55:00,37.2,37.21,37.15,37.2,33615.0,36.506,36.5159,36.457,36.506,33615.0
2023-09-28 14:00:00,37.2,37.24,37.18,37.19,28643.0,36.506,36.5453,36.4864,36.4962,28643.0
2023-09-28 14:05:00,37.19,37.21,37.17,37.19,36920.0,36.4962,36.5159,36.4766,36.4962,36920.0
2023-09-28 14:10:00,37.2,37.25,37.18,37.25,38455.0,36.506,36.5551,36.4864,36.5551,38455.0
2023-09-28 14:15:00,37.25,37.34,37.24,37.34,60847.0,36.5551,36.6434,36.5453,36.6434,60847.0
2023-09-28 14:20:00,37.34,37.35,37.3,37.3,65936.0,36.6434,36.6532,36.6042,36.6042,65936.0
2023-09-28 14:25:00,37.3,37.3,37.26,37.29,64283.0,36.6042,36.6042,36.5649,36.5944,64283.0
2023-09-28 14:30:00,37.3,37.31,37.25,37.26,50415.0,36.6042,36.614,36.5551,36.5649,50415.0
2023-09-28 14:35:00,37.25,37.25,37.14,37.2,89224.0,36.5551,36.5551,36.4472,36.506,89224.0
2023-09-28 14:40:00,37.22,37.3,37.2,37.28,36021.0,36.5257,36.6042,36.506,36.5845,36021.0
2023-09-28 14:45:00,37.27,37.29,37.16,37.18,56722.0,36.5747,36.5944,36.4668,36.4864,56722.0
2023-09-28 14:50:00,37.17,37.23,37.15,37.18,71734.0,36.4766,36.5355,36.457,36.4864,71734.0
2023-09-28 14:55:00,37.19,37.22,37.16,37.22,58653.0,36.4962,36.5257,36.4668,36.5257,58653.0
2023-09-28 15:00:00,37.22,37.23,37.15,37.16,57667.0,36.5257,36.5355,36.457,36.4668,57667.0
2023-09-28 15:05:00,37.16,37.22,37.13,37.22,53072.0,36.4668,36.5257,36.4373,36.5257,53072.0
2023-09-28 15:10:00,37.22,37.31,37.21,37.3,45471.0,36.5257,36.614,36.5159,36.6042,45471.0
2023-09-28 15:15:00,37.3,37.34,37.29,37.3,43231.0,36.6042,36.6434,36.5944,36.6042,43231.0
2023-09-28 15:20:00,37.31,37.33,37.29,37.3,43810.0,36.614,36.6336,36.5944,36.6042,43810.0
2023-09-28 15:25:00,37.3,37.31,37.28,37.3,30974.0,36.6042,36.614,36.5845,36.6042,30974.0
2023-09-28 15:30:00,37.3,37.3,37.15,37.16,72616.0,36.6042,36.6042,36.457,36.4668,72616.0
2023-09-28 15:35:00,37.16,37.16,36.99,37.0,94969.0,36.4668,36.4668,36.3,36.3098,94969.0
2023-09-28 15:40:00,37.0,37.04,36.97,37.0,191598.0,36.3098,36.349,36.2803,36.3098,191598.0
2023-09-28 15:45:00,37.01,37.05,36.94,36.97,126865.0,36.3196,36.3588,36.2509,36.2803,126865.0
2023-09-28 15:50:00,36.96,36.97,36.85,36.87,192163.0,36.2705,36.2803,36.1626,36.1822,192163.0
2023-09-28 15:55:00,36.86,36.96,36.85,36.96,505877.0,36.1724,36.2705,36.1626,36.2705,505877.0
2023-09-29 09:30:00,37.25,37.42,37.18,37.35,161178.0,36.5551,36.7219,36.4864,36.6532,161178.0
2023-09-29 09:35:00,37.37,37.47,37.27,37.37,88131.0,36.6729,36.771,36.5747,36.6729,88131.0
2023-09-29 09:40:00,37.38,37.39,37.22,37.35,96783.0,36.6827,36.6925,36.5257,36.6532,96783.0
2023-09-29 09:45:00,37.36,37.43,37.31,37.34,77444.0,36.6631,36.7318,36.614,36.6434,77444.0
2023-09-29 09:50:00,37.33,37.44,37.25,37.43,145932.0,36.6336,36.7416,36.5551,36.7318,145932.0
2023-09-29 09:55:00,37.42,37.49,37.4,37.4,110000.0,36.7219,36.7906,36.7023,36.7023,110000.0
2023-09-29 10:00:00,37.41,37.45,37.3,37.35,56675.0,36.7121,36.7514,36.6042,36.6532,56675.0
2023-09-29 10:05:00,37.33,37.34,37.19,37.23,107682.0,36.6336,36.6434,36.4962,36.5355,107682.0
2023-09-29 10:10:00,37.23,37.3,37.22,37.3,51749.0,36.5355,36.6042,36.5257,36.6042,51749.0
2023-09-29 10:15:00,37.31,37.36,37.28,37.36,70650.0,36.614,36.6631,36.5845,36.6631,70650.0
2023-09-29 10:20:00,37.35,37.35,37.19,37.2,57728.0,36.6532,36.6532,36.4962,36.506,57728.0
2023-09-29 10:25:00,37.2,37.24,37.14,37.21,83167.0,36.506,36.5453,36.4472,36.5159,83167.0
2023-09-29 10:30:00,37.22,37.3,37.19,37.26,40589.0,36.5257,36.6042,36.4962,36.5649,40589.0
2023-09-29 10:35:00,37.27,37.34,37.2,37.32,44038.0,36.5747,36.6434,36.506,36.6238,44038.0
2023-09-29 10:40:00,37.32,37.41,37.31,37.31,75504.0,36.6238,36.7121,36.614,36.614,75504.0
2023-09-29 10:45:00,37.31,37.38,37.3,37.35,47296.0,36.614,36.6827,36.6042,36.6532,47296.0
2023-09-29 10:50:00,37.35,37.42,37.34,37.4,65328.0,36.6532,36.7219,36.6434,36.7023,65328.0
2023-09-29 10:55:00,37.4,37.4,37.32,37.35,35958.0,36.7023,36.7023,36.6238,36.6532,35958.0
2023-09-29 11:00:00,37.36,37.36,37.23,37.24,47513.0,36.6631,36.6631,36.5355,36.5453,47513.0
2023-09-29 11:05:00,37.23,37.31,37.21,37.26,51598.0,36.5355,36.614,36.5159,36.5649,51598.0
2023-09-29 11:10:00,37.26,37.36,37.25,37.33,57154.0,36.5649,36.6631,36.5551,36.6336,57154.0
2023-09-29 11:15:00,37.33,37.36,37.28,37.33,37278.0,36.6336,36.6631,36.5845,36.6336,37278.0
2023-09-29 11:20:00,37.33,37.43,37.33,37.42,53520.0,36.6336,36.7318,36.6336,36.7219,53520.0
2023-09-29 11:25:00,37.42,37.42,37.28,37.28,48833.0,36.7219,36.7219,36.5845,36.5845,48833.0
2023-09-29 11:30:00,37.27,37.32,37.24,37.25,46786.0,36.5747,36.6238,36.5453,36.5551,46786.0
2023-09-29 11:35:00,37.25,37.26,37.17,37.22,80000.0,36.5551,36.5649,36.4766,36.5257,80000.0
2023-09-29 11:40:00,37.21,37.32,37.2,37.28,59983.0,36.5159,36.6238,36.506,36.5845,59983.0
2023-09-29 11:45:00,37.28,37.35,37.27,37.33,71665.0,36.5845,36.6532,36.5747,36.6336,71665.0
2023-09-29 11:50:00,37.33,37.34,37.22,37.24,56276.0,36.6336,36.6434,36.5257,36.5453,56276.0
2023-09-29 11:55:00,37.23,37.28,37.22,37.24,37784.0,36.5355,36.5845,36.5257,36.5453,37784.0
2023-09-29 12:00:00,37.25,37.25,37.18,37.2,38876.0,36.5551,36.5551,36.4864,36.506,38876.0
2023-09-29 12:05:00,37.2,37.3,37.2,37.27,45667.0,36.506,36.6042,36.506,36.5747,45667.0
2023-09-29 12:10:00,37.27,37.29,37.18,37.2,30620.0,36.5747,36.5944,36.4864,36.506,30620.0
2023-09-29 12:15:00,37.19,37.23,37.17,37.2,23430.0,36.4962,36.5355,36.4766,36.506,23430.0
2023-09-29 12:20:00,37.2,37.25,37.19,37.2,18196.0,36.506,36.5551,36.4962,36.506,18196.0
2023-09-29 12:25:00,37.2,37.22,37.19,37.19,18399.0,36.506,36.5257,36.4962,36.4962,18399.0
2023-09-29 12:30:00,37.19,37.22,37.12,37.14,58190.0,36.4962,36.5257,36.4275,36.4472,58190.0
2023-09-29 12:35:00,37.14,37.19,37.1,37.11,94555.0,36.4472,36.4962,36.4079,36.4177,94555.0
2023-09-29 12:40:00,37.11,37.16,37.07,37.08,49009.0,36.4177,36.4668,36.3785,36.3883,49009.0
2023-09-29 12:45:00,37.08,37.13,37.01,37.03,90409.0,36.3883,36.4373,36.3196,36.3392,90409.0
2023-09-29 12:50:00,37.03,37.04,36.96,36.97,26119.0,36.3392,36.349,36.2705,36.2803,26119.0
2023-09-29 12:55:00,36.97,37.01,36.97,37.01,23905.0,36.2803,36.3196,36.2803,36.3196,23905.0
2023-09-29 13:00:00,37.01,37.01,36.89,36.93,55124.0,36.3196,36.3196,36.2018,36.2411,55124.0
2023-09-29 13:05:00,36.93,36.93,36.81,36.83,39784.0,36.2411,36.2411,36.1233,36.1429,39784.0
2023-09-29 13:10:00,36.84,36.85,36.77,36.8,18483.0,36.1528,36.1626,36.0841,36.1135,18483.0
2023-09-29 13:15:00,36.8,36.81,36.74,36.79,38492.0,36.1135,36.1233,36.0546,36.1037,38492.0
2023-09-29 13:20:00,36.78,36.86,36.77,36.86,32202.0,36.0939,36.1724,36.0841,36.1724,32202.0
2023-09-29 13:25:00,36.86,36.94,36.85,36.94,37079.0,36.1724,36.2509,36.1626,36.2509,37079.0
2023-09-29 13:30:00,36.94,36.94,36.87,36.88,18996.0,36.2509,36.2509,36.1822,36.192,18996.0
2023-09-29 13:35:00,36.88,36.91,36.87,36.89,29218.0,36.192,36.2215,36.1822,36.2018,29218.0
2023-09-29 13:40:00,36.9,36.9,36.86,36.86,16132.0,36.2116,36.2116,36.1724,36.1724,16132.0
2023-09-29 13:45:00,36.87,36.88,36.8,36.8,28907.0,36.1822,36.192,36.1135,36.1135,28907.0
2023-09-29 13:50:00,36.8,36.88,36.8,36.85,23887.0,36.1135,36.192,36.1135,36.1626,23887.0
2023-09-29 13:55:00,36.84,36.88,36.81,36.82,27824.0,36.1528,36.192,36.1233,36.1331,27824.0
2023-09-29 14:00:00,36.83,36.84,36.79,36.84,42553.0,36.1429,36.1528,36.1037,36.1528,42553.0
2023-09-29 14:05:00,36.83,36.85,36.8,36.82,26304.0,36.1429,36.1626,36.1135,36.1331,26304.0
2023-09-29 14:10:00,36.82,36.85,36.8,36.84,21103.0,36.1331,36.1626,36.1135,36.1528,21103.0
2023-09-29 14:15:00,36.84,36.86,36.79,36.81,20174.0,36.1528,36.1724,36.1037,36.1233,20174.0
2023-09-29 14:20:00,36.8,36.84,36.8,36.82,19856.0,36.1135,36.1528,36.1135,36.1331,19856.0
2023-09-29 14:25:00,36.83,36.86,36.75,36.75,77444.0,36.1429,36.1724,36.0644,36.0644,77444.0
2023-09-29 14:30:00,36.76,36.83,36.75,36.82,34422.0,36.0742,36.1429,36.0644,36.1331,34422.0
2023-09-29 14:35:00,36.81,36.83,36.79,36.81,20982.0,36.1233,36.1429,36.1037,36.1233,20982.0
2023-09-29 14:40:00,36.82,36.92,36.82,36.91,22047.0,36.1331,36.2313,36.1331,36.2215,22047.0
2023-09-29 14:45:00,36.91,36.98,36.9,36.95,63505.0,36.2215,36.2901,36.2116,36.2607,63505.0
2023-09-29 14:50:00,36.95,37.02,36.94,37.01,52051.0,36.2607,36.3294,36.2509,36.3196,52051.0
2023-09-29 14:55:00,37.01,37.13,37.01,37.12,84089.0,36.3196,36.4373,36.3196,36.4275,84089.0
2023-09-29 15:00:00,37.13,37.15,36.99,36.99,88470.0,36.4373,36.457,36.3,36.3,88470.0
2023-09-29 15:05:00,36.99,37.01,36.92,36.93,51426.0,36.3,36.3196,36.2313,36.2411,51426.0
2023-09-29 15:10:00,36.93,37.02,36.9,36.98,42130.0,36.2411,36.3294,36.2116,36.2901,42130.0
2023-09-29 15:15:00,36.98,37.06,36.96,37.05,42474.0,36.2901,36.3687,36.2705,36.3588,42474.0
2023-09-29 15:20:00,37.04,37.07,37.02,37.05,55661.0,36.349,36.3785,36.3294,36.3588,55661.0
2023-09-29 15:25:00,37.05,37.1,37.0,37.1,60939.0,36.3588,36.4079,36.3098,36.4079,60939.0
2023-09-29 15:30:00,37.09,37.1,37.02,37.02,64927.0,36.3981,36.4079,36.3294,36.3294,64927.0
2023-09-29 15:35:00,37.02,37.05,36.98,37.05,74397.0,36.3294,36.3588,36.2901,36.3588,74397.0
2023-09-29 15:40:00,37.04,37.05,36.99,37.02,78299.0,36.349,36.3588,36.3,36.3294,78299.0
2023-09-29 15:45:00,37.01,37.06,37.0,37.04,94164.0,36.3196,36.3687,36.3098,36.349,94164.0
2023-09-29 15:50:00,37.03,37.19,37.01,37.09,272368.0,36.3392,36.4962,36.3196,36.3981,272368.0
2023-09-29 15:55:00,37.09,37.09,36.97,37.02,475870.0,36.3981,36.3981,36.2803,36.3294,475870.0
2023-10-02 09:30:00,36.97,37.13,36.83,37.07,201592.0,36.2803,36.4373,36.1429,36.3785,201592.0
2023-10-02 09:35:00,37.08,37.2,37.08,37.14,73058.0,36.3883,36.506,36.3883,36.4472,73058.0
2023-10-02 09:40:00,37.15,37.16,37.02,37.05,44013.0,36.457,36.4668,36.3294,36.3588,44013.0
2023-10-02 09:45:00,37.04,37.05,36.89,36.98,53883.0,36.349,36.3588,36.2018,36.2901,53883.0
2023-10-02 09:50:00,37.0,37.05,36.94,37.02,75080.0,36.3098,36.3588,36.2509,36.3294,75080.0
2023-10-02 09:55:00,37.02,37.1,36.95,36.95,51278.0,36.3294,36.4079,36.2607,36.2607,51278.0
2023-10-02 10:00:00,36.94,37.04,36.88,36.94,137043.0,36.2509,36.349,36.192,36.2509,137043.0
2023-10-02 10:05:00,36.94,36.97,36.83,36.84,44353.0,36.2509,36.2803,36.1429,36.1528,44353.0
2023-10-02 10:10:00,36.83,36.87,36.78,36.79,84370.0,36.1429,36.1822,36.0939,36.1037,84370.0
2023-10-02 10:15:00,36.79,36.91,36.79,36.88,36037.0,36.1037,36.2215,36.1037,36.192,36037.0
2023-10-02 10:20:00,36.87,36.91,36.81,36.91,34110.0,36.1822,36.2215,36.1233,36.2215,34110.0
2023-10-02 10:25:00,36.92,36.96,36.77,36.78,57603.0,36.2313,36.2705,36.0841,36.0939,57603.0
2023-10-02 10:30:00,36.78,36.91,36.75,36.9,69942.0,36.0939,36.2215,36.0644,36.2116,69942.0
2023-10-02 10:35:00,36.89,36.91,36.79,36.81,27250.0,36.2018,36.2215,36.1037,36.1233,27250.0
2023-10-02 10:40:00,36.81,36.89,36.75,36.88,58766.0,36.1233,36.2018,36.0644,36.192,58766.0
2023-10-02 10:45:00,36.89,36.92,36.77,36.79,28493.0,36.2018,36.2313,36.0841,36.1037,28493.0
2023-10-02 10:50:00,36.79,36.82,36.74,36.75,44201.0,36.1037,36.1331,36.0546,36.0644,44201.0
2023-10-02 10:55:00,36.75,36.77,36.68,36.75,50446.0,36.0644,36.0841,35.9957,36.0644,50446.0
2023-10-02 11:00:00,36.74,36.85,36.72,36.77,43197.0,36.0546,36.1626,36.035,36.0841,43197.0
2023-10-02 11:05:00,36.77,36.81,36.73,36.76,44144.0,36.0841,36.1233,36.0448,36.0742,44144.0
2023-10-02 11:10:00,36.76,36.79,36.74,36.76,35008.0,36.0742,36.1037,36.0546,36.0742,35008.0
2023-10-02 11:15:00,36.77,36.78,36.7,36.76,35280.0,36.0841,36.0939,36.0154,36.0742,35280.0
2023-10-02 11:20:00,36.76,36.89,36.76,36.86,37390.0,36.0742,36.2018,36.0742,36.1724,37390.0
2023-10-02 11:25:00,36.85,36.88,36.79,36.87,35664.0,36.1626,36.192,36.1037,36.1822,35664.0
2023-10-02 11:30:00,36.87,36.92,36.84,36.89,32352.0,36.1822,36.2313,36.1528,36.2018,32352.0
2023-10-02 11:35:00,36.88,36.89,36.76,36.77,31895.0,36.192,36.2018,36.0742,36.0841,31895.0
2023-10-02 11:40:00,36.77,36.77,36.71,36.71,27466.0,36.0841,36.0841,36.0252,36.0252,27466.0
2023-10-02 11:45:00,36.71,36.72,36.66,36.7,31148.0,36.0252,36.035,35.9761,36.0154,31148.0
2023-10-02 11:50:00,36.71,36.71,36.54,36.55,55962.0,36.0252,36.0252,35.8584,35.8682,55962.0
2023-10-02 11:55:00,36.54,36.58,36.53,36.57,83222.0,35.8584,35.8976,35.8485,35.8878,83222.0
2023-10-02 12:00:00,36.56,36.57,36.53,36.54,27950.0,35.878,35.8878,35.8485,35.8584,27950.0
2023-10-02 12:05:00,36.55,36.55,36.45,36.46,44377.0,35.8682,35.8682,35.77,35.7798,44377.0
2023-10-02 12:10:00,36.46,36.6,36.46,36.58,71636.0,35.7798,35.9172,35.7798,35.8976,71636.0
2023-10-02 12:15:00,36.58,36.63,36.55,36.55,54191.0,35.8976,35.9467,35.8682,35.8682,54191.0
2023-10-02 12:20:00,36.54,36.6,36.53,36.59,27582.0,35.8584,35.9172,35.8485,35.9074,27582.0
2023-10-02 12:25:00,36.6,36.63,36.53,36.56,28610.0,35.9172,35.9467,35.8485,35.878,28610.0
2023-10-02 12:30:00,36.56,36.6,36.55,36.56,26104.0,35.878,35.9172,35.8682,35.878,26104.0
2023-10-02 12:35:00,36.55,36.57,36.5,36.51,32113.0,35.8682,35.8878,35.8191,35.8289,32113.0
2023-10-02 12:40:00,36.51,36.51,36.46,36.48,23501.0,35.8289,35.8289,35.7798,35.7995,23501.0
2023-10-02 12:45:00,36.47,36.49,36.41,36.41,61257.0,35.7897,35.8093,35.7308,35.7308,61257.0
2023-10-02 12:50:00,36.41,36.48,36.36,36.46,79987.0,35.7308,35.7995,35.6817,35.7798,79987.0
2023-10-02 12:55:00,36.46,36.49,36.43,36.48,18241.0,35.7798,35.8093,35.7504,35.7995,18241.0
2023-10-02 13:00:00,36.47,36.53,36.46,36.48,29193.0,35.7897,35.8485,35.7798,35.7995,29193.0
2023-10-02 13:05:00,36.48,36.5,36.42,36.47,20263.0,35.7995,35.8191,35.7406,35.7897,20263.0
2023-10-02 13:10:00,36.47,36.49,36.41,36.47,26120.0,35.7897,35.8093,35.7308,35.7897,26120.0
2023-10-02 13:15:00,36.48,36.55,36.48,36.54,32294.0,35.7995,35.8682,35.7995,35.8584,32294.0
2023-10-02 13:20:00,36.54,36.56,36.52,36.54,35107.0,35.8584,35.878,35.8387,35.8584,35107.0
2023-10-02 13:25:00,36.54,36.6,36.53,36.57,56527.0,35.8584,35.9172,35.8485,35.8878,56527.0
2023-10-02 13:30:00,36.57,36.57,36.44,36.47,35689.0,35.8878,35.8878,35.7602,35.7897,35689.0
2023-10-02 13:35:00,36.47,36.49,36.45,36.46,35809.0,35.7897,35.8093,35.77,35.7798,35809.0
2023-10-02 13:40:00,36.47,36.55,36.46,36.52,41699.0,35.7897,35.8682,35.7798,35.8387,41699.0
2023-10-02 13:45:00,36.52,36.54,36.5,36.52,29075.0,35.8387,35.8584,35.8191,35.8387,29075.0
2023-10-02 13:50:00,36.52,36.55,36.5,36.52,24912.0,35.8387,35.8682,35.8191,35.8387,24912.0
2023-10-02 13:55:00,36.52,36.54,36.49,36.51,19299.0,35.8387,35.8584,35.8093,35.8289,19299.0
2023-10-02 14:00:00,36.51,36.52,36.44,36.47,35165.0,35.8289,35.8387,35.7602,35.7897,35165.0
2023-10-02 14:05:00,36.48,36.51,36.47,36.48,31199.0,35.7995,35.8289,35.7897,35.7995,31199.0
2023-10-02 14:10:00,36.49,36.59,36.49,36.58,23572.0,35.8093,35.9074,35.8093,35.8976,23572.0
2023-10-02 14:15:00,36.58,36.58,36.47,36.49,47783.0,35.8976,35.8976,35.7897,35.8093,47783.0
2023-10-02 14:20:00,36.5,36.5,36.43,36.45,46473.0,35.8191,35.8191,35.7504,35.77,46473.0
2023-10-02 14:25:00,36.44,36.44,36.32,36.32,67121.0,35.7602,35.7602,35.6425,35.6425,67121.0
2023-10-02 14:30:00,36.33,36.44,36.32,36.42,36974.0,35.6523,35.7602,35.6425,35.7406,36974.0
2023-10-02 14:35:00,36.43,36.44,36.37,36.38,27709.0,35.7504,35.7602,35.6915,35.7013,27709.0
2023-10-02 14:40:00,36.37,36.39,36.36,36.38,20344.0,35.6915,35.7112,35.6817,35.7013,20344.0
2023-10-02 14:45:00,36.37,36.43,36.37,36.41,26542.0,35.6915,35.7504,35.6915,35.7308,26542.0
2023-10-02 14:50:00,36.41,36.43,36.38,36.38,40372.0,35.7308,35.7504,35.7013,35.7013,40372.0
2023-10-02 14:55:00,36.38,36.4,36.34,36.39,31680.0,35.7013,35.721,35.6621,35.7112,31680.0
2023-10-02 15:00:00,36.38,36.38,36.3,36.31,34880.0,35.7013,35.7013,35.6228,35.6326,34880.0
2023-10-02 15:05:00,36.31,36.38,36.3,36.35,41697.0,35.6326,35.7013,35.6228,35.6719,41697.0
2023-10-02 15:10:00,36.35,36.4,36.31,36.33,43922.0,35.6719,35.721,35.6326,35.6523,43922.0
2023-10-02 15:15:00,36.33,36.38,36.31,36.32,37979.0,35.6523,35.7013,35.6326,35.6425,37979.0
2023-10-02 15:20:00,36.31,36.45,36.31,36.43,52600.0,35.6326,35.77,35.6326,35.7504,52600.0
2023-10-02 15:25:00,36.43,36.48,36.4,36.48,58114.0,35.7504,35.7995,35.721,35.7995,58114.0
2023-10-02 15:30:00,36.47,36.49,36.45,36.47,67792.0,35.7897,35.8093,35.77,35.7897,67792.0
2023-10-02 15:35:00,36.47,36.47,36.38,36.44,74069.0,35.7897,35.7897,35.7013,35.7602,74069.0
2023-10-02 15:40:00,36.44,36.46,36.42,36.45,74788.0,35.7602,35.7798,35.7406,35.77,74788.0
2023-10-02 15:45:00,36.44,36.46,36.39,36.4,101618.0,35.7602,35.7798,35.7112,35.721,101618.0
2023-10-02 15:50:00,36.4,36.44,36.38,36.44,148246.0,35.721,35.7602,35.7013,35.7602,148246.0
2023-10-02 15:55:00,36.44,36.47,36.43,36.45,298073.0,35.7602,35.7897,35.7504,35.77,298073.0
2023-10-03 09:30:00,36.14,36.29,36.05,36.1,177078.0,35.4658,35.613,35.3775,35.4266,177078.0
2023-10-03 09:35:00,36.09,36.14,35.87,35.89,257238.0,35.4167,35.4658,35.2009,35.2205,257238.0
2023-10-03 09:40:00,35.89,36.05,35.85,35.96,193719.0,35.2205,35.3775,35.1812,35.2892,193719.0
2023-10-03 09:45:00,35.96,36.11,35.85,36.09,225763.0,35.2892,35.4364,35.1812,35.4167,225763.0
2023-10-03 09:50:00,36.09,36.09,35.86,36.0,153549.0,35.4167,35.4167,35.191,35.3284,153549.0
2023-10-03 09:55:00,36.0,36.0,35.93,35.94,136207.0,35.3284,35.3284,35.2597,35.2695,136207.0
2023-10-03 10:00:00,35.93,35.93,35.6,35.62,171406.0,35.2597,35.2597,34.9359,34.9555,171406.0
2023-10-03 10:05:00,35.61,35.66,35.51,35.64,135926.0,34.9457,34.9948,34.8476,34.9751,135926.0
2023-10-03 10:10:00,35.65,35.86,35.64,35.73,132861.0,34.985,35.191,34.9751,35.0635,132861.0
2023-10-03 10:15:00,35.72,35.73,35.6,35.67,74773.0,35.0537,35.0635,34.9359,35.0046,74773.0
2023-10-03 10:20:00,35.68,35.71,35.63,35.69,143720.0,35.0144,35.0438,34.9653,35.0242,143720.0
2023-10-03 10:25:00,35.69,35.72,35.6,35.63,91481.0,35.0242,35.0537,34.9359,34.9653,91481.0
2023-10-03 10:30:00,35.62,35.67,35.58,35.61,79676.0,34.9555,35.0046,34.9163,34.9457,79676.0
2023-10-03 10:35:00,35.61,35.65,35.54,35.54,53548.0,34.9457,34.985,34.877,34.877,53548.0
2023-10-03 10:40:00,35.54,35.59,35.51,35.53,67378.0,34.877,34.9261,34.8476,34.8672,67378.0
2023-10-03 10:45:00,35.53,35.55,35.5,35.52,82297.0,34.8672,34.8868,34.8378,34.8574,82297.0
2023-10-03 10:50:00,35.52,35.54,35.43,35.48,120250.0,34.8574,34.877,34.7691,34.8181,120250.0
2023-10-03 10:55:00,35.49,35.5,35.41,35.41,99095.0,34.8279,34.8378,34.7494,34.7494,99095.0
2023-10-03 11:00:00,35.41,35.42,35.28,35.32,74369.0,34.7494,34.7592,34.6219,34.6611,74369.0
2023-10-03 11:05:00,35.32,35.39,35.28,35.34,70383.0,34.6611,34.7298,34.6219,34.6807,70383.0
2023-10-03 11:10:00,35.34,35.37,35.29,35.34,44288.0,34.6807,34.7102,34.6317,34.6807,44288.0
2023-10-03 11:15:00,35.34,35.53,35.34,35.51,79035.0,34.6807,34.8672,34.6807,34.8476,79035.0
2023-10-03 11:20:00,35.5,35.54,35.44,35.46,73408.0,34.8378,34.877,34.7789,34.7985,73408.0
2023-10-03 11:25:00,35.46,35.49,35.41,35.45,82401.0,34.7985,34.8279,34.7494,34.7887,82401.0
2023-10-03 11:30:00,35.45,35.52,35.44,35.47,69282.0,34.7887,34.8574,34.7789,34.8083,69282.0
2023-10-03 11:35:00,35.47,35.49,35.42,35.45,77487.0,34.8083,34.8279,34.7592,34.7887,77487.0
2023-10-03 11:40:00,35.45,35.47,35.42,35.43,30920.0,34.7887,34.8083,34.7592,34.7691,30920.0
2023-10-03 11:45:00,35.42,35.45,35.4,35.43,35839.0,34.7592,34.7887,34.7396,34.7691,35839.0
2023-10-03 11:50:00,35.43,35.46,35.38,35.4,46008.0,34.7691,34.7985,34.72,34.7396,46008.0
2023-10-03 11:55:00,35.4,35.41,35.36,35.39,44430.0,34.7396,34.7494,34.7004,34.7298,44430.0
2023-10-03 12:00:00,35.39,35.52,35.38,35.5,42160.0,34.7298,34.8574,34.72,34.8378,42160.0
2023-10-03 12:05:00,35.5,35.55,35.46,35.47,41336.0,34.8378,34.8868,34.7985,34.8083,41336.0
2023-10-03 12:10:00,35.47,35.53,35.45,35.52,46554.0,34.8083,34.8672,34.7887,34.8574,46554.0
2023-10-03 12:15:00,35.53,35.55,35.46,35.47,40763.0,34.8672,34.8868,34.7985,34.8083,40763.0
2023-10-03 12:20:00,35.47,35.5,35.45,35.5,42392.0,34.8083,34.8378,34.7887,34.8378,42392.0
2023-10-03 12:25:00,35.49,35.6,35.47,35.59,57466.0,34.8279,34.9359,34.8083,34.9261,57466.0
2023-10-03 12:30:00,35.6,35.61,35.54,35.55,62387.0,34.9359,34.9457,34.877,34.8868,62387.0
2023-10-03 12:35:00,35.53,35.53,35.47,35.51,29030.0,34.8672,34.8672,34.8083,34.8476,29030.0
2023-10-03 12:40:00,35.51,35.55,35.45,35.45,31868.0,34.8476,34.8868,34.7887,34.7887,31868.0
2023-10-03 12:45:00,35.46,35.54,35.45,35.54,72846.0,34.7985,34.877,34.7887,34.877,72846.0
2023-10-03 12:50:00,35.54,35.55,35.47,35.48,35640.0,34.877,34.8868,34.8083,34.8181,35640.0
2023-10-03 12:55:00,35.47,35.49,35.42,35.45,31437.0,34.8083,34.8279,34.7592,34.7887,31437.0
2023-10-03 13:00:00,35.45,35.53,35.45,35.5,32558.0,34.7887,34.8672,34.7887,34.8378,32558.0
2023-10-03 13:05:00,35.5,35.51,35.4,35.43,35924.0,34.8378,34.8476,34.7396,34.7691,35924.0
2023-10-03 13:10:00,35.44,35.46,35.42,35.43,36142.0,34.7789,34.7985,34.7592,34.7691,36142.0
2023-10-03 13:15:00,35.43,35.45,35.4,35.41,30666.0,34.7691,34.7887,34.7396,34.7494,30666.0
2023-10-03 13:20:00,35.4,35.42,35.37,35.41,31363.0,34.7396,34.7592,34.7102,34.7494,31363.0
2023-10-03 13:25:00,35.39,35.4,35.3,35.33,29728.0,34.7298,34.7396,34.6415,34.6709,29728.0
2023-10-03 13:30:00,35.33,35.34,35.28,35.34,51888.0,34.6709,34.6807,34.6219,34.6807,51888.0
2023-10-03 13:35:00,35.33,35.33,35.27,35.28,29226.0,34.6709,34.6709,34.612,34.6219,29226.0
2023-10-03 13:40:00,35.28,35.31,35.25,35.26,85708.0,34.6219,34.6513,34.5924,34.6022,85708.0
2023-10-03 13:45:00,35.25,35.26,35.17,35.19,97117.0,34.5924,34.6022,34.5139,34.5335,97117.0
2023-10-03 13:50:00,35.19,35.24,35.19,35.23,55082.0,34.5335,34.5826,34.5335,34.5728,55082.0
2023-10-03 13:55:00,35.23,35.24,35.13,35.14,56261.0,34.5728,34.5826,34.4747,34.4845,56261.0
2023-10-03 14:00:00,35.15,35.23,35.14,35.22,43544.0,34.4943,34.5728,34.4845,34.563,43544.0
2023-10-03 14:05:00,35.22,35.26,35.17,35.22,44638.0,34.563,34.6022,34.5139,34.563,44638.0
2023-10-03 14:10:00,35.22,35.23,35.15,35.16,41089.0,34.563,34.5728,34.4943,34.5041,41089.0
2023-10-03 14:15:00,35.16,35.18,35.13,35.17,30840.0,34.5041,34.5237,34.4747,34.5139,30840.0
2023-10-03 14:20:00,35.18,35.18,35.14,35.15,20177.0,34.5237,34.5237,34.4845,34.4943,20177.0
2023-10-03 14:25:00,35.15,35.21,35.14,35.21,39957.0,34.4943,34.5532,34.4845,34.5532,39957.0
2023-10-03 14:30:00,35.2,35.24,35.18,35.2,60659.0,34.5434,34.5826,34.5237,34.5434,60659.0
2023-10-03 14:35:00,35.2,35.28,35.19,35.27,33837.0,34.5434,34.6219,34.5335,34.612,33837.0
2023-10-03 14:40:00,35.26,35.3,35.25,35.3,34375.0,34.6022,34.6415,34.5924,34.6415,34375.0
2023-10-03 14:45:00,35.29,35.32,35.29,35.3,39642.0,34.6317,34.6611,34.6317,34.6415,39642.0
2023-10-03 14:50:00,35.3,35.34,35.29,35.33,35830.0,34.6415,34.6807,34.6317,34.6709,35830.0
2023-10-03 14:55:00,35.33,35.33,35.29,35.3,43408.0,34.6709,34.6709,34.6317,34.6415,43408.0
2023-10-03 15:00:00,35.3,35.31,35.23,35.27,51300.0,34.6415,34.6513,34.5728,34.612,51300.0
2023-10-03 15:05:00,35.27,35.27,35.16,35.19,33088.0,34.612,34.612,34.5041,34.5335,33088.0
2023-10-03 15:10:00,35.19,35.22,35.17,35.19,53327.0,34.5335,34.563,34.5139,34.5335,53327.0
2023-10-03 15:15:00,35.19,35.28,35.18,35.19,233676.0,34.5335,34.6219,34.5237,34.5335,233676.0
2023-10-03 15:20:00,35.18,35.23,35.12,35.22,106058.0,34.5237,34.5728,34.4648,34.563,106058.0
2023-10-03 15:25:00,35.22,35.24,35.17,35.17,49987.0,34.563,34.5826,34.5139,34.5139,49987.0
2023-10-03 15:30:00,35.18,35.19,35.14,35.16,76172.0,34.5237,34.5335,34.4845,34.5041,76172.0
2023-10-03 15:35:00,35.16,35.22,35.14,35.2,110284.0,34.5041,34.563,34.4845,34.5434,110284.0
2023-10-03 15:40:00,35.2,35.26,35.15,35.23,107987.0,34.5434,34.6022,34.4943,34.5728,107987.0
2023-10-03 15:45:00,35.23,35.3,35.21,35.29,136959.0,34.5728,34.6415,34.5532,34.6317,136959.0
2023-10-03 15:50:00,35.29,35.35,35.21,35.22,264804.0,34.6317,34.6906,34.5532,34.563,264804.0
2023-10-03 15:55:00,35.21,35.25,35.17,35.24,532696.0,34.5532,34.5924,34.5139,34.5826,532696.0
2023-10-04 09:30:00,35.47,35.85,35.44,35.84,293121.0,34.8083,35.1812,34.7789,35.1714,293121.0
2023-10-04 09:35:00,35.84,36.11,35.77,36.08,231882.0,35.1714,35.4364,35.1027,35.4069,231882.0
2023-10-04 09:40:00,36.06,36.13,35.9,35.93,119511.0,35.3873,35.456,35.2303,35.2597,119511.0
2023-10-04 09:45:00,35.93,35.97,35.72,35.77,133257.0,35.2597,35.299,35.0537,35.1027,133257.0
2023-10-04 09:50:00,35.77,35.88,35.66,35.83,83793.0,35.1027,35.2107,34.9948,35.1616,83793.0
2023-10-04 09:55:00,35.83,35.86,35.8,35.84,67091.0,35.1616,35.191,35.1322,35.1714,67091.0
2023-10-04 10:00:00,35.85,35.9,35.82,35.83,69356.0,35.1812,35.2303,35.1518,35.1616,69356.0
2023-10-04 10:05:00,35.83,35.9,35.78,35.89,63778.0,35.1616,35.2303,35.1125,35.2205,63778.0
2023-10-04 10:10:00,35.9,35.95,35.87,35.9,140640.0,35.2303,35.2794,35.2009,35.2303,140640.0
2023-10-04 10:15:00,35.9,35.91,35.77,35.83,55920.0,35.2303,35.2401,35.1027,35.1616,55920.0
2023-10-04 10:20:00,35.83,35.84,35.77,35.83,54187.0,35.1616,35.1714,35.1027,35.1616,54187.0
2023-10-04 10:25:00,35.83,35.83,35.64,35.64,71748.0,35.1616,35.1616,34.9751,34.9751,71748.0
2023-10-04 10:30:00,35.64,35.78,35.6,35.72,65028.0,34.9751,35.1125,34.9359,35.0537,65028.0
2023-10-04 10:35:00,35.73,35.76,35.68,35.7,63218.0,35.0635,35.0929,35.0144,35.034,63218.0
2023-10-04 10:40:00,35.69,35.71,35.56,35.58,82890.0,35.0242,35.0438,34.8966,34.9163,82890.0
2023-10-04 10:45:00,35.59,35.6,35.36,35.38,112987.0,34.9261,34.9359,34.7004,34.72,112987.0
2023-10-04 10:50:00,35.39,35.47,35.38,35.45,109642.0,34.7298,34.8083,34.72,34.7887,109642.0
2023-10-04 10:55:00,35.45,35.51,35.44,35.48,177663.0,34.7887,34.8476,34.7789,34.8181,177663.0
2023-10-04 11:00:00,35.5,35.53,35.41,35.51,39359.0,34.8378,34.8672,34.7494,34.8476,39359.0
2023-10-04 11:05:00,35.51,35.6,35.5,35.59,88220.0,34.8476,34.9359,34.8378,34.9261,88220.0
2023-10-04 11:10:00,35.59,35.64,35.52,35.6,74471.0,34.9261,34.9751,34.8574,34.9359,74471.0
2023-10-04 11:15:00,35.61,35.68,35.56,35.67,75540.0,34.9457,35.0144,34.8966,35.0046,75540.0
2023-10-04 11:20:00,35.68,35.72,35.65,35.69,100892.0,35.0144,35.0537,34.985,35.0242,100892.0
2023-10-04 11:25:00,35.69,35.74,35.66,35.68,45914.0,35.0242,35.0733,34.9948,35.0144,45914.0
2023-10-04 11:30:00,35.69,35.69,35.57,35.62,84463.0,35.0242,35.0242,34.9064,34.9555,84463.0
2023-10-04 11:35:00,35.62,35.67,35.53,35.65,62778.0,34.9555,35.0046,34.8672,34.985,62778.0
2023-10-04 11:40:00,35.65,35.65,35.52,35.55,44031.0,34.985,34.985,34.8574,34.8868,44031.0
2023-10-04 11:45:00,35.55,35.69,35.51,35.69,56375.0,34.8868,35.0242,34.8476,35.0242,56375.0
2023-10-04 11:50:00,35.69,35.81,35.65,35.8,54392.0,35.0242,35.142,34.985,35.1322,54392.0
2023-10-04 11:55:00,35.82,35.91,35.81,35.9,73720.0,35.1518,35.2401,35.142,35.2303,73720.0
2023-10-04 12:00:00,35.9,35.96,35.86,35.95,78461.0,35.2303,35.2892,35.191,35.2794,78461.0
2023-10-04 12:05:00,35.95,35.96,35.9,35.95,49731.0,35.2794,35.2892,35.2303,35.2794,49731.0
2023-10-04 12:10:00,35.95,36.08,35.95,36.01,112795.0,35.2794,35.4069,35.2794,35.3382,112795.0
2023-10-04 12:15:00,36.01,36.08,35.98,36.07,75564.0,35.3382,35.4069,35.3088,35.3971,75564.0
2023-10-04 12:20:00,36.06,36.1,36.04,36.05,61631.0,35.3873,35.4266,35.3677,35.3775,61631.0
2023-10-04 12:25:00,36.05,36.14,36.04,36.14,54081.0,35.3775,35.4658,35.3677,35.4658,54081.0
2023-10-04 12:30:00,36.14,36.22,36.09,36.21,76044.0,35.4658,35.5443,35.4167,35.5345,76044.0
2023-10-04 12:35:00,36.21,36.26,36.18,36.23,87953.0,35.5345,35.5836,35.5051,35.5541,87953.0
2023-10-04 12:40:00,36.23,36.26,36.22,36.23,78413.0,35.5541,35.5836,35.5443,35.5541,78413.0
2023-10-04 12:45:00,36.24,36.24,36.13,36.15,92490.0,35.5639,35.5639,35.456,35.4756,92490.0
2023-10-04 12:50:00,36.15,36.15,36.1,36.14,47400.0,35.4756,35.4756,35.4266,35.4658,47400.0
2023-10-04 12:55:00,36.14,36.16,36.06,36.1,52050.0,35.4658,35.4854,35.3873,35.4266,52050.0
2023-10-04 13:00:00,36.1,36.1,36.01,36.03,53041.0,35.4266,35.4266,35.3382,35.3579,53041.0
2023-10-04 13:05:00,36.03,36.13,36.03,36.09,50315.0,35.3579,35.456,35.3579,35.4167,50315.0
2023-10-04 13:10:00,36.09,36.12,36.05,36.06,54107.0,35.4167,35.4462,35.3775,35.3873,54107.0
2023-10-04 13:15:00,36.07,36.1,36.03,36.05,41092.0,35.3971,35.4266,35.3579,35.3775,41092.0
2023-10-04 13:20:00,36.05,36.08,36.01,36.06,105739.0,35.3775,35.4069,35.3382,35.3873,105739.0
2023-10-04 13:25:00,36.06,36.06,35.96,36.05,117651.0,35.3873,35.3873,35.2892,35.3775,117651.0
2023-10-04 13:30:00,36.05,36.09,36.03,36.06,131321.0,35.3775,35.4167,35.3579,35.3873,131321.0
2023-10-04 13:35:00,36.05,36.12,36.04,36.11,68879.0,35.3775,35.4462,35.3677,35.4364,68879.0
2023-10-04 13:40:00,36.12,36.12,36.02,36.11,60181.0,35.4462,35.4462,35.3481,35.4364,60181.0
2023-10-04 13:45:00,36.11,36.14,36.05,36.12,105652.0,35.4364,35.4658,35.3775,35.4462,105652.0
2023-10-04 13:50:00,36.12,36.13,36.01,36.03,75862.0,35.4462,35.456,35.3382,35.3579,75862.0
2023-10-04 13:55:00,36.01,36.05,35.98,36.0,40957.0,35.3382,35.3775,35.3088,35.3284,40957.0
2023-10-04 14:00:00,36.0,36.06,35.94,36.05,90551.0,35.3284,35.3873,35.2695,35.3775,90551.0
2023-10-04 14:05:00,36.06,36.07,35.92,35.99,135552.0,35.3873,35.3971,35.2499,35.3186,135552.0
2023-10-04 14:10:00,35.99,36.08,35.98,36.08,43318.0,35.3186,35.4069,35.3088,35.4069,43318.0
2023-10-04 14:15:00,36.08,36.11,36.06,36.1,74478.0,35.4069,35.4364,35.3873,35.4266,74478.0
2023-10-04 14:20:00,36.09,36.14,36.0,36.02,94408.0,35.4167,35.4658,35.3284,35.3481,94408.0
2023-10-04 14:25:00,36.01,36.1,36.0,36.06,48118.0,35.3382,35.4266,35.3284,35.3873,48118.0
2023-10-04 14:30:00,36.07,36.13,36.06,36.09,56976.0,35.3971,35.456,35.3873,35.4167,56976.0
2023-10-04 14:35:00,36.08,36.11,36.05,36.1,48918.0,35.4069,35.4364,35.3775,35.4266,48918.0
2023-10-04 14:40:00,36.1,36.11,36.05,36.1,83562.0,35.4266,35.4364,35.3775,35.4266,83562.0
2023-10-04 14:45:00,36.1,36.11,36.06,36.06,31188.0,35.4266,35.4364,35.3873,35.3873,31188.0
2023-10-04 14:50:00,36.06,36.13,36.05,36.11,49635.0,35.3873,35.456,35.3775,35.4364,49635.0
2023-10-04 14:55:00,36.1,36.11,36.07,36.09,72856.0,35.4266,35.4364,35.3971,35.4167,72856.0
2023-10-04 15:00:00,36.09,36.12,36.05,36.07,78307.0,35.4167,35.4462,35.3775,35.3971,78307.0
2023-10-04 15:05:00,36.08,36.11,36.0,36.09,85304.0,35.4069,35.4364,35.3284,35.4167,85304.0
2023-10-04 15:10:00,36.1,36.17,36.06,36.07,167756.0,35.4266,35.4953,35.3873,35.3971,167756.0
2023-10-04 15:15:00,36.06,36.14,36.03,36.05,58155.0,35.3873,35.4658,35.3579,35.3775,58155.0
2023-10-04 15:20:00,36.05,36.1,36.03,36.1,58058.0,35.3775,35.4266,35.3579,35.4266,58058.0
2023-10-04 15:25:00,36.09,36.16,36.08,36.14,83844.0,35.4167,35.4854,35.4069,35.4658,83844.0
2023-10-04 15:30:00,36.14,36.21,36.13,36.15,104518.0,35.4658,35.5345,35.456,35.4756,104518.0
2023-10-04 15:35:00,36.15,36.23,36.14,36.2,99069.0,35.4756,35.5541,35.4658,35.5247,99069.0
2023-10-04 15:40:00,36.2,36.24,36.14,36.15,123969.0,35.5247,35.5639,35.4658,35.4756,123969.0
2023-10-04 15:45:00,36.15,36.16,36.09,36.1,143061.0,35.4756,35.4854,35.4167,35.4266,143061.0
2023-10-04 15:50:00,36.09,36.11,36.01,36.1,225242.0,35.4167,35.4364,35.3382,35.4266,225242.0
2023-10-04 15:55:00,36.09,36.1,36.02,36.06,587035.0,35.4167,35.4266,35.3481,35.3873,587035.0
2023-10-05 09:30:00,36.47,36.66,36.39,36.48,288048.0,35.7897,35.9761,35.7112,35.7995,288048.0
2023-10-05 09:35:00,36.49,36.55,36.35,36.37,144989.0,35.8093,35.8682,35.6719,35.6915,144989.0
2023-10-05 09:40:00,36.39,36.43,36.15,36.2,89742.0,35.7112,35.7504,35.4756,35.5247,89742.0
2023-10-05 09:45:00,36.21,36.25,36.11,36.13,95813.0,35.5345,35.5738,35.4364,35.456,95813.0
2023-10-05 09:50:00,36.12,36.19,36.04,36.19,84947.0,35.4462,35.5149,35.3677,35.5149,84947.0
2023-10-05 09:55:00,36.19,36.34,36.18,36.33,123949.0,35.5149,35.6621,35.5051,35.6523,123949.0
2023-10-05 10:00:00,36.33,36.33,36.12,36.17,155574.0,35.6523,35.6523,35.4462,35.4953,155574.0
2023-10-05 10:05:00,36.16,36.2,36.07,36.2,63027.0,35.4854,35.5247,35.3971,35.5247,63027.0
2023-10-05 10:10:00,36.19,36.25,36.13,36.25,48030.0,35.5149,35.5738,35.456,35.5738,48030.0
2023-10-05 10:15:00,36.24,36.36,36.17,36.34,105104.0,35.5639,35.6817,35.4953,35.6621,105104.0
2023-10-05 10:20:00,36.34,36.37,36.23,36.23,88260.0,35.6621,35.6915,35.5541,35.5541,88260.0
2023-10-05 10:25:00,36.23,36.36,36.23,36.28,46731.0,35.5541,35.6817,35.5541,35.6032,46731.0
2023-10-05 10:30:00,36.28,36.32,36.23,36.23,65126.0,35.6032,35.6425,35.5541,35.5541,65126.0
2023-10-05 10:35:00,36.23,36.26,36.1,36.12,58247.0,35.5541,35.5836,35.4266,35.4462,58247.0
2023-10-05 10:40:00,36.11,36.12,36.02,36.1,106655.0,35.4364,35.4462,35.3481,35.4266,106655.0
2023-10-05 10:45:00,36.1,36.2,36.07,36.14,79485.0,35.4266,35.5247,35.3971,35.4658,79485.0
2023-10-05 10:50:00,36.15,36.2,36.13,36.18,51157.0,35.4756,35.5247,35.456,35.5051,51157.0
2023-10-05 10:55:00,36.18,36.18,36.06,36.1,60867.0,35.5051,35.5051,35.3873,35.4266,60867.0
2023-10-05 11:00:00,36.09,36.1,36.03,36.04,49551.0,35.4167,35.4266,35.3579,35.3677,49551.0
2023-10-05 11:05:00,36.02,36.1,36.01,36.1,55802.0,35.3481,35.4266,35.3382,35.4266,55802.0
2023-10-05 11:10:00,36.11,36.16,36.1,36.15,74100.0,35.4364,35.4854,35.4266,35.4756,74100.0
2023-10-05 11:15:00,36.14,36.18,36.11,36.12,61867.0,35.4658,35.5051,35.4364,35.4462,61867.0
2023-10-05 11:20:00,36.13,36.2,36.11,36.18,48057.0,35.456,35.5247,35.4364,35.5051,48057.0
2023-10-05 11:25:00,36.18,36.18,36.12,36.15,51968.0,35.5051,35.5051,35.4462,35.4756,51968.0
2023-10-05 11:30:00,36.15,36.16,36.08,36.14,43956.0,35.4756,35.4854,35.4069,35.4658,43956.0
2023-10-05 11:35:00,36.15,36.22,36.14,36.2,93144.0,35.4756,35.5443,35.4658,35.5247,93144.0
2023-10-05 11:40:00,36.22,36.27,36.19,36.2,114560.0,35.5443,35.5934,35.5149,35.5247,114560.0
2023-10-05 11:45:00,36.19,36.21,36.15,36.17,78946.0,35.5149,35.5345,35.4756,35.4953,78946.0
2023-10-05 11:50:00,36.17,36.17,36.1,36.16,64785.0,35.4953,35.4953,35.4266,35.4854,64785.0
2023-10-05 11:55:00,36.16,36.18,36.07,36.11,57281.0,35.4854,35.5051,35.3971,35.4364,57281.0
2023-10-05 12:00:00,36.12,36.19,36.1,36.15,41473.0,35.4462,35.5149,35.4266,35.4756,41473.0
2023-10-05 12:05:00,36.16,36.19,36.13,36.19,22647.0,35.4854,35.5149,35.456,35.5149,22647.0
2023-10-05 12:10:00,36.19,36.25,36.18,36.22,41712.0,35.5149,35.5738,35.5051,35.5443,41712.0
2023-10-05 12:15:00,36.21,36.22,36.08,36.12,70829.0,35.5345,35.5443,35.4069,35.4462,70829.0
2023-10-05 12:20:00,36.13,36.22,36.13,36.2,39877.0,35.456,35.5443,35.456,35.5247,39877.0
2023-10-05 12:25:00,36.2,36.26,36.2,36.25,56069.0,35.5247,35.5836,35.5247,35.5738,56069.0
2023-10-05 12:30:00,36.24,36.3,36.23,36.27,41749.0,35.5639,35.6228,35.5541,35.5934,41749.0
2023-10-05 12:35:00,36.26,36.3,36.25,36.29,47085.0,35.5836,35.6228,35.5738,35.613,47085.0
2023-10-05 12:40:00,36.28,36.28,36.21,36.21,18329.0,35.6032,35.6032,35.5345,35.5345,18329.0
2023-10-05 12:45:00,36.21,36.23,36.17,36.2,27214.0,35.5345,35.5541,35.4953,35.5247,27214.0
2023-10-05 12:50:00,36.2,36.27,36.2,36.23,59578.0,35.5247,35.5934,35.5247,35.5541,59578.0
2023-10-05 12:55:00,36.23,36.25,36.21,36.24,54378.0,35.5541,35.5738,35.5345,35.5639,54378.0
2023-10-05 13:00:00,36.23,36.29,36.23,36.26,48104.0,35.5541,35.613,35.5541,35.5836,48104.0
2023-10-05 13:05:00,36.27,36.3,36.2,36.21,51453.0,35.5934,35.6228,35.5247,35.5345,51453.0
2023-10-05 13:10:00,36.21,36.31,36.21,36.3,46531.0,35.5345,35.6326,35.5345,35.6228,46531.0
2023-10-05 13:15:00,36.3,36.32,36.27,36.28,50852.0,35.6228,35.6425,35.5934,35.6032,50852.0
2023-10-05 13:20:00,36.27,36.3,36.24,36.25,35952.0,35.5934,35.6228,35.5639,35.5738,35952.0
2023-10-05 13:25:00,36.24,36.26,36.22,36.26,24083.0,35.5639,35.5836,35.5443,35.5836,24083.0
2023-10-05 13:30:00,36.26,36.33,36.19,36.32,60941.0,35.5836,35.6523,35.5149,35.6425,60941.0
2023-10-05 13:35:00,36.33,36.41,36.32,36.41,35183.0,35.6523,35.7308,35.6425,35.7308,35183.0
2023-10-05 13:40:00,36.41,36.47,36.39,36.41,77654.0,35.7308,35.7897,35.7112,35.7308,77654.0
2023-10-05 13:45:00,36.42,36.44,36.37,36.38,32724.0,35.7406,35.7602,35.6915,35.7013,32724.0
2023-10-05 13:50:00,36.38,36.4,36.35,36.37,56526.0,35.7013,35.721,35.6719,35.6915,56526.0
2023-10-05 13:55:00,36.37,36.39,36.34,36.39,25564.0,35.6915,35.7112,35.6621,35.7112,25564.0
2023-10-05 14:00:00,36.39,36.43,36.38,36.39,37093.0,35.7112,35.7504,35.7013,35.7112,37093.0
2023-10-05 14:05:00,36.4,36.43,36.38,36.43,36152.0,35.721,35.7504,35.7013,35.7504,36152.0
2023-10-05 14:10:00,36.43,36.44,36.4,36.41,27869.0,35.7504,35.7602,35.721,35.7308,27869.0
2023-10-05 14:15:00,36.41,36.43,36.39,36.4,31487.0,35.7308,35.7504,35.7112,35.721,31487.0
2023-10-05 14:20:00,36.41,36.42,36.37,36.38,62183.0,35.7308,35.7406,35.6915,35.7013,62183.0
2023-10-05 14:25:00,36.38,36.38,36.34,36.36,24507.0,35.7013,35.7013,35.6621,35.6817,24507.0
2023-10-05 14:30:00,36.36,36.42,36.35,36.41,39852.0,35.6817,35.7406,35.6719,35.7308,39852.0
2023-10-05 14:35:00,36.41,36.43,36.37,36.43,75229.0,35.7308,35.7504,35.6915,35.7504,75229.0
2023-10-05 14:40:00,36.43,36.44,36.34,36.34,42461.0,35.7504,35.7602,35.6621,35.6621,42461.0
2023-10-05 14:45:00,36.34,36.36,36.31,36.32,44620.0,35.6621,35.6817,35.6326,35.6425,44620.0
2023-10-05 14:50:00,36.33,36.37,36.32,36.36,44459.0,35.6523,35.6915,35.6425,35.6817,44459.0
2023-10-05 14:55:00,36.36,36.38,36.34,36.35,41500.0,35.6817,35.7013,35.6621,35.6719,41500.0
2023-10-05 15:00:00,36.35,36.39,36.34,36.36,63736.0,35.6719,35.7112,35.6621,35.6817,63736.0
2023-10-05 15:05:00,36.35,36.38,36.34,36.36,35324.0,35.6719,35.7013,35.6621,35.6817,35324.0
2023-10-05 15:10:00,36.35,36.36,36.26,36.29,51204.0,35.6719,35.6817,35.5836,35.613,51204.0
2023-10-05 15:15:00,36.29,36.34,36.27,36.34,44243.0,35.613,35.6621,35.5934,35.6621,44243.0
2023-10-05 15:20:00,36.33,36.36,36.32,36.34,64438.0,35.6523,35.6817,35.6425,35.6621,64438.0
2023-10-05 15:25:00,36.34,36.44,36.34,36.44,51343.0,35.6621,35.7602,35.6621,35.7602,51343.0
2023-10-05 15:30:00,36.44,36.45,36.36,36.37,84357.0,35.7602,35.77,35.6817,35.6915,84357.0
2023-10-05 15:35:00,36.38,36.4,36.35,36.38,65851.0,35.7013,35.721,35.6719,35.7013,65851.0
2023-10-05 15:40:00,36.38,36.43,36.37,36.41,107339.0,35.7013,35.7504,35.6915,35.7308,107339.0
2023-10-05 15:45:00,36.41,36.47,36.4,36.43,239585.0,35.7308,35.7897,35.721,35.7504,239585.0
2023-10-05 15:50:00,36.42,36.44,36.39,36.4,356474.0,35.7406,35.7602,35.7112,35.721,356474.0
2023-10-05 15:55:00,36.4,36.46,36.39,36.44,661054.0,35.721,35.7798,35.7112,35.7602,661054.0
2023-10-06 09:30:00,36.33,36.65,36.33,36.64,252358.0,35.6523,35.9663,35.6523,35.9565,252358.0
2023-10-06 09:35:00,36.65,36.73,36.34,36.36,226430.0,35.9663,36.0448,35.6621,35.6817,226430.0
2023-10-06 09:40:00,36.35,36.63,36.28,36.63,176289.0,35.6719,35.9467,35.6032,35.9467,176289.0
2023-10-06 09:45:00,36.63,36.75,36.47,36.5,206921.0,35.9467,36.0644,35.7897,35.8191,206921.0
2023-10-06 09:50:00,36.5,36.58,36.42,36.49,196614.0,35.8191,35.8976,35.7406,35.8093,196614.0
2023-10-06 09:55:00,36.49,36.67,36.45,36.64,163379.0,35.8093,35.9859,35.77,35.9565,163379.0
2023-10-06 10:00:00,36.63,36.64,36.45,36.51,160287.0,35.9467,35.9565,35.77,35.8289,160287.0
2023-10-06 10:05:00,36.49,36.5,36.36,36.37,126938.0,35.8093,35.8191,35.6817,35.6915,126938.0
2023-10-06 10:10:00,36.36,36.48,36.35,36.45,171555.0,35.6817,35.7995,35.6719,35.77,171555.0
2023-10-06 10:15:00,36.45,36.47,36.3,36.31,63312.0,35.77,35.7897,35.6228,35.6326,63312.0
2023-10-06 10:20:00,36.31,36.47,36.26,36.45,78820.0,35.6326,35.7897,35.5836,35.77,78820.0
2023-10-06 10:25:00,36.46,36.53,36.41,36.52,88117.0,35.7798,35.8485,35.7308,35.8387,88117.0
2023-10-06 10:30:00,36.53,36.69,36.53,36.56,110404.0,35.8485,36.0056,35.8485,35.878,110404.0
2023-10-06 10:35:00,36.57,36.71,36.56,36.7,63884.0,35.8878,36.0252,35.878,36.0154,63884.0
2023-10-06 10:40:00,36.7,36.72,36.6,36.66,63338.0,36.0154,36.035,35.9172,35.9761,63338.0
2023-10-06 10:45:00,36.66,36.69,36.56,36.57,65075.0,35.9761,36.0056,35.878,35.8878,65075.0
2023-10-06 10:50:00,36.57,36.58,36.48,36.5,49510.0,35.8878,35.8976,35.7995,35.8191,49510.0
2023-10-06 10:55:00,36.51,36.59,36.47,36.57,58165.0,35.8289,35.9074,35.7897,35.8878,58165.0
2023-10-06 11:00:00,36.57,36.66,36.53,36.66,74120.0,35.8878,35.9761,35.8485,35.9761,74120.0
2023-10-06 11:05:00,36.66,36.73,36.59,36.72,107936.0,35.9761,36.0448,35.9074,36.035,107936.0
2023-10-06 11:10:00,36.72,36.77,36.7,36.75,69785.0,36.035,36.0841,36.0154,36.0644,69785.0
2023-10-06 11:15:00,36.75,36.83,36.72,36.73,78132.0,36.0644,36.1429,36.035,36.0448,78132.0
2023-10-06 11:20:00,36.73,36.82,36.72,36.82,64459.0,36.0448,36.1331,36.035,36.1331,64459.0
2023-10-06 11:25:00,36.81,36.87,36.78,36.83,75398.0,36.1233,36.1822,36.0939,36.1429,75398.0
2023-10-06 11:30:00,36.83,36.92,36.79,36.89,88648.0,36.1429,36.2313,36.1037,36.2018,88648.0
2023-10-06 11:35:00,36.89,36.98,36.87,36.97,87157.0,36.2018,36.2901,36.1822,36.2803,87157.0
2023-10-06 11:40:00,36.97,37.12,36.96,37.09,101659.0,36.2803,36.4275,36.2705,36.3981,101659.0
2023-10-06 11:45:00,37.09,37.16,37.03,37.16,174545.0,36.3981,36.4668,36.3392,36.4668,174545.0
2023-10-06 11:50:00,37.16,37.21,37.14,37.18,91955.0,36.4668,36.5159,36.4472,36.4864,91955.0
2023-10-06 11:55:00,37.18,37.3,37.16,37.29,103926.0,36.4864,36.6042,36.4668,36.5944,103926.0
2023-10-06 12:00:00,37.29,37.33,37.24,37.24,99170.0,36.5944,36.6336,36.5453,36.5453,99170.0
2023-10-06 12:05:00,37.25,37.3,37.17,37.26,62879.0,36.5551,36.6042,36.4766,36.5649,62879.0
2023-10-06 12:10:00,37.25,37.28,37.2,37.22,75201.0,36.5551,36.5845,36.506,36.5257,75201.0
2023-10-06 12:15:00,37.23,37.29,37.21,37.28,71690.0,36.5355,36.5944,36.5159,36.5845,71690.0
2023-10-06 12:20:00,37.28,37.29,37.16,37.2,83565.0,36.5845,36.5944,36.4668,36.506,83565.0
2023-10-06 12:25:00,37.2,37.2,37.14,37.16,106198.0,36.506,36.506,36.4472,36.4668,106198.0
2023-10-06 12:30:00,37.15,37.17,37.03,37.03,87575.0,36.457,36.4766,36.3392,36.3392,87575.0
2023-10-06 12:35:00,37.03,37.08,37.0,37.02,50066.0,36.3392,36.3883,36.3098,36.3294,50066.0
2023-10-06 12:40:00,37.02,37.1,37.02,37.09,50804.0,36.3294,36.4079,36.3294,36.3981,50804.0
2023-10-06 12:45:00,37.1,37.11,37.05,37.07,39650.0,36.4079,36.4177,36.3588,36.3785,39650.0
2023-10-06 12:50:00,37.07,37.08,37.0,37.02,35873.0,36.3785,36.3883,36.3098,36.3294,35873.0
2023-10-06 12:55:00,37.02,37.06,37.01,37.05,33530.0,36.3294,36.3687,36.3196,36.3588,33530.0
2023-10-06 13:00:00,37.05,37.08,37.03,37.05,50592.0,36.3588,36.3883,36.3392,36.3588,50592.0
2023-10-06 13:05:00,37.04,37.08,37.04,37.08,23794.0,36.349,36.3883,36.349,36.3883,23794.0
2023-10-06 13:10:00,37.08,37.11,37.01,37.11,30279.0,36.3883,36.4177,36.3196,36.4177,30279.0
2023-10-06 13:15:00,37.12,37.12,37.07,37.09,33029.0,36.4275,36.4275,36.3785,36.3981,33029.0
2023-10-06 13:20:00,37.08,37.13,37.05,37.12,39205.0,36.3883,36.4373,36.3588,36.4275,39205.0
2023-10-06 13:25:00,37.12,37.13,37.08,37.11,58900.0,36.4275,36.4373,36.3883,36.4177,58900.0
2023-10-06 13:30:00,37.11,37.16,37.09,37.14,38154.0,36.4177,36.4668,36.3981,36.4472,38154.0
2023-10-06 13:35:00,37.16,37.16,37.08,37.14,31926.0,36.4668,36.4668,36.3883,36.4472,31926.0
2023-10-06 13:40:00,37.14,37.15,37.09,37.09,32218.0,36.4472,36.457,36.3981,36.3981,32218.0
2023-10-06 13:45:00,37.08,37.14,37.06,37.13,32164.0,36.3883,36.4472,36.3687,36.4373,32164.0
2023-10-06 13:50:00,37.12,37.12,37.08,37.11,28350.0,36.4275,36.4275,36.3883,36.4177,28350.0
2023-10-06 13:55:00,37.11,37.17,37.09,37.15,49979.0,36.4177,36.4766,36.3981,36.457,49979.0
2023-10-06 14:00:00,37.14,37.16,37.12,37.14,26277.0,36.4472,36.4668,36.4275,36.4472,26277.0
2023-10-06 14:05:00,37.14,37.23,37.11,37.2,61954.0,36.4472,36.5355,36.4177,36.506,61954.0
2023-10-06 14:10:00,37.21,37.23,37.17,37.18,40904.0,36.5159,36.5355,36.4766,36.4864,40904.0
2023-10-06 14:15:00,37.18,37.21,37.16,37.17,24696.0,36.4864,36.5159,36.4668,36.4766,24696.0
2023-10-06 14:20:00,37.16,37.17,37.14,37.16,27977.0,36.4668,36.4766,36.4472,36.4668,27977.0
2023-10-06 14:25:00,37.16,37.23,37.15,37.23,29796.0,36.4668,36.5355,36.457,36.5355,29796.0
2023-10-06 14:30:00,37.23,37.24,37.18,37.19,46028.0,36.5355,36.5453,36.4864,36.4962,46028.0
2023-10-06 14:35:00,37.19,37.23,37.17,37.21,36946.0,36.4962,36.5355,36.4766,36.5159,36946.0
2023-10-06 14:40:00,37.21,37.22,37.16,37.18,35789.0,36.5159,36.5257,36.4668,36.4864,35789.0
2023-10-06 14:45:00,37.19,37.21,37.17,37.2,49615.0,36.4962,36.5159,36.4766,36.506,49615.0
2023-10-06 14:50:00,37.2,37.22,37.17,37.18,62992.0,36.506,36.5257,36.4766,36.4864,62992.0
2023-10-06 14:55:00,37.17,37.22,37.16,37.2,80563.0,36.4766,36.5257,36.4668,36.506,80563.0
2023-10-06 15:00:00,37.2,37.24,37.15,37.18,118684.0,36.506,36.5453,36.457,36.4864,118684.0
2023-10-06 15:05:00,37.17,37.26,37.15,37.25,130386.0,36.4766,36.5649,36.457,36.5551,130386.0
2023-10-06 15:10:00,37.24,37.24,37.11,37.12,87131.0,36.5453,36.5453,36.4177,36.4275,87131.0
2023-10-06 15:15:00,37.12,37.13,37.09,37.11,87283.0,36.4275,36.4373,36.3981,36.4177,87283.0
2023-10-06 15:20:00,37.11,37.14,37.07,37.14,96316.0,36.4177,36.4472,36.3785,36.4472,96316.0
2023-10-06 15:25:00,37.14,37.17,37.12,37.16,64701.0,36.4472,36.4766,36.4275,36.4668,64701.0
2023-10-06 15:30:00,37.16,37.18,37.06,37.09,139370.0,36.4668,36.4864,36.3687,36.3981,139370.0
2023-10-06 15:35:00,37.09,37.14,37.09,37.1,96680.0,36.3981,36.4472,36.3981,36.4079,96680.0
2023-10-06 15:40:00,37.11,37.21,37.11,37.15,282141.0,36.4177,36.5159,36.4177,36.457,282141.0
2023-10-06 15:45:00,37.15,37.16,37.05,37.08,180399.0,36.457,36.4668,36.3588,36.3883,180399.0
2023-10-06 15:50:00,37.07,37.07,37.01,37.04,368361.0,36.3785,36.3785,36.3196,36.349,368361.0
2023-10-06 15:55:00,37.04,37.05,36.97,37.01,600179.0,36.349,36.3588,36.2803,36.3196,600179.0
2023-10-09 09:30:00,35.71,35.79,35.06,35.2,774683.0,35.0438,35.1223,34.406,34.5434,774683.0
2023-10-09 09:35:00,35.19,35.24,34.95,35.13,814958.0,34.5335,34.5826,34.298,34.4747,814958.0
2023-10-09 09:40:00,35.12,35.18,35.01,35.17,320105.0,34.4648,34.5237,34.3569,34.5139,320105.0
2023-10-09 09:45:00,35.17,35.23,35.04,35.16,452612.0,34.5139,34.5728,34.3863,34.5041,452612.0
2023-10-09 09:50:00,35.16,35.16,35.01,35.08,252587.0,34.5041,34.5041,34.3569,34.4256,252587.0
2023-10-09 09:55:00,35.08,35.15,35.03,35.07,211361.0,34.4256,34.4943,34.3765,34.4158,211361.0
2023-10-09 10:00:00,35.08,35.09,34.78,34.82,372330.0,34.4256,34.4354,34.1312,34.1704,372330.0
2023-10-09 10:05:00,34.83,34.83,34.68,34.73,254619.0,34.1803,34.1803,34.0331,34.0821,254619.0
2023-10-09 10:10:00,34.73,34.8,34.7,34.8,183089.0,34.0821,34.1508,34.0527,34.1508,183089.0
2023-10-09 10:15:00,34.8,34.92,34.77,34.86,221472.0,34.1508,34.2686,34.1214,34.2097,221472.0
2023-10-09 10:20:00,34.86,35.08,34.85,35.03,200039.0,34.2097,34.4256,34.1999,34.3765,200039.0
2023-10-09 10:25:00,35.02,35.05,34.93,34.94,105536.0,34.3667,34.3961,34.2784,34.2882,105536.0
2023-10-09 10:30:00,34.94,34.99,34.89,34.89,137347.0,34.2882,34.3373,34.2391,34.2391,137347.0
2023-10-09 10:35:00,34.89,35.0,34.85,34.96,134716.0,34.2391,34.3471,34.1999,34.3078,134716.0
2023-10-09 10:40:00,34.96,35.02,34.92,35.0,142747.0,34.3078,34.3667,34.2686,34.3471,142747.0
2023-10-09 10:45:00,35.0,35.07,34.89,34.89,227645.0,34.3471,34.4158,34.2391,34.2391,227645.0
2023-10-09 10:50:00,34.9,34.93,34.81,34.86,149134.0,34.2489,34.2784,34.1606,34.2097,149134.0
2023-10-09 10:55:00,34.86,34.88,34.81,34.87,79520.0,34.2097,34.2293,34.1606,34.2195,79520.0
2023-10-09 11:00:00,34.87,34.97,34.85,34.95,107007.0,34.2195,34.3176,34.1999,34.298,107007.0
2023-10-09 11:05:00,34.95,35.01,34.91,34.92,96869.0,34.298,34.3569,34.2588,34.2686,96869.0
2023-10-09 11:10:00,34.93,34.95,34.89,34.92,77938.0,34.2784,34.298,34.2391,34.2686,77938.0
2023-10-09 11:15:00,34.92,35.0,34.91,35.0,95003.0,34.2686,34.3471,34.2588,34.3471,95003.0
2023-10-09 11:20:00,35.0,35.16,34.96,35.11,165526.0,34.3471,34.5041,34.3078,34.455,165526.0
2023-10-09 11:25:00,35.1,35.25,35.1,35.2,157792.0,34.4452,34.5924,34.4452,34.5434,157792.0
2023-10-09 11:30:00,35.2,35.26,35.13,35.16,100923.0,34.5434,34.6022,34.4747,34.5041,100923.0
2023-10-09 11:35:00,35.16,35.17,35.12,35.13,48465.0,34.5041,34.5139,34.4648,34.4747,48465.0
2023-10-09 11:40:00,35.13,35.15,35.11,35.15,75435.0,34.4747,34.4943,34.455,34.4943,75435.0
2023-10-09 11:45:00,35.14,35.14,34.94,34.94,179556.0,34.4845,34.4845,34.2882,34.2882,179556.0
2023-10-09 11:50:00,34.94,35.07,34.93,35.03,106964.0,34.2882,34.4158,34.2784,34.3765,106964.0
2023-10-09 11:55:00,35.04,35.1,35.01,35.09,99879.0,34.3863,34.4452,34.3569,34.4354,99879.0
2023-10-09 12:00:00,35.09,35.09,35.02,35.04,82940.0,34.4354,34.4354,34.3667,34.3863,82940.0
2023-10-09 12:05:00,35.04,35.25,35.03,35.22,141279.0,34.3863,34.5924,34.3765,34.563,141279.0
2023-10-09 12:10:00,35.23,35.31,35.23,35.28,104371.0,34.5728,34.6513,34.5728,34.6219,104371.0
2023-10-09 12:15:00,35.28,35.41,35.27,35.41,133147.0,34.6219,34.7494,34.612,34.7494,133147.0
2023-10-09 12:20:00,35.41,35.45,35.29,35.29,92831.0,34.7494,34.7887,34.6317,34.6317,92831.0
2023-10-09 12:25:00,35.3,35.32,35.27,35.29,70191.0,34.6415,34.6611,34.612,34.6317,70191.0
2023-10-09 12:30:00,35.29,35.36,35.28,35.36,106369.0,34.6317,34.7004,34.6219,34.7004,106369.0
2023-10-09 12:35:00,35.37,35.37,35.27,35.31,60068.0,34.7102,34.7102,34.612,34.6513,60068.0
2023-10-09 12:40:00,35.32,35.41,35.28,35.3,212958.0,34.6611,34.7494,34.6219,34.6415,212958.0
2023-10-09 12:45:00,35.31,35.35,35.29,35.34,58434.0,34.6513,34.6906,34.6317,34.6807,58434.0
2023-10-09 12:50:00,35.34,35.37,35.31,35.34,71204.0,34.6807,34.7102,34.6513,34.6807,71204.0
2023-10-09 12:55:00,35.33,35.37,35.3,35.34,40498.0,34.6709,34.7102,34.6415,34.6807,40498.0
2023-10-09 13:00:00,35.34,35.37,35.32,35.32,86825.0,34.6807,34.7102,34.6611,34.6611,86825.0
2023-10-09 13:05:00,35.32,35.36,35.29,35.35,30386.0,34.6611,34.7004,34.6317,34.6906,30386.0
2023-10-09 13:10:00,35.36,35.42,35.35,35.36,52027.0,34.7004,34.7592,34.6906,34.7004,52027.0
2023-10-09 13:15:00,35.36,35.4,35.34,35.36,63396.0,34.7004,34.7396,34.6807,34.7004,63396.0
2023-10-09 13:20:00,35.37,35.39,35.33,35.34,38890.0,34.7102,34.7298,34.6709,34.6807,38890.0
2023-10-09 13:25:00,35.34,35.38,35.32,35.33,49479.0,34.6807,34.72,34.6611,34.6709,49479.0
2023-10-09 13:30:00,35.33,35.39,35.32,35.38,54135.0,34.6709,34.7298,34.6611,34.72,54135.0
2023-10-09 13:35:00,35.38,35.39,35.32,35.38,56604.0,34.72,34.7298,34.6611,34.72,56604.0
2023-10-09 13:40:00,35.39,35.44,35.33,35.44,79915.0,34.7298,34.7789,34.6709,34.7789,79915.0
2023-10-09 13:45:00,35.45,35.48,35.4,35.41,92758.0,34.7887,34.8181,34.7396,34.7494,92758.0
2023-10-09 13:50:00,35.41,35.48,35.41,35.47,65333.0,34.7494,34.8181,34.7494,34.8083,65333.0
2023-10-09 13:55:00,35.47,35.53,35.42,35.5,170698.0,34.8083,34.8672,34.7592,34.8378,170698.0
2023-10-09 14:00:00,35.5,35.51,35.43,35.45,87487.0,34.8378,34.8476,34.7691,34.7887,87487.0
2023-10-09 14:05:00,35.45,35.5,35.44,35.47,103429.0,34.7887,34.8378,34.7789,34.8083,103429.0
2023-10-09 14:10:00,35.47,35.51,35.45,35.48,53669.0,34.8083,34.8476,34.7887,34.8181,53669.0
2023-10-09 14:15:00,35.48,35.53,35.48,35.5,106725.0,34.8181,34.8672,34.8181,34.8378,106725.0
2023-10-09 14:20:00,35.49,35.53,35.48,35.52,43338.0,34.8279,34.8672,34.8181,34.8574,43338.0
2023-10-09 14:25:00,35.52,35.52,35.46,35.48,70959.0,34.8574,34.8574,34.7985,34.8181,70959.0
2023-10-09 14:30:00,35.48,35.52,35.44,35.44,59133.0,34.8181,34.8574,34.7789,34.7789,59133.0
2023-10-09 14:35:00,35.45,35.46,35.34,35.38,60962.0,34.7887,34.7985,34.6807,34.72,60962.0
2023-10-09 14:40:00,35.38,35.4,35.35,35.35,68955.0,34.72,34.7396,34.6906,34.6906,68955.0
2023-10-09 14:45:00,35.35,35.36,35.3,35.33,61664.0,34.6906,34.7004,34.6415,34.6709,61664.0
2023-10-09 14:50:00,35.33,35.34,35.27,35.28,76202.0,34.6709,34.6807,34.612,34.6219,76202.0
2023-10-09 14:55:00,35.29,35.38,35.28,35.33,60606.0,34.6317,34.72,34.6219,34.6709,60606.0
2023-10-09 15:00:00,35.33,35.33,35.2,35.21,149037.0,34.6709,34.6709,34.5434,34.5532,149037.0
2023-10-09 15:05:00,35.21,35.26,35.19,35.22,150541.0,34.5532,34.6022,34.5335,34.563,150541.0
2023-10-09 15:10:00,35.22,35.22,35.15,35.16,61452.0,34.563,34.563,34.4943,34.5041,61452.0
2023-10-09 15:15:00,35.16,35.16,35.07,35.08,119454.0,34.5041,34.5041,34.4158,34.4256,119454.0
2023-10-09 15:20:00,35.08,35.13,35.06,35.11,134728.0,34.4256,34.4747,34.406,34.455,134728.0
2023-10-09 15:25:00,35.12,35.15,35.1,35.13,95288.0,34.4648,34.4943,34.4452,34.4747,95288.0
2023-10-09 15:30:00,35.13,35.13,35.08,35.11,136294.0,34.4747,34.4747,34.4256,34.455,136294.0
2023-10-09 15:35:00,35.1,35.15,35.06,35.08,137267.0,34.4452,34.4943,34.406,34.4256,137267.0
2023-10-09 15:40:00,35.08,35.12,35.06,35.11,140062.0,34.4256,34.4648,34.406,34.455,140062.0
2023-10-09 15:45:00,35.1,35.2,35.1,35.19,191678.0,34.4452,34.5434,34.4452,34.5335,191678.0
2023-10-09 15:50:00,35.19,35.29,35.18,35.22,443201.0,34.5335,34.6317,34.5237,34.563,443201.0
2023-10-09 15:55:00,35.23,35.28,35.22,35.27,786620.0,34.5728,34.6219,34.563,34.612,786620.0
2023-10-10 09:30:00,35.74,36.16,35.74,35.99,514888.0,35.0733,35.4854,35.0733,35.3186,514888.0
2023-10-10 09:35:00,35.99,36.12,35.95,36.03,191483.0,35.3186,35.4462,35.2794,35.3579,191483.0
2023-10-10 09:40:00,36.02,36.13,35.94,36.13,131902.0,35.3481,35.456,35.2695,35.456,131902.0
2023-10-10 09:45:00,36.14,36.42,36.11,36.33,178937.0,35.4658,35.7406,35.4364,35.6523,178937.0
2023-10-10 09:50:00,36.33,36.45,36.31,36.35,148208.0,35.6523,35.77,35.6326,35.6719,148208.0
2023-10-10 09:55:00,36.36,36.39,36.17,36.22,190890.0,35.6817,35.7112,35.4953,35.5443,190890.0
2023-10-10 10:00:00,36.22,36.29,36.19,36.27,100688.0,35.5443,35.613,35.5149,35.5934,100688.0
2023-10-10 10:05:00,36.26,36.33,36.24,36.31,75926.0,35.5836,35.6523,35.5639,35.6326,75926.0
2023-10-10 10:10:00,36.32,36.34,36.26,36.32,107148.0,35.6425,35.6621,35.5836,35.6425,107148.0
2023-10-10 10:15:00,36.32,36.42,36.32,36.38,138761.0,35.6425,35.7406,35.6425,35.7013,138761.0
2023-10-10 10:20:00,36.38,36.42,36.31,36.33,91564.0,35.7013,35.7406,35.6326,35.6523,91564.0
2023-10-10 10:25:00,36.33,36.36,36.23,36.34,171789.0,35.6523,35.6817,35.5541,35.6621,171789.0
2023-10-10 10:30:00,36.35,36.41,36.28,36.37,208767.0,35.6719,35.7308,35.6032,35.6915,208767.0
2023-10-10 10:35:00,36.37,36.46,36.35,36.39,92008.0,35.6915,35.7798,35.6719,35.7112,92008.0
2023-10-10 10:40:00,36.39,36.4,36.27,36.27,109973.0,35.7112,35.721,35.5934,35.5934,109973.0
2023-10-10 10:45:00,36.27,36.31,36.17,36.29,180723.0,35.5934,35.6326,35.4953,35.613,180723.0
2023-10-10 10:50:00,36.29,36.37,36.23,36.3,109837.0,35.613,35.6915,35.5541,35.6228,109837.0
2023-10-10 10:55:00,36.3,36.3,36.21,36.25,87789.0,35.6228,35.6228,35.5345,35.5738,87789.0
2023-10-10 11:00:00,36.26,36.38,36.23,36.38,86650.0,35.5836,35.7013,35.5541,35.7013,86650.0
2023-10-10 11:05:00,36.38,36.51,36.37,36.46,78767.0,35.7013,35.8289,35.6915,35.7798,78767.0
2023-10-10 11:10:00,36.47,36.63,36.47,36.57,99910.0,35.7897,35.9467,35.7897,35.8878,99910.0
2023-10-10 11:15:00,36.56,36.67,36.53,36.57,119220.0,35.878,35.9859,35.8485,35.8878,119220.0
2023-10-10 11:20:00,36.57,36.59,36.41,36.47,195526.0,35.8878,35.9074,35.7308,35.7897,195526.0
2023-10-10 11:25:00,36.47,36.49,36.4,36.4,78591.0,35.7897,35.8093,35.721,35.721,78591.0
2023-10-10 11:30:00,36.41,36.5,36.37,36.45,129375.0,35.7308,35.8191,35.6915,35.77,129375.0
2023-10-10 11:35:00,36.45,36.47,36.4,36.45,70550.0,35.77,35.7897,35.721,35.77,70550.0
2023-10-10 11:40:00,36.44,36.46,36.39,36.39,83266.0,35.7602,35.7798,35.7112,35.7112,83266.0
2023-10-10 11:45:00,36.39,36.44,36.37,36.43,57817.0,35.7112,35.7602,35.6915,35.7504,57817.0
2023-10-10 11:50:00,36.44,36.49,36.43,36.44,46005.0,35.7602,35.8093,35.7504,35.7602,46005.0
2023-10-10 11:55:00,36.43,36.46,36.39,36.44,62199.0,35.7504,35.7798,35.7112,35.7602,62199.0
2023-10-10 12:00:00,36.44,36.46,36.39,36.42,54577.0,35.7602,35.7798,35.7112,35.7406,54577.0
2023-10-10 12:05:00,36.41,36.44,36.39,36.41,54941.0,35.7308,35.7602,35.7112,35.7308,54941.0
2023-10-10 12:10:00,36.41,36.47,36.41,36.46,32720.0,35.7308,35.7897,35.7308,35.7798,32720.0
2023-10-10 12:15:00,36.45,36.48,36.43,36.47,38114.0,35.77,35.7995,35.7504,35.7897,38114.0
2023-10-10 12:20:00,36.47,36.47,36.37,36.38,55371.0,35.7897,35.7897,35.6915,35.7013,55371.0
2023-10-10 12:25:00,36.38,36.4,36.37,36.38,48588.0,35.7013,35.721,35.6915,35.7013,48588.0
2023-10-10 12:30:00,36.37,36.38,36.33,36.38,69691.0,35.6915,35.7013,35.6523,35.7013,69691.0
2023-10-10 12:35:00,36.38,36.38,36.34,36.34,46706.0,35.7013,35.7013,35.6621,35.6621,46706.0
2023-10-10 12:40:00,36.34,36.35,36.21,36.29,208465.0,35.6621,35.6719,35.5345,35.613,208465.0
2023-10-10 12:45:00,36.29,36.35,36.27,36.34,59201.0,35.613,35.6719,35.5934,35.6621,59201.0
2023-10-10 12:50:00,36.34,36.42,36.33,36.4,86193.0,35.6621,35.7406,35.6523,35.721,86193.0
2023-10-10 12:55:00,36.4,36.4,36.34,36.38,64694.0,35.721,35.721,35.6621,35.7013,64694.0
2023-10-10 13:00:00,36.39,36.39,36.13,36.13,160559.0,35.7112,35.7112,35.456,35.456,160559.0
2023-10-10 13:05:00,36.13,36.2,36.03,36.06,115167.0,35.456,35.5247,35.3579,35.3873,115167.0
2023-10-10 13:10:00,36.06,36.08,35.87,35.87,184373.0,35.3873,35.4069,35.2009,35.2009,184373.0
2023-10-10 13:15:00,35.87,36.01,35.85,36.01,140065.0,35.2009,35.3382,35.1812,35.3382,140065.0
2023-10-10 13:20:00,36.02,36.03,35.93,35.97,112094.0,35.3481,35.3579,35.2597,35.299,112094.0
2023-10-10 13:25:00,35.98,36.1,35.96,36.1,101974.0,35.3088,35.4266,35.2892,35.4266,101974.0
2023-10-10 13:30:00,36.09,36.12,35.95,36.05,139189.0,35.4167,35.4462,35.2794,35.3775,139189.0
2023-10-10 13:35:00,36.05,36.08,35.97,36.0,165903.0,35.3775,35.4069,35.299,35.3284,165903.0
2023-10-10 13:40:00,36.0,36.04,35.98,36.02,71928.0,35.3284,35.3677,35.3088,35.3481,71928.0
2023-10-10 13:45:00,36.02,36.03,35.96,36.01,42349.0,35.3481,35.3579,35.2892,35.3382,42349.0
2023-10-10 13:50:00,36.01,36.01,35.9,35.94,62925.0,35.3382,35.3382,35.2303,35.2695,62925.0
2023-10-10 13:55:00,35.94,35.97,35.92,35.94,52291.0,35.2695,35.299,35.2499,35.2695,52291.0
2023-10-10 14:00:00,35.94,36.05,35.92,36.05,82850.0,35.2695,35.3775,35.2499,35.3775,82850.0
2023-10-10 14:05:00,36.05,36.05,35.98,36.0,70435.0,35.3775,35.3775,35.3088,35.3284,70435.0
2023-10-10 14:10:00,36.0,36.02,35.96,35.96,64174.0,35.3284,35.3481,35.2892,35.2892,64174.0
2023-10-10 14:15:00,35.96,35.97,35.92,35.95,59670.0,35.2892,35.299,35.2499,35.2794,59670.0
2023-10-10 14:20:00,35.95,35.96,35.9,35.91,52778.0,35.2794,35.2892,35.2303,35.2401,52778.0
2023-10-10 14:25:00,35.9,35.93,35.83,35.89,122672.0,35.2303,35.2597,35.1616,35.2205,122672.0
2023-10-10 14:30:00,35.89,35.96,35.88,35.93,61152.0,35.2205,35.2892,35.2107,35.2597,61152.0
2023-10-10 14:35:00,35.93,35.96,35.87,35.9,128753.0,35.2597,35.2892,35.2009,35.2303,128753.0
2023-10-10 14:40:00,35.91,35.93,35.87,35.93,55665.0,35.2401,35.2597,35.2009,35.2597,55665.0
2023-10-10 14:45:00,35.93,36.0,35.91,35.95,135100.0,35.2597,35.3284,35.2401,35.2794,135100.0
2023-10-10 14:50:00,35.95,35.95,35.82,35.84,138264.0,35.2794,35.2794,35.1518,35.1714,138264.0
2023-10-10 14:55:00,35.83,35.86,35.82,35.83,84585.0,35.1616,35.191,35.1518,35.1616,84585.0
2023-10-10 15:00:00,35.83,35.83,35.76,35.81,87495.0,35.1616,35.1616,35.0929,35.142,87495.0
2023-10-10 15:05:00,35.81,35.83,35.77,35.82,133002.0,35.142,35.1616,35.1027,35.1518,133002.0
2023-10-10 15:10:00,35.82,35.84,35.75,35.83,165749.0,35.1518,35.1714,35.0831,35.1616,165749.0
2023-10-10 15:15:00,35.83,35.93,35.82,35.88,134345.0,35.1616,35.2597,35.1518,35.2107,134345.0
2023-10-10 15:20:00,35.87,35.88,35.81,35.87,132104.0,35.2009,35.2107,35.142,35.2009,132104.0
2023-10-10 15:25:00,35.86,35.88,35.83,35.86,86760.0,35.191,35.2107,35.1616,35.191,86760.0
2023-10-10 15:30:00,35.85,35.87,35.79,35.84,105974.0,35.1812,35.2009,35.1223,35.1714,105974.0
2023-10-10 15:35:00,35.84,35.84,35.77,35.82,168314.0,35.1714,35.1714,35.1027,35.1518,168314.0
2023-10-10 15:40:00,35.82,35.87,35.8,35.84,136003.0,35.1518,35.2009,35.1322,35.1714,136003.0
2023-10-10 15:45:00,35.84,35.89,35.83,35.86,190359.0,35.1714,35.2205,35.1616,35.191,190359.0
2023-10-10 15:50:00,35.85,35.86,35.71,35.73,322777.0,35.1812,35.191,35.0438,35.0635,322777.0
2023-10-10 15:55:00,35.73,35.84,35.72,35.84,694371.0,35.0635,35.1714,35.0537,35.1714,694371.0
2023-10-11 09:30:00,35.76,36.54,35.76,36.51,459759.0,35.1904,35.958,35.1904,35.9285,459759.0
2023-10-11 09:35:00,36.5,36.6,36.39,36.48,368023.0,35.9187,36.0171,35.8104,35.899,368023.0
2023-10-11 09:40:00,36.48,36.62,36.43,36.46,204388.0,35.899,36.0367,35.8498,35.8793,204388.0
2023-10-11 09:45:00,36.46,36.54,36.36,36.45,216279.0,35.8793,35.958,35.7809,35.8694,216279.0
2023-10-11 09:50:00,36.44,36.46,36.2,36.23,138805.0,35.8596,35.8793,35.6234,35.653,138805.0
2023-10-11 09:55:00,36.23,36.26,36.11,36.19,157590.0,35.653,35.6825,35.5349,35.6136,157590.0
2023-10-11 10:00:00,36.19,36.32,36.1,36.32,176967.0,35.6136,35.7415,35.525,35.7415,176967.0
2023-10-11 10:05:00,36.33,36.35,36.11,36.14,215936.0,35.7514,35.771,35.5349,35.5644,215936.0
2023-10-11 10:10:00,36.14,36.14,36.03,36.03,80501.0,35.5644,35.5644,35.4561,35.4561,80501.0
2023-10-11 10:15:00,36.02,36.23,36.0,36.2,299011.0,35.4463,35.653,35.4266,35.6234,299011.0
2023-10-11 10:20:00,36.2,36.2,35.96,36.0,148501.0,35.6234,35.6234,35.3873,35.4266,148501.0
2023-10-11 10:25:00,35.99,36.12,35.96,36.1,138843.0,35.4168,35.5447,35.3873,35.525,138843.0
2023-10-11 10:30:00,36.1,36.13,36.0,36.02,96902.0,35.525,35.5545,35.4266,35.4463,96902.0
2023-10-11 10:35:00,36.01,36.08,35.92,36.08,166866.0,35.4365,35.5053,35.3479,35.5053,166866.0
2023-10-11 10:40:00,36.08,36.14,36.05,36.08,169568.0,35.5053,35.5644,35.4758,35.5053,169568.0
2023-10-11 10:45:00,36.08,36.09,35.95,36.0,152529.0,35.5053,35.5152,35.3774,35.4266,152529.0
2023-10-11 10:50:00,36.0,36.07,35.99,36.0,66153.0,35.4266,35.4955,35.4168,35.4266,66153.0
2023-10-11 10:55:00,35.99,36.0,35.92,35.97,99917.0,35.4168,35.4266,35.3479,35.3971,99917.0
2023-10-11 11:00:00,35.98,36.03,35.97,35.99,70306.0,35.4069,35.4561,35.3971,35.4168,70306.0
2023-10-11 11:05:00,35.99,36.05,35.98,36.04,58227.0,35.4168,35.4758,35.4069,35.466,58227.0
2023-10-11 11:10:00,36.04,36.06,35.94,35.95,97716.0,35.466,35.4857,35.3676,35.3774,97716.0
2023-10-11 11:15:00,35.94,35.95,35.81,35.86,202118.0,35.3676,35.3774,35.2396,35.2888,202118.0
2023-10-11 11:20:00,35.86,35.88,35.81,35.86,65885.0,35.2888,35.3085,35.2396,35.2888,65885.0
2023-10-11 11:25:00,35.85,35.86,35.8,35.8,147676.0,35.279,35.2888,35.2298,35.2298,147676.0
2023-10-11 11:30:00,35.8,35.86,35.8,35.84,88995.0,35.2298,35.2888,35.2298,35.2692,88995.0
2023-10-11 11:35:00,35.84,35.84,35.67,35.69,208740.0,35.2692,35.2692,35.1019,35.1216,208740.0
2023-10-11 11:40:00,35.7,35.72,35.6,35.62,70050.0,35.1314,35.1511,35.033,35.0527,70050.0
2023-10-11 11:45:00,35.62,35.69,35.61,35.64,73598.0,35.0527,35.1216,35.0428,35.0723,73598.0
2023-10-11 11:50:00,35.63,35.74,35.63,35.67,81456.0,35.0625,35.1708,35.0625,35.1019,81456.0
2023-10-11 11:55:00,35.67,35.69,35.6,35.62,124306.0,35.1019,35.1216,35.033,35.0527,124306.0
2023-10-11 12:00:00,35.62,35.67,35.58,35.67,79185.0,35.0527,35.1019,35.0133,35.1019,79185.0
2023-10-11 12:05:00,35.66,35.67,35.57,35.57,105265.0,35.092,35.1019,35.0035,35.0035,105265.0
2023-10-11 12:10:00,35.57,35.62,35.51,35.51,110184.0,35.0035,35.0527,34.9444,34.9444,110184.0
2023-10-11 12:15:00,35.5,35.58,35.48,35.57,95740.0,34.9346,35.0133,34.9149,35.0035,95740.0
2023-10-11 12:20:00,35.56,35.59,35.54,35.55,67506.0,34.9936,35.0231,34.9739,34.9838,67506.0
2023-10-11 12:25:00,35.54,35.55,35.46,35.48,80200.0,34.9739,34.9838,34.8952,34.9149,80200.0
2023-10-11 12:30:00,35.49,35.51,35.45,35.48,79215.0,34.9247,34.9444,34.8854,34.9149,79215.0
2023-10-11 12:35:00,35.48,35.53,35.46,35.52,63314.0,34.9149,34.9641,34.8952,34.9543,63314.0
2023-10-11 12:40:00,35.52,35.55,35.49,35.49,67891.0,34.9543,34.9838,34.9247,34.9247,67891.0
2023-10-11 12:45:00,35.49,35.51,35.42,35.42,73610.0,34.9247,34.9444,34.8559,34.8559,73610.0
2023-10-11 12:50:00,35.43,35.45,35.38,35.39,88206.0,34.8657,34.8854,34.8165,34.8263,88206.0
2023-10-11 12:55:00,35.4,35.51,35.34,35.5,84079.0,34.8362,34.9444,34.7771,34.9346,84079.0
2023-10-11 13:00:00,35.5,35.55,35.47,35.47,81849.0,34.9346,34.9838,34.9051,34.9051,81849.0
2023-10-11 13:05:00,35.48,35.5,35.45,35.5,79257.0,34.9149,34.9346,34.8854,34.9346,79257.0
2023-10-11 13:10:00,35.49,35.51,35.47,35.51,59570.0,34.9247,34.9444,34.9051,34.9444,59570.0
2023-10-11 13:15:00,35.51,35.51,35.4,35.4,65228.0,34.9444,34.9444,34.8362,34.8362,65228.0
2023-10-11 13:20:00,35.41,35.46,35.38,35.42,105769.0,34.846,34.8952,34.8165,34.8559,105769.0
2023-10-11 13:25:00,35.43,35.49,35.39,35.46,112190.0,34.8657,34.9247,34.8263,34.8952,112190.0
2023-10-11 13:30:00,35.45,35.49,35.4,35.48,67145.0,34.8854,34.9247,34.8362,34.9149,67145.0
2023-10-11 13:35:00,35.48,35.53,35.46,35.49,77687.0,34.9149,34.9641,34.8952,34.9247,77687.0
2023-10-11 13:40:00,35.5,35.56,35.48,35.54,90021.0,34.9346,34.9936,34.9149,34.9739,90021.0
2023-10-11 13:45:00,35.54,35.55,35.48,35.48,59603.0,34.9739,34.9838,34.9149,34.9149,59603.0
2023-10-11 13:50:00,35.49,35.58,35.47,35.58,137693.0,34.9247,35.0133,34.9051,35.0133,137693.0
2023-10-11 13:55:00,35.57,35.67,35.57,35.61,145504.0,35.0035,35.1019,35.0035,35.0428,145504.0
2023-10-11 14:00:00,35.6,35.69,35.57,35.65,73622.0,35.033,35.1216,35.0035,35.0822,73622.0
2023-10-11 14:05:00,35.65,35.68,35.63,35.65,86419.0,35.0822,35.1117,35.0625,35.0822,86419.0
2023-10-11 14:10:00,35.65,35.74,35.63,35.71,133955.0,35.0822,35.1708,35.0625,35.1412,133955.0
2023-10-11 14:15:00,35.72,35.79,35.71,35.77,105151.0,35.1511,35.22,35.1412,35.2003,105151.0
2023-10-11 14:20:00,35.76,35.9,35.76,35.9,238618.0,35.1904,35.3282,35.1904,35.3282,238618.0
2023-10-11 14:25:00,35.89,35.91,35.79,35.81,149817.0,35.3184,35.338,35.22,35.2396,149817.0
2023-10-11 14:30:00,35.81,35.88,35.79,35.85,106045.0,35.2396,35.3085,35.22,35.279,106045.0
2023-10-11 14:35:00,35.85,35.92,35.81,35.82,116689.0,35.279,35.3479,35.2396,35.2495,116689.0
2023-10-11 14:40:00,35.81,35.87,35.76,35.8,248169.0,35.2396,35.2987,35.1904,35.2298,248169.0
2023-10-11 14:45:00,35.8,35.84,35.79,35.79,77808.0,35.2298,35.2692,35.22,35.22,77808.0
2023-10-11 14:50:00,35.8,35.85,35.78,35.84,61969.0,35.2298,35.279,35.2101,35.2692,61969.0
2023-10-11 14:55:00,35.84,35.87,35.82,35.82,100291.0,35.2692,35.2987,35.2495,35.2495,100291.0
2023-10-11 15:00:00,35.83,35.9,35.81,35.87,131948.0,35.2593,35.3282,35.2396,35.2987,131948.0
2023-10-11 15:05:00,35.88,35.88,35.81,35.84,59085.0,35.3085,35.3085,35.2396,35.2692,59085.0
2023-10-11 15:10:00,35.84,35.86,35.82,35.82,57987.0,35.2692,35.2888,35.2495,35.2495,57987.0
2023-10-11 15:15:00,35.82,35.83,35.78,35.81,84074.0,35.2495,35.2593,35.2101,35.2396,84074.0
2023-10-11 15:20:00,35.81,35.83,35.8,35.83,67734.0,35.2396,35.2593,35.2298,35.2593,67734.0
2023-10-11 15:25:00,35.83,35.9,35.81,35.9,101744.0,35.2593,35.3282,35.2396,35.3282,101744.0
2023-10-11 15:30:00,35.9,35.94,35.87,35.94,160893.0,35.3282,35.3676,35.2987,35.3676,160893.0
2023-10-11 15:35:00,35.94,36.05,35.93,36.03,278479.0,35.3676,35.4758,35.3577,35.4561,278479.0
2023-10-11 15:40:00,36.04,36.05,35.92,35.94,262883.0,35.466,35.4758,35.3479,35.3676,262883.0
2023-10-11 15:45:00,35.95,35.99,35.94,35.95,275448.0,35.3774,35.4168,35.3676,35.3774,275448.0
2023-10-11 15:50:00,35.95,35.98,35.83,35.88,717781.0,35.3774,35.4069,35.2593,35.3085,717781.0
2023-10-11 15:55:00,35.88,36.0,35.86,35.99,1236432.0,35.3085,35.4266,35.2888,35.4168,1236432.0
2023-10-12 09:30:00,37.01,37.07,36.06,36.12,1416330.0,36.4205,36.4796,35.4857,35.5447,1416330.0
2023-10-12 09:35:00,36.12,36.38,35.68,36.2,1696429.0,35.5447,35.8006,35.1117,35.6234,1696429.0
2023-10-12 09:40:00,36.2,36.3,35.94,35.96,692731.0,35.6234,35.7218,35.3676,35.3873,692731.0
2023-10-12 09:45:00,35.96,36.33,35.91,36.03,574329.0,35.3873,35.7514,35.338,35.4561,574329.0
2023-10-12 09:50:00,36.02,36.22,35.97,36.09,552202.0,35.4463,35.6431,35.3971,35.5152,552202.0
2023-10-12 09:55:00,36.09,36.1,35.81,35.89,449473.0,35.5152,35.525,35.2396,35.3184,449473.0
2023-10-12 10:00:00,35.89,35.99,35.82,35.98,472988.0,35.3184,35.4168,35.2495,35.4069,472988.0
2023-10-12 10:05:00,35.98,35.98,35.8,35.84,625643.0,35.4069,35.4069,35.2298,35.2692,625643.0
2023-10-12 10:10:00,35.84,35.93,35.53,35.73,701142.0,35.2692,35.3577,34.9641,35.1609,701142.0
2023-10-12 10:15:00,35.73,35.73,35.29,35.31,909306.0,35.1609,35.1609,34.7279,34.7476,909306.0
2023-10-12 10:20:00,35.32,35.36,35.16,35.24,733029.0,34.7574,34.7968,34.6,34.6787,733029.0
2023-10-12 10:25:00,35.24,35.45,35.22,35.24,566943.0,34.6787,34.8854,34.659,34.6787,566943.0
2023-10-12 10:30:00,35.25,35.44,35.22,35.38,416696.0,34.6886,34.8755,34.659,34.8165,416696.0
2023-10-12 10:35:00,35.37,35.37,35.24,35.35,198949.0,34.8067,34.8067,34.6787,34.787,198949.0
2023-10-12 10:40:00,35.36,35.4,35.17,35.18,307444.0,34.7968,34.8362,34.6098,34.6197,307444.0
2023-10-12 10:45:00,35.18,35.32,35.17,35.31,189104.0,34.6197,34.7574,34.6098,34.7476,189104.0
2023-10-12 10:50:00,35.31,35.32,35.18,35.19,201764.0,34.7476,34.7574,34.6197,34.6295,201764.0
2023-10-12 10:55:00,35.19,35.29,35.17,35.25,163497.0,34.6295,34.7279,34.6098,34.6886,163497.0
2023-10-12 11:00:00,35.24,35.44,35.23,35.4,240659.0,34.6787,34.8755,34.6689,34.8362,240659.0
2023-10-12 11:05:00,35.4,35.7,35.36,35.51,321633.0,34.8362,35.1314,34.7968,34.9444,321633.0
2023-10-12 11:10:00,35.51,35.56,35.46,35.52,147658.0,34.9444,34.9936,34.8952,34.9543,147658.0
2023-10-12 11:15:00,35.52,35.58,35.47,35.5,259479.0,34.9543,35.0133,34.9051,34.9346,259479.0
2023-10-12 11:20:00,35.51,35.63,35.49,35.59,159776.0,34.9444,35.0625,34.9247,35.0231,159776.0
2023-10-12 11:25:00,35.59,35.74,35.55,35.66,186127.0,35.0231,35.1708,34.9838,35.092,186127.0
2023-10-12 11:30:00,35.66,35.86,35.65,35.81,417722.0,35.092,35.2888,35.0822,35.2396,417722.0
2023-10-12 11:35:00,35.81,35.88,35.77,35.86,270106.0,35.2396,35.3085,35.2003,35.2888,270106.0
2023-10-12 11:40:00,35.86,35.89,35.72,35.78,197495.0,35.2888,35.3184,35.1511,35.2101,197495.0
2023-10-12 11:45:00,35.79,35.85,35.66,35.72,176206.0,35.22,35.279,35.092,35.1511,176206.0
2023-10-12 11:50:00,35.72,35.76,35.64,35.75,162968.0,35.1511,35.1904,35.0723,35.1806,162968.0
2023-10-12 11:55:00,35.74,35.84,35.7,35.8,157124.0,35.1708,35.2692,35.1314,35.2298,157124.0
2023-10-12 12:00:00,35.8,35.87,35.73,35.78,179056.0,35.2298,35.2987,35.1609,35.2101,179056.0
2023-10-12 12:05:00,35.78,35.93,35.77,35.9,172474.0,35.2101,35.3577,35.2003,35.3282,172474.0
2023-10-12 12:10:00,35.9,35.98,35.89,35.96,186068.0,35.3282,35.4069,35.3184,35.3873,186068.0
2023-10-12 12:15:00,35.95,36.07,35.95,36.04,285241.0,35.3774,35.4955,35.3774,35.466,285241.0
2023-10-12 12:20:00,36.03,36.14,36.03,36.1,343793.0,35.4561,35.5644,35.4561,35.525,343793.0
2023-10-12 12:25:00,36.11,36.24,36.09,36.23,286892.0,35.5349,35.6628,35.5152,35.653,286892.0
2023-10-12 12:30:00,36.23,36.34,36.2,36.32,337261.0,35.653,35.7612,35.6234,35.7415,337261.0
2023-10-12 12:35:00,36.3,36.32,36.23,36.28,175071.0,35.7218,35.7415,35.653,35.7022,175071.0
2023-10-12 12:40:00,36.27,36.3,36.09,36.12,267033.0,35.6923,35.7218,35.5152,35.5447,267033.0
2023-10-12 12:45:00,36.13,36.15,36.05,36.07,111157.0,35.5545,35.5742,35.4758,35.4955,111157.0
2023-10-12 12:50:00,36.06,36.07,35.84,36.03,394261.0,35.4857,35.4955,35.2692,35.4561,394261.0
2023-10-12 12:55:00,36.04,36.04,35.9,35.97,136205.0,35.466,35.466,35.3282,35.3971,136205.0
2023-10-12 13:00:00,35.97,35.97,35.68,35.7,278923.0,35.3971,35.3971,35.1117,35.1314,278923.0
2023-10-12 13:05:00,35.7,35.73,35.53,35.58,290670.0,35.1314,35.1609,34.9641,35.0133,290670.0
2023-10-12 13:10:00,35.57,35.62,35.48,35.49,322864.0,35.0035,35.0527,34.9149,34.9247,322864.0
2023-10-12 13:15:00,35.48,35.5,35.39,35.44,312678.0,34.9149,34.9346,34.8263,34.8755,312678.0
2023-10-12 13:20:00,35.43,35.47,35.32,35.35,253059.0,34.8657,34.9051,34.7574,34.787,253059.0
2023-10-12 13:25:00,35.34,35.36,35.25,35.29,217199.0,34.7771,34.7968,34.6886,34.7279,217199.0
2023-10-12 13:30:00,35.29,35.34,35.21,35.21,176083.0,34.7279,34.7771,34.6492,34.6492,176083.0
2023-10-12 13:35:00,35.23,35.25,35.13,35.15,200995.0,34.6689,34.6886,34.5705,34.5902,200995.0
2023-10-12 13:40:00,35.16,35.3,35.0,35.01,276370.0,34.6,34.7378,34.4425,34.4524,276370.0
2023-10-12 13:45:00,35.01,35.06,34.95,35.02,261714.0,34.4524,34.5016,34.3933,34.4622,261714.0
2023-10-12 13:50:00,35.01,35.06,35.0,35.03,173983.0,34.4524,34.5016,34.4425,34.4721,173983.0
2023-10-12 13:55:00,35.04,35.11,35.01,35.03,143365.0,34.4819,34.5508,34.4524,34.4721,143365.0
2023-10-12 14:00:00,35.03,35.14,35.03,35.07,97960.0,34.4721,34.5803,34.4721,34.5114,97960.0
2023-10-12 14:05:00,35.07,35.14,35.02,35.03,120816.0,34.5114,34.5803,34.4622,34.4721,120816.0
2023-10-12 14:10:00,35.04,35.04,34.92,35.0,146552.0,34.4819,34.4819,34.3638,34.4425,146552.0
2023-10-12 14:15:00,35.0,35.04,34.95,34.99,110734.0,34.4425,34.4819,34.3933,34.4327,110734.0
2023-10-12 14:20:00,34.99,35.26,34.98,35.25,147413.0,34.4327,34.6984,34.4229,34.6886,147413.0
2023-10-12 14:25:00,35.24,35.26,35.15,35.19,140689.0,34.6787,34.6984,34.5902,34.6295,140689.0
2023-10-12 14:30:00,35.19,35.24,35.14,35.22,143213.0,34.6295,34.6787,34.5803,34.659,143213.0
2023-10-12 14:35:00,35.22,35.22,35.11,35.11,123809.0,34.659,34.659,34.5508,34.5508,123809.0
2023-10-12 14:40:00,35.12,35.16,35.08,35.16,128114.0,34.5606,34.6,34.5213,34.6,128114.0
2023-10-12 14:45:00,35.16,35.21,35.11,35.2,81152.0,34.6,34.6492,34.5508,34.6394,81152.0
2023-10-12 14:50:00,35.2,35.23,35.11,35.13,186042.0,34.6394,34.6689,34.5508,34.5705,186042.0
2023-10-12 14:55:00,35.14,35.16,35.03,35.06,169127.0,34.5803,34.6,34.4721,34.5016,169127.0
2023-10-12 15:00:00,35.05,35.11,35.05,35.11,109001.0,34.4917,34.5508,34.4917,34.5508,109001.0
2023-10-12 15:05:00,35.11,35.16,35.04,35.15,110448.0,34.5508,34.6,34.4819,34.5902,110448.0
2023-10-12 15:10:00,35.15,35.21,35.1,35.2,107741.0,34.5902,34.6492,34.541,34.6394,107741.0
2023-10-12 15:15:00,35.19,35.22,35.13,35.15,138599.0,34.6295,34.659,34.5705,34.5902,138599.0
2023-10-12 15:20:00,35.15,35.15,35.04,35.04,106946.0,34.5902,34.5902,34.4819,34.4819,106946.0
2023-10-12 15:25:00,35.04,35.05,34.97,34.98,223984.0,34.4819,34.4917,34.413,34.4229,223984.0
2023-10-12 15:30:00,34.99,35.09,34.98,34.99,324790.0,34.4327,34.5311,34.4229,34.4327,324790.0
2023-10-12 15:35:00,35.0,35.05,34.97,34.99,193772.0,34.4425,34.4917,34.413,34.4327,193772.0
2023-10-12 15:40:00,34.99,35.07,34.99,35.01,360155.0,34.4327,34.5114,34.4327,34.4524,360155.0
2023-10-12 15:45:00,35.01,35.05,34.99,35.04,331963.0,34.4524,34.4917,34.4327,34.4819,331963.0
2023-10-12 15:50:00,35.04,35.11,35.04,35.05,559812.0,34.4819,34.5508,34.4819,34.4917,559812.0
2023-10-12 15:55:00,35.05,35.16,35.03,35.15,1077625.0,34.4917,34.6,34.4721,34.5902,1077625.0
2023-10-13 09:30:00,34.78,35.09,34.63,34.97,679913.0,34.226,34.5311,34.0784,34.413,679913.0
2023-10-13 09:35:00,34.96,35.33,34.88,35.32,486981.0,34.4032,34.7673,34.3245,34.7574,486981.0
2023-10-13 09:40:00,35.32,35.43,34.95,34.95,422585.0,34.7574,34.8657,34.3933,34.3933,422585.0
2023-10-13 09:45:00,34.95,34.97,34.75,34.89,213104.0,34.3933,34.413,34.1965,34.3343,213104.0
2023-10-13 09:50:00,34.89,35.1,34.86,35.04,186255.0,34.3343,34.541,34.3048,34.4819,186255.0
2023-10-13 09:55:00,35.03,35.12,34.89,35.01,195623.0,34.4721,34.5606,34.3343,34.4524,195623.0
2023-10-13 10:00:00,35.0,35.01,34.82,34.88,188030.0,34.4425,34.4524,34.2654,34.3245,188030.0
2023-10-13 10:05:00,34.88,34.93,34.81,34.93,137797.0,34.3245,34.3737,34.2556,34.3737,137797.0
2023-10-13 10:10:00,34.93,34.96,34.81,34.82,194478.0,34.3737,34.4032,34.2556,34.2654,194478.0
2023-10-13 10:15:00,34.82,34.85,34.76,34.76,169437.0,34.2654,34.2949,34.2064,34.2064,169437.0
2023-10-13 10:20:00,34.76,34.81,34.71,34.73,145866.0,34.2064,34.2556,34.1572,34.1768,145866.0
2023-10-13 10:25:00,34.74,34.77,34.68,34.69,124191.0,34.1867,34.2162,34.1276,34.1375,124191.0
2023-10-13 10:30:00,34.69,34.7,34.63,34.67,169097.0,34.1375,34.1473,34.0784,34.1178,169097.0
2023-10-13 10:35:00,34.66,34.67,34.45,34.46,198252.0,34.108,34.1178,33.9013,33.9111,198252.0
2023-10-13 10:40:00,34.45,34.47,34.37,34.45,174052.0,33.9013,33.921,33.8226,33.9013,174052.0
2023-10-13 10:45:00,34.44,34.46,34.34,34.43,201308.0,33.8915,33.9111,33.7931,33.8816,201308.0
2023-10-13 10:50:00,34.42,34.44,34.35,34.44,171956.0,33.8718,33.8915,33.8029,33.8915,171956.0
2023-10-13 10:55:00,34.44,34.54,34.43,34.52,131161.0,33.8915,33.9899,33.8816,33.9702,131161.0
2023-10-13 11:00:00,34.52,34.53,34.28,34.28,216329.0,33.9702,33.98,33.734,33.734,216329.0
2023-10-13 11:05:00,34.28,34.31,34.21,34.29,127071.0,33.734,33.7635,33.6651,33.7439,127071.0
2023-10-13 11:10:00,34.3,34.37,34.29,34.36,136250.0,33.7537,33.8226,33.7439,33.8127,136250.0
2023-10-13 11:15:00,34.35,34.45,34.31,34.43,168572.0,33.8029,33.9013,33.7635,33.8816,168572.0
2023-10-13 11:20:00,34.44,34.51,34.41,34.41,110688.0,33.8915,33.9603,33.8619,33.8619,110688.0
2023-10-13 11:25:00,34.41,34.47,34.34,34.4,97545.0,33.8619,33.921,33.7931,33.8521,97545.0
2023-10-13 11:30:00,34.41,34.42,34.36,34.38,67948.0,33.8619,33.8718,33.8127,33.8324,67948.0
2023-10-13 11:35:00,34.39,34.54,34.38,34.54,165323.0,33.8423,33.9899,33.8324,33.9899,165323.0
2023-10-13 11:40:00,34.55,34.58,34.41,34.42,104481.0,33.9997,34.0292,33.8619,33.8718,104481.0
2023-10-13 11:45:00,34.42,34.47,34.37,34.37,66715.0,33.8718,33.921,33.8226,33.8226,66715.0
2023-10-13 11:50:00,34.37,34.37,34.27,34.29,91794.0,33.8226,33.8226,33.7242,33.7439,91794.0
2023-10-13 11:55:00,34.28,34.3,34.23,34.25,162165.0,33.734,33.7537,33.6848,33.7045,162165.0
2023-10-13 12:00:00,34.25,34.36,34.23,34.36,89582.0,33.7045,33.8127,33.6848,33.8127,89582.0
2023-10-13 12:05:00,34.35,34.4,34.34,34.38,153949.0,33.8029,33.8521,33.7931,33.8324,153949.0
2023-10-13 12:10:00,34.38,34.39,34.33,34.34,39011.0,33.8324,33.8423,33.7832,33.7931,39011.0
2023-10-13 12:15:00,34.33,34.43,34.32,34.41,77387.0,33.7832,33.8816,33.7734,33.8619,77387.0
2023-10-13 12:20:00,34.41,34.43,34.37,34.4,55093.0,33.8619,33.8816,33.8226,33.8521,55093.0
2023-10-13 12:25:00,34.4,34.45,34.37,34.43,45552.0,33.8521,33.9013,33.8226,33.8816,45552.0
2023-10-13 12:30:00,34.43,34.43,34.31,34.33,86555.0,33.8816,33.8816,33.7635,33.7832,86555.0
2023-10-13 12:35:00,34.32,34.35,34.27,34.33,118429.0,33.7734,33.8029,33.7242,33.7832,118429.0
2023-10-13 12:40:00,34.33,34.36,34.29,34.3,42700.0,33.7832,33.8127,33.7439,33.7537,42700.0
2023-10-13 12:45:00,34.3,34.3,34.2,34.22,109145.0,33.7537,33.7537,33.6553,33.675,109145.0
2023-10-13 12:50:00,34.22,34.3,34.17,34.26,104819.0,33.675,33.7537,33.6258,33.7143,104819.0
2023-10-13 12:55:00,34.27,34.33,34.26,34.28,70988.0,33.7242,33.7832,33.7143,33.734,70988.0
2023-10-13 13:00:00,34.28,34.32,34.26,34.31,55448.0,33.734,33.7734,33.7143,33.7635,55448.0
2023-10-13 13:05:00,34.31,34.32,34.17,34.2,68924.0,33.7635,33.7734,33.6258,33.6553,68924.0
2023-10-13 13:10:00,34.21,34.24,34.13,34.14,77133.0,33.6651,33.6946,33.5864,33.5962,77133.0
2023-10-13 13:15:00,34.15,34.18,34.11,34.12,112720.0,33.6061,33.6356,33.5667,33.5766,112720.0
2023-10-13 13:20:00,34.12,34.19,34.11,34.12,72287.0,33.5766,33.6454,33.5667,33.5766,72287.0
2023-10-13 13:25:00,34.12,34.13,34.06,34.11,154056.0,33.5766,33.5864,33.5175,33.5667,154056.0
2023-10-13 13:30:00,34.09,34.14,34.07,34.12,88663.0,33.547,33.5962,33.5274,33.5766,88663.0
2023-10-13 13:35:00,34.12,34.16,34.1,34.14,99394.0,33.5766,33.6159,33.5569,33.5962,99394.0
2023-10-13 13:40:00,34.14,34.29,34.08,34.28,234949.0,33.5962,33.7439,33.5372,33.734,234949.0
2023-10-13 13:45:00,34.27,34.29,34.2,34.24,95908.0,33.7242,33.7439,33.6553,33.6946,95908.0
2023-10-13 13:50:00,34.24,34.3,34.23,34.27,62622.0,33.6946,33.7537,33.6848,33.7242,62622.0
2023-10-13 13:55:00,34.27,34.29,34.21,34.22,59547.0,33.7242,33.7439,33.6651,33.675,59547.0
2023-10-13 14:00:00,34.22,34.26,34.16,34.2,61856.0,33.675,33.7143,33.6159,33.6553,61856.0
2023-10-13 14:05:00,34.2,34.32,34.19,34.25,56269.0,33.6553,33.7734,33.6454,33.7045,56269.0
2023-10-13 14:10:00,34.25,34.28,34.22,34.25,33392.0,33.7045,33.734,33.675,33.7045,33392.0
2023-10-13 14:15:00,34.25,34.26,34.2,34.23,48341.0,33.7045,33.7143,33.6553,33.6848,48341.0
2023-10-13 14:20:00,34.23,34.31,34.22,34.25,81613.0,33.6848,33.7635,33.675,33.7045,81613.0
2023-10-13 14:25:00,34.25,34.3,34.22,34.27,105409.0,33.7045,33.7537,33.675,33.7242,105409.0
2023-10-13 14:30:00,34.26,34.3,34.24,34.26,55646.0,33.7143,33.7537,33.6946,33.7143,55646.0
2023-10-13 14:35:00,34.27,34.27,34.18,34.2,76689.0,33.7242,33.7242,33.6356,33.6553,76689.0
2023-10-13 14:40:00,34.2,34.2,34.08,34.09,93597.0,33.6553,33.6553,33.5372,33.547,93597.0
2023-10-13 14:45:00,34.09,34.12,34.05,34.06,104284.0,33.547,33.5766,33.5077,33.5175,104284.0
2023-10-13 14:50:00,34.05,34.15,34.04,34.14,81662.0,33.5077,33.6061,33.4978,33.5962,81662.0
2023-10-13 14:55:00,34.14,34.14,34.09,34.11,65650.0,33.5962,33.5962,33.547,33.5667,65650.0
2023-10-13 15:00:00,34.12,34.17,34.09,34.14,76531.0,33.5766,33.6258,33.547,33.5962,76531.0
2023-10-13 15:05:00,34.15,34.15,34.03,34.11,97812.0,33.6061,33.6061,33.488,33.5667,97812.0
2023-10-13 15:10:00,34.1,34.18,34.08,34.13,88151.0,33.5569,33.6356,33.5372,33.5864,88151.0
2023-10-13 15:15:00,34.14,34.21,34.1,34.11,124642.0,33.5962,33.6651,33.5569,33.5667,124642.0
2023-10-13 15:20:00,34.11,34.15,34.09,34.14,82892.0,33.5667,33.6061,33.547,33.5962,82892.0
2023-10-13 15:25:00,34.14,34.14,34.07,34.09,76020.0,33.5962,33.5962,33.5274,33.547,76020.0
2023-10-13 15:30:00,34.09,34.1,34.02,34.02,177228.0,33.547,33.5569,33.4782,33.4782,177228.0
2023-10-13 15:35:00,34.02,34.05,34.0,34.02,270282.0,33.4782,33.5077,33.4585,33.4782,270282.0
2023-10-13 15:40:00,34.02,34.04,33.95,34.0,409008.0,33.4782,33.4978,33.4093,33.4585,409008.0
2023-10-13 15:45:00,34.0,34.12,33.97,34.11,345448.0,33.4585,33.5766,33.4289,33.5667,345448.0
2023-10-13 15:50:00,34.11,34.13,34.07,34.11,394485.0,33.5667,33.5864,33.5274,33.5667,394485.0
2023-10-13 15:55:00,34.1,34.12,34.06,34.11,708687.0,33.5569,33.5766,33.5175,33.5667,708687.0
2023-10-16 09:30:00,34.16,34.43,34.11,34.27,234488.0,33.6159,33.8816,33.5667,33.7242,234488.0
2023-10-16 09:35:00,34.25,34.29,34.11,34.15,125244.0,33.7045,33.7439,33.5667,33.6061,125244.0
2023-10-16 09:40:00,34.12,34.17,33.89,34.1,216922.0,33.5766,33.6258,33.3502,33.5569,216922.0
2023-10-16 09:45:00,34.09,34.18,34.03,34.15,107519.0,33.547,33.6356,33.488,33.6061,107519.0
2023-10-16 09:50:00,34.15,34.3,34.15,34.24,192435.0,33.6061,33.7537,33.6061,33.6946,192435.0
2023-10-16 09:55:00,34.24,34.29,34.03,34.06,108735.0,33.6946,33.7439,33.488,33.5175,108735.0
2023-10-16 10:00:00,34.07,34.13,33.99,34.04,100851.0,33.5274,33.5864,33.4486,33.4978,100851.0
2023-10-16 10:05:00,34.03,34.12,34.0,34.12,79778.0,33.488,33.5766,33.4585,33.5766,79778.0
2023-10-16 10:10:00,34.13,34.3,34.12,34.25,168219.0,33.5864,33.7537,33.5766,33.7045,168219.0
2023-10-16 10:15:00,34.25,34.31,34.21,34.23,94164.0,33.7045,33.7635,33.6651,33.6848,94164.0
2023-10-16 10:20:00,34.22,34.34,34.21,34.3,157218.0,33.675,33.7931,33.6651,33.7537,157218.0
2023-10-16 10:25:00,34.3,34.41,34.28,34.37,207571.0,33.7537,33.8619,33.734,33.8226,207571.0
2023-10-16 10:30:00,34.37,34.45,34.36,34.42,258605.0,33.8226,33.9013,33.8127,33.8718,258605.0
2023-10-16 10:35:00,34.43,34.46,34.33,34.34,163943.0,33.8816,33.9111,33.7832,33.7931,163943.0
2023-10-16 10:40:00,34.34,34.46,34.32,34.44,152499.0,33.7931,33.9111,33.7734,33.8915,152499.0
2023-10-16 10:45:00,34.45,34.45,34.4,34.43,160203.0,33.9013,33.9013,33.8521,33.8816,160203.0
2023-10-16 10:50:00,34.44,34.5,34.39,34.42,93637.0,33.8915,33.9505,33.8423,33.8718,93637.0
2023-10-16 10:55:00,34.41,34.43,34.37,34.42,65095.0,33.8619,33.8816,33.8226,33.8718,65095.0
2023-10-16 11:00:00,34.41,34.5,34.41,34.46,69630.0,33.8619,33.9505,33.8619,33.9111,69630.0
2023-10-16 11:05:00,34.46,34.54,34.46,34.48,98950.0,33.9111,33.9899,33.9111,33.9308,98950.0
2023-10-16 11:10:00,34.48,34.49,34.42,34.43,34772.0,33.9308,33.9407,33.8718,33.8816,34772.0
2023-10-16 11:15:00,34.43,34.44,34.38,34.4,84241.0,33.8816,33.8915,33.8324,33.8521,84241.0
2023-10-16 11:20:00,34.39,34.43,34.36,34.41,45852.0,33.8423,33.8816,33.8127,33.8619,45852.0
2023-10-16 11:25:00,34.41,34.45,34.41,34.42,39611.0,33.8619,33.9013,33.8619,33.8718,39611.0
2023-10-16 11:30:00,34.42,34.46,34.37,34.38,54617.0,33.8718,33.9111,33.8226,33.8324,54617.0
2023-10-16 11:35:00,34.38,34.38,34.31,34.32,76703.0,33.8324,33.8324,33.7635,33.7734,76703.0
2023-10-16 11:40:00,34.33,34.35,34.3,34.34,41143.0,33.7832,33.8029,33.7537,33.7931,41143.0
2023-10-16 11:45:00,34.35,34.42,34.32,34.41,59374.0,33.8029,33.8718,33.7734,33.8619,59374.0
2023-10-16 11:50:00,34.42,34.5,34.42,34.47,56336.0,33.8718,33.9505,33.8718,33.921,56336.0
2023-10-16 11:55:00,34.47,34.58,34.47,34.58,66341.0,33.921,34.0292,33.921,34.0292,66341.0
2023-10-16 12:00:00,34.58,34.66,34.57,34.63,132285.0,34.0292,34.108,34.0194,34.0784,132285.0
2023-10-16 12:05:00,34.63,34.75,34.62,34.73,120336.0,34.0784,34.1965,34.0686,34.1768,120336.0
2023-10-16 12:10:00,34.73,34.75,34.62,34.65,105258.0,34.1768,34.1965,34.0686,34.0981,105258.0
2023-10-16 12:15:00,34.64,34.66,34.61,34.62,69259.0,34.0883,34.108,34.0588,34.0686,69259.0
2023-10-16 12:20:00,34.62,34.64,34.51,34.6,187149.0,34.0686,34.0883,33.9603,34.0489,187149.0
2023-10-16 12:25:00,34.59,34.6,34.47,34.56,225824.0,34.0391,34.0489,33.921,34.0096,225824.0
2023-10-16 12:30:00,34.57,34.66,34.56,34.63,58657.0,34.0194,34.108,34.0096,34.0784,58657.0
2023-10-16 12:35:00,34.62,34.63,34.56,34.58,25938.0,34.0686,34.0784,34.0096,34.0292,25938.0
2023-10-16 12:40:00,34.58,34.62,34.56,34.57,127217.0,34.0292,34.0686,34.0096,34.0194,127217.0
2023-10-16 12:45:00,34.58,34.61,34.56,34.59,39299.0,34.0292,34.0588,34.0096,34.0391,39299.0
2023-10-16 12:50:00,34.6,34.6,34.53,34.55,55265.0,34.0489,34.0489,33.98,33.9997,55265.0
2023-10-16 12:55:00,34.55,34.56,34.45,34.53,59662.0,33.9997,34.0096,33.9013,33.98,59662.0
2023-10-16 13:00:00,34.52,34.59,34.52,34.59,76021.0,33.9702,34.0391,33.9702,34.0391,76021.0
2023-10-16 13:05:00,34.59,34.64,34.58,34.64,86160.0,34.0391,34.0883,34.0292,34.0883,86160.0
2023-10-16 13:10:00,34.64,34.66,34.59,34.61,52422.0,34.0883,34.108,34.0391,34.0588,52422.0
2023-10-16 13:15:00,34.6,34.62,34.51,34.54,49338.0,34.0489,34.0686,33.9603,33.9899,49338.0
2023-10-16 13:20:00,34.53,34.53,34.38,34.42,119700.0,33.98,33.98,33.8324,33.8718,119700.0
2023-10-16 13:25:00,34.42,34.49,34.35,34.49,66189.0,33.8718,33.9407,33.8029,33.9407,66189.0
2023-10-16 13:30:00,34.49,34.51,34.47,34.49,42298.0,33.9407,33.9603,33.921,33.9407,42298.0
2023-10-16 13:35:00,34.48,34.51,34.46,34.49,49088.0,33.9308,33.9603,33.9111,33.9407,49088.0
2023-10-16 13:40:00,34.5,34.55,34.5,34.54,50565.0,33.9505,33.9997,33.9505,33.9899,50565.0
2023-10-16 13:45:00,34.54,34.54,34.49,34.51,48443.0,33.9899,33.9899,33.9407,33.9603,48443.0
2023-10-16 13:50:00,34.5,34.53,34.48,34.48,37235.0,33.9505,33.98,33.9308,33.9308,37235.0
2023-10-16 13:55:00,34.49,34.51,34.46,34.47,86268.0,33.9407,33.9603,33.9111,33.921,86268.0
2023-10-16 14:00:00,34.47,34.48,34.4,34.44,85250.0,33.921,33.9308,33.8521,33.8915,85250.0
2023-10-16 14:05:00,34.44,34.47,34.41,34.46,102778.0,33.8915,33.921,33.8619,33.9111,102778.0
2023-10-16 14:10:00,34.47,34.49,34.42,34.44,45152.0,33.921,33.9407,33.8718,33.8915,45152.0
2023-10-16 14:15:00,34.44,34.45,34.38,34.44,76231.0,33.8915,33.9013,33.8324,33.8915,76231.0
2023-10-16 14:20:00,34.44,34.44,34.31,34.36,57344.0,33.8915,33.8915,33.7635,33.8127,57344.0
2023-10-16 14:25:00,34.35,34.36,34.3,34.3,39597.0,33.8029,33.8127,33.7537,33.7537,39597.0
2023-10-16 14:30:00,34.3,34.35,34.27,34.33,89239.0,33.7537,33.8029,33.7242,33.7832,89239.0
2023-10-16 14:35:00,34.33,34.35,34.25,34.26,59008.0,33.7832,33.8029,33.7045,33.7143,59008.0
2023-10-16 14:40:00,34.27,34.28,34.25,34.27,38991.0,33.7242,33.734,33.7045,33.7242,38991.0
2023-10-16 14:45:00,34.27,34.28,34.25,34.27,49366.0,33.7242,33.734,33.7045,33.7242,49366.0
2023-10-16 14:50:00,34.27,34.29,34.22,34.23,91444.0,33.7242,33.7439,33.675,33.6848,91444.0
2023-10-16 14:55:00,34.23,34.26,34.2,34.23,120225.0,33.6848,33.7143,33.6553,33.6848,120225.0
2023-10-16 15:00:00,34.22,34.31,34.21,34.3,101528.0,33.675,33.7635,33.6651,33.7537,101528.0
2023-10-16 15:05:00,34.31,34.35,34.31,34.32,54701.0,33.7635,33.8029,33.7635,33.7734,54701.0
2023-10-16 15:10:00,34.33,34.33,34.23,34.24,94484.0,33.7832,33.7832,33.6848,33.6946,94484.0
2023-10-16 15:15:00,34.24,34.31,34.23,34.3,58196.0,33.6946,33.7635,33.6848,33.7537,58196.0
2023-10-16 15:20:00,34.3,34.34,34.3,34.33,58901.0,33.7537,33.7931,33.7537,33.7832,58901.0
2023-10-16 15:25:00,34.32,34.35,34.3,34.34,67884.0,33.7734,33.8029,33.7537,33.7931,67884.0
2023-10-16 15:30:00,34.34,34.44,34.34,34.34,235099.0,33.7931,33.8915,33.7931,33.7931,235099.0
2023-10-16 15:35:00,34.34,34.41,34.33,34.38,95564.0,33.7931,33.8619,33.7832,33.8324,95564.0
2023-10-16 15:40:00,34.39,34.41,34.35,34.39,86201.0,33.8423,33.8619,33.8029,33.8423,86201.0
2023-10-16 15:45:00,34.39,34.4,34.36,34.4,120466.0,33.8423,33.8521,33.8127,33.8521,120466.0
2023-10-16 15:50:00,34.4,34.47,34.39,34.47,181850.0,33.8521,33.921,33.8423,33.921,181850.0
2023-10-16 15:55:00,34.47,34.47,34.36,34.41,573769.0,33.921,33.921,33.8127,33.8619,573769.0
2023-10-17 09:30:00,34.33,34.48,34.27,34.31,316272.0,33.7832,33.9308,33.7242,33.7635,316272.0
2023-10-17 09:35:00,34.3,34.52,34.27,34.49,117851.0,33.7537,33.9702,33.7242,33.9407,117851.0
2023-10-17 09:40:00,34.49,34.57,34.38,34.43,99030.0,33.9407,34.0194,33.8324,33.8816,99030.0
2023-10-17 09:45:00,34.47,34.6,34.35,34.41,149531.0,33.921,34.0489,33.8029,33.8619,149531.0
2023-10-17 09:50:00,34.41,34.43,34.31,34.32,92785.0,33.8619,33.8816,33.7635,33.7734,92785.0
2023-10-17 09:55:00,34.32,34.47,34.31,34.46,106546.0,33.7734,33.921,33.7635,33.9111,106546.0
2023-10-17 10:00:00,34.45,34.51,34.4,34.44,116240.0,33.9013,33.9603,33.8521,33.8915,116240.0
2023-10-17 10:05:00,34.43,34.53,34.41,34.52,74243.0,33.8816,33.98,33.8619,33.9702,74243.0
2023-10-17 10:10:00,34.52,34.72,34.5,34.71,227481.0,33.9702,34.167,33.9505,34.1572,227481.0
2023-10-17 10:15:00,34.71,34.74,34.66,34.66,102568.0,34.1572,34.1867,34.108,34.108,102568.0
2023-10-17 10:20:00,34.66,34.67,34.56,34.57,120789.0,34.108,34.1178,34.0096,34.0194,120789.0
2023-10-17 10:25:00,34.57,34.61,34.54,34.56,71277.0,34.0194,34.0588,33.9899,34.0096,71277.0
2023-10-17 10:30:00,34.56,34.59,34.45,34.59,252925.0,34.0096,34.0391,33.9013,34.0391,252925.0
2023-10-17 10:35:00,34.59,34.66,34.57,34.64,125059.0,34.0391,34.108,34.0194,34.0883,125059.0
2023-10-17 10:40:00,34.64,34.69,34.61,34.66,88357.0,34.0883,34.1375,34.0588,34.108,88357.0
2023-10-17 10:45:00,34.66,34.71,34.63,34.66,72404.0,34.108,34.1572,34.0784,34.108,72404.0
2023-10-17 10:50:00,34.66,34.68,34.57,34.61,131671.0,34.108,34.1276,34.0194,34.0588,131671.0
2023-10-17 10:55:00,34.6,34.69,34.6,34.65,140556.0,34.0489,34.1375,34.0489,34.0981,140556.0
2023-10-17 11:00:00,34.65,34.72,34.64,34.72,131321.0,34.0981,34.167,34.0883,34.167,131321.0
2023-10-17 11:05:00,34.72,34.76,34.63,34.68,125660.0,34.167,34.2064,34.0784,34.1276,125660.0
2023-10-17 11:10:00,34.68,34.75,34.67,34.75,83579.0,34.1276,34.1965,34.1178,34.1965,83579.0
2023-10-17 11:15:00,34.75,34.79,34.71,34.73,102292.0,34.1965,34.2359,34.1572,34.1768,102292.0
2023-10-17 11:20:00,34.73,34.78,34.7,34.77,63506.0,34.1768,34.226,34.1473,34.2162,63506.0
2023-10-17 11:25:00,34.76,34.77,34.67,34.73,76622.0,34.2064,34.2162,34.1178,34.1768,76622.0
2023-10-17 11:30:00,34.73,34.82,34.72,34.8,103791.0,34.1768,34.2654,34.167,34.2457,103791.0
2023-10-17 11:35:00,34.79,34.92,34.78,34.88,191476.0,34.2359,34.3638,34.226,34.3245,191476.0
2023-10-17 11:40:00,34.88,34.97,34.86,34.94,158716.0,34.3245,34.413,34.3048,34.3835,158716.0
2023-10-17 11:45:00,34.94,35.01,34.92,34.96,160018.0,34.3835,34.4524,34.3638,34.4032,160018.0
2023-10-17 11:50:00,34.97,35.01,34.95,35.01,71102.0,34.413,34.4524,34.3933,34.4524,71102.0
2023-10-17 11:55:00,35.01,35.11,35.0,35.1,175942.0,34.4524,34.5508,34.4425,34.541,175942.0
2023-10-17 12:00:00,35.1,35.17,35.09,35.1,200833.0,34.541,34.6098,34.5311,34.541,200833.0
2023-10-17 12:05:00,35.09,35.13,35.06,35.12,105299.0,34.5311,34.5705,34.5016,34.5606,105299.0
2023-10-17 12:10:00,35.12,35.12,35.08,35.11,75129.0,34.5606,34.5606,34.5213,34.5508,75129.0
2023-10-17 12:15:00,35.11,35.12,35.04,35.09,51557.0,34.5508,34.5606,34.4819,34.5311,51557.0
2023-10-17 12:20:00,35.09,35.12,35.05,35.12,68761.0,34.5311,34.5606,34.4917,34.5606,68761.0
2023-10-17 12:25:00,35.11,35.18,35.09,35.18,101322.0,34.5508,34.6197,34.5311,34.6197,101322.0
2023-10-17 12:30:00,35.18,35.19,35.07,35.07,61801.0,34.6197,34.6295,34.5114,34.5114,61801.0
2023-10-17 12:35:00,35.06,35.07,35.0,35.01,71226.0,34.5016,34.5114,34.4425,34.4524,71226.0
2023-10-17 12:40:00,35.01,35.05,35.0,35.02,52187.0,34.4524,34.4917,34.4425,34.4622,52187.0
2023-10-17 12:45:00,35.02,35.02,34.96,35.02,69427.0,34.4622,34.4622,34.4032,34.4622,69427.0
2023-10-17 12:50:00,35.02,35.04,34.97,35.02,70785.0,34.4622,34.4819,34.413,34.4622,70785.0
2023-10-17 12:55:00,35.01,35.02,34.9,34.94,112658.0,34.4524,34.4622,34.3441,34.3835,112658.0
2023-10-17 13:00:00,34.94,34.96,34.89,34.9,58196.0,34.3835,34.4032,34.3343,34.3441,58196.0
2023-10-17 13:05:00,34.89,34.93,34.88,34.93,48245.0,34.3343,34.3737,34.3245,34.3737,48245.0
2023-10-17 13:10:00,34.93,34.94,34.9,34.91,54386.0,34.3737,34.3835,34.3441,34.354,54386.0
2023-10-17 13:15:00,34.91,34.94,34.9,34.93,79140.0,34.354,34.3835,34.3441,34.3737,79140.0
2023-10-17 13:20:00,34.92,34.94,34.91,34.91,76468.0,34.3638,34.3835,34.354,34.354,76468.0
2023-10-17 13:25:00,34.91,34.94,34.9,34.91,44418.0,34.354,34.3835,34.3441,34.354,44418.0
2023-10-17 13:30:00,34.91,34.93,34.78,34.83,107156.0,34.354,34.3737,34.226,34.2753,107156.0
2023-10-17 13:35:00,34.83,34.84,34.76,34.77,75351.0,34.2753,34.2851,34.2064,34.2162,75351.0
2023-10-17 13:40:00,34.77,34.79,34.73,34.75,61354.0,34.2162,34.2359,34.1768,34.1965,61354.0
2023-10-17 13:45:00,34.76,34.8,34.73,34.8,43775.0,34.2064,34.2457,34.1768,34.2457,43775.0
2023-10-17 13:50:00,34.8,34.8,34.65,34.66,112508.0,34.2457,34.2457,34.0981,34.108,112508.0
2023-10-17 13:55:00,34.67,34.68,34.63,34.66,60362.0,34.1178,34.1276,34.0784,34.108,60362.0
2023-10-17 14:00:00,34.67,34.7,34.65,34.69,41490.0,34.1178,34.1473,34.0981,34.1375,41490.0
2023-10-17 14:05:00,34.69,34.73,34.67,34.73,40975.0,34.1375,34.1768,34.1178,34.1768,40975.0
2023-10-17 14:10:00,34.72,34.75,34.7,34.73,61649.0,34.167,34.1965,34.1473,34.1768,61649.0
2023-10-17 14:15:00,34.73,34.81,34.72,34.77,85468.0,34.1768,34.2556,34.167,34.2162,85468.0
2023-10-17 14:20:00,34.76,34.82,34.76,34.81,43051.0,34.2064,34.2654,34.2064,34.2556,43051.0
2023-10-17 14:25:00,34.81,34.84,34.79,34.8,42406.0,34.2556,34.2851,34.2359,34.2457,42406.0
2023-10-17 14:30:00,34.8,34.83,34.78,34.82,44873.0,34.2457,34.2753,34.226,34.2654,44873.0
2023-10-17 14:35:00,34.82,34.85,34.8,34.84,42900.0,34.2654,34.2949,34.2457,34.2851,42900.0
2023-10-17 14:40:00,34.83,34.89,34.83,34.88,86100.0,34.2753,34.3343,34.2753,34.3245,86100.0
2023-10-17 14:45:00,34.88,34.89,34.83,34.89,55670.0,34.3245,34.3343,34.2753,34.3343,55670.0
2023-10-17 14:50:00,34.89,34.89,34.76,34.78,70394.0,34.3343,34.3343,34.2064,34.226,70394.0
2023-10-17 14:55:00,34.77,34.81,34.73,34.76,76279.0,34.2162,34.2556,34.1768,34.2064,76279.0
2023-10-17 15:00:00,34.75,34.79,34.74,34.78,56653.0,34.1965,34.2359,34.1867,34.226,56653.0
2023-10-17 15:05:00,34.77,34.84,34.72,34.83,72666.0,34.2162,34.2851,34.167,34.2753,72666.0
2023-10-17 15:10:00,34.83,34.87,34.82,34.84,61831.0,34.2753,34.3146,34.2654,34.2851,61831.0
2023-10-17 15:15:00,34.85,34.86,34.8,34.83,46403.0,34.2949,34.3048,34.2457,34.2753,46403.0
2023-10-17 15:20:00,34.83,34.89,34.82,34.84,146564.0,34.2753,34.3343,34.2654,34.2851,146564.0
2023-10-17 15:25:00,34.85,34.88,34.83,34.86,105928.0,34.2949,34.3245,34.2753,34.3048,105928.0
2023-10-17 15:30:00,34.87,34.88,34.78,34.8,75920.0,34.3146,34.3245,34.226,34.2457,75920.0
2023-10-17 15:35:00,34.81,34.83,34.78,34.82,64496.0,34.2556,34.2753,34.226,34.2654,64496.0
2023-10-17 15:40:00,34.82,34.84,34.77,34.79,114153.0,34.2654,34.2851,34.2162,34.2359,114153.0
2023-10-17 15:45:00,34.78,34.79,34.73,34.73,178956.0,34.226,34.2359,34.1768,34.1768,178956.0
2023-10-17 15:50:00,34.73,34.75,34.68,34.7,324197.0,34.1768,34.1965,34.1276,34.1473,324197.0
2023-10-17 15:55:00,34.7,34.72,34.65,34.68,626500.0,34.1473,34.167,34.0981,34.1276,626500.0
2023-10-18 09:30:00,34.1,34.1,33.35,33.52,872838.0,33.5569,33.5569,32.8188,32.9861,872838.0
2023-10-18 09:35:00,33.53,33.53,33.17,33.34,388726.0,32.996,32.996,32.6417,32.809,388726.0
2023-10-18 09:40:00,33.34,33.39,33.14,33.21,308265.0,32.809,32.8582,32.6122,32.6811,308265.0
2023-10-18 09:45:00,33.21,33.44,33.13,33.37,357664.0,32.6811,32.9074,32.6023,32.8385,357664.0
2023-10-18 09:50:00,33.36,33.36,33.17,33.19,154775.0,32.8287,32.8287,32.6417,32.6614,154775.0
2023-10-18 09:55:00,33.19,33.32,33.14,33.15,247052.0,32.6614,32.7893,32.6122,32.622,247052.0
2023-10-18 10:00:00,33.16,33.23,33.08,33.19,303233.0,32.6318,32.7007,32.5531,32.6614,303233.0
2023-10-18 10:05:00,33.2,33.26,33.08,33.11,290062.0,32.6712,32.7303,32.5531,32.5826,290062.0
2023-10-18 10:10:00,33.1,33.29,33.1,33.27,222786.0,32.5728,32.7598,32.5728,32.7401,222786.0
2023-10-18 10:15:00,33.27,33.44,33.24,33.41,311647.0,32.7401,32.9074,32.7106,32.8779,311647.0
2023-10-18 10:20:00,33.41,33.52,33.39,33.45,361381.0,32.8779,32.9861,32.8582,32.9172,361381.0
2023-10-18 10:25:00,33.44,33.47,33.32,33.34,216080.0,32.9074,32.9369,32.7893,32.809,216080.0
2023-10-18 10:30:00,33.34,33.37,33.23,33.25,176893.0,32.809,32.8385,32.7007,32.7204,176893.0
2023-10-18 10:35:00,33.25,33.25,33.19,33.23,118170.0,32.7204,32.7204,32.6614,32.7007,118170.0
2023-10-18 10:40:00,33.22,33.27,33.19,33.27,114690.0,32.6909,32.7401,32.6614,32.7401,114690.0
2023-10-18 10:45:00,33.25,33.29,33.2,33.23,91241.0,32.7204,32.7598,32.6712,32.7007,91241.0
2023-10-18 10:50:00,33.23,33.23,33.07,33.09,132086.0,32.7007,32.7007,32.5433,32.563,132086.0
2023-10-18 10:55:00,33.1,33.22,33.08,33.18,250573.0,32.5728,32.6909,32.5531,32.6515,250573.0
2023-10-18 11:00:00,33.18,33.23,33.13,33.2,156096.0,32.6515,32.7007,32.6023,32.6712,156096.0
2023-10-18 11:05:00,33.19,33.23,33.15,33.16,153308.0,32.6614,32.7007,32.622,32.6318,153308.0
2023-10-18 11:10:00,33.17,33.26,33.16,33.25,159540.0,32.6417,32.7303,32.6318,32.7204,159540.0
2023-10-18 11:15:00,33.26,33.34,33.18,33.34,191019.0,32.7303,32.809,32.6515,32.809,191019.0
2023-10-18 11:20:00,33.33,33.34,33.23,33.3,157736.0,32.7991,32.809,32.7007,32.7696,157736.0
2023-10-18 11:25:00,33.31,33.37,33.29,33.34,132026.0,32.7795,32.8385,32.7598,32.809,132026.0
2023-10-18 11:30:00,33.34,33.39,33.28,33.3,142008.0,32.809,32.8582,32.7499,32.7696,142008.0
2023-10-18 11:35:00,33.3,33.3,33.23,33.25,86527.0,32.7696,32.7696,32.7007,32.7204,86527.0
2023-10-18 11:40:00,33.26,33.34,33.2,33.23,144612.0,32.7303,32.809,32.6712,32.7007,144612.0
2023-10-18 11:45:00,33.23,33.29,33.22,33.26,83839.0,32.7007,32.7598,32.6909,32.7303,83839.0
2023-10-18 11:50:00,33.26,33.29,33.21,33.24,57168.0,32.7303,32.7598,32.6811,32.7106,57168.0
2023-10-18 11:55:00,33.25,33.34,33.24,33.26,106882.0,32.7204,32.809,32.7106,32.7303,106882.0
2023-10-18 12:00:00,33.27,33.35,33.2,33.33,65778.0,32.7401,32.8188,32.6712,32.7991,65778.0
2023-10-18 12:05:00,33.34,33.39,33.25,33.39,51089.0,32.809,32.8582,32.7204,32.8582,51089.0
2023-10-18 12:10:00,33.4,33.42,33.3,33.3,82548.0,32.868,32.8877,32.7696,32.7696,82548.0
2023-10-18 12:15:00,33.3,33.33,33.23,33.25,54562.0,32.7696,32.7991,32.7007,32.7204,54562.0
2023-10-18 12:20:00,33.23,33.28,33.16,33.2,108627.0,32.7007,32.7499,32.6318,32.6712,108627.0
2023-10-18 12:25:00,33.21,33.27,33.2,33.23,41690.0,32.6811,32.7401,32.6712,32.7007,41690.0
2023-10-18 12:30:00,33.23,33.29,33.21,33.25,37427.0,32.7007,32.7598,32.6811,32.7204,37427.0
2023-10-18 12:35:00,33.23,33.29,33.21,33.27,58135.0,32.7007,32.7598,32.6811,32.7401,58135.0
2023-10-18 12:40:00,33.27,33.33,33.27,33.28,63792.0,32.7401,32.7991,32.7401,32.7499,63792.0
2023-10-18 12:45:00,33.29,33.3,33.21,33.23,80345.0,32.7598,32.7696,32.6811,32.7007,80345.0
2023-10-18 12:50:00,33.22,33.22,33.15,33.19,74179.0,32.6909,32.6909,32.622,32.6614,74179.0
2023-10-18 12:55:00,33.19,33.2,33.15,33.18,76896.0,32.6614,32.6712,32.622,32.6515,76896.0
2023-10-18 13:00:00,33.17,33.32,33.11,33.31,120650.0,32.6417,32.7893,32.5826,32.7795,120650.0
2023-10-18 13:05:00,33.31,33.43,33.27,33.39,138480.0,32.7795,32.8975,32.7401,32.8582,138480.0
2023-10-18 13:10:00,33.38,33.45,33.35,33.36,99226.0,32.8483,32.9172,32.8188,32.8287,99226.0
2023-10-18 13:15:00,33.37,33.43,33.34,33.39,66974.0,32.8385,32.8975,32.809,32.8582,66974.0
2023-10-18 13:20:00,33.38,33.39,33.32,33.34,54793.0,32.8483,32.8582,32.7893,32.809,54793.0
2023-10-18 13:25:00,33.34,33.36,33.28,33.31,54055.0,32.809,32.8287,32.7499,32.7795,54055.0
2023-10-18 13:30:00,33.31,33.32,33.17,33.2,63974.0,32.7795,32.7893,32.6417,32.6712,63974.0
2023-10-18 13:35:00,33.19,33.21,33.15,33.17,47267.0,32.6614,32.6811,32.622,32.6417,47267.0
2023-10-18 13:40:00,33.16,33.22,33.16,33.2,42750.0,32.6318,32.6909,32.6318,32.6712,42750.0
2023-10-18 13:45:00,33.19,33.22,33.16,33.22,33882.0,32.6614,32.6909,32.6318,32.6909,33882.0
2023-10-18 13:50:00,33.21,33.25,33.21,33.22,65164.0,32.6811,32.7204,32.6811,32.6909,65164.0
2023-10-18 13:55:00,33.23,33.28,33.2,33.26,58859.0,32.7007,32.7499,32.6712,32.7303,58859.0
2023-10-18 14:00:00,33.26,33.28,33.22,33.27,35689.0,32.7303,32.7499,32.6909,32.7401,35689.0
2023-10-18 14:05:00,33.27,33.45,33.27,33.39,82637.0,32.7401,32.9172,32.7401,32.8582,82637.0
2023-10-18 14:10:00,33.38,33.39,33.35,33.39,58206.0,32.8483,32.8582,32.8188,32.8582,58206.0
2023-10-18 14:15:00,33.39,33.39,33.31,33.33,67448.0,32.8582,32.8582,32.7795,32.7991,67448.0
2023-10-18 14:20:00,33.33,33.41,33.31,33.41,60674.0,32.7991,32.8779,32.7795,32.8779,60674.0
2023-10-18 14:25:00,33.41,33.42,33.35,33.38,118161.0,32.8779,32.8877,32.8188,32.8483,118161.0
2023-10-18 14:30:00,33.37,33.49,33.37,33.43,179239.0,32.8385,32.9566,32.8385,32.8975,179239.0
2023-10-18 14:35:00,33.43,33.44,33.36,33.39,132040.0,32.8975,32.9074,32.8287,32.8582,132040.0
2023-10-18 14:40:00,33.39,33.42,33.32,33.37,78116.0,32.8582,32.8877,32.7893,32.8385,78116.0
2023-10-18 14:45:00,33.37,33.37,33.31,33.31,69691.0,32.8385,32.8385,32.7795,32.7795,69691.0
2023-10-18 14:50:00,33.31,33.34,33.22,33.26,181714.0,32.7795,32.809,32.6909,32.7303,181714.0
2023-10-18 14:55:00,33.26,33.3,33.25,33.27,75707.0,32.7303,32.7696,32.7204,32.7401,75707.0
2023-10-18 15:00:00,33.27,33.27,33.12,33.12,213957.0,32.7401,32.7401,32.5925,32.5925,213957.0
2023-10-18 15:05:00,33.12,33.13,33.05,33.07,145445.0,32.5925,32.6023,32.5236,32.5433,145445.0
2023-10-18 15:10:00,33.07,33.11,33.04,33.09,118905.0,32.5433,32.5826,32.5138,32.563,118905.0
2023-10-18 15:15:00,33.08,33.12,33.06,33.09,65045.0,32.5531,32.5925,32.5334,32.563,65045.0
2023-10-18 15:20:00,33.09,33.15,33.07,33.15,76803.0,32.563,32.622,32.5433,32.622,76803.0
2023-10-18 15:25:00,33.15,33.15,33.04,33.09,100044.0,32.622,32.622,32.5138,32.563,100044.0
2023-10-18 15:30:00,33.08,33.14,33.06,33.12,143952.0,32.5531,32.6122,32.5334,32.5925,143952.0
2023-10-18 15:35:00,33.11,33.15,33.09,33.1,115166.0,32.5826,32.622,32.563,32.5728,115166.0
2023-10-18 15:40:00,33.1,33.12,33.06,33.08,136465.0,32.5728,32.5925,32.5334,32.5531,136465.0
2023-10-18 15:45:00,33.08,33.11,33.02,33.06,246490.0,32.5531,32.5826,32.4941,32.5334,246490.0
2023-10-18 15:50:00,33.07,33.12,33.05,33.12,287671.0,32.5433,32.5925,32.5236,32.5925,287671.0
2023-10-18 15:55:00,33.12,33.15,33.09,33.14,600650.0,32.5925,32.622,32.563,32.6122,600650.0
2023-10-19 09:30:00,33.21,33.34,33.05,33.07,452680.0,32.6811,32.809,32.5236,32.5433,452680.0
2023-10-19 09:35:00,33.08,33.09,32.92,33.09,329297.0,32.5531,32.563,32.3957,32.563,329297.0
2023-10-19 09:40:00,33.08,33.38,33.04,33.27,441272.0,32.5531,32.8483,32.5138,32.7401,441272.0
2023-10-19 09:45:00,33.27,33.39,33.23,33.27,325329.0,32.7401,32.8582,32.7007,32.7401,325329.0
2023-10-19 09:50:00,33.27,33.31,33.05,33.19,144530.0,32.7401,32.7795,32.5236,32.6614,144530.0
2023-10-19 09:55:00,33.19,33.26,33.14,33.16,171893.0,32.6614,32.7303,32.6122,32.6318,171893.0
2023-10-19 10:00:00,33.16,33.37,33.07,33.35,286246.0,32.6318,32.8385,32.5433,32.8188,286246.0
2023-10-19 10:05:00,33.35,33.38,33.28,33.32,129129.0,32.8188,32.8483,32.7499,32.7893,129129.0
2023-10-19 10:10:00,33.32,33.57,33.3,33.57,306428.0,32.7893,33.0353,32.7696,33.0353,306428.0
2023-10-19 10:15:00,33.56,33.62,33.41,33.5,310533.0,33.0255,33.0845,32.8779,32.9664,310533.0
2023-10-19 10:20:00,33.5,33.51,33.3,33.42,122379.0,32.9664,32.9763,32.7696,32.8877,122379.0
2023-10-19 10:25:00,33.43,33.46,33.28,33.28,113678.0,32.8975,32.9271,32.7499,32.7499,113678.0
2023-10-19 10:30:00,33.28,33.34,33.24,33.34,113436.0,32.7499,32.809,32.7106,32.809,113436.0
2023-10-19 10:35:00,33.34,33.47,33.33,33.35,68586.0,32.809,32.9369,32.7991,32.8188,68586.0
2023-10-19 10:40:00,33.36,33.38,33.27,33.32,94537.0,32.8287,32.8483,32.7401,32.7893,94537.0
2023-10-19 10:45:00,33.31,33.42,33.31,33.37,111490.0,32.7795,32.8877,32.7795,32.8385,111490.0
2023-10-19 10:50:00,33.37,33.49,33.35,33.43,151095.0,32.8385,32.9566,32.8188,32.8975,151095.0
2023-10-19 10:55:00,33.43,33.44,33.36,33.4,130777.0,32.8975,32.9074,32.8287,32.868,130777.0
2023-10-19 11:00:00,33.41,33.47,33.4,33.41,156830.0,32.8779,32.9369,32.868,32.8779,156830.0
2023-10-19 11:05:00,33.42,33.5,33.38,33.5,120987.0,32.8877,32.9664,32.8483,32.9664,120987.0
2023-10-19 11:10:00,33.5,33.54,33.36,33.37,155021.0,32.9664,33.0058,32.8287,32.8385,155021.0
2023-10-19 11:15:00,33.37,33.37,33.23,33.29,117226.0,32.8385,32.8385,32.7007,32.7598,117226.0
2023-10-19 11:20:00,33.29,33.35,33.24,33.34,55877.0,32.7598,32.8188,32.7106,32.809,55877.0
2023-10-19 11:25:00,33.35,33.36,33.29,33.31,75164.0,32.8188,32.8287,32.7598,32.7795,75164.0
2023-10-19 11:30:00,33.3,33.33,33.27,33.3,68206.0,32.7696,32.7991,32.7401,32.7696,68206.0
2023-10-19 11:35:00,33.3,33.38,33.3,33.37,109791.0,32.7696,32.8483,32.7696,32.8385,109791.0
2023-10-19 11:40:00,33.38,33.4,33.25,33.3,97596.0,32.8483,32.868,32.7204,32.7696,97596.0
2023-10-19 11:45:00,33.29,33.46,33.28,33.4,115422.0,32.7598,32.9271,32.7499,32.868,115422.0
2023-10-19 11:50:00,33.39,33.41,33.29,33.31,129844.0,32.8582,32.8779,32.7598,32.7795,129844.0
2023-10-19 11:55:00,33.3,33.31,33.09,33.2,161830.0,32.7696,32.7795,32.563,32.6712,161830.0
2023-10-19 12:00:00,33.2,33.44,33.08,33.38,169872.0,32.6712,32.9074,32.5531,32.8483,169872.0
2023-10-19 12:05:00,33.39,33.4,33.23,33.27,101358.0,32.8582,32.868,32.7007,32.7401,101358.0
2023-10-19 12:10:00,33.27,33.33,33.26,33.29,73556.0,32.7401,32.7991,32.7303,32.7598,73556.0
2023-10-19 12:15:00,33.28,33.39,33.26,33.36,91890.0,32.7499,32.8582,32.7303,32.8287,91890.0
2023-10-19 12:20:00,33.35,33.46,33.34,33.38,83808.0,32.8188,32.9271,32.809,32.8483,83808.0
2023-10-19 12:25:00,33.37,33.38,33.18,33.22,112809.0,32.8385,32.8483,32.6515,32.6909,112809.0
2023-10-19 12:30:00,33.22,33.27,33.12,33.13,96612.0,32.6909,32.7401,32.5925,32.6023,96612.0
2023-10-19 12:35:00,33.14,33.25,33.09,33.24,106553.0,32.6122,32.7204,32.563,32.7106,106553.0
2023-10-19 12:40:00,33.25,33.38,33.21,33.27,118689.0,32.7204,32.8483,32.6811,32.7401,118689.0
2023-10-19 12:45:00,33.27,33.4,33.27,33.39,110270.0,32.7401,32.868,32.7401,32.8582,110270.0
2023-10-19 12:50:00,33.38,33.43,33.32,33.42,86740.0,32.8483,32.8975,32.7893,32.8877,86740.0
2023-10-19 12:55:00,33.42,33.48,33.31,33.37,92365.0,32.8877,32.9468,32.7795,32.8385,92365.0
2023-10-19 13:00:00,33.36,33.45,33.32,33.34,88586.0,32.8287,32.9172,32.7893,32.809,88586.0
2023-10-19 13:05:00,33.34,33.49,33.33,33.45,75596.0,32.809,32.9566,32.7991,32.9172,75596.0
2023-10-19 13:10:00,33.45,33.46,33.37,33.37,45394.0,32.9172,32.9271,32.8385,32.8385,45394.0
2023-10-19 13:15:00,33.37,33.43,33.31,33.36,60316.0,32.8385,32.8975,32.7795,32.8287,60316.0
2023-10-19 13:20:00,33.37,33.39,33.3,33.34,64451.0,32.8385,32.8582,32.7696,32.809,64451.0
2023-10-19 13:25:00,33.34,33.37,33.3,33.36,61607.0,32.809,32.8385,32.7696,32.8287,61607.0
2023-10-19 13:30:00,33.36,33.43,33.28,33.3,97621.0,32.8287,32.8975,32.7499,32.7696,97621.0
2023-10-19 13:35:00,33.3,33.3,33.18,33.21,88646.0,32.7696,32.7696,32.6515,32.6811,88646.0
2023-10-19 13:40:00,33.21,33.23,33.12,33.13,77073.0,32.6811,32.7007,32.5925,32.6023,77073.0
2023-10-19 13:45:00,33.14,33.18,33.1,33.12,70452.0,32.6122,32.6515,32.5728,32.5925,70452.0
2023-10-19 13:50:00,33.13,33.15,33.08,33.12,69291.0,32.6023,32.622,32.5531,32.5925,69291.0
2023-10-19 13:55:00,33.12,33.16,33.04,33.08,125495.0,32.5925,32.6318,32.5138,32.5531,125495.0
2023-10-19 14:00:00,33.07,33.15,33.02,33.11,56228.0,32.5433,32.622,32.4941,32.5826,56228.0
2023-10-19 14:05:00,33.11,33.14,33.02,33.03,71790.0,32.5826,32.6122,32.4941,32.5039,71790.0
2023-10-19 14:10:00,33.03,33.1,33.03,33.05,57576.0,32.5039,32.5728,32.5039,32.5236,57576.0
2023-10-19 14:15:00,33.06,33.12,33.03,33.1,76501.0,32.5334,32.5925,32.5039,32.5728,76501.0
2023-10-19 14:20:00,33.11,33.13,33.06,33.07,68824.0,32.5826,32.6023,32.5334,32.5433,68824.0
2023-10-19 14:25:00,33.06,33.11,33.05,33.11,48988.0,32.5334,32.5826,32.5236,32.5826,48988.0
2023-10-19 14:30:00,33.11,33.11,32.97,33.0,115644.0,32.5826,32.5826,32.4449,32.4744,115644.0
2023-10-19 14:35:00,32.99,32.99,32.91,32.93,140571.0,32.4646,32.4646,32.3858,32.4055,140571.0
2023-10-19 14:40:00,32.92,32.93,32.85,32.85,124911.0,32.3957,32.4055,32.3268,32.3268,124911.0
2023-10-19 14:45:00,32.86,32.88,32.82,32.86,90286.0,32.3366,32.3563,32.2973,32.3366,90286.0
2023-10-19 14:50:00,32.86,32.89,32.84,32.86,96508.0,32.3366,32.3661,32.3169,32.3366,96508.0
2023-10-19 14:55:00,32.86,32.96,32.83,32.91,107855.0,32.3366,32.435,32.3071,32.3858,107855.0
2023-10-19 15:00:00,32.91,32.95,32.88,32.94,92355.0,32.3858,32.4252,32.3563,32.4154,92355.0
2023-10-19 15:05:00,32.94,32.96,32.86,32.86,89129.0,32.4154,32.435,32.3366,32.3366,89129.0
2023-10-19 15:10:00,32.87,32.87,32.79,32.82,136910.0,32.3465,32.3465,32.2677,32.2973,136910.0
2023-10-19 15:15:00,32.82,32.86,32.79,32.84,120154.0,32.2973,32.3366,32.2677,32.3169,120154.0
2023-10-19 15:20:00,32.85,32.86,32.78,32.8,99034.0,32.3268,32.3366,32.2579,32.2776,99034.0
2023-10-19 15:25:00,32.8,32.81,32.75,32.8,145214.0,32.2776,32.2874,32.2284,32.2776,145214.0
2023-10-19 15:30:00,32.81,32.85,32.73,32.8,171234.0,32.2874,32.3268,32.2087,32.2776,171234.0
2023-10-19 15:35:00,32.8,32.81,32.7,32.71,133395.0,32.2776,32.2874,32.1792,32.189,133395.0
2023-10-19 15:40:00,32.71,32.73,32.66,32.68,225895.0,32.189,32.2087,32.1398,32.1595,225895.0
2023-10-19 15:45:00,32.69,32.75,32.66,32.73,292680.0,32.1693,32.2284,32.1398,32.2087,292680.0
2023-10-19 15:50:00,32.73,32.79,32.68,32.71,292710.0,32.2087,32.2677,32.1595,32.189,292710.0
2023-10-19 15:55:00,32.71,32.74,32.66,32.7,709889.0,32.189,32.2185,32.1398,32.1792,709889.0
2023-10-20 09:30:00,32.59,32.72,32.51,32.63,340295.0,32.0709,32.1989,31.9922,32.1103,340295.0
2023-10-20 09:35:00,32.62,32.64,32.46,32.61,166563.0,32.1005,32.1201,31.943,32.0906,166563.0
2023-10-20 09:40:00,32.6,32.66,32.4,32.42,122917.0,32.0808,32.1398,31.884,31.9036,122917.0
2023-10-20 09:45:00,32.42,32.55,32.3,32.54,157418.0,31.9036,32.0316,31.7855,32.0217,157418.0
2023-10-20 09:50:00,32.53,32.65,32.47,32.6,168041.0,32.0119,32.13,31.9528,32.0808,168041.0
2023-10-20 09:55:00,32.6,32.61,32.5,32.5,100574.0,32.0808,32.0906,31.9824,31.9824,100574.0
2023-10-20 10:00:00,32.5,32.63,32.44,32.57,129548.0,31.9824,32.1103,31.9233,32.0512,129548.0
2023-10-20 10:05:00,32.58,32.62,32.42,32.51,81760.0,32.0611,32.1005,31.9036,31.9922,81760.0
2023-10-20 10:10:00,32.51,32.53,32.32,32.32,117469.0,31.9922,32.0119,31.8052,31.8052,117469.0
2023-10-20 10:15:00,32.32,32.36,32.23,32.33,138779.0,31.8052,31.8446,31.7167,31.8151,138779.0
2023-10-20 10:20:00,32.32,32.43,32.29,32.41,110862.0,31.8052,31.9135,31.7757,31.8938,110862.0
2023-10-20 10:25:00,32.41,32.46,32.36,32.41,103339.0,31.8938,31.943,31.8446,31.8938,103339.0
2023-10-20 10:30:00,32.41,32.54,32.37,32.51,87607.0,31.8938,32.0217,31.8544,31.9922,87607.0
2023-10-20 10:35:00,32.51,32.52,32.4,32.44,52770.0,31.9922,32.002,31.884,31.9233,52770.0
2023-10-20 10:40:00,32.43,32.44,32.34,32.34,71240.0,31.9135,31.9233,31.8249,31.8249,71240.0
2023-10-20 10:45:00,32.35,32.46,32.3,32.44,90273.0,31.8348,31.943,31.7855,31.9233,90273.0
2023-10-20 10:50:00,32.44,32.44,32.34,32.36,77430.0,31.9233,31.9233,31.8249,31.8446,77430.0
2023-10-20 10:55:00,32.36,32.38,32.3,32.34,42492.0,31.8446,31.8643,31.7855,31.8249,42492.0
2023-10-20 11:00:00,32.34,32.4,32.26,32.3,135354.0,31.8249,31.884,31.7462,31.7855,135354.0
2023-10-20 11:05:00,32.29,32.32,32.25,32.29,129744.0,31.7757,31.8052,31.7363,31.7757,129744.0
2023-10-20 11:10:00,32.29,32.33,32.27,32.29,50862.0,31.7757,31.8151,31.756,31.7757,50862.0
2023-10-20 11:15:00,32.29,32.34,32.19,32.23,90816.0,31.7757,31.8249,31.6773,31.7167,90816.0
2023-10-20 11:20:00,32.23,32.26,32.21,32.26,106520.0,31.7167,31.7462,31.697,31.7462,106520.0
2023-10-20 11:25:00,32.25,32.28,32.23,32.26,66681.0,31.7363,31.7659,31.7167,31.7462,66681.0
2023-10-20 11:30:00,32.25,32.31,32.23,32.24,55130.0,31.7363,31.7954,31.7167,31.7265,55130.0
2023-10-20 11:35:00,32.23,32.29,32.23,32.26,58976.0,31.7167,31.7757,31.7167,31.7462,58976.0
2023-10-20 11:40:00,32.26,32.32,32.23,32.32,79953.0,31.7462,31.8052,31.7167,31.8052,79953.0
2023-10-20 11:45:00,32.32,32.41,32.31,32.4,80193.0,31.8052,31.8938,31.7954,31.884,80193.0
2023-10-20 11:50:00,32.39,32.42,32.35,32.39,48794.0,31.8741,31.9036,31.8348,31.8741,48794.0
2023-10-20 11:55:00,32.38,32.43,32.37,32.41,60371.0,31.8643,31.9135,31.8544,31.8938,60371.0
2023-10-20 12:00:00,32.4,32.44,32.31,32.34,58060.0,31.884,31.9233,31.7954,31.8249,58060.0
2023-10-20 12:05:00,32.34,32.34,32.31,32.33,30380.0,31.8249,31.8249,31.7954,31.8151,30380.0
2023-10-20 12:10:00,32.32,32.34,32.3,32.32,37200.0,31.8052,31.8249,31.7855,31.8052,37200.0
2023-10-20 12:15:00,32.31,32.34,32.29,32.34,38446.0,31.7954,31.8249,31.7757,31.8249,38446.0
2023-10-20 12:20:00,32.34,32.46,32.32,32.44,45104.0,31.8249,31.943,31.8052,31.9233,45104.0
2023-10-20 12:25:00,32.45,32.46,32.37,32.38,28371.0,31.9332,31.943,31.8544,31.8643,28371.0
2023-10-20 12:30:00,32.38,32.42,32.37,32.41,25783.0,31.8643,31.9036,31.8544,31.8938,25783.0
2023-10-20 12:35:00,32.42,32.51,32.41,32.48,105038.0,31.9036,31.9922,31.8938,31.9627,105038.0
2023-10-20 12:40:00,32.47,32.54,32.45,32.52,73097.0,31.9528,32.0217,31.9332,32.002,73097.0
2023-10-20 12:45:00,32.53,32.59,32.53,32.54,98054.0,32.0119,32.0709,32.0119,32.0217,98054.0
2023-10-20 12:50:00,32.53,32.55,32.5,32.52,38976.0,32.0119,32.0316,31.9824,32.002,38976.0
2023-10-20 12:55:00,32.52,32.61,32.51,32.58,63306.0,32.002,32.0906,31.9922,32.0611,63306.0
2023-10-20 13:00:00,32.59,32.59,32.48,32.48,64626.0,32.0709,32.0709,31.9627,31.9627,64626.0
2023-10-20 13:05:00,32.48,32.49,32.42,32.42,48020.0,31.9627,31.9725,31.9036,31.9036,48020.0
2023-10-20 13:10:00,32.42,32.46,32.42,32.45,32930.0,31.9036,31.943,31.9036,31.9332,32930.0
2023-10-20 13:15:00,32.45,32.63,32.42,32.62,65329.0,31.9332,32.1103,31.9036,32.1005,65329.0
2023-10-20 13:20:00,32.62,32.66,32.57,32.61,68510.0,32.1005,32.1398,32.0512,32.0906,68510.0
2023-10-20 13:25:00,32.61,32.62,32.54,32.57,70221.0,32.0906,32.1005,32.0217,32.0512,70221.0
2023-10-20 13:30:00,32.58,32.58,32.5,32.52,35548.0,32.0611,32.0611,31.9824,32.002,35548.0
2023-10-20 13:35:00,32.52,32.55,32.49,32.49,28441.0,32.002,32.0316,31.9725,31.9725,28441.0
2023-10-20 13:40:00,32.5,32.59,32.49,32.56,38635.0,31.9824,32.0709,31.9725,32.0414,38635.0
2023-10-20 13:45:00,32.55,32.56,32.45,32.45,39646.0,32.0316,32.0414,31.9332,31.9332,39646.0
2023-10-20 13:50:00,32.46,32.48,32.36,32.4,42969.0,31.943,31.9627,31.8446,31.884,42969.0
2023-10-20 13:55:00,32.39,32.46,32.37,32.45,48181.0,31.8741,31.943,31.8544,31.9332,48181.0
2023-10-20 14:00:00,32.46,32.5,32.42,32.43,34280.0,31.943,31.9824,31.9036,31.9135,34280.0
2023-10-20 14:05:00,32.43,32.48,32.38,32.46,80165.0,31.9135,31.9627,31.8643,31.943,80165.0
2023-10-20 14:10:00,32.45,32.47,32.38,32.42,40340.0,31.9332,31.9528,31.8643,31.9036,40340.0
2023-10-20 14:15:00,32.42,32.42,32.35,32.37,54165.0,31.9036,31.9036,31.8348,31.8544,54165.0
2023-10-20 14:20:00,32.37,32.4,32.36,32.38,25892.0,31.8544,31.884,31.8446,31.8643,25892.0
2023-10-20 14:25:00,32.38,32.4,32.34,32.35,33209.0,31.8643,31.884,31.8249,31.8348,33209.0
2023-10-20 14:30:00,32.35,32.4,32.32,32.4,75465.0,31.8348,31.884,31.8052,31.884,75465.0
2023-10-20 14:35:00,32.39,32.43,32.33,32.34,46652.0,31.8741,31.9135,31.8151,31.8249,46652.0
2023-10-20 14:40:00,32.34,32.37,32.31,32.36,31294.0,31.8249,31.8544,31.7954,31.8446,31294.0
2023-10-20 14:45:00,32.35,32.37,32.3,32.31,33605.0,31.8348,31.8544,31.7855,31.7954,33605.0
2023-10-20 14:50:00,32.3,32.33,32.27,32.32,40230.0,31.7855,31.8151,31.756,31.8052,40230.0
2023-10-20 14:55:00,32.33,32.39,32.31,32.33,36395.0,31.8151,31.8741,31.7954,31.8151,36395.0
2023-10-20 15:00:00,32.33,32.39,32.32,32.33,57564.0,31.8151,31.8741,31.8052,31.8151,57564.0
2023-10-20 15:05:00,32.34,32.36,32.3,32.31,35689.0,31.8249,31.8446,31.7855,31.7954,35689.0
2023-10-20 15:10:00,32.31,32.34,32.26,32.32,55617.0,31.7954,31.8249,31.7462,31.8052,55617.0
2023-10-20 15:15:00,32.32,32.38,32.3,32.36,50049.0,31.8052,31.8643,31.7855,31.8446,50049.0
2023-10-20 15:20:00,32.36,32.37,32.3,32.3,47805.0,31.8446,31.8544,31.7855,31.7855,47805.0
2023-10-20 15:25:00,32.3,32.32,32.26,32.31,85845.0,31.7855,31.8052,31.7462,31.7954,85845.0
2023-10-20 15:30:00,32.31,32.35,32.29,32.3,59887.0,31.7954,31.8348,31.7757,31.7855,59887.0
2023-10-20 15:35:00,32.3,32.32,32.23,32.28,171684.0,31.7855,31.8052,31.7167,31.7659,171684.0
2023-10-20 15:40:00,32.27,32.28,32.23,32.24,78078.0,31.756,31.7659,31.7167,31.7265,78078.0
2023-10-20 15:45:00,32.24,32.33,32.23,32.32,196950.0,31.7265,31.8151,31.7167,31.8052,196950.0
2023-10-20 15:50:00,32.31,32.31,32.19,32.2,202631.0,31.7954,31.7954,31.6773,31.6871,202631.0
2023-10-20 15:55:00,32.2,32.25,32.19,32.22,378261.0,31.6871,31.7363,31.6773,31.7068,378261.0
2023-10-23 09:30:00,32.0,32.34,32.0,32.23,356685.0,31.4903,31.8249,31.4903,31.7167,356685.0
2023-10-23 09:35:00,32.23,32.26,31.91,31.96,352207.0,31.7167,31.7462,31.4018,31.451,352207.0
2023-10-23 09:40:00,31.95,31.98,31.78,31.79,150067.0,31.4411,31.4706,31.2738,31.2837,150067.0
2023-10-23 09:45:00,31.8,32.21,31.79,32.21,171679.0,31.2935,31.697,31.2837,31.697,171679.0
2023-10-23 09:50:00,32.22,32.26,32.01,32.12,220923.0,31.7068,31.7462,31.5002,31.6084,220923.0
2023-10-23 09:55:00,32.12,32.2,32.07,32.17,197551.0,31.6084,31.6871,31.5592,31.6576,197551.0
2023-10-23 10:00:00,32.16,32.3,32.14,32.25,167680.0,31.6478,31.7855,31.6281,31.7363,167680.0
2023-10-23 10:05:00,32.25,32.25,32.13,32.23,173892.0,31.7363,31.7363,31.6183,31.7167,173892.0
2023-10-23 10:10:00,32.23,32.28,32.2,32.25,177892.0,31.7167,31.7659,31.6871,31.7363,177892.0
2023-10-23 10:15:00,32.26,32.31,32.15,32.31,317386.0,31.7462,31.7954,31.6379,31.7954,317386.0
2023-10-23 10:20:00,32.31,32.31,32.15,32.16,166954.0,31.7954,31.7954,31.6379,31.6478,166954.0
2023-10-23 10:25:00,32.16,32.22,32.09,32.13,164096.0,31.6478,31.7068,31.5789,31.6183,164096.0
2023-10-23 10:30:00,32.13,32.19,32.07,32.07,121833.0,31.6183,31.6773,31.5592,31.5592,121833.0
2023-10-23 10:35:00,32.07,32.22,32.06,32.18,98796.0,31.5592,31.7068,31.5494,31.6675,98796.0
2023-10-23 10:40:00,32.18,32.28,32.17,32.25,112772.0,31.6675,31.7659,31.6576,31.7363,112772.0
2023-10-23 10:45:00,32.25,32.27,32.18,32.24,132935.0,31.7363,31.756,31.6675,31.7265,132935.0
2023-10-23 10:50:00,32.24,32.27,32.19,32.22,162609.0,31.7265,31.756,31.6773,31.7068,162609.0
2023-10-23 10:55:00,32.21,32.26,32.17,32.26,102408.0,31.697,31.7462,31.6576,31.7462,102408.0
2023-10-23 11:00:00,32.26,32.28,32.18,32.26,180251.0,31.7462,31.7659,31.6675,31.7462,180251.0
2023-10-23 11:05:00,32.27,32.32,32.2,32.24,167994.0,31.756,31.8052,31.6871,31.7265,167994.0
2023-10-23 11:10:00,32.25,32.3,32.21,32.27,96968.0,31.7363,31.7855,31.697,31.756,96968.0
2023-10-23 11:15:00,32.29,32.32,32.24,32.28,115241.0,31.7757,31.8052,31.7265,31.7659,115241.0
2023-10-23 11:20:00,32.28,32.37,32.26,32.32,142197.0,31.7659,31.8544,31.7462,31.8052,142197.0
2023-10-23 11:25:00,32.32,32.37,32.21,32.25,183236.0,31.8052,31.8544,31.697,31.7363,183236.0
2023-10-23 11:30:00,32.25,32.34,32.24,32.34,146960.0,31.7363,31.8249,31.7265,31.8249,146960.0
2023-10-23 11:35:00,32.34,32.46,32.3,32.44,145769.0,31.8249,31.943,31.7855,31.9233,145769.0
2023-10-23 11:40:00,32.45,32.49,32.31,32.35,304803.0,31.9332,31.9725,31.7954,31.8348,304803.0
2023-10-23 11:45:00,32.34,32.37,32.26,32.32,94352.0,31.8249,31.8544,31.7462,31.8052,94352.0
2023-10-23 11:50:00,32.32,32.33,32.23,32.23,107268.0,31.8052,31.8151,31.7167,31.7167,107268.0
2023-10-23 11:55:00,32.23,32.28,32.2,32.27,63244.0,31.7167,31.7659,31.6871,31.756,63244.0
2023-10-23 12:00:00,32.26,32.28,32.15,32.2,188526.0,31.7462,31.7659,31.6379,31.6871,188526.0
2023-10-23 12:05:00,32.2,32.27,32.17,32.22,61386.0,31.6871,31.756,31.6576,31.7068,61386.0
2023-10-23 12:10:00,32.22,32.23,32.15,32.15,82459.0,31.7068,31.7167,31.6379,31.6379,82459.0
2023-10-23 12:15:00,32.15,32.19,32.07,32.08,95391.0,31.6379,31.6773,31.5592,31.5691,95391.0
2023-10-23 12:20:00,32.09,32.21,32.06,32.2,91009.0,31.5789,31.697,31.5494,31.6871,91009.0
2023-10-23 12:25:00,32.2,32.21,32.13,32.19,50845.0,31.6871,31.697,31.6183,31.6773,50845.0
2023-10-23 12:30:00,32.2,32.25,32.19,32.23,102077.0,31.6871,31.7363,31.6773,31.7167,102077.0
2023-10-23 12:35:00,32.23,32.31,32.22,32.3,90048.0,31.7167,31.7954,31.7068,31.7855,90048.0
2023-10-23 12:40:00,32.31,32.35,32.27,32.3,163801.0,31.7954,31.8348,31.756,31.7855,163801.0
2023-10-23 12:45:00,32.3,32.37,32.29,32.33,130179.0,31.7855,31.8544,31.7757,31.8151,130179.0
2023-10-23 12:50:00,32.34,32.39,32.32,32.38,64474.0,31.8249,31.8741,31.8052,31.8643,64474.0
2023-10-23 12:55:00,32.38,32.59,32.38,32.54,262773.0,31.8643,32.0709,31.8643,32.0217,262773.0
2023-10-23 13:00:00,32.54,32.56,32.41,32.47,152486.0,32.0217,32.0414,31.8938,31.9528,152486.0
2023-10-23 13:05:00,32.47,32.49,32.43,32.43,39471.0,31.9528,31.9725,31.9135,31.9135,39471.0
2023-10-23 13:10:00,32.44,32.44,32.33,32.35,107144.0,31.9233,31.9233,31.8151,31.8348,107144.0
2023-10-23 13:15:00,32.35,32.36,32.28,32.3,45966.0,31.8348,31.8446,31.7659,31.7855,45966.0
2023-10-23 13:20:00,32.3,32.36,32.27,32.36,54612.0,31.7855,31.8446,31.756,31.8446,54612.0
2023-10-23 13:25:00,32.34,32.37,32.32,32.36,38784.0,31.8249,31.8544,31.8052,31.8446,38784.0
2023-10-23 13:30:00,32.35,32.38,32.3,32.34,53483.0,31.8348,31.8643,31.7855,31.8249,53483.0
2023-10-23 13:35:00,32.35,32.41,32.35,32.4,31522.0,31.8348,31.8938,31.8348,31.884,31522.0
2023-10-23 13:40:00,32.39,32.41,32.36,32.38,59290.0,31.8741,31.8938,31.8446,31.8643,59290.0
2023-10-23 13:45:00,32.38,32.41,32.33,32.4,79084.0,31.8643,31.8938,31.8151,31.884,79084.0
2023-10-23 13:50:00,32.39,32.41,32.3,32.31,57511.0,31.8741,31.8938,31.7855,31.7954,57511.0
2023-10-23 13:55:00,32.3,32.31,32.23,32.3,95406.0,31.7855,31.7954,31.7167,31.7855,95406.0
2023-10-23 14:00:00,32.29,32.3,32.25,32.3,63038.0,31.7757,31.7855,31.7363,31.7855,63038.0
2023-10-23 14:05:00,32.3,32.34,32.3,32.32,32885.0,31.7855,31.8249,31.7855,31.8052,32885.0
2023-10-23 14:10:00,32.32,32.32,32.21,32.21,58738.0,31.8052,31.8052,31.697,31.697,58738.0
2023-10-23 14:15:00,32.22,32.24,32.19,32.2,43637.0,31.7068,31.7265,31.6773,31.6871,43637.0
2023-10-23 14:20:00,32.21,32.25,32.18,32.25,48154.0,31.697,31.7363,31.6675,31.7363,48154.0
2023-10-23 14:25:00,32.25,32.29,32.23,32.28,49818.0,31.7363,31.7757,31.7167,31.7659,49818.0
2023-10-23 14:30:00,32.28,32.31,32.26,32.27,37418.0,31.7659,31.7954,31.7462,31.756,37418.0
2023-10-23 14:35:00,32.27,32.32,32.25,32.32,45088.0,31.756,31.8052,31.7363,31.8052,45088.0
2023-10-23 14:40:00,32.32,32.37,32.26,32.28,82992.0,31.8052,31.8544,31.7462,31.7659,82992.0
2023-10-23 14:45:00,32.29,32.38,32.27,32.36,63867.0,31.7757,31.8643,31.756,31.8446,63867.0
2023-10-23 14:50:00,32.36,32.4,32.35,32.4,89082.0,31.8446,31.884,31.8348,31.884,89082.0
2023-10-23 14:55:00,32.4,32.41,32.33,32.38,102289.0,31.884,31.8938,31.8151,31.8643,102289.0
2023-10-23 15:00:00,32.38,32.41,32.36,32.41,90929.0,31.8643,31.8938,31.8446,31.8938,90929.0
2023-10-23 15:05:00,32.41,32.41,32.31,32.32,58911.0,31.8938,31.8938,31.7954,31.8052,58911.0
2023-10-23 15:10:00,32.33,32.33,32.24,32.3,99190.0,31.8151,31.8151,31.7265,31.7855,99190.0
2023-10-23 15:15:00,32.3,32.3,32.25,32.27,43598.0,31.7855,31.7855,31.7363,31.756,43598.0
2023-10-23 15:20:00,32.27,32.27,32.14,32.17,87151.0,31.756,31.756,31.6281,31.6576,87151.0
2023-10-23 15:25:00,32.16,32.19,32.13,32.15,75452.0,31.6478,31.6773,31.6183,31.6379,75452.0
2023-10-23 15:30:00,32.14,32.22,32.12,32.22,111459.0,31.6281,31.7068,31.6084,31.7068,111459.0
2023-10-23 15:35:00,32.21,32.23,32.14,32.16,72117.0,31.697,31.7167,31.6281,31.6478,72117.0
2023-10-23 15:40:00,32.16,32.22,32.16,32.19,122247.0,31.6478,31.7068,31.6478,31.6773,122247.0
2023-10-23 15:45:00,32.19,32.23,32.12,32.14,202556.0,31.6773,31.7167,31.6084,31.6281,202556.0
2023-10-23 15:50:00,32.15,32.15,32.05,32.08,236310.0,31.6379,31.6379,31.5395,31.5691,236310.0
2023-10-23 15:55:00,32.09,32.1,32.02,32.04,489108.0,31.5789,31.5887,31.51,31.5297,489108.0
2023-10-24 09:30:00,32.1,32.3,32.1,32.15,353752.0,31.5887,31.7855,31.5887,31.6379,353752.0
2023-10-24 09:35:00,32.15,32.3,32.1,32.24,155359.0,31.6379,31.7855,31.5887,31.7265,155359.0
2023-10-24 09:40:00,32.23,32.25,32.04,32.18,99640.0,31.7167,31.7363,31.5297,31.6675,99640.0
2023-10-24 09:45:00,32.18,32.27,32.09,32.26,219544.0,31.6675,31.756,31.5789,31.7462,219544.0
2023-10-24 09:50:00,32.26,32.4,32.22,32.38,215127.0,31.7462,31.884,31.7068,31.8643,215127.0
2023-10-24 09:55:00,32.37,32.44,32.31,32.44,155774.0,31.8544,31.9233,31.7954,31.9233,155774.0
2023-10-24 10:00:00,32.44,32.45,32.31,32.38,187908.0,31.9233,31.9332,31.7954,31.8643,187908.0
2023-10-24 10:05:00,32.39,32.42,32.22,32.23,109047.0,31.8741,31.9036,31.7068,31.7167,109047.0
2023-10-24 10:10:00,32.23,32.28,32.18,32.27,95357.0,31.7167,31.7659,31.6675,31.756,95357.0
2023-10-24 10:15:00,32.27,32.29,32.16,32.19,71201.0,31.756,31.7757,31.6478,31.6773,71201.0
2023-10-24 10:20:00,32.19,32.2,32.07,32.16,119826.0,31.6773,31.6871,31.5592,31.6478,119826.0
2023-10-24 10:25:00,32.16,32.31,32.13,32.3,61535.0,31.6478,31.7954,31.6183,31.7855,61535.0
2023-10-24 10:30:00,32.3,32.31,32.23,32.27,86370.0,31.7855,31.7954,31.7167,31.756,86370.0
2023-10-24 10:35:00,32.27,32.36,32.22,32.31,87807.0,31.756,31.8446,31.7068,31.7954,87807.0
2023-10-24 10:40:00,32.31,32.35,32.3,32.33,68619.0,31.7954,31.8348,31.7855,31.8151,68619.0
2023-10-24 10:45:00,32.33,32.38,32.3,32.34,76606.0,31.8151,31.8643,31.7855,31.8249,76606.0
2023-10-24 10:50:00,32.34,32.35,32.29,32.31,86818.0,31.8249,31.8348,31.7757,31.7954,86818.0
2023-10-24 10:55:00,32.3,32.33,32.23,32.25,74610.0,31.7855,31.8151,31.7167,31.7363,74610.0
2023-10-24 11:00:00,32.23,32.24,32.08,32.13,111452.0,31.7167,31.7265,31.5691,31.6183,111452.0
2023-10-24 11:05:00,32.12,32.14,32.05,32.06,122265.0,31.6084,31.6281,31.5395,31.5494,122265.0
2023-10-24 11:10:00,32.05,32.07,32.01,32.02,127170.0,31.5395,31.5592,31.5002,31.51,127170.0
2023-10-24 11:15:00,32.02,32.08,31.98,32.07,113138.0,31.51,31.5691,31.4706,31.5592,113138.0
2023-10-24 11:20:00,32.07,32.1,31.97,31.99,108184.0,31.5592,31.5887,31.4608,31.4805,108184.0
2023-10-24 11:25:00,32.0,32.01,31.92,31.94,50249.0,31.4903,31.5002,31.4116,31.4313,50249.0
2023-10-24 11:30:00,31.93,32.03,31.91,32.01,66664.0,31.4214,31.5198,31.4018,31.5002,66664.0
2023-10-24 11:35:00,32.01,32.03,31.94,31.96,87583.0,31.5002,31.5198,31.4313,31.451,87583.0
2023-10-24 11:40:00,31.97,32.03,31.95,32.02,50666.0,31.4608,31.5198,31.4411,31.51,50666.0
2023-10-24 11:45:00,32.02,32.08,32.0,32.0,89878.0,31.51,31.5691,31.4903,31.4903,89878.0
2023-10-24 11:50:00,32.0,32.02,31.95,31.98,156147.0,31.4903,31.51,31.4411,31.4706,156147.0
2023-10-24 11:55:00,31.97,32.01,31.92,32.01,98529.0,31.4608,31.5002,31.4116,31.5002,98529.0
2023-10-24 12:00:00,32.01,32.08,31.98,32.05,64669.0,31.5002,31.5691,31.4706,31.5395,64669.0
2023-10-24 12:05:00,32.05,32.08,32.03,32.07,26474.0,31.5395,31.5691,31.5198,31.5592,26474.0
2023-10-24 12:10:00,32.07,32.11,32.05,32.08,45993.0,31.5592,31.5986,31.5395,31.5691,45993.0
2023-10-24 12:15:00,32.07,32.1,32.0,32.01,82901.0,31.5592,31.5887,31.4903,31.5002,82901.0
2023-10-24 12:20:00,32.0,32.03,31.98,32.0,35164.0,31.4903,31.5198,31.4706,31.4903,35164.0
2023-10-24 12:25:00,32.0,32.05,31.96,32.03,50093.0,31.4903,31.5395,31.451,31.5198,50093.0
2023-10-24 12:30:00,32.03,32.04,31.99,32.02,33656.0,31.5198,31.5297,31.4805,31.51,33656.0
2023-10-24 12:35:00,32.02,32.02,31.96,31.98,61134.0,31.51,31.51,31.451,31.4706,61134.0
2023-10-24 12:40:00,31.98,31.99,31.92,31.93,41081.0,31.4706,31.4805,31.4116,31.4214,41081.0
2023-10-24 12:45:00,31.93,31.95,31.89,31.92,41860.0,31.4214,31.4411,31.3821,31.4116,41860.0
2023-10-24 12:50:00,31.92,31.95,31.9,31.93,32274.0,31.4116,31.4411,31.3919,31.4214,32274.0
2023-10-24 12:55:00,31.92,32.0,31.92,32.0,45688.0,31.4116,31.4903,31.4116,31.4903,45688.0
2023-10-24 13:00:00,32.0,32.05,31.98,32.0,41857.0,31.4903,31.5395,31.4706,31.4903,41857.0
2023-10-24 13:05:00,32.0,32.01,31.95,31.98,48207.0,31.4903,31.5002,31.4411,31.4706,48207.0
2023-10-24 13:10:00,31.98,31.99,31.92,31.95,44765.0,31.4706,31.4805,31.4116,31.4411,44765.0
2023-10-24 13:15:00,31.96,32.01,31.94,31.99,39616.0,31.451,31.5002,31.4313,31.4805,39616.0
2023-10-24 13:20:00,31.99,32.04,31.98,32.04,31892.0,31.4805,31.5297,31.4706,31.5297,31892.0
2023-10-24 13:25:00,32.02,32.1,32.02,32.1,53115.0,31.51,31.5887,31.51,31.5887,53115.0
2023-10-24 13:30:00,32.1,32.13,32.05,32.06,57572.0,31.5887,31.6183,31.5395,31.5494,57572.0
2023-10-24 13:35:00,32.06,32.06,32.02,32.04,37902.0,31.5494,31.5494,31.51,31.5297,37902.0
2023-10-24 13:40:00,32.04,32.07,32.03,32.06,31744.0,31.5297,31.5592,31.5198,31.5494,31744.0
2023-10-24 13:45:00,32.05,32.06,32.03,32.06,31533.0,31.5395,31.5494,31.5198,31.5494,31533.0
2023-10-24 13:50:00,32.05,32.1,32.05,32.05,46313.0,31.5395,31.5887,31.5395,31.5395,46313.0
2023-10-24 13:55:00,32.05,32.07,31.98,32.02,35692.0,31.5395,31.5592,31.4706,31.51,35692.0
2023-10-24 14:00:00,32.02,32.06,31.99,32.02,26431.0,31.51,31.5494,31.4805,31.51,26431.0
2023-10-24 14:05:00,32.02,32.07,32.02,32.05,39751.0,31.51,31.5592,31.51,31.5395,39751.0
2023-10-24 14:10:00,32.06,32.08,32.05,32.07,29875.0,31.5494,31.5691,31.5395,31.5592,29875.0
2023-10-24 14:15:00,32.07,32.08,32.02,32.04,40208.0,31.5592,31.5691,31.51,31.5297,40208.0
2023-10-24 14:20:00,32.04,32.04,31.99,32.03,52763.0,31.5297,31.5297,31.4805,31.5198,52763.0
2023-10-24 14:25:00,32.03,32.04,32.0,32.04,47710.0,31.5198,31.5297,31.4903,31.5297,47710.0
2023-10-24 14:30:00,32.04,32.07,31.97,31.99,75900.0,31.5297,31.5592,31.4608,31.4805,75900.0
2023-10-24 14:35:00,32.0,32.0,31.96,31.98,54279.0,31.4903,31.4903,31.451,31.4706,54279.0
2023-10-24 14:40:00,31.98,31.99,31.95,31.97,45085.0,31.4706,31.4805,31.4411,31.4608,45085.0
2023-10-24 14:45:00,31.98,31.98,31.96,31.96,47066.0,31.4706,31.4706,31.451,31.451,47066.0
2023-10-24 14:50:00,31.97,31.98,31.94,31.96,41698.0,31.4608,31.4706,31.4313,31.451,41698.0
2023-10-24 14:55:00,31.96,31.99,31.95,31.97,30741.0,31.451,31.4805,31.4411,31.4608,30741.0
2023-10-24 15:00:00,31.96,32.0,31.95,31.98,57401.0,31.451,31.4903,31.4411,31.4706,57401.0
2023-10-24 15:05:00,31.97,32.0,31.93,32.0,202284.0,31.4608,31.4903,31.4214,31.4903,202284.0
2023-10-24 15:10:00,31.99,32.06,31.98,32.01,137800.0,31.4805,31.5494,31.4706,31.5002,137800.0
2023-10-24 15:15:00,32.01,32.08,32.0,32.05,54720.0,31.5002,31.5691,31.4903,31.5395,54720.0
2023-10-24 15:20:00,32.05,32.11,32.05,32.09,61780.0,31.5395,31.5986,31.5395,31.5789,61780.0
2023-10-24 15:25:00,32.08,32.09,32.04,32.05,63781.0,31.5691,31.5789,31.5297,31.5395,63781.0
2023-10-24 15:30:00,32.06,32.09,32.05,32.05,73173.0,31.5494,31.5789,31.5395,31.5395,73173.0
2023-10-24 15:35:00,32.05,32.05,32.0,32.02,61512.0,31.5395,31.5395,31.4903,31.51,61512.0
2023-10-24 15:40:00,32.02,32.07,32.02,32.05,77919.0,31.51,31.5592,31.51,31.5395,77919.0
2023-10-24 15:45:00,32.05,32.08,32.02,32.05,106759.0,31.5395,31.5691,31.51,31.5395,106759.0
2023-10-24 15:50:00,32.05,32.08,32.03,32.05,186806.0,31.5395,31.5691,31.5198,31.5395,186806.0
2023-10-24 15:55:00,32.05,32.09,32.0,32.01,377798.0,31.5395,31.5789,31.4903,31.5002,377798.0
2023-10-25 09:30:00,31.86,31.93,31.75,31.8,270692.0,31.3526,31.4214,31.2443,31.2935,270692.0
2023-10-25 09:35:00,31.78,31.84,31.74,31.76,130958.0,31.2738,31.3329,31.2345,31.2541,130958.0
2023-10-25 09:40:00,31.76,31.76,31.53,31.54,353479.0,31.2541,31.2541,31.0278,31.0377,353479.0
2023-10-25 09:45:00,31.54,31.58,31.43,31.52,198948.0,31.0377,31.077,30.9294,31.018,198948.0
2023-10-25 09:50:00,31.52,31.65,31.51,31.61,158403.0,31.018,31.1459,31.0081,31.1065,158403.0
2023-10-25 09:55:00,31.62,31.62,31.55,31.6,65270.0,31.1164,31.1164,31.0475,31.0967,65270.0
2023-10-25 10:00:00,31.6,31.61,31.52,31.56,58410.0,31.0967,31.1065,31.018,31.0573,58410.0
2023-10-25 10:05:00,31.55,31.58,31.5,31.53,43861.0,31.0475,31.077,30.9983,31.0278,43861.0
2023-10-25 10:10:00,31.52,31.57,31.51,31.54,92451.0,31.018,31.0672,31.0081,31.0377,92451.0
2023-10-25 10:15:00,31.53,31.55,31.49,31.51,64817.0,31.0278,31.0475,30.9884,31.0081,64817.0
2023-10-25 10:20:00,31.5,31.53,31.45,31.51,74822.0,30.9983,31.0278,30.9491,31.0081,74822.0
2023-10-25 10:25:00,31.51,31.55,31.5,31.51,58990.0,31.0081,31.0475,30.9983,31.0081,58990.0
2023-10-25 10:30:00,31.5,31.65,31.49,31.63,90534.0,30.9983,31.1459,30.9884,31.1262,90534.0
2023-10-25 10:35:00,31.62,31.72,31.56,31.68,155230.0,31.1164,31.2148,31.0573,31.1754,155230.0
2023-10-25 10:40:00,31.67,31.68,31.5,31.53,132417.0,31.1656,31.1754,30.9983,31.0278,132417.0
2023-10-25 10:45:00,31.52,31.6,31.5,31.56,129202.0,31.018,31.0967,30.9983,31.0573,129202.0
2023-10-25 10:50:00,31.55,31.57,31.5,31.52,68213.0,31.0475,31.0672,30.9983,31.018,68213.0
2023-10-25 10:55:00,31.51,31.56,31.5,31.52,49255.0,31.0081,31.0573,30.9983,31.018,49255.0
2023-10-25 11:00:00,31.52,31.67,31.51,31.66,146875.0,31.018,31.1656,31.0081,31.1557,146875.0
2023-10-25 11:05:00,31.65,31.69,31.59,31.6,144771.0,31.1459,31.1853,31.0869,31.0967,144771.0
2023-10-25 11:10:00,31.6,31.64,31.55,31.62,104864.0,31.0967,31.1361,31.0475,31.1164,104864.0
2023-10-25 11:15:00,31.62,31.65,31.59,31.62,68154.0,31.1164,31.1459,31.0869,31.1164,68154.0
2023-10-25 11:20:00,31.62,31.64,31.54,31.56,83163.0,31.1164,31.1361,31.0377,31.0573,83163.0
2023-10-25 11:25:00,31.56,31.67,31.53,31.59,92356.0,31.0573,31.1656,31.0278,31.0869,92356.0
2023-10-25 11:30:00,31.59,31.6,31.5,31.52,169575.0,31.0869,31.0967,30.9983,31.018,169575.0
2023-10-25 11:35:00,31.51,31.52,31.43,31.44,134618.0,31.0081,31.018,30.9294,30.9392,134618.0
2023-10-25 11:40:00,31.43,31.47,31.35,31.39,312576.0,30.9294,30.9688,30.8507,30.89,312576.0
2023-10-25 11:45:00,31.39,31.46,31.38,31.39,105467.0,30.89,30.9589,30.8802,30.89,105467.0
2023-10-25 11:50:00,31.4,31.44,31.38,31.4,107769.0,30.8999,30.9392,30.8802,30.8999,107769.0
2023-10-25 11:55:00,31.41,31.42,31.37,31.37,117076.0,30.9097,30.9196,30.8704,30.8704,117076.0
2023-10-25 12:00:00,31.38,31.43,31.37,31.43,87448.0,30.8802,30.9294,30.8704,30.9294,87448.0
2023-10-25 12:05:00,31.43,31.43,31.36,31.36,58321.0,30.9294,30.9294,30.8605,30.8605,58321.0
2023-10-25 12:10:00,31.37,31.4,31.34,31.39,105431.0,30.8704,30.8999,30.8408,30.89,105431.0
2023-10-25 12:15:00,31.39,31.4,31.35,31.4,38773.0,30.89,30.8999,30.8507,30.8999,38773.0
2023-10-25 12:20:00,31.39,31.44,31.38,31.42,87629.0,30.89,30.9392,30.8802,30.9196,87629.0
2023-10-25 12:25:00,31.41,31.44,31.39,31.43,94042.0,30.9097,30.9392,30.89,30.9294,94042.0
2023-10-25 12:30:00,31.44,31.52,31.42,31.48,98816.0,30.9392,31.018,30.9196,30.9786,98816.0
2023-10-25 12:35:00,31.48,31.48,31.44,31.45,200465.0,30.9786,30.9786,30.9392,30.9491,200465.0
2023-10-25 12:40:00,31.44,31.48,31.41,31.48,67128.0,30.9392,30.9786,30.9097,30.9786,67128.0
2023-10-25 12:45:00,31.49,31.5,31.41,31.42,58803.0,30.9884,30.9983,30.9097,30.9196,58803.0
2023-10-25 12:50:00,31.42,31.43,31.39,31.41,51477.0,30.9196,30.9294,30.89,30.9097,51477.0
2023-10-25 12:55:00,31.4,31.4,31.37,31.39,40731.0,30.8999,30.8999,30.8704,30.89,40731.0
2023-10-25 13:00:00,31.38,31.42,31.33,31.37,126084.0,30.8802,30.9196,30.831,30.8704,126084.0
2023-10-25 13:05:00,31.37,31.43,31.34,31.42,157989.0,30.8704,30.9294,30.8408,30.9196,157989.0
2023-10-25 13:10:00,31.42,31.45,31.4,31.44,56406.0,30.9196,30.9491,30.8999,30.9392,56406.0
2023-10-25 13:15:00,31.44,31.53,31.42,31.51,80262.0,30.9392,31.0278,30.9196,31.0081,80262.0
2023-10-25 13:20:00,31.5,31.6,31.5,31.59,118378.0,30.9983,31.0967,30.9983,31.0869,118378.0
2023-10-25 13:25:00,31.6,31.61,31.51,31.53,108958.0,31.0967,31.1065,31.0081,31.0278,108958.0
2023-10-25 13:30:00,31.52,31.53,31.47,31.52,100030.0,31.018,31.0278,30.9688,31.018,100030.0
2023-10-25 13:35:00,31.51,31.53,31.47,31.48,60698.0,31.0081,31.0278,30.9688,30.9786,60698.0
2023-10-25 13:40:00,31.48,31.52,31.47,31.48,80249.0,30.9786,31.018,30.9688,30.9786,80249.0
2023-10-25 13:45:00,31.48,31.5,31.44,31.46,69690.0,30.9786,30.9983,30.9392,30.9589,69690.0
2023-10-25 13:50:00,31.46,31.48,31.42,31.43,82942.0,30.9589,30.9786,30.9196,30.9294,82942.0
2023-10-25 13:55:00,31.42,31.48,31.41,31.46,56486.0,30.9196,30.9786,30.9097,30.9589,56486.0
2023-10-25 14:00:00,31.45,31.5,31.42,31.43,49992.0,30.9491,30.9983,30.9196,30.9294,49992.0
2023-10-25 14:05:00,31.43,31.46,31.39,31.42,85695.0,30.9294,30.9589,30.89,30.9196,85695.0
2023-10-25 14:10:00,31.42,31.45,31.38,31.44,63564.0,30.9196,30.9491,30.8802,30.9392,63564.0
2023-10-25 14:15:00,31.44,31.45,31.39,31.39,110778.0,30.9392,30.9491,30.89,30.89,110778.0
2023-10-25 14:20:00,31.39,31.44,31.39,31.43,74583.0,30.89,30.9392,30.89,30.9294,74583.0
2023-10-25 14:25:00,31.44,31.46,31.39,31.44,98671.0,30.9392,30.9589,30.89,30.9392,98671.0
2023-10-25 14:30:00,31.45,31.48,31.41,31.41,77086.0,30.9491,30.9786,30.9097,30.9097,77086.0
2023-10-25 14:35:00,31.41,31.42,31.36,31.38,53969.0,30.9097,30.9196,30.8605,30.8802,53969.0
2023-10-25 14:40:00,31.38,31.4,31.36,31.37,154762.0,30.8802,30.8999,30.8605,30.8704,154762.0
2023-10-25 14:45:00,31.37,31.43,31.37,31.41,68846.0,30.8704,30.9294,30.8704,30.9097,68846.0
2023-10-25 14:50:00,31.41,31.48,31.4,31.46,69231.0,30.9097,30.9786,30.8999,30.9589,69231.0
2023-10-25 14:55:00,31.46,31.51,31.44,31.46,149461.0,30.9589,31.0081,30.9392,30.9589,149461.0
2023-10-25 15:00:00,31.46,31.47,31.37,31.39,83227.0,30.9589,30.9688,30.8704,30.89,83227.0
2023-10-25 15:05:00,31.39,31.43,31.38,31.42,77181.0,30.89,30.9294,30.8802,30.9196,77181.0
2023-10-25 15:10:00,31.41,31.44,31.35,31.35,231888.0,30.9097,30.9392,30.8507,30.8507,231888.0
2023-10-25 15:15:00,31.36,31.42,31.35,31.4,92700.0,30.8605,30.9196,30.8507,30.8999,92700.0
2023-10-25 15:20:00,31.41,31.48,31.4,31.48,147760.0,30.9097,30.9786,30.8999,30.9786,147760.0
2023-10-25 15:25:00,31.48,31.52,31.46,31.5,197358.0,30.9786,31.018,30.9589,30.9983,197358.0
2023-10-25 15:30:00,31.51,31.55,31.49,31.52,138821.0,31.0081,31.0475,30.9884,31.018,138821.0
2023-10-25 15:35:00,31.52,31.53,31.49,31.5,121923.0,31.018,31.0278,30.9884,30.9983,121923.0
2023-10-25 15:40:00,31.51,31.51,31.41,31.42,201056.0,31.0081,31.0081,30.9097,30.9196,201056.0
2023-10-25 15:45:00,31.42,31.46,31.4,31.42,197954.0,30.9196,30.9589,30.8999,30.9196,197954.0
2023-10-25 15:50:00,31.43,31.44,31.38,31.39,268440.0,30.9294,30.9392,30.8802,30.89,268440.0
2023-10-25 15:55:00,31.39,31.41,31.37,31.41,500529.0,30.89,30.9097,30.8704,30.9097,500529.0
2023-10-26 09:30:00,31.48,31.83,31.45,31.62,396109.0,30.9786,31.323,30.9491,31.1164,396109.0
2023-10-26 09:35:00,31.64,31.64,31.38,31.38,152357.0,31.1361,31.1361,30.8802,30.8802,152357.0
2023-10-26 09:40:00,31.39,31.51,31.35,31.4,132742.0,30.89,31.0081,30.8507,30.8999,132742.0
2023-10-26 09:45:00,31.41,31.45,31.24,31.29,130087.0,30.9097,30.9491,30.7424,30.7916,130087.0
2023-10-26 09:50:00,31.3,31.51,31.29,31.48,174199.0,30.8015,31.0081,30.7916,30.9786,174199.0
2023-10-26 09:55:00,31.49,31.54,31.32,31.33,178680.0,30.9884,31.0377,30.8212,30.831,178680.0
2023-10-26 10:00:00,31.32,31.35,31.18,31.28,125576.0,30.8212,30.8507,30.6834,30.7818,125576.0
2023-10-26 10:05:00,31.27,31.34,31.22,31.3,149391.0,30.772,30.8408,30.7227,30.8015,149391.0
2023-10-26 10:10:00,31.29,31.42,31.28,31.41,120160.0,30.7916,30.9196,30.7818,30.9097,120160.0
2023-10-26 10:15:00,31.41,31.47,31.37,31.38,107972.0,30.9097,30.9688,30.8704,30.8802,107972.0
2023-10-26 10:20:00,31.38,31.65,31.38,31.51,197110.0,30.8802,31.1459,30.8802,31.0081,197110.0
2023-10-26 10:25:00,31.51,31.66,31.5,31.61,147035.0,31.0081,31.1557,30.9983,31.1065,147035.0
2023-10-26 10:30:00,31.61,31.62,31.45,31.54,68428.0,31.1065,31.1164,30.9491,31.0377,68428.0
2023-10-26 10:35:00,31.54,31.58,31.5,31.57,120264.0,31.0377,31.077,30.9983,31.0672,120264.0
2023-10-26 10:40:00,31.57,31.73,31.56,31.73,91064.0,31.0672,31.2246,31.0573,31.2246,91064.0
2023-10-26 10:45:00,31.72,31.73,31.64,31.7,97204.0,31.2148,31.2246,31.1361,31.1951,97204.0
2023-10-26 10:50:00,31.69,31.77,31.69,31.73,156949.0,31.1853,31.264,31.1853,31.2246,156949.0
2023-10-26 10:55:00,31.74,31.89,31.73,31.89,124182.0,31.2345,31.3821,31.2246,31.3821,124182.0
2023-10-26 11:00:00,31.89,31.99,31.85,31.88,180528.0,31.3821,31.4805,31.3427,31.3722,180528.0
2023-10-26 11:05:00,31.88,32.0,31.74,31.8,168372.0,31.3722,31.4903,31.2345,31.2935,168372.0
2023-10-26 11:10:00,31.8,31.85,31.74,31.76,114333.0,31.2935,31.3427,31.2345,31.2541,114333.0
2023-10-26 11:15:00,31.75,31.83,31.72,31.83,61555.0,31.2443,31.323,31.2148,31.323,61555.0
2023-10-26 11:20:00,31.82,31.83,31.67,31.7,86496.0,31.3132,31.323,31.1656,31.1951,86496.0
2023-10-26 11:25:00,31.7,31.7,31.64,31.66,60514.0,31.1951,31.1951,31.1361,31.1557,60514.0
2023-10-26 11:30:00,31.66,31.71,31.62,31.67,47073.0,31.1557,31.2049,31.1164,31.1656,47073.0
2023-10-26 11:35:00,31.67,31.67,31.59,31.64,68034.0,31.1656,31.1656,31.0869,31.1361,68034.0
2023-10-26 11:40:00,31.63,31.66,31.55,31.57,92484.0,31.1262,31.1557,31.0475,31.0672,92484.0
2023-10-26 11:45:00,31.56,31.68,31.56,31.6,71994.0,31.0573,31.1754,31.0573,31.0967,71994.0
2023-10-26 11:50:00,31.6,31.62,31.53,31.54,103741.0,31.0967,31.1164,31.0278,31.0377,103741.0
2023-10-26 11:55:00,31.54,31.57,31.51,31.56,100866.0,31.0377,31.0672,31.0081,31.0573,100866.0
2023-10-26 12:00:00,31.55,31.57,31.52,31.53,127872.0,31.0475,31.0672,31.018,31.0278,127872.0
2023-10-26 12:05:00,31.53,31.53,31.46,31.52,120778.0,31.0278,31.0278,30.9589,31.018,120778.0
2023-10-26 12:10:00,31.52,31.53,31.46,31.49,70639.0,31.018,31.0278,30.9589,30.9884,70639.0
2023-10-26 12:15:00,31.49,31.5,31.42,31.44,57598.0,30.9884,30.9983,30.9196,30.9392,57598.0
2023-10-26 12:20:00,31.45,31.52,31.42,31.45,140047.0,30.9491,31.018,30.9196,30.9491,140047.0
2023-10-26 12:25:00,31.45,31.55,31.44,31.52,82880.0,30.9491,31.0475,30.9392,31.018,82880.0
2023-10-26 12:30:00,31.52,31.54,31.47,31.5,65275.0,31.018,31.0377,30.9688,30.9983,65275.0
2023-10-26 12:35:00,31.5,31.52,31.46,31.51,71990.0,30.9983,31.018,30.9589,31.0081,71990.0
2023-10-26 12:40:00,31.51,31.54,31.47,31.48,49410.0,31.0081,31.0377,30.9688,30.9786,49410.0
2023-10-26 12:45:00,31.47,31.5,31.43,31.47,56206.0,30.9688,30.9983,30.9294,30.9688,56206.0
2023-10-26 12:50:00,31.47,31.51,31.46,31.5,35074.0,30.9688,31.0081,30.9589,30.9983,35074.0
2023-10-26 12:55:00,31.5,31.52,31.46,31.46,79918.0,30.9983,31.018,30.9589,30.9589,79918.0
2023-10-26 13:00:00,31.46,31.6,31.44,31.53,78724.0,30.9589,31.0967,30.9392,31.0278,78724.0
2023-10-26 13:05:00,31.53,31.58,31.5,31.57,43889.0,31.0278,31.077,30.9983,31.0672,43889.0
2023-10-26 13:10:00,31.57,31.58,31.54,31.57,24628.0,31.0672,31.077,31.0377,31.0672,24628.0
2023-10-26 13:15:00,31.57,31.69,31.57,31.67,124324.0,31.0672,31.1853,31.0672,31.1656,124324.0
2023-10-26 13:20:00,31.67,31.68,31.54,31.61,123161.0,31.1656,31.1754,31.0377,31.1065,123161.0
2023-10-26 13:25:00,31.6,31.64,31.56,31.6,55705.0,31.0967,31.1361,31.0573,31.0967,55705.0
2023-10-26 13:30:00,31.59,31.65,31.54,31.61,52098.0,31.0869,31.1459,31.0377,31.1065,52098.0
2023-10-26 13:35:00,31.62,31.63,31.58,31.61,79228.0,31.1164,31.1262,31.077,31.1065,79228.0
2023-10-26 13:40:00,31.6,31.62,31.58,31.6,34331.0,31.0967,31.1164,31.077,31.0967,34331.0
2023-10-26 13:45:00,31.6,31.66,31.56,31.62,105413.0,31.0967,31.1557,31.0573,31.1164,105413.0
2023-10-26 13:50:00,31.62,31.67,31.62,31.67,74336.0,31.1164,31.1656,31.1164,31.1656,74336.0
2023-10-26 13:55:00,31.67,31.68,31.62,31.67,31141.0,31.1656,31.1754,31.1164,31.1656,31141.0
2023-10-26 14:00:00,31.67,31.73,31.66,31.67,49147.0,31.1656,31.2246,31.1557,31.1656,49147.0
2023-10-26 14:05:00,31.67,31.71,31.66,31.69,36077.0,31.1656,31.2049,31.1557,31.1853,36077.0
2023-10-26 14:10:00,31.69,31.77,31.68,31.74,48458.0,31.1853,31.264,31.1754,31.2345,48458.0
2023-10-26 14:15:00,31.74,31.77,31.71,31.74,38317.0,31.2345,31.264,31.2049,31.2345,38317.0
2023-10-26 14:20:00,31.74,31.75,31.69,31.69,42191.0,31.2345,31.2443,31.1853,31.1853,42191.0
2023-10-26 14:25:00,31.7,31.73,31.67,31.73,41331.0,31.1951,31.2246,31.1656,31.2246,41331.0
2023-10-26 14:30:00,31.74,31.8,31.67,31.76,51020.0,31.2345,31.2935,31.1656,31.2541,51020.0
2023-10-26 14:35:00,31.75,31.78,31.73,31.74,47031.0,31.2443,31.2738,31.2246,31.2345,47031.0
2023-10-26 14:40:00,31.74,31.82,31.73,31.78,38542.0,31.2345,31.3132,31.2246,31.2738,38542.0
2023-10-26 14:45:00,31.78,31.84,31.77,31.8,33182.0,31.2738,31.3329,31.264,31.2935,33182.0
2023-10-26 14:50:00,31.8,31.86,31.77,31.84,61787.0,31.2935,31.3526,31.264,31.3329,61787.0
2023-10-26 14:55:00,31.84,31.85,31.82,31.84,38753.0,31.3329,31.3427,31.3132,31.3329,38753.0
2023-10-26 15:00:00,31.84,31.89,31.84,31.86,48915.0,31.3329,31.3821,31.3329,31.3526,48915.0
2023-10-26 15:05:00,31.86,31.86,31.8,31.86,88886.0,31.3526,31.3526,31.2935,31.3526,88886.0
2023-10-26 15:10:00,31.86,31.87,31.82,31.85,112665.0,31.3526,31.3624,31.3132,31.3427,112665.0
2023-10-26 15:15:00,31.85,31.88,31.83,31.84,62826.0,31.3427,31.3722,31.323,31.3329,62826.0
2023-10-26 15:20:00,31.84,31.84,31.73,31.75,68861.0,31.3329,31.3329,31.2246,31.2443,68861.0
2023-10-26 15:25:00,31.74,31.76,31.7,31.71,126921.0,31.2345,31.2541,31.1951,31.2049,126921.0
2023-10-26 15:30:00,31.7,31.73,31.68,31.73,164102.0,31.1951,31.2246,31.1754,31.2246,164102.0
2023-10-26 15:35:00,31.73,31.73,31.66,31.68,106536.0,31.2246,31.2246,31.1557,31.1754,106536.0
2023-10-26 15:40:00,31.67,31.68,31.6,31.61,80444.0,31.1656,31.1754,31.0967,31.1065,80444.0
2023-10-26 15:45:00,31.6,31.63,31.57,31.61,130668.0,31.0967,31.1262,31.0672,31.1065,130668.0
2023-10-26 15:50:00,31.61,31.65,31.58,31.59,161053.0,31.1065,31.1459,31.077,31.0869,161053.0
2023-10-26 15:55:00,31.58,31.61,31.57,31.61,460224.0,31.077,31.1065,31.0672,31.1065,460224.0
2023-10-27 09:30:00,31.76,31.8,31.61,31.71,240699.0,31.2541,31.2935,31.1065,31.2049,240699.0
2023-10-27 09:35:00,31.71,31.71,31.41,31.48,144318.0,31.2049,31.2049,30.9097,30.9786,144318.0
2023-10-27 09:40:00,31.48,31.5,31.24,31.33,116354.0,30.9786,30.9983,30.7424,30.831,116354.0
2023-10-27 09:45:00,31.32,31.43,31.29,31.34,102109.0,30.8212,30.9294,30.7916,30.8408,102109.0
2023-10-27 09:50:00,31.33,31.45,31.28,31.28,114276.0,30.831,30.9491,30.7818,30.7818,114276.0
2023-10-27 09:55:00,31.27,31.33,31.26,31.3,73760.0,30.772,30.831,30.7621,30.8015,73760.0
2023-10-27 10:00:00,31.29,31.32,31.14,31.31,125332.0,30.7916,30.8212,30.644,30.8113,125332.0
2023-10-27 10:05:00,31.3,31.42,31.29,31.39,80487.0,30.8015,30.9196,30.7916,30.89,80487.0
2023-10-27 10:10:00,31.4,31.49,31.38,31.43,70523.0,30.8999,30.9884,30.8802,30.9294,70523.0
2023-10-27 10:15:00,31.43,31.45,31.33,31.33,99757.0,30.9294,30.9491,30.831,30.831,99757.0
2023-10-27 10:20:00,31.34,31.41,31.3,31.37,58734.0,30.8408,30.9097,30.8015,30.8704,58734.0
2023-10-27 10:25:00,31.37,31.44,31.36,31.41,71956.0,30.8704,30.9392,30.8605,30.9097,71956.0
2023-10-27 10:30:00,31.42,31.5,31.4,31.48,89844.0,30.9196,30.9983,30.8999,30.9786,89844.0
2023-10-27 10:35:00,31.48,31.57,31.45,31.51,71547.0,30.9786,31.0672,30.9491,31.0081,71547.0
2023-10-27 10:40:00,31.51,31.54,31.43,31.5,144598.0,31.0081,31.0377,30.9294,30.9983,144598.0
2023-10-27 10:45:00,31.5,31.54,31.42,31.47,143900.0,30.9983,31.0377,30.9196,30.9688,143900.0
2023-10-27 10:50:00,31.48,31.5,31.42,31.44,97005.0,30.9786,30.9983,30.9196,30.9392,97005.0
2023-10-27 10:55:00,31.44,31.48,31.4,31.45,83740.0,30.9392,30.9786,30.8999,30.9491,83740.0
2023-10-27 11:00:00,31.45,31.45,31.33,31.33,129746.0,30.9491,30.9491,30.831,30.831,129746.0
2023-10-27 11:05:00,31.33,31.39,31.31,31.34,73952.0,30.831,30.89,30.8113,30.8408,73952.0
2023-10-27 11:10:00,31.33,31.35,31.3,31.33,74486.0,30.831,30.8507,30.8015,30.831,74486.0
2023-10-27 11:15:00,31.33,31.33,31.25,31.26,139400.0,30.831,30.831,30.7523,30.7621,139400.0
2023-10-27 11:20:00,31.27,31.33,31.25,31.28,152926.0,30.772,30.831,30.7523,30.7818,152926.0
2023-10-27 11:25:00,31.28,31.3,31.25,31.27,61025.0,30.7818,30.8015,30.7523,30.772,61025.0
2023-10-27 11:30:00,31.27,31.28,31.19,31.21,149761.0,30.772,30.7818,30.6932,30.7129,149761.0
2023-10-27 11:35:00,31.21,31.24,31.15,31.24,81499.0,30.7129,30.7424,30.6539,30.7424,81499.0
2023-10-27 11:40:00,31.24,31.33,31.23,31.3,82249.0,30.7424,30.831,30.7326,30.8015,82249.0
2023-10-27 11:45:00,31.3,31.31,31.26,31.29,64997.0,30.8015,30.8113,30.7621,30.7916,64997.0
2023-10-27 11:50:00,31.3,31.36,31.29,31.34,37335.0,30.8015,30.8605,30.7916,30.8408,37335.0
2023-10-27 11:55:00,31.34,31.38,31.33,31.34,66069.0,30.8408,30.8802,30.831,30.8408,66069.0
2023-10-27 12:00:00,31.33,31.33,31.2,31.22,120835.0,30.831,30.831,30.7031,30.7227,120835.0
2023-10-27 12:05:00,31.23,31.28,31.21,31.26,47646.0,30.7326,30.7818,30.7129,30.7621,47646.0
2023-10-27 12:10:00,31.26,31.27,31.19,31.21,48211.0,30.7621,30.772,30.6932,30.7129,48211.0
2023-10-27 12:15:00,31.2,31.26,31.19,31.25,39592.0,30.7031,30.7621,30.6932,30.7523,39592.0
2023-10-27 12:20:00,31.25,31.27,31.22,31.23,52174.0,30.7523,30.772,30.7227,30.7326,52174.0
2023-10-27 12:25:00,31.23,31.23,31.13,31.13,116369.0,30.7326,30.7326,30.6342,30.6342,116369.0
2023-10-27 12:30:00,31.13,31.17,31.1,31.17,107702.0,30.6342,30.6735,30.6047,30.6735,107702.0
2023-10-27 12:35:00,31.17,31.19,31.15,31.16,62945.0,30.6735,30.6932,30.6539,30.6637,62945.0
2023-10-27 12:40:00,31.17,31.18,31.13,31.14,47145.0,30.6735,30.6834,30.6342,30.644,47145.0
2023-10-27 12:45:00,31.14,31.15,31.02,31.04,121979.0,30.644,30.6539,30.5259,30.5456,121979.0
2023-10-27 12:50:00,31.04,31.04,30.99,31.02,209285.0,30.5456,30.5456,30.4964,30.5259,209285.0
2023-10-27 12:55:00,31.01,31.02,30.98,30.99,71631.0,30.5161,30.5259,30.4866,30.4964,71631.0
2023-10-27 13:00:00,30.99,31.01,30.95,30.99,132388.0,30.4964,30.5161,30.457,30.4964,132388.0
2023-10-27 13:05:00,30.98,30.98,30.87,30.93,175211.0,30.4866,30.4866,30.3783,30.4374,175211.0
2023-10-27 13:10:00,30.92,30.97,30.9,30.93,70182.0,30.4275,30.4767,30.4078,30.4374,70182.0
2023-10-27 13:15:00,30.93,30.98,30.9,30.96,94762.0,30.4374,30.4866,30.4078,30.4669,94762.0
2023-10-27 13:20:00,30.96,31.01,30.94,31.0,65509.0,30.4669,30.5161,30.4472,30.5063,65509.0
2023-10-27 13:25:00,31.0,31.01,30.94,30.95,60080.0,30.5063,30.5161,30.4472,30.457,60080.0
2023-10-27 13:30:00,30.95,30.95,30.88,30.91,100642.0,30.457,30.457,30.3882,30.4177,100642.0
2023-10-27 13:35:00,30.91,30.93,30.84,30.87,86473.0,30.4177,30.4374,30.3488,30.3783,86473.0
2023-10-27 13:40:00,30.87,30.93,30.84,30.89,82147.0,30.3783,30.4374,30.3488,30.398,82147.0
2023-10-27 13:45:00,30.89,30.89,30.8,30.83,84734.0,30.398,30.398,30.3094,30.339,84734.0
2023-10-27 13:50:00,30.83,30.87,30.78,30.78,108435.0,30.339,30.3783,30.2898,30.2898,108435.0
2023-10-27 13:55:00,30.79,30.82,30.77,30.8,73606.0,30.2996,30.3291,30.2799,30.3094,73606.0
2023-10-27 14:00:00,30.8,30.82,30.7,30.73,115770.0,30.3094,30.3291,30.211,30.2406,115770.0
2023-10-27 14:05:00,30.73,30.78,30.66,30.75,75453.0,30.2406,30.2898,30.1717,30.2602,75453.0
2023-10-27 14:10:00,30.75,30.78,30.73,30.76,76551.0,30.2602,30.2898,30.2406,30.2701,76551.0
2023-10-27 14:15:00,30.76,30.83,30.75,30.76,79086.0,30.2701,30.339,30.2602,30.2701,79086.0
2023-10-27 14:20:00,30.76,30.78,30.69,30.71,68087.0,30.2701,30.2898,30.2012,30.2209,68087.0
2023-10-27 14:25:00,30.71,30.73,30.67,30.69,68342.0,30.2209,30.2406,30.1815,30.2012,68342.0
2023-10-27 14:30:00,30.69,30.76,30.66,30.75,118090.0,30.2012,30.2701,30.1717,30.2602,118090.0
2023-10-27 14:35:00,30.74,30.77,30.71,30.74,78455.0,30.2504,30.2799,30.2209,30.2504,78455.0
2023-10-27 14:40:00,30.74,30.75,30.69,30.73,78818.0,30.2504,30.2602,30.2012,30.2406,78818.0
2023-10-27 14:45:00,30.73,30.76,30.68,30.68,99447.0,30.2406,30.2701,30.1913,30.1913,99447.0
2023-10-27 14:50:00,30.68,30.7,30.66,30.69,60793.0,30.1913,30.211,30.1717,30.2012,60793.0
2023-10-27 14:55:00,30.68,30.69,30.6,30.65,102372.0,30.1913,30.2012,30.1126,30.1618,102372.0
2023-10-27 15:00:00,30.65,30.71,30.65,30.71,57584.0,30.1618,30.2209,30.1618,30.2209,57584.0
2023-10-27 15:05:00,30.71,30.78,30.67,30.69,130762.0,30.2209,30.2898,30.1815,30.2012,130762.0
2023-10-27 15:10:00,30.7,30.74,30.68,30.72,82643.0,30.211,30.2504,30.1913,30.2307,82643.0
2023-10-27 15:15:00,30.71,30.75,30.71,30.73,43546.0,30.2209,30.2602,30.2209,30.2406,43546.0
2023-10-27 15:20:00,30.72,30.74,30.67,30.68,68186.0,30.2307,30.2504,30.1815,30.1913,68186.0
2023-10-27 15:25:00,30.69,30.76,30.68,30.76,92425.0,30.2012,30.2701,30.1913,30.2701,92425.0
2023-10-27 15:30:00,30.76,30.77,30.68,30.69,95882.0,30.2701,30.2799,30.1913,30.2012,95882.0
2023-10-27 15:35:00,30.68,30.68,30.61,30.63,120509.0,30.1913,30.1913,30.1225,30.1421,120509.0
2023-10-27 15:40:00,30.63,30.68,30.61,30.66,110063.0,30.1421,30.1913,30.1225,30.1717,110063.0
2023-10-27 15:45:00,30.65,30.68,30.62,30.68,167236.0,30.1618,30.1913,30.1323,30.1913,167236.0
2023-10-27 15:50:00,30.67,30.69,30.63,30.66,219200.0,30.1815,30.2012,30.1421,30.1717,219200.0
2023-10-27 15:55:00,30.66,30.69,30.62,30.65,830042.0,30.1717,30.2012,30.1323,30.1618,830042.0
2023-10-30 09:30:00,30.85,31.07,30.85,30.91,268624.0,30.3586,30.5751,30.3586,30.4177,268624.0
2023-10-30 09:35:00,30.89,31.08,30.88,31.07,98013.0,30.398,30.585,30.3882,30.5751,98013.0
2023-10-30 09:40:00,31.07,31.13,31.0,31.11,172141.0,30.5751,30.6342,30.5063,30.6145,172141.0
2023-10-30 09:45:00,31.11,31.29,31.09,31.26,207787.0,30.6145,30.7916,30.5948,30.7621,207787.0
2023-10-30 09:50:00,31.26,31.28,31.08,31.18,174455.0,30.7621,30.7818,30.585,30.6834,174455.0
2023-10-30 09:55:00,31.18,31.18,31.03,31.04,197925.0,30.6834,30.6834,30.5358,30.5456,197925.0
2023-10-30 10:00:00,31.03,31.06,30.94,30.96,167044.0,30.5358,30.5653,30.4472,30.4669,167044.0
2023-10-30 10:05:00,30.95,31.1,30.94,31.05,61294.0,30.457,30.6047,30.4472,30.5555,61294.0
2023-10-30 10:10:00,31.04,31.1,30.97,31.07,69901.0,30.5456,30.6047,30.4767,30.5751,69901.0
2023-10-30 10:15:00,31.07,31.08,30.97,31.0,71427.0,30.5751,30.585,30.4767,30.5063,71427.0
2023-10-30 10:20:00,31.0,31.02,30.93,30.95,86985.0,30.5063,30.5259,30.4374,30.457,86985.0
2023-10-30 10:25:00,30.94,30.98,30.9,30.97,66998.0,30.4472,30.4866,30.4078,30.4767,66998.0
2023-10-30 10:30:00,30.96,30.97,30.91,30.93,58299.0,30.4669,30.4767,30.4177,30.4374,58299.0
2023-10-30 10:35:00,30.94,31.05,30.92,31.0,119299.0,30.4472,30.5555,30.4275,30.5063,119299.0
2023-10-30 10:40:00,31.0,31.06,30.99,31.0,69466.0,30.5063,30.5653,30.4964,30.5063,69466.0
2023-10-30 10:45:00,30.99,31.08,30.97,31.05,80920.0,30.4964,30.585,30.4767,30.5555,80920.0
2023-10-30 10:50:00,31.05,31.15,31.03,31.12,99162.0,30.5555,30.6539,30.5358,30.6243,99162.0
2023-10-30 10:55:00,31.12,31.12,30.99,31.03,82851.0,30.6243,30.6243,30.4964,30.5358,82851.0
2023-10-30 11:00:00,31.03,31.11,31.01,31.06,81758.0,30.5358,30.6145,30.5161,30.5653,81758.0
2023-10-30 11:05:00,31.07,31.1,31.04,31.07,52387.0,30.5751,30.6047,30.5456,30.5751,52387.0
2023-10-30 11:10:00,31.07,31.12,31.06,31.07,54385.0,30.5751,30.6243,30.5653,30.5751,54385.0
2023-10-30 11:15:00,31.07,31.08,31.04,31.05,43786.0,30.5751,30.585,30.5456,30.5555,43786.0
2023-10-30 11:20:00,31.06,31.06,30.98,31.01,48705.0,30.5653,30.5653,30.4866,30.5161,48705.0
2023-10-30 11:25:00,31.01,31.04,30.98,31.03,60657.0,30.5161,30.5456,30.4866,30.5358,60657.0
2023-10-30 11:30:00,31.04,31.1,31.03,31.09,55317.0,30.5456,30.6047,30.5358,30.5948,55317.0
2023-10-30 11:35:00,31.09,31.11,31.03,31.03,87123.0,30.5948,30.6145,30.5358,30.5358,87123.0
2023-10-30 11:40:00,31.02,31.04,30.99,31.01,49836.0,30.5259,30.5456,30.4964,30.5161,49836.0
2023-10-30 11:45:00,31.0,31.04,30.99,31.02,39188.0,30.5063,30.5456,30.4964,30.5259,39188.0
2023-10-30 11:50:00,31.02,31.13,31.0,31.11,64904.0,30.5259,30.6342,30.5063,30.6145,64904.0
2023-10-30 11:55:00,31.1,31.14,31.1,31.14,50211.0,30.6047,30.644,30.6047,30.644,50211.0
2023-10-30 12:00:00,31.13,31.23,31.12,31.19,94001.0,30.6342,30.7326,30.6243,30.6932,94001.0
2023-10-30 12:05:00,31.19,31.22,31.17,31.2,64388.0,30.6932,30.7227,30.6735,30.7031,64388.0
2023-10-30 12:10:00,31.2,31.25,31.19,31.24,60542.0,30.7031,30.7523,30.6932,30.7424,60542.0
2023-10-30 12:15:00,31.24,31.26,31.12,31.12,88257.0,30.7424,30.7621,30.6243,30.6243,88257.0
2023-10-30 12:20:00,31.13,31.13,31.09,31.12,77974.0,30.6342,30.6342,30.5948,30.6243,77974.0
2023-10-30 12:25:00,31.12,31.16,31.09,31.11,59491.0,30.6243,30.6637,30.5948,30.6145,59491.0
2023-10-30 12:30:00,31.11,31.19,31.1,31.16,56785.0,30.6145,30.6932,30.6047,30.6637,56785.0
2023-10-30 12:35:00,31.17,31.19,31.11,31.14,49487.0,30.6735,30.6932,30.6145,30.644,49487.0
2023-10-30 12:40:00,31.13,31.16,31.09,31.11,96482.0,30.6342,30.6637,30.5948,30.6145,96482.0
2023-10-30 12:45:00,31.11,31.15,31.07,31.12,33003.0,30.6145,30.6539,30.5751,30.6243,33003.0
2023-10-30 12:50:00,31.13,31.15,31.12,31.13,41538.0,30.6342,30.6539,30.6243,30.6342,41538.0
2023-10-30 12:55:00,31.13,31.15,31.1,31.14,47142.0,30.6342,30.6539,30.6047,30.644,47142.0
2023-10-30 13:00:00,31.13,31.15,31.11,31.13,33518.0,30.6342,30.6539,30.6145,30.6342,33518.0
2023-10-30 13:05:00,31.13,31.19,31.1,31.19,76108.0,30.6342,30.6932,30.6047,30.6932,76108.0
2023-10-30 13:10:00,31.18,31.2,31.15,31.19,39165.0,30.6834,30.7031,30.6539,30.6932,39165.0
2023-10-30 13:15:00,31.2,31.21,31.15,31.16,64664.0,30.7031,30.7129,30.6539,30.6637,64664.0
2023-10-30 13:20:00,31.15,31.22,31.14,31.21,55395.0,30.6539,30.7227,30.644,30.7129,55395.0
2023-10-30 13:25:00,31.21,31.32,31.2,31.31,116916.0,30.7129,30.8212,30.7031,30.8113,116916.0
2023-10-30 13:30:00,31.31,31.35,31.28,31.3,145290.0,30.8113,30.8507,30.7818,30.8015,145290.0
2023-10-30 13:35:00,31.3,31.31,31.22,31.29,98715.0,30.8015,30.8113,30.7227,30.7916,98715.0
2023-10-30 13:40:00,31.29,31.3,31.26,31.28,24815.0,30.7916,30.8015,30.7621,30.7818,24815.0
2023-10-30 13:45:00,31.28,31.32,31.26,31.31,32789.0,30.7818,30.8212,30.7621,30.8113,32789.0
2023-10-30 13:50:00,31.32,31.34,31.3,31.31,93402.0,30.8212,30.8408,30.8015,30.8113,93402.0
2023-10-30 13:55:00,31.31,31.32,31.25,31.27,39100.0,30.8113,30.8212,30.7523,30.772,39100.0
2023-10-30 14:00:00,31.27,31.28,31.24,31.26,33971.0,30.772,30.7818,30.7424,30.7621,33971.0
2023-10-30 14:05:00,31.26,31.26,31.19,31.24,67610.0,30.7621,30.7621,30.6932,30.7424,67610.0
2023-10-30 14:10:00,31.23,31.25,31.17,31.18,37647.0,30.7326,30.7523,30.6735,30.6834,37647.0
2023-10-30 14:15:00,31.18,31.18,31.13,31.15,68978.0,30.6834,30.6834,30.6342,30.6539,68978.0
2023-10-30 14:20:00,31.14,31.16,31.11,31.13,74539.0,30.644,30.6637,30.6145,30.6342,74539.0
2023-10-30 14:25:00,31.13,31.16,31.1,31.12,71585.0,30.6342,30.6637,30.6047,30.6243,71585.0
2023-10-30 14:30:00,31.13,31.15,31.1,31.13,54846.0,30.6342,30.6539,30.6047,30.6342,54846.0
2023-10-30 14:35:00,31.14,31.22,31.13,31.21,44538.0,30.644,30.7227,30.6342,30.7129,44538.0
2023-10-30 14:40:00,31.2,31.22,31.18,31.19,32084.0,30.7031,30.7227,30.6834,30.6932,32084.0
2023-10-30 14:45:00,31.19,31.22,31.18,31.21,87507.0,30.6932,30.7227,30.6834,30.7129,87507.0
2023-10-30 14:50:00,31.21,31.23,31.14,31.16,49922.0,30.7129,30.7326,30.644,30.6637,49922.0
2023-10-30 14:55:00,31.16,31.2,31.14,31.19,57145.0,30.6637,30.7031,30.644,30.6932,57145.0
2023-10-30 15:00:00,31.19,31.28,31.18,31.25,84589.0,30.6932,30.7818,30.6834,30.7523,84589.0
2023-10-30 15:05:00,31.26,31.33,31.25,31.32,69819.0,30.7621,30.831,30.7523,30.8212,69819.0
2023-10-30 15:10:00,31.32,31.38,31.32,31.37,97444.0,30.8212,30.8802,30.8212,30.8704,97444.0
2023-10-30 15:15:00,31.38,31.39,31.32,31.34,128343.0,30.8802,30.89,30.8212,30.8408,128343.0
2023-10-30 15:20:00,31.34,31.4,31.34,31.39,187266.0,30.8408,30.8999,30.8408,30.89,187266.0
2023-10-30 15:25:00,31.39,31.4,31.33,31.34,215857.0,30.89,30.8999,30.831,30.8408,215857.0
2023-10-30 15:30:00,31.34,31.34,31.25,31.25,281399.0,30.8408,30.8408,30.7523,30.7523,281399.0
2023-10-30 15:35:00,31.25,31.26,31.18,31.24,287320.0,30.7523,30.7621,30.6834,30.7424,287320.0
2023-10-30 15:40:00,31.24,31.24,31.17,31.2,324928.0,30.7424,30.7424,30.6735,30.7031,324928.0
2023-10-30 15:45:00,31.2,31.22,31.18,31.18,401313.0,30.7031,30.7227,30.6834,30.6834,401313.0
2023-10-30 15:50:00,31.19,31.24,31.18,31.21,443979.0,30.6932,30.7424,30.6834,30.7129,443979.0
2023-10-30 15:55:00,31.21,31.23,31.19,31.23,845750.0,30.7129,30.7326,30.6932,30.7326,845750.0
2023-10-31 09:30:00,31.14,31.14,30.91,31.1,196339.0,30.644,30.644,30.4177,30.6047,196339.0
2023-10-31 09:35:00,31.09,31.12,30.9,30.91,91558.0,30.5948,30.6243,30.4078,30.4177,91558.0
2023-10-31 09:40:00,30.9,30.95,30.81,30.85,103478.0,30.4078,30.457,30.3193,30.3586,103478.0
2023-10-31 09:45:00,30.86,30.99,30.85,30.98,65542.0,30.3685,30.4964,30.3586,30.4866,65542.0
2023-10-31 09:50:00,30.97,30.99,30.85,30.96,56832.0,30.4767,30.4964,30.3586,30.4669,56832.0
2023-10-31 09:55:00,30.96,31.04,30.95,31.01,41979.0,30.4669,30.5456,30.457,30.5161,41979.0
2023-10-31 10:00:00,31.01,31.02,30.85,30.88,64391.0,30.5161,30.5259,30.3586,30.3882,64391.0
2023-10-31 10:05:00,30.87,30.9,30.83,30.89,45629.0,30.3783,30.4078,30.339,30.398,45629.0
2023-10-31 10:10:00,30.9,31.0,30.89,30.93,52717.0,30.4078,30.5063,30.398,30.4374,52717.0
2023-10-31 10:15:00,30.94,31.0,30.89,30.9,40357.0,30.4472,30.5063,30.398,30.4078,40357.0
2023-10-31 10:20:00,30.91,30.95,30.86,30.87,43420.0,30.4177,30.457,30.3685,30.3783,43420.0
2023-10-31 10:25:00,30.87,30.89,30.81,30.82,67241.0,30.3783,30.398,30.3193,30.3291,67241.0
2023-10-31 10:30:00,30.82,30.84,30.78,30.82,82756.0,30.3291,30.3488,30.2898,30.3291,82756.0
2023-10-31 10:35:00,30.82,30.83,30.77,30.78,63930.0,30.3291,30.339,30.2799,30.2898,63930.0
2023-10-31 10:40:00,30.78,30.91,30.76,30.91,79071.0,30.2898,30.4177,30.2701,30.4177,79071.0
2023-10-31 10:45:00,30.92,30.92,30.85,30.92,71924.0,30.4275,30.4275,30.3586,30.4275,71924.0
2023-10-31 10:50:00,30.91,31.07,30.91,31.06,140122.0,30.4177,30.5751,30.4177,30.5653,140122.0
2023-10-31 10:55:00,31.05,31.09,31.02,31.08,77321.0,30.5555,30.5948,30.5259,30.585,77321.0
2023-10-31 11:00:00,31.08,31.15,31.02,31.03,121740.0,30.585,30.6539,30.5259,30.5358,121740.0
2023-10-31 11:05:00,31.02,31.05,30.99,31.05,88040.0,30.5259,30.5555,30.4964,30.5555,88040.0
2023-10-31 11:10:00,31.05,31.05,30.97,31.01,41299.0,30.5555,30.5555,30.4767,30.5161,41299.0
2023-10-31 11:15:00,31.01,31.02,30.92,30.96,79928.0,30.5161,30.5259,30.4275,30.4669,79928.0
2023-10-31 11:20:00,30.96,31.0,30.94,30.98,39192.0,30.4669,30.5063,30.4472,30.4866,39192.0
2023-10-31 11:25:00,30.99,31.16,30.99,31.09,121952.0,30.4964,30.6637,30.4964,30.5948,121952.0
2023-10-31 11:30:00,31.09,31.21,31.06,31.2,194229.0,30.5948,30.7129,30.5653,30.7031,194229.0
2023-10-31 11:35:00,31.21,31.22,31.14,31.21,91002.0,30.7129,30.7227,30.644,30.7129,91002.0
2023-10-31 11:40:00,31.2,31.21,31.11,31.15,130799.0,30.7031,30.7129,30.6145,30.6539,130799.0
2023-10-31 11:45:00,31.15,31.22,31.14,31.2,127516.0,30.6539,30.7227,30.644,30.7031,127516.0
2023-10-31 11:50:00,31.21,31.24,31.17,31.18,73222.0,30.7129,30.7424,30.6735,30.6834,73222.0
2023-10-31 11:55:00,31.18,31.28,31.18,31.28,174017.0,30.6834,30.7818,30.6834,30.7818,174017.0
2023-10-31 12:00:00,31.28,31.32,31.22,31.22,184224.0,30.7818,30.8212,30.7227,30.7227,184224.0
2023-10-31 12:05:00,31.22,31.25,31.16,31.21,68379.0,30.7227,30.7523,30.6637,30.7129,68379.0
2023-10-31 12:10:00,31.21,31.24,31.14,31.15,50322.0,30.7129,30.7424,30.644,30.6539,50322.0
2023-10-31 12:15:00,31.14,31.17,31.04,31.04,96212.0,30.644,30.6735,30.5456,30.5456,96212.0
2023-10-31 12:20:00,31.04,31.06,30.98,31.05,77805.0,30.5456,30.5653,30.4866,30.5555,77805.0
2023-10-31 12:25:00,31.06,31.09,31.03,31.07,51408.0,30.5653,30.5948,30.5358,30.5751,51408.0
2023-10-31 12:30:00,31.07,31.12,31.05,31.07,64417.0,30.5751,30.6243,30.5555,30.5751,64417.0
2023-10-31 12:35:00,31.06,31.11,30.94,31.09,63205.0,30.5653,30.6145,30.4472,30.5948,63205.0
2023-10-31 12:40:00,31.09,31.1,31.06,31.09,50686.0,30.5948,30.6047,30.5653,30.5948,50686.0
2023-10-31 12:45:00,31.1,31.12,31.08,31.11,19586.0,30.6047,30.6243,30.585,30.6145,19586.0
2023-10-31 12:50:00,31.1,31.12,31.04,31.06,31909.0,30.6047,30.6243,30.5456,30.5653,31909.0
2023-10-31 12:55:00,31.07,31.1,31.05,31.06,37621.0,30.5751,30.6047,30.5555,30.5653,37621.0
2023-10-31 13:00:00,31.06,31.08,31.04,31.05,51930.0,30.5653,30.585,30.5456,30.5555,51930.0
2023-10-31 13:05:00,31.05,31.13,31.04,31.08,86221.0,30.5555,30.6342,30.5456,30.585,86221.0
2023-10-31 13:10:00,31.07,31.07,30.95,30.96,83464.0,30.5751,30.5751,30.457,30.4669,83464.0
2023-10-31 13:15:00,30.96,30.98,30.94,30.98,73309.0,30.4669,30.4866,30.4472,30.4866,73309.0
2023-10-31 13:20:00,30.99,31.02,30.97,30.99,39766.0,30.4964,30.5259,30.4767,30.4964,39766.0
2023-10-31 13:25:00,31.0,31.03,30.99,31.0,54105.0,30.5063,30.5358,30.4964,30.5063,54105.0
2023-10-31 13:30:00,31.01,31.04,30.98,31.04,41593.0,30.5161,30.5456,30.4866,30.5456,41593.0
2023-10-31 13:35:00,31.04,31.05,31.0,31.03,34534.0,30.5456,30.5555,30.5063,30.5358,34534.0
2023-10-31 13:40:00,31.03,31.06,31.01,31.03,60155.0,30.5358,30.5653,30.5161,30.5358,60155.0
2023-10-31 13:45:00,31.02,31.04,31.0,31.01,31869.0,30.5259,30.5456,30.5063,30.5161,31869.0
2023-10-31 13:50:00,31.01,31.05,30.99,31.04,45625.0,30.5161,30.5555,30.4964,30.5456,45625.0
2023-10-31 13:55:00,31.03,31.04,31.01,31.02,44049.0,30.5358,30.5456,30.5161,30.5259,44049.0
2023-10-31 14:00:00,31.02,31.04,30.99,31.01,53239.0,30.5259,30.5456,30.4964,30.5161,53239.0
2023-10-31 14:05:00,31.01,31.02,30.96,30.97,53912.0,30.5161,30.5259,30.4669,30.4767,53912.0
2023-10-31 14:10:00,30.96,30.97,30.89,30.91,80691.0,30.4669,30.4767,30.398,30.4177,80691.0
2023-10-31 14:15:00,30.9,30.92,30.87,30.89,71662.0,30.4078,30.4275,30.3783,30.398,71662.0
2023-10-31 14:20:00,30.88,30.92,30.85,30.88,41652.0,30.3882,30.4275,30.3586,30.3882,41652.0
2023-10-31 14:25:00,30.87,30.87,30.84,30.84,43639.0,30.3783,30.3783,30.3488,30.3488,43639.0
2023-10-31 14:30:00,30.84,30.85,30.79,30.81,119618.0,30.3488,30.3586,30.2996,30.3193,119618.0
2023-10-31 14:35:00,30.82,30.87,30.81,30.87,128103.0,30.3291,30.3783,30.3193,30.3783,128103.0
2023-10-31 14:40:00,30.87,30.92,30.84,30.91,176780.0,30.3783,30.4275,30.3488,30.4177,176780.0
2023-10-31 14:45:00,30.91,30.98,30.9,30.98,67860.0,30.4177,30.4866,30.4078,30.4866,67860.0
2023-10-31 14:50:00,30.98,31.03,30.96,31.02,46401.0,30.4866,30.5358,30.4669,30.5259,46401.0
2023-10-31 14:55:00,31.02,31.08,31.0,31.06,62619.0,30.5259,30.585,30.5063,30.5653,62619.0
2023-10-31 15:00:00,31.05,31.13,31.05,31.13,60195.0,30.5555,30.6342,30.5555,30.6342,60195.0
2023-10-31 15:05:00,31.12,31.13,31.07,31.11,77481.0,30.6243,30.6342,30.5751,30.6145,77481.0
2023-10-31 15:10:00,31.12,31.17,31.11,31.15,72610.0,30.6243,30.6735,30.6145,30.6539,72610.0
2023-10-31 15:15:00,31.14,31.15,31.11,31.14,58212.0,30.644,30.6539,30.6145,30.644,58212.0
2023-10-31 15:20:00,31.14,31.15,31.1,31.12,41414.0,30.644,30.6539,30.6047,30.6243,41414.0
2023-10-31 15:25:00,31.12,31.14,31.1,31.14,38491.0,30.6243,30.644,30.6047,30.644,38491.0
2023-10-31 15:30:00,31.13,31.14,31.08,31.11,73671.0,30.6342,30.644,30.585,30.6145,73671.0
2023-10-31 15:35:00,31.11,31.13,31.07,31.08,75540.0,30.6145,30.6342,30.5751,30.585,75540.0
2023-10-31 15:40:00,31.08,31.15,31.04,31.14,217618.0,30.585,30.6539,30.5456,30.644,217618.0
2023-10-31 15:45:00,31.14,31.17,31.12,31.15,152315.0,30.644,30.6735,30.6243,30.6539,152315.0
2023-10-31 15:50:00,31.15,31.24,31.15,31.23,501526.0,30.6539,30.7424,30.6539,30.7326,501526.0
2023-10-31 15:55:00,31.23,31.29,31.21,31.25,715025.0,30.7326,30.7916,30.7129,30.7523,715025.0
2023-11-01 09:30:00,31.39,31.42,31.2,31.21,274543.0,30.89,30.9196,30.7031,30.7129,274543.0
2023-11-01 09:35:00,31.22,31.41,31.16,31.3,245477.0,30.7227,30.9097,30.6637,30.8015,245477.0
2023-11-01 09:40:00,31.3,31.34,31.21,31.26,52359.0,30.8015,30.8408,30.7129,30.7621,52359.0
2023-11-01 09:45:00,31.26,31.46,31.24,31.44,133208.0,30.7621,30.9589,30.7424,30.9392,133208.0
2023-11-01 09:50:00,31.43,31.47,31.26,31.28,118202.0,30.9294,30.9688,30.7621,30.7818,118202.0
2023-11-01 09:55:00,31.28,31.34,31.25,31.3,58086.0,30.7818,30.8408,30.7523,30.8015,58086.0
2023-11-01 10:00:00,31.31,31.4,31.18,31.23,105103.0,30.8113,30.8999,30.6834,30.7326,105103.0
2023-11-01 10:05:00,31.23,31.26,31.15,31.25,101291.0,30.7326,30.7621,30.6539,30.7523,101291.0
2023-11-01 10:10:00,31.25,31.33,31.23,31.31,87734.0,30.7523,30.831,30.7326,30.8113,87734.0
2023-11-01 10:15:00,31.32,31.32,31.27,31.32,48970.0,30.8212,30.8212,30.772,30.8212,48970.0
2023-11-01 10:20:00,31.31,31.37,31.29,31.35,60227.0,30.8113,30.8704,30.7916,30.8507,60227.0
2023-11-01 10:25:00,31.37,31.41,31.36,31.39,54148.0,30.8704,30.9097,30.8605,30.89,54148.0
2023-11-01 10:30:00,31.39,31.53,31.39,31.49,111204.0,30.89,31.0278,30.89,30.9884,111204.0
2023-11-01 10:35:00,31.49,31.55,31.45,31.48,100468.0,30.9884,31.0475,30.9491,30.9786,100468.0
2023-11-01 10:40:00,31.48,31.5,31.46,31.49,71097.0,30.9786,30.9983,30.9589,30.9884,71097.0
2023-11-01 10:45:00,31.49,31.52,31.46,31.48,80689.0,30.9884,31.018,30.9589,30.9786,80689.0
2023-11-01 10:50:00,31.48,31.5,31.42,31.43,50066.0,30.9786,30.9983,30.9196,30.9294,50066.0
2023-11-01 10:55:00,31.43,31.47,31.42,31.45,69052.0,30.9294,30.9688,30.9196,30.9491,69052.0
2023-11-01 11:00:00,31.45,31.6,31.45,31.56,232284.0,30.9491,31.0967,30.9491,31.0573,232284.0
2023-11-01 11:05:00,31.56,31.56,31.47,31.54,54762.0,31.0573,31.0573,30.9688,31.0377,54762.0
2023-11-01 11:10:00,31.54,31.55,31.46,31.54,73088.0,31.0377,31.0475,30.9589,31.0377,73088.0
2023-11-01 11:15:00,31.54,31.54,31.43,31.43,57902.0,31.0377,31.0377,30.9294,30.9294,57902.0
2023-11-01 11:20:00,31.44,31.44,31.38,31.42,75457.0,30.9392,30.9392,30.8802,30.9196,75457.0
2023-11-01 11:25:00,31.42,31.44,31.36,31.39,37145.0,30.9196,30.9392,30.8605,30.89,37145.0
2023-11-01 11:30:00,31.39,31.39,31.32,31.33,48015.0,30.89,30.89,30.8212,30.831,48015.0
2023-11-01 11:35:00,31.33,31.36,31.31,31.33,32434.0,30.831,30.8605,30.8113,30.831,32434.0
2023-11-01 11:40:00,31.33,31.37,31.31,31.37,39912.0,30.831,30.8704,30.8113,30.8704,39912.0
2023-11-01 11:45:00,31.37,31.38,31.34,31.35,48294.0,30.8704,30.8802,30.8408,30.8507,48294.0
2023-11-01 11:50:00,31.34,31.34,31.31,31.33,18333.0,30.8408,30.8408,30.8113,30.831,18333.0
2023-11-01 11:55:00,31.33,31.35,31.3,31.32,28549.0,30.831,30.8507,30.8015,30.8212,28549.0
2023-11-01 12:00:00,31.31,31.32,31.29,31.3,36703.0,30.8113,30.8212,30.7916,30.8015,36703.0
2023-11-01 12:05:00,31.29,31.3,31.23,31.26,50050.0,30.7916,30.8015,30.7326,30.7621,50050.0
2023-11-01 12:10:00,31.26,31.27,31.22,31.23,17544.0,30.7621,30.772,30.7227,30.7326,17544.0
2023-11-01 12:15:00,31.23,31.23,31.18,31.19,100142.0,30.7326,30.7326,30.6834,30.6932,100142.0
2023-11-01 12:20:00,31.2,31.21,31.18,31.2,28888.0,30.7031,30.7129,30.6834,30.7031,28888.0
2023-11-01 12:25:00,31.2,31.26,31.19,31.26,57407.0,30.7031,30.7621,30.6932,30.7621,57407.0
2023-11-01 12:30:00,31.26,31.28,31.2,31.21,94313.0,30.7621,30.7818,30.7031,30.7129,94313.0
2023-11-01 12:35:00,31.21,31.23,31.14,31.18,66668.0,30.7129,30.7326,30.644,30.6834,66668.0
2023-11-01 12:40:00,31.18,31.2,31.13,31.14,53979.0,30.6834,30.7031,30.6342,30.644,53979.0
2023-11-01 12:45:00,31.14,31.18,31.1,31.13,52048.0,30.644,30.6834,30.6047,30.6342,52048.0
2023-11-01 12:50:00,31.13,31.14,31.1,31.11,34315.0,30.6342,30.644,30.6047,30.6145,34315.0
2023-11-01 12:55:00,31.11,31.12,31.06,31.08,50576.0,30.6145,30.6243,30.5653,30.585,50576.0
2023-11-01 13:00:00,31.07,31.08,31.03,31.05,41371.0,30.5751,30.585,30.5358,30.5555,41371.0
2023-11-01 13:05:00,31.04,31.1,31.03,31.07,24819.0,30.5456,30.6047,30.5358,30.5751,24819.0
2023-11-01 13:10:00,31.07,31.13,31.06,31.12,34000.0,30.5751,30.6342,30.5653,30.6243,34000.0
2023-11-01 13:15:00,31.12,31.14,31.08,31.09,39141.0,30.6243,30.644,30.585,30.5948,39141.0
2023-11-01 13:20:00,31.08,31.09,30.96,30.97,95173.0,30.585,30.5948,30.4669,30.4767,95173.0
2023-11-01 13:25:00,30.96,30.99,30.95,30.97,33751.0,30.4669,30.4964,30.457,30.4767,33751.0
2023-11-01 13:30:00,30.96,30.98,30.93,30.94,82734.0,30.4669,30.4866,30.4374,30.4472,82734.0
2023-11-01 13:35:00,30.95,30.97,30.91,30.96,53470.0,30.457,30.4767,30.4177,30.4669,53470.0
2023-11-01 13:40:00,30.96,31.05,30.95,31.04,56402.0,30.4669,30.5555,30.457,30.5456,56402.0
2023-11-01 13:45:00,31.04,31.04,31.0,31.01,32222.0,30.5456,30.5456,30.5063,30.5161,32222.0
2023-11-01 13:50:00,31.01,31.04,30.99,31.02,33927.0,30.5161,30.5456,30.4964,30.5259,33927.0
2023-11-01 13:55:00,31.02,31.03,31.0,31.01,23610.0,30.5259,30.5358,30.5063,30.5161,23610.0
2023-11-01 14:00:00,31.01,31.14,31.01,31.04,84781.0,30.5161,30.644,30.5161,30.5456,84781.0
2023-11-01 14:05:00,31.04,31.05,30.95,30.96,44349.0,30.5456,30.5555,30.457,30.4669,44349.0
2023-11-01 14:10:00,30.96,31.05,30.94,30.94,115672.0,30.4669,30.5555,30.4472,30.4472,115672.0
2023-11-01 14:15:00,30.94,30.97,30.88,30.92,134811.0,30.4472,30.4767,30.3882,30.4275,134811.0
2023-11-01 14:20:00,30.93,30.95,30.91,30.91,52807.0,30.4374,30.457,30.4177,30.4177,52807.0
2023-11-01 14:25:00,30.92,30.98,30.9,30.96,78982.0,30.4275,30.4866,30.4078,30.4669,78982.0
2023-11-01 14:30:00,30.96,31.02,30.95,30.98,80238.0,30.4669,30.5259,30.457,30.4866,80238.0
2023-11-01 14:35:00,30.99,31.07,30.93,30.94,107107.0,30.4964,30.5751,30.4374,30.4472,107107.0
2023-11-01 14:40:00,30.94,30.97,30.83,30.9,117628.0,30.4472,30.4767,30.339,30.4078,117628.0
2023-11-01 14:45:00,30.9,30.98,30.86,30.91,101907.0,30.4078,30.4866,30.3685,30.4177,101907.0
2023-11-01 14:50:00,30.91,30.98,30.91,30.94,59542.0,30.4177,30.4866,30.4177,30.4472,59542.0
2023-11-01 14:55:00,30.95,31.08,30.94,31.05,132207.0,30.457,30.585,30.4472,30.5555,132207.0
2023-11-01 15:00:00,31.05,31.18,31.05,31.12,104463.0,30.5555,30.6834,30.5555,30.6243,104463.0
2023-11-01 15:05:00,31.12,31.18,31.08,31.16,61161.0,30.6243,30.6834,30.585,30.6637,61161.0
2023-11-01 15:10:00,31.16,31.2,31.09,31.1,82593.0,30.6637,30.7031,30.5948,30.6047,82593.0
2023-11-01 15:15:00,31.1,31.19,31.09,31.14,380690.0,30.6047,30.6932,30.5948,30.644,380690.0
2023-11-01 15:20:00,31.14,31.16,31.1,31.13,156970.0,30.644,30.6637,30.6047,30.6342,156970.0
2023-11-01 15:25:00,31.14,31.16,31.02,31.05,131752.0,30.644,30.6637,30.5259,30.5555,131752.0
2023-11-01 15:30:00,31.05,31.1,31.02,31.05,158724.0,30.5555,30.6047,30.5259,30.5555,158724.0
2023-11-01 15:35:00,31.05,31.12,31.02,31.12,212763.0,30.5555,30.6243,30.5259,30.6243,212763.0
2023-11-01 15:40:00,31.12,31.12,31.05,31.07,121201.0,30.6243,30.6243,30.5555,30.5751,121201.0
2023-11-01 15:45:00,31.08,31.11,31.06,31.09,194057.0,30.585,30.6145,30.5653,30.5948,194057.0
2023-11-01 15:50:00,31.09,31.13,31.05,31.13,242732.0,30.5948,30.6342,30.5555,30.6342,242732.0
2023-11-01 15:55:00,31.12,31.14,31.08,31.11,448610.0,30.6243,30.644,30.585,30.6145,448610.0
2023-11-02 09:30:00,31.66,32.09,31.66,31.98,699777.0,31.1557,31.5789,31.1557,31.4706,699777.0
2023-11-02 09:35:00,31.98,31.99,31.87,31.93,195707.0,31.4706,31.4805,31.3624,31.4214,195707.0
2023-11-02 09:40:00,31.93,31.96,31.76,31.81,187955.0,31.4214,31.451,31.2541,31.3034,187955.0
2023-11-02 09:45:00,31.83,31.91,31.64,31.82,195760.0,31.323,31.4018,31.1361,31.3132,195760.0
2023-11-02 09:50:00,31.82,31.83,31.74,31.78,106878.0,31.3132,31.323,31.2345,31.2738,106878.0
2023-11-02 09:55:00,31.77,31.79,31.7,31.78,117895.0,31.264,31.2837,31.1951,31.2738,117895.0
2023-11-02 10:00:00,31.78,31.88,31.78,31.87,68240.0,31.2738,31.3722,31.2738,31.3624,68240.0
2023-11-02 10:05:00,31.88,31.92,31.71,31.72,71271.0,31.3722,31.4116,31.2049,31.2148,71271.0
2023-11-02 10:10:00,31.71,31.71,31.57,31.58,62455.0,31.2049,31.2049,31.0672,31.077,62455.0
2023-11-02 10:15:00,31.58,31.7,31.58,31.66,156485.0,31.077,31.1951,31.077,31.1557,156485.0
2023-11-02 10:20:00,31.66,31.68,31.63,31.67,32662.0,31.1557,31.1754,31.1262,31.1656,32662.0
2023-11-02 10:25:00,31.66,31.71,31.61,31.69,67818.0,31.1557,31.2049,31.1065,31.1853,67818.0
2023-11-02 10:30:00,31.69,31.73,31.65,31.73,114931.0,31.1853,31.2246,31.1459,31.2246,114931.0
2023-11-02 10:35:00,31.73,31.85,31.73,31.82,114754.0,31.2246,31.3427,31.2246,31.3132,114754.0
2023-11-02 10:40:00,31.83,31.85,31.81,31.82,63287.0,31.323,31.3427,31.3034,31.3132,63287.0
2023-11-02 10:45:00,31.82,31.89,31.82,31.88,61860.0,31.3132,31.3821,31.3132,31.3722,61860.0
2023-11-02 10:50:00,31.89,31.92,31.85,31.87,93502.0,31.3821,31.4116,31.3427,31.3624,93502.0
2023-11-02 10:55:00,31.88,31.93,31.86,31.92,66926.0,31.3722,31.4214,31.3526,31.4116,66926.0
2023-11-02 11:00:00,31.92,31.93,31.86,31.9,56378.0,31.4116,31.4214,31.3526,31.3919,56378.0
2023-11-02 11:05:00,31.9,31.9,31.85,31.86,51892.0,31.3919,31.3919,31.3427,31.3526,51892.0
2023-11-02 11:10:00,31.86,31.91,31.84,31.86,69989.0,31.3526,31.4018,31.3329,31.3526,69989.0
2023-11-02 11:15:00,31.86,31.87,31.77,31.78,164892.0,31.3526,31.3624,31.264,31.2738,164892.0
2023-11-02 11:20:00,31.78,31.8,31.74,31.77,43292.0,31.2738,31.2935,31.2345,31.264,43292.0
2023-11-02 11:25:00,31.77,31.79,31.71,31.75,35884.0,31.264,31.2837,31.2049,31.2443,35884.0
2023-11-02 11:30:00,31.75,31.8,31.7,31.79,64067.0,31.2443,31.2935,31.1951,31.2837,64067.0
2023-11-02 11:35:00,31.78,31.82,31.77,31.8,30774.0,31.2738,31.3132,31.264,31.2935,30774.0
2023-11-02 11:40:00,31.8,31.92,31.8,31.9,185057.0,31.2935,31.4116,31.2935,31.3919,185057.0
2023-11-02 11:45:00,31.89,31.94,31.86,31.9,97842.0,31.3821,31.4313,31.3526,31.3919,97842.0
2023-11-02 11:50:00,31.89,31.96,31.88,31.95,78878.0,31.3821,31.451,31.3722,31.4411,78878.0
2023-11-02 11:55:00,31.94,31.97,31.89,31.92,110474.0,31.4313,31.4608,31.3821,31.4116,110474.0
2023-11-02 12:00:00,31.91,31.95,31.87,31.94,136281.0,31.4018,31.4411,31.3624,31.4313,136281.0
2023-11-02 12:05:00,31.94,31.95,31.87,31.9,135529.0,31.4313,31.4411,31.3624,31.3919,135529.0
2023-11-02 12:10:00,31.9,31.91,31.86,31.91,136136.0,31.3919,31.4018,31.3526,31.4018,136136.0
2023-11-02 12:15:00,31.9,31.97,31.89,31.96,256614.0,31.3919,31.4608,31.3821,31.451,256614.0
2023-11-02 12:20:00,31.95,31.99,31.92,31.94,95025.0,31.4411,31.4805,31.4116,31.4313,95025.0
2023-11-02 12:25:00,31.95,31.95,31.83,31.85,90295.0,31.4411,31.4411,31.323,31.3427,90295.0
2023-11-02 12:30:00,31.85,31.89,31.8,31.89,57899.0,31.3427,31.3821,31.2935,31.3821,57899.0
2023-11-02 12:35:00,31.89,31.9,31.83,31.86,37376.0,31.3821,31.3919,31.323,31.3526,37376.0
2023-11-02 12:40:00,31.86,31.86,31.73,31.75,124420.0,31.3526,31.3526,31.2246,31.2443,124420.0
2023-11-02 12:45:00,31.76,31.81,31.75,31.81,70469.0,31.2541,31.3034,31.2443,31.3034,70469.0
2023-11-02 12:50:00,31.81,31.86,31.8,31.83,39491.0,31.3034,31.3526,31.2935,31.323,39491.0
2023-11-02 12:55:00,31.83,31.83,31.75,31.76,45460.0,31.323,31.323,31.2443,31.2541,45460.0
2023-11-02 13:00:00,31.76,31.8,31.74,31.78,60213.0,31.2541,31.2935,31.2345,31.2738,60213.0
2023-11-02 13:05:00,31.78,31.82,31.75,31.81,37993.0,31.2738,31.3132,31.2443,31.3034,37993.0
2023-11-02 13:10:00,31.8,31.87,31.8,31.86,28504.0,31.2935,31.3624,31.2935,31.3526,28504.0
2023-11-02 13:15:00,31.87,31.88,31.81,31.83,37703.0,31.3624,31.3722,31.3034,31.323,37703.0
2023-11-02 13:20:00,31.83,31.84,31.79,31.8,23404.0,31.323,31.3329,31.2837,31.2935,23404.0
2023-11-02 13:25:00,31.81,31.81,31.77,31.78,38444.0,31.3034,31.3034,31.264,31.2738,38444.0
2023-11-02 13:30:00,31.78,31.84,31.78,31.83,67414.0,31.2738,31.3329,31.2738,31.323,67414.0
2023-11-02 13:35:00,31.82,31.85,31.8,31.84,49490.0,31.3132,31.3427,31.2935,31.3329,49490.0
2023-11-02 13:40:00,31.84,31.84,31.8,31.82,25101.0,31.3329,31.3329,31.2935,31.3132,25101.0
2023-11-02 13:45:00,31.83,31.84,31.8,31.82,41843.0,31.323,31.3329,31.2935,31.3132,41843.0
2023-11-02 13:50:00,31.81,31.86,31.81,31.84,45810.0,31.3034,31.3526,31.3034,31.3329,45810.0
2023-11-02 13:55:00,31.84,31.89,31.83,31.89,62875.0,31.3329,31.3821,31.323,31.3821,62875.0
2023-11-02 14:00:00,31.89,31.89,31.81,31.83,47219.0,31.3821,31.3821,31.3034,31.323,47219.0
2023-11-02 14:05:00,31.83,31.83,31.79,31.81,44982.0,31.323,31.323,31.2837,31.3034,44982.0
2023-11-02 14:10:00,31.81,31.81,31.74,31.75,55873.0,31.3034,31.3034,31.2345,31.2443,55873.0
2023-11-02 14:15:00,31.76,31.8,31.75,31.79,39411.0,31.2541,31.2935,31.2443,31.2837,39411.0
2023-11-02 14:20:00,31.8,31.8,31.76,31.79,30320.0,31.2935,31.2935,31.2541,31.2837,30320.0
2023-11-02 14:25:00,31.78,31.81,31.76,31.81,47359.0,31.2738,31.3034,31.2541,31.3034,47359.0
2023-11-02 14:30:00,31.81,31.81,31.77,31.8,32334.0,31.3034,31.3034,31.264,31.2935,32334.0
2023-11-02 14:35:00,31.8,31.84,31.8,31.81,40432.0,31.2935,31.3329,31.2935,31.3034,40432.0
2023-11-02 14:40:00,31.82,31.88,31.81,31.88,27445.0,31.3132,31.3722,31.3034,31.3722,27445.0
2023-11-02 14:45:00,31.88,31.89,31.85,31.87,49789.0,31.3722,31.3821,31.3427,31.3624,49789.0
2023-11-02 14:50:00,31.86,31.9,31.86,31.89,29809.0,31.3526,31.3919,31.3526,31.3821,29809.0
2023-11-02 14:55:00,31.89,31.9,31.86,31.9,47945.0,31.3821,31.3919,31.3526,31.3919,47945.0
2023-11-02 15:00:00,31.9,31.93,31.89,31.93,77113.0,31.3919,31.4214,31.3821,31.4214,77113.0
2023-11-02 15:05:00,31.93,32.0,31.92,32.0,121278.0,31.4214,31.4903,31.4116,31.4903,121278.0
2023-11-02 15:10:00,31.99,32.03,31.97,32.01,98161.0,31.4805,31.5198,31.4608,31.5002,98161.0
2023-11-02 15:15:00,32.01,32.01,31.95,31.95,76382.0,31.5002,31.5002,31.4411,31.4411,76382.0
2023-11-02 15:20:00,31.94,31.97,31.92,31.96,67528.0,31.4313,31.4608,31.4116,31.451,67528.0
2023-11-02 15:25:00,31.95,31.96,31.9,31.91,49294.0,31.4411,31.451,31.3919,31.4018,49294.0
2023-11-02 15:30:00,31.91,31.99,31.91,31.93,95571.0,31.4018,31.4805,31.4018,31.4214,95571.0
2023-11-02 15:35:00,31.94,32.03,31.93,32.02,154751.0,31.4313,31.5198,31.4214,31.51,154751.0
2023-11-02 15:40:00,32.02,32.03,31.96,31.96,184222.0,31.51,31.5198,31.451,31.451,184222.0
2023-11-02 15:45:00,31.96,32.01,31.96,31.99,186341.0,31.451,31.5002,31.451,31.4805,186341.0
2023-11-02 15:50:00,31.99,32.05,31.98,32.05,263937.0,31.4805,31.5395,31.4706,31.5395,263937.0
2023-11-02 15:55:00,32.05,32.05,32.0,32.03,514891.0,31.5395,31.5395,31.4903,31.5198,514891.0
2023-11-03 09:30:00,32.56,32.74,32.51,32.59,258472.0,32.0414,32.2185,31.9922,32.0709,258472.0
2023-11-03 09:35:00,32.59,32.76,32.59,32.72,177023.0,32.0709,32.2382,32.0709,32.1989,177023.0
2023-11-03 09:40:00,32.72,32.73,32.59,32.65,142451.0,32.1989,32.2087,32.0709,32.13,142451.0
2023-11-03 09:45:00,32.65,32.83,32.65,32.77,219382.0,32.13,32.3071,32.13,32.2481,219382.0
2023-11-03 09:50:00,32.77,32.93,32.76,32.92,185318.0,32.2481,32.4055,32.2382,32.3957,185318.0
2023-11-03 09:55:00,32.92,33.04,32.92,33.01,246411.0,32.3957,32.5138,32.3957,32.4842,246411.0
2023-11-03 10:00:00,33.02,33.12,32.92,33.02,287218.0,32.4941,32.5925,32.3957,32.4941,287218.0
2023-11-03 10:05:00,33.03,33.19,33.03,33.16,176351.0,32.5039,32.6614,32.5039,32.6318,176351.0
2023-11-03 10:10:00,33.18,33.19,33.09,33.14,166819.0,32.6515,32.6614,32.563,32.6122,166819.0
2023-11-03 10:15:00,33.14,33.27,33.1,33.24,214420.0,32.6122,32.7401,32.5728,32.7106,214420.0
2023-11-03 10:20:00,33.26,33.38,33.21,33.3,256019.0,32.7303,32.8483,32.6811,32.7696,256019.0
2023-11-03 10:25:00,33.29,33.33,33.19,33.23,136257.0,32.7598,32.7991,32.6614,32.7007,136257.0
2023-11-03 10:30:00,33.24,33.24,33.04,33.05,256680.0,32.7106,32.7106,32.5138,32.5236,256680.0
2023-11-03 10:35:00,33.06,33.15,33.03,33.13,158660.0,32.5334,32.622,32.5039,32.6023,158660.0
2023-11-03 10:40:00,33.13,33.2,33.1,33.19,117554.0,32.6023,32.6712,32.5728,32.6614,117554.0
2023-11-03 10:45:00,33.2,33.24,33.15,33.24,139775.0,32.6712,32.7106,32.622,32.7106,139775.0
2023-11-03 10:50:00,33.25,33.26,33.12,33.17,132671.0,32.7204,32.7303,32.5925,32.6417,132671.0
2023-11-03 10:55:00,33.18,33.24,33.16,33.24,143521.0,32.6515,32.7106,32.6318,32.7106,143521.0
2023-11-03 11:00:00,33.24,33.26,33.2,33.23,148306.0,32.7106,32.7303,32.6712,32.7007,148306.0
2023-11-03 11:05:00,33.24,33.25,33.14,33.18,105608.0,32.7106,32.7204,32.6122,32.6515,105608.0
2023-11-03 11:10:00,33.18,33.18,33.04,33.12,174872.0,32.6515,32.6515,32.5138,32.5925,174872.0
2023-11-03 11:15:00,33.13,33.13,33.05,33.12,120002.0,32.6023,32.6023,32.5236,32.5925,120002.0
2023-11-03 11:20:00,33.13,33.21,33.12,33.2,80222.0,32.6023,32.6811,32.5925,32.6712,80222.0
2023-11-03 11:25:00,33.2,33.24,33.17,33.17,149647.0,32.6712,32.7106,32.6417,32.6417,149647.0
2023-11-03 11:30:00,33.18,33.31,33.17,33.27,159719.0,32.6515,32.7795,32.6417,32.7401,159719.0
2023-11-03 11:35:00,33.27,33.36,33.21,33.35,120147.0,32.7401,32.8287,32.6811,32.8188,120147.0
2023-11-03 11:40:00,33.36,33.4,33.34,33.38,140499.0,32.8287,32.868,32.809,32.8483,140499.0
2023-11-03 11:45:00,33.38,33.38,33.29,33.3,100889.0,32.8483,32.8483,32.7598,32.7696,100889.0
2023-11-03 11:50:00,33.31,33.38,33.26,33.31,99787.0,32.7795,32.8483,32.7303,32.7795,99787.0
2023-11-03 11:55:00,33.32,33.33,33.18,33.24,68169.0,32.7893,32.7991,32.6515,32.7106,68169.0
2023-11-03 12:00:00,33.25,33.29,33.22,33.27,46142.0,32.7204,32.7598,32.6909,32.7401,46142.0
2023-11-03 12:05:00,33.28,33.3,33.25,33.28,49235.0,32.7499,32.7696,32.7204,32.7499,49235.0
2023-11-03 12:10:00,33.28,33.33,33.25,33.32,82994.0,32.7499,32.7991,32.7204,32.7893,82994.0
2023-11-03 12:15:00,33.32,33.33,33.26,33.31,93132.0,32.7893,32.7991,32.7303,32.7795,93132.0
2023-11-03 12:20:00,33.31,33.31,33.25,33.26,81576.0,32.7795,32.7795,32.7204,32.7303,81576.0
2023-11-03 12:25:00,33.26,33.29,33.21,33.26,69272.0,32.7303,32.7598,32.6811,32.7303,69272.0
2023-11-03 12:30:00,33.26,33.31,33.25,33.27,63346.0,32.7303,32.7795,32.7204,32.7401,63346.0
2023-11-03 12:35:00,33.28,33.35,33.27,33.34,63332.0,32.7499,32.8188,32.7401,32.809,63332.0
2023-11-03 12:40:00,33.35,33.36,33.31,33.35,70443.0,32.8188,32.8287,32.7795,32.8188,70443.0
2023-11-03 12:45:00,33.35,33.38,33.32,33.37,46488.0,32.8188,32.8483,32.7893,32.8385,46488.0
2023-11-03 12:50:00,33.36,33.38,33.33,33.36,66651.0,32.8287,32.8483,32.7991,32.8287,66651.0
2023-11-03 12:55:00,33.36,33.44,33.36,33.44,62821.0,32.8287,32.9074,32.8287,32.9074,62821.0
2023-11-03 13:00:00,33.44,33.5,33.42,33.45,99598.0,32.9074,32.9664,32.8877,32.9172,99598.0
2023-11-03 13:05:00,33.45,33.45,33.42,33.43,93276.0,32.9172,32.9172,32.8877,32.8975,93276.0
2023-11-03 13:10:00,33.42,33.43,33.36,33.38,37689.0,32.8877,32.8975,32.8287,32.8483,37689.0
2023-11-03 13:15:00,33.38,33.4,33.32,33.33,47097.0,32.8483,32.868,32.7893,32.7991,47097.0
2023-11-03 13:20:00,33.34,33.35,33.28,33.34,113750.0,32.809,32.8188,32.7499,32.809,113750.0
2023-11-03 13:25:00,33.34,33.37,33.31,33.37,42026.0,32.809,32.8385,32.7795,32.8385,42026.0
2023-11-03 13:30:00,33.36,33.44,33.36,33.4,97542.0,32.8287,32.9074,32.8287,32.868,97542.0
2023-11-03 13:35:00,33.4,33.42,33.37,33.38,66883.0,32.868,32.8877,32.8385,32.8483,66883.0
2023-11-03 13:40:00,33.38,33.42,33.36,33.39,62973.0,32.8483,32.8877,32.8287,32.8582,62973.0
2023-11-03 13:45:00,33.4,33.44,33.39,33.41,83702.0,32.868,32.9074,32.8582,32.8779,83702.0
2023-11-03 13:50:00,33.42,33.47,33.39,33.46,78180.0,32.8877,32.9369,32.8582,32.9271,78180.0
2023-11-03 13:55:00,33.46,33.5,33.45,33.48,61513.0,32.9271,32.9664,32.9172,32.9468,61513.0
2023-11-03 14:00:00,33.48,33.48,33.42,33.43,92151.0,32.9468,32.9468,32.8877,32.8975,92151.0
2023-11-03 14:05:00,33.43,33.44,33.36,33.36,68678.0,32.8975,32.9074,32.8287,32.8287,68678.0
2023-11-03 14:10:00,33.35,33.41,33.34,33.41,59947.0,32.8188,32.8779,32.809,32.8779,59947.0
2023-11-03 14:15:00,33.4,33.41,33.38,33.4,34604.0,32.868,32.8779,32.8483,32.868,34604.0
2023-11-03 14:20:00,33.39,33.41,33.36,33.36,58487.0,32.8582,32.8779,32.8287,32.8287,58487.0
2023-11-03 14:25:00,33.36,33.44,33.35,33.43,93613.0,32.8287,32.9074,32.8188,32.8975,93613.0
2023-11-03 14:30:00,33.43,33.47,33.42,33.45,84562.0,32.8975,32.9369,32.8877,32.9172,84562.0
2023-11-03 14:35:00,33.45,33.48,33.43,33.47,47716.0,32.9172,32.9468,32.8975,32.9369,47716.0
2023-11-03 14:40:00,33.47,33.48,33.44,33.46,78819.0,32.9369,32.9468,32.9074,32.9271,78819.0
2023-11-03 14:45:00,33.46,33.47,33.4,33.47,81683.0,32.9271,32.9369,32.868,32.9369,81683.0
2023-11-03 14:50:00,33.47,33.52,33.46,33.52,147244.0,32.9369,32.9861,32.9271,32.9861,147244.0
2023-11-03 14:55:00,33.52,33.53,33.49,33.52,91660.0,32.9861,32.996,32.9566,32.9861,91660.0
2023-11-03 15:00:00,33.52,33.52,33.47,33.48,61411.0,32.9861,32.9861,32.9369,32.9468,61411.0
2023-11-03 15:05:00,33.48,33.49,33.41,33.41,135197.0,32.9468,32.9566,32.8779,32.8779,135197.0
2023-11-03 15:10:00,33.41,33.46,33.4,33.45,87367.0,32.8779,32.9271,32.868,32.9172,87367.0
2023-11-03 15:15:00,33.46,33.47,33.43,33.44,84858.0,32.9271,32.9369,32.8975,32.9074,84858.0
2023-11-03 15:20:00,33.45,33.5,33.43,33.5,73890.0,32.9172,32.9664,32.8975,32.9664,73890.0
2023-11-03 15:25:00,33.49,33.5,33.41,33.42,111703.0,32.9566,32.9664,32.8779,32.8877,111703.0
2023-11-03 15:30:00,33.41,33.42,33.31,33.37,263585.0,32.8779,32.8877,32.7795,32.8385,263585.0
2023-11-03 15:35:00,33.37,33.39,33.35,33.36,99494.0,32.8385,32.8582,32.8188,32.8287,99494.0
2023-11-03 15:40:00,33.36,33.39,33.34,33.38,154535.0,32.8287,32.8582,32.809,32.8483,154535.0
2023-11-03 15:45:00,33.38,33.39,33.34,33.39,164390.0,32.8483,32.8582,32.809,32.8582,164390.0
2023-11-03 15:50:00,33.38,33.38,33.31,33.31,318598.0,32.8483,32.8483,32.7795,32.7795,318598.0
2023-11-03 15:55:00,33.32,33.37,33.29,33.37,767323.0,32.7893,32.8385,32.7598,32.8385,767323.0
2023-11-06 09:30:00,33.63,33.73,33.49,33.5,296555.0,33.0944,33.1928,32.9566,32.9664,296555.0
2023-11-06 09:35:00,33.49,33.59,33.45,33.59,165658.0,32.9566,33.055,32.9172,33.055,165658.0
2023-11-06 09:40:00,33.58,33.6,33.38,33.4,233059.0,33.0452,33.0648,32.8483,32.868,233059.0
2023-11-06 09:45:00,33.41,33.43,33.24,33.31,163061.0,32.8779,32.8975,32.7106,32.7795,163061.0
2023-11-06 09:50:00,33.32,33.33,33.16,33.19,97153.0,32.7893,32.7991,32.6318,32.6614,97153.0
2023-11-06 09:55:00,33.18,33.2,33.08,33.17,113270.0,32.6515,32.6712,32.5531,32.6417,113270.0
2023-11-06 10:00:00,33.17,33.22,33.09,33.11,83460.0,32.6417,32.6909,32.563,32.5826,83460.0
2023-11-06 10:05:00,33.12,33.2,33.07,33.2,109103.0,32.5925,32.6712,32.5433,32.6712,109103.0
2023-11-06 10:10:00,33.21,33.21,33.09,33.09,77655.0,32.6811,32.6811,32.563,32.563,77655.0
2023-11-06 10:15:00,33.09,33.1,32.99,33.09,135319.0,32.563,32.5728,32.4646,32.563,135319.0
2023-11-06 10:20:00,33.09,33.11,33.04,33.07,59492.0,32.563,32.5826,32.5138,32.5433,59492.0
2023-11-06 10:25:00,33.07,33.11,33.05,33.09,51027.0,32.5433,32.5826,32.5236,32.563,51027.0
2023-11-06 10:30:00,33.1,33.13,33.05,33.05,33035.0,32.5728,32.6023,32.5236,32.5236,33035.0
2023-11-06 10:35:00,33.05,33.1,33.02,33.09,50798.0,32.5236,32.5728,32.4941,32.563,50798.0
2023-11-06 10:40:00,33.1,33.14,33.08,33.11,74926.0,32.5728,32.6122,32.5531,32.5826,74926.0
2023-11-06 10:45:00,33.11,33.12,33.02,33.04,44307.0,32.5826,32.5925,32.4941,32.5138,44307.0
2023-11-06 10:50:00,33.05,33.12,33.02,33.09,44795.0,32.5236,32.5925,32.4941,32.563,44795.0
2023-11-06 10:55:00,33.09,33.11,33.05,33.08,62293.0,32.563,32.5826,32.5236,32.5531,62293.0
2023-11-06 11:00:00,33.08,33.08,32.97,32.97,80098.0,32.5531,32.5531,32.4449,32.4449,80098.0
2023-11-06 11:05:00,32.96,33.07,32.96,33.05,46280.0,32.435,32.5433,32.435,32.5236,46280.0
2023-11-06 11:10:00,33.05,33.06,32.98,33.0,51645.0,32.5236,32.5334,32.4547,32.4744,51645.0
2023-11-06 11:15:00,32.99,33.03,32.97,33.02,47274.0,32.4646,32.5039,32.4449,32.4941,47274.0
2023-11-06 11:20:00,33.03,33.04,32.91,32.93,52933.0,32.5039,32.5138,32.3858,32.4055,52933.0
2023-11-06 11:25:00,32.91,32.99,32.91,32.97,39306.0,32.3858,32.4646,32.3858,32.4449,39306.0
2023-11-06 11:30:00,32.98,32.98,32.9,32.91,91689.0,32.4547,32.4547,32.376,32.3858,91689.0
2023-11-06 11:35:00,32.91,32.94,32.89,32.93,76043.0,32.3858,32.4154,32.3661,32.4055,76043.0
2023-11-06 11:40:00,32.93,32.93,32.83,32.88,105669.0,32.4055,32.4055,32.3071,32.3563,105669.0
2023-11-06 11:45:00,32.88,32.91,32.87,32.9,48379.0,32.3563,32.3858,32.3465,32.376,48379.0
2023-11-06 11:50:00,32.89,32.92,32.87,32.91,34061.0,32.3661,32.3957,32.3465,32.3858,34061.0
2023-11-06 11:55:00,32.9,32.95,32.88,32.93,84606.0,32.376,32.4252,32.3563,32.4055,84606.0
2023-11-06 12:00:00,32.93,32.96,32.89,32.92,67620.0,32.4055,32.435,32.3661,32.3957,67620.0
2023-11-06 12:05:00,32.91,32.91,32.85,32.88,32602.0,32.3858,32.3858,32.3268,32.3563,32602.0
2023-11-06 12:10:00,32.88,32.92,32.87,32.89,24409.0,32.3563,32.3957,32.3465,32.3661,24409.0
2023-11-06 12:15:00,32.89,32.95,32.88,32.94,50494.0,32.3661,32.4252,32.3563,32.4154,50494.0
2023-11-06 12:20:00,32.94,32.94,32.85,32.88,51475.0,32.4154,32.4154,32.3268,32.3563,51475.0
2023-11-06 12:25:00,32.88,32.89,32.81,32.84,85884.0,32.3563,32.3661,32.2874,32.3169,85884.0
2023-11-06 12:30:00,32.84,32.85,32.79,32.8,53091.0,32.3169,32.3268,32.2677,32.2776,53091.0
2023-11-06 12:35:00,32.8,32.87,32.79,32.87,24247.0,32.2776,32.3465,32.2677,32.3465,24247.0
2023-11-06 12:40:00,32.86,32.88,32.84,32.85,20594.0,32.3366,32.3563,32.3169,32.3268,20594.0
2023-11-06 12:45:00,32.85,32.91,32.84,32.88,44132.0,32.3268,32.3858,32.3169,32.3563,44132.0
2023-11-06 12:50:00,32.88,32.88,32.78,32.79,106419.0,32.3563,32.3563,32.2579,32.2677,106419.0
2023-11-06 12:55:00,32.8,32.81,32.75,32.8,116523.0,32.2776,32.2874,32.2284,32.2776,116523.0
2023-11-06 13:00:00,32.8,32.8,32.67,32.7,80951.0,32.2776,32.2776,32.1497,32.1792,80951.0
2023-11-06 13:05:00,32.7,32.71,32.65,32.66,30642.0,32.1792,32.189,32.13,32.1398,30642.0
2023-11-06 13:10:00,32.65,32.65,32.56,32.56,66821.0,32.13,32.13,32.0414,32.0414,66821.0
2023-11-06 13:15:00,32.56,32.57,32.46,32.48,100943.0,32.0414,32.0512,31.943,31.9627,100943.0
2023-11-06 13:20:00,32.48,32.62,32.46,32.62,109430.0,31.9627,32.1005,31.943,32.1005,109430.0
2023-11-06 13:25:00,32.62,32.63,32.56,32.59,54801.0,32.1005,32.1103,32.0414,32.0709,54801.0
2023-11-06 13:30:00,32.59,32.64,32.58,32.63,27826.0,32.0709,32.1201,32.0611,32.1103,27826.0
2023-11-06 13:35:00,32.63,32.71,32.62,32.68,94789.0,32.1103,32.189,32.1005,32.1595,94789.0
2023-11-06 13:40:00,32.67,32.68,32.62,32.64,36965.0,32.1497,32.1595,32.1005,32.1201,36965.0
2023-11-06 13:45:00,32.64,32.66,32.59,32.6,43624.0,32.1201,32.1398,32.0709,32.0808,43624.0
2023-11-06 13:50:00,32.59,32.6,32.5,32.52,46863.0,32.0709,32.0808,31.9824,32.002,46863.0
2023-11-06 13:55:00,32.53,32.55,32.5,32.53,29326.0,32.0119,32.0316,31.9824,32.0119,29326.0
2023-11-06 14:00:00,32.54,32.6,32.53,32.6,31270.0,32.0217,32.0808,32.0119,32.0808,31270.0
2023-11-06 14:05:00,32.59,32.59,32.53,32.54,26681.0,32.0709,32.0709,32.0119,32.0217,26681.0
2023-11-06 14:10:00,32.55,32.57,32.52,32.52,24313.0,32.0316,32.0512,32.002,32.002,24313.0
2023-11-06 14:15:00,32.51,32.54,32.5,32.54,35330.0,31.9922,32.0217,31.9824,32.0217,35330.0
2023-11-06 14:20:00,32.53,32.54,32.48,32.53,42003.0,32.0119,32.0217,31.9627,32.0119,42003.0
2023-11-06 14:25:00,32.52,32.54,32.49,32.52,28827.0,32.002,32.0217,31.9725,32.002,28827.0
2023-11-06 14:30:00,32.52,32.58,32.51,32.58,24554.0,32.002,32.0611,31.9922,32.0611,24554.0
2023-11-06 14:35:00,32.57,32.58,32.53,32.53,39396.0,32.0512,32.0611,32.0119,32.0119,39396.0
2023-11-06 14:40:00,32.54,32.65,32.53,32.64,58598.0,32.0217,32.13,32.0119,32.1201,58598.0
2023-11-06 14:45:00,32.64,32.66,32.63,32.65,36591.0,32.1201,32.1398,32.1103,32.13,36591.0
2023-11-06 14:50:00,32.65,32.68,32.62,32.68,47560.0,32.13,32.1595,32.1005,32.1595,47560.0
2023-11-06 14:55:00,32.68,32.74,32.67,32.74,34834.0,32.1595,32.2185,32.1497,32.2185,34834.0
2023-11-06 15:00:00,32.74,32.75,32.71,32.73,42414.0,32.2185,32.2284,32.189,32.2087,42414.0
2023-11-06 15:05:00,32.73,32.76,32.71,32.73,49022.0,32.2087,32.2382,32.189,32.2087,49022.0
2023-11-06 15:10:00,32.74,32.78,32.7,32.75,54503.0,32.2185,32.2579,32.1792,32.2284,54503.0
2023-11-06 15:15:00,32.75,32.76,32.73,32.75,51663.0,32.2284,32.2382,32.2087,32.2284,51663.0
2023-11-06 15:20:00,32.75,32.77,32.72,32.73,51895.0,32.2284,32.2481,32.1989,32.2087,51895.0
2023-11-06 15:25:00,32.73,32.74,32.7,32.74,39430.0,32.2087,32.2185,32.1792,32.2185,39430.0
2023-11-06 15:30:00,32.74,32.79,32.72,32.77,73415.0,32.2185,32.2677,32.1989,32.2481,73415.0
2023-11-06 15:35:00,32.77,32.78,32.7,32.74,73128.0,32.2481,32.2579,32.1792,32.2185,73128.0
2023-11-06 15:40:00,32.73,32.76,32.7,32.73,68233.0,32.2087,32.2382,32.1792,32.2087,68233.0
2023-11-06 15:45:00,32.73,32.79,32.72,32.78,172477.0,32.2087,32.2677,32.1989,32.2579,172477.0
2023-11-06 15:50:00,32.78,32.82,32.77,32.82,162160.0,32.2579,32.2973,32.2481,32.2973,162160.0
2023-11-06 15:55:00,32.82,32.93,32.81,32.92,500058.0,32.2973,32.4055,32.2874,32.3957,500058.0
2023-11-07 09:30:00,33.01,33.21,32.9,32.92,335442.0,32.4842,32.6811,32.376,32.3957,335442.0
2023-11-07 09:35:00,32.9,33.02,32.68,32.69,141095.0,32.376,32.4941,32.1595,32.1693,141095.0
2023-11-07 09:40:00,32.68,32.74,32.6,32.72,90103.0,32.1595,32.2185,32.0808,32.1989,90103.0
2023-11-07 09:45:00,32.72,32.85,32.71,32.73,81420.0,32.1989,32.3268,32.189,32.2087,81420.0
2023-11-07 09:50:00,32.74,32.96,32.74,32.9,145411.0,32.2185,32.435,32.2185,32.376,145411.0
2023-11-07 09:55:00,32.9,32.97,32.88,32.95,91000.0,32.376,32.4449,32.3563,32.4252,91000.0
2023-11-07 10:00:00,32.95,33.06,32.95,33.01,96564.0,32.4252,32.5334,32.4252,32.4842,96564.0
2023-11-07 10:05:00,33.0,33.02,32.85,32.87,90958.0,32.4744,32.4941,32.3268,32.3465,90958.0
2023-11-07 10:10:00,32.87,32.95,32.83,32.94,105707.0,32.3465,32.4252,32.3071,32.4154,105707.0
2023-11-07 10:15:00,32.94,33.05,32.9,33.04,71446.0,32.4154,32.5236,32.376,32.5138,71446.0
2023-11-07 10:20:00,33.04,33.09,33.0,33.03,72273.0,32.5138,32.563,32.4744,32.5039,72273.0
2023-11-07 10:25:00,33.05,33.13,33.03,33.12,87694.0,32.5236,32.6023,32.5039,32.5925,87694.0
2023-11-07 10:30:00,33.12,33.12,33.04,33.12,55964.0,32.5925,32.5925,32.5138,32.5925,55964.0
2023-11-07 10:35:00,33.12,33.13,33.1,33.11,57694.0,32.5925,32.6023,32.5728,32.5826,57694.0
2023-11-07 10:40:00,33.11,33.16,33.1,33.12,67109.0,32.5826,32.6318,32.5728,32.5925,67109.0
2023-11-07 10:45:00,33.11,33.14,33.04,33.1,90100.0,32.5826,32.6122,32.5138,32.5728,90100.0
2023-11-07 10:50:00,33.11,33.13,33.03,33.03,55797.0,32.5826,32.6023,32.5039,32.5039,55797.0
2023-11-07 10:55:00,33.04,33.07,32.97,33.02,103877.0,32.5138,32.5433,32.4449,32.4941,103877.0
2023-11-07 11:00:00,33.01,33.03,32.99,33.01,57017.0,32.4842,32.5039,32.4646,32.4842,57017.0
2023-11-07 11:05:00,33.01,33.05,32.93,32.95,94767.0,32.4842,32.5236,32.4055,32.4252,94767.0
2023-11-07 11:10:00,32.94,32.97,32.9,32.92,75590.0,32.4154,32.4449,32.376,32.3957,75590.0
2023-11-07 11:15:00,32.91,32.93,32.89,32.9,40619.0,32.3858,32.4055,32.3661,32.376,40619.0
2023-11-07 11:20:00,32.9,32.91,32.86,32.9,61800.0,32.376,32.3858,32.3366,32.376,61800.0
2023-11-07 11:25:00,32.9,32.95,32.84,32.94,57528.0,32.376,32.4252,32.3169,32.4154,57528.0
2023-11-07 11:30:00,32.93,32.94,32.92,32.93,25802.0,32.4055,32.4154,32.3957,32.4055,25802.0
2023-11-07 11:35:00,32.94,32.97,32.9,32.91,72989.0,32.4154,32.4449,32.376,32.3858,72989.0
2023-11-07 11:40:00,32.91,32.92,32.87,32.89,50643.0,32.3858,32.3957,32.3465,32.3661,50643.0
2023-11-07 11:45:00,32.89,32.9,32.84,32.86,52178.0,32.3661,32.376,32.3169,32.3366,52178.0
2023-11-07 11:50:00,32.87,32.89,32.86,32.87,29644.0,32.3465,32.3661,32.3366,32.3465,29644.0
2023-11-07 11:55:00,32.87,32.92,32.86,32.91,30721.0,32.3465,32.3957,32.3366,32.3858,30721.0
2023-11-07 12:00:00,32.91,32.91,32.83,32.85,37844.0,32.3858,32.3858,32.3071,32.3268,37844.0
2023-11-07 12:05:00,32.84,32.9,32.83,32.88,36245.0,32.3169,32.376,32.3071,32.3563,36245.0
2023-11-07 12:10:00,32.88,32.89,32.85,32.88,21141.0,32.3563,32.3661,32.3268,32.3563,21141.0
2023-11-07 12:15:00,32.88,32.91,32.83,32.9,33098.0,32.3563,32.3858,32.3071,32.376,33098.0
2023-11-07 12:20:00,32.89,32.94,32.86,32.93,36642.0,32.3661,32.4154,32.3366,32.4055,36642.0
2023-11-07 12:25:00,32.93,32.93,32.9,32.9,38782.0,32.4055,32.4055,32.376,32.376,38782.0
2023-11-07 12:30:00,32.91,32.91,32.82,32.87,41126.0,32.3858,32.3858,32.2973,32.3465,41126.0
2023-11-07 12:35:00,32.87,32.88,32.83,32.84,22257.0,32.3465,32.3563,32.3071,32.3169,22257.0
2023-11-07 12:40:00,32.83,32.85,32.8,32.84,27754.0,32.3071,32.3268,32.2776,32.3169,27754.0
2023-11-07 12:45:00,32.84,32.86,32.78,32.82,59465.0,32.3169,32.3366,32.2579,32.2973,59465.0
2023-11-07 12:50:00,32.81,32.86,32.81,32.85,112977.0,32.2874,32.3366,32.2874,32.3268,112977.0
2023-11-07 12:55:00,32.85,32.89,32.83,32.89,46161.0,32.3268,32.3661,32.3071,32.3661,46161.0
2023-11-07 13:00:00,32.9,33.0,32.89,32.9,109678.0,32.376,32.4744,32.3661,32.376,109678.0
2023-11-07 13:05:00,32.9,33.01,32.88,33.0,90159.0,32.376,32.4842,32.3563,32.4744,90159.0
2023-11-07 13:10:00,33.0,33.0,32.95,33.0,137651.0,32.4744,32.4744,32.4252,32.4744,137651.0
2023-11-07 13:15:00,33.01,33.05,32.96,33.04,104240.0,32.4842,32.5236,32.435,32.5138,104240.0
2023-11-07 13:20:00,33.04,33.06,32.99,33.05,105293.0,32.5138,32.5334,32.4646,32.5236,105293.0
2023-11-07 13:25:00,33.05,33.06,33.02,33.05,75112.0,32.5236,32.5334,32.4941,32.5236,75112.0
2023-11-07 13:30:00,33.04,33.08,33.03,33.05,101583.0,32.5138,32.5531,32.5039,32.5236,101583.0
2023-11-07 13:35:00,33.04,33.09,33.03,33.09,98664.0,32.5138,32.563,32.5039,32.563,98664.0
2023-11-07 13:40:00,33.09,33.09,33.03,33.06,151253.0,32.563,32.563,32.5039,32.5334,151253.0
2023-11-07 13:45:00,33.05,33.14,33.05,33.12,145294.0,32.5236,32.6122,32.5236,32.5925,145294.0
2023-11-07 13:50:00,33.12,33.14,33.09,33.12,105498.0,32.5925,32.6122,32.563,32.5925,105498.0
2023-11-07 13:55:00,33.12,33.15,33.09,33.14,114091.0,32.5925,32.622,32.563,32.6122,114091.0
2023-11-07 14:00:00,33.14,33.14,33.1,33.12,71815.0,32.6122,32.6122,32.5728,32.5925,71815.0
2023-11-07 14:05:00,33.12,33.14,33.08,33.11,142140.0,32.5925,32.6122,32.5531,32.5826,142140.0
2023-11-07 14:10:00,33.12,33.17,33.09,33.12,117444.0,32.5925,32.6417,32.563,32.5925,117444.0
2023-11-07 14:15:00,33.13,33.14,33.1,33.11,62937.0,32.6023,32.6122,32.5728,32.5826,62937.0
2023-11-07 14:20:00,33.1,33.15,33.1,33.15,37441.0,32.5728,32.622,32.5728,32.622,37441.0
2023-11-07 14:25:00,33.15,33.16,33.13,33.14,68176.0,32.622,32.6318,32.6023,32.6122,68176.0
2023-11-07 14:30:00,33.15,33.17,33.13,33.14,41163.0,32.622,32.6417,32.6023,32.6122,41163.0
2023-11-07 14:35:00,33.14,33.16,33.12,33.12,61831.0,32.6122,32.6318,32.5925,32.5925,61831.0
2023-11-07 14:40:00,33.12,33.14,33.09,33.14,131709.0,32.5925,32.6122,32.563,32.6122,131709.0
2023-11-07 14:45:00,33.14,33.18,33.13,33.18,44529.0,32.6122,32.6515,32.6023,32.6515,44529.0
2023-11-07 14:50:00,33.18,33.22,33.16,33.2,110797.0,32.6515,32.6909,32.6318,32.6712,110797.0
2023-11-07 14:55:00,33.2,33.22,33.19,33.2,76141.0,32.6712,32.6909,32.6614,32.6712,76141.0
2023-11-07 15:00:00,33.2,33.24,33.2,33.23,88400.0,32.6712,32.7106,32.6712,32.7007,88400.0
2023-11-07 15:05:00,33.22,33.35,33.22,33.35,170509.0,32.6909,32.8188,32.6909,32.8188,170509.0
2023-11-07 15:10:00,33.36,33.37,33.33,33.36,64819.0,32.8287,32.8385,32.7991,32.8287,64819.0
2023-11-07 15:15:00,33.36,33.36,33.27,33.32,149717.0,32.8287,32.8287,32.7401,32.7893,149717.0
2023-11-07 15:20:00,33.31,33.36,33.25,33.35,247821.0,32.7795,32.8287,32.7204,32.8188,247821.0
2023-11-07 15:25:00,33.34,33.42,33.34,33.41,117219.0,32.809,32.8877,32.809,32.8779,117219.0
2023-11-07 15:30:00,33.41,33.43,33.39,33.41,191384.0,32.8779,32.8975,32.8582,32.8779,191384.0
2023-11-07 15:35:00,33.41,33.52,33.4,33.5,235773.0,32.8779,32.9861,32.868,32.9664,235773.0
2023-11-07 15:40:00,33.5,33.5,33.43,33.47,175686.0,32.9664,32.9664,32.8975,32.9369,175686.0
2023-11-07 15:45:00,33.47,33.52,33.45,33.51,276411.0,32.9369,32.9861,32.9172,32.9763,276411.0
2023-11-07 15:50:00,33.5,33.51,33.46,33.48,418027.0,32.9664,32.9763,32.9271,32.9468,418027.0
2023-11-07 15:55:00,33.47,33.51,33.44,33.45,796683.0,32.9369,32.9763,32.9074,32.9172,796683.0
2023-11-08 09:30:00,33.75,33.97,33.72,33.94,410216.0,33.2125,33.4289,33.1829,33.3994,410216.0
2023-11-08 09:35:00,33.94,34.08,33.89,34.06,326797.0,33.3994,33.5372,33.3502,33.5175,326797.0
2023-11-08 09:40:00,34.06,34.39,34.02,34.36,329778.0,33.5175,33.8423,33.4782,33.8127,329778.0
2023-11-08 09:45:00,34.37,34.37,34.23,34.33,300825.0,33.8226,33.8226,33.6848,33.7832,300825.0
2023-11-08 09:50:00,34.33,34.53,34.29,34.53,400846.0,33.7832,33.98,33.7439,33.98,400846.0
2023-11-08 09:55:00,34.53,34.6,34.5,34.58,313647.0,33.98,34.0489,33.9505,34.0292,313647.0
2023-11-08 10:00:00,34.57,34.67,34.55,34.61,396663.0,34.0194,34.1178,33.9997,34.0588,396663.0
2023-11-08 10:05:00,34.6,34.71,34.51,34.65,406028.0,34.0489,34.1572,33.9603,34.0981,406028.0
2023-11-08 10:10:00,34.66,34.68,34.49,34.52,289240.0,34.108,34.1276,33.9407,33.9702,289240.0
2023-11-08 10:15:00,34.52,34.52,34.34,34.42,211273.0,33.9702,33.9702,33.7931,33.8718,211273.0
2023-11-08 10:20:00,34.42,34.49,34.36,34.48,143171.0,33.8718,33.9407,33.8127,33.9308,143171.0
2023-11-08 10:25:00,34.49,34.51,34.37,34.41,155918.0,33.9407,33.9603,33.8226,33.8619,155918.0
2023-11-08 10:30:00,34.41,34.43,34.35,34.4,100849.0,33.8619,33.8816,33.8029,33.8521,100849.0
2023-11-08 10:35:00,34.4,34.49,34.38,34.41,130956.0,33.8521,33.9407,33.8324,33.8619,130956.0
2023-11-08 10:40:00,34.41,34.55,34.41,34.48,148482.0,33.8619,33.9997,33.8619,33.9308,148482.0
2023-11-08 10:45:00,34.48,34.48,34.38,34.41,170098.0,33.9308,33.9308,33.8324,33.8619,170098.0
2023-11-08 10:50:00,34.41,34.43,34.38,34.4,114566.0,33.8619,33.8816,33.8324,33.8521,114566.0
2023-11-08 10:55:00,34.4,34.46,34.38,34.45,154990.0,33.8521,33.9111,33.8324,33.9013,154990.0
2023-11-08 11:00:00,34.46,34.57,34.45,34.53,139679.0,33.9111,34.0194,33.9013,33.98,139679.0
2023-11-08 11:05:00,34.54,34.55,34.44,34.47,84980.0,33.9899,33.9997,33.8915,33.921,84980.0
2023-11-08 11:10:00,34.47,34.51,34.45,34.49,73876.0,33.921,33.9603,33.9013,33.9407,73876.0
2023-11-08 11:15:00,34.5,34.53,34.46,34.48,99509.0,33.9505,33.98,33.9111,33.9308,99509.0
2023-11-08 11:20:00,34.48,34.51,34.4,34.41,77021.0,33.9308,33.9603,33.8521,33.8619,77021.0
2023-11-08 11:25:00,34.41,34.47,34.4,34.45,92144.0,33.8619,33.921,33.8521,33.9013,92144.0
2023-11-08 11:30:00,34.45,34.46,34.35,34.38,150246.0,33.9013,33.9111,33.8029,33.8324,150246.0
2023-11-08 11:35:00,34.38,34.45,34.37,34.38,109548.0,33.8324,33.9013,33.8226,33.8324,109548.0
2023-11-08 11:40:00,34.38,34.41,34.35,34.39,76902.0,33.8324,33.8619,33.8029,33.8423,76902.0
2023-11-08 11:45:00,34.39,34.43,34.37,34.38,91155.0,33.8423,33.8816,33.8226,33.8324,91155.0
2023-11-08 11:50:00,34.37,34.39,34.27,34.3,95724.0,33.8226,33.8423,33.7242,33.7537,95724.0
2023-11-08 11:55:00,34.29,34.34,34.27,34.3,91885.0,33.7439,33.7931,33.7242,33.7537,91885.0
2023-11-08 12:00:00,34.3,34.34,34.27,34.32,54517.0,33.7537,33.7931,33.7242,33.7734,54517.0
2023-11-08 12:05:00,34.31,34.32,34.25,34.26,61360.0,33.7635,33.7734,33.7045,33.7143,61360.0
2023-11-08 12:10:00,34.27,34.29,34.24,34.27,62766.0,33.7242,33.7439,33.6946,33.7242,62766.0
2023-11-08 12:15:00,34.26,34.29,34.24,34.27,58017.0,33.7143,33.7439,33.6946,33.7242,58017.0
2023-11-08 12:20:00,34.27,34.32,34.25,34.29,77598.0,33.7242,33.7734,33.7045,33.7439,77598.0
2023-11-08 12:25:00,34.28,34.31,34.24,34.3,42407.0,33.734,33.7635,33.6946,33.7537,42407.0
2023-11-08 12:30:00,34.3,34.34,34.29,34.34,118563.0,33.7537,33.7931,33.7439,33.7931,118563.0
2023-11-08 12:35:00,34.33,34.34,34.3,34.33,66528.0,33.7832,33.7931,33.7537,33.7832,66528.0
2023-11-08 12:40:00,34.34,34.4,34.32,34.39,81417.0,33.7931,33.8521,33.7734,33.8423,81417.0
2023-11-08 12:45:00,34.4,34.42,34.36,34.38,129652.0,33.8521,33.8718,33.8127,33.8324,129652.0
2023-11-08 12:50:00,34.38,34.41,34.36,34.41,52421.0,33.8324,33.8619,33.8127,33.8619,52421.0
2023-11-08 12:55:00,34.41,34.42,34.39,34.41,58482.0,33.8619,33.8718,33.8423,33.8619,58482.0
2023-11-08 13:00:00,34.41,34.49,34.39,34.48,72623.0,33.8619,33.9407,33.8423,33.9308,72623.0
2023-11-08 13:05:00,34.47,34.54,34.47,34.51,122336.0,33.921,33.9899,33.921,33.9603,122336.0
2023-11-08 13:10:00,34.52,34.52,34.46,34.5,67826.0,33.9702,33.9702,33.9111,33.9505,67826.0
2023-11-08 13:15:00,34.49,34.52,34.47,34.49,58144.0,33.9407,33.9702,33.921,33.9407,58144.0
2023-11-08 13:20:00,34.48,34.51,34.44,34.48,166611.0,33.9308,33.9603,33.8915,33.9308,166611.0
2023-11-08 13:25:00,34.48,34.49,34.45,34.45,83002.0,33.9308,33.9407,33.9013,33.9013,83002.0
2023-11-08 13:30:00,34.45,34.46,34.4,34.43,109011.0,33.9013,33.9111,33.8521,33.8816,109011.0
2023-11-08 13:35:00,34.44,34.52,34.43,34.5,68805.0,33.8915,33.9702,33.8816,33.9505,68805.0
2023-11-08 13:40:00,34.5,34.55,34.49,34.53,44756.0,33.9505,33.9997,33.9407,33.98,44756.0
2023-11-08 13:45:00,34.53,34.54,34.49,34.53,77971.0,33.98,33.9899,33.9407,33.98,77971.0
2023-11-08 13:50:00,34.53,34.55,34.5,34.53,117149.0,33.98,33.9997,33.9505,33.98,117149.0
2023-11-08 13:55:00,34.53,34.54,34.5,34.51,43949.0,33.98,33.9899,33.9505,33.9603,43949.0
2023-11-08 14:00:00,34.51,34.53,34.48,34.48,65058.0,33.9603,33.98,33.9308,33.9308,65058.0
2023-11-08 14:05:00,34.48,34.49,34.36,34.39,92014.0,33.9308,33.9407,33.8127,33.8423,92014.0
2023-11-08 14:10:00,34.39,34.4,34.31,34.32,79556.0,33.8423,33.8521,33.7635,33.7734,79556.0
2023-11-08 14:15:00,34.32,34.4,34.31,34.4,70082.0,33.7734,33.8521,33.7635,33.8521,70082.0
2023-11-08 14:20:00,34.4,34.4,34.28,34.3,56929.0,33.8521,33.8521,33.734,33.7537,56929.0
2023-11-08 14:25:00,34.3,34.33,34.29,34.32,53361.0,33.7537,33.7832,33.7439,33.7734,53361.0
2023-11-08 14:30:00,34.32,34.36,34.29,34.3,58598.0,33.7734,33.8127,33.7439,33.7537,58598.0
2023-11-08 14:35:00,34.3,34.33,34.28,34.32,61819.0,33.7537,33.7832,33.734,33.7734,61819.0
2023-11-08 14:40:00,34.33,34.33,34.29,34.3,51349.0,33.7832,33.7832,33.7439,33.7537,51349.0
2023-11-08 14:45:00,34.3,34.31,34.25,34.26,75473.0,33.7537,33.7635,33.7045,33.7143,75473.0
2023-11-08 14:50:00,34.25,34.28,34.24,34.26,60532.0,33.7045,33.734,33.6946,33.7143,60532.0
2023-11-08 14:55:00,34.26,34.26,34.2,34.25,187481.0,33.7143,33.7143,33.6553,33.7045,187481.0
2023-11-08 15:00:00,34.24,34.26,34.19,34.22,290951.0,33.6946,33.7143,33.6454,33.675,290951.0
2023-11-08 15:05:00,34.23,34.25,34.2,34.22,75137.0,33.6848,33.7045,33.6553,33.675,75137.0
2023-11-08 15:10:00,34.22,34.24,34.19,34.23,66460.0,33.675,33.6946,33.6454,33.6848,66460.0
2023-11-08 15:15:00,34.23,34.27,34.18,34.19,108413.0,33.6848,33.7242,33.6356,33.6454,108413.0
2023-11-08 15:20:00,34.19,34.23,34.17,34.21,115232.0,33.6454,33.6848,33.6258,33.6651,115232.0
2023-11-08 15:25:00,34.22,34.31,34.21,34.24,84225.0,33.675,33.7635,33.6651,33.6946,84225.0
2023-11-08 15:30:00,34.24,34.25,34.2,34.2,105401.0,33.6946,33.7045,33.6553,33.6553,105401.0
2023-11-08 15:35:00,34.2,34.24,34.19,34.2,103784.0,33.6553,33.6946,33.6454,33.6553,103784.0
2023-11-08 15:40:00,34.2,34.23,34.13,34.2,173957.0,33.6553,33.6848,33.5864,33.6553,173957.0
2023-11-08 15:45:00,34.21,34.22,34.13,34.16,184321.0,33.6651,33.675,33.5864,33.6159,184321.0
2023-11-08 15:50:00,34.15,34.2,34.12,34.18,443310.0,33.6061,33.6553,33.5766,33.6356,443310.0
2023-11-08 15:55:00,34.17,34.2,34.15,34.18,523866.0,33.6258,33.6553,33.6061,33.6356,523866.0
2023-11-09 09:30:00,34.42,34.57,34.31,34.51,338797.0,33.8718,34.0194,33.7635,33.9603,338797.0
2023-11-09 09:35:00,34.48,34.52,34.35,34.35,120086.0,33.9308,33.9702,33.8029,33.8029,120086.0
2023-11-09 09:40:00,34.37,34.52,34.35,34.51,110043.0,33.8226,33.9702,33.8029,33.9603,110043.0
2023-11-09 09:45:00,34.51,34.56,34.38,34.47,90631.0,33.9603,34.0096,33.8324,33.921,90631.0
2023-11-09 09:50:00,34.47,34.58,34.42,34.48,80063.0,33.921,34.0292,33.8718,33.9308,80063.0
2023-11-09 09:55:00,34.48,34.61,34.46,34.6,119779.0,33.9308,34.0588,33.9111,34.0489,119779.0
2023-11-09 10:00:00,34.61,34.63,34.51,34.55,125927.0,34.0588,34.0784,33.9603,33.9997,125927.0
2023-11-09 10:05:00,34.55,34.6,34.46,34.59,110707.0,33.9997,34.0489,33.9111,34.0391,110707.0
2023-11-09 10:10:00,34.59,34.62,34.48,34.5,74017.0,34.0391,34.0686,33.9308,33.9505,74017.0
2023-11-09 10:15:00,34.5,34.54,34.44,34.47,240920.0,33.9505,33.9899,33.8915,33.921,240920.0
2023-11-09 10:20:00,34.48,34.54,34.45,34.48,92621.0,33.9308,33.9899,33.9013,33.9308,92621.0
2023-11-09 10:25:00,34.48,34.49,34.39,34.46,54976.0,33.9308,33.9407,33.8423,33.9111,54976.0
2023-11-09 10:30:00,34.47,34.47,34.38,34.4,86153.0,33.921,33.921,33.8324,33.8521,86153.0
2023-11-09 10:35:00,34.4,34.42,34.31,34.33,92979.0,33.8521,33.8718,33.7635,33.7832,92979.0
2023-11-09 10:40:00,34.32,34.33,34.26,34.31,94189.0,33.7734,33.7832,33.7143,33.7635,94189.0
2023-11-09 10:45:00,34.31,34.37,34.29,34.3,136038.0,33.7635,33.8226,33.7439,33.7537,136038.0
2023-11-09 10:50:00,34.3,34.37,34.3,34.34,64704.0,33.7537,33.8226,33.7537,33.7931,64704.0
2023-11-09 10:55:00,34.34,34.35,34.3,34.33,75859.0,33.7931,33.8029,33.7537,33.7832,75859.0
2023-11-09 11:00:00,34.33,34.34,34.3,34.32,28255.0,33.7832,33.7931,33.7537,33.7734,28255.0
2023-11-09 11:05:00,34.32,34.37,34.29,34.37,45589.0,33.7734,33.8226,33.7439,33.8226,45589.0
2023-11-09 11:10:00,34.37,34.39,34.35,34.38,61570.0,33.8226,33.8423,33.8029,33.8324,61570.0
2023-11-09 11:15:00,34.37,34.4,34.31,34.33,47912.0,33.8226,33.8521,33.7635,33.7832,47912.0
2023-11-09 11:20:00,34.32,34.33,34.27,34.3,59847.0,33.7734,33.7832,33.7242,33.7537,59847.0
2023-11-09 11:25:00,34.3,34.3,34.24,34.27,41902.0,33.7537,33.7537,33.6946,33.7242,41902.0
2023-11-09 11:30:00,34.27,34.31,34.25,34.3,69114.0,33.7242,33.7635,33.7045,33.7537,69114.0
2023-11-09 11:35:00,34.3,34.31,34.22,34.25,74657.0,33.7537,33.7635,33.675,33.7045,74657.0
2023-11-09 11:40:00,34.25,34.34,34.24,34.33,40148.0,33.7045,33.7931,33.6946,33.7832,40148.0
2023-11-09 11:45:00,34.34,34.38,34.33,34.35,63644.0,33.7931,33.8324,33.7832,33.8029,63644.0
2023-11-09 11:50:00,34.34,34.39,34.34,34.37,51565.0,33.7931,33.8423,33.7931,33.8226,51565.0
2023-11-09 11:55:00,34.38,34.39,34.3,34.36,57428.0,33.8324,33.8423,33.7537,33.8127,57428.0
2023-11-09 12:00:00,34.36,34.37,34.31,34.35,76098.0,33.8127,33.8226,33.7635,33.8029,76098.0
2023-11-09 12:05:00,34.35,34.35,34.28,34.3,28631.0,33.8029,33.8029,33.734,33.7537,28631.0
2023-11-09 12:10:00,34.29,34.3,34.25,34.28,53992.0,33.7439,33.7537,33.7045,33.734,53992.0
2023-11-09 12:15:00,34.28,34.28,34.22,34.25,56852.0,33.734,33.734,33.675,33.7045,56852.0
2023-11-09 12:20:00,34.24,34.32,34.23,34.29,53780.0,33.6946,33.7734,33.6848,33.7439,53780.0
2023-11-09 12:25:00,34.29,34.3,34.27,34.27,45281.0,33.7439,33.7537,33.7242,33.7242,45281.0
2023-11-09 12:30:00,34.28,34.35,34.24,34.25,36360.0,33.734,33.8029,33.6946,33.7045,36360.0
2023-11-09 12:35:00,34.24,34.31,34.24,34.3,37495.0,33.6946,33.7635,33.6946,33.7537,37495.0
2023-11-09 12:40:00,34.3,34.32,34.27,34.27,36343.0,33.7537,33.7734,33.7242,33.7242,36343.0
2023-11-09 12:45:00,34.28,34.31,34.26,34.3,26718.0,33.734,33.7635,33.7143,33.7537,26718.0
2023-11-09 12:50:00,34.3,34.32,34.28,34.29,19821.0,33.7537,33.7734,33.734,33.7439,19821.0
2023-11-09 12:55:00,34.29,34.31,34.28,34.3,40268.0,33.7439,33.7635,33.734,33.7537,40268.0
2023-11-09 13:00:00,34.29,34.3,34.03,34.09,105640.0,33.7439,33.7537,33.488,33.547,105640.0
2023-11-09 13:05:00,34.1,34.11,33.81,33.82,110824.0,33.5569,33.5667,33.2715,33.2813,110824.0
2023-11-09 13:10:00,33.83,33.93,33.72,33.93,214403.0,33.2912,33.3896,33.1829,33.3896,214403.0
2023-11-09 13:15:00,33.93,33.93,33.83,33.86,100372.0,33.3896,33.3896,33.2912,33.3207,100372.0
2023-11-09 13:20:00,33.86,33.99,33.83,33.97,74151.0,33.3207,33.4486,33.2912,33.4289,74151.0
2023-11-09 13:25:00,33.98,33.99,33.91,33.92,75284.0,33.4388,33.4486,33.3699,33.3797,75284.0
2023-11-09 13:30:00,33.91,33.92,33.83,33.86,50253.0,33.3699,33.3797,33.2912,33.3207,50253.0
2023-11-09 13:35:00,33.86,33.86,33.77,33.79,69320.0,33.3207,33.3207,33.2321,33.2518,69320.0
2023-11-09 13:40:00,33.79,33.8,33.68,33.71,94027.0,33.2518,33.2617,33.1436,33.1731,94027.0
2023-11-09 13:45:00,33.71,33.73,33.65,33.69,64322.0,33.1731,33.1928,33.114,33.1534,64322.0
2023-11-09 13:50:00,33.69,33.71,33.63,33.65,38074.0,33.1534,33.1731,33.0944,33.114,38074.0
2023-11-09 13:55:00,33.66,33.67,33.59,33.65,73092.0,33.1239,33.1337,33.055,33.114,73092.0
2023-11-09 14:00:00,33.64,33.65,33.52,33.52,62647.0,33.1042,33.114,32.9861,32.9861,62647.0
2023-11-09 14:05:00,33.52,33.54,33.45,33.51,271066.0,32.9861,33.0058,32.9172,32.9763,271066.0
2023-11-09 14:10:00,33.51,33.51,33.44,33.45,143984.0,32.9763,32.9763,32.9074,32.9172,143984.0
2023-11-09 14:15:00,33.44,33.45,33.32,33.34,132395.0,32.9074,32.9172,32.7893,32.809,132395.0
2023-11-09 14:20:00,33.34,33.41,33.32,33.41,115462.0,32.809,32.8779,32.7893,32.8779,115462.0
2023-11-09 14:25:00,33.4,33.46,33.39,33.43,62553.0,32.868,32.9271,32.8582,32.8975,62553.0
2023-11-09 14:30:00,33.43,33.5,33.42,33.46,77105.0,32.8975,32.9664,32.8877,32.9271,77105.0
2023-11-09 14:35:00,33.46,33.47,33.35,33.41,47745.0,32.9271,32.9369,32.8188,32.8779,47745.0
2023-11-09 14:40:00,33.4,33.41,33.3,33.32,43038.0,32.868,32.8779,32.7696,32.7893,43038.0
2023-11-09 14:45:00,33.32,33.41,33.31,33.4,63791.0,32.7893,32.8779,32.7795,32.868,63791.0
2023-11-09 14:50:00,33.39,33.4,33.34,33.38,54715.0,32.8582,32.868,32.809,32.8483,54715.0
2023-11-09 14:55:00,33.38,33.43,33.38,33.41,56283.0,32.8483,32.8975,32.8483,32.8779,56283.0
2023-11-09 15:00:00,33.41,33.44,33.34,33.43,60354.0,32.8779,32.9074,32.809,32.8975,60354.0
2023-11-09 15:05:00,33.43,33.48,33.4,33.48,37909.0,32.8975,32.9468,32.868,32.9468,37909.0
2023-11-09 15:10:00,33.48,33.5,33.46,33.5,59757.0,32.9468,32.9664,32.9271,32.9664,59757.0
2023-11-09 15:15:00,33.5,33.53,33.46,33.48,64997.0,32.9664,32.996,32.9271,32.9468,64997.0
2023-11-09 15:20:00,33.47,33.48,33.41,33.44,47189.0,32.9369,32.9468,32.8779,32.9074,47189.0
2023-11-09 15:25:00,33.44,33.45,33.41,33.43,59154.0,32.9074,32.9172,32.8779,32.8975,59154.0
2023-11-09 15:30:00,33.43,33.47,33.4,33.44,81859.0,32.8975,32.9369,32.868,32.9074,81859.0
2023-11-09 15:35:00,33.44,33.46,33.39,33.42,78327.0,32.9074,32.9271,32.8582,32.8877,78327.0
2023-11-09 15:40:00,33.42,33.47,33.41,33.41,102145.0,32.8877,32.9369,32.8779,32.8779,102145.0
2023-11-09 15:45:00,33.41,33.46,33.4,33.44,153860.0,32.8779,32.9271,32.868,32.9074,153860.0
2023-11-09 15:50:00,33.44,33.49,33.43,33.46,154136.0,32.9074,32.9566,32.8975,32.9271,154136.0
2023-11-09 15:55:00,33.45,33.49,33.42,33.49,354676.0,32.9172,32.9566,32.8877,32.9566,354676.0
2023-11-10 09:30:00,33.6,33.77,33.5,33.52,290876.0,33.0648,33.2321,32.9664,32.9861,290876.0
2023-11-10 09:35:00,33.53,33.7,33.44,33.7,131933.0,32.996,33.1632,32.9074,33.1632,131933.0
2023-11-10 09:40:00,33.7,33.76,33.59,33.71,139213.0,33.1632,33.2223,33.055,33.1731,139213.0
2023-11-10 09:45:00,33.73,33.76,33.59,33.65,81677.0,33.1928,33.2223,33.055,33.114,81677.0
2023-11-10 09:50:00,33.66,33.69,33.6,33.63,81292.0,33.1239,33.1534,33.0648,33.0944,81292.0
2023-11-10 09:55:00,33.63,33.64,33.55,33.64,126961.0,33.0944,33.1042,33.0156,33.1042,126961.0
2023-11-10 10:00:00,33.62,33.66,33.53,33.55,105862.0,33.0845,33.1239,32.996,33.0156,105862.0
2023-11-10 10:05:00,33.56,33.63,33.53,33.55,100652.0,33.0255,33.0944,32.996,33.0156,100652.0
2023-11-10 10:10:00,33.55,33.65,33.52,33.6,101633.0,33.0156,33.114,32.9861,33.0648,101633.0
2023-11-10 10:15:00,33.61,33.63,33.54,33.63,93110.0,33.0747,33.0944,33.0058,33.0944,93110.0
2023-11-10 10:20:00,33.63,33.74,33.63,33.66,97019.0,33.0944,33.2026,33.0944,33.1239,97019.0
2023-11-10 10:25:00,33.65,33.68,33.56,33.61,65965.0,33.114,33.1436,33.0255,33.0747,65965.0
2023-11-10 10:30:00,33.6,33.61,33.55,33.59,62175.0,33.0648,33.0747,33.0156,33.055,62175.0
2023-11-10 10:35:00,33.59,33.62,33.54,33.55,76272.0,33.055,33.0845,33.0058,33.0156,76272.0
2023-11-10 10:40:00,33.54,33.57,33.5,33.56,76607.0,33.0058,33.0353,32.9664,33.0255,76607.0
2023-11-10 10:45:00,33.55,33.63,33.53,33.59,97481.0,33.0156,33.0944,32.996,33.055,97481.0
2023-11-10 10:50:00,33.59,33.63,33.57,33.58,78137.0,33.055,33.0944,33.0353,33.0452,78137.0
2023-11-10 10:55:00,33.58,33.61,33.54,33.59,35476.0,33.0452,33.0747,33.0058,33.055,35476.0
2023-11-10 11:00:00,33.59,33.62,33.55,33.61,55364.0,33.055,33.0845,33.0156,33.0747,55364.0
2023-11-10 11:05:00,33.61,33.7,33.61,33.68,91050.0,33.0747,33.1632,33.0747,33.1436,91050.0
2023-11-10 11:10:00,33.68,33.7,33.66,33.69,62136.0,33.1436,33.1632,33.1239,33.1534,62136.0
2023-11-10 11:15:00,33.69,33.69,33.61,33.63,51647.0,33.1534,33.1534,33.0747,33.0944,51647.0
2023-11-10 11:20:00,33.63,33.63,33.57,33.62,52418.0,33.0944,33.0944,33.0353,33.0845,52418.0
2023-11-10 11:25:00,33.62,33.62,33.54,33.57,25428.0,33.0845,33.0845,33.0058,33.0353,25428.0
2023-11-10 11:30:00,33.56,33.59,33.5,33.51,104142.0,33.0255,33.055,32.9664,32.9763,104142.0
2023-11-10 11:35:00,33.51,33.53,33.47,33.51,71858.0,32.9763,32.996,32.9369,32.9763,71858.0
2023-11-10 11:40:00,33.51,33.63,33.49,33.62,59016.0,32.9763,33.0944,32.9566,33.0845,59016.0
2023-11-10 11:45:00,33.62,33.62,33.59,33.6,38607.0,33.0845,33.0845,33.055,33.0648,38607.0
2023-11-10 11:50:00,33.6,33.66,33.58,33.65,62459.0,33.0648,33.1239,33.0452,33.114,62459.0
2023-11-10 11:55:00,33.65,33.67,33.59,33.6,29720.0,33.114,33.1337,33.055,33.0648,29720.0
2023-11-10 12:00:00,33.59,33.66,33.57,33.57,52737.0,33.055,33.1239,33.0353,33.0353,52737.0
2023-11-10 12:05:00,33.57,33.63,33.56,33.62,29443.0,33.0353,33.0944,33.0255,33.0845,29443.0
2023-11-10 12:10:00,33.62,33.64,33.58,33.6,33145.0,33.0845,33.1042,33.0452,33.0648,33145.0
2023-11-10 12:15:00,33.6,33.62,33.59,33.61,35510.0,33.0648,33.0845,33.055,33.0747,35510.0
2023-11-10 12:20:00,33.61,33.62,33.57,33.61,45139.0,33.0747,33.0845,33.0353,33.0747,45139.0
2023-11-10 12:25:00,33.61,33.63,33.59,33.62,36845.0,33.0747,33.0944,33.055,33.0845,36845.0
2023-11-10 12:30:00,33.61,33.67,33.59,33.66,59200.0,33.0747,33.1337,33.055,33.1239,59200.0
2023-11-10 12:35:00,33.66,33.71,33.65,33.71,64489.0,33.1239,33.1731,33.114,33.1731,64489.0
2023-11-10 12:40:00,33.71,33.73,33.67,33.73,47218.0,33.1731,33.1928,33.1337,33.1928,47218.0
2023-11-10 12:45:00,33.72,33.76,33.71,33.74,61612.0,33.1829,33.2223,33.1731,33.2026,61612.0
2023-11-10 12:50:00,33.75,33.84,33.74,33.83,105188.0,33.2125,33.301,33.2026,33.2912,105188.0
2023-11-10 12:55:00,33.83,33.83,33.76,33.77,44032.0,33.2912,33.2912,33.2223,33.2321,44032.0
2023-11-10 13:00:00,33.77,33.78,33.74,33.77,34521.0,33.2321,33.242,33.2026,33.2321,34521.0
2023-11-10 13:05:00,33.77,33.79,33.76,33.78,30264.0,33.2321,33.2518,33.2223,33.242,30264.0
2023-11-10 13:10:00,33.78,33.82,33.74,33.78,46611.0,33.242,33.2813,33.2026,33.242,46611.0
2023-11-10 13:15:00,33.79,33.79,33.74,33.77,44812.0,33.2518,33.2518,33.2026,33.2321,44812.0
2023-11-10 13:20:00,33.78,33.85,33.78,33.84,24744.0,33.242,33.3109,33.242,33.301,24744.0
2023-11-10 13:25:00,33.84,33.89,33.84,33.84,89416.0,33.301,33.3502,33.301,33.301,89416.0
2023-11-10 13:30:00,33.85,33.92,33.84,33.87,49629.0,33.3109,33.3797,33.301,33.3305,49629.0
2023-11-10 13:35:00,33.88,33.88,33.83,33.84,50282.0,33.3404,33.3404,33.2912,33.301,50282.0
2023-11-10 13:40:00,33.84,33.9,33.83,33.86,42896.0,33.301,33.3601,33.2912,33.3207,42896.0
2023-11-10 13:45:00,33.86,33.88,33.81,33.82,39682.0,33.3207,33.3404,33.2715,33.2813,39682.0
2023-11-10 13:50:00,33.82,33.83,33.8,33.83,26811.0,33.2813,33.2912,33.2617,33.2912,26811.0
2023-11-10 13:55:00,33.83,33.85,33.82,33.84,28340.0,33.2912,33.3109,33.2813,33.301,28340.0
2023-11-10 14:00:00,33.84,33.87,33.81,33.82,34548.0,33.301,33.3305,33.2715,33.2813,34548.0
2023-11-10 14:05:00,33.82,33.84,33.79,33.84,40016.0,33.2813,33.301,33.2518,33.301,40016.0
2023-11-10 14:10:00,33.83,33.92,33.83,33.88,47581.0,33.2912,33.3797,33.2912,33.3404,47581.0
2023-11-10 14:15:00,33.88,33.9,33.85,33.87,30030.0,33.3404,33.3601,33.3109,33.3305,30030.0
2023-11-10 14:20:00,33.87,33.9,33.86,33.87,33778.0,33.3305,33.3601,33.3207,33.3305,33778.0
2023-11-10 14:25:00,33.87,33.91,33.86,33.9,37799.0,33.3305,33.3699,33.3207,33.3601,37799.0
2023-11-10 14:30:00,33.9,33.91,33.88,33.91,30855.0,33.3601,33.3699,33.3404,33.3699,30855.0
2023-11-10 14:35:00,33.92,33.94,33.9,33.94,64933.0,33.3797,33.3994,33.3601,33.3994,64933.0
2023-11-10 14:40:00,33.94,33.94,33.91,33.91,31543.0,33.3994,33.3994,33.3699,33.3699,31543.0
2023-11-10 14:45:00,33.92,33.99,33.91,33.99,157816.0,33.3797,33.4486,33.3699,33.4486,157816.0
2023-11-10 14:50:00,33.99,34.04,33.98,34.02,114832.0,33.4486,33.4978,33.4388,33.4782,114832.0
2023-11-10 14:55:00,34.02,34.03,33.98,33.99,41347.0,33.4782,33.488,33.4388,33.4486,41347.0
2023-11-10 15:00:00,33.98,34.03,33.98,33.98,49129.0,33.4388,33.488,33.4388,33.4388,49129.0
2023-11-10 15:05:00,33.98,34.04,33.97,34.04,83937.0,33.4388,33.4978,33.4289,33.4978,83937.0
2023-11-10 15:10:00,34.04,34.08,34.03,34.05,72626.0,33.4978,33.5372,33.488,33.5077,72626.0
2023-11-10 15:15:00,34.06,34.07,33.99,34.07,97690.0,33.5175,33.5274,33.4486,33.5274,97690.0
2023-11-10 15:20:00,34.07,34.07,34.01,34.02,69320.0,33.5274,33.5274,33.4683,33.4782,69320.0
2023-11-10 15:25:00,34.02,34.07,34.01,34.07,39958.0,33.4782,33.5274,33.4683,33.5274,39958.0
2023-11-10 15:30:00,34.07,34.08,34.02,34.04,53652.0,33.5274,33.5372,33.4782,33.4978,53652.0
2023-11-10 15:35:00,34.04,34.05,34.02,34.02,50884.0,33.4978,33.5077,33.4782,33.4782,50884.0
2023-11-10 15:40:00,34.02,34.07,34.02,34.06,88974.0,33.4782,33.5274,33.4782,33.5175,88974.0
2023-11-10 15:45:00,34.05,34.08,34.04,34.06,120236.0,33.5077,33.5372,33.4978,33.5175,120236.0
2023-11-10 15:50:00,34.06,34.13,34.06,34.07,180023.0,33.5175,33.5864,33.5175,33.5274,180023.0
2023-11-10 15:55:00,34.08,34.08,33.99,34.06,424827.0,33.5372,33.5372,33.4486,33.5175,424827.0
2023-11-13 09:30:00,33.79,33.9,33.75,33.84,201623.0,33.2518,33.3601,33.2125,33.301,201623.0
2023-11-13 09:35:00,33.84,33.84,33.69,33.82,149120.0,33.301,33.301,33.1534,33.2813,149120.0
2023-11-13 09:40:00,33.82,33.87,33.75,33.84,126670.0,33.2813,33.3305,33.2125,33.301,126670.0
2023-11-13 09:45:00,33.84,34.0,33.84,34.0,158575.0,33.301,33.4585,33.301,33.4585,158575.0
2023-11-13 09:50:00,34.0,34.1,33.96,34.01,103100.0,33.4585,33.5569,33.4191,33.4683,103100.0
2023-11-13 09:55:00,34.02,34.08,33.95,34.03,83407.0,33.4782,33.5372,33.4093,33.488,83407.0
2023-11-13 10:00:00,34.02,34.22,33.95,34.22,141008.0,33.4782,33.675,33.4093,33.675,141008.0
2023-11-13 10:05:00,34.22,34.27,34.17,34.22,143975.0,33.675,33.7242,33.6258,33.675,143975.0
2023-11-13 10:10:00,34.23,34.24,34.12,34.17,109135.0,33.6848,33.6946,33.5766,33.6258,109135.0
2023-11-13 10:15:00,34.18,34.18,34.07,34.11,75327.0,33.6356,33.6356,33.5274,33.5667,75327.0
2023-11-13 10:20:00,34.11,34.11,33.98,33.98,58209.0,33.5667,33.5667,33.4388,33.4388,58209.0
2023-11-13 10:25:00,33.97,34.09,33.96,34.07,56020.0,33.4289,33.547,33.4191,33.5274,56020.0
2023-11-13 10:30:00,34.07,34.12,34.0,34.11,57333.0,33.5274,33.5766,33.4585,33.5667,57333.0
2023-11-13 10:35:00,34.11,34.11,34.04,34.05,61343.0,33.5667,33.5667,33.4978,33.5077,61343.0
2023-11-13 10:40:00,34.05,34.07,33.99,34.02,60579.0,33.5077,33.5274,33.4486,33.4782,60579.0
2023-11-13 10:45:00,34.02,34.1,34.01,34.08,59818.0,33.4782,33.5569,33.4683,33.5372,59818.0
2023-11-13 10:50:00,34.08,34.15,34.07,34.14,59337.0,33.5372,33.6061,33.5274,33.5962,59337.0
2023-11-13 10:55:00,34.14,34.14,34.07,34.1,45220.0,33.5962,33.5962,33.5274,33.5569,45220.0
2023-11-13 11:00:00,34.1,34.15,34.06,34.15,63915.0,33.5569,33.6061,33.5175,33.6061,63915.0
2023-11-13 11:05:00,34.15,34.16,34.09,34.16,69983.0,33.6061,33.6159,33.547,33.6159,69983.0
2023-11-13 11:10:00,34.16,34.21,34.14,34.2,61861.0,33.6159,33.6651,33.5962,33.6553,61861.0
2023-11-13 11:15:00,34.2,34.2,34.12,34.18,66937.0,33.6553,33.6553,33.5766,33.6356,66937.0
2023-11-13 11:20:00,34.18,34.2,34.14,34.2,51016.0,33.6356,33.6553,33.5962,33.6553,51016.0
2023-11-13 11:25:00,34.2,34.25,34.17,34.24,73342.0,33.6553,33.7045,33.6258,33.6946,73342.0
2023-11-13 11:30:00,34.23,34.25,34.2,34.23,68490.0,33.6848,33.7045,33.6553,33.6848,68490.0
2023-11-13 11:35:00,34.23,34.23,34.17,34.19,41804.0,33.6848,33.6848,33.6258,33.6454,41804.0
2023-11-13 11:40:00,34.19,34.23,34.17,34.22,35822.0,33.6454,33.6848,33.6258,33.675,35822.0
2023-11-13 11:45:00,34.22,34.3,34.21,34.29,84568.0,33.675,33.7537,33.6651,33.7439,84568.0
2023-11-13 11:50:00,34.29,34.38,34.28,34.37,74362.0,33.7439,33.8324,33.734,33.8226,74362.0
2023-11-13 11:55:00,34.38,34.39,34.32,34.32,66530.0,33.8324,33.8423,33.7734,33.7734,66530.0
2023-11-13 12:00:00,34.32,34.34,34.25,34.29,53903.0,33.7734,33.7931,33.7045,33.7439,53903.0
2023-11-13 12:05:00,34.28,34.36,34.25,34.29,43722.0,33.734,33.8127,33.7045,33.7439,43722.0
2023-11-13 12:10:00,34.29,34.31,34.22,34.29,59927.0,33.7439,33.7635,33.675,33.7439,59927.0
2023-11-13 12:15:00,34.29,34.36,34.27,34.29,35415.0,33.7439,33.8127,33.7242,33.7439,35415.0
2023-11-13 12:20:00,34.29,34.35,34.27,34.34,48598.0,33.7439,33.8029,33.7242,33.7931,48598.0
2023-11-13 12:25:00,34.34,34.35,34.27,34.3,53786.0,33.7931,33.8029,33.7242,33.7537,53786.0
2023-11-13 12:30:00,34.3,34.3,34.21,34.22,71195.0,33.7537,33.7537,33.6651,33.675,71195.0
2023-11-13 12:35:00,34.22,34.26,34.2,34.22,34726.0,33.675,33.7143,33.6553,33.675,34726.0
2023-11-13 12:40:00,34.23,34.26,34.21,34.25,28477.0,33.6848,33.7143,33.6651,33.7045,28477.0
2023-11-13 12:45:00,34.25,34.25,34.17,34.19,46171.0,33.7045,33.7045,33.6258,33.6454,46171.0
2023-11-13 12:50:00,34.19,34.21,34.16,34.19,36333.0,33.6454,33.6651,33.6159,33.6454,36333.0
2023-11-13 12:55:00,34.2,34.27,34.18,34.26,76037.0,33.6553,33.7242,33.6356,33.7143,76037.0
2023-11-13 13:00:00,34.26,34.28,34.24,34.25,52759.0,33.7143,33.734,33.6946,33.7045,52759.0
2023-11-13 13:05:00,34.25,34.26,34.21,34.24,56498.0,33.7045,33.7143,33.6651,33.6946,56498.0
2023-11-13 13:10:00,34.25,34.32,34.24,34.31,65917.0,33.7045,33.7734,33.6946,33.7635,65917.0
2023-11-13 13:15:00,34.3,34.33,34.3,34.32,31208.0,33.7537,33.7832,33.7537,33.7734,31208.0
2023-11-13 13:20:00,34.31,34.32,34.24,34.3,77434.0,33.7635,33.7734,33.6946,33.7537,77434.0
2023-11-13 13:25:00,34.3,34.31,34.26,34.27,37489.0,33.7537,33.7635,33.7143,33.7242,37489.0
2023-11-13 13:30:00,34.27,34.32,34.24,34.31,62942.0,33.7242,33.7734,33.6946,33.7635,62942.0
2023-11-13 13:35:00,34.3,34.31,34.25,34.28,41642.0,33.7537,33.7635,33.7045,33.734,41642.0
2023-11-13 13:40:00,34.27,34.34,34.26,34.32,64732.0,33.7242,33.7931,33.7143,33.7734,64732.0
2023-11-13 13:45:00,34.33,34.35,34.32,34.34,54455.0,33.7832,33.8029,33.7734,33.7931,54455.0
2023-11-13 13:50:00,34.34,34.35,34.27,34.27,54217.0,33.7931,33.8029,33.7242,33.7242,54217.0
2023-11-13 13:55:00,34.27,34.28,34.25,34.25,27020.0,33.7242,33.734,33.7045,33.7045,27020.0
2023-11-13 14:00:00,34.26,34.28,34.25,34.28,38742.0,33.7143,33.734,33.7045,33.734,38742.0
2023-11-13 14:05:00,34.27,34.28,34.21,34.25,56691.0,33.7242,33.734,33.6651,33.7045,56691.0
2023-11-13 14:10:00,34.24,34.26,34.21,34.25,69592.0,33.6946,33.7143,33.6651,33.7045,69592.0
2023-11-13 14:15:00,34.25,34.28,34.22,34.27,89505.0,33.7045,33.734,33.675,33.7242,89505.0
2023-11-13 14:20:00,34.27,34.28,34.24,34.27,68838.0,33.7242,33.734,33.6946,33.7242,68838.0
2023-11-13 14:25:00,34.27,34.28,34.24,34.24,46923.0,33.7242,33.734,33.6946,33.6946,46923.0
2023-11-13 14:30:00,34.25,34.26,34.2,34.23,66262.0,33.7045,33.7143,33.6553,33.6848,66262.0
2023-11-13 14:35:00,34.23,34.26,34.22,34.23,29382.0,33.6848,33.7143,33.675,33.6848,29382.0
2023-11-13 14:40:00,34.22,34.23,34.2,34.2,47691.0,33.675,33.6848,33.6553,33.6553,47691.0
2023-11-13 14:45:00,34.2,34.21,34.16,34.17,56604.0,33.6553,33.6651,33.6159,33.6258,56604.0
2023-11-13 14:50:00,34.16,34.17,34.09,34.11,35028.0,33.6159,33.6258,33.547,33.5667,35028.0
2023-11-13 14:55:00,34.11,34.13,34.1,34.12,40549.0,33.5667,33.5864,33.5569,33.5766,40549.0
2023-11-13 15:00:00,34.11,34.16,34.1,34.13,51816.0,33.5667,33.6159,33.5569,33.5864,51816.0
2023-11-13 15:05:00,34.14,34.15,34.09,34.11,43072.0,33.5962,33.6061,33.547,33.5667,43072.0
2023-11-13 15:10:00,34.11,34.16,34.1,34.16,47210.0,33.5667,33.6159,33.5569,33.6159,47210.0
2023-11-13 15:15:00,34.16,34.16,34.12,34.14,53097.0,33.6159,33.6159,33.5766,33.5962,53097.0
2023-11-13 15:20:00,34.14,34.16,34.1,34.14,57659.0,33.5962,33.6159,33.5569,33.5962,57659.0
2023-11-13 15:25:00,34.14,34.15,34.13,34.15,48368.0,33.5962,33.6061,33.5864,33.6061,48368.0
2023-11-13 15:30:00,34.15,34.18,34.11,34.16,84350.0,33.6061,33.6356,33.5667,33.6159,84350.0
2023-11-13 15:35:00,34.16,34.22,34.16,34.2,84638.0,33.6159,33.675,33.6159,33.6553,84638.0
2023-11-13 15:40:00,34.2,34.21,34.17,34.18,59621.0,33.6553,33.6651,33.6258,33.6356,59621.0
2023-11-13 15:45:00,34.19,34.2,34.15,34.16,112568.0,33.6454,33.6553,33.6061,33.6159,112568.0
2023-11-13 15:50:00,34.16,34.17,34.09,34.14,156661.0,33.6159,33.6258,33.547,33.5962,156661.0
2023-11-13 15:55:00,34.14,34.19,34.12,34.18,420839.0,33.5962,33.6454,33.5766,33.6356,420839.0
2023-11-14 09:30:00,35.12,35.33,35.1,35.13,478115.0,34.5606,34.7673,34.541,34.5705,478115.0
2023-11-14 09:35:00,35.15,35.19,34.87,34.95,251545.0,34.5902,34.6295,34.3146,34.3933,251545.0
2023-11-14 09:40:00,34.96,35.07,34.9,35.06,121775.0,34.4032,34.5114,34.3441,34.5016,121775.0
2023-11-14 09:45:00,35.06,35.09,34.9,34.97,219028.0,34.5016,34.5311,34.3441,34.413,219028.0
2023-11-14 09:50:00,34.96,35.18,34.94,35.16,233512.0,34.4032,34.6197,34.3835,34.6,233512.0
2023-11-14 09:55:00,35.15,35.2,35.1,35.19,170876.0,34.5902,34.6394,34.541,34.6295,170876.0
2023-11-14 10:00:00,35.19,35.21,35.08,35.18,188240.0,34.6295,34.6492,34.5213,34.6197,188240.0
2023-11-14 10:05:00,35.17,35.24,35.11,35.23,177721.0,34.6098,34.6787,34.5508,34.6689,177721.0
2023-11-14 10:10:00,35.23,35.26,35.08,35.11,132707.0,34.6689,34.6984,34.5213,34.5508,132707.0
2023-11-14 10:15:00,35.11,35.19,35.09,35.14,123216.0,34.5508,34.6295,34.5311,34.5803,123216.0
2023-11-14 10:20:00,35.13,35.22,35.12,35.19,59229.0,34.5705,34.659,34.5606,34.6295,59229.0
2023-11-14 10:25:00,35.2,35.2,35.06,35.08,85312.0,34.6394,34.6394,34.5016,34.5213,85312.0
2023-11-14 10:30:00,35.08,35.12,35.02,35.08,75446.0,34.5213,34.5606,34.4622,34.5213,75446.0
2023-11-14 10:35:00,35.08,35.2,35.07,35.2,88369.0,34.5213,34.6394,34.5114,34.6394,88369.0
2023-11-14 10:40:00,35.19,35.24,35.15,35.24,177146.0,34.6295,34.6787,34.5902,34.6787,177146.0
2023-11-14 10:45:00,35.23,35.29,35.22,35.29,82285.0,34.6689,34.7279,34.659,34.7279,82285.0
2023-11-14 10:50:00,35.29,35.31,35.17,35.2,109380.0,34.7279,34.7476,34.6098,34.6394,109380.0
2023-11-14 10:55:00,35.2,35.2,35.08,35.15,109820.0,34.6394,34.6394,34.5213,34.5902,109820.0
2023-11-14 11:00:00,35.16,35.19,35.14,35.19,51987.0,34.6,34.6295,34.5803,34.6295,51987.0
2023-11-14 11:05:00,35.18,35.22,35.17,35.2,53207.0,34.6197,34.659,34.6098,34.6394,53207.0
2023-11-14 11:10:00,35.19,35.29,35.18,35.28,93154.0,34.6295,34.7279,34.6197,34.7181,93154.0
2023-11-14 11:15:00,35.29,35.3,35.24,35.26,48709.0,34.7279,34.7378,34.6787,34.6984,48709.0
2023-11-14 11:20:00,35.26,35.3,35.25,35.3,38613.0,34.6984,34.7378,34.6886,34.7378,38613.0
2023-11-14 11:25:00,35.3,35.35,35.28,35.31,105528.0,34.7378,34.787,34.7181,34.7476,105528.0
2023-11-14 11:30:00,35.31,35.37,35.28,35.36,63282.0,34.7476,34.8067,34.7181,34.7968,63282.0
2023-11-14 11:35:00,35.36,35.42,35.33,35.34,121712.0,34.7968,34.8559,34.7673,34.7771,121712.0
2023-11-14 11:40:00,35.34,35.4,35.32,35.36,68666.0,34.7771,34.8362,34.7574,34.7968,68666.0
2023-11-14 11:45:00,35.36,35.41,35.27,35.3,82809.0,34.7968,34.846,34.7082,34.7378,82809.0
2023-11-14 11:50:00,35.29,35.34,35.29,35.33,76823.0,34.7279,34.7771,34.7279,34.7673,76823.0
2023-11-14 11:55:00,35.33,35.33,35.19,35.22,129908.0,34.7673,34.7673,34.6295,34.659,129908.0
2023-11-14 12:00:00,35.21,35.22,35.17,35.21,85308.0,34.6492,34.659,34.6098,34.6492,85308.0
2023-11-14 12:05:00,35.21,35.22,35.13,35.14,78894.0,34.6492,34.659,34.5705,34.5803,78894.0
2023-11-14 12:10:00,35.14,35.16,35.1,35.11,46255.0,34.5803,34.6,34.541,34.5508,46255.0
2023-11-14 12:15:00,35.11,35.11,35.04,35.05,75889.0,34.5508,34.5508,34.4819,34.4917,75889.0
2023-11-14 12:20:00,35.05,35.07,35.0,35.05,50800.0,34.4917,34.5114,34.4425,34.4917,50800.0
2023-11-14 12:25:00,35.05,35.11,35.04,35.07,74927.0,34.4917,34.5508,34.4819,34.5114,74927.0
2023-11-14 12:30:00,35.08,35.16,35.07,35.15,73371.0,34.5213,34.6,34.5114,34.5902,73371.0
2023-11-14 12:35:00,35.15,35.22,35.14,35.22,57376.0,34.5902,34.659,34.5803,34.659,57376.0
2023-11-14 12:40:00,35.22,35.25,35.2,35.22,56389.0,34.659,34.6886,34.6394,34.659,56389.0
2023-11-14 12:45:00,35.23,35.31,35.22,35.3,52947.0,34.6689,34.7476,34.659,34.7378,52947.0
2023-11-14 12:50:00,35.3,35.33,35.26,35.29,62646.0,34.7378,34.7673,34.6984,34.7279,62646.0
2023-11-14 12:55:00,35.29,35.3,35.24,35.27,32215.0,34.7279,34.7378,34.6787,34.7082,32215.0
2023-11-14 13:00:00,35.27,35.3,35.25,35.27,56994.0,34.7082,34.7378,34.6886,34.7082,56994.0
2023-11-14 13:05:00,35.27,35.34,35.27,35.32,79280.0,34.7082,34.7771,34.7082,34.7574,79280.0
2023-11-14 13:10:00,35.33,35.34,35.31,35.34,67838.0,34.7673,34.7771,34.7476,34.7771,67838.0
2023-11-14 13:15:00,35.33,35.37,35.33,35.37,86368.0,34.7673,34.8067,34.7673,34.8067,86368.0
2023-11-14 13:20:00,35.36,35.37,35.33,35.34,53849.0,34.7968,34.8067,34.7673,34.7771,53849.0
2023-11-14 13:25:00,35.35,35.4,35.34,35.4,79518.0,34.787,34.8362,34.7771,34.8362,79518.0
2023-11-14 13:30:00,35.4,35.47,35.39,35.45,107099.0,34.8362,34.9051,34.8263,34.8854,107099.0
2023-11-14 13:35:00,35.44,35.5,35.43,35.48,63513.0,34.8755,34.9346,34.8657,34.9149,63513.0
2023-11-14 13:40:00,35.48,35.48,35.35,35.35,61619.0,34.9149,34.9149,34.787,34.787,61619.0
2023-11-14 13:45:00,35.36,35.41,35.35,35.4,58980.0,34.7968,34.846,34.787,34.8362,58980.0
2023-11-14 13:50:00,35.4,35.43,35.38,35.39,43068.0,34.8362,34.8657,34.8165,34.8263,43068.0
2023-11-14 13:55:00,35.39,35.43,35.38,35.4,53742.0,34.8263,34.8657,34.8165,34.8362,53742.0
2023-11-14 14:00:00,35.39,35.4,35.37,35.39,58434.0,34.8263,34.8362,34.8067,34.8263,58434.0
2023-11-14 14:05:00,35.38,35.39,35.29,35.33,92693.0,34.8165,34.8263,34.7279,34.7673,92693.0
2023-11-14 14:10:00,35.33,35.37,35.3,35.36,75610.0,34.7673,34.8067,34.7378,34.7968,75610.0
2023-11-14 14:15:00,35.36,35.37,35.34,35.36,50789.0,34.7968,34.8067,34.7771,34.7968,50789.0
2023-11-14 14:20:00,35.36,35.36,35.3,35.32,55768.0,34.7968,34.7968,34.7378,34.7574,55768.0
2023-11-14 14:25:00,35.32,35.33,35.3,35.32,35201.0,34.7574,34.7673,34.7378,34.7574,35201.0
2023-11-14 14:30:00,35.32,35.36,35.31,35.35,53799.0,34.7574,34.7968,34.7476,34.787,53799.0
2023-11-14 14:35:00,35.35,35.38,35.31,35.34,73128.0,34.787,34.8165,34.7476,34.7771,73128.0
2023-11-14 14:40:00,35.34,35.34,35.28,35.29,43132.0,34.7771,34.7771,34.7181,34.7279,43132.0
2023-11-14 14:45:00,35.29,35.33,35.29,35.3,43884.0,34.7279,34.7673,34.7279,34.7378,43884.0
2023-11-14 14:50:00,35.31,35.33,35.28,35.3,81671.0,34.7476,34.7673,34.7181,34.7378,81671.0
2023-11-14 14:55:00,35.3,35.32,35.29,35.32,39382.0,34.7378,34.7574,34.7279,34.7574,39382.0
2023-11-14 15:00:00,35.32,35.33,35.29,35.33,54258.0,34.7574,34.7673,34.7279,34.7673,54258.0
2023-11-14 15:05:00,35.32,35.36,35.28,35.29,90474.0,34.7574,34.7968,34.7181,34.7279,90474.0
2023-11-14 15:10:00,35.28,35.32,35.27,35.3,65740.0,34.7181,34.7574,34.7082,34.7378,65740.0
2023-11-14 15:15:00,35.31,35.35,35.29,35.34,74300.0,34.7476,34.787,34.7279,34.7771,74300.0
2023-11-14 15:20:00,35.34,35.39,35.34,35.39,98095.0,34.7771,34.8263,34.7771,34.8263,98095.0
2023-11-14 15:25:00,35.39,35.39,35.37,35.39,138673.0,34.8263,34.8263,34.8067,34.8263,138673.0
2023-11-14 15:30:00,35.38,35.45,35.38,35.44,265096.0,34.8165,34.8854,34.8165,34.8755,265096.0
2023-11-14 15:35:00,35.43,35.45,35.34,35.35,89928.0,34.8657,34.8854,34.7771,34.787,89928.0
2023-11-14 15:40:00,35.35,35.36,35.32,35.34,95265.0,34.787,34.7968,34.7574,34.7771,95265.0
2023-11-14 15:45:00,35.34,35.35,35.28,35.28,158247.0,34.7771,34.787,34.7181,34.7181,158247.0
2023-11-14 15:50:00,35.28,35.28,35.22,35.25,235246.0,34.7181,34.7181,34.659,34.6886,235246.0
2023-11-14 15:55:00,35.24,35.28,35.23,35.24,832277.0,34.6787,34.7181,34.6689,34.6787,832277.0
2023-11-15 09:30:00,35.51,35.65,35.5,35.65,206174.0,34.9444,35.0822,34.9346,35.0822,206174.0
2023-11-15 09:35:00,35.64,35.75,35.54,35.72,114460.0,35.0723,35.1806,34.9739,35.1511,114460.0
2023-11-15 09:40:00,35.73,35.77,35.6,35.76,172942.0,35.1609,35.2003,35.033,35.1904,172942.0
2023-11-15 09:45:00,35.76,35.87,35.7,35.83,169507.0,35.1904,35.2987,35.1314,35.2593,169507.0
2023-11-15 09:50:00,35.83,35.99,35.82,35.96,239654.0,35.2593,35.4168,35.2495,35.3873,239654.0
2023-11-15 09:55:00,35.95,35.99,35.81,35.98,103169.0,35.3774,35.4168,35.2396,35.4069,103169.0
2023-11-15 10:00:00,35.98,36.04,35.92,35.97,195561.0,35.4069,35.466,35.3479,35.3971,195561.0
2023-11-15 10:05:00,35.97,36.08,35.96,36.07,115873.0,35.3971,35.5053,35.3873,35.4955,115873.0
2023-11-15 10:10:00,36.08,36.18,36.05,36.17,206054.0,35.5053,35.6037,35.4758,35.5939,206054.0
2023-11-15 10:15:00,36.17,36.26,36.14,36.2,169621.0,35.5939,35.6825,35.5644,35.6234,169621.0
2023-11-15 10:20:00,36.2,36.3,36.15,36.29,94319.0,35.6234,35.7218,35.5742,35.712,94319.0
2023-11-15 10:25:00,36.29,36.38,36.28,36.37,195179.0,35.712,35.8006,35.7022,35.7907,195179.0
2023-11-15 10:30:00,36.38,36.46,36.29,36.38,134180.0,35.8006,35.8793,35.712,35.8006,134180.0
2023-11-15 10:35:00,36.39,36.4,36.19,36.24,126549.0,35.8104,35.8202,35.6136,35.6628,126549.0
2023-11-15 10:40:00,36.24,36.27,36.19,36.27,114231.0,35.6628,35.6923,35.6136,35.6923,114231.0
2023-11-15 10:45:00,36.27,36.28,36.16,36.22,110533.0,35.6923,35.7022,35.5841,35.6431,110533.0
2023-11-15 10:50:00,36.22,36.31,36.2,36.31,93643.0,35.6431,35.7317,35.6234,35.7317,93643.0
2023-11-15 10:55:00,36.31,36.32,36.2,36.21,90013.0,35.7317,35.7415,35.6234,35.6333,90013.0
2023-11-15 11:00:00,36.21,36.31,36.21,36.27,58818.0,35.6333,35.7317,35.6333,35.6923,58818.0
2023-11-15 11:05:00,36.27,36.27,36.17,36.26,89077.0,35.6923,35.6923,35.5939,35.6825,89077.0
2023-11-15 11:10:00,36.26,36.28,36.14,36.18,111734.0,35.6825,35.7022,35.5644,35.6037,111734.0
2023-11-15 11:15:00,36.18,36.2,36.07,36.09,101608.0,35.6037,35.6234,35.4955,35.5152,101608.0
2023-11-15 11:20:00,36.09,36.09,36.02,36.09,112634.0,35.5152,35.5152,35.4463,35.5152,112634.0
2023-11-15 11:25:00,36.08,36.08,36.0,36.05,103815.0,35.5053,35.5053,35.4266,35.4758,103815.0
2023-11-15 11:30:00,36.06,36.09,35.98,35.98,93232.0,35.4857,35.5152,35.4069,35.4069,93232.0
2023-11-15 11:35:00,35.98,35.99,35.88,35.91,93119.0,35.4069,35.4168,35.3085,35.338,93119.0
2023-11-15 11:40:00,35.9,35.9,35.8,35.81,65862.0,35.3282,35.3282,35.2298,35.2396,65862.0
2023-11-15 11:45:00,35.81,35.9,35.81,35.89,56486.0,35.2396,35.3282,35.2396,35.3184,56486.0
2023-11-15 11:50:00,35.89,35.89,35.77,35.82,89887.0,35.3184,35.3184,35.2003,35.2495,89887.0
2023-11-15 11:55:00,35.82,35.83,35.75,35.78,58313.0,35.2495,35.2593,35.1806,35.2101,58313.0
2023-11-15 12:00:00,35.79,35.85,35.77,35.8,47800.0,35.22,35.279,35.2003,35.2298,47800.0
2023-11-15 12:05:00,35.8,35.85,35.77,35.81,40491.0,35.2298,35.279,35.2003,35.2396,40491.0
2023-11-15 12:10:00,35.8,35.87,35.79,35.86,83653.0,35.2298,35.2987,35.22,35.2888,83653.0
2023-11-15 12:15:00,35.85,35.86,35.81,35.85,37598.0,35.279,35.2888,35.2396,35.279,37598.0
2023-11-15 12:20:00,35.85,35.89,35.84,35.88,46387.0,35.279,35.3184,35.2692,35.3085,46387.0
2023-11-15 12:25:00,35.89,35.93,35.87,35.9,73532.0,35.3184,35.3577,35.2987,35.3282,73532.0
2023-11-15 12:30:00,35.89,35.95,35.83,35.95,79259.0,35.3184,35.3774,35.2593,35.3774,79259.0
2023-11-15 12:35:00,35.95,36.0,35.93,35.97,100857.0,35.3774,35.4266,35.3577,35.3971,100857.0
2023-11-15 12:40:00,35.97,35.97,35.85,35.85,64160.0,35.3971,35.3971,35.279,35.279,64160.0
2023-11-15 12:45:00,35.86,35.86,35.81,35.83,49755.0,35.2888,35.2888,35.2396,35.2593,49755.0
2023-11-15 12:50:00,35.82,35.83,35.76,35.8,66076.0,35.2495,35.2593,35.1904,35.2298,66076.0
2023-11-15 12:55:00,35.79,35.8,35.77,35.79,35174.0,35.22,35.2298,35.2003,35.22,35174.0
2023-11-15 13:00:00,35.78,35.83,35.74,35.79,40085.0,35.2101,35.2593,35.1708,35.22,40085.0
2023-11-15 13:05:00,35.79,35.8,35.69,35.69,70812.0,35.22,35.2298,35.1216,35.1216,70812.0
2023-11-15 13:10:00,35.69,35.72,35.65,35.68,45801.0,35.1216,35.1511,35.0822,35.1117,45801.0
2023-11-15 13:15:00,35.69,35.69,35.57,35.6,100878.0,35.1216,35.1216,35.0035,35.033,100878.0
2023-11-15 13:20:00,35.59,35.62,35.57,35.58,103371.0,35.0231,35.0527,35.0035,35.0133,103371.0
2023-11-15 13:25:00,35.59,35.68,35.58,35.66,54229.0,35.0231,35.1117,35.0133,35.092,54229.0
2023-11-15 13:30:00,35.66,35.72,35.65,35.72,56328.0,35.092,35.1511,35.0822,35.1511,56328.0
2023-11-15 13:35:00,35.72,35.74,35.69,35.73,32172.0,35.1511,35.1708,35.1216,35.1609,32172.0
2023-11-15 13:40:00,35.73,35.78,35.71,35.73,57457.0,35.1609,35.2101,35.1412,35.1609,57457.0
2023-11-15 13:45:00,35.73,35.82,35.72,35.79,68816.0,35.1609,35.2495,35.1511,35.22,68816.0
2023-11-15 13:50:00,35.79,35.81,35.73,35.73,40571.0,35.22,35.2396,35.1609,35.1609,40571.0
2023-11-15 13:55:00,35.73,35.78,35.72,35.78,46883.0,35.1609,35.2101,35.1511,35.2101,46883.0
2023-11-15 14:00:00,35.78,35.81,35.77,35.8,24925.0,35.2101,35.2396,35.2003,35.2298,24925.0
2023-11-15 14:05:00,35.8,35.82,35.76,35.77,35761.0,35.2298,35.2495,35.1904,35.2003,35761.0
2023-11-15 14:10:00,35.77,35.8,35.75,35.77,20787.0,35.2003,35.2298,35.1806,35.2003,20787.0
2023-11-15 14:15:00,35.78,35.78,35.66,35.67,69677.0,35.2101,35.2101,35.092,35.1019,69677.0
2023-11-15 14:20:00,35.66,35.68,35.62,35.66,61474.0,35.092,35.1117,35.0527,35.092,61474.0
2023-11-15 14:25:00,35.67,35.7,35.66,35.66,63748.0,35.1019,35.1314,35.092,35.092,63748.0
2023-11-15 14:30:00,35.67,35.73,35.65,35.7,54344.0,35.1019,35.1609,35.0822,35.1314,54344.0
2023-11-15 14:35:00,35.7,35.72,35.68,35.7,25543.0,35.1314,35.1511,35.1117,35.1314,25543.0
2023-11-15 14:40:00,35.7,35.77,35.7,35.72,50675.0,35.1314,35.2003,35.1314,35.1511,50675.0
2023-11-15 14:45:00,35.72,35.75,35.7,35.73,28677.0,35.1511,35.1806,35.1314,35.1609,28677.0
2023-11-15 14:50:00,35.73,35.79,35.71,35.74,70010.0,35.1609,35.22,35.1412,35.1708,70010.0
2023-11-15 14:55:00,35.73,35.75,35.72,35.73,20782.0,35.1609,35.1806,35.1511,35.1609,20782.0
2023-11-15 15:00:00,35.73,35.78,35.7,35.72,37023.0,35.1609,35.2101,35.1314,35.1511,37023.0
2023-11-15 15:05:00,35.72,35.78,35.7,35.76,40605.0,35.1511,35.2101,35.1314,35.1904,40605.0
2023-11-15 15:10:00,35.76,35.82,35.76,35.81,37094.0,35.1904,35.2495,35.1904,35.2396,37094.0
2023-11-15 15:15:00,35.8,35.81,35.75,35.76,52561.0,35.2298,35.2396,35.1806,35.1904,52561.0
2023-11-15 15:20:00,35.75,35.77,35.73,35.75,33838.0,35.1806,35.2003,35.1609,35.1806,33838.0
2023-11-15 15:25:00,35.75,35.77,35.73,35.76,56427.0,35.1806,35.2003,35.1609,35.1904,56427.0
2023-11-15 15:30:00,35.77,35.82,35.76,35.78,68518.0,35.2003,35.2495,35.1904,35.2101,68518.0
2023-11-15 15:35:00,35.78,35.84,35.78,35.82,50036.0,35.2101,35.2692,35.2101,35.2495,50036.0
2023-11-15 15:40:00,35.82,35.82,35.76,35.77,73450.0,35.2495,35.2495,35.1904,35.2003,73450.0
2023-11-15 15:45:00,35.76,35.8,35.71,35.71,215254.0,35.1904,35.2298,35.1412,35.1412,215254.0
2023-11-15 15:50:00,35.71,35.77,35.69,35.75,199216.0,35.1412,35.2003,35.1216,35.1806,199216.0
2023-11-15 15:55:00,35.75,35.82,35.74,35.76,552238.0,35.1806,35.2495,35.1708,35.1904,552238.0
2023-11-16 09:30:00,35.69,35.95,35.69,35.91,190384.0,35.1216,35.3774,35.1216,35.338,190384.0
2023-11-16 09:35:00,35.93,35.95,35.78,35.93,128995.0,35.3577,35.3774,35.2101,35.3577,128995.0
2023-11-16 09:40:00,35.93,35.99,35.85,35.96,77580.0,35.3577,35.4168,35.279,35.3873,77580.0
2023-11-16 09:45:00,35.95,36.17,35.95,36.13,184862.0,35.3774,35.5939,35.3774,35.5545,184862.0
2023-11-16 09:50:00,36.12,36.19,36.05,36.05,190024.0,35.5447,35.6136,35.4758,35.4758,190024.0
2023-11-16 09:55:00,36.04,36.04,35.88,35.88,152639.0,35.466,35.466,35.3085,35.3085,152639.0
2023-11-16 10:00:00,35.89,35.99,35.84,35.92,101670.0,35.3184,35.4168,35.2692,35.3479,101670.0
2023-11-16 10:05:00,35.92,35.99,35.9,35.91,67781.0,35.3479,35.4168,35.3282,35.338,67781.0
2023-11-16 10:10:00,35.9,35.92,35.81,35.83,110483.0,35.3282,35.3479,35.2396,35.2593,110483.0
2023-11-16 10:15:00,35.82,35.84,35.74,35.79,83323.0,35.2495,35.2692,35.1708,35.22,83323.0
2023-11-16 10:20:00,35.79,35.8,35.72,35.79,81833.0,35.22,35.2298,35.1511,35.22,81833.0
2023-11-16 10:25:00,35.79,35.81,35.75,35.79,59090.0,35.22,35.2396,35.1806,35.22,59090.0
2023-11-16 10:30:00,35.8,35.95,35.8,35.83,104997.0,35.2298,35.3774,35.2298,35.2593,104997.0
2023-11-16 10:35:00,35.83,35.83,35.64,35.68,99447.0,35.2593,35.2593,35.0723,35.1117,99447.0
2023-11-16 10:40:00,35.68,35.68,35.54,35.54,115056.0,35.1117,35.1117,34.9739,34.9739,115056.0
2023-11-16 10:45:00,35.55,35.69,35.54,35.68,58444.0,34.9838,35.1216,34.9739,35.1117,58444.0
2023-11-16 10:50:00,35.68,35.68,35.55,35.62,57110.0,35.1117,35.1117,34.9838,35.0527,57110.0
2023-11-16 10:55:00,35.63,35.7,35.61,35.66,50997.0,35.0625,35.1314,35.0428,35.092,50997.0
2023-11-16 11:00:00,35.66,35.71,35.64,35.67,45880.0,35.092,35.1412,35.0723,35.1019,45880.0
2023-11-16 11:05:00,35.66,35.67,35.55,35.55,71007.0,35.092,35.1019,34.9838,34.9838,71007.0
2023-11-16 11:10:00,35.56,35.57,35.46,35.57,162708.0,34.9936,35.0035,34.8952,35.0035,162708.0
2023-11-16 11:15:00,35.57,35.57,35.43,35.44,69993.0,35.0035,35.0035,34.8657,34.8755,69993.0
2023-11-16 11:20:00,35.44,35.44,35.37,35.43,98202.0,34.8755,34.8755,34.8067,34.8657,98202.0
2023-11-16 11:25:00,35.42,35.54,35.41,35.5,75448.0,34.8559,34.9739,34.846,34.9346,75448.0
2023-11-16 11:30:00,35.5,35.52,35.45,35.52,69306.0,34.9346,34.9543,34.8854,34.9543,69306.0
2023-11-16 11:35:00,35.51,35.52,35.39,35.44,69132.0,34.9444,34.9543,34.8263,34.8755,69132.0
2023-11-16 11:40:00,35.45,35.45,35.36,35.41,49212.0,34.8854,34.8854,34.7968,34.846,49212.0
2023-11-16 11:45:00,35.4,35.48,35.4,35.47,31490.0,34.8362,34.9149,34.8362,34.9051,31490.0
2023-11-16 11:50:00,35.48,35.49,35.43,35.46,38826.0,34.9149,34.9247,34.8657,34.8952,38826.0
2023-11-16 11:55:00,35.47,35.47,35.44,35.46,30772.0,34.9051,34.9051,34.8755,34.8952,30772.0
2023-11-16 12:00:00,35.45,35.54,35.44,35.51,48157.0,34.8854,34.9739,34.8755,34.9444,48157.0
2023-11-16 12:05:00,35.52,35.57,35.51,35.55,71927.0,34.9543,35.0035,34.9444,34.9838,71927.0
2023-11-16 12:10:00,35.56,35.59,35.54,35.57,57207.0,34.9936,35.0231,34.9739,35.0035,57207.0
2023-11-16 12:15:00,35.57,35.58,35.51,35.52,77221.0,35.0035,35.0133,34.9444,34.9543,77221.0
2023-11-16 12:20:00,35.53,35.55,35.48,35.5,91501.0,34.9641,34.9838,34.9149,34.9346,91501.0
2023-11-16 12:25:00,35.49,35.51,35.48,35.49,50600.0,34.9247,34.9444,34.9149,34.9247,50600.0
2023-11-16 12:30:00,35.49,35.49,35.4,35.4,46882.0,34.9247,34.9247,34.8362,34.8362,46882.0
2023-11-16 12:35:00,35.39,35.45,35.38,35.45,40259.0,34.8263,34.8854,34.8165,34.8854,40259.0
2023-11-16 12:40:00,35.45,35.54,35.43,35.47,57851.0,34.8854,34.9739,34.8657,34.9051,57851.0
2023-11-16 12:45:00,35.48,35.54,35.46,35.52,79519.0,34.9149,34.9739,34.8952,34.9543,79519.0
2023-11-16 12:50:00,35.52,35.52,35.46,35.5,44018.0,34.9543,34.9543,34.8952,34.9346,44018.0
2023-11-16 12:55:00,35.49,35.51,35.48,35.5,63876.0,34.9247,34.9444,34.9149,34.9346,63876.0
2023-11-16 13:00:00,35.5,35.51,35.45,35.47,55494.0,34.9346,34.9444,34.8854,34.9051,55494.0
2023-11-16 13:05:00,35.46,35.46,35.4,35.4,64290.0,34.8952,34.8952,34.8362,34.8362,64290.0
2023-11-16 13:10:00,35.42,35.42,35.36,35.41,56399.0,34.8559,34.8559,34.7968,34.846,56399.0
2023-11-16 13:15:00,35.42,35.45,35.4,35.42,59319.0,34.8559,34.8854,34.8362,34.8559,59319.0
2023-11-16 13:20:00,35.41,35.47,35.39,35.47,32111.0,34.846,34.9051,34.8263,34.9051,32111.0
2023-11-16 13:25:00,35.47,35.5,35.46,35.48,52766.0,34.9051,34.9346,34.8952,34.9149,52766.0
2023-11-16 13:30:00,35.48,35.51,35.45,35.45,51829.0,34.9149,34.9444,34.8854,34.8854,51829.0
2023-11-16 13:35:00,35.45,35.51,35.45,35.47,59405.0,34.8854,34.9444,34.8854,34.9051,59405.0
2023-11-16 13:40:00,35.47,35.48,35.39,35.41,45699.0,34.9051,34.9149,34.8263,34.846,45699.0
2023-11-16 13:45:00,35.41,35.42,35.36,35.37,48525.0,34.846,34.8559,34.7968,34.8067,48525.0
2023-11-16 13:50:00,35.37,35.4,35.32,35.34,207078.0,34.8067,34.8362,34.7574,34.7771,207078.0
2023-11-16 13:55:00,35.34,35.35,35.32,35.34,48827.0,34.7771,34.787,34.7574,34.7771,48827.0
2023-11-16 14:00:00,35.34,35.39,35.34,35.39,40454.0,34.7771,34.8263,34.7771,34.8263,40454.0
2023-11-16 14:05:00,35.39,35.41,35.37,35.4,47679.0,34.8263,34.846,34.8067,34.8362,47679.0
2023-11-16 14:10:00,35.41,35.41,35.35,35.36,40071.0,34.846,34.846,34.787,34.7968,40071.0
2023-11-16 14:15:00,35.36,35.37,35.32,35.35,26617.0,34.7968,34.8067,34.7574,34.787,26617.0
2023-11-16 14:20:00,35.36,35.36,35.3,35.31,25664.0,34.7968,34.7968,34.7378,34.7476,25664.0
2023-11-16 14:25:00,35.3,35.31,35.28,35.3,56447.0,34.7378,34.7476,34.7181,34.7378,56447.0
2023-11-16 14:30:00,35.3,35.34,35.28,35.33,30286.0,34.7378,34.7771,34.7181,34.7673,30286.0
2023-11-16 14:35:00,35.33,35.35,35.31,35.34,41384.0,34.7673,34.787,34.7476,34.7771,41384.0
2023-11-16 14:40:00,35.34,35.39,35.33,35.39,31007.0,34.7771,34.8263,34.7673,34.8263,31007.0
2023-11-16 14:45:00,35.39,35.43,35.38,35.42,37606.0,34.8263,34.8657,34.8165,34.8559,37606.0
2023-11-16 14:50:00,35.43,35.43,35.37,35.37,37729.0,34.8657,34.8657,34.8067,34.8067,37729.0
2023-11-16 14:55:00,35.38,35.46,35.37,35.44,45575.0,34.8165,34.8952,34.8067,34.8755,45575.0
2023-11-16 15:00:00,35.43,35.44,35.4,35.43,28377.0,34.8657,34.8755,34.8362,34.8657,28377.0
2023-11-16 15:05:00,35.42,35.43,35.4,35.42,30819.0,34.8559,34.8657,34.8362,34.8559,30819.0
2023-11-16 15:10:00,35.42,35.47,35.42,35.45,68222.0,34.8559,34.9051,34.8559,34.8854,68222.0
2023-11-16 15:15:00,35.45,35.47,35.44,35.45,47191.0,34.8854,34.9051,34.8755,34.8854,47191.0
2023-11-16 15:20:00,35.45,35.48,35.4,35.41,40054.0,34.8854,34.9149,34.8362,34.846,40054.0
2023-11-16 15:25:00,35.41,35.42,35.38,35.39,40529.0,34.846,34.8559,34.8165,34.8263,40529.0
2023-11-16 15:30:00,35.38,35.38,35.32,35.38,62168.0,34.8165,34.8165,34.7574,34.8165,62168.0
2023-11-16 15:35:00,35.38,35.41,35.34,35.39,74903.0,34.8165,34.846,34.7771,34.8263,74903.0
2023-11-16 15:40:00,35.38,35.39,35.35,35.39,66624.0,34.8165,34.8263,34.787,34.8263,66624.0
2023-11-16 15:45:00,35.39,35.43,35.37,35.41,165679.0,34.8263,34.8657,34.8067,34.846,165679.0
2023-11-16 15:50:00,35.41,35.45,35.35,35.45,239894.0,34.846,34.8854,34.787,34.8854,239894.0
2023-11-16 15:55:00,35.44,35.51,35.44,35.51,419761.0,34.8755,34.9444,34.8755,34.9444,419761.0
2023-11-17 09:30:00,35.77,35.82,35.65,35.7,283768.0,35.2003,35.2495,35.0822,35.1314,283768.0
2023-11-17 09:35:00,35.72,35.74,35.53,35.6,134437.0,35.1511,35.1708,34.9641,35.033,134437.0
2023-11-17 09:40:00,35.59,35.65,35.52,35.59,73953.0,35.0231,35.0822,34.9543,35.0231,73953.0
2023-11-17 09:45:00,35.59,35.69,35.57,35.67,99753.0,35.0231,35.1216,35.0035,35.1019,99753.0
2023-11-17 09:50:00,35.67,35.67,35.55,35.62,608159.0,35.1019,35.1019,34.9838,35.0527,608159.0
2023-11-17 09:55:00,35.63,35.75,35.6,35.73,58106.0,35.0625,35.1806,35.033,35.1609,58106.0
2023-11-17 10:00:00,35.72,35.75,35.63,35.72,57629.0,35.1511,35.1806,35.0625,35.1511,57629.0
2023-11-17 10:05:00,35.73,35.79,35.66,35.77,68626.0,35.1609,35.22,35.092,35.2003,68626.0
2023-11-17 10:10:00,35.77,35.81,35.71,35.77,73992.0,35.2003,35.2396,35.1412,35.2003,73992.0
2023-11-17 10:15:00,35.78,35.87,35.77,35.77,122542.0,35.2101,35.2987,35.2003,35.2003,122542.0
2023-11-17 10:20:00,35.77,35.82,35.73,35.81,62496.0,35.2003,35.2495,35.1609,35.2396,62496.0
2023-11-17 10:25:00,35.8,35.86,35.77,35.83,85552.0,35.2298,35.2888,35.2003,35.2593,85552.0
2023-11-17 10:30:00,35.83,35.83,35.74,35.77,43689.0,35.2593,35.2593,35.1708,35.2003,43689.0
2023-11-17 10:35:00,35.77,35.86,35.77,35.82,111267.0,35.2003,35.2888,35.2003,35.2495,111267.0
2023-11-17 10:40:00,35.82,35.9,35.79,35.87,67796.0,35.2495,35.3282,35.22,35.2987,67796.0
2023-11-17 10:45:00,35.87,35.9,35.83,35.88,66202.0,35.2987,35.3282,35.2593,35.3085,66202.0
2023-11-17 10:50:00,35.89,35.94,35.88,35.94,55496.0,35.3184,35.3676,35.3085,35.3676,55496.0
2023-11-17 10:55:00,35.93,35.94,35.88,35.89,60625.0,35.3577,35.3676,35.3085,35.3184,60625.0
2023-11-17 11:00:00,35.9,35.92,35.81,35.82,52849.0,35.3282,35.3479,35.2396,35.2495,52849.0
2023-11-17 11:05:00,35.82,35.84,35.76,35.83,52902.0,35.2495,35.2692,35.1904,35.2593,52902.0
2023-11-17 11:10:00,35.83,35.87,35.82,35.84,42903.0,35.2593,35.2987,35.2495,35.2692,42903.0
2023-11-17 11:15:00,35.84,35.86,35.8,35.82,31652.0,35.2692,35.2888,35.2298,35.2495,31652.0
2023-11-17 11:20:00,35.81,35.85,35.8,35.82,59384.0,35.2396,35.279,35.2298,35.2495,59384.0
2023-11-17 11:25:00,35.81,35.81,35.69,35.72,89326.0,35.2396,35.2396,35.1216,35.1511,89326.0
2023-11-17 11:30:00,35.71,35.73,35.67,35.7,42564.0,35.1412,35.1609,35.1019,35.1314,42564.0
2023-11-17 11:35:00,35.69,35.77,35.68,35.73,56228.0,35.1216,35.2003,35.1117,35.1609,56228.0
2023-11-17 11:40:00,35.73,35.77,35.73,35.76,47526.0,35.1609,35.2003,35.1609,35.1904,47526.0
2023-11-17 11:45:00,35.76,35.79,35.74,35.79,24212.0,35.1904,35.22,35.1708,35.22,24212.0
2023-11-17 11:50:00,35.79,35.81,35.74,35.75,48301.0,35.22,35.2396,35.1708,35.1806,48301.0
2023-11-17 11:55:00,35.74,35.77,35.72,35.75,28976.0,35.1708,35.2003,35.1511,35.1806,28976.0
2023-11-17 12:00:00,35.75,35.81,35.74,35.75,24645.0,35.1806,35.2396,35.1708,35.1806,24645.0
2023-11-17 12:05:00,35.74,35.8,35.73,35.75,44573.0,35.1708,35.2298,35.1609,35.1806,44573.0
2023-11-17 12:10:00,35.75,35.79,35.74,35.78,40128.0,35.1806,35.22,35.1708,35.2101,40128.0
2023-11-17 12:15:00,35.77,35.81,35.77,35.8,34913.0,35.2003,35.2396,35.2003,35.2298,34913.0
2023-11-17 12:20:00,35.8,35.81,35.78,35.8,30142.0,35.2298,35.2396,35.2101,35.2298,30142.0
2023-11-17 12:25:00,35.8,35.81,35.73,35.76,44037.0,35.2298,35.2396,35.1609,35.1904,44037.0
2023-11-17 12:30:00,35.76,35.79,35.75,35.76,26784.0,35.1904,35.22,35.1806,35.1904,26784.0
2023-11-17 12:35:00,35.76,35.81,35.75,35.79,24939.0,35.1904,35.2396,35.1806,35.22,24939.0
2023-11-17 12:40:00,35.79,35.82,35.77,35.77,30390.0,35.22,35.2495,35.2003,35.2003,30390.0
2023-11-17 12:45:00,35.77,35.78,35.76,35.77,25265.0,35.2003,35.2101,35.1904,35.2003,25265.0
2023-11-17 12:50:00,35.77,35.79,35.76,35.77,27335.0,35.2003,35.22,35.1904,35.2003,27335.0
2023-11-17 12:55:00,35.77,35.82,35.77,35.81,25034.0,35.2003,35.2495,35.2003,35.2396,25034.0
2023-11-17 13:00:00,35.82,35.83,35.76,35.77,59803.0,35.2495,35.2593,35.1904,35.2003,59803.0
2023-11-17 13:05:00,35.77,35.8,35.76,35.78,29108.0,35.2003,35.2298,35.1904,35.2101,29108.0
2023-11-17 13:10:00,35.77,35.77,35.72,35.75,37976.0,35.2003,35.2003,35.1511,35.1806,37976.0
2023-11-17 13:15:00,35.75,35.78,35.74,35.75,31160.0,35.1806,35.2101,35.1708,35.1806,31160.0
2023-11-17 13:20:00,35.74,35.75,35.68,35.69,50309.0,35.1708,35.1806,35.1117,35.1216,50309.0
2023-11-17 13:25:00,35.69,35.7,35.63,35.63,87719.0,35.1216,35.1314,35.0625,35.0625,87719.0
2023-11-17 13:30:00,35.64,35.68,35.63,35.67,43371.0,35.0723,35.1117,35.0625,35.1019,43371.0
2023-11-17 13:35:00,35.67,35.67,35.62,35.65,34402.0,35.1019,35.1019,35.0527,35.0822,34402.0
2023-11-17 13:40:00,35.65,35.68,35.6,35.61,54659.0,35.0822,35.1117,35.033,35.0428,54659.0
2023-11-17 13:45:00,35.61,35.63,35.57,35.59,63032.0,35.0428,35.0625,35.0035,35.0231,63032.0
2023-11-17 13:50:00,35.59,35.63,35.59,35.62,25906.0,35.0231,35.0625,35.0231,35.0527,25906.0
2023-11-17 13:55:00,35.63,35.65,35.62,35.65,31691.0,35.0625,35.0822,35.0527,35.0822,31691.0
2023-11-17 14:00:00,35.65,35.69,35.64,35.65,65450.0,35.0822,35.1216,35.0723,35.0822,65450.0
2023-11-17 14:05:00,35.65,35.66,35.6,35.62,43529.0,35.0822,35.092,35.033,35.0527,43529.0
2023-11-17 14:10:00,35.61,35.61,35.56,35.58,150681.0,35.0428,35.0428,34.9936,35.0133,150681.0
2023-11-17 14:15:00,35.58,35.63,35.57,35.6,64503.0,35.0133,35.0625,35.0035,35.033,64503.0
2023-11-17 14:20:00,35.6,35.61,35.58,35.61,44141.0,35.033,35.0428,35.0133,35.0428,44141.0
2023-11-17 14:25:00,35.61,35.65,35.59,35.64,28660.0,35.0428,35.0822,35.0231,35.0723,28660.0
2023-11-17 14:30:00,35.65,35.72,35.62,35.7,128835.0,35.0822,35.1511,35.0527,35.1314,128835.0
2023-11-17 14:35:00,35.7,35.74,35.69,35.73,55972.0,35.1314,35.1708,35.1216,35.1609,55972.0
2023-11-17 14:40:00,35.72,35.73,35.67,35.7,55938.0,35.1511,35.1609,35.1019,35.1314,55938.0
2023-11-17 14:45:00,35.71,35.72,35.66,35.71,51233.0,35.1412,35.1511,35.092,35.1412,51233.0
2023-11-17 14:50:00,35.72,35.83,35.71,35.8,108251.0,35.1511,35.2593,35.1412,35.2298,108251.0
2023-11-17 14:55:00,35.81,35.82,35.77,35.79,61478.0,35.2396,35.2495,35.2003,35.22,61478.0
2023-11-17 15:00:00,35.79,35.8,35.73,35.76,43292.0,35.22,35.2298,35.1609,35.1904,43292.0
2023-11-17 15:05:00,35.77,35.83,35.76,35.83,106212.0,35.2003,35.2593,35.1904,35.2593,106212.0
2023-11-17 15:10:00,35.83,35.87,35.8,35.85,117047.0,35.2593,35.2987,35.2298,35.279,117047.0
2023-11-17 15:15:00,35.85,35.87,35.83,35.86,57398.0,35.279,35.2987,35.2593,35.2888,57398.0
2023-11-17 15:20:00,35.86,35.97,35.85,35.97,149206.0,35.2888,35.3971,35.279,35.3971,149206.0
2023-11-17 15:25:00,35.97,35.98,35.92,35.94,111943.0,35.3971,35.4069,35.3479,35.3676,111943.0
2023-11-17 15:30:00,35.94,35.95,35.86,35.91,96598.0,35.3676,35.3774,35.2888,35.338,96598.0
2023-11-17 15:35:00,35.91,35.96,35.9,35.91,74985.0,35.338,35.3873,35.3282,35.338,74985.0
2023-11-17 15:40:00,35.92,36.0,35.92,35.98,140681.0,35.3479,35.4266,35.3479,35.4069,140681.0
2023-11-17 15:45:00,35.97,36.0,35.95,35.98,156079.0,35.3971,35.4266,35.3774,35.4069,156079.0
2023-11-17 15:50:00,35.97,36.03,35.97,36.02,238381.0,35.3971,35.4561,35.3971,35.4463,238381.0
2023-11-17 15:55:00,36.02,36.09,36.02,36.06,669918.0,35.4463,35.5152,35.4463,35.4857,669918.0
2023-11-20 09:30:00,35.95,35.95,35.72,35.8,252123.0,35.3774,35.3774,35.1511,35.2298,252123.0
2023-11-20 09:35:00,35.8,36.02,35.79,36.01,98074.0,35.2298,35.4463,35.22,35.4365,98074.0
2023-11-20 09:40:00,36.01,36.15,36.01,36.09,147035.0,35.4365,35.5742,35.4365,35.5152,147035.0
2023-11-20 09:45:00,36.09,36.22,36.05,36.05,117799.0,35.5152,35.6431,35.4758,35.4758,117799.0
2023-11-20 09:50:00,36.05,36.06,35.91,35.95,129927.0,35.4758,35.4857,35.338,35.3774,129927.0
2023-11-20 09:55:00,35.95,36.08,35.95,36.05,109659.0,35.3774,35.5053,35.3774,35.4758,109659.0
2023-11-20 10:00:00,36.05,36.07,35.97,36.02,106622.0,35.4758,35.4955,35.3971,35.4463,106622.0
2023-11-20 10:05:00,36.02,36.12,35.98,36.08,95186.0,35.4463,35.5447,35.4069,35.5053,95186.0
2023-11-20 10:10:00,36.08,36.2,36.04,36.19,86204.0,35.5053,35.6234,35.466,35.6136,86204.0
2023-11-20 10:15:00,36.19,36.2,36.12,36.18,62595.0,35.6136,35.6234,35.5447,35.6037,62595.0
2023-11-20 10:20:00,36.17,36.21,36.13,36.19,67680.0,35.5939,35.6333,35.5545,35.6136,67680.0
2023-11-20 10:25:00,36.18,36.18,36.1,36.14,47564.0,35.6037,35.6037,35.525,35.5644,47564.0
2023-11-20 10:30:00,36.13,36.14,36.04,36.07,91244.0,35.5545,35.5644,35.466,35.4955,91244.0
2023-11-20 10:35:00,36.06,36.09,35.99,36.09,58471.0,35.4857,35.5152,35.4168,35.5152,58471.0
2023-11-20 10:40:00,36.09,36.1,36.0,36.02,43452.0,35.5152,35.525,35.4266,35.4463,43452.0
2023-11-20 10:45:00,36.02,36.09,36.01,36.08,48091.0,35.4463,35.5152,35.4365,35.5053,48091.0
2023-11-20 10:50:00,36.07,36.09,36.02,36.07,34534.0,35.4955,35.5152,35.4463,35.4955,34534.0
2023-11-20 10:55:00,36.06,36.11,36.06,36.1,49660.0,35.4857,35.5349,35.4857,35.525,49660.0
2023-11-20 11:00:00,36.1,36.12,36.06,36.1,86647.0,35.525,35.5447,35.4857,35.525,86647.0
2023-11-20 11:05:00,36.09,36.14,36.08,36.14,33346.0,35.5152,35.5644,35.5053,35.5644,33346.0
2023-11-20 11:10:00,36.13,36.21,36.12,36.2,82132.0,35.5545,35.6333,35.5447,35.6234,82132.0
2023-11-20 11:15:00,36.2,36.22,36.18,36.18,50738.0,35.6234,35.6431,35.6037,35.6037,50738.0
2023-11-20 11:20:00,36.18,36.19,36.14,36.17,42263.0,35.6037,35.6136,35.5644,35.5939,42263.0
2023-11-20 11:25:00,36.18,36.19,36.14,36.16,25752.0,35.6037,35.6136,35.5644,35.5841,25752.0
2023-11-20 11:30:00,36.17,36.2,36.16,36.17,56411.0,35.5939,35.6234,35.5841,35.5939,56411.0
2023-11-20 11:35:00,36.17,36.25,36.17,36.25,62383.0,35.5939,35.6726,35.5939,35.6726,62383.0
2023-11-20 11:40:00,36.25,36.25,36.17,36.22,70345.0,35.6726,35.6726,35.5939,35.6431,70345.0
2023-11-20 11:45:00,36.22,36.22,36.17,36.2,26656.0,35.6431,35.6431,35.5939,35.6234,26656.0
2023-11-20 11:50:00,36.2,36.23,36.19,36.21,29152.0,35.6234,35.653,35.6136,35.6333,29152.0
2023-11-20 11:55:00,36.21,36.22,36.16,36.17,43544.0,35.6333,35.6431,35.5841,35.5939,43544.0
2023-11-20 12:00:00,36.17,36.19,36.12,36.13,43128.0,35.5939,35.6136,35.5447,35.5545,43128.0
2023-11-20 12:05:00,36.13,36.19,36.11,36.16,48837.0,35.5545,35.6136,35.5349,35.5841,48837.0
2023-11-20 12:10:00,36.17,36.21,36.16,36.2,23260.0,35.5939,35.6333,35.5841,35.6234,23260.0
2023-11-20 12:15:00,36.2,36.23,36.18,36.2,55070.0,35.6234,35.653,35.6037,35.6234,55070.0
2023-11-20 12:20:00,36.19,36.2,36.17,36.2,20591.0,35.6136,35.6234,35.5939,35.6234,20591.0
2023-11-20 12:25:00,36.19,36.2,36.13,36.14,37912.0,35.6136,35.6234,35.5545,35.5644,37912.0
2023-11-20 12:30:00,36.14,36.19,36.13,36.18,72631.0,35.5644,35.6136,35.5545,35.6037,72631.0
2023-11-20 12:35:00,36.17,36.2,36.13,36.18,65956.0,35.5939,35.6234,35.5545,35.6037,65956.0
2023-11-20 12:40:00,36.17,36.18,36.13,36.15,76135.0,35.5939,35.6037,35.5545,35.5742,76135.0
2023-11-20 12:45:00,36.14,36.16,36.11,36.12,80212.0,35.5644,35.5841,35.5349,35.5447,80212.0
2023-11-20 12:50:00,36.13,36.13,36.08,36.1,37065.0,35.5545,35.5545,35.5053,35.525,37065.0
2023-11-20 12:55:00,36.11,36.13,36.1,36.12,33761.0,35.5349,35.5545,35.525,35.5447,33761.0
2023-11-20 13:00:00,36.12,36.28,36.12,36.24,60857.0,35.5447,35.7022,35.5447,35.6628,60857.0
2023-11-20 13:05:00,36.24,36.25,36.17,36.18,48833.0,35.6628,35.6726,35.5939,35.6037,48833.0
2023-11-20 13:10:00,36.17,36.24,36.17,36.22,27026.0,35.5939,35.6628,35.5939,35.6431,27026.0
2023-11-20 13:15:00,36.23,36.24,36.18,36.21,63686.0,35.653,35.6628,35.6037,35.6333,63686.0
2023-11-20 13:20:00,36.22,36.27,36.21,36.26,25130.0,35.6431,35.6923,35.6333,35.6825,25130.0
2023-11-20 13:25:00,36.27,36.27,36.22,36.22,24718.0,35.6923,35.6923,35.6431,35.6431,24718.0
2023-11-20 13:30:00,36.23,36.24,36.22,36.22,12935.0,35.653,35.6628,35.6431,35.6431,12935.0
2023-11-20 13:35:00,36.23,36.25,36.22,36.23,29213.0,35.653,35.6726,35.6431,35.653,29213.0
2023-11-20 13:40:00,36.23,36.25,36.22,36.22,32422.0,35.653,35.6726,35.6431,35.6431,32422.0
2023-11-20 13:45:00,36.22,36.26,36.2,36.25,25613.0,35.6431,35.6825,35.6234,35.6726,25613.0
2023-11-20 13:50:00,36.26,36.26,36.24,36.26,31381.0,35.6825,35.6825,35.6628,35.6825,31381.0
2023-11-20 13:55:00,36.26,36.28,36.26,36.27,30946.0,35.6825,35.7022,35.6825,35.6923,30946.0
2023-11-20 14:00:00,36.28,36.35,36.28,36.33,68759.0,35.7022,35.771,35.7022,35.7514,68759.0
2023-11-20 14:05:00,36.32,36.34,36.28,36.34,45263.0,35.7415,35.7612,35.7022,35.7612,45263.0
2023-11-20 14:10:00,36.34,36.35,36.32,36.34,37178.0,35.7612,35.771,35.7415,35.7612,37178.0
2023-11-20 14:15:00,36.34,36.35,36.32,36.34,39481.0,35.7612,35.771,35.7415,35.7612,39481.0
2023-11-20 14:20:00,36.34,36.38,36.31,36.38,46088.0,35.7612,35.8006,35.7317,35.8006,46088.0
2023-11-20 14:25:00,36.38,36.41,36.34,36.35,81596.0,35.8006,35.8301,35.7612,35.771,81596.0
2023-11-20 14:30:00,36.35,36.39,36.34,36.39,40773.0,35.771,35.8104,35.7612,35.8104,40773.0
2023-11-20 14:35:00,36.39,36.4,36.34,36.36,40081.0,35.8104,35.8202,35.7612,35.7809,40081.0
2023-11-20 14:40:00,36.35,36.36,36.34,36.35,15771.0,35.771,35.7809,35.7612,35.771,15771.0
2023-11-20 14:45:00,36.36,36.4,36.35,36.39,91906.0,35.7809,35.8202,35.771,35.8104,91906.0
2023-11-20 14:50:00,36.39,36.4,36.33,36.37,51454.0,35.8104,35.8202,35.7514,35.7907,51454.0
2023-11-20 14:55:00,36.38,36.4,36.35,36.39,54864.0,35.8006,35.8202,35.771,35.8104,54864.0
2023-11-20 15:00:00,36.38,36.39,36.36,36.38,24425.0,35.8006,35.8104,35.7809,35.8006,24425.0
2023-11-20 15:05:00,36.38,36.43,36.37,36.43,68277.0,35.8006,35.8498,35.7907,35.8498,68277.0
2023-11-20 15:10:00,36.44,36.48,36.42,36.47,77913.0,35.8596,35.899,35.8399,35.8891,77913.0
2023-11-20 15:15:00,36.47,36.49,36.44,36.46,53623.0,35.8891,35.9088,35.8596,35.8793,53623.0
2023-11-20 15:20:00,36.45,36.46,36.42,36.45,32432.0,35.8694,35.8793,35.8399,35.8694,32432.0
2023-11-20 15:25:00,36.46,36.56,36.46,36.52,151679.0,35.8793,35.9777,35.8793,35.9383,151679.0
2023-11-20 15:30:00,36.52,36.6,36.49,36.57,149956.0,35.9383,36.0171,35.9088,35.9875,149956.0
2023-11-20 15:35:00,36.56,36.58,36.5,36.58,77281.0,35.9777,35.9974,35.9187,35.9974,77281.0
2023-11-20 15:40:00,36.58,36.59,36.53,36.57,85813.0,35.9974,36.0072,35.9482,35.9875,85813.0
2023-11-20 15:45:00,36.58,36.58,36.49,36.5,139333.0,35.9974,35.9974,35.9088,35.9187,139333.0
2023-11-20 15:50:00,36.48,36.5,36.45,36.48,244044.0,35.899,35.9187,35.8694,35.899,244044.0
2023-11-20 15:55:00,36.48,36.53,36.48,36.49,537465.0,35.899,35.9482,35.899,35.9088,537465.0
2023-11-21 09:30:00,36.28,36.35,36.13,36.17,172507.0,35.7022,35.771,35.5545,35.5939,172507.0
2023-11-21 09:35:00,36.15,36.23,36.09,36.19,79746.0,35.5742,35.653,35.5152,35.6136,79746.0
2023-11-21 09:40:00,36.19,36.23,36.15,36.21,88904.0,35.6136,35.653,35.5742,35.6333,88904.0
2023-11-21 09:45:00,36.21,36.21,36.12,36.13,108192.0,35.6333,35.6333,35.5447,35.5545,108192.0
2023-11-21 09:50:00,36.14,36.15,36.04,36.13,60166.0,35.5644,35.5742,35.466,35.5545,60166.0
2023-11-21 09:55:00,36.15,36.16,36.05,36.06,43956.0,35.5742,35.5841,35.4758,35.4857,43956.0
2023-11-21 10:00:00,36.07,36.16,36.06,36.12,62709.0,35.4955,35.5841,35.4857,35.5447,62709.0
2023-11-21 10:05:00,36.12,36.12,36.03,36.08,48690.0,35.5447,35.5447,35.4561,35.5053,48690.0
2023-11-21 10:10:00,36.08,36.09,36.02,36.08,80470.0,35.5053,35.5152,35.4463,35.5053,80470.0
2023-11-21 10:15:00,36.08,36.08,35.98,36.01,64660.0,35.5053,35.5053,35.4069,35.4365,64660.0
2023-11-21 10:20:00,36.0,36.02,35.91,35.91,63439.0,35.4266,35.4463,35.338,35.338,63439.0
2023-11-21 10:25:00,35.91,35.99,35.9,35.94,56918.0,35.338,35.4168,35.3282,35.3676,56918.0
2023-11-21 10:30:00,35.94,35.96,35.91,35.94,50110.0,35.3676,35.3873,35.338,35.3676,50110.0
2023-11-21 10:35:00,35.95,35.99,35.91,35.98,102588.0,35.3774,35.4168,35.338,35.4069,102588.0
2023-11-21 10:40:00,35.97,36.0,35.93,35.98,55894.0,35.3971,35.4266,35.3577,35.4069,55894.0
2023-11-21 10:45:00,35.98,36.04,35.96,36.02,45745.0,35.4069,35.466,35.3873,35.4463,45745.0
2023-11-21 10:50:00,36.02,36.11,36.02,36.08,58649.0,35.4463,35.5349,35.4463,35.5053,58649.0
2023-11-21 10:55:00,36.07,36.09,36.02,36.05,44053.0,35.4955,35.5152,35.4463,35.4758,44053.0
2023-11-21 11:00:00,36.05,36.08,35.99,36.03,71893.0,35.4758,35.5053,35.4168,35.4561,71893.0
2023-11-21 11:05:00,36.03,36.08,35.99,36.08,37746.0,35.4561,35.5053,35.4168,35.5053,37746.0
2023-11-21 11:10:00,36.08,36.1,36.05,36.09,32678.0,35.5053,35.525,35.4758,35.5152,32678.0
2023-11-21 11:15:00,36.08,36.12,36.04,36.04,59466.0,35.5053,35.5447,35.466,35.466,59466.0
2023-11-21 11:20:00,36.04,36.1,36.02,36.09,45702.0,35.466,35.525,35.4463,35.5152,45702.0
2023-11-21 11:25:00,36.08,36.09,36.03,36.03,25759.0,35.5053,35.5152,35.4561,35.4561,25759.0
2023-11-21 11:30:00,36.03,36.06,35.91,35.97,385211.0,35.4561,35.4857,35.338,35.3971,385211.0
2023-11-21 11:35:00,35.97,35.97,35.89,35.94,117975.0,35.3971,35.3971,35.3184,35.3676,117975.0
2023-11-21 11:40:00,35.94,35.95,35.87,35.87,98992.0,35.3676,35.3774,35.2987,35.2987,98992.0
2023-11-21 11:45:00,35.87,35.89,35.83,35.88,177108.0,35.2987,35.3184,35.2593,35.3085,177108.0
2023-11-21 11:50:00,35.88,35.88,35.85,35.86,49902.0,35.3085,35.3085,35.279,35.2888,49902.0
2023-11-21 11:55:00,35.85,35.87,35.8,35.83,87330.0,35.279,35.2987,35.2298,35.2593,87330.0
2023-11-21 12:00:00,35.84,35.86,35.8,35.84,64055.0,35.2692,35.2888,35.2298,35.2692,64055.0
2023-11-21 12:05:00,35.84,35.87,35.8,35.83,53139.0,35.2692,35.2987,35.2298,35.2593,53139.0
2023-11-21 12:10:00,35.83,35.86,35.82,35.85,15814.0,35.2593,35.2888,35.2495,35.279,15814.0
2023-11-21 12:15:00,35.84,35.86,35.81,35.81,36927.0,35.2692,35.2888,35.2396,35.2396,36927.0
2023-11-21 12:20:00,35.82,35.82,35.73,35.75,87654.0,35.2495,35.2495,35.1609,35.1806,87654.0
2023-11-21 12:25:00,35.76,35.78,35.7,35.76,50180.0,35.1904,35.2101,35.1314,35.1904,50180.0
2023-11-21 12:30:00,35.75,35.8,35.75,35.77,63092.0,35.1806,35.2298,35.1806,35.2003,63092.0
2023-11-21 12:35:00,35.77,35.79,35.74,35.78,14044.0,35.2003,35.22,35.1708,35.2101,14044.0
2023-11-21 12:40:00,35.78,35.81,35.78,35.8,16213.0,35.2101,35.2396,35.2101,35.2298,16213.0
2023-11-21 12:45:00,35.8,35.86,35.79,35.86,31854.0,35.2298,35.2888,35.22,35.2888,31854.0
2023-11-21 12:50:00,35.86,35.9,35.84,35.88,26654.0,35.2888,35.3282,35.2692,35.3085,26654.0
2023-11-21 12:55:00,35.89,35.9,35.88,35.89,35613.0,35.3184,35.3282,35.3085,35.3184,35613.0
2023-11-21 13:00:00,35.89,35.89,35.83,35.84,51117.0,35.3184,35.3184,35.2593,35.2692,51117.0
2023-11-21 13:05:00,35.83,35.85,35.82,35.84,29815.0,35.2593,35.279,35.2495,35.2692,29815.0
2023-11-21 13:10:00,35.84,35.85,35.79,35.83,34320.0,35.2692,35.279,35.22,35.2593,34320.0
2023-11-21 13:15:00,35.82,35.83,35.77,35.78,42338.0,35.2495,35.2593,35.2003,35.2101,42338.0
2023-11-21 13:20:00,35.78,35.79,35.7,35.7,87929.0,35.2101,35.22,35.1314,35.1314,87929.0
2023-11-21 13:25:00,35.7,35.76,35.7,35.74,39850.0,35.1314,35.1904,35.1314,35.1708,39850.0
2023-11-21 13:30:00,35.75,35.8,35.74,35.8,79450.0,35.1806,35.2298,35.1708,35.2298,79450.0
2023-11-21 13:35:00,35.8,35.84,35.76,35.83,49844.0,35.2298,35.2692,35.1904,35.2593,49844.0
2023-11-21 13:40:00,35.83,35.86,35.82,35.83,27512.0,35.2593,35.2888,35.2495,35.2593,27512.0
2023-11-21 13:45:00,35.84,35.84,35.79,35.82,28733.0,35.2692,35.2692,35.22,35.2495,28733.0
2023-11-21 13:50:00,35.81,35.85,35.8,35.84,49235.0,35.2396,35.279,35.2298,35.2692,49235.0
2023-11-21 13:55:00,35.83,35.84,35.78,35.78,27870.0,35.2593,35.2692,35.2101,35.2101,27870.0
2023-11-21 14:00:00,35.78,35.84,35.74,35.8,47137.0,35.2101,35.2692,35.1708,35.2298,47137.0
2023-11-21 14:05:00,35.8,35.83,35.76,35.78,20289.0,35.2298,35.2593,35.1904,35.2101,20289.0
2023-11-21 14:10:00,35.79,35.84,35.76,35.82,29944.0,35.22,35.2692,35.1904,35.2495,29944.0
2023-11-21 14:15:00,35.82,35.83,35.75,35.77,49933.0,35.2495,35.2593,35.1806,35.2003,49933.0
2023-11-21 14:20:00,35.77,35.83,35.75,35.81,32427.0,35.2003,35.2593,35.1806,35.2396,32427.0
2023-11-21 14:25:00,35.82,35.88,35.81,35.88,21890.0,35.2495,35.3085,35.2396,35.3085,21890.0
2023-11-21 14:30:00,35.88,35.89,35.83,35.85,47533.0,35.3085,35.3184,35.2593,35.279,47533.0
2023-11-21 14:35:00,35.84,35.86,35.82,35.83,46918.0,35.2692,35.2888,35.2495,35.2593,46918.0
2023-11-21 14:40:00,35.84,35.85,35.81,35.84,71593.0,35.2692,35.279,35.2396,35.2692,71593.0
2023-11-21 14:45:00,35.84,35.87,35.81,35.84,38380.0,35.2692,35.2987,35.2396,35.2692,38380.0
2023-11-21 14:50:00,35.83,35.84,35.79,35.8,38436.0,35.2593,35.2692,35.22,35.2298,38436.0
2023-11-21 14:55:00,35.8,35.83,35.8,35.82,25404.0,35.2298,35.2593,35.2298,35.2495,25404.0
2023-11-21 15:00:00,35.82,35.87,35.81,35.84,83544.0,35.2495,35.2987,35.2396,35.2692,83544.0
2023-11-21 15:05:00,35.84,35.9,35.83,35.88,70971.0,35.2692,35.3282,35.2593,35.3085,70971.0
2023-11-21 15:10:00,35.89,35.9,35.84,35.84,40770.0,35.3184,35.3282,35.2692,35.2692,40770.0
2023-11-21 15:15:00,35.84,35.86,35.83,35.84,29592.0,35.2692,35.2888,35.2593,35.2692,29592.0
2023-11-21 15:20:00,35.84,35.86,35.83,35.86,32380.0,35.2692,35.2888,35.2593,35.2888,32380.0
2023-11-21 15:25:00,35.85,35.85,35.81,35.83,53539.0,35.279,35.279,35.2396,35.2593,53539.0
2023-11-21 15:30:00,35.83,35.84,35.78,35.79,51549.0,35.2593,35.2692,35.2101,35.22,51549.0
2023-11-21 15:35:00,35.79,35.84,35.78,35.82,53817.0,35.22,35.2692,35.2101,35.2495,53817.0
2023-11-21 15:40:00,35.83,35.84,35.8,35.82,98327.0,35.2593,35.2692,35.2298,35.2495,98327.0
2023-11-21 15:45:00,35.82,35.89,35.81,35.84,117506.0,35.2495,35.3184,35.2396,35.2692,117506.0
2023-11-21 15:50:00,35.84,35.9,35.83,35.89,203892.0,35.2692,35.3282,35.2593,35.3184,203892.0
2023-11-21 15:55:00,35.89,35.9,35.85,35.88,419704.0,35.3184,35.3282,35.279,35.3085,419704.0
2023-11-22 09:30:00,36.8,36.99,36.67,36.79,750967.0,36.2139,36.4008,36.0859,36.204,750967.0
2023-11-22 09:35:00,36.79,37.01,36.74,36.82,569583.0,36.204,36.4205,36.1548,36.2336,569583.0
2023-11-22 09:40:00,36.83,37.03,36.76,37.01,350685.0,36.2434,36.4402,36.1745,36.4205,350685.0
2023-11-22 09:45:00,37.01,37.01,36.71,36.81,259352.0,36.4205,36.4205,36.1253,36.2237,259352.0
2023-11-22 09:50:00,36.8,36.85,36.67,36.73,143650.0,36.2139,36.2631,36.0859,36.145,143650.0
2023-11-22 09:55:00,36.73,36.81,36.65,36.73,125377.0,36.145,36.2237,36.0663,36.145,125377.0
2023-11-22 10:00:00,36.72,36.72,36.5,36.62,100416.0,36.1351,36.1351,35.9187,36.0367,100416.0
2023-11-22 10:05:00,36.62,36.65,36.45,36.48,99445.0,36.0367,36.0663,35.8694,35.899,99445.0
2023-11-22 10:10:00,36.48,36.61,36.45,36.59,106425.0,35.899,36.0269,35.8694,36.0072,106425.0
2023-11-22 10:15:00,36.59,36.65,36.56,36.62,114945.0,36.0072,36.0663,35.9777,36.0367,114945.0
2023-11-22 10:20:00,36.62,36.74,36.59,36.73,145874.0,36.0367,36.1548,36.0072,36.145,145874.0
2023-11-22 10:25:00,36.73,36.84,36.71,36.83,132392.0,36.145,36.2532,36.1253,36.2434,132392.0
2023-11-22 10:30:00,36.84,36.86,36.77,36.84,119701.0,36.2532,36.2729,36.1844,36.2532,119701.0
2023-11-22 10:35:00,36.84,36.94,36.83,36.91,138278.0,36.2532,36.3516,36.2434,36.3221,138278.0
2023-11-22 10:40:00,36.91,36.93,36.84,36.84,137144.0,36.3221,36.3418,36.2532,36.2532,137144.0
2023-11-22 10:45:00,36.84,36.85,36.75,36.82,114392.0,36.2532,36.2631,36.1647,36.2336,114392.0
2023-11-22 10:50:00,36.82,36.85,36.71,36.75,171555.0,36.2336,36.2631,36.1253,36.1647,171555.0
2023-11-22 10:55:00,36.76,36.87,36.72,36.83,89334.0,36.1745,36.2828,36.1351,36.2434,89334.0
2023-11-22 11:00:00,36.83,36.95,36.81,36.95,142317.0,36.2434,36.3615,36.2237,36.3615,142317.0
2023-11-22 11:05:00,36.95,36.98,36.87,36.98,111697.0,36.3615,36.391,36.2828,36.391,111697.0
2023-11-22 11:10:00,36.98,37.04,36.94,36.95,183599.0,36.391,36.4501,36.3516,36.3615,183599.0
2023-11-22 11:15:00,36.95,36.98,36.9,36.93,105764.0,36.3615,36.391,36.3123,36.3418,105764.0
2023-11-22 11:20:00,36.92,36.92,36.85,36.86,74974.0,36.332,36.332,36.2631,36.2729,74974.0
2023-11-22 11:25:00,36.86,36.9,36.84,36.86,59561.0,36.2729,36.3123,36.2532,36.2729,59561.0
2023-11-22 11:30:00,36.87,36.92,36.86,36.9,68982.0,36.2828,36.332,36.2729,36.3123,68982.0
2023-11-22 11:35:00,36.91,36.91,36.85,36.86,79510.0,36.3221,36.3221,36.2631,36.2729,79510.0
2023-11-22 11:40:00,36.87,36.87,36.8,36.83,52769.0,36.2828,36.2828,36.2139,36.2434,52769.0
2023-11-22 11:45:00,36.83,36.86,36.8,36.81,63630.0,36.2434,36.2729,36.2139,36.2237,63630.0
2023-11-22 11:50:00,36.82,36.86,36.79,36.84,84360.0,36.2336,36.2729,36.204,36.2532,84360.0
2023-11-22 11:55:00,36.84,36.91,36.83,36.88,40708.0,36.2532,36.3221,36.2434,36.2926,40708.0
2023-11-22 12:00:00,36.88,36.91,36.85,36.9,109245.0,36.2926,36.3221,36.2631,36.3123,109245.0
2023-11-22 12:05:00,36.9,36.91,36.83,36.84,46024.0,36.3123,36.3221,36.2434,36.2532,46024.0
2023-11-22 12:10:00,36.85,36.86,36.79,36.79,41253.0,36.2631,36.2729,36.204,36.204,41253.0
2023-11-22 12:15:00,36.79,36.8,36.75,36.77,57956.0,36.204,36.2139,36.1647,36.1844,57956.0
2023-11-22 12:20:00,36.77,36.78,36.7,36.7,35051.0,36.1844,36.1942,36.1155,36.1155,35051.0
2023-11-22 12:25:00,36.7,36.7,36.61,36.61,99272.0,36.1155,36.1155,36.0269,36.0269,99272.0
2023-11-22 12:30:00,36.61,36.66,36.56,36.61,68965.0,36.0269,36.0761,35.9777,36.0269,68965.0
2023-11-22 12:35:00,36.61,36.64,36.58,36.63,39871.0,36.0269,36.0564,35.9974,36.0466,39871.0
2023-11-22 12:40:00,36.62,36.62,36.55,36.58,70968.0,36.0367,36.0367,35.9679,35.9974,70968.0
2023-11-22 12:45:00,36.57,36.58,36.53,36.55,42692.0,35.9875,35.9974,35.9482,35.9679,42692.0
2023-11-22 12:50:00,36.55,36.56,36.5,36.5,98847.0,35.9679,35.9777,35.9187,35.9187,98847.0
2023-11-22 12:55:00,36.51,36.52,36.47,36.48,74035.0,35.9285,35.9383,35.8891,35.899,74035.0
2023-11-22 13:00:00,36.48,36.51,36.47,36.47,37725.0,35.899,35.9285,35.8891,35.8891,37725.0
2023-11-22 13:05:00,36.48,36.5,36.45,36.49,50900.0,35.899,35.9187,35.8694,35.9088,50900.0
2023-11-22 13:10:00,36.5,36.51,36.45,36.45,120166.0,35.9187,35.9285,35.8694,35.8694,120166.0
2023-11-22 13:15:00,36.44,36.45,36.39,36.41,194525.0,35.8596,35.8694,35.8104,35.8301,194525.0
2023-11-22 13:20:00,36.41,36.52,36.4,36.48,49688.0,35.8301,35.9383,35.8202,35.899,49688.0
2023-11-22 13:25:00,36.48,36.49,36.44,36.48,32522.0,35.899,35.9088,35.8596,35.899,32522.0
2023-11-22 13:30:00,36.48,36.49,36.44,36.45,56378.0,35.899,35.9088,35.8596,35.8694,56378.0
2023-11-22 13:35:00,36.45,36.48,36.41,36.42,79106.0,35.8694,35.899,35.8301,35.8399,79106.0
2023-11-22 13:40:00,36.42,36.46,36.36,36.39,217983.0,35.8399,35.8793,35.7809,35.8104,217983.0
2023-11-22 13:45:00,36.39,36.44,36.38,36.38,80192.0,35.8104,35.8596,35.8006,35.8006,80192.0
2023-11-22 13:50:00,36.39,36.41,36.36,36.39,55091.0,35.8104,35.8301,35.7809,35.8104,55091.0
2023-11-22 13:55:00,36.39,36.41,36.37,36.38,63060.0,35.8104,35.8301,35.7907,35.8006,63060.0
2023-11-22 14:00:00,36.37,36.4,36.34,36.35,73014.0,35.7907,35.8202,35.7612,35.771,73014.0
2023-11-22 14:05:00,36.34,36.37,36.25,36.27,93942.0,35.7612,35.7907,35.6726,35.6923,93942.0
2023-11-22 14:10:00,36.26,36.28,36.14,36.15,138993.0,35.6825,35.7022,35.5644,35.5742,138993.0
2023-11-22 14:15:00,36.15,36.2,36.11,36.12,235452.0,35.5742,35.6234,35.5349,35.5447,235452.0
2023-11-22 14:20:00,36.11,36.12,36.07,36.08,124093.0,35.5349,35.5447,35.4955,35.5053,124093.0
2023-11-22 14:25:00,36.08,36.1,35.98,36.02,158392.0,35.5053,35.525,35.4069,35.4463,158392.0
2023-11-22 14:30:00,36.02,36.04,35.95,35.95,102594.0,35.4463,35.466,35.3774,35.3774,102594.0
2023-11-22 14:35:00,35.95,35.96,35.78,35.81,367168.0,35.3774,35.3873,35.2101,35.2396,367168.0
2023-11-22 14:40:00,35.82,35.86,35.79,35.85,247456.0,35.2495,35.2888,35.22,35.279,247456.0
2023-11-22 14:45:00,35.86,35.94,35.85,35.94,115821.0,35.2888,35.3676,35.279,35.3676,115821.0
2023-11-22 14:50:00,35.93,35.99,35.93,35.98,93303.0,35.3577,35.4168,35.3577,35.4069,93303.0
2023-11-22 14:55:00,35.98,36.0,35.94,35.95,107071.0,35.4069,35.4266,35.3676,35.3774,107071.0
2023-11-22 15:00:00,35.95,36.03,35.93,35.99,115453.0,35.3774,35.4561,35.3577,35.4168,115453.0
2023-11-22 15:05:00,35.99,36.01,35.94,35.95,74087.0,35.4168,35.4365,35.3676,35.3774,74087.0
2023-11-22 15:10:00,35.95,35.99,35.91,35.97,75573.0,35.3774,35.4168,35.338,35.3971,75573.0
2023-11-22 15:15:00,35.97,36.03,35.96,36.02,68558.0,35.3971,35.4561,35.3873,35.4463,68558.0
2023-11-22 15:20:00,36.03,36.04,35.96,35.98,88678.0,35.4561,35.466,35.3873,35.4069,88678.0
2023-11-22 15:25:00,35.99,36.05,35.98,36.05,92665.0,35.4168,35.4758,35.4069,35.4758,92665.0
2023-11-22 15:30:00,36.05,36.05,35.98,36.0,91742.0,35.4758,35.4758,35.4069,35.4266,91742.0
2023-11-22 15:35:00,36.0,36.01,35.92,35.98,204602.0,35.4266,35.4365,35.3479,35.4069,204602.0
2023-11-22 15:40:00,35.98,36.01,35.94,35.95,96615.0,35.4069,35.4365,35.3676,35.3774,96615.0
2023-11-22 15:45:00,35.95,35.99,35.93,35.94,205356.0,35.3774,35.4168,35.3577,35.3676,205356.0
2023-11-22 15:50:00,35.94,35.96,35.91,35.95,268391.0,35.3676,35.3873,35.338,35.3774,268391.0
2023-11-22 15:55:00,35.95,35.98,35.94,35.94,566208.0,35.3774,35.4069,35.3676,35.3676,566208.0
2023-11-24 09:30:00,36.16,36.33,36.11,36.13,176465.0,35.5841,35.7514,35.5349,35.5545,176465.0
2023-11-24 09:35:00,36.12,36.14,35.98,36.05,102112.0,35.5447,35.5644,35.4069,35.4758,102112.0
2023-11-24 09:40:00,36.05,36.26,36.04,36.14,98876.0,35.4758,35.6825,35.466,35.5644,98876.0
2023-11-24 09:45:00,36.14,36.17,36.01,36.08,129579.0,35.5644,35.5939,35.4365,35.5053,129579.0
2023-11-24 09:50:00,36.08,36.09,36.01,36.05,54578.0,35.5053,35.5152,35.4365,35.4758,54578.0
2023-11-24 09:55:00,36.05,36.11,36.03,36.06,55137.0,35.4758,35.5349,35.4561,35.4857,55137.0
2023-11-24 10:00:00,36.05,36.17,36.05,36.11,136192.0,35.4758,35.5939,35.4758,35.5349,136192.0
2023-11-24 10:05:00,36.11,36.14,36.03,36.04,73551.0,35.5349,35.5644,35.4561,35.466,73551.0
2023-11-24 10:10:00,36.04,36.09,36.03,36.04,32716.0,35.466,35.5152,35.4561,35.466,32716.0
2023-11-24 10:15:00,36.04,36.04,36.0,36.01,115014.0,35.466,35.466,35.4266,35.4365,115014.0
2023-11-24 10:20:00,36.01,36.1,35.97,36.08,155199.0,35.4365,35.525,35.3971,35.5053,155199.0
2023-11-24 10:25:00,36.08,36.12,36.06,36.09,196189.0,35.5053,35.5447,35.4857,35.5152,196189.0
2023-11-24 10:30:00,36.09,36.14,36.07,36.14,60403.0,35.5152,35.5644,35.4955,35.5644,60403.0
2023-11-24 10:35:00,36.14,36.19,36.13,36.18,45906.0,35.5644,35.6136,35.5545,35.6037,45906.0
2023-11-24 10:40:00,36.18,36.22,36.16,36.19,57626.0,35.6037,35.6431,35.5841,35.6136,57626.0
2023-11-24 10:45:00,36.19,36.22,36.17,36.19,59158.0,35.6136,35.6431,35.5939,35.6136,59158.0
2023-11-24 10:50:00,36.19,36.19,36.1,36.13,56342.0,35.6136,35.6136,35.525,35.5545,56342.0
2023-11-24 10:55:00,36.12,36.23,36.12,36.23,29056.0,35.5447,35.653,35.5447,35.653,29056.0
2023-11-24 11:00:00,36.22,36.27,36.2,36.21,96095.0,35.6431,35.6923,35.6234,35.6333,96095.0
2023-11-24 11:05:00,36.21,36.21,36.16,36.17,52178.0,35.6333,35.6333,35.5841,35.5939,52178.0
2023-11-24 11:10:00,36.17,36.22,36.16,36.19,39376.0,35.5939,35.6431,35.5841,35.6136,39376.0
2023-11-24 11:15:00,36.19,36.19,36.15,36.18,41597.0,35.6136,35.6136,35.5742,35.6037,41597.0
2023-11-24 11:20:00,36.18,36.21,36.09,36.09,91508.0,35.6037,35.6333,35.5152,35.5152,91508.0
2023-11-24 11:25:00,36.09,36.12,36.05,36.09,84557.0,35.5152,35.5447,35.4758,35.5152,84557.0
2023-11-24 11:30:00,36.08,36.11,36.05,36.05,71375.0,35.5053,35.5349,35.4758,35.4758,71375.0
2023-11-24 11:35:00,36.04,36.06,36.0,36.0,247512.0,35.466,35.4857,35.4266,35.4266,247512.0
2023-11-24 11:40:00,36.0,36.01,35.97,35.99,104760.0,35.4266,35.4365,35.3971,35.4168,104760.0
2023-11-24 11:45:00,35.99,36.0,35.94,35.97,146691.0,35.4168,35.4266,35.3676,35.3971,146691.0
2023-11-24 11:50:00,35.97,36.0,35.95,36.0,58876.0,35.3971,35.4266,35.3774,35.4266,58876.0
2023-11-24 11:55:00,36.0,36.04,35.99,36.02,71577.0,35.4266,35.466,35.4168,35.4463,71577.0
2023-11-24 12:00:00,36.03,36.03,35.97,35.97,38141.0,35.4561,35.4561,35.3971,35.3971,38141.0
2023-11-24 12:05:00,35.97,36.02,35.97,36.0,34773.0,35.3971,35.4463,35.3971,35.4266,34773.0
2023-11-24 12:10:00,36.0,36.03,35.99,36.02,44219.0,35.4266,35.4561,35.4168,35.4463,44219.0
2023-11-24 12:15:00,36.02,36.03,35.99,36.02,50063.0,35.4463,35.4561,35.4168,35.4463,50063.0
2023-11-24 12:20:00,36.02,36.04,35.99,36.01,46035.0,35.4463,35.466,35.4168,35.4365,46035.0
2023-11-24 12:25:00,36.02,36.05,35.97,35.98,53110.0,35.4463,35.4758,35.3971,35.4069,53110.0
2023-11-24 12:30:00,35.98,36.01,35.97,36.01,66118.0,35.4069,35.4365,35.3971,35.4365,66118.0
2023-11-24 12:35:00,36.01,36.02,35.96,35.98,73275.0,35.4365,35.4463,35.3873,35.4069,73275.0
2023-11-24 12:40:00,35.98,36.03,35.97,36.01,71572.0,35.4069,35.4561,35.3971,35.4365,71572.0
2023-11-24 12:45:00,36.02,36.12,36.01,36.09,103174.0,35.4463,35.5447,35.4365,35.5152,103174.0
2023-11-24 12:50:00,36.09,36.15,36.08,36.14,75208.0,35.5152,35.5742,35.5053,35.5644,75208.0
2023-11-24 12:55:00,36.14,36.14,36.08,36.11,203527.0,35.5644,35.5644,35.5053,35.5349,203527.0
2023-11-27 09:30:00,35.89,35.97,35.74,35.93,236938.0,35.3184,35.3971,35.1708,35.3577,236938.0
2023-11-27 09:35:00,35.91,35.98,35.88,35.88,108517.0,35.338,35.4069,35.3085,35.3085,108517.0
2023-11-27 09:40:00,35.87,35.89,35.8,35.82,100116.0,35.2987,35.3184,35.2298,35.2495,100116.0
2023-11-27 09:45:00,35.82,36.0,35.81,35.88,146407.0,35.2495,35.4266,35.2396,35.3085,146407.0
2023-11-27 09:50:00,35.9,35.93,35.8,35.84,84872.0,35.3282,35.3577,35.2298,35.2692,84872.0
2023-11-27 09:55:00,35.85,35.88,35.78,35.8,137711.0,35.279,35.3085,35.2101,35.2298,137711.0
2023-11-27 10:00:00,35.8,35.83,35.74,35.81,94889.0,35.2298,35.2593,35.1708,35.2396,94889.0
2023-11-27 10:05:00,35.82,35.86,35.79,35.8,104251.0,35.2495,35.2888,35.22,35.2298,104251.0
2023-11-27 10:10:00,35.81,35.92,35.79,35.88,79969.0,35.2396,35.3479,35.22,35.3085,79969.0
2023-11-27 10:15:00,35.89,35.92,35.82,35.83,76310.0,35.3184,35.3479,35.2495,35.2593,76310.0
2023-11-27 10:20:00,35.83,35.91,35.82,35.85,60820.0,35.2593,35.338,35.2495,35.279,60820.0
2023-11-27 10:25:00,35.86,35.9,35.86,35.9,54021.0,35.2888,35.3282,35.2888,35.3282,54021.0
2023-11-27 10:30:00,35.9,35.92,35.84,35.84,60278.0,35.3282,35.3479,35.2692,35.2692,60278.0
2023-11-27 10:35:00,35.84,35.92,35.82,35.86,80118.0,35.2692,35.3479,35.2495,35.2888,80118.0
2023-11-27 10:40:00,35.86,35.9,35.84,35.9,27400.0,35.2888,35.3282,35.2692,35.3282,27400.0
2023-11-27 10:45:00,35.9,35.91,35.85,35.87,64727.0,35.3282,35.338,35.279,35.2987,64727.0
2023-11-27 10:50:00,35.87,35.91,35.85,35.86,40973.0,35.2987,35.338,35.279,35.2888,40973.0
2023-11-27 10:55:00,35.87,35.9,35.85,35.9,23916.0,35.2987,35.3282,35.279,35.3282,23916.0
2023-11-27 11:00:00,35.89,35.89,35.8,35.82,170763.0,35.3184,35.3184,35.2298,35.2495,170763.0
2023-11-27 11:05:00,35.81,35.84,35.77,35.81,116084.0,35.2396,35.2692,35.2003,35.2396,116084.0
2023-11-27 11:10:00,35.81,35.82,35.75,35.78,37276.0,35.2396,35.2495,35.1806,35.2101,37276.0
2023-11-27 11:15:00,35.78,35.8,35.75,35.78,32151.0,35.2101,35.2298,35.1806,35.2101,32151.0
2023-11-27 11:20:00,35.79,35.82,35.77,35.77,50838.0,35.22,35.2495,35.2003,35.2003,50838.0
2023-11-27 11:25:00,35.77,35.81,35.76,35.8,42973.0,35.2003,35.2396,35.1904,35.2298,42973.0
2023-11-27 11:30:00,35.79,35.8,35.76,35.77,49532.0,35.22,35.2298,35.1904,35.2003,49532.0
2023-11-27 11:35:00,35.77,35.81,35.75,35.77,150495.0,35.2003,35.2396,35.1806,35.2003,150495.0
2023-11-27 11:40:00,35.77,35.81,35.75,35.76,57767.0,35.2003,35.2396,35.1806,35.1904,57767.0
2023-11-27 11:45:00,35.76,35.8,35.74,35.77,108145.0,35.1904,35.2298,35.1708,35.2003,108145.0
2023-11-27 11:50:00,35.76,35.84,35.76,35.82,29219.0,35.1904,35.2692,35.1904,35.2495,29219.0
2023-11-27 11:55:00,35.83,35.83,35.76,35.77,30900.0,35.2593,35.2593,35.1904,35.2003,30900.0
2023-11-27 12:00:00,35.76,35.78,35.73,35.77,50394.0,35.1904,35.2101,35.1609,35.2003,50394.0
2023-11-27 12:05:00,35.77,35.83,35.74,35.82,43237.0,35.2003,35.2593,35.1708,35.2495,43237.0
2023-11-27 12:10:00,35.82,35.86,35.82,35.85,46253.0,35.2495,35.2888,35.2495,35.279,46253.0
2023-11-27 12:15:00,35.85,35.86,35.82,35.82,51075.0,35.279,35.2888,35.2495,35.2495,51075.0
2023-11-27 12:20:00,35.83,35.84,35.81,35.82,17740.0,35.2593,35.2692,35.2396,35.2495,17740.0
2023-11-27 12:25:00,35.81,35.82,35.77,35.8,32912.0,35.2396,35.2495,35.2003,35.2298,32912.0
2023-11-27 12:30:00,35.8,35.82,35.8,35.82,22836.0,35.2298,35.2495,35.2298,35.2495,22836.0
2023-11-27 12:35:00,35.82,35.85,35.81,35.83,19842.0,35.2495,35.279,35.2396,35.2593,19842.0
2023-11-27 12:40:00,35.83,35.84,35.77,35.8,25977.0,35.2593,35.2692,35.2003,35.2298,25977.0
2023-11-27 12:45:00,35.8,35.82,35.79,35.8,31845.0,35.2298,35.2495,35.22,35.2298,31845.0
2023-11-27 12:50:00,35.8,35.81,35.75,35.8,40304.0,35.2298,35.2396,35.1806,35.2298,40304.0
2023-11-27 12:55:00,35.8,35.81,35.74,35.75,23910.0,35.2298,35.2396,35.1708,35.1806,23910.0
2023-11-27 13:00:00,35.76,35.77,35.71,35.75,53760.0,35.1904,35.2003,35.1412,35.1806,53760.0
2023-11-27 13:05:00,35.74,35.75,35.71,35.72,16567.0,35.1708,35.1806,35.1412,35.1511,16567.0
2023-11-27 13:10:00,35.72,35.73,35.71,35.72,31278.0,35.1511,35.1609,35.1412,35.1511,31278.0
2023-11-27 13:15:00,35.72,35.72,35.69,35.7,55404.0,35.1511,35.1511,35.1216,35.1314,55404.0
2023-11-27 13:20:00,35.7,35.74,35.69,35.73,35571.0,35.1314,35.1708,35.1216,35.1609,35571.0
2023-11-27 13:25:00,35.73,35.74,35.67,35.72,39225.0,35.1609,35.1708,35.1019,35.1511,39225.0
2023-11-27 13:30:00,35.72,35.77,35.71,35.73,36929.0,35.1511,35.2003,35.1412,35.1609,36929.0
2023-11-27 13:35:00,35.73,35.77,35.73,35.75,26828.0,35.1609,35.2003,35.1609,35.1806,26828.0
2023-11-27 13:40:00,35.75,35.75,35.71,35.73,41060.0,35.1806,35.1806,35.1412,35.1609,41060.0
2023-11-27 13:45:00,35.73,35.77,35.71,35.77,29417.0,35.1609,35.2003,35.1412,35.2003,29417.0
2023-11-27 13:50:00,35.76,35.81,35.75,35.79,65520.0,35.1904,35.2396,35.1806,35.22,65520.0
2023-11-27 13:55:00,35.8,35.82,35.79,35.8,20503.0,35.2298,35.2495,35.22,35.2298,20503.0
2023-11-27 14:00:00,35.8,35.86,35.8,35.84,41396.0,35.2298,35.2888,35.2298,35.2692,41396.0
2023-11-27 14:05:00,35.84,35.88,35.82,35.86,36823.0,35.2692,35.3085,35.2495,35.2888,36823.0
2023-11-27 14:10:00,35.86,35.86,35.82,35.83,22179.0,35.2888,35.2888,35.2495,35.2593,22179.0
2023-11-27 14:15:00,35.84,35.84,35.79,35.8,27705.0,35.2692,35.2692,35.22,35.2298,27705.0
2023-11-27 14:20:00,35.8,35.82,35.79,35.8,24459.0,35.2298,35.2495,35.22,35.2298,24459.0
2023-11-27 14:25:00,35.8,35.83,35.79,35.8,32236.0,35.2298,35.2593,35.22,35.2298,32236.0
2023-11-27 14:30:00,35.8,35.82,35.78,35.79,34644.0,35.2298,35.2495,35.2101,35.22,34644.0
2023-11-27 14:35:00,35.79,35.83,35.78,35.83,26823.0,35.22,35.2593,35.2101,35.2593,26823.0
2023-11-27 14:40:00,35.82,35.83,35.75,35.78,38024.0,35.2495,35.2593,35.1806,35.2101,38024.0
2023-11-27 14:45:00,35.78,35.81,35.72,35.73,35255.0,35.2101,35.2396,35.1511,35.1609,35255.0
2023-11-27 14:50:00,35.72,35.75,35.72,35.73,24459.0,35.1511,35.1806,35.1511,35.1609,24459.0
2023-11-27 14:55:00,35.73,35.79,35.73,35.79,26957.0,35.1609,35.22,35.1609,35.22,26957.0
2023-11-27 15:00:00,35.79,35.8,35.77,35.77,23213.0,35.22,35.2298,35.2003,35.2003,23213.0
2023-11-27 15:05:00,35.77,35.82,35.76,35.82,52567.0,35.2003,35.2495,35.1904,35.2495,52567.0
2023-11-27 15:10:00,35.83,35.87,35.82,35.84,41145.0,35.2593,35.2987,35.2495,35.2692,41145.0
2023-11-27 15:15:00,35.85,35.87,35.82,35.87,37221.0,35.279,35.2987,35.2495,35.2987,37221.0
2023-11-27 15:20:00,35.87,35.9,35.86,35.89,61122.0,35.2987,35.3282,35.2888,35.3184,61122.0
2023-11-27 15:25:00,35.89,35.9,35.88,35.89,52145.0,35.3184,35.3282,35.3085,35.3184,52145.0
2023-11-27 15:30:00,35.9,35.92,35.86,35.88,121780.0,35.3282,35.3479,35.2888,35.3085,121780.0
2023-11-27 15:35:00,35.89,35.93,35.88,35.91,50998.0,35.3184,35.3577,35.3085,35.338,50998.0
2023-11-27 15:40:00,35.92,35.95,35.91,35.94,70098.0,35.3479,35.3774,35.338,35.3676,70098.0
2023-11-27 15:45:00,35.94,35.94,35.87,35.87,88616.0,35.3676,35.3676,35.2987,35.2987,88616.0
2023-11-27 15:50:00,35.88,35.9,35.85,35.86,177701.0,35.3085,35.3282,35.279,35.2888,177701.0
2023-11-27 15:55:00,35.85,35.88,35.83,35.83,455607.0,35.279,35.3085,35.2593,35.2593,455607.0
2023-11-28 09:30:00,35.91,35.99,35.69,35.73,212980.0,35.338,35.4168,35.1216,35.1609,212980.0
2023-11-28 09:35:00,35.72,35.79,35.65,35.74,176963.0,35.1511,35.22,35.0822,35.1708,176963.0
2023-11-28 09:40:00,35.74,35.75,35.59,35.66,118903.0,35.1708,35.1806,35.0231,35.092,118903.0
2023-11-28 09:45:00,35.66,35.71,35.61,35.61,84577.0,35.092,35.1412,35.0428,35.0428,84577.0
2023-11-28 09:50:00,35.61,35.64,35.57,35.6,108810.0,35.0428,35.0723,35.0035,35.033,108810.0
2023-11-28 09:55:00,35.6,35.61,35.55,35.6,74780.0,35.033,35.0428,34.9838,35.033,74780.0
2023-11-28 10:00:00,35.59,35.6,35.51,35.59,83173.0,35.0231,35.033,34.9444,35.0231,83173.0
2023-11-28 10:05:00,35.59,35.7,35.59,35.65,130704.0,35.0231,35.1314,35.0231,35.0822,130704.0
2023-11-28 10:10:00,35.64,35.64,35.58,35.61,89383.0,35.0723,35.0723,35.0133,35.0428,89383.0
2023-11-28 10:15:00,35.61,35.64,35.58,35.61,126954.0,35.0428,35.0723,35.0133,35.0428,126954.0
2023-11-28 10:20:00,35.61,35.61,35.54,35.59,110085.0,35.0428,35.0428,34.9739,35.0231,110085.0
2023-11-28 10:25:00,35.59,35.59,35.5,35.5,66388.0,35.0231,35.0231,34.9346,34.9346,66388.0
2023-11-28 10:30:00,35.5,35.53,35.47,35.48,133118.0,34.9346,34.9641,34.9051,34.9149,133118.0
2023-11-28 10:35:00,35.47,35.54,35.45,35.52,65913.0,34.9051,34.9739,34.8854,34.9543,65913.0
2023-11-28 10:40:00,35.52,35.62,35.52,35.6,142740.0,34.9543,35.0527,34.9543,35.033,142740.0
2023-11-28 10:45:00,35.6,35.66,35.58,35.59,142776.0,35.033,35.092,35.0133,35.0231,142776.0
2023-11-28 10:50:00,35.58,35.66,35.58,35.65,51767.0,35.0133,35.092,35.0133,35.0822,51767.0
2023-11-28 10:55:00,35.65,35.66,35.6,35.65,81407.0,35.0822,35.092,35.033,35.0822,81407.0
2023-11-28 11:00:00,35.65,35.68,35.61,35.68,85350.0,35.0822,35.1117,35.0428,35.1117,85350.0
2023-11-28 11:05:00,35.67,35.73,35.66,35.7,61288.0,35.1019,35.1609,35.092,35.1314,61288.0
2023-11-28 11:10:00,35.69,35.73,35.67,35.7,41008.0,35.1216,35.1609,35.1019,35.1314,41008.0
2023-11-28 11:15:00,35.7,35.78,35.69,35.75,40409.0,35.1314,35.2101,35.1216,35.1806,40409.0
2023-11-28 11:20:00,35.76,35.8,35.72,35.74,47264.0,35.1904,35.2298,35.1511,35.1708,47264.0
2023-11-28 11:25:00,35.73,35.73,35.68,35.7,45503.0,35.1609,35.1609,35.1117,35.1314,45503.0
2023-11-28 11:30:00,35.7,35.79,35.69,35.78,51981.0,35.1314,35.22,35.1216,35.2101,51981.0
2023-11-28 11:35:00,35.78,35.81,35.76,35.8,53014.0,35.2101,35.2396,35.1904,35.2298,53014.0
2023-11-28 11:40:00,35.8,35.82,35.78,35.79,70551.0,35.2298,35.2495,35.2101,35.22,70551.0
2023-11-28 11:45:00,35.8,35.84,35.78,35.83,40195.0,35.2298,35.2692,35.2101,35.2593,40195.0
2023-11-28 11:50:00,35.83,35.87,35.82,35.83,36888.0,35.2593,35.2987,35.2495,35.2593,36888.0
2023-11-28 11:55:00,35.83,35.85,35.79,35.8,61384.0,35.2593,35.279,35.22,35.2298,61384.0
2023-11-28 12:00:00,35.81,35.84,35.8,35.83,22415.0,35.2396,35.2692,35.2298,35.2593,22415.0
2023-11-28 12:05:00,35.84,35.84,35.77,35.81,42646.0,35.2692,35.2692,35.2003,35.2396,42646.0
2023-11-28 12:10:00,35.81,35.84,35.8,35.8,33338.0,35.2396,35.2692,35.2298,35.2298,33338.0
2023-11-28 12:15:00,35.81,35.82,35.71,35.72,40065.0,35.2396,35.2495,35.1412,35.1511,40065.0
2023-11-28 12:20:00,35.72,35.74,35.71,35.72,31748.0,35.1511,35.1708,35.1412,35.1511,31748.0
2023-11-28 12:25:00,35.73,35.73,35.69,35.7,26079.0,35.1609,35.1609,35.1216,35.1314,26079.0
2023-11-28 12:30:00,35.7,35.7,35.63,35.66,42263.0,35.1314,35.1314,35.0625,35.092,42263.0
2023-11-28 12:35:00,35.66,35.71,35.65,35.7,58021.0,35.092,35.1412,35.0822,35.1314,58021.0
2023-11-28 12:40:00,35.7,35.73,35.69,35.7,26278.0,35.1314,35.1609,35.1216,35.1314,26278.0
2023-11-28 12:45:00,35.7,35.71,35.66,35.68,75560.0,35.1314,35.1412,35.092,35.1117,75560.0
2023-11-28 12:50:00,35.68,35.7,35.62,35.7,52318.0,35.1117,35.1314,35.0527,35.1314,52318.0
2023-11-28 12:55:00,35.69,35.72,35.66,35.66,38631.0,35.1216,35.1511,35.092,35.092,38631.0
2023-11-28 13:00:00,35.67,35.67,35.53,35.64,82096.0,35.1019,35.1019,34.9641,35.0723,82096.0
2023-11-28 13:05:00,35.63,35.68,35.62,35.68,33926.0,35.0625,35.1117,35.0527,35.1117,33926.0
2023-11-28 13:10:00,35.68,35.71,35.66,35.7,68880.0,35.1117,35.1412,35.092,35.1314,68880.0
2023-11-28 13:15:00,35.7,35.74,35.67,35.71,61820.0,35.1314,35.1708,35.1019,35.1412,61820.0
2023-11-28 13:20:00,35.72,35.74,35.72,35.73,27175.0,35.1511,35.1708,35.1511,35.1609,27175.0
2023-11-28 13:25:00,35.73,35.76,35.71,35.76,45090.0,35.1609,35.1904,35.1412,35.1904,45090.0
2023-11-28 13:30:00,35.76,35.8,35.74,35.78,60176.0,35.1904,35.2298,35.1708,35.2101,60176.0
2023-11-28 13:35:00,35.77,35.8,35.75,35.76,38697.0,35.2003,35.2298,35.1806,35.1904,38697.0
2023-11-28 13:40:00,35.76,35.82,35.75,35.79,46799.0,35.1904,35.2495,35.1806,35.22,46799.0
2023-11-28 13:45:00,35.79,35.85,35.78,35.82,80191.0,35.22,35.279,35.2101,35.2495,80191.0
2023-11-28 13:50:00,35.82,35.83,35.81,35.83,30974.0,35.2495,35.2593,35.2396,35.2593,30974.0
2023-11-28 13:55:00,35.83,35.83,35.78,35.8,40236.0,35.2593,35.2593,35.2101,35.2298,40236.0
2023-11-28 14:00:00,35.8,35.81,35.78,35.8,19116.0,35.2298,35.2396,35.2101,35.2298,19116.0
2023-11-28 14:05:00,35.8,35.82,35.78,35.81,41927.0,35.2298,35.2495,35.2101,35.2396,41927.0
2023-11-28 14:10:00,35.81,35.87,35.8,35.85,51908.0,35.2396,35.2987,35.2298,35.279,51908.0
2023-11-28 14:15:00,35.86,35.87,35.82,35.83,67710.0,35.2888,35.2987,35.2495,35.2593,67710.0
2023-11-28 14:20:00,35.84,35.87,35.78,35.8,76674.0,35.2692,35.2987,35.2101,35.2298,76674.0
2023-11-28 14:25:00,35.8,35.84,35.79,35.83,58982.0,35.2298,35.2692,35.22,35.2593,58982.0
2023-11-28 14:30:00,35.83,35.9,35.82,35.89,93116.0,35.2593,35.3282,35.2495,35.3184,93116.0
2023-11-28 14:35:00,35.89,35.95,35.89,35.94,69814.0,35.3184,35.3774,35.3184,35.3676,69814.0
2023-11-28 14:40:00,35.94,35.97,35.92,35.95,47550.0,35.3676,35.3971,35.3479,35.3774,47550.0
2023-11-28 14:45:00,35.96,35.98,35.93,35.98,33140.0,35.3873,35.4069,35.3577,35.4069,33140.0
2023-11-28 14:50:00,35.98,36.0,35.95,35.99,67642.0,35.4069,35.4266,35.3774,35.4168,67642.0
2023-11-28 14:55:00,35.99,36.0,35.97,35.99,34112.0,35.4168,35.4266,35.3971,35.4168,34112.0
2023-11-28 15:00:00,35.99,36.01,35.97,35.98,42465.0,35.4168,35.4365,35.3971,35.4069,42465.0
2023-11-28 15:05:00,35.98,36.0,35.94,35.97,47134.0,35.4069,35.4266,35.3676,35.3971,47134.0
2023-11-28 15:10:00,35.96,35.99,35.95,35.97,34772.0,35.3873,35.4168,35.3774,35.3971,34772.0
2023-11-28 15:15:00,35.96,36.02,35.95,36.01,80903.0,35.3873,35.4463,35.3774,35.4365,80903.0
2023-11-28 15:20:00,36.01,36.02,35.93,35.97,73168.0,35.4365,35.4463,35.3577,35.3971,73168.0
2023-11-28 15:25:00,35.96,35.98,35.95,35.98,52563.0,35.3873,35.4069,35.3774,35.4069,52563.0
2023-11-28 15:30:00,35.98,36.03,35.95,36.02,91377.0,35.4069,35.4561,35.3774,35.4463,91377.0
2023-11-28 15:35:00,36.02,36.06,36.01,36.04,101421.0,35.4463,35.4857,35.4365,35.466,101421.0
2023-11-28 15:40:00,36.04,36.09,36.03,36.08,105355.0,35.466,35.5152,35.4561,35.5053,105355.0
2023-11-28 15:45:00,36.07,36.11,36.04,36.1,186993.0,35.4955,35.5349,35.466,35.525,186993.0
2023-11-28 15:50:00,36.11,36.13,36.05,36.07,213253.0,35.5349,35.5545,35.4758,35.4955,213253.0
2023-11-28 15:55:00,36.07,36.09,36.03,36.03,423470.0,35.4955,35.5152,35.4561,35.4561,423470.0
2023-11-29 09:30:00,36.36,36.53,36.35,36.52,419842.0,35.7809,35.9482,35.771,35.9383,419842.0
2023-11-29 09:35:00,36.51,36.53,36.34,36.51,253974.0,35.9285,35.9482,35.7612,35.9285,253974.0
2023-11-29 09:40:00,36.51,36.63,36.5,36.55,228449.0,35.9285,36.0466,35.9187,35.9679,228449.0
2023-11-29 09:45:00,36.55,36.66,36.52,36.65,117720.0,35.9679,36.0761,35.9383,36.0663,117720.0
2023-11-29 09:50:00,36.65,36.87,36.65,36.87,171132.0,36.0663,36.2828,36.0663,36.2828,171132.0
2023-11-29 09:55:00,36.86,36.87,36.69,36.73,176334.0,36.2729,36.2828,36.1056,36.145,176334.0
2023-11-29 10:00:00,36.73,36.76,36.67,36.72,251004.0,36.145,36.1745,36.0859,36.1351,251004.0
2023-11-29 10:05:00,36.73,36.73,36.61,36.67,101090.0,36.145,36.145,36.0269,36.0859,101090.0
2023-11-29 10:10:00,36.66,36.76,36.63,36.72,143538.0,36.0761,36.1745,36.0466,36.1351,143538.0
2023-11-29 10:15:00,36.72,36.81,36.7,36.77,111709.0,36.1351,36.2237,36.1155,36.1844,111709.0
2023-11-29 10:20:00,36.77,36.77,36.66,36.69,86452.0,36.1844,36.1844,36.0761,36.1056,86452.0
2023-11-29 10:25:00,36.7,36.76,36.67,36.75,82207.0,36.1155,36.1745,36.0859,36.1647,82207.0
2023-11-29 10:30:00,36.76,36.84,36.72,36.84,128157.0,36.1745,36.2532,36.1351,36.2532,128157.0
2023-11-29 10:35:00,36.84,36.89,36.8,36.87,73116.0,36.2532,36.3024,36.2139,36.2828,73116.0
2023-11-29 10:40:00,36.87,36.9,36.82,36.85,100116.0,36.2828,36.3123,36.2336,36.2631,100116.0
2023-11-29 10:45:00,36.86,36.9,36.84,36.89,125498.0,36.2729,36.3123,36.2532,36.3024,125498.0
2023-11-29 10:50:00,36.9,36.92,36.85,36.86,126421.0,36.3123,36.332,36.2631,36.2729,126421.0
2023-11-29 10:55:00,36.86,36.89,36.83,36.84,89599.0,36.2729,36.3024,36.2434,36.2532,89599.0
2023-11-29 11:00:00,36.84,36.87,36.79,36.85,76500.0,36.2532,36.2828,36.204,36.2631,76500.0
2023-11-29 11:05:00,36.86,36.86,36.75,36.79,150398.0,36.2729,36.2729,36.1647,36.204,150398.0
2023-11-29 11:10:00,36.79,36.8,36.69,36.7,116876.0,36.204,36.2139,36.1056,36.1155,116876.0
2023-11-29 11:15:00,36.7,36.71,36.59,36.63,153741.0,36.1155,36.1253,36.0072,36.0466,153741.0
2023-11-29 11:20:00,36.62,36.7,36.61,36.66,102020.0,36.0367,36.1155,36.0269,36.0761,102020.0
2023-11-29 11:25:00,36.65,36.69,36.6,36.61,49458.0,36.0663,36.1056,36.0171,36.0269,49458.0
2023-11-29 11:30:00,36.61,36.63,36.53,36.57,60273.0,36.0269,36.0466,35.9482,35.9875,60273.0
2023-11-29 11:35:00,36.58,36.67,36.57,36.65,54496.0,35.9974,36.0859,35.9875,36.0663,54496.0
2023-11-29 11:40:00,36.66,36.7,36.64,36.69,42242.0,36.0761,36.1155,36.0564,36.1056,42242.0
2023-11-29 11:45:00,36.69,36.73,36.68,36.7,73348.0,36.1056,36.145,36.0958,36.1155,73348.0
2023-11-29 11:50:00,36.7,36.77,36.7,36.77,40803.0,36.1155,36.1844,36.1155,36.1844,40803.0
2023-11-29 11:55:00,36.77,36.8,36.75,36.79,59712.0,36.1844,36.2139,36.1647,36.204,59712.0
2023-11-29 12:00:00,36.8,36.8,36.73,36.77,88263.0,36.2139,36.2139,36.145,36.1844,88263.0
2023-11-29 12:05:00,36.77,36.8,36.76,36.8,48367.0,36.1844,36.2139,36.1745,36.2139,48367.0
2023-11-29 12:10:00,36.8,36.84,36.79,36.82,48650.0,36.2139,36.2532,36.204,36.2336,48650.0
2023-11-29 12:15:00,36.82,36.84,36.79,36.82,39019.0,36.2336,36.2532,36.204,36.2336,39019.0
2023-11-29 12:20:00,36.82,36.85,36.8,36.84,49871.0,36.2336,36.2631,36.2139,36.2532,49871.0
2023-11-29 12:25:00,36.84,36.85,36.82,36.84,75767.0,36.2532,36.2631,36.2336,36.2532,75767.0
2023-11-29 12:30:00,36.84,36.88,36.82,36.88,84524.0,36.2532,36.2926,36.2336,36.2926,84524.0
2023-11-29 12:35:00,36.88,36.9,36.86,36.89,33491.0,36.2926,36.3123,36.2729,36.3024,33491.0
2023-11-29 12:40:00,36.89,36.89,36.84,36.86,58084.0,36.3024,36.3024,36.2532,36.2729,58084.0
2023-11-29 12:45:00,36.85,36.9,36.84,36.89,67987.0,36.2631,36.3123,36.2532,36.3024,67987.0
2023-11-29 12:50:00,36.89,36.9,36.86,36.88,47905.0,36.3024,36.3123,36.2729,36.2926,47905.0
2023-11-29 12:55:00,36.88,36.9,36.86,36.87,35599.0,36.2926,36.3123,36.2729,36.2828,35599.0
2023-11-29 13:00:00,36.87,36.87,36.8,36.83,115824.0,36.2828,36.2828,36.2139,36.2434,115824.0
2023-11-29 13:05:00,36.82,36.85,36.79,36.8,45320.0,36.2336,36.2631,36.204,36.2139,45320.0
2023-11-29 13:10:00,36.81,36.83,36.78,36.81,37283.0,36.2237,36.2434,36.1942,36.2237,37283.0
2023-11-29 13:15:00,36.82,36.86,36.79,36.84,30386.0,36.2336,36.2729,36.204,36.2532,30386.0
2023-11-29 13:20:00,36.84,36.86,36.83,36.86,30409.0,36.2532,36.2729,36.2434,36.2729,30409.0
2023-11-29 13:25:00,36.86,36.9,36.85,36.89,50206.0,36.2729,36.3123,36.2631,36.3024,50206.0
2023-11-29 13:30:00,36.89,36.89,36.79,36.8,40555.0,36.3024,36.3024,36.204,36.2139,40555.0
2023-11-29 13:35:00,36.8,36.81,36.77,36.8,31291.0,36.2139,36.2237,36.1844,36.2139,31291.0
2023-11-29 13:40:00,36.8,36.81,36.78,36.79,29781.0,36.2139,36.2237,36.1942,36.204,29781.0
2023-11-29 13:45:00,36.8,36.82,36.77,36.79,47120.0,36.2139,36.2336,36.1844,36.204,47120.0
2023-11-29 13:50:00,36.77,36.8,36.76,36.79,41987.0,36.1844,36.2139,36.1745,36.204,41987.0
2023-11-29 13:55:00,36.79,36.79,36.76,36.77,51376.0,36.204,36.204,36.1745,36.1844,51376.0
2023-11-29 14:00:00,36.77,36.8,36.75,36.77,42118.0,36.1844,36.2139,36.1647,36.1844,42118.0
2023-11-29 14:05:00,36.77,36.81,36.75,36.77,40553.0,36.1844,36.2237,36.1647,36.1844,40553.0
2023-11-29 14:10:00,36.77,36.8,36.74,36.79,33106.0,36.1844,36.2139,36.1548,36.204,33106.0
2023-11-29 14:15:00,36.79,36.79,36.73,36.73,44213.0,36.204,36.204,36.145,36.145,44213.0
2023-11-29 14:20:00,36.74,36.77,36.73,36.73,58627.0,36.1548,36.1844,36.145,36.145,58627.0
2023-11-29 14:25:00,36.73,36.76,36.71,36.71,55955.0,36.145,36.1745,36.1253,36.1253,55955.0
2023-11-29 14:30:00,36.72,36.72,36.64,36.66,64727.0,36.1351,36.1351,36.0564,36.0761,64727.0
2023-11-29 14:35:00,36.66,36.66,36.58,36.61,74588.0,36.0761,36.0761,35.9974,36.0269,74588.0
2023-11-29 14:40:00,36.61,36.65,36.59,36.65,48232.0,36.0269,36.0663,36.0072,36.0663,48232.0
2023-11-29 14:45:00,36.65,36.74,36.64,36.71,173784.0,36.0663,36.1548,36.0564,36.1253,173784.0
2023-11-29 14:50:00,36.72,36.72,36.68,36.69,64429.0,36.1351,36.1351,36.0958,36.1056,64429.0
2023-11-29 14:55:00,36.68,36.73,36.68,36.72,54302.0,36.0958,36.145,36.0958,36.1351,54302.0
2023-11-29 15:00:00,36.72,36.72,36.67,36.7,52669.0,36.1351,36.1351,36.0859,36.1155,52669.0
2023-11-29 15:05:00,36.7,36.71,36.59,36.61,113934.0,36.1155,36.1253,36.0072,36.0269,113934.0
2023-11-29 15:10:00,36.6,36.62,36.59,36.62,45095.0,36.0171,36.0367,36.0072,36.0367,45095.0
2023-11-29 15:15:00,36.62,36.62,36.54,36.57,99310.0,36.0367,36.0367,35.958,35.9875,99310.0
2023-11-29 15:20:00,36.58,36.61,36.54,36.56,69790.0,35.9974,36.0269,35.958,35.9777,69790.0
2023-11-29 15:25:00,36.55,36.6,36.53,36.59,82491.0,35.9679,36.0171,35.9482,36.0072,82491.0
2023-11-29 15:30:00,36.59,36.61,36.56,36.59,131783.0,36.0072,36.0269,35.9777,36.0072,131783.0
2023-11-29 15:35:00,36.59,36.59,36.52,36.57,114288.0,36.0072,36.0072,35.9383,35.9875,114288.0
2023-11-29 15:40:00,36.57,36.63,36.55,36.63,146081.0,35.9875,36.0466,35.9679,36.0466,146081.0
2023-11-29 15:45:00,36.63,36.67,36.6,36.64,166104.0,36.0466,36.0859,36.0171,36.0564,166104.0
2023-11-29 15:50:00,36.63,36.64,36.59,36.59,245650.0,36.0466,36.0564,36.0072,36.0072,245650.0
2023-11-29 15:55:00,36.6,36.66,36.59,36.65,500295.0,36.0171,36.0761,36.0072,36.0663,500295.0
2023-11-30 09:30:00,36.71,36.83,36.42,36.5,246018.0,36.1253,36.2434,35.8399,35.9187,246018.0
2023-11-30 09:35:00,36.5,36.5,36.36,36.39,93295.0,35.9187,35.9187,35.7809,35.8104,93295.0
2023-11-30 09:40:00,36.38,36.39,36.2,36.35,183148.0,35.8006,35.8104,35.6234,35.771,183148.0
2023-11-30 09:45:00,36.34,36.35,36.25,36.28,153733.0,35.7612,35.771,35.6726,35.7022,153733.0
2023-11-30 09:50:00,36.29,36.35,36.25,36.33,122400.0,35.712,35.771,35.6726,35.7514,122400.0
2023-11-30 09:55:00,36.33,36.37,36.28,36.32,148167.0,35.7514,35.7907,35.7022,35.7415,148167.0
2023-11-30 10:00:00,36.33,36.33,36.19,36.21,112331.0,35.7514,35.7514,35.6136,35.6333,112331.0
2023-11-30 10:05:00,36.21,36.26,36.19,36.24,104796.0,35.6333,35.6825,35.6136,35.6628,104796.0
2023-11-30 10:10:00,36.24,36.32,36.23,36.32,85645.0,35.6628,35.7415,35.653,35.7415,85645.0
2023-11-30 10:15:00,36.3,36.34,36.25,36.3,49782.0,35.7218,35.7612,35.6726,35.7218,49782.0
2023-11-30 10:20:00,36.31,36.4,36.28,36.37,53985.0,35.7317,35.8202,35.7022,35.7907,53985.0
2023-11-30 10:25:00,36.38,36.46,36.37,36.45,49882.0,35.8006,35.8793,35.7907,35.8694,49882.0
2023-11-30 10:30:00,36.45,36.55,36.43,36.51,80937.0,35.8694,35.9679,35.8498,35.9285,80937.0
2023-11-30 10:35:00,36.5,36.5,36.32,36.34,85673.0,35.9187,35.9187,35.7415,35.7612,85673.0
2023-11-30 10:40:00,36.34,36.38,36.28,36.37,45344.0,35.7612,35.8006,35.7022,35.7907,45344.0
2023-11-30 10:45:00,36.36,36.36,36.29,36.33,75008.0,35.7809,35.7809,35.712,35.7514,75008.0
2023-11-30 10:50:00,36.32,36.45,36.31,36.42,41301.0,35.7415,35.8694,35.7317,35.8399,41301.0
2023-11-30 10:55:00,36.43,36.55,36.41,36.54,71106.0,35.8498,35.9679,35.8301,35.958,71106.0
2023-11-30 11:00:00,36.54,36.64,36.54,36.58,123860.0,35.958,36.0564,35.958,35.9974,123860.0
2023-11-30 11:05:00,36.58,36.64,36.56,36.57,79064.0,35.9974,36.0564,35.9777,35.9875,79064.0
2023-11-30 11:10:00,36.57,36.62,36.55,36.61,112035.0,35.9875,36.0367,35.9679,36.0269,112035.0
2023-11-30 11:15:00,36.6,36.65,36.58,36.59,84193.0,36.0171,36.0663,35.9974,36.0072,84193.0
2023-11-30 11:20:00,36.6,36.65,36.56,36.64,56811.0,36.0171,36.0663,35.9777,36.0564,56811.0
2023-11-30 11:25:00,36.63,36.69,36.62,36.65,59159.0,36.0466,36.1056,36.0367,36.0663,59159.0
2023-11-30 11:30:00,36.65,36.72,36.6,36.68,74575.0,36.0663,36.1351,36.0171,36.0958,74575.0
2023-11-30 11:35:00,36.68,36.72,36.68,36.7,45807.0,36.0958,36.1351,36.0958,36.1155,45807.0
2023-11-30 11:40:00,36.7,36.71,36.66,36.68,42574.0,36.1155,36.1253,36.0761,36.0958,42574.0
2023-11-30 11:45:00,36.68,36.68,36.57,36.63,71188.0,36.0958,36.0958,35.9875,36.0466,71188.0
2023-11-30 11:50:00,36.62,36.68,36.61,36.66,50758.0,36.0367,36.0958,36.0269,36.0761,50758.0
2023-11-30 11:55:00,36.66,36.67,36.59,36.6,48442.0,36.0761,36.0859,36.0072,36.0171,48442.0
2023-11-30 12:00:00,36.61,36.7,36.58,36.7,50088.0,36.0269,36.1155,35.9974,36.1155,50088.0
2023-11-30 12:05:00,36.69,36.75,36.68,36.75,48765.0,36.1056,36.1647,36.0958,36.1647,48765.0
2023-11-30 12:10:00,36.75,36.8,36.75,36.8,37076.0,36.1647,36.2139,36.1647,36.2139,37076.0
2023-11-30 12:15:00,36.79,36.83,36.74,36.77,73015.0,36.204,36.2434,36.1548,36.1844,73015.0
2023-11-30 12:20:00,36.77,36.77,36.71,36.73,78403.0,36.1844,36.1844,36.1253,36.145,78403.0
2023-11-30 12:25:00,36.73,36.77,36.72,36.77,43945.0,36.145,36.1844,36.1351,36.1844,43945.0
2023-11-30 12:30:00,36.77,36.79,36.72,36.74,40390.0,36.1844,36.204,36.1351,36.1548,40390.0
2023-11-30 12:35:00,36.75,36.78,36.74,36.76,46648.0,36.1647,36.1942,36.1548,36.1745,46648.0
2023-11-30 12:40:00,36.76,36.83,36.75,36.82,50229.0,36.1745,36.2434,36.1647,36.2336,50229.0
2023-11-30 12:45:00,36.82,36.85,36.8,36.82,46310.0,36.2336,36.2631,36.2139,36.2336,46310.0
2023-11-30 12:50:00,36.82,36.83,36.78,36.79,27735.0,36.2336,36.2434,36.1942,36.204,27735.0
2023-11-30 12:55:00,36.8,36.8,36.73,36.73,47875.0,36.2139,36.2139,36.145,36.145,47875.0
2023-11-30 13:00:00,36.73,36.73,36.69,36.69,35940.0,36.145,36.145,36.1056,36.1056,35940.0
2023-11-30 13:05:00,36.7,36.72,36.64,36.64,45954.0,36.1155,36.1351,36.0564,36.0564,45954.0
2023-11-30 13:10:00,36.65,36.68,36.63,36.66,59104.0,36.0663,36.0958,36.0466,36.0761,59104.0
2023-11-30 13:15:00,36.66,36.69,36.64,36.66,47229.0,36.0761,36.1056,36.0564,36.0761,47229.0
2023-11-30 13:20:00,36.66,36.75,36.65,36.72,49371.0,36.0761,36.1647,36.0663,36.1351,49371.0
2023-11-30 13:25:00,36.73,36.74,36.69,36.72,44711.0,36.145,36.1548,36.1056,36.1351,44711.0
2023-11-30 13:30:00,36.72,36.76,36.66,36.75,52580.0,36.1351,36.1745,36.0761,36.1647,52580.0
2023-11-30 13:35:00,36.76,36.81,36.74,36.8,28049.0,36.1745,36.2237,36.1548,36.2139,28049.0
2023-11-30 13:40:00,36.81,36.86,36.8,36.83,95998.0,36.2237,36.2729,36.2139,36.2434,95998.0
2023-11-30 13:45:00,36.84,36.98,36.82,36.97,340516.0,36.2532,36.391,36.2336,36.3812,340516.0
2023-11-30 13:50:00,36.98,37.03,36.94,36.96,218991.0,36.391,36.4402,36.3516,36.3713,218991.0
2023-11-30 13:55:00,36.97,37.02,36.96,36.98,94337.0,36.3812,36.4304,36.3713,36.391,94337.0
2023-11-30 14:00:00,36.98,37.02,36.97,37.01,49842.0,36.391,36.4304,36.3812,36.4205,49842.0
2023-11-30 14:05:00,37.01,37.07,36.99,37.06,118696.0,36.4205,36.4796,36.4008,36.4697,118696.0
2023-11-30 14:10:00,37.05,37.13,37.05,37.09,130166.0,36.4599,36.5386,36.4599,36.4993,130166.0
2023-11-30 14:15:00,37.09,37.12,37.08,37.11,83149.0,36.4993,36.5288,36.4894,36.5189,83149.0
2023-11-30 14:20:00,37.11,37.12,37.07,37.1,122439.0,36.5189,36.5288,36.4796,36.5091,122439.0
2023-11-30 14:25:00,37.11,37.16,37.1,37.16,123645.0,36.5189,36.5681,36.5091,36.5681,123645.0
2023-11-30 14:30:00,37.16,37.23,37.14,37.19,183847.0,36.5681,36.637,36.5485,36.5977,183847.0
2023-11-30 14:35:00,37.19,37.2,37.15,37.16,110923.0,36.5977,36.6075,36.5583,36.5681,110923.0
2023-11-30 14:40:00,37.16,37.17,37.12,37.16,64132.0,36.5681,36.578,36.5288,36.5681,64132.0
2023-11-30 14:45:00,37.16,37.16,37.1,37.12,68129.0,36.5681,36.5681,36.5091,36.5288,68129.0
2023-11-30 14:50:00,37.11,37.13,37.08,37.09,45053.0,36.5189,36.5386,36.4894,36.4993,45053.0
2023-11-30 14:55:00,37.09,37.12,37.06,37.1,58774.0,36.4993,36.5288,36.4697,36.5091,58774.0
2023-11-30 15:00:00,37.1,37.11,37.04,37.05,44416.0,36.5091,36.5189,36.4501,36.4599,44416.0
2023-11-30 15:05:00,37.04,37.04,36.99,37.01,51304.0,36.4501,36.4501,36.4008,36.4205,51304.0
2023-11-30 15:10:00,37.01,37.09,37.01,37.05,74565.0,36.4205,36.4993,36.4205,36.4599,74565.0
2023-11-30 15:15:00,37.05,37.05,36.97,37.0,93416.0,36.4599,36.4599,36.3812,36.4107,93416.0
2023-11-30 15:20:00,37.01,37.03,36.95,37.0,77910.0,36.4205,36.4402,36.3615,36.4107,77910.0
2023-11-30 15:25:00,36.99,37.0,36.92,36.95,68540.0,36.4008,36.4107,36.332,36.3615,68540.0
2023-11-30 15:30:00,36.95,37.0,36.93,36.95,78986.0,36.3615,36.4107,36.3418,36.3615,78986.0
2023-11-30 15:35:00,36.95,36.98,36.93,36.95,66619.0,36.3615,36.391,36.3418,36.3615,66619.0
2023-11-30 15:40:00,36.95,37.0,36.95,36.98,122422.0,36.3615,36.4107,36.3615,36.391,122422.0
2023-11-30 15:45:00,36.98,36.98,36.91,36.91,172870.0,36.391,36.391,36.3221,36.3221,172870.0
2023-11-30 15:50:00,36.91,36.97,36.87,36.95,289391.0,36.3221,36.3812,36.2828,36.3615,289391.0
2023-11-30 15:55:00,36.95,36.99,36.93,36.93,616659.0,36.3615,36.4008,36.3418,36.3418,616659.0
2023-12-01 09:30:00,36.98,37.19,36.97,37.18,216024.0,36.391,36.5977,36.3812,36.5878,216024.0
2023-12-01 09:35:00,37.18,37.22,37.1,37.16,140887.0,36.5878,36.6272,36.5091,36.5681,140887.0
2023-12-01 09:40:00,37.17,37.21,37.08,37.21,69908.0,36.578,36.6173,36.4894,36.6173,69908.0
2023-12-01 09:45:00,37.22,37.32,37.16,37.32,135648.0,36.6272,36.7256,36.5681,36.7256,135648.0
2023-12-01 09:50:00,37.32,37.35,37.25,37.35,135873.0,36.7256,36.7551,36.6567,36.7551,135873.0
2023-12-01 09:55:00,37.34,37.44,37.33,37.41,62155.0,36.7453,36.8437,36.7354,36.8142,62155.0
2023-12-01 10:00:00,37.42,37.65,37.42,37.64,166838.0,36.824,37.0503,36.824,37.0405,166838.0
2023-12-01 10:05:00,37.65,37.71,37.56,37.66,141871.0,37.0503,37.1094,36.9618,37.0602,141871.0
2023-12-01 10:10:00,37.66,37.67,37.53,37.55,88646.0,37.0602,37.07,36.9322,36.9519,88646.0
2023-12-01 10:15:00,37.55,37.6,37.47,37.54,147976.0,36.9519,37.0011,36.8732,36.9421,147976.0
2023-12-01 10:20:00,37.54,37.65,37.5,37.64,135296.0,36.9421,37.0503,36.9027,37.0405,135296.0
2023-12-01 10:25:00,37.64,37.65,37.56,37.63,79556.0,37.0405,37.0503,36.9618,37.0307,79556.0
2023-12-01 10:30:00,37.63,37.68,37.58,37.64,128186.0,37.0307,37.0799,36.9815,37.0405,128186.0
2023-12-01 10:35:00,37.64,37.67,37.61,37.61,50968.0,37.0405,37.07,37.011,37.011,50968.0
2023-12-01 10:40:00,37.62,37.66,37.58,37.61,53776.0,37.0208,37.0602,36.9815,37.011,53776.0
2023-12-01 10:45:00,37.6,37.63,37.55,37.63,91368.0,37.0011,37.0307,36.9519,37.0307,91368.0
2023-12-01 10:50:00,37.64,37.65,37.6,37.63,80034.0,37.0405,37.0503,37.0011,37.0307,80034.0
2023-12-01 10:55:00,37.63,37.63,37.53,37.54,66165.0,37.0307,37.0307,36.9322,36.9421,66165.0
2023-12-01 11:00:00,37.53,37.55,37.43,37.53,110354.0,36.9322,36.9519,36.8338,36.9322,110354.0
2023-12-01 11:05:00,37.53,37.6,37.45,37.57,83872.0,36.9322,37.0011,36.8535,36.9716,83872.0
2023-12-01 11:10:00,37.57,37.64,37.53,37.64,126303.0,36.9716,37.0405,36.9322,37.0405,126303.0
2023-12-01 11:15:00,37.64,37.78,37.62,37.77,254738.0,37.0405,37.1783,37.0208,37.1684,254738.0
2023-12-01 11:20:00,37.77,37.82,37.7,37.8,158287.0,37.1684,37.2176,37.0995,37.1979,158287.0
2023-12-01 11:25:00,37.8,37.89,37.8,37.84,139475.0,37.1979,37.2865,37.1979,37.2373,139475.0
2023-12-01 11:30:00,37.85,37.93,37.78,37.87,223469.0,37.2472,37.3259,37.1783,37.2668,223469.0
2023-12-01 11:35:00,37.87,37.87,37.77,37.82,86958.0,37.2668,37.2668,37.1684,37.2176,86958.0
2023-12-01 11:40:00,37.82,37.87,37.8,37.86,87826.0,37.2176,37.2668,37.1979,37.257,87826.0
2023-12-01 11:45:00,37.86,37.87,37.76,37.83,61162.0,37.257,37.2668,37.1586,37.2275,61162.0
2023-12-01 11:50:00,37.84,37.87,37.81,37.86,71569.0,37.2373,37.2668,37.2078,37.257,71569.0
2023-12-01 11:55:00,37.86,37.88,37.84,37.84,35263.0,37.257,37.2767,37.2373,37.2373,35263.0
2023-12-01 12:00:00,37.85,37.9,37.84,37.89,68217.0,37.2472,37.2964,37.2373,37.2865,68217.0
2023-12-01 12:05:00,37.88,37.94,37.86,37.88,105826.0,37.2767,37.3357,37.257,37.2767,105826.0
2023-12-01 12:10:00,37.88,37.97,37.87,37.96,69227.0,37.2767,37.3652,37.2668,37.3554,69227.0
2023-12-01 12:15:00,37.95,37.96,37.91,37.93,78730.0,37.3456,37.3554,37.3062,37.3259,78730.0
2023-12-01 12:20:00,37.93,37.98,37.91,37.98,57867.0,37.3259,37.3751,37.3062,37.3751,57867.0
2023-12-01 12:25:00,37.98,37.99,37.91,37.91,46339.0,37.3751,37.3849,37.3062,37.3062,46339.0
2023-12-01 12:30:00,37.9,37.94,37.89,37.9,42398.0,37.2964,37.3357,37.2865,37.2964,42398.0
2023-12-01 12:35:00,37.89,37.94,37.88,37.88,72348.0,37.2865,37.3357,37.2767,37.2767,72348.0
2023-12-01 12:40:00,37.88,37.97,37.87,37.96,139780.0,37.2767,37.3652,37.2668,37.3554,139780.0
2023-12-01 12:45:00,37.96,37.97,37.93,37.97,69179.0,37.3554,37.3652,37.3259,37.3652,69179.0
2023-12-01 12:50:00,37.96,37.97,37.85,37.88,70805.0,37.3554,37.3652,37.2472,37.2767,70805.0
2023-12-01 12:55:00,37.89,37.92,37.86,37.9,38436.0,37.2865,37.316,37.257,37.2964,38436.0
2023-12-01 13:00:00,37.9,37.95,37.87,37.95,48708.0,37.2964,37.3456,37.2668,37.3456,48708.0
2023-12-01 13:05:00,37.94,37.94,37.89,37.9,57706.0,37.3357,37.3357,37.2865,37.2964,57706.0
2023-12-01 13:10:00,37.91,37.92,37.84,37.87,45173.0,37.3062,37.316,37.2373,37.2668,45173.0
2023-12-01 13:15:00,37.86,37.94,37.84,37.93,62499.0,37.257,37.3357,37.2373,37.3259,62499.0
2023-12-01 13:20:00,37.94,37.99,37.91,37.99,100048.0,37.3357,37.3849,37.3062,37.3849,100048.0
2023-12-01 13:25:00,37.99,38.0,37.94,37.98,81404.0,37.3849,37.3948,37.3357,37.3751,81404.0
2023-12-01 13:30:00,37.98,38.02,37.95,38.0,138043.0,37.3751,37.4144,37.3456,37.3948,138043.0
2023-12-01 13:35:00,37.99,38.01,37.94,37.96,59645.0,37.3849,37.4046,37.3357,37.3554,59645.0
2023-12-01 13:40:00,37.97,37.97,37.89,37.91,85313.0,37.3652,37.3652,37.2865,37.3062,85313.0
2023-12-01 13:45:00,37.9,37.92,37.85,37.89,50899.0,37.2964,37.316,37.2472,37.2865,50899.0
2023-12-01 13:50:00,37.89,37.93,37.88,37.91,42750.0,37.2865,37.3259,37.2767,37.3062,42750.0
2023-12-01 13:55:00,37.91,37.99,37.9,37.95,74028.0,37.3062,37.3849,37.2964,37.3456,74028.0
2023-12-01 14:00:00,37.95,37.97,37.91,37.94,62582.0,37.3456,37.3652,37.3062,37.3357,62582.0
2023-12-01 14:05:00,37.94,37.94,37.86,37.89,61142.0,37.3357,37.3357,37.257,37.2865,61142.0
2023-12-01 14:10:00,37.89,37.97,37.88,37.97,35819.0,37.2865,37.3652,37.2767,37.3652,35819.0
2023-12-01 14:15:00,37.97,37.97,37.92,37.94,97978.0,37.3652,37.3652,37.316,37.3357,97978.0
2023-12-01 14:20:00,37.94,37.98,37.9,37.96,69220.0,37.3357,37.3751,37.2964,37.3554,69220.0
2023-12-01 14:25:00,37.97,37.98,37.91,37.95,56506.0,37.3652,37.3751,37.3062,37.3456,56506.0
2023-12-01 14:30:00,37.96,38.05,37.95,38.05,98532.0,37.3554,37.444,37.3456,37.444,98532.0
2023-12-01 14:35:00,38.04,38.12,38.03,38.11,124086.0,37.4341,37.5128,37.4243,37.503,124086.0
2023-12-01 14:40:00,38.11,38.12,38.05,38.09,88856.0,37.503,37.5128,37.444,37.4833,88856.0
2023-12-01 14:45:00,38.09,38.11,38.07,38.08,69280.0,37.4833,37.503,37.4636,37.4735,69280.0
2023-12-01 14:50:00,38.08,38.09,38.04,38.07,45768.0,37.4735,37.4833,37.4341,37.4636,45768.0
2023-12-01 14:55:00,38.06,38.08,38.03,38.04,79619.0,37.4538,37.4735,37.4243,37.4341,79619.0
2023-12-01 15:00:00,38.04,38.06,38.02,38.05,59907.0,37.4341,37.4538,37.4144,37.444,59907.0
2023-12-01 15:05:00,38.05,38.06,37.97,38.01,82216.0,37.444,37.4538,37.3652,37.4046,82216.0
2023-12-01 15:10:00,38.01,38.03,37.98,37.99,67586.0,37.4046,37.4243,37.3751,37.3849,67586.0
2023-12-01 15:15:00,38.0,38.01,37.97,37.98,73628.0,37.3948,37.4046,37.3652,37.3751,73628.0
2023-12-01 15:20:00,37.99,37.99,37.94,37.99,75574.0,37.3849,37.3849,37.3357,37.3849,75574.0
2023-12-01 15:25:00,37.99,38.02,37.98,38.0,95554.0,37.3849,37.4144,37.3751,37.3948,95554.0
2023-12-01 15:30:00,38.0,38.08,37.99,38.08,180625.0,37.3948,37.4735,37.3849,37.4735,180625.0
2023-12-01 15:35:00,38.08,38.08,38.0,38.02,146865.0,37.4735,37.4735,37.3948,37.4144,146865.0
2023-12-01 15:40:00,38.02,38.04,37.99,38.0,174233.0,37.4144,37.4341,37.3849,37.3948,174233.0
2023-12-01 15:45:00,38.0,38.1,37.96,38.1,249854.0,37.3948,37.4932,37.3554,37.4932,249854.0
2023-12-01 15:50:00,38.09,38.12,37.99,38.0,282125.0,37.4833,37.5128,37.3849,37.3948,282125.0
2023-12-01 15:55:00,38.0,38.08,37.99,38.06,565070.0,37.3948,37.4735,37.3849,37.4538,565070.0
2023-12-04 09:30:00,38.0,38.07,37.71,38.04,374314.0,37.3948,37.4636,37.1094,37.4341,374314.0
2023-12-04 09:35:00,38.02,38.25,37.99,38.13,172362.0,37.4144,37.6408,37.3849,37.5227,172362.0
2023-12-04 09:40:00,38.14,38.44,38.14,38.44,258111.0,37.5325,37.8278,37.5325,37.8278,258111.0
2023-12-04 09:45:00,38.45,38.65,38.44,38.55,406003.0,37.8376,38.0344,37.8278,37.936,406003.0
2023-12-04 09:50:00,38.55,38.66,38.49,38.5,208777.0,37.936,38.0442,37.877,37.8868,208777.0
2023-12-04 09:55:00,38.5,38.51,38.25,38.45,332351.0,37.8868,37.8966,37.6408,37.8376,332351.0
2023-12-04 10:00:00,38.45,38.5,38.3,38.31,136014.0,37.8376,37.8868,37.69,37.6998,136014.0
2023-12-04 10:05:00,38.31,38.33,38.2,38.32,150758.0,37.6998,37.7195,37.5916,37.7097,150758.0
2023-12-04 10:10:00,38.32,38.36,38.21,38.33,101208.0,37.7097,37.749,37.6014,37.7195,101208.0
2023-12-04 10:15:00,38.33,38.42,38.32,38.34,151066.0,37.7195,37.8081,37.7097,37.7293,151066.0
2023-12-04 10:20:00,38.33,38.43,38.31,38.34,146342.0,37.7195,37.8179,37.6998,37.7293,146342.0
2023-12-04 10:25:00,38.34,38.41,38.17,38.19,131309.0,37.7293,37.7982,37.5621,37.5817,131309.0
2023-12-04 10:30:00,38.18,38.23,38.12,38.14,102358.0,37.5719,37.6211,37.5128,37.5325,102358.0
2023-12-04 10:35:00,38.15,38.28,38.13,38.23,119882.0,37.5424,37.6703,37.5227,37.6211,119882.0
2023-12-04 10:40:00,38.24,38.31,38.22,38.3,112264.0,37.6309,37.6998,37.6113,37.69,112264.0
2023-12-04 10:45:00,38.3,38.4,38.3,38.36,136032.0,37.69,37.7884,37.69,37.749,136032.0
2023-12-04 10:50:00,38.37,38.37,38.21,38.21,191043.0,37.7589,37.7589,37.6014,37.6014,191043.0
2023-12-04 10:55:00,38.21,38.3,38.16,38.26,74801.0,37.6014,37.69,37.5522,37.6506,74801.0
2023-12-04 11:00:00,38.25,38.27,38.14,38.15,95112.0,37.6408,37.6605,37.5325,37.5424,95112.0
2023-12-04 11:05:00,38.15,38.21,38.14,38.2,101497.0,37.5424,37.6014,37.5325,37.5916,101497.0
2023-12-04 11:10:00,38.21,38.3,38.2,38.29,56220.0,37.6014,37.69,37.5916,37.6801,56220.0
2023-12-04 11:15:00,38.3,38.37,38.26,38.37,108940.0,37.69,37.7589,37.6506,37.7589,108940.0
2023-12-04 11:20:00,38.37,38.39,38.33,38.35,75261.0,37.7589,37.7785,37.7195,37.7392,75261.0
2023-12-04 11:25:00,38.34,38.4,38.3,38.39,81970.0,37.7293,37.7884,37.69,37.7785,81970.0
2023-12-04 11:30:00,38.39,38.44,38.35,38.36,102630.0,37.7785,37.8278,37.7392,37.749,102630.0
2023-12-04 11:35:00,38.35,38.46,38.35,38.44,64144.0,37.7392,37.8474,37.7392,37.8278,64144.0
2023-12-04 11:40:00,38.44,38.51,38.43,38.47,57735.0,37.8278,37.8966,37.8179,37.8573,57735.0
2023-12-04 11:45:00,38.47,38.5,38.38,38.38,109098.0,37.8573,37.8868,37.7687,37.7687,109098.0
2023-12-04 11:50:00,38.39,38.43,38.37,38.38,27767.0,37.7785,37.8179,37.7589,37.7687,27767.0
2023-12-04 11:55:00,38.38,38.39,38.3,38.38,38390.0,37.7687,37.7785,37.69,37.7687,38390.0
2023-12-04 12:00:00,38.38,38.38,38.34,38.36,41613.0,37.7687,37.7687,37.7293,37.749,41613.0
2023-12-04 12:05:00,38.35,38.4,38.34,38.36,65436.0,37.7392,37.7884,37.7293,37.749,65436.0
2023-12-04 12:10:00,38.37,38.43,38.36,38.43,40570.0,37.7589,37.8179,37.749,37.8179,40570.0
2023-12-04 12:15:00,38.42,38.43,38.37,38.39,32206.0,37.8081,37.8179,37.7589,37.7785,32206.0
2023-12-04 12:20:00,38.4,38.41,38.31,38.32,44073.0,37.7884,37.7982,37.6998,37.7097,44073.0
2023-12-04 12:25:00,38.32,38.38,38.3,38.36,67914.0,37.7097,37.7687,37.69,37.749,67914.0
2023-12-04 12:30:00,38.36,38.4,38.35,38.39,44594.0,37.749,37.7884,37.7392,37.7785,44594.0
2023-12-04 12:35:00,38.39,38.39,38.31,38.35,33485.0,37.7785,37.7785,37.6998,37.7392,33485.0
2023-12-04 12:40:00,38.35,38.37,38.29,38.32,85608.0,37.7392,37.7589,37.6801,37.7097,85608.0
2023-12-04 12:45:00,38.32,38.38,38.32,38.37,37372.0,37.7097,37.7687,37.7097,37.7589,37372.0
2023-12-04 12:50:00,38.37,38.42,38.36,38.42,32864.0,37.7589,37.8081,37.749,37.8081,32864.0
2023-12-04 12:55:00,38.43,38.44,38.4,38.43,24753.0,37.8179,37.8278,37.7884,37.8179,24753.0
2023-12-04 13:00:00,38.43,38.43,38.34,38.4,41224.0,37.8179,37.8179,37.7293,37.7884,41224.0
2023-12-04 13:05:00,38.41,38.43,38.38,38.43,37801.0,37.7982,37.8179,37.7687,37.8179,37801.0
2023-12-04 13:10:00,38.43,38.44,38.4,38.41,43709.0,37.8179,37.8278,37.7884,37.7982,43709.0
2023-12-04 13:15:00,38.4,38.47,38.39,38.45,66963.0,37.7884,37.8573,37.7785,37.8376,66963.0
2023-12-04 13:20:00,38.47,38.48,38.35,38.35,69523.0,37.8573,37.8671,37.7392,37.7392,69523.0
2023-12-04 13:25:00,38.35,38.36,38.25,38.25,51897.0,37.7392,37.749,37.6408,37.6408,51897.0
2023-12-04 13:30:00,38.25,38.27,38.23,38.24,32582.0,37.6408,37.6605,37.6211,37.6309,32582.0
2023-12-04 13:35:00,38.25,38.27,38.23,38.25,21906.0,37.6408,37.6605,37.6211,37.6408,21906.0
2023-12-04 13:40:00,38.26,38.26,38.2,38.22,24097.0,37.6506,37.6506,37.5916,37.6113,24097.0
2023-12-04 13:45:00,38.21,38.28,38.21,38.25,49033.0,37.6014,37.6703,37.6014,37.6408,49033.0
2023-12-04 13:50:00,38.25,38.3,38.24,38.3,21105.0,37.6408,37.69,37.6309,37.69,21105.0
2023-12-04 13:55:00,38.29,38.3,38.25,38.28,42808.0,37.6801,37.69,37.6408,37.6703,42808.0
2023-12-04 14:00:00,38.27,38.3,38.2,38.22,23387.0,37.6605,37.69,37.5916,37.6113,23387.0
2023-12-04 14:05:00,38.21,38.22,38.18,38.2,24848.0,37.6014,37.6113,37.5719,37.5916,24848.0
2023-12-04 14:10:00,38.2,38.26,38.19,38.2,22888.0,37.5916,37.6506,37.5817,37.5916,22888.0
2023-12-04 14:15:00,38.2,38.21,38.16,38.18,25088.0,37.5916,37.6014,37.5522,37.5719,25088.0
2023-12-04 14:20:00,38.18,38.2,38.14,38.15,22662.0,37.5719,37.5916,37.5325,37.5424,22662.0
2023-12-04 14:25:00,38.15,38.16,38.11,38.14,30965.0,37.5424,37.5522,37.503,37.5325,30965.0
2023-12-04 14:30:00,38.13,38.18,38.12,38.15,34661.0,37.5227,37.5719,37.5128,37.5424,34661.0
2023-12-04 14:35:00,38.15,38.2,38.12,38.13,60951.0,37.5424,37.5916,37.5128,37.5227,60951.0
2023-12-04 14:40:00,38.13,38.16,38.12,38.16,27959.0,37.5227,37.5522,37.5128,37.5522,27959.0
2023-12-04 14:45:00,38.16,38.17,38.12,38.16,40389.0,37.5522,37.5621,37.5128,37.5522,40389.0
2023-12-04 14:50:00,38.16,38.16,38.09,38.11,39233.0,37.5522,37.5522,37.4833,37.503,39233.0
2023-12-04 14:55:00,38.1,38.12,38.09,38.09,25825.0,37.4932,37.5128,37.4833,37.4833,25825.0
2023-12-04 15:00:00,38.1,38.13,38.08,38.09,31912.0,37.4932,37.5227,37.4735,37.4833,31912.0
2023-12-04 15:05:00,38.09,38.15,38.06,38.13,71378.0,37.4833,37.5424,37.4538,37.5227,71378.0
2023-12-04 15:10:00,38.13,38.15,38.12,38.15,35268.0,37.5227,37.5424,37.5128,37.5424,35268.0
2023-12-04 15:15:00,38.15,38.17,38.09,38.15,61547.0,37.5424,37.5621,37.4833,37.5424,61547.0
2023-12-04 15:20:00,38.16,38.17,38.11,38.12,52292.0,37.5522,37.5621,37.503,37.5128,52292.0
2023-12-04 15:25:00,38.13,38.14,38.07,38.09,42611.0,37.5227,37.5325,37.4636,37.4833,42611.0
2023-12-04 15:30:00,38.09,38.12,38.07,38.1,60035.0,37.4833,37.5128,37.4636,37.4932,60035.0
2023-12-04 15:35:00,38.09,38.09,38.03,38.05,42537.0,37.4833,37.4833,37.4243,37.444,42537.0
2023-12-04 15:40:00,38.05,38.09,38.04,38.08,62125.0,37.444,37.4833,37.4341,37.4735,62125.0
2023-12-04 15:45:00,38.08,38.15,38.06,38.15,190318.0,37.4735,37.5424,37.4538,37.5424,190318.0
2023-12-04 15:50:00,38.14,38.21,38.14,38.18,186420.0,37.5325,37.6014,37.5325,37.5719,186420.0
2023-12-04 15:55:00,38.18,38.19,38.13,38.15,414541.0,37.5719,37.5817,37.5227,37.5424,414541.0
2023-12-05 09:30:00,37.76,37.93,37.7,37.82,289565.0,37.1586,37.3259,37.0995,37.2176,289565.0
2023-12-05 09:35:00,37.83,37.83,37.48,37.56,306139.0,37.2275,37.2275,36.883,36.9618,306139.0
2023-12-05 09:40:00,37.57,37.58,37.37,37.46,187082.0,36.9716,36.9815,36.7748,36.8634,187082.0
2023-12-05 09:45:00,37.46,37.76,37.46,37.63,182599.0,36.8634,37.1586,36.8634,37.0307,182599.0
2023-12-05 09:50:00,37.63,37.83,37.56,37.82,120266.0,37.0307,37.2275,36.9618,37.2176,120266.0
2023-12-05 09:55:00,37.81,37.83,37.75,37.81,58197.0,37.2078,37.2275,37.1487,37.2078,58197.0
2023-12-05 10:00:00,37.81,37.92,37.76,37.85,140113.0,37.2078,37.316,37.1586,37.2472,140113.0
2023-12-05 10:05:00,37.84,37.85,37.74,37.75,94806.0,37.2373,37.2472,37.1389,37.1487,94806.0
2023-12-05 10:10:00,37.75,37.76,37.66,37.71,106342.0,37.1487,37.1586,37.0602,37.1094,106342.0
2023-12-05 10:15:00,37.7,37.71,37.58,37.59,98860.0,37.0995,37.1094,36.9815,36.9913,98860.0
2023-12-05 10:20:00,37.59,37.71,37.57,37.66,84447.0,36.9913,37.1094,36.9716,37.0602,84447.0
2023-12-05 10:25:00,37.66,37.72,37.59,37.65,51286.0,37.0602,37.1192,36.9913,37.0503,51286.0
2023-12-05 10:30:00,37.65,37.68,37.53,37.53,65440.0,37.0503,37.0799,36.9322,36.9322,65440.0
2023-12-05 10:35:00,37.54,37.61,37.52,37.58,71021.0,36.9421,37.011,36.9224,36.9815,71021.0
2023-12-05 10:40:00,37.59,37.73,37.53,37.72,53191.0,36.9913,37.1291,36.9322,37.1192,53191.0
2023-12-05 10:45:00,37.71,37.73,37.64,37.65,72084.0,37.1094,37.1291,37.0405,37.0503,72084.0
2023-12-05 10:50:00,37.65,37.68,37.6,37.65,59852.0,37.0503,37.0799,37.0011,37.0503,59852.0
2023-12-05 10:55:00,37.65,37.72,37.62,37.71,51679.0,37.0503,37.1192,37.0208,37.1094,51679.0
2023-12-05 11:00:00,37.72,37.77,37.7,37.77,71798.0,37.1192,37.1684,37.0995,37.1684,71798.0
2023-12-05 11:05:00,37.77,37.8,37.72,37.76,35108.0,37.1684,37.1979,37.1192,37.1586,35108.0
2023-12-05 11:10:00,37.77,37.8,37.73,37.76,43014.0,37.1684,37.1979,37.1291,37.1586,43014.0
2023-12-05 11:15:00,37.75,37.81,37.68,37.7,58108.0,37.1487,37.2078,37.0799,37.0995,58108.0
2023-12-05 11:20:00,37.71,37.72,37.63,37.64,51912.0,37.1094,37.1192,37.0307,37.0405,51912.0
2023-12-05 11:25:00,37.65,37.82,37.64,37.79,36624.0,37.0503,37.2176,37.0405,37.1881,36624.0
2023-12-05 11:30:00,37.8,37.84,37.79,37.81,58705.0,37.1979,37.2373,37.1881,37.2078,58705.0
2023-12-05 11:35:00,37.81,37.87,37.8,37.84,55757.0,37.2078,37.2668,37.1979,37.2373,55757.0
2023-12-05 11:40:00,37.84,37.87,37.81,37.86,77039.0,37.2373,37.2668,37.2078,37.257,77039.0
2023-12-05 11:45:00,37.84,37.85,37.74,37.74,62855.0,37.2373,37.2472,37.1389,37.1389,62855.0
2023-12-05 11:50:00,37.75,37.77,37.65,37.67,46059.0,37.1487,37.1684,37.0503,37.07,46059.0
2023-12-05 11:55:00,37.66,37.7,37.64,37.66,47784.0,37.0602,37.0995,37.0405,37.0602,47784.0
2023-12-05 12:00:00,37.66,37.68,37.63,37.67,34609.0,37.0602,37.0799,37.0307,37.07,34609.0
2023-12-05 12:05:00,37.67,37.69,37.62,37.63,25353.0,37.07,37.0897,37.0208,37.0307,25353.0
2023-12-05 12:10:00,37.63,37.65,37.58,37.6,50602.0,37.0307,37.0503,36.9815,37.0011,50602.0
2023-12-05 12:15:00,37.61,37.64,37.58,37.59,26253.0,37.011,37.0405,36.9815,36.9913,26253.0
2023-12-05 12:20:00,37.59,37.65,37.56,37.61,108824.0,36.9913,37.0503,36.9618,37.011,108824.0
2023-12-05 12:25:00,37.62,37.63,37.55,37.6,58783.0,37.0208,37.0307,36.9519,37.0011,58783.0
2023-12-05 12:30:00,37.6,37.6,37.48,37.53,99506.0,37.0011,37.0011,36.883,36.9322,99506.0
2023-12-05 12:35:00,37.54,37.56,37.5,37.52,59380.0,36.9421,36.9618,36.9027,36.9224,59380.0
2023-12-05 12:40:00,37.52,37.53,37.46,37.47,72332.0,36.9224,36.9322,36.8634,36.8732,72332.0
2023-12-05 12:45:00,37.47,37.53,37.46,37.53,46559.0,36.8732,36.9322,36.8634,36.9322,46559.0
2023-12-05 12:50:00,37.52,37.54,37.45,37.5,34165.0,36.9224,36.9421,36.8535,36.9027,34165.0
2023-12-05 12:55:00,37.5,37.55,37.5,37.55,15711.0,36.9027,36.9519,36.9027,36.9519,15711.0
2023-12-05 13:00:00,37.54,37.55,37.51,37.54,22407.0,36.9421,36.9519,36.9126,36.9421,22407.0
2023-12-05 13:05:00,37.54,37.58,37.52,37.57,24797.0,36.9421,36.9815,36.9224,36.9716,24797.0
2023-12-05 13:10:00,37.58,37.64,37.56,37.64,112935.0,36.9815,37.0405,36.9618,37.0405,112935.0
2023-12-05 13:15:00,37.64,37.69,37.63,37.68,51055.0,37.0405,37.0897,37.0307,37.0799,51055.0
2023-12-05 13:20:00,37.68,37.73,37.68,37.7,26902.0,37.0799,37.1291,37.0799,37.0995,26902.0
2023-12-05 13:25:00,37.7,37.72,37.66,37.68,62237.0,37.0995,37.1192,37.0602,37.0799,62237.0
2023-12-05 13:30:00,37.68,37.7,37.66,37.69,35471.0,37.0799,37.0995,37.0602,37.0897,35471.0
2023-12-05 13:35:00,37.69,37.69,37.65,37.68,18685.0,37.0897,37.0897,37.0503,37.0799,18685.0
2023-12-05 13:40:00,37.66,37.7,37.64,37.68,33882.0,37.0602,37.0995,37.0405,37.0799,33882.0
2023-12-05 13:45:00,37.69,37.72,37.63,37.66,66307.0,37.0897,37.1192,37.0307,37.0602,66307.0
2023-12-05 13:50:00,37.65,37.67,37.64,37.66,19719.0,37.0503,37.07,37.0405,37.0602,19719.0
2023-12-05 13:55:00,37.66,37.69,37.66,37.69,17186.0,37.0602,37.0897,37.0602,37.0897,17186.0
2023-12-05 14:00:00,37.68,37.7,37.68,37.69,48205.0,37.0799,37.0995,37.0799,37.0897,48205.0
2023-12-05 14:05:00,37.69,37.71,37.67,37.7,21796.0,37.0897,37.1094,37.07,37.0995,21796.0
2023-12-05 14:10:00,37.71,37.75,37.7,37.73,33708.0,37.1094,37.1487,37.0995,37.1291,33708.0
2023-12-05 14:15:00,37.74,37.74,37.69,37.7,26240.0,37.1389,37.1389,37.0897,37.0995,26240.0
2023-12-05 14:20:00,37.72,37.72,37.67,37.7,32479.0,37.1192,37.1192,37.07,37.0995,32479.0
2023-12-05 14:25:00,37.7,37.73,37.69,37.72,40037.0,37.0995,37.1291,37.0897,37.1192,40037.0
2023-12-05 14:30:00,37.73,37.76,37.69,37.71,35516.0,37.1291,37.1586,37.0897,37.1094,35516.0
2023-12-05 14:35:00,37.71,37.72,37.63,37.66,51896.0,37.1094,37.1192,37.0307,37.0602,51896.0
2023-12-05 14:40:00,37.65,37.69,37.65,37.69,25259.0,37.0503,37.0897,37.0503,37.0897,25259.0
2023-12-05 14:45:00,37.69,37.72,37.68,37.7,34369.0,37.0897,37.1192,37.0799,37.0995,34369.0
2023-12-05 14:50:00,37.7,37.75,37.69,37.73,40253.0,37.0995,37.1487,37.0897,37.1291,40253.0
2023-12-05 14:55:00,37.74,37.76,37.68,37.7,35431.0,37.1389,37.1586,37.0799,37.0995,35431.0
2023-12-05 15:00:00,37.7,37.71,37.65,37.65,46570.0,37.0995,37.1094,37.0503,37.0503,46570.0
2023-12-05 15:05:00,37.66,37.73,37.65,37.69,42713.0,37.0602,37.1291,37.0503,37.0897,42713.0
2023-12-05 15:10:00,37.7,37.75,37.69,37.74,38650.0,37.0995,37.1487,37.0897,37.1389,38650.0
2023-12-05 15:15:00,37.73,37.77,37.73,37.77,73822.0,37.1291,37.1684,37.1291,37.1684,73822.0
2023-12-05 15:20:00,37.77,37.78,37.71,37.73,51119.0,37.1684,37.1783,37.1094,37.1291,51119.0
2023-12-05 15:25:00,37.73,37.76,37.71,37.72,34244.0,37.1291,37.1586,37.1094,37.1192,34244.0
2023-12-05 15:30:00,37.72,37.77,37.67,37.7,187029.0,37.1192,37.1684,37.07,37.0995,187029.0
2023-12-05 15:35:00,37.71,37.73,37.67,37.69,56538.0,37.1094,37.1291,37.07,37.0897,56538.0
2023-12-05 15:40:00,37.69,37.73,37.68,37.73,75964.0,37.0897,37.1291,37.0799,37.1291,75964.0
2023-12-05 15:45:00,37.73,37.73,37.68,37.72,145061.0,37.1291,37.1291,37.0799,37.1192,145061.0
2023-12-05 15:50:00,37.71,37.75,37.67,37.69,264394.0,37.1094,37.1487,37.07,37.0897,264394.0
2023-12-05 15:55:00,37.69,37.69,37.58,37.61,642079.0,37.0897,37.0897,36.9815,37.011,642079.0
2023-12-06 09:30:00,38.24,38.89,38.13,38.62,688878.0,37.6309,38.2706,37.5227,38.0049,688878.0
2023-12-06 09:35:00,38.64,38.64,38.28,38.5,282171.0,38.0246,38.0246,37.6703,37.8868,282171.0
2023-12-06 09:40:00,38.49,38.69,38.44,38.64,311662.0,37.877,38.0738,37.8278,38.0246,311662.0
2023-12-06 09:45:00,38.67,38.9,38.67,38.81,320978.0,38.0541,38.2804,38.0541,38.1919,320978.0
2023-12-06 09:50:00,38.8,39.0,38.79,38.96,192687.0,38.182,38.3788,38.1722,38.3395,192687.0
2023-12-06 09:55:00,38.97,39.13,38.9,39.12,328628.0,38.3493,38.5068,38.2804,38.4969,328628.0
2023-12-06 10:00:00,39.13,39.39,39.12,39.37,275715.0,38.5068,38.7626,38.4969,38.7429,275715.0
2023-12-06 10:05:00,39.37,39.42,39.18,39.3,178667.0,38.7429,38.7921,38.556,38.6741,178667.0
2023-12-06 10:10:00,39.29,39.36,39.21,39.25,138975.0,38.6642,38.7331,38.5855,38.6249,138975.0
2023-12-06 10:15:00,39.25,39.26,39.09,39.2,174412.0,38.6249,38.6347,38.4674,38.5756,174412.0
2023-12-06 10:20:00,39.2,39.2,39.07,39.09,175016.0,38.5756,38.5756,38.4477,38.4674,175016.0
2023-12-06 10:25:00,39.1,39.15,39.05,39.09,110591.0,38.4772,38.5264,38.428,38.4674,110591.0
2023-12-06 10:30:00,39.09,39.27,39.08,39.27,131463.0,38.4674,38.6445,38.4576,38.6445,131463.0
2023-12-06 10:35:00,39.27,39.31,39.23,39.3,82875.0,38.6445,38.6839,38.6052,38.6741,82875.0
2023-12-06 10:40:00,39.3,39.3,39.13,39.13,130227.0,38.6741,38.6741,38.5068,38.5068,130227.0
2023-12-06 10:45:00,39.14,39.18,39.11,39.14,66438.0,38.5166,38.556,38.4871,38.5166,66438.0
2023-12-06 10:50:00,39.14,39.17,39.06,39.06,92013.0,38.5166,38.5461,38.4379,38.4379,92013.0
2023-12-06 10:55:00,39.05,39.07,39.0,39.05,78600.0,38.428,38.4477,38.3788,38.428,78600.0
2023-12-06 11:00:00,39.05,39.07,39.0,39.04,71684.0,38.428,38.4477,38.3788,38.4182,71684.0
2023-12-06 11:05:00,39.03,39.08,39.0,39.05,93738.0,38.4084,38.4576,38.3788,38.428,93738.0
2023-12-06 11:10:00,39.05,39.21,39.05,39.21,81910.0,38.428,38.5855,38.428,38.5855,81910.0
2023-12-06 11:15:00,39.2,39.25,39.16,39.23,99017.0,38.5756,38.6249,38.5363,38.6052,99017.0
2023-12-06 11:20:00,39.23,39.25,39.17,39.24,48049.0,38.6052,38.6249,38.5461,38.615,48049.0
2023-12-06 11:25:00,39.25,39.32,39.23,39.27,64319.0,38.6249,38.6937,38.6052,38.6445,64319.0
2023-12-06 11:30:00,39.27,39.3,39.22,39.25,63582.0,38.6445,38.6741,38.5953,38.6249,63582.0
2023-12-06 11:35:00,39.26,39.33,39.22,39.31,54026.0,38.6347,38.7036,38.5953,38.6839,54026.0
2023-12-06 11:40:00,39.32,39.32,39.23,39.23,60195.0,38.6937,38.6937,38.6052,38.6052,60195.0
2023-12-06 11:45:00,39.24,39.28,39.23,39.25,54462.0,38.615,38.6544,38.6052,38.6249,54462.0
2023-12-06 11:50:00,39.26,39.34,39.25,39.33,71727.0,38.6347,38.7134,38.6249,38.7036,71727.0
2023-12-06 11:55:00,39.32,39.39,39.32,39.39,70429.0,38.6937,38.7626,38.6937,38.7626,70429.0
2023-12-06 12:00:00,39.39,39.4,39.33,39.33,62112.0,38.7626,38.7725,38.7036,38.7036,62112.0
2023-12-06 12:05:00,39.33,39.39,39.29,39.35,65964.0,38.7036,38.7626,38.6642,38.7233,65964.0
2023-12-06 12:10:00,39.36,39.37,39.33,39.33,67786.0,38.7331,38.7429,38.7036,38.7036,67786.0
2023-12-06 12:15:00,39.33,39.33,39.24,39.25,72720.0,38.7036,38.7036,38.615,38.6249,72720.0
2023-12-06 12:20:00,39.24,39.38,39.22,39.29,581072.0,38.615,38.7528,38.5953,38.6642,581072.0
2023-12-06 12:25:00,39.29,39.33,39.26,39.3,67750.0,38.6642,38.7036,38.6347,38.6741,67750.0
2023-12-06 12:30:00,39.3,39.37,39.29,39.37,78461.0,38.6741,38.7429,38.6642,38.7429,78461.0
2023-12-06 12:35:00,39.37,39.43,39.35,39.42,124786.0,38.7429,38.802,38.7233,38.7921,124786.0
2023-12-06 12:40:00,39.43,39.49,39.41,39.48,73333.0,38.802,38.861,38.7823,38.8512,73333.0
2023-12-06 12:45:00,39.48,39.52,39.46,39.49,138077.0,38.8512,38.8906,38.8315,38.861,138077.0
2023-12-06 12:50:00,39.49,39.51,39.38,39.41,58391.0,38.861,38.8807,38.7528,38.7823,58391.0
2023-12-06 12:55:00,39.41,39.41,39.35,39.38,111927.0,38.7823,38.7823,38.7233,38.7528,111927.0
2023-12-06 13:00:00,39.39,39.44,39.38,39.39,59001.0,38.7626,38.8118,38.7528,38.7626,59001.0
2023-12-06 13:05:00,39.39,39.39,39.3,39.32,67032.0,38.7626,38.7626,38.6741,38.6937,67032.0
2023-12-06 13:10:00,39.33,39.42,39.32,39.41,46067.0,38.7036,38.7921,38.6937,38.7823,46067.0
2023-12-06 13:15:00,39.41,39.41,39.33,39.36,42822.0,38.7823,38.7823,38.7036,38.7331,42822.0
2023-12-06 13:20:00,39.37,39.38,39.3,39.33,40331.0,38.7429,38.7528,38.6741,38.7036,40331.0
2023-12-06 13:25:00,39.33,39.41,39.3,39.41,44709.0,38.7036,38.7823,38.6741,38.7823,44709.0
2023-12-06 13:30:00,39.41,39.42,39.38,39.4,49586.0,38.7823,38.7921,38.7528,38.7725,49586.0
2023-12-06 13:35:00,39.4,39.42,39.38,39.41,48306.0,38.7725,38.7921,38.7528,38.7823,48306.0
2023-12-06 13:40:00,39.41,39.44,39.35,39.36,42361.0,38.7823,38.8118,38.7233,38.7331,42361.0
2023-12-06 13:45:00,39.37,39.41,39.35,39.41,50700.0,38.7429,38.7823,38.7233,38.7823,50700.0
2023-12-06 13:50:00,39.41,39.5,39.4,39.48,44955.0,38.7823,38.8709,38.7725,38.8512,44955.0
2023-12-06 13:55:00,39.48,39.5,39.45,39.46,61093.0,38.8512,38.8709,38.8217,38.8315,61093.0
2023-12-06 14:00:00,39.46,39.47,39.36,39.38,61870.0,38.8315,38.8413,38.7331,38.7528,61870.0
2023-12-06 14:05:00,39.38,39.41,39.34,39.34,71574.0,38.7528,38.7823,38.7134,38.7134,71574.0
2023-12-06 14:10:00,39.34,39.38,39.32,39.35,65307.0,38.7134,38.7528,38.6937,38.7233,65307.0
2023-12-06 14:15:00,39.34,39.45,39.34,39.43,79678.0,38.7134,38.8217,38.7134,38.802,79678.0
2023-12-06 14:20:00,39.44,39.44,39.34,39.34,91079.0,38.8118,38.8118,38.7134,38.7134,91079.0
2023-12-06 14:25:00,39.35,39.37,39.27,39.29,87038.0,38.7233,38.7429,38.6445,38.6642,87038.0
2023-12-06 14:30:00,39.29,39.39,39.28,39.35,81499.0,38.6642,38.7626,38.6544,38.7233,81499.0
2023-12-06 14:35:00,39.35,39.4,39.34,39.38,83973.0,38.7233,38.7725,38.7134,38.7528,83973.0
2023-12-06 14:40:00,39.38,39.43,39.34,39.43,152751.0,38.7528,38.802,38.7134,38.802,152751.0
2023-12-06 14:45:00,39.43,39.46,39.39,39.41,127036.0,38.802,38.8315,38.7626,38.7823,127036.0
2023-12-06 14:50:00,39.42,39.43,39.37,39.4,49367.0,38.7921,38.802,38.7429,38.7725,49367.0
2023-12-06 14:55:00,39.4,39.4,39.34,39.36,57545.0,38.7725,38.7725,38.7134,38.7331,57545.0
2023-12-06 15:00:00,39.36,39.38,39.34,39.36,66312.0,38.7331,38.7528,38.7134,38.7331,66312.0
2023-12-06 15:05:00,39.37,39.37,39.33,39.34,67923.0,38.7429,38.7429,38.7036,38.7134,67923.0
2023-12-06 15:10:00,39.34,39.37,39.26,39.29,79010.0,38.7134,38.7429,38.6347,38.6642,79010.0
2023-12-06 15:15:00,39.29,39.33,39.26,39.3,72428.0,38.6642,38.7036,38.6347,38.6741,72428.0
2023-12-06 15:20:00,39.3,39.3,39.19,39.2,80353.0,38.6741,38.6741,38.5658,38.5756,80353.0
2023-12-06 15:25:00,39.2,39.22,39.11,39.12,88428.0,38.5756,38.5953,38.4871,38.4969,88428.0
2023-12-06 15:30:00,39.12,39.16,39.07,39.15,97992.0,38.4969,38.5363,38.4477,38.5264,97992.0
2023-12-06 15:35:00,39.16,39.16,39.06,39.07,109746.0,38.5363,38.5363,38.4379,38.4477,109746.0
2023-12-06 15:40:00,39.07,39.09,39.0,39.0,148479.0,38.4477,38.4674,38.3788,38.3788,148479.0
2023-12-06 15:45:00,39.01,39.02,38.95,38.97,216947.0,38.3887,38.3985,38.3296,38.3493,216947.0
2023-12-06 15:50:00,38.97,39.02,38.91,38.95,339206.0,38.3493,38.3985,38.2903,38.3296,339206.0
2023-12-06 15:55:00,38.96,39.0,38.93,38.94,582362.0,38.3395,38.3788,38.3099,38.3198,582362.0
2023-12-07 09:30:00,39.45,40.03,39.41,39.88,621338.0,38.8217,39.3924,38.7823,39.2448,621338.0
2023-12-07 09:35:00,39.86,40.02,39.8,39.81,350312.0,39.2251,39.3826,39.1661,39.1759,350312.0
2023-12-07 09:40:00,39.82,40.03,39.8,39.88,195430.0,39.1858,39.3924,39.1661,39.2448,195430.0
2023-12-07 09:45:00,39.87,40.02,39.85,39.91,256875.0,39.235,39.3826,39.2153,39.2743,256875.0
2023-12-07 09:50:00,39.91,40.07,39.91,40.04,247312.0,39.2743,39.4318,39.2743,39.4023,247312.0
2023-12-07 09:55:00,40.05,40.14,39.96,40.1,207180.0,39.4121,39.5007,39.3235,39.4613,207180.0
2023-12-07 10:00:00,40.11,40.24,40.05,40.14,264735.0,39.4712,39.5991,39.4121,39.5007,264735.0
2023-12-07 10:05:00,40.14,40.32,40.13,40.27,223350.0,39.5007,39.6778,39.4908,39.6286,223350.0
2023-12-07 10:10:00,40.26,40.33,40.21,40.32,123763.0,39.6188,39.6877,39.5696,39.6778,123763.0
2023-12-07 10:15:00,40.33,40.52,40.3,40.47,362320.0,39.6877,39.8746,39.6581,39.8254,362320.0
2023-12-07 10:20:00,40.47,40.51,40.43,40.45,200464.0,39.8254,39.8648,39.7861,39.8057,200464.0
2023-12-07 10:25:00,40.46,40.46,40.34,40.35,152397.0,39.8156,39.8156,39.6975,39.7073,152397.0
2023-12-07 10:30:00,40.36,40.42,40.29,40.38,190063.0,39.7172,39.7762,39.6483,39.7369,190063.0
2023-12-07 10:35:00,40.37,40.42,40.31,40.41,84217.0,39.727,39.7762,39.668,39.7664,84217.0
2023-12-07 10:40:00,40.41,40.41,40.32,40.34,54247.0,39.7664,39.7664,39.6778,39.6975,54247.0
2023-12-07 10:45:00,40.34,40.37,40.23,40.23,94297.0,39.6975,39.727,39.5892,39.5892,94297.0
2023-12-07 10:50:00,40.23,40.3,40.19,40.24,110344.0,39.5892,39.6581,39.5499,39.5991,110344.0
2023-12-07 10:55:00,40.24,40.35,40.23,40.34,54869.0,39.5991,39.7073,39.5892,39.6975,54869.0
2023-12-07 11:00:00,40.34,40.4,40.28,40.31,77240.0,39.6975,39.7565,39.6384,39.668,77240.0
2023-12-07 11:05:00,40.3,40.33,40.25,40.27,52379.0,39.6581,39.6877,39.6089,39.6286,52379.0
2023-12-07 11:10:00,40.28,40.29,40.17,40.17,78156.0,39.6384,39.6483,39.5302,39.5302,78156.0
2023-12-07 11:15:00,40.17,40.18,40.06,40.08,111114.0,39.5302,39.54,39.422,39.4416,111114.0
2023-12-07 11:20:00,40.07,40.14,40.07,40.14,40094.0,39.4318,39.5007,39.4318,39.5007,40094.0
2023-12-07 11:25:00,40.15,40.2,40.14,40.17,60086.0,39.5105,39.5597,39.5007,39.5302,60086.0
2023-12-07 11:30:00,40.17,40.22,40.15,40.16,53316.0,39.5302,39.5794,39.5105,39.5204,53316.0
2023-12-07 11:35:00,40.16,40.2,40.09,40.16,55615.0,39.5204,39.5597,39.4515,39.5204,55615.0
2023-12-07 11:40:00,40.17,40.24,40.14,40.22,49939.0,39.5302,39.5991,39.5007,39.5794,49939.0
2023-12-07 11:45:00,40.22,40.27,40.22,40.25,52639.0,39.5794,39.6286,39.5794,39.6089,52639.0
2023-12-07 11:50:00,40.24,40.31,40.23,40.3,41937.0,39.5991,39.668,39.5892,39.6581,41937.0
2023-12-07 11:55:00,40.3,40.31,40.22,40.27,61814.0,39.6581,39.668,39.5794,39.6286,61814.0
2023-12-07 12:00:00,40.27,40.29,40.22,40.29,57119.0,39.6286,39.6483,39.5794,39.6483,57119.0
2023-12-07 12:05:00,40.28,40.29,40.21,40.22,73601.0,39.6384,39.6483,39.5696,39.5794,73601.0
2023-12-07 12:10:00,40.22,40.23,40.11,40.11,67961.0,39.5794,39.5892,39.4712,39.4712,67961.0
2023-12-07 12:15:00,40.11,40.19,40.09,40.18,94917.0,39.4712,39.5499,39.4515,39.54,94917.0
2023-12-07 12:20:00,40.17,40.22,40.16,40.2,61357.0,39.5302,39.5794,39.5204,39.5597,61357.0
2023-12-07 12:25:00,40.2,40.25,40.18,40.21,94041.0,39.5597,39.6089,39.54,39.5696,94041.0
2023-12-07 12:30:00,40.21,40.26,40.2,40.25,49707.0,39.5696,39.6188,39.5597,39.6089,49707.0
2023-12-07 12:35:00,40.26,40.28,40.21,40.26,55879.0,39.6188,39.6384,39.5696,39.6188,55879.0
2023-12-07 12:40:00,40.26,40.31,40.26,40.27,55827.0,39.6188,39.668,39.6188,39.6286,55827.0
2023-12-07 12:45:00,40.27,40.32,40.24,40.26,43296.0,39.6286,39.6778,39.5991,39.6188,43296.0
2023-12-07 12:50:00,40.26,40.27,40.19,40.2,97243.0,39.6188,39.6286,39.5499,39.5597,97243.0
2023-12-07 12:55:00,40.2,40.29,40.19,40.27,23768.0,39.5597,39.6483,39.5499,39.6286,23768.0
2023-12-07 13:00:00,40.27,40.3,40.24,40.27,38126.0,39.6286,39.6581,39.5991,39.6286,38126.0
2023-12-07 13:05:00,40.27,40.34,40.27,40.3,61093.0,39.6286,39.6975,39.6286,39.6581,61093.0
2023-12-07 13:10:00,40.3,40.3,40.26,40.27,32945.0,39.6581,39.6581,39.6188,39.6286,32945.0
2023-12-07 13:15:00,40.26,40.27,40.18,40.22,71912.0,39.6188,39.6286,39.54,39.5794,71912.0
2023-12-07 13:20:00,40.22,40.29,40.18,40.28,81697.0,39.5794,39.6483,39.54,39.6384,81697.0
2023-12-07 13:25:00,40.29,40.34,40.28,40.34,44086.0,39.6483,39.6975,39.6384,39.6975,44086.0
2023-12-07 13:30:00,40.34,40.37,40.3,40.35,41346.0,39.6975,39.727,39.6581,39.7073,41346.0
2023-12-07 13:35:00,40.35,40.36,40.32,40.36,33542.0,39.7073,39.7172,39.6778,39.7172,33542.0
2023-12-07 13:40:00,40.36,40.36,40.32,40.34,30460.0,39.7172,39.7172,39.6778,39.6975,30460.0
2023-12-07 13:45:00,40.35,40.36,40.32,40.35,28308.0,39.7073,39.7172,39.6778,39.7073,28308.0
2023-12-07 13:50:00,40.34,40.39,40.33,40.37,38513.0,39.6975,39.7467,39.6877,39.727,38513.0
2023-12-07 13:55:00,40.37,40.38,40.29,40.31,48350.0,39.727,39.7369,39.6483,39.668,48350.0
2023-12-07 14:00:00,40.31,40.37,40.31,40.36,33430.0,39.668,39.727,39.668,39.7172,33430.0
2023-12-07 14:05:00,40.35,40.37,40.31,40.37,46945.0,39.7073,39.727,39.668,39.727,46945.0
2023-12-07 14:10:00,40.36,40.36,40.29,40.3,25656.0,39.7172,39.7172,39.6483,39.6581,25656.0
2023-12-07 14:15:00,40.3,40.39,40.3,40.38,28536.0,39.6581,39.7467,39.6581,39.7369,28536.0
2023-12-07 14:20:00,40.37,40.38,40.33,40.35,37103.0,39.727,39.7369,39.6877,39.7073,37103.0
2023-12-07 14:25:00,40.35,40.37,40.32,40.34,31794.0,39.7073,39.727,39.6778,39.6975,31794.0
2023-12-07 14:30:00,40.34,40.38,40.32,40.38,32070.0,39.6975,39.7369,39.6778,39.7369,32070.0
2023-12-07 14:35:00,40.38,40.4,40.34,40.37,62028.0,39.7369,39.7565,39.6975,39.727,62028.0
2023-12-07 14:40:00,40.37,40.4,40.32,40.33,56393.0,39.727,39.7565,39.6778,39.6877,56393.0
2023-12-07 14:45:00,40.32,40.38,40.3,40.37,63522.0,39.6778,39.7369,39.6581,39.727,63522.0
2023-12-07 14:50:00,40.37,40.38,40.35,40.37,26659.0,39.727,39.7369,39.7073,39.727,26659.0
2023-12-07 14:55:00,40.37,40.38,40.33,40.33,35194.0,39.727,39.7369,39.6877,39.6877,35194.0
2023-12-07 15:00:00,40.34,40.36,40.31,40.36,42097.0,39.6975,39.7172,39.668,39.7172,42097.0
2023-12-07 15:05:00,40.36,40.36,40.32,40.34,37633.0,39.7172,39.7172,39.6778,39.6975,37633.0
2023-12-07 15:10:00,40.35,40.36,40.29,40.36,52334.0,39.7073,39.7172,39.6483,39.7172,52334.0
2023-12-07 15:15:00,40.36,40.39,40.3,40.32,114494.0,39.7172,39.7467,39.6581,39.6778,114494.0
2023-12-07 15:20:00,40.32,40.32,40.24,40.27,83817.0,39.6778,39.6778,39.5991,39.6286,83817.0
2023-12-07 15:25:00,40.27,40.31,40.26,40.26,119315.0,39.6286,39.668,39.6188,39.6188,119315.0
2023-12-07 15:30:00,40.26,40.26,40.2,40.21,142111.0,39.6188,39.6188,39.5597,39.5696,142111.0
2023-12-07 15:35:00,40.22,40.23,40.14,40.16,91942.0,39.5794,39.5892,39.5007,39.5204,91942.0
2023-12-07 15:40:00,40.16,40.21,40.13,40.15,174612.0,39.5204,39.5696,39.4908,39.5105,174612.0
2023-12-07 15:45:00,40.15,40.17,40.1,40.16,268544.0,39.5105,39.5302,39.4613,39.5204,268544.0
2023-12-07 15:50:00,40.16,40.21,40.13,40.2,347336.0,39.5204,39.5696,39.4908,39.5597,347336.0
2023-12-07 15:55:00,40.2,40.35,40.18,40.35,779428.0,39.5597,39.7073,39.54,39.7073,779428.0
2023-12-08 09:30:00,40.26,40.44,39.86,40.39,418408.0,39.6188,39.7959,39.2251,39.7467,418408.0
2023-12-08 09:35:00,40.38,40.46,40.26,40.27,151005.0,39.7369,39.8156,39.6188,39.6286,151005.0
2023-12-08 09:40:00,40.29,40.34,40.1,40.34,129945.0,39.6483,39.6975,39.4613,39.6975,129945.0
2023-12-08 09:45:00,40.35,40.52,40.33,40.43,138719.0,39.7073,39.8746,39.6877,39.7861,138719.0
2023-12-08 09:50:00,40.43,40.46,40.37,40.45,102677.0,39.7861,39.8156,39.727,39.8057,102677.0
2023-12-08 09:55:00,40.47,40.51,40.41,40.43,67593.0,39.8254,39.8648,39.7664,39.7861,67593.0
2023-12-08 10:00:00,40.43,40.57,40.41,40.46,105260.0,39.7861,39.9238,39.7664,39.8156,105260.0
2023-12-08 10:05:00,40.46,40.52,40.44,40.5,67238.0,39.8156,39.8746,39.7959,39.8549,67238.0
2023-12-08 10:10:00,40.51,40.58,40.5,40.58,92246.0,39.8648,39.9337,39.8549,39.9337,92246.0
2023-12-08 10:15:00,40.58,40.7,40.52,40.66,128658.0,39.9337,40.0518,39.8746,40.0124,128658.0
2023-12-08 10:20:00,40.66,40.69,40.63,40.66,70230.0,40.0124,40.0419,39.9829,40.0124,70230.0
2023-12-08 10:25:00,40.66,40.68,40.6,40.67,69750.0,40.0124,40.0321,39.9534,40.0222,69750.0
2023-12-08 10:30:00,40.67,40.74,40.62,40.63,126947.0,40.0222,40.0911,39.973,39.9829,126947.0
2023-12-08 10:35:00,40.63,40.64,40.49,40.52,107425.0,39.9829,39.9927,39.8451,39.8746,107425.0
2023-12-08 10:40:00,40.53,40.59,40.52,40.57,78270.0,39.8845,39.9435,39.8746,39.9238,78270.0
2023-12-08 10:45:00,40.57,40.65,40.55,40.56,42875.0,39.9238,40.0026,39.9041,39.914,42875.0
2023-12-08 10:50:00,40.56,40.61,40.54,40.57,89270.0,39.914,39.9632,39.8943,39.9238,89270.0
2023-12-08 10:55:00,40.56,40.62,40.51,40.6,67175.0,39.914,39.973,39.8648,39.9534,67175.0
2023-12-08 11:00:00,40.6,40.68,40.56,40.65,82657.0,39.9534,40.0321,39.914,40.0026,82657.0
2023-12-08 11:05:00,40.65,40.69,40.58,40.59,60016.0,40.0026,40.0419,39.9337,39.9435,60016.0
2023-12-08 11:10:00,40.59,40.6,40.52,40.55,43615.0,39.9435,39.9534,39.8746,39.9041,43615.0
2023-12-08 11:15:00,40.55,40.56,40.46,40.46,63957.0,39.9041,39.914,39.8156,39.8156,63957.0
2023-12-08 11:20:00,40.46,40.48,40.36,40.36,95647.0,39.8156,39.8353,39.7172,39.7172,95647.0
2023-12-08 11:25:00,40.37,40.51,40.36,40.51,72322.0,39.727,39.8648,39.7172,39.8648,72322.0
2023-12-08 11:30:00,40.51,40.61,40.51,40.53,55295.0,39.8648,39.9632,39.8648,39.8845,55295.0
2023-12-08 11:35:00,40.54,40.6,40.49,40.53,83228.0,39.8943,39.9534,39.8451,39.8845,83228.0
2023-12-08 11:40:00,40.54,40.58,40.51,40.55,91615.0,39.8943,39.9337,39.8648,39.9041,91615.0
2023-12-08 11:45:00,40.55,40.56,40.52,40.54,94383.0,39.9041,39.914,39.8746,39.8943,94383.0
2023-12-08 11:50:00,40.54,40.55,40.49,40.52,52754.0,39.8943,39.9041,39.8451,39.8746,52754.0
2023-12-08 11:55:00,40.53,40.57,40.52,40.52,44137.0,39.8845,39.9238,39.8746,39.8746,44137.0
2023-12-08 12:00:00,40.53,40.58,40.52,40.53,44013.0,39.8845,39.9337,39.8746,39.8845,44013.0
2023-12-08 12:05:00,40.54,40.56,40.51,40.52,41945.0,39.8943,39.914,39.8648,39.8746,41945.0
2023-12-08 12:10:00,40.52,40.52,40.42,40.43,51812.0,39.8746,39.8746,39.7762,39.7861,51812.0
2023-12-08 12:15:00,40.43,40.49,40.39,40.48,59177.0,39.7861,39.8451,39.7467,39.8353,59177.0
2023-12-08 12:20:00,40.49,40.51,40.47,40.49,40028.0,39.8451,39.8648,39.8254,39.8451,40028.0
2023-12-08 12:25:00,40.51,40.52,40.47,40.51,37089.0,39.8648,39.8746,39.8254,39.8648,37089.0
2023-12-08 12:30:00,40.5,40.51,40.43,40.44,38304.0,39.8549,39.8648,39.7861,39.7959,38304.0
2023-12-08 12:35:00,40.45,40.5,40.44,40.48,28126.0,39.8057,39.8549,39.7959,39.8353,28126.0
2023-12-08 12:40:00,40.48,40.5,40.46,40.5,21661.0,39.8353,39.8549,39.8156,39.8549,21661.0
2023-12-08 12:45:00,40.51,40.52,40.46,40.47,49547.0,39.8648,39.8746,39.8156,39.8254,49547.0
2023-12-08 12:50:00,40.47,40.5,40.44,40.47,37265.0,39.8254,39.8549,39.7959,39.8254,37265.0
2023-12-08 12:55:00,40.47,40.49,40.44,40.46,25178.0,39.8254,39.8451,39.7959,39.8156,25178.0
2023-12-08 13:00:00,40.46,40.54,40.46,40.54,32671.0,39.8156,39.8943,39.8156,39.8943,32671.0
2023-12-08 13:05:00,40.54,40.54,40.48,40.52,23402.0,39.8943,39.8943,39.8353,39.8746,23402.0
2023-12-08 13:10:00,40.52,40.57,40.52,40.55,39623.0,39.8746,39.9238,39.8746,39.9041,39623.0
2023-12-08 13:15:00,40.57,40.58,40.55,40.57,42189.0,39.9238,39.9337,39.9041,39.9238,42189.0
2023-12-08 13:20:00,40.57,40.58,40.53,40.55,23908.0,39.9238,39.9337,39.8845,39.9041,23908.0
2023-12-08 13:25:00,40.55,40.59,40.53,40.55,23494.0,39.9041,39.9435,39.8845,39.9041,23494.0
2023-12-08 13:30:00,40.55,40.56,40.49,40.52,39719.0,39.9041,39.914,39.8451,39.8746,39719.0
2023-12-08 13:35:00,40.52,40.54,40.5,40.51,31141.0,39.8746,39.8943,39.8549,39.8648,31141.0
2023-12-08 13:40:00,40.5,40.5,40.4,40.4,50029.0,39.8549,39.8549,39.7565,39.7565,50029.0
2023-12-08 13:45:00,40.41,40.46,40.39,40.43,29909.0,39.7664,39.8156,39.7467,39.7861,29909.0
2023-12-08 13:50:00,40.43,40.44,40.36,40.37,47840.0,39.7861,39.7959,39.7172,39.727,47840.0
2023-12-08 13:55:00,40.37,40.4,40.36,40.39,33153.0,39.727,39.7565,39.7172,39.7467,33153.0
2023-12-08 14:00:00,40.38,40.42,40.35,40.41,39542.0,39.7369,39.7762,39.7073,39.7664,39542.0
2023-12-08 14:05:00,40.41,40.42,40.35,40.36,27706.0,39.7664,39.7762,39.7073,39.7172,27706.0
2023-12-08 14:10:00,40.36,40.38,40.33,40.35,39275.0,39.7172,39.7369,39.6877,39.7073,39275.0
2023-12-08 14:15:00,40.34,40.42,40.33,40.41,25304.0,39.6975,39.7762,39.6877,39.7664,25304.0
2023-12-08 14:20:00,40.41,40.42,40.33,40.34,55201.0,39.7664,39.7762,39.6877,39.6975,55201.0
2023-12-08 14:25:00,40.34,40.34,40.29,40.3,74751.0,39.6975,39.6975,39.6483,39.6581,74751.0
2023-12-08 14:30:00,40.31,40.34,40.29,40.32,31815.0,39.668,39.6975,39.6483,39.6778,31815.0
2023-12-08 14:35:00,40.32,40.35,40.29,40.33,34805.0,39.6778,39.7073,39.6483,39.6877,34805.0
2023-12-08 14:40:00,40.33,40.37,40.3,40.35,48974.0,39.6877,39.727,39.6581,39.7073,48974.0
2023-12-08 14:45:00,40.36,40.39,40.34,40.37,40754.0,39.7172,39.7467,39.6975,39.727,40754.0
2023-12-08 14:50:00,40.37,40.37,40.3,40.31,32609.0,39.727,39.727,39.6581,39.668,32609.0
2023-12-08 14:55:00,40.3,40.32,40.29,40.31,66218.0,39.6581,39.6778,39.6483,39.668,66218.0
2023-12-08 15:00:00,40.31,40.36,40.28,40.34,58256.0,39.668,39.7172,39.6384,39.6975,58256.0
2023-12-08 15:05:00,40.34,40.36,40.29,40.34,43538.0,39.6975,39.7172,39.6483,39.6975,43538.0
2023-12-08 15:10:00,40.34,40.37,40.32,40.35,42089.0,39.6975,39.727,39.6778,39.7073,42089.0
2023-12-08 15:15:00,40.34,40.38,40.33,40.34,68237.0,39.6975,39.7369,39.6877,39.6975,68237.0
2023-12-08 15:20:00,40.35,40.37,40.32,40.34,63827.0,39.7073,39.727,39.6778,39.6975,63827.0
2023-12-08 15:25:00,40.35,40.41,40.33,40.38,74399.0,39.7073,39.7664,39.6877,39.7369,74399.0
2023-12-08 15:30:00,40.38,40.42,40.37,40.41,65519.0,39.7369,39.7762,39.727,39.7664,65519.0
2023-12-08 15:35:00,40.4,40.41,40.38,40.39,100607.0,39.7565,39.7664,39.7369,39.7467,100607.0
2023-12-08 15:40:00,40.38,40.41,40.35,40.36,67869.0,39.7369,39.7664,39.7073,39.7172,67869.0
2023-12-08 15:45:00,40.35,40.39,40.34,40.36,169356.0,39.7073,39.7467,39.6975,39.7172,169356.0
2023-12-08 15:50:00,40.35,40.41,40.29,40.32,280799.0,39.7073,39.7664,39.6483,39.6778,280799.0
2023-12-08 15:55:00,40.32,40.38,40.31,40.34,426876.0,39.6778,39.7369,39.668,39.6975,426876.0
2023-12-11 09:30:00,40.41,40.48,40.25,40.27,248352.0,39.7664,39.8353,39.6089,39.6286,248352.0
2023-12-11 09:35:00,40.27,40.45,40.27,40.3,109696.0,39.6286,39.8057,39.6286,39.6581,109696.0
2023-12-11 09:40:00,40.3,40.43,40.2,40.21,109588.0,39.6581,39.7861,39.5597,39.5696,109588.0
2023-12-11 09:45:00,40.22,40.3,40.16,40.19,89455.0,39.5794,39.6581,39.5204,39.5499,89455.0
2023-12-11 09:50:00,40.18,40.24,40.11,40.23,93428.0,39.54,39.5991,39.4712,39.5892,93428.0
2023-12-11 09:55:00,40.23,40.29,40.14,40.22,85029.0,39.5892,39.6483,39.5007,39.5794,85029.0
2023-12-11 10:00:00,40.22,40.29,40.19,40.2,76144.0,39.5794,39.6483,39.5499,39.5597,76144.0
2023-12-11 10:05:00,40.21,40.24,40.17,40.2,48372.0,39.5696,39.5991,39.5302,39.5597,48372.0
2023-12-11 10:10:00,40.2,40.38,40.2,40.38,190673.0,39.5597,39.7369,39.5597,39.7369,190673.0
2023-12-11 10:15:00,40.37,40.42,40.34,40.39,92163.0,39.727,39.7762,39.6975,39.7467,92163.0
2023-12-11 10:20:00,40.39,40.4,40.3,40.32,126140.0,39.7467,39.7565,39.6581,39.6778,126140.0
2023-12-11 10:25:00,40.32,40.32,40.22,40.24,53649.0,39.6778,39.6778,39.5794,39.5991,53649.0
2023-12-11 10:30:00,40.24,40.34,40.24,40.3,45000.0,39.5991,39.6975,39.5991,39.6581,45000.0
2023-12-11 10:35:00,40.3,40.37,40.28,40.29,50365.0,39.6581,39.727,39.6384,39.6483,50365.0
2023-12-11 10:40:00,40.29,40.42,40.29,40.41,79740.0,39.6483,39.7762,39.6483,39.7664,79740.0
2023-12-11 10:45:00,40.41,40.5,40.4,40.46,101431.0,39.7664,39.8549,39.7565,39.8156,101431.0
2023-12-11 10:50:00,40.46,40.5,40.44,40.45,44778.0,39.8156,39.8549,39.7959,39.8057,44778.0
2023-12-11 10:55:00,40.45,40.5,40.43,40.47,106404.0,39.8057,39.8549,39.7861,39.8254,106404.0
2023-12-11 11:00:00,40.47,40.49,40.44,40.46,53462.0,39.8254,39.8451,39.7959,39.8156,53462.0
2023-12-11 11:05:00,40.46,40.46,40.4,40.43,72991.0,39.8156,39.8156,39.7565,39.7861,72991.0
2023-12-11 11:10:00,40.43,40.43,40.38,40.41,61119.0,39.7861,39.7861,39.7369,39.7664,61119.0
2023-12-11 11:15:00,40.41,40.43,40.36,40.39,103373.0,39.7664,39.7861,39.7172,39.7467,103373.0
2023-12-11 11:20:00,40.39,40.5,40.38,40.49,68034.0,39.7467,39.8549,39.7369,39.8451,68034.0
2023-12-11 11:25:00,40.49,40.52,40.45,40.46,61172.0,39.8451,39.8746,39.8057,39.8156,61172.0
2023-12-11 11:30:00,40.45,40.48,40.41,40.42,75024.0,39.8057,39.8353,39.7664,39.7762,75024.0
2023-12-11 11:35:00,40.41,40.5,40.4,40.45,95050.0,39.7664,39.8549,39.7565,39.8057,95050.0
2023-12-11 11:40:00,40.45,40.54,40.45,40.53,52221.0,39.8057,39.8943,39.8057,39.8845,52221.0
2023-12-11 11:45:00,40.52,40.63,40.52,40.56,79085.0,39.8746,39.9829,39.8746,39.914,79085.0
2023-12-11 11:50:00,40.57,40.59,40.55,40.57,47533.0,39.9238,39.9435,39.9041,39.9238,47533.0
2023-12-11 11:55:00,40.56,40.61,40.53,40.6,32142.0,39.914,39.9632,39.8845,39.9534,32142.0
2023-12-11 12:00:00,40.59,40.6,40.5,40.51,64536.0,39.9435,39.9534,39.8549,39.8648,64536.0
2023-12-11 12:05:00,40.51,40.55,40.49,40.54,34124.0,39.8648,39.9041,39.8451,39.8943,34124.0
2023-12-11 12:10:00,40.54,40.55,40.46,40.47,49624.0,39.8943,39.9041,39.8156,39.8254,49624.0
2023-12-11 12:15:00,40.48,40.5,40.45,40.47,46922.0,39.8353,39.8549,39.8057,39.8254,46922.0
2023-12-11 12:20:00,40.47,40.49,40.42,40.44,102720.0,39.8254,39.8451,39.7762,39.7959,102720.0
2023-12-11 12:25:00,40.44,40.49,40.39,40.48,77134.0,39.7959,39.8451,39.7467,39.8353,77134.0
2023-12-11 12:30:00,40.49,40.49,40.43,40.45,44196.0,39.8451,39.8451,39.7861,39.8057,44196.0
2023-12-11 12:35:00,40.44,40.46,40.4,40.41,38382.0,39.7959,39.8156,39.7565,39.7664,38382.0
2023-12-11 12:40:00,40.41,40.43,40.37,40.39,51267.0,39.7664,39.7861,39.727,39.7467,51267.0
2023-12-11 12:45:00,40.38,40.42,40.38,40.41,32545.0,39.7369,39.7762,39.7369,39.7664,32545.0
2023-12-11 12:50:00,40.41,40.42,40.37,40.38,26476.0,39.7664,39.7762,39.727,39.7369,26476.0
2023-12-11 12:55:00,40.38,40.38,40.32,40.33,44390.0,39.7369,39.7369,39.6778,39.6877,44390.0
2023-12-11 13:00:00,40.33,40.33,40.29,40.32,34542.0,39.6877,39.6877,39.6483,39.6778,34542.0
2023-12-11 13:05:00,40.32,40.43,40.31,40.41,45699.0,39.6778,39.7861,39.668,39.7664,45699.0
2023-12-11 13:10:00,40.4,40.45,40.4,40.45,36792.0,39.7565,39.8057,39.7565,39.8057,36792.0
2023-12-11 13:15:00,40.45,40.5,40.44,40.47,39757.0,39.8057,39.8549,39.7959,39.8254,39757.0
2023-12-11 13:20:00,40.47,40.51,40.45,40.51,25281.0,39.8254,39.8648,39.8057,39.8648,25281.0
2023-12-11 13:25:00,40.51,40.52,40.45,40.46,30816.0,39.8648,39.8746,39.8057,39.8156,30816.0
2023-12-11 13:30:00,40.46,40.47,40.44,40.46,12450.0,39.8156,39.8254,39.7959,39.8156,12450.0
2023-12-11 13:35:00,40.46,40.46,40.4,40.41,25501.0,39.8156,39.8156,39.7565,39.7664,25501.0
2023-12-11 13:40:00,40.41,40.44,40.4,40.43,22404.0,39.7664,39.7959,39.7565,39.7861,22404.0
2023-12-11 13:45:00,40.43,40.47,40.42,40.45,22677.0,39.7861,39.8254,39.7762,39.8057,22677.0
2023-12-11 13:50:00,40.45,40.46,40.41,40.45,43430.0,39.8057,39.8156,39.7664,39.8057,43430.0
2023-12-11 13:55:00,40.45,40.48,40.43,40.48,28068.0,39.8057,39.8353,39.7861,39.8353,28068.0
2023-12-11 14:00:00,40.5,40.52,40.46,40.48,43664.0,39.8549,39.8746,39.8156,39.8353,43664.0
2023-12-11 14:05:00,40.47,40.47,40.43,40.45,54211.0,39.8254,39.8254,39.7861,39.8057,54211.0
2023-12-11 14:10:00,40.44,40.46,40.41,40.45,16952.0,39.7959,39.8156,39.7664,39.8057,16952.0
2023-12-11 14:15:00,40.44,40.45,40.39,40.41,43459.0,39.7959,39.8057,39.7467,39.7664,43459.0
2023-12-11 14:20:00,40.41,40.47,40.41,40.47,33470.0,39.7664,39.8254,39.7664,39.8254,33470.0
2023-12-11 14:25:00,40.47,40.51,40.46,40.51,52865.0,39.8254,39.8648,39.8156,39.8648,52865.0
2023-12-11 14:30:00,40.51,40.52,40.47,40.49,40367.0,39.8648,39.8746,39.8254,39.8451,40367.0
2023-12-11 14:35:00,40.48,40.49,40.42,40.45,52558.0,39.8353,39.8451,39.7762,39.8057,52558.0
2023-12-11 14:40:00,40.45,40.5,40.43,40.44,33451.0,39.8057,39.8549,39.7861,39.7959,33451.0
2023-12-11 14:45:00,40.45,40.46,40.43,40.45,26498.0,39.8057,39.8156,39.7861,39.8057,26498.0
2023-12-11 14:50:00,40.45,40.45,40.42,40.43,23472.0,39.8057,39.8057,39.7762,39.7861,23472.0
2023-12-11 14:55:00,40.42,40.45,40.41,40.44,40901.0,39.7762,39.8057,39.7664,39.7959,40901.0
2023-12-11 15:00:00,40.44,40.45,40.39,40.42,33473.0,39.7959,39.8057,39.7467,39.7762,33473.0
2023-12-11 15:05:00,40.42,40.43,40.4,40.41,43428.0,39.7762,39.7861,39.7565,39.7664,43428.0
2023-12-11 15:10:00,40.41,40.42,40.35,40.37,47094.0,39.7664,39.7762,39.7073,39.727,47094.0
2023-12-11 15:15:00,40.37,40.43,40.36,40.41,55490.0,39.727,39.7861,39.7172,39.7664,55490.0
2023-12-11 15:20:00,40.41,40.42,40.37,40.41,28031.0,39.7664,39.7762,39.727,39.7664,28031.0
2023-12-11 15:25:00,40.41,40.41,40.36,40.37,37306.0,39.7664,39.7664,39.7172,39.727,37306.0
2023-12-11 15:30:00,40.36,40.39,40.35,40.37,74202.0,39.7172,39.7467,39.7073,39.727,74202.0
2023-12-11 15:35:00,40.38,40.42,40.36,40.41,40953.0,39.7369,39.7762,39.7172,39.7664,40953.0
2023-12-11 15:40:00,40.41,40.45,40.41,40.41,66985.0,39.7664,39.8057,39.7664,39.7664,66985.0
2023-12-11 15:45:00,40.41,40.44,40.38,40.39,75836.0,39.7664,39.7959,39.7369,39.7467,75836.0
2023-12-11 15:50:00,40.39,40.45,40.38,40.43,128100.0,39.7467,39.8057,39.7369,39.7861,128100.0
2023-12-11 15:55:00,40.44,40.52,40.4,40.49,398754.0,39.7959,39.8746,39.7565,39.8451,398754.0
2023-12-12 09:30:00,40.52,41.06,40.52,40.94,437561.0,39.8746,40.406,39.8746,40.2879,437561.0
2023-12-12 09:35:00,40.9,40.91,40.71,40.72,102825.0,40.2486,40.2584,40.0616,40.0714,102825.0
2023-12-12 09:40:00,40.73,40.88,40.72,40.82,98418.0,40.0813,40.2289,40.0714,40.1698,98418.0
2023-12-12 09:45:00,40.83,41.08,40.81,41.03,174729.0,40.1797,40.4257,40.16,40.3765,174729.0
2023-12-12 09:50:00,41.03,41.16,40.98,41.14,142551.0,40.3765,40.5044,40.3273,40.4847,142551.0
2023-12-12 09:55:00,41.14,41.3,41.12,41.29,164664.0,40.4847,40.6422,40.4651,40.6324,164664.0
2023-12-12 10:00:00,41.29,41.33,41.18,41.22,147791.0,40.6324,40.6717,40.5241,40.5635,147791.0
2023-12-12 10:05:00,41.23,41.29,41.2,41.24,72312.0,40.5733,40.6324,40.5438,40.5832,72312.0
2023-12-12 10:10:00,41.24,41.24,41.11,41.14,94318.0,40.5832,40.5832,40.4552,40.4847,94318.0
2023-12-12 10:15:00,41.15,41.21,41.09,41.12,105275.0,40.4946,40.5536,40.4355,40.4651,105275.0
2023-12-12 10:20:00,41.13,41.2,41.11,41.14,54709.0,40.4749,40.5438,40.4552,40.4847,54709.0
2023-12-12 10:25:00,41.14,41.18,41.11,41.15,56689.0,40.4847,40.5241,40.4552,40.4946,56689.0
2023-12-12 10:30:00,41.14,41.15,41.03,41.07,96947.0,40.4847,40.4946,40.3765,40.4159,96947.0
2023-12-12 10:35:00,41.09,41.11,41.04,41.11,85837.0,40.4355,40.4552,40.3863,40.4552,85837.0
2023-12-12 10:40:00,41.11,41.2,41.08,41.2,79970.0,40.4552,40.5438,40.4257,40.5438,79970.0
2023-12-12 10:45:00,41.19,41.29,41.16,41.21,89263.0,40.534,40.6324,40.5044,40.5536,89263.0
2023-12-12 10:50:00,41.2,41.22,41.13,41.16,87112.0,40.5438,40.5635,40.4749,40.5044,87112.0
2023-12-12 10:55:00,41.17,41.29,41.16,41.28,137367.0,40.5143,40.6324,40.5044,40.6225,137367.0
2023-12-12 11:00:00,41.29,41.35,41.27,41.31,108832.0,40.6324,40.6914,40.6127,40.652,108832.0
2023-12-12 11:05:00,41.32,41.37,41.27,41.35,111918.0,40.6619,40.7111,40.6127,40.6914,111918.0
2023-12-12 11:10:00,41.34,41.38,41.33,41.37,74559.0,40.6816,40.7209,40.6717,40.7111,74559.0
2023-12-12 11:15:00,41.37,41.38,41.31,41.34,57557.0,40.7111,40.7209,40.652,40.6816,57557.0
2023-12-12 11:20:00,41.33,41.36,41.32,41.35,63264.0,40.6717,40.7012,40.6619,40.6914,63264.0
2023-12-12 11:25:00,41.34,41.35,41.26,41.3,65039.0,40.6816,40.6914,40.6028,40.6422,65039.0
2023-12-12 11:30:00,41.3,41.34,41.24,41.25,49086.0,40.6422,40.6816,40.5832,40.593,49086.0
2023-12-12 11:35:00,41.25,41.27,41.2,41.21,38171.0,40.593,40.6127,40.5438,40.5536,38171.0
2023-12-12 11:40:00,41.2,41.24,41.17,41.22,103072.0,40.5438,40.5832,40.5143,40.5635,103072.0
2023-12-12 11:45:00,41.22,41.28,41.21,41.27,31862.0,40.5635,40.6225,40.5536,40.6127,31862.0
2023-12-12 11:50:00,41.27,41.34,41.26,41.29,53998.0,40.6127,40.6816,40.6028,40.6324,53998.0
2023-12-12 11:55:00,41.28,41.31,41.25,41.29,40160.0,40.6225,40.652,40.593,40.6324,40160.0
2023-12-12 12:00:00,41.29,41.31,41.26,41.3,37260.0,40.6324,40.652,40.6028,40.6422,37260.0
2023-12-12 12:05:00,41.3,41.31,41.25,41.25,29071.0,40.6422,40.652,40.593,40.593,29071.0
2023-12-12 12:10:00,41.25,41.33,41.25,41.33,40476.0,40.593,40.6717,40.593,40.6717,40476.0
2023-12-12 12:15:00,41.33,41.35,41.32,41.33,26052.0,40.6717,40.6914,40.6619,40.6717,26052.0
2023-12-12 12:20:00,41.33,41.36,41.32,41.34,37817.0,40.6717,40.7012,40.6619,40.6816,37817.0
2023-12-12 12:25:00,41.34,41.36,41.3,41.33,64633.0,40.6816,40.7012,40.6422,40.6717,64633.0
2023-12-12 12:30:00,41.33,41.34,41.29,41.32,40720.0,40.6717,40.6816,40.6324,40.6619,40720.0
2023-12-12 12:35:00,41.32,41.34,41.3,41.32,34847.0,40.6619,40.6816,40.6422,40.6619,34847.0
2023-12-12 12:40:00,41.32,41.33,41.29,41.3,32591.0,40.6619,40.6717,40.6324,40.6422,32591.0
2023-12-12 12:45:00,41.29,41.3,41.22,41.23,48691.0,40.6324,40.6422,40.5635,40.5733,48691.0
2023-12-12 12:50:00,41.22,41.24,41.2,41.21,54803.0,40.5635,40.5832,40.5438,40.5536,54803.0
2023-12-12 12:55:00,41.21,41.23,41.16,41.19,38791.0,40.5536,40.5733,40.5044,40.534,38791.0
2023-12-12 13:00:00,41.19,41.24,41.16,41.23,40396.0,40.534,40.5832,40.5044,40.5733,40396.0
2023-12-12 13:05:00,41.23,41.23,41.18,41.22,28019.0,40.5733,40.5733,40.5241,40.5635,28019.0
2023-12-12 13:10:00,41.22,41.24,41.2,41.23,43890.0,40.5635,40.5832,40.5438,40.5733,43890.0
2023-12-12 13:15:00,41.22,41.22,41.19,41.21,78232.0,40.5635,40.5635,40.534,40.5536,78232.0
2023-12-12 13:20:00,41.21,41.23,41.17,41.22,48323.0,40.5536,40.5733,40.5143,40.5635,48323.0
2023-12-12 13:25:00,41.23,41.25,41.22,41.24,32303.0,40.5733,40.593,40.5635,40.5832,32303.0
2023-12-12 13:30:00,41.24,41.33,41.24,41.32,46944.0,40.5832,40.6717,40.5832,40.6619,46944.0
2023-12-12 13:35:00,41.32,41.36,41.3,41.36,48927.0,40.6619,40.7012,40.6422,40.7012,48927.0
2023-12-12 13:40:00,41.36,41.4,41.35,41.4,70830.0,40.7012,40.7406,40.6914,40.7406,70830.0
2023-12-12 13:45:00,41.4,41.42,41.37,41.41,62229.0,40.7406,40.7603,40.7111,40.7504,62229.0
2023-12-12 13:50:00,41.43,41.46,41.4,41.43,57687.0,40.7701,40.7997,40.7406,40.7701,57687.0
2023-12-12 13:55:00,41.43,41.45,41.4,41.44,48493.0,40.7701,40.7898,40.7406,40.78,48493.0
2023-12-12 14:00:00,41.43,41.45,41.35,41.36,64878.0,40.7701,40.7898,40.6914,40.7012,64878.0
2023-12-12 14:05:00,41.36,41.36,41.29,41.32,36366.0,40.7012,40.7012,40.6324,40.6619,36366.0
2023-12-12 14:10:00,41.32,41.32,41.25,41.27,43428.0,40.6619,40.6619,40.593,40.6127,43428.0
2023-12-12 14:15:00,41.27,41.29,41.23,41.26,120521.0,40.6127,40.6324,40.5733,40.6028,120521.0
2023-12-12 14:20:00,41.26,41.31,41.23,41.27,118548.0,40.6028,40.652,40.5733,40.6127,118548.0
2023-12-12 14:25:00,41.27,41.27,41.18,41.19,76875.0,40.6127,40.6127,40.5241,40.534,76875.0
2023-12-12 14:30:00,41.18,41.22,41.16,41.21,33816.0,40.5241,40.5635,40.5044,40.5536,33816.0
2023-12-12 14:35:00,41.21,41.24,41.18,41.23,61421.0,40.5536,40.5832,40.5241,40.5733,61421.0
2023-12-12 14:40:00,41.23,41.23,41.18,41.2,41216.0,40.5733,40.5733,40.5241,40.5438,41216.0
2023-12-12 14:45:00,41.2,41.23,41.18,41.22,41015.0,40.5438,40.5733,40.5241,40.5635,41015.0
2023-12-12 14:50:00,41.22,41.25,41.21,41.24,29355.0,40.5635,40.593,40.5536,40.5832,29355.0
2023-12-12 14:55:00,41.25,41.26,41.23,41.25,23401.0,40.593,40.6028,40.5733,40.593,23401.0
2023-12-12 15:00:00,41.26,41.32,41.24,41.31,61077.0,40.6028,40.6619,40.5832,40.652,61077.0
2023-12-12 15:05:00,41.3,41.34,41.3,41.34,71030.0,40.6422,40.6816,40.6422,40.6816,71030.0
2023-12-12 15:10:00,41.33,41.37,41.31,41.32,89016.0,40.6717,40.7111,40.652,40.6619,89016.0
2023-12-12 15:15:00,41.32,41.35,41.3,41.32,73137.0,40.6619,40.6914,40.6422,40.6619,73137.0
2023-12-12 15:20:00,41.32,41.32,41.27,41.31,54949.0,40.6619,40.6619,40.6127,40.652,54949.0
2023-12-12 15:25:00,41.32,41.35,41.31,41.35,42355.0,40.6619,40.6914,40.652,40.6914,42355.0
2023-12-12 15:30:00,41.34,41.35,41.26,41.27,64557.0,40.6816,40.6914,40.6028,40.6127,64557.0
2023-12-12 15:35:00,41.27,41.27,41.18,41.2,94073.0,40.6127,40.6127,40.5241,40.5438,94073.0
2023-12-12 15:40:00,41.2,41.23,41.17,41.18,92517.0,40.5438,40.5733,40.5143,40.5241,92517.0
2023-12-12 15:45:00,41.17,41.19,41.16,41.18,138362.0,40.5143,40.534,40.5044,40.5241,138362.0
2023-12-12 15:50:00,41.18,41.25,41.16,41.25,217334.0,40.5241,40.593,40.5044,40.593,217334.0
2023-12-12 15:55:00,41.25,41.29,41.24,41.24,551092.0,40.593,40.6324,40.5832,40.5832,551092.0
2023-12-13 09:30:00,40.87,41.0,40.71,40.94,319645.0,40.219,40.347,40.0616,40.2879,319645.0
2023-12-13 09:35:00,40.92,40.95,40.72,40.78,135559.0,40.2683,40.2978,40.0714,40.1305,135559.0
2023-12-13 09:40:00,40.8,40.95,40.7,40.77,77046.0,40.1502,40.2978,40.0518,40.1206,77046.0
2023-12-13 09:45:00,40.77,40.8,40.56,40.57,131736.0,40.1206,40.1502,39.914,39.9238,131736.0
2023-12-13 09:50:00,40.57,40.59,40.35,40.42,208969.0,39.9238,39.9435,39.7073,39.7762,208969.0
2023-12-13 09:55:00,40.41,40.44,40.26,40.33,140578.0,39.7664,39.7959,39.6188,39.6877,140578.0
2023-12-13 10:00:00,40.31,40.41,40.31,40.41,105161.0,39.668,39.7664,39.668,39.7664,105161.0
2023-12-13 10:05:00,40.41,40.53,40.35,40.52,146920.0,39.7664,39.8845,39.7073,39.8746,146920.0
2023-12-13 10:10:00,40.53,40.59,40.5,40.57,128346.0,39.8845,39.9435,39.8549,39.9238,128346.0
2023-12-13 10:15:00,40.57,40.58,40.45,40.48,96859.0,39.9238,39.9337,39.8057,39.8353,96859.0
2023-12-13 10:20:00,40.48,40.53,40.42,40.43,72116.0,39.8353,39.8845,39.7762,39.7861,72116.0
2023-12-13 10:25:00,40.42,40.61,40.38,40.6,131260.0,39.7762,39.9632,39.7369,39.9534,131260.0
2023-12-13 10:30:00,40.6,40.65,40.58,40.6,131005.0,39.9534,40.0026,39.9337,39.9534,131005.0
2023-12-13 10:35:00,40.6,40.6,40.5,40.55,70393.0,39.9534,39.9534,39.8549,39.9041,70393.0
2023-12-13 10:40:00,40.55,40.63,40.54,40.63,67542.0,39.9041,39.9829,39.8943,39.9829,67542.0
2023-12-13 10:45:00,40.64,40.65,40.44,40.45,116397.0,39.9927,40.0026,39.7959,39.8057,116397.0
2023-12-13 10:50:00,40.46,40.47,40.37,40.44,74484.0,39.8156,39.8254,39.727,39.7959,74484.0
2023-12-13 10:55:00,40.44,40.5,40.4,40.41,110622.0,39.7959,39.8549,39.7565,39.7664,110622.0
2023-12-13 11:00:00,40.41,40.5,40.4,40.46,52631.0,39.7664,39.8549,39.7565,39.8156,52631.0
2023-12-13 11:05:00,40.46,40.48,40.41,40.45,44825.0,39.8156,39.8353,39.7664,39.8057,44825.0
2023-12-13 11:10:00,40.47,40.47,40.37,40.38,49071.0,39.8254,39.8254,39.727,39.7369,49071.0
2023-12-13 11:15:00,40.38,40.42,40.35,40.39,42534.0,39.7369,39.7762,39.7073,39.7467,42534.0
2023-12-13 11:20:00,40.39,40.41,40.29,40.29,88665.0,39.7467,39.7664,39.6483,39.6483,88665.0
2023-12-13 11:25:00,40.3,40.38,40.25,40.38,77552.0,39.6581,39.7369,39.6089,39.7369,77552.0
2023-12-13 11:30:00,40.38,40.44,40.37,40.4,102376.0,39.7369,39.7959,39.727,39.7565,102376.0
2023-12-13 11:35:00,40.4,40.44,40.38,40.41,45735.0,39.7565,39.7959,39.7369,39.7664,45735.0
2023-12-13 11:40:00,40.41,40.48,40.41,40.46,29800.0,39.7664,39.8353,39.7664,39.8156,29800.0
2023-12-13 11:45:00,40.46,40.47,40.4,40.41,52989.0,39.8156,39.8254,39.7565,39.7664,52989.0
2023-12-13 11:50:00,40.41,40.42,40.35,40.39,41298.0,39.7664,39.7762,39.7073,39.7467,41298.0
2023-12-13 11:55:00,40.38,40.39,40.35,40.37,47621.0,39.7369,39.7467,39.7073,39.727,47621.0
2023-12-13 12:00:00,40.36,40.39,40.27,40.29,97979.0,39.7172,39.7467,39.6286,39.6483,97979.0
2023-12-13 12:05:00,40.29,40.3,40.24,40.27,114353.0,39.6483,39.6581,39.5991,39.6286,114353.0
2023-12-13 12:10:00,40.26,40.3,40.23,40.28,82402.0,39.6188,39.6581,39.5892,39.6384,82402.0
2023-12-13 12:15:00,40.27,40.28,40.21,40.23,78726.0,39.6286,39.6384,39.5696,39.5892,78726.0
2023-12-13 12:20:00,40.23,40.27,40.21,40.25,135270.0,39.5892,39.6286,39.5696,39.6089,135270.0
2023-12-13 12:25:00,40.26,40.28,40.22,40.25,127558.0,39.6188,39.6384,39.5794,39.6089,127558.0
2023-12-13 12:30:00,40.25,40.26,40.23,40.25,50338.0,39.6089,39.6188,39.5892,39.6089,50338.0
2023-12-13 12:35:00,40.25,40.26,40.2,40.23,67320.0,39.6089,39.6188,39.5597,39.5892,67320.0
2023-12-13 12:40:00,40.23,40.28,40.22,40.28,51164.0,39.5892,39.6384,39.5794,39.6384,51164.0
2023-12-13 12:45:00,40.28,40.28,40.21,40.22,48232.0,39.6384,39.6384,39.5696,39.5794,48232.0
2023-12-13 12:50:00,40.22,40.34,40.21,40.34,47621.0,39.5794,39.6975,39.5696,39.6975,47621.0
2023-12-13 12:55:00,40.34,40.37,40.31,40.32,23942.0,39.6975,39.727,39.668,39.6778,23942.0
2023-12-13 13:00:00,40.32,40.32,40.21,40.21,35490.0,39.6778,39.6778,39.5696,39.5696,35490.0
2023-12-13 13:05:00,40.22,40.25,40.19,40.25,80223.0,39.5794,39.6089,39.5499,39.6089,80223.0
2023-12-13 13:10:00,40.24,40.28,40.23,40.26,102417.0,39.5991,39.6384,39.5892,39.6188,102417.0
2023-12-13 13:15:00,40.26,40.26,40.12,40.13,73434.0,39.6188,39.6188,39.481,39.4908,73434.0
2023-12-13 13:20:00,40.13,40.21,40.13,40.19,32044.0,39.4908,39.5696,39.4908,39.5499,32044.0
2023-12-13 13:25:00,40.19,40.27,40.17,40.26,59025.0,39.5499,39.6286,39.5302,39.6188,59025.0
2023-12-13 13:30:00,40.27,40.29,40.24,40.25,31820.0,39.6286,39.6483,39.5991,39.6089,31820.0
2023-12-13 13:35:00,40.25,40.26,40.23,40.24,16820.0,39.6089,39.6188,39.5892,39.5991,16820.0
2023-12-13 13:40:00,40.24,40.3,40.22,40.29,34435.0,39.5991,39.6581,39.5794,39.6483,34435.0
2023-12-13 13:45:00,40.3,40.33,40.27,40.29,52198.0,39.6581,39.6877,39.6286,39.6483,52198.0
2023-12-13 13:50:00,40.29,40.35,40.28,40.34,16543.0,39.6483,39.7073,39.6384,39.6975,16543.0
2023-12-13 13:55:00,40.34,40.36,40.33,40.35,42100.0,39.6975,39.7172,39.6877,39.7073,42100.0
2023-12-13 14:00:00,40.35,40.72,40.35,40.69,172744.0,39.7073,40.0714,39.7073,40.0419,172744.0
2023-12-13 14:05:00,40.69,40.78,40.68,40.77,96515.0,40.0419,40.1305,40.0321,40.1206,96515.0
2023-12-13 14:10:00,40.78,40.83,40.76,40.78,100520.0,40.1305,40.1797,40.1108,40.1305,100520.0
2023-12-13 14:15:00,40.77,40.86,40.77,40.84,68118.0,40.1206,40.2092,40.1206,40.1895,68118.0
2023-12-13 14:20:00,40.84,40.88,40.8,40.84,61142.0,40.1895,40.2289,40.1502,40.1895,61142.0
2023-12-13 14:25:00,40.84,40.89,40.76,40.89,104840.0,40.1895,40.2387,40.1108,40.2387,104840.0
2023-12-13 14:30:00,40.89,40.89,40.8,40.88,88482.0,40.2387,40.2387,40.1502,40.2289,88482.0
2023-12-13 14:35:00,40.89,41.02,40.88,41.0,131468.0,40.2387,40.3667,40.2289,40.347,131468.0
2023-12-13 14:40:00,41.0,41.13,41.0,41.11,139444.0,40.347,40.4749,40.347,40.4552,139444.0
2023-12-13 14:45:00,41.1,41.19,41.09,41.15,112675.0,40.4454,40.534,40.4355,40.4946,112675.0
2023-12-13 14:50:00,41.15,41.25,41.11,41.18,121854.0,40.4946,40.593,40.4552,40.5241,121854.0
2023-12-13 14:55:00,41.18,41.27,41.18,41.23,159027.0,40.5241,40.6127,40.5241,40.5733,159027.0
2023-12-13 15:00:00,41.23,41.31,41.2,41.3,133753.0,40.5733,40.652,40.5438,40.6422,133753.0
2023-12-13 15:05:00,41.31,41.32,41.2,41.21,115985.0,40.652,40.6619,40.5438,40.5536,115985.0
2023-12-13 15:10:00,41.21,41.21,41.09,41.15,169951.0,40.5536,40.5536,40.4355,40.4946,169951.0
2023-12-13 15:15:00,41.15,41.21,41.08,41.08,126377.0,40.4946,40.5536,40.4257,40.4257,126377.0
2023-12-13 15:20:00,41.09,41.12,41.01,41.02,108772.0,40.4355,40.4651,40.3568,40.3667,108772.0
2023-12-13 15:25:00,41.02,41.06,40.93,41.05,133375.0,40.3667,40.406,40.2781,40.3962,133375.0
2023-12-13 15:30:00,41.05,41.14,41.03,41.13,78599.0,40.3962,40.4847,40.3765,40.4749,78599.0
2023-12-13 15:35:00,41.13,41.35,41.12,41.34,193735.0,40.4749,40.6914,40.4651,40.6816,193735.0
2023-12-13 15:40:00,41.34,41.36,41.29,41.33,110294.0,40.6816,40.7012,40.6324,40.6717,110294.0
2023-12-13 15:45:00,41.32,41.33,41.22,41.26,157998.0,40.6619,40.6717,40.5635,40.6028,157998.0
2023-12-13 15:50:00,41.25,41.25,41.08,41.09,422401.0,40.593,40.593,40.4257,40.4355,422401.0
2023-12-13 15:55:00,41.09,41.25,41.09,41.2,593734.0,40.4355,40.593,40.4355,40.5438,593734.0
2023-12-14 09:30:00,41.53,41.96,41.48,41.93,430872.0,40.8685,41.2917,40.8193,41.2622,430872.0
2023-12-14 09:35:00,41.93,42.04,41.85,41.96,367557.0,41.2622,41.3704,41.1834,41.2917,367557.0
2023-12-14 09:40:00,41.97,42.25,41.95,42.24,239286.0,41.3015,41.5771,41.2818,41.5672,239286.0
2023-12-14 09:45:00,42.25,42.41,42.12,42.13,337928.0,41.5771,41.7345,41.4491,41.459,337928.0
2023-12-14 09:50:00,42.14,42.26,42.07,42.23,183806.0,41.4688,41.5869,41.3999,41.5574,183806.0
2023-12-14 09:55:00,42.23,42.32,42.04,42.05,486678.0,41.5574,41.646,41.3704,41.3803,486678.0
2023-12-14 10:00:00,42.06,42.26,42.04,42.25,155225.0,41.3901,41.5869,41.3704,41.5771,155225.0
2023-12-14 10:05:00,42.25,42.32,42.2,42.27,123648.0,41.5771,41.646,41.5279,41.5968,123648.0
2023-12-14 10:10:00,42.27,42.29,42.03,42.05,193112.0,41.5968,41.6164,41.3606,41.3803,193112.0
2023-12-14 10:15:00,42.05,42.07,41.93,41.96,244122.0,41.3803,41.3999,41.2622,41.2917,244122.0
2023-12-14 10:20:00,41.96,42.04,41.93,42.02,145708.0,41.2917,41.3704,41.2622,41.3507,145708.0
2023-12-14 10:25:00,42.02,42.18,42.01,42.12,106158.0,41.3507,41.5082,41.3409,41.4491,106158.0
2023-12-14 10:30:00,42.12,42.22,42.1,42.21,130371.0,41.4491,41.5475,41.4295,41.5377,130371.0
2023-12-14 10:35:00,42.21,42.21,42.03,42.12,119750.0,41.5377,41.5377,41.3606,41.4491,119750.0
2023-12-14 10:40:00,42.11,42.16,42.07,42.13,105140.0,41.4393,41.4885,41.3999,41.459,105140.0
2023-12-14 10:45:00,42.14,42.15,41.98,42.0,122314.0,41.4688,41.4787,41.3114,41.3311,122314.0
2023-12-14 10:50:00,41.99,42.09,41.98,42.07,80961.0,41.3212,41.4196,41.3114,41.3999,80961.0
2023-12-14 10:55:00,42.07,42.17,42.06,42.16,79083.0,41.3999,41.4983,41.3901,41.4885,79083.0
2023-12-14 11:00:00,42.16,42.2,42.12,42.2,49630.0,41.4885,41.5279,41.4491,41.5279,49630.0
2023-12-14 11:05:00,42.2,42.29,42.18,42.22,137256.0,41.5279,41.6164,41.5082,41.5475,137256.0
2023-12-14 11:10:00,42.22,42.36,42.21,42.26,92599.0,41.5475,41.6853,41.5377,41.5869,92599.0
2023-12-14 11:15:00,42.25,42.28,42.19,42.2,49384.0,41.5771,41.6066,41.518,41.5279,49384.0
2023-12-14 11:20:00,42.2,42.26,42.18,42.23,92691.0,41.5279,41.5869,41.5082,41.5574,92691.0
2023-12-14 11:25:00,42.24,42.27,42.19,42.24,78073.0,41.5672,41.5968,41.518,41.5672,78073.0
2023-12-14 11:30:00,42.24,42.28,42.16,42.19,84324.0,41.5672,41.6066,41.4885,41.518,84324.0
2023-12-14 11:35:00,42.19,42.22,42.13,42.14,54192.0,41.518,41.5475,41.459,41.4688,54192.0
2023-12-14 11:40:00,42.14,42.21,42.12,42.16,52546.0,41.4688,41.5377,41.4491,41.4885,52546.0
2023-12-14 11:45:00,42.16,42.23,42.15,42.16,49963.0,41.4885,41.5574,41.4787,41.4885,49963.0
2023-12-14 11:50:00,42.16,42.18,42.12,42.17,56825.0,41.4885,41.5082,41.4491,41.4983,56825.0
2023-12-14 11:55:00,42.18,42.29,42.17,42.27,117549.0,41.5082,41.6164,41.4983,41.5968,117549.0
2023-12-14 12:00:00,42.27,42.34,42.27,42.32,75268.0,41.5968,41.6656,41.5968,41.646,75268.0
2023-12-14 12:05:00,42.32,42.4,42.31,42.4,94283.0,41.646,41.7247,41.6361,41.7247,94283.0
2023-12-14 12:10:00,42.4,42.4,42.35,42.39,107007.0,41.7247,41.7247,41.6755,41.7148,107007.0
2023-12-14 12:15:00,42.4,42.45,42.32,42.32,152798.0,41.7247,41.7739,41.646,41.646,152798.0
2023-12-14 12:20:00,42.32,42.33,42.26,42.27,47865.0,41.646,41.6558,41.5869,41.5968,47865.0
2023-12-14 12:25:00,42.28,42.3,42.25,42.27,68884.0,41.6066,41.6263,41.5771,41.5968,68884.0
2023-12-14 12:30:00,42.27,42.32,42.24,42.32,74447.0,41.5968,41.646,41.5672,41.646,74447.0
2023-12-14 12:35:00,42.32,42.36,42.31,42.34,42768.0,41.646,41.6853,41.6361,41.6656,42768.0
2023-12-14 12:40:00,42.33,42.43,42.33,42.39,38056.0,41.6558,41.7542,41.6558,41.7148,38056.0
2023-12-14 12:45:00,42.39,42.41,42.33,42.4,89328.0,41.7148,41.7345,41.6558,41.7247,89328.0
2023-12-14 12:50:00,42.4,42.5,42.4,42.5,106043.0,41.7247,41.8231,41.7247,41.8231,106043.0
2023-12-14 12:55:00,42.5,42.5,42.39,42.41,85110.0,41.8231,41.8231,41.7148,41.7345,85110.0
2023-12-14 13:00:00,42.41,42.47,42.35,42.47,135724.0,41.7345,41.7936,41.6755,41.7936,135724.0
2023-12-14 13:05:00,42.47,42.55,42.47,42.49,181815.0,41.7936,41.8723,41.7936,41.8132,181815.0
2023-12-14 13:10:00,42.5,42.65,42.48,42.64,170940.0,41.8231,41.9707,41.8034,41.9609,170940.0
2023-12-14 13:15:00,42.63,42.68,42.58,42.66,105179.0,41.951,42.0002,41.9018,41.9805,105179.0
2023-12-14 13:20:00,42.66,42.7,42.61,42.62,62845.0,41.9805,42.0199,41.9313,41.9412,62845.0
2023-12-14 13:25:00,42.62,42.62,42.48,42.48,85227.0,41.9412,41.9412,41.8034,41.8034,85227.0
2023-12-14 13:30:00,42.47,42.51,42.47,42.5,61744.0,41.7936,41.8329,41.7936,41.8231,61744.0
2023-12-14 13:35:00,42.5,42.55,42.47,42.54,74576.0,41.8231,41.8723,41.7936,41.8625,74576.0
2023-12-14 13:40:00,42.54,42.57,42.48,42.57,83901.0,41.8625,41.892,41.8034,41.892,83901.0
2023-12-14 13:45:00,42.57,42.6,42.49,42.5,96919.0,41.892,41.9215,41.8132,41.8231,96919.0
2023-12-14 13:50:00,42.48,42.48,42.29,42.3,125276.0,41.8034,41.8034,41.6164,41.6263,125276.0
2023-12-14 13:55:00,42.31,42.34,42.26,42.29,97803.0,41.6361,41.6656,41.5869,41.6164,97803.0
2023-12-14 14:00:00,42.3,42.4,42.29,42.35,165724.0,41.6263,41.7247,41.6164,41.6755,165724.0
2023-12-14 14:05:00,42.36,42.38,42.29,42.3,52826.0,41.6853,41.705,41.6164,41.6263,52826.0
2023-12-14 14:10:00,42.3,42.35,42.29,42.32,50445.0,41.6263,41.6755,41.6164,41.646,50445.0
2023-12-14 14:15:00,42.32,42.4,42.31,42.4,79495.0,41.646,41.7247,41.6361,41.7247,79495.0
2023-12-14 14:20:00,42.39,42.43,42.37,42.38,68584.0,41.7148,41.7542,41.6952,41.705,68584.0
2023-12-14 14:25:00,42.37,42.38,42.29,42.3,56685.0,41.6952,41.705,41.6164,41.6263,56685.0
2023-12-14 14:30:00,42.3,42.31,42.25,42.29,88184.0,41.6263,41.6361,41.5771,41.6164,88184.0
2023-12-14 14:35:00,42.28,42.29,42.15,42.23,183550.0,41.6066,41.6164,41.4787,41.5574,183550.0
2023-12-14 14:40:00,42.23,42.36,42.22,42.36,99740.0,41.5574,41.6853,41.5475,41.6853,99740.0
2023-12-14 14:45:00,42.36,42.38,42.28,42.29,84804.0,41.6853,41.705,41.6066,41.6164,84804.0
2023-12-14 14:50:00,42.29,42.35,42.28,42.31,92934.0,41.6164,41.6755,41.6066,41.6361,92934.0
2023-12-14 14:55:00,42.32,42.37,42.31,42.34,52903.0,41.646,41.6952,41.6361,41.6656,52903.0
2023-12-14 15:00:00,42.34,42.38,42.31,42.34,90419.0,41.6656,41.705,41.6361,41.6656,90419.0
2023-12-14 15:05:00,42.34,42.48,42.31,42.47,93113.0,41.6656,41.8034,41.6361,41.7936,93113.0
2023-12-14 15:10:00,42.47,42.51,42.46,42.51,146154.0,41.7936,41.8329,41.7837,41.8329,146154.0
2023-12-14 15:15:00,42.51,42.51,42.43,42.47,123841.0,41.8329,41.8329,41.7542,41.7936,123841.0
2023-12-14 15:20:00,42.46,42.53,42.44,42.52,102212.0,41.7837,41.8526,41.764,41.8428,102212.0
2023-12-14 15:25:00,42.52,42.53,42.37,42.39,168862.0,41.8428,41.8526,41.6952,41.7148,168862.0
2023-12-14 15:30:00,42.39,42.43,42.36,42.37,111864.0,41.7148,41.7542,41.6853,41.6952,111864.0
2023-12-14 15:35:00,42.37,42.37,42.3,42.32,144021.0,41.6952,41.6952,41.6263,41.646,144021.0
2023-12-14 15:40:00,42.32,42.39,42.28,42.29,160175.0,41.646,41.7148,41.6066,41.6164,160175.0
2023-12-14 15:45:00,42.29,42.36,42.28,42.32,153179.0,41.6164,41.6853,41.6066,41.646,153179.0
2023-12-14 15:50:00,42.32,42.4,42.32,42.35,233757.0,41.646,41.7247,41.646,41.6755,233757.0
2023-12-14 15:55:00,42.35,42.49,42.33,42.46,612176.0,41.6755,41.8132,41.6558,41.7837,612176.0
2023-12-15 09:30:00,42.59,42.59,42.15,42.41,1014305.0,41.9117,41.9117,41.4787,41.7345,1014305.0
2023-12-15 09:35:00,42.41,42.49,42.23,42.29,121888.0,41.7345,41.8132,41.5574,41.6164,121888.0
2023-12-15 09:40:00,42.28,42.4,42.23,42.31,85304.0,41.6066,41.7247,41.5574,41.6361,85304.0
2023-12-15 09:45:00,42.32,42.42,42.27,42.36,84146.0,41.646,41.7444,41.5968,41.6853,84146.0
2023-12-15 09:50:00,42.37,42.45,42.27,42.45,88919.0,41.6952,41.7739,41.5968,41.7739,88919.0
2023-12-15 09:55:00,42.45,42.48,42.15,42.22,257612.0,41.7739,41.8034,41.4787,41.5475,257612.0
2023-12-15 10:00:00,42.23,42.33,42.18,42.19,93439.0,41.5574,41.6558,41.5082,41.518,93439.0
2023-12-15 10:05:00,42.19,42.2,42.09,42.16,141964.0,41.518,41.5279,41.4196,41.4885,141964.0
2023-12-15 10:10:00,42.16,42.19,42.09,42.12,162860.0,41.4885,41.518,41.4196,41.4491,162860.0
2023-12-15 10:15:00,42.12,42.12,41.98,42.01,318035.0,41.4491,41.4491,41.3114,41.3409,318035.0
2023-12-15 10:20:00,42.01,42.18,42.0,42.18,120737.0,41.3409,41.5082,41.3311,41.5082,120737.0
2023-12-15 10:25:00,42.18,42.38,42.15,42.37,82941.0,41.5082,41.705,41.4787,41.6952,82941.0
2023-12-15 10:30:00,42.37,42.37,42.28,42.34,63754.0,41.6952,41.6952,41.6066,41.6656,63754.0
2023-12-15 10:35:00,42.33,42.39,42.28,42.28,64193.0,41.6558,41.7148,41.6066,41.6066,64193.0
2023-12-15 10:40:00,42.28,42.32,42.23,42.23,74182.0,41.6066,41.646,41.5574,41.5574,74182.0
2023-12-15 10:45:00,42.23,42.28,42.15,42.22,79589.0,41.5574,41.6066,41.4787,41.5475,79589.0
2023-12-15 10:50:00,42.22,42.38,42.21,42.38,71816.0,41.5475,41.705,41.5377,41.705,71816.0
2023-12-15 10:55:00,42.38,42.44,42.35,42.36,81591.0,41.705,41.764,41.6755,41.6853,81591.0
2023-12-15 11:00:00,42.36,42.45,42.36,42.41,50531.0,41.6853,41.7739,41.6853,41.7345,50531.0
2023-12-15 11:05:00,42.4,42.4,42.28,42.31,62531.0,41.7247,41.7247,41.6066,41.6361,62531.0
2023-12-15 11:10:00,42.32,42.38,42.28,42.36,37896.0,41.646,41.705,41.6066,41.6853,37896.0
2023-12-15 11:15:00,42.37,42.38,42.3,42.34,41321.0,41.6952,41.705,41.6263,41.6656,41321.0
2023-12-15 11:20:00,42.34,42.39,42.33,42.39,28416.0,41.6656,41.7148,41.6558,41.7148,28416.0
2023-12-15 11:25:00,42.39,42.4,42.34,42.39,39584.0,41.7148,41.7247,41.6656,41.7148,39584.0
2023-12-15 11:30:00,42.39,42.5,42.36,42.47,94320.0,41.7148,41.8231,41.6853,41.7936,94320.0
2023-12-15 11:35:00,42.47,42.49,42.42,42.47,76198.0,41.7936,41.8132,41.7444,41.7936,76198.0
2023-12-15 11:40:00,42.47,42.52,42.42,42.46,89722.0,41.7936,41.8428,41.7444,41.7837,89722.0
2023-12-15 11:45:00,42.45,42.45,42.36,42.37,47941.0,41.7739,41.7739,41.6853,41.6952,47941.0
2023-12-15 11:50:00,42.37,42.38,42.33,42.37,61562.0,41.6952,41.705,41.6558,41.6952,61562.0
2023-12-15 11:55:00,42.37,42.39,42.33,42.36,41733.0,41.6952,41.7148,41.6558,41.6853,41733.0
2023-12-15 12:00:00,42.37,42.38,42.28,42.3,48118.0,41.6952,41.705,41.6066,41.6263,48118.0
2023-12-15 12:05:00,42.3,42.33,42.28,42.29,41855.0,41.6263,41.6558,41.6066,41.6164,41855.0
2023-12-15 12:10:00,42.29,42.36,42.28,42.29,42390.0,41.6164,41.6853,41.6066,41.6164,42390.0
2023-12-15 12:15:00,42.29,42.3,42.22,42.26,56185.0,41.6164,41.6263,41.5475,41.5869,56185.0
2023-12-15 12:20:00,42.26,42.29,42.25,42.28,24380.0,41.5869,41.6164,41.5771,41.6066,24380.0
2023-12-15 12:25:00,42.28,42.3,42.24,42.27,41078.0,41.6066,41.6263,41.5672,41.5968,41078.0
2023-12-15 12:30:00,42.27,42.29,42.23,42.25,40332.0,41.5968,41.6164,41.5574,41.5771,40332.0
2023-12-15 12:35:00,42.25,42.27,42.2,42.22,74676.0,41.5771,41.5968,41.5279,41.5475,74676.0
2023-12-15 12:40:00,42.22,42.22,42.15,42.16,24696.0,41.5475,41.5475,41.4787,41.4885,24696.0
2023-12-15 12:45:00,42.16,42.24,42.14,42.22,107547.0,41.4885,41.5672,41.4688,41.5475,107547.0
2023-12-15 12:50:00,42.23,42.25,42.2,42.22,21916.0,41.5574,41.5771,41.5279,41.5475,21916.0
2023-12-15 12:55:00,42.22,42.23,42.17,42.18,43798.0,41.5475,41.5574,41.4983,41.5082,43798.0
2023-12-15 13:00:00,42.17,42.19,42.15,42.16,33715.0,41.4983,41.518,41.4787,41.4885,33715.0
2023-12-15 13:05:00,42.15,42.22,42.12,42.19,70706.0,41.4787,41.5475,41.4491,41.518,70706.0
2023-12-15 13:10:00,42.19,42.2,42.16,42.17,24197.0,41.518,41.5279,41.4885,41.4983,24197.0
2023-12-15 13:15:00,42.17,42.21,42.14,42.18,29943.0,41.4983,41.5377,41.4688,41.5082,29943.0
2023-12-15 13:20:00,42.18,42.21,42.17,42.2,23621.0,41.5082,41.5377,41.4983,41.5279,23621.0
2023-12-15 13:25:00,42.19,42.23,42.17,42.23,36623.0,41.518,41.5574,41.4983,41.5574,36623.0
2023-12-15 13:30:00,42.22,42.23,42.15,42.18,30786.0,41.5475,41.5574,41.4787,41.5082,30786.0
2023-12-15 13:35:00,42.16,42.19,42.14,42.17,52661.0,41.4885,41.518,41.4688,41.4983,52661.0
2023-12-15 13:40:00,42.18,42.21,42.14,42.15,88962.0,41.5082,41.5377,41.4688,41.4787,88962.0
2023-12-15 13:45:00,42.15,42.18,42.11,42.18,137398.0,41.4787,41.5082,41.4393,41.5082,137398.0
2023-12-15 13:50:00,42.18,42.23,42.17,42.19,55546.0,41.5082,41.5574,41.4983,41.518,55546.0
2023-12-15 13:55:00,42.2,42.25,42.17,42.23,40158.0,41.5279,41.5771,41.4983,41.5574,40158.0
2023-12-15 14:00:00,42.23,42.29,42.2,42.27,31440.0,41.5574,41.6164,41.5279,41.5968,31440.0
2023-12-15 14:05:00,42.26,42.31,42.24,42.29,72095.0,41.5869,41.6361,41.5672,41.6164,72095.0
2023-12-15 14:10:00,42.29,42.38,42.28,42.38,50562.0,41.6164,41.705,41.6066,41.705,50562.0
2023-12-15 14:15:00,42.38,42.48,42.37,42.47,115059.0,41.705,41.8034,41.6952,41.7936,115059.0
2023-12-15 14:20:00,42.46,42.47,42.37,42.38,57666.0,41.7837,41.7936,41.6952,41.705,57666.0
2023-12-15 14:25:00,42.37,42.37,42.33,42.33,43082.0,41.6952,41.6952,41.6558,41.6558,43082.0
2023-12-15 14:30:00,42.33,42.35,42.31,42.34,28621.0,41.6558,41.6755,41.6361,41.6656,28621.0
2023-12-15 14:35:00,42.33,42.34,42.25,42.26,101110.0,41.6558,41.6656,41.5771,41.5869,101110.0
2023-12-15 14:40:00,42.26,42.31,42.21,42.28,59914.0,41.5869,41.6361,41.5377,41.6066,59914.0
2023-12-15 14:45:00,42.28,42.33,42.23,42.25,57746.0,41.6066,41.6558,41.5574,41.5771,57746.0
2023-12-15 14:50:00,42.25,42.27,42.22,42.25,25898.0,41.5771,41.5968,41.5475,41.5771,25898.0
2023-12-15 14:55:00,42.26,42.26,42.21,42.25,58934.0,41.5869,41.5869,41.5377,41.5771,58934.0
2023-12-15 15:00:00,42.25,42.34,42.24,42.27,59959.0,41.5771,41.6656,41.5672,41.5968,59959.0
2023-12-15 15:05:00,42.27,42.27,42.22,42.23,49100.0,41.5968,41.5968,41.5475,41.5574,49100.0
2023-12-15 15:10:00,42.23,42.29,42.19,42.26,87100.0,41.5574,41.6164,41.518,41.5869,87100.0
2023-12-15 15:15:00,42.26,42.29,42.25,42.29,86690.0,41.5869,41.6164,41.5771,41.6164,86690.0
2023-12-15 15:20:00,42.28,42.37,42.25,42.36,152199.0,41.6066,41.6952,41.5771,41.6853,152199.0
2023-12-15 15:25:00,42.36,42.42,42.35,42.4,78972.0,41.6853,41.7444,41.6755,41.7247,78972.0
2023-12-15 15:30:00,42.4,42.44,42.37,42.44,168623.0,41.7247,41.764,41.6952,41.764,168623.0
2023-12-15 15:35:00,42.44,42.45,42.29,42.3,116231.0,41.764,41.7739,41.6164,41.6263,116231.0
2023-12-15 15:40:00,42.3,42.31,42.29,42.3,116640.0,41.6263,41.6361,41.6164,41.6263,116640.0
2023-12-15 15:45:00,42.3,42.34,42.25,42.27,209256.0,41.6263,41.6656,41.5771,41.5968,209256.0
2023-12-15 15:50:00,42.28,42.4,42.27,42.39,308118.0,41.6066,41.7247,41.5968,41.7148,308118.0
2023-12-15 15:55:00,42.39,42.43,42.33,42.34,700038.0,41.7148,41.7542,41.6558,41.6656,700038.0
2023-12-18 09:30:00,42.0,42.18,41.36,41.39,422413.0,41.3311,41.5082,40.7012,40.7308,422413.0
2023-12-18 09:35:00,41.38,41.75,41.34,41.66,178883.0,40.7209,41.085,40.6816,40.9965,178883.0
2023-12-18 09:40:00,41.65,41.77,41.32,41.37,283542.0,40.9866,41.1047,40.6619,40.7111,283542.0
2023-12-18 09:45:00,41.35,41.57,41.26,41.54,227280.0,40.6914,40.9079,40.6028,40.8784,227280.0
2023-12-18 09:50:00,41.54,41.61,41.29,41.31,125036.0,40.8784,40.9473,40.6324,40.652,125036.0
2023-12-18 09:55:00,41.3,41.47,41.21,41.45,107511.0,40.6422,40.8095,40.5536,40.7898,107511.0
2023-12-18 10:00:00,41.44,41.51,41.37,41.4,90418.0,40.78,40.8489,40.7111,40.7406,90418.0
2023-12-18 10:05:00,41.39,41.48,41.35,41.39,93798.0,40.7308,40.8193,40.6914,40.7308,93798.0
2023-12-18 10:10:00,41.39,41.56,41.39,41.54,88587.0,40.7308,40.8981,40.7308,40.8784,88587.0
2023-12-18 10:15:00,41.53,41.55,41.42,41.46,75360.0,40.8685,40.8882,40.7603,40.7997,75360.0
2023-12-18 10:20:00,41.45,41.59,41.45,41.51,82993.0,40.7898,40.9276,40.7898,40.8489,82993.0
2023-12-18 10:25:00,41.51,41.55,41.45,41.52,67160.0,40.8489,40.8882,40.7898,40.8587,67160.0
2023-12-18 10:30:00,41.53,41.54,41.37,41.4,129847.0,40.8685,40.8784,40.7111,40.7406,129847.0
2023-12-18 10:35:00,41.39,41.44,41.35,41.37,97800.0,40.7308,40.78,40.6914,40.7111,97800.0
2023-12-18 10:40:00,41.37,41.43,41.34,41.41,47293.0,40.7111,40.7701,40.6816,40.7504,47293.0
2023-12-18 10:45:00,41.41,41.41,41.3,41.31,66168.0,40.7504,40.7504,40.6422,40.652,66168.0
2023-12-18 10:50:00,41.3,41.31,41.18,41.2,94751.0,40.6422,40.652,40.5241,40.5438,94751.0
2023-12-18 10:55:00,41.2,41.29,41.19,41.25,56153.0,40.5438,40.6324,40.534,40.593,56153.0
2023-12-18 11:00:00,41.26,41.28,41.19,41.25,62502.0,40.6028,40.6225,40.534,40.593,62502.0
2023-12-18 11:05:00,41.25,41.34,41.24,41.32,55797.0,40.593,40.6816,40.5832,40.6619,55797.0
2023-12-18 11:10:00,41.32,41.42,41.31,41.38,59917.0,40.6619,40.7603,40.652,40.7209,59917.0
2023-12-18 11:15:00,41.39,41.4,41.34,41.38,39861.0,40.7308,40.7406,40.6816,40.7209,39861.0
2023-12-18 11:20:00,41.38,41.4,41.32,41.33,40222.0,40.7209,40.7406,40.6619,40.6717,40222.0
2023-12-18 11:25:00,41.32,41.37,41.32,41.37,42553.0,40.6619,40.7111,40.6619,40.7111,42553.0
2023-12-18 11:30:00,41.36,41.38,41.32,41.36,50889.0,40.7012,40.7209,40.6619,40.7012,50889.0
2023-12-18 11:35:00,41.37,41.39,41.24,41.25,84761.0,40.7111,40.7308,40.5832,40.593,84761.0
2023-12-18 11:40:00,41.25,41.27,41.19,41.19,71438.0,40.593,40.6127,40.534,40.534,71438.0
2023-12-18 11:45:00,41.19,41.26,41.18,41.22,53096.0,40.534,40.6028,40.5241,40.5635,53096.0
2023-12-18 11:50:00,41.21,41.23,41.16,41.16,76277.0,40.5536,40.5733,40.5044,40.5044,76277.0
2023-12-18 11:55:00,41.17,41.22,41.17,41.18,49282.0,40.5143,40.5635,40.5143,40.5241,49282.0
2023-12-18 12:00:00,41.19,41.2,41.14,41.17,70997.0,40.534,40.5438,40.4847,40.5143,70997.0
2023-12-18 12:05:00,41.17,41.2,41.16,41.19,46141.0,40.5143,40.5438,40.5044,40.534,46141.0
2023-12-18 12:10:00,41.19,41.28,41.18,41.24,80141.0,40.534,40.6225,40.5241,40.5832,80141.0
2023-12-18 12:15:00,41.24,41.26,41.18,41.22,52940.0,40.5832,40.6028,40.5241,40.5635,52940.0
2023-12-18 12:20:00,41.21,41.24,41.18,41.18,45751.0,40.5536,40.5832,40.5241,40.5241,45751.0
2023-12-18 12:25:00,41.18,41.23,41.17,41.19,27720.0,40.5241,40.5733,40.5143,40.534,27720.0
2023-12-18 12:30:00,41.2,41.24,41.19,41.2,36065.0,40.5438,40.5832,40.534,40.5438,36065.0
2023-12-18 12:35:00,41.19,41.28,41.19,41.27,37137.0,40.534,40.6225,40.534,40.6127,37137.0
2023-12-18 12:40:00,41.26,41.32,41.26,41.29,60673.0,40.6028,40.6619,40.6028,40.6324,60673.0
2023-12-18 12:45:00,41.28,41.29,41.24,41.25,26492.0,40.6225,40.6324,40.5832,40.593,26492.0
2023-12-18 12:50:00,41.25,41.25,41.21,41.23,22204.0,40.593,40.593,40.5536,40.5733,22204.0
2023-12-18 12:55:00,41.23,41.28,41.22,41.27,31410.0,40.5733,40.6225,40.5635,40.6127,31410.0
2023-12-18 13:00:00,41.26,41.3,41.24,41.28,45268.0,40.6028,40.6422,40.5832,40.6225,45268.0
2023-12-18 13:05:00,41.28,41.4,41.27,41.4,62637.0,40.6225,40.7406,40.6127,40.7406,62637.0
2023-12-18 13:10:00,41.4,41.45,41.38,41.41,59180.0,40.7406,40.7898,40.7209,40.7504,59180.0
2023-12-18 13:15:00,41.41,41.42,41.39,41.42,33183.0,40.7504,40.7603,40.7308,40.7603,33183.0
2023-12-18 13:20:00,41.41,41.49,41.41,41.44,40009.0,40.7504,40.8292,40.7504,40.78,40009.0
2023-12-18 13:25:00,41.43,41.44,41.36,41.37,55524.0,40.7701,40.78,40.7012,40.7111,55524.0
2023-12-18 13:30:00,41.37,41.41,41.35,41.41,37069.0,40.7111,40.7504,40.6914,40.7504,37069.0
2023-12-18 13:35:00,41.41,41.46,41.4,41.46,54019.0,40.7504,40.7997,40.7406,40.7997,54019.0
2023-12-18 13:40:00,41.46,41.48,41.41,41.43,39750.0,40.7997,40.8193,40.7504,40.7701,39750.0
2023-12-18 13:45:00,41.43,41.48,41.41,41.44,38627.0,40.7701,40.8193,40.7504,40.78,38627.0
2023-12-18 13:50:00,41.44,41.44,41.39,41.4,22980.0,40.78,40.78,40.7308,40.7406,22980.0
2023-12-18 13:55:00,41.4,41.4,41.36,41.39,37074.0,40.7406,40.7406,40.7012,40.7308,37074.0
2023-12-18 14:00:00,41.38,41.42,41.33,41.35,34932.0,40.7209,40.7603,40.6717,40.6914,34932.0
2023-12-18 14:05:00,41.34,41.39,41.33,41.38,73182.0,40.6816,40.7308,40.6717,40.7209,73182.0
2023-12-18 14:10:00,41.38,41.4,41.35,41.37,43589.0,40.7209,40.7406,40.6914,40.7111,43589.0
2023-12-18 14:15:00,41.37,41.38,41.31,41.32,114996.0,40.7111,40.7209,40.652,40.6619,114996.0
2023-12-18 14:20:00,41.32,41.32,41.27,41.27,48981.0,40.6619,40.6619,40.6127,40.6127,48981.0
2023-12-18 14:25:00,41.27,41.29,41.24,41.27,89277.0,40.6127,40.6324,40.5832,40.6127,89277.0
2023-12-18 14:30:00,41.27,41.28,41.2,41.21,88290.0,40.6127,40.6225,40.5438,40.5536,88290.0
2023-12-18 14:35:00,41.21,41.23,41.15,41.16,157270.0,40.5536,40.5733,40.4946,40.5044,157270.0
2023-12-18 14:40:00,41.15,41.19,41.14,41.15,70178.0,40.4946,40.534,40.4847,40.4946,70178.0
2023-12-18 14:45:00,41.15,41.17,41.12,41.15,91022.0,40.4946,40.5143,40.4651,40.4946,91022.0
2023-12-18 14:50:00,41.15,41.21,41.14,41.21,73417.0,40.4946,40.5536,40.4847,40.5536,73417.0
2023-12-18 14:55:00,41.2,41.21,41.17,41.19,49051.0,40.5438,40.5536,40.5143,40.534,49051.0
2023-12-18 15:00:00,41.19,41.25,41.17,41.23,97287.0,40.534,40.593,40.5143,40.5733,97287.0
2023-12-18 15:05:00,41.23,41.24,41.18,41.2,46049.0,40.5733,40.5832,40.5241,40.5438,46049.0
2023-12-18 15:10:00,41.21,41.24,41.2,41.23,55063.0,40.5536,40.5832,40.5438,40.5733,55063.0
2023-12-18 15:15:00,41.23,41.27,41.18,41.23,73135.0,40.5733,40.6127,40.5241,40.5733,73135.0
2023-12-18 15:20:00,41.22,41.23,41.16,41.19,68211.0,40.5635,40.5733,40.5044,40.534,68211.0
2023-12-18 15:25:00,41.18,41.21,41.15,41.16,48126.0,40.5241,40.5536,40.4946,40.5044,48126.0
2023-12-18 15:30:00,41.16,41.19,41.14,41.19,62229.0,40.5044,40.534,40.4847,40.534,62229.0
2023-12-18 15:35:00,41.18,41.2,41.16,41.19,56592.0,40.5241,40.5438,40.5044,40.534,56592.0
2023-12-18 15:40:00,41.19,41.24,41.17,41.18,101952.0,40.534,40.5832,40.5143,40.5241,101952.0
2023-12-18 15:45:00,41.17,41.2,41.13,41.16,175226.0,40.5143,40.5438,40.4749,40.5044,175226.0
2023-12-18 15:50:00,41.15,41.17,41.1,41.16,212282.0,40.4946,40.5143,40.4454,40.5044,212282.0
2023-12-18 15:55:00,41.16,41.21,41.15,41.17,437596.0,40.5044,40.5536,40.4946,40.5143,437596.0
2023-12-19 09:30:00,41.42,41.47,41.2,41.27,215041.0,40.7603,40.8095,40.5438,40.6127,215041.0
2023-12-19 09:35:00,41.3,41.48,41.27,41.41,121410.0,40.6422,40.8193,40.6127,40.7504,121410.0
2023-12-19 09:40:00,41.41,41.57,41.37,41.5,138377.0,40.7504,40.9079,40.7111,40.839,138377.0
2023-12-19 09:45:00,41.5,41.54,41.42,41.52,91995.0,40.839,40.8784,40.7603,40.8587,91995.0
2023-12-19 09:50:00,41.52,41.57,41.45,41.47,39438.0,40.8587,40.9079,40.7898,40.8095,39438.0
2023-12-19 09:55:00,41.47,41.51,41.42,41.5,64442.0,40.8095,40.8489,40.7603,40.839,64442.0
2023-12-19 10:00:00,41.5,41.53,41.45,41.5,60677.0,40.839,40.8685,40.7898,40.839,60677.0
2023-12-19 10:05:00,41.49,41.54,41.41,41.5,160684.0,40.8292,40.8784,40.7504,40.839,160684.0
2023-12-19 10:10:00,41.5,41.54,41.47,41.54,66311.0,40.839,40.8784,40.8095,40.8784,66311.0
2023-12-19 10:15:00,41.54,41.62,41.52,41.6,88492.0,40.8784,40.9571,40.8587,40.9374,88492.0
2023-12-19 10:20:00,41.59,41.7,41.53,41.7,106545.0,40.9276,41.0358,40.8685,41.0358,106545.0
2023-12-19 10:25:00,41.69,41.71,41.63,41.65,46780.0,41.026,41.0457,40.9669,40.9866,46780.0
2023-12-19 10:30:00,41.64,41.64,41.55,41.57,56705.0,40.9768,40.9768,40.8882,40.9079,56705.0
2023-12-19 10:35:00,41.56,41.59,41.48,41.56,78348.0,40.8981,40.9276,40.8193,40.8981,78348.0
2023-12-19 10:40:00,41.55,41.57,41.51,41.52,57668.0,40.8882,40.9079,40.8489,40.8587,57668.0
2023-12-19 10:45:00,41.52,41.6,41.52,41.59,54417.0,40.8587,40.9374,40.8587,40.9276,54417.0
2023-12-19 10:50:00,41.6,41.63,41.56,41.62,47226.0,40.9374,40.9669,40.8981,40.9571,47226.0
2023-12-19 10:55:00,41.61,41.66,41.6,41.62,75274.0,40.9473,40.9965,40.9374,40.9571,75274.0
2023-12-19 11:00:00,41.62,41.62,41.55,41.58,55684.0,40.9571,40.9571,40.8882,40.9177,55684.0
2023-12-19 11:05:00,41.58,41.6,41.56,41.6,29668.0,40.9177,40.9374,40.8981,40.9374,29668.0
2023-12-19 11:10:00,41.6,41.68,41.59,41.62,111892.0,40.9374,41.0161,40.9276,40.9571,111892.0
2023-12-19 11:15:00,41.62,41.68,41.61,41.68,42495.0,40.9571,41.0161,40.9473,41.0161,42495.0
2023-12-19 11:20:00,41.68,41.68,41.58,41.59,32100.0,41.0161,41.0161,40.9177,40.9276,32100.0
2023-12-19 11:25:00,41.58,41.6,41.54,41.57,58070.0,40.9177,40.9374,40.8784,40.9079,58070.0
2023-12-19 11:30:00,41.57,41.58,41.45,41.48,65436.0,40.9079,40.9177,40.7898,40.8193,65436.0
2023-12-19 11:35:00,41.48,41.53,41.48,41.52,29381.0,40.8193,40.8685,40.8193,40.8587,29381.0
2023-12-19 11:40:00,41.52,41.58,41.51,41.55,39888.0,40.8587,40.9177,40.8489,40.8882,39888.0
2023-12-19 11:45:00,41.55,41.57,41.5,41.5,29679.0,40.8882,40.9079,40.839,40.839,29679.0
2023-12-19 11:50:00,41.51,41.51,41.42,41.43,82803.0,40.8489,40.8489,40.7603,40.7701,82803.0
2023-12-19 11:55:00,41.43,41.43,41.34,41.34,75296.0,40.7701,40.7701,40.6816,40.6816,75296.0
2023-12-19 12:00:00,41.35,41.41,41.31,41.38,103060.0,40.6914,40.7504,40.652,40.7209,103060.0
2023-12-19 12:05:00,41.37,41.41,41.36,41.39,22148.0,40.7111,40.7504,40.7012,40.7308,22148.0
2023-12-19 12:10:00,41.38,41.39,41.33,41.34,67669.0,40.7209,40.7308,40.6717,40.6816,67669.0
2023-12-19 12:15:00,41.34,41.36,41.3,41.33,38925.0,40.6816,40.7012,40.6422,40.6717,38925.0
2023-12-19 12:20:00,41.33,41.35,41.3,41.33,29108.0,40.6717,40.6914,40.6422,40.6717,29108.0
2023-12-19 12:25:00,41.33,41.42,41.33,41.41,38665.0,40.6717,40.7603,40.6717,40.7504,38665.0
2023-12-19 12:30:00,41.41,41.45,41.41,41.43,48520.0,40.7504,40.7898,40.7504,40.7701,48520.0
2023-12-19 12:35:00,41.43,41.46,41.42,41.43,52998.0,40.7701,40.7997,40.7603,40.7701,52998.0
2023-12-19 12:40:00,41.44,41.46,41.43,41.45,36474.0,40.78,40.7997,40.7701,40.7898,36474.0
2023-12-19 12:45:00,41.44,41.44,41.4,41.41,26562.0,40.78,40.78,40.7406,40.7504,26562.0
2023-12-19 12:50:00,41.42,41.45,41.41,41.43,32171.0,40.7603,40.7898,40.7504,40.7701,32171.0
2023-12-19 12:55:00,41.44,41.47,41.43,41.47,43711.0,40.78,40.8095,40.7701,40.8095,43711.0
2023-12-19 13:00:00,41.47,41.49,41.45,41.48,32554.0,40.8095,40.8292,40.7898,40.8193,32554.0
2023-12-19 13:05:00,41.48,41.49,41.44,41.45,36843.0,40.8193,40.8292,40.78,40.7898,36843.0
2023-12-19 13:10:00,41.45,41.48,41.42,41.47,21359.0,40.7898,40.8193,40.7603,40.8095,21359.0
2023-12-19 13:15:00,41.47,41.49,41.43,41.43,36311.0,40.8095,40.8292,40.7701,40.7701,36311.0
2023-12-19 13:20:00,41.44,41.46,41.44,41.46,17180.0,40.78,40.7997,40.78,40.7997,17180.0
2023-12-19 13:25:00,41.45,41.46,41.41,41.44,25513.0,40.7898,40.7997,40.7504,40.78,25513.0
2023-12-19 13:30:00,41.44,41.48,41.42,41.46,34131.0,40.78,40.8193,40.7603,40.7997,34131.0
2023-12-19 13:35:00,41.46,41.47,41.43,41.46,36083.0,40.7997,40.8095,40.7701,40.7997,36083.0
2023-12-19 13:40:00,41.46,41.49,41.45,41.46,30790.0,40.7997,40.8292,40.7898,40.7997,30790.0
2023-12-19 13:45:00,41.47,41.49,41.46,41.46,21101.0,40.8095,40.8292,40.7997,40.7997,21101.0
2023-12-19 13:50:00,41.47,41.47,41.39,41.41,42840.0,40.8095,40.8095,40.7308,40.7504,42840.0
2023-12-19 13:55:00,41.41,41.45,41.39,41.43,39569.0,40.7504,40.7898,40.7308,40.7701,39569.0
2023-12-19 14:00:00,41.43,41.44,41.4,41.4,20761.0,40.7701,40.78,40.7406,40.7406,20761.0
2023-12-19 14:05:00,41.4,41.41,41.37,41.39,38509.0,40.7406,40.7504,40.7111,40.7308,38509.0
2023-12-19 14:10:00,41.39,41.4,41.37,41.37,28497.0,40.7308,40.7406,40.7111,40.7111,28497.0
2023-12-19 14:15:00,41.36,41.42,41.35,41.42,47644.0,40.7012,40.7603,40.6914,40.7603,47644.0
2023-12-19 14:20:00,41.41,41.42,41.39,41.4,41851.0,40.7504,40.7603,40.7308,40.7406,41851.0
2023-12-19 14:25:00,41.4,41.4,41.37,41.39,26605.0,40.7406,40.7406,40.7111,40.7308,26605.0
2023-12-19 14:30:00,41.39,41.43,41.36,41.43,27865.0,40.7308,40.7701,40.7012,40.7701,27865.0
2023-12-19 14:35:00,41.41,41.43,41.4,41.41,25072.0,40.7504,40.7701,40.7406,40.7504,25072.0
2023-12-19 14:40:00,41.41,41.46,41.4,41.43,49813.0,40.7504,40.7997,40.7406,40.7701,49813.0
2023-12-19 14:45:00,41.42,41.44,41.39,41.41,49365.0,40.7603,40.78,40.7308,40.7504,49365.0
2023-12-19 14:50:00,41.41,41.42,41.38,41.41,38845.0,40.7504,40.7603,40.7209,40.7504,38845.0
2023-12-19 14:55:00,41.4,41.41,41.35,41.36,45715.0,40.7406,40.7504,40.6914,40.7012,45715.0
2023-12-19 15:00:00,41.36,41.4,41.36,41.39,144838.0,40.7012,40.7406,40.7012,40.7308,144838.0
2023-12-19 15:05:00,41.39,41.4,41.33,41.34,61198.0,40.7308,40.7406,40.6717,40.6816,61198.0
2023-12-19 15:10:00,41.34,41.36,41.3,41.3,73614.0,40.6816,40.7012,40.6422,40.6422,73614.0
2023-12-19 15:15:00,41.31,41.31,41.25,41.29,78339.0,40.652,40.652,40.593,40.6324,78339.0
2023-12-19 15:20:00,41.29,41.32,41.26,41.27,100244.0,40.6324,40.6619,40.6028,40.6127,100244.0
2023-12-19 15:25:00,41.28,41.28,41.23,41.26,67314.0,40.6225,40.6225,40.5733,40.6028,67314.0
2023-12-19 15:30:00,41.26,41.27,41.23,41.25,78071.0,40.6028,40.6127,40.5733,40.593,78071.0
2023-12-19 15:35:00,41.25,41.25,41.17,41.18,126674.0,40.593,40.593,40.5143,40.5241,126674.0
2023-12-19 15:40:00,41.18,41.22,41.17,41.18,121214.0,40.5241,40.5635,40.5143,40.5241,121214.0
2023-12-19 15:45:00,41.19,41.19,41.1,41.11,187346.0,40.534,40.534,40.4454,40.4552,187346.0
2023-12-19 15:50:00,41.11,41.12,41.06,41.07,395894.0,40.4552,40.4651,40.406,40.4159,395894.0
2023-12-19 15:55:00,41.07,41.14,41.06,41.14,605668.0,40.4159,40.4847,40.406,40.4847,605668.0
2023-12-20 09:30:00,40.77,40.8,40.54,40.69,361667.0,40.1206,40.1502,39.8943,40.0419,361667.0
2023-12-20 09:35:00,40.7,40.87,40.69,40.84,144630.0,40.0518,40.219,40.0419,40.1895,144630.0
2023-12-20 09:40:00,40.84,40.86,40.7,40.78,89091.0,40.1895,40.2092,40.0518,40.1305,89091.0
2023-12-20 09:45:00,40.79,40.8,40.69,40.72,79369.0,40.1403,40.1502,40.0419,40.0714,79369.0
2023-12-20 09:50:00,40.72,40.76,40.67,40.72,72859.0,40.0714,40.1108,40.0222,40.0714,72859.0
2023-12-20 09:55:00,40.73,40.75,40.68,40.73,66242.0,40.0813,40.101,40.0321,40.0813,66242.0
2023-12-20 10:00:00,40.74,40.87,40.74,40.81,91305.0,40.0911,40.219,40.0911,40.16,91305.0
2023-12-20 10:05:00,40.81,40.93,40.81,40.88,78328.0,40.16,40.2781,40.16,40.2289,78328.0
2023-12-20 10:10:00,40.88,40.89,40.85,40.89,48259.0,40.2289,40.2387,40.1994,40.2387,48259.0
2023-12-20 10:15:00,40.88,40.91,40.81,40.91,93277.0,40.2289,40.2584,40.16,40.2584,93277.0
2023-12-20 10:20:00,40.91,40.96,40.89,40.91,76449.0,40.2584,40.3076,40.2387,40.2584,76449.0
2023-12-20 10:25:00,40.91,40.97,40.9,40.96,71877.0,40.2584,40.3175,40.2486,40.3076,71877.0
2023-12-20 10:30:00,40.96,41.02,40.95,40.98,140041.0,40.3076,40.3667,40.2978,40.3273,140041.0
2023-12-20 10:35:00,40.98,41.05,40.96,40.98,196760.0,40.3273,40.3962,40.3076,40.3273,196760.0
2023-12-20 10:40:00,40.98,41.03,40.96,41.03,136892.0,40.3273,40.3765,40.3076,40.3765,136892.0
2023-12-20 10:45:00,41.03,41.12,41.02,41.05,88166.0,40.3765,40.4651,40.3667,40.3962,88166.0
2023-12-20 10:50:00,41.05,41.12,41.02,41.1,88626.0,40.3962,40.4651,40.3667,40.4454,88626.0
2023-12-20 10:55:00,41.11,41.2,41.1,41.16,62060.0,40.4552,40.5438,40.4454,40.5044,62060.0
2023-12-20 11:00:00,41.16,41.24,41.15,41.22,76530.0,40.5044,40.5832,40.4946,40.5635,76530.0
2023-12-20 11:05:00,41.22,41.24,41.18,41.19,67832.0,40.5635,40.5832,40.5241,40.534,67832.0
2023-12-20 11:10:00,41.18,41.19,41.06,41.1,102640.0,40.5241,40.534,40.406,40.4454,102640.0
2023-12-20 11:15:00,41.09,41.13,41.08,41.1,56956.0,40.4355,40.4749,40.4257,40.4454,56956.0
2023-12-20 11:20:00,41.09,41.12,41.08,41.09,34841.0,40.4355,40.4651,40.4257,40.4355,34841.0
2023-12-20 11:25:00,41.1,41.1,41.03,41.07,43005.0,40.4454,40.4454,40.3765,40.4159,43005.0
2023-12-20 11:30:00,41.07,41.14,41.03,41.12,48185.0,40.4159,40.4847,40.3765,40.4651,48185.0
2023-12-20 11:35:00,41.13,41.2,41.12,41.17,49582.0,40.4749,40.5438,40.4651,40.5143,49582.0
2023-12-20 11:40:00,41.16,41.2,41.15,41.16,33028.0,40.5044,40.5438,40.4946,40.5044,33028.0
2023-12-20 11:45:00,41.16,41.19,41.14,41.16,43494.0,40.5044,40.534,40.4847,40.5044,43494.0
2023-12-20 11:50:00,41.16,41.2,41.15,41.18,24655.0,40.5044,40.5438,40.4946,40.5241,24655.0
2023-12-20 11:55:00,41.18,41.18,41.12,41.14,33673.0,40.5241,40.5241,40.4651,40.4847,33673.0
2023-12-20 12:00:00,41.14,41.18,41.13,41.16,29978.0,40.4847,40.5241,40.4749,40.5044,29978.0
2023-12-20 12:05:00,41.16,41.18,41.14,41.17,26988.0,40.5044,40.5241,40.4847,40.5143,26988.0
2023-12-20 12:10:00,41.18,41.22,41.16,41.19,30352.0,40.5241,40.5635,40.5044,40.534,30352.0
2023-12-20 12:15:00,41.19,41.24,41.18,41.23,29041.0,40.534,40.5832,40.5241,40.5733,29041.0
2023-12-20 12:20:00,41.22,41.33,41.21,41.31,138490.0,40.5635,40.6717,40.5536,40.652,138490.0
2023-12-20 12:25:00,41.31,41.43,41.29,41.41,129675.0,40.652,40.7701,40.6324,40.7504,129675.0
2023-12-20 12:30:00,41.41,41.41,41.29,41.32,78535.0,40.7504,40.7504,40.6324,40.6619,78535.0
2023-12-20 12:35:00,41.32,41.32,41.24,41.29,89025.0,40.6619,40.6619,40.5832,40.6324,89025.0
2023-12-20 12:40:00,41.28,41.37,41.27,41.35,38077.0,40.6225,40.7111,40.6127,40.6914,38077.0
2023-12-20 12:45:00,41.35,41.37,41.34,41.36,33356.0,40.6914,40.7111,40.6816,40.7012,33356.0
2023-12-20 12:50:00,41.37,41.38,41.31,41.32,23776.0,40.7111,40.7209,40.652,40.6619,23776.0
2023-12-20 12:55:00,41.32,41.32,41.28,41.29,24558.0,40.6619,40.6619,40.6225,40.6324,24558.0
2023-12-20 13:00:00,41.3,41.31,41.26,41.3,34525.0,40.6422,40.652,40.6028,40.6422,34525.0
2023-12-20 13:05:00,41.29,41.32,41.27,41.3,18482.0,40.6324,40.6619,40.6127,40.6422,18482.0
2023-12-20 13:10:00,41.3,41.34,41.29,41.31,24962.0,40.6422,40.6816,40.6324,40.652,24962.0
2023-12-20 13:15:00,41.3,41.33,41.3,41.32,23953.0,40.6422,40.6717,40.6422,40.6619,23953.0
2023-12-20 13:20:00,41.32,41.34,41.25,41.26,26584.0,40.6619,40.6816,40.593,40.6028,26584.0
2023-12-20 13:25:00,41.27,41.29,41.25,41.28,23795.0,40.6127,40.6324,40.593,40.6225,23795.0
2023-12-20 13:30:00,41.28,41.31,41.28,41.3,15810.0,40.6225,40.652,40.6225,40.6422,15810.0
2023-12-20 13:35:00,41.3,41.32,41.26,41.32,55181.0,40.6422,40.6619,40.6028,40.6619,55181.0
2023-12-20 13:40:00,41.32,41.33,41.25,41.27,51479.0,40.6619,40.6717,40.593,40.6127,51479.0
2023-12-20 13:45:00,41.27,41.3,41.26,41.3,25015.0,40.6127,40.6422,40.6028,40.6422,25015.0
2023-12-20 13:50:00,41.3,41.33,41.28,41.32,32084.0,40.6422,40.6717,40.6225,40.6619,32084.0
2023-12-20 13:55:00,41.31,41.31,41.27,41.3,23419.0,40.652,40.652,40.6127,40.6422,23419.0
2023-12-20 14:00:00,41.29,41.29,41.24,41.24,41540.0,40.6324,40.6324,40.5832,40.5832,41540.0
2023-12-20 14:05:00,41.23,41.26,41.22,41.25,36585.0,40.5733,40.6028,40.5635,40.593,36585.0
2023-12-20 14:10:00,41.25,41.29,41.24,41.27,29292.0,40.593,40.6324,40.5832,40.6127,29292.0
2023-12-20 14:15:00,41.27,41.28,41.23,41.26,32705.0,40.6127,40.6225,40.5733,40.6028,32705.0
2023-12-20 14:20:00,41.26,41.26,41.19,41.21,46764.0,40.6028,40.6028,40.534,40.5536,46764.0
2023-12-20 14:25:00,41.2,41.24,41.2,41.21,25285.0,40.5438,40.5832,40.5438,40.5536,25285.0
2023-12-20 14:30:00,41.21,41.21,41.12,41.17,49234.0,40.5536,40.5536,40.4651,40.5143,49234.0
2023-12-20 14:35:00,41.18,41.18,41.08,41.08,70502.0,40.5241,40.5241,40.4257,40.4257,70502.0
2023-12-20 14:40:00,41.08,41.11,41.02,41.02,40806.0,40.4257,40.4552,40.3667,40.3667,40806.0
2023-12-20 14:45:00,41.02,41.04,40.88,40.9,72695.0,40.3667,40.3863,40.2289,40.2486,72695.0
2023-12-20 14:50:00,40.9,40.93,40.64,40.77,154495.0,40.2486,40.2781,39.9927,40.1206,154495.0
2023-12-20 14:55:00,40.79,40.8,40.64,40.66,64815.0,40.1403,40.1502,39.9927,40.0124,64815.0
2023-12-20 15:00:00,40.66,40.69,40.47,40.48,166799.0,40.0124,40.0419,39.8254,39.8353,166799.0
2023-12-20 15:05:00,40.48,40.49,40.27,40.31,142444.0,39.8353,39.8451,39.6286,39.668,142444.0
2023-12-20 15:10:00,40.31,40.47,40.31,40.4,120909.0,39.668,39.8254,39.668,39.7565,120909.0
2023-12-20 15:15:00,40.41,40.6,40.4,40.54,166959.0,39.7664,39.9534,39.7565,39.8943,166959.0
2023-12-20 15:20:00,40.54,40.59,40.47,40.48,70789.0,39.8943,39.9435,39.8254,39.8353,70789.0
2023-12-20 15:25:00,40.47,40.5,40.33,40.35,90393.0,39.8254,39.8549,39.6877,39.7073,90393.0
2023-12-20 15:30:00,40.36,40.43,40.33,40.39,102016.0,39.7172,39.7861,39.6877,39.7467,102016.0
2023-12-20 15:35:00,40.4,40.41,40.34,40.34,84792.0,39.7565,39.7664,39.6975,39.6975,84792.0
2023-12-20 15:40:00,40.34,40.44,40.33,40.43,96026.0,39.6975,39.7959,39.6877,39.7861,96026.0
2023-12-20 15:45:00,40.43,40.5,40.4,40.5,129377.0,39.7861,39.8549,39.7565,39.8549,129377.0
2023-12-20 15:50:00,40.49,40.54,40.41,40.44,235866.0,39.8451,39.8943,39.7664,39.7959,235866.0
2023-12-20 15:55:00,40.44,40.44,40.31,40.34,431248.0,39.7959,39.7959,39.668,39.6975,431248.0
2023-12-21 09:30:00,40.86,41.15,40.81,41.12,196730.0,40.2092,40.4946,40.16,40.4651,196730.0
2023-12-21 09:35:00,41.1,41.3,41.1,41.22,178163.0,40.4454,40.6422,40.4454,40.5635,178163.0
2023-12-21 09:40:00,41.22,41.33,41.18,41.33,184412.0,40.5635,40.6717,40.5241,40.6717,184412.0
2023-12-21 09:45:00,41.33,41.6,41.33,41.41,278580.0,40.6717,40.9374,40.6717,40.7504,278580.0
2023-12-21 09:50:00,41.42,41.5,41.33,41.43,108535.0,40.7603,40.839,40.6717,40.7701,108535.0
2023-12-21 09:55:00,41.42,41.45,41.34,41.36,79365.0,40.7603,40.7898,40.6816,40.7012,79365.0
2023-12-21 10:00:00,41.37,41.37,41.18,41.19,107681.0,40.7111,40.7111,40.5241,40.534,107681.0
2023-12-21 10:05:00,41.18,41.24,41.12,41.23,75557.0,40.5241,40.5832,40.4651,40.5733,75557.0
2023-12-21 10:10:00,41.23,41.37,41.21,41.35,54287.0,40.5733,40.7111,40.5536,40.6914,54287.0
2023-12-21 10:15:00,41.34,41.35,41.25,41.29,49027.0,40.6816,40.6914,40.593,40.6324,49027.0
2023-12-21 10:20:00,41.28,41.34,41.25,41.3,69298.0,40.6225,40.6816,40.593,40.6422,69298.0
2023-12-21 10:25:00,41.3,41.31,41.14,41.17,212130.0,40.6422,40.652,40.4847,40.5143,212130.0
2023-12-21 10:30:00,41.17,41.23,41.09,41.15,68083.0,40.5143,40.5733,40.4355,40.4946,68083.0
2023-12-21 10:35:00,41.15,41.17,41.12,41.12,48973.0,40.4946,40.5143,40.4651,40.4651,48973.0
2023-12-21 10:40:00,41.13,41.17,41.06,41.13,57269.0,40.4749,40.5143,40.406,40.4749,57269.0
2023-12-21 10:45:00,41.14,41.18,41.1,41.14,86131.0,40.4847,40.5241,40.4454,40.4847,86131.0
2023-12-21 10:50:00,41.14,41.19,41.09,41.19,49675.0,40.4847,40.534,40.4355,40.534,49675.0
2023-12-21 10:55:00,41.19,41.21,41.14,41.19,56365.0,40.534,40.5536,40.4847,40.534,56365.0
2023-12-21 11:00:00,41.19,41.24,41.18,41.2,53646.0,40.534,40.5832,40.5241,40.5438,53646.0
2023-12-21 11:05:00,41.2,41.2,41.05,41.06,39326.0,40.5438,40.5438,40.3962,40.406,39326.0
2023-12-21 11:10:00,41.06,41.13,41.04,41.09,83007.0,40.406,40.4749,40.3863,40.4355,83007.0
2023-12-21 11:15:00,41.09,41.1,41.01,41.06,57862.0,40.4355,40.4454,40.3568,40.406,57862.0
2023-12-21 11:20:00,41.06,41.12,41.04,41.09,26992.0,40.406,40.4651,40.3863,40.4355,26992.0
2023-12-21 11:25:00,41.09,41.13,41.07,41.09,42583.0,40.4355,40.4749,40.4159,40.4355,42583.0
2023-12-21 11:30:00,41.1,41.1,41.03,41.05,30697.0,40.4454,40.4454,40.3765,40.3962,30697.0
2023-12-21 11:35:00,41.05,41.12,41.04,41.07,56883.0,40.3962,40.4651,40.3863,40.4159,56883.0
2023-12-21 11:40:00,41.08,41.09,41.04,41.05,20820.0,40.4257,40.4355,40.3863,40.3962,20820.0
2023-12-21 11:45:00,41.05,41.09,41.02,41.04,40882.0,40.3962,40.4355,40.3667,40.3863,40882.0
2023-12-21 11:50:00,41.04,41.05,40.97,40.99,78311.0,40.3863,40.3962,40.3175,40.3371,78311.0
2023-12-21 11:55:00,40.99,41.02,40.96,41.0,43729.0,40.3371,40.3667,40.3076,40.347,43729.0
2023-12-21 12:00:00,41.0,41.03,40.91,40.91,39833.0,40.347,40.3765,40.2584,40.2584,39833.0
2023-12-21 12:05:00,40.93,40.96,40.89,40.89,34503.0,40.2781,40.3076,40.2387,40.2387,34503.0
2023-12-21 12:10:00,40.9,40.96,40.87,40.91,51270.0,40.2486,40.3076,40.219,40.2584,51270.0
2023-12-21 12:15:00,40.91,40.99,40.9,40.98,56348.0,40.2584,40.3371,40.2486,40.3273,56348.0
2023-12-21 12:20:00,40.98,40.99,40.93,40.96,65280.0,40.3273,40.3371,40.2781,40.3076,65280.0
2023-12-21 12:25:00,40.96,40.97,40.91,40.93,31225.0,40.3076,40.3175,40.2584,40.2781,31225.0
2023-12-21 12:30:00,40.93,40.99,40.91,40.92,36421.0,40.2781,40.3371,40.2584,40.2683,36421.0
2023-12-21 12:35:00,40.92,40.96,40.89,40.94,33224.0,40.2683,40.3076,40.2387,40.2879,33224.0
2023-12-21 12:40:00,40.93,41.0,40.92,40.94,22398.0,40.2781,40.347,40.2683,40.2879,22398.0
2023-12-21 12:45:00,40.94,40.96,40.92,40.93,19048.0,40.2879,40.3076,40.2683,40.2781,19048.0
2023-12-21 12:50:00,40.92,40.92,40.82,40.84,37387.0,40.2683,40.2683,40.1698,40.1895,37387.0
2023-12-21 12:55:00,40.84,40.87,40.82,40.86,41292.0,40.1895,40.219,40.1698,40.2092,41292.0
2023-12-21 13:00:00,40.88,40.93,40.87,40.92,50152.0,40.2289,40.2781,40.219,40.2683,50152.0
2023-12-21 13:05:00,40.91,40.92,40.83,40.88,35046.0,40.2584,40.2683,40.1797,40.2289,35046.0
2023-12-21 13:10:00,40.87,40.9,40.84,40.85,23294.0,40.219,40.2486,40.1895,40.1994,23294.0
2023-12-21 13:15:00,40.84,40.88,40.77,40.78,43544.0,40.1895,40.2289,40.1206,40.1305,43544.0
2023-12-21 13:20:00,40.79,40.95,40.76,40.95,59867.0,40.1403,40.2978,40.1108,40.2978,59867.0
2023-12-21 13:25:00,40.94,40.97,40.91,40.97,73985.0,40.2879,40.3175,40.2584,40.3175,73985.0
2023-12-21 13:30:00,40.97,41.02,40.97,41.0,47843.0,40.3175,40.3667,40.3175,40.347,47843.0
2023-12-21 13:35:00,41.0,41.02,40.96,40.97,23635.0,40.347,40.3667,40.3076,40.3175,23635.0
2023-12-21 13:40:00,40.96,40.98,40.93,40.95,43939.0,40.3076,40.3273,40.2781,40.2978,43939.0
2023-12-21 13:45:00,40.94,41.0,40.94,40.98,17750.0,40.2879,40.347,40.2879,40.3273,17750.0
2023-12-21 13:50:00,40.98,41.03,40.96,41.0,34742.0,40.3273,40.3765,40.3076,40.347,34742.0
2023-12-21 13:55:00,41.01,41.07,41.0,41.06,36473.0,40.3568,40.4159,40.347,40.406,36473.0
2023-12-21 14:00:00,41.05,41.07,41.02,41.04,35214.0,40.3962,40.4159,40.3667,40.3863,35214.0
2023-12-21 14:05:00,41.06,41.06,41.01,41.02,20660.0,40.406,40.406,40.3568,40.3667,20660.0
2023-12-21 14:10:00,41.01,41.04,40.99,41.0,25095.0,40.3568,40.3863,40.3371,40.347,25095.0
2023-12-21 14:15:00,41.01,41.08,41.01,41.08,28231.0,40.3568,40.4257,40.3568,40.4257,28231.0
2023-12-21 14:20:00,41.07,41.08,40.98,40.98,23239.0,40.4159,40.4257,40.3273,40.3273,23239.0
2023-12-21 14:25:00,40.98,41.01,40.95,40.97,25964.0,40.3273,40.3568,40.2978,40.3175,25964.0
2023-12-21 14:30:00,40.97,40.99,40.94,40.98,19125.0,40.3175,40.3371,40.2879,40.3273,19125.0
2023-12-21 14:35:00,40.99,40.99,40.95,40.97,16460.0,40.3371,40.3371,40.2978,40.3175,16460.0
2023-12-21 14:40:00,40.98,40.99,40.95,40.98,23411.0,40.3273,40.3371,40.2978,40.3273,23411.0
2023-12-21 14:45:00,40.98,40.99,40.92,40.93,51126.0,40.3273,40.3371,40.2683,40.2781,51126.0
2023-12-21 14:50:00,40.93,40.97,40.91,40.96,48403.0,40.2781,40.3175,40.2584,40.3076,48403.0
2023-12-21 14:55:00,40.96,40.96,40.9,40.94,37560.0,40.3076,40.3076,40.2486,40.2879,37560.0
2023-12-21 15:00:00,40.94,40.97,40.92,40.95,25729.0,40.2879,40.3175,40.2683,40.2978,25729.0
2023-12-21 15:05:00,40.95,40.95,40.89,40.9,34251.0,40.2978,40.2978,40.2387,40.2486,34251.0
2023-12-21 15:10:00,40.9,40.98,40.89,40.95,36347.0,40.2486,40.3273,40.2387,40.2978,36347.0
2023-12-21 15:15:00,40.95,41.01,40.92,41.01,68703.0,40.2978,40.3568,40.2683,40.3568,68703.0
2023-12-21 15:20:00,41.01,41.03,40.96,40.98,50635.0,40.3568,40.3765,40.3076,40.3273,50635.0
2023-12-21 15:25:00,40.98,41.05,40.97,41.05,43823.0,40.3273,40.3962,40.3175,40.3962,43823.0
2023-12-21 15:30:00,41.05,41.08,41.0,41.04,81045.0,40.3962,40.4257,40.347,40.3863,81045.0
2023-12-21 15:35:00,41.05,41.1,41.03,41.09,76162.0,40.3962,40.4454,40.3765,40.4355,76162.0
2023-12-21 15:40:00,41.08,41.13,41.08,41.12,105449.0,40.4257,40.4749,40.4257,40.4651,105449.0
2023-12-21 15:45:00,41.11,41.16,41.09,41.11,178033.0,40.4552,40.5044,40.4355,40.4552,178033.0
2023-12-21 15:50:00,41.1,41.15,41.09,41.12,255191.0,40.4454,40.4946,40.4355,40.4651,255191.0
2023-12-21 15:55:00,41.11,41.13,41.08,41.11,347902.0,40.4552,40.4749,40.4257,40.4552,347902.0
2023-12-22 09:30:00,41.06,41.1,40.92,41.07,171582.0,40.406,40.4454,40.2683,40.4159,171582.0
2023-12-22 09:35:00,41.06,41.27,41.04,41.23,101794.0,40.406,40.6127,40.3863,40.5733,101794.0
2023-12-22 09:40:00,41.25,41.26,41.15,41.25,83068.0,40.593,40.6028,40.4946,40.593,83068.0
2023-12-22 09:45:00,41.26,41.27,41.18,41.19,55153.0,40.6028,40.6127,40.5241,40.534,55153.0
2023-12-22 09:50:00,41.2,41.27,41.05,41.06,150088.0,40.5438,40.6127,40.3962,40.406,150088.0
2023-12-22 09:55:00,41.06,41.11,41.04,41.05,144064.0,40.406,40.4552,40.3863,40.3962,144064.0
2023-12-22 10:00:00,41.06,41.11,41.0,41.05,105610.0,40.406,40.4552,40.347,40.3962,105610.0
2023-12-22 10:05:00,41.05,41.1,40.99,41.03,62349.0,40.3962,40.4454,40.3371,40.3765,62349.0
2023-12-22 10:10:00,41.03,41.1,41.0,41.09,78672.0,40.3765,40.4454,40.347,40.4355,78672.0
2023-12-22 10:15:00,41.09,41.11,41.05,41.09,51081.0,40.4355,40.4552,40.3962,40.4355,51081.0
2023-12-22 10:20:00,41.09,41.09,41.02,41.04,46387.0,40.4355,40.4355,40.3667,40.3863,46387.0
2023-12-22 10:25:00,41.04,41.13,41.03,41.13,66621.0,40.3863,40.4749,40.3765,40.4749,66621.0
2023-12-22 10:30:00,41.14,41.16,41.08,41.12,53012.0,40.4847,40.5044,40.4257,40.4651,53012.0
2023-12-22 10:35:00,41.12,41.14,41.01,41.02,42731.0,40.4651,40.4847,40.3568,40.3667,42731.0
2023-12-22 10:40:00,41.02,41.06,41.01,41.06,24428.0,40.3667,40.406,40.3568,40.406,24428.0
2023-12-22 10:45:00,41.05,41.08,41.01,41.01,51875.0,40.3962,40.4257,40.3568,40.3568,51875.0
2023-12-22 10:50:00,41.02,41.07,41.0,41.07,33069.0,40.3667,40.4159,40.347,40.4159,33069.0
2023-12-22 10:55:00,41.07,41.08,40.96,40.97,57384.0,40.4159,40.4257,40.3076,40.3175,57384.0
2023-12-22 11:00:00,40.96,41.01,40.89,40.97,83493.0,40.3076,40.3568,40.2387,40.3175,83493.0
2023-12-22 11:05:00,40.97,40.97,40.88,40.9,84119.0,40.3175,40.3175,40.2289,40.2486,84119.0
2023-12-22 11:10:00,40.9,40.96,40.89,40.94,41783.0,40.2486,40.3076,40.2387,40.2879,41783.0
2023-12-22 11:15:00,40.96,40.99,40.92,40.94,25729.0,40.3076,40.3371,40.2683,40.2879,25729.0
2023-12-22 11:20:00,40.94,40.97,40.92,40.96,34198.0,40.2879,40.3175,40.2683,40.3076,34198.0
2023-12-22 11:25:00,40.96,40.99,40.93,40.98,33962.0,40.3076,40.3371,40.2781,40.3273,33962.0
2023-12-22 11:30:00,40.98,41.05,40.98,41.01,77080.0,40.3273,40.3962,40.3273,40.3568,77080.0
2023-12-22 11:35:00,41.01,41.09,41.0,41.09,32584.0,40.3568,40.4355,40.347,40.4355,32584.0
2023-12-22 11:40:00,41.08,41.12,41.07,41.1,38544.0,40.4257,40.4651,40.4159,40.4454,38544.0
2023-12-22 11:45:00,41.1,41.13,41.09,41.11,22778.0,40.4454,40.4749,40.4355,40.4552,22778.0
2023-12-22 11:50:00,41.11,41.12,41.07,41.11,58078.0,40.4552,40.4651,40.4159,40.4552,58078.0
2023-12-22 11:55:00,41.11,41.15,41.1,41.14,29139.0,40.4552,40.4946,40.4454,40.4847,29139.0
2023-12-22 12:00:00,41.15,41.16,41.13,41.14,34702.0,40.4946,40.5044,40.4749,40.4847,34702.0
2023-12-22 12:05:00,41.14,41.16,41.09,41.09,52036.0,40.4847,40.5044,40.4355,40.4355,52036.0
2023-12-22 12:10:00,41.1,41.12,41.06,41.11,35808.0,40.4454,40.4651,40.406,40.4552,35808.0
2023-12-22 12:15:00,41.1,41.15,41.08,41.15,27997.0,40.4454,40.4946,40.4257,40.4946,27997.0
2023-12-22 12:20:00,41.15,41.18,41.12,41.13,32672.0,40.4946,40.5241,40.4651,40.4749,32672.0
2023-12-22 12:25:00,41.13,41.2,41.11,41.18,29619.0,40.4749,40.5438,40.4552,40.5241,29619.0
2023-12-22 12:30:00,41.19,41.19,41.13,41.16,30204.0,40.534,40.534,40.4749,40.5044,30204.0
2023-12-22 12:35:00,41.16,41.19,41.13,41.18,25381.0,40.5044,40.534,40.4749,40.5241,25381.0
2023-12-22 12:40:00,41.18,41.23,41.17,41.22,37971.0,40.5241,40.5733,40.5143,40.5635,37971.0
2023-12-22 12:45:00,41.22,41.26,41.21,41.25,51755.0,40.5635,40.6028,40.5536,40.593,51755.0
2023-12-22 12:50:00,41.26,41.27,41.23,41.27,25615.0,40.6028,40.6127,40.5733,40.6127,25615.0
2023-12-22 12:55:00,41.27,41.27,41.22,41.26,26089.0,40.6127,40.6127,40.5635,40.6028,26089.0
2023-12-22 13:00:00,41.27,41.28,41.23,41.25,26497.0,40.6127,40.6225,40.5733,40.593,26497.0
2023-12-22 13:05:00,41.25,41.27,41.22,41.23,28905.0,40.593,40.6127,40.5635,40.5733,28905.0
2023-12-22 13:10:00,41.23,41.23,41.18,41.18,41518.0,40.5733,40.5733,40.5241,40.5241,41518.0
2023-12-22 13:15:00,41.18,41.19,41.14,41.16,29116.0,40.5241,40.534,40.4847,40.5044,29116.0
2023-12-22 13:20:00,41.16,41.16,41.13,41.13,23672.0,40.5044,40.5044,40.4749,40.4749,23672.0
2023-12-22 13:25:00,41.14,41.15,41.09,41.13,62796.0,40.4847,40.4946,40.4355,40.4749,62796.0
2023-12-22 13:30:00,41.13,41.15,41.12,41.14,16570.0,40.4749,40.4946,40.4651,40.4847,16570.0
2023-12-22 13:35:00,41.14,41.14,41.07,41.09,34142.0,40.4847,40.4847,40.4159,40.4355,34142.0
2023-12-22 13:40:00,41.09,41.12,41.08,41.11,29842.0,40.4355,40.4651,40.4257,40.4552,29842.0
2023-12-22 13:45:00,41.11,41.19,41.1,41.19,25957.0,40.4552,40.534,40.4454,40.534,25957.0
2023-12-22 13:50:00,41.19,41.21,41.14,41.15,40964.0,40.534,40.5536,40.4847,40.4946,40964.0
2023-12-22 13:55:00,41.14,41.21,41.14,41.19,39725.0,40.4847,40.5536,40.4847,40.534,39725.0
2023-12-22 14:00:00,41.2,41.21,41.16,41.17,45912.0,40.5438,40.5536,40.5044,40.5143,45912.0
2023-12-22 14:05:00,41.16,41.17,41.08,41.12,69941.0,40.5044,40.5143,40.4257,40.4651,69941.0
2023-12-22 14:10:00,41.11,41.15,41.1,41.14,24705.0,40.4552,40.4946,40.4454,40.4847,24705.0
2023-12-22 14:15:00,41.14,41.15,41.04,41.09,50500.0,40.4847,40.4946,40.3863,40.4355,50500.0
2023-12-22 14:20:00,41.08,41.11,41.0,41.04,32200.0,40.4257,40.4552,40.347,40.3863,32200.0
2023-12-22 14:25:00,41.04,41.04,40.97,40.99,123415.0,40.3863,40.3863,40.3175,40.3371,123415.0
2023-12-22 14:30:00,41.0,41.02,40.93,40.98,51529.0,40.347,40.3667,40.2781,40.3273,51529.0
2023-12-22 14:35:00,40.98,41.08,40.98,41.04,34030.0,40.3273,40.4257,40.3273,40.3863,34030.0
2023-12-22 14:40:00,41.04,41.14,41.03,41.11,40493.0,40.3863,40.4847,40.3765,40.4552,40493.0
2023-12-22 14:45:00,41.11,41.12,41.06,41.09,38666.0,40.4552,40.4651,40.406,40.4355,38666.0
2023-12-22 14:50:00,41.09,41.14,41.07,41.13,21211.0,40.4355,40.4847,40.4159,40.4749,21211.0
2023-12-22 14:55:00,41.13,41.15,41.11,41.15,23523.0,40.4749,40.4946,40.4552,40.4946,23523.0
2023-12-22 15:00:00,41.16,41.19,41.14,41.19,39776.0,40.5044,40.534,40.4847,40.534,39776.0
2023-12-22 15:05:00,41.19,41.2,41.14,41.15,31493.0,40.534,40.5438,40.4847,40.4946,31493.0
2023-12-22 15:10:00,41.15,41.18,41.14,41.18,27664.0,40.4946,40.5241,40.4847,40.5241,27664.0
2023-12-22 15:15:00,41.18,41.19,41.14,41.19,41206.0,40.5241,40.534,40.4847,40.534,41206.0
2023-12-22 15:20:00,41.19,41.19,41.1,41.15,52284.0,40.534,40.534,40.4454,40.4946,52284.0
2023-12-22 15:25:00,41.15,41.17,41.13,41.14,46868.0,40.4946,40.5143,40.4749,40.4847,46868.0
2023-12-22 15:30:00,41.14,41.18,41.11,41.12,77126.0,40.4847,40.5241,40.4552,40.4651,77126.0
2023-12-22 15:35:00,41.11,41.12,41.07,41.07,65977.0,40.4552,40.4651,40.4159,40.4159,65977.0
2023-12-22 15:40:00,41.07,41.09,41.04,41.08,68667.0,40.4159,40.4355,40.3863,40.4257,68667.0
2023-12-22 15:45:00,41.08,41.12,41.06,41.07,105039.0,40.4257,40.4651,40.406,40.4159,105039.0
2023-12-22 15:50:00,41.06,41.14,41.05,41.12,248008.0,40.406,40.4847,40.3962,40.4651,248008.0
2023-12-22 15:55:00,41.12,41.14,41.1,41.13,387621.0,40.4651,40.4847,40.4454,40.4749,387621.0
2023-12-26 09:30:00,41.01,41.1,40.82,40.99,138303.0,40.3568,40.4454,40.1698,40.3371,138303.0
2023-12-26 09:35:00,40.96,41.13,40.95,41.04,85007.0,40.3076,40.4749,40.2978,40.3863,85007.0
2023-12-26 09:40:00,41.02,41.02,40.89,40.93,75015.0,40.3667,40.3667,40.2387,40.2781,75015.0
2023-12-26 09:45:00,40.94,41.06,40.92,41.05,72733.0,40.2879,40.406,40.2683,40.3962,72733.0
2023-12-26 09:50:00,41.05,41.07,40.98,41.04,50740.0,40.3962,40.4159,40.3273,40.3863,50740.0
2023-12-26 09:55:00,41.03,41.07,41.0,41.01,46155.0,40.3765,40.4159,40.347,40.3568,46155.0
2023-12-26 10:00:00,41.01,41.04,40.9,40.92,103828.0,40.3568,40.3863,40.2486,40.2683,103828.0
2023-12-26 10:05:00,40.92,40.94,40.9,40.91,58451.0,40.2683,40.2879,40.2486,40.2584,58451.0
2023-12-26 10:10:00,40.91,40.98,40.9,40.94,90110.0,40.2584,40.3273,40.2486,40.2879,90110.0
2023-12-26 10:15:00,40.94,41.0,40.93,40.97,58075.0,40.2879,40.347,40.2781,40.3175,58075.0
2023-12-26 10:20:00,40.97,41.0,40.92,40.94,77746.0,40.3175,40.347,40.2683,40.2879,77746.0
2023-12-26 10:25:00,40.94,41.01,40.91,40.92,124714.0,40.2879,40.3568,40.2584,40.2683,124714.0
2023-12-26 10:30:00,40.91,40.99,40.91,40.97,73000.0,40.2584,40.3371,40.2584,40.3175,73000.0
2023-12-26 10:35:00,40.96,40.96,40.91,40.95,22929.0,40.3076,40.3076,40.2584,40.2978,22929.0
2023-12-26 10:40:00,40.95,41.0,40.94,40.96,31429.0,40.2978,40.347,40.2879,40.3076,31429.0
2023-12-26 10:45:00,40.96,40.97,40.94,40.95,29922.0,40.3076,40.3175,40.2879,40.2978,29922.0
2023-12-26 10:50:00,40.95,40.98,40.93,40.93,31095.0,40.2978,40.3273,40.2781,40.2781,31095.0
2023-12-26 10:55:00,40.93,40.94,40.88,40.94,63184.0,40.2781,40.2879,40.2289,40.2879,63184.0
2023-12-26 11:00:00,40.93,40.94,40.88,40.89,37240.0,40.2781,40.2879,40.2289,40.2387,37240.0
2023-12-26 11:05:00,40.9,40.98,40.89,40.98,22416.0,40.2486,40.3273,40.2387,40.3273,22416.0
2023-12-26 11:10:00,40.98,41.03,40.97,41.02,80306.0,40.3273,40.3765,40.3175,40.3667,80306.0
2023-12-26 11:15:00,41.02,41.05,41.01,41.01,51951.0,40.3667,40.3962,40.3568,40.3568,51951.0
2023-12-26 11:20:00,41.01,41.01,40.97,41.0,25242.0,40.3568,40.3568,40.3175,40.347,25242.0
2023-12-26 11:25:00,41.0,41.0,40.93,40.94,33142.0,40.347,40.347,40.2781,40.2879,33142.0
2023-12-26 11:30:00,40.94,40.97,40.93,40.95,28164.0,40.2879,40.3175,40.2781,40.2978,28164.0
2023-12-26 11:35:00,40.95,40.97,40.94,40.95,25557.0,40.2978,40.3175,40.2879,40.2978,25557.0
2023-12-26 11:40:00,40.95,40.97,40.94,40.95,17142.0,40.2978,40.3175,40.2879,40.2978,17142.0
2023-12-26 11:45:00,40.95,40.98,40.94,40.97,34333.0,40.2978,40.3273,40.2879,40.3175,34333.0
2023-12-26 11:50:00,40.97,40.99,40.96,40.98,19845.0,40.3175,40.3371,40.3076,40.3273,19845.0
2023-12-26 11:55:00,40.98,40.98,40.95,40.97,21539.0,40.3273,40.3273,40.2978,40.3175,21539.0
2023-12-26 12:00:00,40.96,40.98,40.94,40.97,14968.0,40.3076,40.3273,40.2879,40.3175,14968.0
2023-12-26 12:05:00,40.97,40.97,40.94,40.95,15878.0,40.3175,40.3175,40.2879,40.2978,15878.0
2023-12-26 12:10:00,40.96,40.98,40.95,40.96,17530.0,40.3076,40.3273,40.2978,40.3076,17530.0
2023-12-26 12:15:00,40.96,40.97,40.94,40.96,18372.0,40.3076,40.3175,40.2879,40.3076,18372.0
2023-12-26 12:20:00,40.95,40.97,40.94,40.94,26380.0,40.2978,40.3175,40.2879,40.2879,26380.0
2023-12-26 12:25:00,40.94,40.99,40.94,40.97,32483.0,40.2879,40.3371,40.2879,40.3175,32483.0
2023-12-26 12:30:00,40.97,41.0,40.93,40.94,57999.0,40.3175,40.347,40.2781,40.2879,57999.0
2023-12-26 12:35:00,40.94,40.95,40.89,40.91,50533.0,40.2879,40.2978,40.2387,40.2584,50533.0
2023-12-26 12:40:00,40.91,40.92,40.88,40.89,26434.0,40.2584,40.2683,40.2289,40.2387,26434.0
2023-12-26 12:45:00,40.89,40.92,40.88,40.91,46310.0,40.2387,40.2683,40.2289,40.2584,46310.0
2023-12-26 12:50:00,40.92,40.93,40.9,40.93,31414.0,40.2683,40.2781,40.2486,40.2781,31414.0
2023-12-26 12:55:00,40.94,40.94,40.9,40.93,33277.0,40.2879,40.2879,40.2486,40.2781,33277.0
2023-12-26 13:00:00,40.93,40.96,40.93,40.96,21156.0,40.2781,40.3076,40.2781,40.3076,21156.0
2023-12-26 13:05:00,40.95,41.02,40.95,40.99,69445.0,40.2978,40.3667,40.2978,40.3371,69445.0
2023-12-26 13:10:00,41.0,41.03,40.98,40.99,22676.0,40.347,40.3765,40.3273,40.3371,22676.0
2023-12-26 13:15:00,40.98,41.01,40.97,41.0,26192.0,40.3273,40.3568,40.3175,40.347,26192.0
2023-12-26 13:20:00,40.99,41.02,40.98,41.02,18489.0,40.3371,40.3667,40.3273,40.3667,18489.0
2023-12-26 13:25:00,41.02,41.03,40.95,40.96,30691.0,40.3667,40.3765,40.2978,40.3076,30691.0
2023-12-26 13:30:00,40.96,41.0,40.95,41.0,25285.0,40.3076,40.347,40.2978,40.347,25285.0
2023-12-26 13:35:00,41.0,41.0,40.95,40.98,12727.0,40.347,40.347,40.2978,40.3273,12727.0
2023-12-26 13:40:00,40.98,40.98,40.93,40.95,17890.0,40.3273,40.3273,40.2781,40.2978,17890.0
2023-12-26 13:45:00,40.94,40.95,40.91,40.95,38117.0,40.2879,40.2978,40.2584,40.2978,38117.0
2023-12-26 13:50:00,40.94,40.95,40.91,40.94,20221.0,40.2879,40.2978,40.2584,40.2879,20221.0
2023-12-26 13:55:00,40.93,40.95,40.92,40.95,20267.0,40.2781,40.2978,40.2683,40.2978,20267.0
2023-12-26 14:00:00,40.94,40.97,40.94,40.96,14674.0,40.2879,40.3175,40.2879,40.3076,14674.0
2023-12-26 14:05:00,40.96,40.97,40.94,40.95,15315.0,40.3076,40.3175,40.2879,40.2978,15315.0
2023-12-26 14:10:00,40.96,41.0,40.95,40.97,16733.0,40.3076,40.347,40.2978,40.3175,16733.0
2023-12-26 14:15:00,40.97,40.99,40.96,40.97,15591.0,40.3175,40.3371,40.3076,40.3175,15591.0
2023-12-26 14:20:00,40.98,40.98,40.95,40.97,15677.0,40.3273,40.3273,40.2978,40.3175,15677.0
2023-12-26 14:25:00,40.96,41.0,40.95,41.0,25949.0,40.3076,40.347,40.2978,40.347,25949.0
2023-12-26 14:30:00,41.0,41.0,40.97,40.98,15693.0,40.347,40.347,40.3175,40.3273,15693.0
2023-12-26 14:35:00,40.98,41.01,40.95,40.95,32893.0,40.3273,40.3568,40.2978,40.2978,32893.0
2023-12-26 14:40:00,40.95,40.97,40.93,40.94,17299.0,40.2978,40.3175,40.2781,40.2879,17299.0
2023-12-26 14:45:00,40.93,40.96,40.92,40.95,30231.0,40.2781,40.3076,40.2683,40.2978,30231.0
2023-12-26 14:50:00,40.95,40.95,40.92,40.94,52442.0,40.2978,40.2978,40.2683,40.2879,52442.0
2023-12-26 14:55:00,40.93,40.94,40.88,40.88,63809.0,40.2781,40.2879,40.2289,40.2289,63809.0
2023-12-26 15:00:00,40.89,40.91,40.87,40.89,49527.0,40.2387,40.2584,40.219,40.2387,49527.0
2023-12-26 15:05:00,40.89,40.91,40.88,40.9,34148.0,40.2387,40.2584,40.2289,40.2486,34148.0
2023-12-26 15:10:00,40.9,40.91,40.87,40.88,36717.0,40.2486,40.2584,40.219,40.2289,36717.0
2023-12-26 15:15:00,40.88,40.89,40.86,40.89,38392.0,40.2289,40.2387,40.2092,40.2387,38392.0
2023-12-26 15:20:00,40.89,40.91,40.86,40.89,44112.0,40.2387,40.2584,40.2092,40.2387,44112.0
2023-12-26 15:25:00,40.89,40.91,40.88,40.89,47803.0,40.2387,40.2584,40.2289,40.2387,47803.0
2023-12-26 15:30:00,40.88,40.89,40.84,40.86,80797.0,40.2289,40.2387,40.1895,40.2092,80797.0
2023-12-26 15:35:00,40.85,40.87,40.81,40.84,67213.0,40.1994,40.219,40.16,40.1895,67213.0
2023-12-26 15:40:00,40.85,40.86,40.81,40.82,60210.0,40.1994,40.2092,40.16,40.1698,60210.0
2023-12-26 15:45:00,40.82,40.86,40.8,40.8,117870.0,40.1698,40.2092,40.1502,40.1502,117870.0
2023-12-26 15:50:00,40.8,40.83,40.75,40.77,204525.0,40.1502,40.1797,40.101,40.1206,204525.0
2023-12-26 15:55:00,40.77,40.78,40.75,40.77,251634.0,40.1206,40.1305,40.101,40.1206,251634.0
2023-12-27 09:30:00,40.72,40.88,40.62,40.81,193952.0,40.0714,40.2289,39.973,40.16,193952.0
2023-12-27 09:35:00,40.8,40.81,40.7,40.76,41875.0,40.1502,40.16,40.0518,40.1108,41875.0
2023-12-27 09:40:00,40.77,40.78,40.68,40.74,39174.0,40.1206,40.1305,40.0321,40.0911,39174.0
2023-12-27 09:45:00,40.74,40.75,40.59,40.6,55649.0,40.0911,40.101,39.9435,39.9534,55649.0
2023-12-27 09:50:00,40.61,40.62,40.53,40.59,55026.0,39.9632,39.973,39.8845,39.9435,55026.0
2023-12-27 09:55:00,40.59,40.64,40.58,40.6,50512.0,39.9435,39.9927,39.9337,39.9534,50512.0
2023-12-27 10:00:00,40.6,40.65,40.59,40.61,47606.0,39.9534,40.0026,39.9435,39.9632,47606.0
2023-12-27 10:05:00,40.61,40.7,40.54,40.7,53535.0,39.9632,40.0518,39.8943,40.0518,53535.0
2023-12-27 10:10:00,40.69,40.7,40.63,40.63,38496.0,40.0419,40.0518,39.9829,39.9829,38496.0
2023-12-27 10:15:00,40.63,40.66,40.61,40.62,30920.0,39.9829,40.0124,39.9632,39.973,30920.0
2023-12-27 10:20:00,40.62,40.67,40.6,40.65,38656.0,39.973,40.0222,39.9534,40.0026,38656.0
2023-12-27 10:25:00,40.65,40.7,40.63,40.7,38298.0,40.0026,40.0518,39.9829,40.0518,38298.0
2023-12-27 10:30:00,40.7,40.72,40.68,40.68,32875.0,40.0518,40.0714,40.0321,40.0321,32875.0
2023-12-27 10:35:00,40.69,40.7,40.64,40.65,36717.0,40.0419,40.0518,39.9927,40.0026,36717.0
2023-12-27 10:40:00,40.65,40.66,40.57,40.59,23079.0,40.0026,40.0124,39.9238,39.9435,23079.0
2023-12-27 10:45:00,40.59,40.6,40.55,40.56,26600.0,39.9435,39.9534,39.9041,39.914,26600.0
2023-12-27 10:50:00,40.56,40.57,40.47,40.48,71583.0,39.914,39.9238,39.8254,39.8353,71583.0
2023-12-27 10:55:00,40.49,40.51,40.45,40.46,41875.0,39.8451,39.8648,39.8057,39.8156,41875.0
2023-12-27 11:00:00,40.45,40.47,40.4,40.46,67229.0,39.8057,39.8254,39.7565,39.8156,67229.0
2023-12-27 11:05:00,40.46,40.48,40.43,40.44,38600.0,39.8156,39.8353,39.7861,39.7959,38600.0
2023-12-27 11:10:00,40.44,40.44,40.41,40.43,34303.0,39.7959,39.7959,39.7664,39.7861,34303.0
2023-12-27 11:15:00,40.45,40.5,40.45,40.5,34412.0,39.8057,39.8549,39.8057,39.8549,34412.0
2023-12-27 11:20:00,40.5,40.53,40.48,40.51,37232.0,39.8549,39.8845,39.8353,39.8648,37232.0
2023-12-27 11:25:00,40.51,40.52,40.47,40.5,22316.0,39.8648,39.8746,39.8254,39.8549,22316.0
2023-12-27 11:30:00,40.49,40.52,40.46,40.51,23240.0,39.8451,39.8746,39.8156,39.8648,23240.0
2023-12-27 11:35:00,40.51,40.54,40.49,40.54,26177.0,39.8648,39.8943,39.8451,39.8943,26177.0
2023-12-27 11:40:00,40.54,40.56,40.52,40.55,21347.0,39.8943,39.914,39.8746,39.9041,21347.0
2023-12-27 11:45:00,40.55,40.57,40.54,40.57,18120.0,39.9041,39.9238,39.8943,39.9238,18120.0
2023-12-27 11:50:00,40.57,40.6,40.55,40.57,29700.0,39.9238,39.9534,39.9041,39.9238,29700.0
2023-12-27 11:55:00,40.57,40.57,40.53,40.53,18805.0,39.9238,39.9238,39.8845,39.8845,18805.0
2023-12-27 12:00:00,40.52,40.57,40.51,40.56,24127.0,39.8746,39.9238,39.8648,39.914,24127.0
2023-12-27 12:05:00,40.55,40.56,40.53,40.55,15301.0,39.9041,39.914,39.8845,39.9041,15301.0
2023-12-27 12:10:00,40.54,40.6,40.54,40.58,34565.0,39.8943,39.9534,39.8943,39.9337,34565.0
2023-12-27 12:15:00,40.57,40.61,40.57,40.61,33677.0,39.9238,39.9632,39.9238,39.9632,33677.0
2023-12-27 12:20:00,40.61,40.63,40.58,40.59,19330.0,39.9632,39.9829,39.9337,39.9435,19330.0
2023-12-27 12:25:00,40.58,40.59,40.57,40.57,17193.0,39.9337,39.9435,39.9238,39.9238,17193.0
2023-12-27 12:30:00,40.57,40.6,40.56,40.59,27362.0,39.9238,39.9534,39.914,39.9435,27362.0
2023-12-27 12:35:00,40.59,40.59,40.53,40.55,44583.0,39.9435,39.9435,39.8845,39.9041,44583.0
2023-12-27 12:40:00,40.55,40.55,40.48,40.51,27853.0,39.9041,39.9041,39.8353,39.8648,27853.0
2023-12-27 12:45:00,40.51,40.53,40.48,40.52,34924.0,39.8648,39.8845,39.8353,39.8746,34924.0
2023-12-27 12:50:00,40.52,40.53,40.51,40.52,17508.0,39.8746,39.8845,39.8648,39.8746,17508.0
2023-12-27 12:55:00,40.52,40.55,40.51,40.55,14576.0,39.8746,39.9041,39.8648,39.9041,14576.0
2023-12-27 13:00:00,40.55,40.6,40.54,40.58,24190.0,39.9041,39.9534,39.8943,39.9337,24190.0
2023-12-27 13:05:00,40.59,40.69,40.58,40.67,83358.0,39.9435,40.0419,39.9337,40.0222,83358.0
2023-12-27 13:10:00,40.66,40.7,40.65,40.66,36753.0,40.0124,40.0518,40.0026,40.0124,36753.0
2023-12-27 13:15:00,40.66,40.68,40.65,40.66,20109.0,40.0124,40.0321,40.0026,40.0124,20109.0
2023-12-27 13:20:00,40.66,40.67,40.59,40.61,39862.0,40.0124,40.0222,39.9435,39.9632,39862.0
2023-12-27 13:25:00,40.62,40.64,40.6,40.61,27256.0,39.973,39.9927,39.9534,39.9632,27256.0
2023-12-27 13:30:00,40.62,40.63,40.6,40.6,32719.0,39.973,39.9829,39.9534,39.9534,32719.0
2023-12-27 13:35:00,40.61,40.62,40.6,40.62,21967.0,39.9632,39.973,39.9534,39.973,21967.0
2023-12-27 13:40:00,40.62,40.66,40.62,40.64,23954.0,39.973,40.0124,39.973,39.9927,23954.0
2023-12-27 13:45:00,40.64,40.64,40.6,40.62,29392.0,39.9927,39.9927,39.9534,39.973,29392.0
2023-12-27 13:50:00,40.61,40.62,40.58,40.6,31429.0,39.9632,39.973,39.9337,39.9534,31429.0
2023-12-27 13:55:00,40.6,40.61,40.55,40.56,20212.0,39.9534,39.9632,39.9041,39.914,20212.0
2023-12-27 14:00:00,40.55,40.55,40.46,40.48,53720.0,39.9041,39.9041,39.8156,39.8353,53720.0
2023-12-27 14:05:00,40.49,40.51,40.47,40.51,98481.0,39.8451,39.8648,39.8254,39.8648,98481.0
2023-12-27 14:10:00,40.5,40.51,40.45,40.48,49216.0,39.8549,39.8648,39.8057,39.8353,49216.0
2023-12-27 14:15:00,40.47,40.51,40.46,40.51,20397.0,39.8254,39.8648,39.8156,39.8648,20397.0
2023-12-27 14:20:00,40.51,40.54,40.5,40.54,24754.0,39.8648,39.8943,39.8549,39.8943,24754.0
2023-12-27 14:25:00,40.54,40.58,40.52,40.54,43859.0,39.8943,39.9337,39.8746,39.8943,43859.0
2023-12-27 14:30:00,40.55,40.55,40.51,40.52,37170.0,39.9041,39.9041,39.8648,39.8746,37170.0
2023-12-27 14:35:00,40.52,40.54,40.49,40.51,15196.0,39.8746,39.8943,39.8451,39.8648,15196.0
2023-12-27 14:40:00,40.51,40.51,40.45,40.48,15307.0,39.8648,39.8648,39.8057,39.8353,15307.0
2023-12-27 14:45:00,40.47,40.49,40.46,40.49,25153.0,39.8254,39.8451,39.8156,39.8451,25153.0
2023-12-27 14:50:00,40.48,40.5,40.46,40.48,17636.0,39.8353,39.8549,39.8156,39.8353,17636.0
2023-12-27 14:55:00,40.47,40.5,40.45,40.5,33178.0,39.8254,39.8549,39.8057,39.8549,33178.0
2023-12-27 15:00:00,40.5,40.52,40.48,40.49,33530.0,39.8549,39.8746,39.8353,39.8451,33530.0
2023-12-27 15:05:00,40.5,40.52,40.46,40.52,17831.0,39.8549,39.8746,39.8156,39.8746,17831.0
2023-12-27 15:10:00,40.52,40.56,40.51,40.55,35578.0,39.8746,39.914,39.8648,39.9041,35578.0
2023-12-27 15:15:00,40.55,40.6,40.54,40.55,33779.0,39.9041,39.9534,39.8943,39.9041,33779.0
2023-12-27 15:20:00,40.55,40.56,40.49,40.5,38318.0,39.9041,39.914,39.8451,39.8549,38318.0
2023-12-27 15:25:00,40.49,40.51,40.46,40.51,40550.0,39.8451,39.8648,39.8156,39.8648,40550.0
2023-12-27 15:30:00,40.51,40.55,40.49,40.54,38034.0,39.8648,39.9041,39.8451,39.8943,38034.0
2023-12-27 15:35:00,40.54,40.58,40.51,40.52,46523.0,39.8943,39.9337,39.8648,39.8746,46523.0
2023-12-27 15:40:00,40.52,40.53,40.47,40.48,55239.0,39.8746,39.8845,39.8254,39.8353,55239.0
2023-12-27 15:45:00,40.48,40.52,40.46,40.49,76779.0,39.8353,39.8746,39.8156,39.8451,76779.0
2023-12-27 15:50:00,40.49,40.55,40.46,40.55,170200.0,39.8451,39.9041,39.8156,39.9041,170200.0
2023-12-27 15:55:00,40.55,40.6,40.55,40.6,301281.0,39.9041,39.9534,39.9041,39.9534,301281.0
2023-12-28 09:30:00,40.5,40.71,40.45,40.68,130706.0,39.8549,40.0616,39.8057,40.0321,130706.0
2023-12-28 09:35:00,40.67,40.7,40.62,40.7,58836.0,40.0222,40.0518,39.973,40.0518,58836.0
2023-12-28 09:40:00,40.69,40.7,40.52,40.55,55718.0,40.0419,40.0518,39.8746,39.9041,55718.0
2023-12-28 09:45:00,40.54,40.61,40.51,40.55,49374.0,39.8943,39.9632,39.8648,39.9041,49374.0
2023-12-28 09:50:00,40.55,40.59,40.54,40.55,30073.0,39.9041,39.9435,39.8943,39.9041,30073.0
2023-12-28 09:55:00,40.55,40.62,40.54,40.6,33382.0,39.9041,39.973,39.8943,39.9534,33382.0
2023-12-28 10:00:00,40.6,40.6,40.51,40.52,33251.0,39.9534,39.9534,39.8648,39.8746,33251.0
2023-12-28 10:05:00,40.52,40.56,40.5,40.55,35717.0,39.8746,39.914,39.8549,39.9041,35717.0
2023-12-28 10:10:00,40.55,40.56,40.51,40.51,51895.0,39.9041,39.914,39.8648,39.8648,51895.0
2023-12-28 10:15:00,40.51,40.55,40.5,40.54,25614.0,39.8648,39.9041,39.8549,39.8943,25614.0
2023-12-28 10:20:00,40.55,40.62,40.55,40.6,39531.0,39.9041,39.973,39.9041,39.9534,39531.0
2023-12-28 10:25:00,40.59,40.72,40.59,40.67,57702.0,39.9435,40.0714,39.9435,40.0222,57702.0
2023-12-28 10:30:00,40.66,40.67,40.63,40.67,27078.0,40.0124,40.0222,39.9829,40.0222,27078.0
2023-12-28 10:35:00,40.66,40.68,40.61,40.62,30718.0,40.0124,40.0321,39.9632,39.973,30718.0
2023-12-28 10:40:00,40.61,40.66,40.56,40.57,40426.0,39.9632,40.0124,39.914,39.9238,40426.0
2023-12-28 10:45:00,40.57,40.6,40.57,40.6,36706.0,39.9238,39.9534,39.9238,39.9534,36706.0
2023-12-28 10:50:00,40.59,40.59,40.52,40.52,53509.0,39.9435,39.9435,39.8746,39.8746,53509.0
2023-12-28 10:55:00,40.52,40.57,40.51,40.55,39267.0,39.8746,39.9238,39.8648,39.9041,39267.0
2023-12-28 11:00:00,40.54,40.56,40.52,40.53,31155.0,39.8943,39.914,39.8746,39.8845,31155.0
2023-12-28 11:05:00,40.53,40.55,40.51,40.54,28068.0,39.8845,39.9041,39.8648,39.8943,28068.0
2023-12-28 11:10:00,40.54,40.6,40.54,40.59,36628.0,39.8943,39.9534,39.8943,39.9435,36628.0
2023-12-28 11:15:00,40.59,40.63,40.56,40.58,26942.0,39.9435,39.9829,39.914,39.9337,26942.0
2023-12-28 11:20:00,40.58,40.63,40.55,40.56,36365.0,39.9337,39.9829,39.9041,39.914,36365.0
2023-12-28 11:25:00,40.56,40.59,40.54,40.58,29199.0,39.914,39.9435,39.8943,39.9337,29199.0
2023-12-28 11:30:00,40.57,40.62,40.57,40.59,30580.0,39.9238,39.973,39.9238,39.9435,30580.0
2023-12-28 11:35:00,40.58,40.62,40.57,40.62,34180.0,39.9337,39.973,39.9238,39.973,34180.0
2023-12-28 11:40:00,40.62,40.66,40.62,40.65,44270.0,39.973,40.0124,39.973,40.0026,44270.0
2023-12-28 11:45:00,40.65,40.67,40.62,40.67,22185.0,40.0026,40.0222,39.973,40.0222,22185.0
2023-12-28 11:50:00,40.66,40.69,40.64,40.65,38470.0,40.0124,40.0419,39.9927,40.0026,38470.0
2023-12-28 11:55:00,40.65,40.65,40.62,40.63,20435.0,40.0026,40.0026,39.973,39.9829,20435.0
2023-12-28 12:00:00,40.62,40.65,40.62,40.65,19894.0,39.973,40.0026,39.973,40.0026,19894.0
2023-12-28 12:05:00,40.64,40.65,40.62,40.62,17296.0,39.9927,40.0026,39.973,39.973,17296.0
2023-12-28 12:10:00,40.63,40.63,40.55,40.56,45185.0,39.9829,39.9829,39.9041,39.914,45185.0
2023-12-28 12:15:00,40.55,40.61,40.54,40.59,59751.0,39.9041,39.9632,39.8943,39.9435,59751.0
2023-12-28 12:20:00,40.59,40.61,40.57,40.59,23321.0,39.9435,39.9632,39.9238,39.9435,23321.0
2023-12-28 12:25:00,40.59,40.6,40.55,40.56,61126.0,39.9435,39.9534,39.9041,39.914,61126.0
2023-12-28 12:30:00,40.57,40.63,40.56,40.62,39315.0,39.9238,39.9829,39.914,39.973,39315.0
2023-12-28 12:35:00,40.63,40.65,40.62,40.64,30795.0,39.9829,40.0026,39.973,39.9927,30795.0
2023-12-28 12:40:00,40.64,40.64,40.59,40.61,35909.0,39.9927,39.9927,39.9435,39.9632,35909.0
2023-12-28 12:45:00,40.61,40.63,40.59,40.6,14741.0,39.9632,39.9829,39.9435,39.9534,14741.0
2023-12-28 12:50:00,40.59,40.6,40.57,40.58,13025.0,39.9435,39.9534,39.9238,39.9337,13025.0
2023-12-28 12:55:00,40.58,40.6,40.57,40.59,17892.0,39.9337,39.9534,39.9238,39.9435,17892.0
2023-12-28 13:00:00,40.59,40.59,40.51,40.56,38510.0,39.9435,39.9435,39.8648,39.914,38510.0
2023-12-28 13:05:00,40.57,40.59,40.53,40.59,27125.0,39.9238,39.9435,39.8845,39.9435,27125.0
2023-12-28 13:10:00,40.59,40.6,40.55,40.58,16232.0,39.9435,39.9534,39.9041,39.9337,16232.0
2023-12-28 13:15:00,40.58,40.6,40.57,40.59,25229.0,39.9337,39.9534,39.9238,39.9435,25229.0
2023-12-28 13:20:00,40.59,40.6,40.57,40.6,18579.0,39.9435,39.9534,39.9238,39.9534,18579.0
2023-12-28 13:25:00,40.6,40.62,40.57,40.58,28041.0,39.9534,39.973,39.9238,39.9337,28041.0
2023-12-28 13:30:00,40.58,40.6,40.57,40.58,22512.0,39.9337,39.9534,39.9238,39.9337,22512.0
2023-12-28 13:35:00,40.58,40.63,40.57,40.59,29557.0,39.9337,39.9829,39.9238,39.9435,29557.0
2023-12-28 13:40:00,40.59,40.63,40.57,40.6,56202.0,39.9435,39.9829,39.9238,39.9534,56202.0
2023-12-28 13:45:00,40.59,40.6,40.56,40.58,18035.0,39.9435,39.9534,39.914,39.9337,18035.0
2023-12-28 13:50:00,40.57,40.6,40.57,40.58,25737.0,39.9238,39.9534,39.9238,39.9337,25737.0
2023-12-28 13:55:00,40.58,40.6,40.57,40.59,14735.0,39.9337,39.9534,39.9238,39.9435,14735.0
2023-12-28 14:00:00,40.59,40.64,40.57,40.63,27283.0,39.9435,39.9927,39.9238,39.9829,27283.0
2023-12-28 14:05:00,40.63,40.64,40.61,40.62,16394.0,39.9829,39.9927,39.9632,39.973,16394.0
2023-12-28 14:10:00,40.62,40.62,40.59,40.59,19383.0,39.973,39.973,39.9435,39.9435,19383.0
2023-12-28 14:15:00,40.59,40.6,40.56,40.57,28432.0,39.9435,39.9534,39.914,39.9238,28432.0
2023-12-28 14:20:00,40.57,40.61,40.56,40.61,25697.0,39.9238,39.9632,39.914,39.9632,25697.0
2023-12-28 14:25:00,40.61,40.62,40.59,40.6,18224.0,39.9632,39.973,39.9435,39.9534,18224.0
2023-12-28 14:30:00,40.6,40.62,40.55,40.58,32464.0,39.9534,39.973,39.9041,39.9337,32464.0
2023-12-28 14:35:00,40.59,40.61,40.57,40.57,26577.0,39.9435,39.9632,39.9238,39.9238,26577.0
2023-12-28 14:40:00,40.58,40.59,40.55,40.56,23268.0,39.9337,39.9435,39.9041,39.914,23268.0
2023-12-28 14:45:00,40.56,40.56,40.52,40.56,35808.0,39.914,39.914,39.8746,39.914,35808.0
2023-12-28 14:50:00,40.56,40.56,40.54,40.55,10683.0,39.914,39.914,39.8943,39.9041,10683.0
2023-12-28 14:55:00,40.55,40.55,40.53,40.54,19910.0,39.9041,39.9041,39.8845,39.8943,19910.0
2023-12-28 15:00:00,40.54,40.57,40.53,40.55,27565.0,39.8943,39.9238,39.8845,39.9041,27565.0
2023-12-28 15:05:00,40.54,40.56,40.53,40.54,30305.0,39.8943,39.914,39.8845,39.8943,30305.0
2023-12-28 15:10:00,40.55,40.55,40.48,40.54,72397.0,39.9041,39.9041,39.8353,39.8943,72397.0
2023-12-28 15:15:00,40.53,40.55,40.49,40.55,56334.0,39.8845,39.9041,39.8451,39.9041,56334.0
2023-12-28 15:20:00,40.55,40.56,40.53,40.55,32588.0,39.9041,39.914,39.8845,39.9041,32588.0
2023-12-28 15:25:00,40.55,40.59,40.53,40.58,35133.0,39.9041,39.9435,39.8845,39.9337,35133.0
2023-12-28 15:30:00,40.58,40.6,40.55,40.58,47042.0,39.9337,39.9534,39.9041,39.9337,47042.0
2023-12-28 15:35:00,40.57,40.6,40.56,40.58,54300.0,39.9238,39.9534,39.914,39.9337,54300.0
2023-12-28 15:40:00,40.58,40.61,40.57,40.59,61776.0,39.9337,39.9632,39.9238,39.9435,61776.0
2023-12-28 15:45:00,40.59,40.61,40.55,40.6,97290.0,39.9435,39.9632,39.9041,39.9534,97290.0
2023-12-28 15:50:00,40.61,40.63,40.57,40.59,132757.0,39.9632,39.9829,39.9238,39.9435,132757.0
2023-12-28 15:55:00,40.58,40.66,40.55,40.64,455594.0,39.9337,40.0124,39.9041,39.9927,455594.0
2023-12-29 09:30:00,40.53,40.6,40.46,40.59,108195.0,39.8845,39.9534,39.8156,39.9435,108195.0
2023-12-29 09:35:00,40.59,40.61,40.51,40.52,39745.0,39.9435,39.9632,39.8648,39.8746,39745.0
2023-12-29 09:40:00,40.53,40.53,40.46,40.48,36429.0,39.8845,39.8845,39.8156,39.8353,36429.0
2023-12-29 09:45:00,40.48,40.49,40.34,40.36,124365.0,39.8353,39.8451,39.6975,39.7172,124365.0
2023-12-29 09:50:00,40.36,40.39,40.28,40.33,146237.0,39.7172,39.7467,39.6384,39.6877,146237.0
2023-12-29 09:55:00,40.32,40.4,40.27,40.29,146964.0,39.6778,39.7565,39.6286,39.6483,146964.0
2023-12-29 10:00:00,40.29,40.3,40.24,40.29,102012.0,39.6483,39.6581,39.5991,39.6483,102012.0
2023-12-29 10:05:00,40.29,40.29,40.18,40.2,128814.0,39.6483,39.6483,39.54,39.5597,128814.0
2023-12-29 10:10:00,40.19,40.22,40.11,40.12,188107.0,39.5499,39.5794,39.4712,39.481,188107.0
2023-12-29 10:15:00,40.12,40.12,39.97,40.1,379674.0,39.481,39.481,39.3334,39.4613,379674.0
2023-12-29 10:20:00,40.1,40.13,40.06,40.09,115106.0,39.4613,39.4908,39.422,39.4515,115106.0
2023-12-29 10:25:00,40.09,40.2,40.09,40.19,140510.0,39.4515,39.5597,39.4515,39.5499,140510.0
2023-12-29 10:30:00,40.19,40.22,40.12,40.16,105154.0,39.5499,39.5794,39.481,39.5204,105154.0
2023-12-29 10:35:00,40.16,40.16,40.07,40.13,86398.0,39.5204,39.5204,39.4318,39.4908,86398.0
2023-12-29 10:40:00,40.13,40.14,40.1,40.11,49073.0,39.4908,39.5007,39.4613,39.4712,49073.0
2023-12-29 10:45:00,40.1,40.11,40.03,40.11,177405.0,39.4613,39.4712,39.3924,39.4712,177405.0
2023-12-29 10:50:00,40.11,40.12,40.05,40.08,66500.0,39.4712,39.481,39.4121,39.4416,66500.0
2023-12-29 10:55:00,40.08,40.1,40.06,40.07,62876.0,39.4416,39.4613,39.422,39.4318,62876.0
2023-12-29 11:00:00,40.08,40.14,40.06,40.12,61218.0,39.4416,39.5007,39.422,39.481,61218.0
2023-12-29 11:05:00,40.12,40.12,40.07,40.11,55526.0,39.481,39.481,39.4318,39.4712,55526.0
2023-12-29 11:10:00,40.11,40.15,40.08,40.09,59013.0,39.4712,39.5105,39.4416,39.4515,59013.0
2023-12-29 11:15:00,40.09,40.14,40.05,40.13,77308.0,39.4515,39.5007,39.4121,39.4908,77308.0
2023-12-29 11:20:00,40.12,40.13,40.09,40.1,68197.0,39.481,39.4908,39.4515,39.4613,68197.0
2023-12-29 11:25:00,40.1,40.11,40.06,40.07,53718.0,39.4613,39.4712,39.422,39.4318,53718.0
2023-12-29 11:30:00,40.07,40.1,40.06,40.09,57068.0,39.4318,39.4613,39.422,39.4515,57068.0
2023-12-29 11:35:00,40.09,40.1,40.03,40.07,94177.0,39.4515,39.4613,39.3924,39.4318,94177.0
2023-12-29 11:40:00,40.08,40.11,40.05,40.09,52210.0,39.4416,39.4712,39.4121,39.4515,52210.0
2023-12-29 11:45:00,40.09,40.16,40.08,40.16,74910.0,39.4515,39.5204,39.4416,39.5204,74910.0
2023-12-29 11:50:00,40.16,40.2,40.14,40.19,73621.0,39.5204,39.5597,39.5007,39.5499,73621.0
2023-12-29 11:55:00,40.2,40.22,40.16,40.18,103848.0,39.5597,39.5794,39.5204,39.54,103848.0
2023-12-29 12:00:00,40.18,40.2,40.16,40.16,70511.0,39.54,39.5597,39.5204,39.5204,70511.0
2023-12-29 12:05:00,40.16,40.18,40.14,40.15,39527.0,39.5204,39.54,39.5007,39.5105,39527.0
2023-12-29 12:10:00,40.14,40.16,40.09,40.11,67044.0,39.5007,39.5204,39.4515,39.4712,67044.0
2023-12-29 12:15:00,40.11,40.17,40.1,40.16,59487.0,39.4712,39.5302,39.4613,39.5204,59487.0
2023-12-29 12:20:00,40.16,40.22,40.15,40.21,77678.0,39.5204,39.5794,39.5105,39.5696,77678.0
2023-12-29 12:25:00,40.2,40.22,40.17,40.18,26011.0,39.5597,39.5794,39.5302,39.54,26011.0
2023-12-29 12:30:00,40.19,40.22,40.18,40.22,31350.0,39.5499,39.5794,39.54,39.5794,31350.0
2023-12-29 12:35:00,40.22,40.28,40.2,40.27,41111.0,39.5794,39.6384,39.5597,39.6286,41111.0
2023-12-29 12:40:00,40.27,40.35,40.25,40.34,62240.0,39.6286,39.7073,39.6089,39.6975,62240.0
2023-12-29 12:45:00,40.35,40.38,40.3,40.31,68180.0,39.7073,39.7369,39.6581,39.668,68180.0
2023-12-29 12:50:00,40.31,40.35,40.3,40.34,41850.0,39.668,39.7073,39.6581,39.6975,41850.0
2023-12-29 12:55:00,40.34,40.42,40.33,40.41,63190.0,39.6975,39.7762,39.6877,39.7664,63190.0
2023-12-29 13:00:00,40.41,40.44,40.37,40.43,64500.0,39.7664,39.7959,39.727,39.7861,64500.0
2023-12-29 13:05:00,40.43,40.47,40.41,40.41,66543.0,39.7861,39.8254,39.7664,39.7664,66543.0
2023-12-29 13:10:00,40.42,40.5,40.4,40.48,177810.0,39.7762,39.8549,39.7565,39.8353,177810.0
2023-12-29 13:15:00,40.48,40.5,40.45,40.46,86721.0,39.8353,39.8549,39.8057,39.8156,86721.0
2023-12-29 13:20:00,40.45,40.45,40.38,40.4,54150.0,39.8057,39.8057,39.7369,39.7565,54150.0
2023-12-29 13:25:00,40.41,40.43,40.39,40.4,39283.0,39.7664,39.7861,39.7467,39.7565,39283.0
2023-12-29 13:30:00,40.39,40.45,40.38,40.43,65449.0,39.7467,39.8057,39.7369,39.7861,65449.0
2023-12-29 13:35:00,40.43,40.46,40.41,40.46,36530.0,39.7861,39.8156,39.7664,39.8156,36530.0
2023-12-29 13:40:00,40.46,40.58,40.45,40.56,94514.0,39.8156,39.9337,39.8057,39.914,94514.0
2023-12-29 13:45:00,40.55,40.65,40.54,40.65,107766.0,39.9041,40.0026,39.8943,40.0026,107766.0
2023-12-29 13:50:00,40.65,40.66,40.56,40.58,172857.0,40.0026,40.0124,39.914,39.9337,172857.0
2023-12-29 13:55:00,40.57,40.65,40.56,40.59,88442.0,39.9238,40.0026,39.914,39.9435,88442.0
2023-12-29 14:00:00,40.59,40.61,40.54,40.55,176171.0,39.9435,39.9632,39.8943,39.9041,176171.0
2023-12-29 14:05:00,40.55,40.56,40.52,40.52,61319.0,39.9041,39.914,39.8746,39.8746,61319.0
2023-12-29 14:10:00,40.52,40.55,40.51,40.52,44167.0,39.8746,39.9041,39.8648,39.8746,44167.0
2023-12-29 14:15:00,40.52,40.54,40.5,40.54,29609.0,39.8746,39.8943,39.8549,39.8943,29609.0
2023-12-29 14:20:00,40.54,40.54,40.48,40.48,98346.0,39.8943,39.8943,39.8353,39.8353,98346.0
2023-12-29 14:25:00,40.48,40.5,40.45,40.47,37898.0,39.8353,39.8549,39.8057,39.8254,37898.0
2023-12-29 14:30:00,40.47,40.48,40.44,40.45,39563.0,39.8254,39.8353,39.7959,39.8057,39563.0
2023-12-29 14:35:00,40.45,40.47,40.43,40.45,78460.0,39.8057,39.8254,39.7861,39.8057,78460.0
2023-12-29 14:40:00,40.45,40.45,40.43,40.45,23979.0,39.8057,39.8057,39.7861,39.8057,23979.0
2023-12-29 14:45:00,40.45,40.47,40.44,40.47,22011.0,39.8057,39.8254,39.7959,39.8254,22011.0
2023-12-29 14:50:00,40.47,40.51,40.46,40.5,47500.0,39.8254,39.8648,39.8156,39.8549,47500.0
2023-12-29 14:55:00,40.5,40.54,40.49,40.52,74478.0,39.8549,39.8943,39.8451,39.8746,74478.0
2023-12-29 15:00:00,40.52,40.53,40.49,40.5,41733.0,39.8746,39.8845,39.8451,39.8549,41733.0
2023-12-29 15:05:00,40.49,40.51,40.46,40.49,39216.0,39.8451,39.8648,39.8156,39.8451,39216.0
2023-12-29 15:10:00,40.48,40.5,40.45,40.48,37112.0,39.8353,39.8549,39.8057,39.8353,37112.0
2023-12-29 15:15:00,40.47,40.48,40.41,40.41,52559.0,39.8254,39.8353,39.7664,39.7664,52559.0
2023-12-29 15:20:00,40.42,40.43,40.38,40.4,44550.0,39.7762,39.7861,39.7369,39.7565,44550.0
2023-12-29 15:25:00,40.4,40.44,40.39,40.44,59245.0,39.7565,39.7959,39.7467,39.7959,59245.0
2023-12-29 15:30:00,40.43,40.44,40.4,40.41,70866.0,39.7861,39.7959,39.7565,39.7664,70866.0
2023-12-29 15:35:00,40.41,40.44,40.4,40.43,75870.0,39.7664,39.7959,39.7565,39.7861,75870.0
2023-12-29 15:40:00,40.43,40.45,40.37,40.38,99189.0,39.7861,39.8057,39.727,39.7369,99189.0
2023-12-29 15:45:00,40.38,40.4,40.31,40.32,105133.0,39.7369,39.7565,39.668,39.6778,105133.0
2023-12-29 15:50:00,40.31,40.32,40.2,40.21,247004.0,39.668,39.6778,39.5597,39.5696,247004.0
2023-12-29 15:55:00,40.21,40.28,40.19,40.25,445410.0,39.5696,39.6384,39.5499,39.6089,445410.0
2024-01-02 09:30:00,39.97,40.0,39.62,39.72,335611.0,39.3334,39.3629,38.989,39.0874,335611.0
2024-01-02 09:35:00,39.72,39.82,39.63,39.66,89941.0,39.0874,39.1858,38.9988,39.0283,89941.0
2024-01-02 09:40:00,39.67,39.79,39.61,39.71,210043.0,39.0382,39.1563,38.9791,39.0775,210043.0
2024-01-02 09:45:00,39.7,39.75,39.57,39.67,243939.0,39.0677,39.1169,38.9398,39.0382,243939.0
2024-01-02 09:50:00,39.67,39.87,39.65,39.68,94639.0,39.0382,39.235,39.0185,39.048,94639.0
2024-01-02 09:55:00,39.67,39.83,39.66,39.83,77478.0,39.0382,39.1956,39.0283,39.1956,77478.0
2024-01-02 10:00:00,39.83,39.94,39.78,39.91,101109.0,39.1956,39.3039,39.1464,39.2743,101109.0
2024-01-02 10:05:00,39.92,40.05,39.9,40.04,69071.0,39.2842,39.4121,39.2645,39.4023,69071.0
2024-01-02 10:10:00,40.05,40.08,40.01,40.08,80139.0,39.4121,39.4416,39.3727,39.4416,80139.0
2024-01-02 10:15:00,40.08,40.22,40.05,40.18,120109.0,39.4416,39.5794,39.4121,39.54,120109.0
2024-01-02 10:20:00,40.18,40.35,40.17,40.32,123221.0,39.54,39.7073,39.5302,39.6778,123221.0
2024-01-02 10:25:00,40.33,40.36,40.26,40.34,297139.0,39.6877,39.7172,39.6188,39.6975,297139.0
2024-01-02 10:30:00,40.34,40.35,40.25,40.26,125075.0,39.6975,39.7073,39.6089,39.6188,125075.0
2024-01-02 10:35:00,40.26,40.27,40.18,40.2,134277.0,39.6188,39.6286,39.54,39.5597,134277.0
2024-01-02 10:40:00,40.2,40.36,40.2,40.34,76609.0,39.5597,39.7172,39.5597,39.6975,76609.0
2024-01-02 10:45:00,40.34,40.38,40.27,40.27,69073.0,39.6975,39.7369,39.6286,39.6286,69073.0
2024-01-02 10:50:00,40.27,40.31,40.17,40.19,101196.0,39.6286,39.668,39.5302,39.5499,101196.0
2024-01-02 10:55:00,40.19,40.19,40.04,40.07,51370.0,39.5499,39.5499,39.4023,39.4318,51370.0
2024-01-02 11:00:00,40.07,40.08,40.01,40.07,46677.0,39.4318,39.4416,39.3727,39.4318,46677.0
2024-01-02 11:05:00,40.06,40.13,39.98,40.12,60453.0,39.422,39.4908,39.3432,39.481,60453.0
2024-01-02 11:10:00,40.11,40.2,40.11,40.2,63132.0,39.4712,39.5597,39.4712,39.5597,63132.0
2024-01-02 11:15:00,40.2,40.26,40.16,40.16,45450.0,39.5597,39.6188,39.5204,39.5204,45450.0
2024-01-02 11:20:00,40.16,40.17,40.13,40.17,28730.0,39.5204,39.5302,39.4908,39.5302,28730.0
2024-01-02 11:25:00,40.18,40.3,40.17,40.3,66543.0,39.54,39.6581,39.5302,39.6581,66543.0
2024-01-02 11:30:00,40.29,40.36,40.26,40.35,92222.0,39.6483,39.7172,39.6188,39.7073,92222.0
2024-01-02 11:35:00,40.36,40.43,40.33,40.42,53760.0,39.7172,39.7861,39.6877,39.7762,53760.0
2024-01-02 11:40:00,40.42,40.57,40.42,40.56,95062.0,39.7762,39.9238,39.7762,39.914,95062.0
2024-01-02 11:45:00,40.57,40.72,40.55,40.7,165819.0,39.9238,40.0714,39.9041,40.0518,165819.0
2024-01-02 11:50:00,40.7,40.73,40.66,40.66,90835.0,40.0518,40.0813,40.0124,40.0124,90835.0
2024-01-02 11:55:00,40.66,40.69,40.64,40.65,92876.0,40.0124,40.0419,39.9927,40.0026,92876.0
2024-01-02 12:00:00,40.65,40.77,40.63,40.76,70457.0,40.0026,40.1206,39.9829,40.1108,70457.0
2024-01-02 12:05:00,40.77,40.83,40.76,40.81,53921.0,40.1206,40.1797,40.1108,40.16,53921.0
2024-01-02 12:10:00,40.8,40.88,40.8,40.82,55865.0,40.1502,40.2289,40.1502,40.1698,55865.0
2024-01-02 12:15:00,40.83,40.9,40.81,40.89,84812.0,40.1797,40.2486,40.16,40.2387,84812.0
2024-01-02 12:20:00,40.89,40.94,40.87,40.87,95292.0,40.2387,40.2879,40.219,40.219,95292.0
2024-01-02 12:25:00,40.86,40.86,40.76,40.77,75163.0,40.2092,40.2092,40.1108,40.1206,75163.0
2024-01-02 12:30:00,40.78,40.82,40.73,40.75,51430.0,40.1305,40.1698,40.0813,40.101,51430.0
2024-01-02 12:35:00,40.74,40.75,40.7,40.74,42587.0,40.0911,40.101,40.0518,40.0911,42587.0
2024-01-02 12:40:00,40.74,40.78,40.74,40.77,75362.0,40.0911,40.1305,40.0911,40.1206,75362.0
2024-01-02 12:45:00,40.76,40.77,40.66,40.69,55502.0,40.1108,40.1206,40.0124,40.0419,55502.0
2024-01-02 12:50:00,40.69,40.77,40.66,40.74,49090.0,40.0419,40.1206,40.0124,40.0911,49090.0
2024-01-02 12:55:00,40.75,40.78,40.71,40.74,53973.0,40.101,40.1305,40.0616,40.0911,53973.0
2024-01-02 13:00:00,40.73,40.8,40.73,40.8,34815.0,40.0813,40.1502,40.0813,40.1502,34815.0
2024-01-02 13:05:00,40.8,40.82,40.71,40.73,39127.0,40.1502,40.1698,40.0616,40.0813,39127.0
2024-01-02 13:10:00,40.73,40.77,40.72,40.75,44582.0,40.0813,40.1206,40.0714,40.101,44582.0
2024-01-02 13:15:00,40.74,40.79,40.69,40.79,63940.0,40.0911,40.1403,40.0419,40.1403,63940.0
2024-01-02 13:20:00,40.8,40.8,40.77,40.79,25530.0,40.1502,40.1502,40.1206,40.1403,25530.0
2024-01-02 13:25:00,40.79,40.85,40.78,40.8,30761.0,40.1403,40.1994,40.1305,40.1502,30761.0
2024-01-02 13:30:00,40.8,40.83,40.79,40.8,49591.0,40.1502,40.1797,40.1403,40.1502,49591.0
2024-01-02 13:35:00,40.8,40.84,40.79,40.82,37753.0,40.1502,40.1895,40.1403,40.1698,37753.0
2024-01-02 13:40:00,40.82,40.84,40.8,40.82,56572.0,40.1698,40.1895,40.1502,40.1698,56572.0
2024-01-02 13:45:00,40.82,40.83,40.77,40.79,52602.0,40.1698,40.1797,40.1206,40.1403,52602.0
2024-01-02 13:50:00,40.79,40.8,40.71,40.72,66421.0,40.1403,40.1502,40.0616,40.0714,66421.0
2024-01-02 13:55:00,40.72,40.77,40.71,40.73,37557.0,40.0714,40.1206,40.0616,40.0813,37557.0
2024-01-02 14:00:00,40.73,40.73,40.63,40.64,54612.0,40.0813,40.0813,39.9829,39.9927,54612.0
2024-01-02 14:05:00,40.64,40.64,40.59,40.63,59296.0,39.9927,39.9927,39.9435,39.9829,59296.0
2024-01-02 14:10:00,40.63,40.64,40.55,40.55,43789.0,39.9829,39.9927,39.9041,39.9041,43789.0
2024-01-02 14:15:00,40.55,40.57,40.54,40.56,76898.0,39.9041,39.9238,39.8943,39.914,76898.0
2024-01-02 14:20:00,40.57,40.58,40.51,40.53,46610.0,39.9238,39.9337,39.8648,39.8845,46610.0
2024-01-02 14:25:00,40.53,40.59,40.5,40.59,83137.0,39.8845,39.9435,39.8549,39.9435,83137.0
2024-01-02 14:30:00,40.58,40.61,40.57,40.6,32634.0,39.9337,39.9632,39.9238,39.9534,32634.0
2024-01-02 14:35:00,40.61,40.63,40.56,40.57,53059.0,39.9632,39.9829,39.914,39.9238,53059.0
2024-01-02 14:40:00,40.58,40.61,40.57,40.58,53151.0,39.9337,39.9632,39.9238,39.9337,53151.0
2024-01-02 14:45:00,40.58,40.59,40.52,40.52,58115.0,39.9337,39.9435,39.8746,39.8746,58115.0
2024-01-02 14:50:00,40.52,40.54,40.5,40.52,92770.0,39.8746,39.8943,39.8549,39.8746,92770.0
2024-01-02 14:55:00,40.51,40.52,40.47,40.47,139514.0,39.8648,39.8746,39.8254,39.8254,139514.0
2024-01-02 15:00:00,40.47,40.5,40.43,40.45,108701.0,39.8254,39.8549,39.7861,39.8057,108701.0
2024-01-02 15:05:00,40.44,40.48,40.39,40.45,130936.0,39.7959,39.8353,39.7467,39.8057,130936.0
2024-01-02 15:10:00,40.45,40.48,40.35,40.37,75120.0,39.8057,39.8353,39.7073,39.727,75120.0
2024-01-02 15:15:00,40.37,40.43,40.33,40.43,63213.0,39.727,39.7861,39.6877,39.7861,63213.0
2024-01-02 15:20:00,40.43,40.43,40.34,40.37,71107.0,39.7861,39.7861,39.6975,39.727,71107.0
2024-01-02 15:25:00,40.37,40.38,40.31,40.33,84848.0,39.727,39.7369,39.668,39.6877,84848.0
2024-01-02 15:30:00,40.32,40.39,40.31,40.34,113025.0,39.6778,39.7467,39.668,39.6975,113025.0
2024-01-02 15:35:00,40.34,40.38,40.31,40.36,98516.0,39.6975,39.7369,39.668,39.7172,98516.0
2024-01-02 15:40:00,40.36,40.39,40.29,40.33,138113.0,39.7172,39.7467,39.6483,39.6877,138113.0
2024-01-02 15:45:00,40.33,40.34,40.28,40.33,185092.0,39.6877,39.6975,39.6384,39.6877,185092.0
2024-01-02 15:50:00,40.33,40.41,40.33,40.38,284283.0,39.6877,39.7664,39.6877,39.7369,284283.0
2024-01-02 15:55:00,40.38,40.47,40.37,40.44,545964.0,39.7369,39.8254,39.727,39.7959,545964.0
2024-01-03 09:30:00,39.66,39.8,39.54,39.55,414651.0,39.0283,39.1661,38.9102,38.9201,414651.0
2024-01-03 09:35:00,39.55,39.69,39.43,39.49,427670.0,38.9201,39.0578,38.802,38.861,427670.0
2024-01-03 09:40:00,39.5,39.67,39.45,39.47,217747.0,38.8709,39.0382,38.8217,38.8413,217747.0
2024-01-03 09:45:00,39.47,39.54,39.44,39.47,114757.0,38.8413,38.9102,38.8118,38.8413,114757.0
2024-01-03 09:50:00,39.47,39.7,39.47,39.65,129438.0,38.8413,39.0677,38.8413,39.0185,129438.0
2024-01-03 09:55:00,39.65,39.67,39.42,39.44,150059.0,39.0185,39.0382,38.7921,38.8118,150059.0
2024-01-03 10:00:00,39.42,39.55,39.42,39.46,172114.0,38.7921,38.9201,38.7921,38.8315,172114.0
2024-01-03 10:05:00,39.46,39.56,39.45,39.46,101785.0,38.8315,38.9299,38.8217,38.8315,101785.0
2024-01-03 10:10:00,39.47,39.47,39.32,39.36,124243.0,38.8413,38.8413,38.6937,38.7331,124243.0
2024-01-03 10:15:00,39.36,39.36,39.22,39.22,145290.0,38.7331,38.7331,38.5953,38.5953,145290.0
2024-01-03 10:20:00,39.21,39.21,39.06,39.14,168691.0,38.5855,38.5855,38.4379,38.5166,168691.0
2024-01-03 10:25:00,39.14,39.15,38.98,38.98,134428.0,38.5166,38.5264,38.3592,38.3592,134428.0
2024-01-03 10:30:00,38.98,39.04,38.86,38.88,158779.0,38.3592,38.4182,38.2411,38.2607,158779.0
2024-01-03 10:35:00,38.87,38.88,38.76,38.8,170117.0,38.2509,38.2607,38.1427,38.182,170117.0
2024-01-03 10:40:00,38.8,38.83,38.75,38.75,100220.0,38.182,38.2115,38.1328,38.1328,100220.0
2024-01-03 10:45:00,38.75,38.77,38.67,38.76,157534.0,38.1328,38.1525,38.0541,38.1427,157534.0
2024-01-03 10:50:00,38.76,38.82,38.75,38.76,121109.0,38.1427,38.2017,38.1328,38.1427,121109.0
2024-01-03 10:55:00,38.76,38.84,38.75,38.83,128681.0,38.1427,38.2214,38.1328,38.2115,128681.0
2024-01-03 11:00:00,38.84,38.91,38.83,38.89,95404.0,38.2214,38.2903,38.2115,38.2706,95404.0
2024-01-03 11:05:00,38.89,38.95,38.86,38.87,79029.0,38.2706,38.3296,38.2411,38.2509,79029.0
2024-01-03 11:10:00,38.88,38.9,38.84,38.86,71267.0,38.2607,38.2804,38.2214,38.2411,71267.0
2024-01-03 11:15:00,38.87,38.95,38.85,38.91,112776.0,38.2509,38.3296,38.2312,38.2903,112776.0
2024-01-03 11:20:00,38.91,38.96,38.85,38.87,71103.0,38.2903,38.3395,38.2312,38.2509,71103.0
2024-01-03 11:25:00,38.87,38.94,38.85,38.94,60516.0,38.2509,38.3198,38.2312,38.3198,60516.0
2024-01-03 11:30:00,38.94,38.99,38.92,38.96,62371.0,38.3198,38.369,38.3001,38.3395,62371.0
2024-01-03 11:35:00,38.96,38.97,38.86,38.87,77007.0,38.3395,38.3493,38.2411,38.2509,77007.0
2024-01-03 11:40:00,38.87,38.97,38.85,38.97,61128.0,38.2509,38.3493,38.2312,38.3493,61128.0
2024-01-03 11:45:00,38.98,39.01,38.91,38.93,137078.0,38.3592,38.3887,38.2903,38.3099,137078.0
2024-01-03 11:50:00,38.92,38.94,38.86,38.88,65022.0,38.3001,38.3198,38.2411,38.2607,65022.0
2024-01-03 11:55:00,38.88,38.9,38.8,38.8,59333.0,38.2607,38.2804,38.182,38.182,59333.0
2024-01-03 12:00:00,38.8,38.81,38.74,38.77,80880.0,38.182,38.1919,38.123,38.1525,80880.0
2024-01-03 12:05:00,38.77,38.82,38.75,38.76,56089.0,38.1525,38.2017,38.1328,38.1427,56089.0
2024-01-03 12:10:00,38.76,38.79,38.73,38.78,72644.0,38.1427,38.1722,38.1131,38.1623,72644.0
2024-01-03 12:15:00,38.79,38.81,38.77,38.77,51755.0,38.1722,38.1919,38.1525,38.1525,51755.0
2024-01-03 12:20:00,38.77,38.83,38.75,38.83,63326.0,38.1525,38.2115,38.1328,38.2115,63326.0
2024-01-03 12:25:00,38.83,38.9,38.81,38.9,66320.0,38.2115,38.2804,38.1919,38.2804,66320.0
2024-01-03 12:30:00,38.89,38.91,38.84,38.85,66585.0,38.2706,38.2903,38.2214,38.2312,66585.0
2024-01-03 12:35:00,38.85,38.88,38.83,38.87,58445.0,38.2312,38.2607,38.2115,38.2509,58445.0
2024-01-03 12:40:00,38.87,38.94,38.86,38.91,37583.0,38.2509,38.3198,38.2411,38.2903,37583.0
2024-01-03 12:45:00,38.93,38.99,38.92,38.99,42591.0,38.3099,38.369,38.3001,38.369,42591.0
2024-01-03 12:50:00,38.98,39.0,38.96,38.98,50094.0,38.3592,38.3788,38.3395,38.3592,50094.0
2024-01-03 12:55:00,38.99,39.09,38.97,39.09,60875.0,38.369,38.4674,38.3493,38.4674,60875.0
2024-01-03 13:00:00,39.08,39.14,39.07,39.13,51192.0,38.4576,38.5166,38.4477,38.5068,51192.0
2024-01-03 13:05:00,39.13,39.14,39.09,39.13,165661.0,38.5068,38.5166,38.4674,38.5068,165661.0
2024-01-03 13:10:00,39.13,39.2,39.12,39.13,84653.0,38.5068,38.5756,38.4969,38.5068,84653.0
2024-01-03 13:15:00,39.13,39.15,39.02,39.02,53393.0,38.5068,38.5264,38.3985,38.3985,53393.0
2024-01-03 13:20:00,39.03,39.04,38.99,39.02,40076.0,38.4084,38.4182,38.369,38.3985,40076.0
2024-01-03 13:25:00,39.02,39.06,39.01,39.04,33142.0,38.3985,38.4379,38.3887,38.4182,33142.0
2024-01-03 13:30:00,39.05,39.05,39.0,39.02,45830.0,38.428,38.428,38.3788,38.3985,45830.0
2024-01-03 13:35:00,39.02,39.06,39.0,39.05,45385.0,38.3985,38.4379,38.3788,38.428,45385.0
2024-01-03 13:40:00,39.04,39.05,39.0,39.01,33747.0,38.4182,38.428,38.3788,38.3887,33747.0
2024-01-03 13:45:00,39.02,39.05,38.98,38.98,74013.0,38.3985,38.428,38.3592,38.3592,74013.0
2024-01-03 13:50:00,38.98,38.99,38.94,38.96,53551.0,38.3592,38.369,38.3198,38.3395,53551.0
2024-01-03 13:55:00,38.96,38.96,38.91,38.91,38097.0,38.3395,38.3395,38.2903,38.2903,38097.0
2024-01-03 14:00:00,38.91,39.0,38.86,38.86,66536.0,38.2903,38.3788,38.2411,38.2411,66536.0
2024-01-03 14:05:00,38.86,38.91,38.82,38.86,49566.0,38.2411,38.2903,38.2017,38.2411,49566.0
2024-01-03 14:10:00,38.86,38.89,38.77,38.78,65830.0,38.2411,38.2706,38.1525,38.1623,65830.0
2024-01-03 14:15:00,38.79,38.86,38.77,38.85,55734.0,38.1722,38.2411,38.1525,38.2312,55734.0
2024-01-03 14:20:00,38.85,38.85,38.78,38.82,68019.0,38.2312,38.2312,38.1623,38.2017,68019.0
2024-01-03 14:25:00,38.82,38.97,38.81,38.96,64410.0,38.2017,38.3493,38.1919,38.3395,64410.0
2024-01-03 14:30:00,38.97,39.0,38.88,38.9,57120.0,38.3493,38.3788,38.2607,38.2804,57120.0
2024-01-03 14:35:00,38.9,38.94,38.86,38.94,88722.0,38.2804,38.3198,38.2411,38.3198,88722.0
2024-01-03 14:40:00,38.94,39.01,38.91,38.98,81302.0,38.3198,38.3887,38.2903,38.3592,81302.0
2024-01-03 14:45:00,38.98,39.0,38.94,38.95,49989.0,38.3592,38.3788,38.3198,38.3296,49989.0
2024-01-03 14:50:00,38.95,38.97,38.93,38.95,69478.0,38.3296,38.3493,38.3099,38.3296,69478.0
2024-01-03 14:55:00,38.94,38.96,38.91,38.92,52528.0,38.3198,38.3395,38.2903,38.3001,52528.0
2024-01-03 15:00:00,38.91,38.92,38.75,38.76,82647.0,38.2903,38.3001,38.1328,38.1427,82647.0
2024-01-03 15:05:00,38.76,38.8,38.74,38.77,151009.0,38.1427,38.182,38.123,38.1525,151009.0
2024-01-03 15:10:00,38.78,38.82,38.74,38.75,66550.0,38.1623,38.2017,38.123,38.1328,66550.0
2024-01-03 15:15:00,38.75,38.75,38.68,38.73,119681.0,38.1328,38.1328,38.0639,38.1131,119681.0
2024-01-03 15:20:00,38.74,38.78,38.71,38.72,86515.0,38.123,38.1623,38.0935,38.1033,86515.0
2024-01-03 15:25:00,38.72,38.77,38.7,38.76,74168.0,38.1033,38.1525,38.0836,38.1427,74168.0
2024-01-03 15:30:00,38.75,38.83,38.74,38.8,83259.0,38.1328,38.2115,38.123,38.182,83259.0
2024-01-03 15:35:00,38.8,38.84,38.76,38.81,83042.0,38.182,38.2214,38.1427,38.1919,83042.0
2024-01-03 15:40:00,38.82,38.86,38.81,38.82,130264.0,38.2017,38.2411,38.1919,38.2017,130264.0
2024-01-03 15:45:00,38.81,38.82,38.71,38.72,181318.0,38.1919,38.2017,38.0935,38.1033,181318.0
2024-01-03 15:50:00,38.72,38.77,38.7,38.73,378200.0,38.1033,38.1525,38.0836,38.1131,378200.0
2024-01-03 15:55:00,38.74,38.79,38.72,38.73,610485.0,38.123,38.1722,38.1033,38.1131,610485.0
2024-01-04 09:30:00,38.74,38.96,38.66,38.88,269432.0,38.123,38.3395,38.0442,38.2607,269432.0
2024-01-04 09:35:00,38.87,39.01,38.76,38.98,117836.0,38.2509,38.3887,38.1427,38.3592,117836.0
2024-01-04 09:40:00,38.98,39.16,38.95,39.16,114242.0,38.3592,38.5363,38.3296,38.5363,114242.0
2024-01-04 09:45:00,39.16,39.18,38.97,38.98,125793.0,38.5363,38.556,38.3493,38.3592,125793.0
2024-01-04 09:50:00,39.0,39.14,38.97,39.11,71325.0,38.3788,38.5166,38.3493,38.4871,71325.0
2024-01-04 09:55:00,39.1,39.18,39.07,39.08,61610.0,38.4772,38.556,38.4477,38.4576,61610.0
2024-01-04 10:00:00,39.08,39.18,39.06,39.16,96716.0,38.4576,38.556,38.4379,38.5363,96716.0
2024-01-04 10:05:00,39.17,39.19,39.07,39.19,111233.0,38.5461,38.5658,38.4477,38.5658,111233.0
2024-01-04 10:10:00,39.18,39.22,39.13,39.22,119090.0,38.556,38.5953,38.5068,38.5953,119090.0
2024-01-04 10:15:00,39.22,39.47,39.21,39.42,273776.0,38.5953,38.8413,38.5855,38.7921,273776.0
2024-01-04 10:20:00,39.41,39.44,39.2,39.23,191232.0,38.7823,38.8118,38.5756,38.6052,191232.0
2024-01-04 10:25:00,39.23,39.27,39.19,39.22,90150.0,38.6052,38.6445,38.5658,38.5953,90150.0
2024-01-04 10:30:00,39.21,39.29,39.16,39.23,132305.0,38.5855,38.6642,38.5363,38.6052,132305.0
2024-01-04 10:35:00,39.23,39.34,39.21,39.3,60940.0,38.6052,38.7134,38.5855,38.6741,60940.0
2024-01-04 10:40:00,39.31,39.43,39.3,39.42,75287.0,38.6839,38.802,38.6741,38.7921,75287.0
2024-01-04 10:45:00,39.42,39.44,39.35,39.38,65376.0,38.7921,38.8118,38.7233,38.7528,65376.0
2024-01-04 10:50:00,39.37,39.39,39.32,39.37,61897.0,38.7429,38.7626,38.6937,38.7429,61897.0
2024-01-04 10:55:00,39.37,39.37,39.3,39.33,50237.0,38.7429,38.7429,38.6741,38.7036,50237.0
2024-01-04 11:00:00,39.34,39.38,39.31,39.34,53800.0,38.7134,38.7528,38.6839,38.7134,53800.0
2024-01-04 11:05:00,39.34,39.38,39.32,39.36,40104.0,38.7134,38.7528,38.6937,38.7331,40104.0
2024-01-04 11:10:00,39.36,39.44,39.35,39.43,57191.0,38.7331,38.8118,38.7233,38.802,57191.0
2024-01-04 11:15:00,39.44,39.44,39.36,39.36,63069.0,38.8118,38.8118,38.7331,38.7331,63069.0
2024-01-04 11:20:00,39.36,39.45,39.35,39.45,43829.0,38.7331,38.8217,38.7233,38.8217,43829.0
2024-01-04 11:25:00,39.45,39.53,39.44,39.51,91124.0,38.8217,38.9004,38.8118,38.8807,91124.0
2024-01-04 11:30:00,39.52,39.54,39.49,39.51,54627.0,38.8906,38.9102,38.861,38.8807,54627.0
2024-01-04 11:35:00,39.5,39.64,39.5,39.64,74318.0,38.8709,39.0086,38.8709,39.0086,74318.0
2024-01-04 11:40:00,39.64,39.67,39.6,39.67,61452.0,39.0086,39.0382,38.9693,39.0382,61452.0
2024-01-04 11:45:00,39.67,39.68,39.61,39.62,72802.0,39.0382,39.048,38.9791,38.989,72802.0
2024-01-04 11:50:00,39.62,39.63,39.53,39.55,50062.0,38.989,38.9988,38.9004,38.9201,50062.0
2024-01-04 11:55:00,39.55,39.55,39.48,39.51,83962.0,38.9201,38.9201,38.8512,38.8807,83962.0
2024-01-04 12:00:00,39.51,39.52,39.4,39.44,101733.0,38.8807,38.8906,38.7725,38.8118,101733.0
2024-01-04 12:05:00,39.44,39.47,39.39,39.47,69751.0,38.8118,38.8413,38.7626,38.8413,69751.0
2024-01-04 12:10:00,39.47,39.55,39.45,39.54,64840.0,38.8413,38.9201,38.8217,38.9102,64840.0
2024-01-04 12:15:00,39.54,39.55,39.47,39.48,71712.0,38.9102,38.9201,38.8413,38.8512,71712.0
2024-01-04 12:20:00,39.47,39.49,39.44,39.48,51174.0,38.8413,38.861,38.8118,38.8512,51174.0
2024-01-04 12:25:00,39.49,39.5,39.4,39.41,52931.0,38.861,38.8709,38.7725,38.7823,52931.0
2024-01-04 12:30:00,39.42,39.43,39.32,39.34,87293.0,38.7921,38.802,38.6937,38.7134,87293.0
2024-01-04 12:35:00,39.34,39.39,39.32,39.37,47601.0,38.7134,38.7626,38.6937,38.7429,47601.0
2024-01-04 12:40:00,39.36,39.38,39.28,39.3,61649.0,38.7331,38.7528,38.6544,38.6741,61649.0
2024-01-04 12:45:00,39.3,39.34,39.28,39.32,43487.0,38.6741,38.7134,38.6544,38.6937,43487.0
2024-01-04 12:50:00,39.31,39.35,39.29,39.35,40885.0,38.6839,38.7233,38.6642,38.7233,40885.0
2024-01-04 12:55:00,39.34,39.35,39.3,39.33,29726.0,38.7134,38.7233,38.6741,38.7036,29726.0
2024-01-04 13:00:00,39.34,39.36,39.32,39.35,20052.0,38.7134,38.7331,38.6937,38.7233,20052.0
2024-01-04 13:05:00,39.34,39.38,39.33,39.35,41357.0,38.7134,38.7528,38.7036,38.7233,41357.0
2024-01-04 13:10:00,39.34,39.35,39.3,39.34,66417.0,38.7134,38.7233,38.6741,38.7134,66417.0
2024-01-04 13:15:00,39.34,39.34,39.28,39.3,47090.0,38.7134,38.7134,38.6544,38.6741,47090.0
2024-01-04 13:20:00,39.3,39.35,39.29,39.34,22805.0,38.6741,38.7233,38.6642,38.7134,22805.0
2024-01-04 13:25:00,39.33,39.35,39.3,39.32,25457.0,38.7036,38.7233,38.6741,38.6937,25457.0
2024-01-04 13:30:00,39.32,39.35,39.31,39.34,34229.0,38.6937,38.7233,38.6839,38.7134,34229.0
2024-01-04 13:35:00,39.34,39.34,39.29,39.3,30542.0,38.7134,38.7134,38.6642,38.6741,30542.0
2024-01-04 13:40:00,39.3,39.31,39.27,39.29,25920.0,38.6741,38.6839,38.6445,38.6642,25920.0
2024-01-04 13:45:00,39.29,39.3,39.26,39.3,25670.0,38.6642,38.6741,38.6347,38.6741,25670.0
2024-01-04 13:50:00,39.3,39.31,39.25,39.27,42491.0,38.6741,38.6839,38.6249,38.6445,42491.0
2024-01-04 13:55:00,39.27,39.28,39.24,39.26,35170.0,38.6445,38.6544,38.615,38.6347,35170.0
2024-01-04 14:00:00,39.26,39.29,39.23,39.24,52746.0,38.6347,38.6642,38.6052,38.615,52746.0
2024-01-04 14:05:00,39.23,39.28,39.23,39.26,26598.0,38.6052,38.6544,38.6052,38.6347,26598.0
2024-01-04 14:10:00,39.26,39.27,39.21,39.23,32629.0,38.6347,38.6445,38.5855,38.6052,32629.0
2024-01-04 14:15:00,39.23,39.24,39.2,39.2,35579.0,38.6052,38.615,38.5756,38.5756,35579.0
2024-01-04 14:20:00,39.2,39.23,39.18,39.2,77756.0,38.5756,38.6052,38.556,38.5756,77756.0
2024-01-04 14:25:00,39.2,39.21,39.18,39.19,23099.0,38.5756,38.5855,38.556,38.5658,23099.0
2024-01-04 14:30:00,39.18,39.23,39.16,39.23,53071.0,38.556,38.6052,38.5363,38.6052,53071.0
2024-01-04 14:35:00,39.23,39.24,39.21,39.22,43479.0,38.6052,38.615,38.5855,38.5953,43479.0
2024-01-04 14:40:00,39.23,39.24,39.15,39.16,38609.0,38.6052,38.615,38.5264,38.5363,38609.0
2024-01-04 14:45:00,39.16,39.2,39.13,39.2,30733.0,38.5363,38.5756,38.5068,38.5756,30733.0
2024-01-04 14:50:00,39.2,39.26,39.2,39.23,41611.0,38.5756,38.6347,38.5756,38.6052,41611.0
2024-01-04 14:55:00,39.24,39.27,39.24,39.27,38226.0,38.615,38.6445,38.615,38.6445,38226.0
2024-01-04 15:00:00,39.27,39.31,39.25,39.3,50378.0,38.6445,38.6839,38.6249,38.6741,50378.0
2024-01-04 15:05:00,39.3,39.36,39.3,39.35,87526.0,38.6741,38.7331,38.6741,38.7233,87526.0
2024-01-04 15:10:00,39.34,39.35,39.25,39.27,61447.0,38.7134,38.7233,38.6249,38.6445,61447.0
2024-01-04 15:15:00,39.27,39.29,39.24,39.29,51360.0,38.6445,38.6642,38.615,38.6642,51360.0
2024-01-04 15:20:00,39.28,39.28,39.23,39.25,45344.0,38.6544,38.6544,38.6052,38.6249,45344.0
2024-01-04 15:25:00,39.25,39.28,39.24,39.27,50047.0,38.6249,38.6544,38.615,38.6445,50047.0
2024-01-04 15:30:00,39.27,39.33,39.25,39.26,95914.0,38.6445,38.7036,38.6249,38.6347,95914.0
2024-01-04 15:35:00,39.27,39.28,39.22,39.25,56058.0,38.6445,38.6544,38.5953,38.6249,56058.0
2024-01-04 15:40:00,39.25,39.27,39.22,39.25,87343.0,38.6249,38.6445,38.5953,38.6249,87343.0
2024-01-04 15:45:00,39.25,39.27,39.24,39.26,106683.0,38.6249,38.6445,38.615,38.6347,106683.0
2024-01-04 15:50:00,39.26,39.26,39.12,39.14,253145.0,38.6347,38.6347,38.4969,38.5166,253145.0
2024-01-04 15:55:00,39.14,39.22,39.12,39.2,341919.0,38.5166,38.5953,38.4969,38.5756,341919.0
2024-01-05 09:30:00,39.15,39.94,39.05,39.92,286399.0,38.5264,39.3039,38.428,39.2842,286399.0
2024-01-05 09:35:00,39.92,39.92,39.63,39.8,129033.0,39.2842,39.2842,38.9988,39.1661,129033.0
2024-01-05 09:40:00,39.81,40.02,39.69,39.93,153232.0,39.1759,39.3826,39.0578,39.294,153232.0
2024-01-05 09:45:00,39.95,40.12,39.93,40.11,171633.0,39.3137,39.481,39.294,39.4712,171633.0
2024-01-05 09:50:00,40.13,40.19,40.09,40.14,125972.0,39.4908,39.5499,39.4515,39.5007,125972.0
2024-01-05 09:55:00,40.15,40.16,39.95,39.97,88786.0,39.5105,39.5204,39.3137,39.3334,88786.0
2024-01-05 10:00:00,39.99,40.18,39.99,40.13,150103.0,39.3531,39.54,39.3531,39.4908,150103.0
2024-01-05 10:05:00,40.14,40.26,40.1,40.24,241577.0,39.5007,39.6188,39.4613,39.5991,241577.0
2024-01-05 10:10:00,40.23,40.27,40.17,40.23,105965.0,39.5892,39.6286,39.5302,39.5892,105965.0
2024-01-05 10:15:00,40.23,40.26,40.09,40.14,87362.0,39.5892,39.6188,39.4515,39.5007,87362.0
2024-01-05 10:20:00,40.15,40.24,40.13,40.17,101406.0,39.5105,39.5991,39.4908,39.5302,101406.0
2024-01-05 10:25:00,40.18,40.24,40.13,40.16,58518.0,39.54,39.5991,39.4908,39.5204,58518.0
2024-01-05 10:30:00,40.17,40.31,40.15,40.3,118706.0,39.5302,39.668,39.5105,39.6581,118706.0
2024-01-05 10:35:00,40.3,40.33,40.25,40.3,75495.0,39.6581,39.6877,39.6089,39.6581,75495.0
2024-01-05 10:40:00,40.29,40.4,40.25,40.4,100448.0,39.6483,39.7565,39.6089,39.7565,100448.0
2024-01-05 10:45:00,40.39,40.52,40.38,40.39,185505.0,39.7467,39.8746,39.7369,39.7467,185505.0
2024-01-05 10:50:00,40.38,40.48,40.35,40.43,227529.0,39.7369,39.8353,39.7073,39.7861,227529.0
2024-01-05 10:55:00,40.43,40.49,40.42,40.47,159715.0,39.7861,39.8451,39.7762,39.8254,159715.0
2024-01-05 11:00:00,40.47,40.58,40.46,40.51,267424.0,39.8254,39.9337,39.8156,39.8648,267424.0
2024-01-05 11:05:00,40.51,40.56,40.51,40.52,107999.0,39.8648,39.914,39.8648,39.8746,107999.0
2024-01-05 11:10:00,40.52,40.57,40.48,40.54,218561.0,39.8746,39.9238,39.8353,39.8943,218561.0
2024-01-05 11:15:00,40.54,40.57,40.45,40.52,159207.0,39.8943,39.9238,39.8057,39.8746,159207.0
2024-01-05 11:20:00,40.52,40.54,40.48,40.5,69994.0,39.8746,39.8943,39.8353,39.8549,69994.0
2024-01-05 11:25:00,40.5,40.54,40.45,40.52,146621.0,39.8549,39.8943,39.8057,39.8746,146621.0
2024-01-05 11:30:00,40.52,40.59,40.48,40.5,157902.0,39.8746,39.9435,39.8353,39.8549,157902.0
2024-01-05 11:35:00,40.51,40.52,40.46,40.5,68600.0,39.8648,39.8746,39.8156,39.8549,68600.0
2024-01-05 11:40:00,40.5,40.51,40.44,40.45,77337.0,39.8549,39.8648,39.7959,39.8057,77337.0
2024-01-05 11:45:00,40.46,40.53,40.45,40.49,83854.0,39.8156,39.8845,39.8057,39.8451,83854.0
2024-01-05 11:50:00,40.5,40.59,40.49,40.57,77843.0,39.8549,39.9435,39.8451,39.9238,77843.0
2024-01-05 11:55:00,40.58,40.59,40.52,40.55,57728.0,39.9337,39.9435,39.8746,39.9041,57728.0
2024-01-05 12:00:00,40.55,40.57,40.5,40.53,37246.0,39.9041,39.9238,39.8549,39.8845,37246.0
2024-01-05 12:05:00,40.52,40.52,40.38,40.4,109633.0,39.8746,39.8746,39.7369,39.7565,109633.0
2024-01-05 12:10:00,40.39,40.44,40.34,40.43,105441.0,39.7467,39.7959,39.6975,39.7861,105441.0
2024-01-05 12:15:00,40.43,40.46,40.37,40.39,111234.0,39.7861,39.8156,39.727,39.7467,111234.0
2024-01-05 12:20:00,40.37,40.51,40.37,40.43,211042.0,39.727,39.8648,39.727,39.7861,211042.0
2024-01-05 12:25:00,40.43,40.46,40.37,40.39,48151.0,39.7861,39.8156,39.727,39.7467,48151.0
2024-01-05 12:30:00,40.38,40.42,40.36,40.37,31709.0,39.7369,39.7762,39.7172,39.727,31709.0
2024-01-05 12:35:00,40.38,40.43,40.37,40.38,37034.0,39.7369,39.7861,39.727,39.7369,37034.0
2024-01-05 12:40:00,40.38,40.43,40.36,40.42,40418.0,39.7369,39.7861,39.7172,39.7762,40418.0
2024-01-05 12:45:00,40.41,40.44,40.4,40.41,49020.0,39.7664,39.7959,39.7565,39.7664,49020.0
2024-01-05 12:50:00,40.4,40.44,40.39,40.44,23435.0,39.7565,39.7959,39.7467,39.7959,23435.0
2024-01-05 12:55:00,40.43,40.45,40.41,40.43,23020.0,39.7861,39.8057,39.7664,39.7861,23020.0
2024-01-05 13:00:00,40.42,40.44,40.35,40.39,32329.0,39.7762,39.7959,39.7073,39.7467,32329.0
2024-01-05 13:05:00,40.38,40.41,40.36,40.38,73515.0,39.7369,39.7664,39.7172,39.7369,73515.0
2024-01-05 13:10:00,40.39,40.4,40.36,40.37,53747.0,39.7467,39.7565,39.7172,39.727,53747.0
2024-01-05 13:15:00,40.39,40.4,40.33,40.34,27384.0,39.7467,39.7565,39.6877,39.6975,27384.0
2024-01-05 13:20:00,40.35,40.42,40.34,40.41,56943.0,39.7073,39.7762,39.6975,39.7664,56943.0
2024-01-05 13:25:00,40.41,40.54,40.41,40.54,58999.0,39.7664,39.8943,39.7664,39.8943,58999.0
2024-01-05 13:30:00,40.54,40.63,40.54,40.61,77334.0,39.8943,39.9829,39.8943,39.9632,77334.0
2024-01-05 13:35:00,40.62,40.68,40.6,40.68,79684.0,39.973,40.0321,39.9534,40.0321,79684.0
2024-01-05 13:40:00,40.68,40.68,40.62,40.63,133244.0,40.0321,40.0321,39.973,39.9829,133244.0
2024-01-05 13:45:00,40.63,40.7,40.63,40.64,177401.0,39.9829,40.0518,39.9829,39.9927,177401.0
2024-01-05 13:50:00,40.64,40.66,40.6,40.63,66591.0,39.9927,40.0124,39.9534,39.9829,66591.0
2024-01-05 13:55:00,40.64,40.65,40.58,40.59,29989.0,39.9927,40.0026,39.9337,39.9435,29989.0
2024-01-05 14:00:00,40.59,40.66,40.58,40.65,77077.0,39.9435,40.0124,39.9337,40.0026,77077.0
2024-01-05 14:05:00,40.65,40.7,40.64,40.7,82668.0,40.0026,40.0518,39.9927,40.0518,82668.0
2024-01-05 14:10:00,40.7,40.74,40.66,40.7,98864.0,40.0518,40.0911,40.0124,40.0518,98864.0
2024-01-05 14:15:00,40.7,40.71,40.67,40.7,88971.0,40.0518,40.0616,40.0222,40.0518,88971.0
2024-01-05 14:20:00,40.7,40.75,40.69,40.71,64016.0,40.0518,40.101,40.0419,40.0616,64016.0
2024-01-05 14:25:00,40.71,40.75,40.69,40.7,45461.0,40.0616,40.101,40.0419,40.0518,45461.0
2024-01-05 14:30:00,40.69,40.72,40.64,40.65,58341.0,40.0419,40.0714,39.9927,40.0026,58341.0
2024-01-05 14:35:00,40.66,40.69,40.57,40.59,67594.0,40.0124,40.0419,39.9238,39.9435,67594.0
2024-01-05 14:40:00,40.58,40.6,40.53,40.55,45620.0,39.9337,39.9534,39.8845,39.9041,45620.0
2024-01-05 14:45:00,40.55,40.56,40.46,40.47,54130.0,39.9041,39.914,39.8156,39.8254,54130.0
2024-01-05 14:50:00,40.47,40.48,40.39,40.43,60793.0,39.8254,39.8353,39.7467,39.7861,60793.0
2024-01-05 14:55:00,40.44,40.45,40.39,40.42,70992.0,39.7959,39.8057,39.7467,39.7762,70992.0
2024-01-05 15:00:00,40.41,40.43,40.4,40.41,39103.0,39.7664,39.7861,39.7565,39.7664,39103.0
2024-01-05 15:05:00,40.41,40.46,40.41,40.44,51153.0,39.7664,39.8156,39.7664,39.7959,51153.0
2024-01-05 15:10:00,40.43,40.52,40.41,40.49,80195.0,39.7861,39.8746,39.7664,39.8451,80195.0
2024-01-05 15:15:00,40.49,40.51,40.44,40.44,53408.0,39.8451,39.8648,39.7959,39.7959,53408.0
2024-01-05 15:20:00,40.45,40.5,40.44,40.49,47240.0,39.8057,39.8549,39.7959,39.8451,47240.0
2024-01-05 15:25:00,40.48,40.52,40.46,40.52,56521.0,39.8353,39.8746,39.8156,39.8746,56521.0
2024-01-05 15:30:00,40.51,40.55,40.48,40.54,63149.0,39.8648,39.9041,39.8353,39.8943,63149.0
2024-01-05 15:35:00,40.53,40.56,40.52,40.55,65772.0,39.8845,39.914,39.8746,39.9041,65772.0
2024-01-05 15:40:00,40.55,40.59,40.54,40.59,110908.0,39.9041,39.9435,39.8943,39.9435,110908.0
2024-01-05 15:45:00,40.59,40.63,40.54,40.6,183397.0,39.9435,39.9829,39.8943,39.9534,183397.0
2024-01-05 15:50:00,40.59,40.61,40.54,40.55,211130.0,39.9435,39.9632,39.8943,39.9041,211130.0
2024-01-05 15:55:00,40.56,40.58,40.51,40.53,582198.0,39.914,39.9337,39.8648,39.8845,582198.0
2024-01-08 09:30:00,41.23,41.65,41.11,41.57,672425.0,40.5733,40.9866,40.4552,40.9079,672425.0
2024-01-08 09:35:00,41.57,41.73,41.53,41.57,331537.0,40.9079,41.0654,40.8685,40.9079,331537.0
2024-01-08 09:40:00,41.57,41.62,41.34,41.59,297520.0,40.9079,40.9571,40.6816,40.9276,297520.0
2024-01-08 09:45:00,41.6,41.7,41.4,41.45,128201.0,40.9374,41.0358,40.7406,40.7898,128201.0
2024-01-08 09:50:00,41.45,41.49,41.23,41.23,196348.0,40.7898,40.8292,40.5733,40.5733,196348.0
2024-01-08 09:55:00,41.23,41.31,41.16,41.24,141736.0,40.5733,40.652,40.5044,40.5832,141736.0
2024-01-08 10:00:00,41.25,41.34,41.14,41.32,151613.0,40.593,40.6816,40.4847,40.6619,151613.0
2024-01-08 10:05:00,41.33,41.45,41.3,41.39,124398.0,40.6717,40.7898,40.6422,40.7308,124398.0
2024-01-08 10:10:00,41.39,41.43,41.29,41.32,82321.0,40.7308,40.7701,40.6324,40.6619,82321.0
2024-01-08 10:15:00,41.33,41.47,41.3,41.46,172489.0,40.6717,40.8095,40.6422,40.7997,172489.0
2024-01-08 10:20:00,41.47,41.54,41.42,41.52,165232.0,40.8095,40.8784,40.7603,40.8587,165232.0
2024-01-08 10:25:00,41.52,41.56,41.38,41.55,216815.0,40.8587,40.8981,40.7209,40.8882,216815.0
2024-01-08 10:30:00,41.56,41.7,41.55,41.68,119078.0,40.8981,41.0358,40.8882,41.0161,119078.0
2024-01-08 10:35:00,41.68,41.75,41.67,41.7,177914.0,41.0161,41.085,41.0063,41.0358,177914.0
2024-01-08 10:40:00,41.7,41.76,41.66,41.75,192139.0,41.0358,41.0949,40.9965,41.085,192139.0
2024-01-08 10:45:00,41.75,41.87,41.73,41.83,101942.0,41.085,41.2031,41.0654,41.1638,101942.0
2024-01-08 10:50:00,41.83,41.88,41.8,41.84,109083.0,41.1638,41.213,41.1342,41.1736,109083.0
2024-01-08 10:55:00,41.84,41.85,41.76,41.78,95826.0,41.1736,41.1834,41.0949,41.1146,95826.0
2024-01-08 11:00:00,41.79,41.79,41.64,41.65,149573.0,41.1244,41.1244,40.9768,40.9866,149573.0
2024-01-08 11:05:00,41.65,41.74,41.62,41.69,99717.0,40.9866,41.0752,40.9571,41.026,99717.0
2024-01-08 11:10:00,41.7,41.78,41.63,41.77,99906.0,41.0358,41.1146,40.9669,41.1047,99906.0
2024-01-08 11:15:00,41.77,41.79,41.73,41.75,71839.0,41.1047,41.1244,41.0654,41.085,71839.0
2024-01-08 11:20:00,41.76,41.81,41.68,41.71,68095.0,41.0949,41.1441,41.0161,41.0457,68095.0
2024-01-08 11:25:00,41.71,41.71,41.66,41.68,85385.0,41.0457,41.0457,40.9965,41.0161,85385.0
2024-01-08 11:30:00,41.69,41.69,41.64,41.67,142387.0,41.026,41.026,40.9768,41.0063,142387.0
2024-01-08 11:35:00,41.68,41.78,41.68,41.73,84684.0,41.0161,41.1146,41.0161,41.0654,84684.0
2024-01-08 11:40:00,41.74,41.82,41.73,41.77,64919.0,41.0752,41.1539,41.0654,41.1047,64919.0
2024-01-08 11:45:00,41.76,41.77,41.7,41.76,71520.0,41.0949,41.1047,41.0358,41.0949,71520.0
2024-01-08 11:50:00,41.75,41.81,41.73,41.79,42713.0,41.085,41.1441,41.0654,41.1244,42713.0
2024-01-08 11:55:00,41.79,41.8,41.74,41.79,54892.0,41.1244,41.1342,41.0752,41.1244,54892.0
2024-01-08 12:00:00,41.79,41.83,41.74,41.79,211041.0,41.1244,41.1638,41.0752,41.1244,211041.0
2024-01-08 12:05:00,41.8,41.81,41.69,41.71,135602.0,41.1342,41.1441,41.026,41.0457,135602.0
2024-01-08 12:10:00,41.72,41.74,41.69,41.73,77394.0,41.0555,41.0752,41.026,41.0654,77394.0
2024-01-08 12:15:00,41.72,41.81,41.72,41.79,48087.0,41.0555,41.1441,41.0555,41.1244,48087.0
2024-01-08 12:20:00,41.79,41.79,41.73,41.77,41324.0,41.1244,41.1244,41.0654,41.1047,41324.0
2024-01-08 12:25:00,41.77,41.78,41.73,41.76,54261.0,41.1047,41.1146,41.0654,41.0949,54261.0
2024-01-08 12:30:00,41.75,41.82,41.74,41.82,58456.0,41.085,41.1539,41.0752,41.1539,58456.0
2024-01-08 12:35:00,41.81,41.85,41.8,41.82,48289.0,41.1441,41.1834,41.1342,41.1539,48289.0
2024-01-08 12:40:00,41.81,41.83,41.79,41.82,42628.0,41.1441,41.1638,41.1244,41.1539,42628.0
2024-01-08 12:45:00,41.82,41.84,41.79,41.84,45912.0,41.1539,41.1736,41.1244,41.1736,45912.0
2024-01-08 12:50:00,41.84,41.84,41.78,41.8,66849.0,41.1736,41.1736,41.1146,41.1342,66849.0
2024-01-08 12:55:00,41.81,41.82,41.78,41.8,56397.0,41.1441,41.1539,41.1146,41.1342,56397.0
2024-01-08 13:00:00,41.8,41.83,41.78,41.83,53770.0,41.1342,41.1638,41.1146,41.1638,53770.0
2024-01-08 13:05:00,41.83,41.86,41.82,41.84,69219.0,41.1638,41.1933,41.1539,41.1736,69219.0
2024-01-08 13:10:00,41.84,41.85,41.79,41.82,75357.0,41.1736,41.1834,41.1244,41.1539,75357.0
2024-01-08 13:15:00,41.82,41.82,41.75,41.77,50835.0,41.1539,41.1539,41.085,41.1047,50835.0
2024-01-08 13:20:00,41.76,41.82,41.75,41.79,45938.0,41.0949,41.1539,41.085,41.1244,45938.0
2024-01-08 13:25:00,41.8,41.8,41.69,41.72,63258.0,41.1342,41.1342,41.026,41.0555,63258.0
2024-01-08 13:30:00,41.73,41.75,41.69,41.74,63361.0,41.0654,41.085,41.026,41.0752,63361.0
2024-01-08 13:35:00,41.74,41.76,41.7,41.71,51208.0,41.0752,41.0949,41.0358,41.0457,51208.0
2024-01-08 13:40:00,41.7,41.77,41.69,41.77,58678.0,41.0358,41.1047,41.026,41.1047,58678.0
2024-01-08 13:45:00,41.77,41.79,41.75,41.76,100571.0,41.1047,41.1244,41.085,41.0949,100571.0
2024-01-08 13:50:00,41.76,41.76,41.69,41.71,52493.0,41.0949,41.0949,41.026,41.0457,52493.0
2024-01-08 13:55:00,41.71,41.79,41.69,41.78,58365.0,41.0457,41.1244,41.026,41.1146,58365.0
2024-01-08 14:00:00,41.78,41.84,41.73,41.78,54598.0,41.1146,41.1736,41.0654,41.1146,54598.0
2024-01-08 14:05:00,41.78,41.8,41.75,41.77,41463.0,41.1146,41.1342,41.085,41.1047,41463.0
2024-01-08 14:10:00,41.77,41.84,41.76,41.82,119634.0,41.1047,41.1736,41.0949,41.1539,119634.0
2024-01-08 14:15:00,41.83,42.06,41.82,42.0,385377.0,41.1638,41.3901,41.1539,41.3311,385377.0
2024-01-08 14:20:00,41.98,42.06,41.97,42.05,69070.0,41.3114,41.3901,41.3015,41.3803,69070.0
2024-01-08 14:25:00,42.05,42.1,42.04,42.04,112465.0,41.3803,41.4295,41.3704,41.3704,112465.0
2024-01-08 14:30:00,42.05,42.09,41.95,41.96,69244.0,41.3803,41.4196,41.2818,41.2917,69244.0
2024-01-08 14:35:00,41.96,41.98,41.91,41.94,59047.0,41.2917,41.3114,41.2425,41.272,59047.0
2024-01-08 14:40:00,41.94,41.95,41.88,41.89,65991.0,41.272,41.2818,41.213,41.2228,65991.0
2024-01-08 14:45:00,41.89,41.89,41.83,41.84,104575.0,41.2228,41.2228,41.1638,41.1736,104575.0
2024-01-08 14:50:00,41.84,41.89,41.82,41.82,62577.0,41.1736,41.2228,41.1539,41.1539,62577.0
2024-01-08 14:55:00,41.82,41.92,41.82,41.87,47505.0,41.1539,41.2523,41.1539,41.2031,47505.0
2024-01-08 15:00:00,41.87,41.88,41.78,41.8,65550.0,41.2031,41.213,41.1146,41.1342,65550.0
2024-01-08 15:05:00,41.8,41.81,41.74,41.75,52350.0,41.1342,41.1441,41.0752,41.085,52350.0
2024-01-08 15:10:00,41.75,41.76,41.6,41.61,90654.0,41.085,41.0949,40.9374,40.9473,90654.0
2024-01-08 15:15:00,41.61,41.65,41.6,41.64,61811.0,40.9473,40.9866,40.9374,40.9768,61811.0
2024-01-08 15:20:00,41.64,41.65,41.53,41.54,72001.0,40.9768,40.9866,40.8685,40.8784,72001.0
2024-01-08 15:25:00,41.55,41.55,41.5,41.51,102623.0,40.8882,40.8882,40.839,40.8489,102623.0
2024-01-08 15:30:00,41.5,41.52,41.45,41.5,139642.0,40.839,40.8587,40.7898,40.839,139642.0
2024-01-08 15:35:00,41.49,41.66,41.46,41.64,121346.0,40.8292,40.9965,40.7997,40.9768,121346.0
2024-01-08 15:40:00,41.64,41.67,41.58,41.62,109139.0,40.9768,41.0063,40.9177,40.9571,109139.0
2024-01-08 15:45:00,41.62,41.65,41.57,41.58,169070.0,40.9571,40.9866,40.9079,40.9177,169070.0
2024-01-08 15:50:00,41.57,41.63,41.55,41.61,294235.0,40.9079,40.9669,40.8882,40.9473,294235.0
2024-01-08 15:55:00,41.61,41.69,41.59,41.63,478050.0,40.9473,41.026,40.9276,40.9669,478050.0
2024-01-09 09:30:00,41.4,41.49,41.29,41.44,236796.0,40.7406,40.8292,40.6324,40.78,236796.0
2024-01-09 09:35:00,41.44,41.65,41.38,41.53,291615.0,40.78,40.9866,40.7209,40.8685,291615.0
2024-01-09 09:40:00,41.54,41.99,41.54,41.8,381246.0,40.8784,41.3212,40.8784,41.1342,381246.0
2024-01-09 09:45:00,41.81,41.81,41.53,41.54,186979.0,41.1441,41.1441,40.8685,40.8784,186979.0
2024-01-09 09:50:00,41.55,41.64,41.48,41.61,226007.0,40.8882,40.9768,40.8193,40.9473,226007.0
2024-01-09 09:55:00,41.61,41.68,41.5,41.55,247991.0,40.9473,41.0161,40.839,40.8882,247991.0
2024-01-09 10:00:00,41.58,41.73,41.56,41.63,147847.0,40.9177,41.0654,40.8981,40.9669,147847.0
2024-01-09 10:05:00,41.61,41.76,41.59,41.74,144828.0,40.9473,41.0949,40.9276,41.0752,144828.0
2024-01-09 10:10:00,41.73,41.73,41.56,41.68,154296.0,41.0654,41.0654,40.8981,41.0161,154296.0
2024-01-09 10:15:00,41.67,41.83,41.67,41.81,102260.0,41.0063,41.1638,41.0063,41.1441,102260.0
2024-01-09 10:20:00,41.82,41.83,41.74,41.79,83330.0,41.1539,41.1638,41.0752,41.1244,83330.0
2024-01-09 10:25:00,41.79,41.94,41.77,41.91,165239.0,41.1244,41.272,41.1047,41.2425,165239.0
2024-01-09 10:30:00,41.9,41.91,41.77,41.83,103081.0,41.2326,41.2425,41.1047,41.1638,103081.0
2024-01-09 10:35:00,41.82,41.84,41.77,41.8,68497.0,41.1539,41.1736,41.1047,41.1342,68497.0
2024-01-09 10:40:00,41.8,41.83,41.77,41.82,78753.0,41.1342,41.1638,41.1047,41.1539,78753.0
2024-01-09 10:45:00,41.81,41.88,41.79,41.88,66647.0,41.1441,41.213,41.1244,41.213,66647.0
2024-01-09 10:50:00,41.88,41.88,41.77,41.79,52618.0,41.213,41.213,41.1047,41.1244,52618.0
2024-01-09 10:55:00,41.8,41.86,41.78,41.81,56166.0,41.1342,41.1933,41.1146,41.1441,56166.0
2024-01-09 11:00:00,41.81,41.86,41.79,41.84,61759.0,41.1441,41.1933,41.1244,41.1736,61759.0
2024-01-09 11:05:00,41.84,41.89,41.83,41.88,71761.0,41.1736,41.2228,41.1638,41.213,71761.0
2024-01-09 11:10:00,41.88,41.9,41.86,41.89,60797.0,41.213,41.2326,41.1933,41.2228,60797.0
2024-01-09 11:15:00,41.89,41.91,41.81,41.9,64038.0,41.2228,41.2425,41.1441,41.2326,64038.0
2024-01-09 11:20:00,41.9,41.94,41.88,41.89,64648.0,41.2326,41.272,41.213,41.2228,64648.0
2024-01-09 11:25:00,41.88,41.94,41.83,41.94,89183.0,41.213,41.272,41.1638,41.272,89183.0
2024-01-09 11:30:00,41.94,41.97,41.93,41.96,61815.0,41.272,41.3015,41.2622,41.2917,61815.0
2024-01-09 11:35:00,41.96,41.99,41.89,41.93,67805.0,41.2917,41.3212,41.2228,41.2622,67805.0
2024-01-09 11:40:00,41.93,41.93,41.83,41.86,68954.0,41.2622,41.2622,41.1638,41.1933,68954.0
2024-01-09 11:45:00,41.85,41.87,41.8,41.84,98670.0,41.1834,41.2031,41.1342,41.1736,98670.0
2024-01-09 11:50:00,41.84,41.97,41.83,41.96,46849.0,41.1736,41.3015,41.1638,41.2917,46849.0
2024-01-09 11:55:00,41.96,42.01,41.96,42.0,108371.0,41.2917,41.3409,41.2917,41.3311,108371.0
2024-01-09 12:00:00,42.0,42.01,41.88,41.9,106160.0,41.3311,41.3409,41.213,41.2326,106160.0
2024-01-09 12:05:00,41.9,41.92,41.87,41.9,32410.0,41.2326,41.2523,41.2031,41.2326,32410.0
2024-01-09 12:10:00,41.9,41.91,41.84,41.9,110727.0,41.2326,41.2425,41.1736,41.2326,110727.0
2024-01-09 12:15:00,41.9,41.94,41.9,41.92,51469.0,41.2326,41.272,41.2326,41.2523,51469.0
2024-01-09 12:20:00,41.91,41.95,41.9,41.95,44702.0,41.2425,41.2818,41.2326,41.2818,44702.0
2024-01-09 12:25:00,41.96,41.99,41.95,41.98,55646.0,41.2917,41.3212,41.2818,41.3114,55646.0
2024-01-09 12:30:00,41.98,42.0,41.95,41.98,55105.0,41.3114,41.3311,41.2818,41.3114,55105.0
2024-01-09 12:35:00,41.98,42.04,41.96,42.04,77280.0,41.3114,41.3704,41.2917,41.3704,77280.0
2024-01-09 12:40:00,42.04,42.07,42.03,42.05,47718.0,41.3704,41.3999,41.3606,41.3803,47718.0
2024-01-09 12:45:00,42.04,42.05,42.01,42.02,36446.0,41.3704,41.3803,41.3409,41.3507,36446.0
2024-01-09 12:50:00,42.02,42.08,42.02,42.07,30031.0,41.3507,41.4098,41.3507,41.3999,30031.0
2024-01-09 12:55:00,42.07,42.13,42.06,42.13,91393.0,41.3999,41.459,41.3901,41.459,91393.0
2024-01-09 13:00:00,42.12,42.24,42.12,42.24,120161.0,41.4491,41.5672,41.4491,41.5672,120161.0
2024-01-09 13:05:00,42.24,42.29,42.18,42.19,74663.0,41.5672,41.6164,41.5082,41.518,74663.0
2024-01-09 13:10:00,42.19,42.22,42.17,42.17,46560.0,41.518,41.5475,41.4983,41.4983,46560.0
2024-01-09 13:15:00,42.17,42.2,42.16,42.18,49310.0,41.4983,41.5279,41.4885,41.5082,49310.0
2024-01-09 13:20:00,42.18,42.2,42.09,42.12,62164.0,41.5082,41.5279,41.4196,41.4491,62164.0
2024-01-09 13:25:00,42.11,42.11,42.01,42.02,40728.0,41.4393,41.4393,41.3409,41.3507,40728.0
2024-01-09 13:30:00,42.01,42.01,41.92,41.94,117432.0,41.3409,41.3409,41.2523,41.272,117432.0
2024-01-09 13:35:00,41.94,42.01,41.93,42.0,48179.0,41.272,41.3409,41.2622,41.3311,48179.0
2024-01-09 13:40:00,42.0,42.03,41.99,41.99,48697.0,41.3311,41.3606,41.3212,41.3212,48697.0
2024-01-09 13:45:00,41.99,42.07,41.98,42.07,44953.0,41.3212,41.3999,41.3114,41.3999,44953.0
2024-01-09 13:50:00,42.07,42.15,42.06,42.11,41124.0,41.3999,41.4787,41.3901,41.4393,41124.0
2024-01-09 13:55:00,42.11,42.12,42.04,42.09,46193.0,41.4393,41.4491,41.3704,41.4196,46193.0
2024-01-09 14:00:00,42.1,42.12,42.03,42.07,71216.0,41.4295,41.4491,41.3606,41.3999,71216.0
2024-01-09 14:05:00,42.07,42.12,42.06,42.12,55627.0,41.3999,41.4491,41.3901,41.4491,55627.0
2024-01-09 14:10:00,42.13,42.15,42.08,42.08,79401.0,41.459,41.4787,41.4098,41.4098,79401.0
2024-01-09 14:15:00,42.08,42.1,42.04,42.08,70307.0,41.4098,41.4295,41.3704,41.4098,70307.0
2024-01-09 14:20:00,42.08,42.1,42.06,42.06,58458.0,41.4098,41.4295,41.3901,41.3901,58458.0
2024-01-09 14:25:00,42.06,42.07,41.99,42.05,182219.0,41.3901,41.3999,41.3212,41.3803,182219.0
2024-01-09 14:30:00,42.05,42.12,42.04,42.09,111834.0,41.3803,41.4491,41.3704,41.4196,111834.0
2024-01-09 14:35:00,42.09,42.19,42.08,42.17,84681.0,41.4196,41.518,41.4098,41.4983,84681.0
2024-01-09 14:40:00,42.18,42.21,42.13,42.2,110284.0,41.5082,41.5377,41.459,41.5279,110284.0
2024-01-09 14:45:00,42.2,42.25,42.19,42.25,128428.0,41.5279,41.5771,41.518,41.5771,128428.0
2024-01-09 14:50:00,42.25,42.39,42.24,42.39,179708.0,41.5771,41.7148,41.5672,41.7148,179708.0
2024-01-09 14:55:00,42.38,42.39,42.33,42.34,94088.0,41.705,41.7148,41.6558,41.6656,94088.0
2024-01-09 15:00:00,42.34,42.36,42.28,42.33,142353.0,41.6656,41.6853,41.6066,41.6558,142353.0
2024-01-09 15:05:00,42.34,42.36,42.23,42.26,128236.0,41.6656,41.6853,41.5574,41.5869,128236.0
2024-01-09 15:10:00,42.26,42.29,42.19,42.2,75998.0,41.5869,41.6164,41.518,41.5279,75998.0
2024-01-09 15:15:00,42.2,42.21,42.14,42.18,95038.0,41.5279,41.5377,41.4688,41.5082,95038.0
2024-01-09 15:20:00,42.18,42.27,42.17,42.2,105033.0,41.5082,41.5968,41.4983,41.5279,105033.0
2024-01-09 15:25:00,42.19,42.22,42.17,42.2,67537.0,41.518,41.5475,41.4983,41.5279,67537.0
2024-01-09 15:30:00,42.2,42.2,42.11,42.14,103347.0,41.5279,41.5279,41.4393,41.4688,103347.0
2024-01-09 15:35:00,42.13,42.18,42.11,42.18,114631.0,41.459,41.5082,41.4393,41.5082,114631.0
2024-01-09 15:40:00,42.18,42.18,42.08,42.1,133390.0,41.5082,41.5082,41.4098,41.4295,133390.0
2024-01-09 15:45:00,42.11,42.2,42.1,42.19,392206.0,41.4393,41.5279,41.4295,41.518,392206.0
2024-01-09 15:50:00,42.19,42.25,42.17,42.25,682302.0,41.518,41.5771,41.4983,41.5771,682302.0
2024-01-09 15:55:00,42.25,42.33,42.23,42.32,827843.0,41.5771,41.6558,41.5574,41.646,827843.0
2024-01-10 09:30:00,42.23,42.3,42.09,42.3,254924.0,41.5574,41.6263,41.4196,41.6263,254924.0
2024-01-10 09:35:00,42.3,42.46,42.29,42.44,258675.0,41.6263,41.7837,41.6164,41.764,258675.0
2024-01-10 09:40:00,42.43,42.46,42.32,42.44,137709.0,41.7542,41.7837,41.646,41.764,137709.0
2024-01-10 09:45:00,42.45,42.51,42.36,42.44,165766.0,41.7739,41.8329,41.6853,41.764,165766.0
2024-01-10 09:50:00,42.43,42.52,42.36,42.51,150181.0,41.7542,41.8428,41.6853,41.8329,150181.0
2024-01-10 09:55:00,42.51,42.52,42.39,42.47,175577.0,41.8329,41.8428,41.7148,41.7936,175577.0
2024-01-10 10:00:00,42.47,42.48,42.22,42.23,205831.0,41.7936,41.8034,41.5475,41.5574,205831.0
2024-01-10 10:05:00,42.23,42.24,42.05,42.08,221073.0,41.5574,41.5672,41.3803,41.4098,221073.0
2024-01-10 10:10:00,42.07,42.17,42.06,42.11,114162.0,41.3999,41.4983,41.3901,41.4393,114162.0
2024-01-10 10:15:00,42.1,42.16,42.01,42.16,124855.0,41.4295,41.4885,41.3409,41.4885,124855.0
2024-01-10 10:20:00,42.15,42.32,42.12,42.32,98065.0,41.4787,41.646,41.4491,41.646,98065.0
2024-01-10 10:25:00,42.31,42.33,42.25,42.3,79292.0,41.6361,41.6558,41.5771,41.6263,79292.0
2024-01-10 10:30:00,42.3,42.36,42.26,42.3,91904.0,41.6263,41.6853,41.5869,41.6263,91904.0
2024-01-10 10:35:00,42.3,42.45,42.3,42.43,100086.0,41.6263,41.7739,41.6263,41.7542,100086.0
2024-01-10 10:40:00,42.43,42.46,42.35,42.44,66405.0,41.7542,41.7837,41.6755,41.764,66405.0
2024-01-10 10:45:00,42.44,42.5,42.41,42.49,65920.0,41.764,41.8231,41.7345,41.8132,65920.0
2024-01-10 10:50:00,42.5,42.51,42.36,42.37,90269.0,41.8231,41.8329,41.6853,41.6952,90269.0
2024-01-10 10:55:00,42.37,42.46,42.34,42.46,71391.0,41.6952,41.7837,41.6656,41.7837,71391.0
2024-01-10 11:00:00,42.46,42.5,42.35,42.37,104382.0,41.7837,41.8231,41.6755,41.6952,104382.0
2024-01-10 11:05:00,42.37,42.46,42.34,42.43,73004.0,41.6952,41.7837,41.6656,41.7542,73004.0
2024-01-10 11:10:00,42.43,42.46,42.35,42.37,80381.0,41.7542,41.7837,41.6755,41.6952,80381.0
2024-01-10 11:15:00,42.38,42.42,42.35,42.39,76788.0,41.705,41.7444,41.6755,41.7148,76788.0
2024-01-10 11:20:00,42.4,42.5,42.39,42.46,60347.0,41.7247,41.8231,41.7148,41.7837,60347.0
2024-01-10 11:25:00,42.45,42.49,42.43,42.46,46413.0,41.7739,41.8132,41.7542,41.7837,46413.0
2024-01-10 11:30:00,42.45,42.48,42.44,42.45,54312.0,41.7739,41.8034,41.764,41.7739,54312.0
2024-01-10 11:35:00,42.46,42.49,42.4,42.45,60361.0,41.7837,41.8132,41.7247,41.7739,60361.0
2024-01-10 11:40:00,42.45,42.45,42.4,42.42,58110.0,41.7739,41.7739,41.7247,41.7444,58110.0
2024-01-10 11:45:00,42.42,42.49,42.41,42.43,47789.0,41.7444,41.8132,41.7345,41.7542,47789.0
2024-01-10 11:50:00,42.44,42.47,42.39,42.45,51940.0,41.764,41.7936,41.7148,41.7739,51940.0
2024-01-10 11:55:00,42.45,42.52,42.43,42.47,86681.0,41.7739,41.8428,41.7542,41.7936,86681.0
2024-01-10 12:00:00,42.46,42.46,42.39,42.41,57272.0,41.7837,41.7837,41.7148,41.7345,57272.0
2024-01-10 12:05:00,42.41,42.44,42.38,42.43,35927.0,41.7345,41.764,41.705,41.7542,35927.0
2024-01-10 12:10:00,42.43,42.44,42.4,42.41,47833.0,41.7542,41.764,41.7247,41.7345,47833.0
2024-01-10 12:15:00,42.4,42.42,42.33,42.37,74782.0,41.7247,41.7444,41.6558,41.6952,74782.0
2024-01-10 12:20:00,42.37,42.39,42.27,42.34,137207.0,41.6952,41.7148,41.5968,41.6656,137207.0
2024-01-10 12:25:00,42.34,42.35,42.28,42.28,49076.0,41.6656,41.6755,41.6066,41.6066,49076.0
2024-01-10 12:30:00,42.27,42.28,42.21,42.25,68942.0,41.5968,41.6066,41.5377,41.5771,68942.0
2024-01-10 12:35:00,42.24,42.3,42.23,42.3,57747.0,41.5672,41.6263,41.5574,41.6263,57747.0
2024-01-10 12:40:00,42.3,42.31,42.25,42.3,43326.0,41.6263,41.6361,41.5771,41.6263,43326.0
2024-01-10 12:45:00,42.29,42.33,42.26,42.31,39053.0,41.6164,41.6558,41.5869,41.6361,39053.0
2024-01-10 12:50:00,42.32,42.36,42.3,42.33,62037.0,41.646,41.6853,41.6263,41.6558,62037.0
2024-01-10 12:55:00,42.33,42.34,42.31,42.32,56380.0,41.6558,41.6656,41.6361,41.646,56380.0
2024-01-10 13:00:00,42.32,42.43,42.29,42.43,66402.0,41.646,41.7542,41.6164,41.7542,66402.0
2024-01-10 13:05:00,42.43,42.43,42.32,42.33,80345.0,41.7542,41.7542,41.646,41.6558,80345.0
2024-01-10 13:10:00,42.33,42.33,42.26,42.32,47460.0,41.6558,41.6558,41.5869,41.646,47460.0
2024-01-10 13:15:00,42.32,42.34,42.26,42.27,54969.0,41.646,41.6656,41.5869,41.5968,54969.0
2024-01-10 13:20:00,42.27,42.28,42.18,42.22,67207.0,41.5968,41.6066,41.5082,41.5475,67207.0
2024-01-10 13:25:00,42.22,42.23,42.17,42.21,51075.0,41.5475,41.5574,41.4983,41.5377,51075.0
2024-01-10 13:30:00,42.21,42.25,42.19,42.25,53890.0,41.5377,41.5771,41.518,41.5771,53890.0
2024-01-10 13:35:00,42.23,42.25,42.15,42.16,87137.0,41.5574,41.5771,41.4787,41.4885,87137.0
2024-01-10 13:40:00,42.16,42.18,42.11,42.12,56321.0,41.4885,41.5082,41.4393,41.4491,56321.0
2024-01-10 13:45:00,42.12,42.14,42.04,42.09,111998.0,41.4491,41.4688,41.3704,41.4196,111998.0
2024-01-10 13:50:00,42.09,42.13,42.08,42.11,58631.0,41.4196,41.459,41.4098,41.4393,58631.0
2024-01-10 13:55:00,42.1,42.13,42.07,42.09,56141.0,41.4295,41.459,41.3999,41.4196,56141.0
2024-01-10 14:00:00,42.08,42.12,42.06,42.12,52362.0,41.4098,41.4491,41.3901,41.4491,52362.0
2024-01-10 14:05:00,42.11,42.18,42.11,42.18,88533.0,41.4393,41.5082,41.4393,41.5082,88533.0
2024-01-10 14:10:00,42.18,42.31,42.18,42.26,81196.0,41.5082,41.6361,41.5082,41.5869,81196.0
2024-01-10 14:15:00,42.26,42.28,42.23,42.25,45905.0,41.5869,41.6066,41.5574,41.5771,45905.0
2024-01-10 14:20:00,42.25,42.32,42.22,42.32,60024.0,41.5771,41.646,41.5475,41.646,60024.0
2024-01-10 14:25:00,42.32,42.34,42.28,42.28,73009.0,41.646,41.6656,41.6066,41.6066,73009.0
2024-01-10 14:30:00,42.29,42.32,42.28,42.3,65863.0,41.6164,41.646,41.6066,41.6263,65863.0
2024-01-10 14:35:00,42.3,42.38,42.29,42.37,108244.0,41.6263,41.705,41.6164,41.6952,108244.0
2024-01-10 14:40:00,42.36,42.39,42.31,42.36,94631.0,41.6853,41.7148,41.6361,41.6853,94631.0
2024-01-10 14:45:00,42.36,42.38,42.33,42.34,52899.0,41.6853,41.705,41.6558,41.6656,52899.0
2024-01-10 14:50:00,42.34,42.38,42.33,42.34,88151.0,41.6656,41.705,41.6558,41.6656,88151.0
2024-01-10 14:55:00,42.34,42.34,42.28,42.33,52866.0,41.6656,41.6656,41.6066,41.6558,52866.0
2024-01-10 15:00:00,42.33,42.35,42.3,42.33,41423.0,41.6558,41.6755,41.6263,41.6558,41423.0
2024-01-10 15:05:00,42.34,42.39,42.31,42.39,56866.0,41.6656,41.7148,41.6361,41.7148,56866.0
2024-01-10 15:10:00,42.39,42.43,42.36,42.4,162047.0,41.7148,41.7542,41.6853,41.7247,162047.0
2024-01-10 15:15:00,42.4,42.41,42.3,42.32,89271.0,41.7247,41.7345,41.6263,41.646,89271.0
2024-01-10 15:20:00,42.32,42.32,42.15,42.16,95996.0,41.646,41.646,41.4787,41.4885,95996.0
2024-01-10 15:25:00,42.16,42.24,42.15,42.2,92856.0,41.4885,41.5672,41.4787,41.5279,92856.0
2024-01-10 15:30:00,42.21,42.28,42.17,42.27,95656.0,41.5377,41.6066,41.4983,41.5968,95656.0
2024-01-10 15:35:00,42.26,42.27,42.18,42.18,126026.0,41.5869,41.5968,41.5082,41.5082,126026.0
2024-01-10 15:40:00,42.19,42.2,42.05,42.09,344217.0,41.518,41.5279,41.3803,41.4196,344217.0
2024-01-10 15:45:00,42.09,42.1,41.99,42.0,283869.0,41.4196,41.4295,41.3212,41.3311,283869.0
2024-01-10 15:50:00,41.99,42.07,41.98,42.07,285231.0,41.3212,41.3999,41.3114,41.3999,285231.0
2024-01-10 15:55:00,42.07,42.12,42.06,42.09,497502.0,41.3999,41.4491,41.3901,41.4196,497502.0
2024-01-11 09:30:00,41.85,42.18,41.85,42.06,306430.0,41.1834,41.5082,41.1834,41.3901,306430.0
2024-01-11 09:35:00,42.07,42.14,41.8,41.9,165315.0,41.3999,41.4688,41.1342,41.2326,165315.0
2024-01-11 09:40:00,41.9,42.02,41.77,42.0,127236.0,41.2326,41.3507,41.1047,41.3311,127236.0
2024-01-11 09:45:00,42.0,42.02,41.9,42.0,223560.0,41.3311,41.3507,41.2326,41.3311,223560.0
2024-01-11 09:50:00,42.0,42.11,41.9,41.96,175910.0,41.3311,41.4393,41.2326,41.2917,175910.0
2024-01-11 09:55:00,41.96,41.98,41.81,41.87,105337.0,41.2917,41.3114,41.1441,41.2031,105337.0
2024-01-11 10:00:00,41.86,41.94,41.75,41.76,109822.0,41.1933,41.272,41.085,41.0949,109822.0
2024-01-11 10:05:00,41.77,41.77,41.57,41.58,120735.0,41.1047,41.1047,40.9079,40.9177,120735.0
2024-01-11 10:10:00,41.58,41.6,41.47,41.54,129061.0,40.9177,40.9374,40.8095,40.8784,129061.0
2024-01-11 10:15:00,41.55,41.71,41.53,41.7,162776.0,40.8882,41.0457,40.8685,41.0358,162776.0
2024-01-11 10:20:00,41.7,41.72,41.62,41.64,70204.0,41.0358,41.0555,40.9571,40.9768,70204.0
2024-01-11 10:25:00,41.64,41.72,41.58,41.71,55211.0,40.9768,41.0555,40.9177,41.0457,55211.0
2024-01-11 10:30:00,41.71,41.85,41.71,41.77,91201.0,41.0457,41.1834,41.0457,41.1047,91201.0
2024-01-11 10:35:00,41.77,41.82,41.72,41.76,54381.0,41.1047,41.1539,41.0555,41.0949,54381.0
2024-01-11 10:40:00,41.76,41.88,41.74,41.87,109718.0,41.0949,41.213,41.0752,41.2031,109718.0
2024-01-11 10:45:00,41.87,41.92,41.76,41.79,89375.0,41.2031,41.2523,41.0949,41.1244,89375.0
2024-01-11 10:50:00,41.8,41.87,41.79,41.83,142109.0,41.1342,41.2031,41.1244,41.1638,142109.0
2024-01-11 10:55:00,41.83,41.84,41.66,41.68,133326.0,41.1638,41.1736,40.9965,41.0161,133326.0
2024-01-11 11:00:00,41.68,41.72,41.65,41.68,69758.0,41.0161,41.0555,40.9866,41.0161,69758.0
2024-01-11 11:05:00,41.68,41.74,41.64,41.7,122520.0,41.0161,41.0752,40.9768,41.0358,122520.0
2024-01-11 11:10:00,41.7,41.78,41.67,41.68,101551.0,41.0358,41.1146,41.0063,41.0161,101551.0
2024-01-11 11:15:00,41.68,41.75,41.66,41.75,87675.0,41.0161,41.085,40.9965,41.085,87675.0
2024-01-11 11:20:00,41.74,41.77,41.71,41.75,36057.0,41.0752,41.1047,41.0457,41.085,36057.0
2024-01-11 11:25:00,41.75,41.81,41.74,41.78,38731.0,41.085,41.1441,41.0752,41.1146,38731.0
2024-01-11 11:30:00,41.79,41.81,41.71,41.75,33374.0,41.1244,41.1441,41.0457,41.085,33374.0
2024-01-11 11:35:00,41.75,41.81,41.72,41.75,32932.0,41.085,41.1441,41.0555,41.085,32932.0
2024-01-11 11:40:00,41.75,41.8,41.74,41.77,27422.0,41.085,41.1342,41.0752,41.1047,27422.0
2024-01-11 11:45:00,41.78,41.86,41.77,41.86,61514.0,41.1146,41.1933,41.1047,41.1933,61514.0
2024-01-11 11:50:00,41.86,41.88,41.81,41.84,34224.0,41.1933,41.213,41.1441,41.1736,34224.0
2024-01-11 11:55:00,41.84,41.87,41.82,41.86,47131.0,41.1736,41.2031,41.1539,41.1933,47131.0
2024-01-11 12:00:00,41.86,41.94,41.86,41.92,41158.0,41.1933,41.272,41.1933,41.2523,41158.0
2024-01-11 12:05:00,41.93,42.01,41.92,41.98,63183.0,41.2622,41.3409,41.2523,41.3114,63183.0
2024-01-11 12:10:00,41.99,42.03,41.97,42.01,38292.0,41.3212,41.3606,41.3015,41.3409,38292.0
2024-01-11 12:15:00,42.01,42.03,41.94,41.95,60525.0,41.3409,41.3606,41.272,41.2818,60525.0
2024-01-11 12:20:00,41.96,42.0,41.94,41.98,44579.0,41.2917,41.3311,41.272,41.3114,44579.0
2024-01-11 12:25:00,41.98,42.0,41.94,41.95,43049.0,41.3114,41.3311,41.272,41.2818,43049.0
2024-01-11 12:30:00,41.96,42.01,41.95,41.96,61366.0,41.2917,41.3409,41.2818,41.2917,61366.0
2024-01-11 12:35:00,41.97,41.98,41.93,41.95,57138.0,41.3015,41.3114,41.2622,41.2818,57138.0
2024-01-11 12:40:00,41.95,42.07,41.94,42.06,92911.0,41.2818,41.3999,41.272,41.3901,92911.0
2024-01-11 12:45:00,42.07,42.14,42.07,42.12,73609.0,41.3999,41.4688,41.3999,41.4491,73609.0
2024-01-11 12:50:00,42.12,42.19,42.1,42.12,61744.0,41.4491,41.518,41.4295,41.4491,61744.0
2024-01-11 12:55:00,42.11,42.15,42.06,42.1,99991.0,41.4393,41.4787,41.3901,41.4295,99991.0
2024-01-11 13:00:00,42.1,42.19,42.09,42.19,68262.0,41.4295,41.518,41.4196,41.518,68262.0
2024-01-11 13:05:00,42.18,42.22,42.16,42.19,58159.0,41.5082,41.5475,41.4885,41.518,58159.0
2024-01-11 13:10:00,42.19,42.22,42.18,42.18,54557.0,41.518,41.5475,41.5082,41.5082,54557.0
2024-01-11 13:15:00,42.18,42.22,42.16,42.19,67455.0,41.5082,41.5475,41.4885,41.518,67455.0
2024-01-11 13:20:00,42.19,42.19,42.15,42.18,52820.0,41.518,41.518,41.4787,41.5082,52820.0
2024-01-11 13:25:00,42.18,42.2,42.09,42.09,82499.0,41.5082,41.5279,41.4196,41.4196,82499.0
2024-01-11 13:30:00,42.09,42.13,42.08,42.12,66767.0,41.4196,41.459,41.4098,41.4491,66767.0
2024-01-11 13:35:00,42.12,42.15,42.11,42.13,49777.0,41.4491,41.4787,41.4393,41.459,49777.0
2024-01-11 13:40:00,42.13,42.17,42.11,42.16,59078.0,41.459,41.4983,41.4393,41.4885,59078.0
2024-01-11 13:45:00,42.16,42.18,42.11,42.13,65571.0,41.4885,41.5082,41.4393,41.459,65571.0
2024-01-11 13:50:00,42.13,42.16,42.07,42.13,75207.0,41.459,41.4885,41.3999,41.459,75207.0
2024-01-11 13:55:00,42.12,42.19,42.11,42.19,45990.0,41.4491,41.518,41.4393,41.518,45990.0
2024-01-11 14:00:00,42.19,42.23,42.16,42.16,60397.0,41.518,41.5574,41.4885,41.4885,60397.0
2024-01-11 14:05:00,42.16,42.19,42.13,42.15,29265.0,41.4885,41.518,41.459,41.4787,29265.0
2024-01-11 14:10:00,42.14,42.22,42.14,42.21,61489.0,41.4688,41.5475,41.4688,41.5377,61489.0
2024-01-11 14:15:00,42.22,42.24,42.18,42.19,44071.0,41.5475,41.5672,41.5082,41.518,44071.0
2024-01-11 14:20:00,42.19,42.2,42.13,42.2,63918.0,41.518,41.5279,41.459,41.5279,63918.0
2024-01-11 14:25:00,42.2,42.2,42.13,42.17,77072.0,41.5279,41.5279,41.459,41.4983,77072.0
2024-01-11 14:30:00,42.18,42.21,42.13,42.2,59031.0,41.5082,41.5377,41.459,41.5279,59031.0
2024-01-11 14:35:00,42.2,42.2,42.16,42.2,41407.0,41.5279,41.5279,41.4885,41.5279,41407.0
2024-01-11 14:40:00,42.2,42.24,42.19,42.23,63120.0,41.5279,41.5672,41.518,41.5574,63120.0
2024-01-11 14:45:00,42.22,42.25,42.19,42.22,104344.0,41.5475,41.5771,41.518,41.5475,104344.0
2024-01-11 14:50:00,42.23,42.3,42.22,42.3,89121.0,41.5574,41.6263,41.5475,41.6263,89121.0
2024-01-11 14:55:00,42.3,42.38,42.29,42.35,129137.0,41.6263,41.705,41.6164,41.6755,129137.0
2024-01-11 15:00:00,42.36,42.36,42.24,42.27,110608.0,41.6853,41.6853,41.5672,41.5968,110608.0
2024-01-11 15:05:00,42.27,42.3,42.25,42.26,74655.0,41.5968,41.6263,41.5771,41.5869,74655.0
2024-01-11 15:10:00,42.25,42.34,42.21,42.32,99069.0,41.5771,41.6656,41.5377,41.646,99069.0
2024-01-11 15:15:00,42.32,42.32,42.19,42.23,119875.0,41.646,41.646,41.518,41.5574,119875.0
2024-01-11 15:20:00,42.23,42.26,42.16,42.16,116766.0,41.5574,41.5869,41.4885,41.4885,116766.0
2024-01-11 15:25:00,42.16,42.23,42.16,42.16,160091.0,41.4885,41.5574,41.4885,41.4885,160091.0
2024-01-11 15:30:00,42.16,42.22,42.15,42.21,115473.0,41.4885,41.5475,41.4787,41.5377,115473.0
2024-01-11 15:35:00,42.21,42.22,42.09,42.09,221109.0,41.5377,41.5475,41.4196,41.4196,221109.0
2024-01-11 15:40:00,42.1,42.15,42.08,42.13,159692.0,41.4295,41.4787,41.4098,41.459,159692.0
2024-01-11 15:45:00,42.13,42.16,42.11,42.12,221311.0,41.459,41.4885,41.4393,41.4491,221311.0
2024-01-11 15:50:00,42.11,42.23,42.1,42.23,426547.0,41.4393,41.5574,41.4295,41.5574,426547.0
2024-01-11 15:55:00,42.22,42.32,42.21,42.27,669661.0,41.5475,41.646,41.5377,41.5968,669661.0
2024-01-12 09:30:00,40.15,40.76,39.63,39.8,2029328.0,39.5105,40.1108,38.9988,39.1661,2029328.0
2024-01-12 09:35:00,39.79,39.88,39.3,39.47,1179987.0,39.1563,39.2448,38.6741,38.8413,1179987.0
2024-01-12 09:40:00,39.5,39.68,39.13,39.29,1145657.0,38.8709,39.048,38.5068,38.6642,1145657.0
2024-01-12 09:45:00,39.29,39.7,39.28,39.46,825681.0,38.6642,39.0677,38.6544,38.8315,825681.0
2024-01-12 09:50:00,39.45,39.73,39.39,39.71,660280.0,38.8217,39.0972,38.7626,39.0775,660280.0
2024-01-12 09:55:00,39.71,39.74,39.37,39.52,762522.0,39.0775,39.107,38.7429,38.8906,762522.0
2024-01-12 10:00:00,39.54,39.54,39.09,39.11,777623.0,38.9102,38.9102,38.4674,38.4871,777623.0
2024-01-12 10:05:00,39.11,39.17,38.96,39.01,827982.0,38.4871,38.5461,38.3395,38.3887,827982.0
2024-01-12 10:10:00,39.01,39.07,38.92,39.0,762901.0,38.3887,38.4477,38.3001,38.3788,762901.0
2024-01-12 10:15:00,39.0,39.11,38.87,38.9,901918.0,38.3788,38.4871,38.2509,38.2804,901918.0
2024-01-12 10:20:00,38.91,39.05,38.88,38.97,544673.0,38.2903,38.428,38.2607,38.3493,544673.0
2024-01-12 10:25:00,38.98,39.04,38.87,38.98,397105.0,38.3592,38.4182,38.2509,38.3592,397105.0
2024-01-12 10:30:00,38.98,39.52,38.71,38.78,1086303.0,38.3592,38.8906,38.0935,38.1623,1086303.0
2024-01-12 10:35:00,38.79,38.87,38.67,38.84,681112.0,38.1722,38.2509,38.0541,38.2214,681112.0
2024-01-12 10:40:00,38.84,39.07,38.81,39.05,481047.0,38.2214,38.4477,38.1919,38.428,481047.0
2024-01-12 10:45:00,39.04,39.13,38.97,39.08,614528.0,38.4182,38.5068,38.3493,38.4576,614528.0
2024-01-12 10:50:00,39.09,39.17,38.95,39.05,797867.0,38.4674,38.5461,38.3296,38.428,797867.0
2024-01-12 10:55:00,39.06,39.17,39.01,39.13,590485.0,38.4379,38.5461,38.3887,38.5068,590485.0
2024-01-12 11:00:00,39.13,39.14,38.84,38.88,515209.0,38.5068,38.5166,38.2214,38.2607,515209.0
2024-01-12 11:05:00,38.88,38.96,38.83,38.94,378059.0,38.2607,38.3395,38.2115,38.3198,378059.0
2024-01-12 11:10:00,38.94,39.02,38.89,39.0,325691.0,38.3198,38.3985,38.2706,38.3788,325691.0
2024-01-12 11:15:00,39.01,39.11,38.93,38.98,470077.0,38.3887,38.4871,38.3099,38.3592,470077.0
2024-01-12 11:20:00,38.98,39.23,38.97,39.21,550786.0,38.3592,38.6052,38.3493,38.5855,550786.0
2024-01-12 11:25:00,39.21,39.48,39.2,39.38,709312.0,38.5855,38.8512,38.5756,38.7528,709312.0
2024-01-12 11:30:00,39.38,39.39,39.05,39.08,495156.0,38.7528,38.7626,38.428,38.4576,495156.0
2024-01-12 11:35:00,39.07,39.08,38.91,38.93,382882.0,38.4477,38.4576,38.2903,38.3099,382882.0
2024-01-12 11:40:00,38.93,38.95,38.89,38.9,315900.0,38.3099,38.3296,38.2706,38.2804,315900.0
2024-01-12 11:45:00,38.91,38.91,38.8,38.81,366791.0,38.2903,38.2903,38.182,38.1919,366791.0
2024-01-12 11:50:00,38.81,38.86,38.77,38.78,340345.0,38.1919,38.2411,38.1525,38.1623,340345.0
2024-01-12 11:55:00,38.78,38.82,38.72,38.79,383047.0,38.1623,38.2017,38.1033,38.1722,383047.0
2024-01-12 12:00:00,38.79,38.84,38.71,38.77,444453.0,38.1722,38.2214,38.0935,38.1525,444453.0
2024-01-12 12:05:00,38.77,38.95,38.76,38.92,353818.0,38.1525,38.3296,38.1427,38.3001,353818.0
2024-01-12 12:10:00,38.92,38.94,38.74,38.75,321036.0,38.3001,38.3198,38.123,38.1328,321036.0
2024-01-12 12:15:00,38.76,38.82,38.73,38.78,169097.0,38.1427,38.2017,38.1131,38.1623,169097.0
2024-01-12 12:20:00,38.77,38.78,38.66,38.67,383342.0,38.1525,38.1623,38.0442,38.0541,383342.0
2024-01-12 12:25:00,38.67,38.81,38.63,38.8,712809.0,38.0541,38.1919,38.0147,38.182,712809.0
2024-01-12 12:30:00,38.8,38.83,38.76,38.77,364174.0,38.182,38.2115,38.1427,38.1525,364174.0
2024-01-12 12:35:00,38.77,38.8,38.73,38.74,220074.0,38.1525,38.182,38.1131,38.123,220074.0
2024-01-12 12:40:00,38.74,38.74,38.65,38.73,300690.0,38.123,38.123,38.0344,38.1131,300690.0
2024-01-12 12:45:00,38.73,38.74,38.54,38.59,400845.0,38.1131,38.123,37.9262,37.9754,400845.0
2024-01-12 12:50:00,38.58,38.68,38.54,38.65,328529.0,37.9655,38.0639,37.9262,38.0344,328529.0
2024-01-12 12:55:00,38.64,38.69,38.53,38.57,381133.0,38.0246,38.0738,37.9163,37.9557,381133.0
2024-01-12 13:00:00,38.57,38.64,38.56,38.58,237648.0,37.9557,38.0246,37.9458,37.9655,237648.0
2024-01-12 13:05:00,38.57,38.67,38.57,38.66,181869.0,37.9557,38.0541,37.9557,38.0442,181869.0
2024-01-12 13:10:00,38.67,38.75,38.65,38.72,235856.0,38.0541,38.1328,38.0344,38.1033,235856.0
2024-01-12 13:15:00,38.73,38.74,38.71,38.73,181570.0,38.1131,38.123,38.0935,38.1131,181570.0
2024-01-12 13:20:00,38.73,38.79,38.68,38.73,185887.0,38.1131,38.1722,38.0639,38.1131,185887.0
2024-01-12 13:25:00,38.72,38.94,38.72,38.91,409421.0,38.1033,38.3198,38.1033,38.2903,409421.0
2024-01-12 13:30:00,38.91,38.95,38.88,38.95,279548.0,38.2903,38.3296,38.2607,38.3296,279548.0
2024-01-12 13:35:00,38.95,38.98,38.88,38.95,387725.0,38.3296,38.3592,38.2607,38.3296,387725.0
2024-01-12 13:40:00,38.95,38.97,38.75,38.83,272643.0,38.3296,38.3493,38.1328,38.2115,272643.0
2024-01-12 13:45:00,38.84,38.86,38.78,38.86,183695.0,38.2214,38.2411,38.1623,38.2411,183695.0
2024-01-12 13:50:00,38.86,38.9,38.79,38.89,129881.0,38.2411,38.2804,38.1722,38.2706,129881.0
2024-01-12 13:55:00,38.89,38.96,38.83,38.96,220420.0,38.2706,38.3395,38.2115,38.3395,220420.0
2024-01-12 14:00:00,38.96,38.99,38.82,38.89,146987.0,38.3395,38.369,38.2017,38.2706,146987.0
2024-01-12 14:05:00,38.89,38.95,38.88,38.92,107852.0,38.2706,38.3296,38.2607,38.3001,107852.0
2024-01-12 14:10:00,38.92,39.01,38.88,38.99,226003.0,38.3001,38.3887,38.2607,38.369,226003.0
2024-01-12 14:15:00,38.98,38.99,38.94,38.98,151770.0,38.3592,38.369,38.3198,38.3592,151770.0
2024-01-12 14:20:00,38.98,38.98,38.84,38.88,228995.0,38.3592,38.3592,38.2214,38.2607,228995.0
2024-01-12 14:25:00,38.88,38.92,38.77,38.79,193018.0,38.2607,38.3001,38.1525,38.1722,193018.0
2024-01-12 14:30:00,38.79,38.82,38.72,38.73,313673.0,38.1722,38.2017,38.1033,38.1131,313673.0
2024-01-12 14:35:00,38.73,38.77,38.67,38.71,238044.0,38.1131,38.1525,38.0541,38.0935,238044.0
2024-01-12 14:40:00,38.7,38.76,38.66,38.75,296531.0,38.0836,38.1427,38.0442,38.1328,296531.0
2024-01-12 14:45:00,38.75,38.76,38.66,38.71,183183.0,38.1328,38.1427,38.0442,38.0935,183183.0
2024-01-12 14:50:00,38.71,38.73,38.66,38.68,224396.0,38.0935,38.1131,38.0442,38.0639,224396.0
2024-01-12 14:55:00,38.68,38.71,38.66,38.67,223586.0,38.0639,38.0935,38.0442,38.0541,223586.0
2024-01-12 15:00:00,38.66,38.67,38.57,38.59,247304.0,38.0442,38.0541,37.9557,37.9754,247304.0
2024-01-12 15:05:00,38.59,38.6,38.54,38.55,166552.0,37.9754,37.9852,37.9262,37.936,166552.0
2024-01-12 15:10:00,38.54,38.63,38.54,38.61,229749.0,37.9262,38.0147,37.9262,37.995,229749.0
2024-01-12 15:15:00,38.61,38.64,38.55,38.57,139597.0,37.995,38.0246,37.936,37.9557,139597.0
2024-01-12 15:20:00,38.57,38.58,38.48,38.48,348146.0,37.9557,37.9655,37.8671,37.8671,348146.0
2024-01-12 15:25:00,38.48,38.57,38.45,38.55,272661.0,37.8671,37.9557,37.8376,37.936,272661.0
2024-01-12 15:30:00,38.55,38.59,38.48,38.51,252538.0,37.936,37.9754,37.8671,37.8966,252538.0
2024-01-12 15:35:00,38.5,38.57,38.49,38.56,296712.0,37.8868,37.9557,37.877,37.9458,296712.0
2024-01-12 15:40:00,38.57,38.57,38.46,38.5,386196.0,37.9557,37.9557,37.8474,37.8868,386196.0
2024-01-12 15:45:00,38.5,38.51,38.39,38.4,507299.0,37.8868,37.8966,37.7785,37.7884,507299.0
2024-01-12 15:50:00,38.41,38.5,38.38,38.48,829350.0,37.7982,37.8868,37.7687,37.8671,829350.0
2024-01-12 15:55:00,38.48,38.55,38.46,38.47,1642545.0,37.8671,37.936,37.8474,37.8573,1642545.0
2024-01-16 09:30:00,38.14,38.2,37.43,37.45,966511.0,37.5325,37.5916,36.8338,36.8535,966511.0
2024-01-16 09:35:00,37.45,37.5,37.14,37.2,535273.0,36.8535,36.9027,36.5485,36.6075,535273.0
2024-01-16 09:40:00,37.21,37.41,37.14,37.37,433529.0,36.6173,36.8142,36.5485,36.7748,433529.0
2024-01-16 09:45:00,37.37,37.37,37.09,37.17,358509.0,36.7748,36.7748,36.4993,36.578,358509.0
2024-01-16 09:50:00,37.17,37.25,37.07,37.15,336038.0,36.578,36.6567,36.4796,36.5583,336038.0
2024-01-16 09:55:00,37.15,37.15,36.88,36.95,482911.0,36.5583,36.5583,36.2926,36.3615,482911.0
2024-01-16 10:00:00,36.95,37.07,36.92,37.0,463594.0,36.3615,36.4796,36.332,36.4107,463594.0
2024-01-16 10:05:00,36.99,37.21,36.95,37.19,409883.0,36.4008,36.6173,36.3615,36.5977,409883.0
2024-01-16 10:10:00,37.19,37.23,37.02,37.02,429368.0,36.5977,36.637,36.4304,36.4304,429368.0
2024-01-16 10:15:00,37.02,37.07,36.91,36.91,290982.0,36.4304,36.4796,36.3221,36.3221,290982.0
2024-01-16 10:20:00,36.91,36.97,36.83,36.86,421024.0,36.3221,36.3812,36.2434,36.2729,421024.0
2024-01-16 10:25:00,36.87,36.91,36.78,36.85,309707.0,36.2828,36.3221,36.1942,36.2631,309707.0
2024-01-16 10:30:00,36.85,37.04,36.83,36.99,471822.0,36.2631,36.4501,36.2434,36.4008,471822.0
2024-01-16 10:35:00,37.0,37.04,36.91,37.0,259847.0,36.4107,36.4501,36.3221,36.4107,259847.0
2024-01-16 10:40:00,37.01,37.02,36.87,36.88,215127.0,36.4205,36.4304,36.2828,36.2926,215127.0
2024-01-16 10:45:00,36.88,36.9,36.81,36.83,308060.0,36.2926,36.3123,36.2237,36.2434,308060.0
2024-01-16 10:50:00,36.83,36.84,36.6,36.62,447442.0,36.2434,36.2532,36.0171,36.0367,447442.0
2024-01-16 10:55:00,36.62,36.76,36.61,36.73,351058.0,36.0367,36.1745,36.0269,36.145,351058.0
2024-01-16 11:00:00,36.72,36.84,36.58,36.82,586020.0,36.1351,36.2532,35.9974,36.2336,586020.0
2024-01-16 11:05:00,36.82,36.94,36.73,36.79,281719.0,36.2336,36.3516,36.145,36.204,281719.0
2024-01-16 11:10:00,36.79,36.89,36.77,36.87,237333.0,36.204,36.3024,36.1844,36.2828,237333.0
2024-01-16 11:15:00,36.87,36.9,36.8,36.86,281408.0,36.2828,36.3123,36.2139,36.2729,281408.0
2024-01-16 11:20:00,36.86,36.91,36.8,36.87,180212.0,36.2729,36.3221,36.2139,36.2828,180212.0
2024-01-16 11:25:00,36.87,36.94,36.8,36.85,294220.0,36.2828,36.3516,36.2139,36.2631,294220.0
2024-01-16 11:30:00,36.86,36.93,36.81,36.82,234304.0,36.2729,36.3418,36.2237,36.2336,234304.0
2024-01-16 11:35:00,36.81,36.92,36.8,36.87,202622.0,36.2237,36.332,36.2139,36.2828,202622.0
2024-01-16 11:40:00,36.88,36.88,36.78,36.79,235487.0,36.2926,36.2926,36.1942,36.204,235487.0
2024-01-16 11:45:00,36.79,36.8,36.67,36.75,237146.0,36.204,36.2139,36.0859,36.1647,237146.0
2024-01-16 11:50:00,36.75,36.77,36.66,36.69,138511.0,36.1647,36.1844,36.0761,36.1056,138511.0
2024-01-16 11:55:00,36.7,36.75,36.67,36.7,120056.0,36.1155,36.1647,36.0859,36.1155,120056.0
2024-01-16 12:00:00,36.7,36.75,36.63,36.73,187321.0,36.1155,36.1647,36.0466,36.145,187321.0
2024-01-16 12:05:00,36.73,36.74,36.62,36.64,135355.0,36.145,36.1548,36.0367,36.0564,135355.0
2024-01-16 12:10:00,36.64,36.75,36.63,36.72,151478.0,36.0564,36.1647,36.0466,36.1351,151478.0
2024-01-16 12:15:00,36.71,36.79,36.71,36.77,128829.0,36.1253,36.204,36.1253,36.1844,128829.0
2024-01-16 12:20:00,36.77,36.85,36.76,36.78,156431.0,36.1844,36.2631,36.1745,36.1942,156431.0
2024-01-16 12:25:00,36.78,36.84,36.69,36.71,206326.0,36.1942,36.2532,36.1056,36.1253,206326.0
2024-01-16 12:30:00,36.72,36.72,36.65,36.66,108400.0,36.1351,36.1351,36.0663,36.0761,108400.0
2024-01-16 12:35:00,36.66,36.74,36.66,36.7,111351.0,36.0761,36.1548,36.0761,36.1155,111351.0
2024-01-16 12:40:00,36.7,36.72,36.61,36.63,159917.0,36.1155,36.1351,36.0269,36.0466,159917.0
2024-01-16 12:45:00,36.63,36.63,36.55,36.59,143809.0,36.0466,36.0466,35.9679,36.0072,143809.0
2024-01-16 12:50:00,36.58,36.65,36.51,36.61,181100.0,35.9974,36.0663,35.9285,36.0269,181100.0
2024-01-16 12:55:00,36.61,36.66,36.54,36.58,223884.0,36.0269,36.0761,35.958,35.9974,223884.0
2024-01-16 13:00:00,36.58,36.61,36.46,36.51,365797.0,35.9974,36.0269,35.8793,35.9285,365797.0
2024-01-16 13:05:00,36.52,36.57,36.34,36.43,445124.0,35.9383,35.9875,35.7612,35.8498,445124.0
2024-01-16 13:10:00,36.44,36.63,36.43,36.63,230871.0,35.8596,36.0466,35.8498,36.0466,230871.0
2024-01-16 13:15:00,36.63,36.79,36.58,36.73,305248.0,36.0466,36.204,35.9974,36.145,305248.0
2024-01-16 13:20:00,36.73,36.75,36.65,36.69,222210.0,36.145,36.1647,36.0663,36.1056,222210.0
2024-01-16 13:25:00,36.68,36.76,36.65,36.75,136640.0,36.0958,36.1745,36.0663,36.1647,136640.0
2024-01-16 13:30:00,36.75,36.99,36.72,36.97,394832.0,36.1647,36.4008,36.1351,36.3812,394832.0
2024-01-16 13:35:00,36.97,37.0,36.86,36.88,256698.0,36.3812,36.4107,36.2729,36.2926,256698.0
2024-01-16 13:40:00,36.88,36.92,36.74,36.77,168882.0,36.2926,36.332,36.1548,36.1844,168882.0
2024-01-16 13:45:00,36.76,36.81,36.74,36.8,106854.0,36.1745,36.2237,36.1548,36.2139,106854.0
2024-01-16 13:50:00,36.8,36.84,36.75,36.79,106968.0,36.2139,36.2532,36.1647,36.204,106968.0
2024-01-16 13:55:00,36.79,36.89,36.75,36.88,118932.0,36.204,36.3024,36.1647,36.2926,118932.0
2024-01-16 14:00:00,36.88,36.98,36.85,36.97,190271.0,36.2926,36.391,36.2631,36.3812,190271.0
2024-01-16 14:05:00,36.98,37.04,36.92,37.01,338782.0,36.391,36.4501,36.332,36.4205,338782.0
2024-01-16 14:10:00,37.01,37.03,36.94,36.95,176963.0,36.4205,36.4402,36.3516,36.3615,176963.0
2024-01-16 14:15:00,36.95,37.02,36.94,36.95,106632.0,36.3615,36.4304,36.3516,36.3615,106632.0
2024-01-16 14:20:00,36.95,37.07,36.95,37.07,202268.0,36.3615,36.4796,36.3615,36.4796,202268.0
2024-01-16 14:25:00,37.07,37.09,36.94,36.98,271354.0,36.4796,36.4993,36.3516,36.391,271354.0
2024-01-16 14:30:00,36.98,37.15,36.96,37.15,288865.0,36.391,36.5583,36.3713,36.5583,288865.0
2024-01-16 14:35:00,37.15,37.21,37.09,37.16,219321.0,36.5583,36.6173,36.4993,36.5681,219321.0
2024-01-16 14:40:00,37.16,37.18,37.11,37.15,248392.0,36.5681,36.5878,36.5189,36.5583,248392.0
2024-01-16 14:45:00,37.14,37.22,37.13,37.19,258822.0,36.5485,36.6272,36.5386,36.5977,258822.0
2024-01-16 14:50:00,37.19,37.23,37.15,37.18,157603.0,36.5977,36.637,36.5583,36.5878,157603.0
2024-01-16 14:55:00,37.17,37.34,37.17,37.33,280287.0,36.578,36.7453,36.578,36.7354,280287.0
2024-01-16 15:00:00,37.33,37.4,37.29,37.37,281142.0,36.7354,36.8043,36.6961,36.7748,281142.0
2024-01-16 15:05:00,37.36,37.37,37.3,37.37,255823.0,36.765,36.7748,36.7059,36.7748,255823.0
2024-01-16 15:10:00,37.37,37.5,37.36,37.45,234175.0,36.7748,36.9027,36.765,36.8535,234175.0
2024-01-16 15:15:00,37.45,37.6,37.41,37.59,320401.0,36.8535,37.0011,36.8142,36.9913,320401.0
2024-01-16 15:20:00,37.59,37.61,37.42,37.45,302602.0,36.9913,37.011,36.824,36.8535,302602.0
2024-01-16 15:25:00,37.44,37.44,37.34,37.36,377889.0,36.8437,36.8437,36.7453,36.765,377889.0
2024-01-16 15:30:00,37.35,37.38,37.31,37.33,231813.0,36.7551,36.7846,36.7158,36.7354,231813.0
2024-01-16 15:35:00,37.33,37.37,37.28,37.35,216888.0,36.7354,36.7748,36.6862,36.7551,216888.0
2024-01-16 15:40:00,37.36,37.36,37.31,37.32,239475.0,36.765,36.765,36.7158,36.7256,239475.0
2024-01-16 15:45:00,37.32,37.37,37.26,37.34,470616.0,36.7256,36.7748,36.6665,36.7453,470616.0
2024-01-16 15:50:00,37.34,37.44,37.33,37.44,574983.0,36.7453,36.8437,36.7354,36.8437,574983.0
2024-01-16 15:55:00,37.44,37.5,37.42,37.48,1294796.0,36.8437,36.9027,36.824,36.883,1294796.0
2024-01-17 09:30:00,37.3,37.65,37.18,37.61,417818.0,36.7059,37.0503,36.5878,37.011,417818.0
2024-01-17 09:35:00,37.61,37.95,37.53,37.92,328689.0,37.011,37.3456,36.9322,37.316,328689.0
2024-01-17 09:40:00,37.91,37.95,37.71,37.84,276065.0,37.3062,37.3456,37.1094,37.2373,276065.0
2024-01-17 09:45:00,37.84,37.93,37.76,37.92,191955.0,37.2373,37.3259,37.1586,37.316,191955.0
2024-01-17 09:50:00,37.93,37.93,37.76,37.76,290992.0,37.3259,37.3259,37.1586,37.1586,290992.0
2024-01-17 09:55:00,37.77,37.78,37.55,37.63,133861.0,37.1684,37.1783,36.9519,37.0307,133861.0
2024-01-17 10:00:00,37.62,37.8,37.59,37.72,150554.0,37.0208,37.1979,36.9913,37.1192,150554.0
2024-01-17 10:05:00,37.73,37.84,37.65,37.84,167515.0,37.1291,37.2373,37.0503,37.2373,167515.0
2024-01-17 10:10:00,37.83,37.94,37.8,37.94,195068.0,37.2275,37.3357,37.1979,37.3357,195068.0
2024-01-17 10:15:00,37.93,37.97,37.77,37.78,115333.0,37.3259,37.3652,37.1684,37.1783,115333.0
2024-01-17 10:20:00,37.77,37.8,37.66,37.8,119686.0,37.1684,37.1979,37.0602,37.1979,119686.0
2024-01-17 10:25:00,37.8,37.84,37.69,37.7,113482.0,37.1979,37.2373,37.0897,37.0995,113482.0
2024-01-17 10:30:00,37.7,37.73,37.59,37.64,181399.0,37.0995,37.1291,36.9913,37.0405,181399.0
2024-01-17 10:35:00,37.63,37.68,37.57,37.65,77598.0,37.0307,37.0799,36.9716,37.0503,77598.0
2024-01-17 10:40:00,37.65,37.66,37.55,37.57,76126.0,37.0503,37.0602,36.9519,36.9716,76126.0
2024-01-17 10:45:00,37.57,37.65,37.56,37.65,101070.0,36.9716,37.0503,36.9618,37.0503,101070.0
2024-01-17 10:50:00,37.66,37.69,37.52,37.53,94606.0,37.0602,37.0897,36.9224,36.9322,94606.0
2024-01-17 10:55:00,37.52,37.54,37.45,37.48,120129.0,36.9224,36.9421,36.8535,36.883,120129.0
2024-01-17 11:00:00,37.48,37.5,37.39,37.41,100964.0,36.883,36.9027,36.7945,36.8142,100964.0
2024-01-17 11:05:00,37.41,37.45,37.39,37.44,83904.0,36.8142,36.8535,36.7945,36.8437,83904.0
2024-01-17 11:10:00,37.44,37.49,37.39,37.41,54388.0,36.8437,36.8929,36.7945,36.8142,54388.0
2024-01-17 11:15:00,37.41,37.45,37.39,37.42,63959.0,36.8142,36.8535,36.7945,36.824,63959.0
2024-01-17 11:20:00,37.41,37.47,37.39,37.44,63095.0,36.8142,36.8732,36.7945,36.8437,63095.0
2024-01-17 11:25:00,37.45,37.45,37.39,37.4,67949.0,36.8535,36.8535,36.7945,36.8043,67949.0
2024-01-17 11:30:00,37.4,37.43,37.37,37.41,174065.0,36.8043,36.8338,36.7748,36.8142,174065.0
2024-01-17 11:35:00,37.41,37.47,37.4,37.43,94715.0,36.8142,36.8732,36.8043,36.8338,94715.0
2024-01-17 11:40:00,37.43,37.43,37.39,37.43,54170.0,36.8338,36.8338,36.7945,36.8338,54170.0
2024-01-17 11:45:00,37.43,37.5,37.42,37.46,64840.0,36.8338,36.9027,36.824,36.8634,64840.0
2024-01-17 11:50:00,37.46,37.57,37.45,37.55,78950.0,36.8634,36.9716,36.8535,36.9519,78950.0
2024-01-17 11:55:00,37.55,37.57,37.49,37.51,42167.0,36.9519,36.9716,36.8929,36.9126,42167.0
2024-01-17 12:00:00,37.51,37.56,37.45,37.48,51232.0,36.9126,36.9618,36.8535,36.883,51232.0
2024-01-17 12:05:00,37.47,37.5,37.41,37.43,40499.0,36.8732,36.9027,36.8142,36.8338,40499.0
2024-01-17 12:10:00,37.43,37.47,37.39,37.41,52648.0,36.8338,36.8732,36.7945,36.8142,52648.0
2024-01-17 12:15:00,37.41,37.43,37.38,37.4,63218.0,36.8142,36.8338,36.7846,36.8043,63218.0
2024-01-17 12:20:00,37.4,37.42,37.37,37.39,64557.0,36.8043,36.824,36.7748,36.7945,64557.0
2024-01-17 12:25:00,37.39,37.39,37.32,37.36,68095.0,36.7945,36.7945,36.7256,36.765,68095.0
2024-01-17 12:30:00,37.35,37.38,37.32,37.36,71047.0,36.7551,36.7846,36.7256,36.765,71047.0
2024-01-17 12:35:00,37.36,37.4,37.35,37.39,67499.0,36.765,36.8043,36.7551,36.7945,67499.0
2024-01-17 12:40:00,37.39,37.43,37.33,37.37,57620.0,36.7945,36.8338,36.7354,36.7748,57620.0
2024-01-17 12:45:00,37.36,37.37,37.29,37.36,82772.0,36.765,36.7748,36.6961,36.765,82772.0
2024-01-17 12:50:00,37.36,37.44,37.35,37.42,70303.0,36.765,36.8437,36.7551,36.824,70303.0
2024-01-17 12:55:00,37.42,37.44,37.36,37.37,83066.0,36.824,36.8437,36.765,36.7748,83066.0
2024-01-17 13:00:00,37.37,37.44,37.36,37.44,49488.0,36.7748,36.8437,36.765,36.8437,49488.0
2024-01-17 13:05:00,37.43,37.43,37.37,37.4,51566.0,36.8338,36.8338,36.7748,36.8043,51566.0
2024-01-17 13:10:00,37.4,37.43,37.36,37.37,83051.0,36.8043,36.8338,36.765,36.7748,83051.0
2024-01-17 13:15:00,37.36,37.39,37.33,37.39,69939.0,36.765,36.7945,36.7354,36.7945,69939.0
2024-01-17 13:20:00,37.39,37.39,37.33,37.36,52728.0,36.7945,36.7945,36.7354,36.765,52728.0
2024-01-17 13:25:00,37.36,37.4,37.34,37.34,67507.0,36.765,36.8043,36.7453,36.7453,67507.0
2024-01-17 13:30:00,37.34,37.34,37.26,37.27,58288.0,36.7453,36.7453,36.6665,36.6764,58288.0
2024-01-17 13:35:00,37.26,37.31,37.25,37.3,53680.0,36.6665,36.7158,36.6567,36.7059,53680.0
2024-01-17 13:40:00,37.3,37.3,37.25,37.27,37830.0,36.7059,36.7059,36.6567,36.6764,37830.0
2024-01-17 13:45:00,37.28,37.28,37.23,37.23,76873.0,36.6862,36.6862,36.637,36.637,76873.0
2024-01-17 13:50:00,37.23,37.3,37.23,37.29,58908.0,36.637,36.7059,36.637,36.6961,58908.0
2024-01-17 13:55:00,37.29,37.3,37.25,37.29,47272.0,36.6961,36.7059,36.6567,36.6961,47272.0
2024-01-17 14:00:00,37.29,37.32,37.26,37.3,52427.0,36.6961,36.7256,36.6665,36.7059,52427.0
2024-01-17 14:05:00,37.3,37.3,37.22,37.23,61562.0,36.7059,36.7059,36.6272,36.637,61562.0
2024-01-17 14:10:00,37.23,37.24,37.15,37.21,128689.0,36.637,36.6469,36.5583,36.6173,128689.0
2024-01-17 14:15:00,37.21,37.24,37.17,37.22,74447.0,36.6173,36.6469,36.578,36.6272,74447.0
2024-01-17 14:20:00,37.22,37.24,37.2,37.21,71775.0,36.6272,36.6469,36.6075,36.6173,71775.0
2024-01-17 14:25:00,37.21,37.22,37.17,37.18,51635.0,36.6173,36.6272,36.578,36.5878,51635.0
2024-01-17 14:30:00,37.18,37.21,37.15,37.16,86625.0,36.5878,36.6173,36.5583,36.5681,86625.0
2024-01-17 14:35:00,37.16,37.17,37.09,37.09,126859.0,36.5681,36.578,36.4993,36.4993,126859.0
2024-01-17 14:40:00,37.1,37.11,37.06,37.09,73045.0,36.5091,36.5189,36.4697,36.4993,73045.0
2024-01-17 14:45:00,37.09,37.1,37.04,37.05,50225.0,36.4993,36.5091,36.4501,36.4599,50225.0
2024-01-17 14:50:00,37.05,37.1,37.05,37.09,49843.0,36.4599,36.5091,36.4599,36.4993,49843.0
2024-01-17 14:55:00,37.1,37.11,37.04,37.05,61432.0,36.5091,36.5189,36.4501,36.4599,61432.0
2024-01-17 15:00:00,37.05,37.05,36.99,37.02,119301.0,36.4599,36.4599,36.4008,36.4304,119301.0
2024-01-17 15:05:00,37.02,37.07,37.0,37.05,67708.0,36.4304,36.4796,36.4107,36.4599,67708.0
2024-01-17 15:10:00,37.04,37.06,37.0,37.04,110573.0,36.4501,36.4697,36.4107,36.4501,110573.0
2024-01-17 15:15:00,37.05,37.1,37.05,37.08,99588.0,36.4599,36.5091,36.4599,36.4894,99588.0
2024-01-17 15:20:00,37.08,37.08,37.05,37.06,71890.0,36.4894,36.4894,36.4599,36.4697,71890.0
2024-01-17 15:25:00,37.05,37.07,37.02,37.04,66223.0,36.4599,36.4796,36.4304,36.4501,66223.0
2024-01-17 15:30:00,37.04,37.07,37.03,37.05,116288.0,36.4501,36.4796,36.4402,36.4599,116288.0
2024-01-17 15:35:00,37.05,37.13,37.03,37.1,130370.0,36.4599,36.5386,36.4402,36.5091,130370.0
2024-01-17 15:40:00,37.09,37.11,37.03,37.04,136117.0,36.4993,36.5189,36.4402,36.4501,136117.0
2024-01-17 15:45:00,37.04,37.09,37.01,37.02,240705.0,36.4501,36.4993,36.4205,36.4304,240705.0
2024-01-17 15:50:00,37.01,37.09,37.01,37.08,309402.0,36.4205,36.4993,36.4205,36.4894,309402.0
2024-01-17 15:55:00,37.08,37.18,37.08,37.15,700167.0,36.4894,36.5878,36.4894,36.5583,700167.0
2024-01-18 09:30:00,37.3,37.42,37.25,37.36,204627.0,36.7059,36.824,36.6567,36.765,204627.0
2024-01-18 09:35:00,37.36,37.37,37.16,37.32,120808.0,36.765,36.7748,36.5681,36.7256,120808.0
2024-01-18 09:40:00,37.33,37.39,37.26,37.32,129043.0,36.7354,36.7945,36.6665,36.7256,129043.0
2024-01-18 09:45:00,37.32,37.4,37.27,37.28,132041.0,36.7256,36.8043,36.6764,36.6862,132041.0
2024-01-18 09:50:00,37.3,37.34,37.21,37.26,92258.0,36.7059,36.7453,36.6173,36.6665,92258.0
2024-01-18 09:55:00,37.27,37.37,37.25,37.27,108935.0,36.6764,36.7748,36.6567,36.6764,108935.0
2024-01-18 10:00:00,37.25,37.3,37.16,37.16,142663.0,36.6567,36.7059,36.5681,36.5681,142663.0
2024-01-18 10:05:00,37.17,37.38,37.15,37.37,184980.0,36.578,36.7846,36.5583,36.7748,184980.0
2024-01-18 10:10:00,37.36,37.48,37.29,37.46,115327.0,36.765,36.883,36.6961,36.8634,115327.0
2024-01-18 10:15:00,37.47,37.54,37.43,37.48,148228.0,36.8732,36.9421,36.8338,36.883,148228.0
2024-01-18 10:20:00,37.48,37.5,37.39,37.47,68535.0,36.883,36.9027,36.7945,36.8732,68535.0
2024-01-18 10:25:00,37.47,37.48,37.41,37.48,67629.0,36.8732,36.883,36.8142,36.883,67629.0
2024-01-18 10:30:00,37.48,37.58,37.47,37.58,116562.0,36.883,36.9815,36.8732,36.9815,116562.0
2024-01-18 10:35:00,37.58,37.59,37.51,37.59,134454.0,36.9815,36.9913,36.9126,36.9913,134454.0
2024-01-18 10:40:00,37.59,37.66,37.58,37.64,187025.0,36.9913,37.0602,36.9815,37.0405,187025.0
2024-01-18 10:45:00,37.64,37.65,37.52,37.57,136192.0,37.0405,37.0503,36.9224,36.9716,136192.0
2024-01-18 10:50:00,37.58,37.6,37.44,37.44,91821.0,36.9815,37.0011,36.8437,36.8437,91821.0
2024-01-18 10:55:00,37.44,37.46,37.31,37.35,114856.0,36.8437,36.8634,36.7158,36.7551,114856.0
2024-01-18 11:00:00,37.34,37.34,37.21,37.22,85252.0,36.7453,36.7453,36.6173,36.6272,85252.0
2024-01-18 11:05:00,37.22,37.25,37.18,37.2,66968.0,36.6272,36.6567,36.5878,36.6075,66968.0
2024-01-18 11:10:00,37.21,37.27,37.2,37.23,70429.0,36.6173,36.6764,36.6075,36.637,70429.0
2024-01-18 11:15:00,37.23,37.28,37.21,37.21,61823.0,36.637,36.6862,36.6173,36.6173,61823.0
2024-01-18 11:20:00,37.21,37.36,37.2,37.36,127253.0,36.6173,36.765,36.6075,36.765,127253.0
2024-01-18 11:25:00,37.36,37.4,37.32,37.33,118701.0,36.765,36.8043,36.7256,36.7354,118701.0
2024-01-18 11:30:00,37.33,37.41,37.31,37.39,46046.0,36.7354,36.8142,36.7158,36.7945,46046.0
2024-01-18 11:35:00,37.39,37.41,37.35,37.37,58210.0,36.7945,36.8142,36.7551,36.7748,58210.0
2024-01-18 11:40:00,37.36,37.37,37.3,37.32,68137.0,36.765,36.7748,36.7059,36.7256,68137.0
2024-01-18 11:45:00,37.33,37.35,37.29,37.31,50124.0,36.7354,36.7551,36.6961,36.7158,50124.0
2024-01-18 11:50:00,37.3,37.33,37.27,37.29,52048.0,36.7059,36.7354,36.6764,36.6961,52048.0
2024-01-18 11:55:00,37.3,37.33,37.25,37.26,72166.0,36.7059,36.7354,36.6567,36.6665,72166.0
2024-01-18 12:00:00,37.26,37.28,37.16,37.22,92591.0,36.6665,36.6862,36.5681,36.6272,92591.0
2024-01-18 12:05:00,37.22,37.35,37.2,37.32,159116.0,36.6272,36.7551,36.6075,36.7256,159116.0
2024-01-18 12:10:00,37.33,37.39,37.28,37.39,97817.0,36.7354,36.7945,36.6862,36.7945,97817.0
2024-01-18 12:15:00,37.38,37.44,37.33,37.38,72079.0,36.7846,36.8437,36.7354,36.7846,72079.0
2024-01-18 12:20:00,37.38,37.44,37.38,37.41,71458.0,36.7846,36.8437,36.7846,36.8142,71458.0
2024-01-18 12:25:00,37.41,37.46,37.39,37.42,64839.0,36.8142,36.8634,36.7945,36.824,64839.0
2024-01-18 12:30:00,37.42,37.45,37.4,37.41,60618.0,36.824,36.8535,36.8043,36.8142,60618.0
2024-01-18 12:35:00,37.42,37.48,37.38,37.47,54913.0,36.824,36.883,36.7846,36.8732,54913.0
2024-01-18 12:40:00,37.48,37.53,37.47,37.51,59640.0,36.883,36.9322,36.8732,36.9126,59640.0
2024-01-18 12:45:00,37.51,37.52,37.45,37.47,52460.0,36.9126,36.9224,36.8535,36.8732,52460.0
2024-01-18 12:50:00,37.47,37.49,37.43,37.49,81960.0,36.8732,36.8929,36.8338,36.8929,81960.0
2024-01-18 12:55:00,37.49,37.52,37.4,37.42,87849.0,36.8929,36.9224,36.8043,36.824,87849.0
2024-01-18 13:00:00,37.42,37.47,37.39,37.45,46399.0,36.824,36.8732,36.7945,36.8535,46399.0
2024-01-18 13:05:00,37.45,37.48,37.4,37.43,63387.0,36.8535,36.883,36.8043,36.8338,63387.0
2024-01-18 13:10:00,37.44,37.46,37.4,37.43,40923.0,36.8437,36.8634,36.8043,36.8338,40923.0
2024-01-18 13:15:00,37.43,37.47,37.4,37.41,116990.0,36.8338,36.8732,36.8043,36.8142,116990.0
2024-01-18 13:20:00,37.41,37.5,37.39,37.47,65518.0,36.8142,36.9027,36.7945,36.8732,65518.0
2024-01-18 13:25:00,37.47,37.48,37.39,37.45,71863.0,36.8732,36.883,36.7945,36.8535,71863.0
2024-01-18 13:30:00,37.45,37.58,37.44,37.56,62820.0,36.8535,36.9815,36.8437,36.9618,62820.0
2024-01-18 13:35:00,37.57,37.63,37.54,37.62,130821.0,36.9716,37.0307,36.9421,37.0208,130821.0
2024-01-18 13:40:00,37.61,37.67,37.57,37.65,147553.0,37.011,37.07,36.9716,37.0503,147553.0
2024-01-18 13:45:00,37.65,37.78,37.65,37.77,200996.0,37.0503,37.1783,37.0503,37.1684,200996.0
2024-01-18 13:50:00,37.78,37.84,37.76,37.82,225861.0,37.1783,37.2373,37.1586,37.2176,225861.0
2024-01-18 13:55:00,37.83,37.88,37.83,37.86,285811.0,37.2275,37.2767,37.2275,37.257,285811.0
2024-01-18 14:00:00,37.86,37.99,37.85,37.98,137835.0,37.257,37.3849,37.2472,37.3751,137835.0
2024-01-18 14:05:00,37.99,38.18,37.98,38.16,356701.0,37.3849,37.5719,37.3751,37.5522,356701.0
2024-01-18 14:10:00,38.15,38.19,38.07,38.16,267098.0,37.5424,37.5817,37.4636,37.5522,267098.0
2024-01-18 14:15:00,38.17,38.25,38.13,38.16,238125.0,37.5621,37.6408,37.5227,37.5522,238125.0
2024-01-18 14:20:00,38.16,38.17,38.04,38.12,212779.0,37.5522,37.5621,37.4341,37.5128,212779.0
2024-01-18 14:25:00,38.12,38.2,38.12,38.2,155712.0,37.5128,37.5916,37.5128,37.5916,155712.0
2024-01-18 14:30:00,38.2,38.28,38.18,38.18,180946.0,37.5916,37.6703,37.5719,37.5719,180946.0
2024-01-18 14:35:00,38.17,38.2,38.06,38.06,124180.0,37.5621,37.5916,37.4538,37.4538,124180.0
2024-01-18 14:40:00,38.05,38.11,37.99,38.0,119784.0,37.444,37.503,37.3849,37.3948,119784.0
2024-01-18 14:45:00,38.0,38.07,37.96,38.05,193974.0,37.3948,37.4636,37.3554,37.444,193974.0
2024-01-18 14:50:00,38.04,38.08,37.95,37.96,146093.0,37.4341,37.4735,37.3456,37.3554,146093.0
2024-01-18 14:55:00,37.95,38.04,37.95,38.01,170195.0,37.3456,37.4341,37.3456,37.4046,170195.0
2024-01-18 15:00:00,38.01,38.12,38.01,38.11,133918.0,37.4046,37.5128,37.4046,37.503,133918.0
2024-01-18 15:05:00,38.11,38.24,38.11,38.21,117731.0,37.503,37.6309,37.503,37.6014,117731.0
2024-01-18 15:10:00,38.21,38.21,38.13,38.15,109145.0,37.6014,37.6014,37.5227,37.5424,109145.0
2024-01-18 15:15:00,38.14,38.19,38.13,38.18,103294.0,37.5325,37.5817,37.5227,37.5719,103294.0
2024-01-18 15:20:00,38.18,38.23,38.14,38.2,84818.0,37.5719,37.6211,37.5325,37.5916,84818.0
2024-01-18 15:25:00,38.2,38.24,38.15,38.18,146524.0,37.5916,37.6309,37.5424,37.5719,146524.0
2024-01-18 15:30:00,38.18,38.22,38.14,38.22,122266.0,37.5719,37.6113,37.5325,37.6113,122266.0
2024-01-18 15:35:00,38.22,38.22,38.09,38.1,201786.0,37.6113,37.6113,37.4833,37.4932,201786.0
2024-01-18 15:40:00,38.09,38.11,38.03,38.04,249536.0,37.4833,37.503,37.4243,37.4341,249536.0
2024-01-18 15:45:00,38.04,38.08,38.02,38.02,206505.0,37.4341,37.4735,37.4144,37.4144,206505.0
2024-01-18 15:50:00,38.02,38.09,38.02,38.08,506535.0,37.4144,37.4833,37.4144,37.4735,506535.0
2024-01-18 15:55:00,38.07,38.11,38.04,38.08,961240.0,37.4636,37.503,37.4341,37.4735,961240.0
2024-01-19 09:30:00,38.18,38.25,37.63,37.64,652858.0,37.5719,37.6408,37.0307,37.0405,652858.0
2024-01-19 09:35:00,37.64,37.7,37.32,37.32,331273.0,37.0405,37.0995,36.7256,36.7256,331273.0
2024-01-19 09:40:00,37.31,37.38,37.11,37.19,319704.0,36.7158,36.7846,36.5189,36.5977,319704.0
2024-01-19 09:45:00,37.2,37.35,37.17,37.32,290557.0,36.6075,36.7551,36.578,36.7256,290557.0
2024-01-19 09:50:00,37.31,37.38,37.23,37.31,128804.0,36.7158,36.7846,36.637,36.7158,128804.0
2024-01-19 09:55:00,37.3,37.3,37.18,37.2,179888.0,36.7059,36.7059,36.5878,36.6075,179888.0
2024-01-19 10:00:00,37.2,37.29,37.03,37.1,335340.0,36.6075,36.6961,36.4402,36.5091,335340.0
2024-01-19 10:05:00,37.11,37.13,36.89,36.96,414623.0,36.5189,36.5386,36.3024,36.3713,414623.0
2024-01-19 10:10:00,36.96,37.06,36.91,37.01,335097.0,36.3713,36.4697,36.3221,36.4205,335097.0
2024-01-19 10:15:00,37.03,37.06,36.92,36.96,231967.0,36.4402,36.4697,36.332,36.3713,231967.0
2024-01-19 10:20:00,36.95,36.95,36.76,36.87,342014.0,36.3615,36.3615,36.1745,36.2828,342014.0
2024-01-19 10:25:00,36.87,36.9,36.78,36.88,216836.0,36.2828,36.3123,36.1942,36.2926,216836.0
2024-01-19 10:30:00,36.88,36.89,36.78,36.85,191346.0,36.2926,36.3024,36.1942,36.2631,191346.0
2024-01-19 10:35:00,36.85,36.9,36.8,36.83,195422.0,36.2631,36.3123,36.2139,36.2434,195422.0
2024-01-19 10:40:00,36.84,36.86,36.72,36.76,368573.0,36.2532,36.2729,36.1351,36.1745,368573.0
2024-01-19 10:45:00,36.76,36.8,36.74,36.77,316743.0,36.1745,36.2139,36.1548,36.1844,316743.0
2024-01-19 10:50:00,36.77,36.78,36.69,36.76,239090.0,36.1844,36.1942,36.1056,36.1745,239090.0
2024-01-19 10:55:00,36.76,36.86,36.73,36.8,195928.0,36.1745,36.2729,36.145,36.2139,195928.0
2024-01-19 11:00:00,36.8,36.96,36.8,36.96,163910.0,36.2139,36.3713,36.2139,36.3713,163910.0
2024-01-19 11:05:00,36.96,36.97,36.87,36.88,162758.0,36.3713,36.3812,36.2828,36.2926,162758.0
2024-01-19 11:10:00,36.87,36.98,36.79,36.8,274415.0,36.2828,36.391,36.204,36.2139,274415.0
2024-01-19 11:15:00,36.8,36.88,36.78,36.87,146790.0,36.2139,36.2926,36.1942,36.2828,146790.0
2024-01-19 11:20:00,36.87,36.91,36.85,36.88,96191.0,36.2828,36.3221,36.2631,36.2926,96191.0
2024-01-19 11:25:00,36.88,36.93,36.86,36.88,131450.0,36.2926,36.3418,36.2729,36.2926,131450.0
2024-01-19 11:30:00,36.87,36.93,36.86,36.89,160160.0,36.2828,36.3418,36.2729,36.3024,160160.0
2024-01-19 11:35:00,36.9,36.9,36.81,36.83,139508.0,36.3123,36.3123,36.2237,36.2434,139508.0
2024-01-19 11:40:00,36.85,36.89,36.81,36.88,93957.0,36.2631,36.3024,36.2237,36.2926,93957.0
2024-01-19 11:45:00,36.87,36.88,36.81,36.83,145881.0,36.2828,36.2926,36.2237,36.2434,145881.0
2024-01-19 11:50:00,36.83,36.9,36.82,36.86,110885.0,36.2434,36.3123,36.2336,36.2729,110885.0
2024-01-19 11:55:00,36.86,36.87,36.8,36.8,111866.0,36.2729,36.2828,36.2139,36.2139,111866.0
2024-01-19 12:00:00,36.81,36.81,36.76,36.77,147965.0,36.2237,36.2237,36.1745,36.1844,147965.0
2024-01-19 12:05:00,36.77,36.85,36.76,36.83,125296.0,36.1844,36.2631,36.1745,36.2434,125296.0
2024-01-19 12:10:00,36.82,36.84,36.78,36.83,83570.0,36.2336,36.2532,36.1942,36.2434,83570.0
2024-01-19 12:15:00,36.83,36.85,36.82,36.84,70448.0,36.2434,36.2631,36.2336,36.2532,70448.0
2024-01-19 12:20:00,36.84,36.84,36.78,36.84,105421.0,36.2532,36.2532,36.1942,36.2532,105421.0
2024-01-19 12:25:00,36.84,36.92,36.83,36.9,179864.0,36.2532,36.332,36.2434,36.3123,179864.0
2024-01-19 12:30:00,36.91,37.01,36.9,36.98,141940.0,36.3221,36.4205,36.3123,36.391,141940.0
2024-01-19 12:35:00,36.98,36.99,36.94,36.95,106068.0,36.391,36.4008,36.3516,36.3615,106068.0
2024-01-19 12:40:00,36.96,37.0,36.91,37.0,104048.0,36.3713,36.4107,36.3221,36.4107,104048.0
2024-01-19 12:45:00,37.0,37.07,36.98,37.05,131099.0,36.4107,36.4796,36.391,36.4599,131099.0
2024-01-19 12:50:00,37.05,37.09,37.04,37.08,136195.0,36.4599,36.4993,36.4501,36.4894,136195.0
2024-01-19 12:55:00,37.09,37.18,37.08,37.16,134163.0,36.4993,36.5878,36.4894,36.5681,134163.0
2024-01-19 13:00:00,37.16,37.16,37.09,37.15,112897.0,36.5681,36.5681,36.4993,36.5583,112897.0
2024-01-19 13:05:00,37.15,37.17,37.12,37.14,81863.0,36.5583,36.578,36.5288,36.5485,81863.0
2024-01-19 13:10:00,37.14,37.2,37.12,37.2,61291.0,36.5485,36.6075,36.5288,36.6075,61291.0
2024-01-19 13:15:00,37.2,37.21,37.08,37.09,143879.0,36.6075,36.6173,36.4894,36.4993,143879.0
2024-01-19 13:20:00,37.09,37.13,37.08,37.09,108921.0,36.4993,36.5386,36.4894,36.4993,108921.0
2024-01-19 13:25:00,37.09,37.11,37.03,37.08,96010.0,36.4993,36.5189,36.4402,36.4894,96010.0
2024-01-19 13:30:00,37.09,37.09,37.0,37.01,180073.0,36.4993,36.4993,36.4107,36.4205,180073.0
2024-01-19 13:35:00,37.0,37.01,36.93,36.98,220908.0,36.4107,36.4205,36.3418,36.391,220908.0
2024-01-19 13:40:00,36.98,37.0,36.93,36.97,80798.0,36.391,36.4107,36.3418,36.3812,80798.0
2024-01-19 13:45:00,36.98,37.03,36.94,37.02,147417.0,36.391,36.4402,36.3516,36.4304,147417.0
2024-01-19 13:50:00,37.02,37.03,36.96,36.97,129304.0,36.4304,36.4402,36.3713,36.3812,129304.0
2024-01-19 13:55:00,36.97,37.13,36.96,37.13,229528.0,36.3812,36.5386,36.3713,36.5386,229528.0
2024-01-19 14:00:00,37.12,37.19,37.11,37.19,85920.0,36.5288,36.5977,36.5189,36.5977,85920.0
2024-01-19 14:05:00,37.19,37.19,37.11,37.16,93892.0,36.5977,36.5977,36.5189,36.5681,93892.0
2024-01-19 14:10:00,37.16,37.22,37.16,37.19,155804.0,36.5681,36.6272,36.5681,36.5977,155804.0
2024-01-19 14:15:00,37.18,37.22,37.16,37.2,125769.0,36.5878,36.6272,36.5681,36.6075,125769.0
2024-01-19 14:20:00,37.2,37.26,37.19,37.24,108691.0,36.6075,36.6665,36.5977,36.6469,108691.0
2024-01-19 14:25:00,37.23,37.34,37.23,37.26,148552.0,36.637,36.7453,36.637,36.6665,148552.0
2024-01-19 14:30:00,37.27,37.3,37.23,37.27,112045.0,36.6764,36.7059,36.637,36.6764,112045.0
2024-01-19 14:35:00,37.27,37.3,37.2,37.3,97145.0,36.6764,36.7059,36.6075,36.7059,97145.0
2024-01-19 14:40:00,37.3,37.32,37.25,37.27,116929.0,36.7059,36.7256,36.6567,36.6764,116929.0
2024-01-19 14:45:00,37.27,37.3,37.25,37.27,127971.0,36.6764,36.7059,36.6567,36.6764,127971.0
2024-01-19 14:50:00,37.27,37.28,37.16,37.22,272260.0,36.6764,36.6862,36.5681,36.6272,272260.0
2024-01-19 14:55:00,37.22,37.23,37.16,37.2,210101.0,36.6272,36.637,36.5681,36.6075,210101.0
2024-01-19 15:00:00,37.2,37.3,37.19,37.27,91715.0,36.6075,36.7059,36.5977,36.6764,91715.0
2024-01-19 15:05:00,37.28,37.31,37.13,37.13,309314.0,36.6862,36.7158,36.5386,36.5386,309314.0
2024-01-19 15:10:00,37.14,37.25,37.12,37.22,125059.0,36.5485,36.6567,36.5288,36.6272,125059.0
2024-01-19 15:15:00,37.22,37.27,37.19,37.2,112639.0,36.6272,36.6764,36.5977,36.6075,112639.0
2024-01-19 15:20:00,37.2,37.2,37.12,37.16,114444.0,36.6075,36.6075,36.5288,36.5681,114444.0
2024-01-19 15:25:00,37.16,37.16,37.04,37.08,281304.0,36.5681,36.5681,36.4501,36.4894,281304.0
2024-01-19 15:30:00,37.08,37.13,37.05,37.12,181783.0,36.4894,36.5386,36.4599,36.5288,181783.0
2024-01-19 15:35:00,37.13,37.2,37.1,37.19,188335.0,36.5386,36.6075,36.5091,36.5977,188335.0
2024-01-19 15:40:00,37.19,37.35,37.18,37.33,334935.0,36.5977,36.7551,36.5878,36.7354,334935.0
2024-01-19 15:45:00,37.32,37.36,37.27,37.28,493106.0,36.7256,36.765,36.6764,36.6862,493106.0
2024-01-19 15:50:00,37.29,37.3,37.25,37.3,543782.0,36.6961,36.7059,36.6567,36.7059,543782.0
2024-01-19 15:55:00,37.3,37.33,37.2,37.28,1195189.0,36.7059,36.7354,36.6075,36.6862,1195189.0
2024-01-22 09:30:00,37.66,38.18,37.55,38.13,753086.0,37.0602,37.5719,36.9519,37.5227,753086.0
2024-01-22 09:35:00,38.12,38.14,37.77,37.86,373391.0,37.5128,37.5325,37.1684,37.257,373391.0
2024-01-22 09:40:00,37.86,37.94,37.8,37.81,141670.0,37.257,37.3357,37.1979,37.2078,141670.0
2024-01-22 09:45:00,37.8,37.85,37.61,37.62,154287.0,37.1979,37.2472,37.011,37.0208,154287.0
2024-01-22 09:50:00,37.62,37.67,37.6,37.66,111047.0,37.0208,37.07,37.0011,37.0602,111047.0
2024-01-22 09:55:00,37.66,37.81,37.65,37.79,138841.0,37.0602,37.2078,37.0503,37.1881,138841.0
2024-01-22 10:00:00,37.79,37.9,37.78,37.83,171252.0,37.1881,37.2964,37.1783,37.2275,171252.0
2024-01-22 10:05:00,37.84,37.84,37.71,37.79,117388.0,37.2373,37.2373,37.1094,37.1881,117388.0
2024-01-22 10:10:00,37.78,37.79,37.62,37.73,163052.0,37.1783,37.1881,37.0208,37.1291,163052.0
2024-01-22 10:15:00,37.73,37.77,37.68,37.71,59199.0,37.1291,37.1684,37.0799,37.1094,59199.0
2024-01-22 10:20:00,37.72,37.77,37.67,37.73,99618.0,37.1192,37.1684,37.07,37.1291,99618.0
2024-01-22 10:25:00,37.73,37.77,37.6,37.63,121719.0,37.1291,37.1684,37.0011,37.0307,121719.0
2024-01-22 10:30:00,37.63,37.66,37.54,37.65,141426.0,37.0307,37.0602,36.9421,37.0503,141426.0
2024-01-22 10:35:00,37.64,37.71,37.6,37.68,141113.0,37.0405,37.1094,37.0011,37.0799,141113.0
2024-01-22 10:40:00,37.68,37.7,37.62,37.65,87047.0,37.0799,37.0995,37.0208,37.0503,87047.0
2024-01-22 10:45:00,37.66,37.69,37.58,37.59,134417.0,37.0602,37.0897,36.9815,36.9913,134417.0
2024-01-22 10:50:00,37.59,37.76,37.59,37.69,248040.0,36.9913,37.1586,36.9913,37.0897,248040.0
2024-01-22 10:55:00,37.7,37.76,37.66,37.71,132661.0,37.0995,37.1586,37.0602,37.1094,132661.0
2024-01-22 11:00:00,37.72,37.72,37.61,37.65,86432.0,37.1192,37.1192,37.011,37.0503,86432.0
2024-01-22 11:05:00,37.66,37.7,37.63,37.66,59674.0,37.0602,37.0995,37.0307,37.0602,59674.0
2024-01-22 11:10:00,37.66,37.68,37.62,37.64,49959.0,37.0602,37.0799,37.0208,37.0405,49959.0
2024-01-22 11:15:00,37.64,37.71,37.63,37.7,85654.0,37.0405,37.1094,37.0307,37.0995,85654.0
2024-01-22 11:20:00,37.7,37.7,37.61,37.63,65998.0,37.0995,37.0995,37.011,37.0307,65998.0
2024-01-22 11:25:00,37.62,37.67,37.62,37.65,58596.0,37.0208,37.07,37.0208,37.0503,58596.0
2024-01-22 11:30:00,37.64,37.66,37.61,37.65,60839.0,37.0405,37.0602,37.011,37.0503,60839.0
2024-01-22 11:35:00,37.65,37.66,37.59,37.6,58101.0,37.0503,37.0602,36.9913,37.0011,58101.0
2024-01-22 11:40:00,37.61,37.62,37.52,37.53,126503.0,37.011,37.0208,36.9224,36.9322,126503.0
2024-01-22 11:45:00,37.54,37.59,37.53,37.57,64725.0,36.9421,36.9913,36.9322,36.9716,64725.0
2024-01-22 11:50:00,37.57,37.59,37.53,37.54,39031.0,36.9716,36.9913,36.9322,36.9421,39031.0
2024-01-22 11:55:00,37.54,37.6,37.52,37.53,84203.0,36.9421,37.0011,36.9224,36.9322,84203.0
2024-01-22 12:00:00,37.53,37.57,37.52,37.55,42600.0,36.9322,36.9716,36.9224,36.9519,42600.0
2024-01-22 12:05:00,37.56,37.57,37.51,37.52,83881.0,36.9618,36.9716,36.9126,36.9224,83881.0
2024-01-22 12:10:00,37.52,37.54,37.5,37.52,51696.0,36.9224,36.9421,36.9027,36.9224,51696.0
2024-01-22 12:15:00,37.52,37.58,37.49,37.55,94970.0,36.9224,36.9815,36.8929,36.9519,94970.0
2024-01-22 12:20:00,37.55,37.57,37.54,37.57,45080.0,36.9519,36.9716,36.9421,36.9716,45080.0
2024-01-22 12:25:00,37.57,37.57,37.53,37.57,43859.0,36.9716,36.9716,36.9322,36.9716,43859.0
2024-01-22 12:30:00,37.57,37.59,37.54,37.55,41497.0,36.9716,36.9913,36.9421,36.9519,41497.0
2024-01-22 12:35:00,37.55,37.57,37.54,37.57,48477.0,36.9519,36.9716,36.9421,36.9716,48477.0
2024-01-22 12:40:00,37.57,37.57,37.53,37.55,37431.0,36.9716,36.9716,36.9322,36.9519,37431.0
2024-01-22 12:45:00,37.55,37.58,37.53,37.53,46313.0,36.9519,36.9815,36.9322,36.9322,46313.0
2024-01-22 12:50:00,37.54,37.55,37.51,37.54,57165.0,36.9421,36.9519,36.9126,36.9421,57165.0
2024-01-22 12:55:00,37.55,37.58,37.52,37.57,47333.0,36.9519,36.9815,36.9224,36.9716,47333.0
2024-01-22 13:00:00,37.56,37.57,37.52,37.54,44122.0,36.9618,36.9716,36.9224,36.9421,44122.0
2024-01-22 13:05:00,37.54,37.57,37.52,37.55,38979.0,36.9421,36.9716,36.9224,36.9519,38979.0
2024-01-22 13:10:00,37.55,37.58,37.53,37.58,59587.0,36.9519,36.9815,36.9322,36.9815,59587.0
2024-01-22 13:15:00,37.58,37.58,37.51,37.53,42459.0,36.9815,36.9815,36.9126,36.9322,42459.0
2024-01-22 13:20:00,37.52,37.57,37.48,37.49,100811.0,36.9224,36.9716,36.883,36.8929,100811.0
2024-01-22 13:25:00,37.5,37.51,37.45,37.48,65729.0,36.9027,36.9126,36.8535,36.883,65729.0
2024-01-22 13:30:00,37.48,37.49,37.4,37.44,131238.0,36.883,36.8929,36.8043,36.8437,131238.0
2024-01-22 13:35:00,37.45,37.46,37.42,37.45,51136.0,36.8535,36.8634,36.824,36.8535,51136.0
2024-01-22 13:40:00,37.45,37.45,37.39,37.4,51654.0,36.8535,36.8535,36.7945,36.8043,51654.0
2024-01-22 13:45:00,37.4,37.42,37.37,37.39,66454.0,36.8043,36.824,36.7748,36.7945,66454.0
2024-01-22 13:50:00,37.39,37.45,37.37,37.45,86374.0,36.7945,36.8535,36.7748,36.8535,86374.0
2024-01-22 13:55:00,37.45,37.45,37.33,37.34,35924.0,36.8535,36.8535,36.7354,36.7453,35924.0
2024-01-22 14:00:00,37.34,37.34,37.3,37.32,58750.0,36.7453,36.7453,36.7059,36.7256,58750.0
2024-01-22 14:05:00,37.32,37.32,37.23,37.23,66583.0,36.7256,36.7256,36.637,36.637,66583.0
2024-01-22 14:10:00,37.24,37.24,37.15,37.15,113553.0,36.6469,36.6469,36.5583,36.5583,113553.0
2024-01-22 14:15:00,37.16,37.17,37.1,37.12,115793.0,36.5681,36.578,36.5091,36.5288,115793.0
2024-01-22 14:20:00,37.12,37.12,37.06,37.12,85675.0,36.5288,36.5288,36.4697,36.5288,85675.0
2024-01-22 14:25:00,37.11,37.14,37.09,37.14,50222.0,36.5189,36.5485,36.4993,36.5485,50222.0
2024-01-22 14:30:00,37.14,37.18,37.13,37.15,58622.0,36.5485,36.5878,36.5386,36.5583,58622.0
2024-01-22 14:35:00,37.15,37.24,37.14,37.23,57952.0,36.5583,36.6469,36.5485,36.637,57952.0
2024-01-22 14:40:00,37.22,37.23,37.15,37.16,106438.0,36.6272,36.637,36.5583,36.5681,106438.0
2024-01-22 14:45:00,37.15,37.17,37.13,37.15,59846.0,36.5583,36.578,36.5386,36.5583,59846.0
2024-01-22 14:50:00,37.15,37.15,37.11,37.12,52441.0,36.5583,36.5583,36.5189,36.5288,52441.0
2024-01-22 14:55:00,37.11,37.15,37.11,37.14,39141.0,36.5189,36.5583,36.5189,36.5485,39141.0
2024-01-22 15:00:00,37.14,37.14,37.07,37.1,72407.0,36.5485,36.5485,36.4796,36.5091,72407.0
2024-01-22 15:05:00,37.1,37.15,37.08,37.15,67619.0,36.5091,36.5583,36.4894,36.5583,67619.0
2024-01-22 15:10:00,37.15,37.18,37.13,37.16,99884.0,36.5583,36.5878,36.5386,36.5681,99884.0
2024-01-22 15:15:00,37.16,37.17,37.14,37.15,100964.0,36.5681,36.578,36.5485,36.5583,100964.0
2024-01-22 15:20:00,37.15,37.16,37.08,37.11,62575.0,36.5583,36.5681,36.4894,36.5189,62575.0
2024-01-22 15:25:00,37.11,37.16,37.11,37.14,44713.0,36.5189,36.5681,36.5189,36.5485,44713.0
2024-01-22 15:30:00,37.15,37.18,37.12,37.14,119723.0,36.5583,36.5878,36.5288,36.5485,119723.0
2024-01-22 15:35:00,37.13,37.16,37.1,37.14,75468.0,36.5386,36.5681,36.5091,36.5485,75468.0
2024-01-22 15:40:00,37.14,37.17,37.08,37.09,291791.0,36.5485,36.578,36.4894,36.4993,291791.0
2024-01-22 15:45:00,37.09,37.11,37.03,37.04,256610.0,36.4993,36.5189,36.4402,36.4501,256610.0
2024-01-22 15:50:00,37.03,37.07,37.01,37.03,310181.0,36.4402,36.4796,36.4205,36.4402,310181.0
2024-01-22 15:55:00,37.03,37.06,36.98,36.99,741555.0,36.4402,36.4697,36.391,36.4008,741555.0
2024-01-23 09:30:00,38.06,38.97,38.06,38.64,1195699.0,37.4538,38.3493,37.4538,38.0246,1195699.0
2024-01-23 09:35:00,38.64,38.93,38.53,38.73,612851.0,38.0246,38.3099,37.9163,38.1131,612851.0
2024-01-23 09:40:00,38.73,38.81,38.52,38.65,423200.0,38.1131,38.1919,37.9065,38.0344,423200.0
2024-01-23 09:45:00,38.66,38.69,38.26,38.45,437962.0,38.0442,38.0738,37.6506,37.8376,437962.0
2024-01-23 09:50:00,38.45,38.46,38.23,38.23,316017.0,37.8376,37.8474,37.6211,37.6211,316017.0
2024-01-23 09:55:00,38.23,38.35,38.05,38.08,207948.0,37.6211,37.7392,37.444,37.4735,207948.0
2024-01-23 10:00:00,38.08,38.18,38.0,38.02,354818.0,37.4735,37.5719,37.3948,37.4144,354818.0
2024-01-23 10:05:00,38.02,38.06,37.87,37.95,337664.0,37.4144,37.4538,37.2668,37.3456,337664.0
2024-01-23 10:10:00,37.95,37.95,37.73,37.82,277347.0,37.3456,37.3456,37.1291,37.2176,277347.0
2024-01-23 10:15:00,37.83,38.07,37.82,38.0,208928.0,37.2275,37.4636,37.2176,37.3948,208928.0
2024-01-23 10:20:00,38.01,38.09,37.92,37.98,172312.0,37.4046,37.4833,37.316,37.3751,172312.0
2024-01-23 10:25:00,37.99,38.01,37.82,37.86,177893.0,37.3849,37.4046,37.2176,37.257,177893.0
2024-01-23 10:30:00,37.87,37.87,37.78,37.83,160331.0,37.2668,37.2668,37.1783,37.2275,160331.0
2024-01-23 10:35:00,37.83,37.85,37.76,37.84,112964.0,37.2275,37.2472,37.1586,37.2373,112964.0
2024-01-23 10:40:00,37.84,37.89,37.69,37.8,298176.0,37.2373,37.2865,37.0897,37.1979,298176.0
2024-01-23 10:45:00,37.8,37.83,37.67,37.82,297130.0,37.1979,37.2275,37.07,37.2176,297130.0
2024-01-23 10:50:00,37.82,37.82,37.72,37.76,113387.0,37.2176,37.2176,37.1192,37.1586,113387.0
2024-01-23 10:55:00,37.76,38.06,37.75,38.05,147707.0,37.1586,37.4538,37.1487,37.444,147707.0
2024-01-23 11:00:00,38.05,38.19,38.02,38.09,203725.0,37.444,37.5817,37.4144,37.4833,203725.0
2024-01-23 11:05:00,38.09,38.19,38.08,38.16,132571.0,37.4833,37.5817,37.4735,37.5522,132571.0
2024-01-23 11:10:00,38.17,38.26,38.12,38.23,111815.0,37.5621,37.6506,37.5128,37.6211,111815.0
2024-01-23 11:15:00,38.22,38.25,38.0,38.01,154575.0,37.6113,37.6408,37.3948,37.4046,154575.0
2024-01-23 11:20:00,38.02,38.13,37.97,38.11,126500.0,37.4144,37.5227,37.3652,37.503,126500.0
2024-01-23 11:25:00,38.11,38.28,38.1,38.28,128995.0,37.503,37.6703,37.4932,37.6703,128995.0
2024-01-23 11:30:00,38.28,38.28,38.14,38.15,106648.0,37.6703,37.6703,37.5325,37.5424,106648.0
2024-01-23 11:35:00,38.15,38.32,38.15,38.31,99011.0,37.5424,37.7097,37.5424,37.6998,99011.0
2024-01-23 11:40:00,38.31,38.34,38.21,38.22,134033.0,37.6998,37.7293,37.6014,37.6113,134033.0
2024-01-23 11:45:00,38.21,38.22,38.09,38.14,169439.0,37.6014,37.6113,37.4833,37.5325,169439.0
2024-01-23 11:50:00,38.14,38.26,38.13,38.23,121053.0,37.5325,37.6506,37.5227,37.6211,121053.0
2024-01-23 11:55:00,38.23,38.34,38.2,38.31,120465.0,37.6211,37.7293,37.5916,37.6998,120465.0
2024-01-23 12:00:00,38.31,38.37,38.24,38.34,198787.0,37.6998,37.7589,37.6309,37.7293,198787.0
2024-01-23 12:05:00,38.34,38.44,38.29,38.43,194200.0,37.7293,37.8278,37.6801,37.8179,194200.0
2024-01-23 12:10:00,38.43,38.49,38.36,38.49,130611.0,37.8179,37.877,37.749,37.877,130611.0
2024-01-23 12:15:00,38.48,38.49,38.31,38.34,132458.0,37.8671,37.877,37.6998,37.7293,132458.0
2024-01-23 12:20:00,38.35,38.42,38.34,38.36,59794.0,37.7392,37.8081,37.7293,37.749,59794.0
2024-01-23 12:25:00,38.37,38.42,38.34,38.41,77292.0,37.7589,37.8081,37.7293,37.7982,77292.0
2024-01-23 12:30:00,38.41,38.43,38.32,38.33,131330.0,37.7982,37.8179,37.7097,37.7195,131330.0
2024-01-23 12:35:00,38.33,38.4,38.28,38.38,72196.0,37.7195,37.7884,37.6703,37.7687,72196.0
2024-01-23 12:40:00,38.38,38.43,38.36,38.41,62322.0,37.7687,37.8179,37.749,37.7982,62322.0
2024-01-23 12:45:00,38.41,38.42,38.28,38.33,78703.0,37.7982,37.8081,37.6703,37.7195,78703.0
2024-01-23 12:50:00,38.33,38.36,38.3,38.35,46037.0,37.7195,37.749,37.69,37.7392,46037.0
2024-01-23 12:55:00,38.34,38.41,38.34,38.41,116002.0,37.7293,37.7982,37.7293,37.7982,116002.0
2024-01-23 13:00:00,38.41,38.41,38.34,38.36,41546.0,37.7982,37.7982,37.7293,37.749,41546.0
2024-01-23 13:05:00,38.35,38.39,38.3,38.34,68174.0,37.7392,37.7785,37.69,37.7293,68174.0
2024-01-23 13:10:00,38.34,38.36,38.3,38.31,44362.0,37.7293,37.749,37.69,37.6998,44362.0
2024-01-23 13:15:00,38.3,38.34,38.29,38.34,45261.0,37.69,37.7293,37.6801,37.7293,45261.0
2024-01-23 13:20:00,38.33,38.36,38.3,38.31,56242.0,37.7195,37.749,37.69,37.6998,56242.0
2024-01-23 13:25:00,38.3,38.3,38.24,38.25,51347.0,37.69,37.69,37.6309,37.6408,51347.0
2024-01-23 13:30:00,38.24,38.25,38.19,38.2,65812.0,37.6309,37.6408,37.5817,37.5916,65812.0
2024-01-23 13:35:00,38.2,38.21,38.11,38.15,45179.0,37.5916,37.6014,37.503,37.5424,45179.0
2024-01-23 13:40:00,38.15,38.22,38.14,38.21,49389.0,37.5424,37.6113,37.5325,37.6014,49389.0
2024-01-23 13:45:00,38.21,38.22,38.17,38.18,31788.0,37.6014,37.6113,37.5621,37.5719,31788.0
2024-01-23 13:50:00,38.18,38.2,38.15,38.2,44628.0,37.5719,37.5916,37.5424,37.5916,44628.0
2024-01-23 13:55:00,38.2,38.23,38.18,38.22,43429.0,37.5916,37.6211,37.5719,37.6113,43429.0
2024-01-23 14:00:00,38.23,38.25,38.18,38.2,39281.0,37.6211,37.6408,37.5719,37.5916,39281.0
2024-01-23 14:05:00,38.2,38.21,38.13,38.16,56007.0,37.5916,37.6014,37.5227,37.5522,56007.0
2024-01-23 14:10:00,38.15,38.16,38.09,38.13,66793.0,37.5424,37.5522,37.4833,37.5227,66793.0
2024-01-23 14:15:00,38.14,38.14,38.07,38.09,51295.0,37.5325,37.5325,37.4636,37.4833,51295.0
2024-01-23 14:20:00,38.09,38.14,38.06,38.1,44165.0,37.4833,37.5325,37.4538,37.4932,44165.0
2024-01-23 14:25:00,38.11,38.14,38.09,38.12,63156.0,37.503,37.5325,37.4833,37.5128,63156.0
2024-01-23 14:30:00,38.12,38.13,38.05,38.06,52048.0,37.5128,37.5227,37.444,37.4538,52048.0
2024-01-23 14:35:00,38.05,38.09,38.05,38.05,50997.0,37.444,37.4833,37.444,37.444,50997.0
2024-01-23 14:40:00,38.06,38.13,38.0,38.02,109231.0,37.4538,37.5227,37.3948,37.4144,109231.0
2024-01-23 14:45:00,38.03,38.12,38.02,38.03,93222.0,37.4243,37.5128,37.4144,37.4243,93222.0
2024-01-23 14:50:00,38.04,38.07,38.02,38.05,56398.0,37.4341,37.4636,37.4144,37.444,56398.0
2024-01-23 14:55:00,38.05,38.08,38.0,38.04,93928.0,37.444,37.4735,37.3948,37.4341,93928.0
2024-01-23 15:00:00,38.04,38.07,38.0,38.01,109090.0,37.4341,37.4636,37.3948,37.4046,109090.0
2024-01-23 15:05:00,38.02,38.11,38.0,38.08,91569.0,37.4144,37.503,37.3948,37.4735,91569.0
2024-01-23 15:10:00,38.08,38.13,38.04,38.08,98835.0,37.4735,37.5227,37.4341,37.4735,98835.0
2024-01-23 15:15:00,38.08,38.14,38.07,38.12,77901.0,37.4735,37.5325,37.4636,37.5128,77901.0
2024-01-23 15:20:00,38.13,38.14,38.02,38.02,123459.0,37.5227,37.5325,37.4144,37.4144,123459.0
2024-01-23 15:25:00,38.02,38.07,38.0,38.05,90521.0,37.4144,37.4636,37.3948,37.444,90521.0
2024-01-23 15:30:00,38.05,38.07,37.97,37.99,149514.0,37.444,37.4636,37.3652,37.3849,149514.0
2024-01-23 15:35:00,37.98,37.99,37.93,37.95,99703.0,37.3751,37.3849,37.3259,37.3456,99703.0
2024-01-23 15:40:00,37.95,38.0,37.94,37.98,123241.0,37.3456,37.3948,37.3357,37.3751,123241.0
2024-01-23 15:45:00,37.98,37.99,37.89,37.93,214226.0,37.3751,37.3849,37.2865,37.3259,214226.0
2024-01-23 15:50:00,37.92,37.95,37.87,37.95,293191.0,37.316,37.3456,37.2668,37.3456,293191.0
2024-01-23 15:55:00,37.95,38.02,37.92,38.02,756475.0,37.3456,37.4144,37.316,37.4144,756475.0
2024-01-24 09:30:00,38.4,38.68,38.29,38.54,414468.0,37.7884,38.0639,37.6801,37.9262,414468.0
2024-01-24 09:35:00,38.55,38.7,38.54,38.54,188789.0,37.936,38.0836,37.9262,37.9262,188789.0
2024-01-24 09:40:00,38.54,38.7,38.5,38.65,156199.0,37.9262,38.0836,37.8868,38.0344,156199.0
2024-01-24 09:45:00,38.64,38.69,38.56,38.59,103996.0,38.0246,38.0738,37.9458,37.9754,103996.0
2024-01-24 09:50:00,38.58,38.65,38.46,38.49,129322.0,37.9655,38.0344,37.8474,37.877,129322.0
2024-01-24 09:55:00,38.5,38.55,38.38,38.4,115019.0,37.8868,37.936,37.7687,37.7884,115019.0
2024-01-24 10:00:00,38.4,38.44,38.28,38.3,91586.0,37.7884,37.8278,37.6703,37.69,91586.0
2024-01-24 10:05:00,38.29,38.32,38.18,38.19,110821.0,37.6801,37.7097,37.5719,37.5817,110821.0
2024-01-24 10:10:00,38.18,38.22,38.13,38.15,108510.0,37.5719,37.6113,37.5227,37.5424,108510.0
2024-01-24 10:15:00,38.15,38.25,38.11,38.24,89099.0,37.5424,37.6408,37.503,37.6309,89099.0
2024-01-24 10:20:00,38.23,38.28,38.19,38.21,93799.0,37.6211,37.6703,37.5817,37.6014,93799.0
2024-01-24 10:25:00,38.21,38.32,38.21,38.29,127896.0,37.6014,37.7097,37.6014,37.6801,127896.0
2024-01-24 10:30:00,38.29,38.3,38.14,38.16,66949.0,37.6801,37.69,37.5325,37.5522,66949.0
2024-01-24 10:35:00,38.17,38.24,38.14,38.23,60130.0,37.5621,37.6309,37.5325,37.6211,60130.0
2024-01-24 10:40:00,38.23,38.26,38.21,38.24,53796.0,37.6211,37.6506,37.6014,37.6309,53796.0
2024-01-24 10:45:00,38.25,38.26,38.19,38.2,50650.0,37.6408,37.6506,37.5817,37.5916,50650.0
2024-01-24 10:50:00,38.19,38.2,38.14,38.18,91611.0,37.5817,37.5916,37.5325,37.5719,91611.0
2024-01-24 10:55:00,38.18,38.29,38.17,38.24,61135.0,37.5719,37.6801,37.5621,37.6309,61135.0
2024-01-24 11:00:00,38.24,38.31,38.23,38.31,74085.0,37.6309,37.6998,37.6211,37.6998,74085.0
2024-01-24 11:05:00,38.31,38.32,38.19,38.2,58942.0,37.6998,37.7097,37.5817,37.5916,58942.0
2024-01-24 11:10:00,38.21,38.24,38.19,38.22,50828.0,37.6014,37.6309,37.5817,37.6113,50828.0
2024-01-24 11:15:00,38.22,38.29,38.21,38.29,58640.0,37.6113,37.6801,37.6014,37.6801,58640.0
2024-01-24 11:20:00,38.29,38.31,38.21,38.22,57661.0,37.6801,37.6998,37.6014,37.6113,57661.0
2024-01-24 11:25:00,38.23,38.29,38.22,38.26,58823.0,37.6211,37.6801,37.6113,37.6506,58823.0
2024-01-24 11:30:00,38.26,38.28,38.22,38.24,39468.0,37.6506,37.6703,37.6113,37.6309,39468.0
2024-01-24 11:35:00,38.25,38.33,38.24,38.33,39297.0,37.6408,37.7195,37.6309,37.7195,39297.0
2024-01-24 11:40:00,38.32,38.38,38.25,38.27,65856.0,37.7097,37.7687,37.6408,37.6605,65856.0
2024-01-24 11:45:00,38.27,38.3,38.26,38.27,74552.0,37.6605,37.69,37.6506,37.6605,74552.0
2024-01-24 11:50:00,38.27,38.35,38.27,38.34,35214.0,37.6605,37.7392,37.6605,37.7293,35214.0
2024-01-24 11:55:00,38.35,38.39,38.32,38.36,70353.0,37.7392,37.7785,37.7097,37.749,70353.0
2024-01-24 12:00:00,38.37,38.4,38.35,38.39,67054.0,37.7589,37.7884,37.7392,37.7785,67054.0
2024-01-24 12:05:00,38.39,38.41,38.36,38.41,52414.0,37.7785,37.7982,37.749,37.7982,52414.0
2024-01-24 12:10:00,38.41,38.42,38.31,38.33,66055.0,37.7982,37.8081,37.6998,37.7195,66055.0
2024-01-24 12:15:00,38.33,38.35,38.32,38.33,36613.0,37.7195,37.7392,37.7097,37.7195,36613.0
2024-01-24 12:20:00,38.33,38.35,38.29,38.34,36765.0,37.7195,37.7392,37.6801,37.7293,36765.0
2024-01-24 12:25:00,38.34,38.41,38.34,38.35,85249.0,37.7293,37.7982,37.7293,37.7392,85249.0
2024-01-24 12:30:00,38.35,38.37,38.31,38.34,132952.0,37.7392,37.7589,37.6998,37.7293,132952.0
2024-01-24 12:35:00,38.35,38.35,38.31,38.33,46269.0,37.7392,37.7392,37.6998,37.7195,46269.0
2024-01-24 12:40:00,38.32,38.32,38.25,38.27,129541.0,37.7097,37.7097,37.6408,37.6605,129541.0
2024-01-24 12:45:00,38.27,38.29,38.25,38.27,30450.0,37.6605,37.6801,37.6408,37.6605,30450.0
2024-01-24 12:50:00,38.27,38.27,38.21,38.25,170000.0,37.6605,37.6605,37.6014,37.6408,170000.0
2024-01-24 12:55:00,38.25,38.32,38.23,38.32,124049.0,37.6408,37.7097,37.6211,37.7097,124049.0
2024-01-24 13:00:00,38.32,38.35,38.22,38.27,80544.0,37.7097,37.7392,37.6113,37.6605,80544.0
2024-01-24 13:05:00,38.27,38.35,38.26,38.34,263208.0,37.6605,37.7392,37.6506,37.7293,263208.0
2024-01-24 13:10:00,38.34,38.35,38.3,38.3,45998.0,37.7293,37.7392,37.69,37.69,45998.0
2024-01-24 13:15:00,38.3,38.32,38.23,38.23,50877.0,37.69,37.7097,37.6211,37.6211,50877.0
2024-01-24 13:20:00,38.25,38.26,38.16,38.16,62140.0,37.6408,37.6506,37.5522,37.5522,62140.0
2024-01-24 13:25:00,38.16,38.18,38.14,38.17,40147.0,37.5522,37.5719,37.5325,37.5621,40147.0
2024-01-24 13:30:00,38.16,38.16,38.11,38.15,66263.0,37.5522,37.5522,37.503,37.5424,66263.0
2024-01-24 13:35:00,38.15,38.15,38.07,38.07,62037.0,37.5424,37.5424,37.4636,37.4636,62037.0
2024-01-24 13:40:00,38.07,38.13,38.05,38.11,110756.0,37.4636,37.5227,37.444,37.503,110756.0
2024-01-24 13:45:00,38.11,38.11,38.05,38.06,74068.0,37.503,37.503,37.444,37.4538,74068.0
2024-01-24 13:50:00,38.06,38.1,38.05,38.09,30061.0,37.4538,37.4932,37.444,37.4833,30061.0
2024-01-24 13:55:00,38.08,38.1,38.05,38.08,46275.0,37.4735,37.4932,37.444,37.4735,46275.0
2024-01-24 14:00:00,38.08,38.09,38.06,38.07,42405.0,37.4735,37.4833,37.4538,37.4636,42405.0
2024-01-24 14:05:00,38.07,38.12,38.07,38.09,61529.0,37.4636,37.5128,37.4636,37.4833,61529.0
2024-01-24 14:10:00,38.09,38.16,38.08,38.09,55193.0,37.4833,37.5522,37.4735,37.4833,55193.0
2024-01-24 14:15:00,38.09,38.15,38.09,38.11,42446.0,37.4833,37.5424,37.4833,37.503,42446.0
2024-01-24 14:20:00,38.1,38.11,38.03,38.05,49780.0,37.4932,37.503,37.4243,37.444,49780.0
2024-01-24 14:25:00,38.05,38.09,38.03,38.05,45427.0,37.444,37.4833,37.4243,37.444,45427.0
2024-01-24 14:30:00,38.05,38.1,38.03,38.07,50038.0,37.444,37.4932,37.4243,37.4636,50038.0
2024-01-24 14:35:00,38.07,38.1,38.05,38.08,50903.0,37.4636,37.4932,37.444,37.4735,50903.0
2024-01-24 14:40:00,38.08,38.16,38.08,38.15,44725.0,37.4735,37.5522,37.4735,37.5424,44725.0
2024-01-24 14:45:00,38.15,38.19,38.14,38.19,50600.0,37.5424,37.5817,37.5325,37.5817,50600.0
2024-01-24 14:50:00,38.19,38.2,38.16,38.2,65451.0,37.5817,37.5916,37.5522,37.5916,65451.0
2024-01-24 14:55:00,38.19,38.2,38.13,38.19,126451.0,37.5817,37.5916,37.5227,37.5817,126451.0
2024-01-24 15:00:00,38.18,38.27,38.18,38.26,59085.0,37.5719,37.6605,37.5719,37.6506,59085.0
2024-01-24 15:05:00,38.26,38.28,38.21,38.24,65340.0,37.6506,37.6703,37.6014,37.6309,65340.0
2024-01-24 15:10:00,38.23,38.24,38.09,38.11,119991.0,37.6211,37.6309,37.4833,37.503,119991.0
2024-01-24 15:15:00,38.11,38.14,38.09,38.12,64564.0,37.503,37.5325,37.4833,37.5128,64564.0
2024-01-24 15:20:00,38.12,38.13,38.07,38.11,76412.0,37.5128,37.5227,37.4636,37.503,76412.0
2024-01-24 15:25:00,38.1,38.14,38.05,38.09,153376.0,37.4932,37.5325,37.444,37.4833,153376.0
2024-01-24 15:30:00,38.09,38.17,38.08,38.17,72231.0,37.4833,37.5621,37.4735,37.5621,72231.0
2024-01-24 15:35:00,38.16,38.2,38.14,38.18,92385.0,37.5522,37.5916,37.5325,37.5719,92385.0
2024-01-24 15:40:00,38.18,38.22,38.17,38.19,151983.0,37.5719,37.6113,37.5621,37.5817,151983.0
2024-01-24 15:45:00,38.19,38.19,38.14,38.18,159051.0,37.5817,37.5817,37.5325,37.5719,159051.0
2024-01-24 15:50:00,38.18,38.23,38.13,38.21,325484.0,37.5719,37.6211,37.5227,37.6014,325484.0
2024-01-24 15:55:00,38.2,38.26,38.14,38.19,752552.0,37.5916,37.6506,37.5325,37.5817,752552.0
2024-01-25 09:30:00,39.05,40.01,39.01,40.0,1202584.0,38.428,39.3727,38.3887,39.3629,1202584.0
2024-01-25 09:35:00,39.99,40.13,39.84,39.96,829477.0,39.3531,39.4908,39.2055,39.3235,829477.0
2024-01-25 09:40:00,39.95,40.09,39.77,39.81,436046.0,39.3137,39.4515,39.1366,39.1759,436046.0
2024-01-25 09:45:00,39.81,39.96,39.61,39.67,333999.0,39.1759,39.3235,38.9791,39.0382,333999.0
2024-01-25 09:50:00,39.68,39.9,39.58,39.9,343011.0,39.048,39.2645,38.9496,39.2645,343011.0
2024-01-25 09:55:00,39.9,40.05,39.87,39.91,477278.0,39.2645,39.4121,39.235,39.2743,477278.0
2024-01-25 10:00:00,39.91,40.28,39.86,40.27,522270.0,39.2743,39.6384,39.2251,39.6286,522270.0
2024-01-25 10:05:00,40.28,40.31,40.06,40.24,397554.0,39.6384,39.668,39.422,39.5991,397554.0
2024-01-25 10:10:00,40.25,40.31,39.98,40.01,336002.0,39.6089,39.668,39.3432,39.3727,336002.0
2024-01-25 10:15:00,40.01,40.06,39.92,39.99,227460.0,39.3727,39.422,39.2842,39.3531,227460.0
2024-01-25 10:20:00,39.99,40.12,39.96,40.0,202361.0,39.3531,39.481,39.3235,39.3629,202361.0
2024-01-25 10:25:00,40.0,40.12,40.0,40.08,190755.0,39.3629,39.481,39.3629,39.4416,190755.0
2024-01-25 10:30:00,40.08,40.15,39.94,39.97,178652.0,39.4416,39.5105,39.3039,39.3334,178652.0
2024-01-25 10:35:00,39.97,40.02,39.88,39.93,222840.0,39.3334,39.3826,39.2448,39.294,222840.0
2024-01-25 10:40:00,39.93,39.93,39.46,39.5,307577.0,39.294,39.294,38.8315,38.8709,307577.0
2024-01-25 10:45:00,39.5,39.52,39.21,39.24,302488.0,38.8709,38.8906,38.5855,38.615,302488.0
2024-01-25 10:50:00,39.25,39.41,39.22,39.27,265371.0,38.6249,38.7823,38.5953,38.6445,265371.0
2024-01-25 10:55:00,39.27,39.27,39.12,39.19,505131.0,38.6445,38.6445,38.4969,38.5658,505131.0
2024-01-25 11:00:00,39.2,39.26,39.1,39.18,247268.0,38.5756,38.6347,38.4772,38.556,247268.0
2024-01-25 11:05:00,39.16,39.22,39.14,39.19,127533.0,38.5363,38.5953,38.5166,38.5658,127533.0
2024-01-25 11:10:00,39.19,39.25,39.09,39.17,167826.0,38.5658,38.6249,38.4674,38.5461,167826.0
2024-01-25 11:15:00,39.16,39.24,39.1,39.24,134273.0,38.5363,38.615,38.4772,38.615,134273.0
2024-01-25 11:20:00,39.25,39.42,39.21,39.42,253961.0,38.6249,38.7921,38.5855,38.7921,253961.0
2024-01-25 11:25:00,39.41,39.58,39.39,39.53,288160.0,38.7823,38.9496,38.7626,38.9004,288160.0
2024-01-25 11:30:00,39.53,39.63,39.48,39.6,306587.0,38.9004,38.9988,38.8512,38.9693,306587.0
2024-01-25 11:35:00,39.6,39.63,39.53,39.59,175341.0,38.9693,38.9988,38.9004,38.9594,175341.0
2024-01-25 11:40:00,39.58,39.58,39.48,39.53,74727.0,38.9496,38.9496,38.8512,38.9004,74727.0
2024-01-25 11:45:00,39.52,39.58,39.47,39.47,52933.0,38.8906,38.9496,38.8413,38.8413,52933.0
2024-01-25 11:50:00,39.47,39.56,39.46,39.56,85396.0,38.8413,38.9299,38.8315,38.9299,85396.0
2024-01-25 11:55:00,39.55,39.63,39.52,39.62,119582.0,38.9201,38.9988,38.8906,38.989,119582.0
2024-01-25 12:00:00,39.63,39.63,39.53,39.55,80027.0,38.9988,38.9988,38.9004,38.9201,80027.0
2024-01-25 12:05:00,39.55,39.55,39.38,39.41,103105.0,38.9201,38.9201,38.7528,38.7823,103105.0
2024-01-25 12:10:00,39.41,39.55,39.4,39.54,98413.0,38.7823,38.9201,38.7725,38.9102,98413.0
2024-01-25 12:15:00,39.55,39.59,39.5,39.51,61665.0,38.9201,38.9594,38.8709,38.8807,61665.0
2024-01-25 12:20:00,39.52,39.57,39.5,39.55,53016.0,38.8906,38.9398,38.8709,38.9201,53016.0
2024-01-25 12:25:00,39.55,39.6,39.52,39.55,42120.0,38.9201,38.9693,38.8906,38.9201,42120.0
2024-01-25 12:30:00,39.56,39.58,39.45,39.48,46074.0,38.9299,38.9496,38.8217,38.8512,46074.0
2024-01-25 12:35:00,39.48,39.48,39.42,39.43,98035.0,38.8512,38.8512,38.7921,38.802,98035.0
2024-01-25 12:40:00,39.41,39.49,39.41,39.48,104754.0,38.7823,38.861,38.7823,38.8512,104754.0
2024-01-25 12:45:00,39.46,39.5,39.45,39.5,126189.0,38.8315,38.8709,38.8217,38.8709,126189.0
2024-01-25 12:50:00,39.5,39.59,39.5,39.59,93613.0,38.8709,38.9594,38.8709,38.9594,93613.0
2024-01-25 12:55:00,39.59,39.61,39.54,39.59,45685.0,38.9594,38.9791,38.9102,38.9594,45685.0
2024-01-25 13:00:00,39.59,39.75,39.57,39.71,119616.0,38.9594,39.1169,38.9398,39.0775,119616.0
2024-01-25 13:05:00,39.71,39.79,39.7,39.72,73548.0,39.0775,39.1563,39.0677,39.0874,73548.0
2024-01-25 13:10:00,39.71,39.74,39.66,39.72,64073.0,39.0775,39.107,39.0283,39.0874,64073.0
2024-01-25 13:15:00,39.71,39.72,39.61,39.64,69173.0,39.0775,39.0874,38.9791,39.0086,69173.0
2024-01-25 13:20:00,39.64,39.71,39.63,39.64,68114.0,39.0086,39.0775,38.9988,39.0086,68114.0
2024-01-25 13:25:00,39.65,39.66,39.62,39.64,34136.0,39.0185,39.0283,38.989,39.0086,34136.0
2024-01-25 13:30:00,39.64,39.67,39.63,39.67,43110.0,39.0086,39.0382,38.9988,39.0382,43110.0
2024-01-25 13:35:00,39.66,39.68,39.63,39.66,53665.0,39.0283,39.048,38.9988,39.0283,53665.0
2024-01-25 13:40:00,39.67,39.72,39.64,39.7,94314.0,39.0382,39.0874,39.0086,39.0677,94314.0
2024-01-25 13:45:00,39.69,39.69,39.61,39.63,57730.0,39.0578,39.0578,38.9791,38.9988,57730.0
2024-01-25 13:50:00,39.62,39.65,39.6,39.65,36979.0,38.989,39.0185,38.9693,39.0185,36979.0
2024-01-25 13:55:00,39.65,39.65,39.55,39.59,89639.0,39.0185,39.0185,38.9201,38.9594,89639.0
2024-01-25 14:00:00,39.6,39.63,39.58,39.63,56058.0,38.9693,38.9988,38.9496,38.9988,56058.0
2024-01-25 14:05:00,39.62,39.68,39.58,39.68,74942.0,38.989,39.048,38.9496,39.048,74942.0
2024-01-25 14:10:00,39.68,39.84,39.67,39.84,84522.0,39.048,39.2055,39.0382,39.2055,84522.0
2024-01-25 14:15:00,39.84,40.0,39.84,40.0,190902.0,39.2055,39.3629,39.2055,39.3629,190902.0
2024-01-25 14:20:00,39.99,40.04,39.92,40.03,229060.0,39.3531,39.4023,39.2842,39.3924,229060.0
2024-01-25 14:25:00,40.03,40.04,39.93,39.94,183262.0,39.3924,39.4023,39.294,39.3039,183262.0
2024-01-25 14:30:00,39.94,39.97,39.87,39.91,120035.0,39.3039,39.3334,39.235,39.2743,120035.0
2024-01-25 14:35:00,39.9,39.99,39.87,39.97,135062.0,39.2645,39.3531,39.235,39.3334,135062.0
2024-01-25 14:40:00,39.98,39.99,39.88,39.91,74250.0,39.3432,39.3531,39.2448,39.2743,74250.0
2024-01-25 14:45:00,39.9,39.94,39.89,39.91,63614.0,39.2645,39.3039,39.2547,39.2743,63614.0
2024-01-25 14:50:00,39.9,39.96,39.88,39.96,69002.0,39.2645,39.3235,39.2448,39.3235,69002.0
2024-01-25 14:55:00,39.96,39.99,39.93,39.98,86642.0,39.3235,39.3531,39.294,39.3432,86642.0
2024-01-25 15:00:00,39.98,39.99,39.87,39.89,89683.0,39.3432,39.3531,39.235,39.2547,89683.0
2024-01-25 15:05:00,39.89,39.91,39.84,39.85,100789.0,39.2547,39.2743,39.2055,39.2153,100789.0
2024-01-25 15:10:00,39.86,39.9,39.84,39.86,106049.0,39.2251,39.2645,39.2055,39.2251,106049.0
2024-01-25 15:15:00,39.86,39.89,39.83,39.89,162141.0,39.2251,39.2547,39.1956,39.2547,162141.0
2024-01-25 15:20:00,39.89,39.9,39.79,39.8,70919.0,39.2547,39.2645,39.1563,39.1661,70919.0
2024-01-25 15:25:00,39.8,39.82,39.75,39.82,123196.0,39.1661,39.1858,39.1169,39.1858,123196.0
2024-01-25 15:30:00,39.82,39.94,39.81,39.9,197343.0,39.1858,39.3039,39.1759,39.2645,197343.0
2024-01-25 15:35:00,39.9,39.94,39.85,39.9,81462.0,39.2645,39.3039,39.2153,39.2645,81462.0
2024-01-25 15:40:00,39.9,40.04,39.89,40.02,224939.0,39.2645,39.4023,39.2547,39.3826,224939.0
2024-01-25 15:45:00,40.01,40.14,39.99,40.14,305959.0,39.3727,39.5007,39.3531,39.5007,305959.0
2024-01-25 15:50:00,40.14,40.2,40.11,40.16,472767.0,39.5007,39.5597,39.4712,39.5204,472767.0
2024-01-25 15:55:00,40.16,40.21,40.15,40.2,944177.0,39.5204,39.5696,39.5105,39.5597,944177.0
2024-01-26 09:30:00,40.26,40.57,40.09,40.44,321185.0,39.6188,39.9238,39.4515,39.7959,321185.0
2024-01-26 09:35:00,40.45,40.48,40.25,40.27,161087.0,39.8057,39.8353,39.6089,39.6286,161087.0
2024-01-26 09:40:00,40.28,40.46,40.22,40.23,179640.0,39.6384,39.8156,39.5794,39.5892,179640.0
2024-01-26 09:45:00,40.23,40.33,40.08,40.1,103237.0,39.5892,39.6877,39.4416,39.4613,103237.0
2024-01-26 09:50:00,40.11,40.23,40.1,40.18,121199.0,39.4712,39.5892,39.4613,39.54,121199.0
2024-01-26 09:55:00,40.17,40.17,40.01,40.08,86512.0,39.5302,39.5302,39.3727,39.4416,86512.0
2024-01-26 10:00:00,40.08,40.17,40.04,40.11,75096.0,39.4416,39.5302,39.4023,39.4712,75096.0
2024-01-26 10:05:00,40.11,40.16,40.0,40.0,95482.0,39.4712,39.5204,39.3629,39.3629,95482.0
2024-01-26 10:10:00,40.01,40.11,39.87,39.9,100647.0,39.3727,39.4712,39.235,39.2645,100647.0
2024-01-26 10:15:00,39.9,39.95,39.71,39.73,341320.0,39.2645,39.3137,39.0775,39.0972,341320.0
2024-01-26 10:20:00,39.74,39.85,39.7,39.84,130471.0,39.107,39.2153,39.0677,39.2055,130471.0
2024-01-26 10:25:00,39.84,39.91,39.78,39.79,133421.0,39.2055,39.2743,39.1464,39.1563,133421.0
2024-01-26 10:30:00,39.79,39.84,39.75,39.77,49270.0,39.1563,39.2055,39.1169,39.1366,49270.0
2024-01-26 10:35:00,39.76,39.83,39.72,39.79,84277.0,39.1267,39.1956,39.0874,39.1563,84277.0
2024-01-26 10:40:00,39.8,39.88,39.8,39.87,63285.0,39.1661,39.2448,39.1661,39.235,63285.0
2024-01-26 10:45:00,39.88,39.9,39.84,39.88,73819.0,39.2448,39.2645,39.2055,39.2448,73819.0
2024-01-26 10:50:00,39.88,39.9,39.81,39.86,52375.0,39.2448,39.2645,39.1759,39.2251,52375.0
2024-01-26 10:55:00,39.87,40.02,39.86,40.02,77822.0,39.235,39.3826,39.2251,39.3826,77822.0
2024-01-26 11:00:00,40.01,40.01,39.94,39.98,75155.0,39.3727,39.3727,39.3039,39.3432,75155.0
2024-01-26 11:05:00,39.98,40.04,39.97,40.03,98683.0,39.3432,39.4023,39.3334,39.3924,98683.0
2024-01-26 11:10:00,40.04,40.06,40.0,40.02,67793.0,39.4023,39.422,39.3629,39.3826,67793.0
2024-01-26 11:15:00,40.02,40.02,39.93,39.95,42992.0,39.3826,39.3826,39.294,39.3137,42992.0
2024-01-26 11:20:00,39.95,40.01,39.93,39.96,51777.0,39.3137,39.3727,39.294,39.3235,51777.0
2024-01-26 11:25:00,39.96,40.02,39.94,40.0,59825.0,39.3235,39.3826,39.3039,39.3629,59825.0
2024-01-26 11:30:00,40.02,40.06,39.97,40.01,79371.0,39.3826,39.422,39.3334,39.3727,79371.0
2024-01-26 11:35:00,40.01,40.08,39.99,40.08,47467.0,39.3727,39.4416,39.3531,39.4416,47467.0
2024-01-26 11:40:00,40.08,40.08,40.0,40.01,59523.0,39.4416,39.4416,39.3629,39.3727,59523.0
2024-01-26 11:45:00,40.01,40.02,39.97,39.98,40196.0,39.3727,39.3826,39.3334,39.3432,40196.0
2024-01-26 11:50:00,39.98,39.99,39.95,39.98,23003.0,39.3432,39.3531,39.3137,39.3432,23003.0
2024-01-26 11:55:00,39.98,40.01,39.97,39.98,31482.0,39.3432,39.3727,39.3334,39.3432,31482.0
2024-01-26 12:00:00,39.97,39.99,39.92,39.97,43776.0,39.3334,39.3531,39.2842,39.3334,43776.0
2024-01-26 12:05:00,39.97,39.98,39.91,39.93,42764.0,39.3334,39.3432,39.2743,39.294,42764.0
2024-01-26 12:10:00,39.93,39.96,39.9,39.95,86474.0,39.294,39.3235,39.2645,39.3137,86474.0
2024-01-26 12:15:00,39.95,39.99,39.91,39.98,44738.0,39.3137,39.3531,39.2743,39.3432,44738.0
2024-01-26 12:20:00,39.98,40.0,39.95,40.0,51137.0,39.3432,39.3629,39.3137,39.3629,51137.0
2024-01-26 12:25:00,40.0,40.02,39.95,39.98,75957.0,39.3629,39.3826,39.3137,39.3432,75957.0
2024-01-26 12:30:00,39.98,39.98,39.89,39.91,64681.0,39.3432,39.3432,39.2547,39.2743,64681.0
2024-01-26 12:35:00,39.91,39.91,39.79,39.82,67708.0,39.2743,39.2743,39.1563,39.1858,67708.0
2024-01-26 12:40:00,39.82,39.86,39.79,39.83,37108.0,39.1858,39.2251,39.1563,39.1956,37108.0
2024-01-26 12:45:00,39.84,39.87,39.81,39.81,49190.0,39.2055,39.235,39.1759,39.1759,49190.0
2024-01-26 12:50:00,39.82,39.84,39.77,39.82,51665.0,39.1858,39.2055,39.1366,39.1858,51665.0
2024-01-26 12:55:00,39.82,39.82,39.77,39.79,32810.0,39.1858,39.1858,39.1366,39.1563,32810.0
2024-01-26 13:00:00,39.79,39.83,39.77,39.8,29033.0,39.1563,39.1956,39.1366,39.1661,29033.0
2024-01-26 13:05:00,39.79,39.79,39.75,39.78,19119.0,39.1563,39.1563,39.1169,39.1464,19119.0
2024-01-26 13:10:00,39.79,39.82,39.77,39.8,28622.0,39.1563,39.1858,39.1366,39.1661,28622.0
2024-01-26 13:15:00,39.8,39.81,39.78,39.8,36383.0,39.1661,39.1759,39.1464,39.1661,36383.0
2024-01-26 13:20:00,39.79,39.83,39.78,39.8,31166.0,39.1563,39.1956,39.1464,39.1661,31166.0
2024-01-26 13:25:00,39.8,39.82,39.76,39.8,39952.0,39.1661,39.1858,39.1267,39.1661,39952.0
2024-01-26 13:30:00,39.8,39.8,39.74,39.78,46231.0,39.1661,39.1661,39.107,39.1464,46231.0
2024-01-26 13:35:00,39.78,39.78,39.71,39.72,32889.0,39.1464,39.1464,39.0775,39.0874,32889.0
2024-01-26 13:40:00,39.72,39.72,39.64,39.66,52842.0,39.0874,39.0874,39.0086,39.0283,52842.0
2024-01-26 13:45:00,39.66,39.68,39.62,39.66,31561.0,39.0283,39.048,38.989,39.0283,31561.0
2024-01-26 13:50:00,39.68,39.7,39.67,39.69,16185.0,39.048,39.0677,39.0382,39.0578,16185.0
2024-01-26 13:55:00,39.7,39.72,39.67,39.71,24731.0,39.0677,39.0874,39.0382,39.0775,24731.0
2024-01-26 14:00:00,39.71,39.77,39.7,39.76,32636.0,39.0775,39.1366,39.0677,39.1267,32636.0
2024-01-26 14:05:00,39.77,39.78,39.74,39.77,24751.0,39.1366,39.1464,39.107,39.1366,24751.0
2024-01-26 14:10:00,39.77,39.81,39.75,39.8,35744.0,39.1366,39.1759,39.1169,39.1661,35744.0
2024-01-26 14:15:00,39.81,39.82,39.77,39.77,44823.0,39.1759,39.1858,39.1366,39.1366,44823.0
2024-01-26 14:20:00,39.77,39.83,39.76,39.8,43968.0,39.1366,39.1956,39.1267,39.1661,43968.0
2024-01-26 14:25:00,39.8,39.82,39.77,39.77,42642.0,39.1661,39.1858,39.1366,39.1366,42642.0
2024-01-26 14:30:00,39.78,39.81,39.77,39.79,41134.0,39.1464,39.1759,39.1366,39.1563,41134.0
2024-01-26 14:35:00,39.79,39.82,39.78,39.79,76617.0,39.1563,39.1858,39.1464,39.1563,76617.0
2024-01-26 14:40:00,39.8,39.83,39.79,39.81,73379.0,39.1661,39.1956,39.1563,39.1759,73379.0
2024-01-26 14:45:00,39.82,39.82,39.79,39.8,46341.0,39.1858,39.1858,39.1563,39.1661,46341.0
2024-01-26 14:50:00,39.8,39.85,39.79,39.82,64061.0,39.1661,39.2153,39.1563,39.1858,64061.0
2024-01-26 14:55:00,39.82,39.84,39.76,39.82,53158.0,39.1858,39.2055,39.1267,39.1858,53158.0
2024-01-26 15:00:00,39.83,39.83,39.72,39.73,36628.0,39.1956,39.1956,39.0874,39.0972,36628.0
2024-01-26 15:05:00,39.72,39.73,39.69,39.69,67530.0,39.0874,39.0972,39.0578,39.0578,67530.0
2024-01-26 15:10:00,39.69,39.74,39.69,39.69,111450.0,39.0578,39.107,39.0578,39.0578,111450.0
2024-01-26 15:15:00,39.69,39.72,39.68,39.71,48150.0,39.0578,39.0874,39.048,39.0775,48150.0
2024-01-26 15:20:00,39.71,39.71,39.64,39.65,58528.0,39.0775,39.0775,39.0086,39.0185,58528.0
2024-01-26 15:25:00,39.65,39.66,39.62,39.65,63485.0,39.0185,39.0283,38.989,39.0185,63485.0
2024-01-26 15:30:00,39.65,39.66,39.59,39.62,90239.0,39.0185,39.0283,38.9594,38.989,90239.0
2024-01-26 15:35:00,39.62,39.65,39.6,39.62,83429.0,38.989,39.0185,38.9693,38.989,83429.0
2024-01-26 15:40:00,39.63,39.72,39.62,39.72,151415.0,38.9988,39.0874,38.989,39.0874,151415.0
2024-01-26 15:45:00,39.72,39.73,39.67,39.71,130191.0,39.0874,39.0972,39.0382,39.0775,130191.0
2024-01-26 15:50:00,39.71,39.76,39.7,39.74,200473.0,39.0775,39.1267,39.0677,39.107,200473.0
2024-01-26 15:55:00,39.73,39.76,39.61,39.65,537126.0,39.0972,39.1267,38.9791,39.0185,537126.0
2024-01-29 09:30:00,39.62,39.85,39.55,39.6,211627.0,38.989,39.2153,38.9201,38.9693,211627.0
2024-01-29 09:35:00,39.62,39.62,39.45,39.47,80555.0,38.989,38.989,38.8217,38.8413,80555.0
2024-01-29 09:40:00,39.46,39.52,39.34,39.48,95165.0,38.8315,38.8906,38.7134,38.8512,95165.0
2024-01-29 09:45:00,39.48,39.58,39.43,39.52,95375.0,38.8512,38.9496,38.802,38.8906,95375.0
2024-01-29 09:50:00,39.52,39.62,39.48,39.58,68243.0,38.8906,38.989,38.8512,38.9496,68243.0
2024-01-29 09:55:00,39.59,39.69,39.58,39.61,102978.0,38.9594,39.0578,38.9496,38.9791,102978.0
2024-01-29 10:00:00,39.61,39.66,39.58,39.65,41251.0,38.9791,39.0283,38.9496,39.0185,41251.0
2024-01-29 10:05:00,39.66,39.85,39.66,39.85,58675.0,39.0283,39.2153,39.0283,39.2153,58675.0
2024-01-29 10:10:00,39.84,39.96,39.83,39.86,71645.0,39.2055,39.3235,39.1956,39.2251,71645.0
2024-01-29 10:15:00,39.86,39.94,39.82,39.82,54484.0,39.2251,39.3039,39.1858,39.1858,54484.0
2024-01-29 10:20:00,39.82,39.83,39.74,39.76,76676.0,39.1858,39.1956,39.107,39.1267,76676.0
2024-01-29 10:25:00,39.76,39.84,39.73,39.84,57837.0,39.1267,39.2055,39.0972,39.2055,57837.0
2024-01-29 10:30:00,39.84,39.84,39.74,39.79,48588.0,39.2055,39.2055,39.107,39.1563,48588.0
2024-01-29 10:35:00,39.79,39.85,39.78,39.83,22843.0,39.1563,39.2153,39.1464,39.1956,22843.0
2024-01-29 10:40:00,39.84,39.87,39.77,39.8,35197.0,39.2055,39.235,39.1366,39.1661,35197.0
2024-01-29 10:45:00,39.81,39.81,39.75,39.75,101450.0,39.1759,39.1759,39.1169,39.1169,101450.0
2024-01-29 10:50:00,39.76,39.8,39.74,39.77,71957.0,39.1267,39.1661,39.107,39.1366,71957.0
2024-01-29 10:55:00,39.77,39.78,39.73,39.76,73112.0,39.1366,39.1464,39.0972,39.1267,73112.0
2024-01-29 11:00:00,39.76,39.83,39.74,39.81,29725.0,39.1267,39.1956,39.107,39.1759,29725.0
2024-01-29 11:05:00,39.82,39.84,39.79,39.81,30982.0,39.1858,39.2055,39.1563,39.1759,30982.0
2024-01-29 11:10:00,39.82,39.83,39.8,39.8,14041.0,39.1858,39.1956,39.1661,39.1661,14041.0
2024-01-29 11:15:00,39.8,39.83,39.79,39.8,24156.0,39.1661,39.1956,39.1563,39.1661,24156.0
2024-01-29 11:20:00,39.79,39.81,39.75,39.76,22205.0,39.1563,39.1759,39.1169,39.1267,22205.0
2024-01-29 11:25:00,39.76,39.78,39.7,39.72,60396.0,39.1267,39.1464,39.0677,39.0874,60396.0
2024-01-29 11:30:00,39.73,39.76,39.72,39.73,32193.0,39.0972,39.1267,39.0874,39.0972,32193.0
2024-01-29 11:35:00,39.72,39.76,39.64,39.64,160560.0,39.0874,39.1267,39.0086,39.0086,160560.0
2024-01-29 11:40:00,39.64,39.74,39.63,39.74,69517.0,39.0086,39.107,38.9988,39.107,69517.0
2024-01-29 11:45:00,39.73,39.8,39.72,39.8,60455.0,39.0972,39.1661,39.0874,39.1661,60455.0
2024-01-29 11:50:00,39.8,39.93,39.78,39.91,230092.0,39.1661,39.294,39.1464,39.2743,230092.0
2024-01-29 11:55:00,39.92,39.99,39.89,39.94,64703.0,39.2842,39.3531,39.2547,39.3039,64703.0
2024-01-29 12:00:00,39.94,39.96,39.87,39.9,38299.0,39.3039,39.3235,39.235,39.2645,38299.0
2024-01-29 12:05:00,39.9,39.92,39.86,39.88,23073.0,39.2645,39.2842,39.2251,39.2448,23073.0
2024-01-29 12:10:00,39.87,39.89,39.84,39.85,41228.0,39.235,39.2547,39.2055,39.2153,41228.0
2024-01-29 12:15:00,39.84,39.87,39.81,39.82,53591.0,39.2055,39.235,39.1759,39.1858,53591.0
2024-01-29 12:20:00,39.82,39.85,39.79,39.82,57419.0,39.1858,39.2153,39.1563,39.1858,57419.0
2024-01-29 12:25:00,39.82,39.82,39.77,39.8,35352.0,39.1858,39.1858,39.1366,39.1661,35352.0
2024-01-29 12:30:00,39.8,39.85,39.79,39.8,40182.0,39.1661,39.2153,39.1563,39.1661,40182.0
2024-01-29 12:35:00,39.8,39.88,39.8,39.88,28167.0,39.1661,39.2448,39.1661,39.2448,28167.0
2024-01-29 12:40:00,39.88,39.9,39.83,39.86,28748.0,39.2448,39.2645,39.1956,39.2251,28748.0
2024-01-29 12:45:00,39.85,39.85,39.79,39.8,27191.0,39.2153,39.2153,39.1563,39.1661,27191.0
2024-01-29 12:50:00,39.8,39.82,39.79,39.82,44159.0,39.1661,39.1858,39.1563,39.1858,44159.0
2024-01-29 12:55:00,39.81,39.83,39.8,39.82,22183.0,39.1759,39.1956,39.1661,39.1858,22183.0
2024-01-29 13:00:00,39.82,39.85,39.76,39.84,61355.0,39.1858,39.2153,39.1267,39.2055,61355.0
2024-01-29 13:05:00,39.84,39.91,39.84,39.91,35302.0,39.2055,39.2743,39.2055,39.2743,35302.0
2024-01-29 13:10:00,39.91,39.92,39.89,39.91,15903.0,39.2743,39.2842,39.2547,39.2743,15903.0
2024-01-29 13:15:00,39.9,39.94,39.89,39.93,30594.0,39.2645,39.3039,39.2547,39.294,30594.0
2024-01-29 13:20:00,39.93,39.96,39.91,39.96,20471.0,39.294,39.3235,39.2743,39.3235,20471.0
2024-01-29 13:25:00,39.95,40.07,39.93,40.03,155053.0,39.3137,39.4318,39.294,39.3924,155053.0
2024-01-29 13:30:00,40.04,40.1,40.04,40.08,78817.0,39.4023,39.4613,39.4023,39.4416,78817.0
2024-01-29 13:35:00,40.09,40.11,40.06,40.06,47570.0,39.4515,39.4712,39.422,39.422,47570.0
2024-01-29 13:40:00,40.06,40.1,40.05,40.08,105038.0,39.422,39.4613,39.4121,39.4416,105038.0
2024-01-29 13:45:00,40.08,40.12,40.07,40.09,43009.0,39.4416,39.481,39.4318,39.4515,43009.0
2024-01-29 13:50:00,40.09,40.1,40.06,40.1,79890.0,39.4515,39.4613,39.422,39.4613,79890.0
2024-01-29 13:55:00,40.1,40.12,40.08,40.12,58196.0,39.4613,39.481,39.4416,39.481,58196.0
2024-01-29 14:00:00,40.12,40.17,40.11,40.16,67127.0,39.481,39.5302,39.4712,39.5204,67127.0
2024-01-29 14:05:00,40.16,40.17,40.07,40.09,37694.0,39.5204,39.5302,39.4318,39.4515,37694.0
2024-01-29 14:10:00,40.09,40.11,40.01,40.01,102965.0,39.4515,39.4712,39.3727,39.3727,102965.0
2024-01-29 14:15:00,40.0,40.04,40.0,40.02,28604.0,39.3629,39.4023,39.3629,39.3826,28604.0
2024-01-29 14:20:00,40.02,40.03,39.97,39.98,29862.0,39.3826,39.3924,39.3334,39.3432,29862.0
2024-01-29 14:25:00,39.97,39.98,39.93,39.95,25076.0,39.3334,39.3432,39.294,39.3137,25076.0
2024-01-29 14:30:00,39.95,39.97,39.91,39.93,49872.0,39.3137,39.3334,39.2743,39.294,49872.0
2024-01-29 14:35:00,39.93,39.97,39.92,39.96,37623.0,39.294,39.3334,39.2842,39.3235,37623.0
2024-01-29 14:40:00,39.97,40.0,39.95,39.98,27394.0,39.3334,39.3629,39.3137,39.3432,27394.0
2024-01-29 14:45:00,39.98,39.98,39.88,39.88,41142.0,39.3432,39.3432,39.2448,39.2448,41142.0
2024-01-29 14:50:00,39.89,39.91,39.87,39.9,23866.0,39.2547,39.2743,39.235,39.2645,23866.0
2024-01-29 14:55:00,39.91,39.92,39.89,39.9,23522.0,39.2743,39.2842,39.2547,39.2645,23522.0
2024-01-29 15:00:00,39.9,40.02,39.9,39.97,74663.0,39.2645,39.3826,39.2645,39.3334,74663.0
2024-01-29 15:05:00,39.97,40.07,39.95,40.05,119882.0,39.3334,39.4318,39.3137,39.4121,119882.0
2024-01-29 15:10:00,40.05,40.08,40.03,40.05,63689.0,39.4121,39.4416,39.3924,39.4121,63689.0
2024-01-29 15:15:00,40.05,40.1,40.03,40.08,58154.0,39.4121,39.4613,39.3924,39.4416,58154.0
2024-01-29 15:20:00,40.08,40.1,40.04,40.08,38285.0,39.4416,39.4613,39.4023,39.4416,38285.0
2024-01-29 15:25:00,40.08,40.12,40.07,40.1,101401.0,39.4416,39.481,39.4318,39.4613,101401.0
2024-01-29 15:30:00,40.1,40.14,40.07,40.09,91713.0,39.4613,39.5007,39.4318,39.4515,91713.0
2024-01-29 15:35:00,40.09,40.13,40.06,40.07,114691.0,39.4515,39.4908,39.422,39.4318,114691.0
2024-01-29 15:40:00,40.06,40.07,40.02,40.03,79686.0,39.422,39.4318,39.3826,39.3924,79686.0
2024-01-29 15:45:00,40.03,40.04,39.98,39.99,110129.0,39.3924,39.4023,39.3432,39.3531,110129.0
2024-01-29 15:50:00,40.0,40.02,39.95,39.98,181408.0,39.3629,39.3826,39.3137,39.3432,181408.0
2024-01-29 15:55:00,39.98,40.1,39.97,40.1,475157.0,39.3432,39.4613,39.3334,39.4613,475157.0
2024-01-30 09:30:00,39.59,39.9,39.41,39.9,236800.0,38.9594,39.2645,38.7823,39.2645,236800.0
2024-01-30 09:35:00,39.9,40.0,39.75,39.76,140074.0,39.2645,39.3629,39.1169,39.1267,140074.0
2024-01-30 09:40:00,39.76,39.94,39.73,39.82,96918.0,39.1267,39.3039,39.0972,39.1858,96918.0
2024-01-30 09:45:00,39.86,39.94,39.82,39.89,76870.0,39.2251,39.3039,39.1858,39.2547,76870.0
2024-01-30 09:50:00,39.89,39.94,39.8,39.89,72633.0,39.2547,39.3039,39.1661,39.2547,72633.0
2024-01-30 09:55:00,39.89,40.02,39.87,40.02,208631.0,39.2547,39.3826,39.235,39.3826,208631.0
2024-01-30 10:00:00,40.02,40.03,39.87,39.88,75114.0,39.3826,39.3924,39.235,39.2448,75114.0
2024-01-30 10:05:00,39.89,39.92,39.84,39.9,45720.0,39.2547,39.2842,39.2055,39.2645,45720.0
2024-01-30 10:10:00,39.9,39.9,39.79,39.81,68809.0,39.2645,39.2645,39.1563,39.1759,68809.0
2024-01-30 10:15:00,39.81,39.87,39.76,39.77,61407.0,39.1759,39.235,39.1267,39.1366,61407.0
2024-01-30 10:20:00,39.77,39.88,39.74,39.84,50598.0,39.1366,39.2448,39.107,39.2055,50598.0
2024-01-30 10:25:00,39.84,39.85,39.79,39.81,29052.0,39.2055,39.2153,39.1563,39.1759,29052.0
2024-01-30 10:30:00,39.81,39.81,39.71,39.76,81563.0,39.1759,39.1759,39.0775,39.1267,81563.0
2024-01-30 10:35:00,39.76,39.81,39.71,39.73,111817.0,39.1267,39.1759,39.0775,39.0972,111817.0
2024-01-30 10:40:00,39.73,39.76,39.7,39.72,75628.0,39.0972,39.1267,39.0677,39.0874,75628.0
2024-01-30 10:45:00,39.72,39.74,39.65,39.69,88618.0,39.0874,39.107,39.0185,39.0578,88618.0
2024-01-30 10:50:00,39.69,39.71,39.62,39.67,49047.0,39.0578,39.0775,38.989,39.0382,49047.0
2024-01-30 10:55:00,39.66,39.69,39.63,39.65,48117.0,39.0283,39.0578,38.9988,39.0185,48117.0
2024-01-30 11:00:00,39.65,39.75,39.63,39.72,70313.0,39.0185,39.1169,38.9988,39.0874,70313.0
2024-01-30 11:05:00,39.72,39.72,39.62,39.64,62405.0,39.0874,39.0874,38.989,39.0086,62405.0
2024-01-30 11:10:00,39.65,39.69,39.6,39.64,49505.0,39.0185,39.0578,38.9693,39.0086,49505.0
2024-01-30 11:15:00,39.63,39.64,39.54,39.55,73869.0,38.9988,39.0086,38.9102,38.9201,73869.0
2024-01-30 11:20:00,39.55,39.58,39.52,39.55,83873.0,38.9201,38.9496,38.8906,38.9201,83873.0
2024-01-30 11:25:00,39.55,39.64,39.52,39.63,58452.0,38.9201,39.0086,38.8906,38.9988,58452.0
2024-01-30 11:30:00,39.63,39.68,39.62,39.68,33099.0,38.9988,39.048,38.989,39.048,33099.0
2024-01-30 11:35:00,39.68,39.71,39.65,39.7,44482.0,39.048,39.0775,39.0185,39.0677,44482.0
2024-01-30 11:40:00,39.71,39.71,39.67,39.69,31300.0,39.0775,39.0775,39.0382,39.0578,31300.0
2024-01-30 11:45:00,39.69,39.71,39.64,39.69,44676.0,39.0578,39.0775,39.0086,39.0578,44676.0
2024-01-30 11:50:00,39.69,39.7,39.66,39.68,40099.0,39.0578,39.0677,39.0283,39.048,40099.0
2024-01-30 11:55:00,39.68,39.72,39.65,39.71,22495.0,39.048,39.0874,39.0185,39.0775,22495.0
2024-01-30 12:00:00,39.71,39.73,39.69,39.71,28453.0,39.0775,39.0972,39.0578,39.0775,28453.0
2024-01-30 12:05:00,39.71,39.76,39.69,39.74,43410.0,39.0775,39.1267,39.0578,39.107,43410.0
2024-01-30 12:10:00,39.74,39.8,39.72,39.79,77065.0,39.107,39.1661,39.0874,39.1563,77065.0
2024-01-30 12:15:00,39.78,39.84,39.75,39.81,37589.0,39.1464,39.2055,39.1169,39.1759,37589.0
2024-01-30 12:20:00,39.82,39.85,39.82,39.84,11547.0,39.1858,39.2153,39.1858,39.2055,11547.0
2024-01-30 12:25:00,39.84,39.84,39.8,39.8,31020.0,39.2055,39.2055,39.1661,39.1661,31020.0
2024-01-30 12:30:00,39.8,39.84,39.76,39.8,94110.0,39.1661,39.2055,39.1267,39.1661,94110.0
2024-01-30 12:35:00,39.8,39.81,39.77,39.77,22344.0,39.1661,39.1759,39.1366,39.1366,22344.0
2024-01-30 12:40:00,39.77,39.79,39.75,39.78,28144.0,39.1366,39.1563,39.1169,39.1464,28144.0
2024-01-30 12:45:00,39.79,39.79,39.74,39.75,22615.0,39.1563,39.1563,39.107,39.1169,22615.0
2024-01-30 12:50:00,39.76,39.77,39.72,39.77,15267.0,39.1267,39.1366,39.0874,39.1366,15267.0
2024-01-30 12:55:00,39.77,39.8,39.76,39.77,16162.0,39.1366,39.1661,39.1267,39.1366,16162.0
2024-01-30 13:00:00,39.76,39.77,39.72,39.74,34469.0,39.1267,39.1366,39.0874,39.107,34469.0
2024-01-30 13:05:00,39.75,39.79,39.72,39.77,27059.0,39.1169,39.1563,39.0874,39.1366,27059.0
2024-01-30 13:10:00,39.77,39.8,39.76,39.79,16841.0,39.1366,39.1661,39.1267,39.1563,16841.0
2024-01-30 13:15:00,39.8,39.84,39.79,39.84,19327.0,39.1661,39.2055,39.1563,39.2055,19327.0
2024-01-30 13:20:00,39.84,39.93,39.84,39.9,49237.0,39.2055,39.294,39.2055,39.2645,49237.0
2024-01-30 13:25:00,39.91,39.94,39.85,39.86,61900.0,39.2743,39.3039,39.2153,39.2251,61900.0
2024-01-30 13:30:00,39.86,39.86,39.83,39.84,21015.0,39.2251,39.2251,39.1956,39.2055,21015.0
2024-01-30 13:35:00,39.83,39.83,39.78,39.81,27322.0,39.1956,39.1956,39.1464,39.1759,27322.0
2024-01-30 13:40:00,39.8,39.84,39.8,39.84,23350.0,39.1661,39.2055,39.1661,39.2055,23350.0
2024-01-30 13:45:00,39.84,39.85,39.81,39.82,18296.0,39.2055,39.2153,39.1759,39.1858,18296.0
2024-01-30 13:50:00,39.81,39.82,39.8,39.82,32908.0,39.1759,39.1858,39.1661,39.1858,32908.0
2024-01-30 13:55:00,39.82,39.82,39.77,39.8,135758.0,39.1858,39.1858,39.1366,39.1661,135758.0
2024-01-30 14:00:00,39.79,39.82,39.76,39.77,30590.0,39.1563,39.1858,39.1267,39.1366,30590.0
2024-01-30 14:05:00,39.77,39.77,39.71,39.73,26322.0,39.1366,39.1366,39.0775,39.0972,26322.0
2024-01-30 14:10:00,39.73,39.76,39.72,39.73,13670.0,39.0972,39.1267,39.0874,39.0972,13670.0
2024-01-30 14:15:00,39.73,39.77,39.72,39.73,30538.0,39.0972,39.1366,39.0874,39.0972,30538.0
2024-01-30 14:20:00,39.73,39.77,39.71,39.73,17626.0,39.0972,39.1366,39.0775,39.0972,17626.0
2024-01-30 14:25:00,39.73,39.76,39.73,39.73,20423.0,39.0972,39.1267,39.0972,39.0972,20423.0
2024-01-30 14:30:00,39.73,39.76,39.72,39.73,36214.0,39.0972,39.1267,39.0874,39.0972,36214.0
2024-01-30 14:35:00,39.73,39.74,39.7,39.72,18187.0,39.0972,39.107,39.0677,39.0874,18187.0
2024-01-30 14:40:00,39.72,39.74,39.71,39.72,21956.0,39.0874,39.107,39.0775,39.0874,21956.0
2024-01-30 14:45:00,39.73,39.73,39.7,39.72,26383.0,39.0972,39.0972,39.0677,39.0874,26383.0
2024-01-30 14:50:00,39.72,39.75,39.71,39.73,34766.0,39.0874,39.1169,39.0775,39.0972,34766.0
2024-01-30 14:55:00,39.73,39.8,39.73,39.78,31223.0,39.0972,39.1661,39.0972,39.1464,31223.0
2024-01-30 15:00:00,39.79,39.81,39.77,39.77,40685.0,39.1563,39.1759,39.1366,39.1366,40685.0
2024-01-30 15:05:00,39.77,39.78,39.72,39.72,44009.0,39.1366,39.1464,39.0874,39.0874,44009.0
2024-01-30 15:10:00,39.73,39.74,39.64,39.64,56430.0,39.0972,39.107,39.0086,39.0086,56430.0
2024-01-30 15:15:00,39.64,39.65,39.6,39.62,78650.0,39.0086,39.0185,38.9693,38.989,78650.0
2024-01-30 15:20:00,39.61,39.64,39.58,39.61,65074.0,38.9791,39.0086,38.9496,38.9791,65074.0
2024-01-30 15:25:00,39.6,39.65,39.59,39.65,59199.0,38.9693,39.0185,38.9594,39.0185,59199.0
2024-01-30 15:30:00,39.65,39.68,39.61,39.65,76684.0,39.0185,39.048,38.9791,39.0185,76684.0
2024-01-30 15:35:00,39.65,39.65,39.58,39.59,72754.0,39.0185,39.0185,38.9496,38.9594,72754.0
2024-01-30 15:40:00,39.59,39.6,39.56,39.57,85705.0,38.9594,38.9693,38.9299,38.9398,85705.0
2024-01-30 15:45:00,39.57,39.58,39.53,39.54,122300.0,38.9398,38.9496,38.9004,38.9102,122300.0
2024-01-30 15:50:00,39.54,39.55,39.5,39.52,278626.0,38.9102,38.9201,38.8709,38.8906,278626.0
2024-01-30 15:55:00,39.52,39.54,39.46,39.52,413302.0,38.8906,38.9102,38.8315,38.8906,413302.0
2024-01-31 09:30:00,39.39,39.42,38.88,39.03,222901.0,38.7626,38.7921,38.2607,38.4084,222901.0
2024-01-31 09:35:00,39.04,39.17,38.93,39.12,128066.0,38.4182,38.5461,38.3099,38.4969,128066.0
2024-01-31 09:40:00,39.13,39.23,39.11,39.17,85650.0,38.5068,38.6052,38.4871,38.5461,85650.0
2024-01-31 09:45:00,39.17,39.29,39.1,39.22,77896.0,38.5461,38.6642,38.4772,38.5953,77896.0
2024-01-31 09:50:00,39.22,39.32,39.2,39.3,72829.0,38.5953,38.6937,38.5756,38.6741,72829.0
2024-01-31 09:55:00,39.27,39.31,39.21,39.25,47910.0,38.6445,38.6839,38.5855,38.6249,47910.0
2024-01-31 10:00:00,39.25,39.3,39.16,39.24,71113.0,38.6249,38.6741,38.5363,38.615,71113.0
2024-01-31 10:05:00,39.24,39.25,39.11,39.23,172486.0,38.615,38.6249,38.4871,38.6052,172486.0
2024-01-31 10:10:00,39.24,39.37,39.22,39.36,74000.0,38.615,38.7429,38.5953,38.7331,74000.0
2024-01-31 10:15:00,39.34,39.35,39.26,39.26,60190.0,38.7134,38.7233,38.6347,38.6347,60190.0
2024-01-31 10:20:00,39.26,39.38,39.24,39.28,99898.0,38.6347,38.7528,38.615,38.6544,99898.0
2024-01-31 10:25:00,39.29,39.6,39.27,39.59,174455.0,38.6642,38.9693,38.6445,38.9594,174455.0
2024-01-31 10:30:00,39.59,39.73,39.58,39.62,180053.0,38.9594,39.0972,38.9496,38.989,180053.0
2024-01-31 10:35:00,39.62,39.64,39.54,39.55,66149.0,38.989,39.0086,38.9102,38.9201,66149.0
2024-01-31 10:40:00,39.55,39.65,39.55,39.63,63958.0,38.9201,39.0185,38.9201,38.9988,63958.0
2024-01-31 10:45:00,39.63,39.68,39.6,39.65,63834.0,38.9988,39.048,38.9693,39.0185,63834.0
2024-01-31 10:50:00,39.65,39.65,39.52,39.55,62001.0,39.0185,39.0185,38.8906,38.9201,62001.0
2024-01-31 10:55:00,39.55,39.65,39.53,39.53,64098.0,38.9201,39.0185,38.9004,38.9004,64098.0
2024-01-31 11:00:00,39.52,39.58,39.51,39.57,39751.0,38.8906,38.9496,38.8807,38.9398,39751.0
2024-01-31 11:05:00,39.55,39.6,39.52,39.59,52350.0,38.9201,38.9693,38.8906,38.9594,52350.0
2024-01-31 11:10:00,39.59,39.63,39.55,39.62,39662.0,38.9594,38.9988,38.9201,38.989,39662.0
2024-01-31 11:15:00,39.62,39.66,39.58,39.64,40992.0,38.989,39.0283,38.9496,39.0086,40992.0
2024-01-31 11:20:00,39.63,39.66,39.61,39.64,58867.0,38.9988,39.0283,38.9791,39.0086,58867.0
2024-01-31 11:25:00,39.63,39.64,39.58,39.62,37560.0,38.9988,39.0086,38.9496,38.989,37560.0
2024-01-31 11:30:00,39.63,39.65,39.57,39.59,65097.0,38.9988,39.0185,38.9398,38.9594,65097.0
2024-01-31 11:35:00,39.58,39.6,39.5,39.5,71593.0,38.9496,38.9693,38.8709,38.8709,71593.0
2024-01-31 11:40:00,39.51,39.54,39.44,39.53,65326.0,38.8807,38.9102,38.8118,38.9004,65326.0
2024-01-31 11:45:00,39.52,39.63,39.51,39.62,70591.0,38.8906,38.9988,38.8807,38.989,70591.0
2024-01-31 11:50:00,39.62,39.74,39.59,39.7,58051.0,38.989,39.107,38.9594,39.0677,58051.0
2024-01-31 11:55:00,39.7,39.71,39.65,39.7,33105.0,39.0677,39.0775,39.0185,39.0677,33105.0
2024-01-31 12:00:00,39.69,39.7,39.67,39.67,42332.0,39.0578,39.0677,39.0382,39.0382,42332.0
2024-01-31 12:05:00,39.68,39.68,39.61,39.64,30761.0,39.048,39.048,38.9791,39.0086,30761.0
2024-01-31 12:10:00,39.64,39.64,39.59,39.61,82127.0,39.0086,39.0086,38.9594,38.9791,82127.0
2024-01-31 12:15:00,39.62,39.65,39.6,39.65,72162.0,38.989,39.0185,38.9693,39.0185,72162.0
2024-01-31 12:20:00,39.64,39.66,39.62,39.65,48099.0,39.0086,39.0283,38.989,39.0185,48099.0
2024-01-31 12:25:00,39.64,39.71,39.63,39.7,43731.0,39.0086,39.0775,38.9988,39.0677,43731.0
2024-01-31 12:30:00,39.69,39.69,39.62,39.67,38734.0,39.0578,39.0578,38.989,39.0382,38734.0
2024-01-31 12:35:00,39.66,39.68,39.6,39.61,81146.0,39.0283,39.048,38.9693,38.9791,81146.0
2024-01-31 12:40:00,39.61,39.71,39.6,39.71,42328.0,38.9791,39.0775,38.9693,39.0775,42328.0
2024-01-31 12:45:00,39.71,39.72,39.64,39.66,39039.0,39.0775,39.0874,39.0086,39.0283,39039.0
2024-01-31 12:50:00,39.66,39.67,39.59,39.61,25767.0,39.0283,39.0382,38.9594,38.9791,25767.0
2024-01-31 12:55:00,39.61,39.62,39.58,39.59,24506.0,38.9791,38.989,38.9496,38.9594,24506.0
2024-01-31 13:00:00,39.6,39.61,39.55,39.56,17065.0,38.9693,38.9791,38.9201,38.9299,17065.0
2024-01-31 13:05:00,39.56,39.56,39.48,39.5,29595.0,38.9299,38.9299,38.8512,38.8709,29595.0
2024-01-31 13:10:00,39.5,39.5,39.45,39.49,25401.0,38.8709,38.8709,38.8217,38.861,25401.0
2024-01-31 13:15:00,39.49,39.55,39.48,39.51,57382.0,38.861,38.9201,38.8512,38.8807,57382.0
2024-01-31 13:20:00,39.51,39.52,39.39,39.41,36784.0,38.8807,38.8906,38.7626,38.7823,36784.0
2024-01-31 13:25:00,39.41,39.43,39.37,39.41,33640.0,38.7823,38.802,38.7429,38.7823,33640.0
2024-01-31 13:30:00,39.4,39.46,39.38,39.41,44532.0,38.7725,38.8315,38.7528,38.7823,44532.0
2024-01-31 13:35:00,39.41,39.42,39.38,39.39,28015.0,38.7823,38.7921,38.7528,38.7626,28015.0
2024-01-31 13:40:00,39.4,39.46,39.37,39.45,25721.0,38.7725,38.8315,38.7429,38.8217,25721.0
2024-01-31 13:45:00,39.44,39.49,39.44,39.48,29969.0,38.8118,38.861,38.8118,38.8512,29969.0
2024-01-31 13:50:00,39.48,39.49,39.45,39.46,26231.0,38.8512,38.861,38.8217,38.8315,26231.0
2024-01-31 13:55:00,39.45,39.47,39.42,39.42,49707.0,38.8217,38.8413,38.7921,38.7921,49707.0
2024-01-31 14:00:00,39.44,39.5,39.32,39.41,58175.0,38.8118,38.8709,38.6937,38.7823,58175.0
2024-01-31 14:05:00,39.42,39.45,39.25,39.26,31407.0,38.7921,38.8217,38.6249,38.6347,31407.0
2024-01-31 14:10:00,39.27,39.38,39.26,39.32,77615.0,38.6445,38.7528,38.6347,38.6937,77615.0
2024-01-31 14:15:00,39.31,39.37,39.29,39.31,41857.0,38.6839,38.7429,38.6642,38.6839,41857.0
2024-01-31 14:20:00,39.31,39.36,39.3,39.32,43933.0,38.6839,38.7331,38.6741,38.6937,43933.0
2024-01-31 14:25:00,39.3,39.31,39.24,39.28,56549.0,38.6741,38.6839,38.615,38.6544,56549.0
2024-01-31 14:30:00,39.28,39.39,39.22,39.34,63900.0,38.6544,38.7626,38.5953,38.7134,63900.0
2024-01-31 14:35:00,39.34,39.5,39.28,39.47,109341.0,38.7134,38.8709,38.6544,38.8413,109341.0
2024-01-31 14:40:00,39.48,39.73,39.47,39.69,113722.0,38.8512,39.0972,38.8413,39.0578,113722.0
2024-01-31 14:45:00,39.69,39.75,39.57,39.6,110904.0,39.0578,39.1169,38.9398,38.9693,110904.0
2024-01-31 14:50:00,39.6,39.6,39.44,39.56,124645.0,38.9693,38.9693,38.8118,38.9299,124645.0
2024-01-31 14:55:00,39.55,39.59,39.41,39.43,48697.0,38.9201,38.9594,38.7823,38.802,48697.0
2024-01-31 15:00:00,39.43,39.43,39.14,39.19,171243.0,38.802,38.802,38.5166,38.5658,171243.0
2024-01-31 15:05:00,39.19,39.21,39.06,39.19,127600.0,38.5658,38.5855,38.4379,38.5658,127600.0
2024-01-31 15:10:00,39.19,39.31,39.18,39.25,92812.0,38.5658,38.6839,38.556,38.6249,92812.0
2024-01-31 15:15:00,39.24,39.35,39.21,39.26,78834.0,38.615,38.7233,38.5855,38.6347,78834.0
2024-01-31 15:20:00,39.26,39.39,39.24,39.36,67417.0,38.6347,38.7626,38.615,38.7331,67417.0
2024-01-31 15:25:00,39.36,39.37,39.27,39.33,57420.0,38.7331,38.7429,38.6445,38.7036,57420.0
2024-01-31 15:30:00,39.32,39.35,39.2,39.23,71045.0,38.6937,38.7233,38.5756,38.6052,71045.0
2024-01-31 15:35:00,39.23,39.23,39.15,39.23,79826.0,38.6052,38.6052,38.5264,38.6052,79826.0
2024-01-31 15:40:00,39.23,39.25,39.17,39.18,83560.0,38.6052,38.6249,38.5461,38.556,83560.0
2024-01-31 15:45:00,39.17,39.19,39.11,39.13,122098.0,38.5461,38.5658,38.4871,38.5068,122098.0
2024-01-31 15:50:00,39.12,39.17,39.05,39.16,263132.0,38.4969,38.5461,38.428,38.5363,263132.0
2024-01-31 15:55:00,39.16,39.2,39.07,39.14,640806.0,38.5363,38.5756,38.4477,38.5166,640806.0
2024-02-01 09:30:00,39.41,39.5,39.24,39.41,165117.0,38.7823,38.8709,38.615,38.7823,165117.0
2024-02-01 09:35:00,39.41,39.46,39.22,39.28,197785.0,38.7823,38.8315,38.5953,38.6544,197785.0
2024-02-01 09:40:00,39.3,39.35,39.26,39.28,39338.0,38.6741,38.7233,38.6347,38.6544,39338.0
2024-02-01 09:45:00,39.27,39.35,39.25,39.33,175587.0,38.6445,38.7233,38.6249,38.7036,175587.0
2024-02-01 09:50:00,39.34,39.39,39.26,39.31,57004.0,38.7134,38.7626,38.6347,38.6839,57004.0
2024-02-01 09:55:00,39.3,39.31,39.2,39.28,122604.0,38.6741,38.6839,38.5756,38.6544,122604.0
2024-02-01 10:00:00,39.25,39.27,39.04,39.24,311849.0,38.6249,38.6445,38.4182,38.615,311849.0
2024-02-01 10:05:00,39.25,39.28,39.13,39.17,87642.0,38.6249,38.6544,38.5068,38.5461,87642.0
2024-02-01 10:10:00,39.18,39.23,39.13,39.19,117450.0,38.556,38.6052,38.5068,38.5658,117450.0
2024-02-01 10:15:00,39.19,39.23,39.14,39.15,49754.0,38.5658,38.6052,38.5166,38.5264,49754.0
2024-02-01 10:20:00,39.15,39.19,39.1,39.12,71050.0,38.5264,38.5658,38.4772,38.4969,71050.0
2024-02-01 10:25:00,39.13,39.22,39.11,39.21,58002.0,38.5068,38.5953,38.4871,38.5855,58002.0
2024-02-01 10:30:00,39.2,39.21,39.06,39.1,60997.0,38.5756,38.5855,38.4379,38.4772,60997.0
2024-02-01 10:35:00,39.11,39.11,39.03,39.07,44181.0,38.4871,38.4871,38.4084,38.4477,44181.0
2024-02-01 10:40:00,39.07,39.07,38.96,38.98,100149.0,38.4477,38.4477,38.3395,38.3592,100149.0
2024-02-01 10:45:00,38.98,39.0,38.91,38.91,53917.0,38.3592,38.3788,38.2903,38.2903,53917.0
2024-02-01 10:50:00,38.91,38.92,38.73,38.73,193492.0,38.2903,38.3001,38.1131,38.1131,193492.0
2024-02-01 10:55:00,38.73,38.73,38.6,38.64,445324.0,38.1131,38.1131,37.9852,38.0246,445324.0
2024-02-01 11:00:00,38.64,38.73,38.62,38.71,97502.0,38.0246,38.1131,38.0049,38.0935,97502.0
2024-02-01 11:05:00,38.72,38.8,38.71,38.76,80184.0,38.1033,38.182,38.0935,38.1427,80184.0
2024-02-01 11:10:00,38.75,38.76,38.68,38.73,75925.0,38.1328,38.1427,38.0639,38.1131,75925.0
2024-02-01 11:15:00,38.74,38.78,38.71,38.73,59567.0,38.123,38.1623,38.0935,38.1131,59567.0
2024-02-01 11:20:00,38.73,38.79,38.7,38.76,38155.0,38.1131,38.1722,38.0836,38.1427,38155.0
2024-02-01 11:25:00,38.78,38.8,38.73,38.76,43393.0,38.1623,38.182,38.1131,38.1427,43393.0
2024-02-01 11:30:00,38.75,38.82,38.73,38.8,57057.0,38.1328,38.2017,38.1131,38.182,57057.0
2024-02-01 11:35:00,38.79,38.79,38.72,38.76,54271.0,38.1722,38.1722,38.1033,38.1427,54271.0
2024-02-01 11:40:00,38.77,38.78,38.71,38.72,22986.0,38.1525,38.1623,38.0935,38.1033,22986.0
2024-02-01 11:45:00,38.71,38.72,38.63,38.71,203635.0,38.0935,38.1033,38.0147,38.0935,203635.0
2024-02-01 11:50:00,38.71,38.73,38.65,38.69,125298.0,38.0935,38.1131,38.0344,38.0738,125298.0
2024-02-01 11:55:00,38.7,38.73,38.68,38.7,33854.0,38.0836,38.1131,38.0639,38.0836,33854.0
2024-02-01 12:00:00,38.71,38.85,38.69,38.84,51249.0,38.0935,38.2312,38.0738,38.2214,51249.0
2024-02-01 12:05:00,38.84,38.97,38.83,38.97,72316.0,38.2214,38.3493,38.2115,38.3493,72316.0
2024-02-01 12:10:00,38.96,38.99,38.91,38.92,57680.0,38.3395,38.369,38.2903,38.3001,57680.0
2024-02-01 12:15:00,38.91,39.0,38.91,38.98,39030.0,38.2903,38.3788,38.2903,38.3592,39030.0
2024-02-01 12:20:00,38.98,39.04,38.97,39.04,51066.0,38.3592,38.4182,38.3493,38.4182,51066.0
2024-02-01 12:25:00,39.04,39.07,39.02,39.07,34764.0,38.4182,38.4477,38.3985,38.4477,34764.0
2024-02-01 12:30:00,39.08,39.16,39.07,39.16,78497.0,38.4576,38.5363,38.4477,38.5363,78497.0
2024-02-01 12:35:00,39.16,39.17,39.13,39.16,37012.0,38.5363,38.5461,38.5068,38.5363,37012.0
2024-02-01 12:40:00,39.16,39.47,39.16,39.44,160442.0,38.5363,38.8413,38.5363,38.8118,160442.0
2024-02-01 12:45:00,39.43,39.63,39.39,39.63,102011.0,38.802,38.9988,38.7626,38.9988,102011.0
2024-02-01 12:50:00,39.63,39.8,39.62,39.78,149526.0,38.9988,39.1661,38.989,39.1464,149526.0
2024-02-01 12:55:00,39.78,39.81,39.66,39.68,259424.0,39.1464,39.1759,39.0283,39.048,259424.0
2024-02-01 13:00:00,39.68,39.72,39.52,39.56,86466.0,39.048,39.0874,38.8906,38.9299,86466.0
2024-02-01 13:05:00,39.55,39.61,39.5,39.52,130027.0,38.9201,38.9791,38.8709,38.8906,130027.0
2024-02-01 13:10:00,39.52,39.58,39.5,39.55,37592.0,38.8906,38.9496,38.8709,38.9201,37592.0
2024-02-01 13:15:00,39.54,39.62,39.5,39.54,327457.0,38.9102,38.989,38.8709,38.9102,327457.0
2024-02-01 13:20:00,39.55,39.56,39.45,39.47,60959.0,38.9201,38.9299,38.8217,38.8413,60959.0
2024-02-01 13:25:00,39.48,39.48,39.41,39.42,55140.0,38.8512,38.8512,38.7823,38.7921,55140.0
2024-02-01 13:30:00,39.41,39.43,39.27,39.29,213783.0,38.7823,38.802,38.6445,38.6642,213783.0
2024-02-01 13:35:00,39.29,39.31,39.17,39.2,105744.0,38.6642,38.6839,38.5461,38.5756,105744.0
2024-02-01 13:40:00,39.2,39.26,39.19,39.26,49086.0,38.5756,38.6347,38.5658,38.6347,49086.0
2024-02-01 13:45:00,39.25,39.28,39.22,39.27,33764.0,38.6249,38.6544,38.5953,38.6445,33764.0
2024-02-01 13:50:00,39.27,39.31,39.23,39.23,49591.0,38.6445,38.6839,38.6052,38.6052,49591.0
2024-02-01 13:55:00,39.24,39.29,39.22,39.27,51931.0,38.615,38.6642,38.5953,38.6445,51931.0
2024-02-01 14:00:00,39.27,39.28,39.22,39.27,39677.0,38.6445,38.6544,38.5953,38.6445,39677.0
2024-02-01 14:05:00,39.27,39.35,39.26,39.34,36497.0,38.6445,38.7233,38.6347,38.7134,36497.0
2024-02-01 14:10:00,39.34,39.36,39.23,39.24,44167.0,38.7134,38.7331,38.6052,38.615,44167.0
2024-02-01 14:15:00,39.23,39.28,39.22,39.27,24352.0,38.6052,38.6544,38.5953,38.6445,24352.0
2024-02-01 14:20:00,39.27,39.3,39.23,39.26,35014.0,38.6445,38.6741,38.6052,38.6347,35014.0
2024-02-01 14:25:00,39.25,39.26,39.2,39.21,36971.0,38.6249,38.6347,38.5756,38.5855,36971.0
2024-02-01 14:30:00,39.21,39.24,39.16,39.18,25796.0,38.5855,38.615,38.5363,38.556,25796.0
2024-02-01 14:35:00,39.18,39.32,39.17,39.3,109808.0,38.556,38.6937,38.5461,38.6741,109808.0
2024-02-01 14:40:00,39.31,39.36,39.31,39.34,33192.0,38.6839,38.7331,38.6839,38.7134,33192.0
2024-02-01 14:45:00,39.34,39.49,39.34,39.45,95212.0,38.7134,38.861,38.7134,38.8217,95212.0
2024-02-01 14:50:00,39.45,39.5,39.42,39.43,86887.0,38.8217,38.8709,38.7921,38.802,86887.0
2024-02-01 14:55:00,39.43,39.52,39.43,39.52,76275.0,38.802,38.8906,38.802,38.8906,76275.0
2024-02-01 15:00:00,39.52,39.61,39.51,39.61,67733.0,38.8906,38.9791,38.8807,38.9791,67733.0
2024-02-01 15:05:00,39.61,39.62,39.48,39.5,32696.0,38.9791,38.989,38.8512,38.8709,32696.0
2024-02-01 15:10:00,39.49,39.51,39.45,39.51,48255.0,38.861,38.8807,38.8217,38.8807,48255.0
2024-02-01 15:15:00,39.51,39.54,39.5,39.52,36384.0,38.8807,38.9102,38.8709,38.8906,36384.0
2024-02-01 15:20:00,39.52,39.53,39.48,39.51,61169.0,38.8906,38.9004,38.8512,38.8807,61169.0
2024-02-01 15:25:00,39.5,39.55,39.49,39.54,50096.0,38.8709,38.9201,38.861,38.9102,50096.0
2024-02-01 15:30:00,39.54,39.59,39.52,39.57,93727.0,38.9102,38.9594,38.8906,38.9398,93727.0
2024-02-01 15:35:00,39.57,39.62,39.55,39.6,71243.0,38.9398,38.989,38.9201,38.9693,71243.0
2024-02-01 15:40:00,39.61,39.68,39.6,39.67,89463.0,38.9791,39.048,38.9693,39.0382,89463.0
2024-02-01 15:45:00,39.68,39.74,39.64,39.65,207614.0,39.048,39.107,39.0086,39.0185,207614.0
2024-02-01 15:50:00,39.64,39.67,39.61,39.64,205026.0,39.0086,39.0382,38.9791,39.0086,205026.0
2024-02-01 15:55:00,39.64,39.77,39.63,39.74,646162.0,39.0086,39.1366,38.9988,39.107,646162.0
2024-02-02 09:30:00,39.45,39.57,39.18,39.18,220825.0,38.8217,38.9398,38.556,38.556,220825.0
2024-02-02 09:35:00,39.2,39.4,39.16,39.39,173309.0,38.5756,38.7725,38.5363,38.7626,173309.0
2024-02-02 09:40:00,39.38,39.41,39.29,39.3,151648.0,38.7528,38.7823,38.6642,38.6741,151648.0
2024-02-02 09:45:00,39.31,39.54,39.3,39.46,127599.0,38.6839,38.9102,38.6741,38.8315,127599.0
2024-02-02 09:50:00,39.47,39.55,39.4,39.48,86176.0,38.8413,38.9201,38.7725,38.8512,86176.0
2024-02-02 09:55:00,39.48,39.57,39.47,39.56,72688.0,38.8512,38.9398,38.8413,38.9299,72688.0
2024-02-02 10:00:00,39.55,39.58,39.43,39.48,79764.0,38.9201,38.9496,38.802,38.8512,79764.0
2024-02-02 10:05:00,39.5,39.58,39.43,39.57,96598.0,38.8709,38.9496,38.802,38.9398,96598.0
2024-02-02 10:10:00,39.57,39.57,39.44,39.44,68120.0,38.9398,38.9398,38.8118,38.8118,68120.0
2024-02-02 10:15:00,39.43,39.48,39.37,39.41,54940.0,38.802,38.8512,38.7429,38.7823,54940.0
2024-02-02 10:20:00,39.41,39.54,39.37,39.54,59491.0,38.7823,38.9102,38.7429,38.9102,59491.0
2024-02-02 10:25:00,39.55,39.55,39.4,39.43,67946.0,38.9201,38.9201,38.7725,38.802,67946.0
2024-02-02 10:30:00,39.43,39.49,39.39,39.48,50975.0,38.802,38.861,38.7626,38.8512,50975.0
2024-02-02 10:35:00,39.48,39.5,39.42,39.48,39926.0,38.8512,38.8709,38.7921,38.8512,39926.0
2024-02-02 10:40:00,39.51,39.58,39.48,39.57,76405.0,38.8807,38.9496,38.8512,38.9398,76405.0
2024-02-02 10:45:00,39.58,39.62,39.5,39.52,84918.0,38.9496,38.989,38.8709,38.8906,84918.0
2024-02-02 10:50:00,39.52,39.54,39.47,39.49,62844.0,38.8906,38.9102,38.8413,38.861,62844.0
2024-02-02 10:55:00,39.48,39.64,39.47,39.58,56474.0,38.8512,39.0086,38.8413,38.9496,56474.0
2024-02-02 11:00:00,39.59,39.64,39.54,39.57,116322.0,38.9594,39.0086,38.9102,38.9398,116322.0
2024-02-02 11:05:00,39.58,39.61,39.55,39.59,42518.0,38.9496,38.9791,38.9201,38.9594,42518.0
2024-02-02 11:10:00,39.59,39.59,39.53,39.57,31292.0,38.9594,38.9594,38.9004,38.9398,31292.0
2024-02-02 11:15:00,39.58,39.61,39.56,39.6,47612.0,38.9496,38.9791,38.9299,38.9693,47612.0
2024-02-02 11:20:00,39.6,39.6,39.56,39.59,30401.0,38.9693,38.9693,38.9299,38.9594,30401.0
2024-02-02 11:25:00,39.59,39.71,39.57,39.69,57073.0,38.9594,39.0775,38.9398,39.0578,57073.0
2024-02-02 11:30:00,39.69,39.75,39.67,39.69,41450.0,39.0578,39.1169,39.0382,39.0578,41450.0
2024-02-02 11:35:00,39.69,39.82,39.67,39.8,85515.0,39.0578,39.1858,39.0382,39.1661,85515.0
2024-02-02 11:40:00,39.8,39.86,39.77,39.82,54337.0,39.1661,39.2251,39.1366,39.1858,54337.0
2024-02-02 11:45:00,39.83,39.9,39.82,39.89,64309.0,39.1956,39.2645,39.1858,39.2547,64309.0
2024-02-02 11:50:00,39.9,39.91,39.8,39.8,67601.0,39.2645,39.2743,39.1661,39.1661,67601.0
2024-02-02 11:55:00,39.81,39.85,39.79,39.84,90466.0,39.1759,39.2153,39.1563,39.2055,90466.0
2024-02-02 12:00:00,39.84,39.9,39.83,39.9,56601.0,39.2055,39.2645,39.1956,39.2645,56601.0
2024-02-02 12:05:00,39.9,39.91,39.77,39.77,63576.0,39.2645,39.2743,39.1366,39.1366,63576.0
2024-02-02 12:10:00,39.77,39.81,39.71,39.73,64799.0,39.1366,39.1759,39.0775,39.0972,64799.0
2024-02-02 12:15:00,39.73,39.77,39.69,39.73,44131.0,39.0972,39.1366,39.0578,39.0972,44131.0
2024-02-02 12:20:00,39.73,39.78,39.7,39.75,26662.0,39.0972,39.1464,39.0677,39.1169,26662.0
2024-02-02 12:25:00,39.76,39.81,39.71,39.79,29877.0,39.1267,39.1759,39.0775,39.1563,29877.0
2024-02-02 12:30:00,39.79,39.84,39.77,39.77,21602.0,39.1563,39.2055,39.1366,39.1366,21602.0
2024-02-02 12:35:00,39.77,39.83,39.76,39.83,30134.0,39.1366,39.1956,39.1267,39.1956,30134.0
2024-02-02 12:40:00,39.82,39.83,39.63,39.65,68794.0,39.1858,39.1956,38.9988,39.0185,68794.0
2024-02-02 12:45:00,39.65,39.68,39.6,39.66,66076.0,39.0185,39.048,38.9693,39.0283,66076.0
2024-02-02 12:50:00,39.66,39.68,39.58,39.65,51314.0,39.0283,39.048,38.9496,39.0185,51314.0
2024-02-02 12:55:00,39.65,39.77,39.64,39.77,29002.0,39.0185,39.1366,39.0086,39.1366,29002.0
2024-02-02 13:00:00,39.77,39.82,39.76,39.79,51439.0,39.1366,39.1858,39.1267,39.1563,51439.0
2024-02-02 13:05:00,39.8,39.84,39.75,39.76,90408.0,39.1661,39.2055,39.1169,39.1267,90408.0
2024-02-02 13:10:00,39.77,39.8,39.71,39.73,54324.0,39.1366,39.1661,39.0775,39.0972,54324.0
2024-02-02 13:15:00,39.73,39.78,39.72,39.77,33261.0,39.0972,39.1464,39.0874,39.1366,33261.0
2024-02-02 13:20:00,39.77,39.83,39.74,39.81,34321.0,39.1366,39.1956,39.107,39.1759,34321.0
2024-02-02 13:25:00,39.81,39.82,39.73,39.75,40656.0,39.1759,39.1858,39.0972,39.1169,40656.0
2024-02-02 13:30:00,39.76,39.82,39.75,39.79,96212.0,39.1267,39.1858,39.1169,39.1563,96212.0
2024-02-02 13:35:00,39.8,39.84,39.78,39.81,36667.0,39.1661,39.2055,39.1464,39.1759,36667.0
2024-02-02 13:40:00,39.82,39.88,39.78,39.87,50813.0,39.1858,39.2448,39.1464,39.235,50813.0
2024-02-02 13:45:00,39.87,39.91,39.84,39.9,152868.0,39.235,39.2743,39.2055,39.2645,152868.0
2024-02-02 13:50:00,39.9,39.93,39.86,39.92,33275.0,39.2645,39.294,39.2251,39.2842,33275.0
2024-02-02 13:55:00,39.91,39.93,39.86,39.88,44912.0,39.2743,39.294,39.2251,39.2448,44912.0
2024-02-02 14:00:00,39.88,39.98,39.88,39.92,66014.0,39.2448,39.3432,39.2448,39.2842,66014.0
2024-02-02 14:05:00,39.92,39.98,39.91,39.97,23699.0,39.2842,39.3432,39.2743,39.3334,23699.0
2024-02-02 14:10:00,39.97,40.03,39.95,40.02,147847.0,39.3334,39.3924,39.3137,39.3826,147847.0
2024-02-02 14:15:00,40.03,40.11,40.01,40.01,134369.0,39.3924,39.4712,39.3727,39.3727,134369.0
2024-02-02 14:20:00,40.01,40.03,39.96,39.99,40067.0,39.3727,39.3924,39.3235,39.3531,40067.0
2024-02-02 14:25:00,39.99,40.02,39.96,40.02,31990.0,39.3531,39.3826,39.3235,39.3826,31990.0
2024-02-02 14:30:00,40.02,40.04,39.99,40.04,33046.0,39.3826,39.4023,39.3531,39.4023,33046.0
2024-02-02 14:35:00,40.04,40.05,40.01,40.02,56530.0,39.4023,39.4121,39.3727,39.3826,56530.0
2024-02-02 14:40:00,40.02,40.05,39.97,39.99,58057.0,39.3826,39.4121,39.3334,39.3531,58057.0
2024-02-02 14:45:00,39.98,40.04,39.98,40.02,78772.0,39.3432,39.4023,39.3432,39.3826,78772.0
2024-02-02 14:50:00,40.02,40.03,39.95,40.02,52606.0,39.3826,39.3924,39.3137,39.3826,52606.0
2024-02-02 14:55:00,40.02,40.05,39.98,40.05,35610.0,39.3826,39.4121,39.3432,39.4121,35610.0
2024-02-02 15:00:00,40.05,40.06,39.99,40.02,34097.0,39.4121,39.422,39.3531,39.3826,34097.0
2024-02-02 15:05:00,40.02,40.06,39.99,40.05,46057.0,39.3826,39.422,39.3531,39.4121,46057.0
2024-02-02 15:10:00,40.05,40.09,40.04,40.06,56059.0,39.4121,39.4515,39.4023,39.422,56059.0
2024-02-02 15:15:00,40.05,40.1,40.05,40.09,42486.0,39.4121,39.4613,39.4121,39.4515,42486.0
2024-02-02 15:20:00,40.09,40.12,40.04,40.05,62566.0,39.4515,39.481,39.4023,39.4121,62566.0
2024-02-02 15:25:00,40.05,40.13,40.04,40.11,51230.0,39.4121,39.4908,39.4023,39.4712,51230.0
2024-02-02 15:30:00,40.12,40.12,40.02,40.04,65841.0,39.481,39.481,39.3826,39.4023,65841.0
2024-02-02 15:35:00,40.04,40.05,39.97,40.01,87334.0,39.4023,39.4121,39.3334,39.3727,87334.0
2024-02-02 15:40:00,40.01,40.02,39.98,39.98,79675.0,39.3727,39.3826,39.3432,39.3432,79675.0
2024-02-02 15:45:00,39.98,39.98,39.88,39.97,332395.0,39.3432,39.3432,39.2448,39.3334,332395.0
2024-02-02 15:50:00,39.96,40.0,39.93,40.0,164250.0,39.3235,39.3629,39.294,39.3629,164250.0
2024-02-02 15:55:00,40.0,40.02,39.95,39.98,399311.0,39.3629,39.3826,39.3137,39.3432,399311.0
2024-02-05 09:30:00,39.44,39.52,39.29,39.5,244694.0,38.8118,38.8906,38.6642,38.8709,244694.0
2024-02-05 09:35:00,39.51,39.54,39.33,39.37,84791.0,38.8807,38.9102,38.7036,38.7429,84791.0
2024-02-05 09:40:00,39.37,39.47,39.33,39.47,60192.0,38.7429,38.8413,38.7036,38.8413,60192.0
2024-02-05 09:45:00,39.47,39.55,39.41,39.46,72997.0,38.8413,38.9201,38.7823,38.8315,72997.0
2024-02-05 09:50:00,39.47,39.5,39.38,39.39,63162.0,38.8413,38.8709,38.7528,38.7626,63162.0
2024-02-05 09:55:00,39.38,39.4,39.32,39.36,47182.0,38.7528,38.7725,38.6937,38.7331,47182.0
2024-02-05 10:00:00,39.35,39.37,39.12,39.18,136573.0,38.7233,38.7429,38.4969,38.556,136573.0
2024-02-05 10:05:00,39.17,39.19,38.98,39.02,127018.0,38.5461,38.5658,38.3592,38.3985,127018.0
2024-02-05 10:10:00,39.02,39.15,38.96,39.05,184179.0,38.3985,38.5264,38.3395,38.428,184179.0
2024-02-05 10:15:00,39.05,39.09,38.97,39.07,113198.0,38.428,38.4674,38.3493,38.4477,113198.0
2024-02-05 10:20:00,39.06,39.09,38.99,39.07,147502.0,38.4379,38.4674,38.369,38.4477,147502.0
2024-02-05 10:25:00,39.06,39.06,38.99,39.03,113864.0,38.4379,38.4379,38.369,38.4084,113864.0
2024-02-05 10:30:00,39.04,39.09,39.0,39.05,73892.0,38.4182,38.4674,38.3788,38.428,73892.0
2024-02-05 10:35:00,39.05,39.09,39.02,39.04,38997.0,38.428,38.4674,38.3985,38.4182,38997.0
2024-02-05 10:40:00,39.04,39.05,38.96,38.98,133778.0,38.4182,38.428,38.3395,38.3592,133778.0
2024-02-05 10:45:00,38.98,39.08,38.97,39.07,95899.0,38.3592,38.4576,38.3493,38.4477,95899.0
2024-02-05 10:50:00,39.07,39.1,39.01,39.02,79065.0,38.4477,38.4772,38.3887,38.3985,79065.0
2024-02-05 10:55:00,39.03,39.07,39.0,39.05,69049.0,38.4084,38.4477,38.3788,38.428,69049.0
2024-02-05 11:00:00,39.05,39.16,39.02,39.16,72278.0,38.428,38.5363,38.3985,38.5363,72278.0
2024-02-05 11:05:00,39.16,39.34,39.15,39.34,136193.0,38.5363,38.7134,38.5264,38.7134,136193.0
2024-02-05 11:10:00,39.34,39.44,39.33,39.43,97930.0,38.7134,38.8118,38.7036,38.802,97930.0
2024-02-05 11:15:00,39.43,39.44,39.34,39.34,50154.0,38.802,38.8118,38.7134,38.7134,50154.0
2024-02-05 11:20:00,39.34,39.37,39.27,39.28,78907.0,38.7134,38.7429,38.6445,38.6544,78907.0
2024-02-05 11:25:00,39.27,39.29,39.23,39.26,32155.0,38.6445,38.6642,38.6052,38.6347,32155.0
2024-02-05 11:30:00,39.27,39.32,39.25,39.3,51106.0,38.6445,38.6937,38.6249,38.6741,51106.0
2024-02-05 11:35:00,39.3,39.3,39.22,39.26,44471.0,38.6741,38.6741,38.5953,38.6347,44471.0
2024-02-05 11:40:00,39.25,39.27,39.22,39.25,40620.0,38.6249,38.6445,38.5953,38.6249,40620.0
2024-02-05 11:45:00,39.26,39.27,39.19,39.23,44922.0,38.6347,38.6445,38.5658,38.6052,44922.0
2024-02-05 11:50:00,39.23,39.24,39.17,39.17,32883.0,38.6052,38.615,38.5461,38.5461,32883.0
2024-02-05 11:55:00,39.17,39.21,39.15,39.16,29236.0,38.5461,38.5855,38.5264,38.5363,29236.0
2024-02-05 12:00:00,39.16,39.22,39.12,39.2,36343.0,38.5363,38.5953,38.4969,38.5756,36343.0
2024-02-05 12:05:00,39.21,39.24,39.19,39.2,64099.0,38.5855,38.615,38.5658,38.5756,64099.0
2024-02-05 12:10:00,39.2,39.23,39.16,39.19,56124.0,38.5756,38.6052,38.5363,38.5658,56124.0
2024-02-05 12:15:00,39.19,39.21,39.18,39.19,21782.0,38.5658,38.5855,38.556,38.5658,21782.0
2024-02-05 12:20:00,39.19,39.22,39.17,39.18,48447.0,38.5658,38.5953,38.5461,38.556,48447.0
2024-02-05 12:25:00,39.18,39.2,39.15,39.16,44037.0,38.556,38.5756,38.5264,38.5363,44037.0
2024-02-05 12:30:00,39.16,39.24,39.16,39.2,47198.0,38.5363,38.615,38.5363,38.5756,47198.0
2024-02-05 12:35:00,39.2,39.31,39.18,39.3,59692.0,38.5756,38.6839,38.556,38.6741,59692.0
2024-02-05 12:40:00,39.31,39.31,39.24,39.25,33876.0,38.6839,38.6839,38.615,38.6249,33876.0
2024-02-05 12:45:00,39.25,39.25,39.18,39.18,36841.0,38.6249,38.6249,38.556,38.556,36841.0
2024-02-05 12:50:00,39.19,39.23,39.16,39.22,31747.0,38.5658,38.6052,38.5363,38.5953,31747.0
2024-02-05 12:55:00,39.21,39.25,39.19,39.24,19902.0,38.5855,38.6249,38.5658,38.615,19902.0
2024-02-05 13:00:00,39.25,39.25,39.18,39.19,66412.0,38.6249,38.6249,38.556,38.5658,66412.0
2024-02-05 13:05:00,39.2,39.23,39.19,39.22,23899.0,38.5756,38.6052,38.5658,38.5953,23899.0
2024-02-05 13:10:00,39.22,39.24,39.16,39.21,71465.0,38.5953,38.615,38.5363,38.5855,71465.0
2024-02-05 13:15:00,39.2,39.28,39.19,39.28,62162.0,38.5756,38.6544,38.5658,38.6544,62162.0
2024-02-05 13:20:00,39.29,39.29,39.18,39.2,41435.0,38.6642,38.6642,38.556,38.5756,41435.0
2024-02-05 13:25:00,39.2,39.21,39.16,39.16,43814.0,38.5756,38.5855,38.5363,38.5363,43814.0
2024-02-05 13:30:00,39.16,39.2,39.16,39.19,34973.0,38.5363,38.5756,38.5363,38.5658,34973.0
2024-02-05 13:35:00,39.19,39.21,39.17,39.21,27326.0,38.5658,38.5855,38.5461,38.5855,27326.0
2024-02-05 13:40:00,39.21,39.22,39.15,39.21,42373.0,38.5855,38.5953,38.5264,38.5855,42373.0
2024-02-05 13:45:00,39.21,39.25,39.19,39.2,41379.0,38.5855,38.6249,38.5658,38.5756,41379.0
2024-02-05 13:50:00,39.2,39.22,39.2,39.21,22894.0,38.5756,38.5953,38.5756,38.5855,22894.0
2024-02-05 13:55:00,39.22,39.22,39.18,39.19,23453.0,38.5953,38.5953,38.556,38.5658,23453.0
2024-02-05 14:00:00,39.2,39.21,39.18,39.2,23967.0,38.5756,38.5855,38.556,38.5756,23967.0
2024-02-05 14:05:00,39.2,39.28,39.2,39.25,42710.0,38.5756,38.6544,38.5756,38.6249,42710.0
2024-02-05 14:10:00,39.25,39.32,39.23,39.27,100715.0,38.6249,38.6937,38.6052,38.6445,100715.0
2024-02-05 14:15:00,39.27,39.36,39.27,39.34,72771.0,38.6445,38.7331,38.6445,38.7134,72771.0
2024-02-05 14:20:00,39.34,39.35,39.3,39.31,32964.0,38.7134,38.7233,38.6741,38.6839,32964.0
2024-02-05 14:25:00,39.32,39.37,39.31,39.37,40582.0,38.6937,38.7429,38.6839,38.7429,40582.0
2024-02-05 14:30:00,39.36,39.44,39.36,39.43,45435.0,38.7331,38.8118,38.7331,38.802,45435.0
2024-02-05 14:35:00,39.42,39.45,39.38,39.39,59869.0,38.7921,38.8217,38.7528,38.7626,59869.0
2024-02-05 14:40:00,39.4,39.42,39.36,39.39,49339.0,38.7725,38.7921,38.7331,38.7626,49339.0
2024-02-05 14:45:00,39.4,39.45,39.39,39.41,41994.0,38.7725,38.8217,38.7626,38.7823,41994.0
2024-02-05 14:50:00,39.41,39.46,39.39,39.44,45781.0,38.7823,38.8315,38.7626,38.8118,45781.0
2024-02-05 14:55:00,39.45,39.45,39.39,39.4,39445.0,38.8217,38.8217,38.7626,38.7725,39445.0
2024-02-05 15:00:00,39.41,39.45,39.4,39.41,40577.0,38.7823,38.8217,38.7725,38.7823,40577.0
2024-02-05 15:05:00,39.41,39.46,39.4,39.4,54196.0,38.7823,38.8315,38.7725,38.7725,54196.0
2024-02-05 15:10:00,39.4,39.42,39.35,39.37,35910.0,38.7725,38.7921,38.7233,38.7429,35910.0
2024-02-05 15:15:00,39.36,39.48,39.34,39.48,224126.0,38.7331,38.8512,38.7134,38.8512,224126.0
2024-02-05 15:20:00,39.48,39.49,39.38,39.4,80948.0,38.8512,38.861,38.7528,38.7725,80948.0
2024-02-05 15:25:00,39.4,39.46,39.38,39.41,64308.0,38.7725,38.8315,38.7528,38.7823,64308.0
2024-02-05 15:30:00,39.41,39.44,39.41,39.42,75866.0,38.7823,38.8118,38.7823,38.7921,75866.0
2024-02-05 15:35:00,39.41,39.42,39.29,39.3,125083.0,38.7823,38.7921,38.6642,38.6741,125083.0
2024-02-05 15:40:00,39.3,39.3,39.22,39.25,78697.0,38.6741,38.6741,38.5953,38.6249,78697.0
2024-02-05 15:45:00,39.25,39.35,39.23,39.25,129254.0,38.6249,38.7233,38.6052,38.6249,129254.0
2024-02-05 15:50:00,39.25,39.39,39.25,39.38,268536.0,38.6249,38.7626,38.6249,38.7528,268536.0
2024-02-05 15:55:00,39.38,39.4,39.22,39.23,603765.0,38.7528,38.7725,38.5953,38.6052,603765.0
2024-02-06 09:30:00,39.26,39.4,39.04,39.3,146914.0,38.6347,38.7725,38.4182,38.6741,146914.0
2024-02-06 09:35:00,39.3,39.63,39.28,39.58,111619.0,38.6741,38.9988,38.6544,38.9496,111619.0
2024-02-06 09:40:00,39.58,39.77,39.58,39.76,90123.0,38.9496,39.1366,38.9496,39.1267,90123.0
2024-02-06 09:45:00,39.78,39.88,39.7,39.77,117128.0,39.1464,39.2448,39.0677,39.1366,117128.0
2024-02-06 09:50:00,39.8,39.86,39.71,39.79,190768.0,39.1661,39.2251,39.0775,39.1563,190768.0
2024-02-06 09:55:00,39.79,39.85,39.73,39.75,96320.0,39.1563,39.2153,39.0972,39.1169,96320.0
2024-02-06 10:00:00,39.75,39.77,39.66,39.69,142891.0,39.1169,39.1366,39.0283,39.0578,142891.0
2024-02-06 10:05:00,39.69,39.75,39.65,39.72,86656.0,39.0578,39.1169,39.0185,39.0874,86656.0
2024-02-06 10:10:00,39.72,39.72,39.61,39.64,103617.0,39.0874,39.0874,38.9791,39.0086,103617.0
2024-02-06 10:15:00,39.64,39.81,39.63,39.76,259802.0,39.0086,39.1759,38.9988,39.1267,259802.0
2024-02-06 10:20:00,39.76,39.76,39.65,39.72,108614.0,39.1267,39.1267,39.0185,39.0874,108614.0
2024-02-06 10:25:00,39.73,39.87,39.71,39.82,123709.0,39.0972,39.235,39.0775,39.1858,123709.0
2024-02-06 10:30:00,39.84,40.03,39.84,39.95,141741.0,39.2055,39.3924,39.2055,39.3137,141741.0
2024-02-06 10:35:00,39.96,40.0,39.92,39.97,86133.0,39.3235,39.3629,39.2842,39.3334,86133.0
2024-02-06 10:40:00,39.97,39.99,39.91,39.97,49444.0,39.3334,39.3531,39.2743,39.3334,49444.0
2024-02-06 10:45:00,39.96,40.12,39.96,40.11,116863.0,39.3235,39.481,39.3235,39.4712,116863.0
2024-02-06 10:50:00,40.1,40.13,40.04,40.12,93683.0,39.4613,39.4908,39.4023,39.481,93683.0
2024-02-06 10:55:00,40.12,40.16,40.06,40.14,115963.0,39.481,39.5204,39.422,39.5007,115963.0
2024-02-06 11:00:00,40.14,40.16,40.03,40.08,97060.0,39.5007,39.5204,39.3924,39.4416,97060.0
2024-02-06 11:05:00,40.09,40.1,40.0,40.01,37967.0,39.4515,39.4613,39.3629,39.3727,37967.0
2024-02-06 11:10:00,40.01,40.11,40.0,40.02,61200.0,39.3727,39.4712,39.3629,39.3826,61200.0
2024-02-06 11:15:00,40.02,40.07,39.99,40.05,54580.0,39.3826,39.4318,39.3531,39.4121,54580.0
2024-02-06 11:20:00,40.05,40.14,40.02,40.14,32420.0,39.4121,39.5007,39.3826,39.5007,32420.0
2024-02-06 11:25:00,40.14,40.16,40.09,40.1,59710.0,39.5007,39.5204,39.4515,39.4613,59710.0
2024-02-06 11:30:00,40.09,40.16,40.08,40.14,42104.0,39.4515,39.5204,39.4416,39.5007,42104.0
2024-02-06 11:35:00,40.15,40.18,40.11,40.15,57030.0,39.5105,39.54,39.4712,39.5105,57030.0
2024-02-06 11:40:00,40.16,40.16,40.02,40.02,124168.0,39.5204,39.5204,39.3826,39.3826,124168.0
2024-02-06 11:45:00,40.02,40.07,40.01,40.07,80625.0,39.3826,39.4318,39.3727,39.4318,80625.0
2024-02-06 11:50:00,40.07,40.08,40.01,40.05,28458.0,39.4318,39.4416,39.3727,39.4121,28458.0
2024-02-06 11:55:00,40.05,40.07,40.0,40.02,70427.0,39.4121,39.4318,39.3629,39.3826,70427.0
2024-02-06 12:00:00,40.02,40.07,39.99,40.03,90411.0,39.3826,39.4318,39.3531,39.3924,90411.0
2024-02-06 12:05:00,40.03,40.03,39.94,39.99,37108.0,39.3924,39.3924,39.3039,39.3531,37108.0
2024-02-06 12:10:00,39.99,39.99,39.92,39.92,41607.0,39.3531,39.3531,39.2842,39.2842,41607.0
2024-02-06 12:15:00,39.92,39.95,39.87,39.91,54362.0,39.2842,39.3137,39.235,39.2743,54362.0
2024-02-06 12:20:00,39.91,39.97,39.88,39.96,26518.0,39.2743,39.3334,39.2448,39.3235,26518.0
2024-02-06 12:25:00,39.95,40.04,39.94,40.04,74704.0,39.3137,39.4023,39.3039,39.4023,74704.0
2024-02-06 12:30:00,40.04,40.1,40.0,40.09,49080.0,39.4023,39.4613,39.3629,39.4515,49080.0
2024-02-06 12:35:00,40.08,40.09,40.03,40.06,11188.0,39.4416,39.4515,39.3924,39.422,11188.0
2024-02-06 12:40:00,40.05,40.1,40.02,40.08,62767.0,39.4121,39.4613,39.3826,39.4416,62767.0
2024-02-06 12:45:00,40.07,40.09,40.03,40.07,62786.0,39.4318,39.4515,39.3924,39.4318,62786.0
2024-02-06 12:50:00,40.06,40.09,40.03,40.07,24549.0,39.422,39.4515,39.3924,39.4318,24549.0
2024-02-06 12:55:00,40.07,40.11,40.06,40.07,30370.0,39.4318,39.4712,39.422,39.4318,30370.0
2024-02-06 13:00:00,40.07,40.09,40.03,40.06,16233.0,39.4318,39.4515,39.3924,39.422,16233.0
2024-02-06 13:05:00,40.07,40.08,40.0,40.02,38520.0,39.4318,39.4416,39.3629,39.3826,38520.0
2024-02-06 13:10:00,40.01,40.01,39.91,39.93,61023.0,39.3727,39.3727,39.2743,39.294,61023.0
2024-02-06 13:15:00,39.94,39.98,39.92,39.94,18789.0,39.3039,39.3432,39.2842,39.3039,18789.0
2024-02-06 13:20:00,39.93,39.96,39.89,39.94,33398.0,39.294,39.3235,39.2547,39.3039,33398.0
2024-02-06 13:25:00,39.93,39.97,39.92,39.95,25911.0,39.294,39.3334,39.2842,39.3137,25911.0
2024-02-06 13:30:00,39.96,40.06,39.94,40.05,39521.0,39.3235,39.422,39.3039,39.4121,39521.0
2024-02-06 13:35:00,40.04,40.06,40.02,40.05,25788.0,39.4023,39.422,39.3826,39.4121,25788.0
2024-02-06 13:40:00,40.05,40.09,40.02,40.08,29147.0,39.4121,39.4515,39.3826,39.4416,29147.0
2024-02-06 13:45:00,40.08,40.14,40.08,40.13,56433.0,39.4416,39.5007,39.4416,39.4908,56433.0
2024-02-06 13:50:00,40.14,40.14,40.04,40.04,27776.0,39.5007,39.5007,39.4023,39.4023,27776.0
2024-02-06 13:55:00,40.04,40.07,40.02,40.02,21607.0,39.4023,39.4318,39.3826,39.3826,21607.0
2024-02-06 14:00:00,40.04,40.08,39.98,40.07,47924.0,39.4023,39.4416,39.3432,39.4318,47924.0
2024-02-06 14:05:00,40.06,40.07,40.0,40.04,33874.0,39.422,39.4318,39.3629,39.4023,33874.0
2024-02-06 14:10:00,40.04,40.09,40.0,40.02,88411.0,39.4023,39.4515,39.3629,39.3826,88411.0
2024-02-06 14:15:00,40.02,40.15,40.02,40.13,60959.0,39.3826,39.5105,39.3826,39.4908,60959.0
2024-02-06 14:20:00,40.14,40.16,40.1,40.16,34197.0,39.5007,39.5204,39.4613,39.5204,34197.0
2024-02-06 14:25:00,40.15,40.19,40.14,40.17,116793.0,39.5105,39.5499,39.5007,39.5302,116793.0
2024-02-06 14:30:00,40.17,40.19,40.12,40.16,56285.0,39.5302,39.5499,39.481,39.5204,56285.0
2024-02-06 14:35:00,40.16,40.21,40.15,40.2,52533.0,39.5204,39.5696,39.5105,39.5597,52533.0
2024-02-06 14:40:00,40.2,40.2,40.12,40.15,47966.0,39.5597,39.5597,39.481,39.5105,47966.0
2024-02-06 14:45:00,40.14,40.17,40.12,40.16,31523.0,39.5007,39.5302,39.481,39.5204,31523.0
2024-02-06 14:50:00,40.17,40.19,40.13,40.13,33805.0,39.5302,39.5499,39.4908,39.4908,33805.0
2024-02-06 14:55:00,40.13,40.19,40.12,40.16,27310.0,39.4908,39.5499,39.481,39.5204,27310.0
2024-02-06 15:00:00,40.16,40.22,40.16,40.21,40536.0,39.5204,39.5794,39.5204,39.5696,40536.0
2024-02-06 15:05:00,40.21,40.24,40.16,40.17,62740.0,39.5696,39.5991,39.5204,39.5302,62740.0
2024-02-06 15:10:00,40.17,40.19,40.14,40.17,32391.0,39.5302,39.5499,39.5007,39.5302,32391.0
2024-02-06 15:15:00,40.16,40.2,40.14,40.19,55606.0,39.5204,39.5597,39.5007,39.5499,55606.0
2024-02-06 15:20:00,40.19,40.19,40.14,40.14,37255.0,39.5499,39.5499,39.5007,39.5007,37255.0
2024-02-06 15:25:00,40.14,40.21,40.12,40.19,55634.0,39.5007,39.5696,39.481,39.5499,55634.0
2024-02-06 15:30:00,40.18,40.2,40.13,40.19,42957.0,39.54,39.5597,39.4908,39.5499,42957.0
2024-02-06 15:35:00,40.19,40.22,40.17,40.19,79807.0,39.5499,39.5794,39.5302,39.5499,79807.0
2024-02-06 15:40:00,40.19,40.23,40.18,40.22,100214.0,39.5499,39.5892,39.54,39.5794,100214.0
2024-02-06 15:45:00,40.22,40.25,40.18,40.22,152402.0,39.5794,39.6089,39.54,39.5794,152402.0
2024-02-06 15:50:00,40.22,40.28,40.2,40.22,177537.0,39.5794,39.6384,39.5597,39.5794,177537.0
2024-02-06 15:55:00,40.23,40.28,40.17,40.18,429029.0,39.5892,39.6384,39.5302,39.54,429029.0
2024-02-07 09:30:00,40.31,40.42,40.1,40.32,187184.0,39.668,39.7762,39.4613,39.6778,187184.0
2024-02-07 09:35:00,40.34,40.35,40.05,40.08,133264.0,39.6975,39.7073,39.4121,39.4416,133264.0
2024-02-07 09:40:00,40.09,40.14,39.94,39.99,106907.0,39.4515,39.5007,39.3039,39.3531,106907.0
2024-02-07 09:45:00,39.98,40.03,39.88,39.89,112918.0,39.3432,39.3924,39.2448,39.2547,112918.0
2024-02-07 09:50:00,39.89,39.96,39.84,39.91,62563.0,39.2547,39.3235,39.2055,39.2743,62563.0
2024-02-07 09:55:00,39.9,40.05,39.87,40.01,98757.0,39.2645,39.4121,39.235,39.3727,98757.0
2024-02-07 10:00:00,39.99,40.01,39.9,39.93,67821.0,39.3531,39.3727,39.2645,39.294,67821.0
2024-02-07 10:05:00,39.91,40.02,39.91,40.0,39946.0,39.2743,39.3826,39.2743,39.3629,39946.0
2024-02-07 10:10:00,40.0,40.09,39.99,40.05,44063.0,39.3629,39.4515,39.3531,39.4121,44063.0
2024-02-07 10:15:00,40.07,40.15,40.01,40.11,57396.0,39.4318,39.5105,39.3727,39.4712,57396.0
2024-02-07 10:20:00,40.1,40.1,39.97,40.02,46418.0,39.4613,39.4613,39.3334,39.3826,46418.0
2024-02-07 10:25:00,40.01,40.16,40.0,40.15,43656.0,39.3727,39.5204,39.3629,39.5105,43656.0
2024-02-07 10:30:00,40.15,40.19,40.04,40.07,36966.0,39.5105,39.5499,39.4023,39.4318,36966.0
2024-02-07 10:35:00,40.06,40.07,39.94,39.97,85737.0,39.422,39.4318,39.3039,39.3334,85737.0
2024-02-07 10:40:00,39.98,40.07,39.96,40.04,50380.0,39.3432,39.4318,39.3235,39.4023,50380.0
2024-02-07 10:45:00,40.02,40.07,39.99,40.04,33611.0,39.3826,39.4318,39.3531,39.4023,33611.0
2024-02-07 10:50:00,40.04,40.06,39.99,40.02,30701.0,39.4023,39.422,39.3531,39.3826,30701.0
2024-02-07 10:55:00,40.01,40.02,39.89,39.91,98489.0,39.3727,39.3826,39.2547,39.2743,98489.0
2024-02-07 11:00:00,39.91,39.92,39.85,39.89,38213.0,39.2743,39.2842,39.2153,39.2547,38213.0
2024-02-07 11:05:00,39.89,39.98,39.87,39.96,55372.0,39.2547,39.3432,39.235,39.3235,55372.0
2024-02-07 11:10:00,39.96,40.01,39.91,39.97,43016.0,39.3235,39.3727,39.2743,39.3334,43016.0
2024-02-07 11:15:00,39.97,40.02,39.92,39.92,34983.0,39.3334,39.3826,39.2842,39.2842,34983.0
2024-02-07 11:20:00,39.91,39.93,39.87,39.89,40268.0,39.2743,39.294,39.235,39.2547,40268.0
2024-02-07 11:25:00,39.89,39.96,39.87,39.9,45843.0,39.2547,39.3235,39.235,39.2645,45843.0
2024-02-07 11:30:00,39.91,39.93,39.89,39.91,25006.0,39.2743,39.294,39.2547,39.2743,25006.0
2024-02-07 11:35:00,39.91,39.95,39.88,39.95,23331.0,39.2743,39.3137,39.2448,39.3137,23331.0
2024-02-07 11:40:00,39.94,39.97,39.9,39.93,15500.0,39.3039,39.3334,39.2645,39.294,15500.0
2024-02-07 11:45:00,39.93,39.95,39.85,39.86,30814.0,39.294,39.3137,39.2153,39.2251,30814.0
2024-02-07 11:50:00,39.86,39.91,39.83,39.91,40278.0,39.2251,39.2743,39.1956,39.2743,40278.0
2024-02-07 11:55:00,39.91,39.94,39.87,39.89,36680.0,39.2743,39.3039,39.235,39.2547,36680.0
2024-02-07 12:00:00,39.89,39.89,39.84,39.86,29898.0,39.2547,39.2547,39.2055,39.2251,29898.0
2024-02-07 12:05:00,39.87,39.92,39.85,39.92,29265.0,39.235,39.2842,39.2153,39.2842,29265.0
2024-02-07 12:10:00,39.91,39.91,39.79,39.82,97587.0,39.2743,39.2743,39.1563,39.1858,97587.0
2024-02-07 12:15:00,39.81,39.87,39.8,39.82,57084.0,39.1759,39.235,39.1661,39.1858,57084.0
2024-02-07 12:20:00,39.82,39.85,39.81,39.84,24587.0,39.1858,39.2153,39.1759,39.2055,24587.0
2024-02-07 12:25:00,39.83,39.88,39.81,39.86,20029.0,39.1956,39.2448,39.1759,39.2251,20029.0
2024-02-07 12:30:00,39.84,39.92,39.84,39.89,93547.0,39.2055,39.2842,39.2055,39.2547,93547.0
2024-02-07 12:35:00,39.89,39.9,39.86,39.89,22972.0,39.2547,39.2645,39.2251,39.2547,22972.0
2024-02-07 12:40:00,39.88,39.89,39.85,39.88,18821.0,39.2448,39.2547,39.2153,39.2448,18821.0
2024-02-07 12:45:00,39.87,39.89,39.85,39.86,32433.0,39.235,39.2547,39.2153,39.2251,32433.0
2024-02-07 12:50:00,39.86,39.93,39.85,39.93,26337.0,39.2251,39.294,39.2153,39.294,26337.0
2024-02-07 12:55:00,39.93,39.94,39.91,39.92,62089.0,39.294,39.3039,39.2743,39.2842,62089.0
2024-02-07 13:00:00,39.93,40.03,39.89,39.95,85308.0,39.294,39.3924,39.2547,39.3137,85308.0
2024-02-07 13:05:00,39.96,40.01,39.93,40.0,32947.0,39.3235,39.3727,39.294,39.3629,32947.0
2024-02-07 13:10:00,40.01,40.04,39.97,39.97,25182.0,39.3727,39.4023,39.3334,39.3334,25182.0
2024-02-07 13:15:00,39.97,40.01,39.94,39.97,21188.0,39.3334,39.3727,39.3039,39.3334,21188.0
2024-02-07 13:20:00,39.97,40.01,39.95,39.98,27455.0,39.3334,39.3727,39.3137,39.3432,27455.0
2024-02-07 13:25:00,39.98,40.07,39.97,40.06,34178.0,39.3432,39.4318,39.3334,39.422,34178.0
2024-02-07 13:30:00,40.06,40.1,40.05,40.07,54415.0,39.422,39.4613,39.4121,39.4318,54415.0
2024-02-07 13:35:00,40.07,40.1,40.05,40.07,22997.0,39.4318,39.4613,39.4121,39.4318,22997.0
2024-02-07 13:40:00,40.06,40.07,39.99,40.0,31620.0,39.422,39.4318,39.3531,39.3629,31620.0
2024-02-07 13:45:00,40.0,40.07,39.98,40.06,41549.0,39.3629,39.4318,39.3432,39.422,41549.0
2024-02-07 13:50:00,40.05,40.08,40.04,40.08,30360.0,39.4121,39.4416,39.4023,39.4416,30360.0
2024-02-07 13:55:00,40.07,40.09,40.03,40.07,44513.0,39.4318,39.4515,39.3924,39.4318,44513.0
2024-02-07 14:00:00,40.07,40.16,40.06,40.16,91206.0,39.4318,39.5204,39.422,39.5204,91206.0
2024-02-07 14:05:00,40.16,40.21,40.15,40.19,56667.0,39.5204,39.5696,39.5105,39.5499,56667.0
2024-02-07 14:10:00,40.19,40.2,40.16,40.19,56958.0,39.5499,39.5597,39.5204,39.5499,56958.0
2024-02-07 14:15:00,40.19,40.2,40.11,40.12,34272.0,39.5499,39.5597,39.4712,39.481,34272.0
2024-02-07 14:20:00,40.13,40.15,40.12,40.14,25299.0,39.4908,39.5105,39.481,39.5007,25299.0
2024-02-07 14:25:00,40.14,40.15,40.11,40.13,23688.0,39.5007,39.5105,39.4712,39.4908,23688.0
2024-02-07 14:30:00,40.13,40.14,40.12,40.14,18796.0,39.4908,39.5007,39.481,39.5007,18796.0
2024-02-07 14:35:00,40.13,40.17,40.13,40.16,17386.0,39.4908,39.5302,39.4908,39.5204,17386.0
2024-02-07 14:40:00,40.16,40.23,40.15,40.2,28580.0,39.5204,39.5892,39.5105,39.5597,28580.0
2024-02-07 14:45:00,40.2,40.24,40.18,40.21,29846.0,39.5597,39.5991,39.54,39.5696,29846.0
2024-02-07 14:50:00,40.22,40.23,40.19,40.2,23105.0,39.5794,39.5892,39.5499,39.5597,23105.0
2024-02-07 14:55:00,40.2,40.22,40.18,40.19,30990.0,39.5597,39.5794,39.54,39.5499,30990.0
2024-02-07 15:00:00,40.19,40.24,40.17,40.18,56720.0,39.5499,39.5991,39.5302,39.54,56720.0
2024-02-07 15:05:00,40.18,40.21,40.17,40.21,28781.0,39.54,39.5696,39.5302,39.5696,28781.0
2024-02-07 15:10:00,40.21,40.24,40.19,40.22,40542.0,39.5696,39.5991,39.5499,39.5794,40542.0
2024-02-07 15:15:00,40.22,40.23,40.16,40.21,62631.0,39.5794,39.5892,39.5204,39.5696,62631.0
2024-02-07 15:20:00,40.21,40.22,40.18,40.2,43238.0,39.5696,39.5794,39.54,39.5597,43238.0
2024-02-07 15:25:00,40.2,40.23,40.17,40.22,44589.0,39.5597,39.5892,39.5302,39.5794,44589.0
2024-02-07 15:30:00,40.22,40.24,40.18,40.21,51737.0,39.5794,39.5991,39.54,39.5696,51737.0
2024-02-07 15:35:00,40.21,40.26,40.2,40.23,55785.0,39.5696,39.6188,39.5597,39.5892,55785.0
2024-02-07 15:40:00,40.23,40.28,40.21,40.25,77440.0,39.5892,39.6384,39.5696,39.6089,77440.0
2024-02-07 15:45:00,40.24,40.28,40.21,40.23,111370.0,39.5991,39.6384,39.5696,39.5892,111370.0
2024-02-07 15:50:00,40.22,40.25,40.2,40.24,207768.0,39.5794,39.6089,39.5597,39.5991,207768.0
2024-02-07 15:55:00,40.24,40.29,40.21,40.21,462380.0,39.5991,39.6483,39.5696,39.5696,462380.0
2024-02-08 09:30:00,40.3,40.4,39.99,40.04,216739.0,39.6581,39.7565,39.3531,39.4023,216739.0
2024-02-08 09:35:00,40.04,40.11,39.96,39.98,61133.0,39.4023,39.4712,39.3235,39.3432,61133.0
2024-02-08 09:40:00,39.97,40.02,39.85,39.93,60369.0,39.3334,39.3826,39.2153,39.294,60369.0
2024-02-08 09:45:00,39.93,39.96,39.85,39.87,96343.0,39.294,39.3235,39.2153,39.235,96343.0
2024-02-08 09:50:00,39.87,39.91,39.82,39.88,83030.0,39.235,39.2743,39.1858,39.2448,83030.0
2024-02-08 09:55:00,39.88,39.96,39.84,39.9,100990.0,39.2448,39.3235,39.2055,39.2645,100990.0
2024-02-08 10:00:00,39.91,39.92,39.8,39.84,104348.0,39.2743,39.2842,39.1661,39.2055,104348.0
2024-02-08 10:05:00,39.84,39.99,39.83,39.9,115369.0,39.2055,39.3531,39.1956,39.2645,115369.0
2024-02-08 10:10:00,39.89,39.93,39.8,39.82,87964.0,39.2547,39.294,39.1661,39.1858,87964.0
2024-02-08 10:15:00,39.81,39.98,39.8,39.96,70567.0,39.1759,39.3432,39.1661,39.3235,70567.0
2024-02-08 10:20:00,39.95,39.98,39.83,39.84,85566.0,39.3137,39.3432,39.1956,39.2055,85566.0
2024-02-08 10:25:00,39.85,39.96,39.82,39.9,88498.0,39.2153,39.3235,39.1858,39.2645,88498.0
2024-02-08 10:30:00,39.89,39.97,39.87,39.94,56537.0,39.2547,39.3334,39.235,39.3039,56537.0
2024-02-08 10:35:00,39.94,39.95,39.85,39.87,53153.0,39.3039,39.3137,39.2153,39.235,53153.0
2024-02-08 10:40:00,39.86,39.88,39.76,39.77,198915.0,39.2251,39.2448,39.1267,39.1366,198915.0
2024-02-08 10:45:00,39.77,39.81,39.67,39.72,136462.0,39.1366,39.1759,39.0382,39.0874,136462.0
2024-02-08 10:50:00,39.72,39.72,39.58,39.58,93672.0,39.0874,39.0874,38.9496,38.9496,93672.0
2024-02-08 10:55:00,39.58,39.64,39.55,39.63,107080.0,38.9496,39.0086,38.9201,38.9988,107080.0
2024-02-08 11:00:00,39.64,39.71,39.63,39.67,54528.0,39.0086,39.0775,38.9988,39.0382,54528.0
2024-02-08 11:05:00,39.66,39.74,39.65,39.71,86878.0,39.0283,39.107,39.0185,39.0775,86878.0
2024-02-08 11:10:00,39.72,39.84,39.7,39.81,55003.0,39.0874,39.2055,39.0677,39.1759,55003.0
2024-02-08 11:15:00,39.82,39.87,39.79,39.8,67618.0,39.1858,39.235,39.1563,39.1661,67618.0
2024-02-08 11:20:00,39.81,39.88,39.8,39.87,27429.0,39.1759,39.2448,39.1661,39.235,27429.0
2024-02-08 11:25:00,39.87,39.87,39.82,39.86,40972.0,39.235,39.235,39.1858,39.2251,40972.0
2024-02-08 11:30:00,39.87,39.88,39.8,39.82,90477.0,39.235,39.2448,39.1661,39.1858,90477.0
2024-02-08 11:35:00,39.82,39.88,39.81,39.88,101208.0,39.1858,39.2448,39.1759,39.2448,101208.0
2024-02-08 11:40:00,39.87,39.92,39.75,39.76,71618.0,39.235,39.2842,39.1169,39.1267,71618.0
2024-02-08 11:45:00,39.75,39.79,39.72,39.73,39357.0,39.1169,39.1563,39.0874,39.0972,39357.0
2024-02-08 11:50:00,39.73,39.76,39.68,39.71,43759.0,39.0972,39.1267,39.048,39.0775,43759.0
2024-02-08 11:55:00,39.71,39.76,39.69,39.71,47520.0,39.0775,39.1267,39.0578,39.0775,47520.0
2024-02-08 12:00:00,39.72,39.75,39.7,39.7,55004.0,39.0874,39.1169,39.0677,39.0677,55004.0
2024-02-08 12:05:00,39.7,39.75,39.69,39.71,37070.0,39.0677,39.1169,39.0578,39.0775,37070.0
2024-02-08 12:10:00,39.71,39.78,39.7,39.77,22573.0,39.0775,39.1464,39.0677,39.1366,22573.0
2024-02-08 12:15:00,39.78,39.82,39.76,39.8,23005.0,39.1464,39.1858,39.1267,39.1661,23005.0
2024-02-08 12:20:00,39.8,39.84,39.77,39.83,25713.0,39.1661,39.2055,39.1366,39.1956,25713.0
2024-02-08 12:25:00,39.82,39.86,39.82,39.83,29220.0,39.1858,39.2251,39.1858,39.1956,29220.0
2024-02-08 12:30:00,39.84,39.85,39.76,39.77,35843.0,39.2055,39.2153,39.1267,39.1366,35843.0
2024-02-08 12:35:00,39.76,39.81,39.75,39.78,66746.0,39.1267,39.1759,39.1169,39.1464,66746.0
2024-02-08 12:40:00,39.79,39.86,39.78,39.85,153786.0,39.1563,39.2251,39.1464,39.2153,153786.0
2024-02-08 12:45:00,39.86,39.9,39.84,39.86,33563.0,39.2251,39.2645,39.2055,39.2251,33563.0
2024-02-08 12:50:00,39.87,39.96,39.87,39.95,62249.0,39.235,39.3235,39.235,39.3137,62249.0
2024-02-08 12:55:00,39.95,39.95,39.91,39.91,57235.0,39.3137,39.3137,39.2743,39.2743,57235.0
2024-02-08 13:00:00,39.91,40.02,39.91,40.01,79729.0,39.2743,39.3826,39.2743,39.3727,79729.0
2024-02-08 13:05:00,40.01,40.04,39.99,40.02,27336.0,39.3727,39.4023,39.3531,39.3826,27336.0
2024-02-08 13:10:00,40.03,40.12,40.02,40.06,77678.0,39.3924,39.481,39.3826,39.422,77678.0
2024-02-08 13:15:00,40.06,40.07,39.99,40.02,47081.0,39.422,39.4318,39.3531,39.3826,47081.0
2024-02-08 13:20:00,40.02,40.05,40.0,40.05,20893.0,39.3826,39.4121,39.3629,39.4121,20893.0
2024-02-08 13:25:00,40.04,40.07,40.04,40.05,44000.0,39.4023,39.4318,39.4023,39.4121,44000.0
2024-02-08 13:30:00,40.06,40.1,40.03,40.06,23483.0,39.422,39.4613,39.3924,39.422,23483.0
2024-02-08 13:35:00,40.06,40.15,40.06,40.14,36614.0,39.422,39.5105,39.422,39.5007,36614.0
2024-02-08 13:40:00,40.15,40.19,40.12,40.18,51301.0,39.5105,39.5499,39.481,39.54,51301.0
2024-02-08 13:45:00,40.18,40.21,40.15,40.2,43312.0,39.54,39.5696,39.5105,39.5597,43312.0
2024-02-08 13:50:00,40.19,40.22,40.15,40.21,65273.0,39.5499,39.5794,39.5105,39.5696,65273.0
2024-02-08 13:55:00,40.21,40.22,40.14,40.15,37367.0,39.5696,39.5794,39.5007,39.5105,37367.0
2024-02-08 14:00:00,40.15,40.2,40.14,40.14,53268.0,39.5105,39.5597,39.5007,39.5007,53268.0
2024-02-08 14:05:00,40.14,40.2,40.11,40.2,83044.0,39.5007,39.5597,39.4712,39.5597,83044.0
2024-02-08 14:10:00,40.2,40.29,40.19,40.25,143680.0,39.5597,39.6483,39.5499,39.6089,143680.0
2024-02-08 14:15:00,40.26,40.29,40.25,40.29,36472.0,39.6188,39.6483,39.6089,39.6483,36472.0
2024-02-08 14:20:00,40.29,40.29,40.22,40.26,26358.0,39.6483,39.6483,39.5794,39.6188,26358.0
2024-02-08 14:25:00,40.26,40.31,40.25,40.29,42966.0,39.6188,39.668,39.6089,39.6483,42966.0
2024-02-08 14:30:00,40.29,40.32,40.27,40.3,49060.0,39.6483,39.6778,39.6286,39.6581,49060.0
2024-02-08 14:35:00,40.3,40.33,40.23,40.33,30160.0,39.6581,39.6877,39.5892,39.6877,30160.0
2024-02-08 14:40:00,40.33,40.33,40.28,40.3,24921.0,39.6877,39.6877,39.6384,39.6581,24921.0
2024-02-08 14:45:00,40.3,40.32,40.27,40.3,25952.0,39.6581,39.6778,39.6286,39.6581,25952.0
2024-02-08 14:50:00,40.3,40.34,40.29,40.33,33350.0,39.6581,39.6975,39.6483,39.6877,33350.0
2024-02-08 14:55:00,40.32,40.35,40.3,40.34,29183.0,39.6778,39.7073,39.6581,39.6975,29183.0
2024-02-08 15:00:00,40.34,40.4,40.33,40.37,54783.0,39.6975,39.7565,39.6877,39.727,54783.0
2024-02-08 15:05:00,40.37,40.4,40.35,40.38,29052.0,39.727,39.7565,39.7073,39.7369,29052.0
2024-02-08 15:10:00,40.39,40.45,40.39,40.44,69387.0,39.7467,39.8057,39.7467,39.7959,69387.0
2024-02-08 15:15:00,40.45,40.48,40.43,40.44,48574.0,39.8057,39.8353,39.7861,39.7959,48574.0
2024-02-08 15:20:00,40.45,40.49,40.44,40.46,54198.0,39.8057,39.8451,39.7959,39.8156,54198.0
2024-02-08 15:25:00,40.46,40.47,40.41,40.44,48170.0,39.8156,39.8254,39.7664,39.7959,48170.0
2024-02-08 15:30:00,40.44,40.47,40.43,40.44,55733.0,39.7959,39.8254,39.7861,39.7959,55733.0
2024-02-08 15:35:00,40.44,40.44,40.39,40.43,64913.0,39.7959,39.7959,39.7467,39.7861,64913.0
2024-02-08 15:40:00,40.42,40.45,40.4,40.4,70498.0,39.7762,39.8057,39.7565,39.7565,70498.0
2024-02-08 15:45:00,40.4,40.44,40.34,40.34,97207.0,39.7565,39.7959,39.6975,39.6975,97207.0
2024-02-08 15:50:00,40.34,40.4,40.33,40.34,179915.0,39.6975,39.7565,39.6877,39.6975,179915.0
2024-02-08 15:55:00,40.35,40.41,40.34,40.34,553334.0,39.7073,39.7664,39.6975,39.6975,553334.0
2024-02-09 09:30:00,40.52,40.79,40.33,40.75,277465.0,39.8746,40.1403,39.6877,40.101,277465.0
2024-02-09 09:35:00,40.77,40.88,40.61,40.61,158907.0,40.1206,40.2289,39.9632,39.9632,158907.0
2024-02-09 09:40:00,40.6,40.66,40.51,40.56,82988.0,39.9534,40.0124,39.8648,39.914,82988.0
2024-02-09 09:45:00,40.57,40.59,40.43,40.44,138112.0,39.9238,39.9435,39.7861,39.7959,138112.0
2024-02-09 09:50:00,40.43,40.46,40.26,40.29,129078.0,39.7861,39.8156,39.6188,39.6483,129078.0
2024-02-09 09:55:00,40.29,40.31,40.18,40.23,140568.0,39.6483,39.668,39.54,39.5892,140568.0
2024-02-09 10:00:00,40.23,40.27,40.16,40.2,135517.0,39.5892,39.6286,39.5204,39.5597,135517.0
2024-02-09 10:05:00,40.2,40.32,40.14,40.3,149058.0,39.5597,39.6778,39.5007,39.6581,149058.0
2024-02-09 10:10:00,40.3,40.34,40.24,40.25,100168.0,39.6581,39.6975,39.5991,39.6089,100168.0
2024-02-09 10:15:00,40.25,40.26,40.11,40.14,89141.0,39.6089,39.6188,39.4712,39.5007,89141.0
2024-02-09 10:20:00,40.12,40.2,40.1,40.19,60387.0,39.481,39.5597,39.4613,39.5499,60387.0
2024-02-09 10:25:00,40.19,40.33,40.16,40.26,110410.0,39.5499,39.6877,39.5204,39.6188,110410.0
2024-02-09 10:30:00,40.27,40.27,40.14,40.15,101227.0,39.6286,39.6286,39.5007,39.5105,101227.0
2024-02-09 10:35:00,40.14,40.21,40.12,40.18,66164.0,39.5007,39.5696,39.481,39.54,66164.0
2024-02-09 10:40:00,40.17,40.17,40.06,40.07,85439.0,39.5302,39.5302,39.422,39.4318,85439.0
2024-02-09 10:45:00,40.06,40.13,40.02,40.02,70770.0,39.422,39.4908,39.3826,39.3826,70770.0
2024-02-09 10:50:00,40.04,40.09,39.96,40.06,201304.0,39.4023,39.4515,39.3235,39.422,201304.0
2024-02-09 10:55:00,40.05,40.11,40.01,40.09,50218.0,39.4121,39.4712,39.3727,39.4515,50218.0
2024-02-09 11:00:00,40.09,40.12,40.03,40.06,74441.0,39.4515,39.481,39.3924,39.422,74441.0
2024-02-09 11:05:00,40.05,40.12,40.01,40.07,58587.0,39.4121,39.481,39.3727,39.4318,58587.0
2024-02-09 11:10:00,40.07,40.15,40.06,40.09,76946.0,39.4318,39.5105,39.422,39.4515,76946.0
2024-02-09 11:15:00,40.1,40.1,40.04,40.06,36964.0,39.4613,39.4613,39.4023,39.422,36964.0
2024-02-09 11:20:00,40.05,40.1,40.01,40.01,54444.0,39.4121,39.4613,39.3727,39.3727,54444.0
2024-02-09 11:25:00,40.01,40.08,39.97,40.08,114997.0,39.3727,39.4416,39.3334,39.4416,114997.0
2024-02-09 11:30:00,40.07,40.12,40.02,40.06,103850.0,39.4318,39.481,39.3826,39.422,103850.0
2024-02-09 11:35:00,40.05,40.07,39.99,40.01,82320.0,39.4121,39.4318,39.3531,39.3727,82320.0
2024-02-09 11:40:00,40.02,40.07,40.01,40.02,31959.0,39.3826,39.4318,39.3727,39.3826,31959.0
2024-02-09 11:45:00,40.02,40.04,39.98,40.03,43229.0,39.3826,39.4023,39.3432,39.3924,43229.0
2024-02-09 11:50:00,40.03,40.05,39.96,39.97,56317.0,39.3924,39.4121,39.3235,39.3334,56317.0
2024-02-09 11:55:00,39.97,40.03,39.96,40.01,34707.0,39.3334,39.3924,39.3235,39.3727,34707.0
2024-02-09 12:00:00,40.02,40.11,40.01,40.05,53633.0,39.3826,39.4712,39.3727,39.4121,53633.0
2024-02-09 12:05:00,40.05,40.11,40.04,40.11,42653.0,39.4121,39.4712,39.4023,39.4712,42653.0
2024-02-09 12:10:00,40.11,40.17,40.09,40.16,56068.0,39.4712,39.5302,39.4515,39.5204,56068.0
2024-02-09 12:15:00,40.15,40.2,40.12,40.2,30389.0,39.5105,39.5597,39.481,39.5597,30389.0
2024-02-09 12:20:00,40.2,40.23,40.16,40.17,39604.0,39.5597,39.5892,39.5204,39.5302,39604.0
2024-02-09 12:25:00,40.16,40.21,40.15,40.2,23924.0,39.5204,39.5696,39.5105,39.5597,23924.0
2024-02-09 12:30:00,40.2,40.24,40.17,40.18,64865.0,39.5597,39.5991,39.5302,39.54,64865.0
2024-02-09 12:35:00,40.19,40.21,40.16,40.2,34486.0,39.5499,39.5696,39.5204,39.5597,34486.0
2024-02-09 12:40:00,40.2,40.25,40.19,40.23,29336.0,39.5597,39.6089,39.5499,39.5892,29336.0
2024-02-09 12:45:00,40.25,40.3,40.22,40.27,58138.0,39.6089,39.6581,39.5794,39.6286,58138.0
2024-02-09 12:50:00,40.29,40.32,40.27,40.32,29619.0,39.6483,39.6778,39.6286,39.6778,29619.0
2024-02-09 12:55:00,40.32,40.38,40.3,40.37,93954.0,39.6778,39.7369,39.6581,39.727,93954.0
2024-02-09 13:00:00,40.37,40.39,40.34,40.38,63479.0,39.727,39.7467,39.6975,39.7369,63479.0
2024-02-09 13:05:00,40.39,40.39,40.25,40.25,70954.0,39.7467,39.7467,39.6089,39.6089,70954.0
2024-02-09 13:10:00,40.26,40.31,40.25,40.27,41585.0,39.6188,39.668,39.6089,39.6286,41585.0
2024-02-09 13:15:00,40.28,40.31,40.26,40.3,61224.0,39.6384,39.668,39.6188,39.6581,61224.0
2024-02-09 13:20:00,40.32,40.35,40.31,40.34,57070.0,39.6778,39.7073,39.668,39.6975,57070.0
2024-02-09 13:25:00,40.34,40.37,40.31,40.34,47243.0,39.6975,39.727,39.668,39.6975,47243.0
2024-02-09 13:30:00,40.34,40.35,40.29,40.3,40128.0,39.6975,39.7073,39.6483,39.6581,40128.0
2024-02-09 13:35:00,40.29,40.3,40.24,40.3,62345.0,39.6483,39.6581,39.5991,39.6581,62345.0
2024-02-09 13:40:00,40.3,40.34,40.29,40.33,25199.0,39.6581,39.6975,39.6483,39.6877,25199.0
2024-02-09 13:45:00,40.33,40.35,40.31,40.32,18586.0,39.6877,39.7073,39.668,39.6778,18586.0
2024-02-09 13:50:00,40.32,40.32,40.29,40.3,19667.0,39.6778,39.6778,39.6483,39.6581,19667.0
2024-02-09 13:55:00,40.3,40.32,40.28,40.3,30256.0,39.6581,39.6778,39.6384,39.6581,30256.0
2024-02-09 14:00:00,40.29,40.32,40.28,40.32,29564.0,39.6483,39.6778,39.6384,39.6778,29564.0
2024-02-09 14:05:00,40.31,40.31,40.25,40.26,38737.0,39.668,39.668,39.6089,39.6188,38737.0
2024-02-09 14:10:00,40.27,40.35,40.26,40.32,35540.0,39.6286,39.7073,39.6188,39.6778,35540.0
2024-02-09 14:15:00,40.31,40.32,40.26,40.27,34279.0,39.668,39.6778,39.6188,39.6286,34279.0
2024-02-09 14:20:00,40.27,40.28,40.24,40.27,35536.0,39.6286,39.6384,39.5991,39.6286,35536.0
2024-02-09 14:25:00,40.27,40.29,40.26,40.27,40299.0,39.6286,39.6483,39.6188,39.6286,40299.0
2024-02-09 14:30:00,40.27,40.32,40.27,40.3,25257.0,39.6286,39.6778,39.6286,39.6581,25257.0
2024-02-09 14:35:00,40.3,40.32,40.26,40.32,26603.0,39.6581,39.6778,39.6188,39.6778,26603.0
2024-02-09 14:40:00,40.32,40.36,40.31,40.33,48460.0,39.6778,39.7172,39.668,39.6877,48460.0
2024-02-09 14:45:00,40.33,40.35,40.31,40.31,41202.0,39.6877,39.7073,39.668,39.668,41202.0
2024-02-09 14:50:00,40.31,40.32,40.28,40.28,37727.0,39.668,39.6778,39.6384,39.6384,37727.0
2024-02-09 14:55:00,40.28,40.28,40.22,40.22,38928.0,39.6384,39.6384,39.5794,39.5794,38928.0
2024-02-09 15:00:00,40.23,40.23,40.16,40.2,52182.0,39.5892,39.5892,39.5204,39.5597,52182.0
2024-02-09 15:05:00,40.19,40.23,40.16,40.21,55751.0,39.5499,39.5892,39.5204,39.5696,55751.0
2024-02-09 15:10:00,40.21,40.28,40.21,40.27,42739.0,39.5696,39.6384,39.5696,39.6286,42739.0
2024-02-09 15:15:00,40.27,40.28,40.21,40.21,44934.0,39.6286,39.6384,39.5696,39.5696,44934.0
2024-02-09 15:20:00,40.22,40.26,40.19,40.23,69182.0,39.5794,39.6188,39.5499,39.5892,69182.0
2024-02-09 15:25:00,40.22,40.27,40.21,40.26,40121.0,39.5794,39.6286,39.5696,39.6188,40121.0
2024-02-09 15:30:00,40.26,40.31,40.25,40.29,93618.0,39.6188,39.668,39.6089,39.6483,93618.0
2024-02-09 15:35:00,40.3,40.36,40.29,40.34,87608.0,39.6581,39.7172,39.6483,39.6975,87608.0
2024-02-09 15:40:00,40.34,40.4,40.33,40.34,127742.0,39.6975,39.7565,39.6877,39.6975,127742.0
2024-02-09 15:45:00,40.34,40.44,40.33,40.41,221852.0,39.6975,39.7959,39.6877,39.7664,221852.0
2024-02-09 15:50:00,40.42,40.49,40.4,40.48,207052.0,39.7762,39.8451,39.7565,39.8353,207052.0
2024-02-09 15:55:00,40.48,40.54,40.47,40.51,409819.0,39.8353,39.8943,39.8254,39.8648,409819.0
2024-02-12 09:30:00,40.32,40.59,40.3,40.33,160784.0,39.6778,39.9435,39.6581,39.6877,160784.0
2024-02-12 09:35:00,40.32,40.42,40.28,40.37,52811.0,39.6778,39.7762,39.6384,39.727,52811.0
2024-02-12 09:40:00,40.38,40.52,40.37,40.44,51358.0,39.7369,39.8746,39.727,39.7959,51358.0
2024-02-12 09:45:00,40.45,40.55,40.45,40.52,74201.0,39.8057,39.9041,39.8057,39.8746,74201.0
2024-02-12 09:50:00,40.52,40.66,40.51,40.58,84949.0,39.8746,40.0124,39.8648,39.9337,84949.0
2024-02-12 09:55:00,40.58,40.61,40.53,40.59,81690.0,39.9337,39.9632,39.8845,39.9435,81690.0
2024-02-12 10:00:00,40.59,40.59,40.51,40.52,87097.0,39.9435,39.9435,39.8648,39.8746,87097.0
2024-02-12 10:05:00,40.51,40.62,40.51,40.6,84431.0,39.8648,39.973,39.8648,39.9534,84431.0
2024-02-12 10:10:00,40.59,40.59,40.44,40.44,97916.0,39.9435,39.9435,39.7959,39.7959,97916.0
2024-02-12 10:15:00,40.44,40.45,40.32,40.33,97098.0,39.7959,39.8057,39.6778,39.6877,97098.0
2024-02-12 10:20:00,40.33,40.39,40.28,40.36,53824.0,39.6877,39.7467,39.6384,39.7172,53824.0
2024-02-12 10:25:00,40.36,40.45,40.36,40.41,35421.0,39.7172,39.8057,39.7172,39.7664,35421.0
2024-02-12 10:30:00,40.41,40.45,40.39,40.39,33709.0,39.7664,39.8057,39.7467,39.7467,33709.0
2024-02-12 10:35:00,40.39,40.44,40.39,40.4,38799.0,39.7467,39.7959,39.7467,39.7565,38799.0
2024-02-12 10:40:00,40.4,40.43,40.37,40.39,48291.0,39.7565,39.7861,39.727,39.7467,48291.0
2024-02-12 10:45:00,40.4,40.42,40.36,40.41,29891.0,39.7565,39.7762,39.7172,39.7664,29891.0
2024-02-12 10:50:00,40.4,40.44,40.37,40.4,123201.0,39.7565,39.7959,39.727,39.7565,123201.0
2024-02-12 10:55:00,40.41,40.46,40.37,40.38,49764.0,39.7664,39.8156,39.727,39.7369,49764.0
2024-02-12 11:00:00,40.38,40.39,40.34,40.36,34652.0,39.7369,39.7467,39.6975,39.7172,34652.0
2024-02-12 11:05:00,40.37,40.42,40.36,40.41,34560.0,39.727,39.7762,39.7172,39.7664,34560.0
2024-02-12 11:10:00,40.41,40.45,40.39,40.4,37169.0,39.7664,39.8057,39.7467,39.7565,37169.0
2024-02-12 11:15:00,40.4,40.41,40.35,40.36,22530.0,39.7565,39.7664,39.7073,39.7172,22530.0
2024-02-12 11:20:00,40.36,40.4,40.33,40.37,67157.0,39.7172,39.7565,39.6877,39.727,67157.0
2024-02-12 11:25:00,40.36,40.44,40.36,40.43,75767.0,39.7172,39.7959,39.7172,39.7861,75767.0
2024-02-12 11:30:00,40.43,40.48,40.42,40.44,96417.0,39.7861,39.8353,39.7762,39.7959,96417.0
2024-02-12 11:35:00,40.44,40.44,40.37,40.38,75593.0,39.7959,39.7959,39.727,39.7369,75593.0
2024-02-12 11:40:00,40.38,40.4,40.32,40.37,92488.0,39.7369,39.7565,39.6778,39.727,92488.0
2024-02-12 11:45:00,40.37,40.46,40.36,40.43,71708.0,39.727,39.8156,39.7172,39.7861,71708.0
2024-02-12 11:50:00,40.44,40.54,40.43,40.54,80061.0,39.7959,39.8943,39.7861,39.8943,80061.0
2024-02-12 11:55:00,40.54,40.6,40.53,40.58,61528.0,39.8943,39.9534,39.8845,39.9337,61528.0
2024-02-12 12:00:00,40.58,40.61,40.54,40.56,50588.0,39.9337,39.9632,39.8943,39.914,50588.0
2024-02-12 12:05:00,40.56,40.58,40.51,40.51,40480.0,39.914,39.9337,39.8648,39.8648,40480.0
2024-02-12 12:10:00,40.52,40.59,40.51,40.59,42517.0,39.8746,39.9435,39.8648,39.9435,42517.0
2024-02-12 12:15:00,40.59,40.59,40.52,40.59,46716.0,39.9435,39.9435,39.8746,39.9435,46716.0
2024-02-12 12:20:00,40.58,40.59,40.54,40.55,26609.0,39.9337,39.9435,39.8943,39.9041,26609.0
2024-02-12 12:25:00,40.55,40.57,40.51,40.53,31549.0,39.9041,39.9238,39.8648,39.8845,31549.0
2024-02-12 12:30:00,40.53,40.58,40.49,40.52,84679.0,39.8845,39.9337,39.8451,39.8746,84679.0
2024-02-12 12:35:00,40.52,40.55,40.5,40.52,159153.0,39.8746,39.9041,39.8549,39.8746,159153.0
2024-02-12 12:40:00,40.52,40.54,40.48,40.52,40544.0,39.8746,39.8943,39.8353,39.8746,40544.0
2024-02-12 12:45:00,40.52,40.53,40.48,40.49,17221.0,39.8746,39.8845,39.8353,39.8451,17221.0
2024-02-12 12:50:00,40.48,40.51,40.46,40.48,50346.0,39.8353,39.8648,39.8156,39.8353,50346.0
2024-02-12 12:55:00,40.49,40.49,40.45,40.48,150569.0,39.8451,39.8451,39.8057,39.8353,150569.0
2024-02-12 13:00:00,40.48,40.62,40.47,40.55,101274.0,39.8353,39.973,39.8254,39.9041,101274.0
2024-02-12 13:05:00,40.55,40.59,40.53,40.56,40508.0,39.9041,39.9435,39.8845,39.914,40508.0
2024-02-12 13:10:00,40.55,40.61,40.55,40.57,23254.0,39.9041,39.9632,39.9041,39.9238,23254.0
2024-02-12 13:15:00,40.57,40.59,40.55,40.57,24334.0,39.9238,39.9435,39.9041,39.9238,24334.0
2024-02-12 13:20:00,40.57,40.65,40.54,40.64,170268.0,39.9238,40.0026,39.8943,39.9927,170268.0
2024-02-12 13:25:00,40.63,40.7,40.57,40.69,125058.0,39.9829,40.0518,39.9238,40.0419,125058.0
2024-02-12 13:30:00,40.69,40.74,40.63,40.72,51184.0,40.0419,40.0911,39.9829,40.0714,51184.0
2024-02-12 13:35:00,40.71,40.75,40.67,40.69,64976.0,40.0616,40.101,40.0222,40.0419,64976.0
2024-02-12 13:40:00,40.7,40.84,40.68,40.83,116443.0,40.0518,40.1895,40.0321,40.1797,116443.0
2024-02-12 13:45:00,40.83,40.94,40.82,40.92,83250.0,40.1797,40.2879,40.1698,40.2683,83250.0
2024-02-12 13:50:00,40.93,40.94,40.88,40.94,60950.0,40.2781,40.2879,40.2289,40.2879,60950.0
2024-02-12 13:55:00,40.94,40.94,40.83,40.84,46061.0,40.2879,40.2879,40.1797,40.1895,46061.0
2024-02-12 14:00:00,40.83,40.84,40.78,40.79,73553.0,40.1797,40.1895,40.1305,40.1403,73553.0
2024-02-12 14:05:00,40.79,40.81,40.75,40.77,48010.0,40.1403,40.16,40.101,40.1206,48010.0
2024-02-12 14:10:00,40.77,40.81,40.75,40.77,36057.0,40.1206,40.16,40.101,40.1206,36057.0
2024-02-12 14:15:00,40.76,40.77,40.58,40.59,55937.0,40.1108,40.1206,39.9337,39.9435,55937.0
2024-02-12 14:20:00,40.57,40.63,40.55,40.58,44449.0,39.9238,39.9829,39.9041,39.9337,44449.0
2024-02-12 14:25:00,40.59,40.59,40.51,40.54,39958.0,39.9435,39.9435,39.8648,39.8943,39958.0
2024-02-12 14:30:00,40.53,40.59,40.52,40.53,36709.0,39.8845,39.9435,39.8746,39.8845,36709.0
2024-02-12 14:35:00,40.52,40.57,40.5,40.55,30499.0,39.8746,39.9238,39.8549,39.9041,30499.0
2024-02-12 14:40:00,40.55,40.61,40.53,40.6,37222.0,39.9041,39.9632,39.8845,39.9534,37222.0
2024-02-12 14:45:00,40.59,40.62,40.57,40.58,27118.0,39.9435,39.973,39.9238,39.9337,27118.0
2024-02-12 14:50:00,40.57,40.58,40.51,40.53,45460.0,39.9238,39.9337,39.8648,39.8845,45460.0
2024-02-12 14:55:00,40.53,40.57,40.52,40.55,23196.0,39.8845,39.9238,39.8746,39.9041,23196.0
2024-02-12 15:00:00,40.55,40.59,40.54,40.55,35262.0,39.9041,39.9435,39.8943,39.9041,35262.0
2024-02-12 15:05:00,40.55,40.6,40.54,40.59,42949.0,39.9041,39.9534,39.8943,39.9435,42949.0
2024-02-12 15:10:00,40.59,40.59,40.53,40.55,36891.0,39.9435,39.9435,39.8845,39.9041,36891.0
2024-02-12 15:15:00,40.55,40.56,40.5,40.54,25927.0,39.9041,39.914,39.8549,39.8943,25927.0
2024-02-12 15:20:00,40.54,40.57,40.51,40.55,43864.0,39.8943,39.9238,39.8648,39.9041,43864.0
2024-02-12 15:25:00,40.55,40.61,40.54,40.6,110507.0,39.9041,39.9632,39.8943,39.9534,110507.0
2024-02-12 15:30:00,40.61,40.66,40.59,40.66,56639.0,39.9632,40.0124,39.9435,40.0124,56639.0
2024-02-12 15:35:00,40.66,40.66,40.6,40.62,53874.0,40.0124,40.0124,39.9534,39.973,53874.0
2024-02-12 15:40:00,40.62,40.67,40.6,40.67,71621.0,39.973,40.0222,39.9534,40.0222,71621.0
2024-02-12 15:45:00,40.66,40.67,40.58,40.59,115695.0,40.0124,40.0222,39.9337,39.9435,115695.0
2024-02-12 15:50:00,40.59,40.65,40.57,40.57,209762.0,39.9435,40.0026,39.9238,39.9238,209762.0
2024-02-12 15:55:00,40.57,40.6,40.51,40.6,375406.0,39.9238,39.9534,39.8648,39.9534,375406.0
2024-02-13 09:30:00,39.84,40.1,39.75,39.95,345795.0,39.2055,39.4613,39.1169,39.3137,345795.0
2024-02-13 09:35:00,39.96,40.08,39.87,39.95,109726.0,39.3235,39.4416,39.235,39.3137,109726.0
2024-02-13 09:40:00,39.95,40.0,39.84,39.97,73815.0,39.3137,39.3629,39.2055,39.3334,73815.0
2024-02-13 09:45:00,39.97,39.97,39.77,39.8,102303.0,39.3334,39.3334,39.1366,39.1661,102303.0
2024-02-13 09:50:00,39.8,39.83,39.54,39.59,294936.0,39.1661,39.1956,38.9102,38.9594,294936.0
2024-02-13 09:55:00,39.59,39.64,39.49,39.54,370203.0,38.9594,39.0086,38.861,38.9102,370203.0
2024-02-13 10:00:00,39.54,39.66,39.42,39.6,104272.0,38.9102,39.0283,38.7921,38.9693,104272.0
2024-02-13 10:05:00,39.6,39.64,39.45,39.48,135642.0,38.9693,39.0086,38.8217,38.8512,135642.0
2024-02-13 10:10:00,39.48,39.5,39.37,39.41,136705.0,38.8512,38.8709,38.7429,38.7823,136705.0
2024-02-13 10:15:00,39.41,39.52,39.37,39.52,143227.0,38.7823,38.8906,38.7429,38.8906,143227.0
2024-02-13 10:20:00,39.52,39.54,39.36,39.37,113692.0,38.8906,38.9102,38.7331,38.7429,113692.0
2024-02-13 10:25:00,39.37,39.59,39.36,39.59,86437.0,38.7429,38.9594,38.7331,38.9594,86437.0
2024-02-13 10:30:00,39.58,39.67,39.51,39.55,144921.0,38.9496,39.0382,38.8807,38.9201,144921.0
2024-02-13 10:35:00,39.52,39.54,39.46,39.52,67581.0,38.8906,38.9102,38.8315,38.8906,67581.0
2024-02-13 10:40:00,39.51,39.52,39.43,39.5,85204.0,38.8807,38.8906,38.802,38.8709,85204.0
2024-02-13 10:45:00,39.49,39.49,39.44,39.46,93479.0,38.861,38.861,38.8118,38.8315,93479.0
2024-02-13 10:50:00,39.45,39.5,39.42,39.47,76844.0,38.8217,38.8709,38.7921,38.8413,76844.0
2024-02-13 10:55:00,39.47,39.49,39.39,39.4,90663.0,38.8413,38.861,38.7626,38.7725,90663.0
2024-02-13 11:00:00,39.41,39.52,39.4,39.51,62119.0,38.7823,38.8906,38.7725,38.8807,62119.0
2024-02-13 11:05:00,39.51,39.54,39.46,39.51,64451.0,38.8807,38.9102,38.8315,38.8807,64451.0
2024-02-13 11:10:00,39.52,39.66,39.5,39.65,137898.0,38.8906,39.0283,38.8709,39.0185,137898.0
2024-02-13 11:15:00,39.66,39.79,39.65,39.75,106063.0,39.0283,39.1563,39.0185,39.1169,106063.0
2024-02-13 11:20:00,39.74,39.9,39.74,39.88,59366.0,39.107,39.2645,39.107,39.2448,59366.0
2024-02-13 11:25:00,39.88,39.91,39.84,39.87,122271.0,39.2448,39.2743,39.2055,39.235,122271.0
2024-02-13 11:30:00,39.88,39.9,39.8,39.87,87013.0,39.2448,39.2645,39.1661,39.235,87013.0
2024-02-13 11:35:00,39.87,39.88,39.81,39.84,55669.0,39.235,39.2448,39.1759,39.2055,55669.0
2024-02-13 11:40:00,39.84,39.89,39.82,39.82,67315.0,39.2055,39.2547,39.1858,39.1858,67315.0
2024-02-13 11:45:00,39.82,39.97,39.81,39.96,109600.0,39.1858,39.3334,39.1759,39.3235,109600.0
2024-02-13 11:50:00,39.96,39.99,39.91,39.96,33536.0,39.3235,39.3531,39.2743,39.3235,33536.0
2024-02-13 11:55:00,39.96,40.03,39.93,39.98,100809.0,39.3235,39.3924,39.294,39.3432,100809.0
2024-02-13 12:00:00,39.98,40.0,39.93,39.99,43721.0,39.3432,39.3629,39.294,39.3531,43721.0
2024-02-13 12:05:00,39.99,40.04,39.96,40.01,60728.0,39.3531,39.4023,39.3235,39.3727,60728.0
2024-02-13 12:10:00,40.01,40.02,39.95,39.99,59425.0,39.3727,39.3826,39.3137,39.3531,59425.0
2024-02-13 12:15:00,39.98,40.02,39.96,40.0,41824.0,39.3432,39.3826,39.3235,39.3629,41824.0
2024-02-13 12:20:00,40.0,40.02,39.94,39.98,80371.0,39.3629,39.3826,39.3039,39.3432,80371.0
2024-02-13 12:25:00,39.98,40.02,39.95,40.02,33965.0,39.3432,39.3826,39.3137,39.3826,33965.0
2024-02-13 12:30:00,40.01,40.05,39.98,40.04,80296.0,39.3727,39.4121,39.3432,39.4023,80296.0
2024-02-13 12:35:00,40.04,40.08,40.0,40.07,33568.0,39.4023,39.4416,39.3629,39.4318,33568.0
2024-02-13 12:40:00,40.07,40.08,40.02,40.06,31126.0,39.4318,39.4416,39.3826,39.422,31126.0
2024-02-13 12:45:00,40.05,40.08,40.02,40.05,49177.0,39.4121,39.4416,39.3826,39.4121,49177.0
2024-02-13 12:50:00,40.05,40.06,40.01,40.03,82691.0,39.4121,39.422,39.3727,39.3924,82691.0
2024-02-13 12:55:00,40.02,40.07,40.0,40.07,73121.0,39.3826,39.4318,39.3629,39.4318,73121.0
2024-02-13 13:00:00,40.06,40.09,40.02,40.05,45482.0,39.422,39.4515,39.3826,39.4121,45482.0
2024-02-13 13:05:00,40.05,40.08,40.04,40.05,26981.0,39.4121,39.4416,39.4023,39.4121,26981.0
2024-02-13 13:10:00,40.05,40.05,40.0,40.04,56237.0,39.4121,39.4121,39.3629,39.4023,56237.0
2024-02-13 13:15:00,40.03,40.07,40.02,40.05,52185.0,39.3924,39.4318,39.3826,39.4121,52185.0
2024-02-13 13:20:00,40.05,40.06,40.02,40.04,39171.0,39.4121,39.422,39.3826,39.4023,39171.0
2024-02-13 13:25:00,40.05,40.06,40.01,40.05,41248.0,39.4121,39.422,39.3727,39.4121,41248.0
2024-02-13 13:30:00,40.05,40.08,40.03,40.05,25195.0,39.4121,39.4416,39.3924,39.4121,25195.0
2024-02-13 13:35:00,40.04,40.05,39.99,40.03,80050.0,39.4023,39.4121,39.3531,39.3924,80050.0
2024-02-13 13:40:00,40.02,40.03,39.94,39.98,108745.0,39.3826,39.3924,39.3039,39.3432,108745.0
2024-02-13 13:45:00,39.98,40.04,39.98,40.0,57163.0,39.3432,39.4023,39.3432,39.3629,57163.0
2024-02-13 13:50:00,40.0,40.03,39.96,39.97,30193.0,39.3629,39.3924,39.3235,39.3334,30193.0
2024-02-13 13:55:00,39.97,40.03,39.95,40.02,68114.0,39.3334,39.3924,39.3137,39.3826,68114.0
2024-02-13 14:00:00,40.02,40.03,39.96,39.99,62383.0,39.3826,39.3924,39.3235,39.3531,62383.0
2024-02-13 14:05:00,39.99,40.0,39.92,39.93,44389.0,39.3531,39.3629,39.2842,39.294,44389.0
2024-02-13 14:10:00,39.93,39.94,39.84,39.9,69271.0,39.294,39.3039,39.2055,39.2645,69271.0
2024-02-13 14:15:00,39.9,39.92,39.85,39.9,72644.0,39.2645,39.2842,39.2153,39.2645,72644.0
2024-02-13 14:20:00,39.89,39.93,39.88,39.93,103619.0,39.2547,39.294,39.2448,39.294,103619.0
2024-02-13 14:25:00,39.92,39.95,39.88,39.93,36658.0,39.2842,39.3137,39.2448,39.294,36658.0
2024-02-13 14:30:00,39.93,39.98,39.9,39.97,59299.0,39.294,39.3432,39.2645,39.3334,59299.0
2024-02-13 14:35:00,39.96,39.96,39.91,39.92,32233.0,39.3235,39.3235,39.2743,39.2842,32233.0
2024-02-13 14:40:00,39.93,39.93,39.87,39.87,61028.0,39.294,39.294,39.235,39.235,61028.0
2024-02-13 14:45:00,39.87,39.9,39.79,39.8,40280.0,39.235,39.2645,39.1563,39.1661,40280.0
2024-02-13 14:50:00,39.8,39.85,39.79,39.83,42519.0,39.1661,39.2153,39.1563,39.1956,42519.0
2024-02-13 14:55:00,39.84,39.89,39.79,39.86,39133.0,39.2055,39.2547,39.1563,39.2251,39133.0
2024-02-13 15:00:00,39.84,39.87,39.79,39.8,36165.0,39.2055,39.235,39.1563,39.1661,36165.0
2024-02-13 15:05:00,39.8,39.86,39.79,39.84,84461.0,39.1661,39.2251,39.1563,39.2055,84461.0
2024-02-13 15:10:00,39.84,39.87,39.8,39.81,28231.0,39.2055,39.235,39.1661,39.1759,28231.0
2024-02-13 15:15:00,39.81,39.86,39.8,39.84,41327.0,39.1759,39.2251,39.1661,39.2055,41327.0
2024-02-13 15:20:00,39.84,39.85,39.78,39.78,32115.0,39.2055,39.2153,39.1464,39.1464,32115.0
2024-02-13 15:25:00,39.79,39.83,39.76,39.83,58743.0,39.1563,39.1956,39.1267,39.1956,58743.0
2024-02-13 15:30:00,39.83,39.91,39.81,39.91,74508.0,39.1956,39.2743,39.1759,39.2743,74508.0
2024-02-13 15:35:00,39.91,39.93,39.88,39.92,56441.0,39.2743,39.294,39.2448,39.2842,56441.0
2024-02-13 15:40:00,39.92,40.02,39.91,40.02,64084.0,39.2842,39.3826,39.2743,39.3826,64084.0
2024-02-13 15:45:00,40.02,40.06,39.99,40.01,95044.0,39.3826,39.422,39.3531,39.3727,95044.0
2024-02-13 15:50:00,40.0,40.03,39.95,40.01,268949.0,39.3629,39.3924,39.3137,39.3727,268949.0
2024-02-13 15:55:00,40.0,40.09,39.99,40.01,496153.0,39.3629,39.4515,39.3531,39.3727,496153.0
2024-02-14 09:30:00,40.38,40.48,40.14,40.2,218373.0,39.7369,39.8353,39.5007,39.5597,218373.0
2024-02-14 09:35:00,40.19,40.21,39.98,40.02,134984.0,39.5499,39.5696,39.3432,39.3826,134984.0
2024-02-14 09:40:00,40.02,40.08,39.95,40.0,114596.0,39.3826,39.4416,39.3137,39.3629,114596.0
2024-02-14 09:45:00,40.01,40.08,39.96,40.07,85861.0,39.3727,39.4416,39.3235,39.4318,85861.0
2024-02-14 09:50:00,40.08,40.09,40.03,40.05,106843.0,39.4416,39.4515,39.3924,39.4121,106843.0
2024-02-14 09:55:00,40.05,40.1,39.99,40.09,140229.0,39.4121,39.4613,39.3531,39.4515,140229.0
2024-02-14 10:00:00,40.09,40.16,40.0,40.12,152001.0,39.4515,39.5204,39.3629,39.481,152001.0
2024-02-14 10:05:00,40.11,40.17,40.1,40.12,80292.0,39.4712,39.5302,39.4613,39.481,80292.0
2024-02-14 10:10:00,40.12,40.15,40.01,40.06,103958.0,39.481,39.5105,39.3727,39.422,103958.0
2024-02-14 10:15:00,40.07,40.23,40.05,40.21,176818.0,39.4318,39.5892,39.4121,39.5696,176818.0
2024-02-14 10:20:00,40.21,40.35,40.18,40.27,68263.0,39.5696,39.7073,39.54,39.6286,68263.0
2024-02-14 10:25:00,40.28,40.3,40.17,40.22,81183.0,39.6384,39.6581,39.5302,39.5794,81183.0
2024-02-14 10:30:00,40.22,40.31,40.16,40.26,89599.0,39.5794,39.668,39.5204,39.6188,89599.0
2024-02-14 10:35:00,40.26,40.3,40.21,40.23,30424.0,39.6188,39.6581,39.5696,39.5892,30424.0
2024-02-14 10:40:00,40.23,40.23,40.14,40.23,80279.0,39.5892,39.5892,39.5007,39.5892,80279.0
2024-02-14 10:45:00,40.22,40.29,40.2,40.25,59393.0,39.5794,39.6483,39.5597,39.6089,59393.0
2024-02-14 10:50:00,40.25,40.27,40.18,40.21,40026.0,39.6089,39.6286,39.54,39.5696,40026.0
2024-02-14 10:55:00,40.2,40.26,40.16,40.2,153558.0,39.5597,39.6188,39.5204,39.5597,153558.0
2024-02-14 11:00:00,40.2,40.27,40.13,40.23,159879.0,39.5597,39.6286,39.4908,39.5892,159879.0
2024-02-14 11:05:00,40.25,40.34,40.24,40.29,57539.0,39.6089,39.6975,39.5991,39.6483,57539.0
2024-02-14 11:10:00,40.3,40.37,40.27,40.28,91614.0,39.6581,39.727,39.6286,39.6384,91614.0
2024-02-14 11:15:00,40.28,40.43,40.28,40.35,90235.0,39.6384,39.7861,39.6384,39.7073,90235.0
2024-02-14 11:20:00,40.35,40.45,40.32,40.41,83523.0,39.7073,39.8057,39.6778,39.7664,83523.0
2024-02-14 11:25:00,40.42,40.45,40.39,40.44,92313.0,39.7762,39.8057,39.7467,39.7959,92313.0
2024-02-14 11:30:00,40.44,40.5,40.42,40.49,66329.0,39.7959,39.8549,39.7762,39.8451,66329.0
2024-02-14 11:35:00,40.5,40.53,40.47,40.52,77043.0,39.8549,39.8845,39.8254,39.8746,77043.0
2024-02-14 11:40:00,40.52,40.54,40.46,40.52,78506.0,39.8746,39.8943,39.8156,39.8746,78506.0
2024-02-14 11:45:00,40.52,40.63,40.48,40.61,133804.0,39.8746,39.9829,39.8353,39.9632,133804.0
2024-02-14 11:50:00,40.61,40.64,40.59,40.59,61909.0,39.9632,39.9927,39.9435,39.9435,61909.0
2024-02-14 11:55:00,40.59,40.64,40.52,40.58,149390.0,39.9435,39.9927,39.8746,39.9337,149390.0
2024-02-14 12:00:00,40.59,40.59,40.44,40.47,81172.0,39.9435,39.9435,39.7959,39.8254,81172.0
2024-02-14 12:05:00,40.46,40.57,40.43,40.55,54349.0,39.8156,39.9238,39.7861,39.9041,54349.0
2024-02-14 12:10:00,40.55,40.63,40.54,40.6,50983.0,39.9041,39.9829,39.8943,39.9534,50983.0
2024-02-14 12:15:00,40.59,40.65,40.58,40.63,40028.0,39.9435,40.0026,39.9337,39.9829,40028.0
2024-02-14 12:20:00,40.64,40.68,40.63,40.66,49670.0,39.9927,40.0321,39.9829,40.0124,49670.0
2024-02-14 12:25:00,40.66,40.78,40.63,40.78,69685.0,40.0124,40.1305,39.9829,40.1305,69685.0
2024-02-14 12:30:00,40.79,40.86,40.78,40.8,103169.0,40.1403,40.2092,40.1305,40.1502,103169.0
2024-02-14 12:35:00,40.79,40.84,40.72,40.73,67436.0,40.1403,40.1895,40.0714,40.0813,67436.0
2024-02-14 12:40:00,40.74,40.76,40.69,40.71,43624.0,40.0911,40.1108,40.0419,40.0616,43624.0
2024-02-14 12:45:00,40.7,40.73,40.66,40.73,44811.0,40.0518,40.0813,40.0124,40.0813,44811.0
2024-02-14 12:50:00,40.72,40.72,40.64,40.64,28677.0,40.0714,40.0714,39.9927,39.9927,28677.0
2024-02-14 12:55:00,40.64,40.66,40.62,40.65,19010.0,39.9927,40.0124,39.973,40.0026,19010.0
2024-02-14 13:00:00,40.64,40.71,40.61,40.67,163117.0,39.9927,40.0616,39.9632,40.0222,163117.0
2024-02-14 13:05:00,40.66,40.67,40.56,40.57,51419.0,40.0124,40.0222,39.914,39.9238,51419.0
2024-02-14 13:10:00,40.56,40.63,40.53,40.57,109504.0,39.914,39.9829,39.8845,39.9238,109504.0
2024-02-14 13:15:00,40.57,40.62,40.56,40.57,31119.0,39.9238,39.973,39.914,39.9238,31119.0
2024-02-14 13:20:00,40.57,40.62,40.55,40.55,34436.0,39.9238,39.973,39.9041,39.9041,34436.0
2024-02-14 13:25:00,40.56,40.63,40.54,40.63,30067.0,39.914,39.9829,39.8943,39.9829,30067.0
2024-02-14 13:30:00,40.62,40.69,40.61,40.62,31529.0,39.973,40.0419,39.9632,39.973,31529.0
2024-02-14 13:35:00,40.62,40.73,40.62,40.69,34458.0,39.973,40.0813,39.973,40.0419,34458.0
2024-02-14 13:40:00,40.69,40.72,40.65,40.66,25210.0,40.0419,40.0714,40.0026,40.0124,25210.0
2024-02-14 13:45:00,40.66,40.7,40.65,40.69,31087.0,40.0124,40.0518,40.0026,40.0419,31087.0
2024-02-14 13:50:00,40.69,40.7,40.66,40.7,17897.0,40.0419,40.0518,40.0124,40.0518,17897.0
2024-02-14 13:55:00,40.7,40.71,40.65,40.71,29532.0,40.0518,40.0616,40.0026,40.0616,29532.0
2024-02-14 14:00:00,40.72,40.73,40.67,40.69,45471.0,40.0714,40.0813,40.0222,40.0419,45471.0
2024-02-14 14:05:00,40.69,40.7,40.61,40.64,63619.0,40.0419,40.0518,39.9632,39.9927,63619.0
2024-02-14 14:10:00,40.64,40.7,40.63,40.68,21160.0,39.9927,40.0518,39.9829,40.0321,21160.0
2024-02-14 14:15:00,40.68,40.75,40.67,40.75,33757.0,40.0321,40.101,40.0222,40.101,33757.0
2024-02-14 14:20:00,40.75,40.85,40.74,40.83,70613.0,40.101,40.1994,40.0911,40.1797,70613.0
2024-02-14 14:25:00,40.83,40.95,40.83,40.94,106490.0,40.1797,40.2978,40.1797,40.2879,106490.0
2024-02-14 14:30:00,40.94,40.94,40.85,40.91,73115.0,40.2879,40.2879,40.1994,40.2584,73115.0
2024-02-14 14:35:00,40.92,40.92,40.86,40.86,59132.0,40.2683,40.2683,40.2092,40.2092,59132.0
2024-02-14 14:40:00,40.86,40.9,40.84,40.9,26349.0,40.2092,40.2486,40.1895,40.2486,26349.0
2024-02-14 14:45:00,40.9,40.94,40.89,40.91,45057.0,40.2486,40.2879,40.2387,40.2584,45057.0
2024-02-14 14:50:00,40.91,40.93,40.88,40.91,39646.0,40.2584,40.2781,40.2289,40.2584,39646.0
2024-02-14 14:55:00,40.91,40.94,40.86,40.91,55200.0,40.2584,40.2879,40.2092,40.2584,55200.0
2024-02-14 15:00:00,40.92,40.94,40.86,40.93,58290.0,40.2683,40.2879,40.2092,40.2781,58290.0
2024-02-14 15:05:00,40.93,40.94,40.89,40.91,44112.0,40.2781,40.2879,40.2387,40.2584,44112.0
2024-02-14 15:10:00,40.91,40.95,40.89,40.91,53438.0,40.2584,40.2978,40.2387,40.2584,53438.0
2024-02-14 15:15:00,40.91,41.0,40.91,40.98,178397.0,40.2584,40.347,40.2584,40.3273,178397.0
2024-02-14 15:20:00,40.98,41.08,40.97,41.08,236136.0,40.3273,40.4257,40.3175,40.4257,236136.0
2024-02-14 15:25:00,41.08,41.12,41.07,41.09,97384.0,40.4257,40.4651,40.4159,40.4355,97384.0
2024-02-14 15:30:00,41.1,41.13,41.02,41.04,78801.0,40.4454,40.4749,40.3667,40.3863,78801.0
2024-02-14 15:35:00,41.04,41.09,41.01,41.02,59709.0,40.3863,40.4355,40.3568,40.3667,59709.0
2024-02-14 15:40:00,41.01,41.05,40.93,40.94,125886.0,40.3568,40.3962,40.2781,40.2879,125886.0
2024-02-14 15:45:00,40.94,40.94,40.83,40.84,163196.0,40.2879,40.2879,40.1797,40.1895,163196.0
2024-02-14 15:50:00,40.85,40.86,40.77,40.84,229670.0,40.1994,40.2092,40.1206,40.1895,229670.0
2024-02-14 15:55:00,40.84,40.86,40.74,40.84,585350.0,40.1895,40.2092,40.0911,40.1895,585350.0
2024-02-15 09:30:00,41.19,41.24,40.99,41.1,219226.0,40.534,40.5832,40.3371,40.4454,219226.0
2024-02-15 09:35:00,41.13,41.27,41.06,41.24,125654.0,40.4749,40.6127,40.406,40.5832,125654.0
2024-02-15 09:40:00,41.27,41.42,41.23,41.33,133172.0,40.6127,40.7603,40.5733,40.6717,133172.0
2024-02-15 09:45:00,41.34,41.41,41.2,41.2,154979.0,40.6816,40.7504,40.5438,40.5438,154979.0
2024-02-15 09:50:00,41.2,41.25,41.13,41.13,120588.0,40.5438,40.593,40.4749,40.4749,120588.0
2024-02-15 09:55:00,41.15,41.26,41.13,41.15,85096.0,40.4946,40.6028,40.4749,40.4946,85096.0
2024-02-15 10:00:00,41.15,41.3,41.12,41.27,95027.0,40.4946,40.6422,40.4651,40.6127,95027.0
2024-02-15 10:05:00,41.27,41.33,41.21,41.3,100457.0,40.6127,40.6717,40.5536,40.6422,100457.0
2024-02-15 10:10:00,41.31,41.37,41.25,41.36,91359.0,40.652,40.7111,40.593,40.7012,91359.0
2024-02-15 10:15:00,41.36,41.4,41.3,41.36,96650.0,40.7012,40.7406,40.6422,40.7012,96650.0
2024-02-15 10:20:00,41.36,41.41,41.27,41.4,80873.0,40.7012,40.7504,40.6127,40.7406,80873.0
2024-02-15 10:25:00,41.4,41.41,41.27,41.3,70098.0,40.7406,40.7504,40.6127,40.6422,70098.0
2024-02-15 10:30:00,41.3,41.34,41.19,41.24,198176.0,40.6422,40.6816,40.534,40.5832,198176.0
2024-02-15 10:35:00,41.25,41.27,41.08,41.15,102262.0,40.593,40.6127,40.4257,40.4946,102262.0
2024-02-15 10:40:00,41.15,41.2,41.01,41.09,108675.0,40.4946,40.5438,40.3568,40.4355,108675.0
2024-02-15 10:45:00,41.09,41.1,40.93,40.93,136635.0,40.4355,40.4454,40.2781,40.2781,136635.0
2024-02-15 10:50:00,40.92,40.94,40.84,40.93,93496.0,40.2683,40.2879,40.1895,40.2781,93496.0
2024-02-15 10:55:00,40.93,40.99,40.87,40.9,88682.0,40.2781,40.3371,40.219,40.2486,88682.0
2024-02-15 11:00:00,40.91,40.98,40.87,40.95,87298.0,40.2584,40.3273,40.219,40.2978,87298.0
2024-02-15 11:05:00,40.95,40.97,40.84,40.89,77158.0,40.2978,40.3175,40.1895,40.2387,77158.0
2024-02-15 11:10:00,40.88,40.97,40.88,40.94,53344.0,40.2289,40.3175,40.2289,40.2879,53344.0
2024-02-15 11:15:00,40.95,40.98,40.88,40.89,71308.0,40.2978,40.3273,40.2289,40.2387,71308.0
2024-02-15 11:20:00,40.88,41.01,40.87,40.94,74122.0,40.2289,40.3568,40.219,40.2879,74122.0
2024-02-15 11:25:00,40.95,41.06,40.93,41.03,73444.0,40.2978,40.406,40.2781,40.3765,73444.0
2024-02-15 11:30:00,41.02,41.09,41.0,41.08,84880.0,40.3667,40.4355,40.347,40.4257,84880.0
2024-02-15 11:35:00,41.09,41.17,41.09,41.15,66695.0,40.4355,40.5143,40.4355,40.4946,66695.0
2024-02-15 11:40:00,41.15,41.15,41.06,41.08,77608.0,40.4946,40.4946,40.406,40.4257,77608.0
2024-02-15 11:45:00,41.08,41.23,41.06,41.23,103695.0,40.4257,40.5733,40.406,40.5733,103695.0
2024-02-15 11:50:00,41.23,41.23,41.16,41.2,50275.0,40.5733,40.5733,40.5044,40.5438,50275.0
2024-02-15 11:55:00,41.2,41.27,41.17,41.25,85944.0,40.5438,40.6127,40.5143,40.593,85944.0
2024-02-15 12:00:00,41.26,41.27,41.21,41.23,70556.0,40.6028,40.6127,40.5536,40.5733,70556.0
2024-02-15 12:05:00,41.24,41.25,41.18,41.18,36322.0,40.5832,40.593,40.5241,40.5241,36322.0
2024-02-15 12:10:00,41.18,41.19,41.15,41.15,30268.0,40.5241,40.534,40.4946,40.4946,30268.0
2024-02-15 12:15:00,41.16,41.18,41.12,41.14,29192.0,40.5044,40.5241,40.4651,40.4847,29192.0
2024-02-15 12:20:00,41.13,41.18,41.11,41.14,43944.0,40.4749,40.5241,40.4552,40.4847,43944.0
2024-02-15 12:25:00,41.14,41.16,41.12,41.13,16314.0,40.4847,40.5044,40.4651,40.4749,16314.0
2024-02-15 12:30:00,41.13,41.13,41.07,41.08,25529.0,40.4749,40.4749,40.4159,40.4257,25529.0
2024-02-15 12:35:00,41.08,41.11,41.04,41.05,24096.0,40.4257,40.4552,40.3863,40.3962,24096.0
2024-02-15 12:40:00,41.04,41.07,41.02,41.05,22192.0,40.3863,40.4159,40.3667,40.3962,22192.0
2024-02-15 12:45:00,41.05,41.06,40.94,40.98,46916.0,40.3962,40.406,40.2879,40.3273,46916.0
2024-02-15 12:50:00,40.97,40.99,40.96,40.98,25801.0,40.3175,40.3371,40.3076,40.3273,25801.0
2024-02-15 12:55:00,40.98,41.03,40.96,41.0,147085.0,40.3273,40.3765,40.3076,40.347,147085.0
2024-02-15 13:00:00,41.01,41.02,40.98,41.0,74066.0,40.3568,40.3667,40.3273,40.347,74066.0
2024-02-15 13:05:00,41.01,41.11,41.01,41.07,38958.0,40.3568,40.4552,40.3568,40.4159,38958.0
2024-02-15 13:10:00,41.08,41.14,41.07,41.13,46030.0,40.4257,40.4847,40.4159,40.4749,46030.0
2024-02-15 13:15:00,41.13,41.17,41.12,41.14,27899.0,40.4749,40.5143,40.4651,40.4847,27899.0
2024-02-15 13:20:00,41.14,41.18,41.11,41.15,66670.0,40.4847,40.5241,40.4552,40.4946,66670.0
2024-02-15 13:25:00,41.15,41.15,41.09,41.13,57520.0,40.4946,40.4946,40.4355,40.4749,57520.0
2024-02-15 13:30:00,41.13,41.15,41.05,41.06,39133.0,40.4749,40.4946,40.3962,40.406,39133.0
2024-02-15 13:35:00,41.07,41.08,41.02,41.07,35600.0,40.4159,40.4257,40.3667,40.4159,35600.0
2024-02-15 13:40:00,41.07,41.09,41.03,41.04,26744.0,40.4159,40.4355,40.3765,40.3863,26744.0
2024-02-15 13:45:00,41.05,41.09,41.04,41.07,27246.0,40.3962,40.4355,40.3863,40.4159,27246.0
2024-02-15 13:50:00,41.07,41.11,41.06,41.09,35748.0,40.4159,40.4552,40.406,40.4355,35748.0
2024-02-15 13:55:00,41.08,41.11,41.06,41.11,25734.0,40.4257,40.4552,40.406,40.4552,25734.0
2024-02-15 14:00:00,41.11,41.14,41.1,41.12,35268.0,40.4552,40.4847,40.4454,40.4651,35268.0
2024-02-15 14:05:00,41.11,41.13,41.09,41.11,25761.0,40.4552,40.4749,40.4355,40.4552,25761.0
2024-02-15 14:10:00,41.11,41.11,41.06,41.09,41365.0,40.4552,40.4552,40.406,40.4355,41365.0
2024-02-15 14:15:00,41.09,41.14,41.09,41.12,21990.0,40.4355,40.4847,40.4355,40.4651,21990.0
2024-02-15 14:20:00,41.13,41.13,41.07,41.09,30447.0,40.4749,40.4749,40.4159,40.4355,30447.0
2024-02-15 14:25:00,41.08,41.08,41.0,41.03,25538.0,40.4257,40.4257,40.347,40.3765,25538.0
2024-02-15 14:30:00,41.04,41.04,40.98,40.99,28231.0,40.3863,40.3863,40.3273,40.3371,28231.0
2024-02-15 14:35:00,40.99,40.99,40.93,40.93,39560.0,40.3371,40.3371,40.2781,40.2781,39560.0
2024-02-15 14:40:00,40.94,40.99,40.91,40.97,54930.0,40.2879,40.3371,40.2584,40.3175,54930.0
2024-02-15 14:45:00,40.97,41.03,40.96,41.02,39700.0,40.3175,40.3765,40.3076,40.3667,39700.0
2024-02-15 14:50:00,41.02,41.09,41.0,41.08,38641.0,40.3667,40.4355,40.347,40.4257,38641.0
2024-02-15 14:55:00,41.08,41.11,41.07,41.1,65932.0,40.4257,40.4552,40.4159,40.4454,65932.0
2024-02-15 15:00:00,41.11,41.11,40.99,41.01,30600.0,40.4552,40.4552,40.3371,40.3568,30600.0
2024-02-15 15:05:00,41.01,41.01,40.9,40.91,63832.0,40.3568,40.3568,40.2486,40.2584,63832.0
2024-02-15 15:10:00,40.91,41.01,40.91,41.0,29508.0,40.2584,40.3568,40.2584,40.347,29508.0
2024-02-15 15:15:00,41.0,41.03,40.96,40.98,34550.0,40.347,40.3765,40.3076,40.3273,34550.0
2024-02-15 15:20:00,40.98,41.01,40.97,40.98,39657.0,40.3273,40.3568,40.3175,40.3273,39657.0
2024-02-15 15:25:00,40.98,41.09,40.98,41.08,73320.0,40.3273,40.4355,40.3273,40.4257,73320.0
2024-02-15 15:30:00,41.07,41.11,41.06,41.07,88672.0,40.4159,40.4552,40.406,40.4159,88672.0
2024-02-15 15:35:00,41.06,41.06,40.96,40.98,68609.0,40.406,40.406,40.3076,40.3273,68609.0
2024-02-15 15:40:00,40.98,40.98,40.89,40.91,83981.0,40.3273,40.3273,40.2387,40.2584,83981.0
2024-02-15 15:45:00,40.9,40.91,40.8,40.82,154050.0,40.2486,40.2584,40.1502,40.1698,154050.0
2024-02-15 15:50:00,40.83,40.94,40.82,40.92,160290.0,40.1797,40.2879,40.1698,40.2683,160290.0
2024-02-15 15:55:00,40.91,41.01,40.91,41.01,429184.0,40.2584,40.3568,40.2584,40.3568,429184.0
2024-02-16 09:30:00,40.55,40.63,40.38,40.45,261427.0,39.9041,39.9829,39.7369,39.8057,261427.0
2024-02-16 09:35:00,40.44,40.52,40.36,40.38,82169.0,39.7959,39.8746,39.7172,39.7369,82169.0
2024-02-16 09:40:00,40.4,40.43,40.25,40.33,161423.0,39.7565,39.7861,39.6089,39.6877,161423.0
2024-02-16 09:45:00,40.33,40.34,40.16,40.23,113930.0,39.6877,39.6975,39.5204,39.5892,113930.0
2024-02-16 09:50:00,40.23,40.24,40.01,40.03,149024.0,39.5892,39.5991,39.3727,39.3924,149024.0
2024-02-16 09:55:00,40.03,40.17,39.98,40.17,111481.0,39.3924,39.5302,39.3432,39.5302,111481.0
2024-02-16 10:00:00,40.16,40.27,40.09,40.26,106906.0,39.5204,39.6286,39.4515,39.6188,106906.0
2024-02-16 10:05:00,40.27,40.42,40.25,40.4,73983.0,39.6286,39.7762,39.6089,39.7565,73983.0
2024-02-16 10:10:00,40.4,40.48,40.34,40.48,79977.0,39.7565,39.8353,39.6975,39.8353,79977.0
2024-02-16 10:15:00,40.48,40.49,40.31,40.35,97169.0,39.8353,39.8451,39.668,39.7073,97169.0
2024-02-16 10:20:00,40.35,40.4,40.3,40.32,66778.0,39.7073,39.7565,39.6581,39.6778,66778.0
2024-02-16 10:25:00,40.32,40.36,40.29,40.35,83661.0,39.6778,39.7172,39.6483,39.7073,83661.0
2024-02-16 10:30:00,40.34,40.38,40.31,40.37,53776.0,39.6975,39.7369,39.668,39.727,53776.0
2024-02-16 10:35:00,40.37,40.4,40.24,40.31,92206.0,39.727,39.7565,39.5991,39.668,92206.0
2024-02-16 10:40:00,40.32,40.36,40.3,40.36,61582.0,39.6778,39.7172,39.6581,39.7172,61582.0
2024-02-16 10:45:00,40.36,40.36,40.24,40.29,48324.0,39.7172,39.7172,39.5991,39.6483,48324.0
2024-02-16 10:50:00,40.29,40.37,40.29,40.33,46319.0,39.6483,39.727,39.6483,39.6877,46319.0
2024-02-16 10:55:00,40.33,40.33,40.22,40.26,32542.0,39.6877,39.6877,39.5794,39.6188,32542.0
2024-02-16 11:00:00,40.27,40.29,40.21,40.25,32303.0,39.6286,39.6483,39.5696,39.6089,32303.0
2024-02-16 11:05:00,40.26,40.34,40.23,40.32,52854.0,39.6188,39.6975,39.5892,39.6778,52854.0
2024-02-16 11:10:00,40.32,40.42,40.32,40.41,65263.0,39.6778,39.7762,39.6778,39.7664,65263.0
2024-02-16 11:15:00,40.4,40.46,40.38,40.44,38808.0,39.7565,39.8156,39.7369,39.7959,38808.0
2024-02-16 11:20:00,40.45,40.48,40.4,40.44,47686.0,39.8057,39.8353,39.7565,39.7959,47686.0
2024-02-16 11:25:00,40.43,40.46,40.41,40.46,28307.0,39.7861,39.8156,39.7664,39.8156,28307.0
2024-02-16 11:30:00,40.46,40.52,40.44,40.52,82713.0,39.8156,39.8746,39.7959,39.8746,82713.0
2024-02-16 11:35:00,40.52,40.56,40.5,40.5,60322.0,39.8746,39.914,39.8549,39.8549,60322.0
2024-02-16 11:40:00,40.51,40.58,40.5,40.55,52943.0,39.8648,39.9337,39.8549,39.9041,52943.0
2024-02-16 11:45:00,40.55,40.56,40.47,40.52,31217.0,39.9041,39.914,39.8254,39.8746,31217.0
2024-02-16 11:50:00,40.51,40.52,40.42,40.43,33976.0,39.8648,39.8746,39.7762,39.7861,33976.0
2024-02-16 11:55:00,40.43,40.45,40.34,40.36,34509.0,39.7861,39.8057,39.6975,39.7172,34509.0
2024-02-16 12:00:00,40.36,40.38,40.31,40.34,47341.0,39.7172,39.7369,39.668,39.6975,47341.0
2024-02-16 12:05:00,40.34,40.34,40.25,40.28,60248.0,39.6975,39.6975,39.6089,39.6384,60248.0
2024-02-16 12:10:00,40.29,40.33,40.27,40.29,54077.0,39.6483,39.6877,39.6286,39.6483,54077.0
2024-02-16 12:15:00,40.28,40.33,40.26,40.32,38614.0,39.6384,39.6877,39.6188,39.6778,38614.0
2024-02-16 12:20:00,40.32,40.34,40.3,40.34,38647.0,39.6778,39.6975,39.6581,39.6975,38647.0
2024-02-16 12:25:00,40.34,40.34,40.28,40.3,18330.0,39.6975,39.6975,39.6384,39.6581,18330.0
2024-02-16 12:30:00,40.3,40.33,40.28,40.33,17256.0,39.6581,39.6877,39.6384,39.6877,17256.0
2024-02-16 12:35:00,40.34,40.36,40.31,40.34,30161.0,39.6975,39.7172,39.668,39.6975,30161.0
2024-02-16 12:40:00,40.34,40.36,40.32,40.34,18913.0,39.6975,39.7172,39.6778,39.6975,18913.0
2024-02-16 12:45:00,40.34,40.36,40.29,40.3,14636.0,39.6975,39.7172,39.6483,39.6581,14636.0
2024-02-16 12:50:00,40.29,40.3,40.22,40.23,40489.0,39.6483,39.6581,39.5794,39.5892,40489.0
2024-02-16 12:55:00,40.23,40.24,40.2,40.21,46306.0,39.5892,39.5991,39.5597,39.5696,46306.0
2024-02-16 13:00:00,40.21,40.23,40.15,40.15,34328.0,39.5696,39.5892,39.5105,39.5105,34328.0
2024-02-16 13:05:00,40.15,40.17,40.12,40.15,49774.0,39.5105,39.5302,39.481,39.5105,49774.0
2024-02-16 13:10:00,40.14,40.16,40.1,40.16,60351.0,39.5007,39.5204,39.4613,39.5204,60351.0
2024-02-16 13:15:00,40.16,40.2,40.15,40.18,39576.0,39.5204,39.5597,39.5105,39.54,39576.0
2024-02-16 13:20:00,40.18,40.26,40.14,40.25,31406.0,39.54,39.6188,39.5007,39.6089,31406.0
2024-02-16 13:25:00,40.26,40.28,40.19,40.21,41091.0,39.6188,39.6384,39.5499,39.5696,41091.0
2024-02-16 13:30:00,40.22,40.23,40.18,40.18,46764.0,39.5794,39.5892,39.54,39.54,46764.0
2024-02-16 13:35:00,40.18,40.21,40.16,40.19,34486.0,39.54,39.5696,39.5204,39.5499,34486.0
2024-02-16 13:40:00,40.19,40.23,40.17,40.22,36936.0,39.5499,39.5892,39.5302,39.5794,36936.0
2024-02-16 13:45:00,40.22,40.25,40.21,40.21,18311.0,39.5794,39.6089,39.5696,39.5696,18311.0
2024-02-16 13:50:00,40.21,40.22,40.17,40.2,22270.0,39.5696,39.5794,39.5302,39.5597,22270.0
2024-02-16 13:55:00,40.2,40.22,40.18,40.22,45109.0,39.5597,39.5794,39.54,39.5794,45109.0
2024-02-16 14:00:00,40.21,40.27,40.21,40.27,50559.0,39.5696,39.6286,39.5696,39.6286,50559.0
2024-02-16 14:05:00,40.28,40.38,40.26,40.37,163359.0,39.6384,39.7369,39.6188,39.727,163359.0
2024-02-16 14:10:00,40.37,40.43,40.36,40.41,38265.0,39.727,39.7861,39.7172,39.7664,38265.0
2024-02-16 14:15:00,40.41,40.46,40.4,40.45,51532.0,39.7664,39.8156,39.7565,39.8057,51532.0
2024-02-16 14:20:00,40.45,40.46,40.43,40.46,65755.0,39.8057,39.8156,39.7861,39.8156,65755.0
2024-02-16 14:25:00,40.46,40.5,40.45,40.48,61293.0,39.8156,39.8549,39.8057,39.8353,61293.0
2024-02-16 14:30:00,40.48,40.49,40.38,40.38,37825.0,39.8353,39.8451,39.7369,39.7369,37825.0
2024-02-16 14:35:00,40.39,40.45,40.38,40.39,49476.0,39.7467,39.8057,39.7369,39.7467,49476.0
2024-02-16 14:40:00,40.39,40.41,40.35,40.39,46519.0,39.7467,39.7664,39.7073,39.7467,46519.0
2024-02-16 14:45:00,40.39,40.39,40.28,40.34,107209.0,39.7467,39.7467,39.6384,39.6975,107209.0
2024-02-16 14:50:00,40.34,40.36,40.31,40.33,68436.0,39.6975,39.7172,39.668,39.6877,68436.0
2024-02-16 14:55:00,40.32,40.38,40.31,40.36,59060.0,39.6778,39.7369,39.668,39.7172,59060.0
2024-02-16 15:00:00,40.36,40.45,40.34,40.42,87473.0,39.7172,39.8057,39.6975,39.7762,87473.0
2024-02-16 15:05:00,40.42,40.52,40.41,40.51,67288.0,39.7762,39.8746,39.7664,39.8648,67288.0
2024-02-16 15:10:00,40.52,40.55,40.51,40.52,94372.0,39.8746,39.9041,39.8648,39.8746,94372.0
2024-02-16 15:15:00,40.52,40.53,40.47,40.48,80924.0,39.8746,39.8845,39.8254,39.8353,80924.0
2024-02-16 15:20:00,40.48,40.5,40.4,40.41,97888.0,39.8353,39.8549,39.7565,39.7664,97888.0
2024-02-16 15:25:00,40.41,40.44,40.4,40.43,49853.0,39.7664,39.7959,39.7565,39.7861,49853.0
2024-02-16 15:30:00,40.44,40.45,40.4,40.41,49368.0,39.7959,39.8057,39.7565,39.7664,49368.0
2024-02-16 15:35:00,40.41,40.45,40.38,40.38,71038.0,39.7664,39.8057,39.7369,39.7369,71038.0
2024-02-16 15:40:00,40.38,40.38,40.29,40.32,99169.0,39.7369,39.7369,39.6483,39.6778,99169.0
2024-02-16 15:45:00,40.31,40.35,40.26,40.3,128595.0,39.668,39.7073,39.6188,39.6581,128595.0
2024-02-16 15:50:00,40.29,40.32,40.01,40.22,780889.0,39.6483,39.6778,39.3727,39.5794,780889.0
2024-02-16 15:55:00,40.22,40.25,40.1,40.12,445322.0,39.5794,39.6089,39.4613,39.481,445322.0
2024-02-20 09:30:00,39.97,40.13,39.84,40.06,431298.0,39.3334,39.4908,39.2055,39.422,431298.0
2024-02-20 09:35:00,40.04,40.06,39.94,40.02,223787.0,39.4023,39.422,39.3039,39.3826,223787.0
2024-02-20 09:40:00,40.03,40.13,39.99,40.09,95228.0,39.3924,39.4908,39.3531,39.4515,95228.0
2024-02-20 09:45:00,40.09,40.38,40.07,40.34,208715.0,39.4515,39.7369,39.4318,39.6975,208715.0
2024-02-20 09:50:00,40.33,40.74,40.32,40.73,293622.0,39.6877,40.0911,39.6778,40.0813,293622.0
2024-02-20 09:55:00,40.74,40.89,40.64,40.84,174464.0,40.0911,40.2387,39.9927,40.1895,174464.0
2024-02-20 10:00:00,40.84,40.86,40.71,40.79,145431.0,40.1895,40.2092,40.0616,40.1403,145431.0
2024-02-20 10:05:00,40.79,40.79,40.57,40.62,81978.0,40.1403,40.1403,39.9238,39.973,81978.0
2024-02-20 10:10:00,40.62,40.67,40.51,40.55,91506.0,39.973,40.0222,39.8648,39.9041,91506.0
2024-02-20 10:15:00,40.55,40.58,40.41,40.41,103836.0,39.9041,39.9337,39.7664,39.7664,103836.0
2024-02-20 10:20:00,40.4,40.42,40.32,40.38,97149.0,39.7565,39.7762,39.6778,39.7369,97149.0
2024-02-20 10:25:00,40.38,40.51,40.36,40.43,95025.0,39.7369,39.8648,39.7172,39.7861,95025.0
2024-02-20 10:30:00,40.45,40.48,40.33,40.38,55444.0,39.8057,39.8353,39.6877,39.7369,55444.0
2024-02-20 10:35:00,40.37,40.37,40.23,40.27,80201.0,39.727,39.727,39.5892,39.6286,80201.0
2024-02-20 10:40:00,40.28,40.35,40.26,40.33,90382.0,39.6384,39.7073,39.6188,39.6877,90382.0
2024-02-20 10:45:00,40.34,40.47,40.34,40.44,54336.0,39.6975,39.8254,39.6975,39.7959,54336.0
2024-02-20 10:50:00,40.44,40.54,40.43,40.52,59235.0,39.7959,39.8943,39.7861,39.8746,59235.0
2024-02-20 10:55:00,40.53,40.62,40.5,40.61,80485.0,39.8845,39.973,39.8549,39.9632,80485.0
2024-02-20 11:00:00,40.61,40.67,40.59,40.65,61688.0,39.9632,40.0222,39.9435,40.0026,61688.0
2024-02-20 11:05:00,40.66,40.67,40.59,40.61,57967.0,40.0124,40.0222,39.9435,39.9632,57967.0
2024-02-20 11:10:00,40.62,40.68,40.54,40.55,36842.0,39.973,40.0321,39.8943,39.9041,36842.0
2024-02-20 11:15:00,40.55,40.6,40.52,40.53,29918.0,39.9041,39.9534,39.8746,39.8845,29918.0
2024-02-20 11:20:00,40.53,40.54,40.48,40.5,37871.0,39.8845,39.8943,39.8353,39.8549,37871.0
2024-02-20 11:25:00,40.49,40.5,40.44,40.48,37463.0,39.8451,39.8549,39.7959,39.8353,37463.0
2024-02-20 11:30:00,40.49,40.49,40.39,40.44,61121.0,39.8451,39.8451,39.7467,39.7959,61121.0
2024-02-20 11:35:00,40.45,40.49,40.43,40.48,26965.0,39.8057,39.8451,39.7861,39.8353,26965.0
2024-02-20 11:40:00,40.48,40.67,40.46,40.64,66475.0,39.8353,40.0222,39.8156,39.9927,66475.0
2024-02-20 11:45:00,40.63,40.66,40.57,40.59,49459.0,39.9829,40.0124,39.9238,39.9435,49459.0
2024-02-20 11:50:00,40.59,40.69,40.58,40.68,52409.0,39.9435,40.0419,39.9337,40.0321,52409.0
2024-02-20 11:55:00,40.68,40.72,40.62,40.66,68941.0,40.0321,40.0714,39.973,40.0124,68941.0
2024-02-20 12:00:00,40.65,40.66,40.48,40.52,45494.0,40.0026,40.0124,39.8353,39.8746,45494.0
2024-02-20 12:05:00,40.52,40.54,40.44,40.5,56073.0,39.8746,39.8943,39.7959,39.8549,56073.0
2024-02-20 12:10:00,40.49,40.49,40.45,40.49,38369.0,39.8451,39.8451,39.8057,39.8451,38369.0
2024-02-20 12:15:00,40.5,40.51,40.44,40.48,43807.0,39.8549,39.8648,39.7959,39.8353,43807.0
2024-02-20 12:20:00,40.48,40.48,40.37,40.38,57244.0,39.8353,39.8353,39.727,39.7369,57244.0
2024-02-20 12:25:00,40.38,40.39,40.31,40.37,54766.0,39.7369,39.7467,39.668,39.727,54766.0
2024-02-20 12:30:00,40.36,40.42,40.35,40.4,84261.0,39.7172,39.7762,39.7073,39.7565,84261.0
2024-02-20 12:35:00,40.39,40.4,40.27,40.31,54219.0,39.7467,39.7565,39.6286,39.668,54219.0
2024-02-20 12:40:00,40.32,40.46,40.32,40.45,43560.0,39.6778,39.8156,39.6778,39.8057,43560.0
2024-02-20 12:45:00,40.45,40.49,40.44,40.44,46670.0,39.8057,39.8451,39.7959,39.7959,46670.0
2024-02-20 12:50:00,40.45,40.49,40.43,40.43,65802.0,39.8057,39.8451,39.7861,39.7861,65802.0
2024-02-20 12:55:00,40.44,40.49,40.44,40.44,33480.0,39.7959,39.8451,39.7959,39.7959,33480.0
2024-02-20 13:00:00,40.44,40.47,40.41,40.46,26504.0,39.7959,39.8254,39.7664,39.8156,26504.0
2024-02-20 13:05:00,40.46,40.51,40.45,40.48,30953.0,39.8156,39.8648,39.8057,39.8353,30953.0
2024-02-20 13:10:00,40.48,40.55,40.46,40.55,56088.0,39.8353,39.9041,39.8156,39.9041,56088.0
2024-02-20 13:15:00,40.55,40.55,40.48,40.5,21163.0,39.9041,39.9041,39.8353,39.8549,21163.0
2024-02-20 13:20:00,40.5,40.52,40.46,40.47,22955.0,39.8549,39.8746,39.8156,39.8254,22955.0
2024-02-20 13:25:00,40.48,40.49,40.4,40.44,28485.0,39.8353,39.8451,39.7565,39.7959,28485.0
2024-02-20 13:30:00,40.44,40.44,40.37,40.4,38696.0,39.7959,39.7959,39.727,39.7565,38696.0
2024-02-20 13:35:00,40.39,40.44,40.36,40.43,29999.0,39.7467,39.7959,39.7172,39.7861,29999.0
2024-02-20 13:40:00,40.44,40.54,40.43,40.51,97710.0,39.7959,39.8943,39.7861,39.8648,97710.0
2024-02-20 13:45:00,40.52,40.52,40.44,40.45,35400.0,39.8746,39.8746,39.7959,39.8057,35400.0
2024-02-20 13:50:00,40.45,40.48,40.44,40.44,17174.0,39.8057,39.8353,39.7959,39.7959,17174.0
2024-02-20 13:55:00,40.45,40.48,40.42,40.48,85143.0,39.8057,39.8353,39.7762,39.8353,85143.0
2024-02-20 14:00:00,40.48,40.5,40.43,40.47,24172.0,39.8353,39.8549,39.7861,39.8254,24172.0
2024-02-20 14:05:00,40.47,40.48,40.41,40.41,21738.0,39.8254,39.8353,39.7664,39.7664,21738.0
2024-02-20 14:10:00,40.41,40.42,40.38,40.41,28184.0,39.7664,39.7762,39.7369,39.7664,28184.0
2024-02-20 14:15:00,40.41,40.46,40.37,40.45,55045.0,39.7664,39.8156,39.727,39.8057,55045.0
2024-02-20 14:20:00,40.45,40.5,40.43,40.46,91485.0,39.8057,39.8549,39.7861,39.8156,91485.0
2024-02-20 14:25:00,40.46,40.5,40.45,40.46,27395.0,39.8156,39.8549,39.8057,39.8156,27395.0
2024-02-20 14:30:00,40.46,40.48,40.42,40.48,35050.0,39.8156,39.8353,39.7762,39.8353,35050.0
2024-02-20 14:35:00,40.48,40.51,40.48,40.49,29334.0,39.8353,39.8648,39.8353,39.8451,29334.0
2024-02-20 14:40:00,40.49,40.54,40.48,40.51,35171.0,39.8451,39.8943,39.8353,39.8648,35171.0
2024-02-20 14:45:00,40.52,40.62,40.51,40.62,94108.0,39.8746,39.973,39.8648,39.973,94108.0
2024-02-20 14:50:00,40.62,40.68,40.59,40.66,63987.0,39.973,40.0321,39.9435,40.0124,63987.0
2024-02-20 14:55:00,40.66,40.75,40.66,40.69,79324.0,40.0124,40.101,40.0124,40.0419,79324.0
2024-02-20 15:00:00,40.7,40.72,40.66,40.7,38117.0,40.0518,40.0714,40.0124,40.0518,38117.0
2024-02-20 15:05:00,40.7,40.72,40.65,40.7,48006.0,40.0518,40.0714,40.0026,40.0518,48006.0
2024-02-20 15:10:00,40.7,40.75,40.69,40.71,52572.0,40.0518,40.101,40.0419,40.0616,52572.0
2024-02-20 15:15:00,40.72,40.74,40.69,40.69,96849.0,40.0714,40.0911,40.0419,40.0419,96849.0
2024-02-20 15:20:00,40.69,40.7,40.65,40.69,84549.0,40.0419,40.0518,40.0026,40.0419,84549.0
2024-02-20 15:25:00,40.69,40.75,40.68,40.73,70301.0,40.0419,40.101,40.0321,40.0813,70301.0
2024-02-20 15:30:00,40.73,40.74,40.52,40.52,178055.0,40.0813,40.0911,39.8746,39.8746,178055.0
2024-02-20 15:35:00,40.51,40.59,40.49,40.53,107155.0,39.8648,39.9435,39.8451,39.8845,107155.0
2024-02-20 15:40:00,40.53,40.54,40.44,40.44,116038.0,39.8845,39.8943,39.7959,39.7959,116038.0
2024-02-20 15:45:00,40.44,40.5,40.4,40.48,177910.0,39.7959,39.8549,39.7565,39.8353,177910.0
2024-02-20 15:50:00,40.49,40.57,40.49,40.55,217068.0,39.8451,39.9238,39.8451,39.9041,217068.0
2024-02-20 15:55:00,40.55,40.61,40.49,40.61,486523.0,39.9041,39.9632,39.8451,39.9632,486523.0
2024-02-21 09:30:00,40.5,40.59,40.26,40.28,181569.0,39.8549,39.9435,39.6188,39.6384,181569.0
2024-02-21 09:35:00,40.3,40.34,40.19,40.3,80401.0,39.6581,39.6975,39.5499,39.6581,80401.0
2024-02-21 09:40:00,40.28,40.46,40.28,40.42,59592.0,39.6384,39.8156,39.6384,39.7762,59592.0
2024-02-21 09:45:00,40.41,40.45,40.2,40.25,169693.0,39.7664,39.8057,39.5597,39.6089,169693.0
2024-02-21 09:50:00,40.26,40.26,40.16,40.25,126667.0,39.6188,39.6188,39.5204,39.6089,126667.0
2024-02-21 09:55:00,40.25,40.26,40.14,40.16,230921.0,39.6089,39.6188,39.5007,39.5204,230921.0
2024-02-21 10:00:00,40.15,40.26,40.12,40.24,108512.0,39.5105,39.6188,39.481,39.5991,108512.0
2024-02-21 10:05:00,40.24,40.31,40.21,40.29,78697.0,39.5991,39.668,39.5696,39.6483,78697.0
2024-02-21 10:10:00,40.29,40.53,40.29,40.52,100018.0,39.6483,39.8845,39.6483,39.8746,100018.0
2024-02-21 10:15:00,40.53,40.64,40.51,40.59,122952.0,39.8845,39.9927,39.8648,39.9435,122952.0
2024-02-21 10:20:00,40.59,40.59,40.41,40.43,55513.0,39.9435,39.9435,39.7664,39.7861,55513.0
2024-02-21 10:25:00,40.43,40.51,40.42,40.47,26391.0,39.7861,39.8648,39.7762,39.8254,26391.0
2024-02-21 10:30:00,40.47,40.48,40.4,40.44,24157.0,39.8254,39.8353,39.7565,39.7959,24157.0
2024-02-21 10:35:00,40.44,40.57,40.42,40.57,36779.0,39.7959,39.9238,39.7762,39.9238,36779.0
2024-02-21 10:40:00,40.56,40.6,40.55,40.59,65382.0,39.914,39.9534,39.9041,39.9435,65382.0
2024-02-21 10:45:00,40.59,40.61,40.53,40.59,60616.0,39.9435,39.9632,39.8845,39.9435,60616.0
2024-02-21 10:50:00,40.59,40.61,40.55,40.55,41913.0,39.9435,39.9632,39.9041,39.9041,41913.0
2024-02-21 10:55:00,40.55,40.64,40.55,40.64,53386.0,39.9041,39.9927,39.9041,39.9927,53386.0
2024-02-21 11:00:00,40.64,40.64,40.56,40.6,28884.0,39.9927,39.9927,39.914,39.9534,28884.0
2024-02-21 11:05:00,40.6,40.65,40.56,40.65,22376.0,39.9534,40.0026,39.914,40.0026,22376.0
2024-02-21 11:10:00,40.64,40.77,40.63,40.77,58558.0,39.9927,40.1206,39.9829,40.1206,58558.0
2024-02-21 11:15:00,40.76,40.88,40.76,40.83,108635.0,40.1108,40.2289,40.1108,40.1797,108635.0
2024-02-21 11:20:00,40.83,40.89,40.83,40.89,78188.0,40.1797,40.2387,40.1797,40.2387,78188.0
2024-02-21 11:25:00,40.89,40.9,40.83,40.88,85488.0,40.2387,40.2486,40.1797,40.2289,85488.0
2024-02-21 11:30:00,40.88,40.93,40.85,40.9,111373.0,40.2289,40.2781,40.1994,40.2486,111373.0
2024-02-21 11:35:00,40.9,40.94,40.89,40.9,37031.0,40.2486,40.2879,40.2387,40.2486,37031.0
2024-02-21 11:40:00,40.89,40.98,40.89,40.92,33144.0,40.2387,40.3273,40.2387,40.2683,33144.0
2024-02-21 11:45:00,40.93,40.93,40.86,40.89,48730.0,40.2781,40.2781,40.2092,40.2387,48730.0
2024-02-21 11:50:00,40.88,40.94,40.86,40.91,21078.0,40.2289,40.2879,40.2092,40.2584,21078.0
2024-02-21 11:55:00,40.92,40.97,40.89,40.9,24985.0,40.2683,40.3175,40.2387,40.2486,24985.0
2024-02-21 12:00:00,40.9,40.9,40.76,40.77,76006.0,40.2486,40.2486,40.1108,40.1206,76006.0
2024-02-21 12:05:00,40.77,40.79,40.72,40.75,32047.0,40.1206,40.1403,40.0714,40.101,32047.0
2024-02-21 12:10:00,40.75,40.79,40.73,40.73,21824.0,40.101,40.1403,40.0813,40.0813,21824.0
2024-02-21 12:15:00,40.73,40.73,40.68,40.69,27820.0,40.0813,40.0813,40.0321,40.0419,27820.0
2024-02-21 12:20:00,40.69,40.7,40.66,40.69,43656.0,40.0419,40.0518,40.0124,40.0419,43656.0
2024-02-21 12:25:00,40.68,40.68,40.64,40.65,27095.0,40.0321,40.0321,39.9927,40.0026,27095.0
2024-02-21 12:30:00,40.66,40.67,40.61,40.63,54477.0,40.0124,40.0222,39.9632,39.9829,54477.0
2024-02-21 12:35:00,40.62,40.64,40.61,40.62,20215.0,39.973,39.9927,39.9632,39.973,20215.0
2024-02-21 12:40:00,40.62,40.66,40.61,40.62,26310.0,39.973,40.0124,39.9632,39.973,26310.0
2024-02-21 12:45:00,40.63,40.71,40.63,40.67,17566.0,39.9829,40.0616,39.9829,40.0222,17566.0
2024-02-21 12:50:00,40.67,40.7,40.65,40.66,27179.0,40.0222,40.0518,40.0026,40.0124,27179.0
2024-02-21 12:55:00,40.66,40.66,40.63,40.64,15851.0,40.0124,40.0124,39.9829,39.9927,15851.0
2024-02-21 13:00:00,40.64,40.65,40.53,40.57,31009.0,39.9927,40.0026,39.8845,39.9238,31009.0
2024-02-21 13:05:00,40.56,40.64,40.55,40.63,51512.0,39.914,39.9927,39.9041,39.9829,51512.0
2024-02-21 13:10:00,40.63,40.73,40.63,40.71,24692.0,39.9829,40.0813,39.9829,40.0616,24692.0
2024-02-21 13:15:00,40.72,40.77,40.7,40.74,31362.0,40.0714,40.1206,40.0518,40.0911,31362.0
2024-02-21 13:20:00,40.73,40.74,40.69,40.72,21295.0,40.0813,40.0911,40.0419,40.0714,21295.0
2024-02-21 13:25:00,40.71,40.72,40.67,40.72,17440.0,40.0616,40.0714,40.0222,40.0714,17440.0
2024-02-21 13:30:00,40.71,40.72,40.67,40.68,15937.0,40.0616,40.0714,40.0222,40.0321,15937.0
2024-02-21 13:35:00,40.69,40.71,40.68,40.69,8748.0,40.0419,40.0616,40.0321,40.0419,8748.0
2024-02-21 13:40:00,40.68,40.76,40.68,40.73,19405.0,40.0321,40.1108,40.0321,40.0813,19405.0
2024-02-21 13:45:00,40.73,40.82,40.73,40.8,29247.0,40.0813,40.1698,40.0813,40.1502,29247.0
2024-02-21 13:50:00,40.81,40.82,40.78,40.79,16382.0,40.16,40.1698,40.1305,40.1403,16382.0
2024-02-21 13:55:00,40.79,40.8,40.77,40.78,12717.0,40.1403,40.1502,40.1206,40.1305,12717.0
2024-02-21 14:00:00,40.76,40.83,40.71,40.79,29523.0,40.1108,40.1797,40.0616,40.1403,29523.0
2024-02-21 14:05:00,40.78,40.81,40.76,40.77,15873.0,40.1305,40.16,40.1108,40.1206,15873.0
2024-02-21 14:10:00,40.77,40.78,40.72,40.73,17293.0,40.1206,40.1305,40.0714,40.0813,17293.0
2024-02-21 14:15:00,40.71,40.75,40.68,40.68,43420.0,40.0616,40.101,40.0321,40.0321,43420.0
2024-02-21 14:20:00,40.67,40.67,40.6,40.62,27594.0,40.0222,40.0222,39.9534,39.973,27594.0
2024-02-21 14:25:00,40.62,40.67,40.6,40.65,23384.0,39.973,40.0222,39.9534,40.0026,23384.0
2024-02-21 14:30:00,40.65,40.66,40.59,40.61,31059.0,40.0026,40.0124,39.9435,39.9632,31059.0
2024-02-21 14:35:00,40.61,40.62,40.59,40.59,22187.0,39.9632,39.973,39.9435,39.9435,22187.0
2024-02-21 14:40:00,40.59,40.69,40.59,40.68,35474.0,39.9435,40.0419,39.9435,40.0321,35474.0
2024-02-21 14:45:00,40.68,40.7,40.67,40.69,27369.0,40.0321,40.0518,40.0222,40.0419,27369.0
2024-02-21 14:50:00,40.69,40.72,40.67,40.72,23036.0,40.0419,40.0714,40.0222,40.0714,23036.0
2024-02-21 14:55:00,40.72,40.73,40.69,40.7,23871.0,40.0714,40.0813,40.0419,40.0518,23871.0
2024-02-21 15:00:00,40.71,40.71,40.61,40.63,22127.0,40.0616,40.0616,39.9632,39.9829,22127.0
2024-02-21 15:05:00,40.63,40.65,40.6,40.61,18266.0,39.9829,40.0026,39.9534,39.9632,18266.0
2024-02-21 15:10:00,40.61,40.61,40.53,40.53,20843.0,39.9632,39.9632,39.8845,39.8845,20843.0
2024-02-21 15:15:00,40.53,40.62,40.52,40.59,29906.0,39.8845,39.973,39.8746,39.9435,29906.0
2024-02-21 15:20:00,40.6,40.64,40.58,40.63,21919.0,39.9534,39.9927,39.9337,39.9829,21919.0
2024-02-21 15:25:00,40.63,40.67,40.63,40.65,24917.0,39.9829,40.0222,39.9829,40.0026,24917.0
2024-02-21 15:30:00,40.65,40.72,40.63,40.72,34755.0,40.0026,40.0714,39.9829,40.0714,34755.0
2024-02-21 15:35:00,40.72,40.77,40.71,40.76,34066.0,40.0714,40.1206,40.0616,40.1108,34066.0
2024-02-21 15:40:00,40.76,40.81,40.76,40.78,54577.0,40.1108,40.16,40.1108,40.1305,54577.0
2024-02-21 15:45:00,40.78,40.81,40.67,40.68,99525.0,40.1305,40.16,40.0222,40.0321,99525.0
2024-02-21 15:50:00,40.68,40.73,40.57,40.64,221507.0,40.0321,40.0813,39.9238,39.9927,221507.0
2024-02-21 15:55:00,40.64,40.83,40.63,40.76,357711.0,39.9927,40.1797,39.9829,40.1108,357711.0
2024-02-22 09:30:00,41.0,41.35,40.94,41.13,249566.0,40.347,40.6914,40.2879,40.4749,249566.0
2024-02-22 09:35:00,41.14,41.59,41.1,41.57,256248.0,40.4847,40.9276,40.4454,40.9079,256248.0
2024-02-22 09:40:00,41.56,41.81,41.53,41.71,355010.0,40.8981,41.1441,40.8685,41.0457,355010.0
2024-02-22 09:45:00,41.72,41.91,41.72,41.91,234060.0,41.0555,41.2425,41.0555,41.2425,234060.0
2024-02-22 09:50:00,41.9,42.25,41.86,42.17,567670.0,41.2326,41.5771,41.1933,41.4983,567670.0
2024-02-22 09:55:00,42.17,42.28,42.1,42.26,245039.0,41.4983,41.6066,41.4295,41.5869,245039.0
2024-02-22 10:00:00,42.26,42.28,41.98,41.99,229082.0,41.5869,41.6066,41.3114,41.3212,229082.0
2024-02-22 10:05:00,41.99,42.01,41.84,41.93,282525.0,41.3212,41.3409,41.1736,41.2622,282525.0
2024-02-22 10:10:00,41.92,42.01,41.85,42.0,101198.0,41.2523,41.3409,41.1834,41.3311,101198.0
2024-02-22 10:15:00,41.99,42.04,41.94,42.0,110613.0,41.3212,41.3704,41.272,41.3311,110613.0
2024-02-22 10:20:00,42.0,42.15,41.97,42.13,112674.0,41.3311,41.4787,41.3015,41.459,112674.0
2024-02-22 10:25:00,42.14,42.14,41.94,42.02,255410.0,41.4688,41.4688,41.272,41.3507,255410.0
2024-02-22 10:30:00,42.02,42.02,41.86,41.99,82465.0,41.3507,41.3507,41.1933,41.3212,82465.0
2024-02-22 10:35:00,41.99,42.02,41.89,41.94,163356.0,41.3212,41.3507,41.2228,41.272,163356.0
2024-02-22 10:40:00,41.95,42.09,41.87,42.05,234689.0,41.2818,41.4196,41.2031,41.3803,234689.0
2024-02-22 10:45:00,42.04,42.09,41.93,41.99,68799.0,41.3704,41.4196,41.2622,41.3212,68799.0
2024-02-22 10:50:00,41.97,42.07,41.93,41.96,164621.0,41.3015,41.3999,41.2622,41.2917,164621.0
2024-02-22 10:55:00,41.96,42.0,41.85,41.93,127767.0,41.2917,41.3311,41.1834,41.2622,127767.0
2024-02-22 11:00:00,41.93,42.01,41.88,41.99,255940.0,41.2622,41.3409,41.213,41.3212,255940.0
2024-02-22 11:05:00,42.0,42.07,41.99,42.07,52648.0,41.3311,41.3999,41.3212,41.3999,52648.0
2024-02-22 11:10:00,42.07,42.3,42.06,42.29,363366.0,41.3999,41.6263,41.3901,41.6164,363366.0
2024-02-22 11:15:00,42.3,42.39,42.15,42.18,227065.0,41.6263,41.7148,41.4787,41.5082,227065.0
2024-02-22 11:20:00,42.18,42.22,42.02,42.02,156439.0,41.5082,41.5475,41.3507,41.3507,156439.0
2024-02-22 11:25:00,42.03,42.06,41.95,42.03,171957.0,41.3606,41.3901,41.2818,41.3606,171957.0
2024-02-22 11:30:00,42.04,42.07,41.89,41.97,255807.0,41.3704,41.3999,41.2228,41.3015,255807.0
2024-02-22 11:35:00,41.97,42.0,41.89,41.97,143752.0,41.3015,41.3311,41.2228,41.3015,143752.0
2024-02-22 11:40:00,41.97,42.06,41.94,41.98,64703.0,41.3015,41.3901,41.272,41.3114,64703.0
2024-02-22 11:45:00,41.98,42.2,41.96,42.17,124285.0,41.3114,41.5279,41.2917,41.4983,124285.0
2024-02-22 11:50:00,42.17,42.19,42.03,42.05,58087.0,41.4983,41.518,41.3606,41.3803,58087.0
2024-02-22 11:55:00,42.06,42.09,42.02,42.08,73578.0,41.3901,41.4196,41.3507,41.4098,73578.0
2024-02-22 12:00:00,42.08,42.09,42.01,42.05,49155.0,41.4098,41.4196,41.3409,41.3803,49155.0
2024-02-22 12:05:00,42.05,42.09,42.0,42.02,49649.0,41.3803,41.4196,41.3311,41.3507,49649.0
2024-02-22 12:10:00,42.02,42.02,41.96,41.97,29905.0,41.3507,41.3507,41.2917,41.3015,29905.0
2024-02-22 12:15:00,41.97,42.04,41.96,42.04,36379.0,41.3015,41.3704,41.2917,41.3704,36379.0
2024-02-22 12:20:00,42.04,42.05,42.01,42.05,25999.0,41.3704,41.3803,41.3409,41.3803,25999.0
2024-02-22 12:25:00,42.04,42.07,42.01,42.05,30359.0,41.3704,41.3999,41.3409,41.3803,30359.0
2024-02-22 12:30:00,42.05,42.08,42.03,42.06,29180.0,41.3803,41.4098,41.3606,41.3901,29180.0
2024-02-22 12:35:00,42.06,42.07,42.03,42.05,15718.0,41.3901,41.3999,41.3606,41.3803,15718.0
2024-02-22 12:40:00,42.05,42.07,41.96,41.97,50939.0,41.3803,41.3999,41.2917,41.3015,50939.0
2024-02-22 12:45:00,41.96,41.98,41.92,41.92,39920.0,41.2917,41.3114,41.2523,41.2523,39920.0
2024-02-22 12:50:00,41.92,41.94,41.9,41.91,30742.0,41.2523,41.272,41.2326,41.2425,30742.0
2024-02-22 12:55:00,41.91,41.96,41.9,41.9,20992.0,41.2425,41.2917,41.2326,41.2326,20992.0
2024-02-22 13:00:00,41.91,41.92,41.78,41.85,93617.0,41.2425,41.2523,41.1146,41.1834,93617.0
2024-02-22 13:05:00,41.84,41.95,41.84,41.91,54922.0,41.1736,41.2818,41.1736,41.2425,54922.0
2024-02-22 13:10:00,41.91,41.91,41.84,41.84,38393.0,41.2425,41.2425,41.1736,41.1736,38393.0
2024-02-22 13:15:00,41.84,41.91,41.83,41.89,34931.0,41.1736,41.2425,41.1638,41.2228,34931.0
2024-02-22 13:20:00,41.88,41.92,41.86,41.91,23977.0,41.213,41.2523,41.1933,41.2425,23977.0
2024-02-22 13:25:00,41.91,41.95,41.9,41.94,23258.0,41.2425,41.2818,41.2326,41.272,23258.0
2024-02-22 13:30:00,41.94,41.94,41.89,41.93,26339.0,41.272,41.272,41.2228,41.2622,26339.0
2024-02-22 13:35:00,41.93,42.0,41.93,41.98,35182.0,41.2622,41.3311,41.2622,41.3114,35182.0
2024-02-22 13:40:00,41.97,42.0,41.96,41.99,27345.0,41.3015,41.3311,41.2917,41.3212,27345.0
2024-02-22 13:45:00,41.98,41.99,41.93,41.98,45898.0,41.3114,41.3212,41.2622,41.3114,45898.0
2024-02-22 13:50:00,41.97,41.98,41.92,41.93,24438.0,41.3015,41.3114,41.2523,41.2622,24438.0
2024-02-22 13:55:00,41.92,41.94,41.86,41.91,35912.0,41.2523,41.272,41.1933,41.2425,35912.0
2024-02-22 14:00:00,41.91,42.02,41.9,42.02,63259.0,41.2425,41.3507,41.2326,41.3507,63259.0
2024-02-22 14:05:00,42.01,42.06,42.0,42.04,34661.0,41.3409,41.3901,41.3311,41.3704,34661.0
2024-02-22 14:10:00,42.05,42.05,42.0,42.02,44641.0,41.3803,41.3803,41.3311,41.3507,44641.0
2024-02-22 14:15:00,42.02,42.08,42.01,42.07,71284.0,41.3507,41.4098,41.3409,41.3999,71284.0
2024-02-22 14:20:00,42.06,42.11,42.05,42.07,57734.0,41.3901,41.4393,41.3803,41.3999,57734.0
2024-02-22 14:25:00,42.06,42.08,42.03,42.08,38687.0,41.3901,41.4098,41.3606,41.4098,38687.0
2024-02-22 14:30:00,42.08,42.09,41.95,41.97,72183.0,41.4098,41.4196,41.2818,41.3015,72183.0
2024-02-22 14:35:00,41.97,42.02,41.96,41.98,25781.0,41.3015,41.3507,41.2917,41.3114,25781.0
2024-02-22 14:40:00,41.98,42.03,41.97,42.02,23415.0,41.3114,41.3606,41.3015,41.3507,23415.0
2024-02-22 14:45:00,42.02,42.03,41.99,42.0,26048.0,41.3507,41.3606,41.3212,41.3311,26048.0
2024-02-22 14:50:00,42.0,42.11,41.99,42.11,41640.0,41.3311,41.4393,41.3212,41.4393,41640.0
2024-02-22 14:55:00,42.11,42.11,42.03,42.06,45661.0,41.4393,41.4393,41.3606,41.3901,45661.0
2024-02-22 15:00:00,42.05,42.13,42.04,42.13,99422.0,41.3803,41.459,41.3704,41.459,99422.0
2024-02-22 15:05:00,42.12,42.12,41.96,42.0,118899.0,41.4491,41.4491,41.2917,41.3311,118899.0
2024-02-22 15:10:00,42.0,42.05,41.99,42.02,80976.0,41.3311,41.3803,41.3212,41.3507,80976.0
2024-02-22 15:15:00,42.01,42.04,41.98,42.04,47195.0,41.3409,41.3704,41.3114,41.3704,47195.0
2024-02-22 15:20:00,42.04,42.13,42.02,42.13,59804.0,41.3704,41.459,41.3507,41.459,59804.0
2024-02-22 15:25:00,42.13,42.18,42.1,42.11,120370.0,41.459,41.5082,41.4295,41.4393,120370.0
2024-02-22 15:30:00,42.1,42.12,42.07,42.11,70787.0,41.4295,41.4491,41.3999,41.4393,70787.0
2024-02-22 15:35:00,42.11,42.19,42.1,42.16,66610.0,41.4393,41.518,41.4295,41.4885,66610.0
2024-02-22 15:40:00,42.16,42.22,42.13,42.14,125743.0,41.4885,41.5475,41.459,41.4688,125743.0
2024-02-22 15:45:00,42.14,42.18,42.09,42.1,182248.0,41.4688,41.5082,41.4196,41.4295,182248.0
2024-02-22 15:50:00,42.1,42.15,42.03,42.15,255259.0,41.4295,41.4787,41.3606,41.4787,255259.0
2024-02-22 15:55:00,42.15,42.2,42.1,42.13,535495.0,41.4787,41.5279,41.4295,41.459,535495.0
2024-02-23 09:30:00,41.97,42.01,41.73,41.87,243954.0,41.4005,41.44,41.1638,41.3019,243954.0
2024-02-23 09:35:00,41.87,41.91,41.7,41.8,117154.0,41.3019,41.3413,41.1342,41.2328,117154.0
2024-02-23 09:40:00,41.81,41.88,41.77,41.82,177594.0,41.2427,41.3117,41.2032,41.2526,177594.0
2024-02-23 09:45:00,41.83,41.85,41.73,41.77,167852.0,41.2624,41.2822,41.1638,41.2032,167852.0
2024-02-23 09:50:00,41.76,41.77,41.48,41.52,165782.0,41.1934,41.2032,40.9172,40.9566,165782.0
2024-02-23 09:55:00,41.52,41.69,41.44,41.67,156593.0,40.9566,41.1243,40.8777,41.1046,156593.0
2024-02-23 10:00:00,41.67,41.73,41.62,41.66,50089.0,41.1046,41.1638,41.0553,41.0947,50089.0
2024-02-23 10:05:00,41.64,41.7,41.57,41.7,50109.0,41.075,41.1342,41.006,41.1342,50109.0
2024-02-23 10:10:00,41.7,41.72,41.58,41.68,48407.0,41.1342,41.1539,41.0158,41.1145,48407.0
2024-02-23 10:15:00,41.69,41.77,41.63,41.71,49788.0,41.1243,41.2032,41.0651,41.1441,49788.0
2024-02-23 10:20:00,41.71,41.78,41.7,41.74,82156.0,41.1441,41.2131,41.1342,41.1736,82156.0
2024-02-23 10:25:00,41.74,41.79,41.66,41.67,94135.0,41.1736,41.223,41.0947,41.1046,94135.0
2024-02-23 10:30:00,41.67,41.72,41.54,41.54,57254.0,41.1046,41.1539,40.9764,40.9764,57254.0
2024-02-23 10:35:00,41.52,41.68,41.52,41.68,75645.0,40.9566,41.1145,40.9566,41.1145,75645.0
2024-02-23 10:40:00,41.68,41.83,41.68,41.78,88094.0,41.1145,41.2624,41.1145,41.2131,88094.0
2024-02-23 10:45:00,41.78,41.81,41.7,41.76,44195.0,41.2131,41.2427,41.1342,41.1934,44195.0
2024-02-23 10:50:00,41.75,41.82,41.72,41.77,61736.0,41.1835,41.2526,41.1539,41.2032,61736.0
2024-02-23 10:55:00,41.77,41.86,41.76,41.84,67794.0,41.2032,41.292,41.1934,41.2723,67794.0
2024-02-23 11:00:00,41.84,41.86,41.72,41.76,57600.0,41.2723,41.292,41.1539,41.1934,57600.0
2024-02-23 11:05:00,41.76,41.8,41.72,41.79,46561.0,41.1934,41.2328,41.1539,41.223,46561.0
2024-02-23 11:10:00,41.79,41.81,41.76,41.77,34110.0,41.223,41.2427,41.1934,41.2032,34110.0
2024-02-23 11:15:00,41.77,41.8,41.73,41.73,449553.0,41.2032,41.2328,41.1638,41.1638,449553.0
2024-02-23 11:20:00,41.73,41.81,41.71,41.75,91072.0,41.1638,41.2427,41.1441,41.1835,91072.0
2024-02-23 11:25:00,41.75,41.8,41.73,41.77,70215.0,41.1835,41.2328,41.1638,41.2032,70215.0
2024-02-23 11:30:00,41.76,41.79,41.71,41.73,44212.0,41.1934,41.223,41.1441,41.1638,44212.0
2024-02-23 11:35:00,41.72,41.78,41.72,41.77,43955.0,41.1539,41.2131,41.1539,41.2032,43955.0
2024-02-23 11:40:00,41.77,41.81,41.73,41.74,295284.0,41.2032,41.2427,41.1638,41.1736,295284.0
2024-02-23 11:45:00,41.74,41.79,41.72,41.79,74812.0,41.1736,41.223,41.1539,41.223,74812.0
2024-02-23 11:50:00,41.78,41.8,41.74,41.77,69573.0,41.2131,41.2328,41.1736,41.2032,69573.0
2024-02-23 11:55:00,41.77,41.81,41.73,41.74,102477.0,41.2032,41.2427,41.1638,41.1736,102477.0
2024-02-23 12:00:00,41.74,41.78,41.7,41.75,146788.0,41.1736,41.2131,41.1342,41.1835,146788.0
2024-02-23 12:05:00,41.74,41.81,41.71,41.77,104016.0,41.1736,41.2427,41.1441,41.2032,104016.0
2024-02-23 12:10:00,41.77,41.8,41.75,41.77,61434.0,41.2032,41.2328,41.1835,41.2032,61434.0
2024-02-23 12:15:00,41.77,41.8,41.75,41.79,95564.0,41.2032,41.2328,41.1835,41.223,95564.0
2024-02-23 12:20:00,41.79,41.8,41.74,41.76,47071.0,41.223,41.2328,41.1736,41.1934,47071.0
2024-02-23 12:25:00,41.75,41.76,41.71,41.73,73324.0,41.1835,41.1934,41.1441,41.1638,73324.0
2024-02-23 12:30:00,41.72,41.75,41.68,41.75,56149.0,41.1539,41.1835,41.1145,41.1835,56149.0
2024-02-23 12:35:00,41.74,41.74,41.66,41.71,43730.0,41.1736,41.1736,41.0947,41.1441,43730.0
2024-02-23 12:40:00,41.7,41.7,41.61,41.66,117187.0,41.1342,41.1342,41.0454,41.0947,117187.0
2024-02-23 12:45:00,41.65,41.7,41.61,41.7,27741.0,41.0849,41.1342,41.0454,41.1342,27741.0
2024-02-23 12:50:00,41.69,41.77,41.69,41.77,22285.0,41.1243,41.2032,41.1243,41.2032,22285.0
2024-02-23 12:55:00,41.76,41.79,41.72,41.72,40733.0,41.1934,41.223,41.1539,41.1539,40733.0
2024-02-23 13:00:00,41.72,41.73,41.65,41.68,54922.0,41.1539,41.1638,41.0849,41.1145,54922.0
2024-02-23 13:05:00,41.68,41.69,41.65,41.68,30239.0,41.1145,41.1243,41.0849,41.1145,30239.0
2024-02-23 13:10:00,41.69,41.7,41.65,41.66,24577.0,41.1243,41.1342,41.0849,41.0947,24577.0
2024-02-23 13:15:00,41.66,41.7,41.63,41.68,147023.0,41.0947,41.1342,41.0651,41.1145,147023.0
2024-02-23 13:20:00,41.68,41.79,41.67,41.78,54254.0,41.1145,41.223,41.1046,41.2131,54254.0
2024-02-23 13:25:00,41.77,41.78,41.73,41.77,48515.0,41.2032,41.2131,41.1638,41.2032,48515.0
2024-02-23 13:30:00,41.77,41.82,41.76,41.79,54255.0,41.2032,41.2526,41.1934,41.223,54255.0
2024-02-23 13:35:00,41.79,41.81,41.78,41.79,25021.0,41.223,41.2427,41.2131,41.223,25021.0
2024-02-23 13:40:00,41.79,41.8,41.74,41.76,28557.0,41.223,41.2328,41.1736,41.1934,28557.0
2024-02-23 13:45:00,41.75,41.76,41.73,41.75,25517.0,41.1835,41.1934,41.1638,41.1835,25517.0
2024-02-23 13:50:00,41.74,41.75,41.72,41.74,29807.0,41.1736,41.1835,41.1539,41.1736,29807.0
2024-02-23 13:55:00,41.73,41.78,41.72,41.73,74963.0,41.1638,41.2131,41.1539,41.1638,74963.0
2024-02-23 14:00:00,41.73,41.73,41.68,41.71,35185.0,41.1638,41.1638,41.1145,41.1441,35185.0
2024-02-23 14:05:00,41.71,41.74,41.68,41.7,38529.0,41.1441,41.1736,41.1145,41.1342,38529.0
2024-02-23 14:10:00,41.69,41.72,41.66,41.71,26092.0,41.1243,41.1539,41.0947,41.1441,26092.0
2024-02-23 14:15:00,41.71,41.71,41.68,41.7,17615.0,41.1441,41.1441,41.1145,41.1342,17615.0
2024-02-23 14:20:00,41.7,41.7,41.65,41.68,112508.0,41.1342,41.1342,41.0849,41.1145,112508.0
2024-02-23 14:25:00,41.69,41.72,41.64,41.66,28618.0,41.1243,41.1539,41.075,41.0947,28618.0
2024-02-23 14:30:00,41.66,41.7,41.64,41.68,36952.0,41.0947,41.1342,41.075,41.1145,36952.0
2024-02-23 14:35:00,41.68,41.69,41.66,41.67,18181.0,41.1145,41.1243,41.0947,41.1046,18181.0
2024-02-23 14:40:00,41.66,41.67,41.63,41.65,32158.0,41.0947,41.1046,41.0651,41.0849,32158.0
2024-02-23 14:45:00,41.65,41.72,41.64,41.71,83291.0,41.0849,41.1539,41.075,41.1441,83291.0
2024-02-23 14:50:00,41.71,41.74,41.7,41.71,18553.0,41.1441,41.1736,41.1342,41.1441,18553.0
2024-02-23 14:55:00,41.71,41.74,41.69,41.72,21600.0,41.1441,41.1736,41.1243,41.1539,21600.0
2024-02-23 15:00:00,41.72,41.74,41.7,41.73,39610.0,41.1539,41.1736,41.1342,41.1638,39610.0
2024-02-23 15:05:00,41.72,41.78,41.72,41.76,92659.0,41.1539,41.2131,41.1539,41.1934,92659.0
2024-02-23 15:10:00,41.76,41.8,41.72,41.73,42771.0,41.1934,41.2328,41.1539,41.1638,42771.0
2024-02-23 15:15:00,41.74,41.77,41.74,41.76,20446.0,41.1736,41.2032,41.1736,41.1934,20446.0
2024-02-23 15:20:00,41.75,41.76,41.69,41.7,56622.0,41.1835,41.1934,41.1243,41.1342,56622.0
2024-02-23 15:25:00,41.69,41.77,41.69,41.76,66855.0,41.1243,41.2032,41.1243,41.1934,66855.0
2024-02-23 15:30:00,41.76,41.8,41.74,41.8,64375.0,41.1934,41.2328,41.1736,41.2328,64375.0
2024-02-23 15:35:00,41.8,41.82,41.77,41.8,58044.0,41.2328,41.2526,41.2032,41.2328,58044.0
2024-02-23 15:40:00,41.8,41.8,41.72,41.72,80620.0,41.2328,41.2328,41.1539,41.1539,80620.0
2024-02-23 15:45:00,41.73,41.78,41.73,41.74,73000.0,41.1638,41.2131,41.1638,41.1736,73000.0
2024-02-23 15:50:00,41.73,41.76,41.71,41.76,120159.0,41.1638,41.1934,41.1441,41.1934,120159.0
2024-02-23 15:55:00,41.76,41.78,41.68,41.7,495931.0,41.1934,41.2131,41.1145,41.1342,495931.0
2024-02-26 09:30:00,41.76,42.12,41.63,42.01,297911.0,41.1934,41.5485,41.0651,41.44,297911.0
2024-02-26 09:35:00,42.01,42.1,41.93,42.02,88008.0,41.44,41.5288,41.3611,41.4498,88008.0
2024-02-26 09:40:00,42.02,42.07,41.92,41.99,165275.0,41.4498,41.4992,41.3512,41.4203,165275.0
2024-02-26 09:45:00,42.0,42.02,41.88,41.96,103871.0,41.4301,41.4498,41.3117,41.3907,103871.0
2024-02-26 09:50:00,41.96,42.04,41.95,42.01,123577.0,41.3907,41.4696,41.3808,41.44,123577.0
2024-02-26 09:55:00,42.03,42.19,42.02,42.15,141630.0,41.4597,41.6175,41.4498,41.5781,141630.0
2024-02-26 10:00:00,42.16,42.16,41.99,42.07,128623.0,41.5879,41.5879,41.4203,41.4992,128623.0
2024-02-26 10:05:00,42.07,42.1,41.95,41.97,118126.0,41.4992,41.5288,41.3808,41.4005,118126.0
2024-02-26 10:10:00,41.98,42.02,41.89,41.92,123698.0,41.4104,41.4498,41.3216,41.3512,123698.0
2024-02-26 10:15:00,41.92,41.95,41.86,41.9,93042.0,41.3512,41.3808,41.292,41.3315,93042.0
2024-02-26 10:20:00,41.91,42.0,41.87,41.96,93848.0,41.3413,41.4301,41.3019,41.3907,93848.0
2024-02-26 10:25:00,41.96,41.99,41.92,41.93,49914.0,41.3907,41.4203,41.3512,41.3611,49914.0
2024-02-26 10:30:00,41.95,41.96,41.9,41.92,73413.0,41.3808,41.3907,41.3315,41.3512,73413.0
2024-02-26 10:35:00,41.93,41.96,41.87,41.91,72860.0,41.3611,41.3907,41.3019,41.3413,72860.0
2024-02-26 10:40:00,41.91,41.94,41.81,41.84,86632.0,41.3413,41.3709,41.2427,41.2723,86632.0
2024-02-26 10:45:00,41.84,41.91,41.81,41.83,85301.0,41.2723,41.3413,41.2427,41.2624,85301.0
2024-02-26 10:50:00,41.83,41.9,41.81,41.89,86390.0,41.2624,41.3315,41.2427,41.3216,86390.0
2024-02-26 10:55:00,41.89,41.94,41.85,41.93,72545.0,41.3216,41.3709,41.2822,41.3611,72545.0
2024-02-26 11:00:00,41.94,41.98,41.88,41.9,46815.0,41.3709,41.4104,41.3117,41.3315,46815.0
2024-02-26 11:05:00,41.91,41.94,41.84,41.92,116475.0,41.3413,41.3709,41.2723,41.3512,116475.0
2024-02-26 11:10:00,41.92,41.94,41.87,41.88,35867.0,41.3512,41.3709,41.3019,41.3117,35867.0
2024-02-26 11:15:00,41.88,41.89,41.84,41.86,73162.0,41.3117,41.3216,41.2723,41.292,73162.0
2024-02-26 11:20:00,41.85,41.95,41.85,41.93,79719.0,41.2822,41.3808,41.2822,41.3611,79719.0
2024-02-26 11:25:00,41.92,41.99,41.91,41.95,90634.0,41.3512,41.4203,41.3413,41.3808,90634.0
2024-02-26 11:30:00,41.96,41.96,41.9,41.91,42817.0,41.3907,41.3907,41.3315,41.3413,42817.0
2024-02-26 11:35:00,41.9,41.93,41.83,41.87,105061.0,41.3315,41.3611,41.2624,41.3019,105061.0
2024-02-26 11:40:00,41.87,41.88,41.81,41.84,52398.0,41.3019,41.3117,41.2427,41.2723,52398.0
2024-02-26 11:45:00,41.84,41.88,41.83,41.88,35552.0,41.2723,41.3117,41.2624,41.3117,35552.0
2024-02-26 11:50:00,41.88,41.91,41.86,41.87,32432.0,41.3117,41.3413,41.292,41.3019,32432.0
2024-02-26 11:55:00,41.87,41.89,41.86,41.87,23928.0,41.3019,41.3216,41.292,41.3019,23928.0
2024-02-26 12:00:00,41.87,41.91,41.85,41.88,51326.0,41.3019,41.3413,41.2822,41.3117,51326.0
2024-02-26 12:05:00,41.88,41.91,41.86,41.88,28926.0,41.3117,41.3413,41.292,41.3117,28926.0
2024-02-26 12:10:00,41.89,41.9,41.85,41.87,23241.0,41.3216,41.3315,41.2822,41.3019,23241.0
2024-02-26 12:15:00,41.87,41.88,41.85,41.87,32791.0,41.3019,41.3117,41.2822,41.3019,32791.0
2024-02-26 12:20:00,41.86,41.88,41.79,41.8,34794.0,41.292,41.3117,41.223,41.2328,34794.0
2024-02-26 12:25:00,41.8,41.84,41.76,41.83,44086.0,41.2328,41.2723,41.1934,41.2624,44086.0
2024-02-26 12:30:00,41.83,41.83,41.74,41.75,39470.0,41.2624,41.2624,41.1736,41.1835,39470.0
2024-02-26 12:35:00,41.75,41.8,41.74,41.77,27442.0,41.1835,41.2328,41.1736,41.2032,27442.0
2024-02-26 12:40:00,41.78,41.82,41.76,41.79,27128.0,41.2131,41.2526,41.1934,41.223,27128.0
2024-02-26 12:45:00,41.79,41.81,41.76,41.79,33780.0,41.223,41.2427,41.1934,41.223,33780.0
2024-02-26 12:50:00,41.79,41.79,41.74,41.78,32854.0,41.223,41.223,41.1736,41.2131,32854.0
2024-02-26 12:55:00,41.78,41.8,41.77,41.79,16572.0,41.2131,41.2328,41.2032,41.223,16572.0
2024-02-26 13:00:00,41.79,41.82,41.77,41.79,53261.0,41.223,41.2526,41.2032,41.223,53261.0
2024-02-26 13:05:00,41.8,41.83,41.78,41.83,34728.0,41.2328,41.2624,41.2131,41.2624,34728.0
2024-02-26 13:10:00,41.83,41.87,41.79,41.84,60690.0,41.2624,41.3019,41.223,41.2723,60690.0
2024-02-26 13:15:00,41.84,41.86,41.77,41.78,70951.0,41.2723,41.292,41.2032,41.2131,70951.0
2024-02-26 13:20:00,41.77,41.82,41.76,41.79,76295.0,41.2032,41.2526,41.1934,41.223,76295.0
2024-02-26 13:25:00,41.78,41.8,41.69,41.7,75014.0,41.2131,41.2328,41.1243,41.1342,75014.0
2024-02-26 13:30:00,41.7,41.73,41.66,41.69,81958.0,41.1342,41.1638,41.0947,41.1243,81958.0
2024-02-26 13:35:00,41.69,41.72,41.67,41.72,49526.0,41.1243,41.1539,41.1046,41.1539,49526.0
2024-02-26 13:40:00,41.72,41.8,41.71,41.77,57114.0,41.1539,41.2328,41.1441,41.2032,57114.0
2024-02-26 13:45:00,41.77,41.8,41.74,41.78,23488.0,41.2032,41.2328,41.1736,41.2131,23488.0
2024-02-26 13:50:00,41.79,41.79,41.76,41.76,28537.0,41.223,41.223,41.1934,41.1934,28537.0
2024-02-26 13:55:00,41.76,41.82,41.75,41.8,32365.0,41.1934,41.2526,41.1835,41.2328,32365.0
2024-02-26 14:00:00,41.8,41.81,41.77,41.8,33535.0,41.2328,41.2427,41.2032,41.2328,33535.0
2024-02-26 14:05:00,41.81,41.87,41.79,41.79,45745.0,41.2427,41.3019,41.223,41.223,45745.0
2024-02-26 14:10:00,41.79,41.82,41.77,41.77,54226.0,41.223,41.2526,41.2032,41.2032,54226.0
2024-02-26 14:15:00,41.77,41.8,41.77,41.77,45320.0,41.2032,41.2328,41.2032,41.2032,45320.0
2024-02-26 14:20:00,41.77,41.86,41.76,41.86,190222.0,41.2032,41.292,41.1934,41.292,190222.0
2024-02-26 14:25:00,41.86,41.87,41.82,41.84,33174.0,41.292,41.3019,41.2526,41.2723,33174.0
2024-02-26 14:30:00,41.84,41.88,41.83,41.88,42501.0,41.2723,41.3117,41.2624,41.3117,42501.0
2024-02-26 14:35:00,41.88,41.9,41.85,41.88,55999.0,41.3117,41.3315,41.2822,41.3117,55999.0
2024-02-26 14:40:00,41.88,41.9,41.85,41.9,44565.0,41.3117,41.3315,41.2822,41.3315,44565.0
2024-02-26 14:45:00,41.89,41.91,41.88,41.89,50560.0,41.3216,41.3413,41.3117,41.3216,50560.0
2024-02-26 14:50:00,41.89,41.93,41.87,41.9,35620.0,41.3216,41.3611,41.3019,41.3315,35620.0
2024-02-26 14:55:00,41.91,41.92,41.89,41.92,44473.0,41.3413,41.3512,41.3216,41.3512,44473.0
2024-02-26 15:00:00,41.91,41.94,41.87,41.88,49654.0,41.3413,41.3709,41.3019,41.3117,49654.0
2024-02-26 15:05:00,41.88,41.9,41.85,41.87,37704.0,41.3117,41.3315,41.2822,41.3019,37704.0
2024-02-26 15:10:00,41.87,41.95,41.86,41.94,66104.0,41.3019,41.3808,41.292,41.3709,66104.0
2024-02-26 15:15:00,41.94,41.95,41.88,41.89,55365.0,41.3709,41.3808,41.3117,41.3216,55365.0
2024-02-26 15:20:00,41.89,41.91,41.85,41.89,53996.0,41.3216,41.3413,41.2822,41.3216,53996.0
2024-02-26 15:25:00,41.89,41.89,41.82,41.86,70038.0,41.3216,41.3216,41.2526,41.292,70038.0
2024-02-26 15:30:00,41.86,41.87,41.73,41.74,98279.0,41.292,41.3019,41.1638,41.1736,98279.0
2024-02-26 15:35:00,41.73,41.79,41.73,41.77,56525.0,41.1638,41.223,41.1638,41.2032,56525.0
2024-02-26 15:40:00,41.78,41.79,41.74,41.76,86784.0,41.2131,41.223,41.1736,41.1934,86784.0
2024-02-26 15:45:00,41.75,41.84,41.74,41.83,110489.0,41.1835,41.2723,41.1736,41.2624,110489.0
2024-02-26 15:50:00,41.83,41.85,41.78,41.8,140797.0,41.2624,41.2822,41.2131,41.2328,140797.0
2024-02-26 15:55:00,41.8,41.82,41.74,41.82,450861.0,41.2328,41.2526,41.1736,41.2526,450861.0
2024-02-27 09:30:00,42.07,42.19,41.98,42.04,292496.0,41.4992,41.6175,41.4104,41.4696,292496.0
2024-02-27 09:35:00,42.03,42.15,42.02,42.12,128112.0,41.4597,41.5781,41.4498,41.5485,128112.0
2024-02-27 09:40:00,42.11,42.16,42.03,42.04,118403.0,41.5386,41.5879,41.4597,41.4696,118403.0
2024-02-27 09:45:00,42.04,42.14,42.03,42.09,86084.0,41.4696,41.5682,41.4597,41.5189,86084.0
2024-02-27 09:50:00,42.09,42.09,41.93,41.95,107227.0,41.5189,41.5189,41.3611,41.3808,107227.0
2024-02-27 09:55:00,41.95,41.98,41.91,41.96,64969.0,41.3808,41.4104,41.3413,41.3907,64969.0
2024-02-27 10:00:00,41.96,41.98,41.89,41.92,92993.0,41.3907,41.4104,41.3216,41.3512,92993.0
2024-02-27 10:05:00,41.92,41.97,41.87,41.88,63497.0,41.3512,41.4005,41.3019,41.3117,63497.0
2024-02-27 10:10:00,41.87,41.96,41.83,41.91,83129.0,41.3019,41.3907,41.2624,41.3413,83129.0
2024-02-27 10:15:00,41.91,42.05,41.91,42.04,66181.0,41.3413,41.4794,41.3413,41.4696,66181.0
2024-02-27 10:20:00,42.04,42.11,41.97,42.08,209936.0,41.4696,41.5386,41.4005,41.509,209936.0
2024-02-27 10:25:00,42.09,42.23,42.08,42.18,166051.0,41.5189,41.657,41.509,41.6077,166051.0
2024-02-27 10:30:00,42.17,42.19,42.12,42.17,34808.0,41.5978,41.6175,41.5485,41.5978,34808.0
2024-02-27 10:35:00,42.18,42.21,42.11,42.13,30457.0,41.6077,41.6373,41.5386,41.5584,30457.0
2024-02-27 10:40:00,42.14,42.18,42.13,42.14,26693.0,41.5682,41.6077,41.5584,41.5682,26693.0
2024-02-27 10:45:00,42.14,42.18,42.12,42.18,25999.0,41.5682,41.6077,41.5485,41.6077,25999.0
2024-02-27 10:50:00,42.17,42.21,42.16,42.18,27685.0,41.5978,41.6373,41.5879,41.6077,27685.0
2024-02-27 10:55:00,42.18,42.19,42.16,42.18,25595.0,41.6077,41.6175,41.5879,41.6077,25595.0
2024-02-27 11:00:00,42.18,42.18,42.1,42.12,29000.0,41.6077,41.6077,41.5288,41.5485,29000.0
2024-02-27 11:05:00,42.11,42.19,42.1,42.16,40146.0,41.5386,41.6175,41.5288,41.5879,40146.0
2024-02-27 11:10:00,42.17,42.22,42.13,42.22,29154.0,41.5978,41.6471,41.5584,41.6471,29154.0
2024-02-27 11:15:00,42.22,42.23,42.17,42.22,27559.0,41.6471,41.657,41.5978,41.6471,27559.0
2024-02-27 11:20:00,42.22,42.26,42.17,42.19,52849.0,41.6471,41.6866,41.5978,41.6175,52849.0
2024-02-27 11:25:00,42.19,42.25,42.19,42.22,40058.0,41.6175,41.6767,41.6175,41.6471,40058.0
2024-02-27 11:30:00,42.21,42.22,42.15,42.16,38208.0,41.6373,41.6471,41.5781,41.5879,38208.0
2024-02-27 11:35:00,42.16,42.16,42.07,42.08,26574.0,41.5879,41.5879,41.4992,41.509,26574.0
2024-02-27 11:40:00,42.08,42.14,42.07,42.11,48244.0,41.509,41.5682,41.4992,41.5386,48244.0
2024-02-27 11:45:00,42.12,42.15,42.1,42.14,28503.0,41.5485,41.5781,41.5288,41.5682,28503.0
2024-02-27 11:50:00,42.14,42.16,42.07,42.07,70415.0,41.5682,41.5879,41.4992,41.4992,70415.0
2024-02-27 11:55:00,42.07,42.09,42.01,42.02,39728.0,41.4992,41.5189,41.44,41.4498,39728.0
2024-02-27 12:00:00,42.02,42.07,42.02,42.04,18161.0,41.4498,41.4992,41.4498,41.4696,18161.0
2024-02-27 12:05:00,42.03,42.09,42.02,42.08,28901.0,41.4597,41.5189,41.4498,41.509,28901.0
2024-02-27 12:10:00,42.08,42.1,42.06,42.09,24200.0,41.509,41.5288,41.4893,41.5189,24200.0
2024-02-27 12:15:00,42.08,42.09,42.04,42.06,33653.0,41.509,41.5189,41.4696,41.4893,33653.0
2024-02-27 12:20:00,42.05,42.06,42.0,42.01,30556.0,41.4794,41.4893,41.4301,41.44,30556.0
2024-02-27 12:25:00,42.02,42.04,42.0,42.01,15773.0,41.4498,41.4696,41.4301,41.44,15773.0
2024-02-27 12:30:00,42.01,42.03,42.0,42.01,32325.0,41.44,41.4597,41.4301,41.44,32325.0
2024-02-27 12:35:00,42.01,42.04,41.98,42.0,28119.0,41.44,41.4696,41.4104,41.4301,28119.0
2024-02-27 12:40:00,42.0,42.0,41.96,41.98,12535.0,41.4301,41.4301,41.3907,41.4104,12535.0
2024-02-27 12:45:00,41.99,42.01,41.94,41.96,36138.0,41.4203,41.44,41.3709,41.3907,36138.0
2024-02-27 12:50:00,41.96,41.99,41.95,41.99,35026.0,41.3907,41.4203,41.3808,41.4203,35026.0
2024-02-27 12:55:00,41.99,41.99,41.94,41.95,25164.0,41.4203,41.4203,41.3709,41.3808,25164.0
2024-02-27 13:00:00,41.93,41.99,41.92,41.98,27836.0,41.3611,41.4203,41.3512,41.4104,27836.0
2024-02-27 13:05:00,41.99,42.01,41.98,42.01,23639.0,41.4203,41.44,41.4104,41.44,23639.0
2024-02-27 13:10:00,42.01,42.02,41.96,41.97,16677.0,41.44,41.4498,41.3907,41.4005,16677.0
2024-02-27 13:15:00,41.97,41.99,41.93,41.94,12341.0,41.4005,41.4203,41.3611,41.3709,12341.0
2024-02-27 13:20:00,41.94,41.95,41.91,41.94,29368.0,41.3709,41.3808,41.3413,41.3709,29368.0
2024-02-27 13:25:00,41.95,41.95,41.91,41.92,18001.0,41.3808,41.3808,41.3413,41.3512,18001.0
2024-02-27 13:30:00,41.91,41.94,41.9,41.93,20152.0,41.3413,41.3709,41.3315,41.3611,20152.0
2024-02-27 13:35:00,41.93,41.93,41.88,41.91,55276.0,41.3611,41.3611,41.3117,41.3413,55276.0
2024-02-27 13:40:00,41.91,41.92,41.86,41.9,19316.0,41.3413,41.3512,41.292,41.3315,19316.0
2024-02-27 13:45:00,41.9,41.91,41.87,41.88,21420.0,41.3315,41.3413,41.3019,41.3117,21420.0
2024-02-27 13:50:00,41.88,41.89,41.81,41.82,40844.0,41.3117,41.3216,41.2427,41.2526,40844.0
2024-02-27 13:55:00,41.82,41.84,41.78,41.83,65074.0,41.2526,41.2723,41.2131,41.2624,65074.0
2024-02-27 14:00:00,41.83,41.85,41.76,41.78,33603.0,41.2624,41.2822,41.1934,41.2131,33603.0
2024-02-27 14:05:00,41.78,41.87,41.77,41.85,136410.0,41.2131,41.3019,41.2032,41.2822,136410.0
2024-02-27 14:10:00,41.85,41.9,41.85,41.87,35695.0,41.2822,41.3315,41.2822,41.3019,35695.0
2024-02-27 14:15:00,41.88,41.91,41.86,41.9,23897.0,41.3117,41.3413,41.292,41.3315,23897.0
2024-02-27 14:20:00,41.9,41.91,41.87,41.91,31999.0,41.3315,41.3413,41.3019,41.3413,31999.0
2024-02-27 14:25:00,41.91,41.91,41.86,41.87,28730.0,41.3413,41.3413,41.292,41.3019,28730.0
2024-02-27 14:30:00,41.87,41.93,41.86,41.92,37631.0,41.3019,41.3611,41.292,41.3512,37631.0
2024-02-27 14:35:00,41.91,41.98,41.9,41.95,41767.0,41.3413,41.4104,41.3315,41.3808,41767.0
2024-02-27 14:40:00,41.95,41.96,41.93,41.96,36627.0,41.3808,41.3907,41.3611,41.3907,36627.0
2024-02-27 14:45:00,41.95,41.96,41.9,41.91,54033.0,41.3808,41.3907,41.3315,41.3413,54033.0
2024-02-27 14:50:00,41.9,41.93,41.88,41.91,50749.0,41.3315,41.3611,41.3117,41.3413,50749.0
2024-02-27 14:55:00,41.92,41.93,41.9,41.91,33864.0,41.3512,41.3611,41.3315,41.3413,33864.0
2024-02-27 15:00:00,41.92,41.93,41.85,41.87,31300.0,41.3512,41.3611,41.2822,41.3019,31300.0
2024-02-27 15:05:00,41.87,41.9,41.86,41.9,27563.0,41.3019,41.3315,41.292,41.3315,27563.0
2024-02-27 15:10:00,41.9,41.91,41.86,41.88,27756.0,41.3315,41.3413,41.292,41.3117,27756.0
2024-02-27 15:15:00,41.88,41.9,41.85,41.89,44185.0,41.3117,41.3315,41.2822,41.3216,44185.0
2024-02-27 15:20:00,41.88,41.91,41.86,41.9,25756.0,41.3117,41.3413,41.292,41.3315,25756.0
2024-02-27 15:25:00,41.9,41.93,41.88,41.9,44018.0,41.3315,41.3611,41.3117,41.3315,44018.0
2024-02-27 15:30:00,41.89,41.91,41.86,41.9,26257.0,41.3216,41.3413,41.292,41.3315,26257.0
2024-02-27 15:35:00,41.89,41.89,41.86,41.88,37181.0,41.3216,41.3216,41.292,41.3117,37181.0
2024-02-27 15:40:00,41.87,41.9,41.86,41.89,82259.0,41.3019,41.3315,41.292,41.3216,82259.0
2024-02-27 15:45:00,41.89,41.93,41.86,41.87,142403.0,41.3216,41.3611,41.292,41.3019,142403.0
2024-02-27 15:50:00,41.87,41.96,41.87,41.95,198683.0,41.3019,41.3907,41.3019,41.3808,198683.0
2024-02-27 15:55:00,41.94,42.0,41.9,41.99,552989.0,41.3709,41.4301,41.3315,41.4203,552989.0
2024-02-28 09:30:00,41.52,41.92,41.5,41.87,149910.0,40.9566,41.3512,40.9369,41.3019,149910.0
2024-02-28 09:35:00,41.85,41.9,41.77,41.89,56522.0,41.2822,41.3315,41.2032,41.3216,56522.0
2024-02-28 09:40:00,41.88,41.98,41.87,41.93,78174.0,41.3117,41.4104,41.3019,41.3611,78174.0
2024-02-28 09:45:00,41.93,42.07,41.92,42.02,87691.0,41.3611,41.4992,41.3512,41.4498,87691.0
2024-02-28 09:50:00,42.01,42.04,41.94,41.98,69642.0,41.44,41.4696,41.3709,41.4104,69642.0
2024-02-28 09:55:00,41.97,42.02,41.91,41.95,69422.0,41.4005,41.4498,41.3413,41.3808,69422.0
2024-02-28 10:00:00,41.96,41.97,41.8,41.88,64547.0,41.3907,41.4005,41.2328,41.3117,64547.0
2024-02-28 10:05:00,41.89,41.99,41.88,41.98,78060.0,41.3216,41.4203,41.3117,41.4104,78060.0
2024-02-28 10:10:00,41.98,42.02,41.97,41.99,65485.0,41.4104,41.4498,41.4005,41.4203,65485.0
2024-02-28 10:15:00,42.0,42.0,41.91,41.91,39756.0,41.4301,41.4301,41.3413,41.3413,39756.0
2024-02-28 10:20:00,41.92,42.0,41.91,41.95,105009.0,41.3512,41.4301,41.3413,41.3808,105009.0
2024-02-28 10:25:00,41.95,42.04,41.95,42.0,48554.0,41.3808,41.4696,41.3808,41.4301,48554.0
2024-02-28 10:30:00,42.0,42.01,41.96,41.97,89782.0,41.4301,41.44,41.3907,41.4005,89782.0
2024-02-28 10:35:00,41.98,42.0,41.95,41.97,34882.0,41.4104,41.4301,41.3808,41.4005,34882.0
2024-02-28 10:40:00,41.97,42.04,41.96,42.02,60667.0,41.4005,41.4696,41.3907,41.4498,60667.0
2024-02-28 10:45:00,42.03,42.08,41.99,42.01,30821.0,41.4597,41.509,41.4203,41.44,30821.0
2024-02-28 10:50:00,42.01,42.03,41.91,41.93,42353.0,41.44,41.4597,41.3413,41.3611,42353.0
2024-02-28 10:55:00,41.93,41.98,41.91,41.97,42153.0,41.3611,41.4104,41.3413,41.4005,42153.0
2024-02-28 11:00:00,41.98,42.0,41.93,41.97,32839.0,41.4104,41.4301,41.3611,41.4005,32839.0
2024-02-28 11:05:00,41.96,41.99,41.93,41.97,28436.0,41.3907,41.4203,41.3611,41.4005,28436.0
2024-02-28 11:10:00,41.97,41.98,41.91,41.94,34773.0,41.4005,41.4104,41.3413,41.3709,34773.0
2024-02-28 11:15:00,41.94,41.95,41.89,41.95,37102.0,41.3709,41.3808,41.3216,41.3808,37102.0
2024-02-28 11:20:00,41.95,42.0,41.93,41.94,38701.0,41.3808,41.4301,41.3611,41.3709,38701.0
2024-02-28 11:25:00,41.93,42.04,41.91,42.03,40496.0,41.3611,41.4696,41.3413,41.4597,40496.0
2024-02-28 11:30:00,42.04,42.05,42.01,42.02,28480.0,41.4696,41.4794,41.44,41.4498,28480.0
2024-02-28 11:35:00,42.02,42.08,42.01,42.06,58226.0,41.4498,41.509,41.44,41.4893,58226.0
2024-02-28 11:40:00,42.06,42.06,42.0,42.04,53130.0,41.4893,41.4893,41.4301,41.4696,53130.0
2024-02-28 11:45:00,42.04,42.06,42.0,42.01,22139.0,41.4696,41.4893,41.4301,41.44,22139.0
2024-02-28 11:50:00,42.01,42.02,41.99,42.0,26504.0,41.44,41.4498,41.4203,41.4301,26504.0
2024-02-28 11:55:00,42.0,42.01,41.97,42.01,45919.0,41.4301,41.44,41.4005,41.44,45919.0
2024-02-28 12:00:00,42.0,42.06,42.0,42.05,30157.0,41.4301,41.4893,41.4301,41.4794,30157.0
2024-02-28 12:05:00,42.04,42.05,41.99,42.02,29986.0,41.4696,41.4794,41.4203,41.4498,29986.0
2024-02-28 12:10:00,42.02,42.08,42.02,42.03,29974.0,41.4498,41.509,41.4498,41.4597,29974.0
2024-02-28 12:15:00,42.04,42.04,42.01,42.04,17320.0,41.4696,41.4696,41.44,41.4696,17320.0
2024-02-28 12:20:00,42.04,42.06,42.03,42.04,21532.0,41.4696,41.4893,41.4597,41.4696,21532.0
2024-02-28 12:25:00,42.03,42.05,42.01,42.03,18529.0,41.4597,41.4794,41.44,41.4597,18529.0
2024-02-28 12:30:00,42.03,42.04,42.0,42.04,24612.0,41.4597,41.4696,41.4301,41.4696,24612.0
2024-02-28 12:35:00,42.03,42.04,41.99,42.0,16528.0,41.4597,41.4696,41.4203,41.4301,16528.0
2024-02-28 12:40:00,42.0,42.05,41.99,42.02,16667.0,41.4301,41.4794,41.4203,41.4498,16667.0
2024-02-28 12:45:00,42.01,42.02,41.99,42.01,14526.0,41.44,41.4498,41.4203,41.44,14526.0
2024-02-28 12:50:00,42.0,42.0,41.97,42.0,22231.0,41.4301,41.4301,41.4005,41.4301,22231.0
2024-02-28 12:55:00,42.0,42.02,41.97,41.98,16231.0,41.4301,41.4498,41.4005,41.4104,16231.0
2024-02-28 13:00:00,41.98,42.0,41.96,41.97,25286.0,41.4104,41.4301,41.3907,41.4005,25286.0
2024-02-28 13:05:00,41.98,42.01,41.96,42.01,28166.0,41.4104,41.44,41.3907,41.44,28166.0
2024-02-28 13:10:00,42.01,42.04,41.99,42.04,39278.0,41.44,41.4696,41.4203,41.4696,39278.0
2024-02-28 13:15:00,42.04,42.07,42.03,42.06,25462.0,41.4696,41.4992,41.4597,41.4893,25462.0
2024-02-28 13:20:00,42.07,42.09,42.04,42.06,50416.0,41.4992,41.5189,41.4696,41.4893,50416.0
2024-02-28 13:25:00,42.07,42.08,42.06,42.08,24348.0,41.4992,41.509,41.4893,41.509,24348.0
2024-02-28 13:30:00,42.09,42.12,42.03,42.05,83193.0,41.5189,41.5485,41.4597,41.4794,83193.0
2024-02-28 13:35:00,42.05,42.08,42.04,42.07,20172.0,41.4794,41.509,41.4696,41.4992,20172.0
2024-02-28 13:40:00,42.07,42.08,42.05,42.07,22165.0,41.4992,41.509,41.4794,41.4992,22165.0
2024-02-28 13:45:00,42.08,42.08,42.06,42.08,19648.0,41.509,41.509,41.4893,41.509,19648.0
2024-02-28 13:50:00,42.07,42.07,42.03,42.07,18974.0,41.4992,41.4992,41.4597,41.4992,18974.0
2024-02-28 13:55:00,42.07,42.08,42.06,42.08,20946.0,41.4992,41.509,41.4893,41.509,20946.0
2024-02-28 14:00:00,42.08,42.1,42.07,42.08,23453.0,41.509,41.5288,41.4992,41.509,23453.0
2024-02-28 14:05:00,42.08,42.08,42.02,42.03,20931.0,41.509,41.509,41.4498,41.4597,20931.0
2024-02-28 14:10:00,42.02,42.04,41.97,41.98,64920.0,41.4498,41.4696,41.4005,41.4104,64920.0
2024-02-28 14:15:00,41.98,42.04,41.98,42.02,34798.0,41.4104,41.4696,41.4104,41.4498,34798.0
2024-02-28 14:20:00,42.02,42.03,42.0,42.02,15096.0,41.4498,41.4597,41.4301,41.4498,15096.0
2024-02-28 14:25:00,42.02,42.04,42.0,42.01,15368.0,41.4498,41.4696,41.4301,41.44,15368.0
2024-02-28 14:30:00,42.01,42.01,41.96,41.97,33459.0,41.44,41.44,41.3907,41.4005,33459.0
2024-02-28 14:35:00,41.97,41.97,41.92,41.93,26425.0,41.4005,41.4005,41.3512,41.3611,26425.0
2024-02-28 14:40:00,41.93,41.96,41.91,41.96,49872.0,41.3611,41.3907,41.3413,41.3907,49872.0
2024-02-28 14:45:00,41.95,41.96,41.94,41.95,14231.0,41.3808,41.3907,41.3709,41.3808,14231.0
2024-02-28 14:50:00,41.95,41.98,41.93,41.97,25065.0,41.3808,41.4104,41.3611,41.4005,25065.0
2024-02-28 14:55:00,41.97,41.98,41.94,41.97,24887.0,41.4005,41.4104,41.3709,41.4005,24887.0
2024-02-28 15:00:00,41.97,41.98,41.95,41.97,17892.0,41.4005,41.4104,41.3808,41.4005,17892.0
2024-02-28 15:05:00,41.97,41.99,41.96,41.98,34468.0,41.4005,41.4203,41.3907,41.4104,34468.0
2024-02-28 15:10:00,41.97,42.0,41.93,41.94,88518.0,41.4005,41.4301,41.3611,41.3709,88518.0
2024-02-28 15:15:00,41.94,41.95,41.9,41.93,85956.0,41.3709,41.3808,41.3315,41.3611,85956.0
2024-02-28 15:20:00,41.93,41.94,41.89,41.91,56685.0,41.3611,41.3709,41.3216,41.3413,56685.0
2024-02-28 15:25:00,41.91,41.95,41.9,41.95,42287.0,41.3413,41.3808,41.3315,41.3808,42287.0
2024-02-28 15:30:00,41.94,41.95,41.91,41.94,69314.0,41.3709,41.3808,41.3413,41.3709,69314.0
2024-02-28 15:35:00,41.94,41.94,41.89,41.9,85181.0,41.3709,41.3709,41.3216,41.3315,85181.0
2024-02-28 15:40:00,41.9,41.97,41.89,41.96,49958.0,41.3315,41.4005,41.3216,41.3907,49958.0
2024-02-28 15:45:00,41.96,42.0,41.93,42.0,97225.0,41.3907,41.4301,41.3611,41.4301,97225.0
2024-02-28 15:50:00,42.0,42.01,41.92,41.97,116441.0,41.4301,41.44,41.3512,41.4005,116441.0
2024-02-28 15:55:00,41.97,42.03,41.95,42.01,313631.0,41.4005,41.4597,41.3808,41.44,313631.0
2024-02-29 09:30:00,42.17,42.28,42.06,42.19,253981.0,41.5978,41.7063,41.4893,41.6175,253981.0
2024-02-29 09:35:00,42.18,42.28,42.16,42.26,59378.0,41.6077,41.7063,41.5879,41.6866,59378.0
2024-02-29 09:40:00,42.27,42.38,42.2,42.34,67627.0,41.6965,41.805,41.6274,41.7655,67627.0
2024-02-29 09:45:00,42.34,42.43,42.28,42.4,46197.0,41.7655,41.8543,41.7063,41.8247,46197.0
2024-02-29 09:50:00,42.41,42.42,42.32,42.4,52765.0,41.8346,41.8444,41.7458,41.8247,52765.0
2024-02-29 09:55:00,42.4,42.48,42.36,42.48,74223.0,41.8247,41.9036,41.7852,41.9036,74223.0
2024-02-29 10:00:00,42.49,42.68,42.45,42.68,230643.0,41.9135,42.1009,41.874,42.1009,230643.0
2024-02-29 10:05:00,42.68,42.7,42.51,42.52,60047.0,42.1009,42.1206,41.9332,41.9431,60047.0
2024-02-29 10:10:00,42.52,42.52,42.23,42.24,105969.0,41.9431,41.9431,41.657,41.6669,105969.0
2024-02-29 10:15:00,42.24,42.35,42.23,42.33,47910.0,41.6669,41.7754,41.657,41.7556,47910.0
2024-02-29 10:20:00,42.34,42.37,42.25,42.36,53417.0,41.7655,41.7951,41.6767,41.7852,53417.0
2024-02-29 10:25:00,42.35,42.44,42.29,42.41,332054.0,41.7754,41.8641,41.7162,41.8346,332054.0
2024-02-29 10:30:00,42.42,42.52,42.4,42.45,90212.0,41.8444,41.9431,41.8247,41.874,90212.0
2024-02-29 10:35:00,42.44,42.52,42.43,42.46,47655.0,41.8641,41.9431,41.8543,41.8839,47655.0
2024-02-29 10:40:00,42.45,42.47,42.38,42.42,39175.0,41.874,41.8937,41.805,41.8444,39175.0
2024-02-29 10:45:00,42.42,42.42,42.3,42.37,46165.0,41.8444,41.8444,41.726,41.7951,46165.0
2024-02-29 10:50:00,42.38,42.38,42.26,42.27,32454.0,41.805,41.805,41.6866,41.6965,32454.0
2024-02-29 10:55:00,42.26,42.34,42.24,42.3,48933.0,41.6866,41.7655,41.6669,41.726,48933.0
2024-02-29 11:00:00,42.31,42.35,42.23,42.35,91586.0,41.7359,41.7754,41.657,41.7754,91586.0
2024-02-29 11:05:00,42.35,42.38,42.31,42.38,32802.0,41.7754,41.805,41.7359,41.805,32802.0
2024-02-29 11:10:00,42.38,42.38,42.31,42.34,20347.0,41.805,41.805,41.7359,41.7655,20347.0
2024-02-29 11:15:00,42.34,42.36,42.31,42.33,38045.0,41.7655,41.7852,41.7359,41.7556,38045.0
2024-02-29 11:20:00,42.32,42.34,42.26,42.26,226105.0,41.7458,41.7655,41.6866,41.6866,226105.0
2024-02-29 11:25:00,42.26,42.27,42.18,42.2,49016.0,41.6866,41.6965,41.6077,41.6274,49016.0
2024-02-29 11:30:00,42.19,42.22,42.14,42.2,39859.0,41.6175,41.6471,41.5682,41.6274,39859.0
2024-02-29 11:35:00,42.2,42.23,42.08,42.09,44031.0,41.6274,41.657,41.509,41.5189,44031.0
2024-02-29 11:40:00,42.1,42.13,42.05,42.13,54256.0,41.5288,41.5584,41.4794,41.5584,54256.0
2024-02-29 11:45:00,42.13,42.16,42.08,42.11,99028.0,41.5584,41.5879,41.509,41.5386,99028.0
2024-02-29 11:50:00,42.11,42.13,42.06,42.09,67638.0,41.5386,41.5584,41.4893,41.5189,67638.0
2024-02-29 11:55:00,42.09,42.15,42.07,42.08,46156.0,41.5189,41.5781,41.4992,41.509,46156.0
2024-02-29 12:00:00,42.09,42.16,42.07,42.13,30996.0,41.5189,41.5879,41.4992,41.5584,30996.0
2024-02-29 12:05:00,42.12,42.12,42.07,42.1,26658.0,41.5485,41.5485,41.4992,41.5288,26658.0
2024-02-29 12:10:00,42.11,42.12,42.07,42.09,18118.0,41.5386,41.5485,41.4992,41.5189,18118.0
2024-02-29 12:15:00,42.1,42.14,42.08,42.11,27214.0,41.5288,41.5682,41.509,41.5386,27214.0
2024-02-29 12:20:00,42.11,42.13,42.07,42.12,33003.0,41.5386,41.5584,41.4992,41.5485,33003.0
2024-02-29 12:25:00,42.12,42.12,42.06,42.08,59536.0,41.5485,41.5485,41.4893,41.509,59536.0
2024-02-29 12:30:00,42.08,42.09,42.0,42.01,48254.0,41.509,41.5189,41.4301,41.44,48254.0
2024-02-29 12:35:00,42.01,42.04,41.99,42.0,62543.0,41.44,41.4696,41.4203,41.4301,62543.0
2024-02-29 12:40:00,42.0,42.06,42.0,42.03,36239.0,41.4301,41.4893,41.4301,41.4597,36239.0
2024-02-29 12:45:00,42.02,42.07,42.01,42.03,39686.0,41.4498,41.4992,41.44,41.4597,39686.0
2024-02-29 12:50:00,42.04,42.04,42.01,42.04,25498.0,41.4696,41.4696,41.44,41.4696,25498.0
2024-02-29 12:55:00,42.04,42.08,42.03,42.07,32037.0,41.4696,41.509,41.4597,41.4992,32037.0
2024-02-29 13:00:00,42.06,42.09,42.04,42.05,19493.0,41.4893,41.5189,41.4696,41.4794,19493.0
2024-02-29 13:05:00,42.05,42.08,42.04,42.08,26453.0,41.4794,41.509,41.4696,41.509,26453.0
2024-02-29 13:10:00,42.09,42.12,42.06,42.08,33743.0,41.5189,41.5485,41.4893,41.509,33743.0
2024-02-29 13:15:00,42.07,42.15,42.07,42.15,39555.0,41.4992,41.5781,41.4992,41.5781,39555.0
2024-02-29 13:20:00,42.15,42.15,42.1,42.12,29021.0,41.5781,41.5781,41.5288,41.5485,29021.0
2024-02-29 13:25:00,42.12,42.16,42.12,42.16,26019.0,41.5485,41.5879,41.5485,41.5879,26019.0
2024-02-29 13:30:00,42.16,42.16,42.1,42.15,55390.0,41.5879,41.5879,41.5288,41.5781,55390.0
2024-02-29 13:35:00,42.15,42.15,42.11,42.11,20858.0,41.5781,41.5781,41.5386,41.5386,20858.0
2024-02-29 13:40:00,42.12,42.14,42.1,42.14,26121.0,41.5485,41.5682,41.5288,41.5682,26121.0
2024-02-29 13:45:00,42.14,42.14,42.1,42.13,22949.0,41.5682,41.5682,41.5288,41.5584,22949.0
2024-02-29 13:50:00,42.12,42.18,42.09,42.17,35540.0,41.5485,41.6077,41.5189,41.5978,35540.0
2024-02-29 13:55:00,42.18,42.2,42.17,42.19,35444.0,41.6077,41.6274,41.5978,41.6175,35444.0
2024-02-29 14:00:00,42.19,42.26,42.18,42.24,35699.0,41.6175,41.6866,41.6077,41.6669,35699.0
2024-02-29 14:05:00,42.24,42.25,42.2,42.24,24350.0,41.6669,41.6767,41.6274,41.6669,24350.0
2024-02-29 14:10:00,42.24,42.27,42.21,42.25,31888.0,41.6669,41.6965,41.6373,41.6767,31888.0
2024-02-29 14:15:00,42.26,42.28,42.22,42.27,59786.0,41.6866,41.7063,41.6471,41.6965,59786.0
2024-02-29 14:20:00,42.27,42.28,42.22,42.23,50906.0,41.6965,41.7063,41.6471,41.657,50906.0
2024-02-29 14:25:00,42.23,42.24,42.2,42.21,25005.0,41.657,41.6669,41.6274,41.6373,25005.0
2024-02-29 14:30:00,42.22,42.24,42.19,42.21,35196.0,41.6471,41.6669,41.6175,41.6373,35196.0
2024-02-29 14:35:00,42.21,42.21,42.18,42.21,36523.0,41.6373,41.6373,41.6077,41.6373,36523.0
2024-02-29 14:40:00,42.21,42.21,42.15,42.15,30588.0,41.6373,41.6373,41.5781,41.5781,30588.0
2024-02-29 14:45:00,42.16,42.18,42.12,42.15,31575.0,41.5879,41.6077,41.5485,41.5781,31575.0
2024-02-29 14:50:00,42.14,42.15,42.1,42.11,29435.0,41.5682,41.5781,41.5288,41.5386,29435.0
2024-02-29 14:55:00,42.11,42.11,42.05,42.11,69259.0,41.5386,41.5386,41.4794,41.5386,69259.0
2024-02-29 15:00:00,42.11,42.11,42.07,42.09,36010.0,41.5386,41.5386,41.4992,41.5189,36010.0
2024-02-29 15:05:00,42.09,42.12,42.09,42.12,33654.0,41.5189,41.5485,41.5189,41.5485,33654.0
2024-02-29 15:10:00,42.12,42.18,42.12,42.15,51428.0,41.5485,41.6077,41.5485,41.5781,51428.0
2024-02-29 15:15:00,42.15,42.27,42.15,42.22,249696.0,41.5781,41.6965,41.5781,41.6471,249696.0
2024-02-29 15:20:00,42.21,42.22,42.15,42.18,35902.0,41.6373,41.6471,41.5781,41.6077,35902.0
2024-02-29 15:25:00,42.18,42.2,42.13,42.19,49861.0,41.6077,41.6274,41.5584,41.6175,49861.0
2024-02-29 15:30:00,42.19,42.22,42.15,42.2,59899.0,41.6175,41.6471,41.5781,41.6274,59899.0
2024-02-29 15:35:00,42.19,42.2,42.13,42.17,48707.0,41.6175,41.6274,41.5584,41.5978,48707.0
2024-02-29 15:40:00,42.17,42.22,42.15,42.19,103774.0,41.5978,41.6471,41.5781,41.6175,103774.0
2024-02-29 15:45:00,42.19,42.28,42.18,42.25,123688.0,41.6175,41.7063,41.6077,41.6767,123688.0
2024-02-29 15:50:00,42.25,42.33,42.22,42.32,211976.0,41.6767,41.7556,41.6471,41.7458,211976.0
2024-02-29 15:55:00,42.33,42.36,42.21,42.23,786512.0,41.7556,41.7852,41.6373,41.657,786512.0
2024-03-01 09:30:00,42.2,42.33,41.96,42.03,179041.0,41.6274,41.7556,41.3907,41.4597,179041.0
2024-03-01 09:35:00,42.0,42.01,41.77,41.8,122333.0,41.4301,41.44,41.2032,41.2328,122333.0
2024-03-01 09:40:00,41.8,41.8,41.53,41.69,157325.0,41.2328,41.2328,40.9665,41.1243,157325.0
2024-03-01 09:45:00,41.69,41.75,41.64,41.73,98202.0,41.1243,41.1835,41.075,41.1638,98202.0
2024-03-01 09:50:00,41.73,41.88,41.69,41.82,106881.0,41.1638,41.3117,41.1243,41.2526,106881.0
2024-03-01 09:55:00,41.81,41.84,41.76,41.83,65127.0,41.2427,41.2723,41.1934,41.2624,65127.0
2024-03-01 10:00:00,41.83,41.92,41.81,41.82,112716.0,41.2624,41.3512,41.2427,41.2526,112716.0
2024-03-01 10:05:00,41.83,42.03,41.83,42.02,57340.0,41.2624,41.4597,41.2624,41.4498,57340.0
2024-03-01 10:10:00,42.03,42.11,42.01,42.09,45768.0,41.4597,41.5386,41.44,41.5189,45768.0
2024-03-01 10:15:00,42.1,42.17,42.1,42.1,52207.0,41.5288,41.5978,41.5288,41.5288,52207.0
2024-03-01 10:20:00,42.11,42.17,42.11,42.13,44004.0,41.5386,41.5978,41.5386,41.5584,44004.0
2024-03-01 10:25:00,42.13,42.17,42.11,42.17,35992.0,41.5584,41.5978,41.5386,41.5978,35992.0
2024-03-01 10:30:00,42.15,42.16,42.04,42.05,32224.0,41.5781,41.5879,41.4696,41.4794,32224.0
2024-03-01 10:35:00,42.04,42.07,42.01,42.05,47894.0,41.4696,41.4992,41.44,41.4794,47894.0
2024-03-01 10:40:00,42.05,42.12,42.04,42.1,37794.0,41.4794,41.5485,41.4696,41.5288,37794.0
2024-03-01 10:45:00,42.09,42.14,41.99,42.0,70647.0,41.5189,41.5682,41.4203,41.4301,70647.0
2024-03-01 10:50:00,42.01,42.04,41.98,42.0,73356.0,41.44,41.4696,41.4104,41.4301,73356.0
2024-03-01 10:55:00,42.0,42.06,41.96,41.98,42483.0,41.4301,41.4893,41.3907,41.4104,42483.0
2024-03-01 11:00:00,41.98,42.01,41.94,42.0,28596.0,41.4104,41.44,41.3709,41.4301,28596.0
2024-03-01 11:05:00,42.0,42.03,41.96,41.97,34336.0,41.4301,41.4597,41.3907,41.4005,34336.0
2024-03-01 11:10:00,41.97,42.01,41.89,41.91,37282.0,41.4005,41.44,41.3216,41.3413,37282.0
2024-03-01 11:15:00,41.92,42.0,41.92,41.98,31574.0,41.3512,41.4301,41.3512,41.4104,31574.0
2024-03-01 11:20:00,41.99,42.05,41.95,41.97,34101.0,41.4203,41.4794,41.3808,41.4005,34101.0
2024-03-01 11:25:00,41.95,41.96,41.83,41.84,58684.0,41.3808,41.3907,41.2624,41.2723,58684.0
2024-03-01 11:30:00,41.84,41.91,41.83,41.86,33340.0,41.2723,41.3413,41.2624,41.292,33340.0
2024-03-01 11:35:00,41.87,41.91,41.82,41.91,46061.0,41.3019,41.3413,41.2526,41.3413,46061.0
2024-03-01 11:40:00,41.91,41.92,41.85,41.89,29212.0,41.3413,41.3512,41.2822,41.3216,29212.0
2024-03-01 11:45:00,41.89,41.93,41.87,41.92,29227.0,41.3216,41.3611,41.3019,41.3512,29227.0
2024-03-01 11:50:00,41.93,41.95,41.91,41.94,36260.0,41.3611,41.3808,41.3413,41.3709,36260.0
2024-03-01 11:55:00,41.95,41.96,41.91,41.94,27507.0,41.3808,41.3907,41.3413,41.3709,27507.0
2024-03-01 12:00:00,41.95,41.95,41.92,41.92,20811.0,41.3808,41.3808,41.3512,41.3512,20811.0
2024-03-01 12:05:00,41.93,41.98,41.92,41.93,36392.0,41.3611,41.4104,41.3512,41.3611,36392.0
2024-03-01 12:10:00,41.93,41.96,41.92,41.96,21600.0,41.3611,41.3907,41.3512,41.3907,21600.0
2024-03-01 12:15:00,41.96,41.98,41.94,41.97,23581.0,41.3907,41.4104,41.3709,41.4005,23581.0
2024-03-01 12:20:00,41.97,41.98,41.91,41.93,55066.0,41.4005,41.4104,41.3413,41.3611,55066.0
2024-03-01 12:25:00,41.94,41.94,41.87,41.87,47836.0,41.3709,41.3709,41.3019,41.3019,47836.0
2024-03-01 12:30:00,41.87,41.91,41.85,41.91,30457.0,41.3019,41.3413,41.2822,41.3413,30457.0
2024-03-01 12:35:00,41.91,41.92,41.86,41.87,33834.0,41.3413,41.3512,41.292,41.3019,33834.0
2024-03-01 12:40:00,41.86,41.87,41.82,41.83,65229.0,41.292,41.3019,41.2526,41.2624,65229.0
2024-03-01 12:45:00,41.84,41.87,41.81,41.86,40578.0,41.2723,41.3019,41.2427,41.292,40578.0
2024-03-01 12:50:00,41.86,41.89,41.85,41.89,34639.0,41.292,41.3216,41.2822,41.3216,34639.0
2024-03-01 12:55:00,41.89,41.93,41.84,41.84,39496.0,41.3216,41.3611,41.2723,41.2723,39496.0
2024-03-01 13:00:00,41.85,41.86,41.81,41.84,32044.0,41.2822,41.292,41.2427,41.2723,32044.0
2024-03-01 13:05:00,41.83,41.88,41.82,41.84,31000.0,41.2624,41.3117,41.2526,41.2723,31000.0
2024-03-01 13:10:00,41.85,41.87,41.82,41.82,25447.0,41.2822,41.3019,41.2526,41.2526,25447.0
2024-03-01 13:15:00,41.83,41.88,41.81,41.82,41944.0,41.2624,41.3117,41.2427,41.2526,41944.0
2024-03-01 13:20:00,41.82,41.82,41.79,41.81,33375.0,41.2526,41.2526,41.223,41.2427,33375.0
2024-03-01 13:25:00,41.81,41.82,41.76,41.76,23946.0,41.2427,41.2526,41.1934,41.1934,23946.0
2024-03-01 13:30:00,41.77,41.81,41.76,41.8,17508.0,41.2032,41.2427,41.1934,41.2328,17508.0
2024-03-01 13:35:00,41.8,41.87,41.79,41.86,22316.0,41.2328,41.3019,41.223,41.292,22316.0
2024-03-01 13:40:00,41.86,41.94,41.85,41.94,37508.0,41.292,41.3709,41.2822,41.3709,37508.0
2024-03-01 13:45:00,41.94,42.02,41.93,42.02,56575.0,41.3709,41.4498,41.3611,41.4498,56575.0
2024-03-01 13:50:00,42.02,42.1,42.0,42.09,35974.0,41.4498,41.5288,41.4301,41.5189,35974.0
2024-03-01 13:55:00,42.09,42.12,42.05,42.06,63597.0,41.5189,41.5485,41.4794,41.4893,63597.0
2024-03-01 14:00:00,42.07,42.07,41.99,42.03,39845.0,41.4992,41.4992,41.4203,41.4597,39845.0
2024-03-01 14:05:00,42.02,42.04,41.97,41.97,45847.0,41.4498,41.4696,41.4005,41.4005,45847.0
2024-03-01 14:10:00,41.98,42.04,41.97,42.02,32210.0,41.4104,41.4696,41.4005,41.4498,32210.0
2024-03-01 14:15:00,42.02,42.05,41.99,42.0,17688.0,41.4498,41.4794,41.4203,41.4301,17688.0
2024-03-01 14:20:00,42.0,42.01,41.95,41.97,15738.0,41.4301,41.44,41.3808,41.4005,15738.0
2024-03-01 14:25:00,41.97,41.98,41.96,41.96,34279.0,41.4005,41.4104,41.3907,41.3907,34279.0
2024-03-01 14:30:00,41.97,42.0,41.96,41.97,19082.0,41.4005,41.4301,41.3907,41.4005,19082.0
2024-03-01 14:35:00,41.96,42.0,41.95,42.0,17851.0,41.3907,41.4301,41.3808,41.4301,17851.0
2024-03-01 14:40:00,41.99,42.05,41.99,42.02,12020.0,41.4203,41.4794,41.4203,41.4498,12020.0
2024-03-01 14:45:00,42.02,42.06,42.0,42.01,17326.0,41.4498,41.4893,41.4301,41.44,17326.0
2024-03-01 14:50:00,42.02,42.02,41.99,42.02,16276.0,41.4498,41.4498,41.4203,41.4498,16276.0
2024-03-01 14:55:00,42.02,42.05,42.01,42.04,12406.0,41.4498,41.4794,41.44,41.4696,12406.0
2024-03-01 15:00:00,42.03,42.05,42.01,42.04,17296.0,41.4597,41.4794,41.44,41.4696,17296.0
2024-03-01 15:05:00,42.05,42.06,42.0,42.02,21913.0,41.4794,41.4893,41.4301,41.4498,21913.0
2024-03-01 15:10:00,42.01,42.04,41.99,42.02,35449.0,41.44,41.4696,41.4203,41.4498,35449.0
2024-03-01 15:15:00,42.01,42.02,41.99,42.02,26817.0,41.44,41.4498,41.4203,41.4498,26817.0
2024-03-01 15:20:00,42.02,42.06,42.01,42.02,42249.0,41.4498,41.4893,41.44,41.4498,42249.0
2024-03-01 15:25:00,42.02,42.07,42.01,42.05,23242.0,41.4498,41.4992,41.44,41.4794,23242.0
2024-03-01 15:30:00,42.05,42.07,42.02,42.07,56553.0,41.4794,41.4992,41.4498,41.4992,56553.0
2024-03-01 15:35:00,42.06,42.12,42.05,42.11,65228.0,41.4893,41.5485,41.4794,41.5386,65228.0
2024-03-01 15:40:00,42.12,42.16,42.1,42.16,96510.0,41.5485,41.5879,41.5288,41.5879,96510.0
2024-03-01 15:45:00,42.16,42.16,42.06,42.06,135291.0,41.5879,41.5879,41.4893,41.4893,135291.0
2024-03-01 15:50:00,42.07,42.15,42.07,42.15,191111.0,41.4992,41.5781,41.4992,41.5781,191111.0
2024-03-01 15:55:00,42.15,42.19,42.13,42.16,303417.0,41.5781,41.6175,41.5584,41.5879,303417.0
2024-03-04 09:30:00,41.89,42.46,41.81,42.31,238254.0,41.3216,41.8839,41.2427,41.7359,238254.0
2024-03-04 09:35:00,42.3,42.35,42.2,42.24,79772.0,41.726,41.7754,41.6274,41.6669,79772.0
2024-03-04 09:40:00,42.24,42.31,42.16,42.25,67566.0,41.6669,41.7359,41.5879,41.6767,67566.0
2024-03-04 09:45:00,42.24,42.32,42.16,42.27,67210.0,41.6669,41.7458,41.5879,41.6965,67210.0
2024-03-04 09:50:00,42.27,42.38,42.25,42.34,96750.0,41.6965,41.805,41.6767,41.7655,96750.0
2024-03-04 09:55:00,42.35,42.38,42.3,42.37,47334.0,41.7754,41.805,41.726,41.7951,47334.0
2024-03-04 10:00:00,42.37,42.37,42.28,42.29,67795.0,41.7951,41.7951,41.7063,41.7162,67795.0
2024-03-04 10:05:00,42.28,42.32,42.17,42.18,58070.0,41.7063,41.7458,41.5978,41.6077,58070.0
2024-03-04 10:10:00,42.18,42.19,42.11,42.12,75687.0,41.6077,41.6175,41.5386,41.5485,75687.0
2024-03-04 10:15:00,42.11,42.13,42.01,42.09,52271.0,41.5386,41.5584,41.44,41.5189,52271.0
2024-03-04 10:20:00,42.11,42.12,42.04,42.08,43533.0,41.5386,41.5485,41.4696,41.509,43533.0
2024-03-04 10:25:00,42.07,42.18,42.02,42.15,35161.0,41.4992,41.6077,41.4498,41.5781,35161.0
2024-03-04 10:30:00,42.14,42.22,42.11,42.17,47499.0,41.5682,41.6471,41.5386,41.5978,47499.0
2024-03-04 10:35:00,42.18,42.2,42.14,42.16,26793.0,41.6077,41.6274,41.5682,41.5879,26793.0
2024-03-04 10:40:00,42.15,42.19,42.1,42.15,33767.0,41.5781,41.6175,41.5288,41.5781,33767.0
2024-03-04 10:45:00,42.16,42.19,42.1,42.19,37801.0,41.5879,41.6175,41.5288,41.6175,37801.0
2024-03-04 10:50:00,42.18,42.19,42.14,42.17,23702.0,41.6077,41.6175,41.5682,41.5978,23702.0
2024-03-04 10:55:00,42.16,42.21,42.16,42.19,32708.0,41.5879,41.6373,41.5879,41.6175,32708.0
2024-03-04 11:00:00,42.19,42.4,42.14,42.3,185782.0,41.6175,41.8247,41.5682,41.726,185782.0
2024-03-04 11:05:00,42.3,42.42,42.28,42.38,142515.0,41.726,41.8444,41.7063,41.805,142515.0
2024-03-04 11:10:00,42.37,42.41,42.23,42.23,97174.0,41.7951,41.8346,41.657,41.657,97174.0
2024-03-04 11:15:00,42.23,42.24,41.75,41.77,296607.0,41.657,41.6669,41.1835,41.2032,296607.0
2024-03-04 11:20:00,41.78,41.78,41.21,41.48,440234.0,41.2131,41.2131,40.6508,40.9172,440234.0
2024-03-04 11:25:00,41.48,41.82,41.4,41.79,286159.0,40.9172,41.2526,40.8383,41.223,286159.0
2024-03-04 11:30:00,41.78,41.9,41.78,41.88,165758.0,41.2131,41.3315,41.2131,41.3117,165758.0
2024-03-04 11:35:00,41.89,42.05,41.83,41.92,110119.0,41.3216,41.4794,41.2624,41.3512,110119.0
2024-03-04 11:40:00,41.92,41.93,41.82,41.88,38185.0,41.3512,41.3611,41.2526,41.3117,38185.0
2024-03-04 11:45:00,41.87,42.0,41.82,41.99,26062.0,41.3019,41.4301,41.2526,41.4203,26062.0
2024-03-04 11:50:00,42.0,42.0,41.87,41.91,43096.0,41.4301,41.4301,41.3019,41.3413,43096.0
2024-03-04 11:55:00,41.91,42.06,41.91,42.02,52668.0,41.3413,41.4893,41.3413,41.4498,52668.0
2024-03-04 12:00:00,42.02,42.03,41.86,41.87,53018.0,41.4498,41.4597,41.292,41.3019,53018.0
2024-03-04 12:05:00,41.88,41.93,41.82,41.93,39271.0,41.3117,41.3611,41.2526,41.3611,39271.0
2024-03-04 12:10:00,41.92,41.93,41.85,41.89,56956.0,41.3512,41.3611,41.2822,41.3216,56956.0
2024-03-04 12:15:00,41.9,41.98,41.86,41.95,25221.0,41.3315,41.4104,41.292,41.3808,25221.0
2024-03-04 12:20:00,41.96,41.96,41.89,41.9,44903.0,41.3907,41.3907,41.3216,41.3315,44903.0
2024-03-04 12:25:00,41.89,41.96,41.88,41.92,69440.0,41.3216,41.3907,41.3117,41.3512,69440.0
2024-03-04 12:30:00,41.93,41.94,41.87,41.87,40514.0,41.3611,41.3709,41.3019,41.3019,40514.0
2024-03-04 12:35:00,41.88,41.88,41.83,41.83,40972.0,41.3117,41.3117,41.2624,41.2624,40972.0
2024-03-04 12:40:00,41.83,41.83,41.8,41.83,27237.0,41.2624,41.2624,41.2328,41.2624,27237.0
2024-03-04 12:45:00,41.82,41.86,41.81,41.86,22804.0,41.2526,41.292,41.2427,41.292,22804.0
2024-03-04 12:50:00,41.87,41.89,41.84,41.85,26378.0,41.3019,41.3216,41.2723,41.2822,26378.0
2024-03-04 12:55:00,41.84,41.89,41.82,41.83,24745.0,41.2723,41.3216,41.2526,41.2624,24745.0
2024-03-04 13:00:00,41.83,41.88,41.8,41.86,44071.0,41.2624,41.3117,41.2328,41.292,44071.0
2024-03-04 13:05:00,41.85,41.9,41.85,41.88,36867.0,41.2822,41.3315,41.2822,41.3117,36867.0
2024-03-04 13:10:00,41.88,41.88,41.81,41.82,36864.0,41.3117,41.3117,41.2427,41.2526,36864.0
2024-03-04 13:15:00,41.82,41.86,41.79,41.79,48734.0,41.2526,41.292,41.223,41.223,48734.0
2024-03-04 13:20:00,41.8,41.83,41.78,41.82,30939.0,41.2328,41.2624,41.2131,41.2526,30939.0
2024-03-04 13:25:00,41.82,41.83,41.76,41.8,24442.0,41.2526,41.2624,41.1934,41.2328,24442.0
2024-03-04 13:30:00,41.8,41.82,41.77,41.79,30704.0,41.2328,41.2526,41.2032,41.223,30704.0
2024-03-04 13:35:00,41.8,41.91,41.79,41.91,67319.0,41.2328,41.3413,41.223,41.3413,67319.0
2024-03-04 13:40:00,41.9,41.91,41.8,41.82,29763.0,41.3315,41.3413,41.2328,41.2526,29763.0
2024-03-04 13:45:00,41.82,41.89,41.79,41.87,86834.0,41.2526,41.3216,41.223,41.3019,86834.0
2024-03-04 13:50:00,41.88,41.91,41.84,41.87,34256.0,41.3117,41.3413,41.2723,41.3019,34256.0
2024-03-04 13:55:00,41.87,41.87,41.81,41.82,49425.0,41.3019,41.3019,41.2427,41.2526,49425.0
2024-03-04 14:00:00,41.83,41.85,41.81,41.85,33782.0,41.2624,41.2822,41.2427,41.2822,33782.0
2024-03-04 14:05:00,41.85,41.91,41.84,41.88,38611.0,41.2822,41.3413,41.2723,41.3117,38611.0
2024-03-04 14:10:00,41.89,41.91,41.85,41.88,30060.0,41.3216,41.3413,41.2822,41.3117,30060.0
2024-03-04 14:15:00,41.87,41.89,41.83,41.86,31377.0,41.3019,41.3216,41.2624,41.292,31377.0
2024-03-04 14:20:00,41.86,41.87,41.81,41.87,29533.0,41.292,41.3019,41.2427,41.3019,29533.0
2024-03-04 14:25:00,41.86,41.89,41.81,41.89,45458.0,41.292,41.3216,41.2427,41.3216,45458.0
2024-03-04 14:30:00,41.89,41.92,41.87,41.91,63598.0,41.3216,41.3512,41.3019,41.3413,63598.0
2024-03-04 14:35:00,41.91,41.99,41.89,41.99,93474.0,41.3413,41.4203,41.3216,41.4203,93474.0
2024-03-04 14:40:00,41.98,42.01,41.94,41.99,53171.0,41.4104,41.44,41.3709,41.4203,53171.0
2024-03-04 14:45:00,41.99,42.03,41.96,42.01,33874.0,41.4203,41.4597,41.3907,41.44,33874.0
2024-03-04 14:50:00,42.01,42.02,41.96,41.99,41275.0,41.44,41.4498,41.3907,41.4203,41275.0
2024-03-04 14:55:00,41.99,42.0,41.97,41.99,21658.0,41.4203,41.4301,41.4005,41.4203,21658.0
2024-03-04 15:00:00,41.98,42.02,41.97,42.02,32068.0,41.4104,41.4498,41.4005,41.4498,32068.0
2024-03-04 15:05:00,42.02,42.04,41.97,42.02,37291.0,41.4498,41.4696,41.4005,41.4498,37291.0
2024-03-04 15:10:00,42.03,42.03,41.98,42.01,34814.0,41.4597,41.4597,41.4104,41.44,34814.0
2024-03-04 15:15:00,42.01,42.02,41.96,41.96,47850.0,41.44,41.4498,41.3907,41.3907,47850.0
2024-03-04 15:20:00,41.96,41.99,41.86,41.87,164787.0,41.3907,41.4203,41.292,41.3019,164787.0
2024-03-04 15:25:00,41.87,41.91,41.85,41.87,51995.0,41.3019,41.3413,41.2822,41.3019,51995.0
2024-03-04 15:30:00,41.87,41.88,41.74,41.75,121573.0,41.3019,41.3117,41.1736,41.1835,121573.0
2024-03-04 15:35:00,41.74,41.75,41.68,41.73,163604.0,41.1736,41.1835,41.1145,41.1638,163604.0
2024-03-04 15:40:00,41.73,41.75,41.66,41.68,117052.0,41.1638,41.1835,41.0947,41.1145,117052.0
2024-03-04 15:45:00,41.68,41.68,41.57,41.64,189880.0,41.1145,41.1145,41.006,41.075,189880.0
2024-03-04 15:50:00,41.65,41.7,41.56,41.61,249913.0,41.0849,41.1342,40.9961,41.0454,249913.0
2024-03-04 15:55:00,41.61,41.68,41.56,41.57,537638.0,41.0454,41.1145,40.9961,41.006,537638.0
2024-03-05 09:30:00,41.25,41.66,41.17,41.63,157706.0,40.6903,41.0947,40.6114,41.0651,157706.0
2024-03-05 09:35:00,41.64,41.68,41.47,41.61,82437.0,41.075,41.1145,40.9073,41.0454,82437.0
2024-03-05 09:40:00,41.6,41.72,41.52,41.69,160954.0,41.0355,41.1539,40.9566,41.1243,160954.0
2024-03-05 09:45:00,41.68,41.74,41.49,41.49,168291.0,41.1145,41.1736,40.927,40.927,168291.0
2024-03-05 09:50:00,41.48,41.48,41.35,41.44,126558.0,40.9172,40.9172,40.7889,40.8777,126558.0
2024-03-05 09:55:00,41.43,41.58,41.38,41.57,71666.0,40.8679,41.0158,40.8185,41.006,71666.0
2024-03-05 10:00:00,41.59,41.7,41.56,41.63,88340.0,41.0257,41.1342,40.9961,41.0651,88340.0
2024-03-05 10:05:00,41.63,41.69,41.47,41.51,90257.0,41.0651,41.1243,40.9073,40.9468,90257.0
2024-03-05 10:10:00,41.49,41.56,41.44,41.46,102782.0,40.927,40.9961,40.8777,40.8974,102782.0
2024-03-05 10:15:00,41.45,41.52,41.36,41.39,87723.0,40.8876,40.9566,40.7988,40.8284,87723.0
2024-03-05 10:20:00,41.39,41.42,41.33,41.39,118687.0,40.8284,40.858,40.7692,40.8284,118687.0
2024-03-05 10:25:00,41.38,41.44,41.32,41.43,84262.0,40.8185,40.8777,40.7593,40.8679,84262.0
2024-03-05 10:30:00,41.43,41.51,41.36,41.39,84761.0,40.8679,40.9468,40.7988,40.8284,84761.0
2024-03-05 10:35:00,41.4,41.47,41.37,41.44,87150.0,40.8383,40.9073,40.8087,40.8777,87150.0
2024-03-05 10:40:00,41.43,41.5,41.4,41.44,137261.0,40.8679,40.9369,40.8383,40.8777,137261.0
2024-03-05 10:45:00,41.46,41.49,41.4,41.49,49975.0,40.8974,40.927,40.8383,40.927,49975.0
2024-03-05 10:50:00,41.5,41.58,41.48,41.55,75789.0,40.9369,41.0158,40.9172,40.9862,75789.0
2024-03-05 10:55:00,41.55,41.58,41.43,41.56,65581.0,40.9862,41.0158,40.8679,40.9961,65581.0
2024-03-05 11:00:00,41.55,41.61,41.53,41.55,85765.0,40.9862,41.0454,40.9665,40.9862,85765.0
2024-03-05 11:05:00,41.55,41.59,41.52,41.59,27005.0,40.9862,41.0257,40.9566,41.0257,27005.0
2024-03-05 11:10:00,41.58,41.58,41.48,41.52,45718.0,41.0158,41.0158,40.9172,40.9566,45718.0
2024-03-05 11:15:00,41.52,41.53,41.43,41.45,50183.0,40.9566,40.9665,40.8679,40.8876,50183.0
2024-03-05 11:20:00,41.44,41.47,41.39,41.46,45490.0,40.8777,40.9073,40.8284,40.8974,45490.0
2024-03-05 11:25:00,41.46,41.52,41.45,41.47,59731.0,40.8974,40.9566,40.8876,40.9073,59731.0
2024-03-05 11:30:00,41.46,41.61,41.46,41.54,64659.0,40.8974,41.0454,40.8974,40.9764,64659.0
2024-03-05 11:35:00,41.54,41.55,41.47,41.48,34464.0,40.9764,40.9862,40.9073,40.9172,34464.0
2024-03-05 11:40:00,41.48,41.49,41.42,41.46,58416.0,40.9172,40.927,40.858,40.8974,58416.0
2024-03-05 11:45:00,41.46,41.55,41.44,41.51,84233.0,40.8974,40.9862,40.8777,40.9468,84233.0
2024-03-05 11:50:00,41.52,41.54,41.46,41.48,48159.0,40.9566,40.9764,40.8974,40.9172,48159.0
2024-03-05 11:55:00,41.48,41.52,41.45,41.51,55091.0,40.9172,40.9566,40.8876,40.9468,55091.0
2024-03-05 12:00:00,41.51,41.53,41.45,41.52,59777.0,40.9468,40.9665,40.8876,40.9566,59777.0
2024-03-05 12:05:00,41.52,41.6,41.51,41.59,49391.0,40.9566,41.0355,40.9468,41.0257,49391.0
2024-03-05 12:10:00,41.59,41.62,41.54,41.56,19237.0,41.0257,41.0553,40.9764,40.9961,19237.0
2024-03-05 12:15:00,41.56,41.62,41.56,41.62,45811.0,40.9961,41.0553,40.9961,41.0553,45811.0
2024-03-05 12:20:00,41.63,41.69,41.63,41.69,55165.0,41.0651,41.1243,41.0651,41.1243,55165.0
2024-03-05 12:25:00,41.68,41.75,41.66,41.73,65112.0,41.1145,41.1835,41.0947,41.1638,65112.0
2024-03-05 12:30:00,41.73,41.79,41.7,41.78,45173.0,41.1638,41.223,41.1342,41.2131,45173.0
2024-03-05 12:35:00,41.79,41.79,41.7,41.71,52084.0,41.223,41.223,41.1342,41.1441,52084.0
2024-03-05 12:40:00,41.7,41.8,41.67,41.77,44672.0,41.1342,41.2328,41.1046,41.2032,44672.0
2024-03-05 12:45:00,41.78,41.82,41.76,41.77,35779.0,41.2131,41.2526,41.1934,41.2032,35779.0
2024-03-05 12:50:00,41.77,41.78,41.73,41.77,27244.0,41.2032,41.2131,41.1638,41.2032,27244.0
2024-03-05 12:55:00,41.77,41.79,41.74,41.75,19962.0,41.2032,41.223,41.1736,41.1835,19962.0
2024-03-05 13:00:00,41.74,41.76,41.71,41.76,40847.0,41.1736,41.1934,41.1441,41.1934,40847.0
2024-03-05 13:05:00,41.77,41.81,41.74,41.81,16936.0,41.2032,41.2427,41.1736,41.2427,16936.0
2024-03-05 13:10:00,41.8,41.81,41.75,41.8,34067.0,41.2328,41.2427,41.1835,41.2328,34067.0
2024-03-05 13:15:00,41.8,41.83,41.74,41.76,24794.0,41.2328,41.2624,41.1736,41.1934,24794.0
2024-03-05 13:20:00,41.75,41.82,41.75,41.8,75222.0,41.1835,41.2526,41.1835,41.2328,75222.0
2024-03-05 13:25:00,41.8,41.82,41.76,41.8,71934.0,41.2328,41.2526,41.1934,41.2328,71934.0
2024-03-05 13:30:00,41.8,41.85,41.79,41.84,32625.0,41.2328,41.2822,41.223,41.2723,32625.0
2024-03-05 13:35:00,41.84,41.84,41.77,41.79,22655.0,41.2723,41.2723,41.2032,41.223,22655.0
2024-03-05 13:40:00,41.79,41.82,41.78,41.8,20239.0,41.223,41.2526,41.2131,41.2328,20239.0
2024-03-05 13:45:00,41.8,41.87,41.79,41.82,62155.0,41.2328,41.3019,41.223,41.2526,62155.0
2024-03-05 13:50:00,41.82,41.83,41.75,41.8,43081.0,41.2526,41.2624,41.1835,41.2328,43081.0
2024-03-05 13:55:00,41.8,41.8,41.76,41.8,24586.0,41.2328,41.2328,41.1934,41.2328,24586.0
2024-03-05 14:00:00,41.79,41.79,41.75,41.78,13228.0,41.223,41.223,41.1835,41.2131,13228.0
2024-03-05 14:05:00,41.78,41.79,41.75,41.77,41711.0,41.2131,41.223,41.1835,41.2032,41711.0
2024-03-05 14:10:00,41.77,41.79,41.74,41.79,27794.0,41.2032,41.223,41.1736,41.223,27794.0
2024-03-05 14:15:00,41.79,41.84,41.77,41.8,36963.0,41.223,41.2723,41.2032,41.2328,36963.0
2024-03-05 14:20:00,41.8,41.85,41.79,41.81,19877.0,41.2328,41.2822,41.223,41.2427,19877.0
2024-03-05 14:25:00,41.8,41.82,41.79,41.8,16617.0,41.2328,41.2526,41.223,41.2328,16617.0
2024-03-05 14:30:00,41.81,41.81,41.74,41.77,35803.0,41.2427,41.2427,41.1736,41.2032,35803.0
2024-03-05 14:35:00,41.77,41.81,41.73,41.8,40427.0,41.2032,41.2427,41.1638,41.2328,40427.0
2024-03-05 14:40:00,41.8,41.8,41.75,41.76,21217.0,41.2328,41.2328,41.1835,41.1934,21217.0
2024-03-05 14:45:00,41.76,41.77,41.71,41.73,54116.0,41.1934,41.2032,41.1441,41.1638,54116.0
2024-03-05 14:50:00,41.73,41.77,41.73,41.75,26567.0,41.1638,41.2032,41.1638,41.1835,26567.0
2024-03-05 14:55:00,41.74,41.75,41.67,41.71,98702.0,41.1736,41.1835,41.1046,41.1441,98702.0
2024-03-05 15:00:00,41.71,41.71,41.56,41.58,39708.0,41.1441,41.1441,40.9961,41.0158,39708.0
2024-03-05 15:05:00,41.58,41.62,41.55,41.55,100611.0,41.0158,41.0553,40.9862,40.9862,100611.0
2024-03-05 15:10:00,41.55,41.61,41.53,41.55,66312.0,40.9862,41.0454,40.9665,40.9862,66312.0
2024-03-05 15:15:00,41.55,41.56,41.47,41.48,67086.0,40.9862,40.9961,40.9073,40.9172,67086.0
2024-03-05 15:20:00,41.49,41.51,41.47,41.49,57433.0,40.927,40.9468,40.9073,40.927,57433.0
2024-03-05 15:25:00,41.48,41.51,41.46,41.51,59735.0,40.9172,40.9468,40.8974,40.9468,59735.0
2024-03-05 15:30:00,41.5,41.57,41.46,41.57,54132.0,40.9369,41.006,40.8974,41.006,54132.0
2024-03-05 15:35:00,41.57,41.61,41.53,41.59,72718.0,41.006,41.0454,40.9665,41.0257,72718.0
2024-03-05 15:40:00,41.59,41.6,41.54,41.55,116937.0,41.0257,41.0355,40.9764,40.9862,116937.0
2024-03-05 15:45:00,41.55,41.65,41.52,41.64,137119.0,40.9862,41.0849,40.9566,41.075,137119.0
2024-03-05 15:50:00,41.64,41.76,41.62,41.75,271864.0,41.075,41.1934,41.0553,41.1835,271864.0
2024-03-05 15:55:00,41.74,41.8,41.72,41.8,512351.0,41.1736,41.2328,41.1539,41.2328,512351.0
2024-03-06 09:30:00,41.98,42.15,41.84,41.88,262953.0,41.4104,41.5781,41.2723,41.3117,262953.0
2024-03-06 09:35:00,41.87,41.95,41.76,41.77,93288.0,41.3019,41.3808,41.1934,41.2032,93288.0
2024-03-06 09:40:00,41.75,41.85,41.74,41.77,104793.0,41.1835,41.2822,41.1736,41.2032,104793.0
2024-03-06 09:45:00,41.77,41.99,41.73,41.97,136872.0,41.2032,41.4203,41.1638,41.4005,136872.0
2024-03-06 09:50:00,41.97,42.04,41.93,42.04,114295.0,41.4005,41.4696,41.3611,41.4696,114295.0
2024-03-06 09:55:00,42.04,42.1,41.99,42.08,58305.0,41.4696,41.5288,41.4203,41.509,58305.0
2024-03-06 10:00:00,42.07,42.1,41.97,42.0,81521.0,41.4992,41.5288,41.4005,41.4301,81521.0
2024-03-06 10:05:00,41.98,42.06,41.94,42.05,62901.0,41.4104,41.4893,41.3709,41.4794,62901.0
2024-03-06 10:10:00,42.04,42.17,42.04,42.11,72470.0,41.4696,41.5978,41.4696,41.5386,72470.0
2024-03-06 10:15:00,42.11,42.2,42.11,42.2,26337.0,41.5386,41.6274,41.5386,41.6274,26337.0
2024-03-06 10:20:00,42.19,42.23,42.13,42.15,61179.0,41.6175,41.657,41.5584,41.5781,61179.0
2024-03-06 10:25:00,42.15,42.15,41.99,42.04,45107.0,41.5781,41.5781,41.4203,41.4696,45107.0
2024-03-06 10:30:00,42.04,42.09,41.99,42.08,118640.0,41.4696,41.5189,41.4203,41.509,118640.0
2024-03-06 10:35:00,42.07,42.08,41.99,42.05,39990.0,41.4992,41.509,41.4203,41.4794,39990.0
2024-03-06 10:40:00,42.05,42.07,42.0,42.04,42066.0,41.4794,41.4992,41.4301,41.4696,42066.0
2024-03-06 10:45:00,42.03,42.03,41.99,42.01,42204.0,41.4597,41.4597,41.4203,41.44,42204.0
2024-03-06 10:50:00,42.0,42.01,41.92,41.97,46107.0,41.4301,41.44,41.3512,41.4005,46107.0
2024-03-06 10:55:00,41.98,42.02,41.98,41.99,25246.0,41.4104,41.4498,41.4104,41.4203,25246.0
2024-03-06 11:00:00,41.99,42.04,41.97,41.99,22732.0,41.4203,41.4696,41.4005,41.4203,22732.0
2024-03-06 11:05:00,42.0,42.04,41.99,42.03,17340.0,41.4301,41.4696,41.4203,41.4597,17340.0
2024-03-06 11:10:00,42.03,42.07,41.99,42.07,50176.0,41.4597,41.4992,41.4203,41.4992,50176.0
2024-03-06 11:15:00,42.07,42.1,42.03,42.03,64339.0,41.4992,41.5288,41.4597,41.4597,64339.0
2024-03-06 11:20:00,42.03,42.07,42.02,42.06,126841.0,41.4597,41.4992,41.4498,41.4893,126841.0
2024-03-06 11:25:00,42.06,42.09,42.03,42.08,30346.0,41.4893,41.5189,41.4597,41.509,30346.0
2024-03-06 11:30:00,42.09,42.1,42.06,42.09,29546.0,41.5189,41.5288,41.4893,41.5189,29546.0
2024-03-06 11:35:00,42.09,42.1,42.03,42.04,100495.0,41.5189,41.5288,41.4597,41.4696,100495.0
2024-03-06 11:40:00,42.04,42.05,41.97,41.97,47735.0,41.4696,41.4794,41.4005,41.4005,47735.0
2024-03-06 11:45:00,41.98,42.0,41.94,41.99,24839.0,41.4104,41.4301,41.3709,41.4203,24839.0
2024-03-06 11:50:00,41.98,42.02,41.93,41.96,26406.0,41.4104,41.4498,41.3611,41.3907,26406.0
2024-03-06 11:55:00,41.96,41.97,41.91,41.91,27827.0,41.3907,41.4005,41.3413,41.3413,27827.0
2024-03-06 12:00:00,41.91,41.95,41.88,41.9,191824.0,41.3413,41.3808,41.3117,41.3315,191824.0
2024-03-06 12:05:00,41.91,42.01,41.9,42.01,58614.0,41.3413,41.44,41.3315,41.44,58614.0
2024-03-06 12:10:00,42.01,42.05,41.99,42.01,29049.0,41.44,41.4794,41.4203,41.44,29049.0
2024-03-06 12:15:00,42.01,42.05,41.99,42.05,21012.0,41.44,41.4794,41.4203,41.4794,21012.0
2024-03-06 12:20:00,42.05,42.14,42.04,42.12,78908.0,41.4794,41.5682,41.4696,41.5485,78908.0
2024-03-06 12:25:00,42.12,42.14,42.08,42.11,52403.0,41.5485,41.5682,41.509,41.5386,52403.0
2024-03-06 12:30:00,42.12,42.12,42.07,42.08,23924.0,41.5485,41.5485,41.4992,41.509,23924.0
2024-03-06 12:35:00,42.09,42.1,42.04,42.08,42880.0,41.5189,41.5288,41.4696,41.509,42880.0
2024-03-06 12:40:00,42.09,42.14,42.08,42.11,32505.0,41.5189,41.5682,41.509,41.5386,32505.0
2024-03-06 12:45:00,42.11,42.14,42.1,42.14,23627.0,41.5386,41.5682,41.5288,41.5682,23627.0
2024-03-06 12:50:00,42.14,42.15,42.09,42.15,48104.0,41.5682,41.5781,41.5189,41.5781,48104.0
2024-03-06 12:55:00,42.15,42.2,42.13,42.18,83023.0,41.5781,41.6274,41.5584,41.6077,83023.0
2024-03-06 13:00:00,42.17,42.26,42.17,42.25,73307.0,41.5978,41.6866,41.5978,41.6767,73307.0
2024-03-06 13:05:00,42.25,42.25,42.19,42.19,28577.0,41.6767,41.6767,41.6175,41.6175,28577.0
2024-03-06 13:10:00,42.2,42.21,42.11,42.12,35328.0,41.6274,41.6373,41.5386,41.5485,35328.0
2024-03-06 13:15:00,42.12,42.15,42.09,42.14,26655.0,41.5485,41.5781,41.5189,41.5682,26655.0
2024-03-06 13:20:00,42.15,42.17,42.14,42.16,29041.0,41.5781,41.5978,41.5682,41.5879,29041.0
2024-03-06 13:25:00,42.16,42.2,42.15,42.19,24178.0,41.5879,41.6274,41.5781,41.6175,24178.0
2024-03-06 13:30:00,42.19,42.19,42.05,42.13,64259.0,41.6175,41.6175,41.4794,41.5584,64259.0
2024-03-06 13:35:00,42.14,42.15,42.01,42.08,42763.0,41.5682,41.5781,41.44,41.509,42763.0
2024-03-06 13:40:00,42.08,42.15,42.07,42.14,27551.0,41.509,41.5781,41.4992,41.5682,27551.0
2024-03-06 13:45:00,42.15,42.15,41.95,41.97,47609.0,41.5781,41.5781,41.3808,41.4005,47609.0
2024-03-06 13:50:00,41.97,42.03,41.96,42.01,102783.0,41.4005,41.4597,41.3907,41.44,102783.0
2024-03-06 13:55:00,42.01,42.03,42.0,42.02,17722.0,41.44,41.4597,41.4301,41.4498,17722.0
2024-03-06 14:00:00,42.02,42.04,41.97,41.98,66790.0,41.4498,41.4696,41.4005,41.4104,66790.0
2024-03-06 14:05:00,42.0,42.11,42.0,42.09,50203.0,41.4301,41.5386,41.4301,41.5189,50203.0
2024-03-06 14:10:00,42.08,42.08,41.97,41.99,45462.0,41.509,41.509,41.4005,41.4203,45462.0
2024-03-06 14:15:00,41.98,42.0,41.91,41.98,50996.0,41.4104,41.4301,41.3413,41.4104,50996.0
2024-03-06 14:20:00,41.99,42.01,41.96,42.0,44695.0,41.4203,41.44,41.3907,41.4301,44695.0
2024-03-06 14:25:00,42.0,42.03,41.96,42.01,37647.0,41.4301,41.4597,41.3907,41.44,37647.0
2024-03-06 14:30:00,42.02,42.03,41.9,41.91,61091.0,41.4498,41.4597,41.3315,41.3413,61091.0
2024-03-06 14:35:00,41.91,41.94,41.87,41.94,41541.0,41.3413,41.3709,41.3019,41.3709,41541.0
2024-03-06 14:40:00,41.94,41.95,41.9,41.93,29618.0,41.3709,41.3808,41.3315,41.3611,29618.0
2024-03-06 14:45:00,41.93,41.93,41.87,41.91,50685.0,41.3611,41.3611,41.3019,41.3413,50685.0
2024-03-06 14:50:00,41.91,41.99,41.9,41.99,50764.0,41.3413,41.4203,41.3315,41.4203,50764.0
2024-03-06 14:55:00,42.0,42.0,41.91,41.92,56746.0,41.4301,41.4301,41.3413,41.3512,56746.0
2024-03-06 15:00:00,41.93,42.01,41.9,42.01,65315.0,41.3611,41.44,41.3315,41.44,65315.0
2024-03-06 15:05:00,42.01,42.03,41.98,42.02,51509.0,41.44,41.4597,41.4104,41.4498,51509.0
2024-03-06 15:10:00,42.02,42.08,42.01,42.04,30544.0,41.4498,41.509,41.44,41.4696,30544.0
2024-03-06 15:15:00,42.05,42.09,42.01,42.08,48316.0,41.4794,41.5189,41.44,41.509,48316.0
2024-03-06 15:20:00,42.08,42.08,42.0,42.02,87070.0,41.509,41.509,41.4301,41.4498,87070.0
2024-03-06 15:25:00,42.02,42.09,42.01,42.09,39071.0,41.4498,41.5189,41.44,41.5189,39071.0
2024-03-06 15:30:00,42.09,42.1,42.0,42.0,38597.0,41.5189,41.5288,41.4301,41.4301,38597.0
2024-03-06 15:35:00,42.01,42.01,41.93,42.01,98491.0,41.44,41.44,41.3611,41.44,98491.0
2024-03-06 15:40:00,42.01,42.05,41.99,42.0,96365.0,41.44,41.4794,41.4203,41.4301,96365.0
2024-03-06 15:45:00,42.0,42.04,41.94,42.01,86016.0,41.4301,41.4696,41.3709,41.44,86016.0
2024-03-06 15:50:00,42.0,42.09,41.99,42.08,149130.0,41.4301,41.5189,41.4203,41.509,149130.0
2024-03-06 15:55:00,42.07,42.09,42.0,42.01,340857.0,41.4992,41.5189,41.4301,41.44,340857.0
2024-03-07 09:30:00,42.2,42.43,42.14,42.32,206624.0,41.6274,41.8543,41.5682,41.7458,206624.0
2024-03-07 09:35:00,42.33,42.47,42.28,42.4,93638.0,41.7556,41.8937,41.7063,41.8247,93638.0
2024-03-07 09:40:00,42.4,42.49,42.35,42.42,73001.0,41.8247,41.9135,41.7754,41.8444,73001.0
2024-03-07 09:45:00,42.42,42.66,42.38,42.65,224079.0,41.8444,42.0812,41.805,42.0713,224079.0
2024-03-07 09:50:00,42.65,42.89,42.57,42.87,311479.0,42.0713,42.308,41.9924,42.2883,311479.0
2024-03-07 09:55:00,42.88,42.94,42.82,42.91,188231.0,42.2982,42.3574,42.239,42.3278,188231.0
2024-03-07 10:00:00,42.92,42.94,42.84,42.86,206431.0,42.3376,42.3574,42.2587,42.2785,206431.0
2024-03-07 10:05:00,42.87,42.87,42.72,42.84,176573.0,42.2883,42.2883,42.1404,42.2587,176573.0
2024-03-07 10:10:00,42.84,42.98,42.84,42.98,142747.0,42.2587,42.3968,42.2587,42.3968,142747.0
2024-03-07 10:15:00,42.98,42.98,42.76,42.83,106205.0,42.3968,42.3968,42.1798,42.2489,106205.0
2024-03-07 10:20:00,42.82,43.12,42.79,43.09,369577.0,42.239,42.5349,42.2094,42.5053,369577.0
2024-03-07 10:25:00,43.09,43.14,42.98,43.1,145109.0,42.5053,42.5547,42.3968,42.5152,145109.0
2024-03-07 10:30:00,43.11,43.12,42.95,43.06,145636.0,42.5251,42.5349,42.3672,42.4757,145636.0
2024-03-07 10:35:00,43.06,43.08,43.0,43.07,52939.0,42.4757,42.4955,42.4166,42.4856,52939.0
2024-03-07 10:40:00,43.07,43.08,42.95,42.97,57930.0,42.4856,42.4955,42.3672,42.387,57930.0
2024-03-07 10:45:00,42.98,43.06,42.95,43.04,89680.0,42.3968,42.4757,42.3672,42.456,89680.0
2024-03-07 10:50:00,43.04,43.14,43.03,43.12,72579.0,42.456,42.5547,42.4461,42.5349,72579.0
2024-03-07 10:55:00,43.11,43.2,43.11,43.16,77049.0,42.5251,42.6138,42.5251,42.5744,77049.0
2024-03-07 11:00:00,43.17,43.19,43.12,43.17,103890.0,42.5842,42.604,42.5349,42.5842,103890.0
2024-03-07 11:05:00,43.17,43.18,43.12,43.15,48186.0,42.5842,42.5941,42.5349,42.5645,48186.0
2024-03-07 11:10:00,43.16,43.23,43.15,43.22,79897.0,42.5744,42.6434,42.5645,42.6336,79897.0
2024-03-07 11:15:00,43.23,43.24,43.08,43.11,59303.0,42.6434,42.6533,42.4955,42.5251,59303.0
2024-03-07 11:20:00,43.11,43.14,43.0,43.01,127711.0,42.5251,42.5547,42.4166,42.4264,127711.0
2024-03-07 11:25:00,43.01,43.01,42.93,43.0,246606.0,42.4264,42.4264,42.3475,42.4166,246606.0
2024-03-07 11:30:00,42.99,42.99,42.82,42.91,103627.0,42.4067,42.4067,42.239,42.3278,103627.0
2024-03-07 11:35:00,42.91,42.97,42.88,42.91,69162.0,42.3278,42.387,42.2982,42.3278,69162.0
2024-03-07 11:40:00,42.92,42.96,42.9,42.93,78354.0,42.3376,42.3771,42.3179,42.3475,78354.0
2024-03-07 11:45:00,42.93,42.94,42.89,42.9,61156.0,42.3475,42.3574,42.308,42.3179,61156.0
2024-03-07 11:50:00,42.9,42.96,42.88,42.93,64780.0,42.3179,42.3771,42.2982,42.3475,64780.0
2024-03-07 11:55:00,42.92,42.96,42.9,42.95,33743.0,42.3376,42.3771,42.3179,42.3672,33743.0
2024-03-07 12:00:00,42.96,42.96,42.85,42.94,58508.0,42.3771,42.3771,42.2686,42.3574,58508.0
2024-03-07 12:05:00,42.94,42.96,42.89,42.92,55201.0,42.3574,42.3771,42.308,42.3376,55201.0
2024-03-07 12:10:00,42.93,42.96,42.88,42.9,28756.0,42.3475,42.3771,42.2982,42.3179,28756.0
2024-03-07 12:15:00,42.89,42.95,42.89,42.91,27562.0,42.308,42.3672,42.308,42.3278,27562.0
2024-03-07 12:20:00,42.91,42.95,42.89,42.94,35118.0,42.3278,42.3672,42.308,42.3574,35118.0
2024-03-07 12:25:00,42.94,42.95,42.89,42.92,24444.0,42.3574,42.3672,42.308,42.3376,24444.0
2024-03-07 12:30:00,42.92,42.92,42.84,42.89,137199.0,42.3376,42.3376,42.2587,42.308,137199.0
2024-03-07 12:35:00,42.89,42.91,42.82,42.91,56399.0,42.308,42.3278,42.239,42.3278,56399.0
2024-03-07 12:40:00,42.9,42.91,42.85,42.87,39370.0,42.3179,42.3278,42.2686,42.2883,39370.0
2024-03-07 12:45:00,42.86,42.88,42.81,42.84,47001.0,42.2785,42.2982,42.2291,42.2587,47001.0
2024-03-07 12:50:00,42.84,42.89,42.8,42.89,37308.0,42.2587,42.308,42.2193,42.308,37308.0
2024-03-07 12:55:00,42.9,42.94,42.87,42.91,110143.0,42.3179,42.3574,42.2883,42.3278,110143.0
2024-03-07 13:00:00,42.91,42.91,42.86,42.9,42279.0,42.3278,42.3278,42.2785,42.3179,42279.0
2024-03-07 13:05:00,42.9,42.97,42.87,42.95,32304.0,42.3179,42.387,42.2883,42.3672,32304.0
2024-03-07 13:10:00,42.94,42.97,42.93,42.96,31723.0,42.3574,42.387,42.3475,42.3771,31723.0
2024-03-07 13:15:00,42.95,42.99,42.9,42.98,56486.0,42.3672,42.4067,42.3179,42.3968,56486.0
2024-03-07 13:20:00,42.98,43.03,42.98,42.98,78687.0,42.3968,42.4461,42.3968,42.3968,78687.0
2024-03-07 13:25:00,42.99,43.0,42.94,42.95,65948.0,42.4067,42.4166,42.3574,42.3672,65948.0
2024-03-07 13:30:00,42.96,42.99,42.92,42.98,30892.0,42.3771,42.4067,42.3376,42.3968,30892.0
2024-03-07 13:35:00,42.98,42.99,42.91,42.92,53933.0,42.3968,42.4067,42.3278,42.3376,53933.0
2024-03-07 13:40:00,42.91,42.94,42.87,42.88,111110.0,42.3278,42.3574,42.2883,42.2982,111110.0
2024-03-07 13:45:00,42.88,42.92,42.87,42.89,69756.0,42.2982,42.3376,42.2883,42.308,69756.0
2024-03-07 13:50:00,42.9,42.94,42.87,42.89,32208.0,42.3179,42.3574,42.2883,42.308,32208.0
2024-03-07 13:55:00,42.89,42.92,42.87,42.91,35896.0,42.308,42.3376,42.2883,42.3278,35896.0
2024-03-07 14:00:00,42.91,42.93,42.88,42.89,47476.0,42.3278,42.3475,42.2982,42.308,47476.0
2024-03-07 14:05:00,42.89,42.92,42.87,42.9,91493.0,42.308,42.3376,42.2883,42.3179,91493.0
2024-03-07 14:10:00,42.9,42.91,42.83,42.89,72615.0,42.3179,42.3278,42.2489,42.308,72615.0
2024-03-07 14:15:00,42.89,42.9,42.84,42.84,54572.0,42.308,42.3179,42.2587,42.2587,54572.0
2024-03-07 14:20:00,42.84,42.9,42.83,42.86,82738.0,42.2587,42.3179,42.2489,42.2785,82738.0
2024-03-07 14:25:00,42.85,42.87,42.83,42.85,77297.0,42.2686,42.2883,42.2489,42.2686,77297.0
2024-03-07 14:30:00,42.85,42.87,42.84,42.86,54401.0,42.2686,42.2883,42.2587,42.2785,54401.0
2024-03-07 14:35:00,42.85,42.88,42.82,42.85,31970.0,42.2686,42.2982,42.239,42.2686,31970.0
2024-03-07 14:40:00,42.84,42.85,42.81,42.83,41413.0,42.2587,42.2686,42.2291,42.2489,41413.0
2024-03-07 14:45:00,42.83,42.86,42.82,42.84,35902.0,42.2489,42.2785,42.239,42.2587,35902.0
2024-03-07 14:50:00,42.83,42.86,42.82,42.84,48529.0,42.2489,42.2785,42.239,42.2587,48529.0
2024-03-07 14:55:00,42.83,42.85,42.82,42.84,38799.0,42.2489,42.2686,42.239,42.2587,38799.0
2024-03-07 15:00:00,42.84,42.85,42.78,42.83,116776.0,42.2587,42.2686,42.1995,42.2489,116776.0
2024-03-07 15:05:00,42.83,42.85,42.79,42.79,54066.0,42.2489,42.2686,42.2094,42.2094,54066.0
2024-03-07 15:10:00,42.79,42.8,42.75,42.77,70693.0,42.2094,42.2193,42.1699,42.1897,70693.0
2024-03-07 15:15:00,42.77,42.78,42.7,42.75,110989.0,42.1897,42.1995,42.1206,42.1699,110989.0
2024-03-07 15:20:00,42.75,42.83,42.74,42.83,74358.0,42.1699,42.2489,42.1601,42.2489,74358.0
2024-03-07 15:25:00,42.83,42.85,42.8,42.82,60747.0,42.2489,42.2686,42.2193,42.239,60747.0
2024-03-07 15:30:00,42.82,42.84,42.76,42.84,74274.0,42.239,42.2587,42.1798,42.2587,74274.0
2024-03-07 15:35:00,42.84,42.89,42.83,42.88,100707.0,42.2587,42.308,42.2489,42.2982,100707.0
2024-03-07 15:40:00,42.88,42.89,42.83,42.84,83872.0,42.2982,42.308,42.2489,42.2587,83872.0
2024-03-07 15:45:00,42.84,42.89,42.83,42.85,161665.0,42.2587,42.308,42.2489,42.2686,161665.0
2024-03-07 15:50:00,42.86,42.88,42.76,42.83,208372.0,42.2785,42.2982,42.1798,42.2489,208372.0
2024-03-07 15:55:00,42.83,42.85,42.75,42.76,575975.0,42.2489,42.2686,42.1699,42.1798,575975.0
2024-03-08 09:30:00,42.83,43.09,42.83,43.07,213004.0,42.2489,42.5053,42.2489,42.4856,213004.0
2024-03-08 09:35:00,43.08,43.27,43.06,43.16,217837.0,42.4955,42.6829,42.4757,42.5744,217837.0
2024-03-08 09:40:00,43.17,43.17,43.01,43.08,102699.0,42.5842,42.5842,42.4264,42.4955,102699.0
2024-03-08 09:45:00,43.09,43.14,42.92,42.96,136286.0,42.5053,42.5547,42.3376,42.3771,136286.0
2024-03-08 09:50:00,42.96,42.97,42.79,42.8,90987.0,42.3771,42.387,42.2094,42.2193,90987.0
2024-03-08 09:55:00,42.81,42.85,42.75,42.76,98331.0,42.2291,42.2686,42.1699,42.1798,98331.0
2024-03-08 10:00:00,42.75,42.75,42.59,42.59,137407.0,42.1699,42.1699,42.0121,42.0121,137407.0
2024-03-08 10:05:00,42.59,42.6,42.46,42.54,129917.0,42.0121,42.022,41.8839,41.9628,129917.0
2024-03-08 10:10:00,42.55,42.57,42.46,42.54,92167.0,41.9727,41.9924,41.8839,41.9628,92167.0
2024-03-08 10:15:00,42.54,42.59,42.51,42.55,75488.0,41.9628,42.0121,41.9332,41.9727,75488.0
2024-03-08 10:20:00,42.54,42.54,42.39,42.4,97284.0,41.9628,41.9628,41.8148,41.8247,97284.0
2024-03-08 10:25:00,42.4,42.46,42.34,42.45,123562.0,41.8247,41.8839,41.7655,41.874,123562.0
2024-03-08 10:30:00,42.45,42.53,42.38,42.48,104913.0,41.874,41.9529,41.805,41.9036,104913.0
2024-03-08 10:35:00,42.48,42.54,42.45,42.5,84323.0,41.9036,41.9628,41.874,41.9233,84323.0
2024-03-08 10:40:00,42.49,42.59,42.48,42.55,102009.0,41.9135,42.0121,41.9036,41.9727,102009.0
2024-03-08 10:45:00,42.55,42.65,42.49,42.63,109757.0,41.9727,42.0713,41.9135,42.0516,109757.0
2024-03-08 10:50:00,42.64,42.7,42.63,42.64,97127.0,42.0614,42.1206,42.0516,42.0614,97127.0
2024-03-08 10:55:00,42.64,42.69,42.63,42.66,95092.0,42.0614,42.1108,42.0516,42.0812,95092.0
2024-03-08 11:00:00,42.66,42.71,42.59,42.61,159130.0,42.0812,42.1305,42.0121,42.0318,159130.0
2024-03-08 11:05:00,42.61,42.62,42.51,42.53,74844.0,42.0318,42.0417,41.9332,41.9529,74844.0
2024-03-08 11:10:00,42.53,42.57,42.41,42.57,158746.0,41.9529,41.9924,41.8346,41.9924,158746.0
2024-03-08 11:15:00,42.56,42.64,42.55,42.61,60041.0,41.9825,42.0614,41.9727,42.0318,60041.0
2024-03-08 11:20:00,42.61,42.66,42.56,42.58,45325.0,42.0318,42.0812,41.9825,42.0022,45325.0
2024-03-08 11:25:00,42.58,42.58,42.39,42.4,69558.0,42.0022,42.0022,41.8148,41.8247,69558.0
2024-03-08 11:30:00,42.4,42.45,42.37,42.44,89588.0,41.8247,41.874,41.7951,41.8641,89588.0
2024-03-08 11:35:00,42.43,42.51,42.41,42.48,65750.0,41.8543,41.9332,41.8346,41.9036,65750.0
2024-03-08 11:40:00,42.48,42.53,42.4,42.52,79650.0,41.9036,41.9529,41.8247,41.9431,79650.0
2024-03-08 11:45:00,42.52,42.54,42.47,42.47,50038.0,41.9431,41.9628,41.8937,41.8937,50038.0
2024-03-08 11:50:00,42.47,42.54,42.44,42.45,47195.0,41.8937,41.9628,41.8641,41.874,47195.0
2024-03-08 11:55:00,42.45,42.49,42.42,42.47,38989.0,41.874,41.9135,41.8444,41.8937,38989.0
2024-03-08 12:00:00,42.47,42.49,42.42,42.48,36171.0,41.8937,41.9135,41.8444,41.9036,36171.0
2024-03-08 12:05:00,42.48,42.5,42.41,42.42,33762.0,41.9036,41.9233,41.8346,41.8444,33762.0
2024-03-08 12:10:00,42.43,42.48,42.42,42.47,54388.0,41.8543,41.9036,41.8444,41.8937,54388.0
2024-03-08 12:15:00,42.47,42.49,42.43,42.45,43372.0,41.8937,41.9135,41.8543,41.874,43372.0
2024-03-08 12:20:00,42.46,42.46,42.36,42.36,56651.0,41.8839,41.8839,41.7852,41.7852,56651.0
2024-03-08 12:25:00,42.37,42.42,42.32,42.35,46471.0,41.7951,41.8444,41.7458,41.7754,46471.0
2024-03-08 12:30:00,42.34,42.4,42.33,42.4,35486.0,41.7655,41.8247,41.7556,41.8247,35486.0
2024-03-08 12:35:00,42.4,42.46,42.39,42.45,29567.0,41.8247,41.8839,41.8148,41.874,29567.0
2024-03-08 12:40:00,42.45,42.48,42.43,42.45,32200.0,41.874,41.9036,41.8543,41.874,32200.0
2024-03-08 12:45:00,42.45,42.45,42.38,42.4,31963.0,41.874,41.874,41.805,41.8247,31963.0
2024-03-08 12:50:00,42.41,42.43,42.32,42.33,52507.0,41.8346,41.8543,41.7458,41.7556,52507.0
2024-03-08 12:55:00,42.33,42.41,42.28,42.39,103842.0,41.7556,41.8346,41.7063,41.8148,103842.0
2024-03-08 13:00:00,42.39,42.39,42.24,42.27,114751.0,41.8148,41.8148,41.6669,41.6965,114751.0
2024-03-08 13:05:00,42.27,42.37,42.25,42.35,43922.0,41.6965,41.7951,41.6767,41.7754,43922.0
2024-03-08 13:10:00,42.34,42.38,42.31,42.32,26331.0,41.7655,41.805,41.7359,41.7458,26331.0
2024-03-08 13:15:00,42.32,42.34,42.28,42.29,28622.0,41.7458,41.7655,41.7063,41.7162,28622.0
2024-03-08 13:20:00,42.29,42.32,42.26,42.29,37055.0,41.7162,41.7458,41.6866,41.7162,37055.0
2024-03-08 13:25:00,42.28,42.3,42.25,42.26,34323.0,41.7063,41.726,41.6767,41.6866,34323.0
2024-03-08 13:30:00,42.26,42.29,42.23,42.23,30559.0,41.6866,41.7162,41.657,41.657,30559.0
2024-03-08 13:35:00,42.23,42.23,42.14,42.14,105894.0,41.657,41.657,41.5682,41.5682,105894.0
2024-03-08 13:40:00,42.14,42.14,42.1,42.13,37595.0,41.5682,41.5682,41.5288,41.5584,37595.0
2024-03-08 13:45:00,42.13,42.17,42.12,42.14,46083.0,41.5584,41.5978,41.5485,41.5682,46083.0
2024-03-08 13:50:00,42.15,42.19,42.14,42.15,24036.0,41.5781,41.6175,41.5682,41.5781,24036.0
2024-03-08 13:55:00,42.15,42.16,42.12,42.16,37284.0,41.5781,41.5879,41.5485,41.5879,37284.0
2024-03-08 14:00:00,42.16,42.23,42.15,42.22,31290.0,41.5879,41.657,41.5781,41.6471,31290.0
2024-03-08 14:05:00,42.22,42.24,42.18,42.23,36129.0,41.6471,41.6669,41.6077,41.657,36129.0
2024-03-08 14:10:00,42.23,42.24,42.17,42.23,44162.0,41.657,41.6669,41.5978,41.657,44162.0
2024-03-08 14:15:00,42.23,42.31,42.21,42.29,42691.0,41.657,41.7359,41.6373,41.7162,42691.0
2024-03-08 14:20:00,42.3,42.34,42.29,42.31,27064.0,41.726,41.7655,41.7162,41.7359,27064.0
2024-03-08 14:25:00,42.3,42.33,42.27,42.32,47545.0,41.726,41.7556,41.6965,41.7458,47545.0
2024-03-08 14:30:00,42.32,42.35,42.31,42.34,38642.0,41.7458,41.7754,41.7359,41.7655,38642.0
2024-03-08 14:35:00,42.34,42.35,42.3,42.31,40529.0,41.7655,41.7754,41.726,41.7359,40529.0
2024-03-08 14:40:00,42.3,42.36,42.3,42.36,34593.0,41.726,41.7852,41.726,41.7852,34593.0
2024-03-08 14:45:00,42.35,42.37,42.32,42.32,36686.0,41.7754,41.7951,41.7458,41.7458,36686.0
2024-03-08 14:50:00,42.32,42.36,42.3,42.31,42303.0,41.7458,41.7852,41.726,41.7359,42303.0
2024-03-08 14:55:00,42.32,42.34,42.28,42.28,38683.0,41.7458,41.7655,41.7063,41.7063,38683.0
2024-03-08 15:00:00,42.27,42.31,42.27,42.29,33086.0,41.6965,41.7359,41.6965,41.7162,33086.0
2024-03-08 15:05:00,42.29,42.29,42.22,42.22,40555.0,41.7162,41.7162,41.6471,41.6471,40555.0
2024-03-08 15:10:00,42.23,42.24,42.19,42.22,55731.0,41.657,41.6669,41.6175,41.6471,55731.0
2024-03-08 15:15:00,42.22,42.23,42.17,42.18,59994.0,41.6471,41.657,41.5978,41.6077,59994.0
2024-03-08 15:20:00,42.18,42.23,42.16,42.22,60214.0,41.6077,41.657,41.5879,41.6471,60214.0
2024-03-08 15:25:00,42.22,42.24,42.15,42.15,78318.0,41.6471,41.6669,41.5781,41.5781,78318.0
2024-03-08 15:30:00,42.15,42.21,42.14,42.19,75261.0,41.5781,41.6373,41.5682,41.6175,75261.0
2024-03-08 15:35:00,42.19,42.19,42.09,42.09,92083.0,41.6175,41.6175,41.5189,41.5189,92083.0
2024-03-08 15:40:00,42.09,42.15,42.09,42.1,101809.0,41.5189,41.5781,41.5189,41.5288,101809.0
2024-03-08 15:45:00,42.11,42.24,42.1,42.23,183727.0,41.5386,41.6669,41.5288,41.657,183727.0
2024-03-08 15:50:00,42.23,42.31,42.22,42.27,303508.0,41.657,41.7359,41.6471,41.6965,303508.0
2024-03-08 15:55:00,42.26,42.27,42.2,42.25,585752.0,41.6866,41.6965,41.6274,41.6767,585752.0
2024-03-11 09:30:00,42.06,42.2,42.01,42.13,115945.0,41.4893,41.6274,41.44,41.5584,115945.0
2024-03-11 09:35:00,42.13,42.18,41.97,42.1,165592.0,41.5584,41.6077,41.4005,41.5288,165592.0
2024-03-11 09:40:00,42.09,42.39,42.02,42.35,116484.0,41.5189,41.8148,41.4498,41.7754,116484.0
2024-03-11 09:45:00,42.34,42.35,42.14,42.18,149981.0,41.7655,41.7754,41.5682,41.6077,149981.0
2024-03-11 09:50:00,42.18,42.2,42.12,42.16,62946.0,41.6077,41.6274,41.5485,41.5879,62946.0
2024-03-11 09:55:00,42.16,42.23,42.14,42.22,64682.0,41.5879,41.657,41.5682,41.6471,64682.0
2024-03-11 10:00:00,42.22,42.23,42.03,42.06,42516.0,41.6471,41.657,41.4597,41.4893,42516.0
2024-03-11 10:05:00,42.07,42.07,42.0,42.04,73727.0,41.4992,41.4992,41.4301,41.4696,73727.0
2024-03-11 10:10:00,42.04,42.09,41.99,42.05,63538.0,41.4696,41.5189,41.4203,41.4794,63538.0
2024-03-11 10:15:00,42.05,42.05,41.96,42.0,122861.0,41.4794,41.4794,41.3907,41.4301,122861.0
2024-03-11 10:20:00,42.0,42.04,41.96,42.0,58636.0,41.4301,41.4696,41.3907,41.4301,58636.0
2024-03-11 10:25:00,42.0,42.03,41.97,42.02,56009.0,41.4301,41.4597,41.4005,41.4498,56009.0
2024-03-11 10:30:00,42.02,42.19,42.01,42.19,165653.0,41.4498,41.6175,41.44,41.6175,165653.0
2024-03-11 10:35:00,42.19,42.22,42.07,42.07,94208.0,41.6175,41.6471,41.4992,41.4992,94208.0
2024-03-11 10:40:00,42.07,42.08,41.95,41.98,167414.0,41.4992,41.509,41.3808,41.4104,167414.0
2024-03-11 10:45:00,41.98,42.14,41.95,42.13,73467.0,41.4104,41.5682,41.3808,41.5584,73467.0
2024-03-11 10:50:00,42.14,42.18,42.09,42.18,83738.0,41.5682,41.6077,41.5189,41.6077,83738.0
2024-03-11 10:55:00,42.17,42.25,42.15,42.25,75695.0,41.5978,41.6767,41.5781,41.6767,75695.0
2024-03-11 11:00:00,42.25,42.3,42.21,42.22,79227.0,41.6767,41.726,41.6373,41.6471,79227.0
2024-03-11 11:05:00,42.23,42.33,42.2,42.29,119754.0,41.657,41.7556,41.6274,41.7162,119754.0
2024-03-11 11:10:00,42.29,42.29,42.13,42.18,51863.0,41.7162,41.7162,41.5584,41.6077,51863.0
2024-03-11 11:15:00,42.17,42.19,42.12,42.13,38995.0,41.5978,41.6175,41.5485,41.5584,38995.0
2024-03-11 11:20:00,42.13,42.16,42.07,42.07,36374.0,41.5584,41.5879,41.4992,41.4992,36374.0
2024-03-11 11:25:00,42.08,42.11,42.04,42.08,37546.0,41.509,41.5386,41.4696,41.509,37546.0
2024-03-11 11:30:00,42.09,42.16,42.07,42.11,47711.0,41.5189,41.5879,41.4992,41.5386,47711.0
2024-03-11 11:35:00,42.1,42.13,42.07,42.13,37054.0,41.5288,41.5584,41.4992,41.5584,37054.0
2024-03-11 11:40:00,42.12,42.14,42.12,42.13,22255.0,41.5485,41.5682,41.5485,41.5584,22255.0
2024-03-11 11:45:00,42.13,42.14,42.1,42.14,35620.0,41.5584,41.5682,41.5288,41.5682,35620.0
2024-03-11 11:50:00,42.14,42.14,42.07,42.11,31027.0,41.5682,41.5682,41.4992,41.5386,31027.0
2024-03-11 11:55:00,42.1,42.14,42.08,42.13,27815.0,41.5288,41.5682,41.509,41.5584,27815.0
2024-03-11 12:00:00,42.13,42.16,42.11,42.13,60224.0,41.5584,41.5879,41.5386,41.5584,60224.0
2024-03-11 12:05:00,42.13,42.14,42.08,42.11,51924.0,41.5584,41.5682,41.509,41.5386,51924.0
2024-03-11 12:10:00,42.1,42.2,42.1,42.2,44541.0,41.5288,41.6274,41.5288,41.6274,44541.0
2024-03-11 12:15:00,42.2,42.22,42.16,42.17,42086.0,41.6274,41.6471,41.5879,41.5978,42086.0
2024-03-11 12:20:00,42.18,42.2,42.12,42.14,31686.0,41.6077,41.6274,41.5485,41.5682,31686.0
2024-03-11 12:25:00,42.14,42.19,42.13,42.19,39812.0,41.5682,41.6175,41.5584,41.6175,39812.0
2024-03-11 12:30:00,42.19,42.2,42.12,42.13,18811.0,41.6175,41.6274,41.5485,41.5584,18811.0
2024-03-11 12:35:00,42.12,42.13,42.07,42.09,24932.0,41.5485,41.5584,41.4992,41.5189,24932.0
2024-03-11 12:40:00,42.09,42.17,42.08,42.08,51349.0,41.5189,41.5978,41.509,41.509,51349.0
2024-03-11 12:45:00,42.09,42.1,42.05,42.07,20695.0,41.5189,41.5288,41.4794,41.4992,20695.0
2024-03-11 12:50:00,42.07,42.09,42.05,42.05,21272.0,41.4992,41.5189,41.4794,41.4794,21272.0
2024-03-11 12:55:00,42.05,42.07,42.02,42.03,15983.0,41.4794,41.4992,41.4498,41.4597,15983.0
2024-03-11 13:00:00,42.03,42.08,42.02,42.06,36997.0,41.4597,41.509,41.4498,41.4893,36997.0
2024-03-11 13:05:00,42.05,42.09,42.04,42.08,31741.0,41.4794,41.5189,41.4696,41.509,31741.0
2024-03-11 13:10:00,42.07,42.07,42.01,42.06,52030.0,41.4992,41.4992,41.44,41.4893,52030.0
2024-03-11 13:15:00,42.05,42.05,41.99,42.01,41328.0,41.4794,41.4794,41.4203,41.44,41328.0
2024-03-11 13:20:00,42.01,42.03,41.97,42.01,51278.0,41.44,41.4597,41.4005,41.44,51278.0
2024-03-11 13:25:00,42.02,42.03,41.99,42.02,38615.0,41.4498,41.4597,41.4203,41.4498,38615.0
2024-03-11 13:30:00,42.02,42.14,42.01,42.14,157998.0,41.4498,41.5682,41.44,41.5682,157998.0
2024-03-11 13:35:00,42.14,42.17,42.07,42.1,46758.0,41.5682,41.5978,41.4992,41.5288,46758.0
2024-03-11 13:40:00,42.09,42.17,42.09,42.15,152283.0,41.5189,41.5978,41.5189,41.5781,152283.0
2024-03-11 13:45:00,42.16,42.16,42.1,42.12,30463.0,41.5879,41.5879,41.5288,41.5485,30463.0
2024-03-11 13:50:00,42.11,42.14,42.1,42.13,17309.0,41.5386,41.5682,41.5288,41.5584,17309.0
2024-03-11 13:55:00,42.13,42.16,42.12,42.16,26556.0,41.5584,41.5879,41.5485,41.5879,26556.0
2024-03-11 14:00:00,42.16,42.23,42.15,42.22,56094.0,41.5879,41.657,41.5781,41.6471,56094.0
2024-03-11 14:05:00,42.21,42.24,42.2,42.23,50333.0,41.6373,41.6669,41.6274,41.657,50333.0
2024-03-11 14:10:00,42.24,42.27,42.23,42.25,69292.0,41.6669,41.6965,41.657,41.6767,69292.0
2024-03-11 14:15:00,42.26,42.28,42.18,42.26,96851.0,41.6866,41.7063,41.6077,41.6866,96851.0
2024-03-11 14:20:00,42.26,42.26,42.14,42.16,69458.0,41.6866,41.6866,41.5682,41.5879,69458.0
2024-03-11 14:25:00,42.16,42.21,42.16,42.2,126351.0,41.5879,41.6373,41.5879,41.6274,126351.0
2024-03-11 14:30:00,42.21,42.26,42.19,42.25,39177.0,41.6373,41.6866,41.6175,41.6767,39177.0
2024-03-11 14:35:00,42.25,42.26,42.22,42.26,27748.0,41.6767,41.6866,41.6471,41.6866,27748.0
2024-03-11 14:40:00,42.26,42.4,42.24,42.39,145898.0,41.6866,41.8247,41.6669,41.8148,145898.0
2024-03-11 14:45:00,42.39,42.44,42.36,42.42,51935.0,41.8148,41.8641,41.7852,41.8444,51935.0
2024-03-11 14:50:00,42.43,42.46,42.4,42.4,58489.0,41.8543,41.8839,41.8247,41.8247,58489.0
2024-03-11 14:55:00,42.39,42.44,42.36,42.44,52629.0,41.8148,41.8641,41.7852,41.8641,52629.0
2024-03-11 15:00:00,42.44,42.46,42.42,42.44,48420.0,41.8641,41.8839,41.8444,41.8641,48420.0
2024-03-11 15:05:00,42.44,42.47,42.43,42.44,41505.0,41.8641,41.8937,41.8543,41.8641,41505.0
2024-03-11 15:10:00,42.43,42.47,42.39,42.41,47484.0,41.8543,41.8937,41.8148,41.8346,47484.0
2024-03-11 15:15:00,42.41,42.44,42.4,42.44,38538.0,41.8346,41.8641,41.8247,41.8641,38538.0
2024-03-11 15:20:00,42.43,42.48,42.42,42.47,46342.0,41.8543,41.9036,41.8444,41.8937,46342.0
2024-03-11 15:25:00,42.47,42.5,42.45,42.49,44450.0,41.8937,41.9233,41.874,41.9135,44450.0
2024-03-11 15:30:00,42.48,42.5,42.44,42.46,77630.0,41.9036,41.9233,41.8641,41.8839,77630.0
2024-03-11 15:35:00,42.45,42.48,42.41,42.47,134490.0,41.874,41.9036,41.8346,41.8937,134490.0
2024-03-11 15:40:00,42.47,42.56,42.47,42.55,128546.0,41.8937,41.9825,41.8937,41.9727,128546.0
2024-03-11 15:45:00,42.55,42.62,42.54,42.59,226933.0,41.9727,42.0417,41.9628,42.0121,226933.0
2024-03-11 15:50:00,42.59,42.63,42.55,42.6,309753.0,42.0121,42.0516,41.9727,42.022,309753.0
2024-03-11 15:55:00,42.59,42.7,42.58,42.69,624035.0,42.0121,42.1206,42.0022,42.1108,624035.0
2024-03-12 09:30:00,42.25,42.76,41.97,42.6,576284.0,41.6767,42.1798,41.4005,42.022,576284.0
2024-03-12 09:35:00,42.6,42.63,42.17,42.23,396172.0,42.022,42.0516,41.5978,41.657,396172.0
2024-03-12 09:40:00,42.23,42.32,41.99,42.08,297205.0,41.657,41.7458,41.4203,41.509,297205.0
2024-03-12 09:45:00,42.08,42.1,41.62,41.74,461951.0,41.509,41.5288,41.0553,41.1736,461951.0
2024-03-12 09:50:00,41.75,41.91,41.62,41.87,249489.0,41.1835,41.3413,41.0553,41.3019,249489.0
2024-03-12 09:55:00,41.87,42.15,41.83,42.0,221597.0,41.3019,41.5781,41.2624,41.4301,221597.0
2024-03-12 10:00:00,42.01,42.14,41.84,41.88,253698.0,41.44,41.5682,41.2723,41.3117,253698.0
2024-03-12 10:05:00,41.88,42.16,41.83,42.05,299753.0,41.3117,41.5879,41.2624,41.4794,299753.0
2024-03-12 10:10:00,42.05,42.07,41.89,41.96,175717.0,41.4794,41.4992,41.3216,41.3907,175717.0
2024-03-12 10:15:00,41.96,42.16,41.95,42.11,162597.0,41.3907,41.5879,41.3808,41.5386,162597.0
2024-03-12 10:20:00,42.11,42.33,42.06,42.08,193897.0,41.5386,41.7556,41.4893,41.509,193897.0
2024-03-12 10:25:00,42.08,42.17,42.03,42.17,121577.0,41.509,41.5978,41.4597,41.5978,121577.0
2024-03-12 10:30:00,42.17,42.22,41.99,42.04,197172.0,41.5978,41.6471,41.4203,41.4696,197172.0
2024-03-12 10:35:00,42.04,42.18,42.03,42.13,62516.0,41.4696,41.6077,41.4597,41.5584,62516.0
2024-03-12 10:40:00,42.12,42.15,42.05,42.11,67712.0,41.5485,41.5781,41.4794,41.5386,67712.0
2024-03-12 10:45:00,42.12,42.2,42.1,42.16,99491.0,41.5485,41.6274,41.5288,41.5879,99491.0
2024-03-12 10:50:00,42.16,42.46,42.16,42.45,181962.0,41.5879,41.8839,41.5879,41.874,181962.0
2024-03-12 10:55:00,42.46,42.48,42.21,42.23,125864.0,41.8839,41.9036,41.6373,41.657,125864.0
2024-03-12 11:00:00,42.23,42.28,42.15,42.16,129306.0,41.657,41.7063,41.5781,41.5879,129306.0
2024-03-12 11:05:00,42.16,42.2,42.13,42.13,67749.0,41.5879,41.6274,41.5584,41.5584,67749.0
2024-03-12 11:10:00,42.13,42.31,42.11,42.3,173641.0,41.5584,41.7359,41.5386,41.726,173641.0
2024-03-12 11:15:00,42.29,42.37,42.25,42.27,105900.0,41.7162,41.7951,41.6767,41.6965,105900.0
2024-03-12 11:20:00,42.27,42.34,42.22,42.31,90120.0,41.6965,41.7655,41.6471,41.7359,90120.0
2024-03-12 11:25:00,42.32,42.32,42.18,42.2,68839.0,41.7458,41.7458,41.6077,41.6274,68839.0
2024-03-12 11:30:00,42.19,42.2,42.06,42.08,93943.0,41.6175,41.6274,41.4893,41.509,93943.0
2024-03-12 11:35:00,42.08,42.27,42.07,42.23,107142.0,41.509,41.6965,41.4992,41.657,107142.0
2024-03-12 11:40:00,42.22,42.22,42.08,42.08,62141.0,41.6471,41.6471,41.509,41.509,62141.0
2024-03-12 11:45:00,42.08,42.11,42.0,42.05,122391.0,41.509,41.5386,41.4301,41.4794,122391.0
2024-03-12 11:50:00,42.04,42.17,42.0,42.16,51268.0,41.4696,41.5978,41.4301,41.5879,51268.0
2024-03-12 11:55:00,42.16,42.19,42.08,42.12,75688.0,41.5879,41.6175,41.509,41.5485,75688.0
2024-03-12 12:00:00,42.11,42.12,42.0,42.03,75822.0,41.5386,41.5485,41.4301,41.4597,75822.0
2024-03-12 12:05:00,42.04,42.11,42.01,42.02,57877.0,41.4696,41.5386,41.44,41.4498,57877.0
2024-03-12 12:10:00,42.02,42.07,41.97,42.07,72196.0,41.4498,41.4992,41.4005,41.4992,72196.0
2024-03-12 12:15:00,42.05,42.06,41.96,41.98,58259.0,41.4794,41.4893,41.3907,41.4104,58259.0
2024-03-12 12:20:00,41.97,41.98,41.82,41.83,142659.0,41.4005,41.4104,41.2526,41.2624,142659.0
2024-03-12 12:25:00,41.83,41.92,41.83,41.85,61328.0,41.2624,41.3512,41.2624,41.2822,61328.0
2024-03-12 12:30:00,41.84,41.92,41.84,41.89,85122.0,41.2723,41.3512,41.2723,41.3216,85122.0
2024-03-12 12:35:00,41.89,41.96,41.86,41.86,78362.0,41.3216,41.3907,41.292,41.292,78362.0
2024-03-12 12:40:00,41.86,41.86,41.8,41.81,74004.0,41.292,41.292,41.2328,41.2427,74004.0
2024-03-12 12:45:00,41.81,41.81,41.61,41.66,237985.0,41.2427,41.2427,41.0454,41.0947,237985.0
2024-03-12 12:50:00,41.67,41.73,41.62,41.68,132905.0,41.1046,41.1638,41.0553,41.1145,132905.0
2024-03-12 12:55:00,41.69,41.78,41.69,41.77,74665.0,41.1243,41.2131,41.1243,41.2032,74665.0
2024-03-12 13:00:00,41.77,41.8,41.67,41.7,55132.0,41.2032,41.2328,41.1046,41.1342,55132.0
2024-03-12 13:05:00,41.7,41.75,41.66,41.71,61719.0,41.1342,41.1835,41.0947,41.1441,61719.0
2024-03-12 13:10:00,41.71,41.71,41.63,41.66,40432.0,41.1441,41.1441,41.0651,41.0947,40432.0
2024-03-12 13:15:00,41.66,41.79,41.64,41.77,139338.0,41.0947,41.223,41.075,41.2032,139338.0
2024-03-12 13:20:00,41.77,41.82,41.73,41.74,69860.0,41.2032,41.2526,41.1638,41.1736,69860.0
2024-03-12 13:25:00,41.75,41.82,41.74,41.76,79900.0,41.1835,41.2526,41.1736,41.1934,79900.0
2024-03-12 13:30:00,41.76,41.81,41.75,41.8,121945.0,41.1934,41.2427,41.1835,41.2328,121945.0
2024-03-12 13:35:00,41.8,41.94,41.79,41.84,211231.0,41.2328,41.3709,41.223,41.2723,211231.0
2024-03-12 13:40:00,41.84,41.94,41.83,41.94,78606.0,41.2723,41.3709,41.2624,41.3709,78606.0
2024-03-12 13:45:00,41.94,41.97,41.92,41.97,47897.0,41.3709,41.4005,41.3512,41.4005,47897.0
2024-03-12 13:50:00,41.96,42.08,41.96,42.07,86024.0,41.3907,41.509,41.3907,41.4992,86024.0
2024-03-12 13:55:00,42.07,42.12,42.04,42.1,79491.0,41.4992,41.5485,41.4696,41.5288,79491.0
2024-03-12 14:00:00,42.09,42.16,42.07,42.1,134657.0,41.5189,41.5879,41.4992,41.5288,134657.0
2024-03-12 14:05:00,42.1,42.15,42.08,42.14,66847.0,41.5288,41.5781,41.509,41.5682,66847.0
2024-03-12 14:10:00,42.15,42.26,42.14,42.26,75259.0,41.5781,41.6866,41.5682,41.6866,75259.0
2024-03-12 14:15:00,42.26,42.28,42.2,42.26,92247.0,41.6866,41.7063,41.6274,41.6866,92247.0
2024-03-12 14:20:00,42.26,42.32,42.25,42.3,115389.0,41.6866,41.7458,41.6767,41.726,115389.0
2024-03-12 14:25:00,42.3,42.33,42.21,42.25,147759.0,41.726,41.7556,41.6373,41.6767,147759.0
2024-03-12 14:30:00,42.25,42.29,42.24,42.26,61174.0,41.6767,41.7162,41.6669,41.6866,61174.0
2024-03-12 14:35:00,42.26,42.31,42.24,42.3,162260.0,41.6866,41.7359,41.6669,41.726,162260.0
2024-03-12 14:40:00,42.31,42.34,42.21,42.21,113054.0,41.7359,41.7655,41.6373,41.6373,113054.0
2024-03-12 14:45:00,42.21,42.34,42.2,42.31,132387.0,41.6373,41.7655,41.6274,41.7359,132387.0
2024-03-12 14:50:00,42.3,42.33,42.27,42.31,72563.0,41.726,41.7556,41.6965,41.7359,72563.0
2024-03-12 14:55:00,42.31,42.44,42.3,42.43,104075.0,41.7359,41.8641,41.726,41.8543,104075.0
2024-03-12 15:00:00,42.43,42.45,42.38,42.42,82117.0,41.8543,41.874,41.805,41.8444,82117.0
2024-03-12 15:05:00,42.41,42.46,42.4,42.45,66861.0,41.8346,41.8839,41.8247,41.874,66861.0
2024-03-12 15:10:00,42.45,42.48,42.43,42.45,96823.0,41.874,41.9036,41.8543,41.874,96823.0
2024-03-12 15:15:00,42.45,42.47,42.25,42.26,212406.0,41.874,41.8937,41.6767,41.6866,212406.0
2024-03-12 15:20:00,42.26,42.39,42.25,42.39,74908.0,41.6866,41.8148,41.6767,41.8148,74908.0
2024-03-12 15:25:00,42.39,42.5,42.39,42.49,128449.0,41.8148,41.9233,41.8148,41.9135,128449.0
2024-03-12 15:30:00,42.5,42.51,42.31,42.31,130632.0,41.9233,41.9332,41.7359,41.7359,130632.0
2024-03-12 15:35:00,42.32,42.47,42.3,42.46,160150.0,41.7458,41.8937,41.726,41.8839,160150.0
2024-03-12 15:40:00,42.47,42.54,42.43,42.46,132497.0,41.8937,41.9628,41.8543,41.8839,132497.0
2024-03-12 15:45:00,42.47,42.56,42.45,42.53,212946.0,41.8937,41.9825,41.874,41.9529,212946.0
2024-03-12 15:50:00,42.53,42.7,42.52,42.67,390832.0,41.9529,42.1206,41.9431,42.091,390832.0
2024-03-12 15:55:00,42.68,42.76,42.63,42.76,864011.0,42.1009,42.1798,42.0516,42.1798,864011.0
2024-03-13 09:30:00,42.68,43.12,42.63,42.98,265747.0,42.1009,42.5349,42.0516,42.3968,265747.0
2024-03-13 09:35:00,42.97,43.07,42.83,42.89,126233.0,42.387,42.4856,42.2489,42.308,126233.0
2024-03-13 09:40:00,42.91,42.97,42.81,42.83,117278.0,42.3278,42.387,42.2291,42.2489,117278.0
2024-03-13 09:45:00,42.83,43.03,42.82,43.01,151811.0,42.2489,42.4461,42.239,42.4264,151811.0
2024-03-13 09:50:00,43.01,43.29,42.99,43.29,213334.0,42.4264,42.7026,42.4067,42.7026,213334.0
2024-03-13 09:55:00,43.28,43.31,43.08,43.19,175007.0,42.6928,42.7223,42.4955,42.604,175007.0
2024-03-13 10:00:00,43.19,43.23,43.07,43.15,88137.0,42.604,42.6434,42.4856,42.5645,88137.0
2024-03-13 10:05:00,43.14,43.2,43.08,43.14,85489.0,42.5547,42.6138,42.4955,42.5547,85489.0
2024-03-13 10:10:00,43.13,43.29,43.1,43.29,94856.0,42.5448,42.7026,42.5152,42.7026,94856.0
2024-03-13 10:15:00,43.3,43.32,43.23,43.23,80580.0,42.7125,42.7322,42.6434,42.6434,80580.0
2024-03-13 10:20:00,43.24,43.29,43.16,43.18,49082.0,42.6533,42.7026,42.5744,42.5941,49082.0
2024-03-13 10:25:00,43.19,43.34,43.18,43.33,74832.0,42.604,42.7519,42.5941,42.7421,74832.0
2024-03-13 10:30:00,43.34,43.45,43.33,43.45,108461.0,42.7519,42.8604,42.7421,42.8604,108461.0
2024-03-13 10:35:00,43.45,43.53,43.42,43.47,163135.0,42.8604,42.9394,42.8309,42.8802,163135.0
2024-03-13 10:40:00,43.47,43.48,43.35,43.42,97247.0,42.8802,42.89,42.7618,42.8309,97247.0
2024-03-13 10:45:00,43.42,43.53,43.4,43.5,124526.0,42.8309,42.9394,42.8111,42.9098,124526.0
2024-03-13 10:50:00,43.5,43.52,43.36,43.36,134665.0,42.9098,42.9295,42.7717,42.7717,134665.0
2024-03-13 10:55:00,43.36,43.46,43.35,43.4,64236.0,42.7717,42.8703,42.7618,42.8111,64236.0
2024-03-13 11:00:00,43.4,43.47,43.38,43.41,50779.0,42.8111,42.8802,42.7914,42.821,50779.0
2024-03-13 11:05:00,43.41,43.48,43.38,43.47,106659.0,42.821,42.89,42.7914,42.8802,106659.0
2024-03-13 11:10:00,43.47,43.55,43.41,43.55,119846.0,42.8802,42.9591,42.821,42.9591,119846.0
2024-03-13 11:15:00,43.54,43.64,43.51,43.59,206339.0,42.9492,43.0479,42.9196,42.9985,206339.0
2024-03-13 11:20:00,43.59,43.7,43.58,43.7,155543.0,42.9985,43.1071,42.9887,43.1071,155543.0
2024-03-13 11:25:00,43.69,43.78,43.66,43.77,105957.0,43.0972,43.186,43.0676,43.1761,105957.0
2024-03-13 11:30:00,43.77,43.83,43.72,43.73,126505.0,43.1761,43.2353,43.1268,43.1366,126505.0
2024-03-13 11:35:00,43.74,43.88,43.72,43.87,91450.0,43.1465,43.2846,43.1268,43.2747,91450.0
2024-03-13 11:40:00,43.88,44.0,43.88,43.95,199748.0,43.2846,43.403,43.2846,43.3537,199748.0
2024-03-13 11:45:00,43.96,44.14,43.95,44.14,293258.0,43.3635,43.5411,43.3537,43.5411,293258.0
2024-03-13 11:50:00,44.14,44.14,43.98,44.05,73909.0,43.5411,43.5411,43.3833,43.4523,73909.0
2024-03-13 11:55:00,44.06,44.18,44.03,44.15,96383.0,43.4622,43.5805,43.4326,43.5509,96383.0
2024-03-13 12:00:00,44.15,44.17,44.06,44.06,55115.0,43.5509,43.5707,43.4622,43.4622,55115.0
2024-03-13 12:05:00,44.06,44.12,44.02,44.12,60727.0,43.4622,43.5214,43.4227,43.5214,60727.0
2024-03-13 12:10:00,44.11,44.24,44.08,44.24,119457.0,43.5115,43.6397,43.4819,43.6397,119457.0
2024-03-13 12:15:00,44.24,44.34,44.2,44.33,187430.0,43.6397,43.7384,43.6003,43.7285,187430.0
2024-03-13 12:20:00,44.33,44.33,44.21,44.25,72253.0,43.7285,43.7285,43.6101,43.6496,72253.0
2024-03-13 12:25:00,44.25,44.31,44.21,44.25,74432.0,43.6496,43.7088,43.6101,43.6496,74432.0
2024-03-13 12:30:00,44.25,44.27,44.19,44.24,69201.0,43.6496,43.6693,43.5904,43.6397,69201.0
2024-03-13 12:35:00,44.25,44.39,44.23,44.37,119205.0,43.6496,43.7877,43.6299,43.768,119205.0
2024-03-13 12:40:00,44.36,44.41,44.3,44.34,141941.0,43.7581,43.8074,43.6989,43.7384,141941.0
2024-03-13 12:45:00,44.35,44.47,44.34,44.45,117434.0,43.7482,43.8666,43.7384,43.8469,117434.0
2024-03-13 12:50:00,44.45,44.46,44.37,44.4,71919.0,43.8469,43.8567,43.768,43.7976,71919.0
2024-03-13 12:55:00,44.4,44.42,44.26,44.27,111978.0,43.7976,43.8173,43.6595,43.6693,111978.0
2024-03-13 13:00:00,44.27,44.4,44.24,44.37,123137.0,43.6693,43.7976,43.6397,43.768,123137.0
2024-03-13 13:05:00,44.38,44.43,44.31,44.4,149567.0,43.7778,43.8271,43.7088,43.7976,149567.0
2024-03-13 13:10:00,44.4,44.4,44.23,44.29,106664.0,43.7976,43.7976,43.6299,43.689,106664.0
2024-03-13 13:15:00,44.28,44.31,44.15,44.18,182474.0,43.6792,43.7088,43.5509,43.5805,182474.0
2024-03-13 13:20:00,44.18,44.33,44.15,44.31,255047.0,43.5805,43.7285,43.5509,43.7088,255047.0
2024-03-13 13:25:00,44.32,44.35,44.3,44.3,57854.0,43.7186,43.7482,43.6989,43.6989,57854.0
2024-03-13 13:30:00,44.3,44.38,44.3,44.33,57031.0,43.6989,43.7778,43.6989,43.7285,57031.0
2024-03-13 13:35:00,44.33,44.47,44.32,44.41,128100.0,43.7285,43.8666,43.7186,43.8074,128100.0
2024-03-13 13:40:00,44.41,44.42,44.32,44.37,59693.0,43.8074,43.8173,43.7186,43.768,59693.0
2024-03-13 13:45:00,44.37,44.39,44.34,44.36,39026.0,43.768,43.7877,43.7384,43.7581,39026.0
2024-03-13 13:50:00,44.36,44.39,44.32,44.34,54834.0,43.7581,43.7877,43.7186,43.7384,54834.0
2024-03-13 13:55:00,44.34,44.38,44.33,44.37,33733.0,43.7384,43.7778,43.7285,43.768,33733.0
2024-03-13 14:00:00,44.37,44.38,44.28,44.29,74226.0,43.768,43.7778,43.6792,43.689,74226.0
2024-03-13 14:05:00,44.29,44.33,44.25,44.28,56769.0,43.689,43.7285,43.6496,43.6792,56769.0
2024-03-13 14:10:00,44.27,44.31,44.22,44.27,98345.0,43.6693,43.7088,43.62,43.6693,98345.0
2024-03-13 14:15:00,44.27,44.41,44.25,44.38,107754.0,43.6693,43.8074,43.6496,43.7778,107754.0
2024-03-13 14:20:00,44.38,44.39,44.3,44.31,57559.0,43.7778,43.7877,43.6989,43.7088,57559.0
2024-03-13 14:25:00,44.32,44.34,44.29,44.33,50640.0,43.7186,43.7384,43.689,43.7285,50640.0
2024-03-13 14:30:00,44.33,44.34,44.24,44.29,62940.0,43.7285,43.7384,43.6397,43.689,62940.0
2024-03-13 14:35:00,44.29,44.31,44.27,44.27,39060.0,43.689,43.7088,43.6693,43.6693,39060.0
2024-03-13 14:40:00,44.26,44.3,44.21,44.23,65730.0,43.6595,43.6989,43.6101,43.6299,65730.0
2024-03-13 14:45:00,44.22,44.23,44.09,44.16,130458.0,43.62,43.6299,43.4918,43.5608,130458.0
2024-03-13 14:50:00,44.17,44.3,44.16,44.29,75993.0,43.5707,43.6989,43.5608,43.689,75993.0
2024-03-13 14:55:00,44.29,44.33,44.27,44.29,78351.0,43.689,43.7285,43.6693,43.689,78351.0
2024-03-13 15:00:00,44.29,44.33,44.26,44.3,92727.0,43.689,43.7285,43.6595,43.6989,92727.0
2024-03-13 15:05:00,44.3,44.3,44.25,44.27,120041.0,43.6989,43.6989,43.6496,43.6693,120041.0
2024-03-13 15:10:00,44.28,44.31,44.26,44.26,59948.0,43.6792,43.7088,43.6595,43.6595,59948.0
2024-03-13 15:15:00,44.26,44.36,44.25,44.33,110560.0,43.6595,43.7581,43.6496,43.7285,110560.0
2024-03-13 15:20:00,44.34,44.35,44.32,44.33,68682.0,43.7384,43.7482,43.7186,43.7285,68682.0
2024-03-13 15:25:00,44.33,44.33,44.21,44.26,170146.0,43.7285,43.7285,43.6101,43.6595,170146.0
2024-03-13 15:30:00,44.26,44.32,44.24,44.27,68022.0,43.6595,43.7186,43.6397,43.6693,68022.0
2024-03-13 15:35:00,44.27,44.29,44.23,44.24,92672.0,43.6693,43.689,43.6299,43.6397,92672.0
2024-03-13 15:40:00,44.25,44.25,44.08,44.08,164211.0,43.6496,43.6496,43.4819,43.4819,164211.0
2024-03-13 15:45:00,44.08,44.09,43.87,43.88,293734.0,43.4819,43.4918,43.2747,43.2846,293734.0
2024-03-13 15:50:00,43.88,43.91,43.81,43.9,393020.0,43.2846,43.3142,43.2156,43.3043,393020.0
2024-03-13 15:55:00,43.9,43.92,43.83,43.9,851430.0,43.3043,43.3241,43.2353,43.3043,851430.0
2024-03-14 09:30:00,43.81,43.91,43.7,43.73,365163.0,43.2156,43.3142,43.1071,43.1366,365163.0
2024-03-14 09:35:00,43.73,43.73,43.56,43.67,104420.0,43.1366,43.1366,42.969,43.0775,104420.0
2024-03-14 09:40:00,43.68,43.72,43.55,43.57,64548.0,43.0873,43.1268,42.9591,42.9788,64548.0
2024-03-14 09:45:00,43.57,43.71,43.53,43.54,64049.0,42.9788,43.1169,42.9394,42.9492,64049.0
2024-03-14 09:50:00,43.54,43.55,43.38,43.52,131802.0,42.9492,42.9591,42.7914,42.9295,131802.0
2024-03-14 09:55:00,43.51,43.58,43.48,43.48,140363.0,42.9196,42.9887,42.89,42.89,140363.0
2024-03-14 10:00:00,43.48,43.5,43.19,43.31,171882.0,42.89,42.9098,42.604,42.7223,171882.0
2024-03-14 10:05:00,43.32,43.35,43.01,43.15,328082.0,42.7322,42.7618,42.4264,42.5645,328082.0
2024-03-14 10:10:00,43.16,43.2,43.07,43.15,169733.0,42.5744,42.6138,42.4856,42.5645,169733.0
2024-03-14 10:15:00,43.16,43.16,43.0,43.04,201678.0,42.5744,42.5744,42.4166,42.456,201678.0
2024-03-14 10:20:00,43.05,43.13,42.97,43.09,334528.0,42.4659,42.5448,42.387,42.5053,334528.0
2024-03-14 10:25:00,43.09,43.13,43.04,43.1,125205.0,42.5053,42.5448,42.456,42.5152,125205.0
2024-03-14 10:30:00,43.1,43.16,43.01,43.02,82125.0,42.5152,42.5744,42.4264,42.4363,82125.0
2024-03-14 10:35:00,43.01,43.04,42.91,43.01,192287.0,42.4264,42.456,42.3278,42.4264,192287.0
2024-03-14 10:40:00,43.01,43.09,42.96,43.06,70065.0,42.4264,42.5053,42.3771,42.4757,70065.0
2024-03-14 10:45:00,43.07,43.13,43.07,43.11,35754.0,42.4856,42.5448,42.4856,42.5251,35754.0
2024-03-14 10:50:00,43.11,43.12,42.97,42.98,57485.0,42.5251,42.5349,42.387,42.3968,57485.0
2024-03-14 10:55:00,42.98,43.02,42.92,43.01,50558.0,42.3968,42.4363,42.3376,42.4264,50558.0
2024-03-14 11:00:00,43.01,43.07,43.0,43.01,58810.0,42.4264,42.4856,42.4166,42.4264,58810.0
2024-03-14 11:05:00,43.02,43.04,42.87,42.91,54438.0,42.4363,42.456,42.2883,42.3278,54438.0
2024-03-14 11:10:00,42.91,42.93,42.86,42.93,33262.0,42.3278,42.3475,42.2785,42.3475,33262.0
2024-03-14 11:15:00,42.93,42.95,42.85,42.88,39102.0,42.3475,42.3672,42.2686,42.2982,39102.0
2024-03-14 11:20:00,42.89,42.9,42.8,42.83,51335.0,42.308,42.3179,42.2193,42.2489,51335.0
2024-03-14 11:25:00,42.83,42.88,42.8,42.87,39613.0,42.2489,42.2982,42.2193,42.2883,39613.0
2024-03-14 11:30:00,42.87,42.87,42.76,42.79,47595.0,42.2883,42.2883,42.1798,42.2094,47595.0
2024-03-14 11:35:00,42.8,42.88,42.77,42.84,47364.0,42.2193,42.2982,42.1897,42.2587,47364.0
2024-03-14 11:40:00,42.84,42.86,42.8,42.81,41446.0,42.2587,42.2785,42.2193,42.2291,41446.0
2024-03-14 11:45:00,42.8,42.92,42.79,42.91,121822.0,42.2193,42.3376,42.2094,42.3278,121822.0
2024-03-14 11:50:00,42.91,42.92,42.82,42.84,43457.0,42.3278,42.3376,42.239,42.2587,43457.0
2024-03-14 11:55:00,42.83,42.96,42.83,42.94,81754.0,42.2489,42.3771,42.2489,42.3574,81754.0
2024-03-14 12:00:00,42.94,43.02,42.93,43.02,42399.0,42.3574,42.4363,42.3475,42.4363,42399.0
2024-03-14 12:05:00,43.01,43.01,42.92,42.94,57963.0,42.4264,42.4264,42.3376,42.3574,57963.0
2024-03-14 12:10:00,42.94,43.07,42.92,43.01,82740.0,42.3574,42.4856,42.3376,42.4264,82740.0
2024-03-14 12:15:00,43.01,43.04,42.97,42.97,68717.0,42.4264,42.456,42.387,42.387,68717.0
2024-03-14 12:20:00,42.97,43.0,42.9,42.99,76593.0,42.387,42.4166,42.3179,42.4067,76593.0
2024-03-14 12:25:00,42.99,43.02,42.95,42.95,52047.0,42.4067,42.4363,42.3672,42.3672,52047.0
2024-03-14 12:30:00,42.96,42.99,42.89,42.89,63008.0,42.3771,42.4067,42.308,42.308,63008.0
2024-03-14 12:35:00,42.88,42.89,42.83,42.86,151616.0,42.2982,42.308,42.2489,42.2785,151616.0
2024-03-14 12:40:00,42.86,43.01,42.86,43.01,91294.0,42.2785,42.4264,42.2785,42.4264,91294.0
2024-03-14 12:45:00,43.0,43.05,42.98,42.98,38026.0,42.4166,42.4659,42.3968,42.3968,38026.0
2024-03-14 12:50:00,42.99,43.02,42.94,43.02,49902.0,42.4067,42.4363,42.3574,42.4363,49902.0
2024-03-14 12:55:00,43.01,43.05,43.0,43.02,54103.0,42.4264,42.4659,42.4166,42.4363,54103.0
2024-03-14 13:00:00,43.02,43.03,42.99,43.01,28034.0,42.4363,42.4461,42.4067,42.4264,28034.0
2024-03-14 13:05:00,43.02,43.04,43.0,43.02,25360.0,42.4363,42.456,42.4166,42.4363,25360.0
2024-03-14 13:10:00,43.02,43.07,42.98,43.07,39632.0,42.4363,42.4856,42.3968,42.4856,39632.0
2024-03-14 13:15:00,43.06,43.09,42.99,43.0,71498.0,42.4757,42.5053,42.4067,42.4166,71498.0
2024-03-14 13:20:00,43.0,43.01,42.96,42.97,31758.0,42.4166,42.4264,42.3771,42.387,31758.0
2024-03-14 13:25:00,42.98,43.0,42.89,42.95,93047.0,42.3968,42.4166,42.308,42.3672,93047.0
2024-03-14 13:30:00,42.95,42.96,42.88,42.95,101752.0,42.3672,42.3771,42.2982,42.3672,101752.0
2024-03-14 13:35:00,42.95,43.02,42.93,42.99,79722.0,42.3672,42.4363,42.3475,42.4067,79722.0
2024-03-14 13:40:00,43.0,43.05,42.96,43.04,49066.0,42.4166,42.4659,42.3771,42.456,49066.0
2024-03-14 13:45:00,43.05,43.06,43.01,43.04,46834.0,42.4659,42.4757,42.4264,42.456,46834.0
2024-03-14 13:50:00,43.03,43.04,42.99,43.04,24658.0,42.4461,42.456,42.4067,42.456,24658.0
2024-03-14 13:55:00,43.04,43.05,43.0,43.02,21074.0,42.456,42.4659,42.4166,42.4363,21074.0
2024-03-14 14:00:00,43.02,43.09,43.0,43.06,44482.0,42.4363,42.5053,42.4166,42.4757,44482.0
2024-03-14 14:05:00,43.05,43.06,43.0,43.02,37537.0,42.4659,42.4757,42.4166,42.4363,37537.0
2024-03-14 14:10:00,43.02,43.04,43.01,43.02,29701.0,42.4363,42.456,42.4264,42.4363,29701.0
2024-03-14 14:15:00,43.03,43.05,43.02,43.04,23973.0,42.4461,42.4659,42.4363,42.456,23973.0
2024-03-14 14:20:00,43.05,43.06,43.01,43.02,30138.0,42.4659,42.4757,42.4264,42.4363,30138.0
2024-03-14 14:25:00,43.02,43.03,42.98,42.99,53253.0,42.4363,42.4461,42.3968,42.4067,53253.0
2024-03-14 14:30:00,42.99,43.01,42.93,43.01,49430.0,42.4067,42.4264,42.3475,42.4264,49430.0
2024-03-14 14:35:00,43.01,43.04,42.97,43.02,35796.0,42.4264,42.456,42.387,42.4363,35796.0
2024-03-14 14:40:00,43.02,43.06,43.0,43.05,28098.0,42.4363,42.4757,42.4166,42.4659,28098.0
2024-03-14 14:45:00,43.05,43.16,43.05,43.14,49473.0,42.4659,42.5744,42.4659,42.5547,49473.0
2024-03-14 14:50:00,43.15,43.15,43.06,43.06,41442.0,42.5645,42.5645,42.4757,42.4757,41442.0
2024-03-14 14:55:00,43.07,43.09,43.01,43.05,44434.0,42.4856,42.5053,42.4264,42.4659,44434.0
2024-03-14 15:00:00,43.05,43.1,43.02,43.07,43640.0,42.4659,42.5152,42.4363,42.4856,43640.0
2024-03-14 15:05:00,43.07,43.08,42.91,42.91,41655.0,42.4856,42.4955,42.3278,42.3278,41655.0
2024-03-14 15:10:00,42.91,43.0,42.9,43.0,77934.0,42.3278,42.4166,42.3179,42.4166,77934.0
2024-03-14 15:15:00,43.0,43.07,42.99,43.05,52487.0,42.4166,42.4856,42.4067,42.4659,52487.0
2024-03-14 15:20:00,43.05,43.05,42.96,43.0,79387.0,42.4659,42.4659,42.3771,42.4166,79387.0
2024-03-14 15:25:00,42.99,43.03,42.92,42.97,146441.0,42.4067,42.4461,42.3376,42.387,146441.0
2024-03-14 15:30:00,42.97,43.0,42.95,42.99,113945.0,42.387,42.4166,42.3672,42.4067,113945.0
2024-03-14 15:35:00,43.0,43.01,42.91,42.95,273368.0,42.4166,42.4264,42.3278,42.3672,273368.0
2024-03-14 15:40:00,42.95,43.02,42.9,43.0,150974.0,42.3672,42.4363,42.3179,42.4166,150974.0
2024-03-14 15:45:00,43.0,43.08,43.0,43.08,179714.0,42.4166,42.4955,42.4166,42.4955,179714.0
2024-03-14 15:50:00,43.09,43.14,43.05,43.13,220849.0,42.5053,42.5547,42.4659,42.5448,220849.0
2024-03-14 15:55:00,43.13,43.17,43.05,43.06,623266.0,42.5448,42.5842,42.4659,42.4757,623266.0
2024-03-15 09:30:00,42.98,43.49,42.97,43.16,692738.0,42.3968,42.8999,42.387,42.5744,692738.0
2024-03-15 09:35:00,43.17,43.25,43.08,43.14,76143.0,42.5842,42.6632,42.4955,42.5547,76143.0
2024-03-15 09:40:00,43.15,43.43,43.14,43.21,154027.0,42.5645,42.8407,42.5547,42.6237,154027.0
2024-03-15 09:45:00,43.22,43.28,43.1,43.23,86759.0,42.6336,42.6928,42.5152,42.6434,86759.0
2024-03-15 09:50:00,43.23,43.31,42.98,43.02,121320.0,42.6434,42.7223,42.3968,42.4363,121320.0
2024-03-15 09:55:00,43.01,43.21,43.01,43.14,96039.0,42.4264,42.6237,42.4264,42.5547,96039.0
2024-03-15 10:00:00,43.14,43.17,43.05,43.07,61797.0,42.5547,42.5842,42.4659,42.4856,61797.0
2024-03-15 10:05:00,43.07,43.16,43.04,43.09,78567.0,42.4856,42.5744,42.456,42.5053,78567.0
2024-03-15 10:10:00,43.09,43.21,43.04,43.21,42853.0,42.5053,42.6237,42.456,42.6237,42853.0
2024-03-15 10:15:00,43.21,43.27,43.14,43.15,46112.0,42.6237,42.6829,42.5547,42.5645,46112.0
2024-03-15 10:20:00,43.15,43.2,43.08,43.15,47457.0,42.5645,42.6138,42.4955,42.5645,47457.0
2024-03-15 10:25:00,43.15,43.16,43.08,43.11,30655.0,42.5645,42.5744,42.4955,42.5251,30655.0
2024-03-15 10:30:00,43.11,43.11,43.0,43.05,93430.0,42.5251,42.5251,42.4166,42.4659,93430.0
2024-03-15 10:35:00,43.04,43.17,43.03,43.11,61837.0,42.456,42.5842,42.4461,42.5251,61837.0
2024-03-15 10:40:00,43.1,43.17,43.08,43.1,82020.0,42.5152,42.5842,42.4955,42.5152,82020.0
2024-03-15 10:45:00,43.11,43.18,43.06,43.18,35117.0,42.5251,42.5941,42.4757,42.5941,35117.0
2024-03-15 10:50:00,43.17,43.25,43.14,43.2,38144.0,42.5842,42.6632,42.5547,42.6138,38144.0
2024-03-15 10:55:00,43.21,43.25,43.16,43.18,31101.0,42.6237,42.6632,42.5744,42.5941,31101.0
2024-03-15 11:00:00,43.19,43.26,43.15,43.26,26076.0,42.604,42.673,42.5645,42.673,26076.0
2024-03-15 11:05:00,43.26,43.26,43.18,43.22,24346.0,42.673,42.673,42.5941,42.6336,24346.0
2024-03-15 11:10:00,43.22,43.28,43.2,43.27,109026.0,42.6336,42.6928,42.6138,42.6829,109026.0
2024-03-15 11:15:00,43.26,43.3,43.24,43.29,48604.0,42.673,42.7125,42.6533,42.7026,48604.0
2024-03-15 11:20:00,43.29,43.34,43.27,43.32,70237.0,42.7026,42.7519,42.6829,42.7322,70237.0
2024-03-15 11:25:00,43.31,43.39,43.29,43.3,106546.0,42.7223,42.8013,42.7026,42.7125,106546.0
2024-03-15 11:30:00,43.3,43.33,43.23,43.25,34592.0,42.7125,42.7421,42.6434,42.6632,34592.0
2024-03-15 11:35:00,43.24,43.32,43.23,43.32,55306.0,42.6533,42.7322,42.6434,42.7322,55306.0
2024-03-15 11:40:00,43.31,43.35,43.29,43.3,73352.0,42.7223,42.7618,42.7026,42.7125,73352.0
2024-03-15 11:45:00,43.29,43.3,43.22,43.25,54762.0,42.7026,42.7125,42.6336,42.6632,54762.0
2024-03-15 11:50:00,43.25,43.26,43.19,43.21,70590.0,42.6632,42.673,42.604,42.6237,70590.0
2024-03-15 11:55:00,43.21,43.25,43.17,43.25,26131.0,42.6237,42.6632,42.5842,42.6632,26131.0
2024-03-15 12:00:00,43.24,43.26,43.23,43.26,18734.0,42.6533,42.673,42.6434,42.673,18734.0
2024-03-15 12:05:00,43.25,43.25,43.17,43.19,35150.0,42.6632,42.6632,42.5842,42.604,35150.0
2024-03-15 12:10:00,43.19,43.21,43.17,43.17,23867.0,42.604,42.6237,42.5842,42.5842,23867.0
2024-03-15 12:15:00,43.18,43.19,43.13,43.14,46997.0,42.5941,42.604,42.5448,42.5547,46997.0
2024-03-15 12:20:00,43.14,43.19,43.13,43.17,24710.0,42.5547,42.604,42.5448,42.5842,24710.0
2024-03-15 12:25:00,43.16,43.17,43.12,43.14,24367.0,42.5744,42.5842,42.5349,42.5547,24367.0
2024-03-15 12:30:00,43.14,43.19,43.13,43.14,55249.0,42.5547,42.604,42.5448,42.5547,55249.0
2024-03-15 12:35:00,43.14,43.14,43.09,43.11,28159.0,42.5547,42.5547,42.5053,42.5251,28159.0
2024-03-15 12:40:00,43.1,43.12,43.07,43.09,33135.0,42.5152,42.5349,42.4856,42.5053,33135.0
2024-03-15 12:45:00,43.09,43.1,43.05,43.09,22686.0,42.5053,42.5152,42.4659,42.5053,22686.0
2024-03-15 12:50:00,43.09,43.09,43.01,43.02,27252.0,42.5053,42.5053,42.4264,42.4363,27252.0
2024-03-15 12:55:00,43.01,43.02,42.97,42.99,39640.0,42.4264,42.4363,42.387,42.4067,39640.0
2024-03-15 13:00:00,42.98,43.08,42.98,43.05,34111.0,42.3968,42.4955,42.3968,42.4659,34111.0
2024-03-15 13:05:00,43.04,43.1,43.04,43.09,27565.0,42.456,42.5152,42.456,42.5053,27565.0
2024-03-15 13:10:00,43.1,43.14,43.09,43.14,32138.0,42.5152,42.5547,42.5053,42.5547,32138.0
2024-03-15 13:15:00,43.13,43.14,43.1,43.11,22884.0,42.5448,42.5547,42.5152,42.5251,22884.0
2024-03-15 13:20:00,43.11,43.14,43.1,43.1,24299.0,42.5251,42.5547,42.5152,42.5152,24299.0
2024-03-15 13:25:00,43.11,43.11,43.01,43.02,43285.0,42.5251,42.5251,42.4264,42.4363,43285.0
2024-03-15 13:30:00,43.02,43.03,42.99,43.01,44610.0,42.4363,42.4461,42.4067,42.4264,44610.0
2024-03-15 13:35:00,43.01,43.03,43.0,43.01,29512.0,42.4264,42.4461,42.4166,42.4264,29512.0
2024-03-15 13:40:00,43.01,43.04,42.98,43.01,43477.0,42.4264,42.456,42.3968,42.4264,43477.0
2024-03-15 13:45:00,43.01,43.02,42.99,43.0,27240.0,42.4264,42.4363,42.4067,42.4166,27240.0
2024-03-15 13:50:00,43.0,43.04,42.99,43.04,26293.0,42.4166,42.456,42.4067,42.456,26293.0
2024-03-15 13:55:00,43.04,43.05,43.01,43.02,20425.0,42.456,42.4659,42.4264,42.4363,20425.0
2024-03-15 14:00:00,43.02,43.04,43.01,43.02,24285.0,42.4363,42.456,42.4264,42.4363,24285.0
2024-03-15 14:05:00,43.02,43.04,42.97,42.98,176303.0,42.4363,42.456,42.387,42.3968,176303.0
2024-03-15 14:10:00,42.98,43.01,42.96,42.98,43774.0,42.3968,42.4264,42.3771,42.3968,43774.0
2024-03-15 14:15:00,42.98,43.01,42.97,42.98,29972.0,42.3968,42.4264,42.387,42.3968,29972.0
2024-03-15 14:20:00,42.98,43.04,42.98,43.02,40053.0,42.3968,42.456,42.3968,42.4363,40053.0
2024-03-15 14:25:00,43.02,43.04,42.98,43.02,31863.0,42.4363,42.456,42.3968,42.4363,31863.0
2024-03-15 14:30:00,43.03,43.04,42.99,43.0,58531.0,42.4461,42.456,42.4067,42.4166,58531.0
2024-03-15 14:35:00,42.99,43.06,42.98,43.06,40918.0,42.4067,42.4757,42.3968,42.4757,40918.0
2024-03-15 14:40:00,43.06,43.08,43.03,43.06,33312.0,42.4757,42.4955,42.4461,42.4757,33312.0
2024-03-15 14:45:00,43.07,43.08,43.04,43.05,41124.0,42.4856,42.4955,42.456,42.4659,41124.0
2024-03-15 14:50:00,43.05,43.11,43.05,43.09,42903.0,42.4659,42.5251,42.4659,42.5053,42903.0
2024-03-15 14:55:00,43.09,43.18,43.08,43.15,64113.0,42.5053,42.5941,42.4955,42.5645,64113.0
2024-03-15 15:00:00,43.15,43.19,43.13,43.18,43387.0,42.5645,42.604,42.5448,42.5941,43387.0
2024-03-15 15:05:00,43.17,43.21,43.16,43.18,38769.0,42.5842,42.6237,42.5744,42.5941,38769.0
2024-03-15 15:10:00,43.18,43.2,43.13,43.14,53881.0,42.5941,42.6138,42.5448,42.5547,53881.0
2024-03-15 15:15:00,43.13,43.14,43.06,43.08,48508.0,42.5448,42.5547,42.4757,42.4955,48508.0
2024-03-15 15:20:00,43.08,43.08,43.03,43.05,43381.0,42.4955,42.4955,42.4461,42.4659,43381.0
2024-03-15 15:25:00,43.05,43.11,43.04,43.11,41546.0,42.4659,42.5251,42.456,42.5251,41546.0
2024-03-15 15:30:00,43.11,43.12,43.08,43.12,38655.0,42.5251,42.5349,42.4955,42.5349,38655.0
2024-03-15 15:35:00,43.12,43.15,43.06,43.07,50130.0,42.5349,42.5645,42.4757,42.4856,50130.0
2024-03-15 15:40:00,43.06,43.07,43.02,43.05,85830.0,42.4757,42.4856,42.4363,42.4659,85830.0
2024-03-15 15:45:00,43.04,43.18,43.03,43.18,124193.0,42.456,42.5941,42.4461,42.5941,124193.0
2024-03-15 15:50:00,43.17,43.18,43.06,43.12,246714.0,42.5842,42.5941,42.4757,42.5349,246714.0
2024-03-15 15:55:00,43.13,43.17,43.1,43.12,521591.0,42.5448,42.5842,42.5152,42.5349,521591.0
2024-03-18 09:30:00,43.33,43.35,43.12,43.21,171912.0,42.7421,42.7618,42.5349,42.6237,171912.0
2024-03-18 09:35:00,43.21,43.21,42.87,42.88,73576.0,42.6237,42.6237,42.2883,42.2982,73576.0
2024-03-18 09:40:00,42.89,42.91,42.69,42.76,95232.0,42.308,42.3278,42.1108,42.1798,95232.0
2024-03-18 09:45:00,42.77,42.84,42.62,42.84,190531.0,42.1897,42.2587,42.0417,42.2587,190531.0
2024-03-18 09:50:00,42.84,42.98,42.81,42.96,86296.0,42.2587,42.3968,42.2291,42.3771,86296.0
2024-03-18 09:55:00,42.95,43.0,42.89,42.98,101068.0,42.3672,42.4166,42.308,42.3968,101068.0
2024-03-18 10:00:00,42.98,43.02,42.93,43.0,103400.0,42.3968,42.4363,42.3475,42.4166,103400.0
2024-03-18 10:05:00,43.01,43.11,42.96,43.11,83667.0,42.4264,42.5251,42.3771,42.5251,83667.0
2024-03-18 10:10:00,43.09,43.15,43.08,43.11,32878.0,42.5053,42.5645,42.4955,42.5251,32878.0
2024-03-18 10:15:00,43.11,43.18,43.1,43.17,47882.0,42.5251,42.5941,42.5152,42.5842,47882.0
2024-03-18 10:20:00,43.17,43.17,43.05,43.07,58108.0,42.5842,42.5842,42.4659,42.4856,58108.0
2024-03-18 10:25:00,43.07,43.12,43.04,43.05,40112.0,42.4856,42.5349,42.456,42.4659,40112.0
2024-03-18 10:30:00,43.05,43.08,43.01,43.08,54494.0,42.4659,42.4955,42.4264,42.4955,54494.0
2024-03-18 10:35:00,43.08,43.19,43.07,43.18,50167.0,42.4955,42.604,42.4856,42.5941,50167.0
2024-03-18 10:40:00,43.17,43.2,43.14,43.16,33234.0,42.5842,42.6138,42.5547,42.5744,33234.0
2024-03-18 10:45:00,43.15,43.24,43.14,43.24,66603.0,42.5645,42.6533,42.5547,42.6533,66603.0
2024-03-18 10:50:00,43.24,43.28,43.21,43.27,46560.0,42.6533,42.6928,42.6237,42.6829,46560.0
2024-03-18 10:55:00,43.28,43.3,43.25,43.26,27090.0,42.6928,42.7125,42.6632,42.673,27090.0
2024-03-18 11:00:00,43.25,43.27,43.22,43.25,34868.0,42.6632,42.6829,42.6336,42.6632,34868.0
2024-03-18 11:05:00,43.25,43.27,43.19,43.19,35788.0,42.6632,42.6829,42.604,42.604,35788.0
2024-03-18 11:10:00,43.2,43.27,43.19,43.22,49555.0,42.6138,42.6829,42.604,42.6336,49555.0
2024-03-18 11:15:00,43.22,43.23,43.17,43.18,18697.0,42.6336,42.6434,42.5842,42.5941,18697.0
2024-03-18 11:20:00,43.19,43.2,43.15,43.15,39054.0,42.604,42.6138,42.5645,42.5645,39054.0
2024-03-18 11:25:00,43.15,43.15,43.1,43.12,66643.0,42.5645,42.5645,42.5152,42.5349,66643.0
2024-03-18 11:30:00,43.13,43.19,43.12,43.12,34065.0,42.5448,42.604,42.5349,42.5349,34065.0
2024-03-18 11:35:00,43.11,43.15,43.07,43.14,21946.0,42.5251,42.5645,42.4856,42.5547,21946.0
2024-03-18 11:40:00,43.15,43.16,43.12,43.13,18715.0,42.5645,42.5744,42.5349,42.5448,18715.0
2024-03-18 11:45:00,43.13,43.14,43.09,43.14,34771.0,42.5448,42.5547,42.5053,42.5547,34771.0
2024-03-18 11:50:00,43.13,43.15,43.11,43.15,19815.0,42.5448,42.5645,42.5251,42.5645,19815.0
2024-03-18 11:55:00,43.15,43.15,43.1,43.13,39318.0,42.5645,42.5645,42.5152,42.5448,39318.0
2024-03-18 12:00:00,43.12,43.15,43.09,43.1,44224.0,42.5349,42.5645,42.5053,42.5152,44224.0
2024-03-18 12:05:00,43.1,43.11,43.07,43.08,42979.0,42.5152,42.5251,42.4856,42.4955,42979.0
2024-03-18 12:10:00,43.08,43.11,43.06,43.09,42950.0,42.4955,42.5251,42.4757,42.5053,42950.0
2024-03-18 12:15:00,43.1,43.12,43.08,43.1,47002.0,42.5152,42.5349,42.4955,42.5152,47002.0
2024-03-18 12:20:00,43.1,43.11,43.08,43.08,48865.0,42.5152,42.5251,42.4955,42.4955,48865.0
2024-03-18 12:25:00,43.08,43.1,43.05,43.06,25454.0,42.4955,42.5152,42.4659,42.4757,25454.0
2024-03-18 12:30:00,43.06,43.08,43.05,43.05,23457.0,42.4757,42.4955,42.4659,42.4659,23457.0
2024-03-18 12:35:00,43.05,43.14,43.04,43.11,120315.0,42.4659,42.5547,42.456,42.5251,120315.0
2024-03-18 12:40:00,43.11,43.13,43.1,43.12,22963.0,42.5251,42.5448,42.5152,42.5349,22963.0
2024-03-18 12:45:00,43.11,43.14,43.08,43.11,28094.0,42.5251,42.5547,42.4955,42.5251,28094.0
2024-03-18 12:50:00,43.11,43.12,43.08,43.11,19375.0,42.5251,42.5349,42.4955,42.5251,19375.0
2024-03-18 12:55:00,43.11,43.12,43.04,43.09,24746.0,42.5251,42.5349,42.456,42.5053,24746.0
2024-03-18 13:00:00,43.08,43.1,43.06,43.07,34201.0,42.4955,42.5152,42.4757,42.4856,34201.0
2024-03-18 13:05:00,43.06,43.12,43.06,43.1,49405.0,42.4757,42.5349,42.4757,42.5152,49405.0
2024-03-18 13:10:00,43.11,43.21,43.11,43.21,89695.0,42.5251,42.6237,42.5251,42.6237,89695.0
2024-03-18 13:15:00,43.21,43.26,43.19,43.23,93618.0,42.6237,42.673,42.604,42.6434,93618.0
2024-03-18 13:20:00,43.24,43.25,43.2,43.23,75811.0,42.6533,42.6632,42.6138,42.6434,75811.0
2024-03-18 13:25:00,43.22,43.24,43.18,43.23,133652.0,42.6336,42.6533,42.5941,42.6434,133652.0
2024-03-18 13:30:00,43.23,43.23,43.16,43.17,68582.0,42.6434,42.6434,42.5744,42.5842,68582.0
2024-03-18 13:35:00,43.16,43.21,43.15,43.21,30502.0,42.5744,42.6237,42.5645,42.6237,30502.0
2024-03-18 13:40:00,43.21,43.25,43.19,43.25,36972.0,42.6237,42.6632,42.604,42.6632,36972.0
2024-03-18 13:45:00,43.25,43.27,43.2,43.26,46729.0,42.6632,42.6829,42.6138,42.673,46729.0
2024-03-18 13:50:00,43.26,43.27,43.21,43.26,49410.0,42.673,42.6829,42.6237,42.673,49410.0
2024-03-18 13:55:00,43.26,43.29,43.23,43.28,47716.0,42.673,42.7026,42.6434,42.6928,47716.0
2024-03-18 14:00:00,43.28,43.3,43.24,43.26,91796.0,42.6928,42.7125,42.6533,42.673,91796.0
2024-03-18 14:05:00,43.27,43.31,43.24,43.31,66853.0,42.6829,42.7223,42.6533,42.7223,66853.0
2024-03-18 14:10:00,43.31,43.31,43.25,43.25,104895.0,42.7223,42.7223,42.6632,42.6632,104895.0
2024-03-18 14:15:00,43.26,43.34,43.25,43.34,42380.0,42.673,42.7519,42.6632,42.7519,42380.0
2024-03-18 14:20:00,43.34,43.35,43.3,43.33,47598.0,42.7519,42.7618,42.7125,42.7421,47598.0
2024-03-18 14:25:00,43.34,43.35,43.31,43.34,68707.0,42.7519,42.7618,42.7223,42.7519,68707.0
2024-03-18 14:30:00,43.35,43.36,43.34,43.36,56243.0,42.7618,42.7717,42.7519,42.7717,56243.0
2024-03-18 14:35:00,43.36,43.41,43.35,43.41,81299.0,42.7717,42.821,42.7618,42.821,81299.0
2024-03-18 14:40:00,43.41,43.44,43.38,43.41,60658.0,42.821,42.8506,42.7914,42.821,60658.0
2024-03-18 14:45:00,43.41,43.46,43.38,43.45,80713.0,42.821,42.8703,42.7914,42.8604,80713.0
2024-03-18 14:50:00,43.45,43.46,43.42,43.46,38680.0,42.8604,42.8703,42.8309,42.8703,38680.0
2024-03-18 14:55:00,43.46,43.49,43.45,43.49,55083.0,42.8703,42.8999,42.8604,42.8999,55083.0
2024-03-18 15:00:00,43.48,43.52,43.47,43.5,103602.0,42.89,42.9295,42.8802,42.9098,103602.0
2024-03-18 15:05:00,43.5,43.53,43.49,43.52,71594.0,42.9098,42.9394,42.8999,42.9295,71594.0
2024-03-18 15:10:00,43.52,43.58,43.51,43.57,73078.0,42.9295,42.9887,42.9196,42.9788,73078.0
2024-03-18 15:15:00,43.56,43.62,43.56,43.59,116255.0,42.969,43.0281,42.969,42.9985,116255.0
2024-03-18 15:20:00,43.59,43.65,43.58,43.63,108504.0,42.9985,43.0577,42.9887,43.038,108504.0
2024-03-18 15:25:00,43.63,43.63,43.44,43.48,115531.0,43.038,43.038,42.8506,42.89,115531.0
2024-03-18 15:30:00,43.48,43.49,43.42,43.48,58889.0,42.89,42.8999,42.8309,42.89,58889.0
2024-03-18 15:35:00,43.48,43.51,43.42,43.47,67083.0,42.89,42.9196,42.8309,42.8802,67083.0
2024-03-18 15:40:00,43.46,43.51,43.37,43.4,93084.0,42.8703,42.9196,42.7815,42.8111,93084.0
2024-03-18 15:45:00,43.39,43.47,43.36,43.46,178706.0,42.8013,42.8802,42.7717,42.8703,178706.0
2024-03-18 15:50:00,43.45,43.47,43.35,43.44,229949.0,42.8604,42.8802,42.7618,42.8506,229949.0
2024-03-18 15:55:00,43.44,43.48,43.4,43.46,355587.0,42.8506,42.89,42.8111,42.8703,355587.0
2024-03-19 09:30:00,43.37,43.75,43.37,43.66,118500.0,42.7815,43.1564,42.7815,43.0676,118500.0
2024-03-19 09:35:00,43.68,43.79,43.65,43.7,56199.0,43.0873,43.1958,43.0577,43.1071,56199.0
2024-03-19 09:40:00,43.7,43.72,43.61,43.63,51988.0,43.1071,43.1268,43.0183,43.038,51988.0
2024-03-19 09:45:00,43.64,43.75,43.46,43.46,69552.0,43.0479,43.1564,42.8703,42.8703,69552.0
2024-03-19 09:50:00,43.45,43.47,43.33,43.33,74264.0,42.8604,42.8802,42.7421,42.7421,74264.0
2024-03-19 09:55:00,43.32,43.38,43.31,43.36,39596.0,42.7322,42.7914,42.7223,42.7717,39596.0
2024-03-19 10:00:00,43.38,43.48,43.34,43.43,75913.0,42.7914,42.89,42.7519,42.8407,75913.0
2024-03-19 10:05:00,43.44,43.53,43.41,43.51,88670.0,42.8506,42.9394,42.821,42.9196,88670.0
2024-03-19 10:10:00,43.5,43.55,43.43,43.49,62453.0,42.9098,42.9591,42.8407,42.8999,62453.0
2024-03-19 10:15:00,43.48,43.5,43.37,43.46,41059.0,42.89,42.9098,42.7815,42.8703,41059.0
2024-03-19 10:20:00,43.46,43.5,43.41,43.48,46607.0,42.8703,42.9098,42.821,42.89,46607.0
2024-03-19 10:25:00,43.48,43.5,43.39,43.4,57648.0,42.89,42.9098,42.8013,42.8111,57648.0
2024-03-19 10:30:00,43.39,43.4,43.32,43.39,145048.0,42.8013,42.8111,42.7322,42.8013,145048.0
2024-03-19 10:35:00,43.39,43.41,43.33,43.37,45646.0,42.8013,42.821,42.7421,42.7815,45646.0
2024-03-19 10:40:00,43.36,43.37,43.26,43.26,50903.0,42.7717,42.7815,42.673,42.673,50903.0
2024-03-19 10:45:00,43.26,43.3,43.21,43.27,85289.0,42.673,42.7125,42.6237,42.6829,85289.0
2024-03-19 10:50:00,43.27,43.37,43.26,43.37,95638.0,42.6829,42.7815,42.673,42.7815,95638.0
2024-03-19 10:55:00,43.36,43.42,43.34,43.41,44011.0,42.7717,42.8309,42.7519,42.821,44011.0
2024-03-19 11:00:00,43.4,43.42,43.33,43.39,70537.0,42.8111,42.8309,42.7421,42.8013,70537.0
2024-03-19 11:05:00,43.4,43.43,43.38,43.39,40782.0,42.8111,42.8407,42.7914,42.8013,40782.0
2024-03-19 11:10:00,43.38,43.46,43.37,43.44,16541.0,42.7914,42.8703,42.7815,42.8506,16541.0
2024-03-19 11:15:00,43.45,43.5,43.43,43.44,142490.0,42.8604,42.9098,42.8407,42.8506,142490.0
2024-03-19 11:20:00,43.43,43.5,43.43,43.5,65545.0,42.8407,42.9098,42.8407,42.9098,65545.0
2024-03-19 11:25:00,43.5,43.53,43.47,43.49,43195.0,42.9098,42.9394,42.8802,42.8999,43195.0
2024-03-19 11:30:00,43.5,43.54,43.47,43.47,41762.0,42.9098,42.9492,42.8802,42.8802,41762.0
2024-03-19 11:35:00,43.48,43.54,43.47,43.51,47476.0,42.89,42.9492,42.8802,42.9196,47476.0
2024-03-19 11:40:00,43.51,43.52,43.49,43.51,19545.0,42.9196,42.9295,42.8999,42.9196,19545.0
2024-03-19 11:45:00,43.5,43.54,43.49,43.54,31039.0,42.9098,42.9492,42.8999,42.9492,31039.0
2024-03-19 11:50:00,43.53,43.54,43.51,43.54,12898.0,42.9394,42.9492,42.9196,42.9492,12898.0
2024-03-19 11:55:00,43.54,43.56,43.51,43.52,15414.0,42.9492,42.969,42.9196,42.9295,15414.0
2024-03-19 12:00:00,43.53,43.53,43.5,43.52,8054.0,42.9394,42.9394,42.9098,42.9295,8054.0
2024-03-19 12:05:00,43.52,43.53,43.48,43.49,20889.0,42.9295,42.9394,42.89,42.8999,20889.0
2024-03-19 12:10:00,43.48,43.48,43.43,43.44,35009.0,42.89,42.89,42.8407,42.8506,35009.0
2024-03-19 12:15:00,43.43,43.53,43.42,43.48,20740.0,42.8407,42.9394,42.8309,42.89,20740.0
2024-03-19 12:20:00,43.49,43.51,43.48,43.51,23071.0,42.8999,42.9196,42.89,42.9196,23071.0
2024-03-19 12:25:00,43.5,43.5,43.44,43.45,15919.0,42.9098,42.9098,42.8506,42.8604,15919.0
2024-03-19 12:30:00,43.45,43.5,43.44,43.48,31960.0,42.8604,42.9098,42.8506,42.89,31960.0
2024-03-19 12:35:00,43.48,43.54,43.48,43.52,16553.0,42.89,42.9492,42.89,42.9295,16553.0
2024-03-19 12:40:00,43.51,43.55,43.49,43.54,20300.0,42.9196,42.9591,42.8999,42.9492,20300.0
2024-03-19 12:45:00,43.55,43.58,43.54,43.55,37177.0,42.9591,42.9887,42.9492,42.9591,37177.0
2024-03-19 12:50:00,43.56,43.61,43.55,43.59,38932.0,42.969,43.0183,42.9591,42.9985,38932.0
2024-03-19 12:55:00,43.59,43.6,43.57,43.57,10892.0,42.9985,43.0084,42.9788,42.9788,10892.0
2024-03-19 13:00:00,43.57,43.64,43.56,43.56,21266.0,42.9788,43.0479,42.969,42.969,21266.0
2024-03-19 13:05:00,43.55,43.59,43.52,43.56,48575.0,42.9591,42.9985,42.9295,42.969,48575.0
2024-03-19 13:10:00,43.56,43.58,43.54,43.54,11558.0,42.969,42.9887,42.9492,42.9492,11558.0
2024-03-19 13:15:00,43.54,43.55,43.52,43.54,21550.0,42.9492,42.9591,42.9295,42.9492,21550.0
2024-03-19 13:20:00,43.53,43.56,43.53,43.56,17572.0,42.9394,42.969,42.9394,42.969,17572.0
2024-03-19 13:25:00,43.56,43.59,43.56,43.58,27289.0,42.969,42.9985,42.969,42.9887,27289.0
2024-03-19 13:30:00,43.58,43.62,43.57,43.6,35411.0,42.9887,43.0281,42.9788,43.0084,35411.0
2024-03-19 13:35:00,43.6,43.62,43.59,43.59,28162.0,43.0084,43.0281,42.9985,42.9985,28162.0
2024-03-19 13:40:00,43.59,43.61,43.59,43.59,21340.0,42.9985,43.0183,42.9985,42.9985,21340.0
2024-03-19 13:45:00,43.59,43.6,43.54,43.57,30305.0,42.9985,43.0084,42.9492,42.9788,30305.0
2024-03-19 13:50:00,43.57,43.58,43.53,43.58,20500.0,42.9788,42.9887,42.9394,42.9887,20500.0
2024-03-19 13:55:00,43.58,43.61,43.57,43.58,18840.0,42.9887,43.0183,42.9788,42.9887,18840.0
2024-03-19 14:00:00,43.58,43.59,43.52,43.55,41522.0,42.9887,42.9985,42.9295,42.9591,41522.0
2024-03-19 14:05:00,43.55,43.55,43.51,43.52,21239.0,42.9591,42.9591,42.9196,42.9295,21239.0
2024-03-19 14:10:00,43.52,43.56,43.5,43.54,29747.0,42.9295,42.969,42.9098,42.9492,29747.0
2024-03-19 14:15:00,43.54,43.55,43.5,43.52,24413.0,42.9492,42.9591,42.9098,42.9295,24413.0
2024-03-19 14:20:00,43.52,43.55,43.51,43.55,8618.0,42.9295,42.9591,42.9196,42.9591,8618.0
2024-03-19 14:25:00,43.55,43.61,43.54,43.6,15154.0,42.9591,43.0183,42.9492,43.0084,15154.0
2024-03-19 14:30:00,43.59,43.6,43.56,43.56,12025.0,42.9985,43.0084,42.969,42.969,12025.0
2024-03-19 14:35:00,43.57,43.58,43.55,43.58,9161.0,42.9788,42.9887,42.9591,42.9887,9161.0
2024-03-19 14:40:00,43.58,43.62,43.57,43.62,18474.0,42.9887,43.0281,42.9788,43.0281,18474.0
2024-03-19 14:45:00,43.62,43.63,43.6,43.63,13640.0,43.0281,43.038,43.0084,43.038,13640.0
2024-03-19 14:50:00,43.63,43.64,43.61,43.61,13348.0,43.038,43.0479,43.0183,43.0183,13348.0
2024-03-19 14:55:00,43.61,43.61,43.58,43.61,21537.0,43.0183,43.0183,42.9887,43.0183,21537.0
2024-03-19 15:00:00,43.61,43.62,43.59,43.59,10689.0,43.0183,43.0281,42.9985,42.9985,10689.0
2024-03-19 15:05:00,43.59,43.6,43.57,43.59,33903.0,42.9985,43.0084,42.9788,42.9985,33903.0
2024-03-19 15:10:00,43.59,43.59,43.55,43.59,21465.0,42.9985,42.9985,42.9591,42.9985,21465.0
2024-03-19 15:15:00,43.58,43.64,43.57,43.63,33183.0,42.9887,43.0479,42.9788,43.038,33183.0
2024-03-19 15:20:00,43.63,43.63,43.6,43.62,19744.0,43.038,43.038,43.0084,43.0281,19744.0
2024-03-19 15:25:00,43.62,43.69,43.61,43.68,38241.0,43.0281,43.0972,43.0183,43.0873,38241.0
2024-03-19 15:30:00,43.68,43.71,43.64,43.69,40214.0,43.0873,43.1169,43.0479,43.0972,40214.0
2024-03-19 15:35:00,43.69,43.71,43.68,43.71,31986.0,43.0972,43.1169,43.0873,43.1169,31986.0
2024-03-19 15:40:00,43.71,43.72,43.68,43.71,62882.0,43.1169,43.1268,43.0873,43.1169,62882.0
2024-03-19 15:45:00,43.71,43.75,43.69,43.72,102469.0,43.1169,43.1564,43.0972,43.1268,102469.0
2024-03-19 15:50:00,43.71,43.74,43.63,43.74,231489.0,43.1169,43.1465,43.038,43.1465,231489.0
2024-03-19 15:55:00,43.74,43.77,43.68,43.75,327291.0,43.1465,43.1761,43.0873,43.1564,327291.0
2024-03-20 09:30:00,43.96,43.98,43.65,43.69,145415.0,43.3635,43.3833,43.0577,43.0972,145415.0
2024-03-20 09:35:00,43.69,43.77,43.62,43.64,99678.0,43.0972,43.1761,43.0281,43.0479,99678.0
2024-03-20 09:40:00,43.63,43.83,43.63,43.83,92309.0,43.038,43.2353,43.038,43.2353,92309.0
2024-03-20 09:45:00,43.81,44.13,43.81,44.02,294779.0,43.2156,43.5312,43.2156,43.4227,294779.0
2024-03-20 09:50:00,44.02,44.07,43.97,44.01,56243.0,43.4227,43.472,43.3734,43.4128,56243.0
2024-03-20 09:55:00,44.01,44.06,43.98,44.04,48011.0,43.4128,43.4622,43.3833,43.4424,48011.0
2024-03-20 10:00:00,44.04,44.04,43.95,44.01,34883.0,43.4424,43.4424,43.3537,43.4128,34883.0
2024-03-20 10:05:00,44.02,44.2,44.01,44.14,98548.0,43.4227,43.6003,43.4128,43.5411,98548.0
2024-03-20 10:10:00,44.14,44.16,44.07,44.1,46995.0,43.5411,43.5608,43.472,43.5016,46995.0
2024-03-20 10:15:00,44.11,44.19,44.08,44.19,88084.0,43.5115,43.5904,43.4819,43.5904,88084.0
2024-03-20 10:20:00,44.19,44.24,44.17,44.23,76988.0,43.5904,43.6397,43.5707,43.6299,76988.0
2024-03-20 10:25:00,44.23,44.27,44.19,44.27,80626.0,43.6299,43.6693,43.5904,43.6693,80626.0
2024-03-20 10:30:00,44.28,44.34,44.26,44.3,129091.0,43.6792,43.7384,43.6595,43.6989,129091.0
2024-03-20 10:35:00,44.29,44.3,44.25,44.29,125791.0,43.689,43.6989,43.6496,43.689,125791.0
2024-03-20 10:40:00,44.3,44.41,44.3,44.39,97584.0,43.6989,43.8074,43.6989,43.7877,97584.0
2024-03-20 10:45:00,44.38,44.45,44.37,44.4,89725.0,43.7778,43.8469,43.768,43.7976,89725.0
2024-03-20 10:50:00,44.4,44.52,44.39,44.52,141398.0,43.7976,43.9159,43.7877,43.9159,141398.0
2024-03-20 10:55:00,44.52,44.69,44.49,44.68,146527.0,43.9159,44.0836,43.8863,44.0738,146527.0
2024-03-20 11:00:00,44.68,44.69,44.58,44.6,58706.0,44.0738,44.0836,43.9751,43.9948,58706.0
2024-03-20 11:05:00,44.6,44.65,44.58,44.63,57107.0,43.9948,44.0442,43.9751,44.0244,57107.0
2024-03-20 11:10:00,44.62,44.73,44.62,44.72,75886.0,44.0146,44.1231,44.0146,44.1132,75886.0
2024-03-20 11:15:00,44.72,44.85,44.72,44.84,92776.0,44.1132,44.2414,44.1132,44.2316,92776.0
2024-03-20 11:20:00,44.85,44.86,44.75,44.76,87660.0,44.2414,44.2513,44.1428,44.1527,87660.0
2024-03-20 11:25:00,44.76,44.9,44.75,44.89,73059.0,44.1527,44.2908,44.1428,44.2809,73059.0
2024-03-20 11:30:00,44.89,44.89,44.73,44.76,136797.0,44.2809,44.2809,44.1231,44.1527,136797.0
2024-03-20 11:35:00,44.77,44.84,44.72,44.74,51901.0,44.1625,44.2316,44.1132,44.1329,51901.0
2024-03-20 11:40:00,44.74,44.82,44.71,44.8,65979.0,44.1329,44.2119,44.1033,44.1921,65979.0
2024-03-20 11:45:00,44.8,44.85,44.79,44.84,38461.0,44.1921,44.2414,44.1823,44.2316,38461.0
2024-03-20 11:50:00,44.84,44.93,44.83,44.83,98739.0,44.2316,44.3204,44.2217,44.2217,98739.0
2024-03-20 11:55:00,44.84,44.99,44.83,44.97,100990.0,44.2316,44.3795,44.2217,44.3598,100990.0
2024-03-20 12:00:00,44.98,44.99,44.85,44.87,82849.0,44.3697,44.3795,44.2414,44.2612,82849.0
2024-03-20 12:05:00,44.87,44.97,44.86,44.95,60816.0,44.2612,44.3598,44.2513,44.3401,60816.0
2024-03-20 12:10:00,44.95,44.97,44.87,44.87,38672.0,44.3401,44.3598,44.2612,44.2612,38672.0
2024-03-20 12:15:00,44.88,44.96,44.87,44.94,73937.0,44.271,44.35,44.2612,44.3302,73937.0
2024-03-20 12:20:00,44.93,44.94,44.87,44.9,23848.0,44.3204,44.3302,44.2612,44.2908,23848.0
2024-03-20 12:25:00,44.91,44.91,44.84,44.84,30867.0,44.3006,44.3006,44.2316,44.2316,30867.0
2024-03-20 12:30:00,44.84,44.91,44.81,44.9,72908.0,44.2316,44.3006,44.202,44.2908,72908.0
2024-03-20 12:35:00,44.9,44.95,44.89,44.95,78222.0,44.2908,44.3401,44.2809,44.3401,78222.0
2024-03-20 12:40:00,44.94,44.98,44.91,44.93,96508.0,44.3302,44.3697,44.3006,44.3204,96508.0
2024-03-20 12:45:00,44.93,44.94,44.82,44.83,64179.0,44.3204,44.3302,44.2119,44.2217,64179.0
2024-03-20 12:50:00,44.83,44.83,44.63,44.65,126049.0,44.2217,44.2217,44.0244,44.0442,126049.0
2024-03-20 12:55:00,44.65,44.73,44.64,44.71,39993.0,44.0442,44.1231,44.0343,44.1033,39993.0
2024-03-20 13:00:00,44.72,44.73,44.67,44.67,15536.0,44.1132,44.1231,44.0639,44.0639,15536.0
2024-03-20 13:05:00,44.67,44.77,44.64,44.75,72518.0,44.0639,44.1625,44.0343,44.1428,72518.0
2024-03-20 13:10:00,44.75,44.75,44.7,44.73,50578.0,44.1428,44.1428,44.0935,44.1231,50578.0
2024-03-20 13:15:00,44.72,44.72,44.66,44.69,21776.0,44.1132,44.1132,44.054,44.0836,21776.0
2024-03-20 13:20:00,44.69,44.73,44.68,44.69,31761.0,44.0836,44.1231,44.0738,44.0836,31761.0
2024-03-20 13:25:00,44.7,44.74,44.69,44.73,44262.0,44.0935,44.1329,44.0836,44.1231,44262.0
2024-03-20 13:30:00,44.72,44.79,44.71,44.79,84239.0,44.1132,44.1823,44.1033,44.1823,84239.0
2024-03-20 13:35:00,44.78,44.85,44.78,44.84,85949.0,44.1724,44.2414,44.1724,44.2316,85949.0
2024-03-20 13:40:00,44.84,44.85,44.81,44.84,39560.0,44.2316,44.2414,44.202,44.2316,39560.0
2024-03-20 13:45:00,44.83,44.89,44.82,44.87,62315.0,44.2217,44.2809,44.2119,44.2612,62315.0
2024-03-20 13:50:00,44.87,44.89,44.81,44.87,67304.0,44.2612,44.2809,44.202,44.2612,67304.0
2024-03-20 13:55:00,44.88,44.89,44.84,44.84,25539.0,44.271,44.2809,44.2316,44.2316,25539.0
2024-03-20 14:00:00,44.84,45.09,44.84,45.07,523506.0,44.2316,44.4782,44.2316,44.4585,523506.0
2024-03-20 14:05:00,45.07,45.1,44.93,44.94,81784.0,44.4585,44.4881,44.3204,44.3302,81784.0
2024-03-20 14:10:00,44.95,44.98,44.85,44.9,96823.0,44.3401,44.3697,44.2414,44.2908,96823.0
2024-03-20 14:15:00,44.9,44.91,44.83,44.87,119116.0,44.2908,44.3006,44.2217,44.2612,119116.0
2024-03-20 14:20:00,44.87,44.95,44.86,44.95,25156.0,44.2612,44.3401,44.2513,44.3401,25156.0
2024-03-20 14:25:00,44.96,45.04,44.95,45.01,27808.0,44.35,44.4289,44.3401,44.3993,27808.0
2024-03-20 14:30:00,45.02,45.06,44.87,44.87,69816.0,44.4091,44.4486,44.2612,44.2612,69816.0
2024-03-20 14:35:00,44.87,45.12,44.86,45.09,92161.0,44.2612,44.5078,44.2513,44.4782,92161.0
2024-03-20 14:40:00,45.09,45.21,45.08,45.14,140582.0,44.4782,44.5966,44.4683,44.5275,140582.0
2024-03-20 14:45:00,45.15,45.27,45.14,45.27,184518.0,44.5374,44.6558,44.5275,44.6558,184518.0
2024-03-20 14:50:00,45.26,45.28,45.18,45.22,70955.0,44.6459,44.6656,44.567,44.6064,70955.0
2024-03-20 14:55:00,45.23,45.28,45.22,45.24,48023.0,44.6163,44.6656,44.6064,44.6262,48023.0
2024-03-20 15:00:00,45.25,45.34,45.23,45.33,70491.0,44.636,44.7248,44.6163,44.7149,70491.0
2024-03-20 15:05:00,45.34,45.37,45.28,45.36,114841.0,44.7248,44.7544,44.6656,44.7445,114841.0
2024-03-20 15:10:00,45.35,45.38,45.28,45.3,105878.0,44.7347,44.7643,44.6656,44.6853,105878.0
2024-03-20 15:15:00,45.29,45.38,45.26,45.36,64196.0,44.6755,44.7643,44.6459,44.7445,64196.0
2024-03-20 15:20:00,45.36,45.39,45.3,45.37,96569.0,44.7445,44.7741,44.6853,44.7544,96569.0
2024-03-20 15:25:00,45.36,45.43,45.35,45.42,81530.0,44.7445,44.8136,44.7347,44.8037,81530.0
2024-03-20 15:30:00,45.41,45.45,45.39,45.41,66413.0,44.7939,44.8333,44.7741,44.7939,66413.0
2024-03-20 15:35:00,45.42,45.42,45.24,45.3,104671.0,44.8037,44.8037,44.6262,44.6853,104671.0
2024-03-20 15:40:00,45.29,45.38,45.28,45.36,94585.0,44.6755,44.7643,44.6656,44.7445,94585.0
2024-03-20 15:45:00,45.36,45.4,45.25,45.26,149869.0,44.7445,44.784,44.636,44.6459,149869.0
2024-03-20 15:50:00,45.26,45.33,45.21,45.32,254727.0,44.6459,44.7149,44.5966,44.7051,254727.0
2024-03-20 15:55:00,45.33,45.43,45.29,45.41,622977.0,44.7149,44.8136,44.6755,44.7939,622977.0
2024-03-21 09:30:00,45.5,45.77,45.42,45.69,286138.0,44.8826,45.149,44.8037,45.0701,286138.0
2024-03-21 09:35:00,45.7,45.71,45.52,45.54,90729.0,45.0799,45.0898,44.9024,44.9221,90729.0
2024-03-21 09:40:00,45.53,45.6,45.46,45.49,129606.0,44.9122,44.9813,44.8432,44.8728,129606.0
2024-03-21 09:45:00,45.47,45.5,45.29,45.29,150010.0,44.853,44.8826,44.6755,44.6755,150010.0
2024-03-21 09:50:00,45.3,45.52,45.29,45.52,157883.0,44.6853,44.9024,44.6755,44.9024,157883.0
2024-03-21 09:55:00,45.53,45.53,45.27,45.37,82495.0,44.9122,44.9122,44.6558,44.7544,82495.0
2024-03-21 10:00:00,45.38,45.42,45.29,45.36,85505.0,44.7643,44.8037,44.6755,44.7445,85505.0
2024-03-21 10:05:00,45.36,45.45,45.3,45.45,90370.0,44.7445,44.8333,44.6853,44.8333,90370.0
2024-03-21 10:10:00,45.45,45.46,45.31,45.33,78241.0,44.8333,44.8432,44.6952,44.7149,78241.0
2024-03-21 10:15:00,45.33,45.52,45.31,45.47,89740.0,44.7149,44.9024,44.6952,44.853,89740.0
2024-03-21 10:20:00,45.47,45.47,45.33,45.34,70964.0,44.853,44.853,44.7149,44.7248,70964.0
2024-03-21 10:25:00,45.34,45.45,45.34,45.45,60878.0,44.7248,44.8333,44.7248,44.8333,60878.0
2024-03-21 10:30:00,45.44,45.5,45.4,45.41,80685.0,44.8234,44.8826,44.784,44.7939,80685.0
2024-03-21 10:35:00,45.41,45.52,45.38,45.52,66439.0,44.7939,44.9024,44.7643,44.9024,66439.0
2024-03-21 10:40:00,45.52,45.57,45.45,45.5,106945.0,44.9024,44.9517,44.8333,44.8826,106945.0
2024-03-21 10:45:00,45.51,45.52,45.37,45.4,86184.0,44.8925,44.9024,44.7544,44.784,86184.0
2024-03-21 10:50:00,45.4,45.42,45.31,45.38,100957.0,44.784,44.8037,44.6952,44.7643,100957.0
2024-03-21 10:55:00,45.38,45.48,45.36,45.44,89859.0,44.7643,44.8629,44.7445,44.8234,89859.0
2024-03-21 11:00:00,45.45,45.45,45.39,45.41,85302.0,44.8333,44.8333,44.7741,44.7939,85302.0
2024-03-21 11:05:00,45.41,45.5,45.37,45.39,90300.0,44.7939,44.8826,44.7544,44.7741,90300.0
2024-03-21 11:10:00,45.39,45.44,45.37,45.43,72537.0,44.7741,44.8234,44.7544,44.8136,72537.0
2024-03-21 11:15:00,45.44,45.44,45.37,45.39,29868.0,44.8234,44.8234,44.7544,44.7741,29868.0
2024-03-21 11:20:00,45.38,45.39,45.31,45.33,83919.0,44.7643,44.7741,44.6952,44.7149,83919.0
2024-03-21 11:25:00,45.33,45.37,45.3,45.35,78583.0,44.7149,44.7544,44.6853,44.7347,78583.0
2024-03-21 11:30:00,45.36,45.39,45.33,45.39,60645.0,44.7445,44.7741,44.7149,44.7741,60645.0
2024-03-21 11:35:00,45.39,45.4,45.37,45.39,25743.0,44.7741,44.784,44.7544,44.7741,25743.0
2024-03-21 11:40:00,45.39,45.39,45.34,45.39,36712.0,44.7741,44.7741,44.7248,44.7741,36712.0
2024-03-21 11:45:00,45.39,45.4,45.35,45.39,25786.0,44.7741,44.784,44.7347,44.7741,25786.0
2024-03-21 11:50:00,45.39,45.4,45.36,45.4,40984.0,44.7741,44.784,44.7445,44.784,40984.0
2024-03-21 11:55:00,45.4,45.4,45.36,45.38,34829.0,44.784,44.784,44.7445,44.7643,34829.0
2024-03-21 12:00:00,45.37,45.38,45.28,45.3,41781.0,44.7544,44.7643,44.6656,44.6853,41781.0
2024-03-21 12:05:00,45.3,45.34,45.29,45.3,28242.0,44.6853,44.7248,44.6755,44.6853,28242.0
2024-03-21 12:10:00,45.3,45.34,45.25,45.32,68201.0,44.6853,44.7248,44.636,44.7051,68201.0
2024-03-21 12:15:00,45.32,45.34,45.3,45.31,32756.0,44.7051,44.7248,44.6853,44.6952,32756.0
2024-03-21 12:20:00,45.32,45.39,45.31,45.34,29283.0,44.7051,44.7741,44.6952,44.7248,29283.0
2024-03-21 12:25:00,45.35,45.4,45.3,45.33,77905.0,44.7347,44.784,44.6853,44.7149,77905.0
2024-03-21 12:30:00,45.33,45.35,45.3,45.33,38160.0,44.7149,44.7347,44.6853,44.7149,38160.0
2024-03-21 12:35:00,45.34,45.37,45.33,45.37,34330.0,44.7248,44.7544,44.7149,44.7544,34330.0
2024-03-21 12:40:00,45.37,45.38,45.33,45.34,31262.0,44.7544,44.7643,44.7149,44.7248,31262.0
2024-03-21 12:45:00,45.34,45.45,45.32,45.37,438654.0,44.7248,44.8333,44.7051,44.7544,438654.0
2024-03-21 12:50:00,45.38,45.42,45.36,45.39,135394.0,44.7643,44.8037,44.7445,44.7741,135394.0
2024-03-21 12:55:00,45.38,45.42,45.37,45.38,69189.0,44.7643,44.8037,44.7544,44.7643,69189.0
2024-03-21 13:00:00,45.38,45.39,45.34,45.37,42985.0,44.7643,44.7741,44.7248,44.7544,42985.0
2024-03-21 13:05:00,45.36,45.4,45.35,45.36,37581.0,44.7445,44.784,44.7347,44.7445,37581.0
2024-03-21 13:10:00,45.37,45.37,45.3,45.32,45064.0,44.7544,44.7544,44.6853,44.7051,45064.0
2024-03-21 13:15:00,45.33,45.33,45.29,45.3,52568.0,44.7149,44.7149,44.6755,44.6853,52568.0
2024-03-21 13:20:00,45.31,45.33,45.25,45.26,69398.0,44.6952,44.7149,44.636,44.6459,69398.0
2024-03-21 13:25:00,45.26,45.26,45.21,45.24,43886.0,44.6459,44.6459,44.5966,44.6262,43886.0
2024-03-21 13:30:00,45.23,45.31,45.21,45.31,29121.0,44.6163,44.6952,44.5966,44.6952,29121.0
2024-03-21 13:35:00,45.31,45.35,45.3,45.34,21537.0,44.6952,44.7347,44.6853,44.7248,21537.0
2024-03-21 13:40:00,45.34,45.35,45.3,45.34,21336.0,44.7248,44.7347,44.6853,44.7248,21336.0
2024-03-21 13:45:00,45.34,45.38,45.33,45.35,27066.0,44.7248,44.7643,44.7149,44.7347,27066.0
2024-03-21 13:50:00,45.35,45.39,45.34,45.37,40024.0,44.7347,44.7741,44.7248,44.7544,40024.0
2024-03-21 13:55:00,45.37,45.38,45.33,45.35,38868.0,44.7544,44.7643,44.7149,44.7347,38868.0
2024-03-21 14:00:00,45.34,45.39,45.33,45.37,28534.0,44.7248,44.7741,44.7149,44.7544,28534.0
2024-03-21 14:05:00,45.38,45.41,45.36,45.38,71035.0,44.7643,44.7939,44.7445,44.7643,71035.0
2024-03-21 14:10:00,45.37,45.41,45.36,45.39,65119.0,44.7544,44.7939,44.7445,44.7741,65119.0
2024-03-21 14:15:00,45.39,45.4,45.36,45.4,36700.0,44.7741,44.784,44.7445,44.784,36700.0
2024-03-21 14:20:00,45.4,45.43,45.39,45.4,48615.0,44.784,44.8136,44.7741,44.784,48615.0
2024-03-21 14:25:00,45.39,45.44,45.38,45.41,82976.0,44.7741,44.8234,44.7643,44.7939,82976.0
2024-03-21 14:30:00,45.42,45.42,45.37,45.4,43119.0,44.8037,44.8037,44.7544,44.784,43119.0
2024-03-21 14:35:00,45.39,45.39,45.3,45.3,57037.0,44.7741,44.7741,44.6853,44.6853,57037.0
2024-03-21 14:40:00,45.31,45.39,45.3,45.39,46614.0,44.6952,44.7741,44.6853,44.7741,46614.0
2024-03-21 14:45:00,45.39,45.45,45.38,45.43,39326.0,44.7741,44.8333,44.7643,44.8136,39326.0
2024-03-21 14:50:00,45.43,45.47,45.42,45.47,26031.0,44.8136,44.853,44.8037,44.853,26031.0
2024-03-21 14:55:00,45.47,45.51,45.4,45.51,126946.0,44.853,44.8925,44.784,44.8925,126946.0
2024-03-21 15:00:00,45.51,45.58,45.5,45.58,80762.0,44.8925,44.9615,44.8826,44.9615,80762.0
2024-03-21 15:05:00,45.58,45.59,45.52,45.55,65010.0,44.9615,44.9714,44.9024,44.932,65010.0
2024-03-21 15:10:00,45.55,45.63,45.53,45.63,91104.0,44.932,45.0109,44.9122,45.0109,91104.0
2024-03-21 15:15:00,45.63,45.75,45.62,45.74,108014.0,45.0109,45.1292,45.001,45.1194,108014.0
2024-03-21 15:20:00,45.73,45.81,45.72,45.8,125835.0,45.1095,45.1884,45.0996,45.1786,125835.0
2024-03-21 15:25:00,45.8,45.87,45.77,45.84,200265.0,45.1786,45.2476,45.149,45.218,200265.0
2024-03-21 15:30:00,45.84,45.9,45.82,45.89,166923.0,45.218,45.2772,45.1983,45.2673,166923.0
2024-03-21 15:35:00,45.89,45.98,45.85,45.92,263538.0,45.2673,45.3561,45.2279,45.2969,263538.0
2024-03-21 15:40:00,45.92,45.94,45.87,45.91,107937.0,45.2969,45.3167,45.2476,45.2871,107937.0
2024-03-21 15:45:00,45.91,45.95,45.88,45.93,140503.0,45.2871,45.3265,45.2575,45.3068,140503.0
2024-03-21 15:50:00,45.92,45.97,45.89,45.97,227868.0,45.2969,45.3463,45.2673,45.3463,227868.0
2024-03-21 15:55:00,45.97,46.05,45.94,46.0,883530.0,45.3463,45.4252,45.3167,45.3758,883530.0
2024-03-22 09:30:00,46.0,46.15,45.8,46.05,181613.0,45.3758,45.5238,45.1786,45.4252,181613.0
2024-03-22 09:35:00,46.05,46.06,45.95,45.98,53908.0,45.4252,45.435,45.3265,45.3561,53908.0
2024-03-22 09:40:00,45.99,46.08,45.9,46.0,54500.0,45.366,45.4548,45.2772,45.3758,54500.0
2024-03-22 09:45:00,46.0,46.03,45.92,46.01,37200.0,45.3758,45.4054,45.2969,45.3857,37200.0
2024-03-22 09:50:00,46.02,46.04,45.91,46.0,85541.0,45.3956,45.4153,45.2871,45.3758,85541.0
2024-03-22 09:55:00,46.0,46.08,45.98,46.01,49097.0,45.3758,45.4548,45.3561,45.3857,49097.0
2024-03-22 10:00:00,46.02,46.06,45.96,45.98,62676.0,45.3956,45.435,45.3364,45.3561,62676.0
2024-03-22 10:05:00,45.98,46.04,45.92,45.97,53377.0,45.3561,45.4153,45.2969,45.3463,53377.0
2024-03-22 10:10:00,45.97,45.99,45.91,45.95,56467.0,45.3463,45.366,45.2871,45.3265,56467.0
2024-03-22 10:15:00,45.94,46.01,45.85,45.93,284395.0,45.3167,45.3857,45.2279,45.3068,284395.0
2024-03-22 10:20:00,45.93,45.98,45.84,45.85,208236.0,45.3068,45.3561,45.218,45.2279,208236.0
2024-03-22 10:25:00,45.86,45.94,45.85,45.91,204208.0,45.2377,45.3167,45.2279,45.2871,204208.0
2024-03-22 10:30:00,45.91,45.97,45.88,45.94,70953.0,45.2871,45.3463,45.2575,45.3167,70953.0
2024-03-22 10:35:00,45.94,45.99,45.9,45.91,100942.0,45.3167,45.366,45.2772,45.2871,100942.0
2024-03-22 10:40:00,45.9,45.93,45.87,45.89,51258.0,45.2772,45.3068,45.2476,45.2673,51258.0
2024-03-22 10:45:00,45.88,46.0,45.87,45.96,69226.0,45.2575,45.3758,45.2476,45.3364,69226.0
2024-03-22 10:50:00,45.96,46.0,45.92,46.0,50208.0,45.3364,45.3758,45.2969,45.3758,50208.0
2024-03-22 10:55:00,46.0,46.02,45.93,45.95,60311.0,45.3758,45.3956,45.3068,45.3265,60311.0
2024-03-22 11:00:00,45.94,46.02,45.94,46.01,33886.0,45.3167,45.3956,45.3167,45.3857,33886.0
2024-03-22 11:05:00,46.01,46.01,45.95,45.95,46854.0,45.3857,45.3857,45.3265,45.3265,46854.0
2024-03-22 11:10:00,45.96,46.0,45.95,45.96,30314.0,45.3364,45.3758,45.3265,45.3364,30314.0
2024-03-22 11:15:00,45.97,46.0,45.96,46.0,69035.0,45.3463,45.3758,45.3364,45.3758,69035.0
2024-03-22 11:20:00,45.99,46.03,45.96,45.97,39325.0,45.366,45.4054,45.3364,45.3463,39325.0
2024-03-22 11:25:00,45.96,46.04,45.95,46.04,68534.0,45.3364,45.4153,45.3265,45.4153,68534.0
2024-03-22 11:30:00,46.03,46.06,46.01,46.03,50198.0,45.4054,45.435,45.3857,45.4054,50198.0
2024-03-22 11:35:00,46.03,46.04,45.99,46.02,26445.0,45.4054,45.4153,45.366,45.3956,26445.0
2024-03-22 11:40:00,46.02,46.06,46.0,46.05,55420.0,45.3956,45.435,45.3758,45.4252,55420.0
2024-03-22 11:45:00,46.05,46.05,46.01,46.02,29045.0,45.4252,45.4252,45.3857,45.3956,29045.0
2024-03-22 11:50:00,46.03,46.06,46.01,46.02,34353.0,45.4054,45.435,45.3857,45.3956,34353.0
2024-03-22 11:55:00,46.02,46.04,45.96,46.04,53930.0,45.3956,45.4153,45.3364,45.4153,53930.0
2024-03-22 12:00:00,46.04,46.06,46.01,46.02,23059.0,45.4153,45.435,45.3857,45.3956,23059.0
2024-03-22 12:05:00,46.03,46.07,46.02,46.04,24909.0,45.4054,45.4449,45.3956,45.4153,24909.0
2024-03-22 12:10:00,46.04,46.08,46.0,46.02,34946.0,45.4153,45.4548,45.3758,45.3956,34946.0
2024-03-22 12:15:00,46.03,46.05,46.01,46.03,28715.0,45.4054,45.4252,45.3857,45.4054,28715.0
2024-03-22 12:20:00,46.02,46.03,45.99,46.0,31249.0,45.3956,45.4054,45.366,45.3758,31249.0
2024-03-22 12:25:00,46.0,46.02,45.97,46.01,30294.0,45.3758,45.3956,45.3463,45.3857,30294.0
2024-03-22 12:30:00,46.01,46.02,45.97,46.0,71291.0,45.3857,45.3956,45.3463,45.3758,71291.0
2024-03-22 12:35:00,45.99,46.0,45.97,46.0,22904.0,45.366,45.3758,45.3463,45.3758,22904.0
2024-03-22 12:40:00,46.0,46.01,45.97,45.98,44796.0,45.3758,45.3857,45.3463,45.3561,44796.0
2024-03-22 12:45:00,45.98,46.0,45.96,45.99,107827.0,45.3561,45.3758,45.3364,45.366,107827.0
2024-03-22 12:50:00,46.0,46.0,45.91,45.94,77204.0,45.3758,45.3758,45.2871,45.3167,77204.0
2024-03-22 12:55:00,45.94,45.94,45.81,45.83,74410.0,45.3167,45.3167,45.1884,45.2082,74410.0
2024-03-22 13:00:00,45.84,45.84,45.78,45.83,83983.0,45.218,45.218,45.1588,45.2082,83983.0
2024-03-22 13:05:00,45.83,45.88,45.83,45.85,79145.0,45.2082,45.2575,45.2082,45.2279,79145.0
2024-03-22 13:10:00,45.86,45.87,45.72,45.75,80583.0,45.2377,45.2476,45.0996,45.1292,80583.0
2024-03-22 13:15:00,45.75,45.77,45.69,45.76,38829.0,45.1292,45.149,45.0701,45.1391,38829.0
2024-03-22 13:20:00,45.76,45.8,45.73,45.8,15704.0,45.1391,45.1786,45.1095,45.1786,15704.0
2024-03-22 13:25:00,45.8,45.85,45.74,45.84,41151.0,45.1786,45.2279,45.1194,45.218,41151.0
2024-03-22 13:30:00,45.84,45.91,45.84,45.9,56687.0,45.218,45.2871,45.218,45.2772,56687.0
2024-03-22 13:35:00,45.89,45.94,45.88,45.93,32240.0,45.2673,45.3167,45.2575,45.3068,32240.0
2024-03-22 13:40:00,45.93,45.93,45.85,45.87,13842.0,45.3068,45.3068,45.2279,45.2476,13842.0
2024-03-22 13:45:00,45.87,45.92,45.84,45.91,21869.0,45.2476,45.2969,45.218,45.2871,21869.0
2024-03-22 13:50:00,45.92,45.94,45.89,45.91,17288.0,45.2969,45.3167,45.2673,45.2871,17288.0
2024-03-22 13:55:00,45.91,45.91,45.89,45.91,18084.0,45.2871,45.2871,45.2673,45.2871,18084.0
2024-03-22 14:00:00,45.91,45.97,45.9,45.94,36714.0,45.2871,45.3463,45.2772,45.3167,36714.0
2024-03-22 14:05:00,45.94,45.96,45.9,45.91,8921.0,45.3167,45.3364,45.2772,45.2871,8921.0
2024-03-22 14:10:00,45.91,45.97,45.88,45.95,23839.0,45.2871,45.3463,45.2575,45.3265,23839.0
2024-03-22 14:15:00,45.95,45.95,45.93,45.94,32546.0,45.3265,45.3265,45.3068,45.3167,32546.0
2024-03-22 14:20:00,45.95,45.97,45.93,45.94,31087.0,45.3265,45.3463,45.3068,45.3167,31087.0
2024-03-22 14:25:00,45.94,45.94,45.9,45.91,24760.0,45.3167,45.3167,45.2772,45.2871,24760.0
2024-03-22 14:30:00,45.91,45.94,45.91,45.93,18864.0,45.2871,45.3167,45.2871,45.3068,18864.0
2024-03-22 14:35:00,45.93,45.94,45.89,45.9,27759.0,45.3068,45.3167,45.2673,45.2772,27759.0
2024-03-22 14:40:00,45.89,45.93,45.87,45.91,28404.0,45.2673,45.3068,45.2476,45.2871,28404.0
2024-03-22 14:45:00,45.91,45.94,45.9,45.91,28912.0,45.2871,45.3167,45.2772,45.2871,28912.0
2024-03-22 14:50:00,45.91,45.94,45.91,45.93,26252.0,45.2871,45.3167,45.2871,45.3068,26252.0
2024-03-22 14:55:00,45.94,45.94,45.92,45.94,44390.0,45.3167,45.3167,45.2969,45.3167,44390.0
2024-03-22 15:00:00,45.94,45.94,45.88,45.91,135849.0,45.3167,45.3167,45.2575,45.2871,135849.0
2024-03-22 15:05:00,45.89,45.9,45.87,45.88,26016.0,45.2673,45.2772,45.2476,45.2575,26016.0
2024-03-22 15:10:00,45.88,45.88,45.77,45.78,42525.0,45.2575,45.2575,45.149,45.1588,42525.0
2024-03-22 15:15:00,45.79,45.82,45.72,45.8,79717.0,45.1687,45.1983,45.0996,45.1786,79717.0
2024-03-22 15:20:00,45.81,45.82,45.78,45.8,37924.0,45.1884,45.1983,45.1588,45.1786,37924.0
2024-03-22 15:25:00,45.8,45.87,45.8,45.86,116797.0,45.1786,45.2476,45.1786,45.2377,116797.0
2024-03-22 15:30:00,45.86,45.88,45.82,45.84,24471.0,45.2377,45.2575,45.1983,45.218,24471.0
2024-03-22 15:35:00,45.83,45.86,45.81,45.86,33118.0,45.2082,45.2377,45.1884,45.2377,33118.0
2024-03-22 15:40:00,45.85,45.94,45.85,45.94,48387.0,45.2279,45.3167,45.2279,45.3167,48387.0
2024-03-22 15:45:00,45.93,45.93,45.84,45.89,107906.0,45.3068,45.3068,45.218,45.2673,107906.0
2024-03-22 15:50:00,45.88,45.9,45.81,45.84,157670.0,45.2575,45.2772,45.1884,45.218,157670.0
2024-03-22 15:55:00,45.84,45.84,45.58,45.59,499160.0,45.218,45.218,44.9615,44.9714,499160.0
2024-03-25 09:30:00,45.48,45.59,45.26,45.31,229839.0,44.8629,44.9714,44.6459,44.6952,229839.0
2024-03-25 09:35:00,45.32,45.55,45.23,45.5,85933.0,44.7051,44.932,44.6163,44.8826,85933.0
2024-03-25 09:40:00,45.49,45.53,45.38,45.46,49196.0,44.8728,44.9122,44.7643,44.8432,49196.0
2024-03-25 09:45:00,45.48,45.48,45.27,45.29,122403.0,44.8629,44.8629,44.6558,44.6755,122403.0
2024-03-25 09:50:00,45.29,45.38,45.05,45.07,223809.0,44.6755,44.7643,44.4387,44.4585,223809.0
2024-03-25 09:55:00,45.08,45.12,44.89,44.97,303073.0,44.4683,44.5078,44.2809,44.3598,303073.0
2024-03-25 10:00:00,44.97,44.98,44.72,44.91,244919.0,44.3598,44.3697,44.1132,44.3006,244919.0
2024-03-25 10:05:00,44.91,44.96,44.76,44.88,139955.0,44.3006,44.35,44.1527,44.271,139955.0
2024-03-25 10:10:00,44.88,44.89,44.75,44.81,86085.0,44.271,44.2809,44.1428,44.202,86085.0
2024-03-25 10:15:00,44.82,44.82,44.56,44.71,207808.0,44.2119,44.2119,43.9554,44.1033,207808.0
2024-03-25 10:20:00,44.72,44.92,44.69,44.91,105870.0,44.1132,44.3105,44.0836,44.3006,105870.0
2024-03-25 10:25:00,44.92,44.96,44.85,44.88,88241.0,44.3105,44.35,44.2414,44.271,88241.0
2024-03-25 10:30:00,44.88,44.88,44.67,44.69,66094.0,44.271,44.271,44.0639,44.0836,66094.0
2024-03-25 10:35:00,44.7,44.8,44.69,44.79,118703.0,44.0935,44.1921,44.0836,44.1823,118703.0
2024-03-25 10:40:00,44.79,44.79,44.7,44.7,56361.0,44.1823,44.1823,44.0935,44.0935,56361.0
2024-03-25 10:45:00,44.71,44.81,44.63,44.79,128588.0,44.1033,44.202,44.0244,44.1823,128588.0
2024-03-25 10:50:00,44.79,44.89,44.71,44.88,74022.0,44.1823,44.2809,44.1033,44.271,74022.0
2024-03-25 10:55:00,44.89,45.01,44.84,45.01,81416.0,44.2809,44.3993,44.2316,44.3993,81416.0
2024-03-25 11:00:00,45.01,45.06,44.92,44.93,186345.0,44.3993,44.4486,44.3105,44.3204,186345.0
2024-03-25 11:05:00,44.94,45.03,44.91,44.97,103202.0,44.3302,44.419,44.3006,44.3598,103202.0
2024-03-25 11:10:00,44.98,45.01,44.94,44.98,59877.0,44.3697,44.3993,44.3302,44.3697,59877.0
2024-03-25 11:15:00,44.98,45.06,44.96,45.03,74183.0,44.3697,44.4486,44.35,44.419,74183.0
2024-03-25 11:20:00,45.03,45.05,44.97,45.0,51231.0,44.419,44.4387,44.3598,44.3894,51231.0
2024-03-25 11:25:00,45.0,45.03,44.97,44.98,48454.0,44.3894,44.419,44.3598,44.3697,48454.0
2024-03-25 11:30:00,44.98,44.99,44.93,44.97,41690.0,44.3697,44.3795,44.3204,44.3598,41690.0
2024-03-25 11:35:00,44.98,45.04,44.92,44.97,86308.0,44.3697,44.4289,44.3105,44.3598,86308.0
2024-03-25 11:40:00,44.98,45.15,44.97,45.12,115908.0,44.3697,44.5374,44.3598,44.5078,115908.0
2024-03-25 11:45:00,45.12,45.19,45.11,45.12,70447.0,44.5078,44.5768,44.4979,44.5078,70447.0
2024-03-25 11:50:00,45.12,45.14,45.07,45.07,55290.0,44.5078,44.5275,44.4585,44.4585,55290.0
2024-03-25 11:55:00,45.08,45.11,45.07,45.09,29494.0,44.4683,44.4979,44.4585,44.4782,29494.0
2024-03-25 12:00:00,45.1,45.11,45.03,45.09,89411.0,44.4881,44.4979,44.419,44.4782,89411.0
2024-03-25 12:05:00,45.09,45.09,44.99,44.99,21679.0,44.4782,44.4782,44.3795,44.3795,21679.0
2024-03-25 12:10:00,44.99,45.09,44.99,45.08,34673.0,44.3795,44.4782,44.3795,44.4683,34673.0
2024-03-25 12:15:00,45.09,45.09,45.04,45.04,29846.0,44.4782,44.4782,44.4289,44.4289,29846.0
2024-03-25 12:20:00,45.04,45.07,45.0,45.03,37423.0,44.4289,44.4585,44.3894,44.419,37423.0
2024-03-25 12:25:00,45.01,45.04,44.98,44.98,30091.0,44.3993,44.4289,44.3697,44.3697,30091.0
2024-03-25 12:30:00,44.98,44.99,44.96,44.97,23907.0,44.3697,44.3795,44.35,44.3598,23907.0
2024-03-25 12:35:00,44.98,45.06,44.96,45.05,69441.0,44.3697,44.4486,44.35,44.4387,69441.0
2024-03-25 12:40:00,45.05,45.08,45.02,45.07,52094.0,44.4387,44.4683,44.4091,44.4585,52094.0
2024-03-25 12:45:00,45.07,45.13,45.06,45.08,31826.0,44.4585,44.5176,44.4486,44.4683,31826.0
2024-03-25 12:50:00,45.08,45.13,45.07,45.11,41409.0,44.4683,44.5176,44.4585,44.4979,41409.0
2024-03-25 12:55:00,45.12,45.12,45.07,45.09,19776.0,44.5078,44.5078,44.4585,44.4782,19776.0
2024-03-25 13:00:00,45.08,45.09,45.05,45.07,22491.0,44.4683,44.4782,44.4387,44.4585,22491.0
2024-03-25 13:05:00,45.07,45.12,45.04,45.12,43971.0,44.4585,44.5078,44.4289,44.5078,43971.0
2024-03-25 13:10:00,45.12,45.12,45.07,45.08,45641.0,44.5078,44.5078,44.4585,44.4683,45641.0
2024-03-25 13:15:00,45.08,45.1,45.05,45.09,63030.0,44.4683,44.4881,44.4387,44.4782,63030.0
2024-03-25 13:20:00,45.1,45.13,44.99,45.0,49330.0,44.4881,44.5176,44.3795,44.3894,49330.0
2024-03-25 13:25:00,44.99,45.06,44.99,45.05,22331.0,44.3795,44.4486,44.3795,44.4387,22331.0
2024-03-25 13:30:00,45.06,45.15,45.06,45.15,32388.0,44.4486,44.5374,44.4486,44.5374,32388.0
2024-03-25 13:35:00,45.16,45.18,45.12,45.17,29378.0,44.5472,44.567,44.5078,44.5571,29378.0
2024-03-25 13:40:00,45.16,45.18,45.09,45.14,82728.0,44.5472,44.567,44.4782,44.5275,82728.0
2024-03-25 13:45:00,45.14,45.22,45.13,45.21,50451.0,44.5275,44.6064,44.5176,44.5966,50451.0
2024-03-25 13:50:00,45.21,45.26,45.18,45.26,48475.0,44.5966,44.6459,44.567,44.6459,48475.0
2024-03-25 13:55:00,45.26,45.37,45.26,45.36,39381.0,44.6459,44.7544,44.6459,44.7445,39381.0
2024-03-25 14:00:00,45.36,45.37,45.28,45.31,31664.0,44.7445,44.7544,44.6656,44.6952,31664.0
2024-03-25 14:05:00,45.31,45.34,45.29,45.34,27832.0,44.6952,44.7248,44.6755,44.7248,27832.0
2024-03-25 14:10:00,45.33,45.35,45.31,45.35,28674.0,44.7149,44.7347,44.6952,44.7347,28674.0
2024-03-25 14:15:00,45.34,45.42,45.34,45.42,38342.0,44.7248,44.8037,44.7248,44.8037,38342.0
2024-03-25 14:20:00,45.41,45.44,45.34,45.39,52145.0,44.7939,44.8234,44.7248,44.7741,52145.0
2024-03-25 14:25:00,45.39,45.39,45.32,45.34,55161.0,44.7741,44.7741,44.7051,44.7248,55161.0
2024-03-25 14:30:00,45.34,45.36,45.32,45.32,41387.0,44.7248,44.7445,44.7051,44.7051,41387.0
2024-03-25 14:35:00,45.32,45.32,45.27,45.3,38857.0,44.7051,44.7051,44.6558,44.6853,38857.0
2024-03-25 14:40:00,45.3,45.32,45.25,45.26,32157.0,44.6853,44.7051,44.636,44.6459,32157.0
2024-03-25 14:45:00,45.26,45.29,45.24,45.29,29692.0,44.6459,44.6755,44.6262,44.6755,29692.0
2024-03-25 14:50:00,45.29,45.3,45.23,45.25,34064.0,44.6755,44.6853,44.6163,44.636,34064.0
2024-03-25 14:55:00,45.25,45.27,45.22,45.25,23788.0,44.636,44.6558,44.6064,44.636,23788.0
2024-03-25 15:00:00,45.25,45.32,45.24,45.31,31944.0,44.636,44.7051,44.6262,44.6952,31944.0
2024-03-25 15:05:00,45.31,45.33,45.28,45.32,32901.0,44.6952,44.7149,44.6656,44.7051,32901.0
2024-03-25 15:10:00,45.32,45.32,45.24,45.25,36915.0,44.7051,44.7051,44.6262,44.636,36915.0
2024-03-25 15:15:00,45.25,45.32,45.22,45.32,46669.0,44.636,44.7051,44.6064,44.7051,46669.0
2024-03-25 15:20:00,45.3,45.31,45.27,45.28,51885.0,44.6853,44.6952,44.6558,44.6656,51885.0
2024-03-25 15:25:00,45.27,45.29,45.21,45.28,51755.0,44.6558,44.6755,44.5966,44.6656,51755.0
2024-03-25 15:30:00,45.28,45.36,45.25,45.35,52086.0,44.6656,44.7445,44.636,44.7347,52086.0
2024-03-25 15:35:00,45.36,45.36,45.27,45.31,79204.0,44.7445,44.7445,44.6558,44.6952,79204.0
2024-03-25 15:40:00,45.31,45.32,45.26,45.29,102495.0,44.6952,44.7051,44.6459,44.6755,102495.0
2024-03-25 15:45:00,45.29,45.4,45.28,45.4,109948.0,44.6755,44.784,44.6656,44.784,109948.0
2024-03-25 15:50:00,45.39,45.42,45.31,45.36,241261.0,44.7741,44.8037,44.6952,44.7445,241261.0
2024-03-25 15:55:00,45.36,45.45,45.35,45.44,550505.0,44.7445,44.8333,44.7347,44.8234,550505.0
2024-03-26 09:30:00,45.58,45.71,45.44,45.64,125154.0,44.9615,45.0898,44.8234,45.0207,125154.0
2024-03-26 09:35:00,45.63,45.63,45.45,45.62,34161.0,45.0109,45.0109,44.8333,45.001,34161.0
2024-03-26 09:40:00,45.62,45.74,45.58,45.74,59477.0,45.001,45.1194,44.9615,45.1194,59477.0
2024-03-26 09:45:00,45.74,45.96,45.72,45.88,101289.0,45.1194,45.3364,45.0996,45.2575,101289.0
2024-03-26 09:50:00,45.89,46.0,45.86,45.87,111886.0,45.2673,45.3758,45.2377,45.2476,111886.0
2024-03-26 09:55:00,45.86,45.92,45.83,45.86,33762.0,45.2377,45.2969,45.2082,45.2377,33762.0
2024-03-26 10:00:00,45.87,45.87,45.75,45.84,96336.0,45.2476,45.2476,45.1292,45.218,96336.0
2024-03-26 10:05:00,45.84,45.91,45.77,45.77,45966.0,45.218,45.2871,45.149,45.149,45966.0
2024-03-26 10:10:00,45.78,45.85,45.77,45.85,87870.0,45.1588,45.2279,45.149,45.2279,87870.0
2024-03-26 10:15:00,45.84,45.95,45.82,45.91,45763.0,45.218,45.3265,45.1983,45.2871,45763.0
2024-03-26 10:20:00,45.9,45.93,45.78,45.82,79959.0,45.2772,45.3068,45.1588,45.1983,79959.0
2024-03-26 10:25:00,45.82,45.88,45.79,45.83,64513.0,45.1983,45.2575,45.1687,45.2082,64513.0
2024-03-26 10:30:00,45.83,45.9,45.78,45.89,95084.0,45.2082,45.2772,45.1588,45.2673,95084.0
2024-03-26 10:35:00,45.89,45.92,45.85,45.9,40580.0,45.2673,45.2969,45.2279,45.2772,40580.0
2024-03-26 10:40:00,45.9,45.92,45.85,45.86,36245.0,45.2772,45.2969,45.2279,45.2377,36245.0
2024-03-26 10:45:00,45.86,45.9,45.8,45.9,35035.0,45.2377,45.2772,45.1786,45.2772,35035.0
2024-03-26 10:50:00,45.9,45.97,45.84,45.96,58754.0,45.2772,45.3463,45.218,45.3364,58754.0
2024-03-26 10:55:00,45.96,46.0,45.93,45.98,97270.0,45.3364,45.3758,45.3068,45.3561,97270.0
2024-03-26 11:00:00,45.98,46.07,45.98,46.07,66973.0,45.3561,45.4449,45.3561,45.4449,66973.0
2024-03-26 11:05:00,46.07,46.1,45.98,46.01,57399.0,45.4449,45.4745,45.3561,45.3857,57399.0
2024-03-26 11:10:00,46.01,46.03,45.97,46.01,30626.0,45.3857,45.4054,45.3463,45.3857,30626.0
2024-03-26 11:15:00,46.0,46.12,45.99,46.09,69331.0,45.3758,45.4942,45.366,45.4646,69331.0
2024-03-26 11:20:00,46.09,46.12,46.05,46.1,49810.0,45.4646,45.4942,45.4252,45.4745,49810.0
2024-03-26 11:25:00,46.1,46.11,46.05,46.07,67017.0,45.4745,45.4844,45.4252,45.4449,67017.0
2024-03-26 11:30:00,46.07,46.08,45.98,46.05,52792.0,45.4449,45.4548,45.3561,45.4252,52792.0
2024-03-26 11:35:00,46.05,46.05,45.97,46.01,29634.0,45.4252,45.4252,45.3463,45.3857,29634.0
2024-03-26 11:40:00,46.01,46.05,45.97,46.04,35036.0,45.3857,45.4252,45.3463,45.4153,35036.0
2024-03-26 11:45:00,46.05,46.07,46.02,46.05,39480.0,45.4252,45.4449,45.3956,45.4252,39480.0
2024-03-26 11:50:00,46.05,46.06,45.95,45.98,42099.0,45.4252,45.435,45.3265,45.3561,42099.0
2024-03-26 11:55:00,45.97,46.03,45.95,46.02,43477.0,45.3463,45.4054,45.3265,45.3956,43477.0
2024-03-26 12:00:00,46.03,46.1,46.02,46.07,42531.0,45.4054,45.4745,45.3956,45.4449,42531.0
2024-03-26 12:05:00,46.07,46.07,45.94,45.97,59654.0,45.4449,45.4449,45.3167,45.3463,59654.0
2024-03-26 12:10:00,45.97,45.98,45.94,45.98,31563.0,45.3463,45.3561,45.3167,45.3561,31563.0
2024-03-26 12:15:00,45.98,45.99,45.95,45.97,31248.0,45.3561,45.366,45.3265,45.3463,31248.0
2024-03-26 12:20:00,45.97,46.01,45.96,45.98,26410.0,45.3463,45.3857,45.3364,45.3561,26410.0
2024-03-26 12:25:00,45.99,45.99,45.97,45.98,15072.0,45.366,45.366,45.3463,45.3561,15072.0
2024-03-26 12:30:00,45.98,46.04,45.93,45.95,50939.0,45.3561,45.4153,45.3068,45.3265,50939.0
2024-03-26 12:35:00,45.95,45.99,45.93,45.98,26743.0,45.3265,45.366,45.3068,45.3561,26743.0
2024-03-26 12:40:00,45.98,45.99,45.95,45.98,22460.0,45.3561,45.366,45.3265,45.3561,22460.0
2024-03-26 12:45:00,45.98,46.02,45.98,45.99,30983.0,45.3561,45.3956,45.3561,45.366,30983.0
2024-03-26 12:50:00,46.0,46.05,46.0,46.02,23026.0,45.3758,45.4252,45.3758,45.3956,23026.0
2024-03-26 12:55:00,46.03,46.06,46.02,46.03,28203.0,45.4054,45.435,45.3956,45.4054,28203.0
2024-03-26 13:00:00,46.03,46.08,46.02,46.06,59549.0,45.4054,45.4548,45.3956,45.435,59549.0
2024-03-26 13:05:00,46.06,46.1,46.05,46.05,37743.0,45.435,45.4745,45.4252,45.4252,37743.0
2024-03-26 13:10:00,46.06,46.1,46.06,46.09,23529.0,45.435,45.4745,45.435,45.4646,23529.0
2024-03-26 13:15:00,46.1,46.12,46.08,46.12,36128.0,45.4745,45.4942,45.4548,45.4942,36128.0
2024-03-26 13:20:00,46.12,46.12,46.05,46.05,27636.0,45.4942,45.4942,45.4252,45.4252,27636.0
2024-03-26 13:25:00,46.05,46.1,46.05,46.06,23251.0,45.4252,45.4745,45.4252,45.435,23251.0
2024-03-26 13:30:00,46.07,46.08,46.06,46.08,32641.0,45.4449,45.4548,45.435,45.4548,32641.0
2024-03-26 13:35:00,46.08,46.1,46.05,46.06,49393.0,45.4548,45.4745,45.4252,45.435,49393.0
2024-03-26 13:40:00,46.06,46.07,45.99,46.0,15808.0,45.435,45.4449,45.366,45.3758,15808.0
2024-03-26 13:45:00,45.99,45.99,45.95,45.98,33336.0,45.366,45.366,45.3265,45.3561,33336.0
2024-03-26 13:50:00,45.98,45.99,45.94,45.96,37698.0,45.3561,45.366,45.3167,45.3364,37698.0
2024-03-26 13:55:00,45.96,45.98,45.95,45.97,16418.0,45.3364,45.3561,45.3265,45.3463,16418.0
2024-03-26 14:00:00,45.97,45.99,45.93,45.97,20919.0,45.3463,45.366,45.3068,45.3463,20919.0
2024-03-26 14:05:00,45.97,45.98,45.94,45.95,15198.0,45.3463,45.3561,45.3167,45.3265,15198.0
2024-03-26 14:10:00,45.94,45.95,45.93,45.95,16682.0,45.3167,45.3265,45.3068,45.3265,16682.0
2024-03-26 14:15:00,45.94,45.97,45.94,45.95,18816.0,45.3167,45.3463,45.3167,45.3265,18816.0
2024-03-26 14:20:00,45.95,45.96,45.92,45.93,25034.0,45.3265,45.3364,45.2969,45.3068,25034.0
2024-03-26 14:25:00,45.93,45.94,45.92,45.94,27820.0,45.3068,45.3167,45.2969,45.3167,27820.0
2024-03-26 14:30:00,45.94,45.95,45.88,45.89,56558.0,45.3167,45.3265,45.2575,45.2673,56558.0
2024-03-26 14:35:00,45.9,45.92,45.86,45.91,22391.0,45.2772,45.2969,45.2377,45.2871,22391.0
2024-03-26 14:40:00,45.92,45.93,45.9,45.91,22939.0,45.2969,45.3068,45.2772,45.2871,22939.0
2024-03-26 14:45:00,45.91,45.92,45.89,45.9,29277.0,45.2871,45.2969,45.2673,45.2772,29277.0
2024-03-26 14:50:00,45.91,45.94,45.91,45.93,25397.0,45.2871,45.3167,45.2871,45.3068,25397.0
2024-03-26 14:55:00,45.92,45.96,45.92,45.93,29227.0,45.2969,45.3364,45.2969,45.3068,29227.0
2024-03-26 15:00:00,45.93,45.93,45.9,45.92,28697.0,45.3068,45.3068,45.2772,45.2969,28697.0
2024-03-26 15:05:00,45.93,45.98,45.91,45.98,32281.0,45.3068,45.3561,45.2871,45.3561,32281.0
2024-03-26 15:10:00,45.98,45.99,45.95,45.97,45225.0,45.3561,45.366,45.3265,45.3463,45225.0
2024-03-26 15:15:00,45.97,46.05,45.95,46.01,128427.0,45.3463,45.4252,45.3265,45.3857,128427.0
2024-03-26 15:20:00,46.01,46.03,45.99,46.02,38514.0,45.3857,45.4054,45.366,45.3956,38514.0
2024-03-26 15:25:00,46.02,46.05,46.0,46.03,72223.0,45.3956,45.4252,45.3758,45.4054,72223.0
2024-03-26 15:30:00,46.04,46.04,45.92,45.98,210612.0,45.4153,45.4153,45.2969,45.3561,210612.0
2024-03-26 15:35:00,45.97,46.07,45.97,46.06,81124.0,45.3463,45.4449,45.3463,45.435,81124.0
2024-03-26 15:40:00,46.07,46.09,46.01,46.03,78146.0,45.4449,45.4646,45.3857,45.4054,78146.0
2024-03-26 15:45:00,46.03,46.06,46.01,46.04,84574.0,45.4054,45.435,45.3857,45.4153,84574.0
2024-03-26 15:50:00,46.03,46.07,46.02,46.05,351176.0,45.4054,45.4449,45.3956,45.4252,351176.0
2024-03-26 15:55:00,46.05,46.08,45.92,45.93,434769.0,45.4252,45.4548,45.2969,45.3068,434769.0
2024-03-27 09:30:00,46.21,46.34,46.05,46.31,156092.0,45.583,45.7112,45.4252,45.6816,156092.0
2024-03-27 09:35:00,46.32,46.41,46.29,46.31,83605.0,45.6915,45.7803,45.6619,45.6816,83605.0
2024-03-27 09:40:00,46.32,46.36,46.26,46.3,73482.0,45.6915,45.731,45.6323,45.6718,73482.0
2024-03-27 09:45:00,46.3,46.33,46.21,46.29,67375.0,45.6718,45.7014,45.583,45.6619,67375.0
2024-03-27 09:50:00,46.28,46.4,46.27,46.34,53633.0,45.652,45.7704,45.6422,45.7112,53633.0
2024-03-27 09:55:00,46.34,46.42,46.31,46.41,54922.0,45.7112,45.7901,45.6816,45.7803,54922.0
2024-03-27 10:00:00,46.41,46.44,46.24,46.3,80641.0,45.7803,45.8099,45.6126,45.6718,80641.0
2024-03-27 10:05:00,46.3,46.33,46.24,46.3,52368.0,45.6718,45.7014,45.6126,45.6718,52368.0
2024-03-27 10:10:00,46.31,46.37,46.27,46.3,45303.0,45.6816,45.7408,45.6422,45.6718,45303.0
2024-03-27 10:15:00,46.29,46.33,46.28,46.3,34069.0,45.6619,45.7014,45.652,45.6718,34069.0
2024-03-27 10:20:00,46.31,46.33,46.23,46.32,91831.0,45.6816,45.7014,45.6027,45.6915,91831.0
2024-03-27 10:25:00,46.32,46.37,46.29,46.35,47790.0,45.6915,45.7408,45.6619,45.7211,47790.0
2024-03-27 10:30:00,46.34,46.41,46.32,46.41,33222.0,45.7112,45.7803,45.6915,45.7803,33222.0
2024-03-27 10:35:00,46.41,46.46,46.39,46.4,45120.0,45.7803,45.8296,45.7606,45.7704,45120.0
2024-03-27 10:40:00,46.4,46.45,46.35,46.37,111638.0,45.7704,45.8197,45.7211,45.7408,111638.0
2024-03-27 10:45:00,46.36,46.41,46.3,46.35,42467.0,45.731,45.7803,45.6718,45.7211,42467.0
2024-03-27 10:50:00,46.36,46.43,46.34,46.43,39436.0,45.731,45.8,45.7112,45.8,39436.0
2024-03-27 10:55:00,46.43,46.58,46.42,46.56,158012.0,45.8,45.948,45.7901,45.9282,158012.0
2024-03-27 11:00:00,46.57,46.63,46.54,46.61,40372.0,45.9381,45.9973,45.9085,45.9776,40372.0
2024-03-27 11:05:00,46.61,46.62,46.54,46.6,59053.0,45.9776,45.9874,45.9085,45.9677,59053.0
2024-03-27 11:10:00,46.6,46.62,46.54,46.55,41813.0,45.9677,45.9874,45.9085,45.9184,41813.0
2024-03-27 11:15:00,46.55,46.61,46.53,46.6,21228.0,45.9184,45.9776,45.8987,45.9677,21228.0
2024-03-27 11:20:00,46.59,46.61,46.56,46.6,24799.0,45.9578,45.9776,45.9282,45.9677,24799.0
2024-03-27 11:25:00,46.61,46.64,46.61,46.64,24380.0,45.9776,46.0072,45.9776,46.0072,24380.0
2024-03-27 11:30:00,46.64,46.71,46.62,46.69,43859.0,46.0072,46.0762,45.9874,46.0565,43859.0
2024-03-27 11:35:00,46.68,46.69,46.63,46.66,35750.0,46.0466,46.0565,45.9973,46.0269,35750.0
2024-03-27 11:40:00,46.66,46.67,46.61,46.63,18415.0,46.0269,46.0368,45.9776,45.9973,18415.0
2024-03-27 11:45:00,46.63,46.64,46.58,46.64,32237.0,45.9973,46.0072,45.948,46.0072,32237.0
2024-03-27 11:50:00,46.62,46.65,46.6,46.61,30289.0,45.9874,46.017,45.9677,45.9776,30289.0
2024-03-27 11:55:00,46.61,46.69,46.56,46.68,41412.0,45.9776,46.0565,45.9282,46.0466,41412.0
2024-03-27 12:00:00,46.69,46.7,46.61,46.61,63735.0,46.0565,46.0663,45.9776,45.9776,63735.0
2024-03-27 12:05:00,46.61,46.71,46.56,46.7,126289.0,45.9776,46.0762,45.9282,46.0663,126289.0
2024-03-27 12:10:00,46.7,46.77,46.69,46.71,77802.0,46.0663,46.1354,46.0565,46.0762,77802.0
2024-03-27 12:15:00,46.71,46.76,46.7,46.76,49349.0,46.0762,46.1255,46.0663,46.1255,49349.0
2024-03-27 12:20:00,46.76,46.81,46.75,46.8,80062.0,46.1255,46.1749,46.1157,46.165,80062.0
2024-03-27 12:25:00,46.8,46.85,46.79,46.84,143410.0,46.165,46.2143,46.1551,46.2044,143410.0
2024-03-27 12:30:00,46.84,46.93,46.84,46.93,105860.0,46.2044,46.2932,46.2044,46.2932,105860.0
2024-03-27 12:35:00,46.93,46.99,46.91,46.98,94915.0,46.2932,46.3524,46.2735,46.3425,94915.0
2024-03-27 12:40:00,46.98,46.99,46.96,46.98,58448.0,46.3425,46.3524,46.3228,46.3425,58448.0
2024-03-27 12:45:00,46.98,47.06,46.97,47.04,202041.0,46.3425,46.4215,46.3327,46.4017,202041.0
2024-03-27 12:50:00,47.04,47.18,47.04,47.15,104579.0,46.4017,46.5398,46.4017,46.5102,104579.0
2024-03-27 12:55:00,47.14,47.16,46.92,46.95,147776.0,46.5004,46.5201,46.2834,46.313,147776.0
2024-03-27 13:00:00,46.95,47.06,46.93,47.04,53980.0,46.313,46.4215,46.2932,46.4017,53980.0
2024-03-27 13:05:00,47.04,47.05,46.97,46.98,50774.0,46.4017,46.4116,46.3327,46.3425,50774.0
2024-03-27 13:10:00,46.98,47.05,46.94,47.0,38729.0,46.3425,46.4116,46.3031,46.3623,38729.0
2024-03-27 13:15:00,46.99,47.06,46.98,47.02,40739.0,46.3524,46.4215,46.3425,46.382,40739.0
2024-03-27 13:20:00,47.02,47.03,46.93,46.95,33544.0,46.382,46.3919,46.2932,46.313,33544.0
2024-03-27 13:25:00,46.95,46.96,46.91,46.91,25072.0,46.313,46.3228,46.2735,46.2735,25072.0
2024-03-27 13:30:00,46.92,46.99,46.91,46.99,27989.0,46.2834,46.3524,46.2735,46.3524,27989.0
2024-03-27 13:35:00,46.99,46.99,46.95,46.96,47572.0,46.3524,46.3524,46.313,46.3228,47572.0
2024-03-27 13:40:00,46.95,46.98,46.92,46.95,40598.0,46.313,46.3425,46.2834,46.313,40598.0
2024-03-27 13:45:00,46.96,46.97,46.92,46.96,33856.0,46.3228,46.3327,46.2834,46.3228,33856.0
2024-03-27 13:50:00,46.96,47.07,46.95,47.07,90929.0,46.3228,46.4313,46.313,46.4313,90929.0
2024-03-27 13:55:00,47.06,47.1,47.06,47.08,35774.0,46.4215,46.4609,46.4215,46.4412,35774.0
2024-03-27 14:00:00,47.08,47.12,47.05,47.11,62494.0,46.4412,46.4806,46.4116,46.4708,62494.0
2024-03-27 14:05:00,47.11,47.12,47.05,47.08,43288.0,46.4708,46.4806,46.4116,46.4412,43288.0
2024-03-27 14:10:00,47.08,47.08,47.0,47.04,87514.0,46.4412,46.4412,46.3623,46.4017,87514.0
2024-03-27 14:15:00,47.03,47.08,47.0,47.07,43234.0,46.3919,46.4412,46.3623,46.4313,43234.0
2024-03-27 14:20:00,47.07,47.07,47.03,47.03,41068.0,46.4313,46.4313,46.3919,46.3919,41068.0
2024-03-27 14:25:00,47.04,47.05,46.98,47.0,114636.0,46.4017,46.4116,46.3425,46.3623,114636.0
2024-03-27 14:30:00,46.99,47.01,46.95,47.0,32733.0,46.3524,46.3721,46.313,46.3623,32733.0
2024-03-27 14:35:00,46.99,47.01,46.95,46.97,70487.0,46.3524,46.3721,46.313,46.3327,70487.0
2024-03-27 14:40:00,46.96,47.03,46.94,47.01,148626.0,46.3228,46.3919,46.3031,46.3721,148626.0
2024-03-27 14:45:00,47.01,47.06,47.01,47.04,57657.0,46.3721,46.4215,46.3721,46.4017,57657.0
2024-03-27 14:50:00,47.03,47.11,47.03,47.08,86796.0,46.3919,46.4708,46.3919,46.4412,86796.0
2024-03-27 14:55:00,47.07,47.1,47.04,47.08,75749.0,46.4313,46.4609,46.4017,46.4412,75749.0
2024-03-27 15:00:00,47.08,47.12,47.05,47.12,69968.0,46.4412,46.4806,46.4116,46.4806,69968.0
2024-03-27 15:05:00,47.13,47.21,47.11,47.21,219003.0,46.4905,46.5694,46.4708,46.5694,219003.0
2024-03-27 15:10:00,47.2,47.22,47.18,47.19,89026.0,46.5596,46.5793,46.5398,46.5497,89026.0
2024-03-27 15:15:00,47.19,47.19,47.08,47.09,67665.0,46.5497,46.5497,46.4412,46.4511,67665.0
2024-03-27 15:20:00,47.09,47.11,47.05,47.11,75305.0,46.4511,46.4708,46.4116,46.4708,75305.0
2024-03-27 15:25:00,47.11,47.16,47.07,47.16,81222.0,46.4708,46.5201,46.4313,46.5201,81222.0
2024-03-27 15:30:00,47.16,47.24,47.13,47.18,238195.0,46.5201,46.599,46.4905,46.5398,238195.0
2024-03-27 15:35:00,47.19,47.29,47.18,47.28,127437.0,46.5497,46.6483,46.5398,46.6385,127437.0
2024-03-27 15:40:00,47.29,47.47,47.28,47.46,279316.0,46.6483,46.8259,46.6385,46.816,279316.0
2024-03-27 15:45:00,47.46,47.5,47.36,47.39,270735.0,46.816,46.8555,46.7174,46.747,270735.0
2024-03-27 15:50:00,47.37,47.41,47.33,47.39,376959.0,46.7273,46.7667,46.6878,46.747,376959.0
2024-03-27 15:55:00,47.39,47.4,47.3,47.3,602752.0,46.747,46.7568,46.6582,46.6582,602752.0
2024-03-28 09:30:00,47.3,47.49,47.25,47.46,193478.0,46.6582,46.8456,46.6089,46.816,193478.0
2024-03-28 09:35:00,47.48,47.63,47.43,47.45,133870.0,46.8358,46.9837,46.7864,46.8062,133870.0
2024-03-28 09:40:00,47.46,47.47,47.25,47.4,104529.0,46.816,46.8259,46.6089,46.7568,104529.0
2024-03-28 09:45:00,47.4,47.55,47.3,47.55,99402.0,46.7568,46.9048,46.6582,46.9048,99402.0
2024-03-28 09:50:00,47.54,47.62,47.47,47.62,242441.0,46.8949,46.9739,46.8259,46.9739,242441.0
2024-03-28 09:55:00,47.62,47.71,47.55,47.7,92440.0,46.9739,47.0626,46.9048,47.0528,92440.0
2024-03-28 10:00:00,47.7,47.88,47.7,47.82,314000.0,47.0528,47.2303,47.0528,47.1712,314000.0
2024-03-28 10:05:00,47.81,47.88,47.79,47.86,67183.0,47.1613,47.2303,47.1416,47.2106,67183.0
2024-03-28 10:10:00,47.87,47.95,47.83,47.86,126294.0,47.2205,47.2994,47.181,47.2106,126294.0
2024-03-28 10:15:00,47.86,47.87,47.72,47.8,106232.0,47.2106,47.2205,47.0725,47.1514,106232.0
2024-03-28 10:20:00,47.8,47.89,47.75,47.84,77279.0,47.1514,47.2402,47.1021,47.1909,77279.0
2024-03-28 10:25:00,47.84,47.92,47.79,47.89,86443.0,47.1909,47.2698,47.1416,47.2402,86443.0
2024-03-28 10:30:00,47.89,47.96,47.87,47.93,82837.0,47.2402,47.3093,47.2205,47.2797,82837.0
2024-03-28 10:35:00,47.93,48.0,47.93,47.99,130904.0,47.2797,47.3487,47.2797,47.3388,130904.0
2024-03-28 10:40:00,47.99,48.06,47.96,47.96,357297.0,47.3388,47.4079,47.3093,47.3093,357297.0
2024-03-28 10:45:00,47.97,47.98,47.83,47.83,156828.0,47.3191,47.329,47.181,47.181,156828.0
2024-03-28 10:50:00,47.83,47.83,47.74,47.78,62585.0,47.181,47.181,47.0922,47.1317,62585.0
2024-03-28 10:55:00,47.78,47.85,47.73,47.8,56937.0,47.1317,47.2007,47.0824,47.1514,56937.0
2024-03-28 11:00:00,47.8,47.9,47.7,47.88,103159.0,47.1514,47.2501,47.0528,47.2303,103159.0
2024-03-28 11:05:00,47.89,47.9,47.77,47.83,91000.0,47.2402,47.2501,47.1218,47.181,91000.0
2024-03-28 11:10:00,47.83,47.88,47.79,47.84,106456.0,47.181,47.2303,47.1416,47.1909,106456.0
2024-03-28 11:15:00,47.85,47.85,47.77,47.79,46102.0,47.2007,47.2007,47.1218,47.1416,46102.0
2024-03-28 11:20:00,47.79,47.83,47.77,47.83,31780.0,47.1416,47.181,47.1218,47.181,31780.0
2024-03-28 11:25:00,47.84,47.86,47.82,47.86,24842.0,47.1909,47.2106,47.1712,47.2106,24842.0
2024-03-28 11:30:00,47.85,47.88,47.81,47.83,35727.0,47.2007,47.2303,47.1613,47.181,35727.0
2024-03-28 11:35:00,47.83,47.83,47.79,47.8,18389.0,47.181,47.181,47.1416,47.1514,18389.0
2024-03-28 11:40:00,47.81,47.82,47.75,47.78,63926.0,47.1613,47.1712,47.1021,47.1317,63926.0
2024-03-28 11:45:00,47.78,47.86,47.76,47.86,129823.0,47.1317,47.2106,47.112,47.2106,129823.0
2024-03-28 11:50:00,47.85,47.88,47.82,47.83,25276.0,47.2007,47.2303,47.1712,47.181,25276.0
2024-03-28 11:55:00,47.82,47.96,47.82,47.87,98230.0,47.1712,47.3093,47.1712,47.2205,98230.0
2024-03-28 12:00:00,47.88,47.89,47.81,47.87,51115.0,47.2303,47.2402,47.1613,47.2205,51115.0
2024-03-28 12:05:00,47.87,47.88,47.84,47.87,20587.0,47.2205,47.2303,47.1909,47.2205,20587.0
2024-03-28 12:10:00,47.87,47.87,47.81,47.82,28454.0,47.2205,47.2205,47.1613,47.1712,28454.0
2024-03-28 12:15:00,47.82,47.82,47.78,47.8,29669.0,47.1712,47.1712,47.1317,47.1514,29669.0
2024-03-28 12:20:00,47.81,47.82,47.77,47.78,34630.0,47.1613,47.1712,47.1218,47.1317,34630.0
2024-03-28 12:25:00,47.78,47.85,47.77,47.84,46513.0,47.1317,47.2007,47.1218,47.1909,46513.0
2024-03-28 12:30:00,47.84,47.85,47.78,47.79,27532.0,47.1909,47.2007,47.1317,47.1416,27532.0
2024-03-28 12:35:00,47.79,47.8,47.73,47.77,83735.0,47.1416,47.1514,47.0824,47.1218,83735.0
2024-03-28 12:40:00,47.77,47.81,47.74,47.75,123871.0,47.1218,47.1613,47.0922,47.1021,123871.0
2024-03-28 12:45:00,47.75,47.79,47.72,47.74,395025.0,47.1021,47.1416,47.0725,47.0922,395025.0
2024-03-28 12:50:00,47.74,47.75,47.69,47.74,273198.0,47.0922,47.1021,47.0429,47.0922,273198.0
2024-03-28 12:55:00,47.75,47.85,47.74,47.84,135110.0,47.1021,47.2007,47.0922,47.1909,135110.0
2024-03-28 13:00:00,47.84,47.89,47.82,47.87,56082.0,47.1909,47.2402,47.1712,47.2205,56082.0
2024-03-28 13:05:00,47.87,47.92,47.86,47.88,34456.0,47.2205,47.2698,47.2106,47.2303,34456.0
2024-03-28 13:10:00,47.88,47.89,47.82,47.83,32690.0,47.2303,47.2402,47.1712,47.181,32690.0
2024-03-28 13:15:00,47.83,47.9,47.79,47.88,70830.0,47.181,47.2501,47.1416,47.2303,70830.0
2024-03-28 13:20:00,47.88,47.92,47.88,47.91,22442.0,47.2303,47.2698,47.2303,47.2599,22442.0
2024-03-28 13:25:00,47.9,47.95,47.9,47.94,48592.0,47.2501,47.2994,47.2501,47.2895,48592.0
2024-03-28 13:30:00,47.94,48.0,47.92,47.97,64457.0,47.2895,47.3487,47.2698,47.3191,64457.0
2024-03-28 13:35:00,47.97,48.0,47.95,47.98,35536.0,47.3191,47.3487,47.2994,47.329,35536.0
2024-03-28 13:40:00,47.98,47.99,47.94,47.97,78916.0,47.329,47.3388,47.2895,47.3191,78916.0
2024-03-28 13:45:00,47.97,47.99,47.92,47.93,35238.0,47.3191,47.3388,47.2698,47.2797,35238.0
2024-03-28 13:50:00,47.93,47.93,47.89,47.9,31586.0,47.2797,47.2797,47.2402,47.2501,31586.0
2024-03-28 13:55:00,47.89,47.95,47.88,47.93,38163.0,47.2402,47.2994,47.2303,47.2797,38163.0
2024-03-28 14:00:00,47.94,47.94,47.85,47.85,119983.0,47.2895,47.2895,47.2007,47.2007,119983.0
2024-03-28 14:05:00,47.85,47.91,47.84,47.88,62269.0,47.2007,47.2599,47.1909,47.2303,62269.0
2024-03-28 14:10:00,47.87,47.87,47.82,47.83,35413.0,47.2205,47.2205,47.1712,47.181,35413.0
2024-03-28 14:15:00,47.84,47.93,47.83,47.91,39471.0,47.1909,47.2797,47.181,47.2599,39471.0
2024-03-28 14:20:00,47.91,47.95,47.89,47.89,79842.0,47.2599,47.2994,47.2402,47.2402,79842.0
2024-03-28 14:25:00,47.9,47.9,47.78,47.79,99175.0,47.2501,47.2501,47.1317,47.1416,99175.0
2024-03-28 14:30:00,47.79,47.8,47.71,47.72,95759.0,47.1416,47.1514,47.0626,47.0725,95759.0
2024-03-28 14:35:00,47.72,47.73,47.68,47.72,88495.0,47.0725,47.0824,47.0331,47.0725,88495.0
2024-03-28 14:40:00,47.71,47.73,47.65,47.7,206765.0,47.0626,47.0824,47.0035,47.0528,206765.0
2024-03-28 14:45:00,47.7,47.77,47.68,47.76,310539.0,47.0528,47.1218,47.0331,47.112,310539.0
2024-03-28 14:50:00,47.76,47.83,47.75,47.79,55617.0,47.112,47.181,47.1021,47.1416,55617.0
2024-03-28 14:55:00,47.79,47.86,47.79,47.84,60820.0,47.1416,47.2106,47.1416,47.1909,60820.0
2024-03-28 15:00:00,47.84,47.9,47.82,47.86,105156.0,47.1909,47.2501,47.1712,47.2106,105156.0
2024-03-28 15:05:00,47.86,47.87,47.8,47.86,34620.0,47.2106,47.2205,47.1514,47.2106,34620.0
2024-03-28 15:10:00,47.85,47.89,47.85,47.88,34760.0,47.2007,47.2402,47.2007,47.2303,34760.0
2024-03-28 15:15:00,47.89,47.9,47.8,47.84,28650.0,47.2402,47.2501,47.1514,47.1909,28650.0
2024-03-28 15:20:00,47.83,47.86,47.81,47.82,52886.0,47.181,47.2106,47.1613,47.1712,52886.0
2024-03-28 15:25:00,47.82,47.88,47.79,47.88,47749.0,47.1712,47.2303,47.1416,47.2303,47749.0
2024-03-28 15:30:00,47.87,47.92,47.81,47.82,88840.0,47.2205,47.2698,47.1613,47.1712,88840.0
2024-03-28 15:35:00,47.82,47.84,47.76,47.82,62764.0,47.1712,47.1909,47.112,47.1712,62764.0
2024-03-28 15:40:00,47.83,47.87,47.79,47.86,119374.0,47.181,47.2205,47.1416,47.2106,119374.0
2024-03-28 15:45:00,47.87,47.89,47.83,47.84,124145.0,47.2205,47.2402,47.181,47.1909,124145.0
2024-03-28 15:50:00,47.83,47.94,47.73,47.91,373628.0,47.181,47.2895,47.0824,47.2599,373628.0
2024-03-28 15:55:00,47.91,47.96,47.73,47.85,1130315.0,47.2599,47.3093,47.0824,47.2007,1130315.0
2024-04-01 09:30:00,48.5,48.74,48.37,48.62,616168.0,47.8419,48.0787,47.7137,47.9603,616168.0
2024-04-01 09:35:00,48.62,48.94,48.44,48.94,479928.0,47.9603,48.276,47.7827,48.276,479928.0
2024-04-01 09:40:00,48.94,49.18,48.84,49.03,542816.0,48.276,48.5127,48.1773,48.3647,542816.0
2024-04-01 09:45:00,49.02,49.02,48.71,48.81,228075.0,48.3549,48.3549,48.0491,48.1477,228075.0
2024-04-01 09:50:00,48.82,49.03,48.81,49.01,142066.0,48.1576,48.3647,48.1477,48.345,142066.0
2024-04-01 09:55:00,49.0,49.16,48.98,49.05,125985.0,48.3351,48.493,48.3154,48.3845,125985.0
2024-04-01 10:00:00,49.04,49.06,48.88,49.04,104061.0,48.3746,48.3943,48.2168,48.3746,104061.0
2024-04-01 10:05:00,49.04,49.15,49.01,49.14,115719.0,48.3746,48.4831,48.345,48.4732,115719.0
2024-04-01 10:10:00,49.14,49.2,49.06,49.08,150171.0,48.4732,48.5324,48.3943,48.4141,150171.0
2024-04-01 10:15:00,49.08,49.08,48.97,49.0,113298.0,48.4141,48.4141,48.3055,48.3351,113298.0
2024-04-01 10:20:00,48.99,49.03,48.89,48.89,152209.0,48.3253,48.3647,48.2266,48.2266,152209.0
2024-04-01 10:25:00,48.9,48.95,48.77,48.77,112835.0,48.2365,48.2858,48.1083,48.1083,112835.0
2024-04-01 10:30:00,48.77,48.82,48.68,48.71,168165.0,48.1083,48.1576,48.0195,48.0491,168165.0
2024-04-01 10:35:00,48.71,48.72,48.58,48.62,98363.0,48.0491,48.0589,47.9208,47.9603,98363.0
2024-04-01 10:40:00,48.62,48.76,48.61,48.73,105781.0,47.9603,48.0984,47.9504,48.0688,105781.0
2024-04-01 10:45:00,48.73,48.77,48.57,48.65,230125.0,48.0688,48.1083,47.911,47.9899,230125.0
2024-04-01 10:50:00,48.65,48.79,48.64,48.74,88766.0,47.9899,48.128,47.98,48.0787,88766.0
2024-04-01 10:55:00,48.74,48.83,48.7,48.83,64383.0,48.0787,48.1674,48.0392,48.1674,64383.0
2024-04-01 11:00:00,48.82,48.9,48.82,48.88,69763.0,48.1576,48.2365,48.1576,48.2168,69763.0
2024-04-01 11:05:00,48.88,48.91,48.82,48.84,90263.0,48.2168,48.2464,48.1576,48.1773,90263.0
2024-04-01 11:10:00,48.85,48.89,48.74,48.75,117517.0,48.1872,48.2266,48.0787,48.0885,117517.0
2024-04-01 11:15:00,48.75,48.78,48.66,48.71,76092.0,48.0885,48.1181,47.9998,48.0491,76092.0
2024-04-01 11:20:00,48.7,48.76,48.66,48.72,83437.0,48.0392,48.0984,47.9998,48.0589,83437.0
2024-04-01 11:25:00,48.75,48.86,48.74,48.81,77268.0,48.0885,48.197,48.0787,48.1477,77268.0
2024-04-01 11:30:00,48.8,48.86,48.78,48.81,58564.0,48.1379,48.197,48.1181,48.1477,58564.0
2024-04-01 11:35:00,48.81,48.86,48.81,48.84,37467.0,48.1477,48.197,48.1477,48.1773,37467.0
2024-04-01 11:40:00,48.84,48.85,48.74,48.78,57131.0,48.1773,48.1872,48.0787,48.1181,57131.0
2024-04-01 11:45:00,48.79,48.79,48.73,48.78,59133.0,48.128,48.128,48.0688,48.1181,59133.0
2024-04-01 11:50:00,48.78,48.78,48.64,48.66,71606.0,48.1181,48.1181,47.98,47.9998,71606.0
2024-04-01 11:55:00,48.66,48.71,48.62,48.65,57650.0,47.9998,48.0491,47.9603,47.9899,57650.0
2024-04-01 12:00:00,48.65,48.68,48.62,48.67,52438.0,47.9899,48.0195,47.9603,48.0096,52438.0
2024-04-01 12:05:00,48.66,48.73,48.64,48.72,87306.0,47.9998,48.0688,47.98,48.0589,87306.0
2024-04-01 12:10:00,48.72,48.73,48.65,48.66,40489.0,48.0589,48.0688,47.9899,47.9998,40489.0
2024-04-01 12:15:00,48.66,48.66,48.57,48.6,56328.0,47.9998,47.9998,47.911,47.9406,56328.0
2024-04-01 12:20:00,48.6,48.65,48.54,48.62,120713.0,47.9406,47.9899,47.8814,47.9603,120713.0
2024-04-01 12:25:00,48.63,49.06,48.62,49.05,751017.0,47.9702,48.3943,47.9603,48.3845,751017.0
2024-04-01 12:30:00,49.06,49.13,48.95,49.03,328780.0,48.3943,48.4634,48.2858,48.3647,328780.0
2024-04-01 12:35:00,49.02,49.06,48.89,48.91,168556.0,48.3549,48.3943,48.2266,48.2464,168556.0
2024-04-01 12:40:00,48.91,48.96,48.87,48.91,117173.0,48.2464,48.2957,48.2069,48.2464,117173.0
2024-04-01 12:45:00,48.91,48.93,48.8,48.82,90648.0,48.2464,48.2661,48.1379,48.1576,90648.0
2024-04-01 12:50:00,48.83,48.91,48.8,48.89,125069.0,48.1674,48.2464,48.1379,48.2266,125069.0
2024-04-01 12:55:00,48.89,48.89,48.81,48.84,68111.0,48.2266,48.2266,48.1477,48.1773,68111.0
2024-04-01 13:00:00,48.84,48.84,48.75,48.76,123112.0,48.1773,48.1773,48.0885,48.0984,123112.0
2024-04-01 13:05:00,48.77,48.77,48.59,48.66,207216.0,48.1083,48.1083,47.9307,47.9998,207216.0
2024-04-01 13:10:00,48.67,48.74,48.58,48.58,108887.0,48.0096,48.0787,47.9208,47.9208,108887.0
2024-04-01 13:15:00,48.58,48.64,48.55,48.63,100995.0,47.9208,47.98,47.8912,47.9702,100995.0
2024-04-01 13:20:00,48.62,48.63,48.5,48.53,126759.0,47.9603,47.9702,47.8419,47.8715,126759.0
2024-04-01 13:25:00,48.53,48.59,48.43,48.57,168149.0,47.8715,47.9307,47.7729,47.911,168149.0
2024-04-01 13:30:00,48.56,48.57,48.51,48.51,51142.0,47.9011,47.911,47.8518,47.8518,51142.0
2024-04-01 13:35:00,48.51,48.53,48.48,48.51,55194.0,47.8518,47.8715,47.8222,47.8518,55194.0
2024-04-01 13:40:00,48.51,48.53,48.42,48.44,55782.0,47.8518,47.8715,47.763,47.7827,55782.0
2024-04-01 13:45:00,48.44,48.49,48.43,48.44,52823.0,47.7827,47.8321,47.7729,47.7827,52823.0
2024-04-01 13:50:00,48.44,48.47,48.37,48.39,54144.0,47.7827,47.8123,47.7137,47.7334,54144.0
2024-04-01 13:55:00,48.38,48.42,48.37,48.4,43852.0,47.7236,47.763,47.7137,47.7433,43852.0
2024-04-01 14:00:00,48.39,48.45,48.35,48.44,67852.0,47.7334,47.7926,47.694,47.7827,67852.0
2024-04-01 14:05:00,48.43,48.46,48.41,48.45,180105.0,47.7729,47.8025,47.7531,47.7926,180105.0
2024-04-01 14:10:00,48.45,48.45,48.34,48.35,79978.0,47.7926,47.7926,47.6841,47.694,79978.0
2024-04-01 14:15:00,48.35,48.4,48.33,48.34,67940.0,47.694,47.7433,47.6742,47.6841,67940.0
2024-04-01 14:20:00,48.34,48.36,48.29,48.3,46329.0,47.6841,47.7038,47.6348,47.6446,46329.0
2024-04-01 14:25:00,48.3,48.41,48.28,48.41,104611.0,47.6446,47.7531,47.6249,47.7531,104611.0
2024-04-01 14:30:00,48.4,48.42,48.31,48.34,79541.0,47.7433,47.763,47.6545,47.6841,79541.0
2024-04-01 14:35:00,48.34,48.44,48.33,48.41,90955.0,47.6841,47.7827,47.6742,47.7531,90955.0
2024-04-01 14:40:00,48.41,48.45,48.34,48.36,70522.0,47.7531,47.7926,47.6841,47.7038,70522.0
2024-04-01 14:45:00,48.36,48.37,48.29,48.36,83286.0,47.7038,47.7137,47.6348,47.7038,83286.0
2024-04-01 14:50:00,48.36,48.39,48.33,48.36,58699.0,47.7038,47.7334,47.6742,47.7038,58699.0
2024-04-01 14:55:00,48.35,48.46,48.34,48.45,75653.0,47.694,47.8025,47.6841,47.7926,75653.0
2024-04-01 15:00:00,48.45,48.49,48.39,48.41,144761.0,47.7926,47.8321,47.7334,47.7531,144761.0
2024-04-01 15:05:00,48.4,48.42,48.31,48.34,74047.0,47.7433,47.763,47.6545,47.6841,74047.0
2024-04-01 15:10:00,48.34,48.41,48.32,48.36,66094.0,47.6841,47.7531,47.6644,47.7038,66094.0
2024-04-01 15:15:00,48.37,48.39,48.27,48.29,75561.0,47.7137,47.7334,47.615,47.6348,75561.0
2024-04-01 15:20:00,48.28,48.35,48.27,48.34,42962.0,47.6249,47.694,47.615,47.6841,42962.0
2024-04-01 15:25:00,48.34,48.39,48.27,48.32,72098.0,47.6841,47.7334,47.615,47.6644,72098.0
2024-04-01 15:30:00,48.33,48.33,48.26,48.3,106360.0,47.6742,47.6742,47.6052,47.6446,106360.0
2024-04-01 15:35:00,48.3,48.32,48.27,48.29,90824.0,47.6446,47.6644,47.615,47.6348,90824.0
2024-04-01 15:40:00,48.3,48.39,48.29,48.34,142671.0,47.6446,47.7334,47.6348,47.6841,142671.0
2024-04-01 15:45:00,48.34,48.39,48.31,48.34,168960.0,47.6841,47.7334,47.6545,47.6841,168960.0
2024-04-01 15:50:00,48.33,48.35,48.2,48.28,452190.0,47.6742,47.694,47.546,47.6249,452190.0
2024-04-01 15:55:00,48.28,48.32,48.21,48.22,915049.0,47.6249,47.6644,47.5559,47.5657,915049.0
2024-04-02 09:30:00,47.32,47.43,46.88,46.91,531185.0,46.6779,46.7864,46.2439,46.2735,531185.0
2024-04-02 09:35:00,46.89,47.21,46.69,47.18,323906.0,46.2538,46.5694,46.0565,46.5398,323906.0
2024-04-02 09:40:00,47.2,47.2,46.87,47.0,219577.0,46.5596,46.5596,46.234,46.3623,219577.0
2024-04-02 09:45:00,47.0,47.39,47.0,47.34,163693.0,46.3623,46.747,46.3623,46.6977,163693.0
2024-04-02 09:50:00,47.34,47.34,47.08,47.23,122253.0,46.6977,46.6977,46.4412,46.5892,122253.0
2024-04-02 09:55:00,47.23,47.24,47.02,47.07,124628.0,46.5892,46.599,46.382,46.4313,124628.0
2024-04-02 10:00:00,47.07,47.27,46.86,47.23,136922.0,46.4313,46.6286,46.2242,46.5892,136922.0
2024-04-02 10:05:00,47.23,47.28,47.17,47.22,69401.0,46.5892,46.6385,46.53,46.5793,69401.0
2024-04-02 10:10:00,47.21,47.21,46.95,46.99,75227.0,46.5694,46.5694,46.313,46.3524,75227.0
2024-04-02 10:15:00,46.99,47.05,46.88,46.99,106077.0,46.3524,46.4116,46.2439,46.3524,106077.0
2024-04-02 10:20:00,46.99,47.07,46.91,46.95,79807.0,46.3524,46.4313,46.2735,46.313,79807.0
2024-04-02 10:25:00,46.96,47.0,46.87,46.99,66491.0,46.3228,46.3623,46.234,46.3524,66491.0
2024-04-02 10:30:00,46.98,46.99,46.83,46.84,103310.0,46.3425,46.3524,46.1946,46.2044,103310.0
2024-04-02 10:35:00,46.84,46.86,46.74,46.75,166751.0,46.2044,46.2242,46.1058,46.1157,166751.0
2024-04-02 10:40:00,46.75,46.77,46.56,46.57,204750.0,46.1157,46.1354,45.9282,45.9381,204750.0
2024-04-02 10:45:00,46.57,46.57,46.4,46.53,179214.0,45.9381,45.9381,45.7704,45.8987,179214.0
2024-04-02 10:50:00,46.54,46.64,46.49,46.57,121368.0,45.9085,46.0072,45.8592,45.9381,121368.0
2024-04-02 10:55:00,46.57,46.66,46.53,46.57,149269.0,45.9381,46.0269,45.8987,45.9381,149269.0
2024-04-02 11:00:00,46.57,46.72,46.57,46.71,70117.0,45.9381,46.0861,45.9381,46.0762,70117.0
2024-04-02 11:05:00,46.7,46.86,46.65,46.82,151295.0,46.0663,46.2242,46.017,46.1847,151295.0
2024-04-02 11:10:00,46.83,46.89,46.81,46.88,76985.0,46.1946,46.2538,46.1749,46.2439,76985.0
2024-04-02 11:15:00,46.88,47.01,46.87,46.97,55586.0,46.2439,46.3721,46.234,46.3327,55586.0
2024-04-02 11:20:00,46.98,46.99,46.79,46.79,98132.0,46.3425,46.3524,46.1551,46.1551,98132.0
2024-04-02 11:25:00,46.78,46.79,46.72,46.73,36632.0,46.1453,46.1551,46.0861,46.0959,36632.0
2024-04-02 11:30:00,46.73,46.74,46.66,46.68,83540.0,46.0959,46.1058,46.0269,46.0466,83540.0
2024-04-02 11:35:00,46.67,46.78,46.65,46.78,71519.0,46.0368,46.1453,46.017,46.1453,71519.0
2024-04-02 11:40:00,46.78,46.8,46.66,46.66,59959.0,46.1453,46.165,46.0269,46.0269,59959.0
2024-04-02 11:45:00,46.67,46.68,46.6,46.64,43656.0,46.0368,46.0466,45.9677,46.0072,43656.0
2024-04-02 11:50:00,46.64,46.78,46.63,46.78,63540.0,46.0072,46.1453,45.9973,46.1453,63540.0
2024-04-02 11:55:00,46.78,46.86,46.75,46.78,120463.0,46.1453,46.2242,46.1157,46.1453,120463.0
2024-04-02 12:00:00,46.77,46.79,46.68,46.69,50665.0,46.1354,46.1551,46.0466,46.0565,50665.0
2024-04-02 12:05:00,46.69,46.71,46.65,46.66,35635.0,46.0565,46.0762,46.017,46.0269,35635.0
2024-04-02 12:10:00,46.66,46.67,46.59,46.6,64187.0,46.0269,46.0368,45.9578,45.9677,64187.0
2024-04-02 12:15:00,46.59,46.71,46.58,46.71,36931.0,45.9578,46.0762,45.948,46.0762,36931.0
2024-04-02 12:20:00,46.71,46.76,46.67,46.75,31514.0,46.0762,46.1255,46.0368,46.1157,31514.0
2024-04-02 12:25:00,46.76,46.87,46.75,46.86,39161.0,46.1255,46.234,46.1157,46.2242,39161.0
2024-04-02 12:30:00,46.86,46.86,46.78,46.79,47578.0,46.2242,46.2242,46.1453,46.1551,47578.0
2024-04-02 12:35:00,46.79,46.8,46.73,46.73,31788.0,46.1551,46.165,46.0959,46.0959,31788.0
2024-04-02 12:40:00,46.73,46.78,46.69,46.71,89903.0,46.0959,46.1453,46.0565,46.0762,89903.0
2024-04-02 12:45:00,46.71,46.87,46.69,46.84,46228.0,46.0762,46.234,46.0565,46.2044,46228.0
2024-04-02 12:50:00,46.84,46.85,46.78,46.8,24887.0,46.2044,46.2143,46.1453,46.165,24887.0
2024-04-02 12:55:00,46.8,46.8,46.74,46.75,28750.0,46.165,46.165,46.1058,46.1157,28750.0
2024-04-02 13:00:00,46.75,46.77,46.71,46.74,29884.0,46.1157,46.1354,46.0762,46.1058,29884.0
2024-04-02 13:05:00,46.73,46.8,46.73,46.77,29626.0,46.0959,46.165,46.0959,46.1354,29626.0
2024-04-02 13:10:00,46.77,46.77,46.73,46.77,29108.0,46.1354,46.1354,46.0959,46.1354,29108.0
2024-04-02 13:15:00,46.76,46.92,46.76,46.88,45650.0,46.1255,46.2834,46.1255,46.2439,45650.0
2024-04-02 13:20:00,46.88,46.9,46.79,46.79,44164.0,46.2439,46.2636,46.1551,46.1551,44164.0
2024-04-02 13:25:00,46.79,46.86,46.78,46.82,45171.0,46.1551,46.2242,46.1453,46.1847,45171.0
2024-04-02 13:30:00,46.82,46.83,46.77,46.78,29739.0,46.1847,46.1946,46.1354,46.1453,29739.0
2024-04-02 13:35:00,46.78,46.8,46.75,46.77,28827.0,46.1453,46.165,46.1157,46.1354,28827.0
2024-04-02 13:40:00,46.77,46.83,46.74,46.82,34375.0,46.1354,46.1946,46.1058,46.1847,34375.0
2024-04-02 13:45:00,46.81,46.83,46.77,46.78,40220.0,46.1749,46.1946,46.1354,46.1453,40220.0
2024-04-02 13:50:00,46.79,46.81,46.76,46.77,38427.0,46.1551,46.1749,46.1255,46.1354,38427.0
2024-04-02 13:55:00,46.76,46.78,46.73,46.75,59650.0,46.1255,46.1453,46.0959,46.1157,59650.0
2024-04-02 14:00:00,46.75,46.79,46.69,46.73,63810.0,46.1157,46.1551,46.0565,46.0959,63810.0
2024-04-02 14:05:00,46.73,46.78,46.72,46.77,30612.0,46.0959,46.1453,46.0861,46.1354,30612.0
2024-04-02 14:10:00,46.77,46.79,46.74,46.74,27769.0,46.1354,46.1551,46.1058,46.1058,27769.0
2024-04-02 14:15:00,46.75,46.78,46.71,46.76,68780.0,46.1157,46.1453,46.0762,46.1255,68780.0
2024-04-02 14:20:00,46.77,46.79,46.72,46.73,35411.0,46.1354,46.1551,46.0861,46.0959,35411.0
2024-04-02 14:25:00,46.73,46.84,46.7,46.79,50438.0,46.0959,46.2044,46.0663,46.1551,50438.0
2024-04-02 14:30:00,46.78,46.85,46.77,46.84,41908.0,46.1453,46.2143,46.1354,46.2044,41908.0
2024-04-02 14:35:00,46.84,46.86,46.81,46.83,59407.0,46.2044,46.2242,46.1749,46.1946,59407.0
2024-04-02 14:40:00,46.84,46.86,46.83,46.84,57720.0,46.2044,46.2242,46.1946,46.2044,57720.0
2024-04-02 14:45:00,46.84,46.84,46.79,46.8,27304.0,46.2044,46.2044,46.1551,46.165,27304.0
2024-04-02 14:50:00,46.79,46.79,46.76,46.78,26772.0,46.1551,46.1551,46.1255,46.1453,26772.0
2024-04-02 14:55:00,46.78,46.8,46.73,46.75,36746.0,46.1453,46.165,46.0959,46.1157,36746.0
2024-04-02 15:00:00,46.75,46.78,46.72,46.78,36737.0,46.1157,46.1453,46.0861,46.1453,36737.0
2024-04-02 15:05:00,46.78,46.93,46.76,46.86,120581.0,46.1453,46.2932,46.1255,46.2242,120581.0
2024-04-02 15:10:00,46.87,46.97,46.85,46.95,50793.0,46.234,46.3327,46.2143,46.313,50793.0
2024-04-02 15:15:00,46.94,46.95,46.91,46.92,39495.0,46.3031,46.313,46.2735,46.2834,39495.0
2024-04-02 15:20:00,46.92,46.94,46.85,46.87,47430.0,46.2834,46.3031,46.2143,46.234,47430.0
2024-04-02 15:25:00,46.87,46.95,46.83,46.94,51520.0,46.234,46.313,46.1946,46.3031,51520.0
2024-04-02 15:30:00,46.94,46.94,46.84,46.85,60496.0,46.3031,46.3031,46.2044,46.2143,60496.0
2024-04-02 15:35:00,46.84,46.92,46.84,46.91,71581.0,46.2044,46.2834,46.2044,46.2735,71581.0
2024-04-02 15:40:00,46.91,46.91,46.82,46.85,113469.0,46.2735,46.2735,46.1847,46.2143,113469.0
2024-04-02 15:45:00,46.84,46.85,46.77,46.84,144183.0,46.2044,46.2143,46.1354,46.2044,144183.0
2024-04-02 15:50:00,46.84,46.84,46.73,46.84,265422.0,46.2044,46.2044,46.0959,46.2044,265422.0
2024-04-02 15:55:00,46.84,46.92,46.83,46.91,601287.0,46.2044,46.2834,46.1946,46.2735,601287.0
2024-04-03 09:30:00,46.79,46.96,46.59,46.95,210249.0,46.1551,46.3228,45.9578,46.313,210249.0
2024-04-03 09:35:00,46.95,47.34,46.85,47.34,137123.0,46.313,46.6977,46.2143,46.6977,137123.0
2024-04-03 09:40:00,47.34,47.47,47.17,47.41,106198.0,46.6977,46.8259,46.53,46.7667,106198.0
2024-04-03 09:45:00,47.42,47.42,47.09,47.11,146462.0,46.7766,46.7766,46.4511,46.4708,146462.0
2024-04-03 09:50:00,47.13,47.2,47.05,47.11,78336.0,46.4905,46.5596,46.4116,46.4708,78336.0
2024-04-03 09:55:00,47.12,47.13,46.98,47.01,97310.0,46.4806,46.4905,46.3425,46.3721,97310.0
2024-04-03 10:00:00,47.02,47.07,46.94,47.02,259460.0,46.382,46.4313,46.3031,46.382,259460.0
2024-04-03 10:05:00,47.02,47.1,46.94,46.97,123094.0,46.382,46.4609,46.3031,46.3327,123094.0
2024-04-03 10:10:00,46.97,47.1,46.96,47.07,132910.0,46.3327,46.4609,46.3228,46.4313,132910.0
2024-04-03 10:15:00,47.07,47.07,46.77,46.86,289637.0,46.4313,46.4313,46.1354,46.2242,289637.0
2024-04-03 10:20:00,46.86,47.07,46.86,47.0,150264.0,46.2242,46.4313,46.2242,46.3623,150264.0
2024-04-03 10:25:00,47.0,47.06,46.95,47.01,113699.0,46.3623,46.4215,46.313,46.3721,113699.0
2024-04-03 10:30:00,47.01,47.12,46.99,47.04,98405.0,46.3721,46.4806,46.3524,46.4017,98405.0
2024-04-03 10:35:00,47.04,47.06,46.97,47.03,78050.0,46.4017,46.4215,46.3327,46.3919,78050.0
2024-04-03 10:40:00,47.03,47.07,46.97,47.04,145166.0,46.3919,46.4313,46.3327,46.4017,145166.0
2024-04-03 10:45:00,47.04,47.09,46.95,46.98,153142.0,46.4017,46.4511,46.313,46.3425,153142.0
2024-04-03 10:50:00,46.98,47.01,46.94,46.96,66799.0,46.3425,46.3721,46.3031,46.3228,66799.0
2024-04-03 10:55:00,46.95,47.01,46.92,46.95,73722.0,46.313,46.3721,46.2834,46.313,73722.0
2024-04-03 11:00:00,46.95,46.98,46.91,46.91,69845.0,46.313,46.3425,46.2735,46.2735,69845.0
2024-04-03 11:05:00,46.91,46.98,46.87,46.88,94269.0,46.2735,46.3425,46.234,46.2439,94269.0
2024-04-03 11:10:00,46.88,46.9,46.81,46.84,122379.0,46.2439,46.2636,46.1749,46.2044,122379.0
2024-04-03 11:15:00,46.84,46.93,46.83,46.91,94091.0,46.2044,46.2932,46.1946,46.2735,94091.0
2024-04-03 11:20:00,46.9,46.95,46.88,46.95,63613.0,46.2636,46.313,46.2439,46.313,63613.0
2024-04-03 11:25:00,46.94,46.96,46.84,46.88,90382.0,46.3031,46.3228,46.2044,46.2439,90382.0
2024-04-03 11:30:00,46.89,46.99,46.88,46.98,111653.0,46.2538,46.3524,46.2439,46.3425,111653.0
2024-04-03 11:35:00,46.98,47.01,46.94,46.95,94292.0,46.3425,46.3721,46.3031,46.313,94292.0
2024-04-03 11:40:00,46.96,47.0,46.94,46.97,82875.0,46.3228,46.3623,46.3031,46.3327,82875.0
2024-04-03 11:45:00,46.97,46.99,46.93,46.97,96361.0,46.3327,46.3524,46.2932,46.3327,96361.0
2024-04-03 11:50:00,46.97,46.97,46.9,46.91,66028.0,46.3327,46.3327,46.2636,46.2735,66028.0
2024-04-03 11:55:00,46.91,46.92,46.83,46.87,93154.0,46.2735,46.2834,46.1946,46.234,93154.0
2024-04-03 12:00:00,46.87,46.9,46.8,46.8,70099.0,46.234,46.2636,46.165,46.165,70099.0
2024-04-03 12:05:00,46.8,46.81,46.73,46.73,141056.0,46.165,46.1749,46.0959,46.0959,141056.0
2024-04-03 12:10:00,46.73,46.75,46.63,46.63,94810.0,46.0959,46.1157,45.9973,45.9973,94810.0
2024-04-03 12:15:00,46.64,46.74,46.61,46.73,145939.0,46.0072,46.1058,45.9776,46.0959,145939.0
2024-04-03 12:20:00,46.73,46.79,46.7,46.73,131331.0,46.0959,46.1551,46.0663,46.0959,131331.0
2024-04-03 12:25:00,46.73,46.82,46.73,46.77,64175.0,46.0959,46.1847,46.0959,46.1354,64175.0
2024-04-03 12:30:00,46.78,46.87,46.76,46.84,86311.0,46.1453,46.234,46.1255,46.2044,86311.0
2024-04-03 12:35:00,46.84,46.88,46.77,46.78,67544.0,46.2044,46.2439,46.1354,46.1453,67544.0
2024-04-03 12:40:00,46.77,46.94,46.77,46.91,50644.0,46.1354,46.3031,46.1354,46.2735,50644.0
2024-04-03 12:45:00,46.91,46.96,46.89,46.91,57511.0,46.2735,46.3228,46.2538,46.2735,57511.0
2024-04-03 12:50:00,46.9,46.97,46.86,46.96,67977.0,46.2636,46.3327,46.2242,46.3228,67977.0
2024-04-03 12:55:00,46.96,46.96,46.9,46.91,62954.0,46.3228,46.3228,46.2636,46.2735,62954.0
2024-04-03 13:00:00,46.91,46.91,46.87,46.87,35818.0,46.2735,46.2735,46.234,46.234,35818.0
2024-04-03 13:05:00,46.87,46.91,46.84,46.85,30676.0,46.234,46.2735,46.2044,46.2143,30676.0
2024-04-03 13:10:00,46.84,46.86,46.81,46.81,38645.0,46.2044,46.2242,46.1749,46.1749,38645.0
2024-04-03 13:15:00,46.81,46.83,46.78,46.82,43051.0,46.1749,46.1946,46.1453,46.1847,43051.0
2024-04-03 13:20:00,46.82,46.86,46.8,46.82,44346.0,46.1847,46.2242,46.165,46.1847,44346.0
2024-04-03 13:25:00,46.82,46.85,46.81,46.84,30394.0,46.1847,46.2143,46.1749,46.2044,30394.0
2024-04-03 13:30:00,46.84,46.85,46.81,46.83,38959.0,46.2044,46.2143,46.1749,46.1946,38959.0
2024-04-03 13:35:00,46.82,46.82,46.7,46.72,78071.0,46.1847,46.1847,46.0663,46.0861,78071.0
2024-04-03 13:40:00,46.72,46.77,46.71,46.73,64672.0,46.0861,46.1354,46.0762,46.0959,64672.0
2024-04-03 13:45:00,46.73,46.76,46.71,46.73,75716.0,46.0959,46.1255,46.0762,46.0959,75716.0
2024-04-03 13:50:00,46.73,46.77,46.72,46.77,75656.0,46.0959,46.1354,46.0861,46.1354,75656.0
2024-04-03 13:55:00,46.77,46.84,46.76,46.83,68726.0,46.1354,46.2044,46.1255,46.1946,68726.0
2024-04-03 14:00:00,46.82,46.88,46.8,46.86,53957.0,46.1847,46.2439,46.165,46.2242,53957.0
2024-04-03 14:05:00,46.85,46.94,46.85,46.91,54120.0,46.2143,46.3031,46.2143,46.2735,54120.0
2024-04-03 14:10:00,46.91,46.93,46.89,46.9,52516.0,46.2735,46.2932,46.2538,46.2636,52516.0
2024-04-03 14:15:00,46.91,46.93,46.83,46.84,80798.0,46.2735,46.2932,46.1946,46.2044,80798.0
2024-04-03 14:20:00,46.84,46.91,46.82,46.88,83879.0,46.2044,46.2735,46.1847,46.2439,83879.0
2024-04-03 14:25:00,46.88,46.9,46.84,46.84,47797.0,46.2439,46.2636,46.2044,46.2044,47797.0
2024-04-03 14:30:00,46.84,46.84,46.74,46.77,82052.0,46.2044,46.2044,46.1058,46.1354,82052.0
2024-04-03 14:35:00,46.77,46.8,46.76,46.79,45505.0,46.1354,46.165,46.1255,46.1551,45505.0
2024-04-03 14:40:00,46.79,46.91,46.78,46.91,42183.0,46.1551,46.2735,46.1453,46.2735,42183.0
2024-04-03 14:45:00,46.9,46.9,46.79,46.82,140636.0,46.2636,46.2636,46.1551,46.1847,140636.0
2024-04-03 14:50:00,46.81,46.89,46.78,46.89,72991.0,46.1749,46.2538,46.1453,46.2538,72991.0
2024-04-03 14:55:00,46.89,46.89,46.84,46.87,52351.0,46.2538,46.2538,46.2044,46.234,52351.0
2024-04-03 15:00:00,46.87,46.9,46.83,46.84,84823.0,46.234,46.2636,46.1946,46.2044,84823.0
2024-04-03 15:05:00,46.83,46.88,46.81,46.84,50227.0,46.1946,46.2439,46.1749,46.2044,50227.0
2024-04-03 15:10:00,46.84,46.84,46.68,46.69,79849.0,46.2044,46.2044,46.0466,46.0565,79849.0
2024-04-03 15:15:00,46.69,46.73,46.57,46.58,158807.0,46.0565,46.0959,45.9381,45.948,158807.0
2024-04-03 15:20:00,46.59,46.6,46.5,46.55,146753.0,45.9578,45.9677,45.8691,45.9184,146753.0
2024-04-03 15:25:00,46.56,46.65,46.55,46.63,82178.0,45.9282,46.017,45.9184,45.9973,82178.0
2024-04-03 15:30:00,46.63,46.63,46.52,46.56,188499.0,45.9973,45.9973,45.8888,45.9282,188499.0
2024-04-03 15:35:00,46.57,46.67,46.56,46.64,85205.0,45.9381,46.0368,45.9282,46.0072,85205.0
2024-04-03 15:40:00,46.64,46.68,46.57,46.66,152733.0,46.0072,46.0466,45.9381,46.0269,152733.0
2024-04-03 15:45:00,46.66,46.66,46.61,46.65,187207.0,46.0269,46.0269,45.9776,46.017,187207.0
2024-04-03 15:50:00,46.66,46.68,46.6,46.66,280180.0,46.0269,46.0466,45.9677,46.0269,280180.0
2024-04-03 15:55:00,46.65,46.66,46.55,46.57,779890.0,46.017,46.0269,45.9184,45.9381,779890.0
2024-04-04 09:30:00,47.22,47.38,47.1,47.24,279329.0,46.5793,46.7371,46.4609,46.599,279329.0
2024-04-04 09:35:00,47.25,47.54,47.24,47.37,156806.0,46.6089,46.8949,46.599,46.7273,156806.0
2024-04-04 09:40:00,47.38,47.68,47.37,47.57,160584.0,46.7371,47.0331,46.7273,46.9245,160584.0
2024-04-04 09:45:00,47.57,47.63,47.49,47.58,96115.0,46.9245,46.9837,46.8456,46.9344,96115.0
2024-04-04 09:50:00,47.58,47.68,47.43,47.44,72832.0,46.9344,47.0331,46.7864,46.7963,72832.0
2024-04-04 09:55:00,47.44,47.52,47.41,47.48,45278.0,46.7963,46.8752,46.7667,46.8358,45278.0
2024-04-04 10:00:00,47.49,47.55,47.44,47.55,49974.0,46.8456,46.9048,46.7963,46.9048,49974.0
2024-04-04 10:05:00,47.55,47.78,47.55,47.73,154327.0,46.9048,47.1317,46.9048,47.0824,154327.0
2024-04-04 10:10:00,47.72,47.75,47.62,47.65,179375.0,47.0725,47.1021,46.9739,47.0035,179375.0
2024-04-04 10:15:00,47.65,47.66,47.57,47.58,56237.0,47.0035,47.0133,46.9245,46.9344,56237.0
2024-04-04 10:20:00,47.57,47.63,47.52,47.62,39248.0,46.9245,46.9837,46.8752,46.9739,39248.0
2024-04-04 10:25:00,47.64,47.74,47.62,47.73,47155.0,46.9936,47.0922,46.9739,47.0824,47155.0
2024-04-04 10:30:00,47.73,47.74,47.64,47.66,48142.0,47.0824,47.0922,46.9936,47.0133,48142.0
2024-04-04 10:35:00,47.65,47.68,47.6,47.65,47429.0,47.0035,47.0331,46.9541,47.0035,47429.0
2024-04-04 10:40:00,47.64,47.76,47.63,47.68,141653.0,46.9936,47.112,46.9837,47.0331,141653.0
2024-04-04 10:45:00,47.69,47.75,47.66,47.7,73708.0,47.0429,47.1021,47.0133,47.0528,73708.0
2024-04-04 10:50:00,47.71,47.8,47.7,47.79,112415.0,47.0626,47.1514,47.0528,47.1416,112415.0
2024-04-04 10:55:00,47.79,47.84,47.75,47.82,105978.0,47.1416,47.1909,47.1021,47.1712,105978.0
2024-04-04 11:00:00,47.82,47.91,47.8,47.89,133286.0,47.1712,47.2599,47.1514,47.2402,133286.0
2024-04-04 11:05:00,47.9,47.9,47.78,47.78,84722.0,47.2501,47.2501,47.1317,47.1317,84722.0
2024-04-04 11:10:00,47.78,47.81,47.65,47.65,57151.0,47.1317,47.1613,47.0035,47.0035,57151.0
2024-04-04 11:15:00,47.65,47.71,47.6,47.67,60069.0,47.0035,47.0626,46.9541,47.0232,60069.0
2024-04-04 11:20:00,47.67,47.68,47.61,47.63,37570.0,47.0232,47.0331,46.964,46.9837,37570.0
2024-04-04 11:25:00,47.63,47.84,47.61,47.84,55740.0,46.9837,47.1909,46.964,47.1909,55740.0
2024-04-04 11:30:00,47.84,47.89,47.81,47.87,49610.0,47.1909,47.2402,47.1613,47.2205,49610.0
2024-04-04 11:35:00,47.86,47.9,47.85,47.88,22675.0,47.2106,47.2501,47.2007,47.2303,22675.0
2024-04-04 11:40:00,47.88,47.89,47.82,47.88,24387.0,47.2303,47.2402,47.1712,47.2303,24387.0
2024-04-04 11:45:00,47.88,47.94,47.81,47.91,99419.0,47.2303,47.2895,47.1613,47.2599,99419.0
2024-04-04 11:50:00,47.91,47.95,47.88,47.91,51624.0,47.2599,47.2994,47.2303,47.2599,51624.0
2024-04-04 11:55:00,47.92,47.97,47.91,47.96,61522.0,47.2698,47.3191,47.2599,47.3093,61522.0
2024-04-04 12:00:00,47.95,47.95,47.9,47.94,33034.0,47.2994,47.2994,47.2501,47.2895,33034.0
2024-04-04 12:05:00,47.94,48.05,47.93,48.03,136482.0,47.2895,47.398,47.2797,47.3783,136482.0
2024-04-04 12:10:00,48.02,48.07,48.01,48.05,46504.0,47.3684,47.4178,47.3586,47.398,46504.0
2024-04-04 12:15:00,48.05,48.06,47.93,47.94,68766.0,47.398,47.4079,47.2797,47.2895,68766.0
2024-04-04 12:20:00,47.94,48.0,47.91,47.98,48472.0,47.2895,47.3487,47.2599,47.329,48472.0
2024-04-04 12:25:00,47.98,47.99,47.91,47.91,41400.0,47.329,47.3388,47.2599,47.2599,41400.0
2024-04-04 12:30:00,47.91,47.95,47.89,47.95,23023.0,47.2599,47.2994,47.2402,47.2994,23023.0
2024-04-04 12:35:00,47.94,47.94,47.88,47.9,32869.0,47.2895,47.2895,47.2303,47.2501,32869.0
2024-04-04 12:40:00,47.89,47.97,47.89,47.97,43725.0,47.2402,47.3191,47.2402,47.3191,43725.0
2024-04-04 12:45:00,47.97,47.98,47.93,47.95,38746.0,47.3191,47.329,47.2797,47.2994,38746.0
2024-04-04 12:50:00,47.96,47.98,47.92,47.95,32740.0,47.3093,47.329,47.2698,47.2994,32740.0
2024-04-04 12:55:00,47.95,47.97,47.93,47.97,21100.0,47.2994,47.3191,47.2797,47.3191,21100.0
2024-04-04 13:00:00,47.96,47.97,47.84,47.84,66149.0,47.3093,47.3191,47.1909,47.1909,66149.0
2024-04-04 13:05:00,47.84,47.85,47.76,47.76,60792.0,47.1909,47.2007,47.112,47.112,60792.0
2024-04-04 13:10:00,47.77,47.78,47.72,47.75,50536.0,47.1218,47.1317,47.0725,47.1021,50536.0
2024-04-04 13:15:00,47.75,47.8,47.74,47.79,26848.0,47.1021,47.1514,47.0922,47.1416,26848.0
2024-04-04 13:20:00,47.78,47.8,47.74,47.76,29496.0,47.1317,47.1514,47.0922,47.112,29496.0
2024-04-04 13:25:00,47.76,47.76,47.72,47.74,29463.0,47.112,47.112,47.0725,47.0922,29463.0
2024-04-04 13:30:00,47.73,47.8,47.73,47.79,26731.0,47.0824,47.1514,47.0824,47.1416,26731.0
2024-04-04 13:35:00,47.79,47.84,47.78,47.8,31501.0,47.1416,47.1909,47.1317,47.1514,31501.0
2024-04-04 13:40:00,47.8,47.85,47.79,47.84,31816.0,47.1514,47.2007,47.1416,47.1909,31816.0
2024-04-04 13:45:00,47.84,47.86,47.77,47.78,37450.0,47.1909,47.2106,47.1218,47.1317,37450.0
2024-04-04 13:50:00,47.77,47.79,47.74,47.76,29785.0,47.1218,47.1416,47.0922,47.112,29785.0
2024-04-04 13:55:00,47.76,47.79,47.72,47.72,30939.0,47.112,47.1416,47.0725,47.0725,30939.0
2024-04-04 14:00:00,47.72,47.74,47.67,47.73,36157.0,47.0725,47.0922,47.0232,47.0824,36157.0
2024-04-04 14:05:00,47.73,47.74,47.56,47.58,186404.0,47.0824,47.0922,46.9147,46.9344,186404.0
2024-04-04 14:10:00,47.56,47.56,47.36,47.36,220368.0,46.9147,46.9147,46.7174,46.7174,220368.0
2024-04-04 14:15:00,47.37,47.41,47.23,47.3,131271.0,46.7273,46.7667,46.5892,46.6582,131271.0
2024-04-04 14:20:00,47.3,47.42,47.29,47.36,94268.0,46.6582,46.7766,46.6483,46.7174,94268.0
2024-04-04 14:25:00,47.36,47.36,47.07,47.09,114712.0,46.7174,46.7174,46.4313,46.4511,114712.0
2024-04-04 14:30:00,47.08,47.08,46.61,46.62,369657.0,46.4412,46.4412,45.9776,45.9874,369657.0
2024-04-04 14:35:00,46.62,46.84,46.59,46.64,192624.0,45.9874,46.2044,45.9578,46.0072,192624.0
2024-04-04 14:40:00,46.64,46.68,46.48,46.48,184044.0,46.0072,46.0466,45.8493,45.8493,184044.0
2024-04-04 14:45:00,46.48,46.56,46.43,46.49,196423.0,45.8493,45.9282,45.8,45.8592,196423.0
2024-04-04 14:50:00,46.48,46.58,46.44,46.47,97710.0,45.8493,45.948,45.8099,45.8395,97710.0
2024-04-04 14:55:00,46.46,46.47,46.22,46.28,178321.0,45.8296,45.8395,45.5929,45.652,178321.0
2024-04-04 15:00:00,46.28,46.28,46.13,46.13,166366.0,45.652,45.652,45.5041,45.5041,166366.0
2024-04-04 15:05:00,46.14,46.22,46.06,46.08,222218.0,45.5139,45.5929,45.435,45.4548,222218.0
2024-04-04 15:10:00,46.08,46.08,45.88,45.95,191726.0,45.4548,45.4548,45.2575,45.3265,191726.0
2024-04-04 15:15:00,45.97,45.98,45.72,45.87,160209.0,45.3463,45.3561,45.0996,45.2476,160209.0
2024-04-04 15:20:00,45.87,46.02,45.87,45.92,123784.0,45.2476,45.3956,45.2476,45.2969,123784.0
2024-04-04 15:25:00,45.92,45.93,45.68,45.69,123221.0,45.2969,45.3068,45.0602,45.0701,123221.0
2024-04-04 15:30:00,45.68,45.95,45.66,45.93,164800.0,45.0602,45.3265,45.0405,45.3068,164800.0
2024-04-04 15:35:00,45.93,45.94,45.74,45.75,102352.0,45.3068,45.3167,45.1194,45.1292,102352.0
2024-04-04 15:40:00,45.76,45.79,45.66,45.77,180076.0,45.1391,45.1687,45.0405,45.149,180076.0
2024-04-04 15:45:00,45.77,45.87,45.7,45.87,185755.0,45.149,45.2476,45.0799,45.2476,185755.0
2024-04-04 15:50:00,45.88,45.95,45.76,45.94,330935.0,45.2575,45.3265,45.1391,45.3167,330935.0
2024-04-04 15:55:00,45.94,45.94,45.82,45.89,464432.0,45.3167,45.3167,45.1983,45.2673,464432.0
2024-04-05 09:30:00,45.99,46.14,45.79,46.12,176988.0,45.366,45.5139,45.1687,45.4942,176988.0
2024-04-05 09:35:00,46.12,46.15,45.54,45.59,184181.0,45.4942,45.5238,44.9221,44.9714,184181.0
2024-04-05 09:40:00,45.58,46.05,45.45,45.94,150488.0,44.9615,45.4252,44.8333,45.3167,150488.0
2024-04-05 09:45:00,45.97,46.05,45.84,46.01,68190.0,45.3463,45.4252,45.218,45.3857,68190.0
2024-04-05 09:50:00,46.01,46.07,45.97,46.01,63665.0,45.3857,45.4449,45.3463,45.3857,63665.0
2024-04-05 09:55:00,46.03,46.03,45.82,45.86,111237.0,45.4054,45.4054,45.1983,45.2377,111237.0
2024-04-05 10:00:00,45.85,45.92,45.8,45.84,79123.0,45.2279,45.2969,45.1786,45.218,79123.0
2024-04-05 10:05:00,45.86,45.98,45.84,45.95,80738.0,45.2377,45.3561,45.218,45.3265,80738.0
2024-04-05 10:10:00,45.95,46.1,45.91,46.04,68749.0,45.3265,45.4745,45.2871,45.4153,68749.0
2024-04-05 10:15:00,46.04,46.07,45.91,45.93,68297.0,45.4153,45.4449,45.2871,45.3068,68297.0
2024-04-05 10:20:00,45.93,45.94,45.83,45.91,53010.0,45.3068,45.3167,45.2082,45.2871,53010.0
2024-04-05 10:25:00,45.92,45.96,45.88,45.95,54114.0,45.2969,45.3364,45.2575,45.3265,54114.0
2024-04-05 10:30:00,45.94,46.05,45.9,46.05,72922.0,45.3167,45.4252,45.2772,45.4252,72922.0
2024-04-05 10:35:00,46.05,46.14,46.01,46.09,57610.0,45.4252,45.5139,45.3857,45.4646,57610.0
2024-04-05 10:40:00,46.09,46.1,46.0,46.02,55891.0,45.4646,45.4745,45.3758,45.3956,55891.0
2024-04-05 10:45:00,46.02,46.16,46.01,46.16,59908.0,45.3956,45.5337,45.3857,45.5337,59908.0
2024-04-05 10:50:00,46.15,46.21,46.03,46.05,68923.0,45.5238,45.583,45.4054,45.4252,68923.0
2024-04-05 10:55:00,46.06,46.17,46.06,46.14,46078.0,45.435,45.5435,45.435,45.5139,46078.0
2024-04-05 11:00:00,46.15,46.15,46.01,46.05,49704.0,45.5238,45.5238,45.3857,45.4252,49704.0
2024-04-05 11:05:00,46.05,46.06,45.97,46.05,53334.0,45.4252,45.435,45.3463,45.4252,53334.0
2024-04-05 11:10:00,46.05,46.05,45.95,45.97,39079.0,45.4252,45.4252,45.3265,45.3463,39079.0
2024-04-05 11:15:00,45.97,45.97,45.84,45.84,56005.0,45.3463,45.3463,45.218,45.218,56005.0
2024-04-05 11:20:00,45.84,45.93,45.84,45.93,49388.0,45.218,45.3068,45.218,45.3068,49388.0
2024-04-05 11:25:00,45.93,46.02,45.93,46.02,51278.0,45.3068,45.3956,45.3068,45.3956,51278.0
2024-04-05 11:30:00,46.02,46.14,46.01,46.05,68883.0,45.3956,45.5139,45.3857,45.4252,68883.0
2024-04-05 11:35:00,46.05,46.12,46.05,46.08,52133.0,45.4252,45.4942,45.4252,45.4548,52133.0
2024-04-05 11:40:00,46.08,46.18,46.07,46.16,42709.0,45.4548,45.5534,45.4449,45.5337,42709.0
2024-04-05 11:45:00,46.16,46.17,46.04,46.04,47832.0,45.5337,45.5435,45.4153,45.4153,47832.0
2024-04-05 11:50:00,46.05,46.08,46.0,46.06,60644.0,45.4252,45.4548,45.3758,45.435,60644.0
2024-04-05 11:55:00,46.06,46.15,46.05,46.13,60399.0,45.435,45.5238,45.4252,45.5041,60399.0
2024-04-05 12:00:00,46.13,46.14,45.99,46.04,66557.0,45.5041,45.5139,45.366,45.4153,66557.0
2024-04-05 12:05:00,46.04,46.13,46.02,46.11,47240.0,45.4153,45.5041,45.3956,45.4844,47240.0
2024-04-05 12:10:00,46.11,46.13,46.07,46.09,56994.0,45.4844,45.5041,45.4449,45.4646,56994.0
2024-04-05 12:15:00,46.09,46.21,46.07,46.2,58610.0,45.4646,45.583,45.4449,45.5731,58610.0
2024-04-05 12:20:00,46.21,46.29,46.19,46.29,52740.0,45.583,45.6619,45.5633,45.6619,52740.0
2024-04-05 12:25:00,46.29,46.33,46.28,46.32,29051.0,45.6619,45.7014,45.652,45.6915,29051.0
2024-04-05 12:30:00,46.32,46.34,46.25,46.28,34412.0,45.6915,45.7112,45.6225,45.652,34412.0
2024-04-05 12:35:00,46.27,46.46,46.27,46.38,110794.0,45.6422,45.8296,45.6422,45.7507,110794.0
2024-04-05 12:40:00,46.39,46.42,46.37,46.39,29623.0,45.7606,45.7901,45.7408,45.7606,29623.0
2024-04-05 12:45:00,46.39,46.41,46.34,46.34,19704.0,45.7606,45.7803,45.7112,45.7112,19704.0
2024-04-05 12:50:00,46.34,46.38,46.32,46.33,21737.0,45.7112,45.7507,45.6915,45.7014,21737.0
2024-04-05 12:55:00,46.32,46.36,46.3,46.33,36243.0,45.6915,45.731,45.6718,45.7014,36243.0
2024-04-05 13:00:00,46.33,46.34,46.26,46.29,28333.0,45.7014,45.7112,45.6323,45.6619,28333.0
2024-04-05 13:05:00,46.3,46.31,46.22,46.27,39777.0,45.6718,45.6816,45.5929,45.6422,39777.0
2024-04-05 13:10:00,46.27,46.27,46.14,46.15,98497.0,45.6422,45.6422,45.5139,45.5238,98497.0
2024-04-05 13:15:00,46.16,46.25,46.15,46.23,30534.0,45.5337,45.6225,45.5238,45.6027,30534.0
2024-04-05 13:20:00,46.23,46.25,46.19,46.24,37408.0,45.6027,45.6225,45.5633,45.6126,37408.0
2024-04-05 13:25:00,46.23,46.27,46.21,46.22,30693.0,45.6027,45.6422,45.583,45.5929,30693.0
2024-04-05 13:30:00,46.23,46.28,46.22,46.27,28396.0,45.6027,45.652,45.5929,45.6422,28396.0
2024-04-05 13:35:00,46.27,46.27,46.21,46.21,27313.0,45.6422,45.6422,45.583,45.583,27313.0
2024-04-05 13:40:00,46.22,46.24,46.21,46.23,19533.0,45.5929,45.6126,45.583,45.6027,19533.0
2024-04-05 13:45:00,46.24,46.25,46.2,46.22,26842.0,45.6126,45.6225,45.5731,45.5929,26842.0
2024-04-05 13:50:00,46.22,46.22,46.13,46.19,60183.0,45.5929,45.5929,45.5041,45.5633,60183.0
2024-04-05 13:55:00,46.18,46.21,46.15,46.19,51804.0,45.5534,45.583,45.5238,45.5633,51804.0
2024-04-05 14:00:00,46.2,46.21,46.12,46.21,38292.0,45.5731,45.583,45.4942,45.583,38292.0
2024-04-05 14:05:00,46.2,46.33,46.2,46.32,65631.0,45.5731,45.7014,45.5731,45.6915,65631.0
2024-04-05 14:10:00,46.32,46.33,46.27,46.3,41637.0,45.6915,45.7014,45.6422,45.6718,41637.0
2024-04-05 14:15:00,46.3,46.34,46.27,46.28,32316.0,45.6718,45.7112,45.6422,45.652,32316.0
2024-04-05 14:20:00,46.28,46.28,46.21,46.22,68282.0,45.652,45.652,45.583,45.5929,68282.0
2024-04-05 14:25:00,46.22,46.3,46.21,46.23,35964.0,45.5929,45.6718,45.583,45.6027,35964.0
2024-04-05 14:30:00,46.24,46.29,46.23,46.25,28970.0,45.6126,45.6619,45.6027,45.6225,28970.0
2024-04-05 14:35:00,46.26,46.29,46.24,46.29,71431.0,45.6323,45.6619,45.6126,45.6619,71431.0
2024-04-05 14:40:00,46.28,46.3,46.21,46.26,51970.0,45.652,45.6718,45.583,45.6323,51970.0
2024-04-05 14:45:00,46.25,46.27,46.15,46.17,39924.0,45.6225,45.6422,45.5238,45.5435,39924.0
2024-04-05 14:50:00,46.16,46.2,46.15,46.16,21265.0,45.5337,45.5731,45.5238,45.5337,21265.0
2024-04-05 14:55:00,46.16,46.2,46.15,46.19,38453.0,45.5337,45.5731,45.5238,45.5633,38453.0
2024-04-05 15:00:00,46.19,46.24,46.18,46.2,48955.0,45.5633,45.6126,45.5534,45.5731,48955.0
2024-04-05 15:05:00,46.2,46.21,46.12,46.13,62296.0,45.5731,45.583,45.4942,45.5041,62296.0
2024-04-05 15:10:00,46.13,46.13,46.04,46.1,111581.0,45.5041,45.5041,45.4153,45.4745,111581.0
2024-04-05 15:15:00,46.1,46.11,46.04,46.07,58833.0,45.4745,45.4844,45.4153,45.4449,58833.0
2024-04-05 15:20:00,46.06,46.1,46.04,46.1,53116.0,45.435,45.4745,45.4153,45.4745,53116.0
2024-04-05 15:25:00,46.1,46.17,46.1,46.15,53966.0,45.4745,45.5435,45.4745,45.5238,53966.0
2024-04-05 15:30:00,46.14,46.2,46.11,46.19,77572.0,45.5139,45.5731,45.4844,45.5633,77572.0
2024-04-05 15:35:00,46.2,46.2,46.11,46.11,64698.0,45.5731,45.5731,45.4844,45.4844,64698.0
2024-04-05 15:40:00,46.11,46.11,46.04,46.08,90372.0,45.4844,45.4844,45.4153,45.4548,90372.0
2024-04-05 15:45:00,46.08,46.11,46.05,46.08,105612.0,45.4548,45.4844,45.4252,45.4548,105612.0
2024-04-05 15:50:00,46.08,46.19,46.07,46.17,433406.0,45.4548,45.5633,45.4449,45.5435,433406.0
2024-04-05 15:55:00,46.16,46.17,46.03,46.05,574440.0,45.5337,45.5435,45.4054,45.4252,574440.0
2024-04-08 09:30:00,46.32,46.59,46.3,46.49,428297.0,45.6915,45.9578,45.6718,45.8592,428297.0
2024-04-08 09:35:00,46.47,46.95,46.4,46.93,284846.0,45.8395,46.313,45.7704,46.2932,284846.0
2024-04-08 09:40:00,46.92,47.06,46.73,46.85,225286.0,46.2834,46.4215,46.0959,46.2143,225286.0
2024-04-08 09:45:00,46.85,46.98,46.79,46.95,130757.0,46.2143,46.3425,46.1551,46.313,130757.0
2024-04-08 09:50:00,46.96,47.11,46.91,47.08,241527.0,46.3228,46.4708,46.2735,46.4412,241527.0
2024-04-08 09:55:00,47.08,47.19,46.94,46.96,198899.0,46.4412,46.5497,46.3031,46.3228,198899.0
2024-04-08 10:00:00,46.97,47.07,46.94,47.0,121770.0,46.3327,46.4313,46.3031,46.3623,121770.0
2024-04-08 10:05:00,46.99,47.19,46.97,47.01,104498.0,46.3524,46.5497,46.3327,46.3721,104498.0
2024-04-08 10:10:00,47.01,47.12,47.01,47.03,54920.0,46.3721,46.4806,46.3721,46.3919,54920.0
2024-04-08 10:15:00,47.04,47.08,46.97,46.99,114586.0,46.4017,46.4412,46.3327,46.3524,114586.0
2024-04-08 10:20:00,47.0,47.18,47.0,47.12,75044.0,46.3623,46.5398,46.3623,46.4806,75044.0
2024-04-08 10:25:00,47.13,47.17,47.07,47.11,67353.0,46.4905,46.53,46.4313,46.4708,67353.0
2024-04-08 10:30:00,47.1,47.15,47.05,47.07,62757.0,46.4609,46.5102,46.4116,46.4313,62757.0
2024-04-08 10:35:00,47.07,47.11,46.98,47.11,79139.0,46.4313,46.4708,46.3425,46.4708,79139.0
2024-04-08 10:40:00,47.1,47.12,47.0,47.09,57719.0,46.4609,46.4806,46.3623,46.4511,57719.0
2024-04-08 10:45:00,47.09,47.22,47.07,47.21,86730.0,46.4511,46.5793,46.4313,46.5694,86730.0
2024-04-08 10:50:00,47.21,47.28,47.19,47.25,111950.0,46.5694,46.6385,46.5497,46.6089,111950.0
2024-04-08 10:55:00,47.26,47.27,47.19,47.25,74539.0,46.6187,46.6286,46.5497,46.6089,74539.0
2024-04-08 11:00:00,47.25,47.29,47.19,47.2,85200.0,46.6089,46.6483,46.5497,46.5596,85200.0
2024-04-08 11:05:00,47.21,47.24,47.19,47.2,46553.0,46.5694,46.599,46.5497,46.5596,46553.0
2024-04-08 11:10:00,47.2,47.31,47.2,47.26,52031.0,46.5596,46.6681,46.5596,46.6187,52031.0
2024-04-08 11:15:00,47.26,47.35,47.25,47.3,84390.0,46.6187,46.7075,46.6089,46.6582,84390.0
2024-04-08 11:20:00,47.31,47.36,47.29,47.32,45694.0,46.6681,46.7174,46.6483,46.6779,45694.0
2024-04-08 11:25:00,47.32,47.34,47.29,47.32,42370.0,46.6779,46.6977,46.6483,46.6779,42370.0
2024-04-08 11:30:00,47.31,47.32,47.23,47.28,59779.0,46.6681,46.6779,46.5892,46.6385,59779.0
2024-04-08 11:35:00,47.28,47.29,47.2,47.23,94608.0,46.6385,46.6483,46.5596,46.5892,94608.0
2024-04-08 11:40:00,47.23,47.32,47.23,47.29,61787.0,46.5892,46.6779,46.5892,46.6483,61787.0
2024-04-08 11:45:00,47.29,47.36,47.26,47.34,56578.0,46.6483,46.7174,46.6187,46.6977,56578.0
2024-04-08 11:50:00,47.34,47.39,47.33,47.35,43609.0,46.6977,46.747,46.6878,46.7075,43609.0
2024-04-08 11:55:00,47.35,47.37,47.29,47.3,70999.0,46.7075,46.7273,46.6483,46.6582,70999.0
2024-04-08 12:00:00,47.27,47.3,47.2,47.22,53326.0,46.6286,46.6582,46.5596,46.5793,53326.0
2024-04-08 12:05:00,47.21,47.29,47.2,47.26,42367.0,46.5694,46.6483,46.5596,46.6187,42367.0
2024-04-08 12:10:00,47.26,47.29,47.23,47.26,32544.0,46.6187,46.6483,46.5892,46.6187,32544.0
2024-04-08 12:15:00,47.26,47.26,47.12,47.14,63147.0,46.6187,46.6187,46.4806,46.5004,63147.0
2024-04-08 12:20:00,47.13,47.17,47.1,47.11,45477.0,46.4905,46.53,46.4609,46.4708,45477.0
2024-04-08 12:25:00,47.12,47.21,47.12,47.2,32216.0,46.4806,46.5694,46.4806,46.5596,32216.0
2024-04-08 12:30:00,47.2,47.24,47.19,47.21,28714.0,46.5596,46.599,46.5497,46.5694,28714.0
2024-04-08 12:35:00,47.21,47.21,47.14,47.15,35232.0,46.5694,46.5694,46.5004,46.5102,35232.0
2024-04-08 12:40:00,47.14,47.17,47.12,47.17,47786.0,46.5004,46.53,46.4806,46.53,47786.0
2024-04-08 12:45:00,47.18,47.2,47.15,47.16,25034.0,46.5398,46.5596,46.5102,46.5201,25034.0
2024-04-08 12:50:00,47.16,47.18,47.12,47.18,47581.0,46.5201,46.5398,46.4806,46.5398,47581.0
2024-04-08 12:55:00,47.18,47.23,47.18,47.23,49768.0,46.5398,46.5892,46.5398,46.5892,49768.0
2024-04-08 13:00:00,47.22,47.25,47.2,47.21,65707.0,46.5793,46.6089,46.5596,46.5694,65707.0
2024-04-08 13:05:00,47.21,47.21,47.1,47.1,53469.0,46.5694,46.5694,46.4609,46.4609,53469.0
2024-04-08 13:10:00,47.09,47.13,47.06,47.09,35824.0,46.4511,46.4905,46.4215,46.4511,35824.0
2024-04-08 13:15:00,47.09,47.11,47.05,47.08,42176.0,46.4511,46.4708,46.4116,46.4412,42176.0
2024-04-08 13:20:00,47.08,47.08,47.05,47.06,24036.0,46.4412,46.4412,46.4116,46.4215,24036.0
2024-04-08 13:25:00,47.05,47.1,47.03,47.09,28232.0,46.4116,46.4609,46.3919,46.4511,28232.0
2024-04-08 13:30:00,47.08,47.16,47.08,47.14,22156.0,46.4412,46.5201,46.4412,46.5004,22156.0
2024-04-08 13:35:00,47.14,47.16,47.11,47.14,52267.0,46.5004,46.5201,46.4708,46.5004,52267.0
2024-04-08 13:40:00,47.13,47.14,47.07,47.12,46335.0,46.4905,46.5004,46.4313,46.4806,46335.0
2024-04-08 13:45:00,47.11,47.14,47.09,47.12,34566.0,46.4708,46.5004,46.4511,46.4806,34566.0
2024-04-08 13:50:00,47.11,47.16,47.1,47.14,35617.0,46.4708,46.5201,46.4609,46.5004,35617.0
2024-04-08 13:55:00,47.15,47.29,47.14,47.26,53208.0,46.5102,46.6483,46.5004,46.6187,53208.0
2024-04-08 14:00:00,47.27,47.27,47.21,47.23,48810.0,46.6286,46.6286,46.5694,46.5892,48810.0
2024-04-08 14:05:00,47.23,47.26,47.21,47.26,30005.0,46.5892,46.6187,46.5694,46.6187,30005.0
2024-04-08 14:10:00,47.25,47.26,47.2,47.26,53230.0,46.6089,46.6187,46.5596,46.6187,53230.0
2024-04-08 14:15:00,47.26,47.29,47.25,47.27,21640.0,46.6187,46.6483,46.6089,46.6286,21640.0
2024-04-08 14:20:00,47.26,47.27,47.2,47.21,49842.0,46.6187,46.6286,46.5596,46.5694,49842.0
2024-04-08 14:25:00,47.21,47.25,47.2,47.2,54873.0,46.5694,46.6089,46.5596,46.5596,54873.0
2024-04-08 14:30:00,47.21,47.23,47.14,47.23,92938.0,46.5694,46.5892,46.5004,46.5892,92938.0
2024-04-08 14:35:00,47.23,47.25,47.19,47.21,31097.0,46.5892,46.6089,46.5497,46.5694,31097.0
2024-04-08 14:40:00,47.21,47.24,47.2,47.21,23523.0,46.5694,46.599,46.5596,46.5694,23523.0
2024-04-08 14:45:00,47.21,47.21,47.14,47.16,42563.0,46.5694,46.5694,46.5004,46.5201,42563.0
2024-04-08 14:50:00,47.16,47.17,47.12,47.16,34348.0,46.5201,46.53,46.4806,46.5201,34348.0
2024-04-08 14:55:00,47.16,47.17,47.13,47.13,28551.0,46.5201,46.53,46.4905,46.4905,28551.0
2024-04-08 15:00:00,47.13,47.18,47.11,47.16,60251.0,46.4905,46.5398,46.4708,46.5201,60251.0
2024-04-08 15:05:00,47.16,47.16,47.07,47.11,51619.0,46.5201,46.5201,46.4313,46.4708,51619.0
2024-04-08 15:10:00,47.11,47.12,47.05,47.05,53315.0,46.4708,46.4806,46.4116,46.4116,53315.0
2024-04-08 15:15:00,47.05,47.1,47.05,47.08,45164.0,46.4116,46.4609,46.4116,46.4412,45164.0
2024-04-08 15:20:00,47.08,47.16,47.08,47.15,58150.0,46.4412,46.5201,46.4412,46.5102,58150.0
2024-04-08 15:25:00,47.15,47.16,47.06,47.07,94694.0,46.5102,46.5201,46.4215,46.4313,94694.0
2024-04-08 15:30:00,47.07,47.15,47.05,47.12,84272.0,46.4313,46.5102,46.4116,46.4806,84272.0
2024-04-08 15:35:00,47.12,47.12,47.0,47.07,129722.0,46.4806,46.4806,46.3623,46.4313,129722.0
2024-04-08 15:40:00,47.07,47.07,46.89,46.91,177793.0,46.4313,46.4313,46.2538,46.2735,177793.0
2024-04-08 15:45:00,46.91,47.03,46.89,47.01,135283.0,46.2735,46.3919,46.2538,46.3721,135283.0
2024-04-08 15:50:00,47.0,47.01,46.88,46.96,271544.0,46.3623,46.3721,46.2439,46.3228,271544.0
2024-04-08 15:55:00,46.96,47.04,46.89,47.04,580858.0,46.3228,46.4017,46.2538,46.4017,580858.0
2024-04-09 09:30:00,47.15,47.49,47.1,47.41,207063.0,46.5102,46.8456,46.4609,46.7667,207063.0
2024-04-09 09:35:00,47.41,47.42,46.96,47.01,171725.0,46.7667,46.7766,46.3228,46.3721,171725.0
2024-04-09 09:40:00,47.0,47.12,46.96,47.1,115615.0,46.3623,46.4806,46.3228,46.4609,115615.0
2024-04-09 09:45:00,47.09,47.1,46.91,46.93,104761.0,46.4511,46.4609,46.2735,46.2932,104761.0
2024-04-09 09:50:00,46.93,46.99,46.87,46.89,120332.0,46.2932,46.3524,46.234,46.2538,120332.0
2024-04-09 09:55:00,46.88,47.0,46.88,47.0,80764.0,46.2439,46.3623,46.2439,46.3623,80764.0
2024-04-09 10:00:00,47.0,47.0,46.85,46.93,87244.0,46.3623,46.3623,46.2143,46.2932,87244.0
2024-04-09 10:05:00,46.94,47.02,46.92,47.01,52151.0,46.3031,46.382,46.2834,46.3721,52151.0
2024-04-09 10:10:00,47.01,47.06,46.92,46.92,70202.0,46.3721,46.4215,46.2834,46.2834,70202.0
2024-04-09 10:15:00,46.93,46.96,46.91,46.92,42682.0,46.2932,46.3228,46.2735,46.2834,42682.0
2024-04-09 10:20:00,46.91,47.05,46.89,47.05,122797.0,46.2735,46.4116,46.2538,46.4116,122797.0
2024-04-09 10:25:00,47.05,47.08,46.86,46.87,86288.0,46.4116,46.4412,46.2242,46.234,86288.0
2024-04-09 10:30:00,46.87,46.87,46.71,46.76,84660.0,46.234,46.234,46.0762,46.1255,84660.0
2024-04-09 10:35:00,46.77,46.79,46.65,46.65,51429.0,46.1354,46.1551,46.017,46.017,51429.0
2024-04-09 10:40:00,46.67,46.7,46.51,46.55,67337.0,46.0368,46.0663,45.8789,45.9184,67337.0
2024-04-09 10:45:00,46.57,46.6,46.5,46.52,85478.0,45.9381,45.9677,45.8691,45.8888,85478.0
2024-04-09 10:50:00,46.51,46.56,46.42,46.46,83603.0,45.8789,45.9282,45.7901,45.8296,83603.0
2024-04-09 10:55:00,46.47,46.64,46.44,46.64,70968.0,45.8395,46.0072,45.8099,46.0072,70968.0
2024-04-09 11:00:00,46.65,46.69,46.58,46.61,74841.0,46.017,46.0565,45.948,45.9776,74841.0
2024-04-09 11:05:00,46.61,46.75,46.61,46.75,48825.0,45.9776,46.1157,45.9776,46.1157,48825.0
2024-04-09 11:10:00,46.74,46.76,46.68,46.75,42743.0,46.1058,46.1255,46.0466,46.1157,42743.0
2024-04-09 11:15:00,46.75,46.82,46.75,46.8,55670.0,46.1157,46.1847,46.1157,46.165,55670.0
2024-04-09 11:20:00,46.78,46.82,46.73,46.78,44717.0,46.1453,46.1847,46.0959,46.1453,44717.0
2024-04-09 11:25:00,46.77,46.79,46.75,46.76,55594.0,46.1354,46.1551,46.1157,46.1255,55594.0
2024-04-09 11:30:00,46.76,46.8,46.75,46.76,42897.0,46.1255,46.165,46.1157,46.1255,42897.0
2024-04-09 11:35:00,46.75,46.84,46.74,46.83,102463.0,46.1157,46.2044,46.1058,46.1946,102463.0
2024-04-09 11:40:00,46.84,46.88,46.78,46.85,76726.0,46.2044,46.2439,46.1453,46.2143,76726.0
2024-04-09 11:45:00,46.85,46.99,46.84,46.99,81501.0,46.2143,46.3524,46.2044,46.3524,81501.0
2024-04-09 11:50:00,46.99,47.03,46.89,46.91,99146.0,46.3524,46.3919,46.2538,46.2735,99146.0
2024-04-09 11:55:00,46.91,46.96,46.9,46.93,69481.0,46.2735,46.3228,46.2636,46.2932,69481.0
2024-04-09 12:00:00,46.92,47.01,46.9,47.0,66721.0,46.2834,46.3721,46.2636,46.3623,66721.0
2024-04-09 12:05:00,47.0,47.07,46.99,47.05,54883.0,46.3623,46.4313,46.3524,46.4116,54883.0
2024-04-09 12:10:00,47.05,47.05,46.92,47.01,73169.0,46.4116,46.4116,46.2834,46.3721,73169.0
2024-04-09 12:15:00,47.01,47.09,47.01,47.03,50968.0,46.3721,46.4511,46.3721,46.3919,50968.0
2024-04-09 12:20:00,47.03,47.06,46.98,47.03,42957.0,46.3919,46.4215,46.3425,46.3919,42957.0
2024-04-09 12:25:00,47.03,47.07,47.02,47.05,28684.0,46.3919,46.4313,46.382,46.4116,28684.0
2024-04-09 12:30:00,47.05,47.09,47.05,47.06,31868.0,46.4116,46.4511,46.4116,46.4215,31868.0
2024-04-09 12:35:00,47.05,47.12,47.05,47.1,58165.0,46.4116,46.4806,46.4116,46.4609,58165.0
2024-04-09 12:40:00,47.11,47.11,47.05,47.07,39470.0,46.4708,46.4708,46.4116,46.4313,39470.0
2024-04-09 12:45:00,47.07,47.08,47.0,47.02,39377.0,46.4313,46.4412,46.3623,46.382,39377.0
2024-04-09 12:50:00,47.02,47.04,46.97,46.99,49378.0,46.382,46.4017,46.3327,46.3524,49378.0
2024-04-09 12:55:00,47.0,47.07,46.99,47.06,35374.0,46.3623,46.4313,46.3524,46.4215,35374.0
2024-04-09 13:00:00,47.06,47.1,47.02,47.09,81799.0,46.4215,46.4609,46.382,46.4511,81799.0
2024-04-09 13:05:00,47.1,47.17,47.08,47.17,60731.0,46.4609,46.53,46.4412,46.53,60731.0
2024-04-09 13:10:00,47.17,47.18,47.12,47.14,67896.0,46.53,46.5398,46.4806,46.5004,67896.0
2024-04-09 13:15:00,47.14,47.18,47.07,47.16,182404.0,46.5004,46.5398,46.4313,46.5201,182404.0
2024-04-09 13:20:00,47.16,47.18,47.11,47.15,74841.0,46.5201,46.5398,46.4708,46.5102,74841.0
2024-04-09 13:25:00,47.15,47.17,47.09,47.16,68740.0,46.5102,46.53,46.4511,46.5201,68740.0
2024-04-09 13:30:00,47.16,47.21,47.16,47.19,76443.0,46.5201,46.5694,46.5201,46.5497,76443.0
2024-04-09 13:35:00,47.19,47.23,47.18,47.22,64509.0,46.5497,46.5892,46.5398,46.5793,64509.0
2024-04-09 13:40:00,47.21,47.23,47.08,47.09,111478.0,46.5694,46.5892,46.4412,46.4511,111478.0
2024-04-09 13:45:00,47.08,47.18,47.03,47.13,170498.0,46.4412,46.5398,46.3919,46.4905,170498.0
2024-04-09 13:50:00,47.13,47.25,47.11,47.11,160773.0,46.4905,46.6089,46.4708,46.4708,160773.0
2024-04-09 13:55:00,47.12,47.13,47.05,47.08,148537.0,46.4806,46.4905,46.4116,46.4412,148537.0
2024-04-09 14:00:00,47.08,47.08,47.01,47.08,161640.0,46.4412,46.4412,46.3721,46.4412,161640.0
2024-04-09 14:05:00,47.08,47.18,47.07,47.16,119767.0,46.4412,46.5398,46.4313,46.5201,119767.0
2024-04-09 14:10:00,47.17,47.23,47.13,47.23,159992.0,46.53,46.5892,46.4905,46.5892,159992.0
2024-04-09 14:15:00,47.22,47.23,47.15,47.2,108049.0,46.5793,46.5892,46.5102,46.5596,108049.0
2024-04-09 14:20:00,47.2,47.31,47.15,47.16,190094.0,46.5596,46.6681,46.5102,46.5201,190094.0
2024-04-09 14:25:00,47.16,47.19,47.11,47.14,168516.0,46.5201,46.5497,46.4708,46.5004,168516.0
2024-04-09 14:30:00,47.14,47.15,47.1,47.12,85845.0,46.5004,46.5102,46.4609,46.4806,85845.0
2024-04-09 14:35:00,47.13,47.2,47.11,47.13,109629.0,46.4905,46.5596,46.4708,46.4905,109629.0
2024-04-09 14:40:00,47.12,47.17,47.11,47.12,155151.0,46.4806,46.53,46.4708,46.4806,155151.0
2024-04-09 14:45:00,47.13,47.2,47.11,47.17,176947.0,46.4905,46.5596,46.4708,46.53,176947.0
2024-04-09 14:50:00,47.17,47.28,47.16,47.24,172779.0,46.53,46.6385,46.5201,46.599,172779.0
2024-04-09 14:55:00,47.22,47.25,47.18,47.19,82081.0,46.5793,46.6089,46.5398,46.5497,82081.0
2024-04-09 15:00:00,47.19,47.19,47.12,47.14,161208.0,46.5497,46.5497,46.4806,46.5004,161208.0
2024-04-09 15:05:00,47.13,47.15,47.07,47.08,241271.0,46.4905,46.5102,46.4313,46.4412,241271.0
2024-04-09 15:10:00,47.09,47.2,47.08,47.17,157809.0,46.4511,46.5596,46.4412,46.53,157809.0
2024-04-09 15:15:00,47.18,47.18,47.13,47.18,70887.0,46.5398,46.5398,46.4905,46.5398,70887.0
2024-04-09 15:20:00,47.18,47.3,47.17,47.26,97044.0,46.5398,46.6582,46.53,46.6187,97044.0
2024-04-09 15:25:00,47.26,47.42,47.24,47.4,137898.0,46.6187,46.7766,46.599,46.7568,137898.0
2024-04-09 15:30:00,47.39,47.43,47.33,47.34,144564.0,46.747,46.7864,46.6878,46.6977,144564.0
2024-04-09 15:35:00,47.34,47.37,47.26,47.27,145988.0,46.6977,46.7273,46.6187,46.6286,145988.0
2024-04-09 15:40:00,47.27,47.31,47.25,47.28,132622.0,46.6286,46.6681,46.6089,46.6385,132622.0
2024-04-09 15:45:00,47.28,47.29,47.21,47.22,236125.0,46.6385,46.6483,46.5694,46.5793,236125.0
2024-04-09 15:50:00,47.23,47.25,47.16,47.2,344097.0,46.5892,46.6089,46.5201,46.5596,344097.0
2024-04-09 15:55:00,47.2,47.35,47.2,47.32,863788.0,46.5596,46.7075,46.5596,46.6779,863788.0
2024-04-10 09:30:00,47.85,48.83,47.71,48.77,2275901.0,47.2007,48.1674,47.0626,48.1083,2275901.0
2024-04-10 09:35:00,48.78,49.24,48.75,48.94,1431379.0,48.1181,48.5719,48.0885,48.276,1431379.0
2024-04-10 09:40:00,48.94,49.12,48.31,48.37,921332.0,48.276,48.4535,47.6545,47.7137,921332.0
2024-04-10 09:45:00,48.37,48.63,48.21,48.37,667267.0,47.7137,47.9702,47.5559,47.7137,667267.0
2024-04-10 09:50:00,48.38,48.5,47.88,47.96,679468.0,47.7236,47.8419,47.2303,47.3093,679468.0
2024-04-10 09:55:00,47.95,48.53,47.9,48.52,546025.0,47.2994,47.8715,47.2501,47.8617,546025.0
2024-04-10 10:00:00,48.5,48.74,48.35,48.66,651228.0,47.8419,48.0787,47.694,47.9998,651228.0
2024-04-10 10:05:00,48.67,48.76,48.18,48.22,497325.0,48.0096,48.0984,47.5263,47.5657,497325.0
2024-04-10 10:10:00,48.24,48.6,48.08,48.19,361588.0,47.5855,47.9406,47.4276,47.5361,361588.0
2024-04-10 10:15:00,48.18,48.4,48.13,48.15,301915.0,47.5263,47.7433,47.4769,47.4967,301915.0
2024-04-10 10:20:00,48.15,48.5,48.13,48.45,271313.0,47.4967,47.8419,47.4769,47.7926,271313.0
2024-04-10 10:25:00,48.45,48.56,48.38,48.52,325149.0,47.7926,47.9011,47.7236,47.8617,325149.0
2024-04-10 10:30:00,48.52,48.63,48.16,48.45,431820.0,47.8617,47.9702,47.5065,47.7926,431820.0
2024-04-10 10:35:00,48.45,48.53,48.1,48.17,328428.0,47.7926,47.8715,47.4474,47.5164,328428.0
2024-04-10 10:40:00,48.16,48.19,47.9,47.91,418807.0,47.5065,47.5361,47.2501,47.2599,418807.0
2024-04-10 10:45:00,47.9,48.06,47.63,47.72,546611.0,47.2501,47.4079,46.9837,47.0725,546611.0
2024-04-10 10:50:00,47.72,47.93,47.52,47.79,476901.0,47.0725,47.2797,46.8752,47.1416,476901.0
2024-04-10 10:55:00,47.79,47.88,47.67,47.74,321313.0,47.1416,47.2303,47.0232,47.0922,321313.0
2024-04-10 11:00:00,47.73,47.74,47.15,47.37,846923.0,47.0824,47.0922,46.5102,46.7273,846923.0
2024-04-10 11:05:00,47.38,47.38,47.1,47.37,437402.0,46.7371,46.7371,46.4609,46.7273,437402.0
2024-04-10 11:10:00,47.37,47.5,47.2,47.31,327411.0,46.7273,46.8555,46.5596,46.6681,327411.0
2024-04-10 11:15:00,47.3,47.35,46.96,47.07,424998.0,46.6582,46.7075,46.3228,46.4313,424998.0
2024-04-10 11:20:00,47.05,47.27,47.04,47.26,309014.0,46.4116,46.6286,46.4017,46.6187,309014.0
2024-04-10 11:25:00,47.25,47.36,47.07,47.13,237807.0,46.6089,46.7174,46.4313,46.4905,237807.0
2024-04-10 11:30:00,47.12,47.44,47.08,47.42,358515.0,46.4806,46.7963,46.4412,46.7766,358515.0
2024-04-10 11:35:00,47.42,47.44,47.16,47.19,305069.0,46.7766,46.7963,46.5201,46.5497,305069.0
2024-04-10 11:40:00,47.21,47.29,47.16,47.2,192899.0,46.5694,46.6483,46.5201,46.5596,192899.0
2024-04-10 11:45:00,47.2,47.49,47.08,47.45,253408.0,46.5596,46.8456,46.4412,46.8062,253408.0
2024-04-10 11:50:00,47.45,47.48,47.18,47.28,183714.0,46.8062,46.8358,46.5398,46.6385,183714.0
2024-04-10 11:55:00,47.28,47.48,47.27,47.43,273943.0,46.6385,46.8358,46.6286,46.7864,273943.0
2024-04-10 12:00:00,47.44,47.44,47.09,47.17,320419.0,46.7963,46.7963,46.4511,46.53,320419.0
2024-04-10 12:05:00,47.18,47.36,47.12,47.3,199146.0,46.5398,46.7174,46.4806,46.6582,199146.0
2024-04-10 12:10:00,47.31,47.32,46.87,46.89,305577.0,46.6681,46.6779,46.234,46.2538,305577.0
2024-04-10 12:15:00,46.9,46.96,46.81,46.87,200403.0,46.2636,46.3228,46.1749,46.234,200403.0
2024-04-10 12:20:00,46.87,46.91,46.67,46.79,323456.0,46.234,46.2735,46.0368,46.1551,323456.0
2024-04-10 12:25:00,46.79,46.86,46.67,46.76,325450.0,46.1551,46.2242,46.0368,46.1255,325450.0
2024-04-10 12:30:00,46.76,46.93,46.74,46.92,194340.0,46.1255,46.2932,46.1058,46.2834,194340.0
2024-04-10 12:35:00,46.93,46.94,46.68,46.71,206507.0,46.2932,46.3031,46.0466,46.0762,206507.0
2024-04-10 12:40:00,46.71,46.91,46.7,46.89,137294.0,46.0762,46.2735,46.0663,46.2538,137294.0
2024-04-10 12:45:00,46.88,46.95,46.76,46.77,163150.0,46.2439,46.313,46.1255,46.1354,163150.0
2024-04-10 12:50:00,46.77,47.19,46.75,47.18,209004.0,46.1354,46.5497,46.1157,46.5398,209004.0
2024-04-10 12:55:00,47.17,47.23,47.07,47.15,239492.0,46.53,46.5892,46.4313,46.5102,239492.0
2024-04-10 13:00:00,47.15,47.18,46.91,46.98,188179.0,46.5102,46.5398,46.2735,46.3425,188179.0
2024-04-10 13:05:00,46.97,47.02,46.91,46.93,169926.0,46.3327,46.382,46.2735,46.2932,169926.0
2024-04-10 13:10:00,46.93,47.15,46.93,47.08,206521.0,46.2932,46.5102,46.2932,46.4412,206521.0
2024-04-10 13:15:00,47.08,47.17,46.92,47.15,164067.0,46.4412,46.53,46.2834,46.5102,164067.0
2024-04-10 13:20:00,47.14,47.33,47.12,47.29,297077.0,46.5004,46.6878,46.4806,46.6483,297077.0
2024-04-10 13:25:00,47.29,47.29,47.06,47.07,162093.0,46.6483,46.6483,46.4215,46.4313,162093.0
2024-04-10 13:30:00,47.05,47.07,46.78,46.84,269391.0,46.4116,46.4313,46.1453,46.2044,269391.0
2024-04-10 13:35:00,46.83,46.88,46.7,46.73,225734.0,46.1946,46.2439,46.0663,46.0959,225734.0
2024-04-10 13:40:00,46.72,46.78,46.42,46.47,329562.0,46.0861,46.1453,45.7901,45.8395,329562.0
2024-04-10 13:45:00,46.49,46.56,46.33,46.44,286764.0,45.8592,45.9282,45.7014,45.8099,286764.0
2024-04-10 13:50:00,46.45,46.45,46.23,46.31,281141.0,45.8197,45.8197,45.6027,45.6816,281141.0
2024-04-10 13:55:00,46.31,46.62,46.27,46.53,242555.0,45.6816,45.9874,45.6422,45.8987,242555.0
2024-04-10 14:00:00,46.53,46.58,46.35,46.35,138360.0,45.8987,45.948,45.7211,45.7211,138360.0
2024-04-10 14:05:00,46.35,46.45,46.3,46.4,192745.0,45.7211,45.8197,45.6718,45.7704,192745.0
2024-04-10 14:10:00,46.4,46.4,46.18,46.19,209311.0,45.7704,45.7704,45.5534,45.5633,209311.0
2024-04-10 14:15:00,46.18,46.26,46.08,46.11,222276.0,45.5534,45.6323,45.4548,45.4844,222276.0
2024-04-10 14:20:00,46.12,46.17,45.98,46.0,237254.0,45.4942,45.5435,45.3561,45.3758,237254.0
2024-04-10 14:25:00,46.0,46.09,45.92,45.93,227800.0,45.3758,45.4646,45.2969,45.3068,227800.0
2024-04-10 14:30:00,45.94,46.21,45.93,46.1,196197.0,45.3167,45.583,45.3068,45.4745,196197.0
2024-04-10 14:35:00,46.11,46.24,46.08,46.15,210701.0,45.4844,45.6126,45.4548,45.5238,210701.0
2024-04-10 14:40:00,46.16,46.21,46.08,46.11,147284.0,45.5337,45.583,45.4548,45.4844,147284.0
2024-04-10 14:45:00,46.11,46.12,45.94,45.94,210350.0,45.4844,45.4942,45.3167,45.3167,210350.0
2024-04-10 14:50:00,45.94,46.11,45.92,46.1,260878.0,45.3167,45.4844,45.2969,45.4745,260878.0
2024-04-10 14:55:00,46.09,46.1,45.88,45.93,220087.0,45.4646,45.4745,45.2575,45.3068,220087.0
2024-04-10 15:00:00,45.93,45.93,45.72,45.88,326000.0,45.3068,45.3068,45.0996,45.2575,326000.0
2024-04-10 15:05:00,45.88,45.99,45.76,45.98,278719.0,45.2575,45.366,45.1391,45.3561,278719.0
2024-04-10 15:10:00,45.99,46.09,45.9,46.08,254652.0,45.366,45.4646,45.2772,45.4548,254652.0
2024-04-10 15:15:00,46.08,46.17,46.04,46.14,456788.0,45.4548,45.5435,45.4153,45.5139,456788.0
2024-04-10 15:20:00,46.14,46.16,46.03,46.14,242617.0,45.5139,45.5337,45.4054,45.5139,242617.0
2024-04-10 15:25:00,46.13,46.16,46.03,46.03,247336.0,45.5041,45.5337,45.4054,45.4054,247336.0
2024-04-10 15:30:00,46.04,46.06,45.72,45.87,406051.0,45.4153,45.435,45.0996,45.2476,406051.0
2024-04-10 15:35:00,45.87,45.99,45.84,45.98,216952.0,45.2476,45.366,45.218,45.3561,216952.0
2024-04-10 15:40:00,45.98,46.16,45.95,46.15,196287.0,45.3561,45.5337,45.3265,45.5238,196287.0
2024-04-10 15:45:00,46.16,46.34,46.08,46.15,369341.0,45.5337,45.7112,45.4548,45.5238,369341.0
2024-04-10 15:50:00,46.16,46.33,46.09,46.33,449365.0,45.5337,45.7014,45.4646,45.7014,449365.0
2024-04-10 15:55:00,46.32,46.39,46.23,46.24,1070428.0,45.6915,45.7606,45.6027,45.6126,1070428.0
2024-04-11 09:30:00,46.74,46.93,46.58,46.84,416323.0,46.1058,46.2932,45.948,46.2044,416323.0
2024-04-11 09:35:00,46.82,47.29,46.68,47.1,340742.0,46.1847,46.6483,46.0466,46.4609,340742.0
2024-04-11 09:40:00,47.11,47.45,47.05,47.16,345361.0,46.4708,46.8062,46.4116,46.5201,345361.0
2024-04-11 09:45:00,47.17,47.23,46.7,46.75,260878.0,46.53,46.5892,46.0663,46.1157,260878.0
2024-04-11 09:50:00,46.74,46.85,46.66,46.84,121830.0,46.1058,46.2143,46.0269,46.2044,121830.0
2024-04-11 09:55:00,46.85,46.93,46.69,46.73,187508.0,46.2143,46.2932,46.0565,46.0959,187508.0
2024-04-11 10:00:00,46.73,46.87,46.64,46.75,229621.0,46.0959,46.234,46.0072,46.1157,229621.0
2024-04-11 10:05:00,46.74,46.88,46.71,46.78,148249.0,46.1058,46.2439,46.0762,46.1453,148249.0
2024-04-11 10:10:00,46.78,46.83,46.7,46.83,110081.0,46.1453,46.1946,46.0663,46.1946,110081.0
2024-04-11 10:15:00,46.84,46.94,46.77,46.89,174216.0,46.2044,46.3031,46.1354,46.2538,174216.0
2024-04-11 10:20:00,46.89,47.13,46.88,47.09,203769.0,46.2538,46.4905,46.2439,46.4511,203769.0
2024-04-11 10:25:00,47.09,47.12,46.88,46.89,178224.0,46.4511,46.4806,46.2439,46.2538,178224.0
2024-04-11 10:30:00,46.9,46.95,46.77,46.92,153114.0,46.2636,46.313,46.1354,46.2834,153114.0
2024-04-11 10:35:00,46.93,47.11,46.92,47.07,152374.0,46.2932,46.4708,46.2834,46.4313,152374.0
2024-04-11 10:40:00,47.06,47.16,46.98,47.15,105624.0,46.4215,46.5201,46.3425,46.5102,105624.0
2024-04-11 10:45:00,47.15,47.22,47.12,47.2,124772.0,46.5102,46.5793,46.4806,46.5596,124772.0
2024-04-11 10:50:00,47.19,47.26,47.12,47.15,126795.0,46.5497,46.6187,46.4806,46.5102,126795.0
2024-04-11 10:55:00,47.14,47.21,47.04,47.11,106028.0,46.5004,46.5694,46.4017,46.4708,106028.0
2024-04-11 11:00:00,47.1,47.17,47.05,47.05,109004.0,46.4609,46.53,46.4116,46.4116,109004.0
2024-04-11 11:05:00,47.05,47.1,47.01,47.04,89795.0,46.4116,46.4609,46.3721,46.4017,89795.0
2024-04-11 11:10:00,47.05,47.35,47.05,47.34,208262.0,46.4116,46.7075,46.4116,46.6977,208262.0
2024-04-11 11:15:00,47.34,47.43,47.25,47.39,158258.0,46.6977,46.7864,46.6089,46.747,158258.0
2024-04-11 11:20:00,47.39,47.39,47.27,47.29,140191.0,46.747,46.747,46.6286,46.6483,140191.0
2024-04-11 11:25:00,47.29,47.39,47.27,47.28,117674.0,46.6483,46.747,46.6286,46.6385,117674.0
2024-04-11 11:30:00,47.28,47.42,47.27,47.29,135120.0,46.6385,46.7766,46.6286,46.6483,135120.0
2024-04-11 11:35:00,47.3,47.32,47.18,47.25,124992.0,46.6582,46.6779,46.5398,46.6089,124992.0
2024-04-11 11:40:00,47.24,47.29,47.08,47.08,231601.0,46.599,46.6483,46.4412,46.4412,231601.0
2024-04-11 11:45:00,47.08,47.2,47.06,47.16,116865.0,46.4412,46.5596,46.4215,46.5201,116865.0
2024-04-11 11:50:00,47.16,47.36,47.13,47.33,128793.0,46.5201,46.7174,46.4905,46.6878,128793.0
2024-04-11 11:55:00,47.34,47.43,47.31,47.43,177633.0,46.6977,46.7864,46.6681,46.7864,177633.0
2024-04-11 12:00:00,47.43,47.44,47.38,47.38,93723.0,46.7864,46.7963,46.7371,46.7371,93723.0
2024-04-11 12:05:00,47.38,47.42,47.34,47.35,63584.0,46.7371,46.7766,46.6977,46.7075,63584.0
2024-04-11 12:10:00,47.34,47.4,47.33,47.37,50849.0,46.6977,46.7568,46.6878,46.7273,50849.0
2024-04-11 12:15:00,47.37,47.42,47.37,47.4,61530.0,46.7273,46.7766,46.7273,46.7568,61530.0
2024-04-11 12:20:00,47.39,47.43,47.38,47.41,93432.0,46.747,46.7864,46.7371,46.7667,93432.0
2024-04-11 12:25:00,47.41,47.52,47.4,47.47,160309.0,46.7667,46.8752,46.7568,46.8259,160309.0
2024-04-11 12:30:00,47.47,47.47,47.43,47.46,52872.0,46.8259,46.8259,46.7864,46.816,52872.0
2024-04-11 12:35:00,47.46,47.49,47.42,47.46,48347.0,46.816,46.8456,46.7766,46.816,48347.0
2024-04-11 12:40:00,47.46,47.5,47.46,47.47,66162.0,46.816,46.8555,46.816,46.8259,66162.0
2024-04-11 12:45:00,47.47,47.5,47.45,47.46,92719.0,46.8259,46.8555,46.8062,46.816,92719.0
2024-04-11 12:50:00,47.47,47.52,47.45,47.51,143995.0,46.8259,46.8752,46.8062,46.8654,143995.0
2024-04-11 12:55:00,47.51,47.51,47.42,47.45,91069.0,46.8654,46.8654,46.7766,46.8062,91069.0
2024-04-11 13:00:00,47.45,47.5,47.38,47.5,62344.0,46.8062,46.8555,46.7371,46.8555,62344.0
2024-04-11 13:05:00,47.5,47.58,47.48,47.57,122192.0,46.8555,46.9344,46.8358,46.9245,122192.0
2024-04-11 13:10:00,47.57,47.65,47.56,47.61,134216.0,46.9245,47.0035,46.9147,46.964,134216.0
2024-04-11 13:15:00,47.61,47.61,47.54,47.58,124735.0,46.964,46.964,46.8949,46.9344,124735.0
2024-04-11 13:20:00,47.58,47.61,47.5,47.55,92590.0,46.9344,46.964,46.8555,46.9048,92590.0
2024-04-11 13:25:00,47.55,47.57,47.5,47.55,67148.0,46.9048,46.9245,46.8555,46.9048,67148.0
2024-04-11 13:30:00,47.55,47.63,47.52,47.62,73972.0,46.9048,46.9837,46.8752,46.9739,73972.0
2024-04-11 13:35:00,47.61,47.68,47.61,47.65,84265.0,46.964,47.0331,46.964,47.0035,84265.0
2024-04-11 13:40:00,47.65,47.65,47.54,47.55,62476.0,47.0035,47.0035,46.8949,46.9048,62476.0
2024-04-11 13:45:00,47.55,47.66,47.54,47.65,83359.0,46.9048,47.0133,46.8949,47.0035,83359.0
2024-04-11 13:50:00,47.65,47.73,47.63,47.72,141491.0,47.0035,47.0824,46.9837,47.0725,141491.0
2024-04-11 13:55:00,47.72,47.73,47.67,47.68,80247.0,47.0725,47.0824,47.0232,47.0331,80247.0
2024-04-11 14:00:00,47.67,47.72,47.66,47.67,65277.0,47.0232,47.0725,47.0133,47.0232,65277.0
2024-04-11 14:05:00,47.66,47.78,47.66,47.72,125805.0,47.0133,47.1317,47.0133,47.0725,125805.0
2024-04-11 14:10:00,47.73,47.73,47.68,47.69,97527.0,47.0824,47.0824,47.0331,47.0429,97527.0
2024-04-11 14:15:00,47.7,47.75,47.69,47.69,66933.0,47.0528,47.1021,47.0429,47.0429,66933.0
2024-04-11 14:20:00,47.69,47.72,47.63,47.66,102472.0,47.0429,47.0725,46.9837,47.0133,102472.0
2024-04-11 14:25:00,47.66,47.71,47.61,47.71,88783.0,47.0133,47.0626,46.964,47.0626,88783.0
2024-04-11 14:30:00,47.71,47.77,47.7,47.77,70913.0,47.0626,47.1218,47.0528,47.1218,70913.0
2024-04-11 14:35:00,47.77,47.83,47.74,47.83,78727.0,47.1218,47.181,47.0922,47.181,78727.0
2024-04-11 14:40:00,47.83,47.85,47.74,47.74,88509.0,47.181,47.2007,47.0922,47.0922,88509.0
2024-04-11 14:45:00,47.73,47.77,47.67,47.69,113905.0,47.0824,47.1218,47.0232,47.0429,113905.0
2024-04-11 14:50:00,47.69,47.72,47.66,47.68,67638.0,47.0429,47.0725,47.0133,47.0331,67638.0
2024-04-11 14:55:00,47.69,47.73,47.63,47.67,96011.0,47.0429,47.0824,46.9837,47.0232,96011.0
2024-04-11 15:00:00,47.68,47.69,47.58,47.61,101401.0,47.0331,47.0429,46.9344,46.964,101401.0
2024-04-11 15:05:00,47.6,47.66,47.59,47.63,99127.0,46.9541,47.0133,46.9443,46.9837,99127.0
2024-04-11 15:10:00,47.63,47.65,47.59,47.61,60111.0,46.9837,47.0035,46.9443,46.964,60111.0
2024-04-11 15:15:00,47.6,47.79,47.6,47.73,157763.0,46.9541,47.1416,46.9541,47.0824,157763.0
2024-04-11 15:20:00,47.74,47.82,47.73,47.79,104012.0,47.0922,47.1712,47.0824,47.1416,104012.0
2024-04-11 15:25:00,47.79,47.86,47.79,47.8,100444.0,47.1416,47.2106,47.1416,47.1514,100444.0
2024-04-11 15:30:00,47.8,47.83,47.67,47.71,163622.0,47.1514,47.181,47.0232,47.0626,163622.0
2024-04-11 15:35:00,47.72,47.81,47.71,47.78,120037.0,47.0725,47.1613,47.0626,47.1317,120037.0
2024-04-11 15:40:00,47.79,47.88,47.79,47.84,256885.0,47.1416,47.2303,47.1416,47.1909,256885.0
2024-04-11 15:45:00,47.84,47.88,47.79,47.83,250501.0,47.1909,47.2303,47.1416,47.181,250501.0
2024-04-11 15:50:00,47.82,47.84,47.77,47.84,291983.0,47.1712,47.1909,47.1218,47.1909,291983.0
2024-04-11 15:55:00,47.84,47.84,47.63,47.63,667948.0,47.1909,47.1909,46.9837,46.9837,667948.0
2024-04-12 09:30:00,46.79,46.9,46.59,46.82,290733.0,46.1551,46.2636,45.9578,46.1847,290733.0
2024-04-12 09:35:00,46.81,46.82,46.6,46.71,206434.0,46.1749,46.1847,45.9677,46.0762,206434.0
2024-04-12 09:40:00,46.71,46.81,46.59,46.61,135163.0,46.0762,46.1749,45.9578,45.9776,135163.0
2024-04-12 09:45:00,46.62,46.76,46.6,46.62,128797.0,45.9874,46.1255,45.9677,45.9874,128797.0
2024-04-12 09:50:00,46.62,46.64,46.3,46.34,278369.0,45.9874,46.0072,45.6718,45.7112,278369.0
2024-04-12 09:55:00,46.35,46.38,46.21,46.38,220550.0,45.7211,45.7507,45.583,45.7507,220550.0
2024-04-12 10:00:00,46.37,46.39,46.1,46.14,466930.0,45.7408,45.7606,45.4745,45.5139,466930.0
2024-04-12 10:05:00,46.13,46.23,46.09,46.16,313770.0,45.5041,45.6027,45.4646,45.5337,313770.0
2024-04-12 10:10:00,46.15,46.29,46.13,46.24,245078.0,45.5238,45.6619,45.5041,45.6126,245078.0
2024-04-12 10:15:00,46.23,46.35,46.13,46.27,410011.0,45.6027,45.7211,45.5041,45.6422,410011.0
2024-04-12 10:20:00,46.28,46.39,46.26,46.32,360450.0,45.652,45.7606,45.6323,45.6915,360450.0
2024-04-12 10:25:00,46.31,46.34,46.21,46.26,333416.0,45.6816,45.7112,45.583,45.6323,333416.0
2024-04-12 10:30:00,46.26,46.4,46.24,46.37,269100.0,45.6323,45.7704,45.6126,45.7408,269100.0
2024-04-12 10:35:00,46.37,46.39,46.22,46.23,405170.0,45.7408,45.7606,45.5929,45.6027,405170.0
2024-04-12 10:40:00,46.23,46.39,46.14,46.38,400744.0,45.6027,45.7606,45.5139,45.7507,400744.0
2024-04-12 10:45:00,46.38,46.39,46.25,46.3,239680.0,45.7507,45.7606,45.6225,45.6718,239680.0
2024-04-12 10:50:00,46.3,46.4,46.25,46.39,259492.0,45.6718,45.7704,45.6225,45.7606,259492.0
2024-04-12 10:55:00,46.39,46.46,46.22,46.22,465812.0,45.7606,45.8296,45.5929,45.5929,465812.0
2024-04-12 11:00:00,46.22,46.24,46.13,46.23,226127.0,45.5929,45.6126,45.5041,45.6027,226127.0
2024-04-12 11:05:00,46.22,46.38,46.21,46.33,160828.0,45.5929,45.7507,45.583,45.7014,160828.0
2024-04-12 11:10:00,46.33,46.56,46.33,46.48,275093.0,45.7014,45.9282,45.7014,45.8493,275093.0
2024-04-12 11:15:00,46.49,46.6,46.39,46.57,238849.0,45.8592,45.9677,45.7606,45.9381,238849.0
2024-04-12 11:20:00,46.58,46.74,46.55,46.65,130003.0,45.948,46.1058,45.9184,46.017,130003.0
2024-04-12 11:25:00,46.65,46.73,46.58,46.69,168045.0,46.017,46.0959,45.948,46.0565,168045.0
2024-04-12 11:30:00,46.7,46.75,46.62,46.65,122882.0,46.0663,46.1157,45.9874,46.017,122882.0
2024-04-12 11:35:00,46.66,46.73,46.65,46.7,113816.0,46.0269,46.0959,46.017,46.0663,113816.0
2024-04-12 11:40:00,46.7,46.76,46.69,46.72,63628.0,46.0663,46.1255,46.0565,46.0861,63628.0
2024-04-12 11:45:00,46.71,46.77,46.71,46.73,60042.0,46.0762,46.1354,46.0762,46.0959,60042.0
2024-04-12 11:50:00,46.73,46.73,46.66,46.66,90338.0,46.0959,46.0959,46.0269,46.0269,90338.0
2024-04-12 11:55:00,46.66,46.77,46.63,46.72,69170.0,46.0269,46.1354,45.9973,46.0861,69170.0
2024-04-12 12:00:00,46.71,46.74,46.66,46.72,62230.0,46.0762,46.1058,46.0269,46.0861,62230.0
2024-04-12 12:05:00,46.71,46.79,46.71,46.78,85837.0,46.0762,46.1551,46.0762,46.1453,85837.0
2024-04-12 12:10:00,46.77,46.81,46.75,46.77,77772.0,46.1354,46.1749,46.1157,46.1354,77772.0
2024-04-12 12:15:00,46.77,46.79,46.7,46.7,105899.0,46.1354,46.1551,46.0663,46.0663,105899.0
2024-04-12 12:20:00,46.71,46.87,46.7,46.85,73992.0,46.0762,46.234,46.0663,46.2143,73992.0
2024-04-12 12:25:00,46.86,46.87,46.78,46.78,71938.0,46.2242,46.234,46.1453,46.1453,71938.0
2024-04-12 12:30:00,46.79,46.82,46.75,46.76,74317.0,46.1551,46.1847,46.1157,46.1255,74317.0
2024-04-12 12:35:00,46.76,46.76,46.63,46.73,159722.0,46.1255,46.1255,45.9973,46.0959,159722.0
2024-04-12 12:40:00,46.72,46.77,46.62,46.63,90168.0,46.0861,46.1354,45.9874,45.9973,90168.0
2024-04-12 12:45:00,46.62,46.7,46.6,46.67,77236.0,45.9874,46.0663,45.9677,46.0368,77236.0
2024-04-12 12:50:00,46.66,46.75,46.63,46.65,100246.0,46.0269,46.1157,45.9973,46.017,100246.0
2024-04-12 12:55:00,46.64,46.71,46.62,46.64,76363.0,46.0072,46.0762,45.9874,46.0072,76363.0
2024-04-12 13:00:00,46.64,46.64,46.53,46.56,439779.0,46.0072,46.0072,45.8987,45.9282,439779.0
2024-04-12 13:05:00,46.56,46.69,46.55,46.63,96375.0,45.9282,46.0565,45.9184,45.9973,96375.0
2024-04-12 13:10:00,46.64,46.72,46.63,46.71,117857.0,46.0072,46.0861,45.9973,46.0762,117857.0
2024-04-12 13:15:00,46.7,46.75,46.64,46.64,102322.0,46.0663,46.1157,46.0072,46.0072,102322.0
2024-04-12 13:20:00,46.64,46.66,46.62,46.66,76912.0,46.0072,46.0269,45.9874,46.0269,76912.0
2024-04-12 13:25:00,46.66,46.71,46.64,46.66,67859.0,46.0269,46.0762,46.0072,46.0269,67859.0
2024-04-12 13:30:00,46.66,46.67,46.5,46.51,191127.0,46.0269,46.0368,45.8691,45.8789,191127.0
2024-04-12 13:35:00,46.51,46.6,46.47,46.58,117027.0,45.8789,45.9677,45.8395,45.948,117027.0
2024-04-12 13:40:00,46.58,46.72,46.57,46.66,175502.0,45.948,46.0861,45.9381,46.0269,175502.0
2024-04-12 13:45:00,46.65,46.69,46.62,46.64,101406.0,46.017,46.0565,45.9874,46.0072,101406.0
2024-04-12 13:50:00,46.64,46.7,46.62,46.64,130816.0,46.0072,46.0663,45.9874,46.0072,130816.0
2024-04-12 13:55:00,46.65,46.7,46.64,46.69,88153.0,46.017,46.0663,46.0072,46.0565,88153.0
2024-04-12 14:00:00,46.68,46.72,46.64,46.71,130533.0,46.0466,46.0861,46.0072,46.0762,130533.0
2024-04-12 14:05:00,46.72,46.82,46.69,46.78,75054.0,46.0861,46.1847,46.0565,46.1453,75054.0
2024-04-12 14:10:00,46.79,46.87,46.78,46.83,76328.0,46.1551,46.234,46.1453,46.1946,76328.0
2024-04-12 14:15:00,46.83,46.94,46.83,46.89,96371.0,46.1946,46.3031,46.1946,46.2538,96371.0
2024-04-12 14:20:00,46.89,46.94,46.84,46.84,72870.0,46.2538,46.3031,46.2044,46.2044,72870.0
2024-04-12 14:25:00,46.83,46.84,46.76,46.77,65656.0,46.1946,46.2044,46.1255,46.1354,65656.0
2024-04-12 14:30:00,46.77,46.79,46.72,46.78,81458.0,46.1354,46.1551,46.0861,46.1453,81458.0
2024-04-12 14:35:00,46.78,46.85,46.74,46.75,155030.0,46.1453,46.2143,46.1058,46.1157,155030.0
2024-04-12 14:40:00,46.76,46.84,46.74,46.78,91136.0,46.1255,46.2044,46.1058,46.1453,91136.0
2024-04-12 14:45:00,46.78,46.83,46.77,46.78,86640.0,46.1453,46.1946,46.1354,46.1453,86640.0
2024-04-12 14:50:00,46.78,46.83,46.77,46.83,62472.0,46.1453,46.1946,46.1354,46.1946,62472.0
2024-04-12 14:55:00,46.83,46.86,46.74,46.75,77634.0,46.1946,46.2242,46.1058,46.1157,77634.0
2024-04-12 15:00:00,46.75,46.76,46.67,46.68,70653.0,46.1157,46.1255,46.0368,46.0466,70653.0
2024-04-12 15:05:00,46.68,46.74,46.64,46.73,65289.0,46.0466,46.1058,46.0072,46.0959,65289.0
2024-04-12 15:10:00,46.73,46.78,46.71,46.74,53864.0,46.0959,46.1453,46.0762,46.1058,53864.0
2024-04-12 15:15:00,46.74,46.78,46.7,46.77,77917.0,46.1058,46.1453,46.0663,46.1354,77917.0
2024-04-12 15:20:00,46.77,46.8,46.74,46.77,73987.0,46.1354,46.165,46.1058,46.1354,73987.0
2024-04-12 15:25:00,46.77,46.79,46.68,46.68,80924.0,46.1354,46.1551,46.0466,46.0466,80924.0
2024-04-12 15:30:00,46.68,46.73,46.63,46.64,216786.0,46.0466,46.0959,45.9973,46.0072,216786.0
2024-04-12 15:35:00,46.63,46.69,46.61,46.66,193604.0,45.9973,46.0565,45.9776,46.0269,193604.0
2024-04-12 15:40:00,46.66,46.82,46.64,46.82,210187.0,46.0269,46.1847,46.0072,46.1847,210187.0
2024-04-12 15:45:00,46.82,46.83,46.73,46.78,164203.0,46.1847,46.1946,46.0959,46.1453,164203.0
2024-04-12 15:50:00,46.78,46.94,46.77,46.91,334209.0,46.1453,46.3031,46.1354,46.2735,334209.0
2024-04-12 15:55:00,46.91,46.95,46.78,46.88,615299.0,46.2735,46.313,46.1453,46.2439,615299.0
2024-04-15 09:30:00,47.27,47.8,47.25,47.73,336470.0,46.6286,47.1514,46.6089,47.0824,336470.0
2024-04-15 09:35:00,47.75,47.82,47.36,47.75,230005.0,47.1021,47.1712,46.7174,47.1021,230005.0
2024-04-15 09:40:00,47.73,47.74,47.44,47.53,76074.0,47.0824,47.0922,46.7963,46.8851,76074.0
2024-04-15 09:45:00,47.53,47.57,47.28,47.49,97141.0,46.8851,46.9245,46.6385,46.8456,97141.0
2024-04-15 09:50:00,47.49,47.49,47.29,47.38,61674.0,46.8456,46.8456,46.6483,46.7371,61674.0
2024-04-15 09:55:00,47.38,47.4,47.27,47.33,74281.0,46.7371,46.7568,46.6286,46.6878,74281.0
2024-04-15 10:00:00,47.34,47.4,47.24,47.34,61679.0,46.6977,46.7568,46.599,46.6977,61679.0
2024-04-15 10:05:00,47.33,47.35,47.13,47.19,126424.0,46.6878,46.7075,46.4905,46.5497,126424.0
2024-04-15 10:10:00,47.17,47.17,46.96,46.96,197569.0,46.53,46.53,46.3228,46.3228,197569.0
2024-04-15 10:15:00,46.97,47.15,46.96,47.07,98584.0,46.3327,46.5102,46.3228,46.4313,98584.0
2024-04-15 10:20:00,47.06,47.09,46.89,46.91,115547.0,46.4215,46.4511,46.2538,46.2735,115547.0
2024-04-15 10:25:00,46.91,46.94,46.7,46.81,151448.0,46.2735,46.3031,46.0663,46.1749,151448.0
2024-04-15 10:30:00,46.79,46.81,46.68,46.74,100840.0,46.1551,46.1749,46.0466,46.1058,100840.0
2024-04-15 10:35:00,46.74,46.78,46.69,46.73,48462.0,46.1058,46.1453,46.0565,46.0959,48462.0
2024-04-15 10:40:00,46.73,46.75,46.64,46.73,101442.0,46.0959,46.1157,46.0072,46.0959,101442.0
2024-04-15 10:45:00,46.75,46.77,46.67,46.75,67220.0,46.1157,46.1354,46.0368,46.1157,67220.0
2024-04-15 10:50:00,46.75,46.79,46.72,46.73,40617.0,46.1157,46.1551,46.0861,46.0959,40617.0
2024-04-15 10:55:00,46.73,46.8,46.66,46.68,70682.0,46.0959,46.165,46.0269,46.0466,70682.0
2024-04-15 11:00:00,46.67,46.69,46.62,46.64,63908.0,46.0368,46.0565,45.9874,46.0072,63908.0
2024-04-15 11:05:00,46.62,46.68,46.57,46.68,99548.0,45.9874,46.0466,45.9381,46.0466,99548.0
2024-04-15 11:10:00,46.67,46.74,46.65,46.66,58997.0,46.0368,46.1058,46.017,46.0269,58997.0
2024-04-15 11:15:00,46.65,46.74,46.63,46.66,39735.0,46.017,46.1058,45.9973,46.0269,39735.0
2024-04-15 11:20:00,46.65,46.68,46.58,46.64,105676.0,46.017,46.0466,45.948,46.0072,105676.0
2024-04-15 11:25:00,46.64,46.81,46.61,46.77,73893.0,46.0072,46.1749,45.9776,46.1354,73893.0
2024-04-15 11:30:00,46.76,46.8,46.75,46.77,38407.0,46.1255,46.165,46.1157,46.1354,38407.0
2024-04-15 11:35:00,46.78,46.84,46.73,46.83,84374.0,46.1453,46.2044,46.0959,46.1946,84374.0
2024-04-15 11:40:00,46.82,46.82,46.75,46.75,33632.0,46.1847,46.1847,46.1157,46.1157,33632.0
2024-04-15 11:45:00,46.76,46.76,46.71,46.72,22669.0,46.1255,46.1255,46.0762,46.0861,22669.0
2024-04-15 11:50:00,46.72,46.82,46.71,46.78,23553.0,46.0861,46.1847,46.0762,46.1453,23553.0
2024-04-15 11:55:00,46.78,46.82,46.76,46.82,35960.0,46.1453,46.1847,46.1255,46.1847,35960.0
2024-04-15 12:00:00,46.82,46.84,46.78,46.79,29160.0,46.1847,46.2044,46.1453,46.1551,29160.0
2024-04-15 12:05:00,46.79,46.83,46.79,46.82,12005.0,46.1551,46.1946,46.1551,46.1847,12005.0
2024-04-15 12:10:00,46.83,46.83,46.77,46.77,22492.0,46.1946,46.1946,46.1354,46.1354,22492.0
2024-04-15 12:15:00,46.78,46.79,46.73,46.73,35624.0,46.1453,46.1551,46.0959,46.0959,35624.0
2024-04-15 12:20:00,46.73,46.77,46.61,46.62,39862.0,46.0959,46.1354,45.9776,45.9874,39862.0
2024-04-15 12:25:00,46.62,46.71,46.6,46.66,65611.0,45.9874,46.0762,45.9677,46.0269,65611.0
2024-04-15 12:30:00,46.66,46.67,46.6,46.66,70022.0,46.0269,46.0368,45.9677,46.0269,70022.0
2024-04-15 12:35:00,46.67,46.7,46.64,46.64,39196.0,46.0368,46.0663,46.0072,46.0072,39196.0
2024-04-15 12:40:00,46.65,46.68,46.6,46.65,59082.0,46.017,46.0466,45.9677,46.017,59082.0
2024-04-15 12:45:00,46.65,46.7,46.57,46.67,123503.0,46.017,46.0663,45.9381,46.0368,123503.0
2024-04-15 12:50:00,46.66,46.72,46.65,46.66,42975.0,46.0269,46.0861,46.017,46.0269,42975.0
2024-04-15 12:55:00,46.66,46.7,46.65,46.68,42650.0,46.0269,46.0663,46.017,46.0466,42650.0
2024-04-15 13:00:00,46.67,46.68,46.58,46.63,92804.0,46.0368,46.0466,45.948,45.9973,92804.0
2024-04-15 13:05:00,46.62,46.7,46.62,46.69,76496.0,45.9874,46.0663,45.9874,46.0565,76496.0
2024-04-15 13:10:00,46.7,46.7,46.61,46.62,42890.0,46.0663,46.0663,45.9776,45.9874,42890.0
2024-04-15 13:15:00,46.63,46.68,46.58,46.59,97925.0,45.9973,46.0466,45.948,45.9578,97925.0
2024-04-15 13:20:00,46.58,46.58,46.43,46.52,123175.0,45.948,45.948,45.8,45.8888,123175.0
2024-04-15 13:25:00,46.53,46.54,46.39,46.41,174106.0,45.8987,45.9085,45.7606,45.7803,174106.0
2024-04-15 13:30:00,46.41,46.46,46.29,46.44,163614.0,45.7803,45.8296,45.6619,45.8099,163614.0
2024-04-15 13:35:00,46.44,46.53,46.39,46.4,179730.0,45.8099,45.8987,45.7606,45.7704,179730.0
2024-04-15 13:40:00,46.4,46.55,46.39,46.44,274284.0,45.7704,45.9184,45.7606,45.8099,274284.0
2024-04-15 13:45:00,46.45,46.52,46.36,46.4,75336.0,45.8197,45.8888,45.731,45.7704,75336.0
2024-04-15 13:50:00,46.4,46.5,46.34,46.49,199406.0,45.7704,45.8691,45.7112,45.8592,199406.0
2024-04-15 13:55:00,46.48,46.59,46.47,46.55,218027.0,45.8493,45.9578,45.8395,45.9184,218027.0
2024-04-15 14:00:00,46.55,46.61,46.47,46.61,104357.0,45.9184,45.9776,45.8395,45.9776,104357.0
2024-04-15 14:05:00,46.61,46.66,46.55,46.61,222257.0,45.9776,46.0269,45.9184,45.9776,222257.0
2024-04-15 14:10:00,46.6,46.61,46.53,46.54,174008.0,45.9677,45.9776,45.8987,45.9085,174008.0
2024-04-15 14:15:00,46.56,46.64,46.51,46.58,223936.0,45.9282,46.0072,45.8789,45.948,223936.0
2024-04-15 14:20:00,46.58,46.65,46.47,46.52,129897.0,45.948,46.017,45.8395,45.8888,129897.0
2024-04-15 14:25:00,46.52,46.68,46.52,46.62,158318.0,45.8888,46.0466,45.8888,45.9874,158318.0
2024-04-15 14:30:00,46.61,46.71,46.59,46.65,103667.0,45.9776,46.0762,45.9578,46.017,103667.0
2024-04-15 14:35:00,46.65,46.71,46.64,46.68,68554.0,46.017,46.0762,46.0072,46.0466,68554.0
2024-04-15 14:40:00,46.69,46.7,46.62,46.62,78834.0,46.0565,46.0663,45.9874,45.9874,78834.0
2024-04-15 14:45:00,46.62,46.67,46.58,46.62,87198.0,45.9874,46.0368,45.948,45.9874,87198.0
2024-04-15 14:50:00,46.62,46.63,46.54,46.54,140426.0,45.9874,45.9973,45.9085,45.9085,140426.0
2024-04-15 14:55:00,46.55,46.68,46.53,46.62,75940.0,45.9184,46.0466,45.8987,45.9874,75940.0
2024-04-15 15:00:00,46.61,46.64,46.45,46.49,159591.0,45.9776,46.0072,45.8197,45.8592,159591.0
2024-04-15 15:05:00,46.48,46.59,46.44,46.58,204380.0,45.8493,45.9578,45.8099,45.948,204380.0
2024-04-15 15:10:00,46.59,46.69,46.57,46.65,146773.0,45.9578,46.0565,45.9381,46.017,146773.0
2024-04-15 15:15:00,46.65,46.67,46.55,46.58,163687.0,46.017,46.0368,45.9184,45.948,163687.0
2024-04-15 15:20:00,46.58,46.72,46.56,46.66,120928.0,45.948,46.0861,45.9282,46.0269,120928.0
2024-04-15 15:25:00,46.65,46.67,46.58,46.59,96042.0,46.017,46.0368,45.948,45.9578,96042.0
2024-04-15 15:30:00,46.6,46.69,46.59,46.63,105316.0,45.9677,46.0565,45.9578,45.9973,105316.0
2024-04-15 15:35:00,46.62,46.7,46.61,46.66,183329.0,45.9874,46.0663,45.9776,46.0269,183329.0
2024-04-15 15:40:00,46.65,46.67,46.6,46.61,184596.0,46.017,46.0368,45.9677,45.9776,184596.0
2024-04-15 15:45:00,46.62,46.78,46.6,46.77,254765.0,45.9874,46.1453,45.9677,46.1354,254765.0
2024-04-15 15:50:00,46.78,46.8,46.73,46.79,243580.0,46.1453,46.165,46.0959,46.1551,243580.0
2024-04-15 15:55:00,46.79,46.83,46.64,46.65,626739.0,46.1551,46.1946,46.0072,46.017,626739.0
2024-04-16 09:30:00,46.6,46.74,46.42,46.61,120695.0,45.9677,46.1058,45.7901,45.9776,120695.0
2024-04-16 09:35:00,46.6,46.61,46.25,46.38,337072.0,45.9677,45.9776,45.6225,45.7507,337072.0
2024-04-16 09:40:00,46.38,46.45,46.25,46.44,280657.0,45.7507,45.8197,45.6225,45.8099,280657.0
2024-04-16 09:45:00,46.44,46.54,46.24,46.34,251124.0,45.8099,45.9085,45.6126,45.7112,251124.0
2024-04-16 09:50:00,46.33,46.34,46.15,46.23,270226.0,45.7014,45.7112,45.5238,45.6027,270226.0
2024-04-16 09:55:00,46.23,46.39,46.22,46.33,136682.0,45.6027,45.7606,45.5929,45.7014,136682.0
2024-04-16 10:00:00,46.33,46.46,46.27,46.45,203057.0,45.7014,45.8296,45.6422,45.8197,203057.0
2024-04-16 10:05:00,46.45,46.45,46.31,46.37,199625.0,45.8197,45.8197,45.6816,45.7408,199625.0
2024-04-16 10:10:00,46.37,46.49,46.31,46.48,132152.0,45.7408,45.8592,45.6816,45.8493,132152.0
2024-04-16 10:15:00,46.48,46.65,46.45,46.62,79365.0,45.8493,46.017,45.8197,45.9874,79365.0
2024-04-16 10:20:00,46.63,46.67,46.48,46.54,98178.0,45.9973,46.0368,45.8493,45.9085,98178.0
2024-04-16 10:25:00,46.53,46.55,46.31,46.33,224311.0,45.8987,45.9184,45.6816,45.7014,224311.0
2024-04-16 10:30:00,46.34,46.35,45.64,45.74,459806.0,45.7112,45.7211,45.0207,45.1194,459806.0
2024-04-16 10:35:00,45.75,45.93,45.7,45.81,155786.0,45.1292,45.3068,45.0799,45.1884,155786.0
2024-04-16 10:40:00,45.82,45.9,45.72,45.85,121659.0,45.1983,45.2772,45.0996,45.2279,121659.0
2024-04-16 10:45:00,45.83,45.92,45.78,45.87,67541.0,45.2082,45.2969,45.1588,45.2476,67541.0
2024-04-16 10:50:00,45.88,45.88,45.7,45.7,125968.0,45.2575,45.2575,45.0799,45.0799,125968.0
2024-04-16 10:55:00,45.71,45.81,45.71,45.79,65984.0,45.0898,45.1884,45.0898,45.1687,65984.0
2024-04-16 11:00:00,45.81,45.94,45.79,45.89,69362.0,45.1884,45.3167,45.1687,45.2673,69362.0
2024-04-16 11:05:00,45.89,45.9,45.81,45.83,65088.0,45.2673,45.2772,45.1884,45.2082,65088.0
2024-04-16 11:10:00,45.84,45.9,45.81,45.88,60022.0,45.218,45.2772,45.1884,45.2575,60022.0
2024-04-16 11:15:00,45.89,46.1,45.86,46.07,120728.0,45.2673,45.4745,45.2377,45.4449,120728.0
2024-04-16 11:20:00,46.07,46.25,46.04,46.19,131723.0,45.4449,45.6225,45.4153,45.5633,131723.0
2024-04-16 11:25:00,46.18,46.2,46.11,46.16,57251.0,45.5534,45.5731,45.4844,45.5337,57251.0
2024-04-16 11:30:00,46.15,46.17,46.1,46.12,88411.0,45.5238,45.5435,45.4745,45.4942,88411.0
2024-04-16 11:35:00,46.12,46.26,46.08,46.19,80791.0,45.4942,45.6323,45.4548,45.5633,80791.0
2024-04-16 11:40:00,46.2,46.29,46.18,46.28,36785.0,45.5731,45.6619,45.5534,45.652,36785.0
2024-04-16 11:45:00,46.28,46.34,46.2,46.32,74678.0,45.652,45.7112,45.5731,45.6915,74678.0
2024-04-16 11:50:00,46.34,46.44,46.31,46.44,71461.0,45.7112,45.8099,45.6816,45.8099,71461.0
2024-04-16 11:55:00,46.43,46.46,46.32,46.32,71636.0,45.8,45.8296,45.6915,45.6915,71636.0
2024-04-16 12:00:00,46.32,46.32,46.24,46.31,103826.0,45.6915,45.6915,45.6126,45.6816,103826.0
2024-04-16 12:05:00,46.31,46.49,46.3,46.47,91121.0,45.6816,45.8592,45.6718,45.8395,91121.0
2024-04-16 12:10:00,46.46,46.48,46.38,46.4,29776.0,45.8296,45.8493,45.7507,45.7704,29776.0
2024-04-16 12:15:00,46.39,46.44,46.39,46.42,28004.0,45.7606,45.8099,45.7606,45.7901,28004.0
2024-04-16 12:20:00,46.41,46.42,46.36,46.4,36935.0,45.7803,45.7901,45.731,45.7704,36935.0
2024-04-16 12:25:00,46.39,46.41,46.34,46.36,59469.0,45.7606,45.7803,45.7112,45.731,59469.0
2024-04-16 12:30:00,46.37,46.53,46.35,46.5,112988.0,45.7408,45.8987,45.7211,45.8691,112988.0
2024-04-16 12:35:00,46.5,46.5,46.44,46.48,82568.0,45.8691,45.8691,45.8099,45.8493,82568.0
2024-04-16 12:40:00,46.48,46.56,46.47,46.53,34490.0,45.8493,45.9282,45.8395,45.8987,34490.0
2024-04-16 12:45:00,46.53,46.59,46.47,46.58,48865.0,45.8987,45.9578,45.8395,45.948,48865.0
2024-04-16 12:50:00,46.57,46.61,46.55,46.58,33817.0,45.9381,45.9776,45.9184,45.948,33817.0
2024-04-16 12:55:00,46.58,46.6,46.53,46.57,36075.0,45.948,45.9677,45.8987,45.9381,36075.0
2024-04-16 13:00:00,46.57,46.57,46.49,46.5,45648.0,45.9381,45.9381,45.8592,45.8691,45648.0
2024-04-16 13:05:00,46.51,46.53,46.36,46.5,89144.0,45.8789,45.8987,45.731,45.8691,89144.0
2024-04-16 13:10:00,46.48,46.52,46.42,46.51,38225.0,45.8493,45.8888,45.7901,45.8789,38225.0
2024-04-16 13:15:00,46.51,46.59,46.5,46.58,18772.0,45.8789,45.9578,45.8691,45.948,18772.0
2024-04-16 13:20:00,46.57,46.58,46.5,46.54,35087.0,45.9381,45.948,45.8691,45.9085,35087.0
2024-04-16 13:25:00,46.55,46.56,46.45,46.47,39265.0,45.9184,45.9282,45.8197,45.8395,39265.0
2024-04-16 13:30:00,46.47,46.48,46.24,46.38,144226.0,45.8395,45.8493,45.6126,45.7507,144226.0
2024-04-16 13:35:00,46.37,46.5,46.34,46.41,66518.0,45.7408,45.8691,45.7112,45.7803,66518.0
2024-04-16 13:40:00,46.41,46.53,46.41,46.45,73763.0,45.7803,45.8987,45.7803,45.8197,73763.0
2024-04-16 13:45:00,46.47,46.52,46.36,46.38,58827.0,45.8395,45.8888,45.731,45.7507,58827.0
2024-04-16 13:50:00,46.36,46.41,46.25,46.31,83744.0,45.731,45.7803,45.6225,45.6816,83744.0
2024-04-16 13:55:00,46.3,46.46,46.28,46.45,109010.0,45.6718,45.8296,45.652,45.8197,109010.0
2024-04-16 14:00:00,46.44,46.48,46.37,46.48,79044.0,45.8099,45.8493,45.7408,45.8493,79044.0
2024-04-16 14:05:00,46.47,46.68,46.47,46.65,55696.0,45.8395,46.0466,45.8395,46.017,55696.0
2024-04-16 14:10:00,46.64,46.69,46.47,46.48,88298.0,46.0072,46.0565,45.8395,45.8493,88298.0
2024-04-16 14:15:00,46.48,46.49,46.35,46.37,59295.0,45.8493,45.8592,45.7211,45.7408,59295.0
2024-04-16 14:20:00,46.38,46.38,46.29,46.37,55020.0,45.7507,45.7507,45.6619,45.7408,55020.0
2024-04-16 14:25:00,46.36,46.44,46.27,46.28,65240.0,45.731,45.8099,45.6422,45.652,65240.0
2024-04-16 14:30:00,46.27,46.4,46.27,46.37,58225.0,45.6422,45.7704,45.6422,45.7408,58225.0
2024-04-16 14:35:00,46.37,46.43,46.32,46.43,48218.0,45.7408,45.8,45.6915,45.8,48218.0
2024-04-16 14:40:00,46.42,46.46,46.38,46.41,40313.0,45.7901,45.8296,45.7507,45.7803,40313.0
2024-04-16 14:45:00,46.41,46.43,46.36,46.39,63122.0,45.7803,45.8,45.731,45.7606,63122.0
2024-04-16 14:50:00,46.39,46.55,46.38,46.54,66445.0,45.7606,45.9184,45.7507,45.9085,66445.0
2024-04-16 14:55:00,46.53,46.6,46.51,46.6,75453.0,45.8987,45.9677,45.8789,45.9677,75453.0
2024-04-16 15:00:00,46.59,46.6,46.5,46.51,66817.0,45.9578,45.9677,45.8691,45.8789,66817.0
2024-04-16 15:05:00,46.51,46.59,46.48,46.57,77651.0,45.8789,45.9578,45.8493,45.9381,77651.0
2024-04-16 15:10:00,46.57,46.59,46.53,46.55,61854.0,45.9381,45.9578,45.8987,45.9184,61854.0
2024-04-16 15:15:00,46.54,46.58,46.51,46.58,78292.0,45.9085,45.948,45.8789,45.948,78292.0
2024-04-16 15:20:00,46.58,46.61,46.54,46.59,86328.0,45.948,45.9776,45.9085,45.9578,86328.0
2024-04-16 15:25:00,46.59,46.68,46.57,46.65,87482.0,45.9578,46.0466,45.9381,46.017,87482.0
2024-04-16 15:30:00,46.64,46.66,46.55,46.58,162935.0,46.0072,46.0269,45.9184,45.948,162935.0
2024-04-16 15:35:00,46.58,46.7,46.51,46.66,214030.0,45.948,46.0663,45.8789,46.0269,214030.0
2024-04-16 15:40:00,46.65,46.68,46.57,46.64,249556.0,46.017,46.0466,45.9381,46.0072,249556.0
2024-04-16 15:45:00,46.64,46.69,46.61,46.66,213284.0,46.0072,46.0565,45.9776,46.0269,213284.0
2024-04-16 15:50:00,46.66,46.77,46.62,46.71,295354.0,46.0269,46.1354,45.9874,46.0762,295354.0
2024-04-16 15:55:00,46.72,46.73,46.52,46.55,532591.0,46.0861,46.0959,45.8888,45.9184,532591.0
2024-04-17 09:30:00,47.72,47.85,47.4,47.71,517503.0,47.0725,47.2007,46.7568,47.0626,517503.0
2024-04-17 09:35:00,47.7,48.08,47.64,47.97,543850.0,47.0528,47.4276,46.9936,47.3191,543850.0
2024-04-17 09:40:00,47.96,48.05,47.57,48.04,346866.0,47.3093,47.398,46.9245,47.3882,346866.0
2024-04-17 09:45:00,48.06,48.09,47.84,47.84,222167.0,47.4079,47.4375,47.1909,47.1909,222167.0
2024-04-17 09:50:00,47.84,48.03,47.83,47.93,395699.0,47.1909,47.3783,47.181,47.2797,395699.0
2024-04-17 09:55:00,47.95,48.13,47.86,47.94,523629.0,47.2994,47.4769,47.2106,47.2895,523629.0
2024-04-17 10:00:00,47.93,47.93,47.62,47.7,241114.0,47.2797,47.2797,46.9739,47.0528,241114.0
2024-04-17 10:05:00,47.69,47.8,47.61,47.73,172704.0,47.0429,47.1514,46.964,47.0824,172704.0
2024-04-17 10:10:00,47.72,47.74,47.5,47.53,143508.0,47.0725,47.0922,46.8555,46.8851,143508.0
2024-04-17 10:15:00,47.52,47.65,47.4,47.65,136583.0,46.8752,47.0035,46.7568,47.0035,136583.0
2024-04-17 10:20:00,47.65,47.68,47.52,47.68,123173.0,47.0035,47.0331,46.8752,47.0331,123173.0
2024-04-17 10:25:00,47.68,47.8,47.67,47.77,177814.0,47.0331,47.1514,47.0232,47.1218,177814.0
2024-04-17 10:30:00,47.77,47.78,47.62,47.7,100470.0,47.1218,47.1317,46.9739,47.0528,100470.0
2024-04-17 10:35:00,47.69,47.72,47.53,47.7,95295.0,47.0429,47.0725,46.8851,47.0528,95295.0
2024-04-17 10:40:00,47.7,47.7,47.52,47.59,96432.0,47.0528,47.0528,46.8752,46.9443,96432.0
2024-04-17 10:45:00,47.6,47.62,47.49,47.52,82148.0,46.9541,46.9739,46.8456,46.8752,82148.0
2024-04-17 10:50:00,47.51,47.56,47.37,47.46,79152.0,46.8654,46.9147,46.7273,46.816,79152.0
2024-04-17 10:55:00,47.47,47.53,47.37,47.45,99644.0,46.8259,46.8851,46.7273,46.8062,99644.0
2024-04-17 11:00:00,47.43,47.68,47.43,47.68,93838.0,46.7864,47.0331,46.7864,47.0331,93838.0
2024-04-17 11:05:00,47.66,47.67,47.42,47.46,76782.0,47.0133,47.0232,46.7766,46.816,76782.0
2024-04-17 11:10:00,47.46,47.53,47.43,47.44,82946.0,46.816,46.8851,46.7864,46.7963,82946.0
2024-04-17 11:15:00,47.44,47.6,47.43,47.48,69171.0,46.7963,46.9541,46.7864,46.8358,69171.0
2024-04-17 11:20:00,47.49,47.52,47.41,47.43,81796.0,46.8456,46.8752,46.7667,46.7864,81796.0
2024-04-17 11:25:00,47.42,47.5,47.3,47.35,109534.0,46.7766,46.8555,46.6582,46.7075,109534.0
2024-04-17 11:30:00,47.35,47.36,47.15,47.23,125566.0,46.7075,46.7174,46.5102,46.5892,125566.0
2024-04-17 11:35:00,47.23,47.44,47.22,47.41,56651.0,46.5892,46.7963,46.5793,46.7667,56651.0
2024-04-17 11:40:00,47.42,47.45,47.33,47.36,64577.0,46.7766,46.8062,46.6878,46.7174,64577.0
2024-04-17 11:45:00,47.36,47.42,47.33,47.42,75932.0,46.7174,46.7766,46.6878,46.7766,75932.0
2024-04-17 11:50:00,47.41,47.53,47.39,47.51,63644.0,46.7667,46.8851,46.747,46.8654,63644.0
2024-04-17 11:55:00,47.52,47.56,47.42,47.48,76329.0,46.8752,46.9147,46.7766,46.8358,76329.0
2024-04-17 12:00:00,47.47,47.47,47.35,47.36,75423.0,46.8259,46.8259,46.7075,46.7174,75423.0
2024-04-17 12:05:00,47.35,47.41,47.31,47.41,86179.0,46.7075,46.7667,46.6681,46.7667,86179.0
2024-04-17 12:10:00,47.41,47.61,47.4,47.59,130642.0,46.7667,46.964,46.7568,46.9443,130642.0
2024-04-17 12:15:00,47.58,47.64,47.49,47.51,108469.0,46.9344,46.9936,46.8456,46.8654,108469.0
2024-04-17 12:20:00,47.51,47.53,47.34,47.34,76429.0,46.8654,46.8851,46.6977,46.6977,76429.0
2024-04-17 12:25:00,47.36,47.4,47.3,47.34,38232.0,46.7174,46.7568,46.6582,46.6977,38232.0
2024-04-17 12:30:00,47.34,47.44,47.29,47.43,72721.0,46.6977,46.7963,46.6483,46.7864,72721.0
2024-04-17 12:35:00,47.42,47.49,47.38,47.47,42108.0,46.7766,46.8456,46.7371,46.8259,42108.0
2024-04-17 12:40:00,47.47,47.53,47.31,47.31,71452.0,46.8259,46.8851,46.6681,46.6681,71452.0
2024-04-17 12:45:00,47.31,47.4,47.29,47.4,86516.0,46.6681,46.7568,46.6483,46.7568,86516.0
2024-04-17 12:50:00,47.4,47.48,47.35,47.47,55693.0,46.7568,46.8358,46.7075,46.8259,55693.0
2024-04-17 12:55:00,47.46,47.48,47.36,47.37,61149.0,46.816,46.8358,46.7174,46.7273,61149.0
2024-04-17 13:00:00,47.37,47.45,47.34,47.43,58070.0,46.7273,46.8062,46.6977,46.7864,58070.0
2024-04-17 13:05:00,47.42,47.44,47.34,47.4,64313.0,46.7766,46.7963,46.6977,46.7568,64313.0
2024-04-17 13:10:00,47.4,47.45,47.38,47.41,29013.0,46.7568,46.8062,46.7371,46.7667,29013.0
2024-04-17 13:15:00,47.43,47.5,47.4,47.48,55005.0,46.7864,46.8555,46.7568,46.8358,55005.0
2024-04-17 13:20:00,47.48,47.58,47.47,47.54,47448.0,46.8358,46.9344,46.8259,46.8949,47448.0
2024-04-17 13:25:00,47.53,47.59,47.5,47.55,49067.0,46.8851,46.9443,46.8555,46.9048,49067.0
2024-04-17 13:30:00,47.56,47.58,47.51,47.52,58760.0,46.9147,46.9344,46.8654,46.8752,58760.0
2024-04-17 13:35:00,47.52,47.73,47.51,47.66,100409.0,46.8752,47.0824,46.8654,47.0133,100409.0
2024-04-17 13:40:00,47.66,47.67,47.5,47.57,84933.0,47.0133,47.0232,46.8555,46.9245,84933.0
2024-04-17 13:45:00,47.56,47.61,47.5,47.57,75923.0,46.9147,46.964,46.8555,46.9245,75923.0
2024-04-17 13:50:00,47.58,47.65,47.53,47.64,91440.0,46.9344,47.0035,46.8851,46.9936,91440.0
2024-04-17 13:55:00,47.65,47.77,47.64,47.75,54541.0,47.0035,47.1218,46.9936,47.1021,54541.0
2024-04-17 14:00:00,47.76,47.76,47.67,47.72,69562.0,47.112,47.112,47.0232,47.0725,69562.0
2024-04-17 14:05:00,47.71,47.76,47.69,47.72,68373.0,47.0626,47.112,47.0429,47.0725,68373.0
2024-04-17 14:10:00,47.72,47.72,47.63,47.63,61336.0,47.0725,47.0725,46.9837,46.9837,61336.0
2024-04-17 14:15:00,47.63,47.71,47.58,47.66,52804.0,46.9837,47.0626,46.9344,47.0133,52804.0
2024-04-17 14:20:00,47.66,47.66,47.55,47.59,70898.0,47.0133,47.0133,46.9048,46.9443,70898.0
2024-04-17 14:25:00,47.59,47.69,47.59,47.59,145871.0,46.9443,47.0429,46.9443,46.9443,145871.0
2024-04-17 14:30:00,47.6,47.61,47.54,47.57,61205.0,46.9541,46.964,46.8949,46.9245,61205.0
2024-04-17 14:35:00,47.56,47.66,47.46,47.65,164703.0,46.9147,47.0133,46.816,47.0035,164703.0
2024-04-17 14:40:00,47.65,47.87,47.64,47.84,129503.0,47.0035,47.2205,46.9936,47.1909,129503.0
2024-04-17 14:45:00,47.83,47.88,47.8,47.8,61937.0,47.181,47.2303,47.1514,47.1514,61937.0
2024-04-17 14:50:00,47.82,47.85,47.64,47.7,156810.0,47.1712,47.2007,46.9936,47.0528,156810.0
2024-04-17 14:55:00,47.7,47.76,47.64,47.76,118300.0,47.0528,47.112,46.9936,47.112,118300.0
2024-04-17 15:00:00,47.76,47.78,47.71,47.76,51149.0,47.112,47.1317,47.0626,47.112,51149.0
2024-04-17 15:05:00,47.76,47.9,47.73,47.86,91917.0,47.112,47.2501,47.0824,47.2106,91917.0
2024-04-17 15:10:00,47.87,47.88,47.75,47.76,106052.0,47.2205,47.2303,47.1021,47.112,106052.0
2024-04-17 15:15:00,47.76,48.02,47.76,47.97,253396.0,47.112,47.3684,47.112,47.3191,253396.0
2024-04-17 15:20:00,47.97,48.0,47.89,47.93,72514.0,47.3191,47.3487,47.2402,47.2797,72514.0
2024-04-17 15:25:00,47.93,48.01,47.9,47.95,95862.0,47.2797,47.3586,47.2501,47.2994,95862.0
2024-04-17 15:30:00,47.95,48.13,47.93,48.09,156592.0,47.2994,47.4769,47.2797,47.4375,156592.0
2024-04-17 15:35:00,48.09,48.19,48.04,48.12,205136.0,47.4375,47.5361,47.3882,47.4671,205136.0
2024-04-17 15:40:00,48.12,48.17,48.07,48.13,167694.0,47.4671,47.5164,47.4178,47.4769,167694.0
2024-04-17 15:45:00,48.14,48.15,48.06,48.13,367404.0,47.4868,47.4967,47.4079,47.4769,367404.0
2024-04-17 15:50:00,48.12,48.13,47.93,48.1,418643.0,47.4671,47.4769,47.2797,47.4474,418643.0
2024-04-17 15:55:00,48.11,48.12,47.87,47.88,865195.0,47.4572,47.4671,47.2205,47.2303,865195.0
2024-04-18 09:30:00,48.0,49.21,48.0,49.18,877191.0,47.3487,48.5423,47.3487,48.5127,877191.0
2024-04-18 09:35:00,49.18,49.19,48.76,48.97,403773.0,48.5127,48.5226,48.0984,48.3055,403773.0
2024-04-18 09:40:00,48.96,48.99,48.55,48.58,192686.0,48.2957,48.3253,47.8912,47.9208,192686.0
2024-04-18 09:45:00,48.58,48.86,48.54,48.79,185257.0,47.9208,48.197,47.8814,48.128,185257.0
2024-04-18 09:50:00,48.79,48.87,48.48,48.51,267778.0,48.128,48.2069,47.8222,47.8518,267778.0
2024-04-18 09:55:00,48.47,48.81,48.46,48.81,143065.0,47.8123,48.1477,47.8025,48.1477,143065.0
2024-04-18 10:00:00,48.8,48.95,48.4,48.51,180452.0,48.1379,48.2858,47.7433,47.8518,180452.0
2024-04-18 10:05:00,48.52,48.77,48.47,48.77,89847.0,47.8617,48.1083,47.8123,48.1083,89847.0
2024-04-18 10:10:00,48.77,48.78,48.53,48.64,107534.0,48.1083,48.1181,47.8715,47.98,107534.0
2024-04-18 10:15:00,48.64,48.72,48.56,48.59,125409.0,47.98,48.0589,47.9011,47.9307,125409.0
2024-04-18 10:20:00,48.59,48.6,48.5,48.52,125877.0,47.9307,47.9406,47.8419,47.8617,125877.0
2024-04-18 10:25:00,48.52,48.72,48.47,48.72,128880.0,47.8617,48.0589,47.8123,48.0589,128880.0
2024-04-18 10:30:00,48.72,48.77,48.48,48.59,86088.0,48.0589,48.1083,47.8222,47.9307,86088.0
2024-04-18 10:35:00,48.57,48.74,48.54,48.63,81544.0,47.911,48.0787,47.8814,47.9702,81544.0
2024-04-18 10:40:00,48.62,48.78,48.59,48.7,108733.0,47.9603,48.1181,47.9307,48.0392,108733.0
2024-04-18 10:45:00,48.7,48.7,48.5,48.58,94603.0,48.0392,48.0392,47.8419,47.9208,94603.0
2024-04-18 10:50:00,48.58,48.62,48.52,48.56,99561.0,47.9208,47.9603,47.8617,47.9011,99561.0
2024-04-18 10:55:00,48.56,48.69,48.54,48.6,101853.0,47.9011,48.0293,47.8814,47.9406,101853.0
2024-04-18 11:00:00,48.6,48.74,48.6,48.66,103333.0,47.9406,48.0787,47.9406,47.9998,103333.0
2024-04-18 11:05:00,48.66,48.68,48.59,48.62,115620.0,47.9998,48.0195,47.9307,47.9603,115620.0
2024-04-18 11:10:00,48.63,48.87,48.59,48.84,193711.0,47.9702,48.2069,47.9307,48.1773,193711.0
2024-04-18 11:15:00,48.84,48.84,48.61,48.62,88947.0,48.1773,48.1773,47.9504,47.9603,88947.0
2024-04-18 11:20:00,48.62,48.78,48.6,48.73,114106.0,47.9603,48.1181,47.9406,48.0688,114106.0
2024-04-18 11:25:00,48.73,48.86,48.72,48.77,126055.0,48.0688,48.197,48.0589,48.1083,126055.0
2024-04-18 11:30:00,48.76,48.88,48.64,48.86,157811.0,48.0984,48.2168,47.98,48.197,157811.0
2024-04-18 11:35:00,48.86,48.86,48.71,48.79,73468.0,48.197,48.197,48.0491,48.128,73468.0
2024-04-18 11:40:00,48.79,48.8,48.69,48.79,85311.0,48.128,48.1379,48.0293,48.128,85311.0
2024-04-18 11:45:00,48.79,48.83,48.74,48.77,85784.0,48.128,48.1674,48.0787,48.1083,85784.0
2024-04-18 11:50:00,48.77,48.78,48.71,48.75,69247.0,48.1083,48.1181,48.0491,48.0885,69247.0
2024-04-18 11:55:00,48.74,48.8,48.7,48.78,83929.0,48.0787,48.1379,48.0392,48.1181,83929.0
2024-04-18 12:00:00,48.78,48.92,48.78,48.81,99480.0,48.1181,48.2562,48.1181,48.1477,99480.0
2024-04-18 12:05:00,48.81,48.83,48.6,48.69,135559.0,48.1477,48.1674,47.9406,48.0293,135559.0
2024-04-18 12:10:00,48.71,48.76,48.66,48.75,59615.0,48.0491,48.0984,47.9998,48.0885,59615.0
2024-04-18 12:15:00,48.75,48.77,48.7,48.76,70625.0,48.0885,48.1083,48.0392,48.0984,70625.0
2024-04-18 12:20:00,48.76,48.76,48.69,48.72,67180.0,48.0984,48.0984,48.0293,48.0589,67180.0
2024-04-18 12:25:00,48.72,48.85,48.71,48.84,71319.0,48.0589,48.1872,48.0491,48.1773,71319.0
2024-04-18 12:30:00,48.84,48.86,48.63,48.66,126179.0,48.1773,48.197,47.9702,47.9998,126179.0
2024-04-18 12:35:00,48.66,48.74,48.63,48.65,105895.0,47.9998,48.0787,47.9702,47.9899,105895.0
2024-04-18 12:40:00,48.65,48.65,48.49,48.59,61799.0,47.9899,47.9899,47.8321,47.9307,61799.0
2024-04-18 12:45:00,48.59,48.64,48.54,48.62,78225.0,47.9307,47.98,47.8814,47.9603,78225.0
2024-04-18 12:50:00,48.62,48.64,48.45,48.46,77109.0,47.9603,47.98,47.7926,47.8025,77109.0
2024-04-18 12:55:00,48.46,48.55,48.43,48.46,71558.0,47.8025,47.8912,47.7729,47.8025,71558.0
2024-04-18 13:00:00,48.45,48.5,48.41,48.44,73382.0,47.7926,47.8419,47.7531,47.7827,73382.0
2024-04-18 13:05:00,48.44,48.46,48.3,48.33,95733.0,47.7827,47.8025,47.6446,47.6742,95733.0
2024-04-18 13:10:00,48.33,48.46,48.33,48.44,90052.0,47.6742,47.8025,47.6742,47.7827,90052.0
2024-04-18 13:15:00,48.44,48.5,48.28,48.32,58882.0,47.7827,47.8419,47.6249,47.6644,58882.0
2024-04-18 13:20:00,48.31,48.35,48.24,48.24,55686.0,47.6545,47.694,47.5855,47.5855,55686.0
2024-04-18 13:25:00,48.23,48.33,48.21,48.31,96744.0,47.5756,47.6742,47.5559,47.6545,96744.0
2024-04-18 13:30:00,48.31,48.35,48.24,48.27,61596.0,47.6545,47.694,47.5855,47.615,61596.0
2024-04-18 13:35:00,48.26,48.28,48.07,48.12,65397.0,47.6052,47.6249,47.4178,47.4671,65397.0
2024-04-18 13:40:00,48.12,48.17,48.07,48.15,68245.0,47.4671,47.5164,47.4178,47.4967,68245.0
2024-04-18 13:45:00,48.15,48.25,48.11,48.15,69180.0,47.4967,47.5953,47.4572,47.4967,69180.0
2024-04-18 13:50:00,48.14,48.16,48.01,48.04,88802.0,47.4868,47.5065,47.3586,47.3882,88802.0
2024-04-18 13:55:00,48.04,48.08,48.03,48.07,54197.0,47.3882,47.4276,47.3783,47.4178,54197.0
2024-04-18 14:00:00,48.07,48.07,47.94,47.94,83825.0,47.4178,47.4178,47.2895,47.2895,83825.0
2024-04-18 14:05:00,47.95,47.98,47.9,47.96,69494.0,47.2994,47.329,47.2501,47.3093,69494.0
2024-04-18 14:10:00,47.95,48.0,47.91,47.96,88818.0,47.2994,47.3487,47.2599,47.3093,88818.0
2024-04-18 14:15:00,47.97,48.07,47.96,48.01,68878.0,47.3191,47.4178,47.3093,47.3586,68878.0
2024-04-18 14:20:00,48.02,48.13,47.99,48.05,62699.0,47.3684,47.4769,47.3388,47.398,62699.0
2024-04-18 14:25:00,48.05,48.15,47.93,47.97,107855.0,47.398,47.4967,47.2797,47.3191,107855.0
2024-04-18 14:30:00,47.98,47.99,47.89,47.9,55374.0,47.329,47.3388,47.2402,47.2501,55374.0
2024-04-18 14:35:00,47.89,47.96,47.87,47.89,81596.0,47.2402,47.3093,47.2205,47.2402,81596.0
2024-04-18 14:40:00,47.88,47.98,47.87,47.97,68322.0,47.2303,47.329,47.2205,47.3191,68322.0
2024-04-18 14:45:00,47.97,48.02,47.94,47.95,89707.0,47.3191,47.3684,47.2895,47.2994,89707.0
2024-04-18 14:50:00,47.95,47.95,47.87,47.91,89733.0,47.2994,47.2994,47.2205,47.2599,89733.0
2024-04-18 14:55:00,47.91,47.94,47.87,47.89,59453.0,47.2599,47.2895,47.2205,47.2402,59453.0
2024-04-18 15:00:00,47.89,48.07,47.88,48.02,131178.0,47.2402,47.4178,47.2303,47.3684,131178.0
2024-04-18 15:05:00,48.02,48.12,47.98,47.98,82815.0,47.3684,47.4671,47.329,47.329,82815.0
2024-04-18 15:10:00,47.98,48.04,47.96,47.97,70384.0,47.329,47.3882,47.3093,47.3191,70384.0
2024-04-18 15:15:00,47.96,47.99,47.91,47.94,70801.0,47.3093,47.3388,47.2599,47.2895,70801.0
2024-04-18 15:20:00,47.95,47.99,47.9,47.97,70498.0,47.2994,47.3388,47.2501,47.3191,70498.0
2024-04-18 15:25:00,47.97,48.01,47.92,47.93,80468.0,47.3191,47.3586,47.2698,47.2797,80468.0
2024-04-18 15:30:00,47.93,48.01,47.93,47.98,77096.0,47.2797,47.3586,47.2797,47.329,77096.0
2024-04-18 15:35:00,47.97,48.01,47.91,47.93,103128.0,47.3191,47.3586,47.2599,47.2797,103128.0
2024-04-18 15:40:00,47.92,48.01,47.9,47.99,126346.0,47.2698,47.3586,47.2501,47.3388,126346.0
2024-04-18 15:45:00,48.0,48.07,47.98,48.05,120676.0,47.3487,47.4178,47.329,47.398,120676.0
2024-04-18 15:50:00,48.06,48.15,47.97,47.98,237748.0,47.4079,47.4967,47.3191,47.329,237748.0
2024-04-18 15:55:00,47.98,48.02,47.81,47.85,666043.0,47.329,47.3684,47.1613,47.2007,666043.0
2024-04-19 09:30:00,47.8,48.53,47.71,48.52,456910.0,47.1514,47.8715,47.0626,47.8617,456910.0
2024-04-19 09:35:00,48.52,48.66,48.4,48.51,202207.0,47.8617,47.9998,47.7433,47.8518,202207.0
2024-04-19 09:40:00,48.51,48.56,48.32,48.44,179206.0,47.8518,47.9011,47.6644,47.7827,179206.0
2024-04-19 09:45:00,48.44,48.7,48.38,48.54,210940.0,47.7827,48.0392,47.7236,47.8814,210940.0
2024-04-19 09:50:00,48.55,48.67,48.46,48.65,110715.0,47.8912,48.0096,47.8025,47.9899,110715.0
2024-04-19 09:55:00,48.63,48.63,48.45,48.53,116643.0,47.9702,47.9702,47.7926,47.8715,116643.0
2024-04-19 10:00:00,48.52,48.72,48.48,48.71,130005.0,47.8617,48.0589,47.8222,48.0491,130005.0
2024-04-19 10:05:00,48.71,48.75,48.58,48.65,163124.0,48.0491,48.0885,47.9208,47.9899,163124.0
2024-04-19 10:10:00,48.64,48.64,48.44,48.46,119381.0,47.98,47.98,47.7827,47.8025,119381.0
2024-04-19 10:15:00,48.47,48.47,48.35,48.43,83820.0,47.8123,47.8123,47.694,47.7729,83820.0
2024-04-19 10:20:00,48.43,48.46,48.25,48.26,104974.0,47.7729,47.8025,47.5953,47.6052,104974.0
2024-04-19 10:25:00,48.26,48.3,48.15,48.26,100255.0,47.6052,47.6446,47.4967,47.6052,100255.0
2024-04-19 10:30:00,48.26,48.3,48.16,48.27,62492.0,47.6052,47.6446,47.5065,47.615,62492.0
2024-04-19 10:35:00,48.26,48.28,48.13,48.13,49813.0,47.6052,47.6249,47.4769,47.4769,49813.0
2024-04-19 10:40:00,48.13,48.2,48.11,48.17,45807.0,47.4769,47.546,47.4572,47.5164,45807.0
2024-04-19 10:45:00,48.17,48.27,48.1,48.14,59061.0,47.5164,47.615,47.4474,47.4868,59061.0
2024-04-19 10:50:00,48.14,48.24,48.12,48.21,70785.0,47.4868,47.5855,47.4671,47.5559,70785.0
2024-04-19 10:55:00,48.22,48.23,48.09,48.14,51923.0,47.5657,47.5756,47.4375,47.4868,51923.0
2024-04-19 11:00:00,48.14,48.23,48.1,48.23,50070.0,47.4868,47.5756,47.4474,47.5756,50070.0
2024-04-19 11:05:00,48.23,48.39,48.22,48.37,85589.0,47.5756,47.7334,47.5657,47.7137,85589.0
2024-04-19 11:10:00,48.37,48.48,48.34,48.47,113022.0,47.7137,47.8222,47.6841,47.8123,113022.0
2024-04-19 11:15:00,48.46,48.49,48.34,48.4,191408.0,47.8025,47.8321,47.6841,47.7433,191408.0
2024-04-19 11:20:00,48.41,48.47,48.31,48.32,83141.0,47.7531,47.8123,47.6545,47.6644,83141.0
2024-04-19 11:25:00,48.31,48.35,48.27,48.35,82625.0,47.6545,47.694,47.615,47.694,82625.0
2024-04-19 11:30:00,48.35,48.35,48.21,48.28,55152.0,47.694,47.694,47.5559,47.6249,55152.0
2024-04-19 11:35:00,48.28,48.32,48.19,48.32,54725.0,47.6249,47.6644,47.5361,47.6644,54725.0
2024-04-19 11:40:00,48.33,48.34,48.16,48.27,118456.0,47.6742,47.6841,47.5065,47.615,118456.0
2024-04-19 11:45:00,48.27,48.38,48.23,48.37,79576.0,47.615,47.7236,47.5756,47.7137,79576.0
2024-04-19 11:50:00,48.37,48.4,48.29,48.29,46442.0,47.7137,47.7433,47.6348,47.6348,46442.0
2024-04-19 11:55:00,48.3,48.3,48.23,48.26,43693.0,47.6446,47.6446,47.5756,47.6052,43693.0
2024-04-19 12:00:00,48.26,48.31,48.21,48.25,32355.0,47.6052,47.6545,47.5559,47.5953,32355.0
2024-04-19 12:05:00,48.25,48.27,48.19,48.21,59666.0,47.5953,47.615,47.5361,47.5559,59666.0
2024-04-19 12:10:00,48.21,48.21,48.08,48.09,48194.0,47.5559,47.5559,47.4276,47.4375,48194.0
2024-04-19 12:15:00,48.09,48.1,47.96,47.97,65878.0,47.4375,47.4474,47.3093,47.3191,65878.0
2024-04-19 12:20:00,47.96,48.04,47.92,47.94,109069.0,47.3093,47.3882,47.2698,47.2895,109069.0
2024-04-19 12:25:00,47.94,47.97,47.82,47.85,61180.0,47.2895,47.3191,47.1712,47.2007,61180.0
2024-04-19 12:30:00,47.85,47.98,47.85,47.96,32266.0,47.2007,47.329,47.2007,47.3093,32266.0
2024-04-19 12:35:00,47.97,47.98,47.9,47.9,25497.0,47.3191,47.329,47.2501,47.2501,25497.0
2024-04-19 12:40:00,47.9,47.98,47.89,47.98,42434.0,47.2501,47.329,47.2402,47.329,42434.0
2024-04-19 12:45:00,47.97,48.03,47.95,47.97,34281.0,47.3191,47.3783,47.2994,47.3191,34281.0
2024-04-19 12:50:00,47.97,48.06,47.92,47.92,51595.0,47.3191,47.4079,47.2698,47.2698,51595.0
2024-04-19 12:55:00,47.91,48.03,47.91,48.02,39463.0,47.2599,47.3783,47.2599,47.3684,39463.0
2024-04-19 13:00:00,48.02,48.1,48.01,48.07,42050.0,47.3684,47.4474,47.3586,47.4178,42050.0
2024-04-19 13:05:00,48.07,48.14,48.04,48.14,34254.0,47.4178,47.4868,47.3882,47.4868,34254.0
2024-04-19 13:10:00,48.14,48.15,48.03,48.08,37270.0,47.4868,47.4967,47.3783,47.4276,37270.0
2024-04-19 13:15:00,48.06,48.09,48.0,48.09,35478.0,47.4079,47.4375,47.3487,47.4375,35478.0
2024-04-19 13:20:00,48.09,48.11,48.02,48.07,42221.0,47.4375,47.4572,47.3684,47.4178,42221.0
2024-04-19 13:25:00,48.07,48.09,47.93,47.95,53158.0,47.4178,47.4375,47.2797,47.2994,53158.0
2024-04-19 13:30:00,47.94,48.01,47.93,47.99,30788.0,47.2895,47.3586,47.2797,47.3388,30788.0
2024-04-19 13:35:00,48.0,48.07,47.99,48.02,34824.0,47.3487,47.4178,47.3388,47.3684,34824.0
2024-04-19 13:40:00,48.03,48.06,47.99,48.03,40269.0,47.3783,47.4079,47.3388,47.3783,40269.0
2024-04-19 13:45:00,48.03,48.13,48.02,48.11,28875.0,47.3783,47.4769,47.3684,47.4572,28875.0
2024-04-19 13:50:00,48.12,48.18,48.11,48.16,60654.0,47.4671,47.5263,47.4572,47.5065,60654.0
2024-04-19 13:55:00,48.17,48.18,48.02,48.05,39123.0,47.5164,47.5263,47.3684,47.398,39123.0
2024-04-19 14:00:00,48.04,48.05,47.93,48.0,53340.0,47.3882,47.398,47.2797,47.3487,53340.0
2024-04-19 14:05:00,48.02,48.09,47.96,48.03,73793.0,47.3684,47.4375,47.3093,47.3783,73793.0
2024-04-19 14:10:00,48.03,48.07,48.0,48.02,24658.0,47.3783,47.4178,47.3487,47.3684,24658.0
2024-04-19 14:15:00,48.01,48.01,47.92,47.92,45614.0,47.3586,47.3586,47.2698,47.2698,45614.0
2024-04-19 14:20:00,47.91,48.0,47.88,47.97,59574.0,47.2599,47.3487,47.2303,47.3191,59574.0
2024-04-19 14:25:00,47.97,47.98,47.87,47.88,37954.0,47.3191,47.329,47.2205,47.2303,37954.0
2024-04-19 14:30:00,47.87,47.95,47.86,47.94,21965.0,47.2205,47.2994,47.2106,47.2895,21965.0
2024-04-19 14:35:00,47.95,47.96,47.82,47.83,106192.0,47.2994,47.3093,47.1712,47.181,106192.0
2024-04-19 14:40:00,47.83,47.89,47.8,47.83,55468.0,47.181,47.2402,47.1514,47.181,55468.0
2024-04-19 14:45:00,47.84,47.88,47.79,47.87,73618.0,47.1909,47.2303,47.1416,47.2205,73618.0
2024-04-19 14:50:00,47.87,47.89,47.73,47.73,94107.0,47.2205,47.2402,47.0824,47.0824,94107.0
2024-04-19 14:55:00,47.74,47.85,47.73,47.8,61584.0,47.0922,47.2007,47.0824,47.1514,61584.0
2024-04-19 15:00:00,47.81,47.84,47.77,47.8,61551.0,47.1613,47.1909,47.1218,47.1514,61551.0
2024-04-19 15:05:00,47.8,47.8,47.72,47.79,62474.0,47.1514,47.1514,47.0725,47.1416,62474.0
2024-04-19 15:10:00,47.77,47.82,47.71,47.77,76517.0,47.1218,47.1712,47.0626,47.1218,76517.0
2024-04-19 15:15:00,47.77,47.79,47.69,47.79,55944.0,47.1218,47.1416,47.0429,47.1416,55944.0
2024-04-19 15:20:00,47.79,47.81,47.68,47.69,62634.0,47.1416,47.1613,47.0331,47.0429,62634.0
2024-04-19 15:25:00,47.69,47.76,47.68,47.7,85617.0,47.0429,47.112,47.0331,47.0528,85617.0
2024-04-19 15:30:00,47.7,47.77,47.69,47.75,67807.0,47.0528,47.1218,47.0429,47.1021,67807.0
2024-04-19 15:35:00,47.75,47.76,47.57,47.61,134865.0,47.1021,47.112,46.9245,46.964,134865.0
2024-04-19 15:40:00,47.62,47.63,47.54,47.59,115537.0,46.9739,46.9837,46.8949,46.9443,115537.0
2024-04-19 15:45:00,47.59,47.62,47.5,47.61,164195.0,46.9443,46.9739,46.8555,46.964,164195.0
2024-04-19 15:50:00,47.61,47.63,47.53,47.62,262754.0,46.964,46.9837,46.8851,46.9739,262754.0
2024-04-19 15:55:00,47.62,47.64,47.53,47.58,537994.0,46.9739,46.9936,46.8851,46.9344,537994.0
2024-04-22 09:30:00,47.8,48.18,47.8,48.05,236929.0,47.1514,47.5263,47.1514,47.398,236929.0
2024-04-22 09:35:00,48.06,48.23,47.96,48.14,140363.0,47.4079,47.5756,47.3093,47.4868,140363.0
2024-04-22 09:40:00,48.15,48.44,48.08,48.43,176642.0,47.4967,47.7827,47.4276,47.7729,176642.0
2024-04-22 09:45:00,48.44,48.5,48.33,48.38,135989.0,47.7827,47.8419,47.6742,47.7236,135989.0
2024-04-22 09:50:00,48.37,48.6,48.36,48.5,165246.0,47.7137,47.9406,47.7038,47.8419,165246.0
2024-04-22 09:55:00,48.5,48.57,48.37,48.37,165166.0,47.8419,47.911,47.7137,47.7137,165166.0
2024-04-22 10:00:00,48.37,48.4,48.21,48.34,101669.0,47.7137,47.7433,47.5559,47.6841,101669.0
2024-04-22 10:05:00,48.34,48.35,48.15,48.16,131968.0,47.6841,47.694,47.4967,47.5065,131968.0
2024-04-22 10:10:00,48.17,48.25,48.16,48.23,70153.0,47.5164,47.5953,47.5065,47.5756,70153.0
2024-04-22 10:15:00,48.24,48.27,48.13,48.24,97370.0,47.5855,47.615,47.4769,47.5855,97370.0
2024-04-22 10:20:00,48.26,48.26,48.12,48.21,106575.0,47.6052,47.6052,47.4671,47.5559,106575.0
2024-04-22 10:25:00,48.21,48.24,48.16,48.18,86080.0,47.5559,47.5855,47.5065,47.5263,86080.0
2024-04-22 10:30:00,48.19,48.26,48.14,48.24,62392.0,47.5361,47.6052,47.4868,47.5855,62392.0
2024-04-22 10:35:00,48.24,48.25,48.2,48.23,49624.0,47.5855,47.5953,47.546,47.5756,49624.0
2024-04-22 10:40:00,48.23,48.26,48.13,48.26,61927.0,47.5756,47.6052,47.4769,47.6052,61927.0
2024-04-22 10:45:00,48.27,48.31,48.2,48.23,94104.0,47.615,47.6545,47.546,47.5756,94104.0
2024-04-22 10:50:00,48.24,48.24,48.13,48.15,58219.0,47.5855,47.5855,47.4769,47.4967,58219.0
2024-04-22 10:55:00,48.15,48.17,48.1,48.12,29819.0,47.4967,47.5164,47.4474,47.4671,29819.0
2024-04-22 11:00:00,48.11,48.14,48.01,48.14,49255.0,47.4572,47.4868,47.3586,47.4868,49255.0
2024-04-22 11:05:00,48.13,48.17,48.1,48.15,55503.0,47.4769,47.5164,47.4474,47.4967,55503.0
2024-04-22 11:10:00,48.15,48.22,48.14,48.21,69763.0,47.4967,47.5657,47.4868,47.5559,69763.0
2024-04-22 11:15:00,48.2,48.21,48.15,48.18,74011.0,47.546,47.5559,47.4967,47.5263,74011.0
2024-04-22 11:20:00,48.18,48.36,48.16,48.36,81591.0,47.5263,47.7038,47.5065,47.7038,81591.0
2024-04-22 11:25:00,48.36,48.39,48.29,48.39,83128.0,47.7038,47.7334,47.6348,47.7334,83128.0
2024-04-22 11:30:00,48.39,48.45,48.35,48.44,62790.0,47.7334,47.7926,47.694,47.7827,62790.0
2024-04-22 11:35:00,48.44,48.49,48.44,48.48,108570.0,47.7827,47.8321,47.7827,47.8222,108570.0
2024-04-22 11:40:00,48.48,48.48,48.38,48.39,37519.0,47.8222,47.8222,47.7236,47.7334,37519.0
2024-04-22 11:45:00,48.38,48.45,48.38,48.45,32318.0,47.7236,47.7926,47.7236,47.7926,32318.0
2024-04-22 11:50:00,48.44,48.49,48.44,48.48,56904.0,47.7827,47.8321,47.7827,47.8222,56904.0
2024-04-22 11:55:00,48.48,48.49,48.4,48.45,65515.0,47.8222,47.8321,47.7433,47.7926,65515.0
2024-04-22 12:00:00,48.46,48.53,48.44,48.51,145000.0,47.8025,47.8715,47.7827,47.8518,145000.0
2024-04-22 12:05:00,48.5,48.68,48.41,48.66,244317.0,47.8419,48.0195,47.7531,47.9998,244317.0
2024-04-22 12:10:00,48.65,48.78,48.63,48.77,217822.0,47.9899,48.1181,47.9702,48.1083,217822.0
2024-04-22 12:15:00,48.77,48.79,48.71,48.73,50858.0,48.1083,48.128,48.0491,48.0688,50858.0
2024-04-22 12:20:00,48.72,48.75,48.68,48.68,64143.0,48.0589,48.0885,48.0195,48.0195,64143.0
2024-04-22 12:25:00,48.68,48.7,48.66,48.7,42166.0,48.0195,48.0392,47.9998,48.0392,42166.0
2024-04-22 12:30:00,48.69,48.76,48.65,48.76,37230.0,48.0293,48.0984,47.9899,48.0984,37230.0
2024-04-22 12:35:00,48.75,48.78,48.71,48.78,34212.0,48.0885,48.1181,48.0491,48.1181,34212.0
2024-04-22 12:40:00,48.78,48.82,48.76,48.79,84577.0,48.1181,48.1576,48.0984,48.128,84577.0
2024-04-22 12:45:00,48.79,48.86,48.74,48.85,56560.0,48.128,48.197,48.0787,48.1872,56560.0
2024-04-22 12:50:00,48.85,48.87,48.73,48.76,40391.0,48.1872,48.2069,48.0688,48.0984,40391.0
2024-04-22 12:55:00,48.75,48.77,48.72,48.75,35893.0,48.0885,48.1083,48.0589,48.0885,35893.0
2024-04-22 13:00:00,48.76,48.77,48.71,48.74,36070.0,48.0984,48.1083,48.0491,48.0787,36070.0
2024-04-22 13:05:00,48.74,48.8,48.71,48.79,62259.0,48.0787,48.1379,48.0491,48.128,62259.0
2024-04-22 13:10:00,48.79,48.83,48.77,48.78,37212.0,48.128,48.1674,48.1083,48.1181,37212.0
2024-04-22 13:15:00,48.78,48.82,48.74,48.75,67496.0,48.1181,48.1576,48.0787,48.0885,67496.0
2024-04-22 13:20:00,48.75,48.79,48.74,48.76,43789.0,48.0885,48.128,48.0787,48.0984,43789.0
2024-04-22 13:25:00,48.77,48.8,48.73,48.78,87574.0,48.1083,48.1379,48.0688,48.1181,87574.0
2024-04-22 13:30:00,48.78,48.84,48.77,48.84,149356.0,48.1181,48.1773,48.1083,48.1773,149356.0
2024-04-22 13:35:00,48.84,48.89,48.75,48.89,89223.0,48.1773,48.2266,48.0885,48.2266,89223.0
2024-04-22 13:40:00,48.89,48.92,48.88,48.91,55835.0,48.2266,48.2562,48.2168,48.2464,55835.0
2024-04-22 13:45:00,48.91,48.97,48.91,48.96,49169.0,48.2464,48.3055,48.2464,48.2957,49169.0
2024-04-22 13:50:00,48.96,49.12,48.95,49.1,208610.0,48.2957,48.4535,48.2858,48.4338,208610.0
2024-04-22 13:55:00,49.11,49.11,49.03,49.06,45653.0,48.4436,48.4436,48.3647,48.3943,45653.0
2024-04-22 14:00:00,49.07,49.18,49.06,49.18,67883.0,48.4042,48.5127,48.3943,48.5127,67883.0
2024-04-22 14:05:00,49.18,49.18,49.11,49.11,66355.0,48.5127,48.5127,48.4436,48.4436,66355.0
2024-04-22 14:10:00,49.11,49.15,49.09,49.11,61831.0,48.4436,48.4831,48.4239,48.4436,61831.0
2024-04-22 14:15:00,49.11,49.16,49.09,49.13,66800.0,48.4436,48.493,48.4239,48.4634,66800.0
2024-04-22 14:20:00,49.13,49.18,49.1,49.11,106771.0,48.4634,48.5127,48.4338,48.4436,106771.0
2024-04-22 14:25:00,49.1,49.11,49.05,49.09,50937.0,48.4338,48.4436,48.3845,48.4239,50937.0
2024-04-22 14:30:00,49.09,49.09,49.02,49.02,54188.0,48.4239,48.4239,48.3549,48.3549,54188.0
2024-04-22 14:35:00,49.02,49.08,49.0,49.04,52040.0,48.3549,48.4141,48.3351,48.3746,52040.0
2024-04-22 14:40:00,49.04,49.09,49.02,49.07,57982.0,48.3746,48.4239,48.3549,48.4042,57982.0
2024-04-22 14:45:00,49.07,49.1,49.02,49.03,49294.0,48.4042,48.4338,48.3549,48.3647,49294.0
2024-04-22 14:50:00,49.04,49.05,48.97,49.04,44519.0,48.3746,48.3845,48.3055,48.3746,44519.0
2024-04-22 14:55:00,49.04,49.1,49.03,49.09,40394.0,48.3746,48.4338,48.3647,48.4239,40394.0
2024-04-22 15:00:00,49.09,49.11,49.06,49.09,87068.0,48.4239,48.4436,48.3943,48.4239,87068.0
2024-04-22 15:05:00,49.09,49.11,49.03,49.11,215646.0,48.4239,48.4436,48.3647,48.4436,215646.0
2024-04-22 15:10:00,49.1,49.11,49.01,49.03,63640.0,48.4338,48.4436,48.345,48.3647,63640.0
2024-04-22 15:15:00,49.02,49.03,48.88,48.89,78401.0,48.3549,48.3647,48.2168,48.2266,78401.0
2024-04-22 15:20:00,48.89,48.95,48.82,48.91,101509.0,48.2266,48.2858,48.1576,48.2464,101509.0
2024-04-22 15:25:00,48.91,48.93,48.88,48.93,45972.0,48.2464,48.2661,48.2168,48.2661,45972.0
2024-04-22 15:30:00,48.92,48.92,48.73,48.73,174542.0,48.2562,48.2562,48.0688,48.0688,174542.0
2024-04-22 15:35:00,48.73,48.84,48.71,48.83,112466.0,48.0688,48.1773,48.0491,48.1674,112466.0
2024-04-22 15:40:00,48.83,48.88,48.76,48.87,147933.0,48.1674,48.2168,48.0984,48.2069,147933.0
2024-04-22 15:45:00,48.87,48.98,48.86,48.98,103328.0,48.2069,48.3154,48.197,48.3154,103328.0
2024-04-22 15:50:00,48.97,48.98,48.9,48.93,253980.0,48.3055,48.3154,48.2365,48.2661,253980.0
2024-04-22 15:55:00,48.92,49.04,48.85,49.02,651066.0,48.2562,48.3746,48.1872,48.3549,651066.0
2024-04-23 09:30:00,48.42,48.67,48.2,48.57,297537.0,47.763,48.0096,47.546,47.911,297537.0
2024-04-23 09:35:00,48.58,48.61,48.35,48.58,113829.0,47.9208,47.9504,47.694,47.9208,113829.0
2024-04-23 09:40:00,48.58,48.68,48.51,48.59,68367.0,47.9208,48.0195,47.8518,47.9307,68367.0
2024-04-23 09:45:00,48.58,48.9,48.58,48.87,126345.0,47.9208,48.2365,47.9208,48.2069,126345.0
2024-04-23 09:50:00,48.87,48.97,48.83,48.87,131021.0,48.2069,48.3055,48.1674,48.2069,131021.0
2024-04-23 09:55:00,48.86,48.96,48.84,48.94,46518.0,48.197,48.2957,48.1773,48.276,46518.0
2024-04-23 10:00:00,48.94,49.01,48.78,48.98,147718.0,48.276,48.345,48.1181,48.3154,147718.0
2024-04-23 10:05:00,48.98,49.05,48.84,48.92,118831.0,48.3154,48.3845,48.1773,48.2562,118831.0
2024-04-23 10:10:00,48.92,49.0,48.87,49.0,52009.0,48.2562,48.3351,48.2069,48.3351,52009.0
2024-04-23 10:15:00,49.0,49.06,48.91,49.01,103695.0,48.3351,48.3943,48.2464,48.345,103695.0
2024-04-23 10:20:00,49.01,49.09,48.93,48.93,56380.0,48.345,48.4239,48.2661,48.2661,56380.0
2024-04-23 10:25:00,48.93,48.95,48.86,48.88,124058.0,48.2661,48.2858,48.197,48.2168,124058.0
2024-04-23 10:30:00,48.88,49.14,48.87,49.13,111017.0,48.2168,48.4732,48.2069,48.4634,111017.0
2024-04-23 10:35:00,49.12,49.15,48.91,48.99,62656.0,48.4535,48.4831,48.2464,48.3253,62656.0
2024-04-23 10:40:00,48.99,49.07,48.97,49.05,39041.0,48.3253,48.4042,48.3055,48.3845,39041.0
2024-04-23 10:45:00,49.05,49.11,49.0,49.08,60876.0,48.3845,48.4436,48.3351,48.4141,60876.0
2024-04-23 10:50:00,49.1,49.13,49.04,49.1,42708.0,48.4338,48.4634,48.3746,48.4338,42708.0
2024-04-23 10:55:00,49.1,49.17,49.09,49.15,45842.0,48.4338,48.5028,48.4239,48.4831,45842.0
2024-04-23 11:00:00,49.15,49.17,49.0,49.09,59070.0,48.4831,48.5028,48.3351,48.4239,59070.0
2024-04-23 11:05:00,49.09,49.18,49.02,49.15,58675.0,48.4239,48.5127,48.3549,48.4831,58675.0
2024-04-23 11:10:00,49.15,49.21,49.15,49.18,70762.0,48.4831,48.5423,48.4831,48.5127,70762.0
2024-04-23 11:15:00,49.18,49.27,49.14,49.27,67748.0,48.5127,48.6015,48.4732,48.6015,67748.0
2024-04-23 11:20:00,49.26,49.33,49.2,49.32,117822.0,48.5916,48.6607,48.5324,48.6508,117822.0
2024-04-23 11:25:00,49.32,49.35,49.28,49.28,139969.0,48.6508,48.6804,48.6113,48.6113,139969.0
2024-04-23 11:30:00,49.29,49.35,49.22,49.34,59031.0,48.6212,48.6804,48.5522,48.6705,59031.0
2024-04-23 11:35:00,49.34,49.45,49.34,49.43,104299.0,48.6705,48.779,48.6705,48.7593,104299.0
2024-04-23 11:40:00,49.42,49.49,49.38,49.47,110048.0,48.7494,48.8185,48.71,48.7988,110048.0
2024-04-23 11:45:00,49.48,49.48,49.38,49.44,91946.0,48.8086,48.8086,48.71,48.7692,91946.0
2024-04-23 11:50:00,49.44,49.47,49.41,49.44,68877.0,48.7692,48.7988,48.7396,48.7692,68877.0
2024-04-23 11:55:00,49.45,49.52,49.44,49.45,230987.0,48.779,48.8481,48.7692,48.779,230987.0
2024-04-23 12:00:00,49.46,49.49,49.39,49.44,48758.0,48.7889,48.8185,48.7198,48.7692,48758.0
2024-04-23 12:05:00,49.44,49.45,49.35,49.35,75976.0,48.7692,48.779,48.6804,48.6804,75976.0
2024-04-23 12:10:00,49.35,49.39,49.32,49.32,50216.0,48.6804,48.7198,48.6508,48.6508,50216.0
2024-04-23 12:15:00,49.32,49.36,49.12,49.13,178715.0,48.6508,48.6903,48.4535,48.4634,178715.0
2024-04-23 12:20:00,49.13,49.22,49.12,49.18,81491.0,48.4634,48.5522,48.4535,48.5127,81491.0
2024-04-23 12:25:00,49.17,49.19,49.12,49.13,61060.0,48.5028,48.5226,48.4535,48.4634,61060.0
2024-04-23 12:30:00,49.12,49.25,49.08,49.21,108510.0,48.4535,48.5817,48.4141,48.5423,108510.0
2024-04-23 12:35:00,49.21,49.25,49.16,49.25,56141.0,48.5423,48.5817,48.493,48.5817,56141.0
2024-04-23 12:40:00,49.25,49.3,49.22,49.27,95031.0,48.5817,48.6311,48.5522,48.6015,95031.0
2024-04-23 12:45:00,49.27,49.31,49.24,49.29,41555.0,48.6015,48.6409,48.5719,48.6212,41555.0
2024-04-23 12:50:00,49.3,49.32,49.26,49.3,65397.0,48.6311,48.6508,48.5916,48.6311,65397.0
2024-04-23 12:55:00,49.29,49.36,49.28,49.32,52607.0,48.6212,48.6903,48.6113,48.6508,52607.0
2024-04-23 13:00:00,49.31,49.35,49.26,49.34,46533.0,48.6409,48.6804,48.5916,48.6705,46533.0
2024-04-23 13:05:00,49.33,49.42,49.31,49.4,48207.0,48.6607,48.7494,48.6409,48.7297,48207.0
2024-04-23 13:10:00,49.39,49.41,49.35,49.36,62405.0,48.7198,48.7396,48.6804,48.6903,62405.0
2024-04-23 13:15:00,49.36,49.48,49.34,49.48,91192.0,48.6903,48.8086,48.6705,48.8086,91192.0
2024-04-23 13:20:00,49.48,49.49,49.38,49.39,46140.0,48.8086,48.8185,48.71,48.7198,46140.0
2024-04-23 13:25:00,49.39,49.46,49.38,49.44,42663.0,48.7198,48.7889,48.71,48.7692,42663.0
2024-04-23 13:30:00,49.44,49.48,49.4,49.46,97721.0,48.7692,48.8086,48.7297,48.7889,97721.0
2024-04-23 13:35:00,49.46,49.47,49.41,49.43,92531.0,48.7889,48.7988,48.7396,48.7593,92531.0
2024-04-23 13:40:00,49.43,49.49,49.41,49.48,37808.0,48.7593,48.8185,48.7396,48.8086,37808.0
2024-04-23 13:45:00,49.48,49.5,49.44,49.48,112654.0,48.8086,48.8284,48.7692,48.8086,112654.0
2024-04-23 13:50:00,49.48,49.48,49.37,49.42,53276.0,48.8086,48.8086,48.7001,48.7494,53276.0
2024-04-23 13:55:00,49.42,49.47,49.4,49.45,43745.0,48.7494,48.7988,48.7297,48.779,43745.0
2024-04-23 14:00:00,49.45,49.48,49.41,49.47,43930.0,48.779,48.8086,48.7396,48.7988,43930.0
2024-04-23 14:05:00,49.47,49.49,49.45,49.47,41747.0,48.7988,48.8185,48.779,48.7988,41747.0
2024-04-23 14:10:00,49.47,49.47,49.39,49.44,39694.0,48.7988,48.7988,48.7198,48.7692,39694.0
2024-04-23 14:15:00,49.44,49.49,49.43,49.47,63480.0,48.7692,48.8185,48.7593,48.7988,63480.0
2024-04-23 14:20:00,49.48,49.5,49.46,49.47,49739.0,48.8086,48.8284,48.7889,48.7988,49739.0
2024-04-23 14:25:00,49.47,49.49,49.43,49.47,62260.0,48.7988,48.8185,48.7593,48.7988,62260.0
2024-04-23 14:30:00,49.47,49.57,49.44,49.56,154245.0,48.7988,48.8974,48.7692,48.8875,154245.0
2024-04-23 14:35:00,49.56,49.57,49.5,49.53,54257.0,48.8875,48.8974,48.8284,48.8579,54257.0
2024-04-23 14:40:00,49.54,49.62,49.51,49.58,100676.0,48.8678,48.9467,48.8382,48.9073,100676.0
2024-04-23 14:45:00,49.57,49.57,49.48,49.51,55624.0,48.8974,48.8974,48.8086,48.8382,55624.0
2024-04-23 14:50:00,49.51,49.52,49.45,49.48,52670.0,48.8382,48.8481,48.779,48.8086,52670.0
2024-04-23 14:55:00,49.48,49.51,49.45,49.46,34721.0,48.8086,48.8382,48.779,48.7889,34721.0
2024-04-23 15:00:00,49.46,49.47,49.33,49.33,89085.0,48.7889,48.7988,48.6607,48.6607,89085.0
2024-04-23 15:05:00,49.32,49.36,49.31,49.33,40399.0,48.6508,48.6903,48.6409,48.6607,40399.0
2024-04-23 15:10:00,49.32,49.33,49.25,49.28,55866.0,48.6508,48.6607,48.5817,48.6113,55866.0
2024-04-23 15:15:00,49.27,49.32,49.26,49.29,68393.0,48.6015,48.6508,48.5916,48.6212,68393.0
2024-04-23 15:20:00,49.28,49.34,49.27,49.33,47825.0,48.6113,48.6705,48.6015,48.6607,47825.0
2024-04-23 15:25:00,49.34,49.37,49.32,49.33,51991.0,48.6705,48.7001,48.6508,48.6607,51991.0
2024-04-23 15:30:00,49.32,49.32,49.23,49.28,67883.0,48.6508,48.6508,48.562,48.6113,67883.0
2024-04-23 15:35:00,49.28,49.31,49.26,49.3,74995.0,48.6113,48.6409,48.5916,48.6311,74995.0
2024-04-23 15:40:00,49.3,49.39,49.28,49.36,92008.0,48.6311,48.7198,48.6113,48.6903,92008.0
2024-04-23 15:45:00,49.36,49.4,49.32,49.4,101389.0,48.6903,48.7297,48.6508,48.7297,101389.0
2024-04-23 15:50:00,49.39,49.39,49.28,49.3,253686.0,48.7198,48.7198,48.6113,48.6311,253686.0
2024-04-23 15:55:00,49.3,49.31,49.15,49.24,496402.0,48.6311,48.6409,48.4831,48.5719,496402.0
2024-04-24 09:30:00,49.2,49.27,48.66,48.82,235973.0,48.5324,48.6015,47.9998,48.1576,235973.0
2024-04-24 09:35:00,48.82,48.95,48.76,48.84,88160.0,48.1576,48.2858,48.0984,48.1773,88160.0
2024-04-24 09:40:00,48.85,48.98,48.77,48.79,72057.0,48.1872,48.3154,48.1083,48.128,72057.0
2024-04-24 09:45:00,48.79,48.88,48.72,48.75,158021.0,48.128,48.2168,48.0589,48.0885,158021.0
2024-04-24 09:50:00,48.75,48.79,48.67,48.7,219566.0,48.0885,48.128,48.0096,48.0392,219566.0
2024-04-24 09:55:00,48.69,48.77,48.51,48.56,203134.0,48.0293,48.1083,47.8518,47.9011,203134.0
2024-04-24 10:00:00,48.56,48.57,48.41,48.55,117550.0,47.9011,47.911,47.7531,47.8912,117550.0
2024-04-24 10:05:00,48.55,48.65,48.45,48.65,65427.0,47.8912,47.9899,47.7926,47.9899,65427.0
2024-04-24 10:10:00,48.65,48.65,48.52,48.59,70521.0,47.9899,47.9899,47.8617,47.9307,70521.0
2024-04-24 10:15:00,48.6,48.68,48.55,48.62,57431.0,47.9406,48.0195,47.8912,47.9603,57431.0
2024-04-24 10:20:00,48.62,48.7,48.59,48.65,52926.0,47.9603,48.0392,47.9307,47.9899,52926.0
2024-04-24 10:25:00,48.65,48.74,48.64,48.72,40651.0,47.9899,48.0787,47.98,48.0589,40651.0
2024-04-24 10:30:00,48.71,48.72,48.54,48.56,75293.0,48.0491,48.0589,47.8814,47.9011,75293.0
2024-04-24 10:35:00,48.56,48.57,48.39,48.43,91811.0,47.9011,47.911,47.7334,47.7729,91811.0
2024-04-24 10:40:00,48.43,48.46,48.34,48.39,69969.0,47.7729,47.8025,47.6841,47.7334,69969.0
2024-04-24 10:45:00,48.39,48.41,48.32,48.34,71518.0,47.7334,47.7531,47.6644,47.6841,71518.0
2024-04-24 10:50:00,48.35,48.45,48.33,48.44,78119.0,47.694,47.7926,47.6742,47.7827,78119.0
2024-04-24 10:55:00,48.43,48.45,48.35,48.39,54472.0,47.7729,47.7926,47.694,47.7334,54472.0
2024-04-24 11:00:00,48.38,48.38,48.2,48.22,116935.0,47.7236,47.7236,47.546,47.5657,116935.0
2024-04-24 11:05:00,48.23,48.25,48.12,48.2,78317.0,47.5756,47.5953,47.4671,47.546,78317.0
2024-04-24 11:10:00,48.2,48.27,48.18,48.26,81851.0,47.546,47.615,47.5263,47.6052,81851.0
2024-04-24 11:15:00,48.25,48.26,48.19,48.2,42419.0,47.5953,47.6052,47.5361,47.546,42419.0
2024-04-24 11:20:00,48.19,48.29,48.17,48.21,44051.0,47.5361,47.6348,47.5164,47.5559,44051.0
2024-04-24 11:25:00,48.21,48.26,48.13,48.16,50785.0,47.5559,47.6052,47.4769,47.5065,50785.0
2024-04-24 11:30:00,48.16,48.2,48.13,48.18,42746.0,47.5065,47.546,47.4769,47.5263,42746.0
2024-04-24 11:35:00,48.18,48.2,48.14,48.2,31068.0,47.5263,47.546,47.4868,47.546,31068.0
2024-04-24 11:40:00,48.22,48.23,48.02,48.03,68688.0,47.5657,47.5756,47.3684,47.3783,68688.0
2024-04-24 11:45:00,48.03,48.13,48.02,48.07,53834.0,47.3783,47.4769,47.3684,47.4178,53834.0
2024-04-24 11:50:00,48.06,48.06,47.93,47.97,113919.0,47.4079,47.4079,47.2797,47.3191,113919.0
2024-04-24 11:55:00,47.98,48.05,47.93,48.01,59930.0,47.329,47.398,47.2797,47.3586,59930.0
2024-04-24 12:00:00,48.0,48.02,47.92,48.0,51629.0,47.3487,47.3684,47.2698,47.3487,51629.0
2024-04-24 12:05:00,47.99,48.0,47.86,47.87,68363.0,47.3388,47.3487,47.2106,47.2205,68363.0
2024-04-24 12:10:00,47.87,47.97,47.82,47.94,142454.0,47.2205,47.3191,47.1712,47.2895,142454.0
2024-04-24 12:15:00,47.94,47.99,47.91,47.97,61341.0,47.2895,47.3388,47.2599,47.3191,61341.0
2024-04-24 12:20:00,47.97,48.01,47.93,47.93,35097.0,47.3191,47.3586,47.2797,47.2797,35097.0
2024-04-24 12:25:00,47.93,48.02,47.93,47.95,59670.0,47.2797,47.3684,47.2797,47.2994,59670.0
2024-04-24 12:30:00,47.94,47.94,47.87,47.88,39766.0,47.2895,47.2895,47.2205,47.2303,39766.0
2024-04-24 12:35:00,47.88,47.94,47.86,47.87,48700.0,47.2303,47.2895,47.2106,47.2205,48700.0
2024-04-24 12:40:00,47.87,47.87,47.8,47.83,53715.0,47.2205,47.2205,47.1514,47.181,53715.0
2024-04-24 12:45:00,47.82,47.85,47.74,47.78,100009.0,47.1712,47.2007,47.0922,47.1317,100009.0
2024-04-24 12:50:00,47.78,47.82,47.77,47.8,54672.0,47.1317,47.1712,47.1218,47.1514,54672.0
2024-04-24 12:55:00,47.8,47.87,47.75,47.86,39758.0,47.1514,47.2205,47.1021,47.2106,39758.0
2024-04-24 13:00:00,47.86,47.87,47.79,47.8,49958.0,47.2106,47.2205,47.1416,47.1514,49958.0
2024-04-24 13:05:00,47.8,47.87,47.77,47.83,28834.0,47.1514,47.2205,47.1218,47.181,28834.0
2024-04-24 13:10:00,47.83,47.92,47.81,47.91,27037.0,47.181,47.2698,47.1613,47.2599,27037.0
2024-04-24 13:15:00,47.91,47.98,47.89,47.94,45390.0,47.2599,47.329,47.2402,47.2895,45390.0
2024-04-24 13:20:00,47.93,47.96,47.88,47.94,71662.0,47.2797,47.3093,47.2303,47.2895,71662.0
2024-04-24 13:25:00,47.95,47.97,47.88,47.89,71237.0,47.2994,47.3191,47.2303,47.2402,71237.0
2024-04-24 13:30:00,47.9,47.99,47.89,47.97,45426.0,47.2501,47.3388,47.2402,47.3191,45426.0
2024-04-24 13:35:00,47.98,48.04,47.97,48.0,85307.0,47.329,47.3882,47.3191,47.3487,85307.0
2024-04-24 13:40:00,48.01,48.07,47.99,48.05,77995.0,47.3586,47.4178,47.3388,47.398,77995.0
2024-04-24 13:45:00,48.05,48.11,48.04,48.04,71991.0,47.398,47.4572,47.3882,47.3882,71991.0
2024-04-24 13:50:00,48.04,48.05,47.99,48.0,41828.0,47.3882,47.398,47.3388,47.3487,41828.0
2024-04-24 13:55:00,48.01,48.06,47.98,48.03,39187.0,47.3586,47.4079,47.329,47.3783,39187.0
2024-04-24 14:00:00,48.03,48.03,47.93,47.96,38278.0,47.3783,47.3783,47.2797,47.3093,38278.0
2024-04-24 14:05:00,47.96,47.98,47.87,47.96,38572.0,47.3093,47.329,47.2205,47.3093,38572.0
2024-04-24 14:10:00,47.96,47.97,47.84,47.86,62584.0,47.3093,47.3191,47.1909,47.2106,62584.0
2024-04-24 14:15:00,47.85,47.91,47.82,47.88,60429.0,47.2007,47.2599,47.1712,47.2303,60429.0
2024-04-24 14:20:00,47.88,47.95,47.87,47.95,24874.0,47.2303,47.2994,47.2205,47.2994,24874.0
2024-04-24 14:25:00,47.95,47.96,47.92,47.96,31974.0,47.2994,47.3093,47.2698,47.3093,31974.0
2024-04-24 14:30:00,47.95,47.99,47.9,47.97,34509.0,47.2994,47.3388,47.2501,47.3191,34509.0
2024-04-24 14:35:00,47.98,48.04,47.97,48.03,43416.0,47.329,47.3882,47.3191,47.3783,43416.0
2024-04-24 14:40:00,48.03,48.07,48.0,48.07,40549.0,47.3783,47.4178,47.3487,47.4178,40549.0
2024-04-24 14:45:00,48.06,48.07,47.99,48.0,45778.0,47.4079,47.4178,47.3388,47.3487,45778.0
2024-04-24 14:50:00,48.0,48.01,47.95,47.98,56938.0,47.3487,47.3586,47.2994,47.329,56938.0
2024-04-24 14:55:00,47.99,47.99,47.88,47.9,38489.0,47.3388,47.3388,47.2303,47.2501,38489.0
2024-04-24 15:00:00,47.9,47.92,47.88,47.9,38751.0,47.2501,47.2698,47.2303,47.2501,38751.0
2024-04-24 15:05:00,47.89,48.0,47.88,47.98,47975.0,47.2402,47.3487,47.2303,47.329,47975.0
2024-04-24 15:10:00,47.97,48.01,47.95,47.97,49712.0,47.3191,47.3586,47.2994,47.3191,49712.0
2024-04-24 15:15:00,47.97,47.98,47.89,47.91,57263.0,47.3191,47.329,47.2402,47.2599,57263.0
2024-04-24 15:20:00,47.91,48.01,47.9,47.99,48625.0,47.2599,47.3586,47.2501,47.3388,48625.0
2024-04-24 15:25:00,48.0,48.03,47.93,47.97,64204.0,47.3487,47.3783,47.2797,47.3191,64204.0
2024-04-24 15:30:00,47.98,48.01,47.93,48.0,63260.0,47.329,47.3586,47.2797,47.3487,63260.0
2024-04-24 15:35:00,47.99,48.01,47.94,47.97,63518.0,47.3388,47.3586,47.2895,47.3191,63518.0
2024-04-24 15:40:00,47.97,47.99,47.91,47.92,125063.0,47.3191,47.3388,47.2599,47.2698,125063.0
2024-04-24 15:45:00,47.91,47.94,47.86,47.92,132380.0,47.2599,47.2895,47.2106,47.2698,132380.0
2024-04-24 15:50:00,47.93,48.01,47.89,47.98,237094.0,47.2797,47.3586,47.2402,47.329,237094.0
2024-04-24 15:55:00,47.99,48.0,47.87,47.94,677913.0,47.3388,47.3487,47.2205,47.2895,677913.0
2024-04-25 09:30:00,47.29,47.44,46.87,47.13,318204.0,46.6483,46.7963,46.234,46.4905,318204.0
2024-04-25 09:35:00,47.1,47.29,47.0,47.14,125557.0,46.4609,46.6483,46.3623,46.5004,125557.0
2024-04-25 09:40:00,47.13,47.62,47.06,47.59,179862.0,46.4905,46.9739,46.4215,46.9443,179862.0
2024-04-25 09:45:00,47.59,47.77,47.5,47.75,208577.0,46.9443,47.1218,46.8555,47.1021,208577.0
2024-04-25 09:50:00,47.75,47.75,47.36,47.43,111681.0,47.1021,47.1021,46.7174,46.7864,111681.0
2024-04-25 09:55:00,47.42,47.62,47.42,47.57,70347.0,46.7766,46.9739,46.7766,46.9245,70347.0
2024-04-25 10:00:00,47.59,47.71,47.5,47.69,64815.0,46.9443,47.0626,46.8555,47.0429,64815.0
2024-04-25 10:05:00,47.72,47.92,47.71,47.88,119419.0,47.0725,47.2698,47.0626,47.2303,119419.0
2024-04-25 10:10:00,47.88,48.02,47.81,47.94,110430.0,47.2303,47.3684,47.1613,47.2895,110430.0
2024-04-25 10:15:00,47.96,48.39,47.91,48.37,136545.0,47.3093,47.7334,47.2599,47.7137,136545.0
2024-04-25 10:20:00,48.38,48.53,48.34,48.49,195818.0,47.7236,47.8715,47.6841,47.8321,195818.0
2024-04-25 10:25:00,48.49,48.58,48.44,48.48,140539.0,47.8321,47.9208,47.7827,47.8222,140539.0
2024-04-25 10:30:00,48.47,48.53,48.39,48.47,109815.0,47.8123,47.8715,47.7334,47.8123,109815.0
2024-04-25 10:35:00,48.45,48.54,48.4,48.4,99808.0,47.7926,47.8814,47.7433,47.7433,99808.0
2024-04-25 10:40:00,48.41,48.45,48.16,48.16,113992.0,47.7531,47.7926,47.5065,47.5065,113992.0
2024-04-25 10:45:00,48.17,48.35,48.15,48.34,73450.0,47.5164,47.694,47.4967,47.6841,73450.0
2024-04-25 10:50:00,48.34,48.4,48.06,48.11,101040.0,47.6841,47.7433,47.4079,47.4572,101040.0
2024-04-25 10:55:00,48.11,48.17,48.07,48.11,67879.0,47.4572,47.5164,47.4178,47.4572,67879.0
2024-04-25 11:00:00,48.11,48.22,48.07,48.12,97166.0,47.4572,47.5657,47.4178,47.4671,97166.0
2024-04-25 11:05:00,48.1,48.27,48.05,48.19,55782.0,47.4474,47.615,47.398,47.5361,55782.0
2024-04-25 11:10:00,48.19,48.21,48.04,48.07,49288.0,47.5361,47.5559,47.3882,47.4178,49288.0
2024-04-25 11:15:00,48.07,48.15,48.01,48.03,97855.0,47.4178,47.4967,47.3586,47.3783,97855.0
2024-04-25 11:20:00,48.01,48.26,47.95,48.24,54367.0,47.3586,47.6052,47.2994,47.5855,54367.0
2024-04-25 11:25:00,48.23,48.32,48.22,48.27,34266.0,47.5756,47.6644,47.5657,47.615,34266.0
2024-04-25 11:30:00,48.27,48.39,48.26,48.39,83500.0,47.615,47.7334,47.6052,47.7334,83500.0
2024-04-25 11:35:00,48.39,48.45,48.33,48.38,51506.0,47.7334,47.7926,47.6742,47.7236,51506.0
2024-04-25 11:40:00,48.38,48.47,48.36,48.47,55501.0,47.7236,47.8123,47.7038,47.8123,55501.0
2024-04-25 11:45:00,48.45,48.5,48.29,48.3,103228.0,47.7926,47.8419,47.6348,47.6446,103228.0
2024-04-25 11:50:00,48.3,48.39,48.29,48.29,57530.0,47.6446,47.7334,47.6348,47.6348,57530.0
2024-04-25 11:55:00,48.29,48.43,48.27,48.43,78108.0,47.6348,47.7729,47.615,47.7729,78108.0
2024-04-25 12:00:00,48.42,48.44,48.35,48.39,66321.0,47.763,47.7827,47.694,47.7334,66321.0
2024-04-25 12:05:00,48.39,48.39,48.3,48.31,49663.0,47.7334,47.7334,47.6446,47.6545,49663.0
2024-04-25 12:10:00,48.32,48.32,48.22,48.23,85552.0,47.6644,47.6644,47.5657,47.5756,85552.0
2024-04-25 12:15:00,48.23,48.28,48.12,48.18,60698.0,47.5756,47.6249,47.4671,47.5263,60698.0
2024-04-25 12:20:00,48.18,48.27,48.16,48.18,67514.0,47.5263,47.615,47.5065,47.5263,67514.0
2024-04-25 12:25:00,48.18,48.19,48.12,48.13,74374.0,47.5263,47.5361,47.4671,47.4769,74374.0
2024-04-25 12:30:00,48.12,48.2,48.08,48.09,66168.0,47.4671,47.546,47.4276,47.4375,66168.0
2024-04-25 12:35:00,48.09,48.28,48.08,48.25,72298.0,47.4375,47.6249,47.4276,47.5953,72298.0
2024-04-25 12:40:00,48.26,48.41,48.25,48.41,55084.0,47.6052,47.7531,47.5953,47.7531,55084.0
2024-04-25 12:45:00,48.41,48.5,48.39,48.45,70558.0,47.7531,47.8419,47.7334,47.7926,70558.0
2024-04-25 12:50:00,48.45,48.6,48.45,48.56,78968.0,47.7926,47.9406,47.7926,47.9011,78968.0
2024-04-25 12:55:00,48.55,48.65,48.55,48.64,70190.0,47.8912,47.9899,47.8912,47.98,70190.0
2024-04-25 13:00:00,48.65,48.71,48.61,48.67,90526.0,47.9899,48.0491,47.9504,48.0096,90526.0
2024-04-25 13:05:00,48.67,48.7,48.61,48.65,33975.0,48.0096,48.0392,47.9504,47.9899,33975.0
2024-04-25 13:10:00,48.64,48.64,48.5,48.55,71454.0,47.98,47.98,47.8419,47.8912,71454.0
2024-04-25 13:15:00,48.55,48.62,48.53,48.57,46915.0,47.8912,47.9603,47.8715,47.911,46915.0
2024-04-25 13:20:00,48.56,48.56,48.45,48.49,60973.0,47.9011,47.9011,47.7926,47.8321,60973.0
2024-04-25 13:25:00,48.49,48.74,48.49,48.73,63911.0,47.8321,48.0787,47.8321,48.0688,63911.0
2024-04-25 13:30:00,48.72,48.82,48.69,48.73,112027.0,48.0589,48.1576,48.0293,48.0688,112027.0
2024-04-25 13:35:00,48.74,48.85,48.71,48.85,66289.0,48.0787,48.1872,48.0491,48.1872,66289.0
2024-04-25 13:40:00,48.84,48.87,48.77,48.86,72592.0,48.1773,48.2069,48.1083,48.197,72592.0
2024-04-25 13:45:00,48.85,48.94,48.82,48.94,74524.0,48.1872,48.276,48.1576,48.276,74524.0
2024-04-25 13:50:00,48.93,49.06,48.93,49.03,99577.0,48.2661,48.3943,48.2661,48.3647,99577.0
2024-04-25 13:55:00,49.04,49.09,49.0,49.07,123527.0,48.3746,48.4239,48.3351,48.4042,123527.0
2024-04-25 14:00:00,49.08,49.15,49.04,49.15,100175.0,48.4141,48.4831,48.3746,48.4831,100175.0
2024-04-25 14:05:00,49.15,49.18,49.03,49.16,115815.0,48.4831,48.5127,48.3647,48.493,115815.0
2024-04-25 14:10:00,49.16,49.28,49.15,49.27,204774.0,48.493,48.6113,48.4831,48.6015,204774.0
2024-04-25 14:15:00,49.26,49.27,49.05,49.1,121047.0,48.5916,48.6015,48.3845,48.4338,121047.0
2024-04-25 14:20:00,49.1,49.16,49.07,49.15,63908.0,48.4338,48.493,48.4042,48.4831,63908.0
2024-04-25 14:25:00,49.16,49.16,48.99,48.99,65541.0,48.493,48.493,48.3253,48.3253,65541.0
2024-04-25 14:30:00,49.0,49.27,48.99,49.09,88248.0,48.3351,48.6015,48.3253,48.4239,88248.0
2024-04-25 14:35:00,49.09,49.17,49.09,49.1,46843.0,48.4239,48.5028,48.4239,48.4338,46843.0
2024-04-25 14:40:00,49.09,49.24,49.07,49.23,69656.0,48.4239,48.5719,48.4042,48.562,69656.0
2024-04-25 14:45:00,49.23,49.25,49.15,49.21,66906.0,48.562,48.5817,48.4831,48.5423,66906.0
2024-04-25 14:50:00,49.21,49.22,49.14,49.16,43178.0,48.5423,48.5522,48.4732,48.493,43178.0
2024-04-25 14:55:00,49.16,49.26,49.14,49.25,80269.0,48.493,48.5916,48.4732,48.5817,80269.0
2024-04-25 15:00:00,49.25,49.43,49.25,49.42,101504.0,48.5817,48.7593,48.5817,48.7494,101504.0
2024-04-25 15:05:00,49.43,49.58,49.4,49.58,122154.0,48.7593,48.9073,48.7297,48.9073,122154.0
2024-04-25 15:10:00,49.57,49.74,49.57,49.73,191772.0,48.8974,49.0651,48.8974,49.0552,191772.0
2024-04-25 15:15:00,49.73,49.84,49.71,49.83,177587.0,49.0552,49.1637,49.0355,49.1539,177587.0
2024-04-25 15:20:00,49.83,49.88,49.78,49.83,150134.0,49.1539,49.2032,49.1046,49.1539,150134.0
2024-04-25 15:25:00,49.82,49.88,49.81,49.84,95349.0,49.144,49.2032,49.1341,49.1637,95349.0
2024-04-25 15:30:00,49.84,49.88,49.79,49.87,215440.0,49.1637,49.2032,49.1144,49.1933,215440.0
2024-04-25 15:35:00,49.87,49.94,49.74,49.77,232985.0,49.1933,49.2624,49.0651,49.0947,232985.0
2024-04-25 15:40:00,49.77,49.86,49.69,49.8,180406.0,49.0947,49.1835,49.0158,49.1243,180406.0
2024-04-25 15:45:00,49.8,49.81,49.69,49.7,231952.0,49.1243,49.1341,49.0158,49.0256,231952.0
2024-04-25 15:50:00,49.69,49.82,49.63,49.8,355482.0,49.0158,49.144,48.9566,49.1243,355482.0
2024-04-25 15:55:00,49.79,49.93,49.77,49.9,852838.0,49.1144,49.2525,49.0947,49.2229,852838.0
2024-04-26 09:30:00,49.76,49.77,49.52,49.76,195650.0,49.0848,49.0947,48.8481,49.0848,195650.0
2024-04-26 09:35:00,49.74,50.24,49.73,50.05,735216.0,49.0651,49.5583,49.0552,49.3709,735216.0
2024-04-26 09:40:00,50.04,50.05,49.67,49.73,132859.0,49.361,49.3709,48.996,49.0552,132859.0
2024-04-26 09:45:00,49.74,49.83,49.62,49.68,86123.0,49.0651,49.1539,48.9467,49.0059,86123.0
2024-04-26 09:50:00,49.67,49.7,49.59,49.6,116238.0,48.996,49.0256,48.9171,48.927,116238.0
2024-04-26 09:55:00,49.59,49.63,49.46,49.54,106272.0,48.9171,48.9566,48.7889,48.8678,106272.0
2024-04-26 10:00:00,49.54,49.75,49.42,49.73,117571.0,48.8678,49.075,48.7494,49.0552,117571.0
2024-04-26 10:05:00,49.74,49.78,49.54,49.58,86242.0,49.0651,49.1046,48.8678,48.9073,86242.0
2024-04-26 10:10:00,49.58,49.75,49.58,49.63,74614.0,48.9073,49.075,48.9073,48.9566,74614.0
2024-04-26 10:15:00,49.64,49.64,49.52,49.64,62350.0,48.9665,48.9665,48.8481,48.9665,62350.0
2024-04-26 10:20:00,49.64,49.68,49.59,49.64,48160.0,48.9665,49.0059,48.9171,48.9665,48160.0
2024-04-26 10:25:00,49.65,49.68,49.55,49.55,62160.0,48.9763,49.0059,48.8777,48.8777,62160.0
2024-04-26 10:30:00,49.55,49.68,49.53,49.63,74939.0,48.8777,49.0059,48.8579,48.9566,74939.0
2024-04-26 10:35:00,49.62,49.68,49.55,49.64,77326.0,48.9467,49.0059,48.8777,48.9665,77326.0
2024-04-26 10:40:00,49.64,49.68,49.51,49.6,72386.0,48.9665,49.0059,48.8382,48.927,72386.0
2024-04-26 10:45:00,49.6,49.64,49.56,49.59,62663.0,48.927,48.9665,48.8875,48.9171,62663.0
2024-04-26 10:50:00,49.59,49.6,49.42,49.46,92146.0,48.9171,48.927,48.7494,48.7889,92146.0
2024-04-26 10:55:00,49.44,49.47,49.38,49.39,54527.0,48.7692,48.7988,48.71,48.7198,54527.0
2024-04-26 11:00:00,49.39,49.55,49.39,49.46,177069.0,48.7198,48.8777,48.7198,48.7889,177069.0
2024-04-26 11:05:00,49.47,49.49,49.2,49.21,58756.0,48.7988,48.8185,48.5324,48.5423,58756.0
2024-04-26 11:10:00,49.21,49.29,49.18,49.26,84686.0,48.5423,48.6212,48.5127,48.5916,84686.0
2024-04-26 11:15:00,49.25,49.3,49.21,49.3,70162.0,48.5817,48.6311,48.5423,48.6311,70162.0
2024-04-26 11:20:00,49.29,49.34,49.23,49.24,32893.0,48.6212,48.6705,48.562,48.5719,32893.0
2024-04-26 11:25:00,49.23,49.31,49.23,49.26,38080.0,48.562,48.6409,48.562,48.5916,38080.0
2024-04-26 11:30:00,49.26,49.31,49.22,49.24,69471.0,48.5916,48.6409,48.5522,48.5719,69471.0
2024-04-26 11:35:00,49.25,49.32,49.22,49.27,47250.0,48.5817,48.6508,48.5522,48.6015,47250.0
2024-04-26 11:40:00,49.27,49.4,49.26,49.39,143982.0,48.6015,48.7297,48.5916,48.7198,143982.0
2024-04-26 11:45:00,49.39,49.43,49.3,49.32,96474.0,48.7198,48.7593,48.6311,48.6508,96474.0
2024-04-26 11:50:00,49.32,49.5,49.3,49.45,117826.0,48.6508,48.8284,48.6311,48.779,117826.0
2024-04-26 11:55:00,49.46,49.56,49.45,49.54,53766.0,48.7889,48.8875,48.779,48.8678,53766.0
2024-04-26 12:00:00,49.55,49.55,49.49,49.5,37869.0,48.8777,48.8777,48.8185,48.8284,37869.0
2024-04-26 12:05:00,49.51,49.53,49.48,49.5,37933.0,48.8382,48.8579,48.8086,48.8284,37933.0
2024-04-26 12:10:00,49.48,49.49,49.35,49.36,65738.0,48.8086,48.8185,48.6804,48.6903,65738.0
2024-04-26 12:15:00,49.36,49.5,49.35,49.49,67918.0,48.6903,48.8284,48.6804,48.8185,67918.0
2024-04-26 12:20:00,49.5,49.51,49.41,49.42,36061.0,48.8284,48.8382,48.7396,48.7494,36061.0
2024-04-26 12:25:00,49.42,49.44,49.31,49.34,57414.0,48.7494,48.7692,48.6409,48.6705,57414.0
2024-04-26 12:30:00,49.34,49.45,49.33,49.44,38200.0,48.6705,48.779,48.6607,48.7692,38200.0
2024-04-26 12:35:00,49.44,49.45,49.37,49.4,50292.0,48.7692,48.779,48.7001,48.7297,50292.0
2024-04-26 12:40:00,49.41,49.47,49.36,49.36,63697.0,48.7396,48.7988,48.6903,48.6903,63697.0
2024-04-26 12:45:00,49.37,49.43,49.35,49.41,45066.0,48.7001,48.7593,48.6804,48.7396,45066.0
2024-04-26 12:50:00,49.42,49.45,49.37,49.37,40461.0,48.7494,48.779,48.7001,48.7001,40461.0
2024-04-26 12:55:00,49.37,49.47,49.34,49.45,134714.0,48.7001,48.7988,48.6705,48.779,134714.0
2024-04-26 13:00:00,49.44,49.47,49.39,49.44,68649.0,48.7692,48.7988,48.7198,48.7692,68649.0
2024-04-26 13:05:00,49.44,49.6,49.43,49.5,85744.0,48.7692,48.927,48.7593,48.8284,85744.0
2024-04-26 13:10:00,49.49,49.52,49.46,49.48,18697.0,48.8185,48.8481,48.7889,48.8086,18697.0
2024-04-26 13:15:00,49.48,49.5,49.43,49.43,20783.0,48.8086,48.8284,48.7593,48.7593,20783.0
2024-04-26 13:20:00,49.44,49.62,49.43,49.61,73558.0,48.7692,48.9467,48.7593,48.9369,73558.0
2024-04-26 13:25:00,49.61,49.63,49.55,49.62,60582.0,48.9369,48.9566,48.8777,48.9467,60582.0
2024-04-26 13:30:00,49.61,49.65,49.57,49.62,65340.0,48.9369,48.9763,48.8974,48.9467,65340.0
2024-04-26 13:35:00,49.63,49.66,49.56,49.57,25447.0,48.9566,48.9862,48.8875,48.8974,25447.0
2024-04-26 13:40:00,49.57,49.67,49.55,49.67,47047.0,48.8974,48.996,48.8777,48.996,47047.0
2024-04-26 13:45:00,49.67,49.7,49.64,49.65,31313.0,48.996,49.0256,48.9665,48.9763,31313.0
2024-04-26 13:50:00,49.65,49.66,49.58,49.59,40944.0,48.9763,48.9862,48.9073,48.9171,40944.0
2024-04-26 13:55:00,49.58,49.62,49.56,49.56,26655.0,48.9073,48.9467,48.8875,48.8875,26655.0
2024-04-26 14:00:00,49.57,49.62,49.5,49.57,53881.0,48.8974,48.9467,48.8284,48.8974,53881.0
2024-04-26 14:05:00,49.57,49.67,49.57,49.64,33333.0,48.8974,48.996,48.8974,48.9665,33333.0
2024-04-26 14:10:00,49.64,49.66,49.62,49.63,31899.0,48.9665,48.9862,48.9467,48.9566,31899.0
2024-04-26 14:15:00,49.63,49.66,49.6,49.61,41545.0,48.9566,48.9862,48.927,48.9369,41545.0
2024-04-26 14:20:00,49.61,49.68,49.59,49.66,41592.0,48.9369,49.0059,48.9171,48.9862,41592.0
2024-04-26 14:25:00,49.65,49.69,49.62,49.69,37286.0,48.9763,49.0158,48.9467,49.0158,37286.0
2024-04-26 14:30:00,49.69,49.74,49.67,49.71,38801.0,49.0158,49.0651,48.996,49.0355,38801.0
2024-04-26 14:35:00,49.71,49.75,49.69,49.73,30591.0,49.0355,49.075,49.0158,49.0552,30591.0
2024-04-26 14:40:00,49.73,49.8,49.68,49.79,57104.0,49.0552,49.1243,49.0059,49.1144,57104.0
2024-04-26 14:45:00,49.79,49.83,49.74,49.78,56616.0,49.1144,49.1539,49.0651,49.1046,56616.0
2024-04-26 14:50:00,49.78,49.82,49.74,49.74,39642.0,49.1046,49.144,49.0651,49.0651,39642.0
2024-04-26 14:55:00,49.75,49.86,49.72,49.84,62490.0,49.075,49.1835,49.0454,49.1637,62490.0
2024-04-26 15:00:00,49.84,49.84,49.78,49.82,33958.0,49.1637,49.1637,49.1046,49.144,33958.0
2024-04-26 15:05:00,49.82,49.84,49.79,49.82,56776.0,49.144,49.1637,49.1144,49.144,56776.0
2024-04-26 15:10:00,49.82,49.86,49.79,49.82,50051.0,49.144,49.1835,49.1144,49.144,50051.0
2024-04-26 15:15:00,49.82,49.83,49.73,49.76,44871.0,49.144,49.1539,49.0552,49.0848,44871.0
2024-04-26 15:20:00,49.77,49.86,49.76,49.84,82396.0,49.0947,49.1835,49.0848,49.1637,82396.0
2024-04-26 15:25:00,49.84,49.85,49.77,49.83,73670.0,49.1637,49.1736,49.0947,49.1539,73670.0
2024-04-26 15:30:00,49.82,49.83,49.75,49.77,90396.0,49.144,49.1539,49.075,49.0947,90396.0
2024-04-26 15:35:00,49.77,49.84,49.75,49.84,125109.0,49.0947,49.1637,49.075,49.1637,125109.0
2024-04-26 15:40:00,49.84,49.84,49.71,49.73,114616.0,49.1637,49.1637,49.0355,49.0552,114616.0
2024-04-26 15:45:00,49.73,49.84,49.72,49.82,106501.0,49.0552,49.1637,49.0454,49.144,106501.0
2024-04-26 15:50:00,49.82,49.92,49.75,49.9,208946.0,49.144,49.2427,49.075,49.2229,208946.0
2024-04-26 15:55:00,49.91,49.97,49.85,49.9,556596.0,49.2328,49.292,49.1736,49.2229,556596.0
2024-04-29 09:30:00,49.83,50.04,49.75,49.97,328942.0,49.1539,49.361,49.075,49.292,328942.0
2024-04-29 09:35:00,49.92,50.07,49.88,50.04,137061.0,49.2427,49.3906,49.2032,49.361,137061.0
2024-04-29 09:40:00,50.04,50.08,49.83,50.02,131916.0,49.361,49.4005,49.1539,49.3413,131916.0
2024-04-29 09:45:00,50.03,50.18,49.91,50.16,170377.0,49.3512,49.4991,49.2328,49.4794,170377.0
2024-04-29 09:50:00,50.16,50.17,49.88,50.0,104110.0,49.4794,49.4893,49.2032,49.3216,104110.0
2024-04-29 09:55:00,50.01,50.14,49.98,50.14,59484.0,49.3314,49.4597,49.3018,49.4597,59484.0
2024-04-29 10:00:00,50.14,50.22,50.09,50.14,138641.0,49.4597,49.5386,49.4103,49.4597,138641.0
2024-04-29 10:05:00,50.13,50.19,50.05,50.05,87331.0,49.4498,49.509,49.3709,49.3709,87331.0
2024-04-29 10:10:00,50.05,50.11,50.03,50.07,81084.0,49.3709,49.4301,49.3512,49.3906,81084.0
2024-04-29 10:15:00,50.07,50.18,50.05,50.08,63821.0,49.3906,49.4991,49.3709,49.4005,63821.0
2024-04-29 10:20:00,50.09,50.17,50.05,50.09,69629.0,49.4103,49.4893,49.3709,49.4103,69629.0
2024-04-29 10:25:00,50.1,50.11,50.01,50.07,93825.0,49.4202,49.4301,49.3314,49.3906,93825.0
2024-04-29 10:30:00,50.07,50.2,50.06,50.16,104704.0,49.3906,49.5189,49.3808,49.4794,104704.0
2024-04-29 10:35:00,50.16,50.21,50.11,50.18,91864.0,49.4794,49.5287,49.4301,49.4991,91864.0
2024-04-29 10:40:00,50.17,50.33,50.17,50.33,181107.0,49.4893,49.6471,49.4893,49.6471,181107.0
2024-04-29 10:45:00,50.33,50.35,50.25,50.25,94731.0,49.6471,49.6668,49.5682,49.5682,94731.0
2024-04-29 10:50:00,50.26,50.4,50.22,50.4,82600.0,49.578,49.7161,49.5386,49.7161,82600.0
2024-04-29 10:55:00,50.4,50.47,50.31,50.32,95907.0,49.7161,49.7852,49.6274,49.6372,95907.0
2024-04-29 11:00:00,50.32,50.45,50.3,50.4,110905.0,49.6372,49.7655,49.6175,49.7161,110905.0
2024-04-29 11:05:00,50.41,50.52,50.37,50.51,137417.0,49.726,49.8345,49.6866,49.8247,137417.0
2024-04-29 11:10:00,50.51,50.51,50.39,50.46,71773.0,49.8247,49.8247,49.7063,49.7753,71773.0
2024-04-29 11:15:00,50.46,50.57,50.45,50.57,166811.0,49.7753,49.8838,49.7655,49.8838,166811.0
2024-04-29 11:20:00,50.57,50.63,50.53,50.62,109021.0,49.8838,49.943,49.8444,49.9332,109021.0
2024-04-29 11:25:00,50.63,50.74,50.62,50.69,171501.0,49.943,50.0515,49.9332,50.0022,171501.0
2024-04-29 11:30:00,50.68,50.7,50.61,50.62,110315.0,49.9923,50.0121,49.9233,49.9332,110315.0
2024-04-29 11:35:00,50.61,50.63,50.52,50.55,111931.0,49.9233,49.943,49.8345,49.8641,111931.0
2024-04-29 11:40:00,50.54,50.55,50.31,50.34,187364.0,49.8542,49.8641,49.6274,49.657,187364.0
2024-04-29 11:45:00,50.35,50.35,50.22,50.25,146493.0,49.6668,49.6668,49.5386,49.5682,146493.0
2024-04-29 11:50:00,50.24,50.31,50.2,50.23,105190.0,49.5583,49.6274,49.5189,49.5485,105190.0
2024-04-29 11:55:00,50.25,50.31,50.21,50.3,78579.0,49.5682,49.6274,49.5287,49.6175,78579.0
2024-04-29 12:00:00,50.28,50.28,50.19,50.23,112874.0,49.5978,49.5978,49.509,49.5485,112874.0
2024-04-29 12:05:00,50.23,50.27,50.17,50.19,57085.0,49.5485,49.5879,49.4893,49.509,57085.0
2024-04-29 12:10:00,50.19,50.25,50.18,50.22,53870.0,49.509,49.5682,49.4991,49.5386,53870.0
2024-04-29 12:15:00,50.23,50.29,50.2,50.26,67243.0,49.5485,49.6076,49.5189,49.578,67243.0
2024-04-29 12:20:00,50.26,50.31,50.19,50.2,65615.0,49.578,49.6274,49.509,49.5189,65615.0
2024-04-29 12:25:00,50.21,50.28,50.19,50.23,40722.0,49.5287,49.5978,49.509,49.5485,40722.0
2024-04-29 12:30:00,50.23,50.29,50.21,50.25,43106.0,49.5485,49.6076,49.5287,49.5682,43106.0
2024-04-29 12:35:00,50.24,50.24,50.15,50.21,58104.0,49.5583,49.5583,49.4695,49.5287,58104.0
2024-04-29 12:40:00,50.19,50.21,50.07,50.08,59072.0,49.509,49.5287,49.3906,49.4005,59072.0
2024-04-29 12:45:00,50.08,50.14,50.07,50.11,84640.0,49.4005,49.4597,49.3906,49.4301,84640.0
2024-04-29 12:50:00,50.12,50.18,50.09,50.1,50806.0,49.4399,49.4991,49.4103,49.4202,50806.0
2024-04-29 12:55:00,50.1,50.11,50.04,50.09,122126.0,49.4202,49.4301,49.361,49.4103,122126.0
2024-04-29 13:00:00,50.1,50.13,50.04,50.08,91253.0,49.4202,49.4498,49.361,49.4005,91253.0
2024-04-29 13:05:00,50.08,50.09,49.94,50.02,119333.0,49.4005,49.4103,49.2624,49.3413,119333.0
2024-04-29 13:10:00,50.02,50.08,50.01,50.03,44937.0,49.3413,49.4005,49.3314,49.3512,44937.0
2024-04-29 13:15:00,50.03,50.1,50.02,50.05,41522.0,49.3512,49.4202,49.3413,49.3709,41522.0
2024-04-29 13:20:00,50.05,50.08,50.03,50.05,52171.0,49.3709,49.4005,49.3512,49.3709,52171.0
2024-04-29 13:25:00,50.05,50.09,50.03,50.08,72567.0,49.3709,49.4103,49.3512,49.4005,72567.0
2024-04-29 13:30:00,50.09,50.09,50.01,50.05,46755.0,49.4103,49.4103,49.3314,49.3709,46755.0
2024-04-29 13:35:00,50.05,50.12,50.05,50.1,68265.0,49.3709,49.4399,49.3709,49.4202,68265.0
2024-04-29 13:40:00,50.1,50.12,50.05,50.08,69880.0,49.4202,49.4399,49.3709,49.4005,69880.0
2024-04-29 13:45:00,50.09,50.13,50.09,50.11,31474.0,49.4103,49.4498,49.4103,49.4301,31474.0
2024-04-29 13:50:00,50.11,50.15,50.07,50.08,64170.0,49.4301,49.4695,49.3906,49.4005,64170.0
2024-04-29 13:55:00,50.09,50.16,50.05,50.07,61376.0,49.4103,49.4794,49.3709,49.3906,61376.0
2024-04-29 14:00:00,50.06,50.06,49.99,50.04,42116.0,49.3808,49.3808,49.3117,49.361,42116.0
2024-04-29 14:05:00,50.05,50.09,50.02,50.08,52733.0,49.3709,49.4103,49.3413,49.4005,52733.0
2024-04-29 14:10:00,50.08,50.1,50.05,50.09,28103.0,49.4005,49.4202,49.3709,49.4103,28103.0
2024-04-29 14:15:00,50.08,50.11,50.04,50.06,33724.0,49.4005,49.4301,49.361,49.3808,33724.0
2024-04-29 14:20:00,50.07,50.1,50.06,50.08,27154.0,49.3906,49.4202,49.3808,49.4005,27154.0
2024-04-29 14:25:00,50.07,50.1,50.06,50.07,34421.0,49.3906,49.4202,49.3808,49.3906,34421.0
2024-04-29 14:30:00,50.06,50.07,49.92,49.97,76961.0,49.3808,49.3906,49.2427,49.292,76961.0
2024-04-29 14:35:00,49.98,49.98,49.93,49.96,23184.0,49.3018,49.3018,49.2525,49.2821,23184.0
2024-04-29 14:40:00,49.96,50.06,49.95,50.03,73338.0,49.2821,49.3808,49.2722,49.3512,73338.0
2024-04-29 14:45:00,50.03,50.09,50.0,50.09,42161.0,49.3512,49.4103,49.3216,49.4103,42161.0
2024-04-29 14:50:00,50.09,50.11,50.07,50.09,42615.0,49.4103,49.4301,49.3906,49.4103,42615.0
2024-04-29 14:55:00,50.1,50.15,50.09,50.13,41140.0,49.4202,49.4695,49.4103,49.4498,41140.0
2024-04-29 15:00:00,50.13,50.13,49.8,49.83,162020.0,49.4498,49.4498,49.1243,49.1539,162020.0
2024-04-29 15:05:00,49.83,50.0,49.83,49.99,101733.0,49.1539,49.3216,49.1539,49.3117,101733.0
2024-04-29 15:10:00,49.99,50.0,49.94,49.98,56352.0,49.3117,49.3216,49.2624,49.3018,56352.0
2024-04-29 15:15:00,49.98,50.0,49.93,49.95,66433.0,49.3018,49.3216,49.2525,49.2722,66433.0
2024-04-29 15:20:00,49.95,50.0,49.94,49.97,64318.0,49.2722,49.3216,49.2624,49.292,64318.0
2024-04-29 15:25:00,49.97,50.0,49.93,49.97,90017.0,49.292,49.3216,49.2525,49.292,90017.0
2024-04-29 15:30:00,49.97,50.02,49.96,50.0,114700.0,49.292,49.3413,49.2821,49.3216,114700.0
2024-04-29 15:35:00,50.0,50.02,49.93,50.01,102503.0,49.3216,49.3413,49.2525,49.3314,102503.0
2024-04-29 15:40:00,50.02,50.12,49.97,50.12,100955.0,49.3413,49.4399,49.292,49.4399,100955.0
2024-04-29 15:45:00,50.12,50.13,50.09,50.11,97756.0,49.4399,49.4498,49.4103,49.4301,97756.0
2024-04-29 15:50:00,50.11,50.39,50.1,50.38,259337.0,49.4301,49.7063,49.4202,49.6964,259337.0
2024-04-29 15:55:00,50.38,50.47,50.33,50.45,660835.0,49.6964,49.7852,49.6471,49.7655,660835.0
2024-04-30 09:30:00,49.84,50.2,49.78,49.85,159529.0,49.1637,49.5189,49.1046,49.1736,159529.0
2024-04-30 09:35:00,49.84,50.13,49.77,50.12,92167.0,49.1637,49.4498,49.0947,49.4399,92167.0
2024-04-30 09:40:00,50.11,50.36,50.05,50.35,97820.0,49.4301,49.6767,49.3709,49.6668,97820.0
2024-04-30 09:45:00,50.34,50.37,50.1,50.13,55877.0,49.657,49.6866,49.4202,49.4498,55877.0
2024-04-30 09:50:00,50.1,50.18,50.07,50.13,86092.0,49.4202,49.4991,49.3906,49.4498,86092.0
2024-04-30 09:55:00,50.14,50.23,50.14,50.16,44144.0,49.4597,49.5485,49.4597,49.4794,44144.0
2024-04-30 10:00:00,50.16,50.28,50.11,50.24,129719.0,49.4794,49.5978,49.4301,49.5583,129719.0
2024-04-30 10:05:00,50.25,50.41,50.25,50.38,81353.0,49.5682,49.726,49.5682,49.6964,81353.0
2024-04-30 10:10:00,50.38,50.45,50.35,50.43,41683.0,49.6964,49.7655,49.6668,49.7457,41683.0
2024-04-30 10:15:00,50.43,50.6,50.43,50.5,126256.0,49.7457,49.9134,49.7457,49.8148,126256.0
2024-04-30 10:20:00,50.5,50.73,50.5,50.72,141181.0,49.8148,50.0417,49.8148,50.0318,141181.0
2024-04-30 10:25:00,50.72,50.72,50.55,50.55,58367.0,50.0318,50.0318,49.8641,49.8641,58367.0
2024-04-30 10:30:00,50.55,50.66,50.53,50.6,113883.0,49.8641,49.9726,49.8444,49.9134,113883.0
2024-04-30 10:35:00,50.59,50.63,50.52,50.62,111211.0,49.9036,49.943,49.8345,49.9332,111211.0
2024-04-30 10:40:00,50.62,50.69,50.6,50.66,37210.0,49.9332,50.0022,49.9134,49.9726,37210.0
2024-04-30 10:45:00,50.65,50.72,50.63,50.67,61230.0,49.9628,50.0318,49.943,49.9825,61230.0
2024-04-30 10:50:00,50.69,50.72,50.6,50.62,36143.0,50.0022,50.0318,49.9134,49.9332,36143.0
2024-04-30 10:55:00,50.61,50.61,50.53,50.57,75987.0,49.9233,49.9233,49.8444,49.8838,75987.0
2024-04-30 11:00:00,50.57,50.59,50.51,50.54,93513.0,49.8838,49.9036,49.8247,49.8542,93513.0
2024-04-30 11:05:00,50.53,50.56,50.43,50.45,99849.0,49.8444,49.874,49.7457,49.7655,99849.0
2024-04-30 11:10:00,50.45,50.45,50.28,50.32,98591.0,49.7655,49.7655,49.5978,49.6372,98591.0
2024-04-30 11:15:00,50.33,50.55,50.32,50.41,80171.0,49.6471,49.8641,49.6372,49.726,80171.0
2024-04-30 11:20:00,50.41,50.43,50.36,50.4,61029.0,49.726,49.7457,49.6767,49.7161,61029.0
2024-04-30 11:25:00,50.42,50.42,50.32,50.37,48732.0,49.7359,49.7359,49.6372,49.6866,48732.0
2024-04-30 11:30:00,50.37,50.42,50.35,50.42,60228.0,49.6866,49.7359,49.6668,49.7359,60228.0
2024-04-30 11:35:00,50.42,50.42,50.32,50.4,49944.0,49.7359,49.7359,49.6372,49.7161,49944.0
2024-04-30 11:40:00,50.41,50.41,50.31,50.38,78129.0,49.726,49.726,49.6274,49.6964,78129.0
2024-04-30 11:45:00,50.39,50.39,50.32,50.33,22652.0,49.7063,49.7063,49.6372,49.6471,22652.0
2024-04-30 11:50:00,50.33,50.36,50.24,50.34,79419.0,49.6471,49.6767,49.5583,49.657,79419.0
2024-04-30 11:55:00,50.34,50.39,50.33,50.36,45043.0,49.657,49.7063,49.6471,49.6767,45043.0
2024-04-30 12:00:00,50.35,50.36,50.27,50.35,51406.0,49.6668,49.6767,49.5879,49.6668,51406.0
2024-04-30 12:05:00,50.34,50.35,50.27,50.29,65000.0,49.657,49.6668,49.5879,49.6076,65000.0
2024-04-30 12:10:00,50.29,50.43,50.29,50.34,106860.0,49.6076,49.7457,49.6076,49.657,106860.0
2024-04-30 12:15:00,50.33,50.36,50.29,50.32,71373.0,49.6471,49.6767,49.6076,49.6372,71373.0
2024-04-30 12:20:00,50.33,50.36,50.32,50.34,33274.0,49.6471,49.6767,49.6372,49.657,33274.0
2024-04-30 12:25:00,50.34,50.38,50.3,50.32,61220.0,49.657,49.6964,49.6175,49.6372,61220.0
2024-04-30 12:30:00,50.32,50.32,50.15,50.16,54797.0,49.6372,49.6372,49.4695,49.4794,54797.0
2024-04-30 12:35:00,50.17,50.23,50.16,50.2,45562.0,49.4893,49.5485,49.4794,49.5189,45562.0
2024-04-30 12:40:00,50.2,50.21,50.15,50.21,49404.0,49.5189,49.5287,49.4695,49.5287,49404.0
2024-04-30 12:45:00,50.21,50.28,50.2,50.27,33437.0,49.5287,49.5978,49.5189,49.5879,33437.0
2024-04-30 12:50:00,50.27,50.3,50.23,50.28,42402.0,49.5879,49.6175,49.5485,49.5978,42402.0
2024-04-30 12:55:00,50.28,50.3,50.24,50.28,56793.0,49.5978,49.6175,49.5583,49.5978,56793.0
2024-04-30 13:00:00,50.28,50.31,50.24,50.26,64644.0,49.5978,49.6274,49.5583,49.578,64644.0
2024-04-30 13:05:00,50.26,50.31,50.23,50.29,34780.0,49.578,49.6274,49.5485,49.6076,34780.0
2024-04-30 13:10:00,50.29,50.32,50.27,50.29,38366.0,49.6076,49.6372,49.5879,49.6076,38366.0
2024-04-30 13:15:00,50.29,50.31,50.27,50.28,44133.0,49.6076,49.6274,49.5879,49.5978,44133.0
2024-04-30 13:20:00,50.28,50.31,50.24,50.26,42063.0,49.5978,49.6274,49.5583,49.578,42063.0
2024-04-30 13:25:00,50.26,50.3,50.23,50.25,28963.0,49.578,49.6175,49.5485,49.5682,28963.0
2024-04-30 13:30:00,50.23,50.29,50.23,50.28,44343.0,49.5485,49.6076,49.5485,49.5978,44343.0
2024-04-30 13:35:00,50.28,50.32,50.27,50.28,69792.0,49.5978,49.6372,49.5879,49.5978,69792.0
2024-04-30 13:40:00,50.28,50.35,50.27,50.33,43990.0,49.5978,49.6668,49.5879,49.6471,43990.0
2024-04-30 13:45:00,50.33,50.35,50.32,50.34,31731.0,49.6471,49.6668,49.6372,49.657,31731.0
2024-04-30 13:50:00,50.35,50.39,50.33,50.39,31636.0,49.6668,49.7063,49.6471,49.7063,31636.0
2024-04-30 13:55:00,50.39,50.39,50.34,50.38,54664.0,49.7063,49.7063,49.657,49.6964,54664.0
2024-04-30 14:00:00,50.38,50.47,50.36,50.46,60230.0,49.6964,49.7852,49.6767,49.7753,60230.0
2024-04-30 14:05:00,50.46,50.47,50.41,50.42,55035.0,49.7753,49.7852,49.726,49.7359,55035.0
2024-04-30 14:10:00,50.43,50.51,50.41,50.48,75896.0,49.7457,49.8247,49.726,49.7951,75896.0
2024-04-30 14:15:00,50.49,50.5,50.46,50.48,33297.0,49.8049,49.8148,49.7753,49.7951,33297.0
2024-04-30 14:20:00,50.49,50.56,50.49,50.55,49677.0,49.8049,49.874,49.8049,49.8641,49677.0
2024-04-30 14:25:00,50.55,50.58,50.5,50.5,61499.0,49.8641,49.8937,49.8148,49.8148,61499.0
2024-04-30 14:30:00,50.5,50.51,50.43,50.49,80127.0,49.8148,49.8247,49.7457,49.8049,80127.0
2024-04-30 14:35:00,50.48,50.54,50.47,50.52,67737.0,49.7951,49.8542,49.7852,49.8345,67737.0
2024-04-30 14:40:00,50.52,50.55,50.49,50.5,59577.0,49.8345,49.8641,49.8049,49.8148,59577.0
2024-04-30 14:45:00,50.51,50.51,50.46,50.47,60393.0,49.8247,49.8247,49.7753,49.7852,60393.0
2024-04-30 14:50:00,50.46,50.46,50.38,50.41,98672.0,49.7753,49.7753,49.6964,49.726,98672.0
2024-04-30 14:55:00,50.41,50.45,50.38,50.45,45706.0,49.726,49.7655,49.6964,49.7655,45706.0
2024-04-30 15:00:00,50.45,50.52,50.44,50.49,121514.0,49.7655,49.8345,49.7556,49.8049,121514.0
2024-04-30 15:05:00,50.48,50.49,50.44,50.45,26640.0,49.7951,49.8049,49.7556,49.7655,26640.0
2024-04-30 15:10:00,50.45,50.48,50.44,50.46,73347.0,49.7655,49.7951,49.7556,49.7753,73347.0
2024-04-30 15:15:00,50.46,50.47,50.41,50.44,74329.0,49.7753,49.7852,49.726,49.7556,74329.0
2024-04-30 15:20:00,50.44,50.45,50.37,50.41,101218.0,49.7556,49.7655,49.6866,49.726,101218.0
2024-04-30 15:25:00,50.41,50.47,50.4,50.47,121244.0,49.726,49.7852,49.7161,49.7852,121244.0
2024-04-30 15:30:00,50.47,50.52,50.45,50.52,120278.0,49.7852,49.8345,49.7655,49.8345,120278.0
2024-04-30 15:35:00,50.52,50.52,50.41,50.46,158533.0,49.8345,49.8345,49.726,49.7753,158533.0
2024-04-30 15:40:00,50.46,50.51,50.42,50.5,189072.0,49.7753,49.8247,49.7359,49.8148,189072.0
2024-04-30 15:45:00,50.5,50.56,50.46,50.55,189064.0,49.8148,49.874,49.7753,49.8641,189064.0
2024-04-30 15:50:00,50.55,50.56,50.3,50.31,371881.0,49.8641,49.874,49.6175,49.6274,371881.0
2024-04-30 15:55:00,50.31,50.31,50.01,50.09,1443542.0,49.6274,49.6274,49.3314,49.4103,1443542.0
2024-05-01 09:30:00,50.04,50.13,49.91,49.97,133990.0,49.361,49.4498,49.2328,49.292,133990.0
2024-05-01 09:35:00,49.97,50.05,49.77,49.8,115359.0,49.292,49.3709,49.0947,49.1243,115359.0
2024-05-01 09:40:00,49.78,49.8,49.68,49.72,103387.0,49.1046,49.1243,49.0059,49.0454,103387.0
2024-05-01 09:45:00,49.72,49.75,49.55,49.67,135462.0,49.0454,49.075,48.8777,48.996,135462.0
2024-05-01 09:50:00,49.69,49.74,49.6,49.66,72284.0,49.0158,49.0651,48.927,48.9862,72284.0
2024-05-01 09:55:00,49.65,49.65,49.52,49.57,60144.0,48.9763,48.9763,48.8481,48.8974,60144.0
2024-05-01 10:00:00,49.57,49.64,49.39,49.57,108146.0,48.8974,48.9665,48.7198,48.8974,108146.0
2024-05-01 10:05:00,49.59,49.68,49.57,49.65,77092.0,48.9171,49.0059,48.8974,48.9763,77092.0
2024-05-01 10:10:00,49.65,49.67,49.54,49.66,51812.0,48.9763,48.996,48.8678,48.9862,51812.0
2024-05-01 10:15:00,49.66,49.76,49.62,49.67,61142.0,48.9862,49.0848,48.9467,48.996,61142.0
2024-05-01 10:20:00,49.66,49.67,49.48,49.5,80389.0,48.9862,48.996,48.8086,48.8284,80389.0
2024-05-01 10:25:00,49.51,49.52,49.39,49.45,81695.0,48.8382,48.8481,48.7198,48.779,81695.0
2024-05-01 10:30:00,49.44,49.54,49.38,49.53,122847.0,48.7692,48.8678,48.71,48.8579,122847.0
2024-05-01 10:35:00,49.54,49.62,49.52,49.59,80440.0,48.8678,48.9467,48.8481,48.9171,80440.0
2024-05-01 10:40:00,49.56,49.57,49.41,49.53,42918.0,48.8875,48.8974,48.7396,48.8579,42918.0
2024-05-01 10:45:00,49.54,49.58,49.46,49.58,66310.0,48.8678,48.9073,48.7889,48.9073,66310.0
2024-05-01 10:50:00,49.59,49.64,49.51,49.62,47614.0,48.9171,48.9665,48.8382,48.9467,47614.0
2024-05-01 10:55:00,49.63,49.65,49.57,49.6,43216.0,48.9566,48.9763,48.8974,48.927,43216.0
2024-05-01 11:00:00,49.6,49.61,49.52,49.58,59640.0,48.927,48.9369,48.8481,48.9073,59640.0
2024-05-01 11:05:00,49.58,49.64,49.46,49.47,34371.0,48.9073,48.9665,48.7889,48.7988,34371.0
2024-05-01 11:10:00,49.47,49.58,49.46,49.5,37239.0,48.7988,48.9073,48.7889,48.8284,37239.0
2024-05-01 11:15:00,49.49,49.49,49.35,49.43,84737.0,48.8185,48.8185,48.6804,48.7593,84737.0
2024-05-01 11:20:00,49.43,49.5,49.38,49.48,50186.0,48.7593,48.8284,48.71,48.8086,50186.0
2024-05-01 11:25:00,49.48,49.64,49.48,49.64,104403.0,48.8086,48.9665,48.8086,48.9665,104403.0
2024-05-01 11:30:00,49.64,49.69,49.56,49.59,60311.0,48.9665,49.0158,48.8875,48.9171,60311.0
2024-05-01 11:35:00,49.59,49.86,49.56,49.85,94971.0,48.9171,49.1835,48.8875,49.1736,94971.0
2024-05-01 11:40:00,49.85,49.86,49.77,49.82,42387.0,49.1736,49.1835,49.0947,49.144,42387.0
2024-05-01 11:45:00,49.82,49.83,49.72,49.73,56688.0,49.144,49.1539,49.0454,49.0552,56688.0
2024-05-01 11:50:00,49.73,49.74,49.67,49.69,27159.0,49.0552,49.0651,48.996,49.0158,27159.0
2024-05-01 11:55:00,49.7,49.76,49.63,49.74,37203.0,49.0256,49.0848,48.9566,49.0651,37203.0
2024-05-01 12:00:00,49.72,49.76,49.67,49.74,50381.0,49.0454,49.0848,48.996,49.0651,50381.0
2024-05-01 12:05:00,49.75,49.78,49.69,49.73,39097.0,49.075,49.1046,49.0158,49.0552,39097.0
2024-05-01 12:10:00,49.73,49.8,49.7,49.75,65452.0,49.0552,49.1243,49.0256,49.075,65452.0
2024-05-01 12:15:00,49.75,49.76,49.57,49.58,83798.0,49.075,49.0848,48.8974,48.9073,83798.0
2024-05-01 12:20:00,49.57,49.57,49.42,49.42,42085.0,48.8974,48.8974,48.7494,48.7494,42085.0
2024-05-01 12:25:00,49.42,49.57,49.42,49.55,39591.0,48.7494,48.8974,48.7494,48.8777,39591.0
2024-05-01 12:30:00,49.55,49.55,49.44,49.51,47644.0,48.8777,48.8777,48.7692,48.8382,47644.0
2024-05-01 12:35:00,49.5,49.51,49.46,49.48,43514.0,48.8284,48.8382,48.7889,48.8086,43514.0
2024-05-01 12:40:00,49.48,49.5,49.39,49.43,44684.0,48.8086,48.8284,48.7198,48.7593,44684.0
2024-05-01 12:45:00,49.44,49.52,49.43,49.5,51621.0,48.7692,48.8481,48.7593,48.8284,51621.0
2024-05-01 12:50:00,49.49,49.6,49.45,49.59,47237.0,48.8185,48.927,48.779,48.9171,47237.0
2024-05-01 12:55:00,49.59,49.61,49.51,49.51,29843.0,48.9171,48.9369,48.8382,48.8382,29843.0
2024-05-01 13:00:00,49.51,49.52,49.4,49.43,39971.0,48.8382,48.8481,48.7297,48.7593,39971.0
2024-05-01 13:05:00,49.43,49.46,49.38,49.42,49520.0,48.7593,48.7889,48.71,48.7494,49520.0
2024-05-01 13:10:00,49.42,49.43,49.32,49.35,44689.0,48.7494,48.7593,48.6508,48.6804,44689.0
2024-05-01 13:15:00,49.36,49.38,49.28,49.28,116171.0,48.6903,48.71,48.6113,48.6113,116171.0
2024-05-01 13:20:00,49.29,49.37,49.28,49.31,39449.0,48.6212,48.7001,48.6113,48.6409,39449.0
2024-05-01 13:25:00,49.32,49.36,49.3,49.36,35186.0,48.6508,48.6903,48.6311,48.6903,35186.0
2024-05-01 13:30:00,49.36,49.54,49.35,49.54,73346.0,48.6903,48.8678,48.6804,48.8678,73346.0
2024-05-01 13:35:00,49.54,49.59,49.48,49.49,49222.0,48.8678,48.9171,48.8086,48.8185,49222.0
2024-05-01 13:40:00,49.48,49.5,49.38,49.41,48893.0,48.8086,48.8284,48.71,48.7396,48893.0
2024-05-01 13:45:00,49.42,49.56,49.41,49.53,42410.0,48.7494,48.8875,48.7396,48.8579,42410.0
2024-05-01 13:50:00,49.53,49.55,49.49,49.55,46154.0,48.8579,48.8777,48.8185,48.8777,46154.0
2024-05-01 13:55:00,49.54,49.55,49.48,49.5,45728.0,48.8678,48.8777,48.8086,48.8284,45728.0
2024-05-01 14:00:00,49.5,49.68,49.44,49.68,93673.0,48.8284,49.0059,48.7692,49.0059,93673.0
2024-05-01 14:05:00,49.68,49.71,49.56,49.66,73904.0,49.0059,49.0355,48.8875,48.9862,73904.0
2024-05-01 14:10:00,49.66,49.76,49.61,49.64,81579.0,48.9862,49.0848,48.9369,48.9665,81579.0
2024-05-01 14:15:00,49.64,49.71,49.64,49.66,43730.0,48.9665,49.0355,48.9665,48.9862,43730.0
2024-05-01 14:20:00,49.65,49.71,49.63,49.7,59142.0,48.9763,49.0355,48.9566,49.0256,59142.0
2024-05-01 14:25:00,49.7,49.8,49.68,49.79,59461.0,49.0256,49.1243,49.0059,49.1144,59461.0
2024-05-01 14:30:00,49.79,49.84,49.52,49.83,108226.0,49.1144,49.1637,48.8481,49.1539,108226.0
2024-05-01 14:35:00,49.82,49.98,49.57,49.95,168706.0,49.144,49.3018,48.8974,49.2722,168706.0
2024-05-01 14:40:00,49.96,50.31,49.9,50.31,399903.0,49.2821,49.6274,49.2229,49.6274,399903.0
2024-05-01 14:45:00,50.31,50.37,50.12,50.32,150740.0,49.6274,49.6866,49.4399,49.6372,150740.0
2024-05-01 14:50:00,50.33,50.42,50.24,50.29,149934.0,49.6471,49.7359,49.5583,49.6076,149934.0
2024-05-01 14:55:00,50.29,50.34,50.19,50.27,89473.0,49.6076,49.657,49.509,49.5879,89473.0
2024-05-01 15:00:00,50.27,50.37,50.19,50.25,114339.0,49.5879,49.6866,49.509,49.5682,114339.0
2024-05-01 15:05:00,50.27,50.41,50.18,50.37,114153.0,49.5879,49.726,49.4991,49.6866,114153.0
2024-05-01 15:10:00,50.37,50.45,50.35,50.42,81991.0,49.6866,49.7655,49.6668,49.7359,81991.0
2024-05-01 15:15:00,50.42,50.5,50.36,50.37,105237.0,49.7359,49.8148,49.6767,49.6866,105237.0
2024-05-01 15:20:00,50.36,50.48,50.23,50.45,100474.0,49.6767,49.7951,49.5485,49.7655,100474.0
2024-05-01 15:25:00,50.44,50.45,50.24,50.27,67166.0,49.7556,49.7655,49.5583,49.5879,67166.0
2024-05-01 15:30:00,50.27,50.28,50.1,50.18,155700.0,49.5879,49.5978,49.4202,49.4991,155700.0
2024-05-01 15:35:00,50.18,50.19,50.03,50.12,180105.0,49.4991,49.509,49.3512,49.4399,180105.0
2024-05-01 15:40:00,50.13,50.21,50.06,50.19,182240.0,49.4498,49.5287,49.3808,49.509,182240.0
2024-05-01 15:45:00,50.19,50.26,50.13,50.21,259210.0,49.509,49.578,49.4498,49.5287,259210.0
2024-05-01 15:50:00,50.21,50.22,49.97,50.0,338310.0,49.5287,49.5386,49.292,49.3216,338310.0
2024-05-01 15:55:00,49.99,50.07,49.96,50.01,805639.0,49.3117,49.3906,49.2821,49.3314,805639.0
2024-05-02 09:30:00,50.59,50.66,50.3,50.3,134911.0,49.9036,49.9726,49.6175,49.6175,134911.0
2024-05-02 09:35:00,50.3,50.36,50.24,50.32,57471.0,49.6175,49.6767,49.5583,49.6372,57471.0
2024-05-02 09:40:00,50.31,50.4,50.26,50.34,52767.0,49.6274,49.7161,49.578,49.657,52767.0
2024-05-02 09:45:00,50.35,50.38,50.26,50.34,77494.0,49.6668,49.6964,49.578,49.657,77494.0
2024-05-02 09:50:00,50.34,50.44,50.31,50.42,77608.0,49.657,49.7556,49.6274,49.7359,77608.0
2024-05-02 09:55:00,50.44,50.5,50.39,50.45,50198.0,49.7556,49.8148,49.7063,49.7655,50198.0
2024-05-02 10:00:00,50.44,50.46,50.28,50.39,86867.0,49.7556,49.7753,49.5978,49.7063,86867.0
2024-05-02 10:05:00,50.38,50.45,50.3,50.33,57454.0,49.6964,49.7655,49.6175,49.6471,57454.0
2024-05-02 10:10:00,50.33,50.5,50.28,50.5,104844.0,49.6471,49.8148,49.5978,49.8148,104844.0
2024-05-02 10:15:00,50.51,50.56,50.49,50.5,65234.0,49.8247,49.874,49.8049,49.8148,65234.0
2024-05-02 10:20:00,50.49,50.62,50.43,50.56,83280.0,49.8049,49.9332,49.7457,49.874,83280.0
2024-05-02 10:25:00,50.56,50.69,50.56,50.67,63248.0,49.874,50.0022,49.874,49.9825,63248.0
2024-05-02 10:30:00,50.67,50.67,50.6,50.62,61301.0,49.9825,49.9825,49.9134,49.9332,61301.0
2024-05-02 10:35:00,50.61,50.64,50.54,50.64,53275.0,49.9233,49.9529,49.8542,49.9529,53275.0
2024-05-02 10:40:00,50.64,50.67,50.53,50.59,85363.0,49.9529,49.9825,49.8444,49.9036,85363.0
2024-05-02 10:45:00,50.59,50.73,50.54,50.73,63199.0,49.9036,50.0417,49.8542,50.0417,63199.0
2024-05-02 10:50:00,50.72,50.73,50.6,50.61,88622.0,50.0318,50.0417,49.9134,49.9233,88622.0
2024-05-02 10:55:00,50.6,50.73,50.54,50.73,62654.0,49.9134,50.0417,49.8542,50.0417,62654.0
2024-05-02 11:00:00,50.73,50.75,50.61,50.63,95017.0,50.0417,50.0614,49.9233,49.943,95017.0
2024-05-02 11:05:00,50.63,50.66,50.58,50.64,48127.0,49.943,49.9726,49.8937,49.9529,48127.0
2024-05-02 11:10:00,50.64,50.68,50.59,50.68,33763.0,49.9529,49.9923,49.9036,49.9923,33763.0
2024-05-02 11:15:00,50.67,50.7,50.64,50.67,41123.0,49.9825,50.0121,49.9529,49.9825,41123.0
2024-05-02 11:20:00,50.67,50.72,50.64,50.69,41735.0,49.9825,50.0318,49.9529,50.0022,41735.0
2024-05-02 11:25:00,50.68,50.68,50.58,50.63,40987.0,49.9923,49.9923,49.8937,49.943,40987.0
2024-05-02 11:30:00,50.63,50.63,50.5,50.5,73515.0,49.943,49.943,49.8148,49.8148,73515.0
2024-05-02 11:35:00,50.51,50.59,50.5,50.58,43384.0,49.8247,49.9036,49.8148,49.8937,43384.0
2024-05-02 11:40:00,50.58,50.69,50.58,50.64,88088.0,49.8937,50.0022,49.8937,49.9529,88088.0
2024-05-02 11:45:00,50.64,50.65,50.57,50.61,52862.0,49.9529,49.9628,49.8838,49.9233,52862.0
2024-05-02 11:50:00,50.6,50.65,50.57,50.6,34423.0,49.9134,49.9628,49.8838,49.9134,34423.0
2024-05-02 11:55:00,50.6,50.62,50.54,50.56,20464.0,49.9134,49.9332,49.8542,49.874,20464.0
2024-05-02 12:00:00,50.56,50.57,50.53,50.57,35464.0,49.874,49.8838,49.8444,49.8838,35464.0
2024-05-02 12:05:00,50.56,50.58,50.53,50.55,41715.0,49.874,49.8937,49.8444,49.8641,41715.0
2024-05-02 12:10:00,50.54,50.56,50.51,50.52,32924.0,49.8542,49.874,49.8247,49.8345,32924.0
2024-05-02 12:15:00,50.52,50.57,50.47,50.55,74867.0,49.8345,49.8838,49.7852,49.8641,74867.0
2024-05-02 12:20:00,50.55,50.67,50.53,50.67,46164.0,49.8641,49.9825,49.8444,49.9825,46164.0
2024-05-02 12:25:00,50.68,50.69,50.65,50.67,59448.0,49.9923,50.0022,49.9628,49.9825,59448.0
2024-05-02 12:30:00,50.66,50.69,50.65,50.68,44902.0,49.9726,50.0022,49.9628,49.9923,44902.0
2024-05-02 12:35:00,50.68,50.71,50.61,50.69,53472.0,49.9923,50.0219,49.9233,50.0022,53472.0
2024-05-02 12:40:00,50.69,50.71,50.66,50.7,18275.0,50.0022,50.0219,49.9726,50.0121,18275.0
2024-05-02 12:45:00,50.71,50.74,50.69,50.73,62927.0,50.0219,50.0515,50.0022,50.0417,62927.0
2024-05-02 12:50:00,50.73,50.75,50.7,50.71,42941.0,50.0417,50.0614,50.0121,50.0219,42941.0
2024-05-02 12:55:00,50.71,50.77,50.68,50.75,65549.0,50.0219,50.0811,49.9923,50.0614,65549.0
2024-05-02 13:00:00,50.76,50.8,50.73,50.79,25089.0,50.0713,50.1107,50.0417,50.1009,25089.0
2024-05-02 13:05:00,50.79,50.8,50.77,50.79,32933.0,50.1009,50.1107,50.0811,50.1009,32933.0
2024-05-02 13:10:00,50.79,50.8,50.75,50.78,40911.0,50.1009,50.1107,50.0614,50.091,40911.0
2024-05-02 13:15:00,50.77,50.83,50.75,50.79,29314.0,50.0811,50.1403,50.0614,50.1009,29314.0
2024-05-02 13:20:00,50.8,50.81,50.71,50.8,33145.0,50.1107,50.1206,50.0219,50.1107,33145.0
2024-05-02 13:25:00,50.8,50.86,50.76,50.86,57910.0,50.1107,50.1699,50.0713,50.1699,57910.0
2024-05-02 13:30:00,50.86,50.91,50.83,50.87,59312.0,50.1699,50.2192,50.1403,50.1798,59312.0
2024-05-02 13:35:00,50.87,50.87,50.79,50.8,48351.0,50.1798,50.1798,50.1009,50.1107,48351.0
2024-05-02 13:40:00,50.8,50.8,50.71,50.77,54675.0,50.1107,50.1107,50.0219,50.0811,54675.0
2024-05-02 13:45:00,50.77,50.84,50.73,50.84,111129.0,50.0811,50.1502,50.0417,50.1502,111129.0
2024-05-02 13:50:00,50.84,50.92,50.83,50.91,75301.0,50.1502,50.2291,50.1403,50.2192,75301.0
2024-05-02 13:55:00,50.92,50.99,50.91,50.97,34382.0,50.2291,50.2981,50.2192,50.2784,34382.0
2024-05-02 14:00:00,50.97,51.12,50.95,51.05,377767.0,50.2784,50.4264,50.2587,50.3573,377767.0
2024-05-02 14:05:00,51.06,51.13,51.03,51.09,41420.0,50.3672,50.4362,50.3376,50.3968,41420.0
2024-05-02 14:10:00,51.09,51.1,51.03,51.04,46268.0,50.3968,50.4066,50.3376,50.3475,46268.0
2024-05-02 14:15:00,51.03,51.08,51.01,51.05,35464.0,50.3376,50.3869,50.3179,50.3573,35464.0
2024-05-02 14:20:00,51.05,51.08,50.97,50.99,38106.0,50.3573,50.3869,50.2784,50.2981,38106.0
2024-05-02 14:25:00,50.99,50.99,50.92,50.94,26836.0,50.2981,50.2981,50.2291,50.2488,26836.0
2024-05-02 14:30:00,50.95,51.05,50.91,51.01,41927.0,50.2587,50.3573,50.2192,50.3179,41927.0
2024-05-02 14:35:00,51.01,51.01,50.93,50.99,42148.0,50.3179,50.3179,50.239,50.2981,42148.0
2024-05-02 14:40:00,51.0,51.03,50.94,50.96,34907.0,50.308,50.3376,50.2488,50.2685,34907.0
2024-05-02 14:45:00,50.97,51.03,50.95,51.01,43955.0,50.2784,50.3376,50.2587,50.3179,43955.0
2024-05-02 14:50:00,51.01,51.1,51.0,51.07,56482.0,50.3179,50.4066,50.308,50.3771,56482.0
2024-05-02 14:55:00,51.07,51.08,51.04,51.05,37783.0,50.3771,50.3869,50.3475,50.3573,37783.0
2024-05-02 15:00:00,51.05,51.07,50.99,51.02,64553.0,50.3573,50.3771,50.2981,50.3277,64553.0
2024-05-02 15:05:00,51.03,51.1,51.0,51.1,61697.0,50.3376,50.4066,50.308,50.4066,61697.0
2024-05-02 15:10:00,51.11,51.14,51.08,51.11,115009.0,50.4165,50.4461,50.3869,50.4165,115009.0
2024-05-02 15:15:00,51.12,51.14,51.1,51.14,46281.0,50.4264,50.4461,50.4066,50.4461,46281.0
2024-05-02 15:20:00,51.14,51.17,51.11,51.15,61012.0,50.4461,50.4757,50.4165,50.456,61012.0
2024-05-02 15:25:00,51.15,51.19,51.12,51.16,59866.0,50.456,50.4954,50.4264,50.4658,59866.0
2024-05-02 15:30:00,51.16,51.17,51.05,51.07,99127.0,50.4658,50.4757,50.3573,50.3771,99127.0
2024-05-02 15:35:00,51.07,51.12,51.02,51.11,92058.0,50.3771,50.4264,50.3277,50.4165,92058.0
2024-05-02 15:40:00,51.11,51.14,51.06,51.11,77353.0,50.4165,50.4461,50.3672,50.4165,77353.0
2024-05-02 15:45:00,51.12,51.18,51.07,51.11,170311.0,50.4264,50.4856,50.3771,50.4165,170311.0
2024-05-02 15:50:00,51.1,51.1,50.96,51.0,337424.0,50.4066,50.4066,50.2685,50.308,337424.0
2024-05-02 15:55:00,51.0,51.07,50.92,51.03,693452.0,50.308,50.3771,50.2291,50.3376,693452.0
2024-05-03 09:30:00,51.36,51.56,51.18,51.25,191949.0,50.6631,50.8604,50.4856,50.5546,191949.0
2024-05-03 09:35:00,51.25,51.29,51.09,51.18,82194.0,50.5546,50.5941,50.3968,50.4856,82194.0
2024-05-03 09:40:00,51.18,51.19,51.1,51.18,120747.0,50.4856,50.4954,50.4066,50.4856,120747.0
2024-05-03 09:45:00,51.17,51.44,51.1,51.41,79968.0,50.4757,50.742,50.4066,50.7124,79968.0
2024-05-03 09:50:00,51.42,51.49,51.34,51.34,109509.0,50.7223,50.7914,50.6434,50.6434,109509.0
2024-05-03 09:55:00,51.35,51.49,51.34,51.4,144704.0,50.6533,50.7914,50.6434,50.7026,144704.0
2024-05-03 10:00:00,51.4,51.5,51.22,51.23,125474.0,50.7026,50.8012,50.525,50.5349,125474.0
2024-05-03 10:05:00,51.22,51.38,51.2,51.28,117222.0,50.525,50.6828,50.5053,50.5842,117222.0
2024-05-03 10:10:00,51.29,51.33,51.15,51.16,127756.0,50.5941,50.6335,50.456,50.4658,127756.0
2024-05-03 10:15:00,51.18,51.43,51.17,51.35,102606.0,50.4856,50.7322,50.4757,50.6533,102606.0
2024-05-03 10:20:00,51.36,51.37,51.14,51.2,96095.0,50.6631,50.673,50.4461,50.5053,96095.0
2024-05-03 10:25:00,51.2,51.21,51.02,51.17,73604.0,50.5053,50.5152,50.3277,50.4757,73604.0
2024-05-03 10:30:00,51.17,51.25,51.07,51.11,75606.0,50.4757,50.5546,50.3771,50.4165,75606.0
2024-05-03 10:35:00,51.1,51.14,50.97,51.01,120075.0,50.4066,50.4461,50.2784,50.3179,120075.0
2024-05-03 10:40:00,51.01,51.14,51.0,51.06,199699.0,50.3179,50.4461,50.308,50.3672,199699.0
2024-05-03 10:45:00,51.05,51.15,51.03,51.05,68529.0,50.3573,50.456,50.3376,50.3573,68529.0
2024-05-03 10:50:00,51.05,51.05,50.95,50.98,50006.0,50.3573,50.3573,50.2587,50.2883,50006.0
2024-05-03 10:55:00,50.98,50.99,50.83,50.86,46479.0,50.2883,50.2981,50.1403,50.1699,46479.0
2024-05-03 11:00:00,50.85,51.04,50.85,51.01,126292.0,50.16,50.3475,50.16,50.3179,126292.0
2024-05-03 11:05:00,51.01,51.13,50.92,50.92,58214.0,50.3179,50.4362,50.2291,50.2291,58214.0
2024-05-03 11:10:00,50.93,50.98,50.89,50.98,48104.0,50.239,50.2883,50.1995,50.2883,48104.0
2024-05-03 11:15:00,50.98,50.99,50.89,50.92,63947.0,50.2883,50.2981,50.1995,50.2291,63947.0
2024-05-03 11:20:00,50.92,50.96,50.86,50.91,54574.0,50.2291,50.2685,50.1699,50.2192,54574.0
2024-05-03 11:25:00,50.92,50.95,50.82,50.95,102635.0,50.2291,50.2587,50.1304,50.2587,102635.0
2024-05-03 11:30:00,50.95,51.06,50.94,51.04,87104.0,50.2587,50.3672,50.2488,50.3475,87104.0
2024-05-03 11:35:00,51.05,51.12,51.02,51.04,68211.0,50.3573,50.4264,50.3277,50.3475,68211.0
2024-05-03 11:40:00,51.04,51.07,50.93,50.96,51822.0,50.3475,50.3771,50.239,50.2685,51822.0
2024-05-03 11:45:00,50.97,51.04,50.96,51.03,53409.0,50.2784,50.3475,50.2685,50.3376,53409.0
2024-05-03 11:50:00,51.03,51.09,50.95,51.08,61584.0,50.3376,50.3968,50.2587,50.3869,61584.0
2024-05-03 11:55:00,51.08,51.16,51.08,51.15,51581.0,50.3869,50.4658,50.3869,50.456,51581.0
2024-05-03 12:00:00,51.16,51.36,51.15,51.33,81875.0,50.4658,50.6631,50.456,50.6335,81875.0
2024-05-03 12:05:00,51.32,51.33,51.21,51.22,27165.0,50.6237,50.6335,50.5152,50.525,27165.0
2024-05-03 12:10:00,51.22,51.25,51.19,51.2,54028.0,50.525,50.5546,50.4954,50.5053,54028.0
2024-05-03 12:15:00,51.19,51.25,51.18,51.19,40840.0,50.4954,50.5546,50.4856,50.4954,40840.0
2024-05-03 12:20:00,51.19,51.27,51.15,51.25,38982.0,50.4954,50.5743,50.456,50.5546,38982.0
2024-05-03 12:25:00,51.25,51.31,51.24,51.29,64282.0,50.5546,50.6138,50.5447,50.5941,64282.0
2024-05-03 12:30:00,51.29,51.38,51.29,51.34,151685.0,50.5941,50.6828,50.5941,50.6434,151685.0
2024-05-03 12:35:00,51.35,51.38,51.3,51.37,51416.0,50.6533,50.6828,50.6039,50.673,51416.0
2024-05-03 12:40:00,51.37,51.39,51.34,51.34,56657.0,50.673,50.6927,50.6434,50.6434,56657.0
2024-05-03 12:45:00,51.35,51.37,51.33,51.34,40782.0,50.6533,50.673,50.6335,50.6434,40782.0
2024-05-03 12:50:00,51.33,51.34,51.24,51.25,65335.0,50.6335,50.6434,50.5447,50.5546,65335.0
2024-05-03 12:55:00,51.24,51.28,51.21,51.22,42264.0,50.5447,50.5842,50.5152,50.525,42264.0
2024-05-03 13:00:00,51.22,51.27,51.21,51.27,28080.0,50.525,50.5743,50.5152,50.5743,28080.0
2024-05-03 13:05:00,51.27,51.3,51.26,51.28,26046.0,50.5743,50.6039,50.5645,50.5842,26046.0
2024-05-03 13:10:00,51.28,51.28,51.21,51.26,27257.0,50.5842,50.5842,50.5152,50.5645,27257.0
2024-05-03 13:15:00,51.26,51.33,51.25,51.27,43453.0,50.5645,50.6335,50.5546,50.5743,43453.0
2024-05-03 13:20:00,51.27,51.3,51.21,51.3,67970.0,50.5743,50.6039,50.5152,50.6039,67970.0
2024-05-03 13:25:00,51.29,51.32,51.24,51.27,37873.0,50.5941,50.6237,50.5447,50.5743,37873.0
2024-05-03 13:30:00,51.27,51.37,51.18,51.36,57345.0,50.5743,50.673,50.4856,50.6631,57345.0
2024-05-03 13:35:00,51.36,51.38,51.31,51.37,121192.0,50.6631,50.6828,50.6138,50.673,121192.0
2024-05-03 13:40:00,51.38,51.47,51.37,51.41,102142.0,50.6828,50.7716,50.673,50.7124,102142.0
2024-05-03 13:45:00,51.42,51.43,51.31,51.37,59683.0,50.7223,50.7322,50.6138,50.673,59683.0
2024-05-03 13:50:00,51.37,51.43,51.32,51.37,90292.0,50.673,50.7322,50.6237,50.673,90292.0
2024-05-03 13:55:00,51.37,51.38,51.32,51.34,38308.0,50.673,50.6828,50.6237,50.6434,38308.0
2024-05-03 14:00:00,51.34,51.4,51.32,51.4,56528.0,50.6434,50.7026,50.6237,50.7026,56528.0
2024-05-03 14:05:00,51.4,51.51,51.37,51.5,96404.0,50.7026,50.8111,50.673,50.8012,96404.0
2024-05-03 14:10:00,51.51,51.53,51.46,51.51,54310.0,50.8111,50.8308,50.7618,50.8111,54310.0
2024-05-03 14:15:00,51.52,51.52,51.45,51.5,36908.0,50.8209,50.8209,50.7519,50.8012,36908.0
2024-05-03 14:20:00,51.5,51.51,51.46,51.48,53898.0,50.8012,50.8111,50.7618,50.7815,53898.0
2024-05-03 14:25:00,51.48,51.55,51.48,51.52,29616.0,50.7815,50.8505,50.7815,50.8209,29616.0
2024-05-03 14:30:00,51.53,51.54,51.5,51.51,33422.0,50.8308,50.8407,50.8012,50.8111,33422.0
2024-05-03 14:35:00,51.51,51.57,51.46,51.49,144726.0,50.8111,50.8703,50.7618,50.7914,144726.0
2024-05-03 14:40:00,51.5,51.51,51.42,51.43,55400.0,50.8012,50.8111,50.7223,50.7322,55400.0
2024-05-03 14:45:00,51.43,51.46,51.39,51.45,40279.0,50.7322,50.7618,50.6927,50.7519,40279.0
2024-05-03 14:50:00,51.45,51.49,51.42,51.49,28812.0,50.7519,50.7914,50.7223,50.7914,28812.0
2024-05-03 14:55:00,51.48,51.49,51.42,51.47,39861.0,50.7815,50.7914,50.7223,50.7716,39861.0
2024-05-03 15:00:00,51.46,51.49,51.41,51.48,41571.0,50.7618,50.7914,50.7124,50.7815,41571.0
2024-05-03 15:05:00,51.48,51.49,51.42,51.44,32485.0,50.7815,50.7914,50.7223,50.742,32485.0
2024-05-03 15:10:00,51.45,51.47,51.4,51.41,33849.0,50.7519,50.7716,50.7026,50.7124,33849.0
2024-05-03 15:15:00,51.41,51.45,51.4,51.45,62544.0,50.7124,50.7519,50.7026,50.7519,62544.0
2024-05-03 15:20:00,51.44,51.48,51.42,51.47,39009.0,50.742,50.7815,50.7223,50.7716,39009.0
2024-05-03 15:25:00,51.47,51.48,51.42,51.47,40632.0,50.7716,50.7815,50.7223,50.7716,40632.0
2024-05-03 15:30:00,51.47,51.57,51.46,51.55,84539.0,50.7716,50.8703,50.7618,50.8505,84539.0
2024-05-03 15:35:00,51.55,51.56,51.49,51.55,65358.0,50.8505,50.8604,50.7914,50.8505,65358.0
2024-05-03 15:40:00,51.55,51.62,51.53,51.62,131697.0,50.8505,50.9196,50.8308,50.9196,131697.0
2024-05-03 15:45:00,51.61,51.64,51.51,51.52,137245.0,50.9097,50.9393,50.8111,50.8209,137245.0
2024-05-03 15:50:00,51.52,51.63,51.47,51.62,379170.0,50.8209,50.9295,50.7716,50.9196,379170.0
2024-05-03 15:55:00,51.61,51.65,51.54,51.56,765379.0,50.9097,50.9492,50.8407,50.8604,765379.0
2024-05-06 09:30:00,51.96,52.14,51.68,51.95,325354.0,51.255,51.4325,50.9788,51.2451,325354.0
2024-05-06 09:35:00,51.97,51.97,51.76,51.9,93124.0,51.2648,51.2648,51.0577,51.1958,93124.0
2024-05-06 09:40:00,51.88,51.93,51.81,51.91,45818.0,51.1761,51.2254,51.107,51.2057,45818.0
2024-05-06 09:45:00,51.92,51.96,51.76,51.76,56047.0,51.2155,51.255,51.0577,51.0577,56047.0
2024-05-06 09:50:00,51.76,51.83,51.71,51.82,46874.0,51.0577,51.1267,51.0084,51.1169,46874.0
2024-05-06 09:55:00,51.82,51.88,51.8,51.88,59935.0,51.1169,51.1761,51.0971,51.1761,59935.0
2024-05-06 10:00:00,51.87,51.87,51.72,51.74,41021.0,51.1662,51.1662,51.0182,51.038,41021.0
2024-05-06 10:05:00,51.74,51.86,51.73,51.86,37350.0,51.038,51.1563,51.0281,51.1563,37350.0
2024-05-06 10:10:00,51.86,51.88,51.8,51.87,32975.0,51.1563,51.1761,51.0971,51.1662,32975.0
2024-05-06 10:15:00,51.88,51.92,51.85,51.91,35975.0,51.1761,51.2155,51.1465,51.2057,35975.0
2024-05-06 10:20:00,51.9,52.07,51.87,52.06,122629.0,51.1958,51.3635,51.1662,51.3536,122629.0
2024-05-06 10:25:00,52.06,52.14,52.05,52.1,46604.0,51.3536,51.4325,51.3438,51.3931,46604.0
2024-05-06 10:30:00,52.11,52.14,52.02,52.05,57582.0,51.4029,51.4325,51.3142,51.3438,57582.0
2024-05-06 10:35:00,52.04,52.13,52.01,52.08,49278.0,51.3339,51.4227,51.3043,51.3733,49278.0
2024-05-06 10:40:00,52.09,52.16,52.08,52.15,41424.0,51.3832,51.4523,51.3733,51.4424,41424.0
2024-05-06 10:45:00,52.15,52.26,52.11,52.26,59371.0,51.4424,51.5509,51.4029,51.5509,59371.0
2024-05-06 10:50:00,52.26,52.27,52.16,52.19,39005.0,51.5509,51.5608,51.4523,51.4819,39005.0
2024-05-06 10:55:00,52.19,52.26,52.17,52.21,32897.0,51.4819,51.5509,51.4621,51.5016,32897.0
2024-05-06 11:00:00,52.21,52.25,52.19,52.25,71718.0,51.5016,51.541,51.4819,51.541,71718.0
2024-05-06 11:05:00,52.24,52.37,52.23,52.37,40313.0,51.5312,51.6594,51.5213,51.6594,40313.0
2024-05-06 11:10:00,52.37,52.37,52.25,52.27,30858.0,51.6594,51.6594,51.541,51.5608,30858.0
2024-05-06 11:15:00,52.27,52.36,52.27,52.35,46944.0,51.5608,51.6495,51.5608,51.6397,46944.0
2024-05-06 11:20:00,52.36,52.45,52.34,52.37,124205.0,51.6495,51.7383,51.6298,51.6594,124205.0
2024-05-06 11:25:00,52.36,52.43,52.34,52.42,43023.0,51.6495,51.7186,51.6298,51.7087,43023.0
2024-05-06 11:30:00,52.42,52.45,52.28,52.3,85631.0,51.7087,51.7383,51.5706,51.5904,85631.0
2024-05-06 11:35:00,52.31,52.43,52.27,52.41,73409.0,51.6002,51.7186,51.5608,51.6989,73409.0
2024-05-06 11:40:00,52.42,52.44,52.31,52.33,42665.0,51.7087,51.7285,51.6002,51.62,42665.0
2024-05-06 11:45:00,52.34,52.41,52.33,52.4,42761.0,51.6298,51.6989,51.62,51.689,42761.0
2024-05-06 11:50:00,52.4,52.4,52.34,52.38,50691.0,51.689,51.689,51.6298,51.6693,50691.0
2024-05-06 11:55:00,52.37,52.38,52.34,52.36,30269.0,51.6594,51.6693,51.6298,51.6495,30269.0
2024-05-06 12:00:00,52.36,52.37,52.3,52.3,25915.0,51.6495,51.6594,51.5904,51.5904,25915.0
2024-05-06 12:05:00,52.31,52.37,52.3,52.34,26059.0,51.6002,51.6594,51.5904,51.6298,26059.0
2024-05-06 12:10:00,52.34,52.43,52.33,52.43,56989.0,51.6298,51.7186,51.62,51.7186,56989.0
2024-05-06 12:15:00,52.43,52.49,52.41,52.46,91168.0,51.7186,51.7778,51.6989,51.7482,91168.0
2024-05-06 12:20:00,52.46,52.54,52.38,52.53,122494.0,51.7482,51.8271,51.6693,51.8172,122494.0
2024-05-06 12:25:00,52.53,52.61,52.47,52.59,73375.0,51.8172,51.8962,51.7581,51.8764,73375.0
2024-05-06 12:30:00,52.58,52.66,52.57,52.62,86808.0,51.8666,51.9455,51.8567,51.906,86808.0
2024-05-06 12:35:00,52.62,52.73,52.6,52.73,77065.0,51.906,52.0145,51.8863,52.0145,77065.0
2024-05-06 12:40:00,52.73,52.84,52.72,52.8,103494.0,52.0145,52.123,52.0047,52.0836,103494.0
2024-05-06 12:45:00,52.8,52.87,52.62,52.66,186876.0,52.0836,52.1526,51.906,51.9455,186876.0
2024-05-06 12:50:00,52.66,52.73,52.62,52.73,39000.0,51.9455,52.0145,51.906,52.0145,39000.0
2024-05-06 12:55:00,52.73,52.74,52.66,52.69,29210.0,52.0145,52.0244,51.9455,51.9751,29210.0
2024-05-06 13:00:00,52.69,52.81,52.66,52.8,46337.0,51.9751,52.0934,51.9455,52.0836,46337.0
2024-05-06 13:05:00,52.8,52.81,52.61,52.64,46589.0,52.0836,52.0934,51.8962,51.9257,46589.0
2024-05-06 13:10:00,52.64,52.68,52.61,52.68,29377.0,51.9257,51.9652,51.8962,51.9652,29377.0
2024-05-06 13:15:00,52.68,52.69,52.59,52.65,98004.0,51.9652,51.9751,51.8764,51.9356,98004.0
2024-05-06 13:20:00,52.66,52.74,52.64,52.72,23159.0,51.9455,52.0244,51.9257,52.0047,23159.0
2024-05-06 13:25:00,52.72,52.72,52.67,52.68,20773.0,52.0047,52.0047,51.9553,51.9652,20773.0
2024-05-06 13:30:00,52.68,52.78,52.68,52.78,59816.0,51.9652,52.0639,51.9652,52.0639,59816.0
2024-05-06 13:35:00,52.78,52.81,52.64,52.68,69041.0,52.0639,52.0934,51.9257,51.9652,69041.0
2024-05-06 13:40:00,52.67,52.68,52.62,52.68,51517.0,51.9553,51.9652,51.906,51.9652,51517.0
2024-05-06 13:45:00,52.68,52.72,52.63,52.71,49530.0,51.9652,52.0047,51.9159,51.9948,49530.0
2024-05-06 13:50:00,52.71,52.72,52.68,52.71,26829.0,51.9948,52.0047,51.9652,51.9948,26829.0
2024-05-06 13:55:00,52.71,52.74,52.68,52.7,32167.0,51.9948,52.0244,51.9652,51.9849,32167.0
2024-05-06 14:00:00,52.69,52.74,52.66,52.72,57071.0,51.9751,52.0244,51.9455,52.0047,57071.0
2024-05-06 14:05:00,52.71,52.71,52.66,52.66,83426.0,51.9948,51.9948,51.9455,51.9455,83426.0
2024-05-06 14:10:00,52.66,52.7,52.59,52.65,73041.0,51.9455,51.9849,51.8764,51.9356,73041.0
2024-05-06 14:15:00,52.65,52.69,52.62,52.66,27766.0,51.9356,51.9751,51.906,51.9455,27766.0
2024-05-06 14:20:00,52.66,52.71,52.66,52.7,43767.0,51.9455,51.9948,51.9455,51.9849,43767.0
2024-05-06 14:25:00,52.7,52.73,52.66,52.73,28010.0,51.9849,52.0145,51.9455,52.0145,28010.0
2024-05-06 14:30:00,52.73,52.77,52.71,52.71,76272.0,52.0145,52.054,51.9948,51.9948,76272.0
2024-05-06 14:35:00,52.72,52.74,52.66,52.66,24930.0,52.0047,52.0244,51.9455,51.9455,24930.0
2024-05-06 14:40:00,52.66,52.67,52.61,52.63,54328.0,51.9455,51.9553,51.8962,51.9159,54328.0
2024-05-06 14:45:00,52.63,52.66,52.61,52.63,45711.0,51.9159,51.9455,51.8962,51.9159,45711.0
2024-05-06 14:50:00,52.64,52.72,52.62,52.71,76047.0,51.9257,52.0047,51.906,51.9948,76047.0
2024-05-06 14:55:00,52.72,52.72,52.63,52.63,46924.0,52.0047,52.0047,51.9159,51.9159,46924.0
2024-05-06 15:00:00,52.64,52.75,52.56,52.75,103807.0,51.9257,52.0343,51.8468,52.0343,103807.0
2024-05-06 15:05:00,52.75,52.8,52.73,52.77,49674.0,52.0343,52.0836,52.0145,52.054,49674.0
2024-05-06 15:10:00,52.77,52.8,52.73,52.75,37148.0,52.054,52.0836,52.0145,52.0343,37148.0
2024-05-06 15:15:00,52.75,52.79,52.67,52.77,101945.0,52.0343,52.0737,51.9553,52.054,101945.0
2024-05-06 15:20:00,52.76,52.82,52.73,52.8,75834.0,52.0441,52.1033,52.0145,52.0836,75834.0
2024-05-06 15:25:00,52.8,52.88,52.79,52.87,82574.0,52.0836,52.1625,52.0737,52.1526,82574.0
2024-05-06 15:30:00,52.87,52.91,52.85,52.89,116987.0,52.1526,52.1921,52.1329,52.1724,116987.0
2024-05-06 15:35:00,52.89,52.93,52.82,52.88,103943.0,52.1724,52.2118,52.1033,52.1625,103943.0
2024-05-06 15:40:00,52.89,52.93,52.85,52.91,139390.0,52.1724,52.2118,52.1329,52.1921,139390.0
2024-05-06 15:45:00,52.9,53.0,52.86,52.96,176856.0,52.1822,52.2809,52.1428,52.2414,176856.0
2024-05-06 15:50:00,52.96,52.96,52.82,52.94,564466.0,52.2414,52.2414,52.1033,52.2217,564466.0
2024-05-06 15:55:00,52.94,52.99,52.92,52.92,580261.0,52.2217,52.271,52.202,52.202,580261.0
2024-05-07 09:30:00,52.14,52.41,52.01,52.34,250404.0,51.4325,51.6989,51.3043,51.6298,250404.0
2024-05-07 09:35:00,52.3,52.36,52.17,52.28,94482.0,51.5904,51.6495,51.4621,51.5706,94482.0
2024-05-07 09:40:00,52.28,52.45,52.28,52.37,90861.0,51.5706,51.7383,51.5706,51.6594,90861.0
2024-05-07 09:45:00,52.4,52.53,52.36,52.4,79829.0,51.689,51.8172,51.6495,51.689,79829.0
2024-05-07 09:50:00,52.39,52.52,52.38,52.47,47603.0,51.6791,51.8074,51.6693,51.7581,47603.0
2024-05-07 09:55:00,52.47,52.47,52.19,52.24,85949.0,51.7581,51.7581,51.4819,51.5312,85949.0
2024-05-07 10:00:00,52.23,52.25,52.12,52.12,111184.0,51.5213,51.541,51.4128,51.4128,111184.0
2024-05-07 10:05:00,52.11,52.32,52.09,52.31,102791.0,51.4029,51.6101,51.3832,51.6002,102791.0
2024-05-07 10:10:00,52.33,52.42,52.32,52.41,68547.0,51.62,51.7087,51.6101,51.6989,68547.0
2024-05-07 10:15:00,52.41,52.42,52.31,52.41,49164.0,51.6989,51.7087,51.6002,51.6989,49164.0
2024-05-07 10:20:00,52.42,52.42,52.22,52.26,81501.0,51.7087,51.7087,51.5114,51.5509,81501.0
2024-05-07 10:25:00,52.26,52.27,52.16,52.19,40671.0,51.5509,51.5608,51.4523,51.4819,40671.0
2024-05-07 10:30:00,52.18,52.26,52.17,52.18,43265.0,51.472,51.5509,51.4621,51.472,43265.0
2024-05-07 10:35:00,52.17,52.26,52.15,52.24,33206.0,51.4621,51.5509,51.4424,51.5312,33206.0
2024-05-07 10:40:00,52.24,52.31,52.23,52.25,53695.0,51.5312,51.6002,51.5213,51.541,53695.0
2024-05-07 10:45:00,52.25,52.28,52.21,52.28,39965.0,51.541,51.5706,51.5016,51.5706,39965.0
2024-05-07 10:50:00,52.29,52.38,52.29,52.36,43675.0,51.5805,51.6693,51.5805,51.6495,43675.0
2024-05-07 10:55:00,52.37,52.38,52.31,52.33,40933.0,51.6594,51.6693,51.6002,51.62,40933.0
2024-05-07 11:00:00,52.32,52.4,52.31,52.39,31561.0,51.6101,51.689,51.6002,51.6791,31561.0
2024-05-07 11:05:00,52.37,52.42,52.31,52.39,48168.0,51.6594,51.7087,51.6002,51.6791,48168.0
2024-05-07 11:10:00,52.4,52.41,52.32,52.34,55214.0,51.689,51.6989,51.6101,51.6298,55214.0
2024-05-07 11:15:00,52.34,52.36,52.28,52.3,37686.0,51.6298,51.6495,51.5706,51.5904,37686.0
2024-05-07 11:20:00,52.3,52.33,52.28,52.29,40786.0,51.5904,51.62,51.5706,51.5805,40786.0
2024-05-07 11:25:00,52.29,52.31,52.2,52.21,34286.0,51.5805,51.6002,51.4917,51.5016,34286.0
2024-05-07 11:30:00,52.21,52.25,52.2,52.22,57388.0,51.5016,51.541,51.4917,51.5114,57388.0
2024-05-07 11:35:00,52.22,52.23,52.17,52.2,47016.0,51.5114,51.5213,51.4621,51.4917,47016.0
2024-05-07 11:40:00,52.19,52.28,52.18,52.27,52326.0,51.4819,51.5706,51.472,51.5608,52326.0
2024-05-07 11:45:00,52.27,52.36,52.24,52.32,68778.0,51.5608,51.6495,51.5312,51.6101,68778.0
2024-05-07 11:50:00,52.32,52.35,52.26,52.28,22983.0,51.6101,51.6397,51.5509,51.5706,22983.0
2024-05-07 11:55:00,52.28,52.28,52.22,52.23,22247.0,51.5706,51.5706,51.5114,51.5213,22247.0
2024-05-07 12:00:00,52.22,52.25,52.21,52.22,22738.0,51.5114,51.541,51.5016,51.5114,22738.0
2024-05-07 12:05:00,52.22,52.28,52.21,52.27,48699.0,51.5114,51.5706,51.5016,51.5608,48699.0
2024-05-07 12:10:00,52.26,52.29,52.2,52.22,22571.0,51.5509,51.5805,51.4917,51.5114,22571.0
2024-05-07 12:15:00,52.22,52.24,52.19,52.21,31906.0,51.5114,51.5312,51.4819,51.5016,31906.0
2024-05-07 12:20:00,52.2,52.23,52.17,52.21,39301.0,51.4917,51.5213,51.4621,51.5016,39301.0
2024-05-07 12:25:00,52.21,52.21,52.15,52.17,28575.0,51.5016,51.5016,51.4424,51.4621,28575.0
2024-05-07 12:30:00,52.17,52.18,52.1,52.11,31324.0,51.4621,51.472,51.3931,51.4029,31324.0
2024-05-07 12:35:00,52.12,52.13,52.05,52.11,63655.0,51.4128,51.4227,51.3438,51.4029,63655.0
2024-05-07 12:40:00,52.11,52.23,52.08,52.12,84449.0,51.4029,51.5213,51.3733,51.4128,84449.0
2024-05-07 12:45:00,52.12,52.24,52.1,52.23,56517.0,51.4128,51.5312,51.3931,51.5213,56517.0
2024-05-07 12:50:00,52.22,52.23,52.13,52.13,34666.0,51.5114,51.5213,51.4227,51.4227,34666.0
2024-05-07 12:55:00,52.13,52.18,52.11,52.18,29200.0,51.4227,51.472,51.4029,51.472,29200.0
2024-05-07 13:00:00,52.17,52.25,52.16,52.25,20846.0,51.4621,51.541,51.4523,51.541,20846.0
2024-05-07 13:05:00,52.25,52.37,52.25,52.37,38797.0,51.541,51.6594,51.541,51.6594,38797.0
2024-05-07 13:10:00,52.35,52.39,52.34,52.37,25145.0,51.6397,51.6791,51.6298,51.6594,25145.0
2024-05-07 13:15:00,52.36,52.36,52.3,52.31,39146.0,51.6495,51.6495,51.5904,51.6002,39146.0
2024-05-07 13:20:00,52.3,52.34,52.3,52.32,24036.0,51.5904,51.6298,51.5904,51.6101,24036.0
2024-05-07 13:25:00,52.31,52.36,52.3,52.34,29507.0,51.6002,51.6495,51.5904,51.6298,29507.0
2024-05-07 13:30:00,52.34,52.4,52.33,52.35,23841.0,51.6298,51.689,51.62,51.6397,23841.0
2024-05-07 13:35:00,52.34,52.39,52.32,52.38,24619.0,51.6298,51.6791,51.6101,51.6693,24619.0
2024-05-07 13:40:00,52.37,52.38,52.33,52.35,21176.0,51.6594,51.6693,51.62,51.6397,21176.0
2024-05-07 13:45:00,52.35,52.37,52.28,52.29,37079.0,51.6397,51.6594,51.5706,51.5805,37079.0
2024-05-07 13:50:00,52.28,52.33,52.27,52.32,38004.0,51.5706,51.62,51.5608,51.6101,38004.0
2024-05-07 13:55:00,52.32,52.33,52.27,52.31,27876.0,51.6101,51.62,51.5608,51.6002,27876.0
2024-05-07 14:00:00,52.31,52.43,52.3,52.43,28303.0,51.6002,51.7186,51.5904,51.7186,28303.0
2024-05-07 14:05:00,52.43,52.44,52.34,52.35,33343.0,51.7186,51.7285,51.6298,51.6397,33343.0
2024-05-07 14:10:00,52.36,52.4,52.34,52.35,18639.0,51.6495,51.689,51.6298,51.6397,18639.0
2024-05-07 14:15:00,52.34,52.39,52.33,52.37,22200.0,51.6298,51.6791,51.62,51.6594,22200.0
2024-05-07 14:20:00,52.38,52.44,52.37,52.38,39809.0,51.6693,51.7285,51.6594,51.6693,39809.0
2024-05-07 14:25:00,52.38,52.4,52.34,52.38,35924.0,51.6693,51.689,51.6298,51.6693,35924.0
2024-05-07 14:30:00,52.38,52.42,52.37,52.38,29177.0,51.6693,51.7087,51.6594,51.6693,29177.0
2024-05-07 14:35:00,52.38,52.4,52.34,52.39,51253.0,51.6693,51.689,51.6298,51.6791,51253.0
2024-05-07 14:40:00,52.39,52.42,52.38,52.39,34881.0,51.6791,51.7087,51.6693,51.6791,34881.0
2024-05-07 14:45:00,52.4,52.43,52.38,52.39,29581.0,51.689,51.7186,51.6693,51.6791,29581.0
2024-05-07 14:50:00,52.39,52.39,52.3,52.33,40814.0,51.6791,51.6791,51.5904,51.62,40814.0
2024-05-07 14:55:00,52.32,52.34,52.31,52.34,25933.0,51.6101,51.6298,51.6002,51.6298,25933.0
2024-05-07 15:00:00,52.33,52.4,52.28,52.39,56296.0,51.62,51.689,51.5706,51.6791,56296.0
2024-05-07 15:05:00,52.38,52.42,52.37,52.41,35236.0,51.6693,51.7087,51.6594,51.6989,35236.0
2024-05-07 15:10:00,52.41,52.43,52.36,52.4,41392.0,51.6989,51.7186,51.6495,51.689,41392.0
2024-05-07 15:15:00,52.39,52.41,52.29,52.35,31181.0,51.6791,51.6989,51.5805,51.6397,31181.0
2024-05-07 15:20:00,52.36,52.4,52.35,52.38,35196.0,51.6495,51.689,51.6397,51.6693,35196.0
2024-05-07 15:25:00,52.39,52.41,52.38,52.4,29320.0,51.6791,51.6989,51.6693,51.689,29320.0
2024-05-07 15:30:00,52.4,52.44,52.36,52.37,38694.0,51.689,51.7285,51.6495,51.6594,38694.0
2024-05-07 15:35:00,52.37,52.4,52.33,52.37,52285.0,51.6594,51.689,51.62,51.6594,52285.0
2024-05-07 15:40:00,52.37,52.37,52.3,52.32,51119.0,51.6594,51.6594,51.5904,51.6101,51119.0
2024-05-07 15:45:00,52.32,52.37,52.29,52.37,79759.0,51.6101,51.6594,51.5805,51.6594,79759.0
2024-05-07 15:50:00,52.36,52.42,52.32,52.36,140504.0,51.6495,51.7087,51.6101,51.6495,140504.0
2024-05-07 15:55:00,52.36,52.38,52.18,52.2,403856.0,51.6495,51.6693,51.472,51.4917,403856.0
2024-05-08 09:30:00,52.16,52.29,51.96,52.08,151229.0,51.4523,51.5805,51.255,51.3733,151229.0
2024-05-08 09:35:00,52.07,52.27,52.03,52.27,69007.0,51.3635,51.5608,51.324,51.5608,69007.0
2024-05-08 09:40:00,52.27,52.28,52.16,52.23,37543.0,51.5608,51.5706,51.4523,51.5213,37543.0
2024-05-08 09:45:00,52.23,52.38,52.21,52.37,62876.0,51.5213,51.6693,51.5016,51.6594,62876.0
2024-05-08 09:50:00,52.37,52.45,52.33,52.33,41549.0,51.6594,51.7383,51.62,51.62,41549.0
2024-05-08 09:55:00,52.33,52.48,52.33,52.48,60645.0,51.62,51.7679,51.62,51.7679,60645.0
2024-05-08 10:00:00,52.48,52.54,52.44,52.52,69405.0,51.7679,51.8271,51.7285,51.8074,69405.0
2024-05-08 10:05:00,52.53,52.53,52.44,52.53,65686.0,51.8172,51.8172,51.7285,51.8172,65686.0
2024-05-08 10:10:00,52.54,52.59,52.5,52.5,54019.0,51.8271,51.8764,51.7876,51.7876,54019.0
2024-05-08 10:15:00,52.52,52.54,52.44,52.52,62452.0,51.8074,51.8271,51.7285,51.8074,62452.0
2024-05-08 10:20:00,52.52,52.61,52.5,52.54,64965.0,51.8074,51.8962,51.7876,51.8271,64965.0
2024-05-08 10:25:00,52.55,52.56,52.47,52.49,44087.0,51.837,51.8468,51.7581,51.7778,44087.0
2024-05-08 10:30:00,52.48,52.58,52.44,52.57,68366.0,51.7679,51.8666,51.7285,51.8567,68366.0
2024-05-08 10:35:00,52.57,52.62,52.54,52.62,46103.0,51.8567,51.906,51.8271,51.906,46103.0
2024-05-08 10:40:00,52.62,52.66,52.59,52.64,51040.0,51.906,51.9455,51.8764,51.9257,51040.0
2024-05-08 10:45:00,52.64,52.75,52.63,52.74,70461.0,51.9257,52.0343,51.9159,52.0244,70461.0
2024-05-08 10:50:00,52.73,52.74,52.58,52.59,56872.0,52.0145,52.0244,51.8666,51.8764,56872.0
2024-05-08 10:55:00,52.59,52.63,52.53,52.54,36389.0,51.8764,51.9159,51.8172,51.8271,36389.0
2024-05-08 11:00:00,52.54,52.57,52.49,52.5,30310.0,51.8271,51.8567,51.7778,51.7876,30310.0
2024-05-08 11:05:00,52.5,52.53,52.48,52.5,18228.0,51.7876,51.8172,51.7679,51.7876,18228.0
2024-05-08 11:10:00,52.5,52.54,52.47,52.5,34692.0,51.7876,51.8271,51.7581,51.7876,34692.0
2024-05-08 11:15:00,52.5,52.52,52.45,52.49,55946.0,51.7876,51.8074,51.7383,51.7778,55946.0
2024-05-08 11:20:00,52.48,52.57,52.45,52.54,31187.0,51.7679,51.8567,51.7383,51.8271,31187.0
2024-05-08 11:25:00,52.54,52.56,52.51,52.52,27378.0,51.8271,51.8468,51.7975,51.8074,27378.0
2024-05-08 11:30:00,52.53,52.59,52.5,52.57,38720.0,51.8172,51.8764,51.7876,51.8567,38720.0
2024-05-08 11:35:00,52.57,52.57,52.51,52.54,20801.0,51.8567,51.8567,51.7975,51.8271,20801.0
2024-05-08 11:40:00,52.53,52.56,52.49,52.53,56099.0,51.8172,51.8468,51.7778,51.8172,56099.0
2024-05-08 11:45:00,52.53,52.53,52.5,52.51,21635.0,51.8172,51.8172,51.7876,51.7975,21635.0
2024-05-08 11:50:00,52.5,52.51,52.44,52.46,39872.0,51.7876,51.7975,51.7285,51.7482,39872.0
2024-05-08 11:55:00,52.47,52.51,52.43,52.44,20822.0,51.7581,51.7975,51.7186,51.7285,20822.0
2024-05-08 12:00:00,52.44,52.48,52.42,52.46,32548.0,51.7285,51.7679,51.7087,51.7482,32548.0
2024-05-08 12:05:00,52.46,52.48,52.42,52.43,20326.0,51.7482,51.7679,51.7087,51.7186,20326.0
2024-05-08 12:10:00,52.44,52.45,52.37,52.37,21060.0,51.7285,51.7383,51.6594,51.6594,21060.0
2024-05-08 12:15:00,52.37,52.44,52.35,52.44,24204.0,51.6594,51.7285,51.6397,51.7285,24204.0
2024-05-08 12:20:00,52.44,52.44,52.34,52.35,38606.0,51.7285,51.7285,51.6298,51.6397,38606.0
2024-05-08 12:25:00,52.35,52.38,52.33,52.33,21568.0,51.6397,51.6693,51.62,51.62,21568.0
2024-05-08 12:30:00,52.33,52.37,52.31,52.34,40306.0,51.62,51.6594,51.6002,51.6298,40306.0
2024-05-08 12:35:00,52.35,52.35,52.28,52.33,27475.0,51.6397,51.6397,51.5706,51.62,27475.0
2024-05-08 12:40:00,52.33,52.42,52.32,52.4,18267.0,51.62,51.7087,51.6101,51.689,18267.0
2024-05-08 12:45:00,52.39,52.41,52.37,52.39,14781.0,51.6791,51.6989,51.6594,51.6791,14781.0
2024-05-08 12:50:00,52.38,52.4,52.36,52.39,11083.0,51.6693,51.689,51.6495,51.6791,11083.0
2024-05-08 12:55:00,52.39,52.4,52.35,52.36,18190.0,51.6791,51.689,51.6397,51.6495,18190.0
2024-05-08 13:00:00,52.36,52.37,52.28,52.32,24603.0,51.6495,51.6594,51.5706,51.6101,24603.0
2024-05-08 13:05:00,52.32,52.34,52.31,52.32,16936.0,51.6101,51.6298,51.6002,51.6101,16936.0
2024-05-08 13:10:00,52.31,52.38,52.3,52.38,24407.0,51.6002,51.6693,51.5904,51.6693,24407.0
2024-05-08 13:15:00,52.37,52.38,52.3,52.31,22248.0,51.6594,51.6693,51.5904,51.6002,22248.0
2024-05-08 13:20:00,52.31,52.36,52.29,52.34,29394.0,51.6002,51.6495,51.5805,51.6298,29394.0
2024-05-08 13:25:00,52.34,52.38,52.34,52.36,14246.0,51.6298,51.6693,51.6298,51.6495,14246.0
2024-05-08 13:30:00,52.36,52.38,52.33,52.33,30971.0,51.6495,51.6693,51.62,51.62,30971.0
2024-05-08 13:35:00,52.33,52.35,52.3,52.32,35047.0,51.62,51.6397,51.5904,51.6101,35047.0
2024-05-08 13:40:00,52.32,52.36,52.28,52.36,51202.0,51.6101,51.6495,51.5706,51.6495,51202.0
2024-05-08 13:45:00,52.36,52.36,52.28,52.29,38270.0,51.6495,51.6495,51.5706,51.5805,38270.0
2024-05-08 13:50:00,52.3,52.32,52.26,52.29,28433.0,51.5904,51.6101,51.5509,51.5805,28433.0
2024-05-08 13:55:00,52.29,52.33,52.27,52.32,27896.0,51.5805,51.62,51.5608,51.6101,27896.0
2024-05-08 14:00:00,52.32,52.36,52.31,52.35,17226.0,51.6101,51.6495,51.6002,51.6397,17226.0
2024-05-08 14:05:00,52.34,52.35,52.3,52.35,23163.0,51.6298,51.6397,51.5904,51.6397,23163.0
2024-05-08 14:10:00,52.35,52.39,52.33,52.39,22034.0,51.6397,51.6791,51.62,51.6791,22034.0
2024-05-08 14:15:00,52.39,52.4,52.35,52.37,24584.0,51.6791,51.689,51.6397,51.6594,24584.0
2024-05-08 14:20:00,52.37,52.39,52.36,52.37,26421.0,51.6594,51.6791,51.6495,51.6594,26421.0
2024-05-08 14:25:00,52.37,52.43,52.37,52.42,23170.0,51.6594,51.7186,51.6594,51.7087,23170.0
2024-05-08 14:30:00,52.41,52.42,52.37,52.38,20633.0,51.6989,51.7087,51.6594,51.6693,20633.0
2024-05-08 14:35:00,52.39,52.4,52.35,52.38,26218.0,51.6791,51.689,51.6397,51.6693,26218.0
2024-05-08 14:40:00,52.37,52.38,52.34,52.35,14277.0,51.6594,51.6693,51.6298,51.6397,14277.0
2024-05-08 14:45:00,52.36,52.37,52.32,52.32,18921.0,51.6495,51.6594,51.6101,51.6101,18921.0
2024-05-08 14:50:00,52.32,52.36,52.32,52.34,15089.0,51.6101,51.6495,51.6101,51.6298,15089.0
2024-05-08 14:55:00,52.34,52.35,52.29,52.33,17499.0,51.6298,51.6397,51.5805,51.62,17499.0
2024-05-08 15:00:00,52.33,52.38,52.3,52.37,25041.0,51.62,51.6693,51.5904,51.6594,25041.0
2024-05-08 15:05:00,52.36,52.41,52.36,52.38,54921.0,51.6495,51.6989,51.6495,51.6693,54921.0
2024-05-08 15:10:00,52.39,52.45,52.38,52.44,33741.0,51.6791,51.7383,51.6693,51.7285,33741.0
2024-05-08 15:15:00,52.44,52.5,52.43,52.5,45436.0,51.7285,51.7876,51.7186,51.7876,45436.0
2024-05-08 15:20:00,52.5,52.56,52.49,52.53,49771.0,51.7876,51.8468,51.7778,51.8172,49771.0
2024-05-08 15:25:00,52.53,52.53,52.41,52.42,43731.0,51.8172,51.8172,51.6989,51.7087,43731.0
2024-05-08 15:30:00,52.42,52.49,52.41,52.47,44050.0,51.7087,51.7778,51.6989,51.7581,44050.0
2024-05-08 15:35:00,52.46,52.46,52.37,52.45,41026.0,51.7482,51.7482,51.6594,51.7383,41026.0
2024-05-08 15:40:00,52.46,52.46,52.44,52.45,31270.0,51.7482,51.7482,51.7285,51.7383,31270.0
2024-05-08 15:45:00,52.45,52.48,52.43,52.45,66606.0,51.7383,51.7679,51.7186,51.7383,66606.0
2024-05-08 15:50:00,52.46,52.47,52.37,52.41,165662.0,51.7482,51.7581,51.6594,51.6989,165662.0
2024-05-08 15:55:00,52.42,52.42,52.25,52.29,369708.0,51.7087,51.7087,51.541,51.5805,369708.0
2024-05-09 09:30:00,52.13,52.34,52.08,52.13,120261.0,51.4227,51.6298,51.3733,51.4227,120261.0
2024-05-09 09:35:00,52.11,52.18,52.02,52.17,40512.0,51.4029,51.472,51.3142,51.4621,40512.0
2024-05-09 09:40:00,52.16,52.32,52.16,52.29,31176.0,51.4523,51.6101,51.4523,51.5805,31176.0
2024-05-09 09:45:00,52.29,52.39,52.28,52.37,34562.0,51.5805,51.6791,51.5706,51.6594,34562.0
2024-05-09 09:50:00,52.37,52.39,52.31,52.34,21300.0,51.6594,51.6791,51.6002,51.6298,21300.0
2024-05-09 09:55:00,52.34,52.36,52.25,52.26,31336.0,51.6298,51.6495,51.541,51.5509,31336.0
2024-05-09 10:00:00,52.27,52.34,52.21,52.32,45106.0,51.5608,51.6298,51.5016,51.6101,45106.0
2024-05-09 10:05:00,52.32,52.42,52.31,52.41,45828.0,51.6101,51.7087,51.6002,51.6989,45828.0
2024-05-09 10:10:00,52.42,52.44,52.34,52.36,38135.0,51.7087,51.7285,51.6298,51.6495,38135.0
2024-05-09 10:15:00,52.37,52.49,52.35,52.49,51644.0,51.6594,51.7778,51.6397,51.7778,51644.0
2024-05-09 10:20:00,52.48,52.55,52.47,52.53,39081.0,51.7679,51.837,51.7581,51.8172,39081.0
2024-05-09 10:25:00,52.54,52.58,52.52,52.55,24564.0,51.8271,51.8666,51.8074,51.837,24564.0
2024-05-09 10:30:00,52.56,52.58,52.52,52.55,25789.0,51.8468,51.8666,51.8074,51.837,25789.0
2024-05-09 10:35:00,52.55,52.61,52.5,52.58,38174.0,51.837,51.8962,51.7876,51.8666,38174.0
2024-05-09 10:40:00,52.59,52.64,52.57,52.64,33550.0,51.8764,51.9257,51.8567,51.9257,33550.0
2024-05-09 10:45:00,52.65,52.73,52.58,52.72,69474.0,51.9356,52.0145,51.8666,52.0047,69474.0
2024-05-09 10:50:00,52.72,52.75,52.71,52.73,53867.0,52.0047,52.0343,51.9948,52.0145,53867.0
2024-05-09 10:55:00,52.73,52.81,52.71,52.75,76387.0,52.0145,52.0934,51.9948,52.0343,76387.0
2024-05-09 11:00:00,52.75,52.77,52.71,52.74,41710.0,52.0343,52.054,51.9948,52.0244,41710.0
2024-05-09 11:05:00,52.74,52.84,52.72,52.78,73228.0,52.0244,52.123,52.0047,52.0639,73228.0
2024-05-09 11:10:00,52.78,52.8,52.76,52.79,28724.0,52.0639,52.0836,52.0441,52.0737,28724.0
2024-05-09 11:15:00,52.79,52.84,52.78,52.82,42185.0,52.0737,52.123,52.0639,52.1033,42185.0
2024-05-09 11:20:00,52.82,52.84,52.77,52.77,34182.0,52.1033,52.123,52.054,52.054,34182.0
2024-05-09 11:25:00,52.77,52.86,52.77,52.85,66097.0,52.054,52.1428,52.054,52.1329,66097.0
2024-05-09 11:30:00,52.85,52.88,52.77,52.79,28382.0,52.1329,52.1625,52.054,52.0737,28382.0
2024-05-09 11:35:00,52.79,52.82,52.78,52.79,26288.0,52.0737,52.1033,52.0639,52.0737,26288.0
2024-05-09 11:40:00,52.79,52.8,52.74,52.77,24819.0,52.0737,52.0836,52.0244,52.054,24819.0
2024-05-09 11:45:00,52.76,52.81,52.72,52.8,19451.0,52.0441,52.0934,52.0047,52.0836,19451.0
2024-05-09 11:50:00,52.8,52.81,52.75,52.8,21420.0,52.0836,52.0934,52.0343,52.0836,21420.0
2024-05-09 11:55:00,52.8,52.82,52.76,52.77,19945.0,52.0836,52.1033,52.0441,52.054,19945.0
2024-05-09 12:00:00,52.77,52.79,52.76,52.79,12359.0,52.054,52.0737,52.0441,52.0737,12359.0
2024-05-09 12:05:00,52.78,52.81,52.75,52.79,13867.0,52.0639,52.0934,52.0343,52.0737,13867.0
2024-05-09 12:10:00,52.79,52.8,52.74,52.76,19543.0,52.0737,52.0836,52.0244,52.0441,19543.0
2024-05-09 12:15:00,52.76,52.81,52.75,52.78,22351.0,52.0441,52.0934,52.0343,52.0639,22351.0
2024-05-09 12:20:00,52.78,52.83,52.76,52.8,22304.0,52.0639,52.1132,52.0441,52.0836,22304.0
2024-05-09 12:25:00,52.81,52.82,52.77,52.8,28342.0,52.0934,52.1033,52.054,52.0836,28342.0
2024-05-09 12:30:00,52.8,52.81,52.76,52.77,30254.0,52.0836,52.0934,52.0441,52.054,30254.0
2024-05-09 12:35:00,52.77,52.82,52.76,52.79,26489.0,52.054,52.1033,52.0441,52.0737,26489.0
2024-05-09 12:40:00,52.78,52.82,52.77,52.8,21230.0,52.0639,52.1033,52.054,52.0836,21230.0
2024-05-09 12:45:00,52.8,52.86,52.79,52.85,55265.0,52.0836,52.1428,52.0737,52.1329,55265.0
2024-05-09 12:50:00,52.85,52.87,52.82,52.87,16386.0,52.1329,52.1526,52.1033,52.1526,16386.0
2024-05-09 12:55:00,52.87,52.87,52.83,52.87,48739.0,52.1526,52.1526,52.1132,52.1526,48739.0
2024-05-09 13:00:00,52.87,52.88,52.81,52.86,64586.0,52.1526,52.1625,52.0934,52.1428,64586.0
2024-05-09 13:05:00,52.86,52.86,52.81,52.82,14144.0,52.1428,52.1428,52.0934,52.1033,14144.0
2024-05-09 13:10:00,52.82,52.85,52.8,52.81,24580.0,52.1033,52.1329,52.0836,52.0934,24580.0
2024-05-09 13:15:00,52.81,52.82,52.79,52.81,27250.0,52.0934,52.1033,52.0737,52.0934,27250.0
2024-05-09 13:20:00,52.8,52.81,52.75,52.76,22425.0,52.0836,52.0934,52.0343,52.0441,22425.0
2024-05-09 13:25:00,52.77,52.79,52.75,52.76,20074.0,52.054,52.0737,52.0343,52.0441,20074.0
2024-05-09 13:30:00,52.75,52.76,52.71,52.72,19058.0,52.0343,52.0441,51.9948,52.0047,19058.0
2024-05-09 13:35:00,52.72,52.74,52.69,52.73,18372.0,52.0047,52.0244,51.9751,52.0145,18372.0
2024-05-09 13:40:00,52.73,52.77,52.73,52.76,19921.0,52.0145,52.054,52.0145,52.0441,19921.0
2024-05-09 13:45:00,52.77,52.78,52.75,52.77,19597.0,52.054,52.0639,52.0343,52.054,19597.0
2024-05-09 13:50:00,52.77,52.78,52.75,52.78,22453.0,52.054,52.0639,52.0343,52.0639,22453.0
2024-05-09 13:55:00,52.78,52.79,52.73,52.76,20751.0,52.0639,52.0737,52.0145,52.0441,20751.0
2024-05-09 14:00:00,52.75,52.76,52.71,52.73,15826.0,52.0343,52.0441,51.9948,52.0145,15826.0
2024-05-09 14:05:00,52.74,52.76,52.73,52.75,16695.0,52.0244,52.0441,52.0145,52.0343,16695.0
2024-05-09 14:10:00,52.74,52.78,52.72,52.73,31133.0,52.0244,52.0639,52.0047,52.0145,31133.0
2024-05-09 14:15:00,52.73,52.74,52.68,52.72,27079.0,52.0145,52.0244,51.9652,52.0047,27079.0
2024-05-09 14:20:00,52.71,52.74,52.65,52.68,36504.0,51.9948,52.0244,51.9356,51.9652,36504.0
2024-05-09 14:25:00,52.68,52.75,52.67,52.75,26269.0,51.9652,52.0343,51.9553,52.0343,26269.0
2024-05-09 14:30:00,52.74,52.76,52.69,52.7,35125.0,52.0244,52.0441,51.9751,51.9849,35125.0
2024-05-09 14:35:00,52.7,52.76,52.68,52.75,30302.0,51.9849,52.0441,51.9652,52.0343,30302.0
2024-05-09 14:40:00,52.75,52.77,52.74,52.77,16255.0,52.0343,52.054,52.0244,52.054,16255.0
2024-05-09 14:45:00,52.76,52.79,52.75,52.77,16462.0,52.0441,52.0737,52.0343,52.054,16462.0
2024-05-09 14:50:00,52.77,52.79,52.76,52.77,20033.0,52.054,52.0737,52.0441,52.054,20033.0
2024-05-09 14:55:00,52.77,52.84,52.76,52.8,18293.0,52.054,52.123,52.0441,52.0836,18293.0
2024-05-09 15:00:00,52.8,52.8,52.77,52.8,19406.0,52.0836,52.0836,52.054,52.0836,19406.0
2024-05-09 15:05:00,52.8,52.8,52.76,52.78,20886.0,52.0836,52.0836,52.0441,52.0639,20886.0
2024-05-09 15:10:00,52.78,52.79,52.76,52.77,30125.0,52.0639,52.0737,52.0441,52.054,30125.0
2024-05-09 15:15:00,52.77,52.79,52.75,52.76,47455.0,52.054,52.0737,52.0343,52.0441,47455.0
2024-05-09 15:20:00,52.76,52.79,52.72,52.78,43869.0,52.0441,52.0737,52.0047,52.0639,43869.0
2024-05-09 15:25:00,52.78,52.78,52.7,52.71,59810.0,52.0639,52.0639,51.9849,51.9948,59810.0
2024-05-09 15:30:00,52.71,52.84,52.71,52.83,59586.0,51.9948,52.123,51.9948,52.1132,59586.0
2024-05-09 15:35:00,52.83,52.9,52.8,52.86,76064.0,52.1132,52.1822,52.0836,52.1428,76064.0
2024-05-09 15:40:00,52.85,52.85,52.77,52.82,79117.0,52.1329,52.1329,52.054,52.1033,79117.0
2024-05-09 15:45:00,52.81,52.83,52.78,52.8,92010.0,52.0934,52.1132,52.0639,52.0836,92010.0
2024-05-09 15:50:00,52.8,52.87,52.77,52.8,168716.0,52.0836,52.1526,52.054,52.0836,168716.0
2024-05-09 15:55:00,52.8,52.82,52.74,52.76,278133.0,52.0836,52.1033,52.0244,52.0441,278133.0
2024-05-10 09:30:00,52.95,53.15,52.88,53.11,277750.0,52.2315,52.4288,52.1625,52.3894,277750.0
2024-05-10 09:35:00,53.1,53.11,52.78,52.84,131864.0,52.3795,52.3894,52.0639,52.123,131864.0
2024-05-10 09:40:00,52.85,52.93,52.81,52.85,72980.0,52.1329,52.2118,52.0934,52.1329,72980.0
2024-05-10 09:45:00,52.83,52.97,52.83,52.83,61596.0,52.1132,52.2513,52.1132,52.1132,61596.0
2024-05-10 09:50:00,52.83,52.85,52.63,52.63,54987.0,52.1132,52.1329,51.9159,51.9159,54987.0
2024-05-10 09:55:00,52.64,52.72,52.6,52.67,37218.0,51.9257,52.0047,51.8863,51.9553,37218.0
2024-05-10 10:00:00,52.68,52.68,52.46,52.53,101545.0,51.9652,51.9652,51.7482,51.8172,101545.0
2024-05-10 10:05:00,52.53,52.55,52.39,52.51,172299.0,51.8172,51.837,51.6791,51.7975,172299.0
2024-05-10 10:10:00,52.51,52.56,52.46,52.52,106554.0,51.7975,51.8468,51.7482,51.8074,106554.0
2024-05-10 10:15:00,52.51,52.51,52.38,52.46,38231.0,51.7975,51.7975,51.6693,51.7482,38231.0
2024-05-10 10:20:00,52.46,52.48,52.35,52.36,98640.0,51.7482,51.7679,51.6397,51.6495,98640.0
2024-05-10 10:25:00,52.37,52.38,52.18,52.2,123721.0,51.6594,51.6693,51.472,51.4917,123721.0
2024-05-10 10:30:00,52.19,52.37,52.17,52.3,97032.0,51.4819,51.6594,51.4621,51.5904,97032.0
2024-05-10 10:35:00,52.3,52.31,52.21,52.24,29784.0,51.5904,51.6002,51.5016,51.5312,29784.0
2024-05-10 10:40:00,52.25,52.32,52.19,52.21,29176.0,51.541,51.6101,51.4819,51.5016,29176.0
2024-05-10 10:45:00,52.21,52.22,52.15,52.19,51330.0,51.5016,51.5114,51.4424,51.4819,51330.0
2024-05-10 10:50:00,52.19,52.26,52.19,52.22,27918.0,51.4819,51.5509,51.4819,51.5114,27918.0
2024-05-10 10:55:00,52.22,52.28,52.22,52.26,27279.0,51.5114,51.5706,51.5114,51.5509,27279.0
2024-05-10 11:00:00,52.26,52.29,52.21,52.23,40711.0,51.5509,51.5805,51.5016,51.5213,40711.0
2024-05-10 11:05:00,52.22,52.25,52.19,52.2,40071.0,51.5114,51.541,51.4819,51.4917,40071.0
2024-05-10 11:10:00,52.19,52.38,52.18,52.38,38171.0,51.4819,51.6693,51.472,51.6693,38171.0
2024-05-10 11:15:00,52.38,52.41,52.32,52.38,33833.0,51.6693,51.6989,51.6101,51.6693,33833.0
2024-05-10 11:20:00,52.38,52.42,52.36,52.39,38288.0,51.6693,51.7087,51.6495,51.6791,38288.0
2024-05-10 11:25:00,52.39,52.42,52.32,52.38,63456.0,51.6791,51.7087,51.6101,51.6693,63456.0
2024-05-10 11:30:00,52.38,52.42,52.36,52.41,27521.0,51.6693,51.7087,51.6495,51.6989,27521.0
2024-05-10 11:35:00,52.41,52.44,52.38,52.4,38849.0,51.6989,51.7285,51.6693,51.689,38849.0
2024-05-10 11:40:00,52.4,52.42,52.35,52.38,23012.0,51.689,51.7087,51.6397,51.6693,23012.0
2024-05-10 11:45:00,52.36,52.41,52.34,52.4,16725.0,51.6495,51.6989,51.6298,51.689,16725.0
2024-05-10 11:50:00,52.4,52.41,52.35,52.36,11040.0,51.689,51.6989,51.6397,51.6495,11040.0
2024-05-10 11:55:00,52.35,52.36,52.32,52.36,17101.0,51.6397,51.6495,51.6101,51.6495,17101.0
2024-05-10 12:00:00,52.36,52.38,52.33,52.36,35748.0,51.6495,51.6693,51.62,51.6495,35748.0
2024-05-10 12:05:00,52.36,52.47,52.35,52.47,26916.0,51.6495,51.7581,51.6397,51.7581,26916.0
2024-05-10 12:10:00,52.47,52.51,52.45,52.48,30965.0,51.7581,51.7975,51.7383,51.7679,30965.0
2024-05-10 12:15:00,52.46,52.5,52.45,52.5,31053.0,51.7482,51.7876,51.7383,51.7876,31053.0
2024-05-10 12:20:00,52.5,52.5,52.46,52.48,15709.0,51.7876,51.7876,51.7482,51.7679,15709.0
2024-05-10 12:25:00,52.49,52.5,52.39,52.41,38137.0,51.7778,51.7876,51.6791,51.6989,38137.0
2024-05-10 12:30:00,52.4,52.46,52.39,52.46,51605.0,51.689,51.7482,51.6791,51.7482,51605.0
2024-05-10 12:35:00,52.46,52.52,52.45,52.51,22568.0,51.7482,51.8074,51.7383,51.7975,22568.0
2024-05-10 12:40:00,52.51,52.58,52.44,52.48,106857.0,51.7975,51.8666,51.7285,51.7679,106857.0
2024-05-10 12:45:00,52.48,52.52,52.46,52.52,26399.0,51.7679,51.8074,51.7482,51.8074,26399.0
2024-05-10 12:50:00,52.51,52.56,52.5,52.54,14783.0,51.7975,51.8468,51.7876,51.8271,14783.0
2024-05-10 12:55:00,52.54,52.54,52.48,52.49,20854.0,51.8271,51.8271,51.7679,51.7778,20854.0
2024-05-10 13:00:00,52.49,52.5,52.43,52.44,14452.0,51.7778,51.7876,51.7186,51.7285,14452.0
2024-05-10 13:05:00,52.44,52.45,52.4,52.42,16061.0,51.7285,51.7383,51.689,51.7087,16061.0
2024-05-10 13:10:00,52.41,52.41,52.37,52.38,17298.0,51.6989,51.6989,51.6594,51.6693,17298.0
2024-05-10 13:15:00,52.39,52.41,52.37,52.38,6474.0,51.6791,51.6989,51.6594,51.6693,6474.0
2024-05-10 13:20:00,52.38,52.4,52.37,52.4,10665.0,51.6693,51.689,51.6594,51.689,10665.0
2024-05-10 13:25:00,52.39,52.42,52.38,52.4,15956.0,51.6791,51.7087,51.6693,51.689,15956.0
2024-05-10 13:30:00,52.41,52.48,52.41,52.47,17760.0,51.6989,51.7679,51.6989,51.7581,17760.0
2024-05-10 13:35:00,52.47,52.49,52.46,52.47,11826.0,51.7581,51.7778,51.7482,51.7581,11826.0
2024-05-10 13:40:00,52.47,52.48,52.42,52.43,26166.0,51.7581,51.7679,51.7087,51.7186,26166.0
2024-05-10 13:45:00,52.44,52.46,52.41,52.46,11640.0,51.7285,51.7482,51.6989,51.7482,11640.0
2024-05-10 13:50:00,52.46,52.5,52.44,52.49,19176.0,51.7482,51.7876,51.7285,51.7778,19176.0
2024-05-10 13:55:00,52.49,52.53,52.48,52.51,31960.0,51.7778,51.8172,51.7679,51.7975,31960.0
2024-05-10 14:00:00,52.51,52.51,52.45,52.48,12408.0,51.7975,51.7975,51.7383,51.7679,12408.0
2024-05-10 14:05:00,52.48,52.48,52.44,52.47,16766.0,51.7679,51.7679,51.7285,51.7581,16766.0
2024-05-10 14:10:00,52.48,52.48,52.41,52.41,19621.0,51.7679,51.7679,51.6989,51.6989,19621.0
2024-05-10 14:15:00,52.42,52.47,52.42,52.46,15287.0,51.7087,51.7581,51.7087,51.7482,15287.0
2024-05-10 14:20:00,52.45,52.45,52.42,52.44,13887.0,51.7383,51.7383,51.7087,51.7285,13887.0
2024-05-10 14:25:00,52.44,52.44,52.4,52.44,12024.0,51.7285,51.7285,51.689,51.7285,12024.0
2024-05-10 14:30:00,52.42,52.42,52.37,52.39,9404.0,51.7087,51.7087,51.6594,51.6791,9404.0
2024-05-10 14:35:00,52.39,52.47,52.38,52.45,85370.0,51.6791,51.7581,51.6693,51.7383,85370.0
2024-05-10 14:40:00,52.46,52.46,52.43,52.44,23822.0,51.7482,51.7482,51.7186,51.7285,23822.0
2024-05-10 14:45:00,52.44,52.46,52.43,52.44,13367.0,51.7285,51.7482,51.7186,51.7285,13367.0
2024-05-10 14:50:00,52.44,52.51,52.43,52.47,18660.0,51.7285,51.7975,51.7186,51.7581,18660.0
2024-05-10 14:55:00,52.48,52.51,52.47,52.51,17141.0,51.7679,51.7975,51.7581,51.7975,17141.0
2024-05-10 15:00:00,52.51,52.51,52.44,52.46,17409.0,51.7975,51.7975,51.7285,51.7482,17409.0
2024-05-10 15:05:00,52.47,52.53,52.44,52.52,25897.0,51.7581,51.8172,51.7285,51.8074,25897.0
2024-05-10 15:10:00,52.51,52.52,52.49,52.49,27676.0,51.7975,51.8074,51.7778,51.7778,27676.0
2024-05-10 15:15:00,52.5,52.52,52.48,52.52,37019.0,51.7876,51.8074,51.7679,51.8074,37019.0
2024-05-10 15:20:00,52.51,52.54,52.5,52.54,18152.0,51.7975,51.8271,51.7876,51.8271,18152.0
2024-05-10 15:25:00,52.55,52.55,52.5,52.52,38842.0,51.837,51.837,51.7876,51.8074,38842.0
2024-05-10 15:30:00,52.52,52.52,52.48,52.51,41980.0,51.8074,51.8074,51.7679,51.7975,41980.0
2024-05-10 15:35:00,52.51,52.51,52.43,52.49,75384.0,51.7975,51.7975,51.7186,51.7778,75384.0
2024-05-10 15:40:00,52.49,52.5,52.39,52.4,70323.0,51.7778,51.7876,51.6791,51.689,70323.0
2024-05-10 15:45:00,52.41,52.43,52.39,52.42,58565.0,51.6989,51.7186,51.6791,51.7087,58565.0
2024-05-10 15:50:00,52.43,52.51,52.36,52.51,206873.0,51.7186,51.7975,51.6495,51.7975,206873.0
2024-05-10 15:55:00,52.51,52.63,52.5,52.6,400986.0,51.7975,51.9159,51.7876,51.8863,400986.0
2024-05-13 09:30:00,52.96,53.27,52.8,53.27,190000.0,52.34,52.6464,52.1819,52.6464,190000.0
2024-05-13 09:35:00,53.26,53.28,53.02,53.03,102523.0,52.6365,52.6562,52.3993,52.4092,102523.0
2024-05-13 09:40:00,53.03,53.28,53.0,53.19,83850.0,52.4092,52.6562,52.3795,52.5673,83850.0
2024-05-13 09:45:00,53.2,53.55,53.14,53.55,303095.0,52.5772,52.9231,52.5179,52.9231,303095.0
2024-05-13 09:50:00,53.55,53.83,53.52,53.79,175306.0,52.9231,53.1998,52.8934,53.1603,175306.0
2024-05-13 09:55:00,53.79,53.86,53.58,53.61,86373.0,53.1603,53.2295,52.9527,52.9824,86373.0
2024-05-13 10:00:00,53.61,53.67,53.34,53.36,107590.0,52.9824,53.0417,52.7155,52.7353,107590.0
2024-05-13 10:05:00,53.36,53.4,53.26,53.34,66254.0,52.7353,52.7748,52.6365,52.7155,66254.0
2024-05-13 10:10:00,53.35,53.4,53.26,53.36,71484.0,52.7254,52.7748,52.6365,52.7353,71484.0
2024-05-13 10:15:00,53.36,53.46,53.35,53.4,73975.0,52.7353,52.8341,52.7254,52.7748,73975.0
2024-05-13 10:20:00,53.38,53.39,53.31,53.39,39602.0,52.7551,52.765,52.6859,52.765,39602.0
2024-05-13 10:25:00,53.39,53.39,53.32,53.38,28106.0,52.765,52.765,52.6958,52.7551,28106.0
2024-05-13 10:30:00,53.38,53.44,53.32,53.39,78871.0,52.7551,52.8144,52.6958,52.765,78871.0
2024-05-13 10:35:00,53.38,53.45,53.38,53.43,49105.0,52.7551,52.8243,52.7551,52.8045,49105.0
2024-05-13 10:40:00,53.43,53.45,53.38,53.43,42487.0,52.8045,52.8243,52.7551,52.8045,42487.0
2024-05-13 10:45:00,53.42,53.44,53.32,53.42,45992.0,52.7946,52.8144,52.6958,52.7946,45992.0
2024-05-13 10:50:00,53.43,53.43,53.33,53.36,25637.0,52.8045,52.8045,52.7057,52.7353,25637.0
2024-05-13 10:55:00,53.35,53.39,53.32,53.37,35597.0,52.7254,52.765,52.6958,52.7452,35597.0
2024-05-13 11:00:00,53.36,53.42,53.27,53.27,96243.0,52.7353,52.7946,52.6464,52.6464,96243.0
2024-05-13 11:05:00,53.27,53.31,53.25,53.29,57558.0,52.6464,52.6859,52.6266,52.6661,57558.0
2024-05-13 11:10:00,53.3,53.41,53.28,53.4,34024.0,52.676,52.7847,52.6562,52.7748,34024.0
2024-05-13 11:15:00,53.4,53.42,53.32,53.37,35630.0,52.7748,52.7946,52.6958,52.7452,35630.0
2024-05-13 11:20:00,53.37,53.38,53.33,53.34,21624.0,52.7452,52.7551,52.7057,52.7155,21624.0
2024-05-13 11:25:00,53.34,53.38,53.3,53.33,32326.0,52.7155,52.7551,52.676,52.7057,32326.0
2024-05-13 11:30:00,53.33,53.34,53.26,53.27,36412.0,52.7057,52.7155,52.6365,52.6464,36412.0
2024-05-13 11:35:00,53.27,53.33,53.27,53.29,33364.0,52.6464,52.7057,52.6464,52.6661,33364.0
2024-05-13 11:40:00,53.29,53.29,53.23,53.25,33548.0,52.6661,52.6661,52.6068,52.6266,33548.0
2024-05-13 11:45:00,53.25,53.3,53.24,53.28,43630.0,52.6266,52.676,52.6167,52.6562,43630.0
2024-05-13 11:50:00,53.29,53.37,53.27,53.32,55303.0,52.6661,52.7452,52.6464,52.6958,55303.0
2024-05-13 11:55:00,53.33,53.34,53.25,53.28,41655.0,52.7057,52.7155,52.6266,52.6562,41655.0
2024-05-13 12:00:00,53.29,53.43,53.28,53.43,38536.0,52.6661,52.8045,52.6562,52.8045,38536.0
2024-05-13 12:05:00,53.43,53.44,53.39,53.4,36726.0,52.8045,52.8144,52.765,52.7748,36726.0
2024-05-13 12:10:00,53.41,53.43,53.36,53.38,31466.0,52.7847,52.8045,52.7353,52.7551,31466.0
2024-05-13 12:15:00,53.38,53.43,53.35,53.4,19894.0,52.7551,52.8045,52.7254,52.7748,19894.0
2024-05-13 12:20:00,53.4,53.45,53.39,53.44,58150.0,52.7748,52.8243,52.765,52.8144,58150.0
2024-05-13 12:25:00,53.44,53.51,53.44,53.48,234524.0,52.8144,52.8836,52.8144,52.8539,234524.0
2024-05-13 12:30:00,53.48,53.51,53.46,53.47,66595.0,52.8539,52.8836,52.8341,52.844,66595.0
2024-05-13 12:35:00,53.46,53.5,53.42,53.43,62875.0,52.8341,52.8737,52.7946,52.8045,62875.0
2024-05-13 12:40:00,53.42,53.42,53.32,53.36,54946.0,52.7946,52.7946,52.6958,52.7353,54946.0
2024-05-13 12:45:00,53.35,53.38,53.32,53.36,30237.0,52.7254,52.7551,52.6958,52.7353,30237.0
2024-05-13 12:50:00,53.37,53.38,53.3,53.31,22987.0,52.7452,52.7551,52.676,52.6859,22987.0
2024-05-13 12:55:00,53.31,53.4,53.3,53.38,39184.0,52.6859,52.7748,52.676,52.7551,39184.0
2024-05-13 13:00:00,53.37,53.45,53.34,53.37,38981.0,52.7452,52.8243,52.7155,52.7452,38981.0
2024-05-13 13:05:00,53.37,53.37,53.3,53.3,21818.0,52.7452,52.7452,52.676,52.676,21818.0
2024-05-13 13:10:00,53.3,53.31,53.24,53.3,31021.0,52.676,52.6859,52.6167,52.676,31021.0
2024-05-13 13:15:00,53.3,53.4,53.3,53.4,22710.0,52.676,52.7748,52.676,52.7748,22710.0
2024-05-13 13:20:00,53.4,53.43,53.38,53.39,39949.0,52.7748,52.8045,52.7551,52.765,39949.0
2024-05-13 13:25:00,53.39,53.42,53.36,53.41,23848.0,52.765,52.7946,52.7353,52.7847,23848.0
2024-05-13 13:30:00,53.42,53.42,53.36,53.39,21259.0,52.7946,52.7946,52.7353,52.765,21259.0
2024-05-13 13:35:00,53.39,53.4,53.31,53.33,28441.0,52.765,52.7748,52.6859,52.7057,28441.0
2024-05-13 13:40:00,53.34,53.39,53.31,53.39,45835.0,52.7155,52.765,52.6859,52.765,45835.0
2024-05-13 13:45:00,53.39,53.42,53.36,53.38,65881.0,52.765,52.7946,52.7353,52.7551,65881.0
2024-05-13 13:50:00,53.38,53.42,53.35,53.41,26706.0,52.7551,52.7946,52.7254,52.7847,26706.0
2024-05-13 13:55:00,53.41,53.44,53.4,53.43,23466.0,52.7847,52.8144,52.7748,52.8045,23466.0
2024-05-13 14:00:00,53.43,53.45,53.4,53.43,25223.0,52.8045,52.8243,52.7748,52.8045,25223.0
2024-05-13 14:05:00,53.43,53.49,53.41,53.48,54127.0,52.8045,52.8638,52.7847,52.8539,54127.0
2024-05-13 14:10:00,53.48,53.48,53.42,53.43,31898.0,52.8539,52.8539,52.7946,52.8045,31898.0
2024-05-13 14:15:00,53.44,53.46,53.34,53.35,80207.0,52.8144,52.8341,52.7155,52.7254,80207.0
2024-05-13 14:20:00,53.35,53.37,53.27,53.37,51564.0,52.7254,52.7452,52.6464,52.7452,51564.0
2024-05-13 14:25:00,53.37,53.37,53.31,53.32,48467.0,52.7452,52.7452,52.6859,52.6958,48467.0
2024-05-13 14:30:00,53.32,53.36,53.29,53.32,41473.0,52.6958,52.7353,52.6661,52.6958,41473.0
2024-05-13 14:35:00,53.32,53.37,53.3,53.3,28817.0,52.6958,52.7452,52.676,52.676,28817.0
2024-05-13 14:40:00,53.3,53.33,53.28,53.31,29198.0,52.676,52.7057,52.6562,52.6859,29198.0
2024-05-13 14:45:00,53.3,53.41,53.3,53.36,61279.0,52.676,52.7847,52.676,52.7353,61279.0
2024-05-13 14:50:00,53.37,53.37,53.32,53.33,28296.0,52.7452,52.7452,52.6958,52.7057,28296.0
2024-05-13 14:55:00,53.34,53.36,53.31,53.33,72528.0,52.7155,52.7353,52.6859,52.7057,72528.0
2024-05-13 15:00:00,53.33,53.42,53.31,53.41,42326.0,52.7057,52.7946,52.6859,52.7847,42326.0
2024-05-13 15:05:00,53.41,53.44,53.4,53.41,21619.0,52.7847,52.8144,52.7748,52.7847,21619.0
2024-05-13 15:10:00,53.41,53.45,53.39,53.45,24885.0,52.7847,52.8243,52.765,52.8243,24885.0
2024-05-13 15:15:00,53.45,53.47,53.44,53.46,38776.0,52.8243,52.844,52.8144,52.8341,38776.0
2024-05-13 15:20:00,53.46,53.46,53.4,53.44,49570.0,52.8341,52.8341,52.7748,52.8144,49570.0
2024-05-13 15:25:00,53.44,53.45,53.4,53.42,36670.0,52.8144,52.8243,52.7748,52.7946,36670.0
2024-05-13 15:30:00,53.42,53.49,53.4,53.48,51337.0,52.7946,52.8638,52.7748,52.8539,51337.0
2024-05-13 15:35:00,53.49,53.49,53.43,53.45,64729.0,52.8638,52.8638,52.8045,52.8243,64729.0
2024-05-13 15:40:00,53.45,53.46,53.3,53.31,90103.0,52.8243,52.8341,52.676,52.6859,90103.0
2024-05-13 15:45:00,53.31,53.43,53.21,53.21,218633.0,52.6859,52.8045,52.5871,52.5871,218633.0
2024-05-13 15:50:00,53.22,53.26,53.09,53.09,291855.0,52.597,52.6365,52.4685,52.4685,291855.0
2024-05-13 15:55:00,53.1,53.14,52.98,52.98,576463.0,52.4784,52.5179,52.3598,52.3598,576463.0
2024-05-14 09:30:00,53.43,53.51,53.25,53.35,118452.0,52.8045,52.8836,52.6266,52.7254,118452.0
2024-05-14 09:35:00,53.34,53.4,53.1,53.2,66568.0,52.7155,52.7748,52.4784,52.5772,66568.0
2024-05-14 09:40:00,53.21,53.29,53.16,53.29,57795.0,52.5871,52.6661,52.5377,52.6661,57795.0
2024-05-14 09:45:00,53.3,53.31,53.14,53.22,52515.0,52.676,52.6859,52.5179,52.597,52515.0
2024-05-14 09:50:00,53.23,53.27,53.11,53.22,51156.0,52.6068,52.6464,52.4882,52.597,51156.0
2024-05-14 09:55:00,53.23,53.25,53.14,53.21,75047.0,52.6068,52.6266,52.5179,52.5871,75047.0
2024-05-14 10:00:00,53.2,53.22,53.11,53.15,51964.0,52.5772,52.597,52.4882,52.5278,51964.0
2024-05-14 10:05:00,53.14,53.22,53.11,53.21,66381.0,52.5179,52.597,52.4882,52.5871,66381.0
2024-05-14 10:10:00,53.21,53.22,53.12,53.13,77287.0,52.5871,52.597,52.4981,52.508,77287.0
2024-05-14 10:15:00,53.13,53.17,53.05,53.1,109104.0,52.508,52.5475,52.4289,52.4784,109104.0
2024-05-14 10:20:00,53.11,53.12,53.02,53.05,54145.0,52.4882,52.4981,52.3993,52.4289,54145.0
2024-05-14 10:25:00,53.05,53.07,53.0,53.03,74443.0,52.4289,52.4487,52.3795,52.4092,74443.0
2024-05-14 10:30:00,53.03,53.12,52.99,53.12,38158.0,52.4092,52.4981,52.3696,52.4981,38158.0
2024-05-14 10:35:00,53.11,53.11,52.94,53.07,57221.0,52.4882,52.4882,52.3202,52.4487,57221.0
2024-05-14 10:40:00,53.06,53.12,52.99,53.1,48588.0,52.4388,52.4981,52.3696,52.4784,48588.0
2024-05-14 10:45:00,53.1,53.14,53.0,53.13,68464.0,52.4784,52.5179,52.3795,52.508,68464.0
2024-05-14 10:50:00,53.12,53.15,53.07,53.13,41082.0,52.4981,52.5278,52.4487,52.508,41082.0
2024-05-14 10:55:00,53.14,53.17,53.11,53.13,24547.0,52.5179,52.5475,52.4882,52.508,24547.0
2024-05-14 11:00:00,53.12,53.12,53.06,53.09,56422.0,52.4981,52.4981,52.4388,52.4685,56422.0
2024-05-14 11:05:00,53.09,53.16,53.07,53.12,50977.0,52.4685,52.5377,52.4487,52.4981,50977.0
2024-05-14 11:10:00,53.12,53.12,53.03,53.04,39057.0,52.4981,52.4981,52.4092,52.4191,39057.0
2024-05-14 11:15:00,53.04,53.08,53.02,53.03,38136.0,52.4191,52.4586,52.3993,52.4092,38136.0
2024-05-14 11:20:00,53.03,53.06,53.0,53.04,39797.0,52.4092,52.4388,52.3795,52.4191,39797.0
2024-05-14 11:25:00,53.04,53.1,53.02,53.08,42667.0,52.4191,52.4784,52.3993,52.4586,42667.0
2024-05-14 11:30:00,53.08,53.09,52.99,53.03,43735.0,52.4586,52.4685,52.3696,52.4092,43735.0
2024-05-14 11:35:00,53.03,53.12,53.02,53.1,47366.0,52.4092,52.4981,52.3993,52.4784,47366.0
2024-05-14 11:40:00,53.11,53.18,53.1,53.16,41397.0,52.4882,52.5574,52.4784,52.5377,41397.0
2024-05-14 11:45:00,53.15,53.16,53.11,53.12,23553.0,52.5278,52.5377,52.4882,52.4981,23553.0
2024-05-14 11:50:00,53.11,53.12,53.06,53.09,39783.0,52.4882,52.4981,52.4388,52.4685,39783.0
2024-05-14 11:55:00,53.09,53.11,53.06,53.07,45306.0,52.4685,52.4882,52.4388,52.4487,45306.0
2024-05-14 12:00:00,53.07,53.09,53.01,53.04,44936.0,52.4487,52.4685,52.3894,52.4191,44936.0
2024-05-14 12:05:00,53.03,53.07,53.02,53.05,28723.0,52.4092,52.4487,52.3993,52.4289,28723.0
2024-05-14 12:10:00,53.05,53.18,53.03,53.14,37338.0,52.4289,52.5574,52.4092,52.5179,37338.0
2024-05-14 12:15:00,53.14,53.19,53.11,53.17,37452.0,52.5179,52.5673,52.4882,52.5475,37452.0
2024-05-14 12:20:00,53.18,53.2,53.16,53.2,65526.0,52.5574,52.5772,52.5377,52.5772,65526.0
2024-05-14 12:25:00,53.19,53.2,53.13,53.17,53808.0,52.5673,52.5772,52.508,52.5475,53808.0
2024-05-14 12:30:00,53.16,53.17,53.1,53.13,23839.0,52.5377,52.5475,52.4784,52.508,23839.0
2024-05-14 12:35:00,53.13,53.15,53.1,53.1,18698.0,52.508,52.5278,52.4784,52.4784,18698.0
2024-05-14 12:40:00,53.11,53.16,53.1,53.14,22993.0,52.4882,52.5377,52.4784,52.5179,22993.0
2024-05-14 12:45:00,53.15,53.2,53.13,53.17,25006.0,52.5278,52.5772,52.508,52.5475,25006.0
2024-05-14 12:50:00,53.16,53.17,53.1,53.12,29584.0,52.5377,52.5475,52.4784,52.4981,29584.0
2024-05-14 12:55:00,53.11,53.12,53.05,53.11,21699.0,52.4882,52.4981,52.4289,52.4882,21699.0
2024-05-14 13:00:00,53.11,53.11,53.03,53.08,23526.0,52.4882,52.4882,52.4092,52.4586,23526.0
2024-05-14 13:05:00,53.08,53.08,53.02,53.04,13863.0,52.4586,52.4586,52.3993,52.4191,13863.0
2024-05-14 13:10:00,53.04,53.06,53.02,53.05,18205.0,52.4191,52.4388,52.3993,52.4289,18205.0
2024-05-14 13:15:00,53.03,53.13,53.02,53.13,30173.0,52.4092,52.508,52.3993,52.508,30173.0
2024-05-14 13:20:00,53.14,53.14,53.09,53.11,33933.0,52.5179,52.5179,52.4685,52.4882,33933.0
2024-05-14 13:25:00,53.1,53.11,53.06,53.07,15202.0,52.4784,52.4882,52.4388,52.4487,15202.0
2024-05-14 13:30:00,53.07,53.1,53.05,53.08,19112.0,52.4487,52.4784,52.4289,52.4586,19112.0
2024-05-14 13:35:00,53.08,53.09,53.05,53.08,16285.0,52.4586,52.4685,52.4289,52.4586,16285.0
2024-05-14 13:40:00,53.08,53.15,53.07,53.14,33781.0,52.4586,52.5278,52.4487,52.5179,33781.0
2024-05-14 13:45:00,53.14,53.15,53.11,53.12,14976.0,52.5179,52.5278,52.4882,52.4981,14976.0
2024-05-14 13:50:00,53.12,53.17,53.09,53.16,29674.0,52.4981,52.5475,52.4685,52.5377,29674.0
2024-05-14 13:55:00,53.16,53.17,53.12,53.14,23162.0,52.5377,52.5475,52.4981,52.5179,23162.0
2024-05-14 14:00:00,53.14,53.17,53.13,53.14,17998.0,52.5179,52.5475,52.508,52.5179,17998.0
2024-05-14 14:05:00,53.15,53.18,53.12,53.17,36333.0,52.5278,52.5574,52.4981,52.5475,36333.0
2024-05-14 14:10:00,53.16,53.18,53.14,53.14,23127.0,52.5377,52.5574,52.5179,52.5179,23127.0
2024-05-14 14:15:00,53.13,53.16,53.13,53.14,12179.0,52.508,52.5377,52.508,52.5179,12179.0
2024-05-14 14:20:00,53.13,53.16,53.12,53.13,21780.0,52.508,52.5377,52.4981,52.508,21780.0
2024-05-14 14:25:00,53.13,53.14,53.12,53.13,10264.0,52.508,52.5179,52.4981,52.508,10264.0
2024-05-14 14:30:00,53.12,53.14,53.1,53.13,17587.0,52.4981,52.5179,52.4784,52.508,17587.0
2024-05-14 14:35:00,53.13,53.18,53.12,53.17,28971.0,52.508,52.5574,52.4981,52.5475,28971.0
2024-05-14 14:40:00,53.17,53.22,53.16,53.16,25026.0,52.5475,52.597,52.5377,52.5377,25026.0
2024-05-14 14:45:00,53.17,53.18,53.13,53.16,21072.0,52.5475,52.5574,52.508,52.5377,21072.0
2024-05-14 14:50:00,53.16,53.16,53.14,53.15,13640.0,52.5377,52.5377,52.5179,52.5278,13640.0
2024-05-14 14:55:00,53.15,53.18,53.14,53.16,15843.0,52.5278,52.5574,52.5179,52.5377,15843.0
2024-05-14 15:00:00,53.16,53.22,53.16,53.18,27875.0,52.5377,52.597,52.5377,52.5574,27875.0
2024-05-14 15:05:00,53.18,53.2,53.16,53.17,33350.0,52.5574,52.5772,52.5377,52.5475,33350.0
2024-05-14 15:10:00,53.17,53.17,53.12,53.13,35504.0,52.5475,52.5475,52.4981,52.508,35504.0
2024-05-14 15:15:00,53.13,53.14,53.08,53.14,43008.0,52.508,52.5179,52.4586,52.5179,43008.0
2024-05-14 15:20:00,53.14,53.18,53.11,53.17,42405.0,52.5179,52.5574,52.4882,52.5475,42405.0
2024-05-14 15:25:00,53.18,53.19,53.16,53.18,47893.0,52.5574,52.5673,52.5377,52.5574,47893.0
2024-05-14 15:30:00,53.17,53.17,53.08,53.08,52830.0,52.5475,52.5475,52.4586,52.4586,52830.0
2024-05-14 15:35:00,53.09,53.14,53.05,53.14,63372.0,52.4685,52.5179,52.4289,52.5179,63372.0
2024-05-14 15:40:00,53.13,53.18,53.12,53.15,40510.0,52.508,52.5574,52.4981,52.5278,40510.0
2024-05-14 15:45:00,53.15,53.15,53.08,53.11,62212.0,52.5278,52.5278,52.4586,52.4882,62212.0
2024-05-14 15:50:00,53.11,53.2,53.06,53.2,112705.0,52.4882,52.5772,52.4388,52.5772,112705.0
2024-05-14 15:55:00,53.19,53.19,53.06,53.06,360536.0,52.5673,52.5673,52.4388,52.4388,360536.0
2024-05-15 09:30:00,53.32,53.53,53.23,53.35,143178.0,52.6958,52.9033,52.6068,52.7254,143178.0
2024-05-15 09:35:00,53.36,53.36,53.12,53.28,87162.0,52.7353,52.7353,52.4981,52.6562,87162.0
2024-05-15 09:40:00,53.29,53.46,53.26,53.45,50897.0,52.6661,52.8341,52.6365,52.8243,50897.0
2024-05-15 09:45:00,53.45,53.53,53.4,53.41,76654.0,52.8243,52.9033,52.7748,52.7847,76654.0
2024-05-15 09:50:00,53.41,53.48,53.3,53.44,60368.0,52.7847,52.8539,52.676,52.8144,60368.0
2024-05-15 09:55:00,53.45,53.45,53.33,53.34,46293.0,52.8243,52.8243,52.7057,52.7155,46293.0
2024-05-15 10:00:00,53.34,53.37,53.26,53.36,59248.0,52.7155,52.7452,52.6365,52.7353,59248.0
2024-05-15 10:05:00,53.37,53.42,53.3,53.39,53704.0,52.7452,52.7946,52.676,52.765,53704.0
2024-05-15 10:10:00,53.39,53.39,53.24,53.28,60662.0,52.765,52.765,52.6167,52.6562,60662.0
2024-05-15 10:15:00,53.28,53.37,53.23,53.27,80474.0,52.6562,52.7452,52.6068,52.6464,80474.0
2024-05-15 10:20:00,53.27,53.33,53.24,53.29,72641.0,52.6464,52.7057,52.6167,52.6661,72641.0
2024-05-15 10:25:00,53.3,53.42,53.3,53.39,56093.0,52.676,52.7946,52.676,52.765,56093.0
2024-05-15 10:30:00,53.4,53.44,53.36,53.4,44945.0,52.7748,52.8144,52.7353,52.7748,44945.0
2024-05-15 10:35:00,53.39,53.51,53.38,53.41,67983.0,52.765,52.8836,52.7551,52.7847,67983.0
2024-05-15 10:40:00,53.4,53.41,53.24,53.31,73037.0,52.7748,52.7847,52.6167,52.6859,73037.0
2024-05-15 10:45:00,53.31,53.34,53.25,53.32,49401.0,52.6859,52.7155,52.6266,52.6958,49401.0
2024-05-15 10:50:00,53.33,53.34,53.23,53.24,45945.0,52.7057,52.7155,52.6068,52.6167,45945.0
2024-05-15 10:55:00,53.24,53.26,53.18,53.25,32219.0,52.6167,52.6365,52.5574,52.6266,32219.0
2024-05-15 11:00:00,53.25,53.26,53.18,53.23,36820.0,52.6266,52.6365,52.5574,52.6068,36820.0
2024-05-15 11:05:00,53.22,53.23,53.13,53.17,35676.0,52.597,52.6068,52.508,52.5475,35676.0
2024-05-15 11:10:00,53.18,53.18,53.13,53.18,27122.0,52.5574,52.5574,52.508,52.5574,27122.0
2024-05-15 11:15:00,53.18,53.19,53.12,53.16,30300.0,52.5574,52.5673,52.4981,52.5377,30300.0
2024-05-15 11:20:00,53.16,53.2,53.15,53.2,34043.0,52.5377,52.5772,52.5278,52.5772,34043.0
2024-05-15 11:25:00,53.2,53.2,53.1,53.16,44056.0,52.5772,52.5772,52.4784,52.5377,44056.0
2024-05-15 11:30:00,53.14,53.22,53.14,53.16,71177.0,52.5179,52.597,52.5179,52.5377,71177.0
2024-05-15 11:35:00,53.16,53.17,53.13,53.14,24721.0,52.5377,52.5475,52.508,52.5179,24721.0
2024-05-15 11:40:00,53.15,53.16,53.1,53.11,33709.0,52.5278,52.5377,52.4784,52.4882,33709.0
2024-05-15 11:45:00,53.11,53.18,53.09,53.18,41258.0,52.4882,52.5574,52.4685,52.5574,41258.0
2024-05-15 11:50:00,53.18,53.22,53.17,53.19,21136.0,52.5574,52.597,52.5475,52.5673,21136.0
2024-05-15 11:55:00,53.18,53.2,53.12,53.13,26577.0,52.5574,52.5772,52.4981,52.508,26577.0
2024-05-15 12:00:00,53.13,53.13,53.01,53.04,66001.0,52.508,52.508,52.3894,52.4191,66001.0
2024-05-15 12:05:00,53.05,53.1,52.99,53.09,47126.0,52.4289,52.4784,52.3696,52.4685,47126.0
2024-05-15 12:10:00,53.09,53.18,53.08,53.16,28663.0,52.4685,52.5574,52.4586,52.5377,28663.0
2024-05-15 12:15:00,53.16,53.33,53.15,53.31,76581.0,52.5377,52.7057,52.5278,52.6859,76581.0
2024-05-15 12:20:00,53.32,53.32,53.22,53.23,67146.0,52.6958,52.6958,52.597,52.6068,67146.0
2024-05-15 12:25:00,53.25,53.31,53.22,53.3,34327.0,52.6266,52.6859,52.597,52.676,34327.0
2024-05-15 12:30:00,53.3,53.42,53.29,53.42,60278.0,52.676,52.7946,52.6661,52.7946,60278.0
2024-05-15 12:35:00,53.41,53.43,53.32,53.34,35437.0,52.7847,52.8045,52.6958,52.7155,35437.0
2024-05-15 12:40:00,53.35,53.38,53.31,53.35,19846.0,52.7254,52.7551,52.6859,52.7254,19846.0
2024-05-15 12:45:00,53.35,53.39,53.34,53.39,26936.0,52.7254,52.765,52.7155,52.765,26936.0
2024-05-15 12:50:00,53.39,53.4,53.34,53.36,30255.0,52.765,52.7748,52.7155,52.7353,30255.0
2024-05-15 12:55:00,53.36,53.4,53.35,53.37,40155.0,52.7353,52.7748,52.7254,52.7452,40155.0
2024-05-15 13:00:00,53.37,53.38,53.29,53.32,19425.0,52.7452,52.7551,52.6661,52.6958,19425.0
2024-05-15 13:05:00,53.32,53.33,53.26,53.27,23165.0,52.6958,52.7057,52.6365,52.6464,23165.0
2024-05-15 13:10:00,53.27,53.28,53.23,53.27,24187.0,52.6464,52.6562,52.6068,52.6464,24187.0
2024-05-15 13:15:00,53.27,53.3,53.26,53.29,21085.0,52.6464,52.676,52.6365,52.6661,21085.0
2024-05-15 13:20:00,53.3,53.3,53.27,53.28,22148.0,52.676,52.676,52.6464,52.6562,22148.0
2024-05-15 13:25:00,53.28,53.3,53.25,53.29,15536.0,52.6562,52.676,52.6266,52.6661,15536.0
2024-05-15 13:30:00,53.3,53.31,53.28,53.3,32156.0,52.676,52.6859,52.6562,52.676,32156.0
2024-05-15 13:35:00,53.3,53.35,53.29,53.3,29953.0,52.676,52.7254,52.6661,52.676,29953.0
2024-05-15 13:40:00,53.3,53.31,53.22,53.26,24786.0,52.676,52.6859,52.597,52.6365,24786.0
2024-05-15 13:45:00,53.25,53.25,53.18,53.2,15879.0,52.6266,52.6266,52.5574,52.5772,15879.0
2024-05-15 13:50:00,53.2,53.23,53.17,53.19,27472.0,52.5772,52.6068,52.5475,52.5673,27472.0
2024-05-15 13:55:00,53.19,53.2,53.16,53.17,21590.0,52.5673,52.5772,52.5377,52.5475,21590.0
2024-05-15 14:00:00,53.17,53.19,53.15,53.18,18825.0,52.5475,52.5673,52.5278,52.5574,18825.0
2024-05-15 14:05:00,53.19,53.23,53.17,53.23,23097.0,52.5673,52.6068,52.5475,52.6068,23097.0
2024-05-15 14:10:00,53.23,53.26,53.21,53.25,20776.0,52.6068,52.6365,52.5871,52.6266,20776.0
2024-05-15 14:15:00,53.26,53.26,53.2,53.22,18409.0,52.6365,52.6365,52.5772,52.597,18409.0
2024-05-15 14:20:00,53.21,53.26,53.19,53.24,29535.0,52.5871,52.6365,52.5673,52.6167,29535.0
2024-05-15 14:25:00,53.24,53.26,53.18,53.19,35018.0,52.6167,52.6365,52.5574,52.5673,35018.0
2024-05-15 14:30:00,53.19,53.2,53.16,53.18,22411.0,52.5673,52.5772,52.5377,52.5574,22411.0
2024-05-15 14:35:00,53.18,53.19,53.11,53.19,32581.0,52.5574,52.5673,52.4882,52.5673,32581.0
2024-05-15 14:40:00,53.18,53.19,53.15,53.17,24101.0,52.5574,52.5673,52.5278,52.5475,24101.0
2024-05-15 14:45:00,53.17,53.2,53.14,53.15,31982.0,52.5475,52.5772,52.5179,52.5278,31982.0
2024-05-15 14:50:00,53.15,53.17,53.14,53.16,24949.0,52.5278,52.5475,52.5179,52.5377,24949.0
2024-05-15 14:55:00,53.16,53.19,53.12,53.13,33031.0,52.5377,52.5673,52.4981,52.508,33031.0
2024-05-15 15:00:00,53.13,53.14,53.08,53.12,48367.0,52.508,52.5179,52.4586,52.4981,48367.0
2024-05-15 15:05:00,53.12,53.17,53.1,53.16,38526.0,52.4981,52.5475,52.4784,52.5377,38526.0
2024-05-15 15:10:00,53.16,53.16,53.13,53.14,24684.0,52.5377,52.5377,52.508,52.5179,24684.0
2024-05-15 15:15:00,53.14,53.16,53.12,53.14,23063.0,52.5179,52.5377,52.4981,52.5179,23063.0
2024-05-15 15:20:00,53.14,53.2,53.13,53.19,33395.0,52.5179,52.5772,52.508,52.5673,33395.0
2024-05-15 15:25:00,53.19,53.2,53.15,53.16,47087.0,52.5673,52.5772,52.5278,52.5377,47087.0
2024-05-15 15:30:00,53.17,53.18,53.13,53.16,44599.0,52.5475,52.5574,52.508,52.5377,44599.0
2024-05-15 15:35:00,53.15,53.2,53.12,53.19,55108.0,52.5278,52.5772,52.4981,52.5673,55108.0
2024-05-15 15:40:00,53.2,53.2,53.15,53.19,69049.0,52.5772,52.5772,52.5278,52.5673,69049.0
2024-05-15 15:45:00,53.19,53.2,53.17,53.18,63929.0,52.5673,52.5772,52.5475,52.5574,63929.0
2024-05-15 15:50:00,53.18,53.23,53.13,53.23,124228.0,52.5574,52.6068,52.508,52.6068,124228.0
2024-05-15 15:55:00,53.22,53.3,53.21,53.26,350412.0,52.597,52.676,52.5871,52.6365,350412.0
2024-05-16 09:30:00,53.33,53.48,53.28,53.34,90679.0,52.7057,52.8539,52.6562,52.7155,90679.0
2024-05-16 09:35:00,53.34,53.35,53.03,53.03,59838.0,52.7155,52.7254,52.4092,52.4092,59838.0
2024-05-16 09:40:00,53.01,53.08,52.92,53.08,76811.0,52.3894,52.4586,52.3005,52.4586,76811.0
2024-05-16 09:45:00,53.06,53.22,53.04,53.19,61597.0,52.4388,52.597,52.4191,52.5673,61597.0
2024-05-16 09:50:00,53.21,53.28,53.16,53.22,41244.0,52.5871,52.6562,52.5377,52.597,41244.0
2024-05-16 09:55:00,53.2,53.24,53.09,53.14,32825.0,52.5772,52.6167,52.4685,52.5179,32825.0
2024-05-16 10:00:00,53.13,53.19,53.12,53.18,25641.0,52.508,52.5673,52.4981,52.5574,25641.0
2024-05-16 10:05:00,53.19,53.22,53.12,53.21,37729.0,52.5673,52.597,52.4981,52.5871,37729.0
2024-05-16 10:10:00,53.21,53.23,53.17,53.18,15589.0,52.5871,52.6068,52.5475,52.5574,15589.0
2024-05-16 10:15:00,53.18,53.24,53.18,53.21,19055.0,52.5574,52.6167,52.5574,52.5871,19055.0
2024-05-16 10:20:00,53.22,53.25,53.14,53.16,27901.0,52.597,52.6266,52.5179,52.5377,27901.0
2024-05-16 10:25:00,53.15,53.19,53.11,53.16,35848.0,52.5278,52.5673,52.4882,52.5377,35848.0
2024-05-16 10:30:00,53.15,53.18,53.11,53.15,18616.0,52.5278,52.5574,52.4882,52.5278,18616.0
2024-05-16 10:35:00,53.14,53.14,53.08,53.1,24034.0,52.5179,52.5179,52.4586,52.4784,24034.0
2024-05-16 10:40:00,53.09,53.19,53.08,53.18,21230.0,52.4685,52.5673,52.4586,52.5574,21230.0
2024-05-16 10:45:00,53.17,53.21,53.17,53.19,16256.0,52.5475,52.5871,52.5475,52.5673,16256.0
2024-05-16 10:50:00,53.2,53.23,53.19,53.22,18155.0,52.5772,52.6068,52.5673,52.597,18155.0
2024-05-16 10:55:00,53.22,53.23,53.12,53.13,17390.0,52.597,52.6068,52.4981,52.508,17390.0
2024-05-16 11:00:00,53.14,53.14,53.08,53.12,28536.0,52.5179,52.5179,52.4586,52.4981,28536.0
2024-05-16 11:05:00,53.12,53.12,53.08,53.08,18888.0,52.4981,52.4981,52.4586,52.4586,18888.0
2024-05-16 11:10:00,53.08,53.12,53.04,53.06,28718.0,52.4586,52.4981,52.4191,52.4388,28718.0
2024-05-16 11:15:00,53.05,53.08,53.03,53.08,32250.0,52.4289,52.4586,52.4092,52.4586,32250.0
2024-05-16 11:20:00,53.07,53.13,53.06,53.12,19986.0,52.4487,52.508,52.4388,52.4981,19986.0
2024-05-16 11:25:00,53.12,53.16,53.11,53.15,23019.0,52.4981,52.5377,52.4882,52.5278,23019.0
2024-05-16 11:30:00,53.14,53.18,53.11,53.14,17935.0,52.5179,52.5574,52.4882,52.5179,17935.0
2024-05-16 11:35:00,53.15,53.2,53.14,53.16,21186.0,52.5278,52.5772,52.5179,52.5377,21186.0
2024-05-16 11:40:00,53.16,53.17,53.11,53.13,13505.0,52.5377,52.5475,52.4882,52.508,13505.0
2024-05-16 11:45:00,53.13,53.15,53.1,53.12,18632.0,52.508,52.5278,52.4784,52.4981,18632.0
2024-05-16 11:50:00,53.13,53.17,53.12,53.16,18613.0,52.508,52.5475,52.4981,52.5377,18613.0
2024-05-16 11:55:00,53.15,53.15,53.1,53.13,17504.0,52.5278,52.5278,52.4784,52.508,17504.0
2024-05-16 12:00:00,53.13,53.13,53.05,53.07,24216.0,52.508,52.508,52.4289,52.4487,24216.0
2024-05-16 12:05:00,53.06,53.07,53.02,53.05,22225.0,52.4388,52.4487,52.3993,52.4289,22225.0
2024-05-16 12:10:00,53.05,53.07,53.04,53.05,19875.0,52.4289,52.4487,52.4191,52.4289,19875.0
2024-05-16 12:15:00,53.05,53.06,53.02,53.03,14009.0,52.4289,52.4388,52.3993,52.4092,14009.0
2024-05-16 12:20:00,53.03,53.03,52.98,53.03,22524.0,52.4092,52.4092,52.3598,52.4092,22524.0
2024-05-16 12:25:00,53.03,53.04,53.01,53.02,17415.0,52.4092,52.4191,52.3894,52.3993,17415.0
2024-05-16 12:30:00,53.02,53.02,52.96,52.98,32113.0,52.3993,52.3993,52.34,52.3598,32113.0
2024-05-16 12:35:00,52.97,53.0,52.93,53.0,21878.0,52.3499,52.3795,52.3103,52.3795,21878.0
2024-05-16 12:40:00,53.0,53.03,52.97,53.01,17442.0,52.3795,52.4092,52.3499,52.3894,17442.0
2024-05-16 12:45:00,53.01,53.06,52.99,53.05,28951.0,52.3894,52.4388,52.3696,52.4289,28951.0
2024-05-16 12:50:00,53.05,53.1,53.03,53.09,32731.0,52.4289,52.4784,52.4092,52.4685,32731.0
2024-05-16 12:55:00,53.09,53.11,53.07,53.1,17360.0,52.4685,52.4882,52.4487,52.4784,17360.0
2024-05-16 13:00:00,53.09,53.13,53.07,53.09,19316.0,52.4685,52.508,52.4487,52.4685,19316.0
2024-05-16 13:05:00,53.1,53.1,53.03,53.04,16997.0,52.4784,52.4784,52.4092,52.4191,16997.0
2024-05-16 13:10:00,53.03,53.05,53.01,53.02,20284.0,52.4092,52.4289,52.3894,52.3993,20284.0
2024-05-16 13:15:00,53.02,53.07,52.99,53.07,22696.0,52.3993,52.4487,52.3696,52.4487,22696.0
2024-05-16 13:20:00,53.08,53.08,52.94,52.96,24940.0,52.4586,52.4586,52.3202,52.34,24940.0
2024-05-16 13:25:00,52.95,52.97,52.92,52.95,18173.0,52.3301,52.3499,52.3005,52.3301,18173.0
2024-05-16 13:30:00,52.95,52.98,52.94,52.98,19207.0,52.3301,52.3598,52.3202,52.3598,19207.0
2024-05-16 13:35:00,52.97,52.97,52.89,52.9,34566.0,52.3499,52.3499,52.2708,52.2807,34566.0
2024-05-16 13:40:00,52.91,52.91,52.78,52.8,84079.0,52.2906,52.2906,52.1621,52.1819,84079.0
2024-05-16 13:45:00,52.8,52.81,52.74,52.79,40683.0,52.1819,52.1918,52.1226,52.172,40683.0
2024-05-16 13:50:00,52.79,52.89,52.79,52.88,34025.0,52.172,52.2708,52.172,52.2609,34025.0
2024-05-16 13:55:00,52.88,52.89,52.85,52.89,15686.0,52.2609,52.2708,52.2313,52.2708,15686.0
2024-05-16 14:00:00,52.89,52.92,52.88,52.9,20458.0,52.2708,52.3005,52.2609,52.2807,20458.0
2024-05-16 14:05:00,52.89,52.91,52.84,52.86,23812.0,52.2708,52.2906,52.2214,52.2412,23812.0
2024-05-16 14:10:00,52.85,52.87,52.8,52.8,16212.0,52.2313,52.251,52.1819,52.1819,16212.0
2024-05-16 14:15:00,52.8,52.84,52.79,52.83,21025.0,52.1819,52.2214,52.172,52.2115,21025.0
2024-05-16 14:20:00,52.83,52.86,52.82,52.86,13559.0,52.2115,52.2412,52.2016,52.2412,13559.0
2024-05-16 14:25:00,52.86,52.88,52.82,52.87,24756.0,52.2412,52.2609,52.2016,52.251,24756.0
2024-05-16 14:30:00,52.87,52.89,52.84,52.84,19427.0,52.251,52.2708,52.2214,52.2214,19427.0
2024-05-16 14:35:00,52.84,52.84,52.82,52.84,19318.0,52.2214,52.2214,52.2016,52.2214,19318.0
2024-05-16 14:40:00,52.84,52.86,52.81,52.84,22448.0,52.2214,52.2412,52.1918,52.2214,22448.0
2024-05-16 14:45:00,52.84,52.88,52.81,52.87,15027.0,52.2214,52.2609,52.1918,52.251,15027.0
2024-05-16 14:50:00,52.87,52.89,52.83,52.85,25905.0,52.251,52.2708,52.2115,52.2313,25905.0
2024-05-16 14:55:00,52.85,52.87,52.8,52.86,21844.0,52.2313,52.251,52.1819,52.2412,21844.0
2024-05-16 15:00:00,52.86,52.87,52.82,52.84,25981.0,52.2412,52.251,52.2016,52.2214,25981.0
2024-05-16 15:05:00,52.84,52.88,52.79,52.8,47591.0,52.2214,52.2609,52.172,52.1819,47591.0
2024-05-16 15:10:00,52.8,52.83,52.77,52.8,43647.0,52.1819,52.2115,52.1522,52.1819,43647.0
2024-05-16 15:15:00,52.8,52.8,52.71,52.73,30790.0,52.1819,52.1819,52.0929,52.1127,30790.0
2024-05-16 15:20:00,52.73,52.74,52.64,52.66,34991.0,52.1127,52.1226,52.0237,52.0435,34991.0
2024-05-16 15:25:00,52.66,52.66,52.6,52.65,47228.0,52.0435,52.0435,51.9842,52.0336,47228.0
2024-05-16 15:30:00,52.64,52.65,52.59,52.59,59047.0,52.0237,52.0336,51.9743,51.9743,59047.0
2024-05-16 15:35:00,52.59,52.65,52.55,52.57,76439.0,51.9743,52.0336,51.9348,51.9546,76439.0
2024-05-16 15:40:00,52.57,52.59,52.51,52.52,60234.0,51.9546,51.9743,51.8953,51.9051,60234.0
2024-05-16 15:45:00,52.52,52.56,52.5,52.55,83334.0,51.9051,51.9447,51.8854,51.9348,83334.0
2024-05-16 15:50:00,52.54,52.65,52.51,52.64,135078.0,51.9249,52.0336,51.8953,52.0237,135078.0
2024-05-16 15:55:00,52.64,52.64,52.47,52.51,398183.0,52.0237,52.0237,51.8557,51.8953,398183.0
2024-05-17 09:30:00,52.53,52.79,52.52,52.59,170417.0,51.915,52.172,51.9051,51.9743,170417.0
2024-05-17 09:35:00,52.56,52.62,52.43,52.54,64055.0,51.9447,52.004,51.8162,51.9249,64055.0
2024-05-17 09:40:00,52.58,52.82,52.56,52.81,41982.0,51.9644,52.2016,51.9447,52.1918,41982.0
2024-05-17 09:45:00,52.8,52.9,52.75,52.83,32812.0,52.1819,52.2807,52.1325,52.2115,32812.0
2024-05-17 09:50:00,52.83,52.94,52.82,52.92,42135.0,52.2115,52.3202,52.2016,52.3005,42135.0
2024-05-17 09:55:00,52.92,52.94,52.87,52.89,17691.0,52.3005,52.3202,52.251,52.2708,17691.0
2024-05-17 10:00:00,52.88,52.92,52.84,52.89,20210.0,52.2609,52.3005,52.2214,52.2708,20210.0
2024-05-17 10:05:00,52.89,52.89,52.8,52.82,24545.0,52.2708,52.2708,52.1819,52.2016,24545.0
2024-05-17 10:10:00,52.82,52.83,52.74,52.83,18047.0,52.2016,52.2115,52.1226,52.2115,18047.0
2024-05-17 10:15:00,52.83,52.92,52.83,52.89,17210.0,52.2115,52.3005,52.2115,52.2708,17210.0
2024-05-17 10:20:00,52.87,52.96,52.87,52.96,15182.0,52.251,52.34,52.251,52.34,15182.0
2024-05-17 10:25:00,52.95,52.97,52.91,52.94,21235.0,52.3301,52.3499,52.2906,52.3202,21235.0
2024-05-17 10:30:00,52.93,52.94,52.87,52.9,23591.0,52.3103,52.3202,52.251,52.2807,23591.0
2024-05-17 10:35:00,52.9,52.9,52.83,52.84,25783.0,52.2807,52.2807,52.2115,52.2214,25783.0
2024-05-17 10:40:00,52.85,52.87,52.83,52.85,15449.0,52.2313,52.251,52.2115,52.2313,15449.0
2024-05-17 10:45:00,52.84,52.89,52.8,52.85,24065.0,52.2214,52.2708,52.1819,52.2313,24065.0
2024-05-17 10:50:00,52.85,52.94,52.83,52.92,16064.0,52.2313,52.3202,52.2115,52.3005,16064.0
2024-05-17 10:55:00,52.92,52.99,52.91,52.97,31615.0,52.3005,52.3696,52.2906,52.3499,31615.0
2024-05-17 11:00:00,52.96,53.08,52.92,53.03,56754.0,52.34,52.4586,52.3005,52.4092,56754.0
2024-05-17 11:05:00,53.04,53.08,53.02,53.06,34146.0,52.4191,52.4586,52.3993,52.4388,34146.0
2024-05-17 11:10:00,53.05,53.08,53.02,53.05,22661.0,52.4289,52.4586,52.3993,52.4289,22661.0
2024-05-17 11:15:00,53.04,53.12,53.04,53.12,27646.0,52.4191,52.4981,52.4191,52.4981,27646.0
2024-05-17 11:20:00,53.11,53.14,53.02,53.03,59105.0,52.4882,52.5179,52.3993,52.4092,59105.0
2024-05-17 11:25:00,53.03,53.07,53.0,53.04,71489.0,52.4092,52.4487,52.3795,52.4191,71489.0
2024-05-17 11:30:00,53.05,53.08,52.96,53.04,43792.0,52.4289,52.4586,52.34,52.4191,43792.0
2024-05-17 11:35:00,53.04,53.11,53.03,53.06,32271.0,52.4191,52.4882,52.4092,52.4388,32271.0
2024-05-17 11:40:00,53.05,53.07,53.02,53.05,21459.0,52.4289,52.4487,52.3993,52.4289,21459.0
2024-05-17 11:45:00,53.06,53.13,53.06,53.12,22132.0,52.4388,52.508,52.4388,52.4981,22132.0
2024-05-17 11:50:00,53.12,53.18,53.11,53.18,69490.0,52.4981,52.5574,52.4882,52.5574,69490.0
2024-05-17 11:55:00,53.18,53.21,53.15,53.18,36338.0,52.5574,52.5871,52.5278,52.5574,36338.0
2024-05-17 12:00:00,53.19,53.21,53.07,53.08,22148.0,52.5673,52.5871,52.4487,52.4586,22148.0
2024-05-17 12:05:00,53.07,53.1,53.03,53.05,44098.0,52.4487,52.4784,52.4092,52.4289,44098.0
2024-05-17 12:10:00,53.05,53.11,53.04,53.08,37175.0,52.4289,52.4882,52.4191,52.4586,37175.0
2024-05-17 12:15:00,53.07,53.11,53.06,53.08,23341.0,52.4487,52.4882,52.4388,52.4586,23341.0
2024-05-17 12:20:00,53.08,53.12,53.06,53.11,77628.0,52.4586,52.4981,52.4388,52.4882,77628.0
2024-05-17 12:25:00,53.11,53.11,53.06,53.06,17751.0,52.4882,52.4882,52.4388,52.4388,17751.0
2024-05-17 12:30:00,53.05,53.09,53.02,53.06,13494.0,52.4289,52.4685,52.3993,52.4388,13494.0
2024-05-17 12:35:00,53.05,53.08,52.99,53.03,127907.0,52.4289,52.4586,52.3696,52.4092,127907.0
2024-05-17 12:40:00,53.03,53.03,52.93,52.97,28048.0,52.4092,52.4092,52.3103,52.3499,28048.0
2024-05-17 12:45:00,52.96,53.01,52.95,52.99,25999.0,52.34,52.3894,52.3301,52.3696,25999.0
2024-05-17 12:50:00,53.0,53.1,52.99,53.09,73325.0,52.3795,52.4784,52.3696,52.4685,73325.0
2024-05-17 12:55:00,53.09,53.12,53.07,53.11,16793.0,52.4685,52.4981,52.4487,52.4882,16793.0
2024-05-17 13:00:00,53.11,53.12,53.09,53.1,16156.0,52.4882,52.4981,52.4685,52.4784,16156.0
2024-05-17 13:05:00,53.1,53.11,53.07,53.1,14833.0,52.4784,52.4882,52.4487,52.4784,14833.0
2024-05-17 13:10:00,53.09,53.09,53.04,53.05,11453.0,52.4685,52.4685,52.4191,52.4289,11453.0
2024-05-17 13:15:00,53.05,53.06,52.99,53.0,25642.0,52.4289,52.4388,52.3696,52.3795,25642.0
2024-05-17 13:20:00,53.0,53.0,52.95,52.96,15881.0,52.3795,52.3795,52.3301,52.34,15881.0
2024-05-17 13:25:00,52.96,52.97,52.94,52.96,10202.0,52.34,52.3499,52.3202,52.34,10202.0
2024-05-17 13:30:00,52.96,52.99,52.95,52.98,16069.0,52.34,52.3696,52.3301,52.3598,16069.0
2024-05-17 13:35:00,52.98,53.04,52.97,53.04,30667.0,52.3598,52.4191,52.3499,52.4191,30667.0
2024-05-17 13:40:00,53.04,53.04,52.98,52.98,20457.0,52.4191,52.4191,52.3598,52.3598,20457.0
2024-05-17 13:45:00,52.98,53.0,52.89,52.9,38170.0,52.3598,52.3795,52.2708,52.2807,38170.0
2024-05-17 13:50:00,52.9,52.94,52.9,52.9,13008.0,52.2807,52.3202,52.2807,52.2807,13008.0
2024-05-17 13:55:00,52.91,52.93,52.9,52.91,15739.0,52.2906,52.3103,52.2807,52.2906,15739.0
2024-05-17 14:00:00,52.91,52.92,52.88,52.9,32165.0,52.2906,52.3005,52.2609,52.2807,32165.0
2024-05-17 14:05:00,52.9,52.93,52.89,52.92,48117.0,52.2807,52.3103,52.2708,52.3005,48117.0
2024-05-17 14:10:00,52.92,52.94,52.87,52.87,46677.0,52.3005,52.3202,52.251,52.251,46677.0
2024-05-17 14:15:00,52.86,52.9,52.84,52.85,19325.0,52.2412,52.2807,52.2214,52.2313,19325.0
2024-05-17 14:20:00,52.85,52.85,52.74,52.81,63607.0,52.2313,52.2313,52.1226,52.1918,63607.0
2024-05-17 14:25:00,52.82,52.86,52.81,52.84,22599.0,52.2016,52.2412,52.1918,52.2214,22599.0
2024-05-17 14:30:00,52.84,52.88,52.78,52.81,27722.0,52.2214,52.2609,52.1621,52.1918,27722.0
2024-05-17 14:35:00,52.8,52.85,52.8,52.84,14555.0,52.1819,52.2313,52.1819,52.2214,14555.0
2024-05-17 14:40:00,52.83,52.83,52.81,52.83,13312.0,52.2115,52.2115,52.1918,52.2115,13312.0
2024-05-17 14:45:00,52.82,52.86,52.81,52.85,20972.0,52.2016,52.2412,52.1918,52.2313,20972.0
2024-05-17 14:50:00,52.85,52.88,52.84,52.88,12625.0,52.2313,52.2609,52.2214,52.2609,12625.0
2024-05-17 14:55:00,52.88,52.91,52.87,52.89,12879.0,52.2609,52.2906,52.251,52.2708,12879.0
2024-05-17 15:00:00,52.88,52.88,52.81,52.82,28171.0,52.2609,52.2609,52.1918,52.2016,28171.0
2024-05-17 15:05:00,52.82,52.87,52.79,52.86,29590.0,52.2016,52.251,52.172,52.2412,29590.0
2024-05-17 15:10:00,52.85,52.86,52.82,52.83,18928.0,52.2313,52.2412,52.2016,52.2115,18928.0
2024-05-17 15:15:00,52.83,52.88,52.79,52.8,27580.0,52.2115,52.2609,52.172,52.1819,27580.0
2024-05-17 15:20:00,52.81,52.83,52.78,52.82,27594.0,52.1918,52.2115,52.1621,52.2016,27594.0
2024-05-17 15:25:00,52.82,52.84,52.73,52.8,40191.0,52.2016,52.2214,52.1127,52.1819,40191.0
2024-05-17 15:30:00,52.79,52.8,52.77,52.79,28942.0,52.172,52.1819,52.1522,52.172,28942.0
2024-05-17 15:35:00,52.79,52.83,52.74,52.82,45405.0,52.172,52.2115,52.1226,52.2016,45405.0
2024-05-17 15:40:00,52.82,52.83,52.7,52.71,43546.0,52.2016,52.2115,52.083,52.0929,43546.0
2024-05-17 15:45:00,52.71,52.73,52.66,52.71,61435.0,52.0929,52.1127,52.0435,52.0929,61435.0
2024-05-17 15:50:00,52.7,52.75,52.68,52.69,116969.0,52.083,52.1325,52.0633,52.0732,116969.0
2024-05-17 15:55:00,52.69,52.75,52.68,52.71,302772.0,52.0732,52.1325,52.0633,52.0929,302772.0
2024-05-20 09:30:00,52.57,52.79,52.55,52.73,117580.0,51.9546,52.172,51.9348,52.1127,117580.0
2024-05-20 09:35:00,52.74,52.77,52.6,52.61,36306.0,52.1226,52.1522,51.9842,51.9941,36306.0
2024-05-20 09:40:00,52.61,52.77,52.6,52.7,46343.0,51.9941,52.1522,51.9842,52.083,46343.0
2024-05-20 09:45:00,52.7,52.86,52.69,52.85,52519.0,52.083,52.2412,52.0732,52.2313,52519.0
2024-05-20 09:50:00,52.85,52.88,52.73,52.73,39741.0,52.2313,52.2609,52.1127,52.1127,39741.0
2024-05-20 09:55:00,52.73,52.76,52.72,52.73,17528.0,52.1127,52.1423,52.1028,52.1127,17528.0
2024-05-20 10:00:00,52.73,52.78,52.65,52.68,30343.0,52.1127,52.1621,52.0336,52.0633,30343.0
2024-05-20 10:05:00,52.69,52.8,52.68,52.76,44281.0,52.0732,52.1819,52.0633,52.1423,44281.0
2024-05-20 10:10:00,52.77,52.9,52.77,52.88,26254.0,52.1522,52.2807,52.1522,52.2609,26254.0
2024-05-20 10:15:00,52.88,52.89,52.78,52.78,22920.0,52.2609,52.2708,52.1621,52.1621,22920.0
2024-05-20 10:20:00,52.77,52.82,52.77,52.79,18754.0,52.1522,52.2016,52.1522,52.172,18754.0
2024-05-20 10:25:00,52.79,52.89,52.77,52.89,21642.0,52.172,52.2708,52.1522,52.2708,21642.0
2024-05-20 10:30:00,52.89,52.99,52.89,52.98,40772.0,52.2708,52.3696,52.2708,52.3598,40772.0
2024-05-20 10:35:00,52.98,53.04,52.97,53.03,49902.0,52.3598,52.4191,52.3499,52.4092,49902.0
2024-05-20 10:40:00,53.03,53.09,53.02,53.07,34740.0,52.4092,52.4685,52.3993,52.4487,34740.0
2024-05-20 10:45:00,53.07,53.09,52.95,52.98,60730.0,52.4487,52.4685,52.3301,52.3598,60730.0
2024-05-20 10:50:00,52.99,53.0,52.95,52.99,27687.0,52.3696,52.3795,52.3301,52.3696,27687.0
2024-05-20 10:55:00,52.99,53.04,52.98,53.04,24426.0,52.3696,52.4191,52.3598,52.4191,24426.0
2024-05-20 11:00:00,53.04,53.09,53.04,53.04,16059.0,52.4191,52.4685,52.4191,52.4191,16059.0
2024-05-20 11:05:00,53.05,53.11,53.02,53.11,44124.0,52.4289,52.4882,52.3993,52.4882,44124.0
2024-05-20 11:10:00,53.1,53.16,53.09,53.13,40249.0,52.4784,52.5377,52.4685,52.508,40249.0
2024-05-20 11:15:00,53.12,53.24,53.12,53.21,39670.0,52.4981,52.6167,52.4981,52.5871,39670.0
2024-05-20 11:20:00,53.22,53.22,53.13,53.14,36089.0,52.597,52.597,52.508,52.5179,36089.0
2024-05-20 11:25:00,53.14,53.22,53.13,53.21,32602.0,52.5179,52.597,52.508,52.5871,32602.0
2024-05-20 11:30:00,53.22,53.24,53.17,53.22,32448.0,52.597,52.6167,52.5475,52.597,32448.0
2024-05-20 11:35:00,53.22,53.23,53.17,53.18,34876.0,52.597,52.6068,52.5475,52.5574,34876.0
2024-05-20 11:40:00,53.17,53.2,53.15,53.18,19480.0,52.5475,52.5772,52.5278,52.5574,19480.0
2024-05-20 11:45:00,53.18,53.18,53.12,53.13,25932.0,52.5574,52.5574,52.4981,52.508,25932.0
2024-05-20 11:50:00,53.12,53.13,53.09,53.1,47625.0,52.4981,52.508,52.4685,52.4784,47625.0
2024-05-20 11:55:00,53.1,53.1,53.05,53.07,37810.0,52.4784,52.4784,52.4289,52.4487,37810.0
2024-05-20 12:00:00,53.07,53.1,53.05,53.08,26717.0,52.4487,52.4784,52.4289,52.4586,26717.0
2024-05-20 12:05:00,53.09,53.11,53.06,53.09,26503.0,52.4685,52.4882,52.4388,52.4685,26503.0
2024-05-20 12:10:00,53.09,53.13,53.06,53.07,19951.0,52.4685,52.508,52.4388,52.4487,19951.0
2024-05-20 12:15:00,53.07,53.11,53.06,53.1,25558.0,52.4487,52.4882,52.4388,52.4784,25558.0
2024-05-20 12:20:00,53.1,53.14,53.09,53.12,19549.0,52.4784,52.5179,52.4685,52.4981,19549.0
2024-05-20 12:25:00,53.11,53.12,53.05,53.09,21470.0,52.4882,52.4981,52.4289,52.4685,21470.0
2024-05-20 12:30:00,53.09,53.16,53.05,53.1,67856.0,52.4685,52.5377,52.4289,52.4784,67856.0
2024-05-20 12:35:00,53.09,53.1,53.05,53.07,19420.0,52.4685,52.4784,52.4289,52.4487,19420.0
2024-05-20 12:40:00,53.06,53.09,53.02,53.09,24024.0,52.4388,52.4685,52.3993,52.4685,24024.0
2024-05-20 12:45:00,53.08,53.09,53.02,53.03,23114.0,52.4586,52.4685,52.3993,52.4092,23114.0
2024-05-20 12:50:00,53.03,53.13,53.02,53.09,61008.0,52.4092,52.508,52.3993,52.4685,61008.0
2024-05-20 12:55:00,53.09,53.22,53.09,53.2,45462.0,52.4685,52.597,52.4685,52.5772,45462.0
2024-05-20 13:00:00,53.21,53.22,53.1,53.14,23161.0,52.5871,52.597,52.4784,52.5179,23161.0
2024-05-20 13:05:00,53.14,53.15,53.12,53.14,12860.0,52.5179,52.5278,52.4981,52.5179,12860.0
2024-05-20 13:10:00,53.13,53.14,53.11,53.11,20013.0,52.508,52.5179,52.4882,52.4882,20013.0
2024-05-20 13:15:00,53.11,53.14,53.08,53.12,16485.0,52.4882,52.5179,52.4586,52.4981,16485.0
2024-05-20 13:20:00,53.11,53.12,53.05,53.09,17131.0,52.4882,52.4981,52.4289,52.4685,17131.0
2024-05-20 13:25:00,53.09,53.09,53.0,53.08,24830.0,52.4685,52.4685,52.3795,52.4586,24830.0
2024-05-20 13:30:00,53.07,53.1,53.07,53.09,23655.0,52.4487,52.4784,52.4487,52.4685,23655.0
2024-05-20 13:35:00,53.09,53.18,53.08,53.18,18659.0,52.4685,52.5574,52.4586,52.5574,18659.0
2024-05-20 13:40:00,53.18,53.19,53.15,53.16,13364.0,52.5574,52.5673,52.5278,52.5377,13364.0
2024-05-20 13:45:00,53.16,53.17,53.1,53.11,20488.0,52.5377,52.5475,52.4784,52.4882,20488.0
2024-05-20 13:50:00,53.11,53.14,53.1,53.13,9827.0,52.4882,52.5179,52.4784,52.508,9827.0
2024-05-20 13:55:00,53.13,53.15,53.11,53.15,25993.0,52.508,52.5278,52.4882,52.5278,25993.0
2024-05-20 14:00:00,53.15,53.16,53.13,53.15,14371.0,52.5278,52.5377,52.508,52.5278,14371.0
2024-05-20 14:05:00,53.15,53.16,53.05,53.11,25735.0,52.5278,52.5377,52.4289,52.4882,25735.0
2024-05-20 14:10:00,53.1,53.14,53.09,53.14,8071.0,52.4784,52.5179,52.4685,52.5179,8071.0
2024-05-20 14:15:00,53.13,53.14,53.09,53.13,12762.0,52.508,52.5179,52.4685,52.508,12762.0
2024-05-20 14:20:00,53.13,53.16,53.13,53.13,13550.0,52.508,52.5377,52.508,52.508,13550.0
2024-05-20 14:25:00,53.12,53.15,53.12,53.14,8953.0,52.4981,52.5278,52.4981,52.5179,8953.0
2024-05-20 14:30:00,53.15,53.16,53.14,53.15,20254.0,52.5278,52.5377,52.5179,52.5278,20254.0
2024-05-20 14:35:00,53.15,53.15,53.12,53.13,19013.0,52.5278,52.5278,52.4981,52.508,19013.0
2024-05-20 14:40:00,53.13,53.16,53.12,53.15,13893.0,52.508,52.5377,52.4981,52.5278,13893.0
2024-05-20 14:45:00,53.15,53.17,53.14,53.16,16305.0,52.5278,52.5475,52.5179,52.5377,16305.0
2024-05-20 14:50:00,53.15,53.16,53.12,53.14,18158.0,52.5278,52.5377,52.4981,52.5179,18158.0
2024-05-20 14:55:00,53.13,53.14,53.1,53.12,16323.0,52.508,52.5179,52.4784,52.4981,16323.0
2024-05-20 15:00:00,53.09,53.11,53.07,53.07,17667.0,52.4685,52.4882,52.4487,52.4487,17667.0
2024-05-20 15:05:00,53.07,53.13,53.04,53.12,24074.0,52.4487,52.508,52.4191,52.4981,24074.0
2024-05-20 15:10:00,53.13,53.14,53.09,53.11,17535.0,52.508,52.5179,52.4685,52.4882,17535.0
2024-05-20 15:15:00,53.1,53.15,53.1,53.15,23997.0,52.4784,52.5278,52.4784,52.5278,23997.0
2024-05-20 15:20:00,53.14,53.16,53.13,53.15,30419.0,52.5179,52.5377,52.508,52.5278,30419.0
2024-05-20 15:25:00,53.14,53.19,53.13,53.18,33116.0,52.5179,52.5673,52.508,52.5574,33116.0
2024-05-20 15:30:00,53.17,53.17,53.08,53.13,29023.0,52.5475,52.5475,52.4586,52.508,29023.0
2024-05-20 15:35:00,53.14,53.18,53.12,53.16,38517.0,52.5179,52.5574,52.4981,52.5377,38517.0
2024-05-20 15:40:00,53.16,53.16,53.08,53.1,41312.0,52.5377,52.5377,52.4586,52.4784,41312.0
2024-05-20 15:45:00,53.1,53.1,53.01,53.02,52250.0,52.4784,52.4784,52.3894,52.3993,52250.0
2024-05-20 15:50:00,53.01,53.04,53.0,53.04,135427.0,52.3894,52.4191,52.3795,52.4191,135427.0
2024-05-20 15:55:00,53.03,53.07,52.9,53.02,399193.0,52.4092,52.4487,52.2807,52.3993,399193.0
2024-05-21 09:30:00,52.71,52.88,52.62,52.73,123268.0,52.0929,52.2609,52.004,52.1127,123268.0
2024-05-21 09:35:00,52.71,52.73,52.2,52.39,121853.0,52.0929,52.1127,51.5889,51.7767,121853.0
2024-05-21 09:40:00,52.39,52.52,52.33,52.5,108587.0,51.7767,51.9051,51.7174,51.8854,108587.0
2024-05-21 09:45:00,52.51,52.61,52.46,52.53,35309.0,51.8953,51.9941,51.8458,51.915,35309.0
2024-05-21 09:50:00,52.53,52.57,52.44,52.51,51876.0,51.915,51.9546,51.8261,51.8953,51876.0
2024-05-21 09:55:00,52.49,52.53,52.34,52.35,33403.0,51.8755,51.915,51.7273,51.7371,33403.0
2024-05-21 10:00:00,52.35,52.35,52.23,52.3,105955.0,51.7371,51.7371,51.6185,51.6877,105955.0
2024-05-21 10:05:00,52.29,52.4,52.29,52.4,62889.0,51.6778,51.7866,51.6778,51.7866,62889.0
2024-05-21 10:10:00,52.41,52.45,52.36,52.39,49358.0,51.7964,51.836,51.747,51.7767,49358.0
2024-05-21 10:15:00,52.39,52.39,52.27,52.29,21146.0,51.7767,51.7767,51.6581,51.6778,21146.0
2024-05-21 10:20:00,52.28,52.29,52.24,52.24,27453.0,51.668,51.6778,51.6284,51.6284,27453.0
2024-05-21 10:25:00,52.24,52.35,52.24,52.34,30100.0,51.6284,51.7371,51.6284,51.7273,30100.0
2024-05-21 10:30:00,52.33,52.42,52.32,52.41,56665.0,51.7174,51.8063,51.7075,51.7964,56665.0
2024-05-21 10:35:00,52.4,52.43,52.39,52.4,27821.0,51.7866,51.8162,51.7767,51.7866,27821.0
2024-05-21 10:40:00,52.41,52.49,52.39,52.46,42178.0,51.7964,51.8755,51.7767,51.8458,42178.0
2024-05-21 10:45:00,52.47,52.54,52.42,52.43,65722.0,51.8557,51.9249,51.8063,51.8162,65722.0
2024-05-21 10:50:00,52.43,52.47,52.39,52.46,49417.0,51.8162,51.8557,51.7767,51.8458,49417.0
2024-05-21 10:55:00,52.47,52.47,52.37,52.37,66003.0,51.8557,51.8557,51.7569,51.7569,66003.0
2024-05-21 11:00:00,52.37,52.4,52.28,52.38,45069.0,51.7569,51.7866,51.668,51.7668,45069.0
2024-05-21 11:05:00,52.37,52.41,52.32,52.33,21490.0,51.7569,51.7964,51.7075,51.7174,21490.0
2024-05-21 11:10:00,52.33,52.35,52.31,52.35,20069.0,51.7174,51.7371,51.6976,51.7371,20069.0
2024-05-21 11:15:00,52.35,52.44,52.35,52.44,29426.0,51.7371,51.8261,51.7371,51.8261,29426.0
2024-05-21 11:20:00,52.44,52.44,52.37,52.37,54790.0,51.8261,51.8261,51.7569,51.7569,54790.0
2024-05-21 11:25:00,52.37,52.38,52.29,52.34,141739.0,51.7569,51.7668,51.6778,51.7273,141739.0
2024-05-21 11:30:00,52.34,52.44,52.26,52.28,55888.0,51.7273,51.8261,51.6482,51.668,55888.0
2024-05-21 11:35:00,52.27,52.32,52.23,52.25,50794.0,51.6581,51.7075,51.6185,51.6383,50794.0
2024-05-21 11:40:00,52.24,52.24,52.17,52.21,83936.0,51.6284,51.6284,51.5592,51.5988,83936.0
2024-05-21 11:45:00,52.21,52.22,52.09,52.13,46788.0,51.5988,51.6087,51.4802,51.5197,46788.0
2024-05-21 11:50:00,52.12,52.14,52.07,52.1,46963.0,51.5098,51.5296,51.4604,51.4901,46963.0
2024-05-21 11:55:00,52.11,52.12,52.04,52.04,51362.0,51.4999,51.5098,51.4308,51.4308,51362.0
2024-05-21 12:00:00,52.04,52.08,52.02,52.05,39863.0,51.4308,51.4703,51.411,51.4406,39863.0
2024-05-21 12:05:00,52.06,52.11,52.05,52.06,28084.0,51.4505,51.4999,51.4406,51.4505,28084.0
2024-05-21 12:10:00,52.07,52.1,52.04,52.06,25305.0,51.4604,51.4901,51.4308,51.4505,25305.0
2024-05-21 12:15:00,52.06,52.09,52.04,52.09,21266.0,51.4505,51.4802,51.4308,51.4802,21266.0
2024-05-21 12:20:00,52.09,52.09,52.05,52.07,17180.0,51.4802,51.4802,51.4406,51.4604,17180.0
2024-05-21 12:25:00,52.08,52.1,52.06,52.07,17127.0,51.4703,51.4901,51.4505,51.4604,17127.0
2024-05-21 12:30:00,52.08,52.15,52.08,52.12,31638.0,51.4703,51.5395,51.4703,51.5098,31638.0
2024-05-21 12:35:00,52.13,52.18,52.11,52.15,25595.0,51.5197,51.5691,51.4999,51.5395,25595.0
2024-05-21 12:40:00,52.14,52.26,52.12,52.25,158981.0,51.5296,51.6482,51.5098,51.6383,158981.0
2024-05-21 12:45:00,52.25,52.35,52.24,52.35,80488.0,51.6383,51.7371,51.6284,51.7371,80488.0
2024-05-21 12:50:00,52.36,52.4,52.28,52.3,51642.0,51.747,51.7866,51.668,51.6877,51642.0
2024-05-21 12:55:00,52.31,52.33,52.24,52.25,23905.0,51.6976,51.7174,51.6284,51.6383,23905.0
2024-05-21 13:00:00,52.25,52.28,52.23,52.27,15296.0,51.6383,51.668,51.6185,51.6581,15296.0
2024-05-21 13:05:00,52.27,52.28,52.23,52.27,22681.0,51.6581,51.668,51.6185,51.6581,22681.0
2024-05-21 13:10:00,52.26,52.27,52.2,52.23,16876.0,51.6482,51.6581,51.5889,51.6185,16876.0
2024-05-21 13:15:00,52.23,52.25,52.15,52.18,27903.0,51.6185,51.6383,51.5395,51.5691,27903.0
2024-05-21 13:20:00,52.18,52.18,52.12,52.14,16570.0,51.5691,51.5691,51.5098,51.5296,16570.0
2024-05-21 13:25:00,52.15,52.19,52.13,52.16,14211.0,51.5395,51.579,51.5197,51.5494,14211.0
2024-05-21 13:30:00,52.17,52.19,52.12,52.15,11906.0,51.5592,51.579,51.5098,51.5395,11906.0
2024-05-21 13:35:00,52.15,52.17,52.14,52.16,13639.0,51.5395,51.5592,51.5296,51.5494,13639.0
2024-05-21 13:40:00,52.17,52.23,52.16,52.22,38648.0,51.5592,51.6185,51.5494,51.6087,38648.0
2024-05-21 13:45:00,52.23,52.26,52.2,52.22,21480.0,51.6185,51.6482,51.5889,51.6087,21480.0
2024-05-21 13:50:00,52.22,52.29,52.21,52.29,36710.0,51.6087,51.6778,51.5988,51.6778,36710.0
2024-05-21 13:55:00,52.29,52.32,52.23,52.25,35160.0,51.6778,51.7075,51.6185,51.6383,35160.0
2024-05-21 14:00:00,52.26,52.29,52.25,52.28,22695.0,51.6482,51.6778,51.6383,51.668,22695.0
2024-05-21 14:05:00,52.29,52.36,52.27,52.36,22358.0,51.6778,51.747,51.6581,51.747,22358.0
2024-05-21 14:10:00,52.36,52.39,52.34,52.39,20841.0,51.747,51.7767,51.7273,51.7767,20841.0
2024-05-21 14:15:00,52.38,52.44,52.37,52.44,53623.0,51.7668,51.8261,51.7569,51.8261,53623.0
2024-05-21 14:20:00,52.43,52.48,52.43,52.46,44609.0,51.8162,51.8656,51.8162,51.8458,44609.0
2024-05-21 14:25:00,52.46,52.46,52.4,52.42,22246.0,51.8458,51.8458,51.7866,51.8063,22246.0
2024-05-21 14:30:00,52.41,52.46,52.41,52.44,18558.0,51.7964,51.8458,51.7964,51.8261,18558.0
2024-05-21 14:35:00,52.44,52.45,52.43,52.44,20567.0,51.8261,51.836,51.8162,51.8261,20567.0
2024-05-21 14:40:00,52.45,52.45,52.38,52.4,34674.0,51.836,51.836,51.7668,51.7866,34674.0
2024-05-21 14:45:00,52.4,52.4,52.36,52.38,15151.0,51.7866,51.7866,51.747,51.7668,15151.0
2024-05-21 14:50:00,52.37,52.37,52.31,52.32,20000.0,51.7569,51.7569,51.6976,51.7075,20000.0
2024-05-21 14:55:00,52.32,52.42,52.31,52.37,18193.0,51.7075,51.8063,51.6976,51.7569,18193.0
2024-05-21 15:00:00,52.37,52.39,52.33,52.38,25280.0,51.7569,51.7767,51.7174,51.7668,25280.0
2024-05-21 15:05:00,52.39,52.44,52.38,52.44,41084.0,51.7767,51.8261,51.7668,51.8261,41084.0
2024-05-21 15:10:00,52.45,52.49,52.41,52.49,24629.0,51.836,51.8755,51.7964,51.8755,24629.0
2024-05-21 15:15:00,52.48,52.53,52.46,52.48,26937.0,51.8656,51.915,51.8458,51.8656,26937.0
2024-05-21 15:20:00,52.48,52.5,52.46,52.48,26331.0,51.8656,51.8854,51.8458,51.8656,26331.0
2024-05-21 15:25:00,52.48,52.49,52.42,52.44,31032.0,51.8656,51.8755,51.8063,51.8261,31032.0
2024-05-21 15:30:00,52.44,52.52,52.42,52.48,44953.0,51.8261,51.9051,51.8063,51.8656,44953.0
2024-05-21 15:35:00,52.48,52.54,52.47,52.52,48055.0,51.8656,51.9249,51.8557,51.9051,48055.0
2024-05-21 15:40:00,52.52,52.53,52.47,52.48,63224.0,51.9051,51.915,51.8557,51.8656,63224.0
2024-05-21 15:45:00,52.48,52.48,52.36,52.36,76396.0,51.8656,51.8656,51.747,51.747,76396.0
2024-05-21 15:50:00,52.37,52.37,52.27,52.36,194769.0,51.7569,51.7569,51.6581,51.747,194769.0
2024-05-21 15:55:00,52.35,52.36,52.22,52.25,507384.0,51.7371,51.747,51.6087,51.6383,507384.0
2024-05-22 09:30:00,52.21,52.21,52.03,52.05,141479.0,51.5988,51.5988,51.4209,51.4406,141479.0
2024-05-22 09:35:00,52.08,52.21,52.05,52.12,68766.0,51.4703,51.5988,51.4406,51.5098,68766.0
2024-05-22 09:40:00,52.12,52.4,52.11,52.34,76737.0,51.5098,51.7866,51.4999,51.7273,76737.0
2024-05-22 09:45:00,52.34,52.34,52.17,52.19,68721.0,51.7273,51.7273,51.5592,51.579,68721.0
2024-05-22 09:50:00,52.19,52.23,52.1,52.11,44231.0,51.579,51.6185,51.4901,51.4999,44231.0
2024-05-22 09:55:00,52.11,52.11,51.92,51.92,69033.0,51.4999,51.4999,51.3122,51.3122,69033.0
2024-05-22 10:00:00,51.92,51.94,51.69,51.71,82218.0,51.3122,51.3319,51.0849,51.1046,82218.0
2024-05-22 10:05:00,51.71,51.78,51.7,51.71,54047.0,51.1046,51.1738,51.0947,51.1046,54047.0
2024-05-22 10:10:00,51.73,51.8,51.73,51.75,24100.0,51.1244,51.1936,51.1244,51.1442,24100.0
2024-05-22 10:15:00,51.75,51.77,51.73,51.75,24919.0,51.1442,51.1639,51.1244,51.1442,24919.0
2024-05-22 10:20:00,51.76,51.78,51.69,51.73,42936.0,51.154,51.1738,51.0849,51.1244,42936.0
2024-05-22 10:25:00,51.72,51.73,51.58,51.61,69137.0,51.1145,51.1244,50.9762,51.0058,69137.0
2024-05-22 10:30:00,51.62,51.7,51.61,51.66,45351.0,51.0157,51.0947,51.0058,51.0552,45351.0
2024-05-22 10:35:00,51.65,51.81,51.65,51.8,28842.0,51.0453,51.2035,51.0453,51.1936,28842.0
2024-05-22 10:40:00,51.8,51.89,51.77,51.89,38022.0,51.1936,51.2825,51.1639,51.2825,38022.0
2024-05-22 10:45:00,51.89,51.91,51.81,51.84,42078.0,51.2825,51.3023,51.2035,51.2331,42078.0
2024-05-22 10:50:00,51.84,51.89,51.8,51.86,44788.0,51.2331,51.2825,51.1936,51.2529,44788.0
2024-05-22 10:55:00,51.86,51.88,51.82,51.84,35367.0,51.2529,51.2726,51.2133,51.2331,35367.0
2024-05-22 11:00:00,51.84,51.84,51.8,51.82,22026.0,51.2331,51.2331,51.1936,51.2133,22026.0
2024-05-22 11:05:00,51.82,51.89,51.8,51.88,24825.0,51.2133,51.2825,51.1936,51.2726,24825.0
2024-05-22 11:10:00,51.87,51.94,51.86,51.88,27346.0,51.2628,51.3319,51.2529,51.2726,27346.0
2024-05-22 11:15:00,51.89,51.92,51.85,51.88,19700.0,51.2825,51.3122,51.243,51.2726,19700.0
2024-05-22 11:20:00,51.88,51.89,51.8,51.82,29089.0,51.2726,51.2825,51.1936,51.2133,29089.0
2024-05-22 11:25:00,51.81,51.84,51.73,51.75,44495.0,51.2035,51.2331,51.1244,51.1442,44495.0
2024-05-22 11:30:00,51.74,51.89,51.73,51.87,37076.0,51.1343,51.2825,51.1244,51.2628,37076.0
2024-05-22 11:35:00,51.87,51.89,51.83,51.86,20625.0,51.2628,51.2825,51.2232,51.2529,20625.0
2024-05-22 11:40:00,51.86,51.87,51.83,51.87,29398.0,51.2529,51.2628,51.2232,51.2628,29398.0
2024-05-22 11:45:00,51.87,51.87,51.73,51.74,78021.0,51.2628,51.2628,51.1244,51.1343,78021.0
2024-05-22 11:50:00,51.74,51.8,51.67,51.78,110934.0,51.1343,51.1936,51.0651,51.1738,110934.0
2024-05-22 11:55:00,51.78,51.79,51.65,51.65,49837.0,51.1738,51.1837,51.0453,51.0453,49837.0
2024-05-22 12:00:00,51.65,51.68,51.61,51.68,41085.0,51.0453,51.075,51.0058,51.075,41085.0
2024-05-22 12:05:00,51.69,51.73,51.67,51.72,46476.0,51.0849,51.1244,51.0651,51.1145,46476.0
2024-05-22 12:10:00,51.72,51.81,51.71,51.79,39656.0,51.1145,51.2035,51.1046,51.1837,39656.0
2024-05-22 12:15:00,51.8,51.8,51.75,51.77,14140.0,51.1936,51.1936,51.1442,51.1639,14140.0
2024-05-22 12:20:00,51.76,51.8,51.75,51.79,11603.0,51.154,51.1936,51.1442,51.1837,11603.0
2024-05-22 12:25:00,51.79,51.83,51.77,51.83,22419.0,51.1837,51.2232,51.1639,51.2232,22419.0
2024-05-22 12:30:00,51.82,51.84,51.81,51.84,11866.0,51.2133,51.2331,51.2035,51.2331,11866.0
2024-05-22 12:35:00,51.84,51.87,51.83,51.87,16472.0,51.2331,51.2628,51.2232,51.2628,16472.0
2024-05-22 12:40:00,51.88,51.94,51.88,51.94,12210.0,51.2726,51.3319,51.2726,51.3319,12210.0
2024-05-22 12:45:00,51.94,51.96,51.92,51.96,25786.0,51.3319,51.3517,51.3122,51.3517,25786.0
2024-05-22 12:50:00,51.96,51.98,51.88,51.93,22416.0,51.3517,51.3715,51.2726,51.3221,22416.0
2024-05-22 12:55:00,51.94,52.0,51.93,51.98,17693.0,51.3319,51.3912,51.3221,51.3715,17693.0
2024-05-22 13:00:00,51.98,51.99,51.96,51.97,14869.0,51.3715,51.3814,51.3517,51.3616,14869.0
2024-05-22 13:05:00,51.97,51.98,51.91,51.93,14146.0,51.3616,51.3715,51.3023,51.3221,14146.0
2024-05-22 13:10:00,51.92,51.92,51.9,51.91,14574.0,51.3122,51.3122,51.2924,51.3023,14574.0
2024-05-22 13:15:00,51.92,51.92,51.79,51.83,57463.0,51.3122,51.3122,51.1837,51.2232,57463.0
2024-05-22 13:20:00,51.83,51.84,51.76,51.77,30286.0,51.2232,51.2331,51.154,51.1639,30286.0
2024-05-22 13:25:00,51.76,51.79,51.7,51.71,33264.0,51.154,51.1837,51.0947,51.1046,33264.0
2024-05-22 13:30:00,51.71,51.77,51.69,51.75,17517.0,51.1046,51.1639,51.0849,51.1442,17517.0
2024-05-22 13:35:00,51.75,51.75,51.58,51.65,46016.0,51.1442,51.1442,50.9762,51.0453,46016.0
2024-05-22 13:40:00,51.64,51.66,51.58,51.58,26279.0,51.0354,51.0552,50.9762,50.9762,26279.0
2024-05-22 13:45:00,51.59,51.67,51.56,51.65,29111.0,50.986,51.0651,50.9564,51.0453,29111.0
2024-05-22 13:50:00,51.65,51.68,51.62,51.66,22375.0,51.0453,51.075,51.0157,51.0552,22375.0
2024-05-22 13:55:00,51.67,51.69,51.66,51.69,13457.0,51.0651,51.0849,51.0552,51.0849,13457.0
2024-05-22 14:00:00,51.69,51.69,51.46,51.54,75427.0,51.0849,51.0849,50.8576,50.9366,75427.0
2024-05-22 14:05:00,51.55,51.59,51.52,51.53,30377.0,50.9465,50.986,50.9169,50.9267,30377.0
2024-05-22 14:10:00,51.53,51.56,51.44,51.45,32353.0,50.9267,50.9564,50.8378,50.8477,32353.0
2024-05-22 14:15:00,51.45,51.45,51.32,51.37,73844.0,50.8477,50.8477,50.7192,50.7686,73844.0
2024-05-22 14:20:00,51.37,51.38,51.25,51.25,50377.0,50.7686,50.7785,50.65,50.65,50377.0
2024-05-22 14:25:00,51.25,51.29,51.2,51.21,36728.0,50.65,50.6895,50.6006,50.6105,36728.0
2024-05-22 14:30:00,51.21,51.21,51.14,51.18,86136.0,50.6105,50.6105,50.5413,50.5808,86136.0
2024-05-22 14:35:00,51.17,51.24,51.15,51.23,39384.0,50.571,50.6401,50.5512,50.6302,39384.0
2024-05-22 14:40:00,51.23,51.27,51.21,51.24,30096.0,50.6302,50.6698,50.6105,50.6401,30096.0
2024-05-22 14:45:00,51.24,51.38,51.24,51.3,61077.0,50.6401,50.7785,50.6401,50.6994,61077.0
2024-05-22 14:50:00,51.31,51.35,51.27,51.32,57274.0,50.7093,50.7488,50.6698,50.7192,57274.0
2024-05-22 14:55:00,51.33,51.42,51.32,51.41,26393.0,50.7291,50.818,50.7192,50.8081,26393.0
2024-05-22 15:00:00,51.4,51.49,51.39,51.48,53636.0,50.7983,50.8872,50.7884,50.8773,53636.0
2024-05-22 15:05:00,51.48,51.51,51.4,51.4,71944.0,50.8773,50.907,50.7983,50.7983,71944.0
2024-05-22 15:10:00,51.41,51.41,51.28,51.3,38108.0,50.8081,50.8081,50.6797,50.6994,38108.0
2024-05-22 15:15:00,51.3,51.44,51.3,51.35,50392.0,50.6994,50.8378,50.6994,50.7488,50392.0
2024-05-22 15:20:00,51.35,51.5,51.35,51.48,36232.0,50.7488,50.8971,50.7488,50.8773,36232.0
2024-05-22 15:25:00,51.48,51.5,51.45,51.48,28123.0,50.8773,50.8971,50.8477,50.8773,28123.0
2024-05-22 15:30:00,51.48,51.58,51.47,51.51,59156.0,50.8773,50.9762,50.8674,50.907,59156.0
2024-05-22 15:35:00,51.52,51.53,51.48,51.52,37294.0,50.9169,50.9267,50.8773,50.9169,37294.0
2024-05-22 15:40:00,51.52,51.53,51.47,51.48,46023.0,50.9169,50.9267,50.8674,50.8773,46023.0
2024-05-22 15:45:00,51.48,51.52,51.47,51.48,63538.0,50.8773,50.9169,50.8674,50.8773,63538.0
2024-05-22 15:50:00,51.48,51.48,51.36,51.43,152694.0,50.8773,50.8773,50.7587,50.8279,152694.0
2024-05-22 15:55:00,51.43,51.6,51.38,51.57,441273.0,50.8279,50.9959,50.7785,50.9663,441273.0
2024-05-23 09:30:00,51.65,51.72,51.49,51.5,142707.0,51.0453,51.1145,50.8872,50.8971,142707.0
2024-05-23 09:35:00,51.51,51.52,51.22,51.38,76859.0,50.907,50.9169,50.6204,50.7785,76859.0
2024-05-23 09:40:00,51.38,51.4,51.24,51.26,42167.0,50.7785,50.7983,50.6401,50.6599,42167.0
2024-05-23 09:45:00,51.25,51.25,50.84,50.92,170662.0,50.65,50.65,50.2448,50.3239,170662.0
2024-05-23 09:50:00,50.92,50.94,50.74,50.8,91121.0,50.3239,50.3436,50.146,50.2053,91121.0
2024-05-23 09:55:00,50.81,50.83,50.66,50.79,104349.0,50.2152,50.2349,50.0669,50.1954,104349.0
2024-05-23 10:00:00,50.79,50.95,50.76,50.94,111029.0,50.1954,50.3535,50.1658,50.3436,111029.0
2024-05-23 10:05:00,50.94,51.0,50.85,50.91,164503.0,50.3436,50.4029,50.2547,50.314,164503.0
2024-05-23 10:10:00,50.91,51.13,50.91,51.12,53824.0,50.314,50.5314,50.314,50.5215,53824.0
2024-05-23 10:15:00,51.12,51.2,51.11,51.16,37246.0,50.5215,50.6006,50.5117,50.5611,37246.0
2024-05-23 10:20:00,51.16,51.18,51.03,51.07,30887.0,50.5611,50.5808,50.4326,50.4721,30887.0
2024-05-23 10:25:00,51.08,51.21,51.07,51.21,25758.0,50.482,50.6105,50.4721,50.6105,25758.0
2024-05-23 10:30:00,51.22,51.24,51.15,51.18,33538.0,50.6204,50.6401,50.5512,50.5808,33538.0
2024-05-23 10:35:00,51.17,51.24,51.12,51.19,36672.0,50.571,50.6401,50.5215,50.5907,36672.0
2024-05-23 10:40:00,51.19,51.19,51.08,51.08,30682.0,50.5907,50.5907,50.482,50.482,30682.0
2024-05-23 10:45:00,51.09,51.1,50.94,51.0,35109.0,50.4919,50.5018,50.3436,50.4029,35109.0
2024-05-23 10:50:00,51.0,51.02,50.92,50.95,21736.0,50.4029,50.4227,50.3239,50.3535,21736.0
2024-05-23 10:55:00,50.95,50.97,50.84,50.91,32139.0,50.3535,50.3733,50.2448,50.314,32139.0
2024-05-23 11:00:00,50.92,51.0,50.87,50.89,37423.0,50.3239,50.4029,50.2745,50.2942,37423.0
2024-05-23 11:05:00,50.88,50.93,50.79,50.8,96932.0,50.2843,50.3338,50.1954,50.2053,96932.0
2024-05-23 11:10:00,50.8,50.81,50.72,50.77,59404.0,50.2053,50.2152,50.1262,50.1756,59404.0
2024-05-23 11:15:00,50.77,50.81,50.68,50.7,74313.0,50.1756,50.2152,50.0867,50.1065,74313.0
2024-05-23 11:20:00,50.7,50.7,50.52,50.57,88829.0,50.1065,50.1065,49.9286,49.978,88829.0
2024-05-23 11:25:00,50.58,50.75,50.52,50.73,50873.0,49.9879,50.1559,49.9286,50.1361,50873.0
2024-05-23 11:30:00,50.74,50.92,50.73,50.92,51733.0,50.146,50.3239,50.1361,50.3239,51733.0
2024-05-23 11:35:00,50.92,50.94,50.89,50.91,35787.0,50.3239,50.3436,50.2942,50.314,35787.0
2024-05-23 11:40:00,50.91,50.99,50.91,50.96,22396.0,50.314,50.3931,50.314,50.3634,22396.0
2024-05-23 11:45:00,50.97,50.99,50.9,50.93,32073.0,50.3733,50.3931,50.3041,50.3338,32073.0
2024-05-23 11:50:00,50.94,50.95,50.9,50.94,18957.0,50.3436,50.3535,50.3041,50.3436,18957.0
2024-05-23 11:55:00,50.94,50.97,50.9,50.92,17816.0,50.3436,50.3733,50.3041,50.3239,17816.0
2024-05-23 12:00:00,50.91,50.95,50.89,50.93,29348.0,50.314,50.3535,50.2942,50.3338,29348.0
2024-05-23 12:05:00,50.93,50.97,50.88,50.92,17723.0,50.3338,50.3733,50.2843,50.3239,17723.0
2024-05-23 12:10:00,50.92,50.92,50.81,50.83,24300.0,50.3239,50.3239,50.2152,50.2349,24300.0
2024-05-23 12:15:00,50.83,50.93,50.8,50.93,22809.0,50.2349,50.3338,50.2053,50.3338,22809.0
2024-05-23 12:20:00,50.94,50.99,50.91,50.95,25863.0,50.3436,50.3931,50.314,50.3535,25863.0
2024-05-23 12:25:00,50.95,50.99,50.94,50.97,24625.0,50.3535,50.3931,50.3436,50.3733,24625.0
2024-05-23 12:30:00,50.98,51.02,50.97,50.99,21235.0,50.3832,50.4227,50.3733,50.3931,21235.0
2024-05-23 12:35:00,50.99,51.03,50.97,51.02,19966.0,50.3931,50.4326,50.3733,50.4227,19966.0
2024-05-23 12:40:00,51.03,51.03,50.97,50.98,11859.0,50.4326,50.4326,50.3733,50.3832,11859.0
2024-05-23 12:45:00,50.98,50.99,50.91,50.93,18299.0,50.3832,50.3931,50.314,50.3338,18299.0
2024-05-23 12:50:00,50.93,50.96,50.89,50.91,24469.0,50.3338,50.3634,50.2942,50.314,24469.0
2024-05-23 12:55:00,50.91,50.96,50.85,50.96,87274.0,50.314,50.3634,50.2547,50.3634,87274.0
2024-05-23 13:00:00,50.96,50.99,50.91,50.91,30985.0,50.3634,50.3931,50.314,50.314,30985.0
2024-05-23 13:05:00,50.91,50.97,50.91,50.97,32702.0,50.314,50.3733,50.314,50.3733,32702.0
2024-05-23 13:10:00,50.97,51.07,50.96,51.03,18710.0,50.3733,50.4721,50.3634,50.4326,18710.0
2024-05-23 13:15:00,51.03,51.06,50.99,51.02,12604.0,50.4326,50.4622,50.3931,50.4227,12604.0
2024-05-23 13:20:00,51.02,51.02,50.95,50.98,56495.0,50.4227,50.4227,50.3535,50.3832,56495.0
2024-05-23 13:25:00,50.97,51.04,50.97,51.01,18203.0,50.3733,50.4425,50.3733,50.4128,18203.0
2024-05-23 13:30:00,51.02,51.02,50.96,50.99,18408.0,50.4227,50.4227,50.3634,50.3931,18408.0
2024-05-23 13:35:00,50.98,50.99,50.9,50.9,37814.0,50.3832,50.3931,50.3041,50.3041,37814.0
2024-05-23 13:40:00,50.91,50.97,50.84,50.9,61701.0,50.314,50.3733,50.2448,50.3041,61701.0
2024-05-23 13:45:00,50.9,50.95,50.85,50.88,47293.0,50.3041,50.3535,50.2547,50.2843,47293.0
2024-05-23 13:50:00,50.88,50.94,50.86,50.87,27699.0,50.2843,50.3436,50.2646,50.2745,27699.0
2024-05-23 13:55:00,50.88,50.88,50.83,50.87,50554.0,50.2843,50.2843,50.2349,50.2745,50554.0
2024-05-23 14:00:00,50.87,50.87,50.77,50.8,75595.0,50.2745,50.2745,50.1756,50.2053,75595.0
2024-05-23 14:05:00,50.79,50.84,50.76,50.84,49887.0,50.1954,50.2448,50.1658,50.2448,49887.0
2024-05-23 14:10:00,50.84,50.9,50.81,50.89,25101.0,50.2448,50.3041,50.2152,50.2942,25101.0
2024-05-23 14:15:00,50.89,50.91,50.79,50.8,33615.0,50.2942,50.314,50.1954,50.2053,33615.0
2024-05-23 14:20:00,50.81,50.88,50.77,50.83,49136.0,50.2152,50.2843,50.1756,50.2349,49136.0
2024-05-23 14:25:00,50.83,50.88,50.76,50.77,30914.0,50.2349,50.2843,50.1658,50.1756,30914.0
2024-05-23 14:30:00,50.76,50.85,50.75,50.85,61291.0,50.1658,50.2547,50.1559,50.2547,61291.0
2024-05-23 14:35:00,50.85,50.99,50.84,50.98,38245.0,50.2547,50.3931,50.2448,50.3832,38245.0
2024-05-23 14:40:00,50.98,51.0,50.92,50.94,38246.0,50.3832,50.4029,50.3239,50.3436,38246.0
2024-05-23 14:45:00,50.94,50.96,50.88,50.95,39230.0,50.3436,50.3634,50.2843,50.3535,39230.0
2024-05-23 14:50:00,50.95,50.96,50.91,50.94,26898.0,50.3535,50.3634,50.314,50.3436,26898.0
2024-05-23 14:55:00,50.94,50.98,50.93,50.94,37305.0,50.3436,50.3832,50.3338,50.3436,37305.0
2024-05-23 15:00:00,50.94,51.02,50.94,50.95,32680.0,50.3436,50.4227,50.3436,50.3535,32680.0
2024-05-23 15:05:00,50.93,51.0,50.93,50.98,29628.0,50.3338,50.4029,50.3338,50.3832,29628.0
2024-05-23 15:10:00,50.98,50.98,50.89,50.96,38015.0,50.3832,50.3832,50.2942,50.3634,38015.0
2024-05-23 15:15:00,50.96,50.99,50.93,50.98,42322.0,50.3634,50.3931,50.3338,50.3832,42322.0
2024-05-23 15:20:00,50.98,51.01,50.95,50.98,83361.0,50.3832,50.4128,50.3535,50.3832,83361.0
2024-05-23 15:25:00,50.98,51.03,50.98,51.0,46314.0,50.3832,50.4326,50.3832,50.4029,46314.0
2024-05-23 15:30:00,51.0,51.04,50.94,51.01,59764.0,50.4029,50.4425,50.3436,50.4128,59764.0
2024-05-23 15:35:00,51.01,51.03,50.97,51.0,64996.0,50.4128,50.4326,50.3733,50.4029,64996.0
2024-05-23 15:40:00,51.0,51.05,50.99,51.02,64816.0,50.4029,50.4524,50.3931,50.4227,64816.0
2024-05-23 15:45:00,51.02,51.1,50.98,51.09,128943.0,50.4227,50.5018,50.3832,50.4919,128943.0
2024-05-23 15:50:00,51.09,51.14,51.08,51.14,155544.0,50.4919,50.5413,50.482,50.5413,155544.0
2024-05-23 15:55:00,51.14,51.23,51.1,51.2,530029.0,50.5413,50.6302,50.5018,50.6006,530029.0
2024-05-24 09:30:00,51.45,51.6,51.2,51.26,93820.0,50.8477,50.9959,50.6006,50.6599,93820.0
2024-05-24 09:35:00,51.26,51.42,51.11,51.41,41834.0,50.6599,50.818,50.5117,50.8081,41834.0
2024-05-24 09:40:00,51.4,51.46,51.25,51.25,38405.0,50.7983,50.8576,50.65,50.65,38405.0
2024-05-24 09:45:00,51.25,51.33,51.18,51.24,41624.0,50.65,50.7291,50.5808,50.6401,41624.0
2024-05-24 09:50:00,51.21,51.21,51.12,51.13,45849.0,50.6105,50.6105,50.5215,50.5314,45849.0
2024-05-24 09:55:00,51.15,51.27,51.13,51.24,39275.0,50.5512,50.6698,50.5314,50.6401,39275.0
2024-05-24 10:00:00,51.25,51.43,51.25,51.43,49549.0,50.65,50.8279,50.65,50.8279,49549.0
2024-05-24 10:05:00,51.44,51.5,51.39,51.4,27870.0,50.8378,50.8971,50.7884,50.7983,27870.0
2024-05-24 10:10:00,51.39,51.45,51.34,51.35,17266.0,50.7884,50.8477,50.739,50.7488,17266.0
2024-05-24 10:15:00,51.35,51.42,51.35,51.41,21791.0,50.7488,50.818,50.7488,50.8081,21791.0
2024-05-24 10:20:00,51.4,51.46,51.37,51.46,35122.0,50.7983,50.8576,50.7686,50.8576,35122.0
2024-05-24 10:25:00,51.45,51.53,51.42,51.53,23231.0,50.8477,50.9267,50.818,50.9267,23231.0
2024-05-24 10:30:00,51.53,51.61,51.51,51.59,47470.0,50.9267,51.0058,50.907,50.986,47470.0
2024-05-24 10:35:00,51.59,51.6,51.5,51.53,31951.0,50.986,50.9959,50.8971,50.9267,31951.0
2024-05-24 10:40:00,51.53,51.54,51.43,51.44,28756.0,50.9267,50.9366,50.8279,50.8378,28756.0
2024-05-24 10:45:00,51.45,51.49,51.44,51.46,12306.0,50.8477,50.8872,50.8378,50.8576,12306.0
2024-05-24 10:50:00,51.47,51.5,51.41,51.48,14350.0,50.8674,50.8971,50.8081,50.8773,14350.0
2024-05-24 10:55:00,51.48,51.61,51.48,51.61,19131.0,50.8773,51.0058,50.8773,51.0058,19131.0
2024-05-24 11:00:00,51.61,51.68,51.58,51.66,35789.0,51.0058,51.075,50.9762,51.0552,35789.0
2024-05-24 11:05:00,51.66,51.67,51.62,51.66,18767.0,51.0552,51.0651,51.0157,51.0552,18767.0
2024-05-24 11:10:00,51.65,51.67,51.64,51.65,14738.0,51.0453,51.0651,51.0354,51.0453,14738.0
2024-05-24 11:15:00,51.64,51.66,51.6,51.61,9512.0,51.0354,51.0552,50.9959,51.0058,9512.0
2024-05-24 11:20:00,51.61,51.61,51.58,51.59,8463.0,51.0058,51.0058,50.9762,50.986,8463.0
2024-05-24 11:25:00,51.58,51.58,51.51,51.52,29924.0,50.9762,50.9762,50.907,50.9169,29924.0
2024-05-24 11:30:00,51.51,51.57,51.51,51.55,12471.0,50.907,50.9663,50.907,50.9465,12471.0
2024-05-24 11:35:00,51.55,51.55,51.44,51.45,34359.0,50.9465,50.9465,50.8378,50.8477,34359.0
2024-05-24 11:40:00,51.45,51.49,51.43,51.49,16460.0,50.8477,50.8872,50.8279,50.8872,16460.0
2024-05-24 11:45:00,51.49,51.55,51.48,51.53,32581.0,50.8872,50.9465,50.8773,50.9267,32581.0
2024-05-24 11:50:00,51.52,51.54,51.5,51.54,20462.0,50.9169,50.9366,50.8971,50.9366,20462.0
2024-05-24 11:55:00,51.55,51.57,51.53,51.54,24130.0,50.9465,50.9663,50.9267,50.9366,24130.0
2024-05-24 12:00:00,51.53,51.55,51.51,51.52,20528.0,50.9267,50.9465,50.907,50.9169,20528.0
2024-05-24 12:05:00,51.52,51.53,51.47,51.51,16351.0,50.9169,50.9267,50.8674,50.907,16351.0
2024-05-24 12:10:00,51.51,51.57,51.5,51.52,25400.0,50.907,50.9663,50.8971,50.9169,25400.0
2024-05-24 12:15:00,51.51,51.52,51.51,51.52,14166.0,50.907,50.9169,50.907,50.9169,14166.0
2024-05-24 12:20:00,51.52,51.56,51.49,51.53,30940.0,50.9169,50.9564,50.8872,50.9267,30940.0
2024-05-24 12:25:00,51.53,51.55,51.5,51.54,11849.0,50.9267,50.9465,50.8971,50.9366,11849.0
2024-05-24 12:30:00,51.54,51.54,51.46,51.49,22550.0,50.9366,50.9366,50.8576,50.8872,22550.0
2024-05-24 12:35:00,51.47,51.48,51.35,51.36,27197.0,50.8674,50.8773,50.7488,50.7587,27197.0
2024-05-24 12:40:00,51.34,51.39,51.33,51.39,24855.0,50.739,50.7884,50.7291,50.7884,24855.0
2024-05-24 12:45:00,51.38,51.38,51.35,51.38,13819.0,50.7785,50.7785,50.7488,50.7785,13819.0
2024-05-24 12:50:00,51.38,51.42,51.38,51.41,11793.0,50.7785,50.818,50.7785,50.8081,11793.0
2024-05-24 12:55:00,51.4,51.43,51.33,51.34,30734.0,50.7983,50.8279,50.7291,50.739,30734.0
2024-05-24 13:00:00,51.34,51.35,51.25,51.28,94611.0,50.739,50.7488,50.65,50.6797,94611.0
2024-05-24 13:05:00,51.27,51.31,51.25,51.3,11707.0,50.6698,50.7093,50.65,50.6994,11707.0
2024-05-24 13:10:00,51.3,51.33,51.29,51.3,19484.0,50.6994,50.7291,50.6895,50.6994,19484.0
2024-05-24 13:15:00,51.3,51.34,51.29,51.34,19184.0,50.6994,50.739,50.6895,50.739,19184.0
2024-05-24 13:20:00,51.34,51.35,51.3,51.3,27834.0,50.739,50.7488,50.6994,50.6994,27834.0
2024-05-24 13:25:00,51.3,51.31,51.28,51.3,12221.0,50.6994,50.7093,50.6797,50.6994,12221.0
2024-05-24 13:30:00,51.29,51.3,51.24,51.28,13367.0,50.6895,50.6994,50.6401,50.6797,13367.0
2024-05-24 13:35:00,51.28,51.3,51.26,51.26,36055.0,50.6797,50.6994,50.6599,50.6599,36055.0
2024-05-24 13:40:00,51.26,51.31,51.23,51.26,24876.0,50.6599,50.7093,50.6302,50.6599,24876.0
2024-05-24 13:45:00,51.27,51.35,51.25,51.35,41206.0,50.6698,50.7488,50.65,50.7488,41206.0
2024-05-24 13:50:00,51.35,51.36,51.33,51.35,35538.0,50.7488,50.7587,50.7291,50.7488,35538.0
2024-05-24 13:55:00,51.35,51.41,51.34,51.41,94508.0,50.7488,50.8081,50.739,50.8081,94508.0
2024-05-24 14:00:00,51.41,51.44,51.38,51.4,32673.0,50.8081,50.8378,50.7785,50.7983,32673.0
2024-05-24 14:05:00,51.39,51.44,51.37,51.42,20299.0,50.7884,50.8378,50.7686,50.818,20299.0
2024-05-24 14:10:00,51.42,51.43,51.38,51.39,30061.0,50.818,50.8279,50.7785,50.7884,30061.0
2024-05-24 14:15:00,51.39,51.43,51.39,51.43,17766.0,50.7884,50.8279,50.7884,50.8279,17766.0
2024-05-24 14:20:00,51.42,51.43,51.34,51.34,23799.0,50.818,50.8279,50.739,50.739,23799.0
2024-05-24 14:25:00,51.35,51.37,51.34,51.36,36659.0,50.7488,50.7686,50.739,50.7587,36659.0
2024-05-24 14:30:00,51.36,51.36,51.32,51.33,32268.0,50.7587,50.7587,50.7192,50.7291,32268.0
2024-05-24 14:35:00,51.33,51.36,51.32,51.36,17521.0,50.7291,50.7587,50.7192,50.7587,17521.0
2024-05-24 14:40:00,51.35,51.37,51.31,51.33,24670.0,50.7488,50.7686,50.7093,50.7291,24670.0
2024-05-24 14:45:00,51.33,51.37,51.33,51.37,27126.0,50.7291,50.7686,50.7291,50.7686,27126.0
2024-05-24 14:50:00,51.37,51.4,51.36,51.37,24103.0,50.7686,50.7983,50.7587,50.7686,24103.0
2024-05-24 14:55:00,51.37,51.39,51.36,51.38,21883.0,50.7686,50.7884,50.7587,50.7785,21883.0
2024-05-24 15:00:00,51.37,51.41,51.33,51.39,35625.0,50.7686,50.8081,50.7291,50.7884,35625.0
2024-05-24 15:05:00,51.39,51.45,51.38,51.44,19671.0,50.7884,50.8477,50.7785,50.8378,19671.0
2024-05-24 15:10:00,51.44,51.46,51.43,51.46,25378.0,50.8378,50.8576,50.8279,50.8576,25378.0
2024-05-24 15:15:00,51.46,51.49,51.44,51.49,48128.0,50.8576,50.8872,50.8378,50.8872,48128.0
2024-05-24 15:20:00,51.49,51.5,51.47,51.48,82081.0,50.8872,50.8971,50.8674,50.8773,82081.0
2024-05-24 15:25:00,51.48,51.51,51.46,51.48,31517.0,50.8773,50.907,50.8576,50.8773,31517.0
2024-05-24 15:30:00,51.48,51.54,51.45,51.53,48473.0,50.8773,50.9366,50.8477,50.9267,48473.0
2024-05-24 15:35:00,51.53,51.61,51.52,51.6,52330.0,50.9267,51.0058,50.9169,50.9959,52330.0
2024-05-24 15:40:00,51.6,51.63,51.58,51.6,103108.0,50.9959,51.0256,50.9762,50.9959,103108.0
2024-05-24 15:45:00,51.6,51.7,51.6,51.66,78019.0,50.9959,51.0947,50.9959,51.0552,78019.0
2024-05-24 15:50:00,51.66,51.73,51.65,51.73,123397.0,51.0552,51.1244,51.0453,51.1244,123397.0
2024-05-24 15:55:00,51.73,51.88,51.72,51.87,458291.0,51.1244,51.2726,51.1145,51.2628,458291.0
2024-05-28 09:30:00,51.71,51.76,51.57,51.72,104256.0,51.1046,51.154,50.9663,51.1145,104256.0
2024-05-28 09:35:00,51.71,51.71,51.26,51.41,72531.0,51.1046,51.1046,50.6599,50.8081,72531.0
2024-05-28 09:40:00,51.42,51.6,51.39,51.56,49197.0,50.818,50.9959,50.7884,50.9564,49197.0
2024-05-28 09:45:00,51.57,51.67,51.52,51.56,52620.0,50.9663,51.0651,50.9169,50.9564,52620.0
2024-05-28 09:50:00,51.57,51.65,51.54,51.62,35583.0,50.9663,51.0453,50.9366,51.0157,35583.0
2024-05-28 09:55:00,51.63,51.63,51.41,51.47,33345.0,51.0256,51.0256,50.8081,50.8674,33345.0
2024-05-28 10:00:00,51.47,51.58,51.4,51.54,25654.0,50.8674,50.9762,50.7983,50.9366,25654.0
2024-05-28 10:05:00,51.53,51.53,51.39,51.4,27779.0,50.9267,50.9267,50.7884,50.7983,27779.0
2024-05-28 10:10:00,51.39,51.45,51.33,51.42,61105.0,50.7884,50.8477,50.7291,50.818,61105.0
2024-05-28 10:15:00,51.43,51.54,51.42,51.5,36199.0,50.8279,50.9366,50.818,50.8971,36199.0
2024-05-28 10:20:00,51.49,51.5,51.42,51.48,31111.0,50.8872,50.8971,50.818,50.8773,31111.0
2024-05-28 10:25:00,51.48,51.48,51.42,51.47,22796.0,50.8773,50.8773,50.818,50.8674,22796.0
2024-05-28 10:30:00,51.46,51.46,51.33,51.37,55445.0,50.8576,50.8576,50.7291,50.7686,55445.0
2024-05-28 10:35:00,51.37,51.38,51.3,51.3,40410.0,50.7686,50.7785,50.6994,50.6994,40410.0
2024-05-28 10:40:00,51.32,51.41,51.32,51.4,25629.0,50.7192,50.8081,50.7192,50.7983,25629.0
2024-05-28 10:45:00,51.4,51.51,51.39,51.46,36810.0,50.7983,50.907,50.7884,50.8576,36810.0
2024-05-28 10:50:00,51.46,51.51,51.32,51.33,49730.0,50.8576,50.907,50.7192,50.7291,49730.0
2024-05-28 10:55:00,51.32,51.33,51.15,51.16,81937.0,50.7192,50.7291,50.5512,50.5611,81937.0
2024-05-28 11:00:00,51.16,51.25,51.15,51.16,35143.0,50.5611,50.65,50.5512,50.5611,35143.0
2024-05-28 11:05:00,51.17,51.19,51.13,51.16,32227.0,50.571,50.5907,50.5314,50.5611,32227.0
2024-05-28 11:10:00,51.15,51.18,51.08,51.11,96523.0,50.5512,50.5808,50.482,50.5117,96523.0
2024-05-28 11:15:00,51.12,51.13,51.06,51.08,60080.0,50.5215,50.5314,50.4622,50.482,60080.0
2024-05-28 11:20:00,51.08,51.18,51.06,51.18,140295.0,50.482,50.5808,50.4622,50.5808,140295.0
2024-05-28 11:25:00,51.18,51.19,51.12,51.14,35244.0,50.5808,50.5907,50.5215,50.5413,35244.0
2024-05-28 11:30:00,51.14,51.15,51.1,51.13,30405.0,50.5413,50.5512,50.5018,50.5314,30405.0
2024-05-28 11:35:00,51.13,51.21,51.12,51.14,30210.0,50.5314,50.6105,50.5215,50.5413,30210.0
2024-05-28 11:40:00,51.13,51.19,51.11,51.18,25107.0,50.5314,50.5907,50.5117,50.5808,25107.0
2024-05-28 11:45:00,51.18,51.23,51.18,51.2,21599.0,50.5808,50.6302,50.5808,50.6006,21599.0
2024-05-28 11:50:00,51.2,51.22,51.16,51.2,24916.0,50.6006,50.6204,50.5611,50.6006,24916.0
2024-05-28 11:55:00,51.2,51.22,51.15,51.16,18926.0,50.6006,50.6204,50.5512,50.5611,18926.0
2024-05-28 12:00:00,51.16,51.21,51.15,51.16,36029.0,50.5611,50.6105,50.5512,50.5611,36029.0
2024-05-28 12:05:00,51.16,51.16,51.13,51.16,21593.0,50.5611,50.5611,50.5314,50.5611,21593.0
2024-05-28 12:10:00,51.16,51.2,51.14,51.16,20032.0,50.5611,50.6006,50.5413,50.5611,20032.0
2024-05-28 12:15:00,51.16,51.16,51.1,51.11,21534.0,50.5611,50.5611,50.5018,50.5117,21534.0
2024-05-28 12:20:00,51.12,51.12,51.07,51.08,26009.0,50.5215,50.5215,50.4721,50.482,26009.0
2024-05-28 12:25:00,51.08,51.13,51.07,51.1,42221.0,50.482,50.5314,50.4721,50.5018,42221.0
2024-05-28 12:30:00,51.11,51.15,51.1,51.12,20651.0,50.5117,50.5512,50.5018,50.5215,20651.0
2024-05-28 12:35:00,51.12,51.19,51.11,51.19,19940.0,50.5215,50.5907,50.5117,50.5907,19940.0
2024-05-28 12:40:00,51.19,51.22,51.16,51.19,18811.0,50.5907,50.6204,50.5611,50.5907,18811.0
2024-05-28 12:45:00,51.19,51.2,51.13,51.14,20053.0,50.5907,50.6006,50.5314,50.5413,20053.0
2024-05-28 12:50:00,51.15,51.17,51.13,51.15,24391.0,50.5512,50.571,50.5314,50.5512,24391.0
2024-05-28 12:55:00,51.14,51.18,51.11,51.11,32385.0,50.5413,50.5808,50.5117,50.5117,32385.0
2024-05-28 13:00:00,51.11,51.13,50.95,50.99,62260.0,50.5117,50.5314,50.3535,50.3931,62260.0
2024-05-28 13:05:00,50.99,51.09,50.98,51.05,26041.0,50.3931,50.4919,50.3832,50.4524,26041.0
2024-05-28 13:10:00,51.05,51.05,51.01,51.01,18343.0,50.4524,50.4524,50.4128,50.4128,18343.0
2024-05-28 13:15:00,51.01,51.01,50.97,50.99,22027.0,50.4128,50.4128,50.3733,50.3931,22027.0
2024-05-28 13:20:00,50.98,51.01,50.97,51.0,26029.0,50.3832,50.4128,50.3733,50.4029,26029.0
2024-05-28 13:25:00,51.0,51.04,50.94,50.95,30166.0,50.4029,50.4425,50.3436,50.3535,30166.0
2024-05-28 13:30:00,50.95,51.01,50.92,50.98,26803.0,50.3535,50.4128,50.3239,50.3832,26803.0
2024-05-28 13:35:00,50.98,51.0,50.94,50.96,27725.0,50.3832,50.4029,50.3436,50.3634,27725.0
2024-05-28 13:40:00,50.95,50.95,50.92,50.94,39084.0,50.3535,50.3535,50.3239,50.3436,39084.0
2024-05-28 13:45:00,50.94,50.95,50.84,50.85,54782.0,50.3436,50.3535,50.2448,50.2547,54782.0
2024-05-28 13:50:00,50.84,50.86,50.77,50.8,64015.0,50.2448,50.2646,50.1756,50.2053,64015.0
2024-05-28 13:55:00,50.79,50.88,50.79,50.85,26491.0,50.1954,50.2843,50.1954,50.2547,26491.0
2024-05-28 14:00:00,50.85,50.85,50.72,50.76,53877.0,50.2547,50.2547,50.1262,50.1658,53877.0
2024-05-28 14:05:00,50.76,50.79,50.74,50.77,29088.0,50.1658,50.1954,50.146,50.1756,29088.0
2024-05-28 14:10:00,50.77,50.78,50.68,50.69,30117.0,50.1756,50.1855,50.0867,50.0966,30117.0
2024-05-28 14:15:00,50.68,50.72,50.64,50.71,42786.0,50.0867,50.1262,50.0472,50.1163,42786.0
2024-05-28 14:20:00,50.71,50.71,50.64,50.65,12540.0,50.1163,50.1163,50.0472,50.057,12540.0
2024-05-28 14:25:00,50.66,50.67,50.59,50.62,44260.0,50.0669,50.0768,49.9977,50.0274,44260.0
2024-05-28 14:30:00,50.62,50.62,50.54,50.55,56078.0,50.0274,50.0274,49.9483,49.9582,56078.0
2024-05-28 14:35:00,50.55,50.58,50.51,50.54,34182.0,49.9582,49.9879,49.9187,49.9483,34182.0
2024-05-28 14:40:00,50.54,50.59,50.52,50.55,44847.0,49.9483,49.9977,49.9286,49.9582,44847.0
2024-05-28 14:45:00,50.54,50.56,50.49,50.53,39436.0,49.9483,49.9681,49.8989,49.9384,39436.0
2024-05-28 14:50:00,50.53,50.54,50.45,50.48,24433.0,49.9384,49.9483,49.8594,49.889,24433.0
2024-05-28 14:55:00,50.48,50.56,50.48,50.51,41682.0,49.889,49.9681,49.889,49.9187,41682.0
2024-05-28 15:00:00,50.52,50.52,50.43,50.45,38914.0,49.9286,49.9286,49.8396,49.8594,38914.0
2024-05-28 15:05:00,50.44,50.47,50.42,50.46,29916.0,49.8495,49.8791,49.8297,49.8693,29916.0
2024-05-28 15:10:00,50.47,50.48,50.39,50.41,44679.0,49.8791,49.889,49.8001,49.8198,44679.0
2024-05-28 15:15:00,50.4,50.41,50.37,50.38,34812.0,49.81,49.8198,49.7803,49.7902,34812.0
2024-05-28 15:20:00,50.38,50.43,50.36,50.43,45167.0,49.7902,49.8396,49.7704,49.8396,45167.0
2024-05-28 15:25:00,50.43,50.48,50.41,50.44,49920.0,49.8396,49.889,49.8198,49.8495,49920.0
2024-05-28 15:30:00,50.44,50.47,50.4,50.45,81428.0,49.8495,49.8791,49.81,49.8594,81428.0
2024-05-28 15:35:00,50.44,50.48,50.42,50.45,82728.0,49.8495,49.889,49.8297,49.8594,82728.0
2024-05-28 15:40:00,50.45,50.45,50.25,50.27,154357.0,49.8594,49.8594,49.6617,49.6815,154357.0
2024-05-28 15:45:00,50.26,50.31,50.2,50.29,100303.0,49.6716,49.721,49.6123,49.7013,100303.0
2024-05-28 15:50:00,50.28,50.34,50.24,50.34,152557.0,49.6914,49.7507,49.6518,49.7507,152557.0
2024-05-28 15:55:00,50.34,50.36,50.21,50.28,630525.0,49.7507,49.7704,49.6222,49.6914,630525.0
2024-05-29 09:30:00,48.93,49.48,48.34,48.55,875913.0,48.3572,48.9007,47.7741,47.9816,875913.0
2024-05-29 09:35:00,48.55,48.71,48.28,48.34,474222.0,47.9816,48.1398,47.7148,47.7741,474222.0
2024-05-29 09:40:00,48.33,49.02,48.31,48.83,241684.0,47.7642,48.4461,47.7444,48.2583,241684.0
2024-05-29 09:45:00,48.83,48.97,48.73,48.76,187830.0,48.2583,48.3967,48.1595,48.1892,187830.0
2024-05-29 09:50:00,48.75,49.18,48.75,49.04,269315.0,48.1793,48.6042,48.1793,48.4659,269315.0
2024-05-29 09:55:00,49.01,49.15,48.95,49.03,208086.0,48.4362,48.5746,48.3769,48.456,208086.0
2024-05-29 10:00:00,49.05,49.45,49.04,49.44,214828.0,48.4758,48.8711,48.4659,48.8612,214828.0
2024-05-29 10:05:00,49.44,49.55,49.26,49.52,206099.0,48.8612,48.9699,48.6833,48.9403,206099.0
2024-05-29 10:10:00,49.53,49.55,49.14,49.26,170370.0,48.9502,48.9699,48.5647,48.6833,170370.0
2024-05-29 10:15:00,49.25,49.42,49.14,49.41,97121.0,48.6734,48.8414,48.5647,48.8316,97121.0
2024-05-29 10:20:00,49.41,49.6,49.32,49.47,119555.0,48.8316,49.0193,48.7426,48.8909,119555.0
2024-05-29 10:25:00,49.46,49.58,49.4,49.53,100547.0,48.881,48.9996,48.8217,48.9502,100547.0
2024-05-29 10:30:00,49.53,49.58,49.02,49.05,134052.0,48.9502,48.9996,48.4461,48.4758,134052.0
2024-05-29 10:35:00,49.05,49.22,49.02,49.1,72053.0,48.4758,48.6438,48.4461,48.5252,72053.0
2024-05-29 10:40:00,49.1,49.15,49.02,49.07,69302.0,48.5252,48.5746,48.4461,48.4955,69302.0
2024-05-29 10:45:00,49.07,49.22,49.0,49.21,65895.0,48.4955,48.6438,48.4264,48.6339,65895.0
2024-05-29 10:50:00,49.21,49.29,49.12,49.19,81088.0,48.6339,48.713,48.545,48.6141,81088.0
2024-05-29 10:55:00,49.2,49.3,49.11,49.14,60151.0,48.624,48.7228,48.5351,48.5647,60151.0
2024-05-29 11:00:00,49.13,49.35,49.09,49.27,41437.0,48.5548,48.7723,48.5153,48.6932,41437.0
2024-05-29 11:05:00,49.27,49.31,49.12,49.13,63176.0,48.6932,48.7327,48.545,48.5548,63176.0
2024-05-29 11:10:00,49.13,49.21,49.1,49.16,62765.0,48.5548,48.6339,48.5252,48.5845,62765.0
2024-05-29 11:15:00,49.16,49.32,49.07,49.21,180653.0,48.5845,48.7426,48.4955,48.6339,180653.0
2024-05-29 11:20:00,49.23,49.35,49.2,49.29,63836.0,48.6537,48.7723,48.624,48.713,63836.0
2024-05-29 11:25:00,49.3,49.5,49.28,49.45,82833.0,48.7228,48.9205,48.7031,48.8711,82833.0
2024-05-29 11:30:00,49.44,49.53,49.4,49.47,68457.0,48.8612,48.9502,48.8217,48.8909,68457.0
2024-05-29 11:35:00,49.48,49.48,49.38,49.41,47184.0,48.9007,48.9007,48.8019,48.8316,47184.0
2024-05-29 11:40:00,49.4,49.58,49.37,49.56,54564.0,48.8217,48.9996,48.792,48.9798,54564.0
2024-05-29 11:45:00,49.56,49.58,49.44,49.47,47725.0,48.9798,48.9996,48.8612,48.8909,47725.0
2024-05-29 11:50:00,49.46,49.61,49.44,49.49,72754.0,48.881,49.0292,48.8612,48.9106,72754.0
2024-05-29 11:55:00,49.48,49.6,49.44,49.55,66646.0,48.9007,49.0193,48.8612,48.9699,66646.0
2024-05-29 12:00:00,49.54,49.62,49.44,49.62,49233.0,48.96,49.0391,48.8612,49.0391,49233.0
2024-05-29 12:05:00,49.62,49.68,49.57,49.66,51721.0,49.0391,49.0984,48.9897,49.0786,51721.0
2024-05-29 12:10:00,49.67,49.73,49.6,49.66,46421.0,49.0885,49.1478,49.0193,49.0786,46421.0
2024-05-29 12:15:00,49.65,49.65,49.49,49.57,62293.0,49.0687,49.0687,48.9106,48.9897,62293.0
2024-05-29 12:20:00,49.56,49.56,49.46,49.47,65334.0,48.9798,48.9798,48.881,48.8909,65334.0
2024-05-29 12:25:00,49.46,49.57,49.46,49.57,76612.0,48.881,48.9897,48.881,48.9897,76612.0
2024-05-29 12:30:00,49.58,49.62,49.49,49.62,47003.0,48.9996,49.0391,48.9106,49.0391,47003.0
2024-05-29 12:35:00,49.59,49.62,49.53,49.61,49098.0,49.0094,49.0391,48.9502,49.0292,49098.0
2024-05-29 12:40:00,49.61,49.62,49.49,49.52,30148.0,49.0292,49.0391,48.9106,48.9403,30148.0
2024-05-29 12:45:00,49.53,49.66,49.51,49.61,35482.0,48.9502,49.0786,48.9304,49.0292,35482.0
2024-05-29 12:50:00,49.62,49.67,49.58,49.64,23308.0,49.0391,49.0885,48.9996,49.0589,23308.0
2024-05-29 12:55:00,49.64,49.67,49.59,49.62,31025.0,49.0589,49.0885,49.0094,49.0391,31025.0
2024-05-29 13:00:00,49.62,49.64,49.5,49.54,44932.0,49.0391,49.0589,48.9205,48.96,44932.0
2024-05-29 13:05:00,49.53,49.63,49.51,49.62,31701.0,48.9502,49.049,48.9304,49.0391,31701.0
2024-05-29 13:10:00,49.62,49.64,49.59,49.6,22176.0,49.0391,49.0589,49.0094,49.0193,22176.0
2024-05-29 13:15:00,49.6,49.63,49.46,49.49,49407.0,49.0193,49.049,48.881,48.9106,49407.0
2024-05-29 13:20:00,49.49,49.52,49.4,49.4,38246.0,48.9106,48.9403,48.8217,48.8217,38246.0
2024-05-29 13:25:00,49.42,49.47,49.42,49.45,22365.0,48.8414,48.8909,48.8414,48.8711,22365.0
2024-05-29 13:30:00,49.46,49.47,49.36,49.44,44184.0,48.881,48.8909,48.7821,48.8612,44184.0
2024-05-29 13:35:00,49.44,49.45,49.4,49.4,21627.0,48.8612,48.8711,48.8217,48.8217,21627.0
2024-05-29 13:40:00,49.4,49.45,49.38,49.41,50035.0,48.8217,48.8711,48.8019,48.8316,50035.0
2024-05-29 13:45:00,49.41,49.45,49.4,49.43,42490.0,48.8316,48.8711,48.8217,48.8513,42490.0
2024-05-29 13:50:00,49.43,49.53,49.42,49.49,31408.0,48.8513,48.9502,48.8414,48.9106,31408.0
2024-05-29 13:55:00,49.48,49.54,49.46,49.52,27056.0,48.9007,48.96,48.881,48.9403,27056.0
2024-05-29 14:00:00,49.53,49.57,49.49,49.51,56060.0,48.9502,48.9897,48.9106,48.9304,56060.0
2024-05-29 14:05:00,49.51,49.54,49.48,49.52,36392.0,48.9304,48.96,48.9007,48.9403,36392.0
2024-05-29 14:10:00,49.52,49.54,49.41,49.42,36927.0,48.9403,48.96,48.8316,48.8414,36927.0
2024-05-29 14:15:00,49.42,49.44,49.4,49.41,37406.0,48.8414,48.8612,48.8217,48.8316,37406.0
2024-05-29 14:20:00,49.4,49.48,49.36,49.46,46055.0,48.8217,48.9007,48.7821,48.881,46055.0
2024-05-29 14:25:00,49.46,49.47,49.39,49.39,53481.0,48.881,48.8909,48.8118,48.8118,53481.0
2024-05-29 14:30:00,49.39,49.46,49.37,49.37,59478.0,48.8118,48.881,48.792,48.792,59478.0
2024-05-29 14:35:00,49.38,49.4,49.31,49.32,36256.0,48.8019,48.8217,48.7327,48.7426,36256.0
2024-05-29 14:40:00,49.33,49.39,49.32,49.34,44778.0,48.7525,48.8118,48.7426,48.7624,44778.0
2024-05-29 14:45:00,49.34,49.37,49.32,49.34,39629.0,48.7624,48.792,48.7426,48.7624,39629.0
2024-05-29 14:50:00,49.34,49.36,49.31,49.35,34084.0,48.7624,48.7821,48.7327,48.7723,34084.0
2024-05-29 14:55:00,49.35,49.39,49.32,49.34,48551.0,48.7723,48.8118,48.7426,48.7624,48551.0
2024-05-29 15:00:00,49.34,49.43,49.3,49.37,64319.0,48.7624,48.8513,48.7228,48.792,64319.0
2024-05-29 15:05:00,49.37,49.42,49.36,49.4,41280.0,48.792,48.8414,48.7821,48.8217,41280.0
2024-05-29 15:10:00,49.4,49.44,49.39,49.44,47098.0,48.8217,48.8612,48.8118,48.8612,47098.0
2024-05-29 15:15:00,49.44,49.46,49.41,49.44,53208.0,48.8612,48.881,48.8316,48.8612,53208.0
2024-05-29 15:20:00,49.44,49.49,49.43,49.48,50649.0,48.8612,48.9106,48.8513,48.9007,50649.0
2024-05-29 15:25:00,49.49,49.65,49.48,49.59,111697.0,48.9106,49.0687,48.9007,49.0094,111697.0
2024-05-29 15:30:00,49.59,49.71,49.56,49.7,81021.0,49.0094,49.128,48.9798,49.1182,81021.0
2024-05-29 15:35:00,49.69,49.83,49.66,49.76,106844.0,49.1083,49.2466,49.0786,49.1775,106844.0
2024-05-29 15:40:00,49.77,49.87,49.76,49.82,148253.0,49.1873,49.2862,49.1775,49.2368,148253.0
2024-05-29 15:45:00,49.82,49.93,49.8,49.9,172566.0,49.2368,49.3455,49.217,49.3158,172566.0
2024-05-29 15:50:00,49.89,50.0,49.89,50.0,272159.0,49.3059,49.4146,49.3059,49.4146,272159.0
2024-05-29 15:55:00,49.99,50.0,49.85,49.91,634653.0,49.4048,49.4146,49.2664,49.3257,634653.0
2024-05-30 09:30:00,50.0,50.1,49.54,49.81,227274.0,49.4146,49.5135,48.96,49.2269,227274.0
2024-05-30 09:35:00,49.85,49.88,49.48,49.48,76489.0,49.2664,49.2961,48.9007,48.9007,76489.0
2024-05-30 09:40:00,49.49,49.62,49.39,49.54,44575.0,48.9106,49.0391,48.8118,48.96,44575.0
2024-05-30 09:45:00,49.54,49.69,49.51,49.54,38054.0,48.96,49.1083,48.9304,48.96,38054.0
2024-05-30 09:50:00,49.54,49.79,49.54,49.79,41983.0,48.96,49.2071,48.96,49.2071,41983.0
2024-05-30 09:55:00,49.78,49.82,49.68,49.68,35533.0,49.1972,49.2368,49.0984,49.0984,35533.0
2024-05-30 10:00:00,49.68,49.72,49.49,49.72,61585.0,49.0984,49.1379,48.9106,49.1379,61585.0
2024-05-30 10:05:00,49.72,49.83,49.68,49.77,26635.0,49.1379,49.2466,49.0984,49.1873,26635.0
2024-05-30 10:10:00,49.78,49.81,49.62,49.67,28542.0,49.1972,49.2269,49.0391,49.0885,28542.0
2024-05-30 10:15:00,49.68,49.85,49.66,49.82,69694.0,49.0984,49.2664,49.0786,49.2368,69694.0
2024-05-30 10:20:00,49.84,49.92,49.83,49.87,28916.0,49.2565,49.3356,49.2466,49.2862,28916.0
2024-05-30 10:25:00,49.87,49.89,49.7,49.75,35589.0,49.2862,49.3059,49.1182,49.1676,35589.0
2024-05-30 10:30:00,49.74,49.74,49.53,49.56,58764.0,49.1577,49.1577,48.9502,48.9798,58764.0
2024-05-30 10:35:00,49.56,49.61,49.54,49.58,24772.0,48.9798,49.0292,48.96,48.9996,24772.0
2024-05-30 10:40:00,49.58,49.63,49.53,49.59,20923.0,48.9996,49.049,48.9502,49.0094,20923.0
2024-05-30 10:45:00,49.6,49.64,49.49,49.54,56600.0,49.0193,49.0589,48.9106,48.96,56600.0
2024-05-30 10:50:00,49.55,49.66,49.55,49.64,28626.0,48.9699,49.0786,48.9699,49.0589,28626.0
2024-05-30 10:55:00,49.64,49.77,49.61,49.7,18591.0,49.0589,49.1873,49.0292,49.1182,18591.0
2024-05-30 11:00:00,49.71,49.75,49.66,49.71,50397.0,49.128,49.1676,49.0786,49.128,50397.0
2024-05-30 11:05:00,49.7,49.78,49.69,49.76,43239.0,49.1182,49.1972,49.1083,49.1775,43239.0
2024-05-30 11:10:00,49.76,49.83,49.76,49.83,37086.0,49.1775,49.2466,49.1775,49.2466,37086.0
2024-05-30 11:15:00,49.83,49.89,49.82,49.86,15599.0,49.2466,49.3059,49.2368,49.2763,15599.0
2024-05-30 11:20:00,49.87,49.88,49.82,49.88,11868.0,49.2862,49.2961,49.2368,49.2961,11868.0
2024-05-30 11:25:00,49.88,49.88,49.84,49.84,13963.0,49.2961,49.2961,49.2565,49.2565,13963.0
2024-05-30 11:30:00,49.85,49.9,49.81,49.86,12098.0,49.2664,49.3158,49.2269,49.2763,12098.0
2024-05-30 11:35:00,49.86,49.87,49.78,49.8,16119.0,49.2763,49.2862,49.1972,49.217,16119.0
2024-05-30 11:40:00,49.8,49.84,49.79,49.82,13230.0,49.217,49.2565,49.2071,49.2368,13230.0
2024-05-30 11:45:00,49.82,49.82,49.76,49.76,15817.0,49.2368,49.2368,49.1775,49.1775,15817.0
2024-05-30 11:50:00,49.75,49.83,49.73,49.8,33936.0,49.1676,49.2466,49.1478,49.217,33936.0
2024-05-30 11:55:00,49.81,49.84,49.78,49.83,13875.0,49.2269,49.2565,49.1972,49.2466,13875.0
2024-05-30 12:00:00,49.83,49.86,49.77,49.86,19326.0,49.2466,49.2763,49.1873,49.2763,19326.0
2024-05-30 12:05:00,49.87,49.89,49.8,49.81,20058.0,49.2862,49.3059,49.217,49.2269,20058.0
2024-05-30 12:10:00,49.8,49.84,49.76,49.8,20478.0,49.217,49.2565,49.1775,49.217,20478.0
2024-05-30 12:15:00,49.8,49.85,49.8,49.84,24312.0,49.217,49.2664,49.217,49.2565,24312.0
2024-05-30 12:20:00,49.86,49.92,49.86,49.9,24873.0,49.2763,49.3356,49.2763,49.3158,24873.0
2024-05-30 12:25:00,49.89,49.91,49.86,49.9,13657.0,49.3059,49.3257,49.2763,49.3158,13657.0
2024-05-30 12:30:00,49.9,49.96,49.86,49.94,17949.0,49.3158,49.3751,49.2763,49.3554,17949.0
2024-05-30 12:35:00,49.92,49.93,49.88,49.88,10606.0,49.3356,49.3455,49.2961,49.2961,10606.0
2024-05-30 12:40:00,49.88,49.89,49.87,49.88,6031.0,49.2961,49.3059,49.2862,49.2961,6031.0
2024-05-30 12:45:00,49.88,49.88,49.8,49.85,25773.0,49.2961,49.2961,49.217,49.2664,25773.0
2024-05-30 12:50:00,49.84,49.92,49.84,49.87,20165.0,49.2565,49.3356,49.2565,49.2862,20165.0
2024-05-30 12:55:00,49.88,49.92,49.86,49.91,30252.0,49.2961,49.3356,49.2763,49.3257,30252.0
2024-05-30 13:00:00,49.91,49.93,49.87,49.9,14948.0,49.3257,49.3455,49.2862,49.3158,14948.0
2024-05-30 13:05:00,49.9,49.96,49.89,49.96,19683.0,49.3158,49.3751,49.3059,49.3751,19683.0
2024-05-30 13:10:00,49.96,50.1,49.96,50.08,38903.0,49.3751,49.5135,49.3751,49.4937,38903.0
2024-05-30 13:15:00,50.07,50.11,50.03,50.09,32450.0,49.4838,49.5234,49.4443,49.5036,32450.0
2024-05-30 13:20:00,50.09,50.09,49.97,49.97,21475.0,49.5036,49.5036,49.385,49.385,21475.0
2024-05-30 13:25:00,49.97,50.0,49.95,49.97,21731.0,49.385,49.4146,49.3652,49.385,21731.0
2024-05-30 13:30:00,49.97,50.09,49.96,50.04,55934.0,49.385,49.5036,49.3751,49.4542,55934.0
2024-05-30 13:35:00,50.03,50.04,49.98,50.01,28131.0,49.4443,49.4542,49.3949,49.4245,28131.0
2024-05-30 13:40:00,50.0,50.03,49.98,50.0,30761.0,49.4146,49.4443,49.3949,49.4146,30761.0
2024-05-30 13:45:00,49.99,50.0,49.92,49.95,28185.0,49.4048,49.4146,49.3356,49.3652,28185.0
2024-05-30 13:50:00,49.94,50.02,49.94,50.01,49980.0,49.3554,49.4344,49.3554,49.4245,49980.0
2024-05-30 13:55:00,50.01,50.1,50.0,50.09,16143.0,49.4245,49.5135,49.4146,49.5036,16143.0
2024-05-30 14:00:00,50.09,50.11,50.04,50.06,27723.0,49.5036,49.5234,49.4542,49.4739,27723.0
2024-05-30 14:05:00,50.06,50.06,50.01,50.04,20565.0,49.4739,49.4739,49.4245,49.4542,20565.0
2024-05-30 14:10:00,50.04,50.07,49.96,49.97,53079.0,49.4542,49.4838,49.3751,49.385,53079.0
2024-05-30 14:15:00,49.97,49.97,49.88,49.95,39013.0,49.385,49.385,49.2961,49.3652,39013.0
2024-05-30 14:20:00,49.95,49.95,49.88,49.92,18584.0,49.3652,49.3652,49.2961,49.3356,18584.0
2024-05-30 14:25:00,49.91,49.92,49.87,49.89,18465.0,49.3257,49.3356,49.2862,49.3059,18465.0
2024-05-30 14:30:00,49.89,49.93,49.87,49.91,38062.0,49.3059,49.3455,49.2862,49.3257,38062.0
2024-05-30 14:35:00,49.92,49.94,49.87,49.9,23543.0,49.3356,49.3554,49.2862,49.3158,23543.0
2024-05-30 14:40:00,49.9,49.91,49.87,49.91,20257.0,49.3158,49.3257,49.2862,49.3257,20257.0
2024-05-30 14:45:00,49.91,49.94,49.89,49.89,25148.0,49.3257,49.3554,49.3059,49.3059,25148.0
2024-05-30 14:50:00,49.89,49.92,49.85,49.86,28177.0,49.3059,49.3356,49.2664,49.2763,28177.0
2024-05-30 14:55:00,49.85,49.87,49.82,49.86,32182.0,49.2664,49.2862,49.2368,49.2763,32182.0
2024-05-30 15:00:00,49.87,49.9,49.82,49.85,25014.0,49.2862,49.3158,49.2368,49.2664,25014.0
2024-05-30 15:05:00,49.86,49.89,49.83,49.89,32537.0,49.2763,49.3059,49.2466,49.3059,32537.0
2024-05-30 15:10:00,49.88,49.93,49.87,49.91,40238.0,49.2961,49.3455,49.2862,49.3257,40238.0
2024-05-30 15:15:00,49.91,49.94,49.9,49.91,29893.0,49.3257,49.3554,49.3158,49.3257,29893.0
2024-05-30 15:20:00,49.9,49.92,49.83,49.84,59912.0,49.3158,49.3356,49.2466,49.2565,59912.0
2024-05-30 15:25:00,49.85,49.89,49.84,49.89,36103.0,49.2664,49.3059,49.2565,49.3059,36103.0
2024-05-30 15:30:00,49.89,50.03,49.88,50.03,78642.0,49.3059,49.4443,49.2961,49.4443,78642.0
2024-05-30 15:35:00,50.03,50.05,49.95,49.95,60076.0,49.4443,49.4641,49.3652,49.3652,60076.0
2024-05-30 15:40:00,49.96,50.01,49.94,49.98,57681.0,49.3751,49.4245,49.3554,49.3949,57681.0
2024-05-30 15:45:00,49.97,50.02,49.93,49.94,67581.0,49.385,49.4344,49.3455,49.3554,67581.0
2024-05-30 15:50:00,49.93,50.08,49.91,50.05,128263.0,49.3455,49.4937,49.3257,49.4641,128263.0
2024-05-30 15:55:00,50.05,50.15,50.0,50.1,424805.0,49.4641,49.5629,49.4146,49.5135,424805.0
2024-05-31 09:30:00,50.4,50.55,50.22,50.54,148893.0,49.81,49.9582,49.6321,49.9483,148893.0
2024-05-31 09:35:00,50.53,50.77,50.43,50.69,86120.0,49.9384,50.1756,49.8396,50.0966,86120.0
2024-05-31 09:40:00,50.67,50.84,50.64,50.74,104187.0,50.0768,50.2448,50.0472,50.146,104187.0
2024-05-31 09:45:00,50.74,50.81,50.63,50.71,121897.0,50.146,50.2152,50.0373,50.1163,121897.0
2024-05-31 09:50:00,50.71,50.91,50.71,50.78,100314.0,50.1163,50.314,50.1163,50.1855,100314.0
2024-05-31 09:55:00,50.78,50.8,50.66,50.73,40796.0,50.1855,50.2053,50.0669,50.1361,40796.0
2024-05-31 10:00:00,50.73,50.81,50.67,50.78,36604.0,50.1361,50.2152,50.0768,50.1855,36604.0
2024-05-31 10:05:00,50.79,50.79,50.66,50.71,29537.0,50.1954,50.1954,50.0669,50.1163,29537.0
2024-05-31 10:10:00,50.73,50.81,50.67,50.68,59855.0,50.1361,50.2152,50.0768,50.0867,59855.0
2024-05-31 10:15:00,50.68,50.77,50.64,50.71,64794.0,50.0867,50.1756,50.0472,50.1163,64794.0
2024-05-31 10:20:00,50.71,50.77,50.63,50.63,26840.0,50.1163,50.1756,50.0373,50.0373,26840.0
2024-05-31 10:25:00,50.64,50.7,50.6,50.61,39722.0,50.0472,50.1065,50.0076,50.0175,39722.0
2024-05-31 10:30:00,50.62,50.72,50.58,50.67,29064.0,50.0274,50.1262,49.9879,50.0768,29064.0
2024-05-31 10:35:00,50.67,50.68,50.54,50.63,44836.0,50.0768,50.0867,49.9483,50.0373,44836.0
2024-05-31 10:40:00,50.62,50.65,50.58,50.6,27256.0,50.0274,50.057,49.9879,50.0076,27256.0
2024-05-31 10:45:00,50.6,50.62,50.5,50.5,62757.0,50.0076,50.0274,49.9088,49.9088,62757.0
2024-05-31 10:50:00,50.49,50.49,50.3,50.34,46091.0,49.8989,49.8989,49.7111,49.7507,46091.0
2024-05-31 10:55:00,50.34,50.52,50.34,50.48,31997.0,49.7507,49.9286,49.7507,49.889,31997.0
2024-05-31 11:00:00,50.48,50.49,50.31,50.34,44956.0,49.889,49.8989,49.721,49.7507,44956.0
2024-05-31 11:05:00,50.34,50.38,50.3,50.38,14751.0,49.7507,49.7902,49.7111,49.7902,14751.0
2024-05-31 11:10:00,50.37,50.43,50.37,50.41,21042.0,49.7803,49.8396,49.7803,49.8198,21042.0
2024-05-31 11:15:00,50.41,50.44,50.39,50.39,25367.0,49.8198,49.8495,49.8001,49.8001,25367.0
2024-05-31 11:20:00,50.38,50.4,50.33,50.34,16402.0,49.7902,49.81,49.7408,49.7507,16402.0
2024-05-31 11:25:00,50.34,50.36,50.33,50.34,20618.0,49.7507,49.7704,49.7408,49.7507,20618.0
2024-05-31 11:30:00,50.34,50.37,50.28,50.35,34149.0,49.7507,49.7803,49.6914,49.7606,34149.0
2024-05-31 11:35:00,50.36,50.37,50.25,50.25,19213.0,49.7704,49.7803,49.6617,49.6617,19213.0
2024-05-31 11:40:00,50.25,50.3,50.24,50.29,23943.0,49.6617,49.7111,49.6518,49.7013,23943.0
2024-05-31 11:45:00,50.29,50.37,50.29,50.37,28906.0,49.7013,49.7803,49.7013,49.7803,28906.0
2024-05-31 11:50:00,50.39,50.43,50.38,50.39,26593.0,49.8001,49.8396,49.7902,49.8001,26593.0
2024-05-31 11:55:00,50.39,50.4,50.34,50.37,28978.0,49.8001,49.81,49.7507,49.7803,28978.0
2024-05-31 12:00:00,50.36,50.36,50.29,50.29,14186.0,49.7704,49.7704,49.7013,49.7013,14186.0
2024-05-31 12:05:00,50.29,50.3,50.22,50.28,26769.0,49.7013,49.7111,49.6321,49.6914,26769.0
2024-05-31 12:10:00,50.27,50.29,50.25,50.26,17643.0,49.6815,49.7013,49.6617,49.6716,17643.0
2024-05-31 12:15:00,50.27,50.3,50.24,50.29,8535.0,49.6815,49.7111,49.6518,49.7013,8535.0
2024-05-31 12:20:00,50.29,50.3,50.24,50.27,31985.0,49.7013,49.7111,49.6518,49.6815,31985.0
2024-05-31 12:25:00,50.26,50.28,50.22,50.27,22696.0,49.6716,49.6914,49.6321,49.6815,22696.0
2024-05-31 12:30:00,50.26,50.3,50.26,50.28,13656.0,49.6716,49.7111,49.6716,49.6914,13656.0
2024-05-31 12:35:00,50.27,50.33,50.26,50.33,17202.0,49.6815,49.7408,49.6716,49.7408,17202.0
2024-05-31 12:40:00,50.32,50.33,50.26,50.26,10194.0,49.7309,49.7408,49.6716,49.6716,10194.0
2024-05-31 12:45:00,50.27,50.34,50.25,50.34,14757.0,49.6815,49.7507,49.6617,49.7507,14757.0
2024-05-31 12:50:00,50.34,50.46,50.34,50.44,31886.0,49.7507,49.8693,49.7507,49.8495,31886.0
2024-05-31 12:55:00,50.44,50.46,50.35,50.36,61865.0,49.8495,49.8693,49.7606,49.7704,61865.0
2024-05-31 13:00:00,50.36,50.41,50.33,50.33,30561.0,49.7704,49.8198,49.7408,49.7408,30561.0
2024-05-31 13:05:00,50.34,50.38,50.33,50.36,17494.0,49.7507,49.7902,49.7408,49.7704,17494.0
2024-05-31 13:10:00,50.36,50.39,50.34,50.36,23717.0,49.7704,49.8001,49.7507,49.7704,23717.0
2024-05-31 13:15:00,50.37,50.4,50.35,50.39,19935.0,49.7803,49.81,49.7606,49.8001,19935.0
2024-05-31 13:20:00,50.4,50.47,50.4,50.47,17348.0,49.81,49.8791,49.81,49.8791,17348.0
2024-05-31 13:25:00,50.48,50.53,50.47,50.51,24917.0,49.889,49.9384,49.8791,49.9187,24917.0
2024-05-31 13:30:00,50.51,50.52,50.45,50.46,27282.0,49.9187,49.9286,49.8594,49.8693,27282.0
2024-05-31 13:35:00,50.46,50.53,50.45,50.53,13976.0,49.8693,49.9384,49.8594,49.9384,13976.0
2024-05-31 13:40:00,50.53,50.58,50.5,50.57,26161.0,49.9384,49.9879,49.9088,49.978,26161.0
2024-05-31 13:45:00,50.57,50.6,50.56,50.56,25550.0,49.978,50.0076,49.9681,49.9681,25550.0
2024-05-31 13:50:00,50.57,50.62,50.55,50.55,43412.0,49.978,50.0274,49.9582,49.9582,43412.0
2024-05-31 13:55:00,50.56,50.64,50.55,50.63,46426.0,49.9681,50.0472,49.9582,50.0373,46426.0
2024-05-31 14:00:00,50.63,50.66,50.57,50.62,45685.0,50.0373,50.0669,49.978,50.0274,45685.0
2024-05-31 14:05:00,50.62,50.66,50.61,50.64,39292.0,50.0274,50.0669,50.0175,50.0472,39292.0
2024-05-31 14:10:00,50.63,50.65,50.61,50.62,25592.0,50.0373,50.057,50.0175,50.0274,25592.0
2024-05-31 14:15:00,50.62,50.68,50.62,50.68,33172.0,50.0274,50.0867,50.0274,50.0867,33172.0
2024-05-31 14:20:00,50.68,50.71,50.67,50.71,37239.0,50.0867,50.1163,50.0768,50.1163,37239.0
2024-05-31 14:25:00,50.71,50.75,50.69,50.74,38831.0,50.1163,50.1559,50.0966,50.146,38831.0
2024-05-31 14:30:00,50.74,50.79,50.68,50.69,38211.0,50.146,50.1954,50.0867,50.0966,38211.0
2024-05-31 14:35:00,50.68,50.68,50.62,50.64,65061.0,50.0867,50.0867,50.0274,50.0472,65061.0
2024-05-31 14:40:00,50.64,50.67,50.55,50.61,76918.0,50.0472,50.0768,49.9582,50.0175,76918.0
2024-05-31 14:45:00,50.61,50.61,50.56,50.58,53313.0,50.0175,50.0175,49.9681,49.9879,53313.0
2024-05-31 14:50:00,50.58,50.67,50.55,50.65,40344.0,49.9879,50.0768,49.9582,50.057,40344.0
2024-05-31 14:55:00,50.65,50.7,50.63,50.67,38292.0,50.057,50.1065,50.0373,50.0768,38292.0
2024-05-31 15:00:00,50.66,50.69,50.59,50.6,108532.0,50.0669,50.0966,49.9977,50.0076,108532.0
2024-05-31 15:05:00,50.6,50.69,50.59,50.68,56209.0,50.0076,50.0966,49.9977,50.0867,56209.0
2024-05-31 15:10:00,50.68,50.71,50.64,50.68,56003.0,50.0867,50.1163,50.0472,50.0867,56003.0
2024-05-31 15:15:00,50.67,50.7,50.61,50.62,69565.0,50.0768,50.1065,50.0175,50.0274,69565.0
2024-05-31 15:20:00,50.61,50.66,50.6,50.65,49615.0,50.0175,50.0669,50.0076,50.057,49615.0
2024-05-31 15:25:00,50.65,50.69,50.59,50.6,59111.0,50.057,50.0966,49.9977,50.0076,59111.0
2024-05-31 15:30:00,50.59,50.7,50.57,50.68,91279.0,49.9977,50.1065,49.978,50.0867,91279.0
2024-05-31 15:35:00,50.68,50.72,50.66,50.7,121290.0,50.0867,50.1262,50.0669,50.1065,121290.0
2024-05-31 15:40:00,50.7,50.93,50.7,50.9,156311.0,50.1065,50.3338,50.1065,50.3041,156311.0
2024-05-31 15:45:00,50.9,50.95,50.86,50.95,138997.0,50.3041,50.3535,50.2646,50.3535,138997.0
2024-05-31 15:50:00,50.95,51.03,50.87,50.98,265593.0,50.3535,50.4326,50.2745,50.3832,265593.0
2024-05-31 15:55:00,50.98,51.08,50.96,51.03,628885.0,50.3832,50.482,50.3634,50.4326,628885.0
2024-06-03 09:30:00,51.45,51.53,51.27,51.43,197075.0,50.8477,50.9267,50.6698,50.8279,197075.0
2024-06-03 09:35:00,51.44,51.44,51.16,51.25,93254.0,50.8378,50.8378,50.5611,50.65,93254.0
2024-06-03 09:40:00,51.23,51.24,50.94,51.17,140748.0,50.6302,50.6401,50.3436,50.571,140748.0
2024-06-03 09:45:00,51.17,51.58,51.16,51.57,119559.0,50.571,50.9762,50.5611,50.9663,119559.0
2024-06-03 09:50:00,51.55,51.61,51.33,51.35,70099.0,50.9465,51.0058,50.7291,50.7488,70099.0
2024-06-03 09:55:00,51.35,51.59,51.3,51.35,44482.0,50.7488,50.986,50.6994,50.7488,44482.0
2024-06-03 10:00:00,51.36,51.64,51.24,51.28,67052.0,50.7587,51.0354,50.6401,50.6797,67052.0
2024-06-03 10:05:00,51.3,51.3,51.19,51.2,33692.0,50.6994,50.6994,50.5907,50.6006,33692.0
2024-06-03 10:10:00,51.19,51.33,51.18,51.25,45823.0,50.5907,50.7291,50.5808,50.65,45823.0
2024-06-03 10:15:00,51.25,51.32,51.09,51.32,47083.0,50.65,50.7192,50.4919,50.7192,47083.0
2024-06-03 10:20:00,51.31,51.31,51.04,51.05,60242.0,50.7093,50.7093,50.4425,50.4524,60242.0
2024-06-03 10:25:00,51.06,51.21,50.96,50.97,19672.0,50.4622,50.6105,50.3634,50.3733,19672.0
2024-06-03 10:30:00,50.97,50.99,50.86,50.91,47546.0,50.3733,50.3931,50.2646,50.314,47546.0
2024-06-03 10:35:00,50.92,50.95,50.83,50.86,44283.0,50.3239,50.3535,50.2349,50.2646,44283.0
2024-06-03 10:40:00,50.85,51.13,50.85,51.12,32039.0,50.2547,50.5314,50.2547,50.5215,32039.0
2024-06-03 10:45:00,51.12,51.15,50.94,50.95,37289.0,50.5215,50.5512,50.3436,50.3535,37289.0
2024-06-03 10:50:00,50.94,50.97,50.8,50.94,46382.0,50.3436,50.3733,50.2053,50.3436,46382.0
2024-06-03 10:55:00,50.93,50.95,50.63,50.78,49711.0,50.3338,50.3535,50.0373,50.1855,49711.0
2024-06-03 11:00:00,50.75,50.78,50.66,50.7,14756.0,50.1559,50.1855,50.0669,50.1065,14756.0
2024-06-03 11:05:00,50.66,50.72,50.57,50.72,28951.0,50.0669,50.1262,49.978,50.1262,28951.0
2024-06-03 11:10:00,50.75,50.78,50.7,50.75,30348.0,50.1559,50.1855,50.1065,50.1559,30348.0
2024-06-03 11:15:00,50.73,50.83,50.59,50.81,21149.0,50.1361,50.2349,49.9977,50.2152,21149.0
2024-06-03 11:20:00,50.81,50.96,50.8,50.96,37206.0,50.2152,50.3634,50.2053,50.3634,37206.0
2024-06-03 11:25:00,50.97,50.99,50.92,50.97,26928.0,50.3733,50.3931,50.3239,50.3733,26928.0
2024-06-03 11:30:00,50.99,51.0,50.82,50.87,45183.0,50.3931,50.4029,50.225,50.2745,45183.0
2024-06-03 11:35:00,50.85,50.89,50.78,50.78,21261.0,50.2547,50.2942,50.1855,50.1855,21261.0
2024-06-03 11:40:00,50.78,50.78,50.65,50.66,19536.0,50.1855,50.1855,50.057,50.0669,19536.0
2024-06-03 11:45:00,50.66,50.74,50.65,50.68,27268.0,50.0669,50.146,50.057,50.0867,27268.0
2024-06-03 11:50:00,50.68,50.71,50.62,50.7,45920.0,50.0867,50.1163,50.0274,50.1065,45920.0
2024-06-03 11:55:00,50.69,50.73,50.64,50.73,25589.0,50.0966,50.1361,50.0472,50.1361,25589.0
2024-06-03 12:00:00,50.73,50.78,50.67,50.69,20508.0,50.1361,50.1855,50.0768,50.0966,20508.0
2024-06-03 12:05:00,50.67,50.7,50.6,50.64,17697.0,50.0768,50.1065,50.0076,50.0472,17697.0
2024-06-03 12:10:00,50.63,50.67,50.5,50.56,31821.0,50.0373,50.0768,49.9088,49.9681,31821.0
2024-06-03 12:15:00,50.57,50.63,50.54,50.56,20678.0,49.978,50.0373,49.9483,49.9681,20678.0
2024-06-03 12:20:00,50.56,50.58,50.53,50.55,15878.0,49.9681,49.9879,49.9384,49.9582,15878.0
2024-06-03 12:25:00,50.53,50.58,50.46,50.58,20606.0,49.9384,49.9879,49.8693,49.9879,20606.0
2024-06-03 12:30:00,50.57,50.61,50.53,50.53,11804.0,49.978,50.0175,49.9384,49.9384,11804.0
2024-06-03 12:35:00,50.52,50.6,50.51,50.6,40832.0,49.9286,50.0076,49.9187,50.0076,40832.0
2024-06-03 12:40:00,50.64,50.64,50.58,50.64,22759.0,50.0472,50.0472,49.9879,50.0472,22759.0
2024-06-03 12:45:00,50.65,50.76,50.64,50.74,21439.0,50.057,50.1658,50.0472,50.146,21439.0
2024-06-03 12:50:00,50.73,50.74,50.53,50.63,21729.0,50.1361,50.146,49.9384,50.0373,21729.0
2024-06-03 12:55:00,50.64,50.67,50.61,50.63,22148.0,50.0472,50.0768,50.0175,50.0373,22148.0
2024-06-03 13:00:00,50.63,50.64,50.55,50.6,8026.0,50.0373,50.0472,49.9582,50.0076,8026.0
2024-06-03 13:05:00,50.58,50.63,50.57,50.6,15457.0,49.9879,50.0373,49.978,50.0076,15457.0
2024-06-03 13:10:00,50.59,50.63,50.51,50.61,19238.0,49.9977,50.0373,49.9187,50.0175,19238.0
2024-06-03 13:15:00,50.61,50.68,50.59,50.64,12735.0,50.0175,50.0867,49.9977,50.0472,12735.0
2024-06-03 13:20:00,50.63,50.69,50.63,50.64,21716.0,50.0373,50.0966,50.0373,50.0472,21716.0
2024-06-03 13:25:00,50.63,50.71,50.61,50.7,15101.0,50.0373,50.1163,50.0175,50.1065,15101.0
2024-06-03 13:30:00,50.71,50.77,50.71,50.74,28575.0,50.1163,50.1756,50.1163,50.146,28575.0
2024-06-03 13:35:00,50.73,50.75,50.67,50.75,8016.0,50.1361,50.1559,50.0768,50.1559,8016.0
2024-06-03 13:40:00,50.75,50.79,50.7,50.72,40211.0,50.1559,50.1954,50.1065,50.1262,40211.0
2024-06-03 13:45:00,50.72,50.78,50.7,50.75,15006.0,50.1262,50.1855,50.1065,50.1559,15006.0
2024-06-03 13:50:00,50.76,50.79,50.75,50.79,14895.0,50.1658,50.1954,50.1559,50.1954,14895.0
2024-06-03 13:55:00,50.78,50.79,50.7,50.76,18616.0,50.1855,50.1954,50.1065,50.1658,18616.0
2024-06-03 14:00:00,50.77,50.83,50.75,50.82,29263.0,50.1756,50.2349,50.1559,50.225,29263.0
2024-06-03 14:05:00,50.81,50.84,50.8,50.83,22514.0,50.2152,50.2448,50.2053,50.2349,22514.0
2024-06-03 14:10:00,50.84,50.89,50.82,50.87,21038.0,50.2448,50.2942,50.225,50.2745,21038.0
2024-06-03 14:15:00,50.87,50.97,50.87,50.94,21211.0,50.2745,50.3733,50.2745,50.3436,21211.0
2024-06-03 14:20:00,50.95,51.0,50.94,51.0,20390.0,50.3535,50.4029,50.3436,50.4029,20390.0
2024-06-03 14:25:00,51.0,51.03,50.96,50.98,32691.0,50.4029,50.4326,50.3634,50.3832,32691.0
2024-06-03 14:30:00,50.98,51.12,50.98,51.1,34658.0,50.3832,50.5215,50.3832,50.5018,34658.0
2024-06-03 14:35:00,51.09,51.16,51.09,51.13,53886.0,50.4919,50.5611,50.4919,50.5314,53886.0
2024-06-03 14:40:00,51.14,51.21,51.12,51.15,30787.0,50.5413,50.6105,50.5215,50.5512,30787.0
2024-06-03 14:45:00,51.16,51.29,51.15,51.29,60162.0,50.5611,50.6895,50.5512,50.6895,60162.0
2024-06-03 14:50:00,51.28,51.3,51.2,51.21,86494.0,50.6797,50.6994,50.6006,50.6105,86494.0
2024-06-03 14:55:00,51.21,51.21,51.09,51.1,42863.0,50.6105,50.6105,50.4919,50.5018,42863.0
2024-06-03 15:00:00,51.09,51.11,51.05,51.05,23305.0,50.4919,50.5117,50.4524,50.4524,23305.0
2024-06-03 15:05:00,51.05,51.06,50.93,50.94,61137.0,50.4524,50.4622,50.3338,50.3436,61137.0
2024-06-03 15:10:00,50.93,50.97,50.9,50.96,28870.0,50.3338,50.3733,50.3041,50.3634,28870.0
2024-06-03 15:15:00,50.96,51.0,50.94,50.95,23339.0,50.3634,50.4029,50.3436,50.3535,23339.0
2024-06-03 15:20:00,50.95,50.97,50.89,50.92,32588.0,50.3535,50.3733,50.2942,50.3239,32588.0
2024-06-03 15:25:00,50.93,50.96,50.88,50.93,33028.0,50.3338,50.3634,50.2843,50.3338,33028.0
2024-06-03 15:30:00,50.93,50.93,50.85,50.88,36450.0,50.3338,50.3338,50.2547,50.2843,36450.0
2024-06-03 15:35:00,50.87,50.94,50.84,50.85,37672.0,50.2745,50.3436,50.2448,50.2547,37672.0
2024-06-03 15:40:00,50.85,50.93,50.84,50.87,49164.0,50.2547,50.3338,50.2448,50.2745,49164.0
2024-06-03 15:45:00,50.87,50.93,50.86,50.89,49565.0,50.2745,50.3338,50.2646,50.2942,49565.0
2024-06-03 15:50:00,50.88,50.92,50.76,50.77,136555.0,50.2843,50.3239,50.1658,50.1756,136555.0
2024-06-03 15:55:00,50.77,50.82,50.73,50.8,357622.0,50.1756,50.225,50.1361,50.2053,357622.0
2024-06-04 09:30:00,50.6,50.89,50.6,50.88,92513.0,50.0076,50.2942,50.0076,50.2843,92513.0
2024-06-04 09:35:00,50.88,50.99,50.78,50.87,54017.0,50.2843,50.3931,50.1855,50.2745,54017.0
2024-06-04 09:40:00,50.88,51.13,50.81,51.05,68238.0,50.2843,50.5314,50.2152,50.4524,68238.0
2024-06-04 09:45:00,51.04,51.39,51.03,51.24,79016.0,50.4425,50.7884,50.4326,50.6401,79016.0
2024-06-04 09:50:00,51.23,51.31,51.05,51.12,53299.0,50.6302,50.7093,50.4524,50.5215,53299.0
2024-06-04 09:55:00,51.12,51.22,51.08,51.22,82136.0,50.5215,50.6204,50.482,50.6204,82136.0
2024-06-04 10:00:00,51.23,51.37,51.17,51.21,65190.0,50.6302,50.7686,50.571,50.6105,65190.0
2024-06-04 10:05:00,51.21,51.21,51.06,51.06,25105.0,50.6105,50.6105,50.4622,50.4622,25105.0
2024-06-04 10:10:00,51.03,51.25,51.03,51.25,46583.0,50.4326,50.65,50.4326,50.65,46583.0
2024-06-04 10:15:00,51.24,51.33,51.23,51.3,43879.0,50.6401,50.7291,50.6302,50.6994,43879.0
2024-06-04 10:20:00,51.29,51.34,51.17,51.2,28021.0,50.6895,50.739,50.571,50.6006,28021.0
2024-06-04 10:25:00,51.19,51.28,51.19,51.27,16417.0,50.5907,50.6797,50.5907,50.6698,16417.0
2024-06-04 10:30:00,51.26,51.3,51.06,51.12,38403.0,50.6599,50.6994,50.4622,50.5215,38403.0
2024-06-04 10:35:00,51.14,51.16,51.05,51.08,21017.0,50.5413,50.5611,50.4524,50.482,21017.0
2024-06-04 10:40:00,51.1,51.14,51.02,51.04,37618.0,50.5018,50.5413,50.4227,50.4425,37618.0
2024-06-04 10:45:00,51.03,51.04,50.92,50.93,50802.0,50.4326,50.4425,50.3239,50.3338,50802.0
2024-06-04 10:50:00,50.94,50.96,50.81,50.88,49736.0,50.3436,50.3634,50.2152,50.2843,49736.0
2024-06-04 10:55:00,50.88,50.89,50.74,50.76,61161.0,50.2843,50.2942,50.146,50.1658,61161.0
2024-06-04 11:00:00,50.75,50.79,50.7,50.73,20491.0,50.1559,50.1954,50.1065,50.1361,20491.0
2024-06-04 11:05:00,50.72,50.74,50.61,50.65,60480.0,50.1262,50.146,50.0175,50.057,60480.0
2024-06-04 11:10:00,50.67,50.7,50.63,50.64,16097.0,50.0768,50.1065,50.0373,50.0472,16097.0
2024-06-04 11:15:00,50.65,50.77,50.63,50.76,26856.0,50.057,50.1756,50.0373,50.1658,26856.0
2024-06-04 11:20:00,50.75,50.8,50.68,50.69,29194.0,50.1559,50.2053,50.0867,50.0966,29194.0
2024-06-04 11:25:00,50.68,50.7,50.57,50.61,45367.0,50.0867,50.1065,49.978,50.0175,45367.0
2024-06-04 11:30:00,50.61,50.67,50.57,50.58,29038.0,50.0175,50.0768,49.978,49.9879,29038.0
2024-06-04 11:35:00,50.58,50.62,50.55,50.59,19559.0,49.9879,50.0274,49.9582,49.9977,19559.0
2024-06-04 11:40:00,50.59,50.59,50.52,50.54,22585.0,49.9977,49.9977,49.9286,49.9483,22585.0
2024-06-04 11:45:00,50.54,50.62,50.52,50.62,24702.0,49.9483,50.0274,49.9286,50.0274,24702.0
2024-06-04 11:50:00,50.62,50.68,50.59,50.68,26125.0,50.0274,50.0867,49.9977,50.0867,26125.0
2024-06-04 11:55:00,50.68,50.69,50.63,50.63,24192.0,50.0867,50.0966,50.0373,50.0373,24192.0
2024-06-04 12:00:00,50.63,50.63,50.53,50.57,89077.0,50.0373,50.0373,49.9384,49.978,89077.0
2024-06-04 12:05:00,50.56,50.57,50.48,50.55,53571.0,49.9681,49.978,49.889,49.9582,53571.0
2024-06-04 12:10:00,50.54,50.54,50.45,50.53,37506.0,49.9483,49.9483,49.8594,49.9384,37506.0
2024-06-04 12:15:00,50.52,50.53,50.37,50.41,56991.0,49.9286,49.9384,49.7803,49.8198,56991.0
2024-06-04 12:20:00,50.4,50.4,50.32,50.34,37721.0,49.81,49.81,49.7309,49.7507,37721.0
2024-06-04 12:25:00,50.33,50.37,50.27,50.29,59939.0,49.7408,49.7803,49.6815,49.7013,59939.0
2024-06-04 12:30:00,50.3,50.3,50.03,50.08,121788.0,49.7111,49.7111,49.4443,49.4937,121788.0
2024-06-04 12:35:00,50.08,50.11,49.92,50.01,113589.0,49.4937,49.5234,49.3356,49.4245,113589.0
2024-06-04 12:40:00,50.01,50.12,49.89,50.12,150116.0,49.4245,49.5332,49.3059,49.5332,150116.0
2024-06-04 12:45:00,50.12,50.13,50.02,50.05,44471.0,49.5332,49.5431,49.4344,49.4641,44471.0
2024-06-04 12:50:00,50.06,50.12,49.95,49.99,76207.0,49.4739,49.5332,49.3652,49.4048,76207.0
2024-06-04 12:55:00,49.99,50.02,49.81,49.81,75562.0,49.4048,49.4344,49.2269,49.2269,75562.0
2024-06-04 13:00:00,49.82,49.89,49.78,49.86,79465.0,49.2368,49.3059,49.1972,49.2763,79465.0
2024-06-04 13:05:00,49.86,49.88,49.72,49.78,29969.0,49.2763,49.2961,49.1379,49.1972,29969.0
2024-06-04 13:10:00,49.78,49.78,49.58,49.59,103539.0,49.1972,49.1972,48.9996,49.0094,103539.0
2024-06-04 13:15:00,49.59,49.66,49.57,49.66,53627.0,49.0094,49.0786,48.9897,49.0786,53627.0
2024-06-04 13:20:00,49.67,49.68,49.57,49.59,49545.0,49.0885,49.0984,48.9897,49.0094,49545.0
2024-06-04 13:25:00,49.58,49.72,49.53,49.7,61075.0,48.9996,49.1379,48.9502,49.1182,61075.0
2024-06-04 13:30:00,49.7,49.74,49.61,49.62,35625.0,49.1182,49.1577,49.0292,49.0391,35625.0
2024-06-04 13:35:00,49.62,49.62,49.54,49.55,36349.0,49.0391,49.0391,48.96,48.9699,36349.0
2024-06-04 13:40:00,49.55,49.58,49.51,49.53,46101.0,48.9699,48.9996,48.9304,48.9502,46101.0
2024-06-04 13:45:00,49.53,49.58,49.47,49.48,45290.0,48.9502,48.9996,48.8909,48.9007,45290.0
2024-06-04 13:50:00,49.48,49.55,49.32,49.32,113035.0,48.9007,48.9699,48.7426,48.7426,113035.0
2024-06-04 13:55:00,49.32,49.47,49.3,49.47,174286.0,48.7426,48.8909,48.7228,48.8909,174286.0
2024-06-04 14:00:00,49.47,49.55,49.44,49.54,93614.0,48.8909,48.9699,48.8612,48.96,93614.0
2024-06-04 14:05:00,49.54,49.64,49.49,49.63,227297.0,48.96,49.0589,48.9106,49.049,227297.0
2024-06-04 14:10:00,49.62,49.76,49.61,49.72,69727.0,49.0391,49.1775,49.0292,49.1379,69727.0
2024-06-04 14:15:00,49.73,49.85,49.73,49.83,91169.0,49.1478,49.2664,49.1478,49.2466,91169.0
2024-06-04 14:20:00,49.84,49.93,49.82,49.9,46714.0,49.2565,49.3455,49.2368,49.3158,46714.0
2024-06-04 14:25:00,49.9,49.9,49.81,49.86,35043.0,49.3158,49.3158,49.2269,49.2763,35043.0
2024-06-04 14:30:00,49.86,49.87,49.82,49.86,32116.0,49.2763,49.2862,49.2368,49.2763,32116.0
2024-06-04 14:35:00,49.86,49.92,49.85,49.89,18800.0,49.2763,49.3356,49.2664,49.3059,18800.0
2024-06-04 14:40:00,49.89,49.93,49.84,49.93,19097.0,49.3059,49.3455,49.2565,49.3455,19097.0
2024-06-04 14:45:00,49.93,49.97,49.91,49.95,48964.0,49.3455,49.385,49.3257,49.3652,48964.0
2024-06-04 14:50:00,49.96,49.99,49.83,49.83,66751.0,49.3751,49.4048,49.2466,49.2466,66751.0
2024-06-04 14:55:00,49.84,49.87,49.8,49.85,61550.0,49.2565,49.2862,49.217,49.2664,61550.0
2024-06-04 15:00:00,49.84,49.84,49.74,49.78,55281.0,49.2565,49.2565,49.1577,49.1972,55281.0
2024-06-04 15:05:00,49.77,49.8,49.72,49.79,55465.0,49.1873,49.217,49.1379,49.2071,55465.0
2024-06-04 15:10:00,49.78,49.78,49.66,49.72,59786.0,49.1972,49.1972,49.0786,49.1379,59786.0
2024-06-04 15:15:00,49.72,49.76,49.7,49.71,44677.0,49.1379,49.1775,49.1182,49.128,44677.0
2024-06-04 15:20:00,49.71,49.75,49.67,49.75,51874.0,49.128,49.1676,49.0885,49.1676,51874.0
2024-06-04 15:25:00,49.74,49.81,49.72,49.79,93921.0,49.1577,49.2269,49.1379,49.2071,93921.0
2024-06-04 15:30:00,49.79,49.81,49.7,49.79,67221.0,49.2071,49.2269,49.1182,49.2071,67221.0
2024-06-04 15:35:00,49.79,49.84,49.72,49.79,67982.0,49.2071,49.2565,49.1379,49.2071,67982.0
2024-06-04 15:40:00,49.79,49.8,49.71,49.72,78681.0,49.2071,49.217,49.128,49.1379,78681.0
2024-06-04 15:45:00,49.72,49.8,49.63,49.76,137502.0,49.1379,49.217,49.049,49.1775,137502.0
2024-06-04 15:50:00,49.76,49.9,49.76,49.8,213900.0,49.1775,49.3158,49.1775,49.217,213900.0
2024-06-04 15:55:00,49.8,49.89,49.78,49.86,515930.0,49.217,49.3059,49.1972,49.2763,515930.0
2024-06-05 09:30:00,50.0,50.29,50.0,50.23,149932.0,49.4146,49.7013,49.4146,49.642,149932.0
2024-06-05 09:35:00,50.2,50.3,49.93,50.09,85632.0,49.6123,49.7111,49.3455,49.5036,85632.0
2024-06-05 09:40:00,50.1,50.3,50.05,50.24,61249.0,49.5135,49.7111,49.4641,49.6518,61249.0
2024-06-05 09:45:00,50.23,50.28,50.12,50.16,40186.0,49.642,49.6914,49.5332,49.5728,40186.0
2024-06-05 09:50:00,50.16,50.25,50.05,50.14,67215.0,49.5728,49.6617,49.4641,49.553,67215.0
2024-06-05 09:55:00,50.14,50.16,50.07,50.13,68483.0,49.553,49.5728,49.4838,49.5431,68483.0
2024-06-05 10:00:00,50.12,50.18,49.99,50.06,92498.0,49.5332,49.5925,49.4048,49.4739,92498.0
2024-06-05 10:05:00,50.07,50.07,49.85,49.88,70169.0,49.4838,49.4838,49.2664,49.2961,70169.0
2024-06-05 10:10:00,49.88,49.96,49.81,49.94,53548.0,49.2961,49.3751,49.2269,49.3554,53548.0
2024-06-05 10:15:00,49.94,49.95,49.87,49.91,79878.0,49.3554,49.3652,49.2862,49.3257,79878.0
2024-06-05 10:20:00,49.91,49.99,49.9,49.96,42808.0,49.3257,49.4048,49.3158,49.3751,42808.0
2024-06-05 10:25:00,49.96,50.0,49.81,49.83,60049.0,49.3751,49.4146,49.2269,49.2466,60049.0
2024-06-05 10:30:00,49.84,49.91,49.8,49.9,37455.0,49.2565,49.3257,49.217,49.3158,37455.0
2024-06-05 10:35:00,49.9,49.96,49.88,49.89,35386.0,49.3158,49.3751,49.2961,49.3059,35386.0
2024-06-05 10:40:00,49.89,49.96,49.88,49.91,27267.0,49.3059,49.3751,49.2961,49.3257,27267.0
2024-06-05 10:45:00,49.92,49.92,49.85,49.85,16379.0,49.3356,49.3356,49.2664,49.2664,16379.0
2024-06-05 10:50:00,49.86,49.88,49.83,49.83,23976.0,49.2763,49.2961,49.2466,49.2466,23976.0
2024-06-05 10:55:00,49.83,49.89,49.82,49.85,38012.0,49.2466,49.3059,49.2368,49.2664,38012.0
2024-06-05 11:00:00,49.85,49.9,49.84,49.88,44493.0,49.2664,49.3158,49.2565,49.2961,44493.0
2024-06-05 11:05:00,49.88,50.02,49.87,49.91,40792.0,49.2961,49.4344,49.2862,49.3257,40792.0
2024-06-05 11:10:00,49.93,50.05,49.92,50.03,39690.0,49.3455,49.4641,49.3356,49.4443,39690.0
2024-06-05 11:15:00,50.04,50.07,49.99,50.0,32714.0,49.4542,49.4838,49.4048,49.4146,32714.0
2024-06-05 11:20:00,50.0,50.12,49.99,50.1,61654.0,49.4146,49.5332,49.4048,49.5135,61654.0
2024-06-05 11:25:00,50.1,50.1,50.0,50.0,44580.0,49.5135,49.5135,49.4146,49.4146,44580.0
2024-06-05 11:30:00,50.0,50.03,49.98,50.02,45913.0,49.4146,49.4443,49.3949,49.4344,45913.0
2024-06-05 11:35:00,50.01,50.01,49.96,49.99,29808.0,49.4245,49.4245,49.3751,49.4048,29808.0
2024-06-05 11:40:00,49.99,50.04,49.98,49.99,32867.0,49.4048,49.4542,49.3949,49.4048,32867.0
2024-06-05 11:45:00,50.0,50.01,49.9,49.94,41726.0,49.4146,49.4245,49.3158,49.3554,41726.0
2024-06-05 11:50:00,49.95,49.97,49.92,49.95,32693.0,49.3652,49.385,49.3356,49.3652,32693.0
2024-06-05 11:55:00,49.95,50.09,49.94,50.08,21623.0,49.3652,49.5036,49.3554,49.4937,21623.0
2024-06-05 12:00:00,50.07,50.15,50.04,50.04,32012.0,49.4838,49.5629,49.4542,49.4542,32012.0
2024-06-05 12:05:00,50.04,50.04,49.98,50.0,29351.0,49.4542,49.4542,49.3949,49.4146,29351.0
2024-06-05 12:10:00,50.0,50.03,49.97,49.99,22075.0,49.4146,49.4443,49.385,49.4048,22075.0
2024-06-05 12:15:00,50.0,50.02,49.98,49.99,14021.0,49.4146,49.4344,49.3949,49.4048,14021.0
2024-06-05 12:20:00,49.99,50.01,49.97,49.98,13288.0,49.4048,49.4245,49.385,49.3949,13288.0
2024-06-05 12:25:00,49.98,50.03,49.97,49.98,47626.0,49.3949,49.4443,49.385,49.3949,47626.0
2024-06-05 12:30:00,49.98,50.02,49.96,50.0,32107.0,49.3949,49.4344,49.3751,49.4146,32107.0
2024-06-05 12:35:00,50.0,50.12,49.99,50.09,33949.0,49.4146,49.5332,49.4048,49.5036,33949.0
2024-06-05 12:40:00,50.09,50.12,50.08,50.11,46847.0,49.5036,49.5332,49.4937,49.5234,46847.0
2024-06-05 12:45:00,50.11,50.11,50.05,50.09,25546.0,49.5234,49.5234,49.4641,49.5036,25546.0
2024-06-05 12:50:00,50.09,50.1,50.05,50.06,26252.0,49.5036,49.5135,49.4641,49.4739,26252.0
2024-06-05 12:55:00,50.06,50.11,50.05,50.09,28375.0,49.4739,49.5234,49.4641,49.5036,28375.0
2024-06-05 13:00:00,50.09,50.1,50.04,50.05,20825.0,49.5036,49.5135,49.4542,49.4641,20825.0
2024-06-05 13:05:00,50.05,50.05,49.99,49.99,13027.0,49.4641,49.4641,49.4048,49.4048,13027.0
2024-06-05 13:10:00,50.0,50.03,49.99,50.02,20093.0,49.4146,49.4443,49.4048,49.4344,20093.0
2024-06-05 13:15:00,50.02,50.11,49.99,50.08,46763.0,49.4344,49.5234,49.4048,49.4937,46763.0
2024-06-05 13:20:00,50.07,50.11,50.03,50.1,187605.0,49.4838,49.5234,49.4443,49.5135,187605.0
2024-06-05 13:25:00,50.1,50.17,50.09,50.15,31006.0,49.5135,49.5827,49.5036,49.5629,31006.0
2024-06-05 13:30:00,50.16,50.22,50.15,50.22,71800.0,49.5728,49.6321,49.5629,49.6321,71800.0
2024-06-05 13:35:00,50.22,50.26,50.19,50.21,56560.0,49.6321,49.6716,49.6024,49.6222,56560.0
2024-06-05 13:40:00,50.22,50.24,50.14,50.15,31244.0,49.6321,49.6518,49.553,49.5629,31244.0
2024-06-05 13:45:00,50.16,50.16,50.1,50.13,37396.0,49.5728,49.5728,49.5135,49.5431,37396.0
2024-06-05 13:50:00,50.14,50.17,50.11,50.13,18697.0,49.553,49.5827,49.5234,49.5431,18697.0
2024-06-05 13:55:00,50.13,50.14,50.11,50.12,28250.0,49.5431,49.553,49.5234,49.5332,28250.0
2024-06-05 14:00:00,50.12,50.14,50.1,50.13,38175.0,49.5332,49.553,49.5135,49.5431,38175.0
2024-06-05 14:05:00,50.12,50.15,50.09,50.11,81733.0,49.5332,49.5629,49.5036,49.5234,81733.0
2024-06-05 14:10:00,50.12,50.14,50.1,50.11,29712.0,49.5332,49.553,49.5135,49.5234,29712.0
2024-06-05 14:15:00,50.11,50.12,50.03,50.12,216058.0,49.5234,49.5332,49.4443,49.5332,216058.0
2024-06-05 14:20:00,50.12,50.26,50.07,50.21,112559.0,49.5332,49.6716,49.4838,49.6222,112559.0
2024-06-05 14:25:00,50.21,50.27,50.18,50.25,90869.0,49.6222,49.6815,49.5925,49.6617,90869.0
2024-06-05 14:30:00,50.24,50.32,50.21,50.27,129272.0,49.6518,49.7309,49.6222,49.6815,129272.0
2024-06-05 14:35:00,50.27,50.34,50.26,50.34,27496.0,49.6815,49.7507,49.6716,49.7507,27496.0
2024-06-05 14:40:00,50.34,50.5,50.34,50.49,125006.0,49.7507,49.9088,49.7507,49.8989,125006.0
2024-06-05 14:45:00,50.49,50.55,50.43,50.54,117515.0,49.8989,49.9582,49.8396,49.9483,117515.0
2024-06-05 14:50:00,50.55,50.67,50.54,50.65,194396.0,49.9582,50.0768,49.9483,50.057,194396.0
2024-06-05 14:55:00,50.65,51.04,50.6,50.87,419639.0,50.057,50.4425,50.0076,50.2745,419639.0
2024-06-05 15:00:00,50.89,51.11,50.88,51.07,364620.0,50.2942,50.5117,50.2843,50.4721,364620.0
2024-06-05 15:05:00,51.07,51.7,51.06,51.55,573474.0,50.4721,51.0947,50.4622,50.9465,573474.0
2024-06-05 15:10:00,51.55,51.58,51.05,51.06,346798.0,50.9465,50.9762,50.4524,50.4622,346798.0
2024-06-05 15:15:00,51.06,51.08,50.91,50.94,200674.0,50.4622,50.482,50.314,50.3436,200674.0
2024-06-05 15:20:00,50.92,50.97,50.81,50.88,169443.0,50.3239,50.3733,50.2152,50.2843,169443.0
2024-06-05 15:25:00,50.87,50.88,50.78,50.79,128349.0,50.2745,50.2843,50.1855,50.1954,128349.0
2024-06-05 15:30:00,50.79,50.79,50.67,50.72,92414.0,50.1954,50.1954,50.0768,50.1262,92414.0
2024-06-05 15:35:00,50.72,50.88,50.71,50.82,176154.0,50.1262,50.2843,50.1163,50.225,176154.0
2024-06-05 15:40:00,50.82,50.84,50.74,50.79,96565.0,50.225,50.2448,50.146,50.1954,96565.0
2024-06-05 15:45:00,50.8,50.81,50.68,50.7,129063.0,50.2053,50.2152,50.0867,50.1065,129063.0
2024-06-05 15:50:00,50.7,50.79,50.65,50.7,362406.0,50.1065,50.1954,50.057,50.1065,362406.0
2024-06-05 15:55:00,50.71,50.83,50.68,50.82,507281.0,50.1163,50.2349,50.0867,50.225,507281.0
2024-06-06 09:30:00,51.0,51.67,50.95,51.48,205372.0,50.4029,51.0651,50.3535,50.8773,205372.0
2024-06-06 09:35:00,51.45,51.47,51.02,51.14,116438.0,50.8477,50.8674,50.4227,50.5413,116438.0
2024-06-06 09:40:00,51.12,51.33,51.1,51.32,30711.0,50.5215,50.7291,50.5018,50.7192,30711.0
2024-06-06 09:45:00,51.33,51.52,51.33,51.5,79009.0,50.7291,50.9169,50.7291,50.8971,79009.0
2024-06-06 09:50:00,51.48,51.64,51.27,51.61,124663.0,50.8773,51.0354,50.6698,51.0058,124663.0
2024-06-06 09:55:00,51.6,51.64,51.44,51.5,115423.0,50.9959,51.0354,50.8378,50.8971,115423.0
2024-06-06 10:00:00,51.5,51.51,51.03,51.05,85538.0,50.8971,50.907,50.4326,50.4524,85538.0
2024-06-06 10:05:00,51.03,51.15,50.96,51.07,51807.0,50.4326,50.5512,50.3634,50.4721,51807.0
2024-06-06 10:10:00,51.06,51.09,50.83,50.84,65902.0,50.4622,50.4919,50.2349,50.2448,65902.0
2024-06-06 10:15:00,50.84,51.05,50.84,51.01,32232.0,50.2448,50.4524,50.2448,50.4128,32232.0
2024-06-06 10:20:00,50.99,51.09,50.98,51.05,47684.0,50.3931,50.4919,50.3832,50.4524,47684.0
2024-06-06 10:25:00,51.05,51.08,50.94,51.05,47440.0,50.4524,50.482,50.3436,50.4524,47440.0
2024-06-06 10:30:00,51.07,51.08,50.97,51.0,22511.0,50.4721,50.482,50.3733,50.4029,22511.0
2024-06-06 10:35:00,51.01,51.01,50.84,50.85,54385.0,50.4128,50.4128,50.2448,50.2547,54385.0
2024-06-06 10:40:00,50.84,50.85,50.74,50.75,102411.0,50.2448,50.2547,50.146,50.1559,102411.0
2024-06-06 10:45:00,50.77,50.8,50.73,50.76,39817.0,50.1756,50.2053,50.1361,50.1658,39817.0
2024-06-06 10:50:00,50.76,50.86,50.69,50.85,55277.0,50.1658,50.2646,50.0966,50.2547,55277.0
2024-06-06 10:55:00,50.86,51.02,50.84,50.98,64815.0,50.2646,50.4227,50.2448,50.3832,64815.0
2024-06-06 11:00:00,50.99,51.02,50.85,50.96,44422.0,50.3931,50.4227,50.2547,50.3634,44422.0
2024-06-06 11:05:00,50.95,50.99,50.91,50.92,33155.0,50.3535,50.3931,50.314,50.3239,33155.0
2024-06-06 11:10:00,50.92,50.93,50.83,50.86,20030.0,50.3239,50.3338,50.2349,50.2646,20030.0
2024-06-06 11:15:00,50.85,50.98,50.85,50.97,19688.0,50.2547,50.3832,50.2547,50.3733,19688.0
2024-06-06 11:20:00,50.98,51.0,50.92,50.92,17611.0,50.3832,50.4029,50.3239,50.3239,17611.0
2024-06-06 11:25:00,50.91,50.92,50.81,50.83,44499.0,50.314,50.3239,50.2152,50.2349,44499.0
2024-06-06 11:30:00,50.83,50.83,50.75,50.78,21406.0,50.2349,50.2349,50.1559,50.1855,21406.0
2024-06-06 11:35:00,50.78,50.86,50.78,50.85,15914.0,50.1855,50.2646,50.1855,50.2547,15914.0
2024-06-06 11:40:00,50.85,50.87,50.79,50.8,19425.0,50.2547,50.2745,50.1954,50.2053,19425.0
2024-06-06 11:45:00,50.8,50.85,50.77,50.79,27590.0,50.2053,50.2547,50.1756,50.1954,27590.0
2024-06-06 11:50:00,50.79,50.82,50.76,50.81,15793.0,50.1954,50.225,50.1658,50.2152,15793.0
2024-06-06 11:55:00,50.8,50.81,50.77,50.8,16295.0,50.2053,50.2152,50.1756,50.2053,16295.0
2024-06-06 12:00:00,50.79,50.82,50.76,50.79,9501.0,50.1954,50.225,50.1658,50.1954,9501.0
2024-06-06 12:05:00,50.78,50.8,50.72,50.73,18202.0,50.1855,50.2053,50.1262,50.1361,18202.0
2024-06-06 12:10:00,50.73,50.74,50.69,50.73,23777.0,50.1361,50.146,50.0966,50.1361,23777.0
2024-06-06 12:15:00,50.72,50.81,50.69,50.78,19359.0,50.1262,50.2152,50.0966,50.1855,19359.0
2024-06-06 12:20:00,50.79,50.8,50.73,50.78,19053.0,50.1954,50.2053,50.1361,50.1855,19053.0
2024-06-06 12:25:00,50.78,50.82,50.78,50.8,18371.0,50.1855,50.225,50.1855,50.2053,18371.0
2024-06-06 12:30:00,50.78,50.8,50.75,50.76,17130.0,50.1855,50.2053,50.1559,50.1658,17130.0
2024-06-06 12:35:00,50.75,50.78,50.7,50.78,16387.0,50.1559,50.1855,50.1065,50.1855,16387.0
2024-06-06 12:40:00,50.78,50.82,50.71,50.72,26953.0,50.1855,50.225,50.1163,50.1262,26953.0
2024-06-06 12:45:00,50.72,50.79,50.72,50.77,11110.0,50.1262,50.1954,50.1262,50.1756,11110.0
2024-06-06 12:50:00,50.77,50.81,50.65,50.66,31529.0,50.1756,50.2152,50.057,50.0669,31529.0
2024-06-06 12:55:00,50.66,50.67,50.56,50.59,54242.0,50.0669,50.0768,49.9681,49.9977,54242.0
2024-06-06 13:00:00,50.58,50.59,50.53,50.55,21932.0,49.9879,49.9977,49.9384,49.9582,21932.0
2024-06-06 13:05:00,50.54,50.54,50.47,50.53,24030.0,49.9483,49.9483,49.8791,49.9384,24030.0
2024-06-06 13:10:00,50.53,50.63,50.53,50.6,13968.0,49.9384,50.0373,49.9384,50.0076,13968.0
2024-06-06 13:15:00,50.59,50.6,50.45,50.48,34462.0,49.9977,50.0076,49.8594,49.889,34462.0
2024-06-06 13:20:00,50.49,50.51,50.43,50.5,50963.0,49.8989,49.9187,49.8396,49.9088,50963.0
2024-06-06 13:25:00,50.5,50.59,50.5,50.59,11865.0,49.9088,49.9977,49.9088,49.9977,11865.0
2024-06-06 13:30:00,50.58,50.62,50.56,50.62,9533.0,49.9879,50.0274,49.9681,50.0274,9533.0
2024-06-06 13:35:00,50.62,50.64,50.59,50.62,12548.0,50.0274,50.0472,49.9977,50.0274,12548.0
2024-06-06 13:40:00,50.62,50.64,50.59,50.61,18822.0,50.0274,50.0472,49.9977,50.0175,18822.0
2024-06-06 13:45:00,50.6,50.61,50.53,50.55,32602.0,50.0076,50.0175,49.9384,49.9582,32602.0
2024-06-06 13:50:00,50.56,50.61,50.53,50.56,27883.0,49.9681,50.0175,49.9384,49.9681,27883.0
2024-06-06 13:55:00,50.57,50.6,50.54,50.55,21010.0,49.978,50.0076,49.9483,49.9582,21010.0
2024-06-06 14:00:00,50.55,50.61,50.54,50.55,17943.0,49.9582,50.0175,49.9483,49.9582,17943.0
2024-06-06 14:05:00,50.54,50.54,50.39,50.39,28216.0,49.9483,49.9483,49.8001,49.8001,28216.0
2024-06-06 14:10:00,50.38,50.48,50.37,50.42,19876.0,49.7902,49.889,49.7803,49.8297,19876.0
2024-06-06 14:15:00,50.42,50.43,50.4,50.41,15597.0,49.8297,49.8396,49.81,49.8198,15597.0
2024-06-06 14:20:00,50.4,50.43,50.36,50.36,25042.0,49.81,49.8396,49.7704,49.7704,25042.0
2024-06-06 14:25:00,50.37,50.37,50.3,50.36,44448.0,49.7803,49.7803,49.7111,49.7704,44448.0
2024-06-06 14:30:00,50.36,50.39,50.35,50.36,19061.0,49.7704,49.8001,49.7606,49.7704,19061.0
2024-06-06 14:35:00,50.37,50.39,50.33,50.37,27441.0,49.7803,49.8001,49.7408,49.7803,27441.0
2024-06-06 14:40:00,50.37,50.42,50.36,50.38,51779.0,49.7803,49.8297,49.7704,49.7902,51779.0
2024-06-06 14:45:00,50.38,50.4,50.34,50.39,27077.0,49.7902,49.81,49.7507,49.8001,27077.0
2024-06-06 14:50:00,50.39,50.43,50.37,50.42,16735.0,49.8001,49.8396,49.7803,49.8297,16735.0
2024-06-06 14:55:00,50.42,50.46,50.42,50.43,19580.0,49.8297,49.8693,49.8297,49.8396,19580.0
2024-06-06 15:00:00,50.43,50.44,50.33,50.41,40699.0,49.8396,49.8495,49.7408,49.8198,40699.0
2024-06-06 15:05:00,50.42,50.45,50.39,50.45,23532.0,49.8297,49.8594,49.8001,49.8594,23532.0
2024-06-06 15:10:00,50.45,50.5,50.43,50.44,36216.0,49.8594,49.9088,49.8396,49.8495,36216.0
2024-06-06 15:15:00,50.44,50.49,50.44,50.48,17745.0,49.8495,49.8989,49.8495,49.889,17745.0
2024-06-06 15:20:00,50.49,50.5,50.47,50.5,20153.0,49.8989,49.9088,49.8791,49.9088,20153.0
2024-06-06 15:25:00,50.49,50.52,50.47,50.5,32027.0,49.8989,49.9286,49.8791,49.9088,32027.0
2024-06-06 15:30:00,50.49,50.51,50.43,50.44,22949.0,49.8989,49.9187,49.8396,49.8495,22949.0
2024-06-06 15:35:00,50.44,50.56,50.43,50.55,55938.0,49.8495,49.9681,49.8396,49.9582,55938.0
2024-06-06 15:40:00,50.55,50.58,50.49,50.49,87620.0,49.9582,49.9879,49.8989,49.8989,87620.0
2024-06-06 15:45:00,50.49,50.59,50.44,50.57,69718.0,49.8989,49.9977,49.8495,49.978,69718.0
2024-06-06 15:50:00,50.57,50.6,50.46,50.47,204956.0,49.978,50.0076,49.8693,49.8791,204956.0
2024-06-06 15:55:00,50.48,50.48,50.4,50.43,291751.0,49.889,49.889,49.81,49.8396,291751.0
2024-06-07 09:30:00,50.0,50.29,49.99,50.16,88806.0,49.4146,49.7013,49.4048,49.5728,88806.0
2024-06-07 09:35:00,50.13,50.29,50.01,50.23,46326.0,49.5431,49.7013,49.4245,49.642,46326.0
2024-06-07 09:40:00,50.2,50.52,50.19,50.41,32970.0,49.6123,49.9286,49.6024,49.8198,32970.0
2024-06-07 09:45:00,50.43,50.45,50.35,50.43,15371.0,49.8396,49.8594,49.7606,49.8396,15371.0
2024-06-07 09:50:00,50.43,50.58,50.39,50.52,32781.0,49.8396,49.9879,49.8001,49.9286,32781.0
2024-06-07 09:55:00,50.5,50.5,50.32,50.35,30286.0,49.9088,49.9088,49.7309,49.7606,30286.0
2024-06-07 10:00:00,50.34,50.41,50.31,50.35,57722.0,49.7507,49.8198,49.721,49.7606,57722.0
2024-06-07 10:05:00,50.35,50.5,50.31,50.5,23830.0,49.7606,49.9088,49.721,49.9088,23830.0
2024-06-07 10:10:00,50.49,50.5,50.42,50.5,21671.0,49.8989,49.9088,49.8297,49.9088,21671.0
2024-06-07 10:15:00,50.48,50.56,50.48,50.56,19242.0,49.889,49.9681,49.889,49.9681,19242.0
2024-06-07 10:20:00,50.56,50.56,50.47,50.53,20650.0,49.9681,49.9681,49.8791,49.9384,20650.0
2024-06-07 10:25:00,50.52,50.59,50.52,50.58,17559.0,49.9286,49.9977,49.9286,49.9879,17559.0
2024-06-07 10:30:00,50.57,50.63,50.5,50.51,34389.0,49.978,50.0373,49.9088,49.9187,34389.0
2024-06-07 10:35:00,50.52,50.67,50.51,50.66,18591.0,49.9286,50.0768,49.9187,50.0669,18591.0
2024-06-07 10:40:00,50.66,50.71,50.65,50.69,12259.0,50.0669,50.1163,50.057,50.0966,12259.0
2024-06-07 10:45:00,50.69,50.69,50.57,50.59,15592.0,50.0966,50.0966,49.978,49.9977,15592.0
2024-06-07 10:50:00,50.58,50.59,50.5,50.55,15214.0,49.9879,49.9977,49.9088,49.9582,15214.0
2024-06-07 10:55:00,50.54,50.59,50.5,50.5,18958.0,49.9483,49.9977,49.9088,49.9088,18958.0
2024-06-07 11:00:00,50.5,50.54,50.46,50.53,14761.0,49.9088,49.9483,49.8693,49.9384,14761.0
2024-06-07 11:05:00,50.51,50.51,50.45,50.49,10112.0,49.9187,49.9187,49.8594,49.8989,10112.0
2024-06-07 11:10:00,50.48,50.53,50.46,50.52,30170.0,49.889,49.9384,49.8693,49.9286,30170.0
2024-06-07 11:15:00,50.52,50.52,50.45,50.46,21273.0,49.9286,49.9286,49.8594,49.8693,21273.0
2024-06-07 11:20:00,50.45,50.49,50.42,50.48,13034.0,49.8594,49.8989,49.8297,49.889,13034.0
2024-06-07 11:25:00,50.48,50.49,50.43,50.44,14072.0,49.889,49.8989,49.8396,49.8495,14072.0
2024-06-07 11:30:00,50.43,50.51,50.39,50.41,22728.0,49.8396,49.9187,49.8001,49.8198,22728.0
2024-06-07 11:35:00,50.42,50.42,50.37,50.4,8790.0,49.8297,49.8297,49.7803,49.81,8790.0
2024-06-07 11:40:00,50.41,50.44,50.37,50.4,67129.0,49.8198,49.8495,49.7803,49.81,67129.0
2024-06-07 11:45:00,50.4,50.48,50.4,50.42,23444.0,49.81,49.889,49.81,49.8297,23444.0
2024-06-07 11:50:00,50.43,50.47,50.41,50.45,13419.0,49.8396,49.8791,49.8198,49.8594,13419.0
2024-06-07 11:55:00,50.46,50.47,50.43,50.47,10000.0,49.8693,49.8791,49.8396,49.8791,10000.0
2024-06-07 12:00:00,50.47,50.52,50.46,50.48,19291.0,49.8791,49.9286,49.8693,49.889,19291.0
2024-06-07 12:05:00,50.48,50.56,50.47,50.54,23088.0,49.889,49.9681,49.8791,49.9483,23088.0
2024-06-07 12:10:00,50.53,50.58,50.53,50.55,16877.0,49.9384,49.9879,49.9384,49.9582,16877.0
2024-06-07 12:15:00,50.56,50.62,50.55,50.58,48501.0,49.9681,50.0274,49.9582,49.9879,48501.0
2024-06-07 12:20:00,50.58,50.58,50.49,50.53,31496.0,49.9879,49.9879,49.8989,49.9384,31496.0
2024-06-07 12:25:00,50.53,50.55,50.51,50.54,17593.0,49.9384,49.9582,49.9187,49.9483,17593.0
2024-06-07 12:30:00,50.55,50.58,50.5,50.5,29515.0,49.9582,49.9879,49.9088,49.9088,29515.0
2024-06-07 12:35:00,50.5,50.52,50.46,50.48,13799.0,49.9088,49.9286,49.8693,49.889,13799.0
2024-06-07 12:40:00,50.49,50.49,50.44,50.47,14535.0,49.8989,49.8989,49.8495,49.8791,14535.0
2024-06-07 12:45:00,50.46,50.46,50.39,50.4,23237.0,49.8693,49.8693,49.8001,49.81,23237.0
2024-06-07 12:50:00,50.41,50.45,50.41,50.41,13811.0,49.8198,49.8594,49.8198,49.8198,13811.0
2024-06-07 12:55:00,50.43,50.46,50.41,50.44,12979.0,49.8396,49.8693,49.8198,49.8495,12979.0
2024-06-07 13:00:00,50.45,50.45,50.39,50.41,23815.0,49.8594,49.8594,49.8001,49.8198,23815.0
2024-06-07 13:05:00,50.4,50.45,50.37,50.45,20609.0,49.81,49.8594,49.7803,49.8594,20609.0
2024-06-07 13:10:00,50.45,50.48,50.44,50.48,10975.0,49.8594,49.889,49.8495,49.889,10975.0
2024-06-07 13:15:00,50.48,50.57,50.48,50.52,39892.0,49.889,49.978,49.889,49.9286,39892.0
2024-06-07 13:20:00,50.5,50.55,50.48,50.55,18339.0,49.9088,49.9582,49.889,49.9582,18339.0
2024-06-07 13:25:00,50.55,50.55,50.47,50.51,24353.0,49.9582,49.9582,49.8791,49.9187,24353.0
2024-06-07 13:30:00,50.51,50.51,50.45,50.49,16976.0,49.9187,49.9187,49.8594,49.8989,16976.0
2024-06-07 13:35:00,50.48,50.51,50.47,50.51,9949.0,49.889,49.9187,49.8791,49.9187,9949.0
2024-06-07 13:40:00,50.51,50.53,50.49,50.51,13996.0,49.9187,49.9384,49.8989,49.9187,13996.0
2024-06-07 13:45:00,50.52,50.53,50.48,50.49,14649.0,49.9286,49.9384,49.889,49.8989,14649.0
2024-06-07 13:50:00,50.5,50.54,50.5,50.51,11215.0,49.9088,49.9483,49.9088,49.9187,11215.0
2024-06-07 13:55:00,50.51,50.53,50.47,50.47,13995.0,49.9187,49.9384,49.8791,49.8791,13995.0
2024-06-07 14:00:00,50.46,50.46,50.37,50.4,23941.0,49.8693,49.8693,49.7803,49.81,23941.0
2024-06-07 14:05:00,50.4,50.4,50.32,50.39,37207.0,49.81,49.81,49.7309,49.8001,37207.0
2024-06-07 14:10:00,50.4,50.4,50.33,50.33,12274.0,49.81,49.81,49.7408,49.7408,12274.0
2024-06-07 14:15:00,50.33,50.4,50.33,50.38,9364.0,49.7408,49.81,49.7408,49.7902,9364.0
2024-06-07 14:20:00,50.38,50.48,50.37,50.45,20227.0,49.7902,49.889,49.7803,49.8594,20227.0
2024-06-07 14:25:00,50.46,50.48,50.45,50.47,12986.0,49.8693,49.889,49.8594,49.8791,12986.0
2024-06-07 14:30:00,50.47,50.52,50.46,50.48,36135.0,49.8791,49.9286,49.8693,49.889,36135.0
2024-06-07 14:35:00,50.47,50.5,50.46,50.49,10455.0,49.8791,49.9088,49.8693,49.8989,10455.0
2024-06-07 14:40:00,50.48,50.5,50.45,50.48,15075.0,49.889,49.9088,49.8594,49.889,15075.0
2024-06-07 14:45:00,50.47,50.49,50.42,50.45,29863.0,49.8791,49.8989,49.8297,49.8594,29863.0
2024-06-07 14:50:00,50.45,50.46,50.41,50.44,37237.0,49.8594,49.8693,49.8198,49.8495,37237.0
2024-06-07 14:55:00,50.44,50.46,50.42,50.45,15989.0,49.8495,49.8693,49.8297,49.8594,15989.0
2024-06-07 15:00:00,50.44,50.45,50.38,50.43,21734.0,49.8495,49.8594,49.7902,49.8396,21734.0
2024-06-07 15:05:00,50.43,50.43,50.39,50.4,12950.0,49.8396,49.8396,49.8001,49.81,12950.0
2024-06-07 15:10:00,50.4,50.45,50.33,50.45,56965.0,49.81,49.8594,49.7408,49.8594,56965.0
2024-06-07 15:15:00,50.45,50.5,50.44,50.45,40955.0,49.8594,49.9088,49.8495,49.8594,40955.0
2024-06-07 15:20:00,50.46,50.49,50.45,50.47,75304.0,49.8693,49.8989,49.8594,49.8791,75304.0
2024-06-07 15:25:00,50.47,50.52,50.43,50.49,34398.0,49.8791,49.9286,49.8396,49.8989,34398.0
2024-06-07 15:30:00,50.48,50.51,50.45,50.51,67143.0,49.889,49.9187,49.8594,49.9187,67143.0
2024-06-07 15:35:00,50.51,50.55,50.48,50.53,35628.0,49.9187,49.9582,49.889,49.9384,35628.0
2024-06-07 15:40:00,50.53,50.54,50.47,50.48,58123.0,49.9384,49.9483,49.8791,49.889,58123.0
2024-06-07 15:45:00,50.48,50.48,50.41,50.45,43038.0,49.889,49.889,49.8198,49.8594,43038.0
2024-06-07 15:50:00,50.44,50.53,50.42,50.52,125681.0,49.8495,49.9384,49.8297,49.9286,125681.0
2024-06-07 15:55:00,50.52,50.53,50.43,50.45,222006.0,49.9286,49.9384,49.8396,49.8594,222006.0
2024-06-10 09:30:00,50.3,50.44,50.01,50.07,139070.0,49.7111,49.8495,49.4245,49.4838,139070.0
2024-06-10 09:35:00,50.1,50.42,50.08,50.41,35373.0,49.5135,49.8297,49.4937,49.8198,35373.0
2024-06-10 09:40:00,50.42,50.52,50.24,50.51,44147.0,49.8297,49.9286,49.6518,49.9187,44147.0
2024-06-10 09:45:00,50.5,50.59,50.46,50.57,31610.0,49.9088,49.9977,49.8693,49.978,31610.0
2024-06-10 09:50:00,50.58,50.7,50.5,50.5,47580.0,49.9879,50.1065,49.9088,49.9088,47580.0
2024-06-10 09:55:00,50.51,50.76,50.49,50.75,41601.0,49.9187,50.1658,49.8989,50.1559,41601.0
2024-06-10 10:00:00,50.75,50.78,50.57,50.57,79147.0,50.1559,50.1855,49.978,49.978,79147.0
2024-06-10 10:05:00,50.57,50.79,50.57,50.77,23071.0,49.978,50.1954,49.978,50.1756,23071.0
2024-06-10 10:10:00,50.76,50.84,50.73,50.83,22999.0,50.1658,50.2448,50.1361,50.2349,22999.0
2024-06-10 10:15:00,50.83,50.87,50.77,50.78,29125.0,50.2349,50.2745,50.1756,50.1855,29125.0
2024-06-10 10:20:00,50.78,50.8,50.69,50.7,35762.0,50.1855,50.2053,50.0966,50.1065,35762.0
2024-06-10 10:25:00,50.7,50.71,50.63,50.66,11887.0,50.1065,50.1163,50.0373,50.0669,11887.0
2024-06-10 10:30:00,50.67,50.72,50.62,50.71,10980.0,50.0768,50.1262,50.0274,50.1163,10980.0
2024-06-10 10:35:00,50.71,50.72,50.65,50.65,21052.0,50.1163,50.1262,50.057,50.057,21052.0
2024-06-10 10:40:00,50.65,50.72,50.64,50.7,17552.0,50.057,50.1262,50.0472,50.1065,17552.0
2024-06-10 10:45:00,50.7,50.7,50.58,50.58,21002.0,50.1065,50.1065,49.9879,49.9879,21002.0
2024-06-10 10:50:00,50.59,50.6,50.52,50.58,14807.0,49.9977,50.0076,49.9286,49.9879,14807.0
2024-06-10 10:55:00,50.58,50.61,50.52,50.61,9466.0,49.9879,50.0175,49.9286,50.0175,9466.0
2024-06-10 11:00:00,50.61,50.8,50.61,50.77,50800.0,50.0175,50.2053,50.0175,50.1756,50800.0
2024-06-10 11:05:00,50.79,50.82,50.76,50.78,12019.0,50.1954,50.225,50.1658,50.1855,12019.0
2024-06-10 11:10:00,50.77,50.81,50.72,50.73,14482.0,50.1756,50.2152,50.1262,50.1361,14482.0
2024-06-10 11:15:00,50.73,50.76,50.69,50.73,11826.0,50.1361,50.1658,50.0966,50.1361,11826.0
2024-06-10 11:20:00,50.73,50.79,50.71,50.74,40046.0,50.1361,50.1954,50.1163,50.146,40046.0
2024-06-10 11:25:00,50.74,50.81,50.73,50.79,20436.0,50.146,50.2152,50.1361,50.1954,20436.0
2024-06-10 11:30:00,50.79,50.82,50.73,50.77,15798.0,50.1954,50.225,50.1361,50.1756,15798.0
2024-06-10 11:35:00,50.76,50.76,50.71,50.71,8716.0,50.1658,50.1658,50.1163,50.1163,8716.0
2024-06-10 11:40:00,50.72,50.74,50.69,50.7,17849.0,50.1262,50.146,50.0966,50.1065,17849.0
2024-06-10 11:45:00,50.7,50.71,50.65,50.67,13211.0,50.1065,50.1163,50.057,50.0768,13211.0
2024-06-10 11:50:00,50.68,50.73,50.68,50.72,13674.0,50.0867,50.1361,50.0867,50.1262,13674.0
2024-06-10 11:55:00,50.72,50.77,50.71,50.73,18397.0,50.1262,50.1756,50.1163,50.1361,18397.0
2024-06-10 12:00:00,50.73,50.75,50.68,50.7,16463.0,50.1361,50.1559,50.0867,50.1065,16463.0
2024-06-10 12:05:00,50.71,50.76,50.71,50.76,24411.0,50.1163,50.1658,50.1163,50.1658,24411.0
2024-06-10 12:10:00,50.76,50.78,50.71,50.72,61806.0,50.1658,50.1855,50.1163,50.1262,61806.0
2024-06-10 12:15:00,50.72,50.76,50.71,50.73,17946.0,50.1262,50.1658,50.1163,50.1361,17946.0
2024-06-10 12:20:00,50.72,50.73,50.69,50.7,14796.0,50.1262,50.1361,50.0966,50.1065,14796.0
2024-06-10 12:25:00,50.7,50.7,50.66,50.68,26239.0,50.1065,50.1065,50.0669,50.0867,26239.0
2024-06-10 12:30:00,50.68,50.71,50.67,50.7,20357.0,50.0867,50.1163,50.0768,50.1065,20357.0
2024-06-10 12:35:00,50.7,50.71,50.64,50.66,11182.0,50.1065,50.1163,50.0472,50.0669,11182.0
2024-06-10 12:40:00,50.68,50.68,50.65,50.68,15523.0,50.0867,50.0867,50.057,50.0867,15523.0
2024-06-10 12:45:00,50.68,50.68,50.61,50.65,15486.0,50.0867,50.0867,50.0175,50.057,15486.0
2024-06-10 12:50:00,50.65,50.76,50.64,50.73,17420.0,50.057,50.1658,50.0472,50.1361,17420.0
2024-06-10 12:55:00,50.74,50.78,50.73,50.75,27887.0,50.146,50.1855,50.1361,50.1559,27887.0
2024-06-10 13:00:00,50.75,50.76,50.7,50.73,17154.0,50.1559,50.1658,50.1065,50.1361,17154.0
2024-06-10 13:05:00,50.73,50.73,50.67,50.67,10592.0,50.1361,50.1361,50.0768,50.0768,10592.0
2024-06-10 13:10:00,50.67,50.68,50.6,50.6,34045.0,50.0768,50.0867,50.0076,50.0076,34045.0
2024-06-10 13:15:00,50.61,50.66,50.58,50.65,38831.0,50.0175,50.0669,49.9879,50.057,38831.0
2024-06-10 13:20:00,50.65,50.66,50.62,50.64,13067.0,50.057,50.0669,50.0274,50.0472,13067.0
2024-06-10 13:25:00,50.64,50.66,50.62,50.62,11807.0,50.0472,50.0669,50.0274,50.0274,11807.0
2024-06-10 13:30:00,50.61,50.64,50.6,50.62,13631.0,50.0175,50.0472,50.0076,50.0274,13631.0
2024-06-10 13:35:00,50.62,50.64,50.6,50.64,14504.0,50.0274,50.0472,50.0076,50.0472,14504.0
2024-06-10 13:40:00,50.64,50.71,50.63,50.71,27749.0,50.0472,50.1163,50.0373,50.1163,27749.0
2024-06-10 13:45:00,50.71,50.79,50.68,50.78,11368.0,50.1163,50.1954,50.0867,50.1855,11368.0
2024-06-10 13:50:00,50.77,50.78,50.73,50.73,16583.0,50.1756,50.1855,50.1361,50.1361,16583.0
2024-06-10 13:55:00,50.73,50.74,50.69,50.71,6822.0,50.1361,50.146,50.0966,50.1163,6822.0
2024-06-10 14:00:00,50.71,50.71,50.63,50.64,11340.0,50.1163,50.1163,50.0373,50.0472,11340.0
2024-06-10 14:05:00,50.64,50.67,50.62,50.63,14294.0,50.0472,50.0768,50.0274,50.0373,14294.0
2024-06-10 14:10:00,50.61,50.64,50.59,50.64,21563.0,50.0175,50.0472,49.9977,50.0472,21563.0
2024-06-10 14:15:00,50.65,50.69,50.63,50.68,19259.0,50.057,50.0966,50.0373,50.0867,19259.0
2024-06-10 14:20:00,50.68,50.73,50.67,50.71,6528.0,50.0867,50.1361,50.0768,50.1163,6528.0
2024-06-10 14:25:00,50.71,50.73,50.67,50.68,12089.0,50.1163,50.1361,50.0768,50.0867,12089.0
2024-06-10 14:30:00,50.67,50.74,50.67,50.74,9413.0,50.0768,50.146,50.0768,50.146,9413.0
2024-06-10 14:35:00,50.74,50.74,50.65,50.68,20178.0,50.146,50.146,50.057,50.0867,20178.0
2024-06-10 14:40:00,50.69,50.71,50.66,50.7,13169.0,50.0966,50.1163,50.0669,50.1065,13169.0
2024-06-10 14:45:00,50.71,50.72,50.7,50.72,17253.0,50.1163,50.1262,50.1065,50.1262,17253.0
2024-06-10 14:50:00,50.72,50.73,50.68,50.71,22308.0,50.1262,50.1361,50.0867,50.1163,22308.0
2024-06-10 14:55:00,50.7,50.71,50.69,50.7,12924.0,50.1065,50.1163,50.0966,50.1065,12924.0
2024-06-10 15:00:00,50.69,50.72,50.68,50.72,16253.0,50.0966,50.1262,50.0867,50.1262,16253.0
2024-06-10 15:05:00,50.72,50.74,50.68,50.71,19603.0,50.1262,50.146,50.0867,50.1163,19603.0
2024-06-10 15:10:00,50.71,50.72,50.66,50.72,20215.0,50.1163,50.1262,50.0669,50.1262,20215.0
2024-06-10 15:15:00,50.72,50.73,50.68,50.73,19757.0,50.1262,50.1361,50.0867,50.1361,19757.0
2024-06-10 15:20:00,50.72,50.73,50.7,50.7,10177.0,50.1262,50.1361,50.1065,50.1065,10177.0
2024-06-10 15:25:00,50.69,50.75,50.69,50.73,15855.0,50.0966,50.1559,50.0966,50.1361,15855.0
2024-06-10 15:30:00,50.73,50.74,50.65,50.66,21002.0,50.1361,50.146,50.057,50.0669,21002.0
2024-06-10 15:35:00,50.65,50.69,50.63,50.65,21741.0,50.057,50.0966,50.0373,50.057,21741.0
2024-06-10 15:40:00,50.65,50.71,50.64,50.67,52473.0,50.057,50.1163,50.0472,50.0768,52473.0
2024-06-10 15:45:00,50.67,50.73,50.63,50.63,47324.0,50.0768,50.1361,50.0373,50.0373,47324.0
2024-06-10 15:50:00,50.64,50.7,50.58,50.61,134668.0,50.0472,50.1065,49.9879,50.0175,134668.0
2024-06-10 15:55:00,50.61,50.62,50.47,50.52,345259.0,50.0175,50.0274,49.8791,49.9286,345259.0
2024-06-11 09:30:00,50.11,50.19,50.01,50.05,90798.0,49.5234,49.6024,49.4245,49.4641,90798.0
2024-06-11 09:35:00,50.02,50.04,49.87,50.01,73385.0,49.4344,49.4542,49.2862,49.4245,73385.0
2024-06-11 09:40:00,49.97,49.98,49.8,49.84,40227.0,49.385,49.3949,49.217,49.2565,40227.0
2024-06-11 09:45:00,49.84,49.89,49.71,49.81,47401.0,49.2565,49.3059,49.128,49.2269,47401.0
2024-06-11 09:50:00,49.8,49.9,49.77,49.82,77342.0,49.217,49.3158,49.1873,49.2368,77342.0
2024-06-11 09:55:00,49.82,49.91,49.82,49.88,37038.0,49.2368,49.3257,49.2368,49.2961,37038.0
2024-06-11 10:00:00,49.87,49.94,49.69,49.76,34700.0,49.2862,49.3554,49.1083,49.1775,34700.0
2024-06-11 10:05:00,49.78,49.87,49.78,49.79,41856.0,49.1972,49.2862,49.1972,49.2071,41856.0
2024-06-11 10:10:00,49.78,49.8,49.71,49.77,50093.0,49.1972,49.217,49.128,49.1873,50093.0
2024-06-11 10:15:00,49.78,49.83,49.74,49.79,39867.0,49.1972,49.2466,49.1577,49.2071,39867.0
2024-06-11 10:20:00,49.8,49.81,49.62,49.66,46630.0,49.217,49.2269,49.0391,49.0786,46630.0
2024-06-11 10:25:00,49.69,49.7,49.61,49.62,30291.0,49.1083,49.1182,49.0292,49.0391,30291.0
2024-06-11 10:30:00,49.62,49.67,49.58,49.66,35690.0,49.0391,49.0885,48.9996,49.0786,35690.0
2024-06-11 10:35:00,49.67,49.78,49.61,49.76,45881.0,49.0885,49.1972,49.0292,49.1775,45881.0
2024-06-11 10:40:00,49.75,49.77,49.71,49.72,36836.0,49.1676,49.1873,49.128,49.1379,36836.0
2024-06-11 10:45:00,49.72,49.72,49.66,49.68,21843.0,49.1379,49.1379,49.0786,49.0984,21843.0
2024-06-11 10:50:00,49.69,49.81,49.67,49.76,56790.0,49.1083,49.2269,49.0885,49.1775,56790.0
2024-06-11 10:55:00,49.77,49.78,49.68,49.69,25921.0,49.1873,49.1972,49.0984,49.1083,25921.0
2024-06-11 11:00:00,49.69,49.69,49.6,49.62,24304.0,49.1083,49.1083,49.0193,49.0391,24304.0
2024-06-11 11:05:00,49.61,49.67,49.59,49.67,12932.0,49.0292,49.0885,49.0094,49.0885,12932.0
2024-06-11 11:10:00,49.68,49.71,49.65,49.65,19508.0,49.0984,49.128,49.0687,49.0687,19508.0
2024-06-11 11:15:00,49.66,49.67,49.61,49.62,15078.0,49.0786,49.0885,49.0292,49.0391,15078.0
2024-06-11 11:20:00,49.62,49.62,49.56,49.59,20014.0,49.0391,49.0391,48.9798,49.0094,20014.0
2024-06-11 11:25:00,49.59,49.6,49.52,49.55,32030.0,49.0094,49.0193,48.9403,48.9699,32030.0
2024-06-11 11:30:00,49.56,49.57,49.5,49.51,60374.0,48.9798,48.9897,48.9205,48.9304,60374.0
2024-06-11 11:35:00,49.51,49.53,49.43,49.44,57622.0,48.9304,48.9502,48.8513,48.8612,57622.0
2024-06-11 11:40:00,49.44,49.48,49.38,49.44,54295.0,48.8612,48.9007,48.8019,48.8612,54295.0
2024-06-11 11:45:00,49.44,49.47,49.38,49.38,23655.0,48.8612,48.8909,48.8019,48.8019,23655.0
2024-06-11 11:50:00,49.38,49.4,49.33,49.38,98793.0,48.8019,48.8217,48.7525,48.8019,98793.0
2024-06-11 11:55:00,49.38,49.4,49.31,49.34,45406.0,48.8019,48.8217,48.7327,48.7624,45406.0
2024-06-11 12:00:00,49.33,49.37,49.31,49.34,20621.0,48.7525,48.792,48.7327,48.7624,20621.0
2024-06-11 12:05:00,49.35,49.37,49.3,49.37,45686.0,48.7723,48.792,48.7228,48.792,45686.0
2024-06-11 12:10:00,49.37,49.4,49.22,49.26,73908.0,48.792,48.8217,48.6438,48.6833,73908.0
2024-06-11 12:15:00,49.25,49.32,49.23,49.3,34842.0,48.6734,48.7426,48.6537,48.7228,34842.0
2024-06-11 12:20:00,49.3,49.35,49.28,49.34,26311.0,48.7228,48.7723,48.7031,48.7624,26311.0
2024-06-11 12:25:00,49.33,49.36,49.31,49.32,20864.0,48.7525,48.7821,48.7327,48.7426,20864.0
2024-06-11 12:30:00,49.33,49.36,49.32,49.34,25960.0,48.7525,48.7821,48.7426,48.7624,25960.0
2024-06-11 12:35:00,49.34,49.43,49.34,49.43,36579.0,48.7624,48.8513,48.7624,48.8513,36579.0
2024-06-11 12:40:00,49.44,49.49,49.41,49.45,39082.0,48.8612,48.9106,48.8316,48.8711,39082.0
2024-06-11 12:45:00,49.44,49.44,49.36,49.36,19461.0,48.8612,48.8612,48.7821,48.7821,19461.0
2024-06-11 12:50:00,49.36,49.37,49.33,49.36,15928.0,48.7821,48.792,48.7525,48.7821,15928.0
2024-06-11 12:55:00,49.35,49.38,49.34,49.38,10569.0,48.7723,48.8019,48.7624,48.8019,10569.0
2024-06-11 13:00:00,49.38,49.45,49.32,49.4,28689.0,48.8019,48.8711,48.7426,48.8217,28689.0
2024-06-11 13:05:00,49.4,49.41,49.33,49.37,24161.0,48.8217,48.8316,48.7525,48.792,24161.0
2024-06-11 13:10:00,49.37,49.39,49.34,49.34,6521.0,48.792,48.8118,48.7624,48.7624,6521.0
2024-06-11 13:15:00,49.34,49.36,49.3,49.31,22579.0,48.7624,48.7821,48.7228,48.7327,22579.0
2024-06-11 13:20:00,49.32,49.32,49.22,49.23,27917.0,48.7426,48.7426,48.6438,48.6537,27917.0
2024-06-11 13:25:00,49.23,49.25,49.21,49.22,28711.0,48.6537,48.6734,48.6339,48.6438,28711.0
2024-06-11 13:30:00,49.22,49.25,49.17,49.19,36972.0,48.6438,48.6734,48.5944,48.6141,36972.0
2024-06-11 13:35:00,49.18,49.27,49.18,49.24,32376.0,48.6042,48.6932,48.6042,48.6635,32376.0
2024-06-11 13:40:00,49.25,49.25,49.18,49.22,27969.0,48.6734,48.6734,48.6042,48.6438,27969.0
2024-06-11 13:45:00,49.22,49.25,49.2,49.23,28287.0,48.6438,48.6734,48.624,48.6537,28287.0
2024-06-11 13:50:00,49.23,49.27,49.22,49.26,19429.0,48.6537,48.6932,48.6438,48.6833,19429.0
2024-06-11 13:55:00,49.25,49.31,49.25,49.3,33387.0,48.6734,48.7327,48.6734,48.7228,33387.0
2024-06-11 14:00:00,49.29,49.32,49.26,49.26,27589.0,48.713,48.7426,48.6833,48.6833,27589.0
2024-06-11 14:05:00,49.25,49.26,49.16,49.19,42394.0,48.6734,48.6833,48.5845,48.6141,42394.0
2024-06-11 14:10:00,49.2,49.26,49.18,49.25,34894.0,48.624,48.6833,48.6042,48.6734,34894.0
2024-06-11 14:15:00,49.25,49.27,49.19,49.24,39058.0,48.6734,48.6932,48.6141,48.6635,39058.0
2024-06-11 14:20:00,49.24,49.25,49.17,49.18,33855.0,48.6635,48.6734,48.5944,48.6042,33855.0
2024-06-11 14:25:00,49.18,49.27,49.17,49.27,33763.0,48.6042,48.6932,48.5944,48.6932,33763.0
2024-06-11 14:30:00,49.27,49.31,49.22,49.23,38089.0,48.6932,48.7327,48.6438,48.6537,38089.0
2024-06-11 14:35:00,49.23,49.24,49.15,49.18,36568.0,48.6537,48.6635,48.5746,48.6042,36568.0
2024-06-11 14:40:00,49.18,49.19,49.12,49.13,57749.0,48.6042,48.6141,48.545,48.5548,57749.0
2024-06-11 14:45:00,49.12,49.18,49.12,49.14,46407.0,48.545,48.6042,48.545,48.5647,46407.0
2024-06-11 14:50:00,49.14,49.16,49.06,49.09,68109.0,48.5647,48.5845,48.4857,48.5153,68109.0
2024-06-11 14:55:00,49.1,49.13,49.07,49.1,33878.0,48.5252,48.5548,48.4955,48.5252,33878.0
2024-06-11 15:00:00,49.11,49.26,49.1,49.26,36383.0,48.5351,48.6833,48.5252,48.6833,36383.0
2024-06-11 15:05:00,49.25,49.33,49.24,49.29,38160.0,48.6734,48.7525,48.6635,48.713,38160.0
2024-06-11 15:10:00,49.28,49.29,49.2,49.23,33606.0,48.7031,48.713,48.624,48.6537,33606.0
2024-06-11 15:15:00,49.23,49.29,49.23,49.29,48228.0,48.6537,48.713,48.6537,48.713,48228.0
2024-06-11 15:20:00,49.28,49.28,49.16,49.18,68157.0,48.7031,48.7031,48.5845,48.6042,68157.0
2024-06-11 15:25:00,49.18,49.23,49.15,49.21,29851.0,48.6042,48.6537,48.5746,48.6339,29851.0
2024-06-11 15:30:00,49.2,49.2,49.08,49.1,56030.0,48.624,48.624,48.5054,48.5252,56030.0
2024-06-11 15:35:00,49.1,49.17,49.09,49.15,58173.0,48.5252,48.5944,48.5153,48.5746,58173.0
2024-06-11 15:40:00,49.14,49.17,49.05,49.05,98359.0,48.5647,48.5944,48.4758,48.4758,98359.0
2024-06-11 15:45:00,49.05,49.14,49.05,49.11,115916.0,48.4758,48.5647,48.4758,48.5351,115916.0
2024-06-11 15:50:00,49.11,49.28,49.1,49.23,191645.0,48.5351,48.7031,48.5252,48.6537,191645.0
2024-06-11 15:55:00,49.22,49.32,49.17,49.3,426676.0,48.6438,48.7426,48.5944,48.7228,426676.0
2024-06-12 09:30:00,49.95,50.13,49.8,49.9,174712.0,49.3652,49.5431,49.217,49.3158,174712.0
2024-06-12 09:35:00,49.88,50.05,49.88,49.95,88198.0,49.2961,49.4641,49.2961,49.3652,88198.0
2024-06-12 09:40:00,49.94,50.06,49.86,50.0,56504.0,49.3554,49.4739,49.2763,49.4146,56504.0
2024-06-12 09:45:00,50.02,50.18,49.92,50.11,128613.0,49.4344,49.5925,49.3356,49.5234,128613.0
2024-06-12 09:50:00,50.1,50.11,49.91,50.0,79479.0,49.5135,49.5234,49.3257,49.4146,79479.0
2024-06-12 09:55:00,50.0,50.14,49.98,50.11,54174.0,49.4146,49.553,49.3949,49.5234,54174.0
2024-06-12 10:00:00,50.1,50.25,50.02,50.25,56464.0,49.5135,49.6617,49.4344,49.6617,56464.0
2024-06-12 10:05:00,50.24,50.38,50.22,50.32,75576.0,49.6518,49.7902,49.6321,49.7309,75576.0
2024-06-12 10:10:00,50.31,50.71,50.3,50.6,126284.0,49.721,50.1163,49.7111,50.0076,126284.0
2024-06-12 10:15:00,50.58,50.72,50.56,50.72,79357.0,49.9879,50.1262,49.9681,50.1262,79357.0
2024-06-12 10:20:00,50.72,50.82,50.68,50.81,126565.0,50.1262,50.225,50.0867,50.2152,126565.0
2024-06-12 10:25:00,50.82,51.02,50.81,50.98,170442.0,50.225,50.4227,50.2152,50.3832,170442.0
2024-06-12 10:30:00,50.96,51.17,50.92,51.08,91940.0,50.3634,50.571,50.3239,50.482,91940.0
2024-06-12 10:35:00,51.08,51.18,51.07,51.17,101330.0,50.482,50.5808,50.4721,50.571,101330.0
2024-06-12 10:40:00,51.18,51.19,50.89,50.91,75593.0,50.5808,50.5907,50.2942,50.314,75593.0
2024-06-12 10:45:00,50.91,50.97,50.82,50.88,67410.0,50.314,50.3733,50.225,50.2843,67410.0
2024-06-12 10:50:00,50.88,50.95,50.83,50.88,82690.0,50.2843,50.3535,50.2349,50.2843,82690.0
2024-06-12 10:55:00,50.87,50.93,50.83,50.89,63275.0,50.2745,50.3338,50.2349,50.2942,63275.0
2024-06-12 11:00:00,50.88,50.93,50.87,50.9,41115.0,50.2843,50.3338,50.2745,50.3041,41115.0
2024-06-12 11:05:00,50.89,50.91,50.83,50.86,33254.0,50.2942,50.314,50.2349,50.2646,33254.0
2024-06-12 11:10:00,50.88,50.9,50.84,50.9,18427.0,50.2843,50.3041,50.2448,50.3041,18427.0
2024-06-12 11:15:00,50.9,50.9,50.76,50.77,62892.0,50.3041,50.3041,50.1658,50.1756,62892.0
2024-06-12 11:20:00,50.75,50.83,50.73,50.75,36183.0,50.1559,50.2349,50.1361,50.1559,36183.0
2024-06-12 11:25:00,50.75,50.79,50.72,50.77,44476.0,50.1559,50.1954,50.1262,50.1756,44476.0
2024-06-12 11:30:00,50.77,50.78,50.66,50.7,42768.0,50.1756,50.1855,50.0669,50.1065,42768.0
2024-06-12 11:35:00,50.69,50.7,50.61,50.65,28435.0,50.0966,50.1065,50.0175,50.057,28435.0
2024-06-12 11:40:00,50.64,50.66,50.62,50.63,25881.0,50.0472,50.0669,50.0274,50.0373,25881.0
2024-06-12 11:45:00,50.63,50.63,50.48,50.55,67701.0,50.0373,50.0373,49.889,49.9582,67701.0
2024-06-12 11:50:00,50.55,50.56,50.49,50.52,57659.0,49.9582,49.9681,49.8989,49.9286,57659.0
2024-06-12 11:55:00,50.53,50.53,50.46,50.49,25468.0,49.9384,49.9384,49.8693,49.8989,25468.0
2024-06-12 12:00:00,50.48,50.49,50.44,50.48,49502.0,49.889,49.8989,49.8495,49.889,49502.0
2024-06-12 12:05:00,50.48,50.49,50.41,50.42,42113.0,49.889,49.8989,49.8198,49.8297,42113.0
2024-06-12 12:10:00,50.42,50.46,50.37,50.46,22332.0,49.8297,49.8693,49.7803,49.8693,22332.0
2024-06-12 12:15:00,50.46,50.46,50.38,50.41,25852.0,49.8693,49.8693,49.7902,49.8198,25852.0
2024-06-12 12:20:00,50.41,50.47,50.38,50.47,63690.0,49.8198,49.8791,49.7902,49.8791,63690.0
2024-06-12 12:25:00,50.47,50.53,50.47,50.53,33176.0,49.8791,49.9384,49.8791,49.9384,33176.0
2024-06-12 12:30:00,50.53,50.54,50.46,50.48,29628.0,49.9384,49.9483,49.8693,49.889,29628.0
2024-06-12 12:35:00,50.47,50.55,50.46,50.53,16413.0,49.8791,49.9582,49.8693,49.9384,16413.0
2024-06-12 12:40:00,50.52,50.53,50.47,50.52,28673.0,49.9286,49.9384,49.8791,49.9286,28673.0
2024-06-12 12:45:00,50.52,50.6,50.51,50.59,30254.0,49.9286,50.0076,49.9187,49.9977,30254.0
2024-06-12 12:50:00,50.58,50.62,50.54,50.61,27358.0,49.9879,50.0274,49.9483,50.0175,27358.0
2024-06-12 12:55:00,50.61,50.64,50.59,50.62,25094.0,50.0175,50.0472,49.9977,50.0274,25094.0
2024-06-12 13:00:00,50.63,50.72,50.62,50.71,48798.0,50.0373,50.1262,50.0274,50.1163,48798.0
2024-06-12 13:05:00,50.7,50.73,50.67,50.69,24479.0,50.1065,50.1361,50.0768,50.0966,24479.0
2024-06-12 13:10:00,50.69,50.69,50.64,50.66,23221.0,50.0966,50.0966,50.0472,50.0669,23221.0
2024-06-12 13:15:00,50.66,50.69,50.62,50.63,19385.0,50.0669,50.0966,50.0274,50.0373,19385.0
2024-06-12 13:20:00,50.63,50.68,50.63,50.65,18557.0,50.0373,50.0867,50.0373,50.057,18557.0
2024-06-12 13:25:00,50.65,50.7,50.63,50.65,15986.0,50.057,50.1065,50.0373,50.057,15986.0
2024-06-12 13:30:00,50.64,50.64,50.56,50.62,26456.0,50.0472,50.0472,49.9681,50.0274,26456.0
2024-06-12 13:35:00,50.62,50.65,50.59,50.6,24361.0,50.0274,50.057,49.9977,50.0076,24361.0
2024-06-12 13:40:00,50.6,50.63,50.56,50.56,27630.0,50.0076,50.0373,49.9681,49.9681,27630.0
2024-06-12 13:45:00,50.57,50.63,50.56,50.63,19723.0,49.978,50.0373,49.9681,50.0373,19723.0
2024-06-12 13:50:00,50.62,50.66,50.61,50.65,20434.0,50.0274,50.0669,50.0175,50.057,20434.0
2024-06-12 13:55:00,50.65,50.68,50.6,50.6,29463.0,50.057,50.0867,50.0076,50.0076,29463.0
2024-06-12 14:00:00,50.61,50.62,50.38,50.5,43087.0,50.0175,50.0274,49.7902,49.9088,43087.0
2024-06-12 14:05:00,50.5,50.59,50.46,50.52,18117.0,49.9088,49.9977,49.8693,49.9286,18117.0
2024-06-12 14:10:00,50.54,50.65,50.48,50.64,24020.0,49.9483,50.057,49.889,50.0472,24020.0
2024-06-12 14:15:00,50.64,50.75,50.62,50.73,59176.0,50.0472,50.1559,50.0274,50.1361,59176.0
2024-06-12 14:20:00,50.74,50.74,50.67,50.68,24028.0,50.146,50.146,50.0768,50.0867,24028.0
2024-06-12 14:25:00,50.68,50.73,50.67,50.73,23035.0,50.0867,50.1361,50.0768,50.1361,23035.0
2024-06-12 14:30:00,50.73,50.85,50.63,50.78,43932.0,50.1361,50.2547,50.0373,50.1855,43932.0
2024-06-12 14:35:00,50.78,50.84,50.64,50.79,25338.0,50.1855,50.2448,50.0472,50.1954,25338.0
2024-06-12 14:40:00,50.8,50.8,50.57,50.67,36965.0,50.2053,50.2053,49.978,50.0768,36965.0
2024-06-12 14:45:00,50.67,50.7,50.58,50.62,22443.0,50.0768,50.1065,49.9879,50.0274,22443.0
2024-06-12 14:50:00,50.62,50.68,50.57,50.59,19835.0,50.0274,50.0867,49.978,49.9977,19835.0
2024-06-12 14:55:00,50.6,50.8,50.6,50.68,27429.0,50.0076,50.2053,50.0076,50.0867,27429.0
2024-06-12 15:00:00,50.67,50.81,50.66,50.72,33292.0,50.0768,50.2152,50.0669,50.1262,33292.0
2024-06-12 15:05:00,50.71,50.78,50.7,50.76,42416.0,50.1163,50.1855,50.1065,50.1658,42416.0
2024-06-12 15:10:00,50.74,50.77,50.68,50.72,26613.0,50.146,50.1756,50.0867,50.1262,26613.0
2024-06-12 15:15:00,50.72,50.78,50.69,50.76,24652.0,50.1262,50.1855,50.0966,50.1658,24652.0
2024-06-12 15:20:00,50.76,50.78,50.64,50.65,31626.0,50.1658,50.1855,50.0472,50.057,31626.0
2024-06-12 15:25:00,50.64,50.73,50.55,50.61,68156.0,50.0472,50.1361,49.9582,50.0175,68156.0
2024-06-12 15:30:00,50.61,50.68,50.55,50.64,40020.0,50.0175,50.0867,49.9582,50.0472,40020.0
2024-06-12 15:35:00,50.63,50.67,50.57,50.58,45921.0,50.0373,50.0768,49.978,49.9879,45921.0
2024-06-12 15:40:00,50.57,50.66,50.56,50.64,40197.0,49.978,50.0669,49.9681,50.0472,40197.0
2024-06-12 15:45:00,50.64,50.78,50.6,50.68,81624.0,50.0472,50.1855,50.0076,50.0867,81624.0
2024-06-12 15:50:00,50.68,50.73,50.63,50.66,242430.0,50.0867,50.1361,50.0373,50.0669,242430.0
2024-06-12 15:55:00,50.65,50.67,50.49,50.62,406905.0,50.057,50.0768,49.8989,50.0274,406905.0
2024-06-13 09:30:00,50.41,50.5,50.23,50.3,148669.0,49.8198,49.9088,49.642,49.7111,148669.0
2024-06-13 09:35:00,50.31,50.33,50.17,50.24,39593.0,49.721,49.7408,49.5827,49.6518,39593.0
2024-06-13 09:40:00,50.25,50.26,50.09,50.14,77943.0,49.6617,49.6716,49.5036,49.553,77943.0
2024-06-13 09:45:00,50.12,50.13,49.91,49.92,91836.0,49.5332,49.5431,49.3257,49.3356,91836.0
2024-06-13 09:50:00,49.92,49.96,49.77,49.79,56724.0,49.3356,49.3751,49.1873,49.2071,56724.0
2024-06-13 09:55:00,49.77,49.79,49.63,49.72,87880.0,49.1873,49.2071,49.049,49.1379,87880.0
2024-06-13 10:00:00,49.74,49.76,49.58,49.66,60458.0,49.1577,49.1775,48.9996,49.0786,60458.0
2024-06-13 10:05:00,49.65,49.78,49.62,49.73,38216.0,49.0687,49.1972,49.0391,49.1478,38216.0
2024-06-13 10:10:00,49.73,49.73,49.57,49.59,56170.0,49.1478,49.1478,48.9897,49.0094,56170.0
2024-06-13 10:15:00,49.58,49.7,49.51,49.53,81452.0,48.9996,49.1182,48.9304,48.9502,81452.0
2024-06-13 10:20:00,49.53,49.59,49.45,49.48,86585.0,48.9502,49.0094,48.8711,48.9007,86585.0
2024-06-13 10:25:00,49.48,49.52,49.45,49.5,38949.0,48.9007,48.9403,48.8711,48.9205,38949.0
2024-06-13 10:30:00,49.51,49.53,49.35,49.45,57026.0,48.9304,48.9502,48.7723,48.8711,57026.0
2024-06-13 10:35:00,49.46,49.63,49.45,49.59,66975.0,48.881,49.049,48.8711,49.0094,66975.0
2024-06-13 10:40:00,49.58,49.63,49.49,49.5,31438.0,48.9996,49.049,48.9106,48.9205,31438.0
2024-06-13 10:45:00,49.5,49.6,49.49,49.55,37674.0,48.9205,49.0193,48.9106,48.9699,37674.0
2024-06-13 10:50:00,49.55,49.58,49.52,49.55,24356.0,48.9699,48.9996,48.9403,48.9699,24356.0
2024-06-13 10:55:00,49.54,49.62,49.47,49.5,43131.0,48.96,49.0391,48.8909,48.9205,43131.0
2024-06-13 11:00:00,49.5,49.5,49.39,49.43,42963.0,48.9205,48.9205,48.8118,48.8513,42963.0
2024-06-13 11:05:00,49.43,49.58,49.42,49.53,25035.0,48.8513,48.9996,48.8414,48.9502,25035.0
2024-06-13 11:10:00,49.53,49.6,49.51,49.56,28270.0,48.9502,49.0193,48.9304,48.9798,28270.0
2024-06-13 11:15:00,49.56,49.6,49.49,49.49,26218.0,48.9798,49.0193,48.9106,48.9106,26218.0
2024-06-13 11:20:00,49.5,49.61,49.49,49.58,40811.0,48.9205,49.0292,48.9106,48.9996,40811.0
2024-06-13 11:25:00,49.58,49.62,49.56,49.62,33642.0,48.9996,49.0391,48.9798,49.0391,33642.0
2024-06-13 11:30:00,49.62,49.64,49.58,49.59,36191.0,49.0391,49.0589,48.9996,49.0094,36191.0
2024-06-13 11:35:00,49.59,49.66,49.57,49.65,23325.0,49.0094,49.0786,48.9897,49.0687,23325.0
2024-06-13 11:40:00,49.65,49.69,49.62,49.67,15990.0,49.0687,49.1083,49.0391,49.0885,15990.0
2024-06-13 11:45:00,49.67,49.71,49.65,49.69,15436.0,49.0885,49.128,49.0687,49.1083,15436.0
2024-06-13 11:50:00,49.69,49.71,49.63,49.66,19920.0,49.1083,49.128,49.049,49.0786,19920.0
2024-06-13 11:55:00,49.68,49.76,49.68,49.7,29085.0,49.0984,49.1775,49.0984,49.1182,29085.0
2024-06-13 12:00:00,49.7,49.7,49.56,49.59,45600.0,49.1182,49.1182,48.9798,49.0094,45600.0
2024-06-13 12:05:00,49.6,49.64,49.57,49.59,22978.0,49.0193,49.0589,48.9897,49.0094,22978.0
2024-06-13 12:10:00,49.58,49.68,49.58,49.66,32647.0,48.9996,49.0984,48.9996,49.0786,32647.0
2024-06-13 12:15:00,49.67,49.68,49.6,49.67,31720.0,49.0885,49.0984,49.0193,49.0885,31720.0
2024-06-13 12:20:00,49.69,49.7,49.64,49.66,23730.0,49.1083,49.1182,49.0589,49.0786,23730.0
2024-06-13 12:25:00,49.66,49.68,49.61,49.66,28892.0,49.0786,49.0984,49.0292,49.0786,28892.0
2024-06-13 12:30:00,49.67,49.73,49.63,49.73,24234.0,49.0885,49.1478,49.049,49.1478,24234.0
2024-06-13 12:35:00,49.73,49.74,49.69,49.74,22988.0,49.1478,49.1577,49.1083,49.1577,22988.0
2024-06-13 12:40:00,49.75,49.85,49.73,49.84,32773.0,49.1676,49.2664,49.1478,49.2565,32773.0
2024-06-13 12:45:00,49.85,49.86,49.81,49.86,30402.0,49.2664,49.2763,49.2269,49.2763,30402.0
2024-06-13 12:50:00,49.86,49.93,49.85,49.88,21358.0,49.2763,49.3455,49.2664,49.2961,21358.0
2024-06-13 12:55:00,49.87,49.92,49.85,49.9,47774.0,49.2862,49.3356,49.2664,49.3158,47774.0
2024-06-13 13:00:00,49.9,49.97,49.88,49.94,76457.0,49.3158,49.385,49.2961,49.3554,76457.0
2024-06-13 13:05:00,49.93,49.95,49.88,49.91,26444.0,49.3455,49.3652,49.2961,49.3257,26444.0
2024-06-13 13:10:00,49.92,49.93,49.88,49.91,34223.0,49.3356,49.3455,49.2961,49.3257,34223.0
2024-06-13 13:15:00,49.91,49.97,49.88,49.96,13827.0,49.3257,49.385,49.2961,49.3751,13827.0
2024-06-13 13:20:00,49.97,49.97,49.91,49.95,44878.0,49.385,49.385,49.3257,49.3652,44878.0
2024-06-13 13:25:00,49.96,50.05,49.89,50.01,90024.0,49.3751,49.4641,49.3059,49.4245,90024.0
2024-06-13 13:30:00,50.0,50.05,49.98,50.02,57322.0,49.4146,49.4641,49.3949,49.4344,57322.0
2024-06-13 13:35:00,50.03,50.12,50.01,50.09,52652.0,49.4443,49.5332,49.4245,49.5036,52652.0
2024-06-13 13:40:00,50.09,50.14,50.05,50.07,17593.0,49.5036,49.553,49.4641,49.4838,17593.0
2024-06-13 13:45:00,50.08,50.09,50.04,50.08,21296.0,49.4937,49.5036,49.4542,49.4937,21296.0
2024-06-13 13:50:00,50.09,50.09,49.97,49.98,19795.0,49.5036,49.5036,49.385,49.3949,19795.0
2024-06-13 13:55:00,49.99,50.0,49.92,49.93,20088.0,49.4048,49.4146,49.3356,49.3455,20088.0
2024-06-13 14:00:00,49.93,49.93,49.82,49.87,44239.0,49.3455,49.3455,49.2368,49.2862,44239.0
2024-06-13 14:05:00,49.87,49.94,49.86,49.93,26507.0,49.2862,49.3554,49.2763,49.3455,26507.0
2024-06-13 14:10:00,49.92,49.95,49.91,49.93,16112.0,49.3356,49.3652,49.3257,49.3455,16112.0
2024-06-13 14:15:00,49.92,49.94,49.85,49.87,35313.0,49.3356,49.3554,49.2664,49.2862,35313.0
2024-06-13 14:20:00,49.87,49.88,49.83,49.87,12770.0,49.2862,49.2961,49.2466,49.2862,12770.0
2024-06-13 14:25:00,49.87,49.93,49.86,49.91,20738.0,49.2862,49.3455,49.2763,49.3257,20738.0
2024-06-13 14:30:00,49.89,49.92,49.89,49.9,14272.0,49.3059,49.3356,49.3059,49.3158,14272.0
2024-06-13 14:35:00,49.9,49.94,49.88,49.93,26638.0,49.3158,49.3554,49.2961,49.3455,26638.0
2024-06-13 14:40:00,49.93,50.03,49.91,50.02,67195.0,49.3455,49.4443,49.3257,49.4344,67195.0
2024-06-13 14:45:00,50.03,50.08,50.02,50.06,30147.0,49.4443,49.4937,49.4344,49.4739,30147.0
2024-06-13 14:50:00,50.06,50.09,50.04,50.09,40815.0,49.4739,49.5036,49.4542,49.5036,40815.0
2024-06-13 14:55:00,50.09,50.15,50.08,50.13,39553.0,49.5036,49.5629,49.4937,49.5431,39553.0
2024-06-13 15:00:00,50.13,50.21,50.11,50.2,33439.0,49.5431,49.6222,49.5234,49.6123,33439.0
2024-06-13 15:05:00,50.21,50.24,50.2,50.23,26508.0,49.6222,49.6518,49.6123,49.642,26508.0
2024-06-13 15:10:00,50.23,50.26,50.17,50.18,26634.0,49.642,49.6716,49.5827,49.5925,26634.0
2024-06-13 15:15:00,50.18,50.21,50.16,50.19,27099.0,49.5925,49.6222,49.5728,49.6024,27099.0
2024-06-13 15:20:00,50.2,50.24,50.19,50.22,25212.0,49.6123,49.6518,49.6024,49.6321,25212.0
2024-06-13 15:25:00,50.21,50.22,50.15,50.18,39944.0,49.6222,49.6321,49.5629,49.5925,39944.0
2024-06-13 15:30:00,50.17,50.24,50.13,50.21,105359.0,49.5827,49.6518,49.5431,49.6222,105359.0
2024-06-13 15:35:00,50.22,50.31,50.16,50.29,88401.0,49.6321,49.721,49.5728,49.7013,88401.0
2024-06-13 15:40:00,50.29,50.32,50.27,50.31,70883.0,49.7013,49.7309,49.6815,49.721,70883.0
2024-06-13 15:45:00,50.31,50.32,50.25,50.26,73806.0,49.721,49.7309,49.6617,49.6716,73806.0
2024-06-13 15:50:00,50.25,50.26,50.13,50.19,163217.0,49.6617,49.6716,49.5431,49.6024,163217.0
2024-06-13 15:55:00,50.18,50.22,50.12,50.15,280451.0,49.5925,49.6321,49.5332,49.5629,280451.0
2024-06-14 09:30:00,49.52,49.63,49.38,49.55,160526.0,48.9403,49.049,48.8019,48.9699,160526.0
2024-06-14 09:35:00,49.55,49.55,49.15,49.33,236227.0,48.9699,48.9699,48.5746,48.7525,236227.0
2024-06-14 09:40:00,49.32,49.32,49.16,49.16,132001.0,48.7426,48.7426,48.5845,48.5845,132001.0
2024-06-14 09:45:00,49.15,49.17,48.92,48.92,63029.0,48.5746,48.5944,48.3473,48.3473,63029.0
2024-06-14 09:50:00,48.94,49.02,48.89,48.93,64767.0,48.3671,48.4461,48.3176,48.3572,64767.0
2024-06-14 09:55:00,48.93,49.04,48.82,48.83,179110.0,48.3572,48.4659,48.2485,48.2583,179110.0
2024-06-14 10:00:00,48.81,48.82,48.52,48.54,121685.0,48.2386,48.2485,47.952,47.9717,121685.0
2024-06-14 10:05:00,48.54,48.55,48.29,48.31,255171.0,47.9717,47.9816,47.7247,47.7444,255171.0
2024-06-14 10:10:00,48.3,48.39,47.91,47.95,506223.0,47.7346,47.8235,47.3491,47.3886,506223.0
2024-06-14 10:15:00,47.95,48.07,47.86,47.95,294346.0,47.3886,47.5072,47.2997,47.3886,294346.0
2024-06-14 10:20:00,47.96,48.0,47.84,47.95,84762.0,47.3985,47.4381,47.2799,47.3886,84762.0
2024-06-14 10:25:00,47.94,48.0,47.88,47.99,69490.0,47.3788,47.4381,47.3195,47.4282,69490.0
2024-06-14 10:30:00,47.98,47.98,47.66,47.74,186495.0,47.4183,47.4183,47.102,47.1811,186495.0
2024-06-14 10:35:00,47.73,47.74,47.54,47.57,71678.0,47.1712,47.1811,46.9834,47.0131,71678.0
2024-06-14 10:40:00,47.57,47.64,47.42,47.61,272031.0,47.0131,47.0823,46.8649,47.0526,272031.0
2024-06-14 10:45:00,47.62,47.69,47.54,47.68,88431.0,47.0625,47.1317,46.9834,47.1218,88431.0
2024-06-14 10:50:00,47.68,47.81,47.68,47.78,131979.0,47.1218,47.2503,47.1218,47.2206,131979.0
2024-06-14 10:55:00,47.77,47.94,47.76,47.93,114751.0,47.2108,47.3788,47.2009,47.3689,114751.0
2024-06-14 11:00:00,47.94,48.01,47.75,47.78,167467.0,47.3788,47.4479,47.191,47.2206,167467.0
2024-06-14 11:05:00,47.76,47.93,47.76,47.86,77067.0,47.2009,47.3689,47.2009,47.2997,77067.0
2024-06-14 11:10:00,47.87,48.0,47.84,47.92,48820.0,47.3096,47.4381,47.2799,47.359,48820.0
2024-06-14 11:15:00,47.93,48.08,47.93,48.03,71811.0,47.3689,47.5171,47.3689,47.4677,71811.0
2024-06-14 11:20:00,48.04,48.12,48.03,48.11,177384.0,47.4776,47.5567,47.4677,47.5468,177384.0
2024-06-14 11:25:00,48.1,48.21,48.02,48.05,56477.0,47.5369,47.6456,47.4578,47.4875,56477.0
2024-06-14 11:30:00,48.06,48.17,48.05,48.08,34576.0,47.4974,47.6061,47.4875,47.5171,34576.0
2024-06-14 11:35:00,48.08,48.28,48.08,48.24,58836.0,47.5171,47.7148,47.5171,47.6753,58836.0
2024-06-14 11:40:00,48.22,48.26,48.15,48.25,64170.0,47.6555,47.695,47.5863,47.6851,64170.0
2024-06-14 11:45:00,48.25,48.34,48.24,48.32,64139.0,47.6851,47.7741,47.6753,47.7543,64139.0
2024-06-14 11:50:00,48.32,48.35,48.24,48.26,94915.0,47.7543,47.784,47.6753,47.695,94915.0
2024-06-14 11:55:00,48.27,48.34,48.25,48.28,58091.0,47.7049,47.7741,47.6851,47.7148,58091.0
2024-06-14 12:00:00,48.28,48.41,48.26,48.4,36283.0,47.7148,47.8433,47.695,47.8334,36283.0
2024-06-14 12:05:00,48.4,48.43,48.34,48.36,68448.0,47.8334,47.863,47.7741,47.7938,68448.0
2024-06-14 12:10:00,48.36,48.47,48.35,48.45,47776.0,47.7938,47.9026,47.784,47.8828,47776.0
2024-06-14 12:15:00,48.46,48.49,48.32,48.33,59542.0,47.8927,47.9223,47.7543,47.7642,59542.0
2024-06-14 12:20:00,48.33,48.4,48.33,48.39,49904.0,47.7642,47.8334,47.7642,47.8235,49904.0
2024-06-14 12:25:00,48.39,48.47,48.34,48.45,71584.0,47.8235,47.9026,47.7741,47.8828,71584.0
2024-06-14 12:30:00,48.44,48.45,48.32,48.4,50425.0,47.8729,47.8828,47.7543,47.8334,50425.0
2024-06-14 12:35:00,48.4,48.45,48.39,48.42,28868.0,47.8334,47.8828,47.8235,47.8531,28868.0
2024-06-14 12:40:00,48.43,48.46,48.38,48.44,27954.0,47.863,47.8927,47.8136,47.8729,27954.0
2024-06-14 12:45:00,48.43,48.52,48.43,48.49,63213.0,47.863,47.952,47.863,47.9223,63213.0
2024-06-14 12:50:00,48.48,48.53,48.45,48.48,36333.0,47.9124,47.9619,47.8828,47.9124,36333.0
2024-06-14 12:55:00,48.47,48.52,48.46,48.51,47224.0,47.9026,47.952,47.8927,47.9421,47224.0
2024-06-14 13:00:00,48.51,48.57,48.45,48.54,73793.0,47.9421,48.0014,47.8828,47.9717,73793.0
2024-06-14 13:05:00,48.55,48.6,48.51,48.59,48045.0,47.9816,48.031,47.9421,48.0212,48045.0
2024-06-14 13:10:00,48.6,48.62,48.53,48.61,40354.0,48.031,48.0508,47.9619,48.0409,40354.0
2024-06-14 13:15:00,48.6,48.66,48.56,48.58,35118.0,48.031,48.0903,47.9915,48.0113,35118.0
2024-06-14 13:20:00,48.59,48.63,48.57,48.59,18510.0,48.0212,48.0607,48.0014,48.0212,18510.0
2024-06-14 13:25:00,48.58,48.72,48.57,48.65,38572.0,48.0113,48.1496,48.0014,48.0805,38572.0
2024-06-14 13:30:00,48.66,48.74,48.65,48.74,38104.0,48.0903,48.1694,48.0805,48.1694,38104.0
2024-06-14 13:35:00,48.73,48.75,48.67,48.72,46766.0,48.1595,48.1793,48.1002,48.1496,46766.0
2024-06-14 13:40:00,48.72,48.72,48.61,48.69,45209.0,48.1496,48.1496,48.0409,48.12,45209.0
2024-06-14 13:45:00,48.69,48.71,48.67,48.7,28216.0,48.12,48.1398,48.1002,48.1299,28216.0
2024-06-14 13:50:00,48.71,48.72,48.64,48.71,34006.0,48.1398,48.1496,48.0706,48.1398,34006.0
2024-06-14 13:55:00,48.7,48.76,48.69,48.73,38194.0,48.1299,48.1892,48.12,48.1595,38194.0
2024-06-14 14:00:00,48.73,48.74,48.61,48.71,72295.0,48.1595,48.1694,48.0409,48.1398,72295.0
2024-06-14 14:05:00,48.71,48.78,48.68,48.69,50843.0,48.1398,48.2089,48.1101,48.12,50843.0
2024-06-14 14:10:00,48.7,48.73,48.64,48.72,27492.0,48.1299,48.1595,48.0706,48.1496,27492.0
2024-06-14 14:15:00,48.71,48.75,48.69,48.71,38456.0,48.1398,48.1793,48.12,48.1398,38456.0
2024-06-14 14:20:00,48.71,48.73,48.63,48.68,45274.0,48.1398,48.1595,48.0607,48.1101,45274.0
2024-06-14 14:25:00,48.68,48.73,48.67,48.73,165546.0,48.1101,48.1595,48.1002,48.1595,165546.0
2024-06-14 14:30:00,48.72,48.75,48.69,48.72,30188.0,48.1496,48.1793,48.12,48.1496,30188.0
2024-06-14 14:35:00,48.73,48.76,48.71,48.74,22215.0,48.1595,48.1892,48.1398,48.1694,22215.0
2024-06-14 14:40:00,48.75,48.75,48.7,48.75,20008.0,48.1793,48.1793,48.1299,48.1793,20008.0
2024-06-14 14:45:00,48.75,48.78,48.74,48.77,37605.0,48.1793,48.2089,48.1694,48.199,37605.0
2024-06-14 14:50:00,48.77,48.79,48.75,48.75,25857.0,48.199,48.2188,48.1793,48.1793,25857.0
2024-06-14 14:55:00,48.75,48.77,48.7,48.73,16530.0,48.1793,48.199,48.1299,48.1595,16530.0
2024-06-14 15:00:00,48.74,48.76,48.7,48.75,28200.0,48.1694,48.1892,48.1299,48.1793,28200.0
2024-06-14 15:05:00,48.75,48.79,48.7,48.74,39914.0,48.1793,48.2188,48.1299,48.1694,39914.0
2024-06-14 15:10:00,48.73,48.75,48.7,48.73,30994.0,48.1595,48.1793,48.1299,48.1595,30994.0
2024-06-14 15:15:00,48.73,48.76,48.72,48.76,33443.0,48.1595,48.1892,48.1496,48.1892,33443.0
2024-06-14 15:20:00,48.76,48.76,48.51,48.53,152497.0,48.1892,48.1892,47.9421,47.9619,152497.0
2024-06-14 15:25:00,48.53,48.66,48.52,48.58,78707.0,47.9619,48.0903,47.952,48.0113,78707.0
2024-06-14 15:30:00,48.58,48.71,48.55,48.63,115249.0,48.0113,48.1398,47.9816,48.0607,115249.0
2024-06-14 15:35:00,48.63,48.66,48.53,48.54,76840.0,48.0607,48.0903,47.9619,47.9717,76840.0
2024-06-14 15:40:00,48.55,48.58,48.49,48.57,83338.0,47.9816,48.0113,47.9223,48.0014,83338.0
2024-06-14 15:45:00,48.57,48.57,48.46,48.54,140042.0,48.0014,48.0014,47.8927,47.9717,140042.0
2024-06-14 15:50:00,48.54,48.63,48.48,48.63,180350.0,47.9717,48.0607,47.9124,48.0607,180350.0
2024-06-14 15:55:00,48.63,48.73,48.58,48.72,532179.0,48.0607,48.1595,48.0113,48.1496,532179.0
2024-06-17 09:30:00,48.61,48.89,48.5,48.89,96908.0,48.0409,48.3176,47.9322,48.3176,96908.0
2024-06-17 09:35:00,48.87,48.96,48.56,48.6,44915.0,48.2979,48.3868,47.9915,48.031,44915.0
2024-06-17 09:40:00,48.58,48.89,48.55,48.8,42139.0,48.0113,48.3176,47.9816,48.2287,42139.0
2024-06-17 09:45:00,48.81,48.85,48.72,48.8,44180.0,48.2386,48.2781,48.1496,48.2287,44180.0
2024-06-17 09:50:00,48.82,49.06,48.82,48.97,55483.0,48.2485,48.4857,48.2485,48.3967,55483.0
2024-06-17 09:55:00,48.98,49.09,48.86,48.9,171024.0,48.4066,48.5153,48.288,48.3275,171024.0
2024-06-17 10:00:00,48.93,49.14,48.89,49.13,71629.0,48.3572,48.5647,48.3176,48.5548,71629.0
2024-06-17 10:05:00,49.12,49.12,48.94,48.99,78844.0,48.545,48.545,48.3671,48.4165,78844.0
2024-06-17 10:10:00,48.99,49.01,48.79,48.85,90026.0,48.4165,48.4362,48.2188,48.2781,90026.0
2024-06-17 10:15:00,48.85,49.06,48.83,48.91,90135.0,48.2781,48.4857,48.2583,48.3374,90135.0
2024-06-17 10:20:00,48.89,48.92,48.72,48.75,24906.0,48.3176,48.3473,48.1496,48.1793,24906.0
2024-06-17 10:25:00,48.75,48.77,48.64,48.69,28974.0,48.1793,48.199,48.0706,48.12,28974.0
2024-06-17 10:30:00,48.69,48.78,48.68,48.74,22975.0,48.12,48.2089,48.1101,48.1694,22975.0
2024-06-17 10:35:00,48.73,48.74,48.68,48.69,17296.0,48.1595,48.1694,48.1101,48.12,17296.0
2024-06-17 10:40:00,48.68,48.75,48.63,48.74,16775.0,48.1101,48.1793,48.0607,48.1694,16775.0
2024-06-17 10:45:00,48.75,48.82,48.74,48.79,15413.0,48.1793,48.2485,48.1694,48.2188,15413.0
2024-06-17 10:50:00,48.79,48.87,48.79,48.85,41146.0,48.2188,48.2979,48.2188,48.2781,41146.0
2024-06-17 10:55:00,48.86,48.98,48.83,48.96,13913.0,48.288,48.4066,48.2583,48.3868,13913.0
2024-06-17 11:00:00,48.97,49.11,48.97,49.05,45905.0,48.3967,48.5351,48.3967,48.4758,45905.0
2024-06-17 11:05:00,49.05,49.05,48.93,48.95,24945.0,48.4758,48.4758,48.3572,48.3769,24945.0
2024-06-17 11:10:00,48.96,48.98,48.92,48.92,22842.0,48.3868,48.4066,48.3473,48.3473,22842.0
2024-06-17 11:15:00,48.92,48.95,48.87,48.93,70696.0,48.3473,48.3769,48.2979,48.3572,70696.0
2024-06-17 11:20:00,48.92,48.93,48.83,48.87,27763.0,48.3473,48.3572,48.2583,48.2979,27763.0
2024-06-17 11:25:00,48.88,48.92,48.85,48.9,15698.0,48.3078,48.3473,48.2781,48.3275,15698.0
2024-06-17 11:30:00,48.89,48.93,48.84,48.87,36918.0,48.3176,48.3572,48.2682,48.2979,36918.0
2024-06-17 11:35:00,48.88,48.91,48.82,48.87,39954.0,48.3078,48.3374,48.2485,48.2979,39954.0
2024-06-17 11:40:00,48.88,48.89,48.84,48.87,17942.0,48.3078,48.3176,48.2682,48.2979,17942.0
2024-06-17 11:45:00,48.87,48.9,48.82,48.87,59601.0,48.2979,48.3275,48.2485,48.2979,59601.0
2024-06-17 11:50:00,48.86,48.88,48.85,48.86,13034.0,48.288,48.3078,48.2781,48.288,13034.0
2024-06-17 11:55:00,48.88,48.96,48.87,48.87,19966.0,48.3078,48.3868,48.2979,48.2979,19966.0
2024-06-17 12:00:00,48.87,48.9,48.86,48.89,21084.0,48.2979,48.3275,48.288,48.3176,21084.0
2024-06-17 12:05:00,48.89,48.91,48.87,48.9,12306.0,48.3176,48.3374,48.2979,48.3275,12306.0
2024-06-17 12:10:00,48.9,48.98,48.89,48.97,16920.0,48.3275,48.4066,48.3176,48.3967,16920.0
2024-06-17 12:15:00,48.98,48.99,48.96,48.98,10378.0,48.4066,48.4165,48.3868,48.4066,10378.0
2024-06-17 12:20:00,48.99,49.0,48.95,49.0,13006.0,48.4165,48.4264,48.3769,48.4264,13006.0
2024-06-17 12:25:00,49.02,49.06,48.98,49.06,23678.0,48.4461,48.4857,48.4066,48.4857,23678.0
2024-06-17 12:30:00,49.06,49.08,49.03,49.08,26306.0,48.4857,48.5054,48.456,48.5054,26306.0
2024-06-17 12:35:00,49.08,49.14,49.07,49.14,51308.0,48.5054,48.5647,48.4955,48.5647,51308.0
2024-06-17 12:40:00,49.14,49.15,49.05,49.07,21112.0,48.5647,48.5746,48.4758,48.4955,21112.0
2024-06-17 12:45:00,49.07,49.15,49.05,49.13,31930.0,48.4955,48.5746,48.4758,48.5548,31930.0
2024-06-17 12:50:00,49.13,49.18,49.12,49.13,31901.0,48.5548,48.6042,48.545,48.5548,31901.0
2024-06-17 12:55:00,49.13,49.14,49.11,49.11,14739.0,48.5548,48.5647,48.5351,48.5351,14739.0
2024-06-17 13:00:00,49.11,49.15,49.07,49.15,20293.0,48.5351,48.5746,48.4955,48.5746,20293.0
2024-06-17 13:05:00,49.15,49.16,49.09,49.09,12941.0,48.5746,48.5845,48.5153,48.5153,12941.0
2024-06-17 13:10:00,49.09,49.09,49.05,49.09,23401.0,48.5153,48.5153,48.4758,48.5153,23401.0
2024-06-17 13:15:00,49.09,49.19,49.08,49.16,48047.0,48.5153,48.6141,48.5054,48.5845,48047.0
2024-06-17 13:20:00,49.16,49.19,49.13,49.17,22710.0,48.5845,48.6141,48.5548,48.5944,22710.0
2024-06-17 13:25:00,49.17,49.2,49.15,49.16,13575.0,48.5944,48.624,48.5746,48.5845,13575.0
2024-06-17 13:30:00,49.16,49.17,49.09,49.16,20855.0,48.5845,48.5944,48.5153,48.5845,20855.0
2024-06-17 13:35:00,49.16,49.16,49.06,49.14,50990.0,48.5845,48.5845,48.4857,48.5647,50990.0
2024-06-17 13:40:00,49.14,49.14,49.09,49.1,15781.0,48.5647,48.5647,48.5153,48.5252,15781.0
2024-06-17 13:45:00,49.1,49.14,49.09,49.09,14983.0,48.5252,48.5647,48.5153,48.5153,14983.0
2024-06-17 13:50:00,49.11,49.22,49.1,49.21,19972.0,48.5351,48.6438,48.5252,48.6339,19972.0
2024-06-17 13:55:00,49.22,49.23,49.15,49.15,15626.0,48.6438,48.6537,48.5746,48.5746,15626.0
2024-06-17 14:00:00,49.14,49.15,49.12,49.14,11781.0,48.5647,48.5746,48.545,48.5647,11781.0
2024-06-17 14:05:00,49.14,49.23,49.14,49.22,15873.0,48.5647,48.6537,48.5647,48.6438,15873.0
2024-06-17 14:10:00,49.23,49.27,49.15,49.15,27937.0,48.6537,48.6932,48.5746,48.5746,27937.0
2024-06-17 14:15:00,49.14,49.22,49.13,49.22,17762.0,48.5647,48.6438,48.5548,48.6438,17762.0
2024-06-17 14:20:00,49.22,49.32,49.22,49.32,45369.0,48.6438,48.7426,48.6438,48.7426,45369.0
2024-06-17 14:25:00,49.32,49.33,49.25,49.29,22712.0,48.7426,48.7525,48.6734,48.713,22712.0
2024-06-17 14:30:00,49.29,49.36,49.28,49.35,53758.0,48.713,48.7821,48.7031,48.7723,53758.0
2024-06-17 14:35:00,49.36,49.38,49.34,49.35,49213.0,48.7821,48.8019,48.7624,48.7723,49213.0
2024-06-17 14:40:00,49.36,49.38,49.33,49.34,50620.0,48.7821,48.8019,48.7525,48.7624,50620.0
2024-06-17 14:45:00,49.34,49.35,49.31,49.35,20813.0,48.7624,48.7723,48.7327,48.7723,20813.0
2024-06-17 14:50:00,49.34,49.43,49.34,49.41,27981.0,48.7624,48.8513,48.7624,48.8316,27981.0
2024-06-17 14:55:00,49.41,49.49,49.4,49.48,56119.0,48.8316,48.9106,48.8217,48.9007,56119.0
2024-06-17 15:00:00,49.48,49.53,49.46,49.48,52486.0,48.9007,48.9502,48.881,48.9007,52486.0
2024-06-17 15:05:00,49.47,49.52,49.42,49.46,70353.0,48.8909,48.9403,48.8414,48.881,70353.0
2024-06-17 15:10:00,49.46,49.51,49.43,49.44,45865.0,48.881,48.9304,48.8513,48.8612,45865.0
2024-06-17 15:15:00,49.44,49.49,49.41,49.48,50498.0,48.8612,48.9106,48.8316,48.9007,50498.0
2024-06-17 15:20:00,49.48,49.56,49.47,49.55,46484.0,48.9007,48.9798,48.8909,48.9699,46484.0
2024-06-17 15:25:00,49.56,49.61,49.54,49.56,53704.0,48.9798,49.0292,48.96,48.9798,53704.0
2024-06-17 15:30:00,49.56,49.65,49.55,49.62,56105.0,48.9798,49.0687,48.9699,49.0391,56105.0
2024-06-17 15:35:00,49.62,49.64,49.57,49.59,58139.0,49.0391,49.0589,48.9897,49.0094,58139.0
2024-06-17 15:40:00,49.6,49.61,49.52,49.53,77636.0,49.0193,49.0292,48.9403,48.9502,77636.0
2024-06-17 15:45:00,49.53,49.65,49.52,49.63,100683.0,48.9502,49.0687,48.9403,49.049,100683.0
2024-06-17 15:50:00,49.63,49.77,49.63,49.73,177451.0,49.049,49.1873,49.049,49.1478,177451.0
2024-06-17 15:55:00,49.71,49.78,49.66,49.73,390674.0,49.128,49.1972,49.0786,49.1478,390674.0
2024-06-18 09:30:00,49.58,49.83,49.52,49.64,89796.0,48.9996,49.2466,48.9403,49.0589,89796.0
2024-06-18 09:35:00,49.66,49.92,49.65,49.84,27654.0,49.0786,49.3356,49.0687,49.2565,27654.0
2024-06-18 09:40:00,49.85,49.86,49.58,49.6,59662.0,49.2664,49.2763,48.9996,49.0193,59662.0
2024-06-18 09:45:00,49.6,49.67,49.52,49.62,27393.0,49.0193,49.0885,48.9403,49.0391,27393.0
2024-06-18 09:50:00,49.63,49.85,49.63,49.85,26409.0,49.049,49.2664,49.049,49.2664,26409.0
2024-06-18 09:55:00,49.82,49.82,49.49,49.58,47689.0,49.2368,49.2368,48.9106,48.9996,47689.0
2024-06-18 10:00:00,49.57,49.73,49.57,49.7,23862.0,48.9897,49.1478,48.9897,49.1182,23862.0
2024-06-18 10:05:00,49.71,49.71,49.56,49.62,14396.0,49.128,49.128,48.9798,49.0391,14396.0
2024-06-18 10:10:00,49.62,49.63,49.4,49.5,92782.0,49.0391,49.049,48.8217,48.9205,92782.0
2024-06-18 10:15:00,49.5,49.55,49.46,49.49,22301.0,48.9205,48.9699,48.881,48.9106,22301.0
2024-06-18 10:20:00,49.46,49.5,49.36,49.36,24810.0,48.881,48.9205,48.7821,48.7821,24810.0
2024-06-18 10:25:00,49.36,49.51,49.35,49.43,42637.0,48.7821,48.9304,48.7723,48.8513,42637.0
2024-06-18 10:30:00,49.44,49.57,49.43,49.51,57787.0,48.8612,48.9897,48.8513,48.9304,57787.0
2024-06-18 10:35:00,49.52,49.58,49.44,49.47,29731.0,48.9403,48.9996,48.8612,48.8909,29731.0
2024-06-18 10:40:00,49.47,49.51,49.43,49.44,14888.0,48.8909,48.9304,48.8513,48.8612,14888.0
2024-06-18 10:45:00,49.44,49.45,49.35,49.41,27983.0,48.8612,48.8711,48.7723,48.8316,27983.0
2024-06-18 10:50:00,49.41,49.45,49.36,49.4,14797.0,48.8316,48.8711,48.7821,48.8217,14797.0
2024-06-18 10:55:00,49.39,49.39,49.3,49.35,26704.0,48.8118,48.8118,48.7228,48.7723,26704.0
2024-06-18 11:00:00,49.35,49.38,49.3,49.31,32619.0,48.7723,48.8019,48.7228,48.7327,32619.0
2024-06-18 11:05:00,49.32,49.33,49.26,49.31,41306.0,48.7426,48.7525,48.6833,48.7327,41306.0
2024-06-18 11:10:00,49.31,49.38,49.3,49.38,10707.0,48.7327,48.8019,48.7228,48.8019,10707.0
2024-06-18 11:15:00,49.38,49.43,49.32,49.35,28373.0,48.8019,48.8513,48.7426,48.7723,28373.0
2024-06-18 11:20:00,49.37,49.41,49.31,49.32,11173.0,48.792,48.8316,48.7327,48.7426,11173.0
2024-06-18 11:25:00,49.32,49.32,49.18,49.21,26280.0,48.7426,48.7426,48.6042,48.6339,26280.0
2024-06-18 11:30:00,49.21,49.32,49.21,49.27,27265.0,48.6339,48.7426,48.6339,48.6932,27265.0
2024-06-18 11:35:00,49.29,49.34,49.26,49.3,13670.0,48.713,48.7624,48.6833,48.7228,13670.0
2024-06-18 11:40:00,49.3,49.3,49.2,49.23,17781.0,48.7228,48.7228,48.624,48.6537,17781.0
2024-06-18 11:45:00,49.22,49.34,49.22,49.34,24953.0,48.6438,48.7624,48.6438,48.7624,24953.0
2024-06-18 11:50:00,49.34,49.41,49.33,49.39,24913.0,48.7624,48.8316,48.7525,48.8118,24913.0
2024-06-18 11:55:00,49.39,49.41,49.36,49.4,17765.0,48.8118,48.8316,48.7821,48.8217,17765.0
2024-06-18 12:00:00,49.4,49.47,49.4,49.44,20874.0,48.8217,48.8909,48.8217,48.8612,20874.0
2024-06-18 12:05:00,49.44,49.46,49.41,49.41,18769.0,48.8612,48.881,48.8316,48.8316,18769.0
2024-06-18 12:10:00,49.42,49.44,49.4,49.44,23240.0,48.8414,48.8612,48.8217,48.8612,23240.0
2024-06-18 12:15:00,49.43,49.47,49.43,49.45,12161.0,48.8513,48.8909,48.8513,48.8711,12161.0
2024-06-18 12:20:00,49.45,49.51,49.44,49.46,45618.0,48.8711,48.9304,48.8612,48.881,45618.0
2024-06-18 12:25:00,49.47,49.48,49.4,49.41,15587.0,48.8909,48.9007,48.8217,48.8316,15587.0
2024-06-18 12:30:00,49.41,49.48,49.41,49.48,22215.0,48.8316,48.9007,48.8316,48.9007,22215.0
2024-06-18 12:35:00,49.47,49.51,49.45,49.48,10044.0,48.8909,48.9304,48.8711,48.9007,10044.0
2024-06-18 12:40:00,49.49,49.51,49.47,49.49,11289.0,48.9106,48.9304,48.8909,48.9106,11289.0
2024-06-18 12:45:00,49.48,49.53,49.47,49.53,14556.0,48.9007,48.9502,48.8909,48.9502,14556.0
2024-06-18 12:50:00,49.53,49.56,49.51,49.54,19215.0,48.9502,48.9798,48.9304,48.96,19215.0
2024-06-18 12:55:00,49.54,49.58,49.54,49.54,13541.0,48.96,48.9996,48.96,48.96,13541.0
2024-06-18 13:00:00,49.55,49.55,49.48,49.52,12714.0,48.9699,48.9699,48.9007,48.9403,12714.0
2024-06-18 13:05:00,49.51,49.55,49.49,49.54,18798.0,48.9304,48.9699,48.9106,48.96,18798.0
2024-06-18 13:10:00,49.53,49.61,49.51,49.6,20171.0,48.9502,49.0292,48.9304,49.0193,20171.0
2024-06-18 13:15:00,49.59,49.6,49.51,49.57,17885.0,49.0094,49.0193,48.9304,48.9897,17885.0
2024-06-18 13:20:00,49.56,49.58,49.53,49.54,13958.0,48.9798,48.9996,48.9502,48.96,13958.0
2024-06-18 13:25:00,49.53,49.53,49.5,49.51,7280.0,48.9502,48.9502,48.9205,48.9304,7280.0
2024-06-18 13:30:00,49.51,49.6,49.5,49.59,31944.0,48.9304,49.0193,48.9205,49.0094,31944.0
2024-06-18 13:35:00,49.59,49.63,49.58,49.61,12143.0,49.0094,49.049,48.9996,49.0292,12143.0
2024-06-18 13:40:00,49.61,49.64,49.6,49.61,12161.0,49.0292,49.0589,49.0193,49.0292,12161.0
2024-06-18 13:45:00,49.61,49.68,49.6,49.66,45302.0,49.0292,49.0984,49.0193,49.0786,45302.0
2024-06-18 13:50:00,49.67,49.68,49.63,49.63,8757.0,49.0885,49.0984,49.049,49.049,8757.0
2024-06-18 13:55:00,49.64,49.65,49.58,49.59,23286.0,49.0589,49.0687,48.9996,49.0094,23286.0
2024-06-18 14:00:00,49.58,49.59,49.5,49.54,19811.0,48.9996,49.0094,48.9205,48.96,19811.0
2024-06-18 14:05:00,49.54,49.65,49.53,49.65,24694.0,48.96,49.0687,48.9502,49.0687,24694.0
2024-06-18 14:10:00,49.65,49.67,49.64,49.66,35670.0,49.0687,49.0885,49.0589,49.0786,35670.0
2024-06-18 14:15:00,49.65,49.65,49.59,49.59,9514.0,49.0687,49.0687,49.0094,49.0094,9514.0
2024-06-18 14:20:00,49.59,49.69,49.58,49.69,36952.0,49.0094,49.1083,48.9996,49.1083,36952.0
2024-06-18 14:25:00,49.68,49.68,49.6,49.62,20560.0,49.0984,49.0984,49.0193,49.0391,20560.0
2024-06-18 14:30:00,49.62,49.67,49.62,49.65,21293.0,49.0391,49.0885,49.0391,49.0687,21293.0
2024-06-18 14:35:00,49.66,49.67,49.64,49.66,16058.0,49.0786,49.0885,49.0589,49.0786,16058.0
2024-06-18 14:40:00,49.66,49.66,49.64,49.66,11297.0,49.0786,49.0786,49.0589,49.0786,11297.0
2024-06-18 14:45:00,49.66,49.7,49.65,49.66,17475.0,49.0786,49.1182,49.0687,49.0786,17475.0
2024-06-18 14:50:00,49.66,49.68,49.61,49.66,10531.0,49.0786,49.0984,49.0292,49.0786,10531.0
2024-06-18 14:55:00,49.66,49.68,49.64,49.66,9799.0,49.0786,49.0984,49.0589,49.0786,9799.0
2024-06-18 15:00:00,49.66,49.67,49.63,49.65,14913.0,49.0786,49.0885,49.049,49.0687,14913.0
2024-06-18 15:05:00,49.65,49.66,49.6,49.61,13714.0,49.0687,49.0786,49.0193,49.0292,13714.0
2024-06-18 15:10:00,49.61,49.62,49.6,49.62,5633.0,49.0292,49.0391,49.0193,49.0391,5633.0
2024-06-18 15:15:00,49.61,49.62,49.57,49.58,41431.0,49.0292,49.0391,48.9897,48.9996,41431.0
2024-06-18 15:20:00,49.58,49.67,49.58,49.66,30250.0,48.9996,49.0885,48.9996,49.0786,30250.0
2024-06-18 15:25:00,49.64,49.66,49.61,49.63,22296.0,49.0589,49.0786,49.0292,49.049,22296.0
2024-06-18 15:30:00,49.63,49.74,49.62,49.72,57215.0,49.049,49.1577,49.0391,49.1379,57215.0
2024-06-18 15:35:00,49.72,49.72,49.64,49.64,45471.0,49.1379,49.1379,49.0589,49.0589,45471.0
2024-06-18 15:40:00,49.63,49.63,49.51,49.62,38222.0,49.049,49.049,48.9304,49.0391,38222.0
2024-06-18 15:45:00,49.62,49.63,49.58,49.59,37832.0,49.0391,49.049,48.9996,49.0094,37832.0
2024-06-18 15:50:00,49.59,49.65,49.57,49.59,116503.0,49.0094,49.0687,48.9897,49.0094,116503.0
2024-06-18 15:55:00,49.59,49.6,49.52,49.59,196580.0,49.0094,49.0193,48.9403,49.0094,196580.0
2024-06-20 09:30:00,49.36,49.5,49.28,49.37,151134.0,48.7821,48.9205,48.7031,48.792,151134.0
2024-06-20 09:35:00,49.37,49.67,49.37,49.55,83086.0,48.792,49.0885,48.792,48.9699,83086.0
2024-06-20 09:40:00,49.54,49.59,49.47,49.5,17515.0,48.96,49.0094,48.8909,48.9205,17515.0
2024-06-20 09:45:00,49.5,49.63,49.49,49.53,42978.0,48.9205,49.049,48.9106,48.9502,42978.0
2024-06-20 09:50:00,49.54,49.57,49.44,49.51,39172.0,48.96,48.9897,48.8612,48.9304,39172.0
2024-06-20 09:55:00,49.53,49.59,49.4,49.43,27522.0,48.9502,49.0094,48.8217,48.8513,27522.0
2024-06-20 10:00:00,49.44,49.55,49.42,49.5,15310.0,48.8612,48.9699,48.8414,48.9205,15310.0
2024-06-20 10:05:00,49.51,49.64,49.47,49.49,13976.0,48.9304,49.0589,48.8909,48.9106,13976.0
2024-06-20 10:10:00,49.49,49.52,49.41,49.48,32480.0,48.9106,48.9403,48.8316,48.9007,32480.0
2024-06-20 10:15:00,49.47,49.55,49.43,49.51,30396.0,48.8909,48.9699,48.8513,48.9304,30396.0
2024-06-20 10:20:00,49.52,49.63,49.5,49.59,69514.0,48.9403,49.049,48.9205,49.0094,69514.0
2024-06-20 10:25:00,49.57,49.64,49.57,49.59,63173.0,48.9897,49.0589,48.9897,49.0094,63173.0
2024-06-20 10:30:00,49.59,49.62,49.51,49.52,57667.0,49.0094,49.0391,48.9304,48.9403,57667.0
2024-06-20 10:35:00,49.53,49.57,49.5,49.57,20576.0,48.9502,48.9897,48.9205,48.9897,20576.0
2024-06-20 10:40:00,49.56,49.57,49.47,49.57,61111.0,48.9798,48.9897,48.8909,48.9897,61111.0
2024-06-20 10:45:00,49.57,49.6,49.51,49.6,26589.0,48.9897,49.0193,48.9304,49.0193,26589.0
2024-06-20 10:50:00,49.59,49.62,49.52,49.54,20890.0,49.0094,49.0391,48.9403,48.96,20890.0
2024-06-20 10:55:00,49.54,49.64,49.53,49.61,72632.0,48.96,49.0589,48.9502,49.0292,72632.0
2024-06-20 11:00:00,49.61,49.64,49.57,49.59,17922.0,49.0292,49.0589,48.9897,49.0094,17922.0
2024-06-20 11:05:00,49.59,49.67,49.58,49.64,14368.0,49.0094,49.0885,48.9996,49.0589,14368.0
2024-06-20 11:10:00,49.65,49.74,49.63,49.73,28730.0,49.0687,49.1577,49.049,49.1478,28730.0
2024-06-20 11:15:00,49.73,49.74,49.64,49.68,36372.0,49.1478,49.1577,49.0589,49.0984,36372.0
2024-06-20 11:20:00,49.67,49.7,49.63,49.66,18148.0,49.0885,49.1182,49.049,49.0786,18148.0
2024-06-20 11:25:00,49.67,49.67,49.61,49.64,26289.0,49.0885,49.0885,49.0292,49.0589,26289.0
2024-06-20 11:30:00,49.62,49.73,49.61,49.73,12888.0,49.0391,49.1478,49.0292,49.1478,12888.0
2024-06-20 11:35:00,49.73,49.74,49.66,49.66,8682.0,49.1478,49.1577,49.0786,49.0786,8682.0
2024-06-20 11:40:00,49.66,49.69,49.65,49.67,10414.0,49.0786,49.1083,49.0687,49.0885,10414.0
2024-06-20 11:45:00,49.68,49.71,49.63,49.67,26047.0,49.0984,49.128,49.049,49.0885,26047.0
2024-06-20 11:50:00,49.68,49.71,49.67,49.71,15146.0,49.0984,49.128,49.0885,49.128,15146.0
2024-06-20 11:55:00,49.71,49.73,49.64,49.64,14628.0,49.128,49.1478,49.0589,49.0589,14628.0
2024-06-20 12:00:00,49.63,49.67,49.63,49.64,16551.0,49.049,49.0885,49.049,49.0589,16551.0
2024-06-20 12:05:00,49.64,49.68,49.63,49.66,7691.0,49.0589,49.0984,49.049,49.0786,7691.0
2024-06-20 12:10:00,49.64,49.71,49.64,49.71,11896.0,49.0589,49.128,49.0589,49.128,11896.0
2024-06-20 12:15:00,49.72,49.76,49.69,49.74,30654.0,49.1379,49.1775,49.1083,49.1577,30654.0
2024-06-20 12:20:00,49.73,49.75,49.66,49.67,19291.0,49.1478,49.1676,49.0786,49.0885,19291.0
2024-06-20 12:25:00,49.67,49.7,49.62,49.62,7735.0,49.0885,49.1182,49.0391,49.0391,7735.0
2024-06-20 12:30:00,49.62,49.62,49.47,49.52,21311.0,49.0391,49.0391,48.8909,48.9403,21311.0
2024-06-20 12:35:00,49.52,49.55,49.48,49.54,7290.0,48.9403,48.9699,48.9007,48.96,7290.0
2024-06-20 12:40:00,49.53,49.62,49.52,49.62,8678.0,48.9502,49.0391,48.9403,49.0391,8678.0
2024-06-20 12:45:00,49.62,49.66,49.61,49.65,9915.0,49.0391,49.0786,49.0292,49.0687,9915.0
2024-06-20 12:50:00,49.64,49.66,49.61,49.62,6369.0,49.0589,49.0786,49.0292,49.0391,6369.0
2024-06-20 12:55:00,49.63,49.63,49.54,49.55,22091.0,49.049,49.049,48.96,48.9699,22091.0
2024-06-20 13:00:00,49.55,49.56,49.48,49.51,23912.0,48.9699,48.9798,48.9007,48.9304,23912.0
2024-06-20 13:05:00,49.5,49.51,49.42,49.44,10184.0,48.9205,48.9304,48.8414,48.8612,10184.0
2024-06-20 13:10:00,49.45,49.49,49.43,49.46,14046.0,48.8711,48.9106,48.8513,48.881,14046.0
2024-06-20 13:15:00,49.46,49.49,49.45,49.47,8445.0,48.881,48.9106,48.8711,48.8909,8445.0
2024-06-20 13:20:00,49.46,49.46,49.4,49.4,20043.0,48.881,48.881,48.8217,48.8217,20043.0
2024-06-20 13:25:00,49.41,49.41,49.36,49.38,17626.0,48.8316,48.8316,48.7821,48.8019,17626.0
2024-06-20 13:30:00,49.36,49.38,49.33,49.37,22904.0,48.7821,48.8019,48.7525,48.792,22904.0
2024-06-20 13:35:00,49.36,49.37,49.33,49.36,16294.0,48.7821,48.792,48.7525,48.7821,16294.0
2024-06-20 13:40:00,49.37,49.46,49.36,49.46,15347.0,48.792,48.881,48.7821,48.881,15347.0
2024-06-20 13:45:00,49.46,49.51,49.42,49.48,34663.0,48.881,48.9304,48.8414,48.9007,34663.0
2024-06-20 13:50:00,49.47,49.52,49.43,49.52,15169.0,48.8909,48.9403,48.8513,48.9403,15169.0
2024-06-20 13:55:00,49.53,49.59,49.53,49.57,11808.0,48.9502,49.0094,48.9502,48.9897,11808.0
2024-06-20 14:00:00,49.58,49.65,49.58,49.63,32149.0,48.9996,49.0687,48.9996,49.049,32149.0
2024-06-20 14:05:00,49.63,49.64,49.52,49.53,11515.0,49.049,49.0589,48.9403,48.9502,11515.0
2024-06-20 14:10:00,49.52,49.54,49.48,49.54,11675.0,48.9403,48.96,48.9007,48.96,11675.0
2024-06-20 14:15:00,49.54,49.6,49.53,49.6,20009.0,48.96,49.0193,48.9502,49.0193,20009.0
2024-06-20 14:20:00,49.58,49.64,49.54,49.64,15110.0,48.9996,49.0589,48.96,49.0589,15110.0
2024-06-20 14:25:00,49.63,49.66,49.61,49.65,13747.0,49.049,49.0786,49.0292,49.0687,13747.0
2024-06-20 14:30:00,49.65,49.69,49.64,49.65,20102.0,49.0687,49.1083,49.0589,49.0687,20102.0
2024-06-20 14:35:00,49.65,49.65,49.57,49.61,13155.0,49.0687,49.0687,48.9897,49.0292,13155.0
2024-06-20 14:40:00,49.62,49.63,49.58,49.61,12487.0,49.0391,49.049,48.9996,49.0292,12487.0
2024-06-20 14:45:00,49.62,49.64,49.59,49.64,28180.0,49.0391,49.0589,49.0094,49.0589,28180.0
2024-06-20 14:50:00,49.64,49.64,49.58,49.59,14309.0,49.0589,49.0589,48.9996,49.0094,14309.0
2024-06-20 14:55:00,49.59,49.61,49.54,49.55,19189.0,49.0094,49.0292,48.96,48.9699,19189.0
2024-06-20 15:00:00,49.53,49.56,49.43,49.48,16233.0,48.9502,48.9798,48.8513,48.9007,16233.0
2024-06-20 15:05:00,49.47,49.47,49.4,49.44,14476.0,48.8909,48.8909,48.8217,48.8612,14476.0
2024-06-20 15:10:00,49.43,49.45,49.42,49.45,16847.0,48.8513,48.8711,48.8414,48.8711,16847.0
2024-06-20 15:15:00,49.44,49.45,49.4,49.42,21474.0,48.8612,48.8711,48.8217,48.8414,21474.0
2024-06-20 15:20:00,49.42,49.42,49.36,49.37,20479.0,48.8414,48.8414,48.7821,48.792,20479.0
2024-06-20 15:25:00,49.38,49.43,49.37,49.43,19799.0,48.8019,48.8513,48.792,48.8513,19799.0
2024-06-20 15:30:00,49.43,49.46,49.39,49.45,21863.0,48.8513,48.881,48.8118,48.8711,21863.0
2024-06-20 15:35:00,49.45,49.5,49.37,49.49,26580.0,48.8711,48.9205,48.792,48.9106,26580.0
2024-06-20 15:40:00,49.5,49.54,49.47,49.5,24011.0,48.9205,48.96,48.8909,48.9205,24011.0
2024-06-20 15:45:00,49.5,49.5,49.42,49.47,45055.0,48.9205,48.9205,48.8414,48.8909,45055.0
2024-06-20 15:50:00,49.48,49.71,49.46,49.62,138553.0,48.9007,49.128,48.881,49.0391,138553.0
2024-06-20 15:55:00,49.62,49.63,49.54,49.63,295439.0,49.0391,49.049,48.96,49.049,295439.0
2024-06-21 09:30:00,49.56,49.56,48.76,48.79,531265.0,48.9798,48.9798,48.1892,48.2188,531265.0
2024-06-21 09:35:00,48.76,49.09,48.71,49.02,89915.0,48.1892,48.5153,48.1398,48.4461,89915.0
2024-06-21 09:40:00,49.02,49.11,48.85,49.11,69227.0,48.4461,48.5351,48.2781,48.5351,69227.0
2024-06-21 09:45:00,49.06,49.43,48.95,49.41,74832.0,48.4857,48.8513,48.3769,48.8316,74832.0
2024-06-21 09:50:00,49.41,49.5,49.19,49.29,48920.0,48.8316,48.9205,48.6141,48.713,48920.0
2024-06-21 09:55:00,49.3,49.34,49.13,49.13,21465.0,48.7228,48.7624,48.5548,48.5548,21465.0
2024-06-21 10:00:00,49.15,49.28,49.13,49.19,36685.0,48.5746,48.7031,48.5548,48.6141,36685.0
2024-06-21 10:05:00,49.19,49.35,49.18,49.29,120569.0,48.6141,48.7723,48.6042,48.713,120569.0
2024-06-21 10:10:00,49.3,49.33,49.25,49.28,19423.0,48.7228,48.7525,48.6734,48.7031,19423.0
2024-06-21 10:15:00,49.29,49.41,49.25,49.4,31179.0,48.713,48.8316,48.6734,48.8217,31179.0
2024-06-21 10:20:00,49.41,49.46,49.35,49.35,27876.0,48.8316,48.881,48.7723,48.7723,27876.0
2024-06-21 10:25:00,49.34,49.39,49.32,49.37,25881.0,48.7624,48.8118,48.7426,48.792,25881.0
2024-06-21 10:30:00,49.36,49.37,49.32,49.34,19175.0,48.7821,48.792,48.7426,48.7624,19175.0
2024-06-21 10:35:00,49.34,49.4,49.28,49.28,19987.0,48.7624,48.8217,48.7031,48.7031,19987.0
2024-06-21 10:40:00,49.29,49.39,49.22,49.25,35138.0,48.713,48.8118,48.6438,48.6734,35138.0
2024-06-21 10:45:00,49.25,49.31,49.24,49.31,24144.0,48.6734,48.7327,48.6635,48.7327,24144.0
2024-06-21 10:50:00,49.32,49.41,49.3,49.38,32305.0,48.7426,48.8316,48.7228,48.8019,32305.0
2024-06-21 10:55:00,49.39,49.41,49.36,49.38,18267.0,48.8118,48.8316,48.7821,48.8019,18267.0
2024-06-21 11:00:00,49.39,49.44,49.39,49.42,24405.0,48.8118,48.8612,48.8118,48.8414,24405.0
2024-06-21 11:05:00,49.42,49.52,49.37,49.46,31165.0,48.8414,48.9403,48.792,48.881,31165.0
2024-06-21 11:10:00,49.45,49.5,49.43,49.49,21739.0,48.8711,48.9205,48.8513,48.9106,21739.0
2024-06-21 11:15:00,49.48,49.52,49.44,49.49,22069.0,48.9007,48.9403,48.8612,48.9106,22069.0
2024-06-21 11:20:00,49.49,49.53,49.46,49.48,27563.0,48.9106,48.9502,48.881,48.9007,27563.0
2024-06-21 11:25:00,49.49,49.5,49.32,49.39,23469.0,48.9106,48.9205,48.7426,48.8118,23469.0
2024-06-21 11:30:00,49.38,49.42,49.34,49.42,19550.0,48.8019,48.8414,48.7624,48.8414,19550.0
2024-06-21 11:35:00,49.43,49.47,49.41,49.46,24290.0,48.8513,48.8909,48.8316,48.881,24290.0
2024-06-21 11:40:00,49.46,49.46,49.36,49.37,24211.0,48.881,48.881,48.7821,48.792,24211.0
2024-06-21 11:45:00,49.36,49.37,49.32,49.35,15159.0,48.7821,48.792,48.7426,48.7723,15159.0
2024-06-21 11:50:00,49.34,49.43,49.34,49.42,25584.0,48.7624,48.8513,48.7624,48.8414,25584.0
2024-06-21 11:55:00,49.42,49.48,49.41,49.47,18718.0,48.8414,48.9007,48.8316,48.8909,18718.0
2024-06-21 12:00:00,49.48,49.51,49.46,49.49,29077.0,48.9007,48.9304,48.881,48.9106,29077.0
2024-06-21 12:05:00,49.49,49.5,49.41,49.42,12575.0,48.9106,48.9205,48.8316,48.8414,12575.0
2024-06-21 12:10:00,49.42,49.46,49.41,49.45,10779.0,48.8414,48.881,48.8316,48.8711,10779.0
2024-06-21 12:15:00,49.44,49.45,49.39,49.39,10245.0,48.8612,48.8711,48.8118,48.8118,10245.0
2024-06-21 12:20:00,49.4,49.44,49.39,49.4,15884.0,48.8217,48.8612,48.8118,48.8217,15884.0
2024-06-21 12:25:00,49.42,49.46,49.41,49.46,5848.0,48.8414,48.881,48.8316,48.881,5848.0
2024-06-21 12:30:00,49.45,49.48,49.44,49.47,8190.0,48.8711,48.9007,48.8612,48.8909,8190.0
2024-06-21 12:35:00,49.47,49.53,49.46,49.48,26238.0,48.8909,48.9502,48.881,48.9007,26238.0
2024-06-21 12:40:00,49.48,49.52,49.48,49.5,13660.0,48.9007,48.9403,48.9007,48.9205,13660.0
2024-06-21 12:45:00,49.5,49.54,49.47,49.53,27908.0,48.9205,48.96,48.8909,48.9502,27908.0
2024-06-21 12:50:00,49.53,49.53,49.49,49.52,13272.0,48.9502,48.9502,48.9106,48.9403,13272.0
2024-06-21 12:55:00,49.52,49.54,49.49,49.53,16464.0,48.9403,48.96,48.9106,48.9502,16464.0
2024-06-21 13:00:00,49.52,49.55,49.48,49.55,18297.0,48.9403,48.9699,48.9007,48.9699,18297.0
2024-06-21 13:05:00,49.56,49.6,49.56,49.58,17783.0,48.9798,49.0193,48.9798,48.9996,17783.0
2024-06-21 13:10:00,49.58,49.6,49.52,49.52,12635.0,48.9996,49.0193,48.9403,48.9403,12635.0
2024-06-21 13:15:00,49.51,49.53,49.51,49.52,12912.0,48.9304,48.9502,48.9304,48.9403,12912.0
2024-06-21 13:20:00,49.51,49.51,49.44,49.44,15282.0,48.9304,48.9304,48.8612,48.8612,15282.0
2024-06-21 13:25:00,49.45,49.45,49.39,49.39,16899.0,48.8711,48.8711,48.8118,48.8118,16899.0
2024-06-21 13:30:00,49.38,49.43,49.32,49.33,23262.0,48.8019,48.8513,48.7426,48.7525,23262.0
2024-06-21 13:35:00,49.34,49.4,49.27,49.39,30176.0,48.7624,48.8217,48.6932,48.8118,30176.0
2024-06-21 13:40:00,49.4,49.42,49.38,49.38,10521.0,48.8217,48.8414,48.8019,48.8019,10521.0
2024-06-21 13:45:00,49.39,49.42,49.38,49.39,8728.0,48.8118,48.8414,48.8019,48.8118,8728.0
2024-06-21 13:50:00,49.38,49.44,49.38,49.42,12435.0,48.8019,48.8612,48.8019,48.8414,12435.0
2024-06-21 13:55:00,49.41,49.43,49.39,49.39,16713.0,48.8316,48.8513,48.8118,48.8118,16713.0
2024-06-21 14:00:00,49.39,49.39,49.34,49.36,22682.0,48.8118,48.8118,48.7624,48.7821,22682.0
2024-06-21 14:05:00,49.36,49.37,49.31,49.34,25261.0,48.7821,48.792,48.7327,48.7624,25261.0
2024-06-21 14:10:00,49.34,49.37,49.32,49.33,16207.0,48.7624,48.792,48.7426,48.7525,16207.0
2024-06-21 14:15:00,49.33,49.39,49.33,49.38,21221.0,48.7525,48.8118,48.7525,48.8019,21221.0
2024-06-21 14:20:00,49.37,49.4,49.36,49.38,16159.0,48.792,48.8217,48.7821,48.8019,16159.0
2024-06-21 14:25:00,49.39,49.42,49.38,49.4,13965.0,48.8118,48.8414,48.8019,48.8217,13965.0
2024-06-21 14:30:00,49.39,49.43,49.36,49.43,14835.0,48.8118,48.8513,48.7821,48.8513,14835.0
2024-06-21 14:35:00,49.44,49.48,49.4,49.41,18911.0,48.8612,48.9007,48.8217,48.8316,18911.0
2024-06-21 14:40:00,49.41,49.43,49.37,49.43,29272.0,48.8316,48.8513,48.792,48.8513,29272.0
2024-06-21 14:45:00,49.43,49.51,49.41,49.48,33842.0,48.8513,48.9304,48.8316,48.9007,33842.0
2024-06-21 14:50:00,49.48,49.49,49.44,49.48,15897.0,48.9007,48.9106,48.8612,48.9007,15897.0
2024-06-21 14:55:00,49.48,49.49,49.44,49.47,33388.0,48.9007,48.9106,48.8612,48.8909,33388.0
2024-06-21 15:00:00,49.48,49.55,49.45,49.54,58192.0,48.9007,48.9699,48.8711,48.96,58192.0
2024-06-21 15:05:00,49.54,49.57,49.47,49.48,53499.0,48.96,48.9897,48.8909,48.9007,53499.0
2024-06-21 15:10:00,49.48,49.49,49.43,49.44,26818.0,48.9007,48.9106,48.8513,48.8612,26818.0
2024-06-21 15:15:00,49.43,49.49,49.42,49.48,41330.0,48.8513,48.9106,48.8414,48.9007,41330.0
2024-06-21 15:20:00,49.48,49.53,49.46,49.51,112826.0,48.9007,48.9502,48.881,48.9304,112826.0
2024-06-21 15:25:00,49.51,49.54,49.49,49.49,37133.0,48.9304,48.96,48.9106,48.9106,37133.0
2024-06-21 15:30:00,49.49,49.51,49.45,49.48,42030.0,48.9106,48.9304,48.8711,48.9007,42030.0
2024-06-21 15:35:00,49.48,49.5,49.38,49.4,85972.0,48.9007,48.9205,48.8019,48.8217,85972.0
2024-06-21 15:40:00,49.41,49.41,49.36,49.39,84016.0,48.8316,48.8316,48.7821,48.8118,84016.0
2024-06-21 15:45:00,49.39,49.48,49.23,49.25,165527.0,48.8118,48.9007,48.6537,48.6734,165527.0
2024-06-21 15:50:00,49.25,49.48,49.25,49.43,203963.0,48.6734,48.9007,48.6734,48.8513,203963.0
2024-06-21 15:55:00,49.44,49.5,49.34,49.35,437887.0,48.8612,48.9205,48.7624,48.7723,437887.0
2024-06-24 09:30:00,49.42,49.67,49.41,49.52,126491.0,48.8414,49.0885,48.8316,48.9403,126491.0
2024-06-24 09:35:00,49.53,49.73,49.45,49.55,73368.0,48.9502,49.1478,48.8711,48.9699,73368.0
2024-06-24 09:40:00,49.55,49.59,49.34,49.36,39353.0,48.9699,49.0094,48.7624,48.7821,39353.0
2024-06-24 09:45:00,49.37,49.65,49.34,49.53,53155.0,48.792,49.0687,48.7624,48.9502,53155.0
2024-06-24 09:50:00,49.56,49.7,49.53,49.59,24930.0,48.9798,49.1182,48.9502,49.0094,24930.0
2024-06-24 09:55:00,49.62,49.73,49.57,49.72,77089.0,49.0391,49.1478,48.9897,49.1379,77089.0
2024-06-24 10:00:00,49.73,49.91,49.7,49.88,83399.0,49.1478,49.3257,49.1182,49.2961,83399.0
2024-06-24 10:05:00,49.89,50.22,49.88,50.11,378143.0,49.3059,49.6321,49.2961,49.5234,378143.0
2024-06-24 10:10:00,50.11,50.27,50.05,50.27,85613.0,49.5234,49.6815,49.4641,49.6815,85613.0
2024-06-24 10:15:00,50.27,50.27,50.09,50.13,75172.0,49.6815,49.6815,49.5036,49.5431,75172.0
2024-06-24 10:20:00,50.15,50.25,50.13,50.21,35850.0,49.5629,49.6617,49.5431,49.6222,35850.0
2024-06-24 10:25:00,50.22,50.23,49.94,49.98,46457.0,49.6321,49.642,49.3554,49.3949,46457.0
2024-06-24 10:30:00,49.98,50.13,49.97,50.12,55077.0,49.3949,49.5431,49.385,49.5332,55077.0
2024-06-24 10:35:00,50.12,50.22,50.11,50.22,68621.0,49.5332,49.6321,49.5234,49.6321,68621.0
2024-06-24 10:40:00,50.22,50.25,50.19,50.24,53880.0,49.6321,49.6617,49.6024,49.6518,53880.0
2024-06-24 10:45:00,50.23,50.24,50.18,50.24,39373.0,49.642,49.6518,49.5925,49.6518,39373.0
2024-06-24 10:50:00,50.23,50.34,50.22,50.27,114382.0,49.642,49.7507,49.6321,49.6815,114382.0
2024-06-24 10:55:00,50.27,50.33,50.16,50.23,126735.0,49.6815,49.7408,49.5728,49.642,126735.0
2024-06-24 11:00:00,50.22,50.37,50.21,50.35,43828.0,49.6321,49.7803,49.6222,49.7606,43828.0
2024-06-24 11:05:00,50.34,50.36,50.14,50.14,44954.0,49.7507,49.7704,49.553,49.553,44954.0
2024-06-24 11:10:00,50.14,50.14,50.01,50.02,22809.0,49.553,49.553,49.4245,49.4344,22809.0
2024-06-24 11:15:00,50.02,50.08,50.0,50.05,23219.0,49.4344,49.4937,49.4146,49.4641,23219.0
2024-06-24 11:20:00,50.06,50.1,50.0,50.08,19634.0,49.4739,49.5135,49.4146,49.4937,19634.0
2024-06-24 11:25:00,50.07,50.11,50.01,50.09,28387.0,49.4838,49.5234,49.4245,49.5036,28387.0
2024-06-24 11:30:00,50.09,50.12,50.06,50.08,17903.0,49.5036,49.5332,49.4739,49.4937,17903.0
2024-06-24 11:35:00,50.07,50.07,49.98,50.03,21849.0,49.4838,49.4838,49.3949,49.4443,21849.0
2024-06-24 11:40:00,50.02,50.08,49.96,49.97,15686.0,49.4344,49.4937,49.3751,49.385,15686.0
2024-06-24 11:45:00,49.96,49.99,49.91,49.91,17149.0,49.3751,49.4048,49.3257,49.3257,17149.0
2024-06-24 11:50:00,49.92,49.97,49.89,49.97,15189.0,49.3356,49.385,49.3059,49.385,15189.0
2024-06-24 11:55:00,49.95,49.98,49.94,49.97,14453.0,49.3652,49.3949,49.3554,49.385,14453.0
2024-06-24 12:00:00,49.96,49.97,49.93,49.95,24300.0,49.3751,49.385,49.3455,49.3652,24300.0
2024-06-24 12:05:00,49.94,49.96,49.92,49.94,14330.0,49.3554,49.3751,49.3356,49.3554,14330.0
2024-06-24 12:10:00,49.94,50.0,49.93,49.98,24722.0,49.3554,49.4146,49.3455,49.3949,24722.0
2024-06-24 12:15:00,49.98,49.98,49.86,49.89,29398.0,49.3949,49.3949,49.2763,49.3059,29398.0
2024-06-24 12:20:00,49.89,49.89,49.81,49.82,26825.0,49.3059,49.3059,49.2269,49.2368,26825.0
2024-06-24 12:25:00,49.82,49.82,49.73,49.74,53942.0,49.2368,49.2368,49.1478,49.1577,53942.0
2024-06-24 12:30:00,49.74,49.77,49.72,49.73,16346.0,49.1577,49.1873,49.1379,49.1478,16346.0
2024-06-24 12:35:00,49.73,49.74,49.69,49.71,23392.0,49.1478,49.1577,49.1083,49.128,23392.0
2024-06-24 12:40:00,49.71,49.74,49.63,49.73,30562.0,49.128,49.1577,49.049,49.1478,30562.0
2024-06-24 12:45:00,49.72,49.76,49.7,49.71,50916.0,49.1379,49.1775,49.1182,49.128,50916.0
2024-06-24 12:50:00,49.71,49.73,49.66,49.66,25523.0,49.128,49.1478,49.0786,49.0786,25523.0
2024-06-24 12:55:00,49.68,49.71,49.62,49.65,26736.0,49.0984,49.128,49.0391,49.0687,26736.0
2024-06-24 13:00:00,49.64,49.67,49.6,49.65,20101.0,49.0589,49.0885,49.0193,49.0687,20101.0
2024-06-24 13:05:00,49.64,49.67,49.56,49.6,29526.0,49.0589,49.0885,48.9798,49.0193,29526.0
2024-06-24 13:10:00,49.6,49.63,49.58,49.58,19651.0,49.0193,49.049,48.9996,48.9996,19651.0
2024-06-24 13:15:00,49.58,49.58,49.51,49.52,29401.0,48.9996,48.9996,48.9304,48.9403,29401.0
2024-06-24 13:20:00,49.52,49.53,49.48,49.5,26892.0,48.9403,48.9502,48.9007,48.9205,26892.0
2024-06-24 13:25:00,49.51,49.55,49.49,49.52,18268.0,48.9304,48.9699,48.9106,48.9403,18268.0
2024-06-24 13:30:00,49.53,49.54,49.5,49.54,26480.0,48.9502,48.96,48.9205,48.96,26480.0
2024-06-24 13:35:00,49.54,49.57,49.51,49.57,64806.0,48.96,48.9897,48.9304,48.9897,64806.0
2024-06-24 13:40:00,49.57,49.61,49.55,49.58,23872.0,48.9897,49.0292,48.9699,48.9996,23872.0
2024-06-24 13:45:00,49.58,49.59,49.46,49.47,66485.0,48.9996,49.0094,48.881,48.8909,66485.0
2024-06-24 13:50:00,49.47,49.55,49.46,49.53,16430.0,48.8909,48.9699,48.881,48.9502,16430.0
2024-06-24 13:55:00,49.54,49.61,49.53,49.57,31022.0,48.96,49.0292,48.9502,48.9897,31022.0
2024-06-24 14:00:00,49.57,49.57,49.54,49.56,25149.0,48.9897,48.9897,48.96,48.9798,25149.0
2024-06-24 14:05:00,49.56,49.59,49.55,49.57,20022.0,48.9798,49.0094,48.9699,48.9897,20022.0
2024-06-24 14:10:00,49.57,49.59,49.55,49.59,17785.0,48.9897,49.0094,48.9699,49.0094,17785.0
2024-06-24 14:15:00,49.59,49.63,49.57,49.59,36329.0,49.0094,49.049,48.9897,49.0094,36329.0
2024-06-24 14:20:00,49.59,49.62,49.56,49.56,24921.0,49.0094,49.0391,48.9798,48.9798,24921.0
2024-06-24 14:25:00,49.55,49.57,49.53,49.56,25341.0,48.9699,48.9897,48.9502,48.9798,25341.0
2024-06-24 14:30:00,49.56,49.58,49.53,49.53,27326.0,48.9798,48.9996,48.9502,48.9502,27326.0
2024-06-24 14:35:00,49.53,49.62,49.53,49.62,30743.0,48.9502,49.0391,48.9502,49.0391,30743.0
2024-06-24 14:40:00,49.61,49.68,49.61,49.68,23750.0,49.0292,49.0984,49.0292,49.0984,23750.0
2024-06-24 14:45:00,49.68,49.77,49.68,49.74,38043.0,49.0984,49.1873,49.0984,49.1577,38043.0
2024-06-24 14:50:00,49.74,49.81,49.73,49.78,28118.0,49.1577,49.2269,49.1478,49.1972,28118.0
2024-06-24 14:55:00,49.79,49.81,49.74,49.8,29779.0,49.2071,49.2269,49.1577,49.217,29779.0
2024-06-24 15:00:00,49.8,49.93,49.79,49.8,51643.0,49.217,49.3455,49.2071,49.217,51643.0
2024-06-24 15:05:00,49.8,49.87,49.79,49.86,29180.0,49.217,49.2862,49.2071,49.2763,29180.0
2024-06-24 15:10:00,49.86,49.89,49.79,49.8,23777.0,49.2763,49.3059,49.2071,49.217,23777.0
2024-06-24 15:15:00,49.8,49.82,49.76,49.79,26057.0,49.217,49.2368,49.1775,49.2071,26057.0
2024-06-24 15:20:00,49.78,49.81,49.75,49.77,34078.0,49.1972,49.2269,49.1676,49.1873,34078.0
2024-06-24 15:25:00,49.76,49.79,49.71,49.73,44868.0,49.1775,49.2071,49.128,49.1478,44868.0
2024-06-24 15:30:00,49.73,49.74,49.66,49.68,46711.0,49.1478,49.1577,49.0786,49.0984,46711.0
2024-06-24 15:35:00,49.67,49.69,49.61,49.65,54853.0,49.0885,49.1083,49.0292,49.0687,54853.0
2024-06-24 15:40:00,49.64,49.68,49.64,49.67,59779.0,49.0589,49.0984,49.0589,49.0885,59779.0
2024-06-24 15:45:00,49.67,49.67,49.56,49.59,113923.0,49.0885,49.0885,48.9798,49.0094,113923.0
2024-06-24 15:50:00,49.58,49.59,49.49,49.49,181228.0,48.9996,49.0094,48.9106,48.9106,181228.0
2024-06-24 15:55:00,49.48,49.51,49.38,49.39,443317.0,48.9007,48.9304,48.8019,48.8118,443317.0
2024-06-25 09:30:00,49.55,49.64,49.42,49.5,177709.0,48.9699,49.0589,48.8414,48.9205,177709.0
2024-06-25 09:35:00,49.49,49.79,49.49,49.59,99136.0,48.9106,49.2071,48.9106,49.0094,99136.0
2024-06-25 09:40:00,49.62,49.73,49.46,49.56,71796.0,49.0391,49.1478,48.881,48.9798,71796.0
2024-06-25 09:45:00,49.55,49.55,49.39,49.5,66305.0,48.9699,48.9699,48.8118,48.9205,66305.0
2024-06-25 09:50:00,49.49,49.51,49.26,49.32,181333.0,48.9106,48.9304,48.6833,48.7426,181333.0
2024-06-25 09:55:00,49.32,49.34,49.06,49.12,97418.0,48.7426,48.7624,48.4857,48.545,97418.0
2024-06-25 10:00:00,49.13,49.28,49.12,49.26,66397.0,48.5548,48.7031,48.545,48.6833,66397.0
2024-06-25 10:05:00,49.25,49.46,49.25,49.41,81031.0,48.6734,48.881,48.6734,48.8316,81031.0
2024-06-25 10:10:00,49.4,49.55,49.37,49.55,67468.0,48.8217,48.9699,48.792,48.9699,67468.0
2024-06-25 10:15:00,49.54,49.66,49.51,49.63,67087.0,48.96,49.0786,48.9304,49.049,67087.0
2024-06-25 10:20:00,49.62,49.63,49.52,49.56,53575.0,49.0391,49.049,48.9403,48.9798,53575.0
2024-06-25 10:25:00,49.55,49.55,49.47,49.54,31641.0,48.9699,48.9699,48.8909,48.96,31641.0
2024-06-25 10:30:00,49.54,49.67,49.5,49.63,44158.0,48.96,49.0885,48.9205,49.049,44158.0
2024-06-25 10:35:00,49.64,49.66,49.57,49.62,28760.0,49.0589,49.0786,48.9897,49.0391,28760.0
2024-06-25 10:40:00,49.62,49.7,49.53,49.54,30668.0,49.0391,49.1182,48.9502,48.96,30668.0
2024-06-25 10:45:00,49.53,49.6,49.49,49.6,33302.0,48.9502,49.0193,48.9106,49.0193,33302.0
2024-06-25 10:50:00,49.6,49.69,49.58,49.68,56923.0,49.0193,49.1083,48.9996,49.0984,56923.0
2024-06-25 10:55:00,49.68,49.85,49.65,49.72,70641.0,49.0984,49.2664,49.0687,49.1379,70641.0
2024-06-25 11:00:00,49.71,49.83,49.7,49.73,59925.0,49.128,49.2466,49.1182,49.1478,59925.0
2024-06-25 11:05:00,49.73,49.73,49.59,49.68,38751.0,49.1478,49.1478,49.0094,49.0984,38751.0
2024-06-25 11:10:00,49.69,49.76,49.61,49.65,35819.0,49.1083,49.1775,49.0292,49.0687,35819.0
2024-06-25 11:15:00,49.65,49.7,49.62,49.63,24926.0,49.0687,49.1182,49.0391,49.049,24926.0
2024-06-25 11:20:00,49.62,49.69,49.61,49.64,20688.0,49.0391,49.1083,49.0292,49.0589,20688.0
2024-06-25 11:25:00,49.64,49.64,49.53,49.57,38365.0,49.0589,49.0589,48.9502,48.9897,38365.0
2024-06-25 11:30:00,49.58,49.64,49.54,49.58,20955.0,48.9996,49.0589,48.96,48.9996,20955.0
2024-06-25 11:35:00,49.57,49.59,49.48,49.52,45856.0,48.9897,49.0094,48.9007,48.9403,45856.0
2024-06-25 11:40:00,49.51,49.52,49.46,49.49,36414.0,48.9304,48.9403,48.881,48.9106,36414.0
2024-06-25 11:45:00,49.5,49.6,49.48,49.55,16601.0,48.9205,49.0193,48.9007,48.9699,16601.0
2024-06-25 11:50:00,49.55,49.57,49.47,49.5,22325.0,48.9699,48.9897,48.8909,48.9205,22325.0
2024-06-25 11:55:00,49.51,49.51,49.43,49.45,33698.0,48.9304,48.9304,48.8513,48.8711,33698.0
2024-06-25 12:00:00,49.45,49.45,49.38,49.39,29272.0,48.8711,48.8711,48.8019,48.8118,29272.0
2024-06-25 12:05:00,49.38,49.41,49.36,49.39,22284.0,48.8019,48.8316,48.7821,48.8118,22284.0
2024-06-25 12:10:00,49.39,49.39,49.36,49.38,11869.0,48.8118,48.8118,48.7821,48.8019,11869.0
2024-06-25 12:15:00,49.38,49.39,49.31,49.32,31444.0,48.8019,48.8118,48.7327,48.7426,31444.0
2024-06-25 12:20:00,49.32,49.32,49.27,49.3,17590.0,48.7426,48.7426,48.6932,48.7228,17590.0
2024-06-25 12:25:00,49.29,49.35,49.28,49.33,19589.0,48.713,48.7723,48.7031,48.7525,19589.0
2024-06-25 12:30:00,49.33,49.33,49.26,49.26,16334.0,48.7525,48.7525,48.6833,48.6833,16334.0
2024-06-25 12:35:00,49.27,49.32,49.25,49.31,15699.0,48.6932,48.7426,48.6734,48.7327,15699.0
2024-06-25 12:40:00,49.32,49.35,49.29,49.3,21055.0,48.7426,48.7723,48.713,48.7228,21055.0
2024-06-25 12:45:00,49.3,49.42,49.3,49.4,34924.0,48.7228,48.8414,48.7228,48.8217,34924.0
2024-06-25 12:50:00,49.4,49.4,49.36,49.38,18337.0,48.8217,48.8217,48.7821,48.8019,18337.0
2024-06-25 12:55:00,49.38,49.4,49.31,49.34,126030.0,48.8019,48.8217,48.7327,48.7624,126030.0
2024-06-25 13:00:00,49.34,49.34,49.21,49.22,35793.0,48.7624,48.7624,48.6339,48.6438,35793.0
2024-06-25 13:05:00,49.23,49.28,49.21,49.25,43651.0,48.6537,48.7031,48.6339,48.6734,43651.0
2024-06-25 13:10:00,49.24,49.24,49.02,49.03,78859.0,48.6635,48.6635,48.4461,48.456,78859.0
2024-06-25 13:15:00,49.02,49.18,49.01,49.18,53593.0,48.4461,48.6042,48.4362,48.6042,53593.0
2024-06-25 13:20:00,49.18,49.19,49.14,49.16,35271.0,48.6042,48.6141,48.5647,48.5845,35271.0
2024-06-25 13:25:00,49.16,49.17,49.09,49.1,34773.0,48.5845,48.5944,48.5153,48.5252,34773.0
2024-06-25 13:30:00,49.11,49.13,49.03,49.04,39140.0,48.5351,48.5548,48.456,48.4659,39140.0
2024-06-25 13:35:00,49.04,49.07,49.01,49.04,125397.0,48.4659,48.4955,48.4362,48.4659,125397.0
2024-06-25 13:40:00,49.03,49.06,49.01,49.04,49954.0,48.456,48.4857,48.4362,48.4659,49954.0
2024-06-25 13:45:00,49.03,49.05,48.99,49.02,51345.0,48.456,48.4758,48.4165,48.4461,51345.0
2024-06-25 13:50:00,49.01,49.02,48.95,48.97,41764.0,48.4362,48.4461,48.3769,48.3967,41764.0
2024-06-25 13:55:00,48.98,49.02,48.95,48.97,42308.0,48.4066,48.4461,48.3769,48.3967,42308.0
2024-06-25 14:00:00,48.96,48.96,48.87,48.93,28882.0,48.3868,48.3868,48.2979,48.3572,28882.0
2024-06-25 14:05:00,48.94,48.94,48.89,48.89,27358.0,48.3671,48.3671,48.3176,48.3176,27358.0
2024-06-25 14:10:00,48.9,48.95,48.89,48.93,31152.0,48.3275,48.3769,48.3176,48.3572,31152.0
2024-06-25 14:15:00,48.93,49.0,48.91,49.0,17582.0,48.3572,48.4264,48.3374,48.4264,17582.0
2024-06-25 14:20:00,48.99,49.0,48.94,48.98,34080.0,48.4165,48.4264,48.3671,48.4066,34080.0
2024-06-25 14:25:00,48.99,49.03,48.98,49.02,50344.0,48.4165,48.456,48.4066,48.4461,50344.0
2024-06-25 14:30:00,49.02,49.04,48.99,49.01,26363.0,48.4461,48.4659,48.4165,48.4362,26363.0
2024-06-25 14:35:00,49.02,49.05,49.0,49.05,30055.0,48.4461,48.4758,48.4264,48.4758,30055.0
2024-06-25 14:40:00,49.03,49.08,49.01,49.08,18278.0,48.456,48.5054,48.4362,48.5054,18278.0
2024-06-25 14:45:00,49.07,49.09,49.04,49.07,29328.0,48.4955,48.5153,48.4659,48.4955,29328.0
2024-06-25 14:50:00,49.07,49.07,48.95,48.97,53672.0,48.4955,48.4955,48.3769,48.3967,53672.0
2024-06-25 14:55:00,48.97,49.01,48.95,48.95,21855.0,48.3967,48.4362,48.3769,48.3769,21855.0
2024-06-25 15:00:00,48.95,48.96,48.93,48.94,30698.0,48.3769,48.3868,48.3572,48.3671,30698.0
2024-06-25 15:05:00,48.94,48.99,48.93,48.96,45903.0,48.3671,48.4165,48.3572,48.3868,45903.0
2024-06-25 15:10:00,48.96,48.98,48.95,48.95,36547.0,48.3868,48.4066,48.3769,48.3769,36547.0
2024-06-25 15:15:00,48.95,48.96,48.91,48.91,29584.0,48.3769,48.3868,48.3374,48.3374,29584.0
2024-06-25 15:20:00,48.91,48.99,48.9,48.99,43475.0,48.3374,48.4165,48.3275,48.4165,43475.0
2024-06-25 15:25:00,48.98,48.98,48.81,48.91,197471.0,48.4066,48.4066,48.2386,48.3374,197471.0
2024-06-25 15:30:00,48.91,48.98,48.88,48.96,47990.0,48.3374,48.4066,48.3078,48.3868,47990.0
2024-06-25 15:35:00,48.95,48.97,48.9,48.9,59929.0,48.3769,48.3967,48.3275,48.3275,59929.0
2024-06-25 15:40:00,48.9,48.93,48.85,48.89,72047.0,48.3275,48.3572,48.2781,48.3176,72047.0
2024-06-25 15:45:00,48.9,48.92,48.77,48.8,199795.0,48.3275,48.3473,48.199,48.2287,199795.0
2024-06-25 15:50:00,48.8,48.85,48.67,48.77,342999.0,48.2287,48.2781,48.1002,48.199,342999.0
2024-06-25 15:55:00,48.77,48.82,48.71,48.81,594242.0,48.199,48.2485,48.1398,48.2386,594242.0
2024-06-26 09:30:00,47.9,48.08,47.52,47.56,364405.0,47.3392,47.5171,46.9637,47.0032,364405.0
2024-06-26 09:35:00,47.57,47.64,47.32,47.51,714996.0,47.0131,47.0823,46.766,46.9538,714996.0
2024-06-26 09:40:00,47.51,47.6,47.38,47.45,105630.0,46.9538,47.0427,46.8253,46.8945,105630.0
2024-06-26 09:45:00,47.44,47.49,47.15,47.26,164382.0,46.8846,46.934,46.598,46.7067,164382.0
2024-06-26 09:50:00,47.26,47.42,47.23,47.24,153342.0,46.7067,46.8649,46.6771,46.687,153342.0
2024-06-26 09:55:00,47.26,47.37,47.2,47.21,265942.0,46.7067,46.8154,46.6474,46.6573,265942.0
2024-06-26 10:00:00,47.21,47.62,47.18,47.6,239240.0,46.6573,47.0625,46.6277,47.0427,239240.0
2024-06-26 10:05:00,47.6,47.69,47.5,47.68,86951.0,47.0427,47.1317,46.9439,47.1218,86951.0
2024-06-26 10:10:00,47.68,47.93,47.65,47.93,140723.0,47.1218,47.3689,47.0922,47.3689,140723.0
2024-06-26 10:15:00,47.92,48.0,47.78,47.91,95954.0,47.359,47.4381,47.2206,47.3491,95954.0
2024-06-26 10:20:00,47.94,48.13,47.92,48.12,128351.0,47.3788,47.5665,47.359,47.5567,128351.0
2024-06-26 10:25:00,48.11,48.13,47.94,47.96,78510.0,47.5468,47.5665,47.3788,47.3985,78510.0
2024-06-26 10:30:00,47.95,48.07,47.86,48.0,76963.0,47.3886,47.5072,47.2997,47.4381,76963.0
2024-06-26 10:35:00,48.0,48.1,47.95,48.07,59709.0,47.4381,47.5369,47.3886,47.5072,59709.0
2024-06-26 10:40:00,48.05,48.08,47.98,48.01,44712.0,47.4875,47.5171,47.4183,47.4479,44712.0
2024-06-26 10:45:00,48.01,48.14,48.0,48.1,58376.0,47.4479,47.5764,47.4381,47.5369,58376.0
2024-06-26 10:50:00,48.11,48.31,48.1,48.3,71606.0,47.5468,47.7444,47.5369,47.7346,71606.0
2024-06-26 10:55:00,48.31,48.34,48.26,48.28,51395.0,47.7444,47.7741,47.695,47.7148,51395.0
2024-06-26 11:00:00,48.29,48.39,48.24,48.39,105233.0,47.7247,47.8235,47.6753,47.8235,105233.0
2024-06-26 11:05:00,48.39,48.42,48.29,48.3,66979.0,47.8235,47.8531,47.7247,47.7346,66979.0
2024-06-26 11:10:00,48.29,48.34,48.25,48.33,48104.0,47.7247,47.7741,47.6851,47.7642,48104.0
2024-06-26 11:15:00,48.33,48.38,48.29,48.35,54603.0,47.7642,47.8136,47.7247,47.784,54603.0
2024-06-26 11:20:00,48.35,48.39,48.3,48.36,46164.0,47.784,47.8235,47.7346,47.7938,46164.0
2024-06-26 11:25:00,48.37,48.38,48.28,48.37,48873.0,47.8037,47.8136,47.7148,47.8037,48873.0
2024-06-26 11:30:00,48.36,48.38,48.27,48.36,56350.0,47.7938,47.8136,47.7049,47.7938,56350.0
2024-06-26 11:35:00,48.35,48.39,48.22,48.24,48820.0,47.784,47.8235,47.6555,47.6753,48820.0
2024-06-26 11:40:00,48.23,48.34,48.2,48.26,54707.0,47.6654,47.7741,47.6357,47.695,54707.0
2024-06-26 11:45:00,48.25,48.36,48.25,48.32,37647.0,47.6851,47.7938,47.6851,47.7543,37647.0
2024-06-26 11:50:00,48.33,48.35,48.24,48.27,32857.0,47.7642,47.784,47.6753,47.7049,32857.0
2024-06-26 11:55:00,48.27,48.27,48.17,48.25,45879.0,47.7049,47.7049,47.6061,47.6851,45879.0
2024-06-26 12:00:00,48.24,48.34,48.24,48.29,50592.0,47.6753,47.7741,47.6753,47.7247,50592.0
2024-06-26 12:05:00,48.28,48.33,48.22,48.24,37244.0,47.7148,47.7642,47.6555,47.6753,37244.0
2024-06-26 12:10:00,48.23,48.26,48.1,48.15,30602.0,47.6654,47.695,47.5369,47.5863,30602.0
2024-06-26 12:15:00,48.15,48.28,48.12,48.23,39852.0,47.5863,47.7148,47.5567,47.6654,39852.0
2024-06-26 12:20:00,48.23,48.24,48.2,48.21,28044.0,47.6654,47.6753,47.6357,47.6456,28044.0
2024-06-26 12:25:00,48.21,48.29,48.19,48.26,37775.0,47.6456,47.7247,47.6258,47.695,37775.0
2024-06-26 12:30:00,48.25,48.25,48.1,48.1,152473.0,47.6851,47.6851,47.5369,47.5369,152473.0
2024-06-26 12:35:00,48.1,48.16,48.09,48.15,28246.0,47.5369,47.5962,47.527,47.5863,28246.0
2024-06-26 12:40:00,48.16,48.19,48.1,48.11,143025.0,47.5962,47.6258,47.5369,47.5468,143025.0
2024-06-26 12:45:00,48.12,48.17,48.11,48.13,39658.0,47.5567,47.6061,47.5468,47.5665,39658.0
2024-06-26 12:50:00,48.13,48.15,48.1,48.15,24512.0,47.5665,47.5863,47.5369,47.5863,24512.0
2024-06-26 12:55:00,48.15,48.15,48.1,48.13,23959.0,47.5863,47.5863,47.5369,47.5665,23959.0
2024-06-26 13:00:00,48.13,48.2,48.12,48.18,103753.0,47.5665,47.6357,47.5567,47.616,103753.0
2024-06-26 13:05:00,48.18,48.21,48.15,48.21,19807.0,47.616,47.6456,47.5863,47.6456,19807.0
2024-06-26 13:10:00,48.21,48.47,48.2,48.27,359440.0,47.6456,47.9026,47.6357,47.7049,359440.0
2024-06-26 13:15:00,48.26,48.34,48.22,48.22,99674.0,47.695,47.7741,47.6555,47.6555,99674.0
2024-06-26 13:20:00,48.21,48.25,48.18,48.21,21901.0,47.6456,47.6851,47.616,47.6456,21901.0
2024-06-26 13:25:00,48.21,48.24,48.2,48.24,20979.0,47.6456,47.6753,47.6357,47.6753,20979.0
2024-06-26 13:30:00,48.23,48.24,48.16,48.16,30048.0,47.6654,47.6753,47.5962,47.5962,30048.0
2024-06-26 13:35:00,48.15,48.16,48.09,48.13,33712.0,47.5863,47.5962,47.527,47.5665,33712.0
2024-06-26 13:40:00,48.13,48.14,48.01,48.04,20769.0,47.5665,47.5764,47.4479,47.4776,20769.0
2024-06-26 13:45:00,48.04,48.05,47.97,47.98,27857.0,47.4776,47.4875,47.4084,47.4183,27857.0
2024-06-26 13:50:00,47.98,48.0,47.95,47.97,67183.0,47.4183,47.4381,47.3886,47.4084,67183.0
2024-06-26 13:55:00,47.96,48.0,47.94,47.96,37139.0,47.3985,47.4381,47.3788,47.3985,37139.0
2024-06-26 14:00:00,47.97,47.97,47.82,47.83,66903.0,47.4084,47.4084,47.2602,47.2701,66903.0
2024-06-26 14:05:00,47.83,47.85,47.77,47.8,65307.0,47.2701,47.2898,47.2108,47.2404,65307.0
2024-06-26 14:10:00,47.8,47.9,47.8,47.84,56381.0,47.2404,47.3392,47.2404,47.2799,56381.0
2024-06-26 14:15:00,47.83,47.93,47.79,47.88,57869.0,47.2701,47.3689,47.2305,47.3195,57869.0
2024-06-26 14:20:00,47.89,47.91,47.84,47.87,42639.0,47.3293,47.3491,47.2799,47.3096,42639.0
2024-06-26 14:25:00,47.88,47.88,47.82,47.87,40101.0,47.3195,47.3195,47.2602,47.3096,40101.0
2024-06-26 14:30:00,47.87,47.89,47.86,47.86,27533.0,47.3096,47.3293,47.2997,47.2997,27533.0
2024-06-26 14:35:00,47.86,47.91,47.81,47.82,51892.0,47.2997,47.3491,47.2503,47.2602,51892.0
2024-06-26 14:40:00,47.83,47.91,47.83,47.89,34548.0,47.2701,47.3491,47.2701,47.3293,34548.0
2024-06-26 14:45:00,47.89,48.06,47.88,48.05,142148.0,47.3293,47.4974,47.3195,47.4875,142148.0
2024-06-26 14:50:00,48.05,48.1,47.99,48.09,65927.0,47.4875,47.5369,47.4282,47.527,65927.0
2024-06-26 14:55:00,48.09,48.16,48.09,48.13,86200.0,47.527,47.5962,47.527,47.5665,86200.0
2024-06-26 15:00:00,48.13,48.14,48.05,48.05,50777.0,47.5665,47.5764,47.4875,47.4875,50777.0
2024-06-26 15:05:00,48.06,48.1,48.03,48.06,51758.0,47.4974,47.5369,47.4677,47.4974,51758.0
2024-06-26 15:10:00,48.06,48.09,48.02,48.06,67847.0,47.4974,47.527,47.4578,47.4974,67847.0
2024-06-26 15:15:00,48.06,48.09,48.04,48.05,63000.0,47.4974,47.527,47.4776,47.4875,63000.0
2024-06-26 15:20:00,48.05,48.1,48.04,48.08,47677.0,47.4875,47.5369,47.4776,47.5171,47677.0
2024-06-26 15:25:00,48.09,48.14,48.07,48.11,53857.0,47.527,47.5764,47.5072,47.5468,53857.0
2024-06-26 15:30:00,48.1,48.11,48.05,48.09,64372.0,47.5369,47.5468,47.4875,47.527,64372.0
2024-06-26 15:35:00,48.09,48.19,48.05,48.16,113040.0,47.527,47.6258,47.4875,47.5962,113040.0
2024-06-26 15:40:00,48.15,48.19,48.09,48.13,205919.0,47.5863,47.6258,47.527,47.5665,205919.0
2024-06-26 15:45:00,48.13,48.13,48.03,48.09,84536.0,47.5665,47.5665,47.4677,47.527,84536.0
2024-06-26 15:50:00,48.09,48.24,48.07,48.2,217592.0,47.527,47.6753,47.5072,47.6357,217592.0
2024-06-26 15:55:00,48.2,48.24,48.11,48.15,589902.0,47.6357,47.6753,47.5468,47.5863,589902.0
2024-06-27 09:30:00,48.15,48.27,47.87,48.26,122686.0,47.5863,47.7049,47.3096,47.695,122686.0
2024-06-27 09:35:00,48.26,48.34,48.18,48.19,39236.0,47.695,47.7741,47.616,47.6258,39236.0
2024-06-27 09:40:00,48.2,48.28,48.09,48.25,47130.0,47.6357,47.7148,47.527,47.6851,47130.0
2024-06-27 09:45:00,48.24,48.37,48.17,48.27,61091.0,47.6753,47.8037,47.6061,47.7049,61091.0
2024-06-27 09:50:00,48.25,48.28,48.18,48.19,51880.0,47.6851,47.7148,47.616,47.6258,51880.0
2024-06-27 09:55:00,48.19,48.34,48.15,48.34,37298.0,47.6258,47.7741,47.5863,47.7741,37298.0
2024-06-27 10:00:00,48.34,48.36,48.25,48.26,41317.0,47.7741,47.7938,47.6851,47.695,41317.0
2024-06-27 10:05:00,48.29,48.34,48.25,48.34,67845.0,47.7247,47.7741,47.6851,47.7741,67845.0
2024-06-27 10:10:00,48.33,48.4,48.27,48.29,38911.0,47.7642,47.8334,47.7049,47.7247,38911.0
2024-06-27 10:15:00,48.28,48.32,48.22,48.25,33306.0,47.7148,47.7543,47.6555,47.6851,33306.0
2024-06-27 10:20:00,48.25,48.29,48.21,48.29,134348.0,47.6851,47.7247,47.6456,47.7247,134348.0
2024-06-27 10:25:00,48.28,48.34,48.24,48.25,25016.0,47.7148,47.7741,47.6753,47.6851,25016.0
2024-06-27 10:30:00,48.26,48.31,48.2,48.21,132044.0,47.695,47.7444,47.6357,47.6456,132044.0
2024-06-27 10:35:00,48.21,48.27,48.21,48.23,18678.0,47.6456,47.7049,47.6456,47.6654,18678.0
2024-06-27 10:40:00,48.22,48.24,48.16,48.17,32752.0,47.6555,47.6753,47.5962,47.6061,32752.0
2024-06-27 10:45:00,48.16,48.26,48.15,48.24,33222.0,47.5962,47.695,47.5863,47.6753,33222.0
2024-06-27 10:50:00,48.25,48.29,48.18,48.19,34081.0,47.6851,47.7247,47.616,47.6258,34081.0
2024-06-27 10:55:00,48.2,48.21,48.11,48.14,42357.0,47.6357,47.6456,47.5468,47.5764,42357.0
2024-06-27 11:00:00,48.14,48.18,48.11,48.16,24103.0,47.5764,47.616,47.5468,47.5962,24103.0
2024-06-27 11:05:00,48.16,48.23,48.15,48.22,22143.0,47.5962,47.6654,47.5863,47.6555,22143.0
2024-06-27 11:10:00,48.21,48.26,48.12,48.16,76202.0,47.6456,47.695,47.5567,47.5962,76202.0
2024-06-27 11:15:00,48.16,48.25,48.13,48.22,31345.0,47.5962,47.6851,47.5665,47.6555,31345.0
2024-06-27 11:20:00,48.23,48.3,48.19,48.29,27997.0,47.6654,47.7346,47.6258,47.7247,27997.0
2024-06-27 11:25:00,48.29,48.36,48.25,48.28,62138.0,47.7247,47.7938,47.6851,47.7148,62138.0
2024-06-27 11:30:00,48.27,48.27,48.11,48.15,29377.0,47.7049,47.7049,47.5468,47.5863,29377.0
2024-06-27 11:35:00,48.17,48.24,48.17,48.22,32124.0,47.6061,47.6753,47.6061,47.6555,32124.0
2024-06-27 11:40:00,48.22,48.38,48.2,48.35,46751.0,47.6555,47.8136,47.6357,47.784,46751.0
2024-06-27 11:45:00,48.36,48.38,48.33,48.36,44399.0,47.7938,47.8136,47.7642,47.7938,44399.0
2024-06-27 11:50:00,48.35,48.39,48.31,48.35,14489.0,47.784,47.8235,47.7444,47.784,14489.0
2024-06-27 11:55:00,48.35,48.37,48.31,48.31,16104.0,47.784,47.8037,47.7444,47.7444,16104.0
2024-06-27 12:00:00,48.32,48.34,48.27,48.3,21952.0,47.7543,47.7741,47.7049,47.7346,21952.0
2024-06-27 12:05:00,48.31,48.42,48.3,48.4,26675.0,47.7444,47.8531,47.7346,47.8334,26675.0
2024-06-27 12:10:00,48.4,48.44,48.4,48.41,13079.0,47.8334,47.8729,47.8334,47.8433,13079.0
2024-06-27 12:15:00,48.41,48.43,48.33,48.35,21980.0,47.8433,47.863,47.7642,47.784,21980.0
2024-06-27 12:20:00,48.35,48.38,48.35,48.38,16107.0,47.784,47.8136,47.784,47.8136,16107.0
2024-06-27 12:25:00,48.38,48.44,48.38,48.4,24076.0,47.8136,47.8729,47.8136,47.8334,24076.0
2024-06-27 12:30:00,48.4,48.43,48.39,48.4,20344.0,47.8334,47.863,47.8235,47.8334,20344.0
2024-06-27 12:35:00,48.4,48.41,48.32,48.34,25424.0,47.8334,47.8433,47.7543,47.7741,25424.0
2024-06-27 12:40:00,48.34,48.35,48.3,48.33,12351.0,47.7741,47.784,47.7346,47.7642,12351.0
2024-06-27 12:45:00,48.34,48.36,48.32,48.35,31463.0,47.7741,47.7938,47.7543,47.784,31463.0
2024-06-27 12:50:00,48.35,48.39,48.34,48.37,15498.0,47.784,47.8235,47.7741,47.8037,15498.0
2024-06-27 12:55:00,48.37,48.38,48.34,48.34,11215.0,47.8037,47.8136,47.7741,47.7741,11215.0
2024-06-27 13:00:00,48.34,48.38,48.32,48.33,14335.0,47.7741,47.8136,47.7543,47.7642,14335.0
2024-06-27 13:05:00,48.33,48.37,48.31,48.34,20231.0,47.7642,47.8037,47.7444,47.7741,20231.0
2024-06-27 13:10:00,48.34,48.35,48.32,48.32,14645.0,47.7741,47.784,47.7543,47.7543,14645.0
2024-06-27 13:15:00,48.33,48.35,48.31,48.31,17901.0,47.7642,47.784,47.7444,47.7444,17901.0
2024-06-27 13:20:00,48.32,48.42,48.32,48.4,51508.0,47.7543,47.8531,47.7543,47.8334,51508.0
2024-06-27 13:25:00,48.39,48.48,48.39,48.47,41241.0,47.8235,47.9124,47.8235,47.9026,41241.0
2024-06-27 13:30:00,48.47,48.56,48.4,48.55,21705.0,47.9026,47.9915,47.8334,47.9816,21705.0
2024-06-27 13:35:00,48.55,48.55,48.49,48.49,25450.0,47.9816,47.9816,47.9223,47.9223,25450.0
2024-06-27 13:40:00,48.5,48.5,48.41,48.41,23763.0,47.9322,47.9322,47.8433,47.8433,23763.0
2024-06-27 13:45:00,48.41,48.43,48.37,48.41,22378.0,47.8433,47.863,47.8037,47.8433,22378.0
2024-06-27 13:50:00,48.41,48.55,48.41,48.54,22510.0,47.8433,47.9816,47.8433,47.9717,22510.0
2024-06-27 13:55:00,48.55,48.57,48.51,48.53,20425.0,47.9816,48.0014,47.9421,47.9619,20425.0
2024-06-27 14:00:00,48.53,48.53,48.43,48.43,24520.0,47.9619,47.9619,47.863,47.863,24520.0
2024-06-27 14:05:00,48.43,48.44,48.37,48.41,20763.0,47.863,47.8729,47.8037,47.8433,20763.0
2024-06-27 14:10:00,48.4,48.41,48.34,48.35,26858.0,47.8334,47.8433,47.7741,47.784,26858.0
2024-06-27 14:15:00,48.36,48.38,48.32,48.36,24459.0,47.7938,47.8136,47.7543,47.7938,24459.0
2024-06-27 14:20:00,48.35,48.39,48.33,48.33,19691.0,47.784,47.8235,47.7642,47.7642,19691.0
2024-06-27 14:25:00,48.34,48.38,48.33,48.37,17029.0,47.7741,47.8136,47.7642,47.8037,17029.0
2024-06-27 14:30:00,48.36,48.39,48.34,48.38,18546.0,47.7938,47.8235,47.7741,47.8136,18546.0
2024-06-27 14:35:00,48.38,48.4,48.34,48.4,24541.0,47.8136,47.8334,47.7741,47.8334,24541.0
2024-06-27 14:40:00,48.39,48.4,48.34,48.38,22699.0,47.8235,47.8334,47.7741,47.8136,22699.0
2024-06-27 14:45:00,48.38,48.4,48.36,48.38,17011.0,47.8136,47.8334,47.7938,47.8136,17011.0
2024-06-27 14:50:00,48.38,48.42,48.38,48.4,24634.0,47.8136,47.8531,47.8136,47.8334,24634.0
2024-06-27 14:55:00,48.4,48.42,48.35,48.38,22290.0,47.8334,47.8531,47.784,47.8136,22290.0
2024-06-27 15:00:00,48.38,48.45,48.37,48.41,31794.0,47.8136,47.8828,47.8037,47.8433,31794.0
2024-06-27 15:05:00,48.41,48.41,48.34,48.36,53663.0,47.8433,47.8433,47.7741,47.7938,53663.0
2024-06-27 15:10:00,48.36,48.43,48.35,48.4,26408.0,47.7938,47.863,47.784,47.8334,26408.0
2024-06-27 15:15:00,48.4,48.43,48.37,48.41,26715.0,47.8334,47.863,47.8037,47.8433,26715.0
2024-06-27 15:20:00,48.41,48.43,48.37,48.39,43851.0,47.8433,47.863,47.8037,47.8235,43851.0
2024-06-27 15:25:00,48.39,48.4,48.35,48.36,32623.0,47.8235,47.8334,47.784,47.7938,32623.0
2024-06-27 15:30:00,48.36,48.43,48.31,48.43,41912.0,47.7938,47.863,47.7444,47.863,41912.0
2024-06-27 15:35:00,48.43,48.43,48.36,48.4,153742.0,47.863,47.863,47.7938,47.8334,153742.0
2024-06-27 15:40:00,48.4,48.53,48.4,48.45,96777.0,47.8334,47.9619,47.8334,47.8828,96777.0
2024-06-27 15:45:00,48.44,48.59,48.44,48.58,148478.0,47.8729,48.0212,47.8729,48.0113,148478.0
2024-06-27 15:50:00,48.57,48.64,48.53,48.59,208433.0,48.0014,48.0706,47.9619,48.0212,208433.0
2024-06-27 15:55:00,48.58,48.63,48.49,48.61,438777.0,48.0113,48.0607,47.9223,48.0409,438777.0
2024-06-28 09:30:00,48.42,48.47,48.1,48.46,221514.0,47.8531,47.9026,47.5369,47.8927,221514.0
2024-06-28 09:35:00,48.48,48.5,48.28,48.28,142159.0,47.9124,47.9322,47.7148,47.7148,142159.0
2024-06-28 09:40:00,48.29,48.39,48.13,48.13,81939.0,47.7247,47.8235,47.5665,47.5665,81939.0
2024-06-28 09:45:00,48.14,48.2,48.02,48.11,118509.0,47.5764,47.6357,47.4578,47.5468,118509.0
2024-06-28 09:50:00,48.13,48.28,48.07,48.2,67169.0,47.5665,47.7148,47.5072,47.6357,67169.0
2024-06-28 09:55:00,48.2,48.36,48.11,48.16,101990.0,47.6357,47.7938,47.5468,47.5962,101990.0
2024-06-28 10:00:00,48.18,48.35,48.14,48.32,96349.0,47.616,47.784,47.5764,47.7543,96349.0
2024-06-28 10:05:00,48.32,48.35,48.27,48.27,62854.0,47.7543,47.784,47.7049,47.7049,62854.0
2024-06-28 10:10:00,48.28,48.39,48.23,48.31,117331.0,47.7148,47.8235,47.6654,47.7444,117331.0
2024-06-28 10:15:00,48.31,48.38,48.23,48.3,68459.0,47.7444,47.8136,47.6654,47.7346,68459.0
2024-06-28 10:20:00,48.29,48.38,48.25,48.35,39521.0,47.7247,47.8136,47.6851,47.784,39521.0
2024-06-28 10:25:00,48.36,48.43,48.22,48.22,112166.0,47.7938,47.863,47.6555,47.6555,112166.0
2024-06-28 10:30:00,48.23,48.36,48.22,48.31,39825.0,47.6654,47.7938,47.6555,47.7444,39825.0
2024-06-28 10:35:00,48.32,48.35,48.25,48.28,40360.0,47.7543,47.784,47.6851,47.7148,40360.0
2024-06-28 10:40:00,48.28,48.36,48.28,48.3,36688.0,47.7148,47.7938,47.7148,47.7346,36688.0
2024-06-28 10:45:00,48.3,48.41,48.29,48.35,49978.0,47.7346,47.8433,47.7247,47.784,49978.0
2024-06-28 10:50:00,48.34,48.37,48.28,48.33,37199.0,47.7741,47.8037,47.7148,47.7642,37199.0
2024-06-28 10:55:00,48.32,48.36,48.2,48.21,54395.0,47.7543,47.7938,47.6357,47.6456,54395.0
2024-06-28 11:00:00,48.21,48.21,48.14,48.15,69843.0,47.6456,47.6456,47.5764,47.5863,69843.0
2024-06-28 11:05:00,48.15,48.22,48.09,48.13,60305.0,47.5863,47.6555,47.527,47.5665,60305.0
2024-06-28 11:10:00,48.12,48.16,48.08,48.12,26821.0,47.5567,47.5962,47.5171,47.5567,26821.0
2024-06-28 11:15:00,48.12,48.14,48.02,48.04,24213.0,47.5567,47.5764,47.4578,47.4776,24213.0
2024-06-28 11:20:00,48.03,48.1,48.03,48.04,26311.0,47.4677,47.5369,47.4677,47.4776,26311.0
2024-06-28 11:25:00,48.03,48.05,47.97,48.01,59327.0,47.4677,47.4875,47.4084,47.4479,59327.0
2024-06-28 11:30:00,48.0,48.02,47.97,48.0,34803.0,47.4381,47.4578,47.4084,47.4381,34803.0
2024-06-28 11:35:00,48.01,48.13,47.96,48.13,69499.0,47.4479,47.5665,47.3985,47.5665,69499.0
2024-06-28 11:40:00,48.13,48.13,48.06,48.12,22888.0,47.5665,47.5665,47.4974,47.5567,22888.0
2024-06-28 11:45:00,48.12,48.16,48.06,48.07,25004.0,47.5567,47.5962,47.4974,47.5072,25004.0
2024-06-28 11:50:00,48.07,48.1,48.02,48.03,32952.0,47.5072,47.5369,47.4578,47.4677,32952.0
2024-06-28 11:55:00,48.03,48.06,48.02,48.04,31685.0,47.4677,47.4974,47.4578,47.4776,31685.0
2024-06-28 12:00:00,48.03,48.06,48.0,48.02,34671.0,47.4677,47.4974,47.4381,47.4578,34671.0
2024-06-28 12:05:00,48.02,48.02,47.88,47.9,49927.0,47.4578,47.4578,47.3195,47.3392,49927.0
2024-06-28 12:10:00,47.9,47.93,47.85,47.9,65206.0,47.3392,47.3689,47.2898,47.3392,65206.0
2024-06-28 12:15:00,47.9,47.94,47.84,47.91,35309.0,47.3392,47.3788,47.2799,47.3491,35309.0
2024-06-28 12:20:00,47.91,47.99,47.91,47.94,47958.0,47.3491,47.4282,47.3491,47.3788,47958.0
2024-06-28 12:25:00,47.94,47.97,47.91,47.92,27737.0,47.3788,47.4084,47.3491,47.359,27737.0
2024-06-28 12:30:00,47.92,47.95,47.89,47.93,24835.0,47.359,47.3886,47.3293,47.3689,24835.0
2024-06-28 12:35:00,47.91,47.92,47.82,47.84,43215.0,47.3491,47.359,47.2602,47.2799,43215.0
2024-06-28 12:40:00,47.84,47.87,47.78,47.87,52350.0,47.2799,47.3096,47.2206,47.3096,52350.0
2024-06-28 12:45:00,47.86,47.89,47.84,47.88,31161.0,47.2997,47.3293,47.2799,47.3195,31161.0
2024-06-28 12:50:00,47.88,47.9,47.85,47.86,47714.0,47.3195,47.3392,47.2898,47.2997,47714.0
2024-06-28 12:55:00,47.86,47.89,47.82,47.86,26124.0,47.2997,47.3293,47.2602,47.2997,26124.0
2024-06-28 13:00:00,47.86,47.88,47.8,47.86,56087.0,47.2997,47.3195,47.2404,47.2997,56087.0
2024-06-28 13:05:00,47.88,47.92,47.87,47.9,51715.0,47.3195,47.359,47.3096,47.3392,51715.0
2024-06-28 13:10:00,47.9,47.91,47.86,47.89,27009.0,47.3392,47.3491,47.2997,47.3293,27009.0
2024-06-28 13:15:00,47.89,47.95,47.86,47.9,45191.0,47.3293,47.3886,47.2997,47.3392,45191.0
2024-06-28 13:20:00,47.9,47.92,47.88,47.88,16748.0,47.3392,47.359,47.3195,47.3195,16748.0
2024-06-28 13:25:00,47.89,47.92,47.82,47.83,24636.0,47.3293,47.359,47.2602,47.2701,24636.0
2024-06-28 13:30:00,47.83,47.84,47.78,47.79,29810.0,47.2701,47.2799,47.2206,47.2305,29810.0
2024-06-28 13:35:00,47.79,47.81,47.73,47.77,38729.0,47.2305,47.2503,47.1712,47.2108,38729.0
2024-06-28 13:40:00,47.77,47.77,47.71,47.73,58182.0,47.2108,47.2108,47.1515,47.1712,58182.0
2024-06-28 13:45:00,47.71,47.74,47.67,47.7,33886.0,47.1515,47.1811,47.1119,47.1416,33886.0
2024-06-28 13:50:00,47.7,47.72,47.65,47.72,33919.0,47.1416,47.1613,47.0922,47.1613,33919.0
2024-06-28 13:55:00,47.72,47.72,47.66,47.69,193265.0,47.1613,47.1613,47.102,47.1317,193265.0
2024-06-28 14:00:00,47.69,47.69,47.51,47.59,125103.0,47.1317,47.1317,46.9538,47.0329,125103.0
2024-06-28 14:05:00,47.59,47.59,47.5,47.53,61661.0,47.0329,47.0329,46.9439,46.9736,61661.0
2024-06-28 14:10:00,47.54,47.54,47.39,47.41,90143.0,46.9834,46.9834,46.8352,46.855,90143.0
2024-06-28 14:15:00,47.41,47.43,47.35,47.36,57576.0,46.855,46.8747,46.7957,46.8056,57576.0
2024-06-28 14:20:00,47.36,47.38,47.3,47.31,79437.0,46.8056,46.8253,46.7463,46.7561,79437.0
2024-06-28 14:25:00,47.3,47.39,47.3,47.36,65381.0,46.7463,46.8352,46.7463,46.8056,65381.0
2024-06-28 14:30:00,47.36,47.42,47.33,47.36,105449.0,46.8056,46.8649,46.7759,46.8056,105449.0
2024-06-28 14:35:00,47.36,47.36,47.27,47.27,82585.0,46.8056,46.8056,46.7166,46.7166,82585.0
2024-06-28 14:40:00,47.28,47.3,47.25,47.26,48009.0,46.7265,46.7463,46.6968,46.7067,48009.0
2024-06-28 14:45:00,47.26,47.32,47.23,47.32,113219.0,46.7067,46.766,46.6771,46.766,113219.0
2024-06-28 14:50:00,47.32,47.4,47.31,47.4,46203.0,46.766,46.8451,46.7561,46.8451,46203.0
2024-06-28 14:55:00,47.4,47.4,47.31,47.32,92720.0,46.8451,46.8451,46.7561,46.766,92720.0
2024-06-28 15:00:00,47.31,47.33,47.25,47.27,120622.0,46.7561,46.7759,46.6968,46.7166,120622.0
2024-06-28 15:05:00,47.27,47.3,47.22,47.26,106818.0,46.7166,46.7463,46.6672,46.7067,106818.0
2024-06-28 15:10:00,47.26,47.3,47.16,47.19,148615.0,46.7067,46.7463,46.6079,46.6375,148615.0
2024-06-28 15:15:00,47.19,47.28,47.18,47.28,107474.0,46.6375,46.7265,46.6277,46.7265,107474.0
2024-06-28 15:20:00,47.27,47.31,47.22,47.23,60963.0,46.7166,46.7561,46.6672,46.6771,60963.0
2024-06-28 15:25:00,47.24,47.24,47.18,47.2,104101.0,46.687,46.687,46.6277,46.6474,104101.0
2024-06-28 15:30:00,47.2,47.23,47.03,47.15,171259.0,46.6474,46.6771,46.4794,46.598,171259.0
2024-06-28 15:35:00,47.15,47.19,47.1,47.12,132683.0,46.598,46.6375,46.5486,46.5684,132683.0
2024-06-28 15:40:00,47.11,47.22,47.1,47.16,189342.0,46.5585,46.6672,46.5486,46.6079,189342.0
2024-06-28 15:45:00,47.15,47.22,47.13,47.19,205568.0,46.598,46.6672,46.5782,46.6375,205568.0
2024-06-28 15:50:00,47.18,47.31,47.18,47.27,332269.0,46.6277,46.7561,46.6277,46.7166,332269.0
2024-06-28 15:55:00,47.27,47.45,47.26,47.45,852690.0,46.7166,46.8945,46.7067,46.8945,852690.0
2024-07-01 09:30:00,47.81,47.91,47.58,47.77,265406.0,47.2503,47.3491,47.023,47.2108,265406.0
2024-07-01 09:35:00,47.77,47.77,47.44,47.45,69650.0,47.2108,47.2108,46.8846,46.8945,69650.0
2024-07-01 09:40:00,47.46,47.59,47.4,47.51,112839.0,46.9044,47.0329,46.8451,46.9538,112839.0
2024-07-01 09:45:00,47.5,47.52,47.34,47.36,95306.0,46.9439,46.9637,46.7858,46.8056,95306.0
2024-07-01 09:50:00,47.34,47.5,47.25,47.28,67991.0,46.7858,46.9439,46.6968,46.7265,67991.0
2024-07-01 09:55:00,47.28,47.39,47.26,47.29,79685.0,46.7265,46.8352,46.7067,46.7364,79685.0
2024-07-01 10:00:00,47.3,47.41,47.23,47.23,80349.0,46.7463,46.855,46.6771,46.6771,80349.0
2024-07-01 10:05:00,47.24,47.39,47.19,47.26,92665.0,46.687,46.8352,46.6375,46.7067,92665.0
2024-07-01 10:10:00,47.25,47.28,47.18,47.22,66217.0,46.6968,46.7265,46.6277,46.6672,66217.0
2024-07-01 10:15:00,47.21,47.22,47.15,47.18,66949.0,46.6573,46.6672,46.598,46.6277,66949.0
2024-07-01 10:20:00,47.18,47.26,47.11,47.25,63585.0,46.6277,46.7067,46.5585,46.6968,63585.0
2024-07-01 10:25:00,47.26,47.28,47.21,47.23,51764.0,46.7067,46.7265,46.6573,46.6771,51764.0
2024-07-01 10:30:00,47.25,47.25,47.14,47.16,50511.0,46.6968,46.6968,46.5881,46.6079,50511.0
2024-07-01 10:35:00,47.16,47.19,47.15,47.16,34064.0,46.6079,46.6375,46.598,46.6079,34064.0
2024-07-01 10:40:00,47.17,47.25,47.17,47.22,65286.0,46.6178,46.6968,46.6178,46.6672,65286.0
2024-07-01 10:45:00,47.23,47.3,47.21,47.23,34001.0,46.6771,46.7463,46.6573,46.6771,34001.0
2024-07-01 10:50:00,47.23,47.28,47.19,47.2,237130.0,46.6771,46.7265,46.6375,46.6474,237130.0
2024-07-01 10:55:00,47.2,47.21,47.15,47.18,41572.0,46.6474,46.6573,46.598,46.6277,41572.0
2024-07-01 11:00:00,47.18,47.19,47.07,47.11,96623.0,46.6277,46.6375,46.5189,46.5585,96623.0
2024-07-01 11:05:00,47.11,47.12,47.06,47.09,55560.0,46.5585,46.5684,46.5091,46.5387,55560.0
2024-07-01 11:10:00,47.1,47.1,47.01,47.03,32756.0,46.5486,46.5486,46.4597,46.4794,32756.0
2024-07-01 11:15:00,47.02,47.03,46.93,46.93,101093.0,46.4695,46.4794,46.3806,46.3806,101093.0
2024-07-01 11:20:00,46.93,46.94,46.87,46.9,74300.0,46.3806,46.3905,46.3213,46.3509,74300.0
2024-07-01 11:25:00,46.9,47.01,46.89,47.0,67382.0,46.3509,46.4597,46.3411,46.4498,67382.0
2024-07-01 11:30:00,47.01,47.01,46.97,47.0,33607.0,46.4597,46.4597,46.4201,46.4498,33607.0
2024-07-01 11:35:00,46.99,47.0,46.87,46.9,50251.0,46.4399,46.4498,46.3213,46.3509,50251.0
2024-07-01 11:40:00,46.9,46.95,46.88,46.91,46553.0,46.3509,46.4004,46.3312,46.3608,46553.0
2024-07-01 11:45:00,46.91,46.96,46.91,46.95,37000.0,46.3608,46.4102,46.3608,46.4004,37000.0
2024-07-01 11:50:00,46.94,46.99,46.93,46.93,20810.0,46.3905,46.4399,46.3806,46.3806,20810.0
2024-07-01 11:55:00,46.93,46.94,46.87,46.9,43111.0,46.3806,46.3905,46.3213,46.3509,43111.0
2024-07-01 12:00:00,46.91,46.91,46.86,46.87,36710.0,46.3608,46.3608,46.3114,46.3213,36710.0
2024-07-01 12:05:00,46.87,46.88,46.85,46.86,34435.0,46.3213,46.3312,46.3015,46.3114,34435.0
2024-07-01 12:10:00,46.85,46.91,46.84,46.84,29362.0,46.3015,46.3608,46.2916,46.2916,29362.0
2024-07-01 12:15:00,46.84,46.88,46.81,46.88,33012.0,46.2916,46.3312,46.262,46.3312,33012.0
2024-07-01 12:20:00,46.88,46.91,46.86,46.88,43306.0,46.3312,46.3608,46.3114,46.3312,43306.0
2024-07-01 12:25:00,46.88,46.89,46.86,46.87,29735.0,46.3312,46.3411,46.3114,46.3213,29735.0
2024-07-01 12:30:00,46.87,46.89,46.85,46.88,33056.0,46.3213,46.3411,46.3015,46.3312,33056.0
2024-07-01 12:35:00,46.87,46.95,46.87,46.93,26148.0,46.3213,46.4004,46.3213,46.3806,26148.0
2024-07-01 12:40:00,46.93,46.98,46.92,46.98,23882.0,46.3806,46.43,46.3707,46.43,23882.0
2024-07-01 12:45:00,46.98,47.0,46.91,46.91,30815.0,46.43,46.4498,46.3608,46.3608,30815.0
2024-07-01 12:50:00,46.91,46.94,46.9,46.93,32485.0,46.3608,46.3905,46.3509,46.3806,32485.0
2024-07-01 12:55:00,46.93,46.98,46.93,46.96,42790.0,46.3806,46.43,46.3806,46.4102,42790.0
2024-07-01 13:00:00,46.97,46.97,46.9,46.95,55387.0,46.4201,46.4201,46.3509,46.4004,55387.0
2024-07-01 13:05:00,46.95,47.05,46.94,47.0,68773.0,46.4004,46.4992,46.3905,46.4498,68773.0
2024-07-01 13:10:00,47.0,47.04,46.96,46.99,40421.0,46.4498,46.4893,46.4102,46.4399,40421.0
2024-07-01 13:15:00,46.99,47.05,46.98,47.04,53395.0,46.4399,46.4992,46.43,46.4893,53395.0
2024-07-01 13:20:00,47.03,47.05,47.0,47.01,30578.0,46.4794,46.4992,46.4498,46.4597,30578.0
2024-07-01 13:25:00,47.0,47.04,46.98,47.04,29188.0,46.4498,46.4893,46.43,46.4893,29188.0
2024-07-01 13:30:00,47.03,47.04,46.98,46.98,25484.0,46.4794,46.4893,46.43,46.43,25484.0
2024-07-01 13:35:00,46.98,47.0,46.96,46.96,62006.0,46.43,46.4498,46.4102,46.4102,62006.0
2024-07-01 13:40:00,46.97,46.98,46.92,46.93,51697.0,46.4201,46.43,46.3707,46.3806,51697.0
2024-07-01 13:45:00,46.93,46.95,46.88,46.89,49045.0,46.3806,46.4004,46.3312,46.3411,49045.0
2024-07-01 13:50:00,46.88,46.95,46.87,46.92,57644.0,46.3312,46.4004,46.3213,46.3707,57644.0
2024-07-01 13:55:00,46.92,46.93,46.87,46.88,32579.0,46.3707,46.3806,46.3213,46.3312,32579.0
2024-07-01 14:00:00,46.88,46.97,46.87,46.96,58198.0,46.3312,46.4201,46.3213,46.4102,58198.0
2024-07-01 14:05:00,46.96,47.0,46.93,46.97,132333.0,46.4102,46.4498,46.3806,46.4201,132333.0
2024-07-01 14:10:00,46.97,47.02,46.96,47.01,56312.0,46.4201,46.4695,46.4102,46.4597,56312.0
2024-07-01 14:15:00,47.02,47.02,46.97,47.0,44666.0,46.4695,46.4695,46.4201,46.4498,44666.0
2024-07-01 14:20:00,47.01,47.03,46.97,46.97,49210.0,46.4597,46.4794,46.4201,46.4201,49210.0
2024-07-01 14:25:00,46.98,46.98,46.9,46.93,43917.0,46.43,46.43,46.3509,46.3806,43917.0
2024-07-01 14:30:00,46.92,46.95,46.89,46.94,71772.0,46.3707,46.4004,46.3411,46.3905,71772.0
2024-07-01 14:35:00,46.93,46.95,46.91,46.95,28900.0,46.3806,46.4004,46.3608,46.4004,28900.0
2024-07-01 14:40:00,46.95,46.95,46.86,46.87,32501.0,46.4004,46.4004,46.3114,46.3213,32501.0
2024-07-01 14:45:00,46.87,46.87,46.82,46.84,75099.0,46.3213,46.3213,46.2719,46.2916,75099.0
2024-07-01 14:50:00,46.84,46.85,46.82,46.83,43795.0,46.2916,46.3015,46.2719,46.2818,43795.0
2024-07-01 14:55:00,46.83,46.85,46.77,46.79,41662.0,46.2818,46.3015,46.2225,46.2422,41662.0
2024-07-01 15:00:00,46.79,46.87,46.78,46.83,53444.0,46.2422,46.3213,46.2323,46.2818,53444.0
2024-07-01 15:05:00,46.83,46.84,46.77,46.77,40372.0,46.2818,46.2916,46.2225,46.2225,40372.0
2024-07-01 15:10:00,46.77,46.8,46.73,46.77,99014.0,46.2225,46.2521,46.1829,46.2225,99014.0
2024-07-01 15:15:00,46.76,46.79,46.75,46.78,62054.0,46.2126,46.2422,46.2027,46.2323,62054.0
2024-07-01 15:20:00,46.78,46.86,46.77,46.86,49208.0,46.2323,46.3114,46.2225,46.3114,49208.0
2024-07-01 15:25:00,46.86,46.89,46.81,46.89,79437.0,46.3114,46.3411,46.262,46.3411,79437.0
2024-07-01 15:30:00,46.88,46.88,46.82,46.84,78661.0,46.3312,46.3312,46.2719,46.2916,78661.0
2024-07-01 15:35:00,46.84,46.86,46.81,46.85,123051.0,46.2916,46.3114,46.262,46.3015,123051.0
2024-07-01 15:40:00,46.85,46.91,46.83,46.9,161089.0,46.3015,46.3608,46.2818,46.3509,161089.0
2024-07-01 15:45:00,46.91,46.92,46.82,46.83,196535.0,46.3608,46.3707,46.2719,46.2818,196535.0
2024-07-01 15:50:00,46.82,46.89,46.78,46.87,313339.0,46.2719,46.3411,46.2323,46.3213,313339.0
2024-07-01 15:55:00,46.87,46.92,46.8,46.9,696679.0,46.3213,46.3707,46.2521,46.3509,696679.0
2024-07-02 09:30:00,47.0,47.19,46.92,47.17,146513.0,46.4498,46.6375,46.3707,46.6178,146513.0
2024-07-02 09:35:00,47.16,47.22,47.01,47.19,62052.0,46.6079,46.6672,46.4597,46.6375,62052.0
2024-07-02 09:40:00,47.2,47.2,46.99,47.04,112584.0,46.6474,46.6474,46.4399,46.4893,112584.0
2024-07-02 09:45:00,47.04,47.22,46.99,47.18,53339.0,46.4893,46.6672,46.4399,46.6277,53339.0
2024-07-02 09:50:00,47.17,47.23,47.1,47.16,64159.0,46.6178,46.6771,46.5486,46.6079,64159.0
2024-07-02 09:55:00,47.16,47.19,47.08,47.17,40545.0,46.6079,46.6375,46.5288,46.6178,40545.0
2024-07-02 10:00:00,47.18,47.24,47.09,47.22,73131.0,46.6277,46.687,46.5387,46.6672,73131.0
2024-07-02 10:05:00,47.23,47.29,47.22,47.27,44065.0,46.6771,46.7364,46.6672,46.7166,44065.0
2024-07-02 10:10:00,47.25,47.26,47.18,47.24,33583.0,46.6968,46.7067,46.6277,46.687,33583.0
2024-07-02 10:15:00,47.23,47.27,47.18,47.23,38713.0,46.6771,46.7166,46.6277,46.6771,38713.0
2024-07-02 10:20:00,47.23,47.25,47.16,47.19,42398.0,46.6771,46.6968,46.6079,46.6375,42398.0
2024-07-02 10:25:00,47.19,47.21,47.1,47.14,26872.0,46.6375,46.6573,46.5486,46.5881,26872.0
2024-07-02 10:30:00,47.14,47.14,47.04,47.06,30301.0,46.5881,46.5881,46.4893,46.5091,30301.0
2024-07-02 10:35:00,47.05,47.06,46.89,46.89,93188.0,46.4992,46.5091,46.3411,46.3411,93188.0
2024-07-02 10:40:00,46.89,46.94,46.81,46.88,70336.0,46.3411,46.3905,46.262,46.3312,70336.0
2024-07-02 10:45:00,46.88,47.01,46.87,46.98,77228.0,46.3312,46.4597,46.3213,46.43,77228.0
2024-07-02 10:50:00,46.98,46.98,46.9,46.94,73411.0,46.43,46.43,46.3509,46.3905,73411.0
2024-07-02 10:55:00,46.94,46.95,46.88,46.9,29115.0,46.3905,46.4004,46.3312,46.3509,29115.0
2024-07-02 11:00:00,46.9,46.93,46.85,46.88,40354.0,46.3509,46.3806,46.3015,46.3312,40354.0
2024-07-02 11:05:00,46.87,46.88,46.82,46.84,30174.0,46.3213,46.3312,46.2719,46.2916,30174.0
2024-07-02 11:10:00,46.83,46.85,46.76,46.78,30301.0,46.2818,46.3015,46.2126,46.2323,30301.0
2024-07-02 11:15:00,46.78,46.85,46.78,46.84,28891.0,46.2323,46.3015,46.2323,46.2916,28891.0
2024-07-02 11:20:00,46.85,46.85,46.8,46.82,34486.0,46.3015,46.3015,46.2521,46.2719,34486.0
2024-07-02 11:25:00,46.82,46.88,46.81,46.87,29805.0,46.2719,46.3312,46.262,46.3213,29805.0
2024-07-02 11:30:00,46.88,46.9,46.85,46.85,18767.0,46.3312,46.3509,46.3015,46.3015,18767.0
2024-07-02 11:35:00,46.86,46.86,46.83,46.85,36521.0,46.3114,46.3114,46.2818,46.3015,36521.0
2024-07-02 11:40:00,46.84,46.86,46.8,46.82,52997.0,46.2916,46.3114,46.2521,46.2719,52997.0
2024-07-02 11:45:00,46.82,46.86,46.8,46.86,18299.0,46.2719,46.3114,46.2521,46.3114,18299.0
2024-07-02 11:50:00,46.87,46.89,46.84,46.89,22577.0,46.3213,46.3411,46.2916,46.3411,22577.0
2024-07-02 11:55:00,46.88,46.88,46.82,46.83,21629.0,46.3312,46.3312,46.2719,46.2818,21629.0
2024-07-02 12:00:00,46.82,46.86,46.76,46.85,31944.0,46.2719,46.3114,46.2126,46.3015,31944.0
2024-07-02 12:05:00,46.85,46.87,46.82,46.84,16755.0,46.3015,46.3213,46.2719,46.2916,16755.0
2024-07-02 12:10:00,46.84,46.85,46.78,46.81,25000.0,46.2916,46.3015,46.2323,46.262,25000.0
2024-07-02 12:15:00,46.81,46.82,46.68,46.7,70810.0,46.262,46.2719,46.1335,46.1533,70810.0
2024-07-02 12:20:00,46.69,46.73,46.68,46.73,20250.0,46.1434,46.1829,46.1335,46.1829,20250.0
2024-07-02 12:25:00,46.73,46.77,46.72,46.74,27693.0,46.1829,46.2225,46.173,46.1928,27693.0
2024-07-02 12:30:00,46.74,46.75,46.73,46.74,23954.0,46.1928,46.2027,46.1829,46.1928,23954.0
2024-07-02 12:35:00,46.74,46.74,46.64,46.64,32482.0,46.1928,46.1928,46.094,46.094,32482.0
2024-07-02 12:40:00,46.65,46.66,46.64,46.66,26670.0,46.1039,46.1137,46.094,46.1137,26670.0
2024-07-02 12:45:00,46.66,46.7,46.62,46.63,28952.0,46.1137,46.1533,46.0742,46.0841,28952.0
2024-07-02 12:50:00,46.62,46.68,46.62,46.67,23417.0,46.0742,46.1335,46.0742,46.1236,23417.0
2024-07-02 12:55:00,46.67,46.67,46.62,46.64,23302.0,46.1236,46.1236,46.0742,46.094,23302.0
2024-07-02 13:00:00,46.64,46.67,46.61,46.66,22846.0,46.094,46.1236,46.0643,46.1137,22846.0
2024-07-02 13:05:00,46.66,46.73,46.66,46.71,18051.0,46.1137,46.1829,46.1137,46.1632,18051.0
2024-07-02 13:10:00,46.71,46.74,46.69,46.72,27235.0,46.1632,46.1928,46.1434,46.173,27235.0
2024-07-02 13:15:00,46.72,46.73,46.69,46.71,16221.0,46.173,46.1829,46.1434,46.1632,16221.0
2024-07-02 13:20:00,46.71,46.76,46.68,46.75,28472.0,46.1632,46.2126,46.1335,46.2027,28472.0
2024-07-02 13:25:00,46.75,46.76,46.7,46.7,19119.0,46.2027,46.2126,46.1533,46.1533,19119.0
2024-07-02 13:30:00,46.71,46.71,46.65,46.66,23085.0,46.1632,46.1632,46.1039,46.1137,23085.0
2024-07-02 13:35:00,46.66,46.66,46.62,46.63,32768.0,46.1137,46.1137,46.0742,46.0841,32768.0
2024-07-02 13:40:00,46.63,46.63,46.57,46.59,31528.0,46.0841,46.0841,46.0248,46.0446,31528.0
2024-07-02 13:45:00,46.59,46.61,46.57,46.61,22276.0,46.0446,46.0643,46.0248,46.0643,22276.0
2024-07-02 13:50:00,46.61,46.63,46.58,46.6,49588.0,46.0643,46.0841,46.0347,46.0545,49588.0
2024-07-02 13:55:00,46.61,46.64,46.57,46.6,48132.0,46.0643,46.094,46.0248,46.0545,48132.0
2024-07-02 14:00:00,46.62,46.62,46.57,46.6,28463.0,46.0742,46.0742,46.0248,46.0545,28463.0
2024-07-02 14:05:00,46.6,46.62,46.59,46.59,36505.0,46.0545,46.0742,46.0446,46.0446,36505.0
2024-07-02 14:10:00,46.6,46.61,46.55,46.59,48011.0,46.0545,46.0643,46.005,46.0446,48011.0
2024-07-02 14:15:00,46.59,46.6,46.56,46.57,28531.0,46.0446,46.0545,46.0149,46.0248,28531.0
2024-07-02 14:20:00,46.57,46.64,46.55,46.58,39693.0,46.0248,46.094,46.005,46.0347,39693.0
2024-07-02 14:25:00,46.59,46.63,46.56,46.57,43492.0,46.0446,46.0841,46.0149,46.0248,43492.0
2024-07-02 14:30:00,46.57,46.59,46.55,46.58,16547.0,46.0248,46.0446,46.005,46.0347,16547.0
2024-07-02 14:35:00,46.57,46.58,46.52,46.54,42916.0,46.0248,46.0347,45.9754,45.9952,42916.0
2024-07-02 14:40:00,46.55,46.56,46.51,46.55,57522.0,46.005,46.0149,45.9655,46.005,57522.0
2024-07-02 14:45:00,46.54,46.57,46.53,46.55,24649.0,45.9952,46.0248,45.9853,46.005,24649.0
2024-07-02 14:50:00,46.55,46.56,46.52,46.56,35470.0,46.005,46.0149,45.9754,46.0149,35470.0
2024-07-02 14:55:00,46.55,46.65,46.55,46.61,89472.0,46.005,46.1039,46.005,46.0643,89472.0
2024-07-02 15:00:00,46.61,46.63,46.58,46.61,18414.0,46.0643,46.0841,46.0347,46.0643,18414.0
2024-07-02 15:05:00,46.61,46.61,46.59,46.61,34447.0,46.0643,46.0643,46.0446,46.0643,34447.0
2024-07-02 15:10:00,46.61,46.64,46.6,46.64,34896.0,46.0643,46.094,46.0545,46.094,34896.0
2024-07-02 15:15:00,46.64,46.66,46.61,46.62,43629.0,46.094,46.1137,46.0643,46.0742,43629.0
2024-07-02 15:20:00,46.62,46.64,46.6,46.62,36808.0,46.0742,46.094,46.0545,46.0742,36808.0
2024-07-02 15:25:00,46.62,46.65,46.6,46.62,39827.0,46.0742,46.1039,46.0545,46.0742,39827.0
2024-07-02 15:30:00,46.62,46.63,46.56,46.61,77503.0,46.0742,46.0841,46.0149,46.0643,77503.0
2024-07-02 15:35:00,46.61,46.68,46.6,46.6,46019.0,46.0643,46.1335,46.0545,46.0545,46019.0
2024-07-02 15:40:00,46.61,46.67,46.6,46.64,78899.0,46.0643,46.1236,46.0545,46.094,78899.0
2024-07-02 15:45:00,46.64,46.65,46.6,46.62,80389.0,46.094,46.1039,46.0545,46.0742,80389.0
2024-07-02 15:50:00,46.61,46.71,46.59,46.65,192048.0,46.0643,46.1632,46.0446,46.1039,192048.0
2024-07-02 15:55:00,46.64,46.74,46.62,46.71,428363.0,46.094,46.1928,46.0742,46.1632,428363.0
2024-07-03 09:30:00,47.15,47.23,47.0,47.14,155719.0,46.598,46.6771,46.4498,46.5881,155719.0
2024-07-03 09:35:00,47.13,47.18,47.01,47.1,45490.0,46.5782,46.6277,46.4597,46.5486,45490.0
2024-07-03 09:40:00,47.1,47.12,46.91,47.09,56862.0,46.5486,46.5684,46.3608,46.5387,56862.0
2024-07-03 09:45:00,47.07,47.19,47.0,47.01,59085.0,46.5189,46.6375,46.4498,46.4597,59085.0
2024-07-03 09:50:00,47.0,47.06,46.92,47.0,40373.0,46.4498,46.5091,46.3707,46.4498,40373.0
2024-07-03 09:55:00,47.0,47.03,46.94,47.03,47184.0,46.4498,46.4794,46.3905,46.4794,47184.0
2024-07-03 10:00:00,47.04,47.21,46.98,47.21,86326.0,46.4893,46.6573,46.43,46.6573,86326.0
2024-07-03 10:05:00,47.2,47.26,47.19,47.24,73359.0,46.6474,46.7067,46.6375,46.687,73359.0
2024-07-03 10:10:00,47.23,47.37,47.23,47.32,70412.0,46.6771,46.8154,46.6771,46.766,70412.0
2024-07-03 10:15:00,47.32,47.32,47.2,47.22,40111.0,46.766,46.766,46.6474,46.6672,40111.0
2024-07-03 10:20:00,47.21,47.28,47.2,47.28,41399.0,46.6573,46.7265,46.6474,46.7265,41399.0
2024-07-03 10:25:00,47.28,47.43,47.28,47.43,59279.0,46.7265,46.8747,46.7265,46.8747,59279.0
2024-07-03 10:30:00,47.42,47.47,47.39,47.46,61180.0,46.8649,46.9143,46.8352,46.9044,61180.0
2024-07-03 10:35:00,47.45,47.45,47.35,47.42,48620.0,46.8945,46.8945,46.7957,46.8649,48620.0
2024-07-03 10:40:00,47.41,47.46,47.33,47.38,69743.0,46.855,46.9044,46.7759,46.8253,69743.0
2024-07-03 10:45:00,47.38,47.4,47.32,47.32,25548.0,46.8253,46.8451,46.766,46.766,25548.0
2024-07-03 10:50:00,47.32,47.35,47.3,47.33,21388.0,46.766,46.7957,46.7463,46.7759,21388.0
2024-07-03 10:55:00,47.32,47.35,47.28,47.33,25005.0,46.766,46.7957,46.7265,46.7759,25005.0
2024-07-03 11:00:00,47.33,47.38,47.28,47.38,21795.0,46.7759,46.8253,46.7265,46.8253,21795.0
2024-07-03 11:05:00,47.38,47.42,47.37,47.39,34016.0,46.8253,46.8649,46.8154,46.8352,34016.0
2024-07-03 11:10:00,47.38,47.38,47.35,47.37,13882.0,46.8253,46.8253,46.7957,46.8154,13882.0
2024-07-03 11:15:00,47.37,47.37,47.28,47.29,21764.0,46.8154,46.8154,46.7265,46.7364,21764.0
2024-07-03 11:20:00,47.29,47.29,47.16,47.26,72728.0,46.7364,46.7364,46.6079,46.7067,72728.0
2024-07-03 11:25:00,47.25,47.28,47.24,47.26,19747.0,46.6968,46.7265,46.687,46.7067,19747.0
2024-07-03 11:30:00,47.26,47.3,47.24,47.25,18326.0,46.7067,46.7463,46.687,46.6968,18326.0
2024-07-03 11:35:00,47.26,47.32,47.25,47.31,19102.0,46.7067,46.766,46.6968,46.7561,19102.0
2024-07-03 11:40:00,47.32,47.34,47.24,47.28,32413.0,46.766,46.7858,46.687,46.7265,32413.0
2024-07-03 11:45:00,47.27,47.31,47.26,47.3,20091.0,46.7166,46.7561,46.7067,46.7463,20091.0
2024-07-03 11:50:00,47.3,47.35,47.29,47.35,27382.0,46.7463,46.7957,46.7364,46.7957,27382.0
2024-07-03 11:55:00,47.35,47.36,47.3,47.31,18976.0,46.7957,46.8056,46.7463,46.7561,18976.0
2024-07-03 12:00:00,47.3,47.31,47.23,47.24,30478.0,46.7463,46.7561,46.6771,46.687,30478.0
2024-07-03 12:05:00,47.24,47.26,47.16,47.22,95934.0,46.687,46.7067,46.6079,46.6672,95934.0
2024-07-03 12:10:00,47.22,47.22,47.12,47.12,53338.0,46.6672,46.6672,46.5684,46.5684,53338.0
2024-07-03 12:15:00,47.12,47.16,47.1,47.13,48345.0,46.5684,46.6079,46.5486,46.5782,48345.0
2024-07-03 12:20:00,47.13,47.14,47.02,47.04,37886.0,46.5782,46.5881,46.4695,46.4893,37886.0
2024-07-03 12:25:00,47.05,47.1,47.04,47.07,44096.0,46.4992,46.5486,46.4893,46.5189,44096.0
2024-07-03 12:30:00,47.07,47.14,47.04,47.14,59195.0,46.5189,46.5881,46.4893,46.5881,59195.0
2024-07-03 12:35:00,47.14,47.18,47.1,47.12,47539.0,46.5881,46.6277,46.5486,46.5684,47539.0
2024-07-03 12:40:00,47.13,47.22,47.12,47.18,108266.0,46.5782,46.6672,46.5684,46.6277,108266.0
2024-07-03 12:45:00,47.18,47.27,47.16,47.23,146839.0,46.6277,46.7166,46.6079,46.6771,146839.0
2024-07-03 12:50:00,47.23,47.41,47.2,47.39,139433.0,46.6771,46.855,46.6474,46.8352,139433.0
2024-07-03 12:55:00,47.39,47.46,47.34,47.36,191857.0,46.8352,46.9044,46.7858,46.8056,191857.0
2024-07-05 09:30:00,47.15,47.15,46.67,47.03,227194.0,46.598,46.598,46.1236,46.4794,227194.0
2024-07-05 09:35:00,47.02,47.12,46.91,46.99,113289.0,46.4695,46.5684,46.3608,46.4399,113289.0
2024-07-05 09:40:00,47.0,47.07,46.93,46.94,74669.0,46.4498,46.5189,46.3806,46.3905,74669.0
2024-07-05 09:45:00,46.95,46.97,46.83,46.88,87093.0,46.4004,46.4201,46.2818,46.3312,87093.0
2024-07-05 09:50:00,46.88,46.89,46.68,46.73,112413.0,46.3312,46.3411,46.1335,46.1829,112413.0
2024-07-05 09:55:00,46.72,46.73,46.58,46.62,85034.0,46.173,46.1829,46.0347,46.0742,85034.0
2024-07-05 10:00:00,46.61,46.62,46.43,46.5,214443.0,46.0643,46.0742,45.8864,45.9556,214443.0
2024-07-05 10:05:00,46.49,46.52,46.38,46.46,158514.0,45.9457,45.9754,45.837,45.9161,158514.0
2024-07-05 10:10:00,46.45,46.51,46.34,46.39,172384.0,45.9062,45.9655,45.7975,45.8469,172384.0
2024-07-05 10:15:00,46.38,46.39,46.17,46.23,120217.0,45.837,45.8469,45.6295,45.6888,120217.0
2024-07-05 10:20:00,46.22,46.24,46.06,46.1,188269.0,45.6789,45.6987,45.5208,45.5603,188269.0
2024-07-05 10:25:00,46.1,46.14,46.04,46.06,86544.0,45.5603,45.5998,45.501,45.5208,86544.0
2024-07-05 10:30:00,46.05,46.22,46.02,46.17,84627.0,45.5109,45.6789,45.4812,45.6295,84627.0
2024-07-05 10:35:00,46.17,46.18,46.09,46.16,65691.0,45.6295,45.6394,45.5504,45.6196,65691.0
2024-07-05 10:40:00,46.17,46.32,46.16,46.31,76153.0,45.6295,45.7777,45.6196,45.7678,76153.0
2024-07-05 10:45:00,46.31,46.44,46.31,46.34,84251.0,45.7678,45.8963,45.7678,45.7975,84251.0
2024-07-05 10:50:00,46.35,46.44,46.31,46.4,77530.0,45.8074,45.8963,45.7678,45.8568,77530.0
2024-07-05 10:55:00,46.38,46.39,46.32,46.34,46875.0,45.837,45.8469,45.7777,45.7975,46875.0
2024-07-05 11:00:00,46.34,46.34,46.27,46.31,55190.0,45.7975,45.7975,45.7283,45.7678,55190.0
2024-07-05 11:05:00,46.31,46.34,46.27,46.29,52123.0,45.7678,45.7975,45.7283,45.7481,52123.0
2024-07-05 11:10:00,46.29,46.36,46.26,46.28,38596.0,45.7481,45.8173,45.7184,45.7382,38596.0
2024-07-05 11:15:00,46.28,46.29,46.15,46.2,66337.0,45.7382,45.7481,45.6097,45.6591,66337.0
2024-07-05 11:20:00,46.2,46.26,46.19,46.25,35291.0,45.6591,45.7184,45.6493,45.7085,35291.0
2024-07-05 11:25:00,46.25,46.27,46.21,46.26,37737.0,45.7085,45.7283,45.669,45.7184,37737.0
2024-07-05 11:30:00,46.25,46.26,46.16,46.16,46371.0,45.7085,45.7184,45.6196,45.6196,46371.0
2024-07-05 11:35:00,46.17,46.17,46.02,46.04,88725.0,45.6295,45.6295,45.4812,45.501,88725.0
2024-07-05 11:40:00,46.04,46.11,45.96,46.11,145065.0,45.501,45.5702,45.4219,45.5702,145065.0
2024-07-05 11:45:00,46.12,46.13,46.08,46.12,67916.0,45.5801,45.59,45.5405,45.5801,67916.0
2024-07-05 11:50:00,46.1,46.17,46.06,46.13,104089.0,45.5603,45.6295,45.5208,45.59,104089.0
2024-07-05 11:55:00,46.13,46.2,46.12,46.17,38122.0,45.59,45.6591,45.5801,45.6295,38122.0
2024-07-05 12:00:00,46.16,46.17,46.12,46.14,40473.0,45.6196,45.6295,45.5801,45.5998,40473.0
2024-07-05 12:05:00,46.14,46.21,46.13,46.17,49912.0,45.5998,45.669,45.59,45.6295,49912.0
2024-07-05 12:10:00,46.17,46.21,46.16,46.21,36639.0,45.6295,45.669,45.6196,45.669,36639.0
2024-07-05 12:15:00,46.2,46.24,46.16,46.18,124597.0,45.6591,45.6987,45.6196,45.6394,124597.0
2024-07-05 12:20:00,46.18,46.27,46.13,46.26,77430.0,45.6394,45.7283,45.59,45.7184,77430.0
2024-07-05 12:25:00,46.26,46.26,46.19,46.2,16028.0,45.7184,45.7184,45.6493,45.6591,16028.0
2024-07-05 12:30:00,46.19,46.2,46.16,46.18,48052.0,45.6493,45.6591,45.6196,45.6394,48052.0
2024-07-05 12:35:00,46.18,46.2,46.13,46.18,30884.0,45.6394,45.6591,45.59,45.6394,30884.0
2024-07-05 12:40:00,46.19,46.19,46.12,46.14,30507.0,45.6493,45.6493,45.5801,45.5998,30507.0
2024-07-05 12:45:00,46.13,46.17,46.12,46.15,29284.0,45.59,45.6295,45.5801,45.6097,29284.0
2024-07-05 12:50:00,46.15,46.19,46.11,46.14,52070.0,45.6097,45.6493,45.5702,45.5998,52070.0
2024-07-05 12:55:00,46.14,46.16,45.97,45.98,148143.0,45.5998,45.6196,45.4318,45.4417,148143.0
2024-07-05 13:00:00,45.98,46.08,45.98,46.08,125185.0,45.4417,45.5405,45.4417,45.5405,125185.0
2024-07-05 13:05:00,46.08,46.25,46.06,46.25,92296.0,45.5405,45.7085,45.5208,45.7085,92296.0
2024-07-05 13:10:00,46.24,46.26,46.17,46.2,38982.0,45.6987,45.7184,45.6295,45.6591,38982.0
2024-07-05 13:15:00,46.2,46.23,46.19,46.21,41689.0,45.6591,45.6888,45.6493,45.669,41689.0
2024-07-05 13:20:00,46.21,46.21,46.17,46.19,35042.0,45.669,45.669,45.6295,45.6493,35042.0
2024-07-05 13:25:00,46.2,46.21,46.14,46.19,81303.0,45.6591,45.669,45.5998,45.6493,81303.0
2024-07-05 13:30:00,46.2,46.24,46.17,46.22,60837.0,45.6591,45.6987,45.6295,45.6789,60837.0
2024-07-05 13:35:00,46.23,46.32,46.22,46.31,68375.0,45.6888,45.7777,45.6789,45.7678,68375.0
2024-07-05 13:40:00,46.31,46.44,46.3,46.43,69836.0,45.7678,45.8963,45.758,45.8864,69836.0
2024-07-05 13:45:00,46.42,46.44,46.37,46.41,71352.0,45.8766,45.8963,45.8271,45.8667,71352.0
2024-07-05 13:50:00,46.42,46.42,46.34,46.36,49884.0,45.8766,45.8766,45.7975,45.8173,49884.0
2024-07-05 13:55:00,46.36,46.42,46.34,46.41,31434.0,45.8173,45.8766,45.7975,45.8667,31434.0
2024-07-05 14:00:00,46.41,46.41,46.31,46.31,74076.0,45.8667,45.8667,45.7678,45.7678,74076.0
2024-07-05 14:05:00,46.31,46.35,46.29,46.3,45317.0,45.7678,45.8074,45.7481,45.758,45317.0
2024-07-05 14:10:00,46.3,46.32,46.25,46.27,32943.0,45.758,45.7777,45.7085,45.7283,32943.0
2024-07-05 14:15:00,46.26,46.31,46.24,46.3,48161.0,45.7184,45.7678,45.6987,45.758,48161.0
2024-07-05 14:20:00,46.3,46.32,46.26,46.28,44827.0,45.758,45.7777,45.7184,45.7382,44827.0
2024-07-05 14:25:00,46.29,46.34,46.28,46.28,34299.0,45.7481,45.7975,45.7382,45.7382,34299.0
2024-07-05 14:30:00,46.28,46.29,46.22,46.29,55203.0,45.7382,45.7481,45.6789,45.7481,55203.0
2024-07-05 14:35:00,46.29,46.32,46.25,46.3,29114.0,45.7481,45.7777,45.7085,45.758,29114.0
2024-07-05 14:40:00,46.3,46.35,46.29,46.3,36755.0,45.758,45.8074,45.7481,45.758,36755.0
2024-07-05 14:45:00,46.3,46.3,46.27,46.29,22931.0,45.758,45.758,45.7283,45.7481,22931.0
2024-07-05 14:50:00,46.28,46.31,46.25,46.25,29194.0,45.7382,45.7678,45.7085,45.7085,29194.0
2024-07-05 14:55:00,46.25,46.27,46.23,46.26,36567.0,45.7085,45.7283,45.6888,45.7184,36567.0
2024-07-05 15:00:00,46.26,46.29,46.23,46.27,53587.0,45.7184,45.7481,45.6888,45.7283,53587.0
2024-07-05 15:05:00,46.27,46.27,46.23,46.25,38981.0,45.7283,45.7283,45.6888,45.7085,38981.0
2024-07-05 15:10:00,46.24,46.27,46.23,46.25,51386.0,45.6987,45.7283,45.6888,45.7085,51386.0
2024-07-05 15:15:00,46.25,46.28,46.24,46.27,40047.0,45.7085,45.7382,45.6987,45.7283,40047.0
2024-07-05 15:20:00,46.28,46.3,46.27,46.29,58791.0,45.7382,45.758,45.7283,45.7481,58791.0
2024-07-05 15:25:00,46.3,46.33,46.28,46.29,73863.0,45.758,45.7876,45.7382,45.7481,73863.0
2024-07-05 15:30:00,46.28,46.29,46.19,46.22,77952.0,45.7382,45.7481,45.6493,45.6789,77952.0
2024-07-05 15:35:00,46.22,46.23,46.19,46.23,43540.0,45.6789,45.6888,45.6493,45.6888,43540.0
2024-07-05 15:40:00,46.23,46.25,46.17,46.19,103772.0,45.6888,45.7085,45.6295,45.6493,103772.0
2024-07-05 15:45:00,46.2,46.2,46.1,46.14,192957.0,45.6591,45.6591,45.5603,45.5998,192957.0
2024-07-05 15:50:00,46.13,46.26,46.13,46.22,233149.0,45.59,45.7184,45.59,45.6789,233149.0
2024-07-05 15:55:00,46.22,46.22,46.0,46.02,837855.0,45.6789,45.6789,45.4615,45.4812,837855.0
2024-07-08 09:30:00,46.82,47.3,46.74,46.9,479025.0,46.2719,46.7463,46.1928,46.3509,479025.0
2024-07-08 09:35:00,46.9,46.98,46.77,46.78,186374.0,46.3509,46.43,46.2225,46.2323,186374.0
2024-07-08 09:40:00,46.78,46.91,46.63,46.67,238253.0,46.2323,46.3608,46.0841,46.1236,238253.0
2024-07-08 09:45:00,46.66,46.76,46.54,46.64,132389.0,46.1137,46.2126,45.9952,46.094,132389.0
2024-07-08 09:50:00,46.63,46.64,46.52,46.55,96089.0,46.0841,46.094,45.9754,46.005,96089.0
2024-07-08 09:55:00,46.56,46.72,46.53,46.71,79262.0,46.0149,46.173,45.9853,46.1632,79262.0
2024-07-08 10:00:00,46.69,46.79,46.65,46.74,119100.0,46.1434,46.2422,46.1039,46.1928,119100.0
2024-07-08 10:05:00,46.75,46.76,46.6,46.62,108278.0,46.2027,46.2126,46.0545,46.0742,108278.0
2024-07-08 10:10:00,46.61,46.72,46.58,46.69,113160.0,46.0643,46.173,46.0347,46.1434,113160.0
2024-07-08 10:15:00,46.69,46.74,46.59,46.6,62543.0,46.1434,46.1928,46.0446,46.0545,62543.0
2024-07-08 10:20:00,46.6,46.67,46.6,46.65,61674.0,46.0545,46.1236,46.0545,46.1039,61674.0
2024-07-08 10:25:00,46.65,46.65,46.53,46.55,43749.0,46.1039,46.1039,45.9853,46.005,43749.0
2024-07-08 10:30:00,46.55,46.57,46.5,46.53,104543.0,46.005,46.0248,45.9556,45.9853,104543.0
2024-07-08 10:35:00,46.53,46.59,46.5,46.57,55376.0,45.9853,46.0446,45.9556,46.0248,55376.0
2024-07-08 10:40:00,46.57,46.62,46.53,46.56,45086.0,46.0248,46.0742,45.9853,46.0149,45086.0
2024-07-08 10:45:00,46.56,46.61,46.55,46.59,35987.0,46.0149,46.0643,46.005,46.0446,35987.0
2024-07-08 10:50:00,46.59,46.65,46.55,46.62,65431.0,46.0446,46.1039,46.005,46.0742,65431.0
2024-07-08 10:55:00,46.63,46.85,46.62,46.82,88460.0,46.0841,46.3015,46.0742,46.2719,88460.0
2024-07-08 11:00:00,46.82,46.87,46.68,46.78,67966.0,46.2719,46.3213,46.1335,46.2323,67966.0
2024-07-08 11:05:00,46.77,46.81,46.68,46.8,107280.0,46.2225,46.262,46.1335,46.2521,107280.0
2024-07-08 11:10:00,46.8,46.84,46.75,46.84,57418.0,46.2521,46.2916,46.2027,46.2916,57418.0
2024-07-08 11:15:00,46.84,46.9,46.78,46.8,94818.0,46.2916,46.3509,46.2323,46.2521,94818.0
2024-07-08 11:20:00,46.79,46.83,46.75,46.76,66946.0,46.2422,46.2818,46.2027,46.2126,66946.0
2024-07-08 11:25:00,46.76,46.77,46.7,46.75,44869.0,46.2126,46.2225,46.1533,46.2027,44869.0
2024-07-08 11:30:00,46.75,46.82,46.73,46.79,161392.0,46.2027,46.2719,46.1829,46.2422,161392.0
2024-07-08 11:35:00,46.78,46.81,46.71,46.73,51174.0,46.2323,46.262,46.1632,46.1829,51174.0
2024-07-08 11:40:00,46.73,46.76,46.69,46.74,46975.0,46.1829,46.2126,46.1434,46.1928,46975.0
2024-07-08 11:45:00,46.73,46.76,46.69,46.76,29918.0,46.1829,46.2126,46.1434,46.2126,29918.0
2024-07-08 11:50:00,46.75,46.76,46.7,46.73,61817.0,46.2027,46.2126,46.1533,46.1829,61817.0
2024-07-08 11:55:00,46.74,46.75,46.62,46.65,40292.0,46.1928,46.2027,46.0742,46.1039,40292.0
2024-07-08 12:00:00,46.66,46.75,46.61,46.73,63907.0,46.1137,46.2027,46.0643,46.1829,63907.0
2024-07-08 12:05:00,46.73,46.74,46.65,46.65,39746.0,46.1829,46.1928,46.1039,46.1039,39746.0
2024-07-08 12:10:00,46.64,46.67,46.61,46.66,21789.0,46.094,46.1236,46.0643,46.1137,21789.0
2024-07-08 12:15:00,46.66,46.68,46.61,46.62,9624.0,46.1137,46.1335,46.0643,46.0742,9624.0
2024-07-08 12:20:00,46.62,46.62,46.55,46.56,42520.0,46.0742,46.0742,46.005,46.0149,42520.0
2024-07-08 12:25:00,46.56,46.64,46.55,46.63,38002.0,46.0149,46.094,46.005,46.0841,38002.0
2024-07-08 12:30:00,46.64,46.66,46.6,46.62,43977.0,46.094,46.1137,46.0545,46.0742,43977.0
2024-07-08 12:35:00,46.61,46.66,46.61,46.62,23190.0,46.0643,46.1137,46.0643,46.0742,23190.0
2024-07-08 12:40:00,46.61,46.61,46.55,46.57,37693.0,46.0643,46.0643,46.005,46.0248,37693.0
2024-07-08 12:45:00,46.57,46.64,46.56,46.64,27643.0,46.0248,46.094,46.0149,46.094,27643.0
2024-07-08 12:50:00,46.64,46.75,46.63,46.7,54485.0,46.094,46.2027,46.0841,46.1533,54485.0
2024-07-08 12:55:00,46.7,46.7,46.67,46.68,12872.0,46.1533,46.1533,46.1236,46.1335,12872.0
2024-07-08 13:00:00,46.67,46.73,46.67,46.71,22472.0,46.1236,46.1829,46.1236,46.1632,22472.0
2024-07-08 13:05:00,46.7,46.71,46.65,46.66,43609.0,46.1533,46.1632,46.1039,46.1137,43609.0
2024-07-08 13:10:00,46.65,46.75,46.64,46.72,37398.0,46.1039,46.2027,46.094,46.173,37398.0
2024-07-08 13:15:00,46.72,46.72,46.68,46.7,13840.0,46.173,46.173,46.1335,46.1533,13840.0
2024-07-08 13:20:00,46.7,46.73,46.69,46.71,37630.0,46.1533,46.1829,46.1434,46.1632,37630.0
2024-07-08 13:25:00,46.71,46.71,46.67,46.67,38554.0,46.1632,46.1632,46.1236,46.1236,38554.0
2024-07-08 13:30:00,46.67,46.73,46.66,46.72,18115.0,46.1236,46.1829,46.1137,46.173,18115.0
2024-07-08 13:35:00,46.72,46.82,46.72,46.8,46145.0,46.173,46.2719,46.173,46.2521,46145.0
2024-07-08 13:40:00,46.8,46.81,46.73,46.77,28665.0,46.2521,46.262,46.1829,46.2225,28665.0
2024-07-08 13:45:00,46.77,46.77,46.72,46.75,47613.0,46.2225,46.2225,46.173,46.2027,47613.0
2024-07-08 13:50:00,46.75,46.76,46.7,46.71,29588.0,46.2027,46.2126,46.1533,46.1632,29588.0
2024-07-08 13:55:00,46.71,46.74,46.69,46.69,37413.0,46.1632,46.1928,46.1434,46.1434,37413.0
2024-07-08 14:00:00,46.68,46.74,46.64,46.74,24139.0,46.1335,46.1928,46.094,46.1928,24139.0
2024-07-08 14:05:00,46.73,46.73,46.68,46.69,19240.0,46.1829,46.1829,46.1335,46.1434,19240.0
2024-07-08 14:10:00,46.69,46.7,46.61,46.61,34327.0,46.1434,46.1533,46.0643,46.0643,34327.0
2024-07-08 14:15:00,46.61,46.61,46.56,46.6,26621.0,46.0643,46.0643,46.0149,46.0545,26621.0
2024-07-08 14:20:00,46.59,46.61,46.55,46.55,26472.0,46.0446,46.0643,46.005,46.005,26472.0
2024-07-08 14:25:00,46.56,46.56,46.47,46.48,72383.0,46.0149,46.0149,45.926,45.9359,72383.0
2024-07-08 14:30:00,46.48,46.52,46.48,46.51,26391.0,45.9359,45.9754,45.9359,45.9655,26391.0
2024-07-08 14:35:00,46.5,46.52,46.48,46.51,31702.0,45.9556,45.9754,45.9359,45.9655,31702.0
2024-07-08 14:40:00,46.51,46.51,46.43,46.48,56299.0,45.9655,45.9655,45.8864,45.9359,56299.0
2024-07-08 14:45:00,46.48,46.51,46.43,46.51,35191.0,45.9359,45.9655,45.8864,45.9655,35191.0
2024-07-08 14:50:00,46.51,46.52,46.47,46.48,25032.0,45.9655,45.9754,45.926,45.9359,25032.0
2024-07-08 14:55:00,46.47,46.58,46.47,46.54,51258.0,45.926,46.0347,45.926,45.9952,51258.0
2024-07-08 15:00:00,46.53,46.56,46.48,46.51,41469.0,45.9853,46.0149,45.9359,45.9655,41469.0
2024-07-08 15:05:00,46.52,46.54,46.48,46.5,28126.0,45.9754,45.9952,45.9359,45.9556,28126.0
2024-07-08 15:10:00,46.5,46.52,46.48,46.48,28745.0,45.9556,45.9754,45.9359,45.9359,28745.0
2024-07-08 15:15:00,46.48,46.48,46.46,46.47,17483.0,45.9359,45.9359,45.9161,45.926,17483.0
2024-07-08 15:20:00,46.47,46.5,46.46,46.48,23561.0,45.926,45.9556,45.9161,45.9359,23561.0
2024-07-08 15:25:00,46.47,46.48,46.44,46.44,56169.0,45.926,45.9359,45.8963,45.8963,56169.0
2024-07-08 15:30:00,46.44,46.44,46.37,46.42,74110.0,45.8963,45.8963,45.8271,45.8766,74110.0
2024-07-08 15:35:00,46.43,46.45,46.41,46.42,37183.0,45.8864,45.9062,45.8667,45.8766,37183.0
2024-07-08 15:40:00,46.42,46.44,46.4,46.44,64547.0,45.8766,45.8963,45.8568,45.8963,64547.0
2024-07-08 15:45:00,46.44,46.45,46.38,46.4,94050.0,45.8963,45.9062,45.837,45.8568,94050.0
2024-07-08 15:50:00,46.4,46.42,46.29,46.3,134680.0,45.8568,45.8766,45.7481,45.758,134680.0
2024-07-08 15:55:00,46.3,46.36,46.28,46.36,470974.0,45.758,45.8173,45.7382,45.8173,470974.0
2024-07-09 09:30:00,46.37,46.43,46.26,46.37,281612.0,45.8271,45.8864,45.7184,45.8271,281612.0
2024-07-09 09:35:00,46.38,46.49,46.29,46.45,129636.0,45.837,45.9457,45.7481,45.9062,129636.0
2024-07-09 09:40:00,46.46,46.54,46.37,46.47,81603.0,45.9161,45.9952,45.8271,45.926,81603.0
2024-07-09 09:45:00,46.47,46.69,46.43,46.68,107400.0,45.926,46.1434,45.8864,46.1335,107400.0
2024-07-09 09:50:00,46.67,46.72,46.55,46.57,121989.0,46.1236,46.173,46.005,46.0248,121989.0
2024-07-09 09:55:00,46.56,46.64,46.53,46.62,129164.0,46.0149,46.094,45.9853,46.0742,129164.0
2024-07-09 10:00:00,46.62,46.69,46.57,46.67,80926.0,46.0742,46.1434,46.0248,46.1236,80926.0
2024-07-09 10:05:00,46.67,46.69,46.59,46.62,63287.0,46.1236,46.1434,46.0446,46.0742,63287.0
2024-07-09 10:10:00,46.64,46.65,46.54,46.59,69302.0,46.094,46.1039,45.9952,46.0446,69302.0
2024-07-09 10:15:00,46.57,46.68,46.55,46.59,105695.0,46.0248,46.1335,46.005,46.0446,105695.0
2024-07-09 10:20:00,46.59,46.71,46.56,46.68,88805.0,46.0446,46.1632,46.0149,46.1335,88805.0
2024-07-09 10:25:00,46.68,46.84,46.62,46.82,94408.0,46.1335,46.2916,46.0742,46.2719,94408.0
2024-07-09 10:30:00,46.83,46.83,46.71,46.73,76147.0,46.2818,46.2818,46.1632,46.1829,76147.0
2024-07-09 10:35:00,46.73,46.85,46.73,46.84,179340.0,46.1829,46.3015,46.1829,46.2916,179340.0
2024-07-09 10:40:00,46.83,46.84,46.74,46.76,62768.0,46.2818,46.2916,46.1928,46.2126,62768.0
2024-07-09 10:45:00,46.77,46.87,46.75,46.82,63072.0,46.2225,46.3213,46.2027,46.2719,63072.0
2024-07-09 10:50:00,46.81,46.81,46.73,46.79,66447.0,46.262,46.262,46.1829,46.2422,66447.0
2024-07-09 10:55:00,46.79,46.81,46.73,46.79,72991.0,46.2422,46.262,46.1829,46.2422,72991.0
2024-07-09 11:00:00,46.8,46.92,46.8,46.87,336533.0,46.2521,46.3707,46.2521,46.3213,336533.0
2024-07-09 11:05:00,46.87,46.88,46.82,46.83,33183.0,46.3213,46.3312,46.2719,46.2818,33183.0
2024-07-09 11:10:00,46.82,46.88,46.78,46.88,37309.0,46.2719,46.3312,46.2323,46.3312,37309.0
2024-07-09 11:15:00,46.9,46.92,46.87,46.9,45013.0,46.3509,46.3707,46.3213,46.3509,45013.0
2024-07-09 11:20:00,46.89,46.9,46.85,46.87,28339.0,46.3411,46.3509,46.3015,46.3213,28339.0
2024-07-09 11:25:00,46.88,46.89,46.86,46.88,35289.0,46.3312,46.3411,46.3114,46.3312,35289.0
2024-07-09 11:30:00,46.88,46.95,46.88,46.95,98947.0,46.3312,46.4004,46.3312,46.4004,98947.0
2024-07-09 11:35:00,46.96,47.05,46.95,46.98,126147.0,46.4102,46.4992,46.4004,46.43,126147.0
2024-07-09 11:40:00,46.98,47.02,46.96,47.02,60462.0,46.43,46.4695,46.4102,46.4695,60462.0
2024-07-09 11:45:00,47.02,47.08,47.01,47.08,55264.0,46.4695,46.5288,46.4597,46.5288,55264.0
2024-07-09 11:50:00,47.08,47.18,47.07,47.13,91108.0,46.5288,46.6277,46.5189,46.5782,91108.0
2024-07-09 11:55:00,47.13,47.15,47.04,47.07,93860.0,46.5782,46.598,46.4893,46.5189,93860.0
2024-07-09 12:00:00,47.07,47.09,47.02,47.04,50373.0,46.5189,46.5387,46.4695,46.4893,50373.0
2024-07-09 12:05:00,47.04,47.04,46.96,47.02,46046.0,46.4893,46.4893,46.4102,46.4695,46046.0
2024-07-09 12:10:00,47.01,47.09,47.01,47.08,45950.0,46.4597,46.5387,46.4597,46.5288,45950.0
2024-07-09 12:15:00,47.08,47.09,47.03,47.05,30956.0,46.5288,46.5387,46.4794,46.4992,30956.0
2024-07-09 12:20:00,47.06,47.13,47.06,47.13,38458.0,46.5091,46.5782,46.5091,46.5782,38458.0
2024-07-09 12:25:00,47.13,47.2,47.13,47.18,64177.0,46.5782,46.6474,46.5782,46.6277,64177.0
2024-07-09 12:30:00,47.18,47.2,47.07,47.09,41373.0,46.6277,46.6474,46.5189,46.5387,41373.0
2024-07-09 12:35:00,47.09,47.15,47.08,47.14,36047.0,46.5387,46.598,46.5288,46.5881,36047.0
2024-07-09 12:40:00,47.13,47.25,47.12,47.23,72266.0,46.5782,46.6968,46.5684,46.6771,72266.0
2024-07-09 12:45:00,47.23,47.28,47.19,47.27,80697.0,46.6771,46.7265,46.6375,46.7166,80697.0
2024-07-09 12:50:00,47.27,47.27,47.15,47.17,40216.0,46.7166,46.7166,46.598,46.6178,40216.0
2024-07-09 12:55:00,47.18,47.27,47.17,47.27,22638.0,46.6277,46.7166,46.6178,46.7166,22638.0
2024-07-09 13:00:00,47.26,47.39,47.26,47.39,79763.0,46.7067,46.8352,46.7067,46.8352,79763.0
2024-07-09 13:05:00,47.39,47.47,47.37,47.45,74796.0,46.8352,46.9143,46.8154,46.8945,74796.0
2024-07-09 13:10:00,47.46,47.61,47.46,47.59,140581.0,46.9044,47.0526,46.9044,47.0329,140581.0
2024-07-09 13:15:00,47.59,47.59,47.47,47.47,73044.0,47.0329,47.0329,46.9143,46.9143,73044.0
2024-07-09 13:20:00,47.48,47.48,47.34,47.38,73993.0,46.9241,46.9241,46.7858,46.8253,73993.0
2024-07-09 13:25:00,47.38,47.44,47.36,47.41,48242.0,46.8253,46.8846,46.8056,46.855,48242.0
2024-07-09 13:30:00,47.41,47.47,47.38,47.47,34120.0,46.855,46.9143,46.8253,46.9143,34120.0
2024-07-09 13:35:00,47.46,47.46,47.42,47.43,24942.0,46.9044,46.9044,46.8649,46.8747,24942.0
2024-07-09 13:40:00,47.43,47.44,47.31,47.32,31806.0,46.8747,46.8846,46.7561,46.766,31806.0
2024-07-09 13:45:00,47.31,47.32,47.21,47.26,65806.0,46.7561,46.766,46.6573,46.7067,65806.0
2024-07-09 13:50:00,47.25,47.27,47.21,47.21,46292.0,46.6968,46.7166,46.6573,46.6573,46292.0
2024-07-09 13:55:00,47.21,47.22,47.16,47.2,38194.0,46.6573,46.6672,46.6079,46.6474,38194.0
2024-07-09 14:00:00,47.19,47.21,47.15,47.21,28072.0,46.6375,46.6573,46.598,46.6573,28072.0
2024-07-09 14:05:00,47.21,47.23,47.19,47.2,23467.0,46.6573,46.6771,46.6375,46.6474,23467.0
2024-07-09 14:10:00,47.2,47.21,47.18,47.2,27692.0,46.6474,46.6573,46.6277,46.6474,27692.0
2024-07-09 14:15:00,47.19,47.21,47.17,47.2,32548.0,46.6375,46.6573,46.6178,46.6474,32548.0
2024-07-09 14:20:00,47.2,47.24,47.19,47.23,19781.0,46.6474,46.687,46.6375,46.6771,19781.0
2024-07-09 14:25:00,47.23,47.24,47.16,47.17,54643.0,46.6771,46.687,46.6079,46.6178,54643.0
2024-07-09 14:30:00,47.17,47.22,47.14,47.22,45361.0,46.6178,46.6672,46.5881,46.6672,45361.0
2024-07-09 14:35:00,47.22,47.23,47.18,47.19,48630.0,46.6672,46.6771,46.6277,46.6375,48630.0
2024-07-09 14:40:00,47.19,47.19,47.12,47.13,85209.0,46.6375,46.6375,46.5684,46.5782,85209.0
2024-07-09 14:45:00,47.13,47.13,47.02,47.09,58436.0,46.5782,46.5782,46.4695,46.5387,58436.0
2024-07-09 14:50:00,47.09,47.09,46.98,47.04,76149.0,46.5387,46.5387,46.43,46.4893,76149.0
2024-07-09 14:55:00,47.04,47.07,47.04,47.06,18115.0,46.4893,46.5189,46.4893,46.5091,18115.0
2024-07-09 15:00:00,47.06,47.09,47.01,47.05,54594.0,46.5091,46.5387,46.4597,46.4992,54594.0
2024-07-09 15:05:00,47.04,47.11,47.03,47.04,38971.0,46.4893,46.5585,46.4794,46.4893,38971.0
2024-07-09 15:10:00,47.04,47.06,47.03,47.03,25110.0,46.4893,46.5091,46.4794,46.4794,25110.0
2024-07-09 15:15:00,47.03,47.05,47.01,47.02,29243.0,46.4794,46.4992,46.4597,46.4695,29243.0
2024-07-09 15:20:00,47.02,47.04,47.0,47.03,46746.0,46.4695,46.4893,46.4498,46.4794,46746.0
2024-07-09 15:25:00,47.02,47.05,47.02,47.04,43968.0,46.4695,46.4992,46.4695,46.4893,43968.0
2024-07-09 15:30:00,47.03,47.03,46.95,46.98,71609.0,46.4794,46.4794,46.4004,46.43,71609.0
2024-07-09 15:35:00,46.98,47.05,46.98,47.03,67878.0,46.43,46.4992,46.43,46.4794,67878.0
2024-07-09 15:40:00,47.03,47.04,46.99,47.01,86585.0,46.4794,46.4893,46.4399,46.4597,86585.0
2024-07-09 15:45:00,47.01,47.03,46.99,47.02,168228.0,46.4597,46.4794,46.4399,46.4695,168228.0
2024-07-09 15:50:00,47.02,47.02,46.93,46.94,297545.0,46.4695,46.4695,46.3806,46.3905,297545.0
2024-07-09 15:55:00,46.95,46.98,46.86,46.89,535976.0,46.4004,46.43,46.3114,46.3411,535976.0
2024-07-10 09:30:00,47.13,47.29,47.08,47.19,235598.0,46.5782,46.7364,46.5288,46.6375,235598.0
2024-07-10 09:35:00,47.17,47.19,46.88,46.89,135520.0,46.6178,46.6375,46.3312,46.3411,135520.0
2024-07-10 09:40:00,46.88,47.04,46.86,46.91,114182.0,46.3312,46.4893,46.3114,46.3608,114182.0
2024-07-10 09:45:00,46.93,47.02,46.78,46.81,95988.0,46.3806,46.4695,46.2323,46.262,95988.0
2024-07-10 09:50:00,46.8,46.99,46.8,46.94,82131.0,46.2521,46.4399,46.2521,46.3905,82131.0
2024-07-10 09:55:00,46.95,46.99,46.85,46.85,74337.0,46.4004,46.4399,46.3015,46.3015,74337.0
2024-07-10 10:00:00,46.84,46.92,46.8,46.82,85988.0,46.2916,46.3707,46.2521,46.2719,85988.0
2024-07-10 10:05:00,46.81,46.9,46.76,46.87,77313.0,46.262,46.3509,46.2126,46.3213,77313.0
2024-07-10 10:10:00,46.87,46.91,46.83,46.83,45442.0,46.3213,46.3608,46.2818,46.2818,45442.0
2024-07-10 10:15:00,46.83,46.94,46.78,46.83,149719.0,46.2818,46.3905,46.2323,46.2818,149719.0
2024-07-10 10:20:00,46.84,46.88,46.79,46.83,84711.0,46.2916,46.3312,46.2422,46.2818,84711.0
2024-07-10 10:25:00,46.83,46.83,46.68,46.71,129357.0,46.2818,46.2818,46.1335,46.1632,129357.0
2024-07-10 10:30:00,46.72,46.78,46.7,46.76,116207.0,46.173,46.2323,46.1533,46.2126,116207.0
2024-07-10 10:35:00,46.75,46.88,46.7,46.84,167434.0,46.2027,46.3312,46.1533,46.2916,167434.0
2024-07-10 10:40:00,46.85,46.91,46.78,46.79,110198.0,46.3015,46.3608,46.2323,46.2422,110198.0
2024-07-10 10:45:00,46.79,46.9,46.76,46.9,90054.0,46.2422,46.3509,46.2126,46.3509,90054.0
2024-07-10 10:50:00,46.9,46.94,46.75,46.77,63391.0,46.3509,46.3905,46.2027,46.2225,63391.0
2024-07-10 10:55:00,46.78,46.79,46.67,46.67,71742.0,46.2323,46.2422,46.1236,46.1236,71742.0
2024-07-10 11:00:00,46.68,46.72,46.63,46.69,97936.0,46.1335,46.173,46.0841,46.1434,97936.0
2024-07-10 11:05:00,46.69,46.82,46.68,46.82,92350.0,46.1434,46.2719,46.1335,46.2719,92350.0
2024-07-10 11:10:00,46.82,46.83,46.69,46.71,70404.0,46.2719,46.2818,46.1434,46.1632,70404.0
2024-07-10 11:15:00,46.71,46.74,46.69,46.72,57558.0,46.1632,46.1928,46.1434,46.173,57558.0
2024-07-10 11:20:00,46.71,46.79,46.7,46.77,61721.0,46.1632,46.2422,46.1533,46.2225,61721.0
2024-07-10 11:25:00,46.77,46.78,46.73,46.76,56529.0,46.2225,46.2323,46.1829,46.2126,56529.0
2024-07-10 11:30:00,46.76,46.78,46.66,46.68,82661.0,46.2126,46.2323,46.1137,46.1335,82661.0
2024-07-10 11:35:00,46.68,46.76,46.67,46.76,70532.0,46.1335,46.2126,46.1236,46.2126,70532.0
2024-07-10 11:40:00,46.76,46.77,46.71,46.72,38425.0,46.2126,46.2225,46.1632,46.173,38425.0
2024-07-10 11:45:00,46.71,46.8,46.71,46.77,58954.0,46.1632,46.2521,46.1632,46.2225,58954.0
2024-07-10 11:50:00,46.75,46.8,46.74,46.79,42083.0,46.2027,46.2521,46.1928,46.2422,42083.0
2024-07-10 11:55:00,46.79,46.81,46.71,46.73,91023.0,46.2422,46.262,46.1632,46.1829,91023.0
2024-07-10 12:00:00,46.73,46.9,46.69,46.88,151198.0,46.1829,46.3509,46.1434,46.3312,151198.0
2024-07-10 12:05:00,46.89,46.9,46.81,46.81,53545.0,46.3411,46.3509,46.262,46.262,53545.0
2024-07-10 12:10:00,46.82,46.87,46.82,46.84,53302.0,46.2719,46.3213,46.2719,46.2916,53302.0
2024-07-10 12:15:00,46.84,46.97,46.84,46.91,123542.0,46.2916,46.4201,46.2916,46.3608,123542.0
2024-07-10 12:20:00,46.91,46.97,46.89,46.96,91441.0,46.3608,46.4201,46.3411,46.4102,91441.0
2024-07-10 12:25:00,46.95,46.96,46.87,46.88,51698.0,46.4004,46.4102,46.3213,46.3312,51698.0
2024-07-10 12:30:00,46.87,46.87,46.8,46.84,69375.0,46.3213,46.3213,46.2521,46.2916,69375.0
2024-07-10 12:35:00,46.83,46.9,46.82,46.89,31796.0,46.2818,46.3509,46.2719,46.3411,31796.0
2024-07-10 12:40:00,46.89,46.91,46.78,46.8,67081.0,46.3411,46.3608,46.2323,46.2521,67081.0
2024-07-10 12:45:00,46.8,46.84,46.78,46.79,47356.0,46.2521,46.2916,46.2323,46.2422,47356.0
2024-07-10 12:50:00,46.79,46.81,46.76,46.78,45354.0,46.2422,46.262,46.2126,46.2323,45354.0
2024-07-10 12:55:00,46.78,46.8,46.73,46.8,41212.0,46.2323,46.2521,46.1829,46.2521,41212.0
2024-07-10 13:00:00,46.8,46.87,46.75,46.84,68370.0,46.2521,46.3213,46.2027,46.2916,68370.0
2024-07-10 13:05:00,46.84,46.86,46.82,46.86,53124.0,46.2916,46.3114,46.2719,46.3114,53124.0
2024-07-10 13:10:00,46.87,46.89,46.82,46.86,54678.0,46.3213,46.3411,46.2719,46.3114,54678.0
2024-07-10 13:15:00,46.86,46.86,46.8,46.82,61983.0,46.3114,46.3114,46.2521,46.2719,61983.0
2024-07-10 13:20:00,46.82,46.83,46.79,46.8,59308.0,46.2719,46.2818,46.2422,46.2521,59308.0
2024-07-10 13:25:00,46.79,46.87,46.77,46.82,125439.0,46.2422,46.3213,46.2225,46.2719,125439.0
2024-07-10 13:30:00,46.83,46.83,46.71,46.72,96488.0,46.2818,46.2818,46.1632,46.173,96488.0
2024-07-10 13:35:00,46.71,46.77,46.69,46.76,47640.0,46.1632,46.2225,46.1434,46.2126,47640.0
2024-07-10 13:40:00,46.75,46.76,46.71,46.72,43303.0,46.2027,46.2126,46.1632,46.173,43303.0
2024-07-10 13:45:00,46.72,46.74,46.69,46.73,56309.0,46.173,46.1928,46.1434,46.1829,56309.0
2024-07-10 13:50:00,46.73,46.74,46.66,46.67,74261.0,46.1829,46.1928,46.1137,46.1236,74261.0
2024-07-10 13:55:00,46.66,46.7,46.63,46.7,167135.0,46.1137,46.1533,46.0841,46.1533,167135.0
2024-07-10 14:00:00,46.7,46.75,46.65,46.75,81513.0,46.1533,46.2027,46.1039,46.2027,81513.0
2024-07-10 14:05:00,46.75,46.78,46.73,46.75,58924.0,46.2027,46.2323,46.1829,46.2027,58924.0
2024-07-10 14:10:00,46.74,46.75,46.72,46.75,48669.0,46.1928,46.2027,46.173,46.2027,48669.0
2024-07-10 14:15:00,46.75,46.75,46.6,46.62,108950.0,46.2027,46.2027,46.0545,46.0742,108950.0
2024-07-10 14:20:00,46.61,46.62,46.55,46.55,108679.0,46.0643,46.0742,46.005,46.005,108679.0
2024-07-10 14:25:00,46.55,46.56,46.51,46.52,154591.0,46.005,46.0149,45.9655,45.9754,154591.0
2024-07-10 14:30:00,46.53,46.53,46.48,46.51,115254.0,45.9853,45.9853,45.9359,45.9655,115254.0
2024-07-10 14:35:00,46.51,46.53,46.49,46.51,90924.0,45.9655,45.9853,45.9457,45.9655,90924.0
2024-07-10 14:40:00,46.52,46.61,46.51,46.61,125033.0,45.9754,46.0643,45.9655,46.0643,125033.0
2024-07-10 14:45:00,46.61,46.63,46.58,46.59,68324.0,46.0643,46.0841,46.0347,46.0446,68324.0
2024-07-10 14:50:00,46.59,46.64,46.58,46.64,64346.0,46.0446,46.094,46.0347,46.094,64346.0
2024-07-10 14:55:00,46.64,46.66,46.61,46.63,96758.0,46.094,46.1137,46.0643,46.0841,96758.0
2024-07-10 15:00:00,46.62,46.75,46.58,46.72,124652.0,46.0742,46.2027,46.0347,46.173,124652.0
2024-07-10 15:05:00,46.72,46.75,46.69,46.74,58349.0,46.173,46.2027,46.1434,46.1928,58349.0
2024-07-10 15:10:00,46.73,46.86,46.73,46.86,141226.0,46.1829,46.3114,46.1829,46.3114,141226.0
2024-07-10 15:15:00,46.86,46.9,46.8,46.9,155365.0,46.3114,46.3509,46.2521,46.3509,155365.0
2024-07-10 15:20:00,46.9,46.93,46.86,46.91,125449.0,46.3509,46.3806,46.3114,46.3608,125449.0
2024-07-10 15:25:00,46.91,46.98,46.9,46.94,170585.0,46.3608,46.43,46.3509,46.3905,170585.0
2024-07-10 15:30:00,46.94,47.02,46.91,46.95,188065.0,46.3905,46.4695,46.3608,46.4004,188065.0
2024-07-10 15:35:00,46.95,46.98,46.93,46.97,180650.0,46.4004,46.43,46.3806,46.4201,180650.0
2024-07-10 15:40:00,46.98,47.0,46.91,46.95,177330.0,46.43,46.4498,46.3608,46.4004,177330.0
2024-07-10 15:45:00,46.95,47.02,46.94,46.98,190510.0,46.4004,46.4695,46.3905,46.43,190510.0
2024-07-10 15:50:00,46.99,47.04,46.93,46.94,388310.0,46.4399,46.4893,46.3806,46.3905,388310.0
2024-07-10 15:55:00,46.93,46.97,46.83,46.86,952862.0,46.3806,46.4201,46.2818,46.3114,952862.0
2024-07-11 09:30:00,43.01,43.21,42.17,42.45,1818891.0,42.5065,42.7041,41.6763,41.953,1818891.0
2024-07-11 09:35:00,42.45,42.83,42.44,42.71,1004013.0,41.953,42.3286,41.9432,42.21,1004013.0
2024-07-11 09:40:00,42.7,43.42,42.69,43.38,1548196.0,42.2001,42.9117,42.1902,42.8721,1548196.0
2024-07-11 09:45:00,43.39,43.4,42.99,43.14,750294.0,42.882,42.8919,42.4867,42.635,750294.0
2024-07-11 09:50:00,43.15,43.26,42.96,43.11,561998.0,42.6448,42.7536,42.4571,42.6053,561998.0
2024-07-11 09:55:00,43.1,43.26,42.98,43.2,805015.0,42.5954,42.7536,42.4768,42.6943,805015.0
2024-07-11 10:00:00,43.2,43.24,43.05,43.21,509170.0,42.6943,42.7338,42.546,42.7041,509170.0
2024-07-11 10:05:00,43.21,43.41,43.14,43.26,662549.0,42.7041,42.9018,42.635,42.7536,662549.0
2024-07-11 10:10:00,43.25,43.63,43.25,43.52,809882.0,42.7437,43.1192,42.7437,43.0105,809882.0
2024-07-11 10:15:00,43.52,43.67,43.45,43.63,609954.0,43.0105,43.1588,42.9413,43.1192,609954.0
2024-07-11 10:20:00,43.64,43.91,43.62,43.74,561463.0,43.1291,43.3959,43.1093,43.2279,561463.0
2024-07-11 10:25:00,43.75,43.97,43.71,43.9,476823.0,43.2378,43.4552,43.1983,43.3861,476823.0
2024-07-11 10:30:00,43.9,44.24,43.89,44.19,592216.0,43.3861,43.7221,43.3762,43.6727,592216.0
2024-07-11 10:35:00,44.19,44.21,43.95,44.09,461355.0,43.6727,43.6924,43.4355,43.5738,461355.0
2024-07-11 10:40:00,44.09,44.09,43.91,44.02,310474.0,43.5738,43.5738,43.3959,43.5047,310474.0
2024-07-11 10:45:00,44.02,44.05,43.92,43.98,246192.0,43.5047,43.5343,43.4058,43.4651,246192.0
2024-07-11 10:50:00,43.99,44.03,43.83,43.93,301360.0,43.475,43.5145,43.3169,43.4157,301360.0
2024-07-11 10:55:00,43.94,44.2,43.89,44.12,334783.0,43.4256,43.6825,43.3762,43.6035,334783.0
2024-07-11 11:00:00,44.12,44.13,43.98,44.03,296652.0,43.6035,43.6134,43.4651,43.5145,296652.0
2024-07-11 11:05:00,44.02,44.02,43.81,44.0,313812.0,43.5047,43.5047,43.2971,43.4849,313812.0
2024-07-11 11:10:00,43.99,44.05,43.97,44.04,223176.0,43.475,43.5343,43.4552,43.5244,223176.0
2024-07-11 11:15:00,44.04,44.11,43.96,44.02,170533.0,43.5244,43.5936,43.4454,43.5047,170533.0
2024-07-11 11:20:00,44.02,44.08,43.97,44.06,136159.0,43.5047,43.564,43.4552,43.5442,136159.0
2024-07-11 11:25:00,44.05,44.16,44.04,44.15,166264.0,43.5343,43.643,43.5244,43.6331,166264.0
2024-07-11 11:30:00,44.15,44.38,44.15,44.34,295048.0,43.6331,43.8604,43.6331,43.8209,295048.0
2024-07-11 11:35:00,44.34,44.41,44.2,44.41,215498.0,43.8209,43.8901,43.6825,43.8901,215498.0
2024-07-11 11:40:00,44.41,44.45,44.27,44.29,232735.0,43.8901,43.9296,43.7517,43.7715,232735.0
2024-07-11 11:45:00,44.29,44.33,44.16,44.18,158536.0,43.7715,43.811,43.643,43.6628,158536.0
2024-07-11 11:50:00,44.19,44.35,44.15,44.2,181915.0,43.6727,43.8308,43.6331,43.6825,181915.0
2024-07-11 11:55:00,44.19,44.38,44.19,44.33,83064.0,43.6727,43.8604,43.6727,43.811,83064.0
2024-07-11 12:00:00,44.34,44.34,44.22,44.26,156755.0,43.8209,43.8209,43.7023,43.7418,156755.0
2024-07-11 12:05:00,44.25,44.37,44.19,44.3,221429.0,43.732,43.8506,43.6727,43.7814,221429.0
2024-07-11 12:10:00,44.3,44.39,44.29,44.39,145844.0,43.7814,43.8703,43.7715,43.8703,145844.0
2024-07-11 12:15:00,44.4,44.51,44.36,44.46,155753.0,43.8802,43.9889,43.8407,43.9395,155753.0
2024-07-11 12:20:00,44.46,44.55,44.4,44.44,204492.0,43.9395,44.0285,43.8802,43.9197,204492.0
2024-07-11 12:25:00,44.46,44.57,44.44,44.5,362894.0,43.9395,44.0482,43.9197,43.979,362894.0
2024-07-11 12:30:00,44.5,44.67,44.45,44.66,332959.0,43.979,44.147,43.9296,44.1372,332959.0
2024-07-11 12:35:00,44.67,44.75,44.62,44.71,222597.0,44.147,44.2261,44.0976,44.1866,222597.0
2024-07-11 12:40:00,44.7,44.71,44.52,44.53,150126.0,44.1767,44.1866,43.9988,44.0087,150126.0
2024-07-11 12:45:00,44.53,44.55,44.4,44.47,202937.0,44.0087,44.0285,43.8802,43.9494,202937.0
2024-07-11 12:50:00,44.47,44.47,44.37,44.44,127042.0,43.9494,43.9494,43.8506,43.9197,127042.0
2024-07-11 12:55:00,44.44,44.49,44.33,44.48,151530.0,43.9197,43.9692,43.811,43.9593,151530.0
2024-07-11 13:00:00,44.47,44.56,44.45,44.46,119658.0,43.9494,44.0383,43.9296,43.9395,119658.0
2024-07-11 13:05:00,44.46,44.52,44.39,44.51,98084.0,43.9395,43.9988,43.8703,43.9889,98084.0
2024-07-11 13:10:00,44.51,44.58,44.5,44.57,127296.0,43.9889,44.0581,43.979,44.0482,127296.0
2024-07-11 13:15:00,44.57,44.59,44.44,44.49,126696.0,44.0482,44.068,43.9197,43.9692,126696.0
2024-07-11 13:20:00,44.49,44.5,44.33,44.37,98694.0,43.9692,43.979,43.811,43.8506,98694.0
2024-07-11 13:25:00,44.37,44.39,44.27,44.39,78533.0,43.8506,43.8703,43.7517,43.8703,78533.0
2024-07-11 13:30:00,44.39,44.4,44.31,44.37,137197.0,43.8703,43.8802,43.7913,43.8506,137197.0
2024-07-11 13:35:00,44.36,44.4,44.31,44.34,69979.0,43.8407,43.8802,43.7913,43.8209,69979.0
2024-07-11 13:40:00,44.34,44.34,44.21,44.22,78489.0,43.8209,43.8209,43.6924,43.7023,78489.0
2024-07-11 13:45:00,44.21,44.22,44.02,44.03,147246.0,43.6924,43.7023,43.5047,43.5145,147246.0
2024-07-11 13:50:00,44.02,44.08,43.92,43.93,260492.0,43.5047,43.564,43.4058,43.4157,260492.0
2024-07-11 13:55:00,43.92,43.93,43.8,43.86,172774.0,43.4058,43.4157,43.2872,43.3465,172774.0
2024-07-11 14:00:00,43.86,43.89,43.79,43.8,145953.0,43.3465,43.3762,43.2773,43.2872,145953.0
2024-07-11 14:05:00,43.8,43.85,43.77,43.79,104708.0,43.2872,43.3366,43.2576,43.2773,104708.0
2024-07-11 14:10:00,43.79,43.9,43.76,43.9,186787.0,43.2773,43.3861,43.2477,43.3861,186787.0
2024-07-11 14:15:00,43.9,44.04,43.89,43.96,162797.0,43.3861,43.5244,43.3762,43.4454,162797.0
2024-07-11 14:20:00,43.96,44.11,43.95,44.09,151332.0,43.4454,43.5936,43.4355,43.5738,151332.0
2024-07-11 14:25:00,44.09,44.13,43.93,43.97,124517.0,43.5738,43.6134,43.4157,43.4552,124517.0
2024-07-11 14:30:00,43.97,44.1,43.95,44.08,87085.0,43.4552,43.5837,43.4355,43.564,87085.0
2024-07-11 14:35:00,44.07,44.27,44.01,44.25,143485.0,43.5541,43.7517,43.4948,43.732,143485.0
2024-07-11 14:40:00,44.25,44.25,44.05,44.14,158880.0,43.732,43.732,43.5343,43.6233,158880.0
2024-07-11 14:45:00,44.14,44.34,44.12,44.34,295875.0,43.6233,43.8209,43.6035,43.8209,295875.0
2024-07-11 14:50:00,44.34,44.4,44.29,44.36,223305.0,43.8209,43.8802,43.7715,43.8407,223305.0
2024-07-11 14:55:00,44.36,44.38,44.3,44.37,115456.0,43.8407,43.8604,43.7814,43.8506,115456.0
2024-07-11 15:00:00,44.38,44.4,44.24,44.29,326024.0,43.8604,43.8802,43.7221,43.7715,326024.0
2024-07-11 15:05:00,44.3,44.38,44.28,44.37,336511.0,43.7814,43.8604,43.7616,43.8506,336511.0
2024-07-11 15:10:00,44.37,44.48,44.36,44.47,198609.0,43.8506,43.9593,43.8407,43.9494,198609.0
2024-07-11 15:15:00,44.47,44.5,44.39,44.42,137245.0,43.9494,43.979,43.8703,43.9,137245.0
2024-07-11 15:20:00,44.42,44.47,44.38,44.46,114003.0,43.9,43.9494,43.8604,43.9395,114003.0
2024-07-11 15:25:00,44.46,44.53,44.44,44.53,192886.0,43.9395,44.0087,43.9197,44.0087,192886.0
2024-07-11 15:30:00,44.53,44.55,44.43,44.48,309660.0,44.0087,44.0285,43.9099,43.9593,309660.0
2024-07-11 15:35:00,44.49,44.57,44.47,44.48,476206.0,43.9692,44.0482,43.9494,43.9593,476206.0
2024-07-11 15:40:00,44.48,44.66,44.43,44.66,383937.0,43.9593,44.1372,43.9099,44.1372,383937.0
2024-07-11 15:45:00,44.66,44.82,44.64,44.73,414985.0,44.1372,44.2953,44.1174,44.2063,414985.0
2024-07-11 15:50:00,44.73,44.94,44.67,44.78,733389.0,44.2063,44.4139,44.147,44.2558,733389.0
2024-07-11 15:55:00,44.77,45.0,44.73,44.99,1217810.0,44.2459,44.4732,44.2063,44.4633,1217810.0
2024-07-12 09:30:00,44.46,44.88,44.4,44.5,495601.0,43.9395,44.3546,43.8802,43.979,495601.0
2024-07-12 09:35:00,44.46,44.67,44.3,44.59,351272.0,43.9395,44.147,43.7814,44.068,351272.0
2024-07-12 09:40:00,44.59,44.77,44.35,44.39,311144.0,44.068,44.2459,43.8308,43.8703,311144.0
2024-07-12 09:45:00,44.39,44.4,44.07,44.12,386967.0,43.8703,43.8802,43.5541,43.6035,386967.0
2024-07-12 09:50:00,44.13,44.28,44.06,44.25,345432.0,43.6134,43.7616,43.5442,43.732,345432.0
2024-07-12 09:55:00,44.25,44.32,44.15,44.21,365686.0,43.732,43.8011,43.6331,43.6924,365686.0
2024-07-12 10:00:00,44.21,44.3,44.12,44.2,399692.0,43.6924,43.7814,43.6035,43.6825,399692.0
2024-07-12 10:05:00,44.21,44.24,44.13,44.16,179075.0,43.6924,43.7221,43.6134,43.643,179075.0
2024-07-12 10:10:00,44.15,44.25,44.13,44.14,154839.0,43.6331,43.732,43.6134,43.6233,154839.0
2024-07-12 10:15:00,44.14,44.16,43.96,44.03,290156.0,43.6233,43.643,43.4454,43.5145,290156.0
2024-07-12 10:20:00,44.04,44.08,43.96,44.06,157366.0,43.5244,43.564,43.4454,43.5442,157366.0
2024-07-12 10:25:00,44.05,44.16,44.0,44.02,173477.0,43.5343,43.643,43.4849,43.5047,173477.0
2024-07-12 10:30:00,44.01,44.03,43.92,43.94,235076.0,43.4948,43.5145,43.4058,43.4256,235076.0
2024-07-12 10:35:00,43.94,43.99,43.9,43.96,178287.0,43.4256,43.475,43.3861,43.4454,178287.0
2024-07-12 10:40:00,43.95,44.0,43.9,44.0,171650.0,43.4355,43.4849,43.3861,43.4849,171650.0
2024-07-12 10:45:00,43.99,44.01,43.93,44.0,138432.0,43.475,43.4948,43.4157,43.4849,138432.0
2024-07-12 10:50:00,44.0,44.04,43.96,43.98,170065.0,43.4849,43.5244,43.4454,43.4651,170065.0
2024-07-12 10:55:00,43.98,44.0,43.93,43.96,162934.0,43.4651,43.4849,43.4157,43.4454,162934.0
2024-07-12 11:00:00,43.97,44.01,43.94,44.0,200223.0,43.4552,43.4948,43.4256,43.4849,200223.0
2024-07-12 11:05:00,44.0,44.19,44.0,44.07,159149.0,43.4849,43.6727,43.4849,43.5541,159149.0
2024-07-12 11:10:00,44.05,44.06,43.9,43.91,172622.0,43.5343,43.5442,43.3861,43.3959,172622.0
2024-07-12 11:15:00,43.9,43.91,43.82,43.84,200984.0,43.3861,43.3959,43.307,43.3268,200984.0
2024-07-12 11:20:00,43.84,43.93,43.83,43.9,129671.0,43.3268,43.4157,43.3169,43.3861,129671.0
2024-07-12 11:25:00,43.89,43.98,43.89,43.97,118937.0,43.3762,43.4651,43.3762,43.4552,118937.0
2024-07-12 11:30:00,43.97,43.97,43.88,43.9,107674.0,43.4552,43.4552,43.3663,43.3861,107674.0
2024-07-12 11:35:00,43.9,43.9,43.85,43.87,87377.0,43.3861,43.3861,43.3366,43.3564,87377.0
2024-07-12 11:40:00,43.87,43.9,43.8,43.9,171643.0,43.3564,43.3861,43.2872,43.3861,171643.0
2024-07-12 11:45:00,43.9,43.91,43.87,43.87,96904.0,43.3861,43.3959,43.3564,43.3564,96904.0
2024-07-12 11:50:00,43.88,43.92,43.85,43.87,129893.0,43.3663,43.4058,43.3366,43.3564,129893.0
2024-07-12 11:55:00,43.87,43.88,43.84,43.87,114579.0,43.3564,43.3663,43.3268,43.3564,114579.0
2024-07-12 12:00:00,43.87,43.91,43.8,43.91,139745.0,43.3564,43.3959,43.2872,43.3959,139745.0
2024-07-12 12:05:00,43.91,43.92,43.83,43.9,98109.0,43.3959,43.4058,43.3169,43.3861,98109.0
2024-07-12 12:10:00,43.9,43.91,43.83,43.84,77472.0,43.3861,43.3959,43.3169,43.3268,77472.0
2024-07-12 12:15:00,43.83,43.86,43.81,43.81,190795.0,43.3169,43.3465,43.2971,43.2971,190795.0
2024-07-12 12:20:00,43.81,43.81,43.76,43.76,159640.0,43.2971,43.2971,43.2477,43.2477,159640.0
2024-07-12 12:25:00,43.77,43.77,43.7,43.72,198341.0,43.2576,43.2576,43.1884,43.2082,198341.0
2024-07-12 12:30:00,43.72,43.72,43.57,43.59,231949.0,43.2082,43.2082,43.0599,43.0797,231949.0
2024-07-12 12:35:00,43.59,43.66,43.55,43.66,213349.0,43.0797,43.1489,43.0402,43.1489,213349.0
2024-07-12 12:40:00,43.66,43.81,43.65,43.73,139669.0,43.1489,43.2971,43.139,43.2181,139669.0
2024-07-12 12:45:00,43.72,43.72,43.65,43.66,84003.0,43.2082,43.2082,43.139,43.1489,84003.0
2024-07-12 12:50:00,43.66,43.69,43.65,43.69,75392.0,43.1489,43.1785,43.139,43.1785,75392.0
2024-07-12 12:55:00,43.68,43.74,43.68,43.71,98228.0,43.1686,43.2279,43.1686,43.1983,98228.0
2024-07-12 13:00:00,43.7,43.74,43.65,43.66,103726.0,43.1884,43.2279,43.139,43.1489,103726.0
2024-07-12 13:05:00,43.66,43.73,43.62,43.7,123610.0,43.1489,43.2181,43.1093,43.1884,123610.0
2024-07-12 13:10:00,43.7,43.76,43.69,43.73,89197.0,43.1884,43.2477,43.1785,43.2181,89197.0
2024-07-12 13:15:00,43.73,43.75,43.73,43.73,58521.0,43.2181,43.2378,43.2181,43.2181,58521.0
2024-07-12 13:20:00,43.73,43.75,43.68,43.69,72243.0,43.2181,43.2378,43.1686,43.1785,72243.0
2024-07-12 13:25:00,43.68,43.68,43.6,43.66,160975.0,43.1686,43.1686,43.0896,43.1489,160975.0
2024-07-12 13:30:00,43.66,43.69,43.64,43.68,80856.0,43.1489,43.1785,43.1291,43.1686,80856.0
2024-07-12 13:35:00,43.69,43.71,43.65,43.7,100044.0,43.1785,43.1983,43.139,43.1884,100044.0
2024-07-12 13:40:00,43.7,43.78,43.68,43.75,171677.0,43.1884,43.2675,43.1686,43.2378,171677.0
2024-07-12 13:45:00,43.75,43.76,43.73,43.73,68875.0,43.2378,43.2477,43.2181,43.2181,68875.0
2024-07-12 13:50:00,43.72,43.82,43.7,43.76,102435.0,43.2082,43.307,43.1884,43.2477,102435.0
2024-07-12 13:55:00,43.77,43.8,43.75,43.79,87201.0,43.2576,43.2872,43.2378,43.2773,87201.0
2024-07-12 14:00:00,43.79,43.81,43.75,43.77,66583.0,43.2773,43.2971,43.2378,43.2576,66583.0
2024-07-12 14:05:00,43.77,43.78,43.75,43.76,60584.0,43.2576,43.2675,43.2378,43.2477,60584.0
2024-07-12 14:10:00,43.76,43.87,43.75,43.8,101481.0,43.2477,43.3564,43.2378,43.2872,101481.0
2024-07-12 14:15:00,43.8,43.86,43.8,43.84,90501.0,43.2872,43.3465,43.2872,43.3268,90501.0
2024-07-12 14:20:00,43.84,43.9,43.83,43.9,132575.0,43.3268,43.3861,43.3169,43.3861,132575.0
2024-07-12 14:25:00,43.91,43.92,43.86,43.87,88253.0,43.3959,43.4058,43.3465,43.3564,88253.0
2024-07-12 14:30:00,43.87,43.87,43.76,43.77,66988.0,43.3564,43.3564,43.2477,43.2576,66988.0
2024-07-12 14:35:00,43.76,43.88,43.76,43.87,132847.0,43.2477,43.3663,43.2477,43.3564,132847.0
2024-07-12 14:40:00,43.86,43.89,43.85,43.89,59536.0,43.3465,43.3762,43.3366,43.3762,59536.0
2024-07-12 14:45:00,43.89,43.89,43.84,43.85,78875.0,43.3762,43.3762,43.3268,43.3366,78875.0
2024-07-12 14:50:00,43.84,43.9,43.83,43.88,81338.0,43.3268,43.3861,43.3169,43.3663,81338.0
2024-07-12 14:55:00,43.88,43.89,43.85,43.87,85792.0,43.3663,43.3762,43.3366,43.3564,85792.0
2024-07-12 15:00:00,43.87,43.98,43.87,43.98,122315.0,43.3564,43.4651,43.3564,43.4651,122315.0
2024-07-12 15:05:00,43.98,43.99,43.96,43.97,121274.0,43.4651,43.475,43.4454,43.4552,121274.0
2024-07-12 15:10:00,43.97,43.97,43.95,43.97,64124.0,43.4552,43.4552,43.4355,43.4552,64124.0
2024-07-12 15:15:00,43.97,44.02,43.96,43.98,121173.0,43.4552,43.5047,43.4454,43.4651,121173.0
2024-07-12 15:20:00,43.99,43.99,43.9,43.92,161232.0,43.475,43.475,43.3861,43.4058,161232.0
2024-07-12 15:25:00,43.92,43.98,43.85,43.88,113762.0,43.4058,43.4651,43.3366,43.3663,113762.0
2024-07-12 15:30:00,43.88,43.89,43.75,43.77,163958.0,43.3663,43.3762,43.2378,43.2576,163958.0
2024-07-12 15:35:00,43.76,43.79,43.71,43.73,299314.0,43.2477,43.2773,43.1983,43.2181,299314.0
2024-07-12 15:40:00,43.73,43.76,43.7,43.73,246349.0,43.2181,43.2477,43.1884,43.2181,246349.0
2024-07-12 15:45:00,43.73,43.79,43.67,43.68,271919.0,43.2181,43.2773,43.1588,43.1686,271919.0
2024-07-12 15:50:00,43.68,43.71,43.58,43.66,655720.0,43.1686,43.1983,43.0698,43.1489,655720.0
2024-07-12 15:55:00,43.66,43.66,43.57,43.62,749692.0,43.1489,43.1489,43.0599,43.1093,749692.0
2024-07-15 09:30:00,43.61,43.62,43.16,43.18,438802.0,43.0995,43.1093,42.6547,42.6745,438802.0
2024-07-15 09:35:00,43.18,43.2,42.96,43.12,350516.0,42.6745,42.6943,42.4571,42.6152,350516.0
2024-07-15 09:40:00,43.13,43.13,42.84,42.92,299938.0,42.6251,42.6251,42.3385,42.4175,299938.0
2024-07-15 09:45:00,42.92,42.94,42.78,42.85,286786.0,42.4175,42.4373,42.2792,42.3484,286786.0
2024-07-15 09:50:00,42.86,42.9,42.72,42.89,248006.0,42.3582,42.3978,42.2199,42.3879,248006.0
2024-07-15 09:55:00,42.89,43.01,42.83,42.91,211349.0,42.3879,42.5065,42.3286,42.4077,211349.0
2024-07-15 10:00:00,42.91,43.08,42.83,43.05,200286.0,42.4077,42.5757,42.3286,42.546,200286.0
2024-07-15 10:05:00,43.05,43.06,42.92,43.02,163700.0,42.546,42.5559,42.4175,42.5164,163700.0
2024-07-15 10:10:00,43.02,43.16,42.99,43.14,161963.0,42.5164,42.6547,42.4867,42.635,161963.0
2024-07-15 10:15:00,43.14,43.16,43.02,43.07,215982.0,42.635,42.6547,42.5164,42.5658,215982.0
2024-07-15 10:20:00,43.09,43.18,43.05,43.16,94583.0,42.5855,42.6745,42.546,42.6547,94583.0
2024-07-15 10:25:00,43.16,43.17,43.06,43.07,115396.0,42.6547,42.6646,42.5559,42.5658,115396.0
2024-07-15 10:30:00,43.07,43.18,42.95,43.17,494416.0,42.5658,42.6745,42.4472,42.6646,494416.0
2024-07-15 10:35:00,43.17,43.22,43.07,43.09,106911.0,42.6646,42.714,42.5658,42.5855,106911.0
2024-07-15 10:40:00,43.09,43.09,42.96,42.97,113723.0,42.5855,42.5855,42.4571,42.4669,113723.0
2024-07-15 10:45:00,42.98,43.19,42.97,43.12,170937.0,42.4768,42.6844,42.4669,42.6152,170937.0
2024-07-15 10:50:00,43.11,43.2,43.09,43.15,161155.0,42.6053,42.6943,42.5855,42.6448,161155.0
2024-07-15 10:55:00,43.14,43.16,43.06,43.11,134464.0,42.635,42.6547,42.5559,42.6053,134464.0
2024-07-15 11:00:00,43.11,43.23,43.03,43.23,127052.0,42.6053,42.7239,42.5262,42.7239,127052.0
2024-07-15 11:05:00,43.23,43.23,43.15,43.18,53901.0,42.7239,42.7239,42.6448,42.6745,53901.0
2024-07-15 11:10:00,43.18,43.26,43.16,43.23,152127.0,42.6745,42.7536,42.6547,42.7239,152127.0
2024-07-15 11:15:00,43.23,43.33,43.18,43.28,88847.0,42.7239,42.8227,42.6745,42.7733,88847.0
2024-07-15 11:20:00,43.27,43.28,43.15,43.17,84215.0,42.7634,42.7733,42.6448,42.6646,84215.0
2024-07-15 11:25:00,43.17,43.25,43.15,43.2,130466.0,42.6646,42.7437,42.6448,42.6943,130466.0
2024-07-15 11:30:00,43.2,43.2,43.09,43.17,89956.0,42.6943,42.6943,42.5855,42.6646,89956.0
2024-07-15 11:35:00,43.17,43.27,43.14,43.24,78969.0,42.6646,42.7634,42.635,42.7338,78969.0
2024-07-15 11:40:00,43.23,43.3,43.22,43.26,63294.0,42.7239,42.7931,42.714,42.7536,63294.0
2024-07-15 11:45:00,43.27,43.31,43.23,43.29,70595.0,42.7634,42.803,42.7239,42.7832,70595.0
2024-07-15 11:50:00,43.3,43.39,43.29,43.38,105620.0,42.7931,42.882,42.7832,42.8721,105620.0
2024-07-15 11:55:00,43.38,43.46,43.37,43.4,88770.0,42.8721,42.9512,42.8623,42.8919,88770.0
2024-07-15 12:00:00,43.39,43.41,43.3,43.31,91955.0,42.882,42.9018,42.7931,42.803,91955.0
2024-07-15 12:05:00,43.31,43.37,43.29,43.37,70658.0,42.803,42.8623,42.7832,42.8623,70658.0
2024-07-15 12:10:00,43.37,43.38,43.31,43.37,136991.0,42.8623,42.8721,42.803,42.8623,136991.0
2024-07-15 12:15:00,43.37,43.4,43.34,43.36,117663.0,42.8623,42.8919,42.8326,42.8524,117663.0
2024-07-15 12:20:00,43.37,43.39,43.28,43.29,81329.0,42.8623,42.882,42.7733,42.7832,81329.0
2024-07-15 12:25:00,43.28,43.3,43.25,43.28,36992.0,42.7733,42.7931,42.7437,42.7733,36992.0
2024-07-15 12:30:00,43.28,43.3,43.23,43.24,53296.0,42.7733,42.7931,42.7239,42.7338,53296.0
2024-07-15 12:35:00,43.25,43.37,43.24,43.36,60071.0,42.7437,42.8623,42.7338,42.8524,60071.0
2024-07-15 12:40:00,43.36,43.38,43.3,43.34,59252.0,42.8524,42.8721,42.7931,42.8326,59252.0
2024-07-15 12:45:00,43.34,43.38,43.31,43.38,38636.0,42.8326,42.8721,42.803,42.8721,38636.0
2024-07-15 12:50:00,43.39,43.39,43.32,43.33,27543.0,42.882,42.882,42.8129,42.8227,27543.0
2024-07-15 12:55:00,43.32,43.39,43.31,43.39,45071.0,42.8129,42.882,42.803,42.882,45071.0
2024-07-15 13:00:00,43.38,43.38,43.29,43.31,37080.0,42.8721,42.8721,42.7832,42.803,37080.0
2024-07-15 13:05:00,43.3,43.4,43.29,43.38,44383.0,42.7931,42.8919,42.7832,42.8721,44383.0
2024-07-15 13:10:00,43.37,43.37,43.28,43.3,37054.0,42.8623,42.8623,42.7733,42.7931,37054.0
2024-07-15 13:15:00,43.3,43.42,43.29,43.41,57591.0,42.7931,42.9117,42.7832,42.9018,57591.0
2024-07-15 13:20:00,43.41,43.42,43.37,43.41,38725.0,42.9018,42.9117,42.8623,42.9018,38725.0
2024-07-15 13:25:00,43.41,43.43,43.31,43.34,43947.0,42.9018,42.9216,42.803,42.8326,43947.0
2024-07-15 13:30:00,43.34,43.35,43.26,43.27,70800.0,42.8326,42.8425,42.7536,42.7634,70800.0
2024-07-15 13:35:00,43.26,43.41,43.26,43.34,77122.0,42.7536,42.9018,42.7536,42.8326,77122.0
2024-07-15 13:40:00,43.33,43.33,43.24,43.27,34909.0,42.8227,42.8227,42.7338,42.7634,34909.0
2024-07-15 13:45:00,43.27,43.29,43.16,43.18,43881.0,42.7634,42.7832,42.6547,42.6745,43881.0
2024-07-15 13:50:00,43.17,43.27,43.17,43.24,56963.0,42.6646,42.7634,42.6646,42.7338,56963.0
2024-07-15 13:55:00,43.23,43.29,43.2,43.21,87301.0,42.7239,42.7832,42.6943,42.7041,87301.0
2024-07-15 14:00:00,43.21,43.22,43.1,43.15,85581.0,42.7041,42.714,42.5954,42.6448,85581.0
2024-07-15 14:05:00,43.15,43.17,43.09,43.15,57807.0,42.6448,42.6646,42.5855,42.6448,57807.0
2024-07-15 14:10:00,43.15,43.21,43.12,43.13,48785.0,42.6448,42.7041,42.6152,42.6251,48785.0
2024-07-15 14:15:00,43.13,43.16,43.09,43.14,64581.0,42.6251,42.6547,42.5855,42.635,64581.0
2024-07-15 14:20:00,43.14,43.15,43.11,43.12,49104.0,42.635,42.6448,42.6053,42.6152,49104.0
2024-07-15 14:25:00,43.12,43.15,43.09,43.14,47362.0,42.6152,42.6448,42.5855,42.635,47362.0
2024-07-15 14:30:00,43.15,43.23,43.14,43.17,84510.0,42.6448,42.7239,42.635,42.6646,84510.0
2024-07-15 14:35:00,43.17,43.19,43.1,43.11,129090.0,42.6646,42.6844,42.5954,42.6053,129090.0
2024-07-15 14:40:00,43.1,43.15,43.1,43.14,64539.0,42.5954,42.6448,42.5954,42.635,64539.0
2024-07-15 14:45:00,43.14,43.15,43.09,43.12,81612.0,42.635,42.6448,42.5855,42.6152,81612.0
2024-07-15 14:50:00,43.11,43.12,43.06,43.06,64935.0,42.6053,42.6152,42.5559,42.5559,64935.0
2024-07-15 14:55:00,43.07,43.08,43.04,43.07,90779.0,42.5658,42.5757,42.5361,42.5658,90779.0
2024-07-15 15:00:00,43.06,43.11,43.02,43.1,76270.0,42.5559,42.6053,42.5164,42.5954,76270.0
2024-07-15 15:05:00,43.09,43.12,43.03,43.1,71842.0,42.5855,42.6152,42.5262,42.5954,71842.0
2024-07-15 15:10:00,43.09,43.1,43.07,43.09,70392.0,42.5855,42.5954,42.5658,42.5855,70392.0
2024-07-15 15:15:00,43.09,43.1,43.04,43.07,65098.0,42.5855,42.5954,42.5361,42.5658,65098.0
2024-07-15 15:20:00,43.07,43.07,42.99,43.01,107494.0,42.5658,42.5658,42.4867,42.5065,107494.0
2024-07-15 15:25:00,43.01,43.05,42.98,43.01,100652.0,42.5065,42.546,42.4768,42.5065,100652.0
2024-07-15 15:30:00,43.01,43.02,42.95,42.98,100023.0,42.5065,42.5164,42.4472,42.4768,100023.0
2024-07-15 15:35:00,42.98,43.08,42.98,43.02,76932.0,42.4768,42.5757,42.4768,42.5164,76932.0
2024-07-15 15:40:00,43.02,43.03,42.97,43.01,129922.0,42.5164,42.5262,42.4669,42.5065,129922.0
2024-07-15 15:45:00,43.01,43.01,42.89,42.92,216140.0,42.5065,42.5065,42.3879,42.4175,216140.0
2024-07-15 15:50:00,42.91,42.98,42.91,42.92,276928.0,42.4077,42.4768,42.4077,42.4175,276928.0
2024-07-15 15:55:00,42.93,43.05,42.91,43.03,987541.0,42.4274,42.546,42.4077,42.5262,987541.0
2024-07-16 09:30:00,43.24,43.56,43.16,43.49,339675.0,42.7338,43.05,42.6547,42.9809,339675.0
2024-07-16 09:35:00,43.5,43.66,43.47,43.58,146683.0,42.9907,43.1489,42.9611,43.0698,146683.0
2024-07-16 09:40:00,43.58,43.88,43.55,43.81,133584.0,43.0698,43.3663,43.0402,43.2971,133584.0
2024-07-16 09:45:00,43.84,43.86,43.66,43.68,88866.0,43.3268,43.3465,43.1489,43.1686,88866.0
2024-07-16 09:50:00,43.68,43.87,43.66,43.79,251916.0,43.1686,43.3564,43.1489,43.2773,251916.0
2024-07-16 09:55:00,43.79,44.19,43.77,44.16,349133.0,43.2773,43.6727,43.2576,43.643,349133.0
2024-07-16 10:00:00,44.17,44.25,44.06,44.2,609941.0,43.6529,43.732,43.5442,43.6825,609941.0
2024-07-16 10:05:00,44.19,44.34,44.12,44.23,254855.0,43.6727,43.8209,43.6035,43.7122,254855.0
2024-07-16 10:10:00,44.24,44.32,44.24,44.27,369736.0,43.7221,43.8011,43.7221,43.7517,369736.0
2024-07-16 10:15:00,44.27,44.37,44.2,44.27,354952.0,43.7517,43.8506,43.6825,43.7517,354952.0
2024-07-16 10:20:00,44.26,44.45,44.26,44.41,208103.0,43.7418,43.9296,43.7418,43.8901,208103.0
2024-07-16 10:25:00,44.4,44.54,44.36,44.5,213914.0,43.8802,44.0186,43.8407,43.979,213914.0
2024-07-16 10:30:00,44.5,44.67,44.5,44.6,221373.0,43.979,44.147,43.979,44.0779,221373.0
2024-07-16 10:35:00,44.6,44.71,44.54,44.64,115886.0,44.0779,44.1866,44.0186,44.1174,115886.0
2024-07-16 10:40:00,44.64,44.72,44.61,44.61,65604.0,44.1174,44.1965,44.0877,44.0877,65604.0
2024-07-16 10:45:00,44.61,44.64,44.47,44.53,109348.0,44.0877,44.1174,43.9494,44.0087,109348.0
2024-07-16 10:50:00,44.53,44.59,44.49,44.52,87803.0,44.0087,44.068,43.9692,43.9988,87803.0
2024-07-16 10:55:00,44.51,44.55,44.42,44.44,130948.0,43.9889,44.0285,43.9,43.9197,130948.0
2024-07-16 11:00:00,44.45,44.61,44.44,44.58,97276.0,43.9296,44.0877,43.9197,44.0581,97276.0
2024-07-16 11:05:00,44.58,44.71,44.57,44.71,59074.0,44.0581,44.1866,44.0482,44.1866,59074.0
2024-07-16 11:10:00,44.71,44.81,44.65,44.79,158689.0,44.1866,44.2854,44.1273,44.2656,158689.0
2024-07-16 11:15:00,44.79,44.83,44.74,44.82,110147.0,44.2656,44.3052,44.2162,44.2953,110147.0
2024-07-16 11:20:00,44.82,44.87,44.76,44.77,104657.0,44.2953,44.3447,44.236,44.2459,104657.0
2024-07-16 11:25:00,44.78,44.94,44.78,44.94,81995.0,44.2558,44.4139,44.2558,44.4139,81995.0
2024-07-16 11:30:00,44.94,45.11,44.92,45.05,281889.0,44.4139,44.5819,44.3941,44.5226,281889.0
2024-07-16 11:35:00,45.06,45.07,44.91,44.95,86911.0,44.5325,44.5424,44.3842,44.4238,86911.0
2024-07-16 11:40:00,44.95,44.96,44.84,44.89,98797.0,44.4238,44.4337,44.3151,44.3645,98797.0
2024-07-16 11:45:00,44.89,44.92,44.85,44.91,45055.0,44.3645,44.3941,44.3249,44.3842,45055.0
2024-07-16 11:50:00,44.91,44.92,44.84,44.88,74042.0,44.3842,44.3941,44.3151,44.3546,74042.0
2024-07-16 11:55:00,44.87,44.93,44.82,44.85,63881.0,44.3447,44.404,44.2953,44.3249,63881.0
2024-07-16 12:00:00,44.86,44.97,44.86,44.97,54367.0,44.3348,44.4435,44.3348,44.4435,54367.0
2024-07-16 12:05:00,44.97,45.22,44.95,45.21,546735.0,44.4435,44.6906,44.4238,44.6807,546735.0
2024-07-16 12:10:00,45.21,45.26,45.03,45.06,354273.0,44.6807,44.7301,44.5028,44.5325,354273.0
2024-07-16 12:15:00,45.06,45.12,45.03,45.09,117714.0,44.5325,44.5918,44.5028,44.5621,117714.0
2024-07-16 12:20:00,45.09,45.17,45.09,45.14,69765.0,44.5621,44.6412,44.5621,44.6115,69765.0
2024-07-16 12:25:00,45.14,45.25,45.14,45.21,155254.0,44.6115,44.7203,44.6115,44.6807,155254.0
2024-07-16 12:30:00,45.21,45.27,45.12,45.17,102786.0,44.6807,44.74,44.5918,44.6412,102786.0
2024-07-16 12:35:00,45.17,45.2,45.05,45.13,45696.0,44.6412,44.6708,44.5226,44.6017,45696.0
2024-07-16 12:40:00,45.14,45.24,45.13,45.18,48906.0,44.6115,44.7104,44.6017,44.6511,48906.0
2024-07-16 12:45:00,45.17,45.2,45.12,45.14,49899.0,44.6412,44.6708,44.5918,44.6115,49899.0
2024-07-16 12:50:00,45.13,45.17,45.08,45.16,56842.0,44.6017,44.6412,44.5522,44.6313,56842.0
2024-07-16 12:55:00,45.16,45.17,45.02,45.14,165801.0,44.6313,44.6412,44.4929,44.6115,165801.0
2024-07-16 13:00:00,45.14,45.28,45.11,45.22,147363.0,44.6115,44.7499,44.5819,44.6906,147363.0
2024-07-16 13:05:00,45.23,45.26,45.18,45.22,54159.0,44.7005,44.7301,44.6511,44.6906,54159.0
2024-07-16 13:10:00,45.22,45.33,45.19,45.32,56116.0,44.6906,44.7993,44.661,44.7894,56116.0
2024-07-16 13:15:00,45.33,45.34,45.25,45.28,45423.0,44.7993,44.8092,44.7203,44.7499,45423.0
2024-07-16 13:20:00,45.27,45.3,45.25,45.26,41164.0,44.74,44.7697,44.7203,44.7301,41164.0
2024-07-16 13:25:00,45.26,45.38,45.22,45.35,109210.0,44.7301,44.8487,44.6906,44.8191,109210.0
2024-07-16 13:30:00,45.35,45.42,45.32,45.41,63192.0,44.8191,44.8883,44.7894,44.8784,63192.0
2024-07-16 13:35:00,45.41,45.52,45.4,45.5,105692.0,44.8784,44.9871,44.8685,44.9673,105692.0
2024-07-16 13:40:00,45.5,45.55,45.47,45.47,76475.0,44.9673,45.0167,44.9377,44.9377,76475.0
2024-07-16 13:45:00,45.47,45.49,45.41,45.45,44147.0,44.9377,44.9574,44.8784,44.9179,44147.0
2024-07-16 13:50:00,45.46,45.5,45.44,45.5,46780.0,44.9278,44.9673,44.908,44.9673,46780.0
2024-07-16 13:55:00,45.5,45.5,45.41,45.48,49516.0,44.9673,44.9673,44.8784,44.9476,49516.0
2024-07-16 14:00:00,45.48,45.48,45.42,45.46,38557.0,44.9476,44.9476,44.8883,44.9278,38557.0
2024-07-16 14:05:00,45.46,45.54,45.45,45.49,79584.0,44.9278,45.0069,44.9179,44.9574,79584.0
2024-07-16 14:10:00,45.49,45.55,45.46,45.46,42936.0,44.9574,45.0167,44.9278,44.9278,42936.0
2024-07-16 14:15:00,45.47,45.58,45.45,45.58,47657.0,44.9377,45.0464,44.9179,45.0464,47657.0
2024-07-16 14:20:00,45.57,45.58,45.49,45.53,37526.0,45.0365,45.0464,44.9574,44.997,37526.0
2024-07-16 14:25:00,45.52,45.56,45.49,45.51,74425.0,44.9871,45.0266,44.9574,44.9772,74425.0
2024-07-16 14:30:00,45.51,45.57,45.51,45.53,50568.0,44.9772,45.0365,44.9772,44.997,50568.0
2024-07-16 14:35:00,45.53,45.59,45.52,45.59,95082.0,44.997,45.0563,44.9871,45.0563,95082.0
2024-07-16 14:40:00,45.59,45.69,45.57,45.69,98785.0,45.0563,45.1551,45.0365,45.1551,98785.0
2024-07-16 14:45:00,45.69,45.77,45.67,45.76,84118.0,45.1551,45.2342,45.1353,45.2243,84118.0
2024-07-16 14:50:00,45.76,45.79,45.71,45.72,82682.0,45.2243,45.2539,45.1749,45.1848,82682.0
2024-07-16 14:55:00,45.72,45.75,45.65,45.71,114059.0,45.1848,45.2144,45.1156,45.1749,114059.0
2024-07-16 15:00:00,45.7,45.78,45.66,45.78,64554.0,45.165,45.2441,45.1255,45.2441,64554.0
2024-07-16 15:05:00,45.78,45.78,45.68,45.73,76648.0,45.2441,45.2441,45.1452,45.1946,76648.0
2024-07-16 15:10:00,45.73,45.77,45.71,45.75,73392.0,45.1946,45.2342,45.1749,45.2144,73392.0
2024-07-16 15:15:00,45.75,45.79,45.71,45.79,112060.0,45.2144,45.2539,45.1749,45.2539,112060.0
2024-07-16 15:20:00,45.79,45.86,45.77,45.85,159904.0,45.2539,45.3231,45.2342,45.3132,159904.0
2024-07-16 15:25:00,45.84,45.95,45.84,45.95,133452.0,45.3033,45.4121,45.3033,45.4121,133452.0
2024-07-16 15:30:00,45.95,45.96,45.83,45.94,168166.0,45.4121,45.4219,45.2935,45.4022,168166.0
2024-07-16 15:35:00,45.94,45.95,45.9,45.94,151119.0,45.4022,45.4121,45.3626,45.4022,151119.0
2024-07-16 15:40:00,45.94,46.03,45.92,45.97,527083.0,45.4022,45.4911,45.3824,45.4318,527083.0
2024-07-16 15:45:00,45.97,46.0,45.86,45.89,275624.0,45.4318,45.4615,45.3231,45.3528,275624.0
2024-07-16 15:50:00,45.89,46.0,45.89,45.98,318665.0,45.3528,45.4615,45.3528,45.4417,318665.0
2024-07-16 15:55:00,45.98,46.05,45.96,46.01,902555.0,45.4417,45.5109,45.4219,45.4714,902555.0
2024-07-17 09:30:00,45.33,45.68,45.3,45.61,410063.0,44.7993,45.1452,44.7697,45.076,410063.0
2024-07-17 09:35:00,45.59,45.76,45.47,45.7,179877.0,45.0563,45.2243,44.9377,45.165,179877.0
2024-07-17 09:40:00,45.71,45.75,45.59,45.75,95982.0,45.1749,45.2144,45.0563,45.2144,95982.0
2024-07-17 09:45:00,45.75,45.75,45.53,45.54,62522.0,45.2144,45.2144,44.997,45.0069,62522.0
2024-07-17 09:50:00,45.56,45.84,45.55,45.84,84941.0,45.0266,45.3033,45.0167,45.3033,84941.0
2024-07-17 09:55:00,45.83,45.83,45.62,45.7,76173.0,45.2935,45.2935,45.0859,45.165,76173.0
2024-07-17 10:00:00,45.7,45.93,45.68,45.88,82706.0,45.165,45.3923,45.1452,45.3429,82706.0
2024-07-17 10:05:00,45.89,45.91,45.79,45.79,64186.0,45.3528,45.3725,45.2539,45.2539,64186.0
2024-07-17 10:10:00,45.79,45.91,45.72,45.87,85019.0,45.2539,45.3725,45.1848,45.333,85019.0
2024-07-17 10:15:00,45.86,45.97,45.82,45.88,74939.0,45.3231,45.4318,45.2836,45.3429,74939.0
2024-07-17 10:20:00,45.87,45.87,45.73,45.74,51289.0,45.333,45.333,45.1946,45.2045,51289.0
2024-07-17 10:25:00,45.75,45.83,45.74,45.8,80135.0,45.2144,45.2935,45.2045,45.2638,80135.0
2024-07-17 10:30:00,45.8,45.8,45.68,45.75,45738.0,45.2638,45.2638,45.1452,45.2144,45738.0
2024-07-17 10:35:00,45.74,45.74,45.62,45.7,50845.0,45.2045,45.2045,45.0859,45.165,50845.0
2024-07-17 10:40:00,45.7,45.77,45.66,45.7,48048.0,45.165,45.2342,45.1255,45.165,48048.0
2024-07-17 10:45:00,45.7,45.83,45.68,45.81,52464.0,45.165,45.2935,45.1452,45.2737,52464.0
2024-07-17 10:50:00,45.77,45.92,45.77,45.83,41755.0,45.2342,45.3824,45.2342,45.2935,41755.0
2024-07-17 10:55:00,45.83,45.87,45.77,45.79,41928.0,45.2935,45.333,45.2342,45.2539,41928.0
2024-07-17 11:00:00,45.78,45.89,45.77,45.86,51448.0,45.2441,45.3528,45.2342,45.3231,51448.0
2024-07-17 11:05:00,45.87,46.02,45.84,46.01,62001.0,45.333,45.4812,45.3033,45.4714,62001.0
2024-07-17 11:10:00,46.0,46.03,45.93,45.95,52517.0,45.4615,45.4911,45.3923,45.4121,52517.0
2024-07-17 11:15:00,45.96,46.02,45.96,46.0,39625.0,45.4219,45.4812,45.4219,45.4615,39625.0
2024-07-17 11:20:00,46.0,46.02,45.94,45.97,41435.0,45.4615,45.4812,45.4022,45.4318,41435.0
2024-07-17 11:25:00,45.97,46.0,45.86,45.87,56629.0,45.4318,45.4615,45.3231,45.333,56629.0
2024-07-17 11:30:00,45.87,45.93,45.81,45.92,55017.0,45.333,45.3923,45.2737,45.3824,55017.0
2024-07-17 11:35:00,45.92,45.97,45.89,45.94,27751.0,45.3824,45.4318,45.3528,45.4022,27751.0
2024-07-17 11:40:00,45.94,45.99,45.91,45.97,33819.0,45.4022,45.4516,45.3725,45.4318,33819.0
2024-07-17 11:45:00,45.97,45.99,45.91,45.98,36345.0,45.4318,45.4516,45.3725,45.4417,36345.0
2024-07-17 11:50:00,45.98,45.98,45.92,45.95,31514.0,45.4417,45.4417,45.3824,45.4121,31514.0
2024-07-17 11:55:00,45.95,46.0,45.91,45.98,38473.0,45.4121,45.4615,45.3725,45.4417,38473.0
2024-07-17 12:00:00,45.97,45.98,45.86,45.87,68261.0,45.4318,45.4417,45.3231,45.333,68261.0
2024-07-17 12:05:00,45.87,45.88,45.82,45.83,41135.0,45.333,45.3429,45.2836,45.2935,41135.0
2024-07-17 12:10:00,45.82,45.85,45.74,45.75,47092.0,45.2836,45.3132,45.2045,45.2144,47092.0
2024-07-17 12:15:00,45.75,45.85,45.71,45.85,37778.0,45.2144,45.3132,45.1749,45.3132,37778.0
2024-07-17 12:20:00,45.84,45.86,45.76,45.8,35602.0,45.3033,45.3231,45.2243,45.2638,35602.0
2024-07-17 12:25:00,45.8,45.81,45.75,45.77,21049.0,45.2638,45.2737,45.2144,45.2342,21049.0
2024-07-17 12:30:00,45.77,45.8,45.72,45.76,48323.0,45.2342,45.2638,45.1848,45.2243,48323.0
2024-07-17 12:35:00,45.75,45.83,45.74,45.78,38960.0,45.2144,45.2935,45.2045,45.2441,38960.0
2024-07-17 12:40:00,45.79,45.86,45.78,45.85,23584.0,45.2539,45.3231,45.2441,45.3132,23584.0
2024-07-17 12:45:00,45.85,45.86,45.83,45.86,22129.0,45.3132,45.3231,45.2935,45.3231,22129.0
2024-07-17 12:50:00,45.86,45.86,45.76,45.85,38685.0,45.3231,45.3231,45.2243,45.3132,38685.0
2024-07-17 12:55:00,45.84,45.9,45.83,45.9,29678.0,45.3033,45.3626,45.2935,45.3626,29678.0
2024-07-17 13:00:00,45.9,45.91,45.83,45.85,49399.0,45.3626,45.3725,45.2935,45.3132,49399.0
2024-07-17 13:05:00,45.86,45.88,45.84,45.84,37338.0,45.3231,45.3429,45.3033,45.3033,37338.0
2024-07-17 13:10:00,45.84,45.86,45.81,45.86,34054.0,45.3033,45.3231,45.2737,45.3231,34054.0
2024-07-17 13:15:00,45.87,45.89,45.83,45.87,26059.0,45.333,45.3528,45.2935,45.333,26059.0
2024-07-17 13:20:00,45.87,45.88,45.83,45.83,20791.0,45.333,45.3429,45.2935,45.2935,20791.0
2024-07-17 13:25:00,45.83,45.9,45.82,45.88,59344.0,45.2935,45.3626,45.2836,45.3429,59344.0
2024-07-17 13:30:00,45.88,45.88,45.81,45.81,36081.0,45.3429,45.3429,45.2737,45.2737,36081.0
2024-07-17 13:35:00,45.81,45.81,45.73,45.75,67723.0,45.2737,45.2737,45.1946,45.2144,67723.0
2024-07-17 13:40:00,45.75,45.81,45.73,45.81,29660.0,45.2144,45.2737,45.1946,45.2737,29660.0
2024-07-17 13:45:00,45.81,45.82,45.72,45.73,27712.0,45.2737,45.2836,45.1848,45.1946,27712.0
2024-07-17 13:50:00,45.73,45.73,45.63,45.65,46452.0,45.1946,45.1946,45.0958,45.1156,46452.0
2024-07-17 13:55:00,45.65,45.7,45.64,45.68,45286.0,45.1156,45.165,45.1057,45.1452,45286.0
2024-07-17 14:00:00,45.68,45.74,45.67,45.73,55823.0,45.1452,45.2045,45.1353,45.1946,55823.0
2024-07-17 14:05:00,45.74,45.76,45.72,45.75,16379.0,45.2045,45.2243,45.1848,45.2144,16379.0
2024-07-17 14:10:00,45.75,45.79,45.7,45.75,50826.0,45.2144,45.2539,45.165,45.2144,50826.0
2024-07-17 14:15:00,45.76,45.77,45.69,45.72,28671.0,45.2243,45.2342,45.1551,45.1848,28671.0
2024-07-17 14:20:00,45.71,45.72,45.68,45.71,27420.0,45.1749,45.1848,45.1452,45.1749,27420.0
2024-07-17 14:25:00,45.71,45.75,45.7,45.74,31545.0,45.1749,45.2144,45.165,45.2045,31545.0
2024-07-17 14:30:00,45.73,45.73,45.69,45.72,36439.0,45.1946,45.1946,45.1551,45.1848,36439.0
2024-07-17 14:35:00,45.72,45.79,45.72,45.76,53319.0,45.1848,45.2539,45.1848,45.2243,53319.0
2024-07-17 14:40:00,45.76,45.84,45.76,45.79,37628.0,45.2243,45.3033,45.2243,45.2539,37628.0
2024-07-17 14:45:00,45.8,45.83,45.78,45.8,25525.0,45.2638,45.2935,45.2441,45.2638,25525.0
2024-07-17 14:50:00,45.8,45.81,45.75,45.76,24075.0,45.2638,45.2737,45.2144,45.2243,24075.0
2024-07-17 14:55:00,45.76,45.8,45.74,45.79,34419.0,45.2243,45.2638,45.2045,45.2539,34419.0
2024-07-17 15:00:00,45.79,45.81,45.76,45.8,40067.0,45.2539,45.2737,45.2243,45.2638,40067.0
2024-07-17 15:05:00,45.8,45.83,45.77,45.82,43239.0,45.2638,45.2935,45.2342,45.2836,43239.0
2024-07-17 15:10:00,45.82,45.88,45.79,45.8,68615.0,45.2836,45.3429,45.2539,45.2638,68615.0
2024-07-17 15:15:00,45.8,45.8,45.75,45.8,43755.0,45.2638,45.2638,45.2144,45.2638,43755.0
2024-07-17 15:20:00,45.8,45.89,45.79,45.88,59710.0,45.2638,45.3528,45.2539,45.3429,59710.0
2024-07-17 15:25:00,45.87,45.89,45.84,45.87,50694.0,45.333,45.3528,45.3033,45.333,50694.0
2024-07-17 15:30:00,45.87,45.88,45.81,45.87,84310.0,45.333,45.3429,45.2737,45.333,84310.0
2024-07-17 15:35:00,45.88,45.89,45.82,45.84,73124.0,45.3429,45.3528,45.2836,45.3033,73124.0
2024-07-17 15:40:00,45.85,45.91,45.83,45.89,97477.0,45.3132,45.3725,45.2935,45.3528,97477.0
2024-07-17 15:45:00,45.88,45.89,45.71,45.73,122342.0,45.3429,45.3528,45.1749,45.1946,122342.0
2024-07-17 15:50:00,45.72,45.8,45.71,45.78,202375.0,45.1848,45.2638,45.1749,45.2441,202375.0
2024-07-17 15:55:00,45.78,45.8,45.74,45.78,584541.0,45.2441,45.2638,45.2045,45.2441,584541.0
2024-07-18 09:30:00,45.75,46.58,45.73,46.55,328576.0,45.2144,46.0347,45.1946,46.005,328576.0
2024-07-18 09:35:00,46.55,46.8,46.52,46.6,323907.0,46.005,46.2521,45.9754,46.0545,323907.0
2024-07-18 09:40:00,46.59,46.66,46.41,46.43,227596.0,46.0446,46.1137,45.8667,45.8864,227596.0
2024-07-18 09:45:00,46.43,46.44,46.13,46.25,140071.0,45.8864,45.8963,45.59,45.7085,140071.0
2024-07-18 09:50:00,46.25,46.41,46.13,46.15,147974.0,45.7085,45.8667,45.59,45.6097,147974.0
2024-07-18 09:55:00,46.15,46.31,46.08,46.31,88163.0,45.6097,45.7678,45.5405,45.7678,88163.0
2024-07-18 10:00:00,46.3,46.34,46.16,46.2,104334.0,45.758,45.7975,45.6196,45.6591,104334.0
2024-07-18 10:05:00,46.16,46.2,46.09,46.14,57722.0,45.6196,45.6591,45.5504,45.5998,57722.0
2024-07-18 10:10:00,46.14,46.34,46.12,46.3,69950.0,45.5998,45.7975,45.5801,45.758,69950.0
2024-07-18 10:15:00,46.31,46.37,46.27,46.34,82463.0,45.7678,45.8271,45.7283,45.7975,82463.0
2024-07-18 10:20:00,46.34,46.35,46.08,46.13,79065.0,45.7975,45.8074,45.5405,45.59,79065.0
2024-07-18 10:25:00,46.13,46.23,46.01,46.04,151381.0,45.59,45.6888,45.4714,45.501,151381.0
2024-07-18 10:30:00,46.02,46.12,45.97,46.02,84160.0,45.4812,45.5801,45.4318,45.4812,84160.0
2024-07-18 10:35:00,46.0,46.05,45.92,46.02,51226.0,45.4615,45.5109,45.3824,45.4812,51226.0
2024-07-18 10:40:00,46.02,46.13,45.92,45.94,103836.0,45.4812,45.59,45.3824,45.4022,103836.0
2024-07-18 10:45:00,45.95,46.08,45.94,46.08,58111.0,45.4121,45.5405,45.4022,45.5405,58111.0
2024-07-18 10:50:00,46.08,46.22,46.04,46.21,134166.0,45.5405,45.6789,45.501,45.669,134166.0
2024-07-18 10:55:00,46.21,46.22,46.07,46.1,72995.0,45.669,45.6789,45.5307,45.5603,72995.0
2024-07-18 11:00:00,46.1,46.37,46.06,46.21,150179.0,45.5603,45.8271,45.5208,45.669,150179.0
2024-07-18 11:05:00,46.21,46.29,46.21,46.22,73572.0,45.669,45.7481,45.669,45.6789,73572.0
2024-07-18 11:10:00,46.21,46.25,45.92,45.96,153588.0,45.669,45.7085,45.3824,45.4219,153588.0
2024-07-18 11:15:00,45.95,45.98,45.84,45.92,79482.0,45.4121,45.4417,45.3033,45.3824,79482.0
2024-07-18 11:20:00,45.93,45.97,45.84,45.88,84543.0,45.3923,45.4318,45.3033,45.3429,84543.0
2024-07-18 11:25:00,45.88,45.93,45.81,45.91,69104.0,45.3429,45.3923,45.2737,45.3725,69104.0
2024-07-18 11:30:00,45.91,45.94,45.69,45.71,112473.0,45.3725,45.4022,45.1551,45.1749,112473.0
2024-07-18 11:35:00,45.7,45.77,45.67,45.69,96198.0,45.165,45.2342,45.1353,45.1551,96198.0
2024-07-18 11:40:00,45.67,45.69,45.57,45.6,94007.0,45.1353,45.1551,45.0365,45.0662,94007.0
2024-07-18 11:45:00,45.59,45.6,45.37,45.4,106080.0,45.0563,45.0662,44.8389,44.8685,106080.0
2024-07-18 11:50:00,45.4,45.41,45.17,45.21,79532.0,44.8685,44.8784,44.6412,44.6807,79532.0
2024-07-18 11:55:00,45.2,45.25,45.16,45.2,81035.0,44.6708,44.7203,44.6313,44.6708,81035.0
2024-07-18 12:00:00,45.18,45.26,45.12,45.22,68059.0,44.6511,44.7301,44.5918,44.6906,68059.0
2024-07-18 12:05:00,45.23,45.29,45.16,45.29,70452.0,44.7005,44.7598,44.6313,44.7598,70452.0
2024-07-18 12:10:00,45.29,45.34,45.12,45.14,66434.0,44.7598,44.8092,44.5918,44.6115,66434.0
2024-07-18 12:15:00,45.14,45.18,45.06,45.15,99400.0,44.6115,44.6511,44.5325,44.6214,99400.0
2024-07-18 12:20:00,45.14,45.16,45.06,45.09,87908.0,44.6115,44.6313,44.5325,44.5621,87908.0
2024-07-18 12:25:00,45.08,45.09,45.02,45.04,41413.0,44.5522,44.5621,44.4929,44.5127,41413.0
2024-07-18 12:30:00,45.05,45.22,45.04,45.2,76823.0,44.5226,44.6906,44.5127,44.6708,76823.0
2024-07-18 12:35:00,45.21,45.24,45.13,45.16,81717.0,44.6807,44.7104,44.6017,44.6313,81717.0
2024-07-18 12:40:00,45.16,45.17,45.09,45.16,57666.0,44.6313,44.6412,44.5621,44.6313,57666.0
2024-07-18 12:45:00,45.16,45.24,45.12,45.2,97025.0,44.6313,44.7104,44.5918,44.6708,97025.0
2024-07-18 12:50:00,45.19,45.28,45.15,45.27,51674.0,44.661,44.7499,44.6214,44.74,51674.0
2024-07-18 12:55:00,45.27,45.38,45.26,45.36,84975.0,44.74,44.8487,44.7301,44.829,84975.0
2024-07-18 13:00:00,45.36,45.44,45.3,45.36,52111.0,44.829,44.908,44.7697,44.829,52111.0
2024-07-18 13:05:00,45.37,45.37,45.29,45.33,26868.0,44.8389,44.8389,44.7598,44.7993,26868.0
2024-07-18 13:10:00,45.34,45.36,45.18,45.18,47325.0,44.8092,44.829,44.6511,44.6511,47325.0
2024-07-18 13:15:00,45.18,45.19,45.1,45.15,71206.0,44.6511,44.661,44.572,44.6214,71206.0
2024-07-18 13:20:00,45.15,45.16,45.08,45.09,75379.0,44.6214,44.6313,44.5522,44.5621,75379.0
2024-07-18 13:25:00,45.09,45.13,45.07,45.1,52149.0,44.5621,44.6017,44.5424,44.572,52149.0
2024-07-18 13:30:00,45.09,45.24,45.09,45.21,55431.0,44.5621,44.7104,44.5621,44.6807,55431.0
2024-07-18 13:35:00,45.21,45.22,45.14,45.2,47274.0,44.6807,44.6906,44.6115,44.6708,47274.0
2024-07-18 13:40:00,45.2,45.25,45.17,45.23,38816.0,44.6708,44.7203,44.6412,44.7005,38816.0
2024-07-18 13:45:00,45.23,45.3,45.22,45.3,45436.0,44.7005,44.7697,44.6906,44.7697,45436.0
2024-07-18 13:50:00,45.3,45.32,45.16,45.16,67643.0,44.7697,44.7894,44.6313,44.6313,67643.0
2024-07-18 13:55:00,45.16,45.17,45.07,45.09,79207.0,44.6313,44.6412,44.5424,44.5621,79207.0
2024-07-18 14:00:00,45.1,45.11,44.92,44.92,98680.0,44.572,44.5819,44.3941,44.3941,98680.0
2024-07-18 14:05:00,44.93,44.95,44.88,44.89,89823.0,44.404,44.4238,44.3546,44.3645,89823.0
2024-07-18 14:10:00,44.9,44.97,44.89,44.93,80401.0,44.3744,44.4435,44.3645,44.404,80401.0
2024-07-18 14:15:00,44.92,44.94,44.85,44.88,52992.0,44.3941,44.4139,44.3249,44.3546,52992.0
2024-07-18 14:20:00,44.88,44.99,44.88,44.98,55303.0,44.3546,44.4633,44.3546,44.4534,55303.0
2024-07-18 14:25:00,44.96,44.99,44.91,44.91,33233.0,44.4337,44.4633,44.3842,44.3842,33233.0
2024-07-18 14:30:00,44.9,44.98,44.84,44.95,56913.0,44.3744,44.4534,44.3151,44.4238,56913.0
2024-07-18 14:35:00,44.96,45.07,44.95,44.96,60999.0,44.4337,44.5424,44.4238,44.4337,60999.0
2024-07-18 14:40:00,44.97,44.99,44.73,44.74,207294.0,44.4435,44.4633,44.2063,44.2162,207294.0
2024-07-18 14:45:00,44.73,44.86,44.73,44.8,42700.0,44.2063,44.3348,44.2063,44.2755,42700.0
2024-07-18 14:50:00,44.8,44.84,44.73,44.79,49018.0,44.2755,44.3151,44.2063,44.2656,49018.0
2024-07-18 14:55:00,44.79,44.8,44.76,44.78,37576.0,44.2656,44.2755,44.236,44.2558,37576.0
2024-07-18 15:00:00,44.78,44.85,44.78,44.83,35154.0,44.2558,44.3249,44.2558,44.3052,35154.0
2024-07-18 15:05:00,44.83,44.87,44.81,44.87,45062.0,44.3052,44.3447,44.2854,44.3447,45062.0
2024-07-18 15:10:00,44.87,44.88,44.76,44.78,61003.0,44.3447,44.3546,44.236,44.2558,61003.0
2024-07-18 15:15:00,44.79,44.82,44.67,44.67,103663.0,44.2656,44.2953,44.147,44.147,103663.0
2024-07-18 15:20:00,44.68,44.75,44.64,44.74,75383.0,44.1569,44.2261,44.1174,44.2162,75383.0
2024-07-18 15:25:00,44.73,44.75,44.69,44.71,54879.0,44.2063,44.2261,44.1668,44.1866,54879.0
2024-07-18 15:30:00,44.71,44.77,44.67,44.69,69270.0,44.1866,44.2459,44.147,44.1668,69270.0
2024-07-18 15:35:00,44.69,44.69,44.58,44.62,102559.0,44.1668,44.1668,44.0581,44.0976,102559.0
2024-07-18 15:40:00,44.62,44.72,44.61,44.72,76140.0,44.0976,44.1965,44.0877,44.1965,76140.0
2024-07-18 15:45:00,44.72,44.78,44.66,44.77,136569.0,44.1965,44.2558,44.1372,44.2459,136569.0
2024-07-18 15:50:00,44.78,44.89,44.76,44.84,230915.0,44.2558,44.3645,44.236,44.3151,230915.0
2024-07-18 15:55:00,44.84,44.95,44.81,44.91,575923.0,44.3151,44.4238,44.2854,44.3842,575923.0
2024-07-19 09:30:00,44.74,44.89,44.05,44.22,394004.0,44.2162,44.3645,43.5343,43.7023,394004.0
2024-07-19 09:35:00,44.18,44.29,44.06,44.26,82516.0,43.6628,43.7715,43.5442,43.7418,82516.0
2024-07-19 09:40:00,44.24,44.53,44.17,44.49,88789.0,43.7221,44.0087,43.6529,43.9692,88789.0
2024-07-19 09:45:00,44.48,44.52,44.25,44.33,61100.0,43.9593,43.9988,43.732,43.811,61100.0
2024-07-19 09:50:00,44.33,44.48,44.32,44.46,54113.0,43.811,43.9593,43.8011,43.9395,54113.0
2024-07-19 09:55:00,44.47,44.53,44.43,44.52,59816.0,43.9494,44.0087,43.9099,43.9988,59816.0
2024-07-19 10:00:00,44.52,44.67,44.49,44.66,91584.0,43.9988,44.147,43.9692,44.1372,91584.0
2024-07-19 10:05:00,44.66,44.67,44.56,44.62,47675.0,44.1372,44.147,44.0383,44.0976,47675.0
2024-07-19 10:10:00,44.61,44.73,44.61,44.72,43520.0,44.0877,44.2063,44.0877,44.1965,43520.0
2024-07-19 10:15:00,44.73,44.78,44.68,44.78,54167.0,44.2063,44.2558,44.1569,44.2558,54167.0
2024-07-19 10:20:00,44.79,44.79,44.67,44.69,26696.0,44.2656,44.2656,44.147,44.1668,26696.0
2024-07-19 10:25:00,44.68,44.71,44.67,44.7,55995.0,44.1569,44.1866,44.147,44.1767,55995.0
2024-07-19 10:30:00,44.69,44.77,44.68,44.71,88942.0,44.1668,44.2459,44.1569,44.1866,88942.0
2024-07-19 10:35:00,44.71,44.73,44.65,44.7,73243.0,44.1866,44.2063,44.1273,44.1767,73243.0
2024-07-19 10:40:00,44.69,44.78,44.66,44.75,68699.0,44.1668,44.2558,44.1372,44.2261,68699.0
2024-07-19 10:45:00,44.75,44.76,44.69,44.73,22893.0,44.2261,44.236,44.1668,44.2063,22893.0
2024-07-19 10:50:00,44.72,44.72,44.66,44.72,36858.0,44.1965,44.1965,44.1372,44.1965,36858.0
2024-07-19 10:55:00,44.72,44.76,44.67,44.76,27173.0,44.1965,44.236,44.147,44.236,27173.0
2024-07-19 11:00:00,44.76,44.89,44.75,44.79,66227.0,44.236,44.3645,44.2261,44.2656,66227.0
2024-07-19 11:05:00,44.79,44.82,44.71,44.75,35610.0,44.2656,44.2953,44.1866,44.2261,35610.0
2024-07-19 11:10:00,44.76,44.79,44.75,44.77,105538.0,44.236,44.2656,44.2261,44.2459,105538.0
2024-07-19 11:15:00,44.78,44.83,44.69,44.82,55174.0,44.2558,44.3052,44.1668,44.2953,55174.0
2024-07-19 11:20:00,44.82,44.89,44.82,44.84,31611.0,44.2953,44.3645,44.2953,44.3151,31611.0
2024-07-19 11:25:00,44.84,44.89,44.84,44.86,22592.0,44.3151,44.3645,44.3151,44.3348,22592.0
2024-07-19 11:30:00,44.86,44.87,44.78,44.82,50577.0,44.3348,44.3447,44.2558,44.2953,50577.0
2024-07-19 11:35:00,44.82,44.83,44.77,44.81,30594.0,44.2953,44.3052,44.2459,44.2854,30594.0
2024-07-19 11:40:00,44.82,44.85,44.76,44.83,25956.0,44.2953,44.3249,44.236,44.3052,25956.0
2024-07-19 11:45:00,44.82,44.9,44.81,44.89,33411.0,44.2953,44.3744,44.2854,44.3645,33411.0
2024-07-19 11:50:00,44.89,44.89,44.82,44.83,27170.0,44.3645,44.3645,44.2953,44.3052,27170.0
2024-07-19 11:55:00,44.83,44.88,44.8,44.87,23238.0,44.3052,44.3546,44.2755,44.3447,23238.0
2024-07-19 12:00:00,44.88,44.97,44.87,44.92,25592.0,44.3546,44.4435,44.3447,44.3941,25592.0
2024-07-19 12:05:00,44.91,45.0,44.89,44.98,44796.0,44.3842,44.4732,44.3645,44.4534,44796.0
2024-07-19 12:10:00,44.99,45.08,44.99,45.07,38191.0,44.4633,44.5522,44.4633,44.5424,38191.0
2024-07-19 12:15:00,45.08,45.23,45.07,45.2,68157.0,44.5522,44.7005,44.5424,44.6708,68157.0
2024-07-19 12:20:00,45.19,45.19,45.1,45.13,54259.0,44.661,44.661,44.572,44.6017,54259.0
2024-07-19 12:25:00,45.13,45.13,45.0,45.07,28871.0,44.6017,44.6017,44.4732,44.5424,28871.0
2024-07-19 12:30:00,45.07,45.08,44.98,45.06,42629.0,44.5424,44.5522,44.4534,44.5325,42629.0
2024-07-19 12:35:00,45.07,45.1,45.02,45.05,41867.0,44.5424,44.572,44.4929,44.5226,41867.0
2024-07-19 12:40:00,45.05,45.12,45.05,45.07,30661.0,44.5226,44.5918,44.5226,44.5424,30661.0
2024-07-19 12:45:00,45.07,45.1,45.04,45.08,41868.0,44.5424,44.572,44.5127,44.5522,41868.0
2024-07-19 12:50:00,45.09,45.09,45.02,45.05,30066.0,44.5621,44.5621,44.4929,44.5226,30066.0
2024-07-19 12:55:00,45.05,45.07,45.02,45.04,19626.0,44.5226,44.5424,44.4929,44.5127,19626.0
2024-07-19 13:00:00,45.04,45.05,44.96,44.98,29363.0,44.5127,44.5226,44.4337,44.4534,29363.0
2024-07-19 13:05:00,44.98,44.98,44.9,44.91,35524.0,44.4534,44.4534,44.3744,44.3842,35524.0
2024-07-19 13:10:00,44.9,44.9,44.87,44.89,18884.0,44.3744,44.3744,44.3447,44.3645,18884.0
2024-07-19 13:15:00,44.89,44.9,44.85,44.89,22600.0,44.3645,44.3744,44.3249,44.3645,22600.0
2024-07-19 13:20:00,44.89,44.89,44.85,44.88,20379.0,44.3645,44.3645,44.3249,44.3546,20379.0
2024-07-19 13:25:00,44.89,44.9,44.85,44.87,24209.0,44.3645,44.3744,44.3249,44.3447,24209.0
2024-07-19 13:30:00,44.86,44.86,44.82,44.84,21677.0,44.3348,44.3348,44.2953,44.3151,21677.0
2024-07-19 13:35:00,44.84,44.89,44.84,44.88,28799.0,44.3151,44.3645,44.3151,44.3546,28799.0
2024-07-19 13:40:00,44.87,44.89,44.81,44.83,18645.0,44.3447,44.3645,44.2854,44.3052,18645.0
2024-07-19 13:45:00,44.84,44.97,44.83,44.97,30401.0,44.3151,44.4435,44.3052,44.4435,30401.0
2024-07-19 13:50:00,44.96,44.97,44.91,44.94,29266.0,44.4337,44.4435,44.3842,44.4139,29266.0
2024-07-19 13:55:00,44.94,44.98,44.9,44.98,16548.0,44.4139,44.4534,44.3744,44.4534,16548.0
2024-07-19 14:00:00,44.98,45.0,44.96,44.97,26518.0,44.4534,44.4732,44.4337,44.4435,26518.0
2024-07-19 14:05:00,44.96,44.98,44.9,44.91,26749.0,44.4337,44.4534,44.3744,44.3842,26749.0
2024-07-19 14:10:00,44.91,44.97,44.87,44.97,27619.0,44.3842,44.4435,44.3447,44.4435,27619.0
2024-07-19 14:15:00,44.97,44.99,44.93,44.94,33098.0,44.4435,44.4633,44.404,44.4139,33098.0
2024-07-19 14:20:00,44.93,44.98,44.91,44.97,99432.0,44.404,44.4534,44.3842,44.4435,99432.0
2024-07-19 14:25:00,44.97,45.0,44.92,44.95,89397.0,44.4435,44.4732,44.3941,44.4238,89397.0
2024-07-19 14:30:00,44.95,44.99,44.91,44.97,93178.0,44.4238,44.4633,44.3842,44.4435,93178.0
2024-07-19 14:35:00,44.97,45.07,44.97,45.07,57458.0,44.4435,44.5424,44.4435,44.5424,57458.0
2024-07-19 14:40:00,45.08,45.15,45.08,45.13,63848.0,44.5522,44.6214,44.5522,44.6017,63848.0
2024-07-19 14:45:00,45.13,45.14,45.03,45.14,50406.0,44.6017,44.6115,44.5028,44.6115,50406.0
2024-07-19 14:50:00,45.14,45.24,45.14,45.23,50982.0,44.6115,44.7104,44.6115,44.7005,50982.0
2024-07-19 14:55:00,45.23,45.3,45.22,45.29,47425.0,44.7005,44.7697,44.6906,44.7598,47425.0
2024-07-19 15:00:00,45.29,45.43,45.26,45.41,82721.0,44.7598,44.8981,44.7301,44.8784,82721.0
2024-07-19 15:05:00,45.4,45.44,45.37,45.37,183619.0,44.8685,44.908,44.8389,44.8389,183619.0
2024-07-19 15:10:00,45.38,45.47,45.37,45.47,95157.0,44.8487,44.9377,44.8389,44.9377,95157.0
2024-07-19 15:15:00,45.47,45.55,45.46,45.55,89179.0,44.9377,45.0167,44.9278,45.0167,89179.0
2024-07-19 15:20:00,45.55,45.61,45.53,45.58,113186.0,45.0167,45.076,44.997,45.0464,113186.0
2024-07-19 15:25:00,45.58,45.62,45.49,45.6,155978.0,45.0464,45.0859,44.9574,45.0662,155978.0
2024-07-19 15:30:00,45.59,45.7,45.55,45.63,244167.0,45.0563,45.165,45.0167,45.0958,244167.0
2024-07-19 15:35:00,45.63,45.74,45.62,45.7,218744.0,45.0958,45.2045,45.0859,45.165,218744.0
2024-07-19 15:40:00,45.71,45.77,45.69,45.76,182228.0,45.1749,45.2342,45.1551,45.2243,182228.0
2024-07-19 15:45:00,45.76,45.86,45.64,45.68,529228.0,45.2243,45.3231,45.1057,45.1452,529228.0
2024-07-19 15:50:00,45.67,45.67,45.53,45.54,320639.0,45.1353,45.1353,44.997,45.0069,320639.0
2024-07-19 15:55:00,45.54,45.56,45.43,45.46,520288.0,45.0069,45.0266,44.8981,44.9278,520288.0
2024-07-22 09:30:00,44.65,44.77,44.23,44.27,454762.0,44.1273,44.2459,43.7122,43.7517,454762.0
2024-07-22 09:35:00,44.27,44.3,43.69,43.8,369286.0,43.7517,43.7814,43.1785,43.2872,369286.0
2024-07-22 09:40:00,43.8,44.07,43.55,43.95,416644.0,43.2872,43.5541,43.0402,43.4355,416644.0
2024-07-22 09:45:00,43.94,44.06,43.85,43.95,285841.0,43.4256,43.5442,43.3366,43.4355,285841.0
2024-07-22 09:50:00,43.95,44.03,43.82,43.87,311350.0,43.4355,43.5145,43.307,43.3564,311350.0
2024-07-22 09:55:00,43.87,43.87,43.58,43.63,182724.0,43.3564,43.3564,43.0698,43.1192,182724.0
2024-07-22 10:00:00,43.63,43.85,43.56,43.69,209011.0,43.1192,43.3366,43.05,43.1785,209011.0
2024-07-22 10:05:00,43.71,43.71,43.56,43.6,151711.0,43.1983,43.1983,43.05,43.0896,151711.0
2024-07-22 10:10:00,43.6,44.08,43.6,44.08,170397.0,43.0896,43.564,43.0896,43.564,170397.0
2024-07-22 10:15:00,44.09,44.19,44.05,44.18,210743.0,43.5738,43.6727,43.5343,43.6628,210743.0
2024-07-22 10:20:00,44.18,44.39,44.16,44.39,173716.0,43.6628,43.8703,43.643,43.8703,173716.0
2024-07-22 10:25:00,44.39,44.43,44.34,44.34,124567.0,43.8703,43.9099,43.8209,43.8209,124567.0
2024-07-22 10:30:00,44.34,44.35,44.25,44.29,104766.0,43.8209,43.8308,43.732,43.7715,104766.0
2024-07-22 10:35:00,44.29,44.52,44.25,44.51,103476.0,43.7715,43.9988,43.732,43.9889,103476.0
2024-07-22 10:40:00,44.51,44.73,44.51,44.71,128580.0,43.9889,44.2063,43.9889,44.1866,128580.0
2024-07-22 10:45:00,44.71,44.73,44.55,44.6,77271.0,44.1866,44.2063,44.0285,44.0779,77271.0
2024-07-22 10:50:00,44.6,44.72,44.54,44.71,64827.0,44.0779,44.1965,44.0186,44.1866,64827.0
2024-07-22 10:55:00,44.71,44.79,44.68,44.79,74865.0,44.1866,44.2656,44.1569,44.2656,74865.0
2024-07-22 11:00:00,44.8,44.92,44.78,44.91,141498.0,44.2755,44.3941,44.2558,44.3842,141498.0
2024-07-22 11:05:00,44.91,44.91,44.64,44.64,38762.0,44.3842,44.3842,44.1174,44.1174,38762.0
2024-07-22 11:10:00,44.65,44.77,44.64,44.69,50589.0,44.1273,44.2459,44.1174,44.1668,50589.0
2024-07-22 11:15:00,44.69,44.7,44.6,44.65,30650.0,44.1668,44.1767,44.0779,44.1273,30650.0
2024-07-22 11:20:00,44.65,44.71,44.61,44.67,32794.0,44.1273,44.1866,44.0877,44.147,32794.0
2024-07-22 11:25:00,44.68,44.78,44.65,44.66,33889.0,44.1569,44.2558,44.1273,44.1372,33889.0
2024-07-22 11:30:00,44.66,44.66,44.54,44.64,61123.0,44.1372,44.1372,44.0186,44.1174,61123.0
2024-07-22 11:35:00,44.64,44.65,44.58,44.63,27613.0,44.1174,44.1273,44.0581,44.1075,27613.0
2024-07-22 11:40:00,44.62,44.62,44.55,44.56,44473.0,44.0976,44.0976,44.0285,44.0383,44473.0
2024-07-22 11:45:00,44.56,44.56,44.47,44.53,40584.0,44.0383,44.0383,43.9494,44.0087,40584.0
2024-07-22 11:50:00,44.53,44.62,44.52,44.52,32805.0,44.0087,44.0976,43.9988,43.9988,32805.0
2024-07-22 11:55:00,44.53,44.54,44.47,44.48,32905.0,44.0087,44.0186,43.9494,43.9593,32905.0
2024-07-22 12:00:00,44.48,44.5,44.4,44.46,112164.0,43.9593,43.979,43.8802,43.9395,112164.0
2024-07-22 12:05:00,44.47,44.53,44.46,44.51,51065.0,43.9494,44.0087,43.9395,43.9889,51065.0
2024-07-22 12:10:00,44.51,44.53,44.49,44.53,29770.0,43.9889,44.0087,43.9692,44.0087,29770.0
2024-07-22 12:15:00,44.53,44.59,44.51,44.58,80620.0,44.0087,44.068,43.9889,44.0581,80620.0
2024-07-22 12:20:00,44.58,44.61,44.55,44.55,39137.0,44.0581,44.0877,44.0285,44.0285,39137.0
2024-07-22 12:25:00,44.55,44.56,44.44,44.45,31506.0,44.0285,44.0383,43.9197,43.9296,31506.0
2024-07-22 12:30:00,44.45,44.46,44.37,44.41,89604.0,43.9296,43.9395,43.8506,43.8901,89604.0
2024-07-22 12:35:00,44.42,44.58,44.41,44.57,53199.0,43.9,44.0581,43.8901,44.0482,53199.0
2024-07-22 12:40:00,44.55,44.56,44.49,44.51,30655.0,44.0285,44.0383,43.9692,43.9889,30655.0
2024-07-22 12:45:00,44.51,44.56,44.5,44.52,43808.0,43.9889,44.0383,43.979,43.9988,43808.0
2024-07-22 12:50:00,44.52,44.63,44.51,44.59,30336.0,43.9988,44.1075,43.9889,44.068,30336.0
2024-07-22 12:55:00,44.6,44.64,44.58,44.63,63899.0,44.0779,44.1174,44.0581,44.1075,63899.0
2024-07-22 13:00:00,44.63,44.72,44.63,44.67,64772.0,44.1075,44.1965,44.1075,44.147,64772.0
2024-07-22 13:05:00,44.68,44.68,44.59,44.64,35860.0,44.1569,44.1569,44.068,44.1174,35860.0
2024-07-22 13:10:00,44.64,44.64,44.56,44.57,46804.0,44.1174,44.1174,44.0383,44.0482,46804.0
2024-07-22 13:15:00,44.57,44.58,44.53,44.53,43238.0,44.0482,44.0581,44.0087,44.0087,43238.0
2024-07-22 13:20:00,44.53,44.56,44.47,44.51,43164.0,44.0087,44.0383,43.9494,43.9889,43164.0
2024-07-22 13:25:00,44.51,44.56,44.5,44.52,34514.0,43.9889,44.0383,43.979,43.9988,34514.0
2024-07-22 13:30:00,44.51,44.55,44.48,44.48,31041.0,43.9889,44.0285,43.9593,43.9593,31041.0
2024-07-22 13:35:00,44.49,44.5,44.44,44.47,30063.0,43.9692,43.979,43.9197,43.9494,30063.0
2024-07-22 13:40:00,44.46,44.51,44.46,44.5,40849.0,43.9395,43.9889,43.9395,43.979,40849.0
2024-07-22 13:45:00,44.49,44.5,44.43,44.44,34689.0,43.9692,43.979,43.9099,43.9197,34689.0
2024-07-22 13:50:00,44.44,44.5,44.43,44.5,71089.0,43.9197,43.979,43.9099,43.979,71089.0
2024-07-22 13:55:00,44.51,44.6,44.5,44.56,70991.0,43.9889,44.0779,43.979,44.0383,70991.0
2024-07-22 14:00:00,44.55,44.57,44.52,44.54,43131.0,44.0285,44.0482,43.9988,44.0186,43131.0
2024-07-22 14:05:00,44.53,44.55,44.51,44.53,41846.0,44.0087,44.0285,43.9889,44.0087,41846.0
2024-07-22 14:10:00,44.52,44.53,44.45,44.47,32959.0,43.9988,44.0087,43.9296,43.9494,32959.0
2024-07-22 14:15:00,44.46,44.47,44.43,44.46,30005.0,43.9395,43.9494,43.9099,43.9395,30005.0
2024-07-22 14:20:00,44.45,44.46,44.41,44.44,46660.0,43.9296,43.9395,43.8901,43.9197,46660.0
2024-07-22 14:25:00,44.44,44.46,44.37,44.38,86185.0,43.9197,43.9395,43.8506,43.8604,86185.0
2024-07-22 14:30:00,44.37,44.37,44.3,44.36,58445.0,43.8506,43.8506,43.7814,43.8407,58445.0
2024-07-22 14:35:00,44.36,44.37,44.3,44.33,37643.0,43.8407,43.8506,43.7814,43.811,37643.0
2024-07-22 14:40:00,44.33,44.34,44.29,44.33,65346.0,43.811,43.8209,43.7715,43.811,65346.0
2024-07-22 14:45:00,44.32,44.42,44.31,44.41,71943.0,43.8011,43.9,43.7913,43.8901,71943.0
2024-07-22 14:50:00,44.41,44.44,44.01,44.26,613812.0,43.8901,43.9197,43.4948,43.7418,613812.0
2024-07-22 14:55:00,44.26,44.36,44.19,44.27,139226.0,43.7418,43.8407,43.6727,43.7517,139226.0
2024-07-22 15:00:00,44.27,44.28,44.14,44.25,92870.0,43.7517,43.7616,43.6233,43.732,92870.0
2024-07-22 15:05:00,44.25,44.26,44.0,44.0,175541.0,43.732,43.7418,43.4849,43.4849,175541.0
2024-07-22 15:10:00,44.01,44.11,43.98,44.11,129999.0,43.4948,43.5936,43.4651,43.5936,129999.0
2024-07-22 15:15:00,44.12,44.12,44.02,44.11,99577.0,43.6035,43.6035,43.5047,43.5936,99577.0
2024-07-22 15:20:00,44.11,44.13,44.06,44.11,99281.0,43.5936,43.6134,43.5442,43.5936,99281.0
2024-07-22 15:25:00,44.11,44.11,43.96,43.98,124273.0,43.5936,43.5936,43.4454,43.4651,124273.0
2024-07-22 15:30:00,43.98,44.05,43.97,43.98,153696.0,43.4651,43.5343,43.4552,43.4651,153696.0
2024-07-22 15:35:00,43.98,44.04,43.94,44.02,381351.0,43.4651,43.5244,43.4256,43.5047,381351.0
2024-07-22 15:40:00,44.03,44.03,43.92,43.94,455557.0,43.5145,43.5145,43.4058,43.4256,455557.0
2024-07-22 15:45:00,43.95,43.95,43.8,43.82,256611.0,43.4355,43.4355,43.2872,43.307,256611.0
2024-07-22 15:50:00,43.82,43.85,43.72,43.8,463344.0,43.307,43.3366,43.2082,43.2872,463344.0
2024-07-22 15:55:00,43.8,43.89,43.78,43.84,1058393.0,43.2872,43.3762,43.2675,43.3268,1058393.0
2024-07-23 09:30:00,43.84,43.88,43.53,43.69,328786.0,43.3268,43.3663,43.0204,43.1785,328786.0
2024-07-23 09:35:00,43.68,43.72,43.55,43.6,64709.0,43.1686,43.2082,43.0402,43.0896,64709.0
2024-07-23 09:40:00,43.61,43.62,43.44,43.53,310197.0,43.0995,43.1093,42.9314,43.0204,310197.0
2024-07-23 09:45:00,43.52,43.57,43.44,43.45,156646.0,43.0105,43.0599,42.9314,42.9413,156646.0
2024-07-23 09:50:00,43.46,43.55,43.31,43.41,131328.0,42.9512,43.0402,42.803,42.9018,131328.0
2024-07-23 09:55:00,43.4,43.49,43.26,43.27,221455.0,42.8919,42.9809,42.7536,42.7634,221455.0
2024-07-23 10:00:00,43.26,43.37,43.24,43.33,291513.0,42.7536,42.8623,42.7338,42.8227,291513.0
2024-07-23 10:05:00,43.35,43.43,43.3,43.43,199333.0,42.8425,42.9216,42.7931,42.9216,199333.0
2024-07-23 10:10:00,43.43,43.57,43.36,43.55,175055.0,42.9216,43.0599,42.8524,43.0402,175055.0
2024-07-23 10:15:00,43.54,43.62,43.46,43.62,269554.0,43.0303,43.1093,42.9512,43.1093,269554.0
2024-07-23 10:20:00,43.63,43.68,43.43,43.45,165292.0,43.1192,43.1686,42.9216,42.9413,165292.0
2024-07-23 10:25:00,43.47,43.54,43.42,43.52,78862.0,42.9611,43.0303,42.9117,43.0105,78862.0
2024-07-23 10:30:00,43.52,43.62,43.51,43.58,232933.0,43.0105,43.1093,43.0006,43.0698,232933.0
2024-07-23 10:35:00,43.58,43.63,43.52,43.58,91290.0,43.0698,43.1192,43.0105,43.0698,91290.0
2024-07-23 10:40:00,43.57,43.72,43.52,43.69,68623.0,43.0599,43.2082,43.0105,43.1785,68623.0
2024-07-23 10:45:00,43.69,43.69,43.59,43.63,73738.0,43.1785,43.1785,43.0797,43.1192,73738.0
2024-07-23 10:50:00,43.63,43.73,43.59,43.59,61442.0,43.1192,43.2181,43.0797,43.0797,61442.0
2024-07-23 10:55:00,43.59,43.74,43.57,43.72,58899.0,43.0797,43.2279,43.0599,43.2082,58899.0
2024-07-23 11:00:00,43.72,43.78,43.71,43.72,100978.0,43.2082,43.2675,43.1983,43.2082,100978.0
2024-07-23 11:05:00,43.72,43.74,43.65,43.72,70345.0,43.2082,43.2279,43.139,43.2082,70345.0
2024-07-23 11:10:00,43.7,43.85,43.7,43.83,77467.0,43.1884,43.3366,43.1884,43.3169,77467.0
2024-07-23 11:15:00,43.83,43.89,43.74,43.89,86032.0,43.3169,43.3762,43.2279,43.3762,86032.0
2024-07-23 11:20:00,43.89,43.94,43.83,43.87,134091.0,43.3762,43.4256,43.3169,43.3564,134091.0
2024-07-23 11:25:00,43.87,43.95,43.83,43.87,141394.0,43.3564,43.4355,43.3169,43.3564,141394.0
2024-07-23 11:30:00,43.86,43.91,43.82,43.85,94195.0,43.3465,43.3959,43.307,43.3366,94195.0
2024-07-23 11:35:00,43.85,43.89,43.8,43.84,56524.0,43.3366,43.3762,43.2872,43.3268,56524.0
2024-07-23 11:40:00,43.85,43.91,43.84,43.86,68490.0,43.3366,43.3959,43.3268,43.3465,68490.0
2024-07-23 11:45:00,43.86,43.92,43.85,43.87,101721.0,43.3465,43.4058,43.3366,43.3564,101721.0
2024-07-23 11:50:00,43.87,43.89,43.85,43.89,30880.0,43.3564,43.3762,43.3366,43.3762,30880.0
2024-07-23 11:55:00,43.89,43.94,43.86,43.94,96138.0,43.3762,43.4256,43.3465,43.4256,96138.0
2024-07-23 12:00:00,43.95,44.04,43.94,43.99,91423.0,43.4355,43.5244,43.4256,43.475,91423.0
2024-07-23 12:05:00,43.99,43.99,43.94,43.95,46303.0,43.475,43.475,43.4256,43.4355,46303.0
2024-07-23 12:10:00,43.95,43.96,43.87,43.9,60742.0,43.4355,43.4454,43.3564,43.3861,60742.0
2024-07-23 12:15:00,43.9,43.93,43.86,43.88,32413.0,43.3861,43.4157,43.3465,43.3663,32413.0
2024-07-23 12:20:00,43.88,43.89,43.81,43.83,59501.0,43.3663,43.3762,43.2971,43.3169,59501.0
2024-07-23 12:25:00,43.83,43.85,43.81,43.83,35569.0,43.3169,43.3366,43.2971,43.3169,35569.0
2024-07-23 12:30:00,43.83,43.86,43.81,43.83,59115.0,43.3169,43.3465,43.2971,43.3169,59115.0
2024-07-23 12:35:00,43.83,43.86,43.78,43.79,62398.0,43.3169,43.3465,43.2675,43.2773,62398.0
2024-07-23 12:40:00,43.8,43.86,43.79,43.83,52731.0,43.2872,43.3465,43.2773,43.3169,52731.0
2024-07-23 12:45:00,43.83,43.92,43.8,43.9,64825.0,43.3169,43.4058,43.2872,43.3861,64825.0
2024-07-23 12:50:00,43.89,43.92,43.87,43.9,36707.0,43.3762,43.4058,43.3564,43.3861,36707.0
2024-07-23 12:55:00,43.9,43.99,43.89,43.96,37207.0,43.3861,43.475,43.3762,43.4454,37207.0
2024-07-23 13:00:00,43.95,43.98,43.91,43.97,30382.0,43.4355,43.4651,43.3959,43.4552,30382.0
2024-07-23 13:05:00,43.98,43.99,43.89,43.9,36339.0,43.4651,43.475,43.3762,43.3861,36339.0
2024-07-23 13:10:00,43.9,43.9,43.85,43.87,37560.0,43.3861,43.3861,43.3366,43.3564,37560.0
2024-07-23 13:15:00,43.87,43.88,43.63,43.66,168094.0,43.3564,43.3663,43.1192,43.1489,168094.0
2024-07-23 13:20:00,43.65,43.73,43.59,43.66,112645.0,43.139,43.2181,43.0797,43.1489,112645.0
2024-07-23 13:25:00,43.66,43.82,43.65,43.79,76842.0,43.1489,43.307,43.139,43.2773,76842.0
2024-07-23 13:30:00,43.79,43.79,43.68,43.7,56235.0,43.2773,43.2773,43.1686,43.1884,56235.0
2024-07-23 13:35:00,43.7,43.86,43.67,43.8,65348.0,43.1884,43.3465,43.1588,43.2872,65348.0
2024-07-23 13:40:00,43.8,43.82,43.76,43.81,35441.0,43.2872,43.307,43.2477,43.2971,35441.0
2024-07-23 13:45:00,43.81,43.91,43.8,43.8,96938.0,43.2971,43.3959,43.2872,43.2872,96938.0
2024-07-23 13:50:00,43.81,43.85,43.79,43.82,47052.0,43.2971,43.3366,43.2773,43.307,47052.0
2024-07-23 13:55:00,43.82,43.83,43.74,43.76,62139.0,43.307,43.3169,43.2279,43.2477,62139.0
2024-07-23 14:00:00,43.76,43.78,43.69,43.78,86609.0,43.2477,43.2675,43.1785,43.2675,86609.0
2024-07-23 14:05:00,43.78,43.85,43.77,43.82,39302.0,43.2675,43.3366,43.2576,43.307,39302.0
2024-07-23 14:10:00,43.81,43.81,43.75,43.77,54024.0,43.2971,43.2971,43.2378,43.2576,54024.0
2024-07-23 14:15:00,43.77,43.86,43.77,43.84,47448.0,43.2576,43.3465,43.2576,43.3268,47448.0
2024-07-23 14:20:00,43.83,43.9,43.81,43.89,34360.0,43.3169,43.3861,43.2971,43.3762,34360.0
2024-07-23 14:25:00,43.9,43.97,43.86,43.9,158126.0,43.3861,43.4552,43.3465,43.3861,158126.0
2024-07-23 14:30:00,43.9,43.91,43.87,43.9,28238.0,43.3861,43.3959,43.3564,43.3861,28238.0
2024-07-23 14:35:00,43.91,43.95,43.88,43.9,45048.0,43.3959,43.4355,43.3663,43.3861,45048.0
2024-07-23 14:40:00,43.89,43.94,43.88,43.91,49232.0,43.3762,43.4256,43.3663,43.3959,49232.0
2024-07-23 14:45:00,43.91,43.98,43.91,43.95,46269.0,43.3959,43.4651,43.3959,43.4355,46269.0
2024-07-23 14:50:00,43.94,43.95,43.83,43.84,52759.0,43.4256,43.4355,43.3169,43.3268,52759.0
2024-07-23 14:55:00,43.84,43.85,43.77,43.8,54250.0,43.3268,43.3366,43.2576,43.2872,54250.0
2024-07-23 15:00:00,43.8,43.83,43.78,43.81,52628.0,43.2872,43.3169,43.2675,43.2971,52628.0
2024-07-23 15:05:00,43.8,43.83,43.72,43.73,66052.0,43.2872,43.3169,43.2082,43.2181,66052.0
2024-07-23 15:10:00,43.73,43.77,43.72,43.73,76216.0,43.2181,43.2576,43.2082,43.2181,76216.0
2024-07-23 15:15:00,43.72,43.8,43.71,43.77,100029.0,43.2082,43.2872,43.1983,43.2576,100029.0
2024-07-23 15:20:00,43.76,43.79,43.73,43.76,68064.0,43.2477,43.2773,43.2181,43.2477,68064.0
2024-07-23 15:25:00,43.76,43.77,43.67,43.67,105284.0,43.2477,43.2576,43.1588,43.1588,105284.0
2024-07-23 15:30:00,43.66,43.67,43.57,43.59,138647.0,43.1489,43.1588,43.0599,43.0797,138647.0
2024-07-23 15:35:00,43.59,43.62,43.53,43.55,111097.0,43.0797,43.1093,43.0204,43.0402,111097.0
2024-07-23 15:40:00,43.55,43.59,43.53,43.55,103888.0,43.0402,43.0797,43.0204,43.0402,103888.0
2024-07-23 15:45:00,43.55,43.62,43.55,43.59,114896.0,43.0402,43.1093,43.0402,43.0797,114896.0
2024-07-23 15:50:00,43.59,43.62,43.49,43.5,185100.0,43.0797,43.1093,42.9809,42.9907,185100.0
2024-07-23 15:55:00,43.5,43.62,43.45,43.6,617522.0,42.9907,43.1093,42.9413,43.0896,617522.0
2024-07-24 09:30:00,43.48,43.69,43.43,43.69,272828.0,42.971,43.1785,42.9216,43.1785,272828.0
2024-07-24 09:35:00,43.68,43.76,43.66,43.74,91596.0,43.1686,43.2477,43.1489,43.2279,91596.0
2024-07-24 09:40:00,43.75,43.82,43.67,43.69,102657.0,43.2378,43.307,43.1588,43.1785,102657.0
2024-07-24 09:45:00,43.7,43.87,43.69,43.72,102386.0,43.1884,43.3564,43.1785,43.2082,102386.0
2024-07-24 09:50:00,43.74,43.74,43.29,43.36,172023.0,43.2279,43.2279,42.7832,42.8524,172023.0
2024-07-24 09:55:00,43.34,43.42,43.29,43.38,63488.0,42.8326,42.9117,42.7832,42.8721,63488.0
2024-07-24 10:00:00,43.39,43.45,43.34,43.41,86187.0,42.882,42.9413,42.8326,42.9018,86187.0
2024-07-24 10:05:00,43.42,43.45,43.31,43.38,63208.0,42.9117,42.9413,42.803,42.8721,63208.0
2024-07-24 10:10:00,43.38,43.39,43.29,43.32,37338.0,42.8721,42.882,42.7832,42.8129,37338.0
2024-07-24 10:15:00,43.31,43.38,43.25,43.37,57803.0,42.803,42.8721,42.7437,42.8623,57803.0
2024-07-24 10:20:00,43.36,43.39,43.29,43.31,61845.0,42.8524,42.882,42.7832,42.803,61845.0
2024-07-24 10:25:00,43.32,43.4,43.32,43.38,59277.0,42.8129,42.8919,42.8129,42.8721,59277.0
2024-07-24 10:30:00,43.37,43.44,43.32,43.38,32446.0,42.8623,42.9314,42.8129,42.8721,32446.0
2024-07-24 10:35:00,43.38,43.46,43.38,43.44,40687.0,42.8721,42.9512,42.8721,42.9314,40687.0
2024-07-24 10:40:00,43.43,43.56,43.42,43.54,44484.0,42.9216,43.05,42.9117,43.0303,44484.0
2024-07-24 10:45:00,43.55,43.61,43.51,43.6,67627.0,43.0402,43.0995,43.0006,43.0896,67627.0
2024-07-24 10:50:00,43.59,43.59,43.46,43.51,43869.0,43.0797,43.0797,42.9512,43.0006,43869.0
2024-07-24 10:55:00,43.53,43.63,43.49,43.57,50600.0,43.0204,43.1192,42.9809,43.0599,50600.0
2024-07-24 11:00:00,43.57,43.6,43.52,43.6,53009.0,43.0599,43.0896,43.0105,43.0896,53009.0
2024-07-24 11:05:00,43.6,43.6,43.5,43.55,40395.0,43.0896,43.0896,42.9907,43.0402,40395.0
2024-07-24 11:10:00,43.55,43.56,43.51,43.51,28145.0,43.0402,43.05,43.0006,43.0006,28145.0
2024-07-24 11:15:00,43.51,43.51,43.41,43.45,34651.0,43.0006,43.0006,42.9018,42.9413,34651.0
2024-07-24 11:20:00,43.46,43.46,43.38,43.43,84706.0,42.9512,42.9512,42.8721,42.9216,84706.0
2024-07-24 11:25:00,43.43,43.5,43.4,43.48,46614.0,42.9216,42.9907,42.8919,42.971,46614.0
2024-07-24 11:30:00,43.47,43.61,43.47,43.57,58255.0,42.9611,43.0995,42.9611,43.0599,58255.0
2024-07-24 11:35:00,43.57,43.57,43.48,43.49,28400.0,43.0599,43.0599,42.971,42.9809,28400.0
2024-07-24 11:40:00,43.48,43.59,43.46,43.57,23267.0,42.971,43.0797,42.9512,43.0599,23267.0
2024-07-24 11:45:00,43.57,43.6,43.53,43.59,67114.0,43.0599,43.0896,43.0204,43.0797,67114.0
2024-07-24 11:50:00,43.59,43.63,43.57,43.59,45743.0,43.0797,43.1192,43.0599,43.0797,45743.0
2024-07-24 11:55:00,43.6,43.67,43.6,43.64,57303.0,43.0896,43.1588,43.0896,43.1291,57303.0
2024-07-24 12:00:00,43.65,43.7,43.61,43.68,54617.0,43.139,43.1884,43.0995,43.1686,54617.0
2024-07-24 12:05:00,43.68,43.75,43.61,43.72,67243.0,43.1686,43.2378,43.0995,43.2082,67243.0
2024-07-24 12:10:00,43.71,43.81,43.67,43.81,62319.0,43.1983,43.2971,43.1588,43.2971,62319.0
2024-07-24 12:15:00,43.81,43.89,43.78,43.8,90924.0,43.2971,43.3762,43.2675,43.2872,90924.0
2024-07-24 12:20:00,43.8,43.9,43.79,43.85,62343.0,43.2872,43.3861,43.2773,43.3366,62343.0
2024-07-24 12:25:00,43.85,43.87,43.75,43.76,44966.0,43.3366,43.3564,43.2378,43.2477,44966.0
2024-07-24 12:30:00,43.76,43.8,43.75,43.79,34540.0,43.2477,43.2872,43.2378,43.2773,34540.0
2024-07-24 12:35:00,43.78,43.79,43.66,43.66,58257.0,43.2675,43.2773,43.1489,43.1489,58257.0
2024-07-24 12:40:00,43.68,43.68,43.51,43.52,45395.0,43.1686,43.1686,43.0006,43.0105,45395.0
2024-07-24 12:45:00,43.51,43.58,43.47,43.52,46765.0,43.0006,43.0698,42.9611,43.0105,46765.0
2024-07-24 12:50:00,43.52,43.52,43.42,43.43,38696.0,43.0105,43.0105,42.9117,42.9216,38696.0
2024-07-24 12:55:00,43.43,43.5,43.42,43.46,33096.0,42.9216,42.9907,42.9117,42.9512,33096.0
2024-07-24 13:00:00,43.47,43.51,43.43,43.47,54155.0,42.9611,43.0006,42.9216,42.9611,54155.0
2024-07-24 13:05:00,43.47,43.48,43.43,43.47,42098.0,42.9611,42.971,42.9216,42.9611,42098.0
2024-07-24 13:10:00,43.47,43.47,43.43,43.46,31922.0,42.9611,42.9611,42.9216,42.9512,31922.0
2024-07-24 13:15:00,43.45,43.47,43.37,43.39,25869.0,42.9413,42.9611,42.8623,42.882,25869.0
2024-07-24 13:20:00,43.39,43.47,43.38,43.43,31502.0,42.882,42.9611,42.8721,42.9216,31502.0
2024-07-24 13:25:00,43.44,43.44,43.32,43.33,14674.0,42.9314,42.9314,42.8129,42.8227,14674.0
2024-07-24 13:30:00,43.33,43.38,43.31,43.37,19884.0,42.8227,42.8721,42.803,42.8623,19884.0
2024-07-24 13:35:00,43.37,43.41,43.36,43.39,26382.0,42.8623,42.9018,42.8524,42.882,26382.0
2024-07-24 13:40:00,43.39,43.41,43.36,43.37,23129.0,42.882,42.9018,42.8524,42.8623,23129.0
2024-07-24 13:45:00,43.37,43.46,43.37,43.43,22529.0,42.8623,42.9512,42.8623,42.9216,22529.0
2024-07-24 13:50:00,43.43,43.44,43.39,43.44,19437.0,42.9216,42.9314,42.882,42.9314,19437.0
2024-07-24 13:55:00,43.44,43.46,43.42,43.45,20231.0,42.9314,42.9512,42.9117,42.9413,20231.0
2024-07-24 14:00:00,43.45,43.46,43.4,43.4,31355.0,42.9413,42.9512,42.8919,42.8919,31355.0
2024-07-24 14:05:00,43.4,43.41,43.38,43.4,15534.0,42.8919,42.9018,42.8721,42.8919,15534.0
2024-07-24 14:10:00,43.4,43.41,43.33,43.35,38296.0,42.8919,42.9018,42.8227,42.8425,38296.0
2024-07-24 14:15:00,43.34,43.4,43.33,43.33,49596.0,42.8326,42.8919,42.8227,42.8227,49596.0
2024-07-24 14:20:00,43.34,43.34,43.22,43.25,75534.0,42.8326,42.8326,42.714,42.7437,75534.0
2024-07-24 14:25:00,43.26,43.3,43.24,43.24,32771.0,42.7536,42.7931,42.7338,42.7338,32771.0
2024-07-24 14:30:00,43.25,43.34,43.23,43.26,42706.0,42.7437,42.8326,42.7239,42.7536,42706.0
2024-07-24 14:35:00,43.26,43.29,43.23,43.26,30449.0,42.7536,42.7832,42.7239,42.7536,30449.0
2024-07-24 14:40:00,43.26,43.26,43.19,43.21,77829.0,42.7536,42.7536,42.6844,42.7041,77829.0
2024-07-24 14:45:00,43.21,43.24,43.18,43.21,45363.0,42.7041,42.7338,42.6745,42.7041,45363.0
2024-07-24 14:50:00,43.22,43.24,43.14,43.15,62557.0,42.714,42.7338,42.635,42.6448,62557.0
2024-07-24 14:55:00,43.16,43.2,43.12,43.14,54369.0,42.6547,42.6943,42.6152,42.635,54369.0
2024-07-24 15:00:00,43.13,43.15,43.07,43.08,69107.0,42.6251,42.6448,42.5658,42.5757,69107.0
2024-07-24 15:05:00,43.08,43.1,42.99,43.04,186553.0,42.5757,42.5954,42.4867,42.5361,186553.0
2024-07-24 15:10:00,43.04,43.04,42.93,42.97,68161.0,42.5361,42.5361,42.4274,42.4669,68161.0
2024-07-24 15:15:00,42.98,43.05,42.96,43.02,35751.0,42.4768,42.546,42.4571,42.5164,35751.0
2024-07-24 15:20:00,43.02,43.07,43.0,43.02,49050.0,42.5164,42.5658,42.4966,42.5164,49050.0
2024-07-24 15:25:00,43.02,43.02,42.89,42.91,70085.0,42.5164,42.5164,42.3879,42.4077,70085.0
2024-07-24 15:30:00,42.91,42.96,42.86,42.95,86788.0,42.4077,42.4571,42.3582,42.4472,86788.0
2024-07-24 15:35:00,42.94,42.97,42.88,42.89,47452.0,42.4373,42.4669,42.378,42.3879,47452.0
2024-07-24 15:40:00,42.89,42.94,42.88,42.89,72251.0,42.3879,42.4373,42.378,42.3879,72251.0
2024-07-24 15:45:00,42.9,42.99,42.86,42.97,133049.0,42.3978,42.4867,42.3582,42.4669,133049.0
2024-07-24 15:50:00,42.99,43.01,42.81,42.86,191484.0,42.4867,42.5065,42.3088,42.3582,191484.0
2024-07-24 15:55:00,42.86,42.98,42.85,42.95,452643.0,42.3582,42.4768,42.3484,42.4472,452643.0
2024-07-25 09:30:00,42.74,42.84,42.51,42.7,218658.0,42.2396,42.3385,42.0123,42.2001,218658.0
2024-07-25 09:35:00,42.7,43.06,42.68,42.99,118486.0,42.2001,42.5559,42.1803,42.4867,118486.0
2024-07-25 09:40:00,43.0,43.26,42.95,43.19,123221.0,42.4966,42.7536,42.4472,42.6844,123221.0
2024-07-25 09:45:00,43.18,43.46,43.18,43.45,156800.0,42.6745,42.9512,42.6745,42.9413,156800.0
2024-07-25 09:50:00,43.45,43.64,43.43,43.51,254424.0,42.9413,43.1291,42.9216,43.0006,254424.0
2024-07-25 09:55:00,43.52,43.55,43.31,43.55,161826.0,43.0105,43.0402,42.803,43.0402,161826.0
2024-07-25 10:00:00,43.54,43.56,43.37,43.39,105951.0,43.0303,43.05,42.8623,42.882,105951.0
2024-07-25 10:05:00,43.39,43.45,43.28,43.37,77742.0,42.882,42.9413,42.7733,42.8623,77742.0
2024-07-25 10:10:00,43.37,43.55,43.35,43.53,107883.0,42.8623,43.0402,42.8425,43.0204,107883.0
2024-07-25 10:15:00,43.53,43.69,43.51,43.59,85100.0,43.0204,43.1785,43.0006,43.0797,85100.0
2024-07-25 10:20:00,43.59,43.67,43.54,43.67,83443.0,43.0797,43.1588,43.0303,43.1588,83443.0
2024-07-25 10:25:00,43.68,43.69,43.45,43.46,187506.0,43.1686,43.1785,42.9413,42.9512,187506.0
2024-07-25 10:30:00,43.46,43.57,43.38,43.42,96189.0,42.9512,43.0599,42.8721,42.9117,96189.0
2024-07-25 10:35:00,43.4,43.54,43.38,43.43,135304.0,42.8919,43.0303,42.8721,42.9216,135304.0
2024-07-25 10:40:00,43.43,43.43,43.18,43.22,85161.0,42.9216,42.9216,42.6745,42.714,85161.0
2024-07-25 10:45:00,43.22,43.24,43.15,43.2,104118.0,42.714,42.7338,42.6448,42.6943,104118.0
2024-07-25 10:50:00,43.19,43.33,43.16,43.32,76156.0,42.6844,42.8227,42.6547,42.8129,76156.0
2024-07-25 10:55:00,43.33,43.53,43.3,43.47,116252.0,42.8227,43.0204,42.7931,42.9611,116252.0
2024-07-25 11:00:00,43.47,43.57,43.45,43.54,102287.0,42.9611,43.0599,42.9413,43.0303,102287.0
2024-07-25 11:05:00,43.55,43.62,43.44,43.46,85358.0,43.0402,43.1093,42.9314,42.9512,85358.0
2024-07-25 11:10:00,43.45,43.46,43.29,43.32,104515.0,42.9413,42.9512,42.7832,42.8129,104515.0
2024-07-25 11:15:00,43.33,43.49,43.32,43.42,75680.0,42.8227,42.9809,42.8129,42.9117,75680.0
2024-07-25 11:20:00,43.42,43.48,43.29,43.34,48027.0,42.9117,42.971,42.7832,42.8326,48027.0
2024-07-25 11:25:00,43.34,43.49,43.34,43.47,83027.0,42.8326,42.9809,42.8326,42.9611,83027.0
2024-07-25 11:30:00,43.46,43.46,43.34,43.42,43213.0,42.9512,42.9512,42.8326,42.9117,43213.0
2024-07-25 11:35:00,43.42,43.5,43.41,43.47,45871.0,42.9117,42.9907,42.9018,42.9611,45871.0
2024-07-25 11:40:00,43.46,43.51,43.41,43.48,60330.0,42.9512,43.0006,42.9018,42.971,60330.0
2024-07-25 11:45:00,43.49,43.52,43.39,43.41,42434.0,42.9809,43.0105,42.882,42.9018,42434.0
2024-07-25 11:50:00,43.41,43.44,43.38,43.39,57811.0,42.9018,42.9314,42.8721,42.882,57811.0
2024-07-25 11:55:00,43.38,43.39,43.33,43.38,55670.0,42.8721,42.882,42.8227,42.8721,55670.0
2024-07-25 12:00:00,43.37,43.5,43.36,43.48,67937.0,42.8623,42.9907,42.8524,42.971,67937.0
2024-07-25 12:05:00,43.48,43.49,43.4,43.47,164294.0,42.971,42.9809,42.8919,42.9611,164294.0
2024-07-25 12:10:00,43.47,43.62,43.46,43.62,183629.0,42.9611,43.1093,42.9512,43.1093,183629.0
2024-07-25 12:15:00,43.62,43.77,43.58,43.76,56330.0,43.1093,43.2576,43.0698,43.2477,56330.0
2024-07-25 12:20:00,43.77,43.78,43.67,43.7,48322.0,43.2576,43.2675,43.1588,43.1884,48322.0
2024-07-25 12:25:00,43.7,43.73,43.63,43.71,40820.0,43.1884,43.2181,43.1192,43.1983,40820.0
2024-07-25 12:30:00,43.71,43.72,43.63,43.71,40341.0,43.1983,43.2082,43.1192,43.1983,40341.0
2024-07-25 12:35:00,43.71,43.77,43.69,43.72,25335.0,43.1983,43.2576,43.1785,43.2082,25335.0
2024-07-25 12:40:00,43.72,43.81,43.71,43.8,105040.0,43.2082,43.2971,43.1983,43.2872,105040.0
2024-07-25 12:45:00,43.8,43.89,43.8,43.85,74015.0,43.2872,43.3762,43.2872,43.3366,74015.0
2024-07-25 12:50:00,43.86,43.88,43.79,43.87,78967.0,43.3465,43.3663,43.2773,43.3564,78967.0
2024-07-25 12:55:00,43.87,43.95,43.86,43.95,76581.0,43.3564,43.4355,43.3465,43.4355,76581.0
2024-07-25 13:00:00,43.95,43.97,43.89,43.91,45039.0,43.4355,43.4552,43.3762,43.3959,45039.0
2024-07-25 13:05:00,43.9,43.97,43.89,43.96,61981.0,43.3861,43.4552,43.3762,43.4454,61981.0
2024-07-25 13:10:00,43.97,44.0,43.9,43.92,86552.0,43.4552,43.4849,43.3861,43.4058,86552.0
2024-07-25 13:15:00,43.93,43.94,43.66,43.66,44650.0,43.4157,43.4256,43.1489,43.1489,44650.0
2024-07-25 13:20:00,43.67,43.75,43.65,43.71,48932.0,43.1588,43.2378,43.139,43.1983,48932.0
2024-07-25 13:25:00,43.71,43.71,43.64,43.67,19677.0,43.1983,43.1983,43.1291,43.1588,19677.0
2024-07-25 13:30:00,43.66,43.67,43.61,43.64,25357.0,43.1489,43.1588,43.0995,43.1291,25357.0
2024-07-25 13:35:00,43.64,43.66,43.56,43.59,31552.0,43.1291,43.1489,43.05,43.0797,31552.0
2024-07-25 13:40:00,43.59,43.68,43.59,43.66,30730.0,43.0797,43.1686,43.0797,43.1489,30730.0
2024-07-25 13:45:00,43.66,43.67,43.58,43.58,32669.0,43.1489,43.1588,43.0698,43.0698,32669.0
2024-07-25 13:50:00,43.59,43.64,43.58,43.62,30906.0,43.0797,43.1291,43.0698,43.1093,30906.0
2024-07-25 13:55:00,43.62,43.68,43.6,43.66,35407.0,43.1093,43.1686,43.0896,43.1489,35407.0
2024-07-25 14:00:00,43.66,43.74,43.62,43.73,29290.0,43.1489,43.2279,43.1093,43.2181,29290.0
2024-07-25 14:05:00,43.73,43.75,43.62,43.62,36628.0,43.2181,43.2378,43.1093,43.1093,36628.0
2024-07-25 14:10:00,43.63,43.74,43.62,43.67,44875.0,43.1192,43.2279,43.1093,43.1588,44875.0
2024-07-25 14:15:00,43.68,43.73,43.65,43.66,56583.0,43.1686,43.2181,43.139,43.1489,56583.0
2024-07-25 14:20:00,43.65,43.66,43.64,43.65,36633.0,43.139,43.1489,43.1291,43.139,36633.0
2024-07-25 14:25:00,43.66,43.68,43.57,43.58,63421.0,43.1489,43.1686,43.0599,43.0698,63421.0
2024-07-25 14:30:00,43.58,43.61,43.54,43.55,45485.0,43.0698,43.0995,43.0303,43.0402,45485.0
2024-07-25 14:35:00,43.55,43.56,43.53,43.55,30842.0,43.0402,43.05,43.0204,43.0402,30842.0
2024-07-25 14:40:00,43.55,43.56,43.46,43.48,53202.0,43.0402,43.05,42.9512,42.971,53202.0
2024-07-25 14:45:00,43.47,43.47,43.35,43.38,85424.0,42.9611,42.9611,42.8425,42.8721,85424.0
2024-07-25 14:50:00,43.36,43.49,43.34,43.47,105144.0,42.8524,42.9809,42.8326,42.9611,105144.0
2024-07-25 14:55:00,43.48,43.59,43.46,43.47,65006.0,42.971,43.0797,42.9512,42.9611,65006.0
2024-07-25 15:00:00,43.47,43.49,43.44,43.48,58499.0,42.9611,42.9809,42.9314,42.971,58499.0
2024-07-25 15:05:00,43.48,43.58,43.47,43.58,54396.0,42.971,43.0698,42.9611,43.0698,54396.0
2024-07-25 15:10:00,43.58,43.59,43.52,43.59,55967.0,43.0698,43.0797,43.0105,43.0797,55967.0
2024-07-25 15:15:00,43.59,43.66,43.57,43.64,55652.0,43.0797,43.1489,43.0599,43.1291,55652.0
2024-07-25 15:20:00,43.64,43.72,43.62,43.71,59286.0,43.1291,43.2082,43.1093,43.1983,59286.0
2024-07-25 15:25:00,43.71,43.76,43.7,43.75,154412.0,43.1983,43.2477,43.1884,43.2378,154412.0
2024-07-25 15:30:00,43.75,43.9,43.75,43.84,111230.0,43.2378,43.3861,43.2378,43.3268,111230.0
2024-07-25 15:35:00,43.85,43.85,43.76,43.8,103528.0,43.3366,43.3366,43.2477,43.2872,103528.0
2024-07-25 15:40:00,43.8,43.81,43.61,43.7,122369.0,43.2872,43.2971,43.0995,43.1884,122369.0
2024-07-25 15:45:00,43.7,43.72,43.64,43.7,113643.0,43.1884,43.2082,43.1291,43.1884,113643.0
2024-07-25 15:50:00,43.69,43.71,43.56,43.57,208267.0,43.1785,43.1983,43.05,43.0599,208267.0
2024-07-25 15:55:00,43.57,43.58,43.44,43.49,500807.0,43.0599,43.0698,42.9314,42.9809,500807.0
2024-07-26 09:30:00,43.97,44.04,43.7,43.73,134891.0,43.4552,43.5244,43.1884,43.2181,134891.0
2024-07-26 09:35:00,43.72,43.78,43.43,43.46,84587.0,43.2082,43.2675,42.9216,42.9512,84587.0
2024-07-26 09:40:00,43.46,43.6,43.36,43.56,90159.0,42.9512,43.0896,42.8524,43.05,90159.0
2024-07-26 09:45:00,43.54,43.64,43.51,43.59,71814.0,43.0303,43.1291,43.0006,43.0797,71814.0
2024-07-26 09:50:00,43.6,43.74,43.59,43.74,47865.0,43.0896,43.2279,43.0797,43.2279,47865.0
2024-07-26 09:55:00,43.75,43.77,43.58,43.63,58286.0,43.2378,43.2576,43.0698,43.1192,58286.0
2024-07-26 10:00:00,43.6,43.69,43.51,43.56,75287.0,43.0896,43.1785,43.0006,43.05,75287.0
2024-07-26 10:05:00,43.56,43.58,43.47,43.47,63812.0,43.05,43.0698,42.9611,42.9611,63812.0
2024-07-26 10:10:00,43.48,43.67,43.46,43.66,53121.0,42.971,43.1588,42.9512,43.1489,53121.0
2024-07-26 10:15:00,43.64,43.65,43.58,43.61,37421.0,43.1291,43.139,43.0698,43.0995,37421.0
2024-07-26 10:20:00,43.61,43.83,43.6,43.83,71921.0,43.0995,43.3169,43.0896,43.3169,71921.0
2024-07-26 10:25:00,43.83,43.95,43.8,43.8,54262.0,43.3169,43.4355,43.2872,43.2872,54262.0
2024-07-26 10:30:00,43.8,43.8,43.55,43.57,57707.0,43.2872,43.2872,43.0402,43.0599,57707.0
2024-07-26 10:35:00,43.59,43.64,43.55,43.58,46557.0,43.0797,43.1291,43.0402,43.0698,46557.0
2024-07-26 10:40:00,43.57,43.72,43.56,43.72,41045.0,43.0599,43.2082,43.05,43.2082,41045.0
2024-07-26 10:45:00,43.72,43.75,43.56,43.61,73995.0,43.2082,43.2378,43.05,43.0995,73995.0
2024-07-26 10:50:00,43.6,43.65,43.54,43.56,55807.0,43.0896,43.139,43.0303,43.05,55807.0
2024-07-26 10:55:00,43.55,43.57,43.48,43.54,57375.0,43.0402,43.0599,42.971,43.0303,57375.0
2024-07-26 11:00:00,43.53,43.54,43.47,43.48,46584.0,43.0204,43.0303,42.9611,42.971,46584.0
2024-07-26 11:05:00,43.48,43.51,43.45,43.47,68739.0,42.971,43.0006,42.9413,42.9611,68739.0
2024-07-26 11:10:00,43.47,43.51,43.46,43.5,43774.0,42.9611,43.0006,42.9512,42.9907,43774.0
2024-07-26 11:15:00,43.49,43.52,43.46,43.52,53115.0,42.9809,43.0105,42.9512,43.0105,53115.0
2024-07-26 11:20:00,43.52,43.58,43.51,43.55,76082.0,43.0105,43.0698,43.0006,43.0402,76082.0
2024-07-26 11:25:00,43.56,43.56,43.45,43.48,52079.0,43.05,43.05,42.9413,42.971,52079.0
2024-07-26 11:30:00,43.49,43.59,43.47,43.56,78491.0,42.9809,43.0797,42.9611,43.05,78491.0
2024-07-26 11:35:00,43.55,43.68,43.54,43.68,63890.0,43.0402,43.1686,43.0303,43.1686,63890.0
2024-07-26 11:40:00,43.68,43.69,43.57,43.63,42582.0,43.1686,43.1785,43.0599,43.1192,42582.0
2024-07-26 11:45:00,43.63,43.66,43.58,43.62,40675.0,43.1192,43.1489,43.0698,43.1093,40675.0
2024-07-26 11:50:00,43.62,43.69,43.6,43.63,66319.0,43.1093,43.1785,43.0896,43.1192,66319.0
2024-07-26 11:55:00,43.63,43.66,43.59,43.64,51306.0,43.1192,43.1489,43.0797,43.1291,51306.0
2024-07-26 12:00:00,43.65,43.74,43.64,43.71,62332.0,43.139,43.2279,43.1291,43.1983,62332.0
2024-07-26 12:05:00,43.71,43.88,43.7,43.79,168680.0,43.1983,43.3663,43.1884,43.2773,168680.0
2024-07-26 12:10:00,43.79,43.79,43.66,43.68,56198.0,43.2773,43.2773,43.1489,43.1686,56198.0
2024-07-26 12:15:00,43.69,43.78,43.69,43.77,32639.0,43.1785,43.2675,43.1785,43.2576,32639.0
2024-07-26 12:20:00,43.76,43.77,43.72,43.75,36616.0,43.2477,43.2576,43.2082,43.2378,36616.0
2024-07-26 12:25:00,43.75,43.77,43.73,43.74,41576.0,43.2378,43.2576,43.2181,43.2279,41576.0
2024-07-26 12:30:00,43.74,43.81,43.74,43.75,57153.0,43.2279,43.2971,43.2279,43.2378,57153.0
2024-07-26 12:35:00,43.75,43.79,43.72,43.79,51377.0,43.2378,43.2773,43.2082,43.2773,51377.0
2024-07-26 12:40:00,43.79,43.86,43.79,43.83,35082.0,43.2773,43.3465,43.2773,43.3169,35082.0
2024-07-26 12:45:00,43.82,43.88,43.82,43.88,52912.0,43.307,43.3663,43.307,43.3663,52912.0
2024-07-26 12:50:00,43.88,43.95,43.84,43.94,29623.0,43.3663,43.4355,43.3268,43.4256,29623.0
2024-07-26 12:55:00,43.94,43.94,43.91,43.94,31927.0,43.4256,43.4256,43.3959,43.4256,31927.0
2024-07-26 13:00:00,43.94,43.96,43.91,43.95,38800.0,43.4256,43.4454,43.3959,43.4355,38800.0
2024-07-26 13:05:00,43.95,43.97,43.86,43.92,59950.0,43.4355,43.4552,43.3465,43.4058,59950.0
2024-07-26 13:10:00,43.91,43.94,43.9,43.91,38171.0,43.3959,43.4256,43.3861,43.3959,38171.0
2024-07-26 13:15:00,43.91,43.94,43.87,43.87,30871.0,43.3959,43.4256,43.3564,43.3564,30871.0
2024-07-26 13:20:00,43.87,43.96,43.85,43.92,46084.0,43.3564,43.4454,43.3366,43.4058,46084.0
2024-07-26 13:25:00,43.93,43.98,43.91,43.95,108866.0,43.4157,43.4651,43.3959,43.4355,108866.0
2024-07-26 13:30:00,43.96,44.01,43.91,43.94,255811.0,43.4454,43.4948,43.3959,43.4256,255811.0
2024-07-26 13:35:00,43.93,43.94,43.77,43.77,66356.0,43.4157,43.4256,43.2576,43.2576,66356.0
2024-07-26 13:40:00,43.77,43.84,43.73,43.8,38201.0,43.2576,43.3268,43.2181,43.2872,38201.0
2024-07-26 13:45:00,43.79,43.91,43.78,43.85,57459.0,43.2773,43.3959,43.2675,43.3366,57459.0
2024-07-26 13:50:00,43.85,43.96,43.82,43.95,118158.0,43.3366,43.4454,43.307,43.4355,118158.0
2024-07-26 13:55:00,43.95,44.0,43.94,44.0,38256.0,43.4355,43.4849,43.4256,43.4849,38256.0
2024-07-26 14:00:00,44.0,44.04,43.98,44.02,21616.0,43.4849,43.5244,43.4651,43.5047,21616.0
2024-07-26 14:05:00,44.01,44.04,43.99,44.03,37594.0,43.4948,43.5244,43.475,43.5145,37594.0
2024-07-26 14:10:00,44.02,44.04,44.0,44.02,41598.0,43.5047,43.5244,43.4849,43.5047,41598.0
2024-07-26 14:15:00,44.02,44.04,43.94,43.95,70529.0,43.5047,43.5244,43.4256,43.4355,70529.0
2024-07-26 14:20:00,43.96,43.99,43.94,43.96,16472.0,43.4454,43.475,43.4256,43.4454,16472.0
2024-07-26 14:25:00,43.96,43.98,43.92,43.94,60628.0,43.4454,43.4651,43.4058,43.4256,60628.0
2024-07-26 14:30:00,43.93,43.98,43.91,43.95,98742.0,43.4157,43.4651,43.3959,43.4355,98742.0
2024-07-26 14:35:00,43.95,44.0,43.94,43.96,27056.0,43.4355,43.4849,43.4256,43.4454,27056.0
2024-07-26 14:40:00,43.96,43.98,43.88,43.95,33873.0,43.4454,43.4651,43.3663,43.4355,33873.0
2024-07-26 14:45:00,43.95,43.96,43.86,43.95,43362.0,43.4355,43.4454,43.3465,43.4355,43362.0
2024-07-26 14:50:00,43.95,43.99,43.87,43.88,33825.0,43.4355,43.475,43.3564,43.3663,33825.0
2024-07-26 14:55:00,43.87,43.96,43.86,43.96,109444.0,43.3564,43.4454,43.3465,43.4454,109444.0
2024-07-26 15:00:00,43.96,44.03,43.94,43.99,72032.0,43.4454,43.5145,43.4256,43.475,72032.0
2024-07-26 15:05:00,43.99,44.09,43.98,44.09,83613.0,43.475,43.5738,43.4651,43.5738,83613.0
2024-07-26 15:10:00,44.09,44.14,44.08,44.1,181340.0,43.5738,43.6233,43.564,43.5837,181340.0
2024-07-26 15:15:00,44.1,44.19,44.09,44.17,55006.0,43.5837,43.6727,43.5738,43.6529,55006.0
2024-07-26 15:20:00,44.17,44.22,44.12,44.2,48541.0,43.6529,43.7023,43.6035,43.6825,48541.0
2024-07-26 15:25:00,44.2,44.26,44.19,44.25,105378.0,43.6825,43.7418,43.6727,43.732,105378.0
2024-07-26 15:30:00,44.24,44.24,44.12,44.16,151880.0,43.7221,43.7221,43.6035,43.643,151880.0
2024-07-26 15:35:00,44.16,44.17,44.07,44.17,154667.0,43.643,43.6529,43.5541,43.6529,154667.0
2024-07-26 15:40:00,44.17,44.25,44.17,44.24,130264.0,43.6529,43.732,43.6529,43.7221,130264.0
2024-07-26 15:45:00,44.25,44.28,44.21,44.22,154353.0,43.732,43.7616,43.6924,43.7023,154353.0
2024-07-26 15:50:00,44.23,44.25,44.0,44.02,278256.0,43.7122,43.732,43.4849,43.5047,278256.0
2024-07-26 15:55:00,44.02,44.17,44.0,44.13,540332.0,43.5047,43.6529,43.4849,43.6134,540332.0
2024-07-29 09:30:00,44.13,44.18,43.82,43.83,149347.0,43.6134,43.6628,43.307,43.3169,149347.0
2024-07-29 09:35:00,43.82,43.93,43.62,43.74,123119.0,43.307,43.4157,43.1093,43.2279,123119.0
2024-07-29 09:40:00,43.73,43.79,43.68,43.7,147228.0,43.2181,43.2773,43.1686,43.1884,147228.0
2024-07-29 09:45:00,43.72,43.76,43.61,43.69,52230.0,43.2082,43.2477,43.0995,43.1785,52230.0
2024-07-29 09:50:00,43.69,43.76,43.59,43.68,70928.0,43.1785,43.2477,43.0797,43.1686,70928.0
2024-07-29 09:55:00,43.67,43.82,43.65,43.82,91076.0,43.1588,43.307,43.139,43.307,91076.0
2024-07-29 10:00:00,43.82,43.9,43.79,43.89,92188.0,43.307,43.3861,43.2773,43.3762,92188.0
2024-07-29 10:05:00,43.89,43.92,43.76,43.82,114929.0,43.3762,43.4058,43.2477,43.307,114929.0
2024-07-29 10:10:00,43.83,43.88,43.76,43.8,41976.0,43.3169,43.3663,43.2477,43.2872,41976.0
2024-07-29 10:15:00,43.8,43.82,43.69,43.71,46996.0,43.2872,43.307,43.1785,43.1983,46996.0
2024-07-29 10:20:00,43.71,43.79,43.69,43.73,52130.0,43.1983,43.2773,43.1785,43.2181,52130.0
2024-07-29 10:25:00,43.73,43.75,43.64,43.7,118452.0,43.2181,43.2378,43.1291,43.1884,118452.0
2024-07-29 10:30:00,43.69,43.7,43.52,43.54,171077.0,43.1785,43.1884,43.0105,43.0303,171077.0
2024-07-29 10:35:00,43.53,43.69,43.52,43.68,105378.0,43.0204,43.1785,43.0105,43.1686,105378.0
2024-07-29 10:40:00,43.68,43.75,43.65,43.72,67195.0,43.1686,43.2378,43.139,43.2082,67195.0
2024-07-29 10:45:00,43.72,43.73,43.64,43.66,47178.0,43.2082,43.2181,43.1291,43.1489,47178.0
2024-07-29 10:50:00,43.65,43.69,43.63,43.66,34563.0,43.139,43.1785,43.1192,43.1489,34563.0
2024-07-29 10:55:00,43.67,43.69,43.61,43.62,28211.0,43.1588,43.1785,43.0995,43.1093,28211.0
2024-07-29 11:00:00,43.62,43.62,43.57,43.58,27916.0,43.1093,43.1093,43.0599,43.0698,27916.0
2024-07-29 11:05:00,43.58,43.58,43.5,43.52,34114.0,43.0698,43.0698,42.9907,43.0105,34114.0
2024-07-29 11:10:00,43.52,43.6,43.44,43.53,96238.0,43.0105,43.0896,42.9314,43.0204,96238.0
2024-07-29 11:15:00,43.52,43.54,43.48,43.5,34330.0,43.0105,43.0303,42.971,42.9907,34330.0
2024-07-29 11:20:00,43.5,43.59,43.48,43.52,41222.0,42.9907,43.0797,42.971,43.0105,41222.0
2024-07-29 11:25:00,43.53,43.63,43.52,43.55,30890.0,43.0204,43.1192,43.0105,43.0402,30890.0
2024-07-29 11:30:00,43.55,43.55,43.4,43.43,56974.0,43.0402,43.0402,42.8919,42.9216,56974.0
2024-07-29 11:35:00,43.45,43.47,43.36,43.45,34669.0,42.9413,42.9611,42.8524,42.9413,34669.0
2024-07-29 11:40:00,43.46,43.56,43.45,43.55,30576.0,42.9512,43.05,42.9413,43.0402,30576.0
2024-07-29 11:45:00,43.55,43.66,43.53,43.66,23994.0,43.0402,43.1489,43.0204,43.1489,23994.0
2024-07-29 11:50:00,43.65,43.68,43.63,43.64,25488.0,43.139,43.1686,43.1192,43.1291,25488.0
2024-07-29 11:55:00,43.64,43.67,43.62,43.65,44396.0,43.1291,43.1588,43.1093,43.139,44396.0
2024-07-29 12:00:00,43.65,43.67,43.57,43.57,118105.0,43.139,43.1588,43.0599,43.0599,118105.0
2024-07-29 12:05:00,43.58,43.59,43.56,43.56,48306.0,43.0698,43.0797,43.05,43.05,48306.0
2024-07-29 12:10:00,43.57,43.6,43.54,43.55,93938.0,43.0599,43.0896,43.0303,43.0402,93938.0
2024-07-29 12:15:00,43.54,43.6,43.54,43.58,28022.0,43.0303,43.0896,43.0303,43.0698,28022.0
2024-07-29 12:20:00,43.58,43.59,43.46,43.49,23745.0,43.0698,43.0797,42.9512,42.9809,23745.0
2024-07-29 12:25:00,43.49,43.51,43.42,43.44,32151.0,42.9809,43.0006,42.9117,42.9314,32151.0
2024-07-29 12:30:00,43.43,43.48,43.39,43.39,40362.0,42.9216,42.971,42.882,42.882,40362.0
2024-07-29 12:35:00,43.4,43.45,43.39,43.4,35400.0,42.8919,42.9413,42.882,42.8919,35400.0
2024-07-29 12:40:00,43.4,43.48,43.39,43.42,50035.0,42.8919,42.971,42.882,42.9117,50035.0
2024-07-29 12:45:00,43.43,43.47,43.41,43.44,27903.0,42.9216,42.9611,42.9018,42.9314,27903.0
2024-07-29 12:50:00,43.44,43.45,43.39,43.44,26721.0,42.9314,42.9413,42.882,42.9314,26721.0
2024-07-29 12:55:00,43.43,43.48,43.42,43.46,28743.0,42.9216,42.971,42.9117,42.9512,28743.0
2024-07-29 13:00:00,43.46,43.49,43.43,43.44,34337.0,42.9512,42.9809,42.9216,42.9314,34337.0
2024-07-29 13:05:00,43.44,43.48,43.43,43.46,54367.0,42.9314,42.971,42.9216,42.9512,54367.0
2024-07-29 13:10:00,43.46,43.55,43.46,43.53,51108.0,42.9512,43.0402,42.9512,43.0204,51108.0
2024-07-29 13:15:00,43.55,43.56,43.48,43.49,35650.0,43.0402,43.05,42.971,42.9809,35650.0
2024-07-29 13:20:00,43.48,43.51,43.48,43.5,71985.0,42.971,43.0006,42.971,42.9907,71985.0
2024-07-29 13:25:00,43.49,43.5,43.38,43.38,43572.0,42.9809,42.9907,42.8721,42.8721,43572.0
2024-07-29 13:30:00,43.37,43.39,43.32,43.38,100567.0,42.8623,42.882,42.8129,42.8721,100567.0
2024-07-29 13:35:00,43.37,43.47,43.37,43.46,37920.0,42.8623,42.9611,42.8623,42.9512,37920.0
2024-07-29 13:40:00,43.47,43.47,43.4,43.41,28996.0,42.9611,42.9611,42.8919,42.9018,28996.0
2024-07-29 13:45:00,43.41,43.42,43.28,43.29,53025.0,42.9018,42.9117,42.7733,42.7832,53025.0
2024-07-29 13:50:00,43.28,43.39,43.27,43.34,65156.0,42.7733,42.882,42.7634,42.8326,65156.0
2024-07-29 13:55:00,43.35,43.37,43.33,43.35,41162.0,42.8425,42.8623,42.8227,42.8425,41162.0
2024-07-29 14:00:00,43.36,43.38,43.32,43.35,33508.0,42.8524,42.8721,42.8129,42.8425,33508.0
2024-07-29 14:05:00,43.36,43.42,43.36,43.41,34904.0,42.8524,42.9117,42.8524,42.9018,34904.0
2024-07-29 14:10:00,43.41,43.43,43.36,43.37,41517.0,42.9018,42.9216,42.8524,42.8623,41517.0
2024-07-29 14:15:00,43.36,43.42,43.34,43.41,36298.0,42.8524,42.9117,42.8326,42.9018,36298.0
2024-07-29 14:20:00,43.4,43.43,43.35,43.36,32541.0,42.8919,42.9216,42.8425,42.8524,32541.0
2024-07-29 14:25:00,43.37,43.43,43.37,43.41,43892.0,42.8623,42.9216,42.8623,42.9018,43892.0
2024-07-29 14:30:00,43.42,43.42,43.35,43.39,37426.0,42.9117,42.9117,42.8425,42.882,37426.0
2024-07-29 14:35:00,43.39,43.42,43.38,43.4,35805.0,42.882,42.9117,42.8721,42.8919,35805.0
2024-07-29 14:40:00,43.4,43.42,43.38,43.39,39313.0,42.8919,42.9117,42.8721,42.882,39313.0
2024-07-29 14:45:00,43.38,43.41,43.33,43.35,40565.0,42.8721,42.9018,42.8227,42.8425,40565.0
2024-07-29 14:50:00,43.35,43.35,43.25,43.26,105873.0,42.8425,42.8425,42.7437,42.7536,105873.0
2024-07-29 14:55:00,43.26,43.29,43.22,43.23,67496.0,42.7536,42.7832,42.714,42.7239,67496.0
2024-07-29 15:00:00,43.23,43.3,43.21,43.27,51188.0,42.7239,42.7931,42.7041,42.7634,51188.0
2024-07-29 15:05:00,43.27,43.31,43.27,43.29,57956.0,42.7634,42.803,42.7634,42.7832,57956.0
2024-07-29 15:10:00,43.29,43.34,43.27,43.27,69755.0,42.7832,42.8326,42.7634,42.7634,69755.0
2024-07-29 15:15:00,43.28,43.28,43.22,43.26,90341.0,42.7733,42.7733,42.714,42.7536,90341.0
2024-07-29 15:20:00,43.26,43.38,43.24,43.37,53167.0,42.7536,42.8721,42.7338,42.8623,53167.0
2024-07-29 15:25:00,43.37,43.39,43.31,43.33,79954.0,42.8623,42.882,42.803,42.8227,79954.0
2024-07-29 15:30:00,43.33,43.34,43.27,43.3,107349.0,42.8227,42.8326,42.7634,42.7931,107349.0
2024-07-29 15:35:00,43.3,43.35,43.29,43.32,77332.0,42.7931,42.8425,42.7832,42.8129,77332.0
2024-07-29 15:40:00,43.32,43.32,43.18,43.21,90576.0,42.8129,42.8129,42.6745,42.7041,90576.0
2024-07-29 15:45:00,43.21,43.26,43.18,43.25,98922.0,42.7041,42.7536,42.6745,42.7437,98922.0
2024-07-29 15:50:00,43.25,43.3,43.23,43.27,173937.0,42.7437,42.7931,42.7239,42.7634,173937.0
2024-07-29 15:55:00,43.28,43.33,43.17,43.18,562844.0,42.7733,42.8227,42.6646,42.6745,562844.0
2024-07-30 09:30:00,43.4,43.58,43.32,43.41,148333.0,43.0407,43.2193,42.9614,43.0507,148333.0
2024-07-30 09:35:00,43.4,43.54,43.32,43.45,77507.0,43.0407,43.1796,42.9614,43.0903,77507.0
2024-07-30 09:40:00,43.46,43.62,43.42,43.6,64110.0,43.1002,43.2589,43.0606,43.2391,64110.0
2024-07-30 09:45:00,43.62,43.97,43.59,43.95,121628.0,43.2589,43.606,43.2292,43.5862,121628.0
2024-07-30 09:50:00,43.94,44.04,43.85,43.94,129085.0,43.5763,43.6754,43.487,43.5763,129085.0
2024-07-30 09:55:00,43.94,44.09,43.86,43.87,128895.0,43.5763,43.725,43.4969,43.5069,128895.0
2024-07-30 10:00:00,43.86,43.86,43.65,43.68,107556.0,43.4969,43.4969,43.2887,43.3184,107556.0
2024-07-30 10:05:00,43.68,43.77,43.64,43.68,71803.0,43.3184,43.4077,43.2788,43.3184,71803.0
2024-07-30 10:10:00,43.68,43.76,43.61,43.71,83181.0,43.3184,43.3978,43.249,43.3482,83181.0
2024-07-30 10:15:00,43.73,43.73,43.57,43.58,69335.0,43.368,43.368,43.2093,43.2193,69335.0
2024-07-30 10:20:00,43.59,43.65,43.56,43.64,42233.0,43.2292,43.2887,43.1994,43.2788,42233.0
2024-07-30 10:25:00,43.65,43.74,43.64,43.7,39243.0,43.2887,43.3779,43.2788,43.3383,39243.0
2024-07-30 10:30:00,43.7,43.74,43.66,43.67,42542.0,43.3383,43.3779,43.2986,43.3085,42542.0
2024-07-30 10:35:00,43.66,43.8,43.62,43.77,74163.0,43.2986,43.4374,43.2589,43.4077,74163.0
2024-07-30 10:40:00,43.77,43.9,43.73,43.73,51744.0,43.4077,43.5366,43.368,43.368,51744.0
2024-07-30 10:45:00,43.73,43.82,43.69,43.79,49632.0,43.368,43.4573,43.3283,43.4275,49632.0
2024-07-30 10:50:00,43.8,43.84,43.76,43.82,46610.0,43.4374,43.4771,43.3978,43.4573,46610.0
2024-07-30 10:55:00,43.82,43.82,43.72,43.72,60863.0,43.4573,43.4573,43.3581,43.3581,60863.0
2024-07-30 11:00:00,43.72,43.79,43.68,43.71,82193.0,43.3581,43.4275,43.3184,43.3482,82193.0
2024-07-30 11:05:00,43.72,43.79,43.66,43.77,134334.0,43.3581,43.4275,43.2986,43.4077,134334.0
2024-07-30 11:10:00,43.77,43.82,43.74,43.77,90459.0,43.4077,43.4573,43.3779,43.4077,90459.0
2024-07-30 11:15:00,43.76,43.77,43.61,43.63,85638.0,43.3978,43.4077,43.249,43.2688,85638.0
2024-07-30 11:20:00,43.62,43.64,43.53,43.57,72014.0,43.2589,43.2788,43.1697,43.2093,72014.0
2024-07-30 11:25:00,43.56,43.63,43.54,43.57,78827.0,43.1994,43.2688,43.1796,43.2093,78827.0
2024-07-30 11:30:00,43.57,43.65,43.53,43.65,81535.0,43.2093,43.2887,43.1697,43.2887,81535.0
2024-07-30 11:35:00,43.65,43.66,43.56,43.58,31436.0,43.2887,43.2986,43.1994,43.2193,31436.0
2024-07-30 11:40:00,43.58,43.6,43.55,43.57,22337.0,43.2193,43.2391,43.1895,43.2093,22337.0
2024-07-30 11:45:00,43.57,43.68,43.56,43.66,31089.0,43.2093,43.3184,43.1994,43.2986,31089.0
2024-07-30 11:50:00,43.66,43.66,43.53,43.55,41972.0,43.2986,43.2986,43.1697,43.1895,41972.0
2024-07-30 11:55:00,43.54,43.61,43.54,43.58,38071.0,43.1796,43.249,43.1796,43.2193,38071.0
2024-07-30 12:00:00,43.58,43.58,43.42,43.44,38823.0,43.2193,43.2193,43.0606,43.0804,38823.0
2024-07-30 12:05:00,43.44,43.51,43.43,43.48,32413.0,43.0804,43.1498,43.0705,43.1201,32413.0
2024-07-30 12:10:00,43.48,43.54,43.45,43.52,32444.0,43.1201,43.1796,43.0903,43.1597,32444.0
2024-07-30 12:15:00,43.52,43.55,43.5,43.52,82560.0,43.1597,43.1895,43.1399,43.1597,82560.0
2024-07-30 12:20:00,43.51,43.52,43.45,43.48,21252.0,43.1498,43.1597,43.0903,43.1201,21252.0
2024-07-30 12:25:00,43.48,43.55,43.48,43.55,16016.0,43.1201,43.1895,43.1201,43.1895,16016.0
2024-07-30 12:30:00,43.57,43.58,43.51,43.55,13601.0,43.2093,43.2193,43.1498,43.1895,13601.0
2024-07-30 12:35:00,43.55,43.56,43.46,43.46,28200.0,43.1895,43.1994,43.1002,43.1002,28200.0
2024-07-30 12:40:00,43.45,43.48,43.41,43.44,54989.0,43.0903,43.1201,43.0507,43.0804,54989.0
2024-07-30 12:45:00,43.44,43.45,43.39,43.4,43727.0,43.0804,43.0903,43.0308,43.0407,43727.0
2024-07-30 12:50:00,43.41,43.42,43.27,43.28,88558.0,43.0507,43.0606,42.9118,42.9217,88558.0
2024-07-30 12:55:00,43.29,43.31,43.21,43.23,67499.0,42.9317,42.9515,42.8523,42.8721,67499.0
2024-07-30 13:00:00,43.22,43.31,43.2,43.31,41698.0,42.8622,42.9515,42.8424,42.9515,41698.0
2024-07-30 13:05:00,43.29,43.35,43.26,43.3,32956.0,42.9317,42.9912,42.9019,42.9416,32956.0
2024-07-30 13:10:00,43.31,43.33,43.29,43.32,21533.0,42.9515,42.9713,42.9317,42.9614,21533.0
2024-07-30 13:15:00,43.33,43.35,43.27,43.3,36790.0,42.9713,42.9912,42.9118,42.9416,36790.0
2024-07-30 13:20:00,43.31,43.4,43.31,43.4,26883.0,42.9515,43.0407,42.9515,43.0407,26883.0
2024-07-30 13:25:00,43.4,43.41,43.32,43.36,19136.0,43.0407,43.0507,42.9614,43.0011,19136.0
2024-07-30 13:30:00,43.35,43.36,43.29,43.3,24481.0,42.9912,43.0011,42.9317,42.9416,24481.0
2024-07-30 13:35:00,43.31,43.41,43.29,43.39,16005.0,42.9515,43.0507,42.9317,43.0308,16005.0
2024-07-30 13:40:00,43.38,43.45,43.37,43.43,46055.0,43.0209,43.0903,43.011,43.0705,46055.0
2024-07-30 13:45:00,43.45,43.45,43.37,43.44,36106.0,43.0903,43.0903,43.011,43.0804,36106.0
2024-07-30 13:50:00,43.44,43.45,43.39,43.43,31401.0,43.0804,43.0903,43.0308,43.0705,31401.0
2024-07-30 13:55:00,43.44,43.52,43.43,43.51,22184.0,43.0804,43.1597,43.0705,43.1498,22184.0
2024-07-30 14:00:00,43.5,43.53,43.46,43.47,19405.0,43.1399,43.1697,43.1002,43.1102,19405.0
2024-07-30 14:05:00,43.47,43.55,43.45,43.54,23525.0,43.1102,43.1895,43.0903,43.1796,23525.0
2024-07-30 14:10:00,43.54,43.55,43.5,43.53,15761.0,43.1796,43.1895,43.1399,43.1697,15761.0
2024-07-30 14:15:00,43.54,43.56,43.53,43.54,22289.0,43.1796,43.1994,43.1697,43.1796,22289.0
2024-07-30 14:20:00,43.54,43.55,43.46,43.51,21032.0,43.1796,43.1895,43.1002,43.1498,21032.0
2024-07-30 14:25:00,43.5,43.5,43.41,43.47,20646.0,43.1399,43.1399,43.0507,43.1102,20646.0
2024-07-30 14:30:00,43.47,43.47,43.4,43.41,42649.0,43.1102,43.1102,43.0407,43.0507,42649.0
2024-07-30 14:35:00,43.41,43.44,43.39,43.4,22607.0,43.0507,43.0804,43.0308,43.0407,22607.0
2024-07-30 14:40:00,43.41,43.44,43.39,43.41,64378.0,43.0507,43.0804,43.0308,43.0507,64378.0
2024-07-30 14:45:00,43.42,43.42,43.29,43.31,57369.0,43.0606,43.0606,42.9317,42.9515,57369.0
2024-07-30 14:50:00,43.3,43.33,43.24,43.29,67752.0,42.9416,42.9713,42.8821,42.9317,67752.0
2024-07-30 14:55:00,43.29,43.29,43.15,43.17,46601.0,42.9317,42.9317,42.7928,42.8126,46601.0
2024-07-30 15:00:00,43.16,43.18,43.1,43.14,53033.0,42.8027,42.8226,42.7432,42.7829,53033.0
2024-07-30 15:05:00,43.15,43.16,43.13,43.14,29289.0,42.7928,42.8027,42.773,42.7829,29289.0
2024-07-30 15:10:00,43.14,43.15,43.09,43.13,37722.0,42.7829,42.7928,42.7333,42.773,37722.0
2024-07-30 15:15:00,43.14,43.26,43.13,43.26,86943.0,42.7829,42.9019,42.773,42.9019,86943.0
2024-07-30 15:20:00,43.28,43.32,43.23,43.29,48444.0,42.9217,42.9614,42.8721,42.9317,48444.0
2024-07-30 15:25:00,43.28,43.29,43.22,43.24,24579.0,42.9217,42.9317,42.8622,42.8821,24579.0
2024-07-30 15:30:00,43.24,43.26,43.19,43.19,40463.0,42.8821,42.9019,42.8325,42.8325,40463.0
2024-07-30 15:35:00,43.19,43.23,43.17,43.21,38481.0,42.8325,42.8721,42.8126,42.8523,38481.0
2024-07-30 15:40:00,43.21,43.25,43.19,43.25,63698.0,42.8523,42.892,42.8325,42.892,63698.0
2024-07-30 15:45:00,43.24,43.26,43.22,43.26,114044.0,42.8821,42.9019,42.8622,42.9019,114044.0
2024-07-30 15:50:00,43.26,43.32,43.22,43.27,171917.0,42.9019,42.9614,42.8622,42.9118,171917.0
2024-07-30 15:55:00,43.27,43.3,43.22,43.23,279464.0,42.9118,42.9416,42.8622,42.8721,279464.0
2024-07-31 09:30:00,43.25,43.34,43.15,43.3,129138.0,42.892,42.9812,42.7928,42.9416,129138.0
2024-07-31 09:35:00,43.3,43.3,43.13,43.15,58727.0,42.9416,42.9416,42.773,42.7928,58727.0
2024-07-31 09:40:00,43.15,43.23,43.11,43.14,55142.0,42.7928,42.8721,42.7531,42.7829,55142.0
2024-07-31 09:45:00,43.14,43.19,43.06,43.08,50214.0,42.7829,42.8325,42.7036,42.7234,50214.0
2024-07-31 09:50:00,43.08,43.15,43.06,43.1,43385.0,42.7234,42.7928,42.7036,42.7432,43385.0
2024-07-31 09:55:00,43.09,43.12,43.05,43.07,24394.0,42.7333,42.7631,42.6936,42.7135,24394.0
2024-07-31 10:00:00,43.08,43.24,43.07,43.22,30465.0,42.7234,42.8821,42.7135,42.8622,30465.0
2024-07-31 10:05:00,43.22,43.23,43.15,43.18,34324.0,42.8622,42.8721,42.7928,42.8226,34324.0
2024-07-31 10:10:00,43.2,43.44,43.19,43.39,50886.0,42.8424,43.0804,42.8325,43.0308,50886.0
2024-07-31 10:15:00,43.39,43.48,43.38,43.44,51728.0,43.0308,43.1201,43.0209,43.0804,51728.0
2024-07-31 10:20:00,43.43,43.44,43.33,43.38,57446.0,43.0705,43.0804,42.9713,43.0209,57446.0
2024-07-31 10:25:00,43.38,43.39,43.32,43.39,32878.0,43.0209,43.0308,42.9614,43.0308,32878.0
2024-07-31 10:30:00,43.37,43.48,43.37,43.47,53117.0,43.011,43.1201,43.011,43.1102,53117.0
2024-07-31 10:35:00,43.48,43.52,43.44,43.48,61558.0,43.1201,43.1597,43.0804,43.1201,61558.0
2024-07-31 10:40:00,43.48,43.49,43.39,43.48,58949.0,43.1201,43.13,43.0308,43.1201,58949.0
2024-07-31 10:45:00,43.47,43.52,43.45,43.46,35858.0,43.1102,43.1597,43.0903,43.1002,35858.0
2024-07-31 10:50:00,43.45,43.45,43.28,43.3,45379.0,43.0903,43.0903,42.9217,42.9416,45379.0
2024-07-31 10:55:00,43.31,43.4,43.28,43.39,29798.0,42.9515,43.0407,42.9217,43.0308,29798.0
2024-07-31 11:00:00,43.38,43.5,43.37,43.46,43114.0,43.0209,43.1399,43.011,43.1002,43114.0
2024-07-31 11:05:00,43.46,43.49,43.42,43.48,37898.0,43.1002,43.13,43.0606,43.1201,37898.0
2024-07-31 11:10:00,43.47,43.53,43.44,43.53,21183.0,43.1102,43.1697,43.0804,43.1697,21183.0
2024-07-31 11:15:00,43.54,43.54,43.44,43.48,22742.0,43.1796,43.1796,43.0804,43.1201,22742.0
2024-07-31 11:20:00,43.48,43.54,43.46,43.53,44625.0,43.1201,43.1796,43.1002,43.1697,44625.0
2024-07-31 11:25:00,43.52,43.56,43.5,43.54,29619.0,43.1597,43.1994,43.1399,43.1796,29619.0
2024-07-31 11:30:00,43.55,43.56,43.51,43.55,18632.0,43.1895,43.1994,43.1498,43.1895,18632.0
2024-07-31 11:35:00,43.56,43.6,43.51,43.6,19201.0,43.1994,43.2391,43.1498,43.2391,19201.0
2024-07-31 11:40:00,43.6,43.66,43.57,43.6,36141.0,43.2391,43.2986,43.2093,43.2391,36141.0
2024-07-31 11:45:00,43.59,43.59,43.48,43.51,50852.0,43.2292,43.2292,43.1201,43.1498,50852.0
2024-07-31 11:50:00,43.51,43.52,43.34,43.36,131853.0,43.1498,43.1597,42.9812,43.0011,131853.0
2024-07-31 11:55:00,43.35,43.36,43.13,43.23,316818.0,42.9912,43.0011,42.773,42.8721,316818.0
2024-07-31 12:00:00,43.22,43.25,43.09,43.1,126387.0,42.8622,42.892,42.7333,42.7432,126387.0
2024-07-31 12:05:00,43.11,43.13,43.07,43.12,58442.0,42.7531,42.773,42.7135,42.7631,58442.0
2024-07-31 12:10:00,43.11,43.17,43.07,43.09,46364.0,42.7531,42.8126,42.7135,42.7333,46364.0
2024-07-31 12:15:00,43.1,43.18,43.09,43.16,30057.0,42.7432,42.8226,42.7333,42.8027,30057.0
2024-07-31 12:20:00,43.16,43.2,43.14,43.16,54736.0,42.8027,42.8424,42.7829,42.8027,54736.0
2024-07-31 12:25:00,43.16,43.23,43.12,43.22,46789.0,42.8027,42.8721,42.7631,42.8622,46789.0
2024-07-31 12:30:00,43.22,43.32,43.22,43.32,15300.0,42.8622,42.9614,42.8622,42.9614,15300.0
2024-07-31 12:35:00,43.32,43.35,43.3,43.35,19522.0,42.9614,42.9912,42.9416,42.9912,19522.0
2024-07-31 12:40:00,43.36,43.43,43.35,43.41,28848.0,43.0011,43.0705,42.9912,43.0507,28848.0
2024-07-31 12:45:00,43.41,43.56,43.41,43.54,36453.0,43.0507,43.1994,43.0507,43.1796,36453.0
2024-07-31 12:50:00,43.54,43.57,43.51,43.54,38131.0,43.1796,43.2093,43.1498,43.1796,38131.0
2024-07-31 12:55:00,43.54,43.6,43.43,43.44,32784.0,43.1796,43.2391,43.0705,43.0804,32784.0
2024-07-31 13:00:00,43.45,43.49,43.4,43.47,110485.0,43.0903,43.13,43.0407,43.1102,110485.0
2024-07-31 13:05:00,43.48,43.51,43.37,43.38,89193.0,43.1201,43.1498,43.011,43.0209,89193.0
2024-07-31 13:10:00,43.39,43.45,43.36,43.38,19203.0,43.0308,43.0903,43.0011,43.0209,19203.0
2024-07-31 13:15:00,43.38,43.41,43.33,43.34,21282.0,43.0209,43.0507,42.9713,42.9812,21282.0
2024-07-31 13:20:00,43.33,43.44,43.32,43.41,21350.0,42.9713,43.0804,42.9614,43.0507,21350.0
2024-07-31 13:25:00,43.4,43.4,43.35,43.4,23577.0,43.0407,43.0407,42.9912,43.0407,23577.0
2024-07-31 13:30:00,43.39,43.39,43.34,43.35,25385.0,43.0308,43.0308,42.9812,42.9912,25385.0
2024-07-31 13:35:00,43.35,43.36,43.24,43.25,47466.0,42.9912,43.0011,42.8821,42.892,47466.0
2024-07-31 13:40:00,43.26,43.29,43.19,43.26,49579.0,42.9019,42.9317,42.8325,42.9019,49579.0
2024-07-31 13:45:00,43.26,43.3,43.25,43.28,13815.0,42.9019,42.9416,42.892,42.9217,13815.0
2024-07-31 13:50:00,43.3,43.31,43.25,43.27,34044.0,42.9416,42.9515,42.892,42.9118,34044.0
2024-07-31 13:55:00,43.26,43.27,43.22,43.26,21975.0,42.9019,42.9118,42.8622,42.9019,21975.0
2024-07-31 14:00:00,43.25,43.26,43.17,43.25,42557.0,42.892,42.9019,42.8126,42.892,42557.0
2024-07-31 14:05:00,43.25,43.28,43.24,43.26,40154.0,42.892,42.9217,42.8821,42.9019,40154.0
2024-07-31 14:10:00,43.26,43.28,43.23,43.27,21284.0,42.9019,42.9217,42.8721,42.9118,21284.0
2024-07-31 14:15:00,43.28,43.28,43.23,43.24,30499.0,42.9217,42.9217,42.8721,42.8821,30499.0
2024-07-31 14:20:00,43.24,43.25,43.2,43.23,22462.0,42.8821,42.892,42.8424,42.8721,22462.0
2024-07-31 14:25:00,43.23,43.25,43.2,43.24,34367.0,42.8721,42.892,42.8424,42.8821,34367.0
2024-07-31 14:30:00,43.24,43.31,43.24,43.29,50123.0,42.8821,42.9515,42.8821,42.9317,50123.0
2024-07-31 14:35:00,43.28,43.28,43.2,43.26,39358.0,42.9217,42.9217,42.8424,42.9019,39358.0
2024-07-31 14:40:00,43.26,43.34,43.25,43.33,68623.0,42.9019,42.9812,42.892,42.9713,68623.0
2024-07-31 14:45:00,43.34,43.54,43.32,43.54,52338.0,42.9812,43.1796,42.9614,43.1796,52338.0
2024-07-31 14:50:00,43.55,43.8,43.54,43.76,57284.0,43.1895,43.4374,43.1796,43.3978,57284.0
2024-07-31 14:55:00,43.76,43.88,43.75,43.85,49266.0,43.3978,43.5168,43.3878,43.487,49266.0
2024-07-31 15:00:00,43.86,43.94,43.79,43.8,71225.0,43.4969,43.5763,43.4275,43.4374,71225.0
2024-07-31 15:05:00,43.8,43.85,43.73,43.73,62327.0,43.4374,43.487,43.368,43.368,62327.0
2024-07-31 15:10:00,43.73,43.74,43.65,43.69,35160.0,43.368,43.3779,43.2887,43.3283,35160.0
2024-07-31 15:15:00,43.68,43.76,43.52,43.52,130535.0,43.3184,43.3978,43.1597,43.1597,130535.0
2024-07-31 15:20:00,43.51,43.56,43.36,43.36,66447.0,43.1498,43.1994,43.0011,43.0011,66447.0
2024-07-31 15:25:00,43.37,43.4,43.19,43.19,101000.0,43.011,43.0407,42.8325,42.8325,101000.0
2024-07-31 15:30:00,43.18,43.22,43.0,43.02,308497.0,42.8226,42.8622,42.6441,42.6639,308497.0
2024-07-31 15:35:00,43.02,43.22,43.01,43.17,172110.0,42.6639,42.8622,42.654,42.8126,172110.0
2024-07-31 15:40:00,43.17,43.26,43.14,43.22,96927.0,42.8126,42.9019,42.7829,42.8622,96927.0
2024-07-31 15:45:00,43.21,43.24,43.04,43.12,122402.0,42.8523,42.8821,42.6837,42.7631,122402.0
2024-07-31 15:50:00,43.13,43.23,42.85,42.9,388694.0,42.773,42.8721,42.4953,42.5449,388694.0
2024-07-31 15:55:00,42.9,43.04,42.87,43.02,615657.0,42.5449,42.6837,42.5151,42.6639,615657.0
2024-08-01 09:30:00,43.32,43.38,43.05,43.14,115327.0,42.9614,43.0209,42.6936,42.7829,115327.0
2024-08-01 09:35:00,43.16,43.23,43.04,43.23,61951.0,42.8027,42.8721,42.6837,42.8721,61951.0
2024-08-01 09:40:00,43.21,43.23,43.03,43.03,29943.0,42.8523,42.8721,42.6738,42.6738,29943.0
2024-08-01 09:45:00,43.06,43.13,42.91,42.92,60638.0,42.7036,42.773,42.5548,42.5647,60638.0
2024-08-01 09:50:00,42.91,42.92,42.78,42.86,90271.0,42.5548,42.5647,42.4259,42.5052,90271.0
2024-08-01 09:55:00,42.85,42.9,42.71,42.72,71524.0,42.4953,42.5449,42.3565,42.3664,71524.0
2024-08-01 10:00:00,42.71,42.72,42.56,42.58,62135.0,42.3565,42.3664,42.2077,42.2275,62135.0
2024-08-01 10:05:00,42.58,42.59,42.29,42.29,175800.0,42.2275,42.2374,41.9399,41.9399,175800.0
2024-08-01 10:10:00,42.3,42.33,42.25,42.3,182658.0,41.9498,41.9796,41.9003,41.9498,182658.0
2024-08-01 10:15:00,42.31,42.31,42.17,42.22,85626.0,41.9598,41.9598,41.8209,41.8705,85626.0
2024-08-01 10:20:00,42.21,42.4,42.11,42.35,131447.0,41.8606,42.049,41.7614,41.9994,131447.0
2024-08-01 10:25:00,42.35,42.36,42.24,42.25,95934.0,41.9994,42.0094,41.8903,41.9003,95934.0
2024-08-01 10:30:00,42.24,42.27,42.06,42.16,110031.0,41.8903,41.9201,41.7118,41.811,110031.0
2024-08-01 10:35:00,42.16,42.16,42.06,42.09,48567.0,41.811,41.811,41.7118,41.7416,48567.0
2024-08-01 10:40:00,42.09,42.1,41.95,41.99,118867.0,41.7416,41.7515,41.6027,41.6424,118867.0
2024-08-01 10:45:00,41.99,42.0,41.86,41.9,126063.0,41.6424,41.6523,41.5135,41.5532,126063.0
2024-08-01 10:50:00,41.9,42.0,41.81,41.94,121524.0,41.5532,41.6523,41.4639,41.5928,121524.0
2024-08-01 10:55:00,41.94,41.98,41.87,41.88,60856.0,41.5928,41.6325,41.5234,41.5333,60856.0
2024-08-01 11:00:00,41.87,41.89,41.74,41.75,90058.0,41.5234,41.5432,41.3945,41.4044,90058.0
2024-08-01 11:05:00,41.76,41.76,41.56,41.6,123110.0,41.4143,41.4143,41.216,41.2556,123110.0
2024-08-01 11:10:00,41.59,41.63,41.39,41.4,271617.0,41.2457,41.2854,41.0474,41.0573,271617.0
2024-08-01 11:15:00,41.41,41.66,41.38,41.64,181154.0,41.0672,41.3151,41.0375,41.2953,181154.0
2024-08-01 11:20:00,41.66,41.87,41.66,41.85,87553.0,41.3151,41.5234,41.3151,41.5036,87553.0
2024-08-01 11:25:00,41.84,41.89,41.69,41.7,82278.0,41.4937,41.5432,41.3449,41.3548,82278.0
2024-08-01 11:30:00,41.7,41.72,41.53,41.55,118967.0,41.3548,41.3746,41.1862,41.2061,118967.0
2024-08-01 11:35:00,41.55,41.56,41.51,41.54,83937.0,41.2061,41.216,41.1664,41.1961,83937.0
2024-08-01 11:40:00,41.55,41.59,41.53,41.55,52165.0,41.2061,41.2457,41.1862,41.2061,52165.0
2024-08-01 11:45:00,41.56,41.56,41.47,41.5,59604.0,41.216,41.216,41.1267,41.1565,59604.0
2024-08-01 11:50:00,41.5,41.66,41.47,41.63,42565.0,41.1565,41.3151,41.1267,41.2854,42565.0
2024-08-01 11:55:00,41.64,41.72,41.6,41.61,64772.0,41.2953,41.3746,41.2556,41.2656,64772.0
2024-08-01 12:00:00,41.6,41.75,41.59,41.75,52386.0,41.2556,41.4044,41.2457,41.4044,52386.0
2024-08-01 12:05:00,41.75,41.87,41.74,41.79,70279.0,41.4044,41.5234,41.3945,41.4441,70279.0
2024-08-01 12:10:00,41.79,41.8,41.63,41.7,55062.0,41.4441,41.454,41.2854,41.3548,55062.0
2024-08-01 12:15:00,41.7,41.81,41.7,41.75,48466.0,41.3548,41.4639,41.3548,41.4044,48466.0
2024-08-01 12:20:00,41.74,41.76,41.63,41.65,52424.0,41.3945,41.4143,41.2854,41.3052,52424.0
2024-08-01 12:25:00,41.64,41.71,41.63,41.71,35327.0,41.2953,41.3647,41.2854,41.3647,35327.0
2024-08-01 12:30:00,41.71,41.71,41.64,41.64,33944.0,41.3647,41.3647,41.2953,41.2953,33944.0
2024-08-01 12:35:00,41.63,41.64,41.54,41.54,45030.0,41.2854,41.2953,41.1961,41.1961,45030.0
2024-08-01 12:40:00,41.54,41.59,41.52,41.55,55684.0,41.1961,41.2457,41.1763,41.2061,55684.0
2024-08-01 12:45:00,41.55,41.6,41.52,41.52,80221.0,41.2061,41.2556,41.1763,41.1763,80221.0
2024-08-01 12:50:00,41.52,41.57,41.46,41.55,68267.0,41.1763,41.2259,41.1168,41.2061,68267.0
2024-08-01 12:55:00,41.55,41.63,41.51,41.58,300142.0,41.2061,41.2854,41.1664,41.2358,300142.0
2024-08-01 13:00:00,41.59,41.65,41.51,41.54,41299.0,41.2457,41.3052,41.1664,41.1961,41299.0
2024-08-01 13:05:00,41.54,41.61,41.49,41.51,121066.0,41.1961,41.2656,41.1466,41.1664,121066.0
2024-08-01 13:10:00,41.51,41.54,41.45,41.47,24606.0,41.1664,41.1961,41.1069,41.1267,24606.0
2024-08-01 13:15:00,41.47,41.51,41.43,41.5,48884.0,41.1267,41.1664,41.087,41.1565,48884.0
2024-08-01 13:20:00,41.5,41.5,41.42,41.47,42147.0,41.1565,41.1565,41.0771,41.1267,42147.0
2024-08-01 13:25:00,41.47,41.57,41.47,41.54,28545.0,41.1267,41.2259,41.1267,41.1961,28545.0
2024-08-01 13:30:00,41.53,41.55,41.49,41.49,20979.0,41.1862,41.2061,41.1466,41.1466,20979.0
2024-08-01 13:35:00,41.48,41.49,41.43,41.45,25201.0,41.1366,41.1466,41.087,41.1069,25201.0
2024-08-01 13:40:00,41.45,41.5,41.45,41.48,18734.0,41.1069,41.1565,41.1069,41.1366,18734.0
2024-08-01 13:45:00,41.48,41.54,41.46,41.52,18707.0,41.1366,41.1961,41.1168,41.1763,18707.0
2024-08-01 13:50:00,41.51,41.58,41.47,41.58,27022.0,41.1664,41.2358,41.1267,41.2358,27022.0
2024-08-01 13:55:00,41.58,41.65,41.57,41.65,35770.0,41.2358,41.3052,41.2259,41.3052,35770.0
2024-08-01 14:00:00,41.65,41.66,41.54,41.54,32802.0,41.3052,41.3151,41.1961,41.1961,32802.0
2024-08-01 14:05:00,41.54,41.59,41.52,41.52,29334.0,41.1961,41.2457,41.1763,41.1763,29334.0
2024-08-01 14:10:00,41.52,41.54,41.39,41.46,48046.0,41.1763,41.1961,41.0474,41.1168,48046.0
2024-08-01 14:15:00,41.46,41.49,41.42,41.46,45409.0,41.1168,41.1466,41.0771,41.1168,45409.0
2024-08-01 14:20:00,41.47,41.54,41.46,41.5,32830.0,41.1267,41.1961,41.1168,41.1565,32830.0
2024-08-01 14:25:00,41.49,41.5,41.43,41.47,43478.0,41.1466,41.1565,41.087,41.1267,43478.0
2024-08-01 14:30:00,41.47,41.48,41.43,41.46,33895.0,41.1267,41.1366,41.087,41.1168,33895.0
2024-08-01 14:35:00,41.45,41.5,41.41,41.47,75086.0,41.1069,41.1565,41.0672,41.1267,75086.0
2024-08-01 14:40:00,41.46,41.46,41.28,41.3,90320.0,41.1168,41.1168,40.9383,40.9581,90320.0
2024-08-01 14:45:00,41.3,41.3,41.14,41.18,60855.0,40.9581,40.9581,40.7994,40.8391,60855.0
2024-08-01 14:50:00,41.19,41.29,41.19,41.2,40742.0,40.849,40.9482,40.849,40.859,40742.0
2024-08-01 14:55:00,41.2,41.22,41.11,41.12,54553.0,40.859,40.8788,40.7697,40.7796,54553.0
2024-08-01 15:00:00,41.12,41.13,41.07,41.11,37157.0,40.7796,40.7895,40.73,40.7697,37157.0
2024-08-01 15:05:00,41.11,41.14,41.08,41.13,52308.0,40.7697,40.7994,40.7399,40.7895,52308.0
2024-08-01 15:10:00,41.13,41.16,41.02,41.02,70626.0,40.7895,40.8193,40.6804,40.6804,70626.0
2024-08-01 15:15:00,41.02,41.06,40.97,41.04,92037.0,40.6804,40.7201,40.6309,40.7003,92037.0
2024-08-01 15:20:00,41.04,41.1,41.0,41.09,59951.0,40.7003,40.7598,40.6606,40.7499,59951.0
2024-08-01 15:25:00,41.09,41.11,41.04,41.08,62268.0,40.7499,40.7697,40.7003,40.7399,62268.0
2024-08-01 15:30:00,41.08,41.24,41.06,41.15,75323.0,40.7399,40.8986,40.7201,40.8094,75323.0
2024-08-01 15:35:00,41.15,41.18,41.05,41.17,123234.0,40.8094,40.8391,40.7102,40.8292,123234.0
2024-08-01 15:40:00,41.18,41.26,41.15,41.2,208045.0,40.8391,40.9185,40.8094,40.859,208045.0
2024-08-01 15:45:00,41.2,41.29,41.15,41.27,489790.0,40.859,40.9482,40.8094,40.9284,489790.0
2024-08-01 15:50:00,41.27,41.37,41.27,41.32,239823.0,40.9284,41.0275,40.9284,40.978,239823.0
2024-08-01 15:55:00,41.31,41.55,41.3,41.49,686276.0,40.968,41.2061,40.9581,41.1466,686276.0
2024-08-02 09:30:00,40.66,40.69,39.73,39.82,416527.0,40.3234,40.3532,39.4011,39.4904,416527.0
2024-08-02 09:35:00,39.81,40.18,39.77,40.16,188701.0,39.4805,39.8474,39.4408,39.8276,188701.0
2024-08-02 09:40:00,40.17,40.36,40.16,40.16,238201.0,39.8375,40.0259,39.8276,39.8276,238201.0
2024-08-02 09:45:00,40.17,40.33,40.14,40.18,70098.0,39.8375,39.9962,39.8077,39.8474,70098.0
2024-08-02 09:50:00,40.18,40.33,40.18,40.21,80923.0,39.8474,39.9962,39.8474,39.8771,80923.0
2024-08-02 09:55:00,40.21,40.22,40.07,40.12,80645.0,39.8771,39.8871,39.7383,39.7879,80645.0
2024-08-02 10:00:00,40.11,40.27,40.1,40.21,127914.0,39.778,39.9367,39.7681,39.8771,127914.0
2024-08-02 10:05:00,40.2,40.23,40.04,40.12,81094.0,39.8672,39.897,39.7086,39.7879,81094.0
2024-08-02 10:10:00,40.13,40.14,39.91,39.91,63032.0,39.7978,39.8077,39.5796,39.5796,63032.0
2024-08-02 10:15:00,39.93,40.01,39.9,39.92,62140.0,39.5995,39.6788,39.5697,39.5895,62140.0
2024-08-02 10:20:00,39.92,39.93,39.81,39.85,92234.0,39.5895,39.5995,39.4805,39.5201,92234.0
2024-08-02 10:25:00,39.84,39.97,39.82,39.89,89376.0,39.5102,39.6391,39.4904,39.5598,89376.0
2024-08-02 10:30:00,39.88,40.0,39.86,39.91,84149.0,39.5499,39.6689,39.53,39.5796,84149.0
2024-08-02 10:35:00,39.91,39.91,39.79,39.8,54503.0,39.5796,39.5796,39.4606,39.4705,54503.0
2024-08-02 10:40:00,39.8,39.83,39.73,39.75,136743.0,39.4705,39.5003,39.4011,39.421,136743.0
2024-08-02 10:45:00,39.75,39.91,39.72,39.89,87680.0,39.421,39.5796,39.3912,39.5598,87680.0
2024-08-02 10:50:00,39.9,39.95,39.75,39.76,70825.0,39.5697,39.6193,39.421,39.4309,70825.0
2024-08-02 10:55:00,39.76,39.88,39.75,39.88,93724.0,39.4309,39.5499,39.421,39.5499,93724.0
2024-08-02 11:00:00,39.9,39.93,39.82,39.82,57020.0,39.5697,39.5995,39.4904,39.4904,57020.0
2024-08-02 11:05:00,39.83,39.9,39.81,39.83,39952.0,39.5003,39.5697,39.4805,39.5003,39952.0
2024-08-02 11:10:00,39.83,39.83,39.71,39.75,77548.0,39.5003,39.5003,39.3813,39.421,77548.0
2024-08-02 11:15:00,39.74,39.75,39.61,39.61,89500.0,39.411,39.421,39.2821,39.2821,89500.0
2024-08-02 11:20:00,39.62,39.8,39.59,39.79,80112.0,39.292,39.4705,39.2623,39.4606,80112.0
2024-08-02 11:25:00,39.79,39.82,39.71,39.77,62344.0,39.4606,39.4904,39.3813,39.4408,62344.0
2024-08-02 11:30:00,39.78,39.87,39.76,39.86,42271.0,39.4507,39.54,39.4309,39.53,42271.0
2024-08-02 11:35:00,39.85,39.91,39.83,39.84,70846.0,39.5201,39.5796,39.5003,39.5102,70846.0
2024-08-02 11:40:00,39.83,39.94,39.82,39.93,76124.0,39.5003,39.6094,39.4904,39.5995,76124.0
2024-08-02 11:45:00,39.92,40.11,39.91,40.1,62163.0,39.5895,39.778,39.5796,39.7681,62163.0
2024-08-02 11:50:00,40.1,40.16,40.04,40.05,94989.0,39.7681,39.8276,39.7086,39.7185,94989.0
2024-08-02 11:55:00,40.05,40.12,40.01,40.01,84173.0,39.7185,39.7879,39.6788,39.6788,84173.0
2024-08-02 12:00:00,40.02,40.07,40.02,40.07,79180.0,39.6887,39.7383,39.6887,39.7383,79180.0
2024-08-02 12:05:00,40.07,40.13,40.06,40.09,42500.0,39.7383,39.7978,39.7284,39.7581,42500.0
2024-08-02 12:10:00,40.09,40.13,40.03,40.13,54878.0,39.7581,39.7978,39.6986,39.7978,54878.0
2024-08-02 12:15:00,40.11,40.17,40.08,40.16,33179.0,39.778,39.8375,39.7482,39.8276,33179.0
2024-08-02 12:20:00,40.17,40.21,40.09,40.11,29242.0,39.8375,39.8771,39.7581,39.778,29242.0
2024-08-02 12:25:00,40.12,40.16,40.07,40.09,47076.0,39.7879,39.8276,39.7383,39.7581,47076.0
2024-08-02 12:30:00,40.09,40.12,40.03,40.09,38376.0,39.7581,39.7879,39.6986,39.7581,38376.0
2024-08-02 12:35:00,40.09,40.13,40.05,40.12,26099.0,39.7581,39.7978,39.7185,39.7879,26099.0
2024-08-02 12:40:00,40.12,40.24,40.11,40.15,54674.0,39.7879,39.9069,39.778,39.8176,54674.0
2024-08-02 12:45:00,40.15,40.15,40.02,40.03,29549.0,39.8176,39.8176,39.6887,39.6986,29549.0
2024-08-02 12:50:00,40.02,40.02,39.96,39.96,56567.0,39.6887,39.6887,39.6292,39.6292,56567.0
2024-08-02 12:55:00,39.97,40.03,39.91,39.99,44774.0,39.6391,39.6986,39.5796,39.659,44774.0
2024-08-02 13:00:00,39.99,39.99,39.92,39.93,56526.0,39.659,39.659,39.5895,39.5995,56526.0
2024-08-02 13:05:00,39.93,39.96,39.89,39.95,29405.0,39.5995,39.6292,39.5598,39.6193,29405.0
2024-08-02 13:10:00,39.95,40.02,39.9,40.0,28169.0,39.6193,39.6887,39.5697,39.6689,28169.0
2024-08-02 13:15:00,40.01,40.04,39.9,39.91,48059.0,39.6788,39.7086,39.5697,39.5796,48059.0
2024-08-02 13:20:00,39.91,39.91,39.83,39.88,38262.0,39.5796,39.5796,39.5003,39.5499,38262.0
2024-08-02 13:25:00,39.9,39.97,39.86,39.86,17223.0,39.5697,39.6391,39.53,39.53,17223.0
2024-08-02 13:30:00,39.86,39.9,39.84,39.88,26275.0,39.53,39.5697,39.5102,39.5499,26275.0
2024-08-02 13:35:00,39.89,39.89,39.78,39.79,26184.0,39.5598,39.5598,39.4507,39.4606,26184.0
2024-08-02 13:40:00,39.79,39.85,39.78,39.82,36309.0,39.4606,39.5201,39.4507,39.4904,36309.0
2024-08-02 13:45:00,39.82,39.87,39.78,39.78,33126.0,39.4904,39.54,39.4507,39.4507,33126.0
2024-08-02 13:50:00,39.78,39.82,39.73,39.73,29326.0,39.4507,39.4904,39.4011,39.4011,29326.0
2024-08-02 13:55:00,39.74,39.87,39.74,39.85,44407.0,39.411,39.54,39.411,39.5201,44407.0
2024-08-02 14:00:00,39.84,39.86,39.79,39.82,27377.0,39.5102,39.53,39.4606,39.4904,27377.0
2024-08-02 14:05:00,39.82,39.87,39.81,39.84,25879.0,39.4904,39.54,39.4805,39.5102,25879.0
2024-08-02 14:10:00,39.84,39.86,39.8,39.82,17992.0,39.5102,39.53,39.4705,39.4904,17992.0
2024-08-02 14:15:00,39.82,39.9,39.81,39.83,94976.0,39.4904,39.5697,39.4805,39.5003,94976.0
2024-08-02 14:20:00,39.82,39.96,39.82,39.89,26394.0,39.4904,39.6292,39.4904,39.5598,26394.0
2024-08-02 14:25:00,39.89,39.92,39.86,39.92,36258.0,39.5598,39.5895,39.53,39.5895,36258.0
2024-08-02 14:30:00,39.91,39.94,39.8,39.8,33953.0,39.5796,39.6094,39.4705,39.4705,33953.0
2024-08-02 14:35:00,39.8,39.81,39.74,39.8,44704.0,39.4705,39.4805,39.411,39.4705,44704.0
2024-08-02 14:40:00,39.8,39.89,39.79,39.88,41515.0,39.4705,39.5598,39.4606,39.5499,41515.0
2024-08-02 14:45:00,39.88,39.9,39.81,39.82,74286.0,39.5499,39.5697,39.4805,39.4904,74286.0
2024-08-02 14:50:00,39.82,39.84,39.78,39.83,43550.0,39.4904,39.5102,39.4507,39.5003,43550.0
2024-08-02 14:55:00,39.84,39.88,39.81,39.85,30820.0,39.5102,39.5499,39.4805,39.5201,30820.0
2024-08-02 15:00:00,39.86,39.86,39.78,39.8,41840.0,39.53,39.53,39.4507,39.4705,41840.0
2024-08-02 15:05:00,39.8,39.84,39.76,39.78,96316.0,39.4705,39.5102,39.4309,39.4507,96316.0
2024-08-02 15:10:00,39.77,39.81,39.71,39.73,134422.0,39.4408,39.4805,39.3813,39.4011,134422.0
2024-08-02 15:15:00,39.73,39.77,39.71,39.76,118437.0,39.4011,39.4408,39.3813,39.4309,118437.0
2024-08-02 15:20:00,39.76,39.81,39.73,39.79,60691.0,39.4309,39.4805,39.4011,39.4606,60691.0
2024-08-02 15:25:00,39.79,39.89,39.77,39.87,69032.0,39.4606,39.5598,39.4408,39.54,69032.0
2024-08-02 15:30:00,39.87,39.97,39.86,39.93,63391.0,39.54,39.6391,39.53,39.5995,63391.0
2024-08-02 15:35:00,39.93,39.94,39.81,39.82,111871.0,39.5995,39.6094,39.4805,39.4904,111871.0
2024-08-02 15:40:00,39.81,39.86,39.77,39.81,94741.0,39.4805,39.53,39.4408,39.4805,94741.0
2024-08-02 15:45:00,39.8,39.81,39.67,39.71,201518.0,39.4705,39.4805,39.3416,39.3813,201518.0
2024-08-02 15:50:00,39.7,39.78,39.65,39.77,259803.0,39.3714,39.4507,39.3218,39.4408,259803.0
2024-08-02 15:55:00,39.78,39.89,39.77,39.82,704144.0,39.4507,39.5598,39.4408,39.4904,704144.0
2024-08-05 09:30:00,37.51,37.81,37.3,37.76,764420.0,37.1995,37.497,36.9912,37.4474,764420.0
2024-08-05 09:35:00,37.76,37.87,37.55,37.78,129897.0,37.4474,37.5565,37.2392,37.4673,129897.0
2024-08-05 09:40:00,37.8,37.84,37.43,37.54,163968.0,37.4871,37.5268,37.1202,37.2292,163968.0
2024-08-05 09:45:00,37.53,37.7,37.52,37.6,142398.0,37.2193,37.3879,37.2094,37.2888,142398.0
2024-08-05 09:50:00,37.59,37.62,37.38,37.51,123335.0,37.2788,37.3086,37.0706,37.1995,123335.0
2024-08-05 09:55:00,37.51,37.67,37.4,37.52,207253.0,37.1995,37.3582,37.0904,37.2094,207253.0
2024-08-05 10:00:00,37.54,38.28,37.54,38.19,116528.0,37.2292,37.9631,37.2292,37.8739,116528.0
2024-08-05 10:05:00,38.18,38.24,37.85,37.97,115244.0,37.864,37.9235,37.5367,37.6557,115244.0
2024-08-05 10:10:00,37.94,38.12,37.89,38.09,71261.0,37.6259,37.8044,37.5764,37.7747,71261.0
2024-08-05 10:15:00,38.09,38.25,37.98,38.19,88346.0,37.7747,37.9334,37.6656,37.8739,88346.0
2024-08-05 10:20:00,38.18,38.2,38.05,38.17,88311.0,37.864,37.8838,37.735,37.854,88311.0
2024-08-05 10:25:00,38.17,38.37,38.15,38.16,117524.0,37.854,38.0524,37.8342,37.8441,117524.0
2024-08-05 10:30:00,38.17,38.42,38.15,38.42,118998.0,37.854,38.102,37.8342,38.102,118998.0
2024-08-05 10:35:00,38.43,38.45,38.2,38.23,72238.0,38.1119,38.1317,37.8838,37.9135,72238.0
2024-08-05 10:40:00,38.22,38.27,38.13,38.21,80007.0,37.9036,37.9532,37.8144,37.8937,80007.0
2024-08-05 10:45:00,38.21,38.24,38.09,38.09,88418.0,37.8937,37.9235,37.7747,37.7747,88418.0
2024-08-05 10:50:00,38.09,38.26,38.04,38.18,110028.0,37.7747,37.9433,37.7251,37.864,110028.0
2024-08-05 10:55:00,38.18,38.18,37.84,37.84,82461.0,37.864,37.864,37.5268,37.5268,82461.0
2024-08-05 11:00:00,37.84,37.91,37.79,37.88,43355.0,37.5268,37.5962,37.4772,37.5664,43355.0
2024-08-05 11:05:00,37.88,38.1,37.86,38.09,49455.0,37.5664,37.7846,37.5466,37.7747,49455.0
2024-08-05 11:10:00,38.08,38.27,38.04,38.25,73014.0,37.7648,37.9532,37.7251,37.9334,73014.0
2024-08-05 11:15:00,38.26,38.26,38.06,38.06,38077.0,37.9433,37.9433,37.7449,37.7449,38077.0
2024-08-05 11:20:00,38.06,38.29,38.02,38.29,51581.0,37.7449,37.973,37.7053,37.973,51581.0
2024-08-05 11:25:00,38.27,38.3,38.21,38.25,51018.0,37.9532,37.983,37.8937,37.9334,51018.0
2024-08-05 11:30:00,38.24,38.37,38.23,38.34,71478.0,37.9235,38.0524,37.9135,38.0226,71478.0
2024-08-05 11:35:00,38.34,38.49,38.32,38.4,91246.0,38.0226,38.1714,38.0028,38.0821,91246.0
2024-08-05 11:40:00,38.4,38.54,38.34,38.54,83075.0,38.0821,38.221,38.0226,38.221,83075.0
2024-08-05 11:45:00,38.54,38.61,38.49,38.55,53657.0,38.221,38.2904,38.1714,38.2309,53657.0
2024-08-05 11:50:00,38.56,38.56,38.44,38.51,44849.0,38.2408,38.2408,38.1218,38.1912,44849.0
2024-08-05 11:55:00,38.48,38.52,38.43,38.5,37679.0,38.1615,38.2011,38.1119,38.1813,37679.0
2024-08-05 12:00:00,38.5,38.6,38.49,38.55,50720.0,38.1813,38.2805,38.1714,38.2309,50720.0
2024-08-05 12:05:00,38.55,38.57,38.43,38.5,40534.0,38.2309,38.2507,38.1119,38.1813,40534.0
2024-08-05 12:10:00,38.49,38.55,38.43,38.47,35823.0,38.1714,38.2309,38.1119,38.1516,35823.0
2024-08-05 12:15:00,38.47,38.55,38.46,38.5,26545.0,38.1516,38.2309,38.1416,38.1813,26545.0
2024-08-05 12:20:00,38.5,38.52,38.44,38.52,48911.0,38.1813,38.2011,38.1218,38.2011,48911.0
2024-08-05 12:25:00,38.52,38.55,38.48,38.51,55500.0,38.2011,38.2309,38.1615,38.1912,55500.0
2024-08-05 12:30:00,38.5,38.56,38.41,38.56,73008.0,38.1813,38.2408,38.092,38.2408,73008.0
2024-08-05 12:35:00,38.56,38.62,38.49,38.55,62995.0,38.2408,38.3003,38.1714,38.2309,62995.0
2024-08-05 12:40:00,38.56,38.6,38.5,38.54,33394.0,38.2408,38.2805,38.1813,38.221,33394.0
2024-08-05 12:45:00,38.54,38.54,38.38,38.52,106765.0,38.221,38.221,38.0623,38.2011,106765.0
2024-08-05 12:50:00,38.54,38.6,38.49,38.49,51666.0,38.221,38.2805,38.1714,38.1714,51666.0
2024-08-05 12:55:00,38.49,38.57,38.36,38.45,100014.0,38.1714,38.2507,38.0425,38.1317,100014.0
2024-08-05 13:00:00,38.45,38.49,38.32,38.34,37598.0,38.1317,38.1714,38.0028,38.0226,37598.0
2024-08-05 13:05:00,38.34,38.44,38.3,38.4,122045.0,38.0226,38.1218,37.983,38.0821,122045.0
2024-08-05 13:10:00,38.4,38.45,38.32,38.36,51687.0,38.0821,38.1317,38.0028,38.0425,51687.0
2024-08-05 13:15:00,38.34,38.47,38.34,38.45,26236.0,38.0226,38.1516,38.0226,38.1317,26236.0
2024-08-05 13:20:00,38.45,38.48,38.38,38.38,36065.0,38.1317,38.1615,38.0623,38.0623,36065.0
2024-08-05 13:25:00,38.39,38.57,38.38,38.55,141119.0,38.0722,38.2507,38.0623,38.2309,141119.0
2024-08-05 13:30:00,38.55,38.65,38.54,38.64,74244.0,38.2309,38.3301,38.221,38.3201,74244.0
2024-08-05 13:35:00,38.64,38.67,38.58,38.64,64723.0,38.3201,38.3499,38.2606,38.3201,64723.0
2024-08-05 13:40:00,38.64,38.73,38.6,38.61,63596.0,38.3201,38.4094,38.2805,38.2904,63596.0
2024-08-05 13:45:00,38.61,38.62,38.51,38.57,35463.0,38.2904,38.3003,38.1912,38.2507,35463.0
2024-08-05 13:50:00,38.56,38.58,38.48,38.54,57443.0,38.2408,38.2606,38.1615,38.221,57443.0
2024-08-05 13:55:00,38.55,38.59,38.46,38.51,83503.0,38.2309,38.2706,38.1416,38.1912,83503.0
2024-08-05 14:00:00,38.51,38.52,38.39,38.45,36202.0,38.1912,38.2011,38.0722,38.1317,36202.0
2024-08-05 14:05:00,38.45,38.5,38.44,38.5,46132.0,38.1317,38.1813,38.1218,38.1813,46132.0
2024-08-05 14:10:00,38.5,38.53,38.47,38.5,37612.0,38.1813,38.2111,38.1516,38.1813,37612.0
2024-08-05 14:15:00,38.5,38.51,38.43,38.45,53903.0,38.1813,38.1912,38.1119,38.1317,53903.0
2024-08-05 14:20:00,38.45,38.54,38.44,38.48,42849.0,38.1317,38.221,38.1218,38.1615,42849.0
2024-08-05 14:25:00,38.48,38.52,38.47,38.48,41662.0,38.1615,38.2011,38.1516,38.1615,41662.0
2024-08-05 14:30:00,38.47,38.49,38.39,38.39,66135.0,38.1516,38.1714,38.0722,38.0722,66135.0
2024-08-05 14:35:00,38.38,38.44,38.37,38.41,58330.0,38.0623,38.1218,38.0524,38.092,58330.0
2024-08-05 14:40:00,38.4,38.44,38.33,38.36,72831.0,38.0821,38.1218,38.0127,38.0425,72831.0
2024-08-05 14:45:00,38.36,38.37,38.2,38.22,78918.0,38.0425,38.0524,37.8838,37.9036,78918.0
2024-08-05 14:50:00,38.23,38.36,38.21,38.32,70067.0,37.9135,38.0425,37.8937,38.0028,70067.0
2024-08-05 14:55:00,38.32,38.33,38.15,38.17,62121.0,38.0028,38.0127,37.8342,37.854,62121.0
2024-08-05 15:00:00,38.16,38.27,38.16,38.2,68971.0,37.8441,37.9532,37.8441,37.8838,68971.0
2024-08-05 15:05:00,38.2,38.22,38.12,38.19,105388.0,37.8838,37.9036,37.8044,37.8739,105388.0
2024-08-05 15:10:00,38.19,38.24,38.17,38.18,79300.0,37.8739,37.9235,37.854,37.864,79300.0
2024-08-05 15:15:00,38.19,38.23,38.12,38.18,99685.0,37.8739,37.9135,37.8044,37.864,99685.0
2024-08-05 15:20:00,38.19,38.28,38.18,38.25,66345.0,37.8739,37.9631,37.864,37.9334,66345.0
2024-08-05 15:25:00,38.25,38.32,38.19,38.27,103103.0,37.9334,38.0028,37.8739,37.9532,103103.0
2024-08-05 15:30:00,38.28,38.28,38.1,38.12,94396.0,37.9631,37.9631,37.7846,37.8044,94396.0
2024-08-05 15:35:00,38.12,38.16,38.08,38.12,78514.0,37.8044,37.8441,37.7648,37.8044,78514.0
2024-08-05 15:40:00,38.11,38.11,37.91,37.91,239686.0,37.7945,37.7945,37.5962,37.5962,239686.0
2024-08-05 15:45:00,37.91,37.93,37.73,37.76,215928.0,37.5962,37.616,37.4177,37.4474,215928.0
2024-08-05 15:50:00,37.75,37.86,37.74,37.83,315763.0,37.4375,37.5466,37.4276,37.5168,315763.0
2024-08-05 15:55:00,37.83,37.98,37.83,37.95,769618.0,37.5168,37.6656,37.5168,37.6359,769618.0
2024-08-06 09:30:00,38.23,38.3,37.93,37.94,177394.0,37.9135,37.983,37.616,37.6259,177394.0
2024-08-06 09:35:00,37.94,37.99,37.76,37.76,60907.0,37.6259,37.6755,37.4474,37.4474,60907.0
2024-08-06 09:40:00,37.77,37.9,37.63,37.84,111043.0,37.4573,37.5863,37.3185,37.5268,111043.0
2024-08-06 09:45:00,37.83,38.02,37.7,38.02,83943.0,37.5168,37.7053,37.3879,37.7053,83943.0
2024-08-06 09:50:00,38.01,38.2,37.98,38.13,73863.0,37.6954,37.8838,37.6656,37.8144,73863.0
2024-08-06 09:55:00,38.12,38.14,37.93,38.05,78304.0,37.8044,37.8243,37.616,37.735,78304.0
2024-08-06 10:00:00,38.04,38.31,37.97,38.25,116118.0,37.7251,37.9929,37.6557,37.9334,116118.0
2024-08-06 10:05:00,38.25,38.48,38.24,38.48,84534.0,37.9334,38.1615,37.9235,38.1615,84534.0
2024-08-06 10:10:00,38.48,38.65,38.45,38.59,130664.0,38.1615,38.3301,38.1317,38.2706,130664.0
2024-08-06 10:15:00,38.6,38.64,38.48,38.6,89585.0,38.2805,38.3201,38.1615,38.2805,89585.0
2024-08-06 10:20:00,38.6,38.72,38.56,38.71,103697.0,38.2805,38.3995,38.2408,38.3896,103697.0
2024-08-06 10:25:00,38.7,38.71,38.38,38.41,84163.0,38.3796,38.3896,38.0623,38.092,84163.0
2024-08-06 10:30:00,38.42,38.48,38.34,38.47,51220.0,38.102,38.1615,38.0226,38.1516,51220.0
2024-08-06 10:35:00,38.46,38.55,38.43,38.46,50223.0,38.1416,38.2309,38.1119,38.1416,50223.0
2024-08-06 10:40:00,38.46,38.75,38.46,38.74,78376.0,38.1416,38.4292,38.1416,38.4193,78376.0
2024-08-06 10:45:00,38.73,38.84,38.71,38.83,85041.0,38.4094,38.5185,38.3896,38.5086,85041.0
2024-08-06 10:50:00,38.83,38.91,38.74,38.8,83165.0,38.5086,38.5879,38.4193,38.4788,83165.0
2024-08-06 10:55:00,38.8,38.8,38.62,38.69,76583.0,38.4788,38.4788,38.3003,38.3697,76583.0
2024-08-06 11:00:00,38.69,38.7,38.59,38.62,41256.0,38.3697,38.3796,38.2706,38.3003,41256.0
2024-08-06 11:05:00,38.63,38.71,38.56,38.6,101763.0,38.3102,38.3896,38.2408,38.2805,101763.0
2024-08-06 11:10:00,38.61,38.63,38.53,38.62,45694.0,38.2904,38.3102,38.2111,38.3003,45694.0
2024-08-06 11:15:00,38.63,38.67,38.54,38.57,75755.0,38.3102,38.3499,38.221,38.2507,75755.0
2024-08-06 11:20:00,38.56,38.58,38.48,38.51,39512.0,38.2408,38.2606,38.1615,38.1912,39512.0
2024-08-06 11:25:00,38.51,38.54,38.23,38.24,59463.0,38.1912,38.221,37.9135,37.9235,59463.0
2024-08-06 11:30:00,38.22,38.39,38.22,38.36,42703.0,37.9036,38.0722,37.9036,38.0425,42703.0
2024-08-06 11:35:00,38.37,38.42,38.3,38.31,34364.0,38.0524,38.102,37.983,37.9929,34364.0
2024-08-06 11:40:00,38.32,38.33,38.24,38.28,41305.0,38.0028,38.0127,37.9235,37.9631,41305.0
2024-08-06 11:45:00,38.3,38.44,38.28,38.43,38107.0,37.983,38.1218,37.9631,38.1119,38107.0
2024-08-06 11:50:00,38.45,38.52,38.4,38.47,29022.0,38.1317,38.2011,38.0821,38.1516,29022.0
2024-08-06 11:55:00,38.47,38.54,38.44,38.5,143764.0,38.1516,38.221,38.1218,38.1813,143764.0
2024-08-06 12:00:00,38.51,38.6,38.51,38.55,42077.0,38.1912,38.2805,38.1912,38.2309,42077.0
2024-08-06 12:05:00,38.56,38.59,38.53,38.58,34667.0,38.2408,38.2706,38.2111,38.2606,34667.0
2024-08-06 12:10:00,38.57,38.63,38.54,38.63,23769.0,38.2507,38.3102,38.221,38.3102,23769.0
2024-08-06 12:15:00,38.63,38.72,38.62,38.66,40141.0,38.3102,38.3995,38.3003,38.34,40141.0
2024-08-06 12:20:00,38.65,38.67,38.61,38.66,22704.0,38.3301,38.3499,38.2904,38.34,22704.0
2024-08-06 12:25:00,38.66,38.66,38.58,38.62,29328.0,38.34,38.34,38.2606,38.3003,29328.0
2024-08-06 12:30:00,38.63,38.66,38.59,38.64,14143.0,38.3102,38.34,38.2706,38.3201,14143.0
2024-08-06 12:35:00,38.64,38.65,38.55,38.59,52544.0,38.3201,38.3301,38.2309,38.2706,52544.0
2024-08-06 12:40:00,38.59,38.62,38.55,38.55,34136.0,38.2706,38.3003,38.2309,38.2309,34136.0
2024-08-06 12:45:00,38.55,38.63,38.54,38.61,24852.0,38.2309,38.3102,38.221,38.2904,24852.0
2024-08-06 12:50:00,38.61,38.71,38.6,38.69,35522.0,38.2904,38.3896,38.2805,38.3697,35522.0
2024-08-06 12:55:00,38.69,38.69,38.64,38.66,19637.0,38.3697,38.3697,38.3201,38.34,19637.0
2024-08-06 13:00:00,38.66,38.73,38.63,38.65,36755.0,38.34,38.4094,38.3102,38.3301,36755.0
2024-08-06 13:05:00,38.66,38.66,38.6,38.65,18707.0,38.34,38.34,38.2805,38.3301,18707.0
2024-08-06 13:10:00,38.65,38.68,38.62,38.63,30890.0,38.3301,38.3598,38.3003,38.3102,30890.0
2024-08-06 13:15:00,38.64,38.66,38.55,38.55,37867.0,38.3201,38.34,38.2309,38.2309,37867.0
2024-08-06 13:20:00,38.55,38.61,38.53,38.55,43781.0,38.2309,38.2904,38.2111,38.2309,43781.0
2024-08-06 13:25:00,38.55,38.58,38.54,38.56,21873.0,38.2309,38.2606,38.221,38.2408,21873.0
2024-08-06 13:30:00,38.57,38.59,38.49,38.49,47537.0,38.2507,38.2706,38.1714,38.1714,47537.0
2024-08-06 13:35:00,38.49,38.63,38.48,38.58,30077.0,38.1714,38.3102,38.1615,38.2606,30077.0
2024-08-06 13:40:00,38.58,38.59,38.44,38.46,52833.0,38.2606,38.2706,38.1218,38.1416,52833.0
2024-08-06 13:45:00,38.46,38.5,38.43,38.48,23464.0,38.1416,38.1813,38.1119,38.1615,23464.0
2024-08-06 13:50:00,38.48,38.53,38.47,38.53,29853.0,38.1615,38.2111,38.1516,38.2111,29853.0
2024-08-06 13:55:00,38.53,38.54,38.46,38.46,32453.0,38.2111,38.221,38.1416,38.1416,32453.0
2024-08-06 14:00:00,38.47,38.51,38.45,38.47,30645.0,38.1516,38.1912,38.1317,38.1516,30645.0
2024-08-06 14:05:00,38.46,38.49,38.42,38.45,34641.0,38.1416,38.1714,38.102,38.1317,34641.0
2024-08-06 14:10:00,38.45,38.47,38.4,38.43,29260.0,38.1317,38.1516,38.0821,38.1119,29260.0
2024-08-06 14:15:00,38.44,38.53,38.43,38.52,73579.0,38.1218,38.2111,38.1119,38.2011,73579.0
2024-08-06 14:20:00,38.52,38.61,38.51,38.59,25853.0,38.2011,38.2904,38.1912,38.2706,25853.0
2024-08-06 14:25:00,38.59,38.67,38.55,38.66,32837.0,38.2706,38.3499,38.2309,38.34,32837.0
2024-08-06 14:30:00,38.66,38.67,38.62,38.65,47120.0,38.34,38.3499,38.3003,38.3301,47120.0
2024-08-06 14:35:00,38.65,38.74,38.62,38.72,56644.0,38.3301,38.4193,38.3003,38.3995,56644.0
2024-08-06 14:40:00,38.72,38.72,38.63,38.68,42015.0,38.3995,38.3995,38.3102,38.3598,42015.0
2024-08-06 14:45:00,38.69,38.69,38.62,38.65,39010.0,38.3697,38.3697,38.3003,38.3301,39010.0
2024-08-06 14:50:00,38.64,38.69,38.63,38.65,37198.0,38.3201,38.3697,38.3102,38.3301,37198.0
2024-08-06 14:55:00,38.65,38.65,38.48,38.49,50916.0,38.3301,38.3301,38.1615,38.1714,50916.0
2024-08-06 15:00:00,38.49,38.49,38.3,38.3,87750.0,38.1714,38.1714,37.983,37.983,87750.0
2024-08-06 15:05:00,38.31,38.31,38.13,38.22,189573.0,37.9929,37.9929,37.8144,37.9036,189573.0
2024-08-06 15:10:00,38.21,38.28,38.18,38.25,103402.0,37.8937,37.9631,37.864,37.9334,103402.0
2024-08-06 15:15:00,38.24,38.24,38.07,38.16,88286.0,37.9235,37.9235,37.7549,37.8441,88286.0
2024-08-06 15:20:00,38.16,38.48,38.15,38.48,133338.0,37.8441,38.1615,37.8342,38.1615,133338.0
2024-08-06 15:25:00,38.48,38.54,38.43,38.44,63930.0,38.1615,38.221,38.1119,38.1218,63930.0
2024-08-06 15:30:00,38.46,38.46,38.32,38.38,102472.0,38.1416,38.1416,38.0028,38.0623,102472.0
2024-08-06 15:35:00,38.37,38.43,38.34,38.37,97691.0,38.0524,38.1119,38.0226,38.0524,97691.0
2024-08-06 15:40:00,38.37,38.42,38.22,38.23,103046.0,38.0524,38.102,37.9036,37.9135,103046.0
2024-08-06 15:45:00,38.23,38.26,38.18,38.2,142010.0,37.9135,37.9433,37.864,37.8838,142010.0
2024-08-06 15:50:00,38.21,38.31,38.17,38.2,253487.0,37.8937,37.9929,37.854,37.8838,253487.0
2024-08-06 15:55:00,38.2,38.24,38.16,38.22,405964.0,37.8838,37.9235,37.8441,37.9036,405964.0
2024-08-07 09:30:00,38.74,38.83,38.36,38.4,279110.0,38.4193,38.5086,38.0425,38.0821,279110.0
2024-08-07 09:35:00,38.4,38.63,38.25,38.62,155517.0,38.0821,38.3102,37.9334,38.3003,155517.0
2024-08-07 09:40:00,38.62,38.76,38.42,38.64,125275.0,38.3003,38.4392,38.102,38.3201,125275.0
2024-08-07 09:45:00,38.64,38.83,38.53,38.54,105669.0,38.3201,38.5086,38.2111,38.221,105669.0
2024-08-07 09:50:00,38.54,38.61,38.45,38.52,59106.0,38.221,38.2904,38.1317,38.2011,59106.0
2024-08-07 09:55:00,38.53,38.61,38.46,38.5,58803.0,38.2111,38.2904,38.1416,38.1813,58803.0
2024-08-07 10:00:00,38.5,38.51,38.36,38.5,58143.0,38.1813,38.1912,38.0425,38.1813,58143.0
2024-08-07 10:05:00,38.5,38.54,38.42,38.44,56705.0,38.1813,38.221,38.102,38.1218,56705.0
2024-08-07 10:10:00,38.44,38.45,38.22,38.26,114255.0,38.1218,38.1317,37.9036,37.9433,114255.0
2024-08-07 10:15:00,38.26,38.27,38.05,38.06,77321.0,37.9433,37.9532,37.735,37.7449,77321.0
2024-08-07 10:20:00,38.07,38.25,38.04,38.18,76799.0,37.7549,37.9334,37.7251,37.864,76799.0
2024-08-07 10:25:00,38.18,38.2,37.92,37.92,119508.0,37.864,37.8838,37.6061,37.6061,119508.0
2024-08-07 10:30:00,37.92,37.97,37.83,37.85,96305.0,37.6061,37.6557,37.5168,37.5367,96305.0
2024-08-07 10:35:00,37.83,37.87,37.76,37.79,98127.0,37.5168,37.5565,37.4474,37.4772,98127.0
2024-08-07 10:40:00,37.8,37.87,37.74,37.87,95892.0,37.4871,37.5565,37.4276,37.5565,95892.0
2024-08-07 10:45:00,37.86,38.07,37.86,38.02,106447.0,37.5466,37.7549,37.5466,37.7053,106447.0
2024-08-07 10:50:00,38.03,38.04,37.83,37.84,124219.0,37.7152,37.7251,37.5168,37.5268,124219.0
2024-08-07 10:55:00,37.85,37.91,37.81,37.83,66355.0,37.5367,37.5962,37.497,37.5168,66355.0
2024-08-07 11:00:00,37.83,37.98,37.83,37.97,82426.0,37.5168,37.6656,37.5168,37.6557,82426.0
2024-08-07 11:05:00,37.98,38.0,37.83,37.87,89125.0,37.6656,37.6854,37.5168,37.5565,89125.0
2024-08-07 11:10:00,37.88,37.93,37.82,37.91,112230.0,37.5664,37.616,37.5069,37.5962,112230.0
2024-08-07 11:15:00,37.92,38.0,37.82,37.85,158167.0,37.6061,37.6854,37.5069,37.5367,158167.0
2024-08-07 11:20:00,37.84,37.85,37.74,37.74,109691.0,37.5268,37.5367,37.4276,37.4276,109691.0
2024-08-07 11:25:00,37.74,37.78,37.72,37.74,82545.0,37.4276,37.4673,37.4078,37.4276,82545.0
2024-08-07 11:30:00,37.75,37.77,37.63,37.65,193507.0,37.4375,37.4573,37.3185,37.3383,193507.0
2024-08-07 11:35:00,37.64,37.71,37.61,37.65,157201.0,37.3284,37.3978,37.2987,37.3383,157201.0
2024-08-07 11:40:00,37.63,37.73,37.56,37.57,105632.0,37.3185,37.4177,37.2491,37.259,105632.0
2024-08-07 11:45:00,37.57,37.57,37.48,37.54,124146.0,37.259,37.259,37.1697,37.2292,124146.0
2024-08-07 11:50:00,37.53,37.61,37.52,37.58,69592.0,37.2193,37.2987,37.2094,37.2689,69592.0
2024-08-07 11:55:00,37.58,37.61,37.51,37.55,64833.0,37.2689,37.2987,37.1995,37.2392,64833.0
2024-08-07 12:00:00,37.55,37.59,37.48,37.52,78058.0,37.2392,37.2788,37.1697,37.2094,78058.0
2024-08-07 12:05:00,37.51,37.57,37.48,37.51,68961.0,37.1995,37.259,37.1697,37.1995,68961.0
2024-08-07 12:10:00,37.5,37.6,37.47,37.58,69945.0,37.1896,37.2888,37.1598,37.2689,69945.0
2024-08-07 12:15:00,37.58,37.7,37.55,37.68,52356.0,37.2689,37.3879,37.2392,37.3681,52356.0
2024-08-07 12:20:00,37.68,37.69,37.59,37.6,35226.0,37.3681,37.378,37.2788,37.2888,35226.0
2024-08-07 12:25:00,37.61,37.64,37.57,37.61,40873.0,37.2987,37.3284,37.259,37.2987,40873.0
2024-08-07 12:30:00,37.61,37.64,37.55,37.6,72231.0,37.2987,37.3284,37.2392,37.2888,72231.0
2024-08-07 12:35:00,37.61,37.62,37.56,37.59,33971.0,37.2987,37.3086,37.2491,37.2788,33971.0
2024-08-07 12:40:00,37.59,37.62,37.55,37.55,48737.0,37.2788,37.3086,37.2392,37.2392,48737.0
2024-08-07 12:45:00,37.55,37.59,37.46,37.47,69306.0,37.2392,37.2788,37.1499,37.1598,69306.0
2024-08-07 12:50:00,37.47,37.52,37.42,37.5,43377.0,37.1598,37.2094,37.1102,37.1896,43377.0
2024-08-07 12:55:00,37.5,37.57,37.48,37.49,33309.0,37.1896,37.259,37.1697,37.1797,33309.0
2024-08-07 13:00:00,37.49,37.54,37.46,37.48,45830.0,37.1797,37.2292,37.1499,37.1697,45830.0
2024-08-07 13:05:00,37.47,37.49,37.35,37.36,47109.0,37.1598,37.1797,37.0408,37.0507,47109.0
2024-08-07 13:10:00,37.37,37.42,37.33,37.34,54255.0,37.0607,37.1102,37.021,37.0309,54255.0
2024-08-07 13:15:00,37.34,37.36,37.31,37.33,63302.0,37.0309,37.0507,37.0012,37.021,63302.0
2024-08-07 13:20:00,37.33,37.53,37.32,37.53,67915.0,37.021,37.2193,37.0111,37.2193,67915.0
2024-08-07 13:25:00,37.52,37.56,37.44,37.44,40638.0,37.2094,37.2491,37.1301,37.1301,40638.0
2024-08-07 13:30:00,37.45,37.51,37.45,37.51,47951.0,37.14,37.1995,37.14,37.1995,47951.0
2024-08-07 13:35:00,37.52,37.54,37.47,37.48,32732.0,37.2094,37.2292,37.1598,37.1697,32732.0
2024-08-07 13:40:00,37.49,37.52,37.42,37.45,58558.0,37.1797,37.2094,37.1102,37.14,58558.0
2024-08-07 13:45:00,37.45,37.49,37.37,37.39,58855.0,37.14,37.1797,37.0607,37.0805,58855.0
2024-08-07 13:50:00,37.39,37.41,37.34,37.39,48084.0,37.0805,37.1003,37.0309,37.0805,48084.0
2024-08-07 13:55:00,37.39,37.41,37.33,37.41,81566.0,37.0805,37.1003,37.021,37.1003,81566.0
2024-08-07 14:00:00,37.4,37.51,37.39,37.47,69073.0,37.0904,37.1995,37.0805,37.1598,69073.0
2024-08-07 14:05:00,37.48,37.5,37.41,37.43,91602.0,37.1697,37.1896,37.1003,37.1202,91602.0
2024-08-07 14:10:00,37.44,37.5,37.4,37.41,44530.0,37.1301,37.1896,37.0904,37.1003,44530.0
2024-08-07 14:15:00,37.41,37.48,37.34,37.41,39818.0,37.1003,37.1697,37.0309,37.1003,39818.0
2024-08-07 14:20:00,37.42,37.43,37.34,37.36,36213.0,37.1102,37.1202,37.0309,37.0507,36213.0
2024-08-07 14:25:00,37.36,37.48,37.36,37.41,26660.0,37.0507,37.1697,37.0507,37.1003,26660.0
2024-08-07 14:30:00,37.41,37.41,37.33,37.34,31501.0,37.1003,37.1003,37.021,37.0309,31501.0
2024-08-07 14:35:00,37.34,37.45,37.33,37.44,39817.0,37.0309,37.14,37.021,37.1301,39817.0
2024-08-07 14:40:00,37.44,37.52,37.43,37.48,37601.0,37.1301,37.2094,37.1202,37.1697,37601.0
2024-08-07 14:45:00,37.48,37.5,37.37,37.43,32362.0,37.1697,37.1896,37.0607,37.1202,32362.0
2024-08-07 14:50:00,37.43,37.48,37.39,37.47,131682.0,37.1202,37.1697,37.0805,37.1598,131682.0
2024-08-07 14:55:00,37.46,37.55,37.46,37.48,47217.0,37.1499,37.2392,37.1499,37.1697,47217.0
2024-08-07 15:00:00,37.49,37.59,37.47,37.58,46078.0,37.1797,37.2788,37.1598,37.2689,46078.0
2024-08-07 15:05:00,37.58,37.61,37.49,37.5,80310.0,37.2689,37.2987,37.1797,37.1896,80310.0
2024-08-07 15:10:00,37.49,37.59,37.49,37.58,56281.0,37.1797,37.2788,37.1797,37.2689,56281.0
2024-08-07 15:15:00,37.59,37.66,37.57,37.62,146263.0,37.2788,37.3483,37.259,37.3086,146263.0
2024-08-07 15:20:00,37.61,37.65,37.56,37.58,50497.0,37.2987,37.3383,37.2491,37.2689,50497.0
2024-08-07 15:25:00,37.58,37.59,37.54,37.58,45198.0,37.2689,37.2788,37.2292,37.2689,45198.0
2024-08-07 15:30:00,37.58,37.58,37.48,37.5,82047.0,37.2689,37.2689,37.1697,37.1896,82047.0
2024-08-07 15:35:00,37.5,37.54,37.48,37.52,84125.0,37.1896,37.2292,37.1697,37.2094,84125.0
2024-08-07 15:40:00,37.52,37.53,37.44,37.46,93843.0,37.2094,37.2193,37.1301,37.1499,93843.0
2024-08-07 15:45:00,37.47,37.51,37.41,37.44,148019.0,37.1598,37.1995,37.1003,37.1301,148019.0
2024-08-07 15:50:00,37.44,37.45,37.29,37.33,308413.0,37.1301,37.14,36.9813,37.021,308413.0
2024-08-07 15:55:00,37.33,37.41,37.3,37.34,574587.0,37.021,37.1003,36.9912,37.0309,574587.0
2024-08-08 09:30:00,37.8,38.06,37.76,37.98,216112.0,37.4871,37.7449,37.4474,37.6656,216112.0
2024-08-08 09:35:00,37.99,38.18,37.96,38.05,113376.0,37.6755,37.864,37.6458,37.735,113376.0
2024-08-08 09:40:00,38.05,38.27,38.04,38.04,102841.0,37.735,37.9532,37.7251,37.7251,102841.0
2024-08-08 09:45:00,38.05,38.3,38.05,38.19,82874.0,37.735,37.983,37.735,37.8739,82874.0
2024-08-08 09:50:00,38.21,38.57,38.21,38.55,140555.0,37.8937,38.2507,37.8937,38.2309,140555.0
2024-08-08 09:55:00,38.56,38.66,38.44,38.58,185075.0,38.2408,38.34,38.1218,38.2606,185075.0
2024-08-08 10:00:00,38.59,38.69,38.52,38.6,79277.0,38.2706,38.3697,38.2011,38.2805,79277.0
2024-08-08 10:05:00,38.61,38.61,38.37,38.48,69742.0,38.2904,38.2904,38.0524,38.1615,69742.0
2024-08-08 10:10:00,38.48,38.5,38.37,38.43,52863.0,38.1615,38.1813,38.0524,38.1119,52863.0
2024-08-08 10:15:00,38.43,38.52,38.39,38.48,37184.0,38.1119,38.2011,38.0722,38.1615,37184.0
2024-08-08 10:20:00,38.47,38.58,38.45,38.58,50023.0,38.1516,38.2606,38.1317,38.2606,50023.0
2024-08-08 10:25:00,38.58,38.6,38.53,38.59,86958.0,38.2606,38.2805,38.2111,38.2706,86958.0
2024-08-08 10:30:00,38.57,38.57,38.44,38.52,42090.0,38.2507,38.2507,38.1218,38.2011,42090.0
2024-08-08 10:35:00,38.53,38.53,38.47,38.52,39257.0,38.2111,38.2111,38.1516,38.2011,39257.0
2024-08-08 10:40:00,38.51,38.55,38.47,38.48,42791.0,38.1912,38.2309,38.1516,38.1615,42791.0
2024-08-08 10:45:00,38.48,38.57,38.45,38.53,41289.0,38.1615,38.2507,38.1317,38.2111,41289.0
2024-08-08 10:50:00,38.54,38.54,38.47,38.51,29627.0,38.221,38.221,38.1516,38.1912,29627.0
2024-08-08 10:55:00,38.51,38.61,38.51,38.6,33079.0,38.1912,38.2904,38.1912,38.2805,33079.0
2024-08-08 11:00:00,38.6,38.69,38.6,38.62,49663.0,38.2805,38.3697,38.2805,38.3003,49663.0
2024-08-08 11:05:00,38.62,38.69,38.59,38.69,29393.0,38.3003,38.3697,38.2706,38.3697,29393.0
2024-08-08 11:10:00,38.69,38.71,38.52,38.55,58327.0,38.3697,38.3896,38.2011,38.2309,58327.0
2024-08-08 11:15:00,38.54,38.61,38.52,38.52,47223.0,38.221,38.2904,38.2011,38.2011,47223.0
2024-08-08 11:20:00,38.53,38.68,38.5,38.67,53060.0,38.2111,38.3598,38.1813,38.3499,53060.0
2024-08-08 11:25:00,38.67,38.73,38.62,38.62,45815.0,38.3499,38.4094,38.3003,38.3003,45815.0
2024-08-08 11:30:00,38.6,38.7,38.55,38.66,39702.0,38.2805,38.3796,38.2309,38.34,39702.0
2024-08-08 11:35:00,38.65,38.71,38.63,38.65,144189.0,38.3301,38.3896,38.3102,38.3301,144189.0
2024-08-08 11:40:00,38.65,38.67,38.55,38.56,18804.0,38.3301,38.3499,38.2309,38.2408,18804.0
2024-08-08 11:45:00,38.56,38.67,38.54,38.61,35073.0,38.2408,38.3499,38.221,38.2904,35073.0
2024-08-08 11:50:00,38.62,38.69,38.62,38.66,28880.0,38.3003,38.3697,38.3003,38.34,28880.0
2024-08-08 11:55:00,38.66,38.66,38.59,38.65,28208.0,38.34,38.34,38.2706,38.3301,28208.0
2024-08-08 12:00:00,38.65,38.72,38.63,38.72,26645.0,38.3301,38.3995,38.3102,38.3995,26645.0
2024-08-08 12:05:00,38.73,38.74,38.69,38.7,24650.0,38.4094,38.4193,38.3697,38.3796,24650.0
2024-08-08 12:10:00,38.7,38.73,38.62,38.66,34492.0,38.3796,38.4094,38.3003,38.34,34492.0
2024-08-08 12:15:00,38.65,38.71,38.6,38.69,31034.0,38.3301,38.3896,38.2805,38.3697,31034.0
2024-08-08 12:20:00,38.7,38.75,38.67,38.72,24872.0,38.3796,38.4292,38.3499,38.3995,24872.0
2024-08-08 12:25:00,38.73,38.75,38.71,38.72,34141.0,38.4094,38.4292,38.3896,38.3995,34141.0
2024-08-08 12:30:00,38.73,38.78,38.67,38.73,47508.0,38.4094,38.459,38.3499,38.4094,47508.0
2024-08-08 12:35:00,38.72,38.73,38.65,38.69,20933.0,38.3995,38.4094,38.3301,38.3697,20933.0
2024-08-08 12:40:00,38.69,38.76,38.67,38.76,25379.0,38.3697,38.4392,38.3499,38.4392,25379.0
2024-08-08 12:45:00,38.75,38.82,38.75,38.82,44023.0,38.4292,38.4987,38.4292,38.4987,44023.0
2024-08-08 12:50:00,38.83,38.85,38.74,38.76,42762.0,38.5086,38.5284,38.4193,38.4392,42762.0
2024-08-08 12:55:00,38.77,38.79,38.73,38.73,27743.0,38.4491,38.4689,38.4094,38.4094,27743.0
2024-08-08 13:00:00,38.75,38.77,38.71,38.72,23415.0,38.4292,38.4491,38.3896,38.3995,23415.0
2024-08-08 13:05:00,38.72,38.75,38.66,38.75,26259.0,38.3995,38.4292,38.34,38.4292,26259.0
2024-08-08 13:10:00,38.75,38.8,38.73,38.77,26018.0,38.4292,38.4788,38.4094,38.4491,26018.0
2024-08-08 13:15:00,38.77,38.91,38.76,38.88,36074.0,38.4491,38.5879,38.4392,38.5582,36074.0
2024-08-08 13:20:00,38.9,38.93,38.81,38.84,45688.0,38.578,38.6077,38.4887,38.5185,45688.0
2024-08-08 13:25:00,38.85,38.96,38.84,38.96,32490.0,38.5284,38.6375,38.5185,38.6375,32490.0
2024-08-08 13:30:00,38.96,39.05,38.94,39.04,75344.0,38.6375,38.7268,38.6177,38.7168,75344.0
2024-08-08 13:35:00,39.03,39.04,38.89,38.94,54134.0,38.7069,38.7168,38.5681,38.6177,54134.0
2024-08-08 13:40:00,38.94,39.02,38.93,38.96,97245.0,38.6177,38.697,38.6077,38.6375,97245.0
2024-08-08 13:45:00,38.96,38.98,38.91,38.95,47264.0,38.6375,38.6573,38.5879,38.6276,47264.0
2024-08-08 13:50:00,38.95,39.01,38.93,38.95,52390.0,38.6276,38.6871,38.6077,38.6276,52390.0
2024-08-08 13:55:00,38.95,38.97,38.9,38.95,46475.0,38.6276,38.6474,38.578,38.6276,46475.0
2024-08-08 14:00:00,38.94,38.99,38.89,38.98,42378.0,38.6177,38.6672,38.5681,38.6573,42378.0
2024-08-08 14:05:00,38.98,38.99,38.9,38.92,45271.0,38.6573,38.6672,38.578,38.5978,45271.0
2024-08-08 14:10:00,38.92,38.97,38.91,38.94,32373.0,38.5978,38.6474,38.5879,38.6177,32373.0
2024-08-08 14:15:00,38.93,39.03,38.92,39.0,60487.0,38.6077,38.7069,38.5978,38.6772,60487.0
2024-08-08 14:20:00,39.01,39.04,38.97,39.02,72362.0,38.6871,38.7168,38.6474,38.697,72362.0
2024-08-08 14:25:00,39.02,39.03,38.94,38.96,56151.0,38.697,38.7069,38.6177,38.6375,56151.0
2024-08-08 14:30:00,38.96,39.07,38.95,39.05,39327.0,38.6375,38.7466,38.6276,38.7268,39327.0
2024-08-08 14:35:00,39.05,39.06,38.95,38.96,47605.0,38.7268,38.7367,38.6276,38.6375,47605.0
2024-08-08 14:40:00,38.95,38.95,38.88,38.91,76202.0,38.6276,38.6276,38.5582,38.5879,76202.0
2024-08-08 14:45:00,38.9,39.01,38.9,39.01,37479.0,38.578,38.6871,38.578,38.6871,37479.0
2024-08-08 14:50:00,39.01,39.06,38.99,39.04,72459.0,38.6871,38.7367,38.6672,38.7168,72459.0
2024-08-08 14:55:00,39.04,39.07,38.98,38.99,38105.0,38.7168,38.7466,38.6573,38.6672,38105.0
2024-08-08 15:00:00,38.99,39.02,38.93,39.0,113304.0,38.6672,38.697,38.6077,38.6772,113304.0
2024-08-08 15:05:00,38.99,39.13,38.95,39.08,89857.0,38.6672,38.8061,38.6276,38.7565,89857.0
2024-08-08 15:10:00,39.08,39.23,39.07,39.22,125343.0,38.7565,38.9053,38.7466,38.8953,125343.0
2024-08-08 15:15:00,39.22,39.29,39.2,39.21,178495.0,38.8953,38.9648,38.8755,38.8854,178495.0
2024-08-08 15:20:00,39.21,39.35,39.2,39.35,121654.0,38.8854,39.0243,38.8755,39.0243,121654.0
2024-08-08 15:25:00,39.36,39.38,39.2,39.23,146041.0,39.0342,39.054,38.8755,38.9053,146041.0
2024-08-08 15:30:00,39.23,39.28,39.19,39.26,92753.0,38.9053,38.9548,38.8656,38.935,92753.0
2024-08-08 15:35:00,39.27,39.36,39.21,39.3,136701.0,38.9449,39.0342,38.8854,38.9747,136701.0
2024-08-08 15:40:00,39.29,39.43,39.22,39.41,183187.0,38.9648,39.1036,38.8953,39.0838,183187.0
2024-08-08 15:45:00,39.41,39.67,39.36,39.67,382163.0,39.0838,39.3416,39.0342,39.3416,382163.0
2024-08-08 15:50:00,39.67,39.68,39.53,39.59,603878.0,39.3416,39.3515,39.2028,39.2623,603878.0
2024-08-08 15:55:00,39.59,39.71,39.55,39.62,1049441.0,39.2623,39.3813,39.2226,39.292,1049441.0
2024-08-09 09:30:00,39.52,39.75,39.25,39.32,166915.0,39.1929,39.421,38.9251,38.9945,166915.0
2024-08-09 09:35:00,39.3,39.31,39.14,39.26,235624.0,38.9747,38.9846,38.816,38.935,235624.0
2024-08-09 09:40:00,39.26,39.27,39.06,39.2,155520.0,38.935,38.9449,38.7367,38.8755,155520.0
2024-08-09 09:45:00,39.2,39.43,39.2,39.21,166869.0,38.8755,39.1036,38.8755,38.8854,166869.0
2024-08-09 09:50:00,39.21,39.24,39.0,39.1,274119.0,38.8854,38.9152,38.6772,38.7763,274119.0
2024-08-09 09:55:00,39.1,39.14,39.04,39.14,212570.0,38.7763,38.816,38.7168,38.816,212570.0
2024-08-09 10:00:00,39.13,39.3,39.06,39.28,125235.0,38.8061,38.9747,38.7367,38.9548,125235.0
2024-08-09 10:05:00,39.29,39.37,39.12,39.15,173845.0,38.9648,39.0441,38.7962,38.8259,173845.0
2024-08-09 10:10:00,39.15,39.2,39.04,39.13,71546.0,38.8259,38.8755,38.7168,38.8061,71546.0
2024-08-09 10:15:00,39.12,39.14,39.0,39.02,80118.0,38.7962,38.816,38.6772,38.697,80118.0
2024-08-09 10:20:00,39.03,39.14,38.91,38.93,126651.0,38.7069,38.816,38.5879,38.6077,126651.0
2024-08-09 10:25:00,38.94,39.09,38.86,39.07,155875.0,38.6177,38.7664,38.5383,38.7466,155875.0
2024-08-09 10:30:00,39.07,39.18,39.05,39.11,67821.0,38.7466,38.8557,38.7268,38.7863,67821.0
2024-08-09 10:35:00,39.1,39.21,39.05,39.15,53222.0,38.7763,38.8854,38.7268,38.8259,53222.0
2024-08-09 10:40:00,39.15,39.21,39.13,39.14,26780.0,38.8259,38.8854,38.8061,38.816,26780.0
2024-08-09 10:45:00,39.14,39.31,39.14,39.27,111686.0,38.816,38.9846,38.816,38.9449,111686.0
2024-08-09 10:50:00,39.26,39.35,39.19,39.23,43965.0,38.935,39.0243,38.8656,38.9053,43965.0
2024-08-09 10:55:00,39.23,39.29,39.13,39.23,56477.0,38.9053,38.9648,38.8061,38.9053,56477.0
2024-08-09 11:00:00,39.23,39.28,39.17,39.24,19085.0,38.9053,38.9548,38.8458,38.9152,19085.0
2024-08-09 11:05:00,39.25,39.3,39.2,39.26,35148.0,38.9251,38.9747,38.8755,38.935,35148.0
2024-08-09 11:10:00,39.25,39.29,39.2,39.23,20138.0,38.9251,38.9648,38.8755,38.9053,20138.0
2024-08-09 11:15:00,39.23,39.24,39.19,39.21,32430.0,38.9053,38.9152,38.8656,38.8854,32430.0
2024-08-09 11:20:00,39.2,39.21,39.15,39.17,59007.0,38.8755,38.8854,38.8259,38.8458,59007.0
2024-08-09 11:25:00,39.18,39.18,39.06,39.06,133174.0,38.8557,38.8557,38.7367,38.7367,133174.0
2024-08-09 11:30:00,39.06,39.16,38.97,39.15,132976.0,38.7367,38.8358,38.6474,38.8259,132976.0
2024-08-09 11:35:00,39.14,39.15,39.01,39.05,68119.0,38.816,38.8259,38.6871,38.7268,68119.0
2024-08-09 11:40:00,39.06,39.17,39.05,39.15,130819.0,38.7367,38.8458,38.7268,38.8259,130819.0
2024-08-09 11:45:00,39.15,39.18,39.1,39.14,65985.0,38.8259,38.8557,38.7763,38.816,65985.0
2024-08-09 11:50:00,39.14,39.14,39.1,39.11,28238.0,38.816,38.816,38.7763,38.7863,28238.0
2024-08-09 11:55:00,39.1,39.11,39.03,39.04,163951.0,38.7763,38.7863,38.7069,38.7168,163951.0
2024-08-09 12:00:00,39.04,39.07,39.0,39.05,27159.0,38.7168,38.7466,38.6772,38.7268,27159.0
2024-08-09 12:05:00,39.05,39.07,38.98,39.02,93240.0,38.7268,38.7466,38.6573,38.697,93240.0
2024-08-09 12:10:00,39.02,39.13,39.02,39.12,83363.0,38.697,38.8061,38.697,38.7962,83363.0
2024-08-09 12:15:00,39.13,39.18,39.11,39.16,31073.0,38.8061,38.8557,38.7863,38.8358,31073.0
2024-08-09 12:20:00,39.16,39.18,39.07,39.12,29468.0,38.8358,38.8557,38.7466,38.7962,29468.0
2024-08-09 12:25:00,39.12,39.17,39.11,39.14,24236.0,38.7962,38.8458,38.7863,38.816,24236.0
2024-08-09 12:30:00,39.13,39.15,39.1,39.14,29447.0,38.8061,38.8259,38.7763,38.816,29447.0
2024-08-09 12:35:00,39.14,39.17,39.12,39.16,23019.0,38.816,38.8458,38.7962,38.8358,23019.0
2024-08-09 12:40:00,39.15,39.15,39.1,39.14,66674.0,38.8259,38.8259,38.7763,38.816,66674.0
2024-08-09 12:45:00,39.12,39.18,39.1,39.17,36558.0,38.7962,38.8557,38.7763,38.8458,36558.0
2024-08-09 12:50:00,39.18,39.19,39.12,39.15,61222.0,38.8557,38.8656,38.7962,38.8259,61222.0
2024-08-09 12:55:00,39.15,39.17,39.13,39.16,22505.0,38.8259,38.8458,38.8061,38.8358,22505.0
2024-08-09 13:00:00,39.16,39.17,39.13,39.17,36020.0,38.8358,38.8458,38.8061,38.8458,36020.0
2024-08-09 13:05:00,39.16,39.23,39.16,39.22,38275.0,38.8358,38.9053,38.8358,38.8953,38275.0
2024-08-09 13:10:00,39.22,39.26,39.18,39.23,26996.0,38.8953,38.935,38.8557,38.9053,26996.0
2024-08-09 13:15:00,39.23,39.31,39.23,39.27,26210.0,38.9053,38.9846,38.9053,38.9449,26210.0
2024-08-09 13:20:00,39.26,39.33,39.26,39.3,36594.0,38.935,39.0044,38.935,38.9747,36594.0
2024-08-09 13:25:00,39.3,39.36,39.29,39.36,24383.0,38.9747,39.0342,38.9648,39.0342,24383.0
2024-08-09 13:30:00,39.37,39.38,39.29,39.31,33690.0,39.0441,39.054,38.9648,38.9846,33690.0
2024-08-09 13:35:00,39.31,39.32,39.27,39.29,34204.0,38.9846,38.9945,38.9449,38.9648,34204.0
2024-08-09 13:40:00,39.29,39.35,39.29,39.32,83408.0,38.9648,39.0243,38.9648,38.9945,83408.0
2024-08-09 13:45:00,39.32,39.35,39.3,39.32,21673.0,38.9945,39.0243,38.9747,38.9945,21673.0
2024-08-09 13:50:00,39.32,39.32,39.18,39.19,36658.0,38.9945,38.9945,38.8557,38.8656,36658.0
2024-08-09 13:55:00,39.2,39.22,39.15,39.16,36088.0,38.8755,38.8953,38.8259,38.8358,36088.0
2024-08-09 14:00:00,39.17,39.22,39.15,39.2,97721.0,38.8458,38.8953,38.8259,38.8755,97721.0
2024-08-09 14:05:00,39.2,39.23,39.16,39.19,98942.0,38.8755,38.9053,38.8358,38.8656,98942.0
2024-08-09 14:10:00,39.19,39.19,39.07,39.11,141120.0,38.8656,38.8656,38.7466,38.7863,141120.0
2024-08-09 14:15:00,39.11,39.13,39.02,39.13,154156.0,38.7863,38.8061,38.697,38.8061,154156.0
2024-08-09 14:20:00,39.13,39.18,39.1,39.13,27691.0,38.8061,38.8557,38.7763,38.8061,27691.0
2024-08-09 14:25:00,39.14,39.16,39.1,39.13,50171.0,38.816,38.8358,38.7763,38.8061,50171.0
2024-08-09 14:30:00,39.13,39.16,39.11,39.12,25311.0,38.8061,38.8358,38.7863,38.7962,25311.0
2024-08-09 14:35:00,39.12,39.22,39.12,39.21,89268.0,38.7962,38.8953,38.7962,38.8854,89268.0
2024-08-09 14:40:00,39.21,39.25,39.15,39.2,50908.0,38.8854,38.9251,38.8259,38.8755,50908.0
2024-08-09 14:45:00,39.2,39.32,39.2,39.31,54537.0,38.8755,38.9945,38.8755,38.9846,54537.0
2024-08-09 14:50:00,39.3,39.31,39.21,39.25,28724.0,38.9747,38.9846,38.8854,38.9251,28724.0
2024-08-09 14:55:00,39.24,39.26,39.19,39.26,28672.0,38.9152,38.935,38.8656,38.935,28672.0
2024-08-09 15:00:00,39.25,39.29,39.24,39.25,24528.0,38.9251,38.9648,38.9152,38.9251,24528.0
2024-08-09 15:05:00,39.25,39.29,39.25,39.28,29733.0,38.9251,38.9648,38.9251,38.9548,29733.0
2024-08-09 15:10:00,39.29,39.31,39.26,39.26,77237.0,38.9648,38.9846,38.935,38.935,77237.0
2024-08-09 15:15:00,39.27,39.33,39.27,39.33,25668.0,38.9449,39.0044,38.9449,39.0044,25668.0
2024-08-09 15:20:00,39.33,39.33,39.29,39.32,22701.0,39.0044,39.0044,38.9648,38.9945,22701.0
2024-08-09 15:25:00,39.32,39.36,39.31,39.33,52003.0,38.9945,39.0342,38.9846,39.0044,52003.0
2024-08-09 15:30:00,39.34,39.37,39.31,39.34,48281.0,39.0143,39.0441,38.9846,39.0143,48281.0
2024-08-09 15:35:00,39.35,39.35,39.22,39.24,47896.0,39.0243,39.0243,38.8953,38.9152,47896.0
2024-08-09 15:40:00,39.24,39.28,39.18,39.21,72528.0,38.9152,38.9548,38.8557,38.8854,72528.0
2024-08-09 15:45:00,39.21,39.3,39.21,39.27,75026.0,38.8854,38.9747,38.8854,38.9449,75026.0
2024-08-09 15:50:00,39.28,39.37,39.26,39.27,152617.0,38.9548,39.0441,38.935,38.9449,152617.0
2024-08-09 15:55:00,39.27,39.33,39.25,39.3,397337.0,38.9449,39.0044,38.9251,38.9747,397337.0
2024-08-12 09:30:00,39.0,39.18,38.9,39.16,253122.0,38.6772,38.8557,38.578,38.8358,253122.0
2024-08-12 09:35:00,39.15,39.18,38.94,38.98,233694.0,38.8259,38.8557,38.6177,38.6573,233694.0
2024-08-12 09:40:00,38.98,39.06,38.91,39.02,215061.0,38.6573,38.7367,38.5879,38.697,215061.0
2024-08-12 09:45:00,39.02,39.14,39.0,39.08,122146.0,38.697,38.816,38.6772,38.7565,122146.0
2024-08-12 09:50:00,39.07,39.15,39.07,39.11,130479.0,38.7466,38.8259,38.7466,38.7863,130479.0
2024-08-12 09:55:00,39.12,39.13,39.09,39.12,262134.0,38.7962,38.8061,38.7664,38.7962,262134.0
2024-08-12 10:00:00,39.12,39.13,39.0,39.07,345838.0,38.7962,38.8061,38.6772,38.7466,345838.0
2024-08-12 10:05:00,39.07,39.17,39.05,39.12,154596.0,38.7466,38.8458,38.7268,38.7962,154596.0
2024-08-12 10:10:00,39.11,39.15,39.09,39.12,219231.0,38.7863,38.8259,38.7664,38.7962,219231.0
2024-08-12 10:15:00,39.12,39.17,39.09,39.14,147819.0,38.7962,38.8458,38.7664,38.816,147819.0
2024-08-12 10:20:00,39.14,39.14,39.09,39.11,113299.0,38.816,38.816,38.7664,38.7863,113299.0
2024-08-12 10:25:00,39.11,39.16,39.08,39.13,48028.0,38.7863,38.8358,38.7565,38.8061,48028.0
2024-08-12 10:30:00,39.14,39.17,39.12,39.16,49018.0,38.816,38.8458,38.7962,38.8358,49018.0
2024-08-12 10:35:00,39.15,39.15,39.08,39.11,53472.0,38.8259,38.8259,38.7565,38.7863,53472.0
2024-08-12 10:40:00,39.12,39.13,39.08,39.09,70077.0,38.7962,38.8061,38.7565,38.7664,70077.0
2024-08-12 10:45:00,39.09,39.09,39.02,39.05,334183.0,38.7664,38.7664,38.697,38.7268,334183.0
2024-08-12 10:50:00,39.04,39.07,39.0,39.07,66679.0,38.7168,38.7466,38.6772,38.7466,66679.0
2024-08-12 10:55:00,39.07,39.14,39.04,39.11,46937.0,38.7466,38.816,38.7168,38.7863,46937.0
2024-08-12 11:00:00,39.1,39.12,39.07,39.08,143653.0,38.7763,38.7962,38.7466,38.7565,143653.0
2024-08-12 11:05:00,39.09,39.11,39.04,39.05,137819.0,38.7664,38.7863,38.7168,38.7268,137819.0
2024-08-12 11:10:00,39.05,39.07,39.02,39.04,124831.0,38.7268,38.7466,38.697,38.7168,124831.0
2024-08-12 11:15:00,39.04,39.05,38.98,39.02,281443.0,38.7168,38.7268,38.6573,38.697,281443.0
2024-08-12 11:20:00,39.01,39.04,38.87,38.87,194010.0,38.6871,38.7168,38.5482,38.5482,194010.0
2024-08-12 11:25:00,38.88,38.97,38.81,38.96,103199.0,38.5582,38.6474,38.4887,38.6375,103199.0
2024-08-12 11:30:00,38.95,38.95,38.9,38.94,87530.0,38.6276,38.6276,38.578,38.6177,87530.0
2024-08-12 11:35:00,38.94,38.95,38.89,38.91,135412.0,38.6177,38.6276,38.5681,38.5879,135412.0
2024-08-12 11:40:00,38.91,38.93,38.87,38.91,91827.0,38.5879,38.6077,38.5482,38.5879,91827.0
2024-08-12 11:45:00,38.9,38.97,38.89,38.97,63581.0,38.578,38.6474,38.5681,38.6474,63581.0
2024-08-12 11:50:00,38.96,39.04,38.95,39.02,58400.0,38.6375,38.7168,38.6276,38.697,58400.0
2024-08-12 11:55:00,39.02,39.13,38.99,39.12,56316.0,38.697,38.8061,38.6672,38.7962,56316.0
2024-08-12 12:00:00,39.11,39.2,39.08,39.2,41001.0,38.7863,38.8755,38.7565,38.8755,41001.0
2024-08-12 12:05:00,39.21,39.21,39.11,39.19,34555.0,38.8854,38.8854,38.7863,38.8656,34555.0
2024-08-12 12:10:00,39.19,39.19,39.09,39.12,41538.0,38.8656,38.8656,38.7664,38.7962,41538.0
2024-08-12 12:15:00,39.11,39.13,39.1,39.13,35440.0,38.7863,38.8061,38.7763,38.8061,35440.0
2024-08-12 12:20:00,39.13,39.15,39.11,39.13,30299.0,38.8061,38.8259,38.7863,38.8061,30299.0
2024-08-12 12:25:00,39.14,39.15,39.1,39.14,32598.0,38.816,38.8259,38.7763,38.816,32598.0
2024-08-12 12:30:00,39.13,39.14,39.09,39.11,32880.0,38.8061,38.816,38.7664,38.7863,32880.0
2024-08-12 12:35:00,39.1,39.13,39.09,39.11,55552.0,38.7763,38.8061,38.7664,38.7863,55552.0
2024-08-12 12:40:00,39.11,39.14,39.09,39.11,71102.0,38.7863,38.816,38.7664,38.7863,71102.0
2024-08-12 12:45:00,39.11,39.13,39.05,39.07,80802.0,38.7863,38.8061,38.7268,38.7466,80802.0
2024-08-12 12:50:00,39.06,39.07,39.04,39.05,42642.0,38.7367,38.7466,38.7168,38.7268,42642.0
2024-08-12 12:55:00,39.04,39.08,39.04,39.05,67173.0,38.7168,38.7565,38.7168,38.7268,67173.0
2024-08-12 13:00:00,39.05,39.1,39.03,39.08,74577.0,38.7268,38.7763,38.7069,38.7565,74577.0
2024-08-12 13:05:00,39.07,39.07,39.01,39.05,22440.0,38.7466,38.7466,38.6871,38.7268,22440.0
2024-08-12 13:10:00,39.04,39.06,39.01,39.03,12805.0,38.7168,38.7367,38.6871,38.7069,12805.0
2024-08-12 13:15:00,39.03,39.13,39.02,39.13,20317.0,38.7069,38.8061,38.697,38.8061,20317.0
2024-08-12 13:20:00,39.13,39.16,39.1,39.13,24922.0,38.8061,38.8358,38.7763,38.8061,24922.0
2024-08-12 13:25:00,39.13,39.15,39.07,39.14,23718.0,38.8061,38.8259,38.7466,38.816,23718.0
2024-08-12 13:30:00,39.14,39.16,39.11,39.16,30097.0,38.816,38.8358,38.7863,38.8358,30097.0
2024-08-12 13:35:00,39.16,39.17,39.12,39.16,35986.0,38.8358,38.8458,38.7962,38.8358,35986.0
2024-08-12 13:40:00,39.16,39.19,39.11,39.14,92790.0,38.8358,38.8656,38.7863,38.816,92790.0
2024-08-12 13:45:00,39.14,39.16,39.12,39.13,22968.0,38.816,38.8358,38.7962,38.8061,22968.0
2024-08-12 13:50:00,39.13,39.14,39.11,39.13,48946.0,38.8061,38.816,38.7863,38.8061,48946.0
2024-08-12 13:55:00,39.13,39.15,39.12,39.13,22224.0,38.8061,38.8259,38.7962,38.8061,22224.0
2024-08-12 14:00:00,39.12,39.15,39.1,39.14,45671.0,38.7962,38.8259,38.7763,38.816,45671.0
2024-08-12 14:05:00,39.14,39.14,39.11,39.12,24937.0,38.816,38.816,38.7863,38.7962,24937.0
2024-08-12 14:10:00,39.13,39.15,39.09,39.12,24620.0,38.8061,38.8259,38.7664,38.7962,24620.0
2024-08-12 14:15:00,39.12,39.12,39.08,39.09,35385.0,38.7962,38.7962,38.7565,38.7664,35385.0
2024-08-12 14:20:00,39.09,39.11,39.06,39.09,57824.0,38.7664,38.7863,38.7367,38.7664,57824.0
2024-08-12 14:25:00,39.08,39.1,39.06,39.09,39851.0,38.7565,38.7763,38.7367,38.7664,39851.0
2024-08-12 14:30:00,39.08,39.11,39.07,39.11,31129.0,38.7565,38.7863,38.7466,38.7863,31129.0
2024-08-12 14:35:00,39.1,39.11,39.07,39.1,27314.0,38.7763,38.7863,38.7466,38.7763,27314.0
2024-08-12 14:40:00,39.1,39.12,39.08,39.1,24301.0,38.7763,38.7962,38.7565,38.7763,24301.0
2024-08-12 14:45:00,39.11,39.11,39.07,39.09,34469.0,38.7863,38.7863,38.7466,38.7664,34469.0
2024-08-12 14:50:00,39.09,39.11,39.07,39.1,34050.0,38.7664,38.7863,38.7466,38.7763,34050.0
2024-08-12 14:55:00,39.09,39.12,39.08,39.1,38082.0,38.7664,38.7962,38.7565,38.7763,38082.0
2024-08-12 15:00:00,39.11,39.13,39.09,39.13,31599.0,38.7863,38.8061,38.7664,38.8061,31599.0
2024-08-12 15:05:00,39.13,39.13,39.09,39.13,27575.0,38.8061,38.8061,38.7664,38.8061,27575.0
2024-08-12 15:10:00,39.13,39.17,39.12,39.16,51421.0,38.8061,38.8458,38.7962,38.8358,51421.0
2024-08-12 15:15:00,39.16,39.19,39.14,39.16,34555.0,38.8358,38.8656,38.816,38.8358,34555.0
2024-08-12 15:20:00,39.16,39.17,39.11,39.14,48663.0,38.8358,38.8458,38.7863,38.816,48663.0
2024-08-12 15:25:00,39.14,39.19,39.13,39.15,78299.0,38.816,38.8656,38.8061,38.8259,78299.0
2024-08-12 15:30:00,39.14,39.17,39.09,39.12,61841.0,38.816,38.8458,38.7664,38.7962,61841.0
2024-08-12 15:35:00,39.11,39.14,39.1,39.13,115875.0,38.7863,38.816,38.7763,38.8061,115875.0
2024-08-12 15:40:00,39.13,39.14,39.09,39.11,246480.0,38.8061,38.816,38.7664,38.7863,246480.0
2024-08-12 15:45:00,39.11,39.11,39.04,39.09,243220.0,38.7863,38.7863,38.7168,38.7664,243220.0
2024-08-12 15:50:00,39.09,39.11,39.04,39.08,233660.0,38.7664,38.7863,38.7168,38.7565,233660.0
2024-08-12 15:55:00,39.08,39.1,39.04,39.08,643954.0,38.7565,38.7763,38.7168,38.7565,643954.0
2024-08-13 09:30:00,39.33,39.34,39.1,39.17,148454.0,39.0044,39.0143,38.7763,38.8458,148454.0
2024-08-13 09:35:00,39.17,39.38,39.1,39.34,60309.0,38.8458,39.054,38.7763,39.0143,60309.0
2024-08-13 09:40:00,39.35,39.45,39.3,39.43,53745.0,39.0243,39.1234,38.9747,39.1036,53745.0
2024-08-13 09:45:00,39.44,39.52,39.42,39.45,62658.0,39.1135,39.1929,39.0937,39.1234,62658.0
2024-08-13 09:50:00,39.47,39.56,39.4,39.4,32734.0,39.1433,39.2325,39.0739,39.0739,32734.0
2024-08-13 09:55:00,39.39,39.5,39.34,39.43,36060.0,39.0639,39.173,39.0143,39.1036,36060.0
2024-08-13 10:00:00,39.42,39.45,39.31,39.31,121960.0,39.0937,39.1234,38.9846,38.9846,121960.0
2024-08-13 10:05:00,39.3,39.3,39.16,39.27,59781.0,38.9747,38.9747,38.8358,38.9449,59781.0
2024-08-13 10:10:00,39.27,39.33,39.24,39.25,32128.0,38.9449,39.0044,38.9152,38.9251,32128.0
2024-08-13 10:15:00,39.25,39.3,39.25,39.26,19768.0,38.9251,38.9747,38.9251,38.935,19768.0
2024-08-13 10:20:00,39.25,39.28,39.18,39.19,28959.0,38.9251,38.9548,38.8557,38.8656,28959.0
2024-08-13 10:25:00,39.2,39.28,39.18,39.27,25948.0,38.8755,38.9548,38.8557,38.9449,25948.0
2024-08-13 10:30:00,39.27,39.27,39.13,39.21,44548.0,38.9449,38.9449,38.8061,38.8854,44548.0
2024-08-13 10:35:00,39.21,39.23,39.14,39.23,47261.0,38.8854,38.9053,38.816,38.9053,47261.0
2024-08-13 10:40:00,39.22,39.33,39.2,39.31,74081.0,38.8953,39.0044,38.8755,38.9846,74081.0
2024-08-13 10:45:00,39.32,39.41,39.28,39.41,164035.0,38.9945,39.0838,38.9548,39.0838,164035.0
2024-08-13 10:50:00,39.41,39.49,39.37,39.49,139858.0,39.0838,39.1631,39.0441,39.1631,139858.0
2024-08-13 10:55:00,39.49,39.54,39.47,39.5,124414.0,39.1631,39.2127,39.1433,39.173,124414.0
2024-08-13 11:00:00,39.5,39.56,39.4,39.56,44577.0,39.173,39.2325,39.0739,39.2325,44577.0
2024-08-13 11:05:00,39.57,39.57,39.48,39.48,269321.0,39.2424,39.2424,39.1532,39.1532,269321.0
2024-08-13 11:10:00,39.47,39.6,39.46,39.55,65256.0,39.1433,39.2722,39.1334,39.2226,65256.0
2024-08-13 11:15:00,39.55,39.59,39.53,39.57,177184.0,39.2226,39.2623,39.2028,39.2424,177184.0
2024-08-13 11:20:00,39.57,39.61,39.55,39.58,44588.0,39.2424,39.2821,39.2226,39.2524,44588.0
2024-08-13 11:25:00,39.58,39.58,39.41,39.43,76883.0,39.2524,39.2524,39.0838,39.1036,76883.0
2024-08-13 11:30:00,39.42,39.44,39.4,39.44,30928.0,39.0937,39.1135,39.0739,39.1135,30928.0
2024-08-13 11:35:00,39.44,39.46,39.4,39.44,47642.0,39.1135,39.1334,39.0739,39.1135,47642.0
2024-08-13 11:40:00,39.44,39.45,39.42,39.43,27916.0,39.1135,39.1234,39.0937,39.1036,27916.0
2024-08-13 11:45:00,39.43,39.46,39.41,39.43,18126.0,39.1036,39.1334,39.0838,39.1036,18126.0
2024-08-13 11:50:00,39.43,39.49,39.43,39.49,32382.0,39.1036,39.1631,39.1036,39.1631,32382.0
2024-08-13 11:55:00,39.49,39.5,39.41,39.41,33061.0,39.1631,39.173,39.0838,39.0838,33061.0
2024-08-13 12:00:00,39.42,39.49,39.41,39.46,42929.0,39.0937,39.1631,39.0838,39.1334,42929.0
2024-08-13 12:05:00,39.46,39.53,39.45,39.51,24582.0,39.1334,39.2028,39.1234,39.1829,24582.0
2024-08-13 12:10:00,39.53,39.57,39.51,39.52,24497.0,39.2028,39.2424,39.1829,39.1929,24497.0
2024-08-13 12:15:00,39.52,39.56,39.5,39.5,27864.0,39.1929,39.2325,39.173,39.173,27864.0
2024-08-13 12:20:00,39.5,39.52,39.45,39.48,26796.0,39.173,39.1929,39.1234,39.1532,26796.0
2024-08-13 12:25:00,39.48,39.49,39.45,39.47,16909.0,39.1532,39.1631,39.1234,39.1433,16909.0
2024-08-13 12:30:00,39.47,39.51,39.43,39.5,26582.0,39.1433,39.1829,39.1036,39.173,26582.0
2024-08-13 12:35:00,39.5,39.51,39.45,39.5,18461.0,39.173,39.1829,39.1234,39.173,18461.0
2024-08-13 12:40:00,39.5,39.51,39.46,39.51,22021.0,39.173,39.1829,39.1334,39.1829,22021.0
2024-08-13 12:45:00,39.51,39.6,39.48,39.59,43585.0,39.1829,39.2722,39.1532,39.2623,43585.0
2024-08-13 12:50:00,39.59,39.65,39.59,39.62,30027.0,39.2623,39.3218,39.2623,39.292,30027.0
2024-08-13 12:55:00,39.62,39.62,39.56,39.6,21903.0,39.292,39.292,39.2325,39.2722,21903.0
2024-08-13 13:00:00,39.59,39.6,39.52,39.52,32985.0,39.2623,39.2722,39.1929,39.1929,32985.0
2024-08-13 13:05:00,39.53,39.57,39.52,39.55,15193.0,39.2028,39.2424,39.1929,39.2226,15193.0
2024-08-13 13:10:00,39.55,39.57,39.52,39.57,14760.0,39.2226,39.2424,39.1929,39.2424,14760.0
2024-08-13 13:15:00,39.57,39.58,39.53,39.57,16800.0,39.2424,39.2524,39.2028,39.2424,16800.0
2024-08-13 13:20:00,39.56,39.56,39.5,39.52,15460.0,39.2325,39.2325,39.173,39.1929,15460.0
2024-08-13 13:25:00,39.51,39.54,39.48,39.53,17243.0,39.1829,39.2127,39.1532,39.2028,17243.0
2024-08-13 13:30:00,39.53,39.54,39.51,39.51,15063.0,39.2028,39.2127,39.1829,39.1829,15063.0
2024-08-13 13:35:00,39.51,39.54,39.47,39.54,20862.0,39.1829,39.2127,39.1433,39.2127,20862.0
2024-08-13 13:40:00,39.54,39.58,39.52,39.58,19950.0,39.2127,39.2524,39.1929,39.2524,19950.0
2024-08-13 13:45:00,39.57,39.58,39.47,39.51,60533.0,39.2424,39.2524,39.1433,39.1829,60533.0
2024-08-13 13:50:00,39.51,39.54,39.49,39.52,22290.0,39.1829,39.2127,39.1631,39.1929,22290.0
2024-08-13 13:55:00,39.52,39.53,39.49,39.5,43257.0,39.1929,39.2028,39.1631,39.173,43257.0
2024-08-13 14:00:00,39.5,39.54,39.49,39.51,37171.0,39.173,39.2127,39.1631,39.1829,37171.0
2024-08-13 14:05:00,39.51,39.54,39.48,39.48,26351.0,39.1829,39.2127,39.1532,39.1532,26351.0
2024-08-13 14:10:00,39.48,39.51,39.46,39.48,46731.0,39.1532,39.1829,39.1334,39.1532,46731.0
2024-08-13 14:15:00,39.48,39.51,39.47,39.5,32786.0,39.1532,39.1829,39.1433,39.173,32786.0
2024-08-13 14:20:00,39.51,39.51,39.48,39.48,29086.0,39.1829,39.1829,39.1532,39.1532,29086.0
2024-08-13 14:25:00,39.48,39.51,39.47,39.5,27918.0,39.1532,39.1829,39.1433,39.173,27918.0
2024-08-13 14:30:00,39.51,39.52,39.49,39.52,35912.0,39.1829,39.1929,39.1631,39.1929,35912.0
2024-08-13 14:35:00,39.52,39.54,39.51,39.52,27296.0,39.1929,39.2127,39.1829,39.1929,27296.0
2024-08-13 14:40:00,39.52,39.53,39.49,39.51,42123.0,39.1929,39.2028,39.1631,39.1829,42123.0
2024-08-13 14:45:00,39.51,39.52,39.48,39.51,32144.0,39.1829,39.1929,39.1532,39.1829,32144.0
2024-08-13 14:50:00,39.51,39.53,39.49,39.52,38243.0,39.1829,39.2028,39.1631,39.1929,38243.0
2024-08-13 14:55:00,39.51,39.53,39.48,39.51,37475.0,39.1829,39.2028,39.1532,39.1829,37475.0
2024-08-13 15:00:00,39.5,39.53,39.49,39.5,51769.0,39.173,39.2028,39.1631,39.173,51769.0
2024-08-13 15:05:00,39.5,39.57,39.48,39.52,65624.0,39.173,39.2424,39.1532,39.1929,65624.0
2024-08-13 15:10:00,39.52,39.53,39.49,39.5,36416.0,39.1929,39.2028,39.1631,39.173,36416.0
2024-08-13 15:15:00,39.5,39.53,39.49,39.52,54727.0,39.173,39.2028,39.1631,39.1929,54727.0
2024-08-13 15:20:00,39.52,39.59,39.51,39.59,42982.0,39.1929,39.2623,39.1829,39.2623,42982.0
2024-08-13 15:25:00,39.58,39.6,39.56,39.58,43900.0,39.2524,39.2722,39.2325,39.2524,43900.0
2024-08-13 15:30:00,39.58,39.64,39.56,39.64,59373.0,39.2524,39.3119,39.2325,39.3119,59373.0
2024-08-13 15:35:00,39.64,39.7,39.58,39.59,92066.0,39.3119,39.3714,39.2524,39.2623,92066.0
2024-08-13 15:40:00,39.59,39.62,39.57,39.62,91979.0,39.2623,39.292,39.2424,39.292,91979.0
2024-08-13 15:45:00,39.62,39.66,39.58,39.66,86826.0,39.292,39.3317,39.2524,39.3317,86826.0
2024-08-13 15:50:00,39.66,39.68,39.5,39.54,236220.0,39.3317,39.3515,39.173,39.2127,236220.0
2024-08-13 15:55:00,39.54,39.57,39.49,39.53,690457.0,39.2127,39.2424,39.1631,39.2028,690457.0
2024-08-14 09:30:00,39.74,39.87,39.71,39.74,119269.0,39.411,39.54,39.3813,39.411,119269.0
2024-08-14 09:35:00,39.72,39.74,39.61,39.63,36563.0,39.3912,39.411,39.2821,39.3019,36563.0
2024-08-14 09:40:00,39.63,39.64,39.54,39.61,41398.0,39.3019,39.3119,39.2127,39.2821,41398.0
2024-08-14 09:45:00,39.59,39.69,39.59,39.66,60134.0,39.2623,39.3615,39.2623,39.3317,60134.0
2024-08-14 09:50:00,39.66,39.71,39.58,39.58,28099.0,39.3317,39.3813,39.2524,39.2524,28099.0
2024-08-14 09:55:00,39.59,39.62,39.45,39.48,65045.0,39.2623,39.292,39.1234,39.1532,65045.0
2024-08-14 10:00:00,39.49,39.5,39.36,39.44,33330.0,39.1631,39.173,39.0342,39.1135,33330.0
2024-08-14 10:05:00,39.45,39.48,39.28,39.33,58955.0,39.1234,39.1532,38.9548,39.0044,58955.0
2024-08-14 10:10:00,39.33,39.33,39.13,39.15,45922.0,39.0044,39.0044,38.8061,38.8259,45922.0
2024-08-14 10:15:00,39.14,39.15,39.09,39.11,71069.0,38.816,38.8259,38.7664,38.7863,71069.0
2024-08-14 10:20:00,39.1,39.19,39.05,39.17,47788.0,38.7763,38.8656,38.7268,38.8458,47788.0
2024-08-14 10:25:00,39.16,39.3,39.15,39.27,42117.0,38.8358,38.9747,38.8259,38.9449,42117.0
2024-08-14 10:30:00,39.26,39.26,39.11,39.11,18864.0,38.935,38.935,38.7863,38.7863,18864.0
2024-08-14 10:35:00,39.11,39.17,39.05,39.11,26252.0,38.7863,38.8458,38.7268,38.7863,26252.0
2024-08-14 10:40:00,39.12,39.19,39.09,39.09,24368.0,38.7962,38.8656,38.7664,38.7664,24368.0
2024-08-14 10:45:00,39.09,39.19,39.08,39.16,24512.0,38.7664,38.8656,38.7565,38.8358,24512.0
2024-08-14 10:50:00,39.16,39.16,39.09,39.1,20131.0,38.8358,38.8358,38.7664,38.7763,20131.0
2024-08-14 10:55:00,39.1,39.15,39.08,39.14,21576.0,38.7763,38.8259,38.7565,38.816,21576.0
2024-08-14 11:00:00,39.14,39.14,39.09,39.12,11673.0,38.816,38.816,38.7664,38.7962,11673.0
2024-08-14 11:05:00,39.13,39.13,39.07,39.11,31305.0,38.8061,38.8061,38.7466,38.7863,31305.0
2024-08-14 11:10:00,39.11,39.15,39.06,39.15,42375.0,38.7863,38.8259,38.7367,38.8259,42375.0
2024-08-14 11:15:00,39.15,39.18,39.11,39.18,28745.0,38.8259,38.8557,38.7863,38.8557,28745.0
2024-08-14 11:20:00,39.18,39.22,39.15,39.19,22753.0,38.8557,38.8953,38.8259,38.8656,22753.0
2024-08-14 11:25:00,39.19,39.19,39.14,39.15,19759.0,38.8656,38.8656,38.816,38.8259,19759.0
2024-08-14 11:30:00,39.16,39.21,39.15,39.2,17299.0,38.8358,38.8854,38.8259,38.8755,17299.0
2024-08-14 11:35:00,39.2,39.2,39.15,39.19,28412.0,38.8755,38.8755,38.8259,38.8656,28412.0
2024-08-14 11:40:00,39.2,39.21,39.16,39.19,23984.0,38.8755,38.8854,38.8358,38.8656,23984.0
2024-08-14 11:45:00,39.2,39.22,39.19,39.2,13546.0,38.8755,38.8953,38.8656,38.8755,13546.0
2024-08-14 11:50:00,39.22,39.31,39.21,39.26,42456.0,38.8953,38.9846,38.8854,38.935,42456.0
2024-08-14 11:55:00,39.27,39.29,39.21,39.23,11689.0,38.9449,38.9648,38.8854,38.9053,11689.0
2024-08-14 12:00:00,39.23,39.25,39.21,39.23,8999.0,38.9053,38.9251,38.8854,38.9053,8999.0
2024-08-14 12:05:00,39.23,39.25,39.2,39.22,17899.0,38.9053,38.9251,38.8755,38.8953,17899.0
2024-08-14 12:10:00,39.22,39.23,39.18,39.18,17870.0,38.8953,38.9053,38.8557,38.8557,17870.0
2024-08-14 12:15:00,39.18,39.19,39.14,39.17,91862.0,38.8557,38.8656,38.816,38.8458,91862.0
2024-08-14 12:20:00,39.16,39.17,39.03,39.05,85526.0,38.8358,38.8458,38.7069,38.7268,85526.0
2024-08-14 12:25:00,39.04,39.06,38.98,38.99,112206.0,38.7168,38.7367,38.6573,38.6672,112206.0
2024-08-14 12:30:00,38.99,39.02,38.93,38.95,42228.0,38.6672,38.697,38.6077,38.6276,42228.0
2024-08-14 12:35:00,38.95,38.97,38.9,38.94,24418.0,38.6276,38.6474,38.578,38.6177,24418.0
2024-08-14 12:40:00,38.93,38.98,38.89,38.89,41402.0,38.6077,38.6573,38.5681,38.5681,41402.0
2024-08-14 12:45:00,38.89,38.94,38.87,38.9,22160.0,38.5681,38.6177,38.5482,38.578,22160.0
2024-08-14 12:50:00,38.91,38.91,38.82,38.87,55547.0,38.5879,38.5879,38.4987,38.5482,55547.0
2024-08-14 12:55:00,38.87,38.89,38.83,38.86,46679.0,38.5482,38.5681,38.5086,38.5383,46679.0
2024-08-14 13:00:00,38.86,38.86,38.81,38.82,13812.0,38.5383,38.5383,38.4887,38.4987,13812.0
2024-08-14 13:05:00,38.83,38.92,38.82,38.89,64636.0,38.5086,38.5978,38.4987,38.5681,64636.0
2024-08-14 13:10:00,38.9,38.9,38.83,38.86,21108.0,38.578,38.578,38.5086,38.5383,21108.0
2024-08-14 13:15:00,38.86,38.94,38.86,38.94,26116.0,38.5383,38.6177,38.5383,38.6177,26116.0
2024-08-14 13:20:00,38.94,39.02,38.93,38.97,32095.0,38.6177,38.697,38.6077,38.6474,32095.0
2024-08-14 13:25:00,38.97,38.97,38.9,38.91,27687.0,38.6474,38.6474,38.578,38.5879,27687.0
2024-08-14 13:30:00,38.92,38.94,38.89,38.92,38022.0,38.5978,38.6177,38.5681,38.5978,38022.0
2024-08-14 13:35:00,38.92,38.95,38.85,38.9,25562.0,38.5978,38.6276,38.5284,38.578,25562.0
2024-08-14 13:40:00,38.9,38.94,38.89,38.91,20560.0,38.578,38.6177,38.5681,38.5879,20560.0
2024-08-14 13:45:00,38.91,38.96,38.9,38.93,32148.0,38.5879,38.6375,38.578,38.6077,32148.0
2024-08-14 13:50:00,38.93,38.96,38.9,38.96,21732.0,38.6077,38.6375,38.578,38.6375,21732.0
2024-08-14 13:55:00,38.95,39.05,38.93,39.05,49159.0,38.6276,38.7268,38.6077,38.7268,49159.0
2024-08-14 14:00:00,39.06,39.07,38.99,39.01,51540.0,38.7367,38.7466,38.6672,38.6871,51540.0
2024-08-14 14:05:00,39.01,39.01,38.91,38.92,24604.0,38.6871,38.6871,38.5879,38.5978,24604.0
2024-08-14 14:10:00,38.92,38.96,38.92,38.92,25433.0,38.5978,38.6375,38.5978,38.5978,25433.0
2024-08-14 14:15:00,38.92,38.98,38.91,38.94,16443.0,38.5978,38.6573,38.5879,38.6177,16443.0
2024-08-14 14:20:00,38.93,38.97,38.88,38.89,26518.0,38.6077,38.6474,38.5582,38.5681,26518.0
2024-08-14 14:25:00,38.89,38.99,38.89,38.98,33752.0,38.5681,38.6672,38.5681,38.6573,33752.0
2024-08-14 14:30:00,38.98,39.02,38.96,38.99,39352.0,38.6573,38.697,38.6375,38.6672,39352.0
2024-08-14 14:35:00,38.98,39.0,38.96,38.98,43610.0,38.6573,38.6772,38.6375,38.6573,43610.0
2024-08-14 14:40:00,38.97,38.99,38.89,38.9,273072.0,38.6474,38.6672,38.5681,38.578,273072.0
2024-08-14 14:45:00,38.89,38.93,38.89,38.89,30542.0,38.5681,38.6077,38.5681,38.5681,30542.0
2024-08-14 14:50:00,38.9,38.92,38.88,38.91,21336.0,38.578,38.5978,38.5582,38.5879,21336.0
2024-08-14 14:55:00,38.92,38.96,38.91,38.94,29132.0,38.5978,38.6375,38.5879,38.6177,29132.0
2024-08-14 15:00:00,38.94,38.94,38.89,38.9,49268.0,38.6177,38.6177,38.5681,38.578,49268.0
2024-08-14 15:05:00,38.9,38.9,38.84,38.84,54951.0,38.578,38.578,38.5185,38.5185,54951.0
2024-08-14 15:10:00,38.85,38.87,38.8,38.8,86078.0,38.5284,38.5482,38.4788,38.4788,86078.0
2024-08-14 15:15:00,38.8,38.84,38.77,38.79,64635.0,38.4788,38.5185,38.4491,38.4689,64635.0
2024-08-14 15:20:00,38.8,38.82,38.78,38.79,31540.0,38.4788,38.4987,38.459,38.4689,31540.0
2024-08-14 15:25:00,38.79,38.79,38.74,38.76,79852.0,38.4689,38.4689,38.4193,38.4392,79852.0
2024-08-14 15:30:00,38.77,38.78,38.72,38.75,53244.0,38.4491,38.459,38.3995,38.4292,53244.0
2024-08-14 15:35:00,38.75,38.77,38.72,38.77,66277.0,38.4292,38.4491,38.3995,38.4491,66277.0
2024-08-14 15:40:00,38.77,38.78,38.73,38.77,62347.0,38.4491,38.459,38.4094,38.4491,62347.0
2024-08-14 15:45:00,38.77,38.77,38.7,38.72,86520.0,38.4491,38.4491,38.3796,38.3995,86520.0
2024-08-14 15:50:00,38.72,38.75,38.65,38.7,248984.0,38.3995,38.4292,38.3301,38.3796,248984.0
2024-08-14 15:55:00,38.7,38.75,38.65,38.68,466712.0,38.3796,38.4292,38.3301,38.3598,466712.0
2024-08-15 09:30:00,39.33,40.05,39.26,39.96,482951.0,39.0044,39.7185,38.935,39.6292,482951.0
2024-08-15 09:35:00,39.96,40.0,39.8,39.93,125458.0,39.6292,39.6689,39.4705,39.5995,125458.0
2024-08-15 09:40:00,39.94,40.05,39.86,39.87,146171.0,39.6094,39.7185,39.53,39.54,146171.0
2024-08-15 09:45:00,39.87,40.03,39.86,40.02,199182.0,39.54,39.6986,39.53,39.6887,199182.0
2024-08-15 09:50:00,40.02,40.03,39.78,39.92,100543.0,39.6887,39.6986,39.4507,39.5895,100543.0
2024-08-15 09:55:00,39.94,39.97,39.81,39.84,59962.0,39.6094,39.6391,39.4805,39.5102,59962.0
2024-08-15 10:00:00,39.85,39.9,39.75,39.77,228960.0,39.5201,39.5697,39.421,39.4408,228960.0
2024-08-15 10:05:00,39.77,39.78,39.6,39.64,61674.0,39.4408,39.4507,39.2722,39.3119,61674.0
2024-08-15 10:10:00,39.65,39.71,39.62,39.66,45667.0,39.3218,39.3813,39.292,39.3317,45667.0
2024-08-15 10:15:00,39.67,39.73,39.65,39.72,29150.0,39.3416,39.4011,39.3218,39.3912,29150.0
2024-08-15 10:20:00,39.72,39.73,39.63,39.69,37276.0,39.3912,39.4011,39.3019,39.3615,37276.0
2024-08-15 10:25:00,39.69,39.76,39.68,39.74,42318.0,39.3615,39.4309,39.3515,39.411,42318.0
2024-08-15 10:30:00,39.74,39.83,39.74,39.75,36609.0,39.411,39.5003,39.411,39.421,36609.0
2024-08-15 10:35:00,39.75,39.8,39.69,39.71,28255.0,39.421,39.4705,39.3615,39.3813,28255.0
2024-08-15 10:40:00,39.71,39.73,39.67,39.72,38467.0,39.3813,39.4011,39.3416,39.3912,38467.0
2024-08-15 10:45:00,39.71,39.73,39.64,39.68,180007.0,39.3813,39.4011,39.3119,39.3515,180007.0
2024-08-15 10:50:00,39.68,39.69,39.63,39.66,61594.0,39.3515,39.3615,39.3019,39.3317,61594.0
2024-08-15 10:55:00,39.67,39.72,39.65,39.7,22557.0,39.3416,39.3912,39.3218,39.3714,22557.0
2024-08-15 11:00:00,39.71,40.0,39.7,40.0,220487.0,39.3813,39.6689,39.3714,39.6689,220487.0
2024-08-15 11:05:00,39.99,40.09,39.98,40.09,116778.0,39.659,39.7581,39.6491,39.7581,116778.0
2024-08-15 11:10:00,40.08,40.21,40.07,40.2,65699.0,39.7482,39.8771,39.7383,39.8672,65699.0
2024-08-15 11:15:00,40.2,40.26,40.17,40.25,72776.0,39.8672,39.9267,39.8375,39.9168,72776.0
2024-08-15 11:20:00,40.25,40.26,40.16,40.23,99436.0,39.9168,39.9267,39.8276,39.897,99436.0
2024-08-15 11:25:00,40.23,40.25,40.15,40.15,37857.0,39.897,39.9168,39.8176,39.8176,37857.0
2024-08-15 11:30:00,40.15,40.16,40.06,40.08,49073.0,39.8176,39.8276,39.7284,39.7482,49073.0
2024-08-15 11:35:00,40.09,40.12,40.06,40.1,37500.0,39.7581,39.7879,39.7284,39.7681,37500.0
2024-08-15 11:40:00,40.1,40.21,40.1,40.21,31618.0,39.7681,39.8771,39.7681,39.8771,31618.0
2024-08-15 11:45:00,40.2,40.31,40.2,40.29,58523.0,39.8672,39.9763,39.8672,39.9565,58523.0
2024-08-15 11:50:00,40.29,40.35,40.27,40.29,80809.0,39.9565,40.016,39.9367,39.9565,80809.0
2024-08-15 11:55:00,40.28,40.35,40.26,40.35,69687.0,39.9466,40.016,39.9267,40.016,69687.0
2024-08-15 12:00:00,40.34,40.39,40.3,40.39,39306.0,40.0061,40.0557,39.9664,40.0557,39306.0
2024-08-15 12:05:00,40.39,40.47,40.36,40.44,61253.0,40.0557,40.135,40.0259,40.1052,61253.0
2024-08-15 12:10:00,40.44,40.48,40.41,40.43,52130.0,40.1052,40.1449,40.0755,40.0953,52130.0
2024-08-15 12:15:00,40.43,40.48,40.42,40.45,29259.0,40.0953,40.1449,40.0854,40.1152,29259.0
2024-08-15 12:20:00,40.45,40.5,40.42,40.43,86189.0,40.1152,40.1647,40.0854,40.0953,86189.0
2024-08-15 12:25:00,40.42,40.5,40.37,40.48,53947.0,40.0854,40.1647,40.0358,40.1449,53947.0
2024-08-15 12:30:00,40.49,40.55,40.48,40.51,40063.0,40.1548,40.2143,40.1449,40.1747,40063.0
2024-08-15 12:35:00,40.5,40.58,40.47,40.54,69707.0,40.1647,40.2441,40.135,40.2044,69707.0
2024-08-15 12:40:00,40.54,40.54,40.45,40.47,31085.0,40.2044,40.2044,40.1152,40.135,31085.0
2024-08-15 12:45:00,40.47,40.49,40.33,40.4,36997.0,40.135,40.1548,39.9962,40.0656,36997.0
2024-08-15 12:50:00,40.4,40.44,40.37,40.38,45144.0,40.0656,40.1052,40.0358,40.0457,45144.0
2024-08-15 12:55:00,40.39,40.46,40.38,40.45,47670.0,40.0557,40.1251,40.0457,40.1152,47670.0
2024-08-15 13:00:00,40.44,40.45,40.39,40.4,65648.0,40.1052,40.1152,40.0557,40.0656,65648.0
2024-08-15 13:05:00,40.39,40.44,40.37,40.44,52804.0,40.0557,40.1052,40.0358,40.1052,52804.0
2024-08-15 13:10:00,40.44,40.44,40.37,40.42,49746.0,40.1052,40.1052,40.0358,40.0854,49746.0
2024-08-15 13:15:00,40.41,40.43,40.35,40.36,32346.0,40.0755,40.0953,40.016,40.0259,32346.0
2024-08-15 13:20:00,40.36,40.41,40.34,40.35,33649.0,40.0259,40.0755,40.0061,40.016,33649.0
2024-08-15 13:25:00,40.36,40.4,40.35,40.4,39116.0,40.0259,40.0656,40.016,40.0656,39116.0
2024-08-15 13:30:00,40.41,40.45,40.39,40.42,58195.0,40.0755,40.1152,40.0557,40.0854,58195.0
2024-08-15 13:35:00,40.42,40.46,40.38,40.4,85176.0,40.0854,40.1251,40.0457,40.0656,85176.0
2024-08-15 13:40:00,40.4,40.4,40.33,40.38,61428.0,40.0656,40.0656,39.9962,40.0457,61428.0
2024-08-15 13:45:00,40.39,40.46,40.39,40.43,57589.0,40.0557,40.1251,40.0557,40.0953,57589.0
2024-08-15 13:50:00,40.43,40.44,40.38,40.42,37869.0,40.0953,40.1052,40.0457,40.0854,37869.0
2024-08-15 13:55:00,40.42,40.44,40.36,40.37,36929.0,40.0854,40.1052,40.0259,40.0358,36929.0
2024-08-15 14:00:00,40.36,40.37,40.27,40.36,87764.0,40.0259,40.0358,39.9367,40.0259,87764.0
2024-08-15 14:05:00,40.36,40.36,40.3,40.3,24585.0,40.0259,40.0259,39.9664,39.9664,24585.0
2024-08-15 14:10:00,40.3,40.36,40.28,40.32,61988.0,39.9664,40.0259,39.9466,39.9862,61988.0
2024-08-15 14:15:00,40.32,40.35,40.27,40.34,41626.0,39.9862,40.016,39.9367,40.0061,41626.0
2024-08-15 14:20:00,40.33,40.34,40.28,40.29,34840.0,39.9962,40.0061,39.9466,39.9565,34840.0
2024-08-15 14:25:00,40.28,40.32,40.26,40.31,33425.0,39.9466,39.9862,39.9267,39.9763,33425.0
2024-08-15 14:30:00,40.3,40.32,40.26,40.27,29052.0,39.9664,39.9862,39.9267,39.9367,29052.0
2024-08-15 14:35:00,40.27,40.31,40.26,40.29,22842.0,39.9367,39.9763,39.9267,39.9565,22842.0
2024-08-15 14:40:00,40.29,40.37,40.28,40.36,40968.0,39.9565,40.0358,39.9466,40.0259,40968.0
2024-08-15 14:45:00,40.35,40.38,40.27,40.32,52421.0,40.016,40.0457,39.9367,39.9862,52421.0
2024-08-15 14:50:00,40.31,40.32,40.26,40.28,34646.0,39.9763,39.9862,39.9267,39.9466,34646.0
2024-08-15 14:55:00,40.27,40.3,40.24,40.28,41658.0,39.9367,39.9664,39.9069,39.9466,41658.0
2024-08-15 15:00:00,40.28,40.29,40.2,40.24,35246.0,39.9466,39.9565,39.8672,39.9069,35246.0
2024-08-15 15:05:00,40.23,40.3,40.22,40.3,30525.0,39.897,39.9664,39.8871,39.9664,30525.0
2024-08-15 15:10:00,40.29,40.33,40.28,40.32,42601.0,39.9565,39.9962,39.9466,39.9862,42601.0
2024-08-15 15:15:00,40.31,40.38,40.3,40.38,42671.0,39.9763,40.0457,39.9664,40.0457,42671.0
2024-08-15 15:20:00,40.39,40.43,40.34,40.43,72780.0,40.0557,40.0953,40.0061,40.0953,72780.0
2024-08-15 15:25:00,40.43,40.43,40.32,40.34,127692.0,40.0953,40.0953,39.9862,40.0061,127692.0
2024-08-15 15:30:00,40.34,40.38,40.3,40.32,62390.0,40.0061,40.0457,39.9664,39.9862,62390.0
2024-08-15 15:35:00,40.32,40.39,40.31,40.37,76604.0,39.9862,40.0557,39.9763,40.0358,76604.0
2024-08-15 15:40:00,40.37,40.4,40.36,40.37,148463.0,40.0358,40.0656,40.0259,40.0358,148463.0
2024-08-15 15:45:00,40.37,40.37,40.29,40.36,130795.0,40.0358,40.0358,39.9565,40.0259,130795.0
2024-08-15 15:50:00,40.36,40.37,40.19,40.2,206018.0,40.0259,40.0358,39.8573,39.8672,206018.0
2024-08-15 15:55:00,40.2,40.22,40.16,40.21,537698.0,39.8672,39.8871,39.8276,39.8771,537698.0
2024-08-16 09:30:00,40.1,40.28,40.05,40.16,210633.0,39.7681,39.9466,39.7185,39.8276,210633.0
2024-08-16 09:35:00,40.15,40.2,40.05,40.07,53790.0,39.8176,39.8672,39.7185,39.7383,53790.0
2024-08-16 09:40:00,40.04,40.1,39.9,39.95,83426.0,39.7086,39.7681,39.5697,39.6193,83426.0
2024-08-16 09:45:00,39.95,40.0,39.84,39.97,34498.0,39.6193,39.6689,39.5102,39.6391,34498.0
2024-08-16 09:50:00,39.95,40.0,39.86,39.95,32139.0,39.6193,39.6689,39.53,39.6193,32139.0
2024-08-16 09:55:00,39.95,40.04,39.9,39.99,33473.0,39.6193,39.7086,39.5697,39.659,33473.0
2024-08-16 10:00:00,39.98,40.05,39.95,39.95,50428.0,39.6491,39.7185,39.6193,39.6193,50428.0
2024-08-16 10:05:00,39.95,40.0,39.81,39.82,71314.0,39.6193,39.6689,39.4805,39.4904,71314.0
2024-08-16 10:10:00,39.83,39.87,39.79,39.86,50660.0,39.5003,39.54,39.4606,39.53,50660.0
2024-08-16 10:15:00,39.84,39.9,39.8,39.83,70310.0,39.5102,39.5697,39.4705,39.5003,70310.0
2024-08-16 10:20:00,39.83,39.91,39.82,39.87,41546.0,39.5003,39.5796,39.4904,39.54,41546.0
2024-08-16 10:25:00,39.87,39.92,39.82,39.85,53322.0,39.54,39.5895,39.4904,39.5201,53322.0
2024-08-16 10:30:00,39.86,39.97,39.85,39.96,175895.0,39.53,39.6391,39.5201,39.6292,175895.0
2024-08-16 10:35:00,39.96,39.99,39.87,39.89,43460.0,39.6292,39.659,39.54,39.5598,43460.0
2024-08-16 10:40:00,39.89,39.91,39.84,39.9,31211.0,39.5598,39.5796,39.5102,39.5697,31211.0
2024-08-16 10:45:00,39.9,39.91,39.86,39.9,26218.0,39.5697,39.5796,39.53,39.5697,26218.0
2024-08-16 10:50:00,39.9,39.95,39.89,39.91,37794.0,39.5697,39.6193,39.5598,39.5796,37794.0
2024-08-16 10:55:00,39.9,39.96,39.88,39.89,18392.0,39.5697,39.6292,39.5499,39.5598,18392.0
2024-08-16 11:00:00,39.89,39.93,39.87,39.93,19351.0,39.5598,39.5995,39.54,39.5995,19351.0
2024-08-16 11:05:00,39.93,39.98,39.89,39.96,18436.0,39.5995,39.6491,39.5598,39.6292,18436.0
2024-08-16 11:10:00,39.98,40.01,39.91,39.98,17011.0,39.6491,39.6788,39.5796,39.6491,17011.0
2024-08-16 11:15:00,39.99,40.0,39.88,39.9,27048.0,39.659,39.6689,39.5499,39.5697,27048.0
2024-08-16 11:20:00,39.9,39.92,39.86,39.91,19557.0,39.5697,39.5895,39.53,39.5796,19557.0
2024-08-16 11:25:00,39.91,39.92,39.86,39.89,41401.0,39.5796,39.5895,39.53,39.5598,41401.0
2024-08-16 11:30:00,39.9,39.92,39.88,39.89,13556.0,39.5697,39.5895,39.5499,39.5598,13556.0
2024-08-16 11:35:00,39.88,39.95,39.88,39.89,28335.0,39.5499,39.6193,39.5499,39.5598,28335.0
2024-08-16 11:40:00,39.9,39.96,39.9,39.96,30632.0,39.5697,39.6292,39.5697,39.6292,30632.0
2024-08-16 11:45:00,39.97,40.04,39.97,40.03,25975.0,39.6391,39.7086,39.6391,39.6986,25975.0
2024-08-16 11:50:00,40.05,40.05,39.99,40.02,14465.0,39.7185,39.7185,39.659,39.6887,14465.0
2024-08-16 11:55:00,40.02,40.02,39.99,39.99,30399.0,39.6887,39.6887,39.659,39.659,30399.0
2024-08-16 12:00:00,39.98,40.02,39.94,39.95,30298.0,39.6491,39.6887,39.6094,39.6193,30298.0
2024-08-16 12:05:00,39.94,40.02,39.94,39.98,37224.0,39.6094,39.6887,39.6094,39.6491,37224.0
2024-08-16 12:10:00,39.98,40.0,39.97,39.98,16384.0,39.6491,39.6689,39.6391,39.6491,16384.0
2024-08-16 12:15:00,39.98,40.06,39.97,40.06,29970.0,39.6491,39.7284,39.6391,39.7284,29970.0
2024-08-16 12:20:00,40.06,40.07,40.02,40.05,25514.0,39.7284,39.7383,39.6887,39.7185,25514.0
2024-08-16 12:25:00,40.05,40.06,40.02,40.03,14773.0,39.7185,39.7284,39.6887,39.6986,14773.0
2024-08-16 12:30:00,40.02,40.04,40.01,40.04,23029.0,39.6887,39.7086,39.6788,39.7086,23029.0
2024-08-16 12:35:00,40.03,40.08,40.01,40.08,15844.0,39.6986,39.7482,39.6788,39.7482,15844.0
2024-08-16 12:40:00,40.08,40.13,40.07,40.09,18373.0,39.7482,39.7978,39.7383,39.7581,18373.0
2024-08-16 12:45:00,40.09,40.1,40.04,40.1,11716.0,39.7581,39.7681,39.7086,39.7681,11716.0
2024-08-16 12:50:00,40.09,40.12,40.09,40.09,14869.0,39.7581,39.7879,39.7581,39.7581,14869.0
2024-08-16 12:55:00,40.09,40.17,40.08,40.13,27088.0,39.7581,39.8375,39.7482,39.7978,27088.0
2024-08-16 13:00:00,40.14,40.15,40.08,40.1,19104.0,39.8077,39.8176,39.7482,39.7681,19104.0
2024-08-16 13:05:00,40.11,40.16,40.07,40.09,29260.0,39.778,39.8276,39.7383,39.7581,29260.0
2024-08-16 13:10:00,40.09,40.14,40.08,40.09,16662.0,39.7581,39.8077,39.7482,39.7581,16662.0
2024-08-16 13:15:00,40.1,40.11,40.07,40.11,10398.0,39.7681,39.778,39.7383,39.778,10398.0
2024-08-16 13:20:00,40.11,40.11,40.06,40.07,16412.0,39.778,39.778,39.7284,39.7383,16412.0
2024-08-16 13:25:00,40.07,40.08,40.03,40.07,18082.0,39.7383,39.7482,39.6986,39.7383,18082.0
2024-08-16 13:30:00,40.07,40.07,40.03,40.06,5695.0,39.7383,39.7383,39.6986,39.7284,5695.0
2024-08-16 13:35:00,40.07,40.1,40.04,40.05,22273.0,39.7383,39.7681,39.7086,39.7185,22273.0
2024-08-16 13:40:00,40.04,40.06,40.02,40.04,14280.0,39.7086,39.7284,39.6887,39.7086,14280.0
2024-08-16 13:45:00,40.05,40.05,40.02,40.04,14174.0,39.7185,39.7185,39.6887,39.7086,14174.0
2024-08-16 13:50:00,40.04,40.04,39.99,40.02,18397.0,39.7086,39.7086,39.659,39.6887,18397.0
2024-08-16 13:55:00,40.02,40.09,40.02,40.06,13273.0,39.6887,39.7581,39.6887,39.7284,13273.0
2024-08-16 14:00:00,40.07,40.07,40.03,40.05,11225.0,39.7383,39.7383,39.6986,39.7185,11225.0
2024-08-16 14:05:00,40.04,40.05,39.99,40.0,17571.0,39.7086,39.7185,39.659,39.6689,17571.0
2024-08-16 14:10:00,40.0,40.02,39.95,39.96,40470.0,39.6689,39.6887,39.6193,39.6292,40470.0
2024-08-16 14:15:00,39.97,39.99,39.94,39.97,48436.0,39.6391,39.659,39.6094,39.6391,48436.0
2024-08-16 14:20:00,39.98,40.02,39.95,39.97,56555.0,39.6491,39.6887,39.6193,39.6391,56555.0
2024-08-16 14:25:00,39.97,39.99,39.96,39.98,17080.0,39.6391,39.659,39.6292,39.6491,17080.0
2024-08-16 14:30:00,39.98,40.0,39.95,39.98,19859.0,39.6491,39.6689,39.6193,39.6491,19859.0
2024-08-16 14:35:00,39.99,40.02,39.99,40.0,18544.0,39.659,39.6887,39.659,39.6689,18544.0
2024-08-16 14:40:00,40.0,40.01,39.98,40.0,20325.0,39.6689,39.6788,39.6491,39.6689,20325.0
2024-08-16 14:45:00,40.01,40.05,39.99,40.03,23842.0,39.6788,39.7185,39.659,39.6986,23842.0
2024-08-16 14:50:00,40.04,40.09,40.01,40.09,41445.0,39.7086,39.7581,39.6788,39.7581,41445.0
2024-08-16 14:55:00,40.09,40.14,40.08,40.14,32366.0,39.7581,39.8077,39.7482,39.8077,32366.0
2024-08-16 15:00:00,40.14,40.2,40.13,40.15,38764.0,39.8077,39.8672,39.7978,39.8176,38764.0
2024-08-16 15:05:00,40.14,40.15,40.1,40.12,22508.0,39.8077,39.8176,39.7681,39.7879,22508.0
2024-08-16 15:10:00,40.12,40.17,40.11,40.14,27444.0,39.7879,39.8375,39.778,39.8077,27444.0
2024-08-16 15:15:00,40.15,40.15,40.1,40.12,25445.0,39.8176,39.8176,39.7681,39.7879,25445.0
2024-08-16 15:20:00,40.11,40.13,40.09,40.13,26452.0,39.778,39.7978,39.7581,39.7978,26452.0
2024-08-16 15:25:00,40.13,40.16,40.11,40.11,19617.0,39.7978,39.8276,39.778,39.778,19617.0
2024-08-16 15:30:00,40.12,40.14,40.09,40.12,25532.0,39.7879,39.8077,39.7581,39.7879,25532.0
2024-08-16 15:35:00,40.12,40.2,40.11,40.2,29326.0,39.7879,39.8672,39.778,39.8672,29326.0
2024-08-16 15:40:00,40.2,40.2,40.14,40.15,46114.0,39.8672,39.8672,39.8077,39.8176,46114.0
2024-08-16 15:45:00,40.15,40.16,40.09,40.13,53992.0,39.8176,39.8276,39.7581,39.7978,53992.0
2024-08-16 15:50:00,40.13,40.17,40.09,40.1,78841.0,39.7978,39.8375,39.7581,39.7681,78841.0
2024-08-16 15:55:00,40.11,40.17,40.1,40.15,298240.0,39.778,39.8375,39.7681,39.8176,298240.0
2024-08-19 09:30:00,40.23,40.4,40.23,40.36,109627.0,39.897,40.0656,39.897,40.0259,109627.0
2024-08-19 09:35:00,40.35,40.43,40.26,40.31,45961.0,40.016,40.0953,39.9267,39.9763,45961.0
2024-08-19 09:40:00,40.32,40.32,40.17,40.23,56876.0,39.9862,39.9862,39.8375,39.897,56876.0
2024-08-19 09:45:00,40.23,40.25,40.16,40.19,45993.0,39.897,39.9168,39.8276,39.8573,45993.0
2024-08-19 09:50:00,40.19,40.2,40.07,40.11,24549.0,39.8573,39.8672,39.7383,39.778,24549.0
2024-08-19 09:55:00,40.11,40.13,40.05,40.07,121534.0,39.778,39.7978,39.7185,39.7383,121534.0
2024-08-19 10:00:00,40.08,40.18,40.01,40.16,52407.0,39.7482,39.8474,39.6788,39.8276,52407.0
2024-08-19 10:05:00,40.16,40.26,40.15,40.25,56962.0,39.8276,39.9267,39.8176,39.9168,56962.0
2024-08-19 10:10:00,40.26,40.27,40.19,40.25,20468.0,39.9267,39.9367,39.8573,39.9168,20468.0
2024-08-19 10:15:00,40.26,40.32,40.15,40.16,34986.0,39.9267,39.9862,39.8176,39.8276,34986.0
2024-08-19 10:20:00,40.16,40.21,40.11,40.19,50030.0,39.8276,39.8771,39.778,39.8573,50030.0
2024-08-19 10:25:00,40.19,40.21,40.14,40.15,17645.0,39.8573,39.8771,39.8077,39.8176,17645.0
2024-08-19 10:30:00,40.15,40.28,40.14,40.26,103461.0,39.8176,39.9466,39.8077,39.9267,103461.0
2024-08-19 10:35:00,40.26,40.33,40.24,40.24,21242.0,39.9267,39.9962,39.9069,39.9069,21242.0
2024-08-19 10:40:00,40.25,40.37,40.25,40.37,43441.0,39.9168,40.0358,39.9168,40.0358,43441.0
2024-08-19 10:45:00,40.37,40.45,40.35,40.41,45878.0,40.0358,40.1152,40.016,40.0755,45878.0
2024-08-19 10:50:00,40.41,40.44,40.38,40.44,32843.0,40.0755,40.1052,40.0457,40.1052,32843.0
2024-08-19 10:55:00,40.44,40.44,40.32,40.41,44374.0,40.1052,40.1052,39.9862,40.0755,44374.0
2024-08-19 11:00:00,40.41,40.43,40.39,40.41,17734.0,40.0755,40.0953,40.0557,40.0755,17734.0
2024-08-19 11:05:00,40.41,40.44,40.38,40.42,31283.0,40.0755,40.1052,40.0457,40.0854,31283.0
2024-08-19 11:10:00,40.42,40.42,40.37,40.41,33011.0,40.0854,40.0854,40.0358,40.0755,33011.0
2024-08-19 11:15:00,40.42,40.42,40.36,40.4,18030.0,40.0854,40.0854,40.0259,40.0656,18030.0
2024-08-19 11:20:00,40.41,40.43,40.4,40.43,18791.0,40.0755,40.0953,40.0656,40.0953,18791.0
2024-08-19 11:25:00,40.43,40.44,40.35,40.39,24893.0,40.0953,40.1052,40.016,40.0557,24893.0
2024-08-19 11:30:00,40.39,40.39,40.32,40.34,25674.0,40.0557,40.0557,39.9862,40.0061,25674.0
2024-08-19 11:35:00,40.34,40.43,40.34,40.37,43571.0,40.0061,40.0953,40.0061,40.0358,43571.0
2024-08-19 11:40:00,40.37,40.4,40.33,40.4,27837.0,40.0358,40.0656,39.9962,40.0656,27837.0
2024-08-19 11:45:00,40.4,40.41,40.31,40.34,21264.0,40.0656,40.0755,39.9763,40.0061,21264.0
2024-08-19 11:50:00,40.33,40.41,40.33,40.39,42735.0,39.9962,40.0755,39.9962,40.0557,42735.0
2024-08-19 11:55:00,40.39,40.4,40.33,40.36,34411.0,40.0557,40.0656,39.9962,40.0259,34411.0
2024-08-19 12:00:00,40.35,40.44,40.35,40.41,28207.0,40.016,40.1052,40.016,40.0755,28207.0
2024-08-19 12:05:00,40.41,40.44,40.41,40.42,24325.0,40.0755,40.1052,40.0755,40.0854,24325.0
2024-08-19 12:10:00,40.43,40.47,40.39,40.45,49150.0,40.0953,40.135,40.0557,40.1152,49150.0
2024-08-19 12:15:00,40.45,40.48,40.38,40.4,21358.0,40.1152,40.1449,40.0457,40.0656,21358.0
2024-08-19 12:20:00,40.4,40.46,40.38,40.45,13701.0,40.0656,40.1251,40.0457,40.1152,13701.0
2024-08-19 12:25:00,40.45,40.47,40.44,40.47,13666.0,40.1152,40.135,40.1052,40.135,13666.0
2024-08-19 12:30:00,40.47,40.47,40.39,40.42,20435.0,40.135,40.135,40.0557,40.0854,20435.0
2024-08-19 12:35:00,40.42,40.43,40.37,40.39,32094.0,40.0854,40.0953,40.0358,40.0557,32094.0
2024-08-19 12:40:00,40.39,40.41,40.36,40.36,14056.0,40.0557,40.0755,40.0259,40.0259,14056.0
2024-08-19 12:45:00,40.35,40.39,40.34,40.34,29641.0,40.016,40.0557,40.0061,40.0061,29641.0
2024-08-19 12:50:00,40.34,40.39,40.32,40.38,27045.0,40.0061,40.0557,39.9862,40.0457,27045.0
2024-08-19 12:55:00,40.38,40.38,40.35,40.36,14396.0,40.0457,40.0457,40.016,40.0259,14396.0
2024-08-19 13:00:00,40.36,40.38,40.35,40.35,19698.0,40.0259,40.0457,40.016,40.016,19698.0
2024-08-19 13:05:00,40.36,40.38,40.33,40.37,29671.0,40.0259,40.0457,39.9962,40.0358,29671.0
2024-08-19 13:10:00,40.37,40.4,40.36,40.4,15145.0,40.0358,40.0656,40.0259,40.0656,15145.0
2024-08-19 13:15:00,40.4,40.43,40.39,40.43,10851.0,40.0656,40.0953,40.0557,40.0953,10851.0
2024-08-19 13:20:00,40.43,40.47,40.42,40.46,17812.0,40.0953,40.135,40.0854,40.1251,17812.0
2024-08-19 13:25:00,40.47,40.53,40.45,40.51,46068.0,40.135,40.1945,40.1152,40.1747,46068.0
2024-08-19 13:30:00,40.51,40.56,40.49,40.54,42425.0,40.1747,40.2243,40.1548,40.2044,42425.0
2024-08-19 13:35:00,40.54,40.54,40.44,40.46,42290.0,40.2044,40.2044,40.1052,40.1251,42290.0
2024-08-19 13:40:00,40.47,40.49,40.45,40.49,23376.0,40.135,40.1548,40.1152,40.1548,23376.0
2024-08-19 13:45:00,40.49,40.51,40.46,40.51,25910.0,40.1548,40.1747,40.1251,40.1747,25910.0
2024-08-19 13:50:00,40.51,40.51,40.46,40.47,17621.0,40.1747,40.1747,40.1251,40.135,17621.0
2024-08-19 13:55:00,40.46,40.53,40.46,40.52,21580.0,40.1251,40.1945,40.1251,40.1846,21580.0
2024-08-19 14:00:00,40.52,40.53,40.5,40.52,18304.0,40.1846,40.1945,40.1647,40.1846,18304.0
2024-08-19 14:05:00,40.52,40.52,40.47,40.47,18117.0,40.1846,40.1846,40.135,40.135,18117.0
2024-08-19 14:10:00,40.47,40.48,40.46,40.48,11090.0,40.135,40.1449,40.1251,40.1449,11090.0
2024-08-19 14:15:00,40.48,40.5,40.47,40.5,19525.0,40.1449,40.1647,40.135,40.1647,19525.0
2024-08-19 14:20:00,40.49,40.56,40.49,40.55,23037.0,40.1548,40.2243,40.1548,40.2143,23037.0
2024-08-19 14:25:00,40.55,40.55,40.52,40.55,18669.0,40.2143,40.2143,40.1846,40.2143,18669.0
2024-08-19 14:30:00,40.57,40.58,40.5,40.58,33316.0,40.2342,40.2441,40.1647,40.2441,33316.0
2024-08-19 14:35:00,40.58,40.58,40.47,40.52,90627.0,40.2441,40.2441,40.135,40.1846,90627.0
2024-08-19 14:40:00,40.52,40.55,40.51,40.54,21352.0,40.1846,40.2143,40.1747,40.2044,21352.0
2024-08-19 14:45:00,40.54,40.56,40.53,40.54,24476.0,40.2044,40.2243,40.1945,40.2044,24476.0
2024-08-19 14:50:00,40.54,40.57,40.52,40.56,41515.0,40.2044,40.2342,40.1846,40.2243,41515.0
2024-08-19 14:55:00,40.55,40.57,40.53,40.54,20313.0,40.2143,40.2342,40.1945,40.2044,20313.0
2024-08-19 15:00:00,40.55,40.59,40.52,40.58,39332.0,40.2143,40.254,40.1846,40.2441,39332.0
2024-08-19 15:05:00,40.58,40.58,40.56,40.57,14025.0,40.2441,40.2441,40.2243,40.2342,14025.0
2024-08-19 15:10:00,40.57,40.58,40.53,40.58,178956.0,40.2342,40.2441,40.1945,40.2441,178956.0
2024-08-19 15:15:00,40.58,40.59,40.55,40.59,36029.0,40.2441,40.254,40.2143,40.254,36029.0
2024-08-19 15:20:00,40.59,40.6,40.55,40.6,27703.0,40.254,40.2639,40.2143,40.2639,27703.0
2024-08-19 15:25:00,40.59,40.6,40.56,40.57,23327.0,40.254,40.2639,40.2243,40.2342,23327.0
2024-08-19 15:30:00,40.57,40.58,40.55,40.58,46472.0,40.2342,40.2441,40.2143,40.2441,46472.0
2024-08-19 15:35:00,40.58,40.58,40.52,40.54,86064.0,40.2441,40.2441,40.1846,40.2044,86064.0
2024-08-19 15:40:00,40.54,40.56,40.51,40.55,120237.0,40.2044,40.2243,40.1747,40.2143,120237.0
2024-08-19 15:45:00,40.55,40.55,40.46,40.51,116026.0,40.2143,40.2143,40.1251,40.1747,116026.0
2024-08-19 15:50:00,40.51,40.54,40.42,40.47,152785.0,40.1747,40.2044,40.0854,40.135,152785.0
2024-08-19 15:55:00,40.47,40.49,40.41,40.47,294084.0,40.135,40.1548,40.0755,40.135,294084.0
2024-08-20 09:30:00,40.5,40.5,40.27,40.37,109430.0,40.1647,40.1647,39.9367,40.0358,109430.0
2024-08-20 09:35:00,40.36,40.42,40.33,40.38,33689.0,40.0259,40.0854,39.9962,40.0457,33689.0
2024-08-20 09:40:00,40.39,40.55,40.34,40.45,64293.0,40.0557,40.2143,40.0061,40.1152,64293.0
2024-08-20 09:45:00,40.44,40.54,40.4,40.48,27668.0,40.1052,40.2044,40.0656,40.1449,27668.0
2024-08-20 09:50:00,40.46,40.51,40.45,40.46,20994.0,40.1251,40.1747,40.1152,40.1251,20994.0
2024-08-20 09:55:00,40.45,40.54,40.43,40.45,25771.0,40.1152,40.2044,40.0953,40.1152,25771.0
2024-08-20 10:00:00,40.46,40.52,40.41,40.47,70353.0,40.1251,40.1846,40.0755,40.135,70353.0
2024-08-20 10:05:00,40.47,40.54,40.45,40.45,36878.0,40.135,40.2044,40.1152,40.1152,36878.0
2024-08-20 10:10:00,40.44,40.46,40.32,40.34,47032.0,40.1052,40.1251,39.9862,40.0061,47032.0
2024-08-20 10:15:00,40.34,40.35,40.21,40.23,45096.0,40.0061,40.016,39.8771,39.897,45096.0
2024-08-20 10:20:00,40.22,40.25,40.19,40.22,33881.0,39.8871,39.9168,39.8573,39.8871,33881.0
2024-08-20 10:25:00,40.21,40.23,40.18,40.19,25352.0,39.8771,39.897,39.8474,39.8573,25352.0
2024-08-20 10:30:00,40.19,40.3,40.14,40.3,116736.0,39.8573,39.9664,39.8077,39.9664,116736.0
2024-08-20 10:35:00,40.28,40.29,40.18,40.23,38041.0,39.9466,39.9565,39.8474,39.897,38041.0
2024-08-20 10:40:00,40.23,40.32,40.23,40.24,23106.0,39.897,39.9862,39.897,39.9069,23106.0
2024-08-20 10:45:00,40.27,40.32,40.25,40.3,16615.0,39.9367,39.9862,39.9168,39.9664,16615.0
2024-08-20 10:50:00,40.29,40.29,40.21,40.23,12594.0,39.9565,39.9565,39.8771,39.897,12594.0
2024-08-20 10:55:00,40.23,40.24,40.2,40.24,14918.0,39.897,39.9069,39.8672,39.9069,14918.0
2024-08-20 11:00:00,40.25,40.25,40.16,40.16,22708.0,39.9168,39.9168,39.8276,39.8276,22708.0
2024-08-20 11:05:00,40.16,40.32,40.15,40.29,26356.0,39.8276,39.9862,39.8176,39.9565,26356.0
2024-08-20 11:10:00,40.3,40.3,40.23,40.23,25775.0,39.9664,39.9664,39.897,39.897,25775.0
2024-08-20 11:15:00,40.23,40.25,40.22,40.23,23847.0,39.897,39.9168,39.8871,39.897,23847.0
2024-08-20 11:20:00,40.23,40.27,40.23,40.26,30643.0,39.897,39.9367,39.897,39.9267,30643.0
2024-08-20 11:25:00,40.26,40.28,40.18,40.2,23859.0,39.9267,39.9466,39.8474,39.8672,23859.0
2024-08-20 11:30:00,40.21,40.24,40.19,40.22,9341.0,39.8771,39.9069,39.8573,39.8871,9341.0
2024-08-20 11:35:00,40.21,40.28,40.2,40.27,63216.0,39.8771,39.9466,39.8672,39.9367,63216.0
2024-08-20 11:40:00,40.27,40.28,40.17,40.19,18684.0,39.9367,39.9466,39.8375,39.8573,18684.0
2024-08-20 11:45:00,40.2,40.21,40.17,40.21,26427.0,39.8672,39.8771,39.8375,39.8771,26427.0
2024-08-20 11:50:00,40.22,40.26,40.18,40.26,22394.0,39.8871,39.9267,39.8474,39.9267,22394.0
2024-08-20 11:55:00,40.26,40.32,40.24,40.29,42149.0,39.9267,39.9862,39.9069,39.9565,42149.0
2024-08-20 12:00:00,40.29,40.36,40.29,40.36,20685.0,39.9565,40.0259,39.9565,40.0259,20685.0
2024-08-20 12:05:00,40.35,40.36,40.31,40.33,12981.0,40.016,40.0259,39.9763,39.9962,12981.0
2024-08-20 12:10:00,40.33,40.35,40.25,40.25,31892.0,39.9962,40.016,39.9168,39.9168,31892.0
2024-08-20 12:15:00,40.25,40.27,40.22,40.24,18428.0,39.9168,39.9367,39.8871,39.9069,18428.0
2024-08-20 12:20:00,40.23,40.24,40.18,40.2,26264.0,39.897,39.9069,39.8474,39.8672,26264.0
2024-08-20 12:25:00,40.22,40.24,40.2,40.21,16506.0,39.8871,39.9069,39.8672,39.8771,16506.0
2024-08-20 12:30:00,40.21,40.22,40.17,40.2,16089.0,39.8771,39.8871,39.8375,39.8672,16089.0
2024-08-20 12:35:00,40.2,40.22,40.18,40.2,18922.0,39.8672,39.8871,39.8474,39.8672,18922.0
2024-08-20 12:40:00,40.21,40.22,40.19,40.21,14750.0,39.8771,39.8871,39.8573,39.8771,14750.0
2024-08-20 12:45:00,40.22,40.25,40.21,40.25,8937.0,39.8871,39.9168,39.8771,39.9168,8937.0
2024-08-20 12:50:00,40.25,40.25,40.19,40.21,9475.0,39.9168,39.9168,39.8573,39.8771,9475.0
2024-08-20 12:55:00,40.21,40.22,40.17,40.2,66863.0,39.8771,39.8871,39.8375,39.8672,66863.0
2024-08-20 13:00:00,40.2,40.2,40.11,40.13,36917.0,39.8672,39.8672,39.778,39.7978,36917.0
2024-08-20 13:05:00,40.13,40.17,40.11,40.17,19566.0,39.7978,39.8375,39.778,39.8375,19566.0
2024-08-20 13:10:00,40.18,40.2,40.15,40.16,66467.0,39.8474,39.8672,39.8176,39.8276,66467.0
2024-08-20 13:15:00,40.16,40.16,40.12,40.14,13370.0,39.8276,39.8276,39.7879,39.8077,13370.0
2024-08-20 13:20:00,40.14,40.15,40.1,40.13,32507.0,39.8077,39.8176,39.7681,39.7978,32507.0
2024-08-20 13:25:00,40.12,40.17,40.11,40.16,17168.0,39.7879,39.8375,39.778,39.8276,17168.0
2024-08-20 13:30:00,40.16,40.17,40.14,40.16,7836.0,39.8276,39.8375,39.8077,39.8276,7836.0
2024-08-20 13:35:00,40.16,40.16,40.1,40.11,12325.0,39.8276,39.8276,39.7681,39.778,12325.0
2024-08-20 13:40:00,40.11,40.14,40.08,40.14,93762.0,39.778,39.8077,39.7482,39.8077,93762.0
2024-08-20 13:45:00,40.14,40.21,40.13,40.2,21811.0,39.8077,39.8771,39.7978,39.8672,21811.0
2024-08-20 13:50:00,40.2,40.33,40.2,40.32,18523.0,39.8672,39.9962,39.8672,39.9862,18523.0
2024-08-20 13:55:00,40.32,40.32,40.22,40.23,42502.0,39.9862,39.9862,39.8871,39.897,42502.0
2024-08-20 14:00:00,40.23,40.25,40.22,40.23,20239.0,39.897,39.9168,39.8871,39.897,20239.0
2024-08-20 14:05:00,40.22,40.24,40.19,40.22,19063.0,39.8871,39.9069,39.8573,39.8871,19063.0
2024-08-20 14:10:00,40.21,40.28,40.19,40.27,35826.0,39.8771,39.9466,39.8573,39.9367,35826.0
2024-08-20 14:15:00,40.27,40.28,40.25,40.27,12907.0,39.9367,39.9466,39.9168,39.9367,12907.0
2024-08-20 14:20:00,40.27,40.32,40.26,40.32,15147.0,39.9367,39.9862,39.9267,39.9862,15147.0
2024-08-20 14:25:00,40.31,40.38,40.31,40.35,89535.0,39.9763,40.0457,39.9763,40.016,89535.0
2024-08-20 14:30:00,40.34,40.36,40.31,40.33,11476.0,40.0061,40.0259,39.9763,39.9962,11476.0
2024-08-20 14:35:00,40.33,40.33,40.29,40.3,18593.0,39.9962,39.9962,39.9565,39.9664,18593.0
2024-08-20 14:40:00,40.3,40.3,40.24,40.25,10624.0,39.9664,39.9664,39.9069,39.9168,10624.0
2024-08-20 14:45:00,40.25,40.27,40.23,40.27,18893.0,39.9168,39.9367,39.897,39.9367,18893.0
2024-08-20 14:50:00,40.27,40.27,40.21,40.24,30802.0,39.9367,39.9367,39.8771,39.9069,30802.0
2024-08-20 14:55:00,40.23,40.24,40.2,40.22,12976.0,39.897,39.9069,39.8672,39.8871,12976.0
2024-08-20 15:00:00,40.22,40.24,40.21,40.22,17248.0,39.8871,39.9069,39.8771,39.8871,17248.0
2024-08-20 15:05:00,40.23,40.23,40.2,40.2,14418.0,39.897,39.897,39.8672,39.8672,14418.0
2024-08-20 15:10:00,40.21,40.21,40.15,40.16,25751.0,39.8771,39.8771,39.8176,39.8276,25751.0
2024-08-20 15:15:00,40.16,40.17,40.14,40.16,27065.0,39.8276,39.8375,39.8077,39.8276,27065.0
2024-08-20 15:20:00,40.16,40.17,40.12,40.15,37528.0,39.8276,39.8375,39.7879,39.8176,37528.0
2024-08-20 15:25:00,40.16,40.17,40.13,40.16,15776.0,39.8276,39.8375,39.7978,39.8276,15776.0
2024-08-20 15:30:00,40.15,40.16,40.1,40.12,28855.0,39.8176,39.8276,39.7681,39.7879,28855.0
2024-08-20 15:35:00,40.12,40.15,40.11,40.13,26471.0,39.7879,39.8176,39.778,39.7978,26471.0
2024-08-20 15:40:00,40.13,40.14,40.12,40.13,28026.0,39.7978,39.8077,39.7879,39.7978,28026.0
2024-08-20 15:45:00,40.13,40.15,40.12,40.14,41869.0,39.7978,39.8176,39.7879,39.8077,41869.0
2024-08-20 15:50:00,40.14,40.17,40.05,40.13,120281.0,39.8077,39.8375,39.7185,39.7978,120281.0
2024-08-20 15:55:00,40.13,40.15,40.09,40.13,186124.0,39.7978,39.8176,39.7581,39.7978,186124.0
2024-08-21 09:30:00,40.33,40.44,40.3,40.35,65713.0,39.9962,40.1052,39.9664,40.016,65713.0
2024-08-21 09:35:00,40.34,40.39,40.26,40.26,28346.0,40.0061,40.0557,39.9267,39.9267,28346.0
2024-08-21 09:40:00,40.26,40.26,40.06,40.12,81415.0,39.9267,39.9267,39.7284,39.7879,81415.0
2024-08-21 09:45:00,40.12,40.18,40.1,40.14,29239.0,39.7879,39.8474,39.7681,39.8077,29239.0
2024-08-21 09:50:00,40.14,40.2,40.08,40.12,46289.0,39.8077,39.8672,39.7482,39.7879,46289.0
2024-08-21 09:55:00,40.13,40.26,40.13,40.22,55587.0,39.7978,39.9267,39.7978,39.8871,55587.0
2024-08-21 10:00:00,40.22,40.28,40.19,40.19,34584.0,39.8871,39.9466,39.8573,39.8573,34584.0
2024-08-21 10:05:00,40.18,40.25,40.14,40.22,28615.0,39.8474,39.9168,39.8077,39.8871,28615.0
2024-08-21 10:10:00,40.21,40.22,40.09,40.11,27812.0,39.8771,39.8871,39.7581,39.778,27812.0
2024-08-21 10:15:00,40.1,40.18,40.06,40.17,22839.0,39.7681,39.8474,39.7284,39.8375,22839.0
2024-08-21 10:20:00,40.17,40.21,40.15,40.2,12014.0,39.8375,39.8771,39.8176,39.8672,12014.0
2024-08-21 10:25:00,40.19,40.21,40.15,40.18,22571.0,39.8573,39.8771,39.8176,39.8474,22571.0
2024-08-21 10:30:00,40.18,40.26,40.18,40.24,33807.0,39.8474,39.9267,39.8474,39.9069,33807.0
2024-08-21 10:35:00,40.25,40.33,40.23,40.27,44137.0,39.9168,39.9962,39.897,39.9367,44137.0
2024-08-21 10:40:00,40.27,40.35,40.27,40.32,27527.0,39.9367,40.016,39.9367,39.9862,27527.0
2024-08-21 10:45:00,40.31,40.33,40.21,40.21,35954.0,39.9763,39.9962,39.8771,39.8771,35954.0
2024-08-21 10:50:00,40.22,40.22,40.12,40.12,25289.0,39.8871,39.8871,39.7879,39.7879,25289.0
2024-08-21 10:55:00,40.11,40.18,40.09,40.16,24905.0,39.778,39.8474,39.7581,39.8276,24905.0
2024-08-21 11:00:00,40.15,40.15,40.09,40.11,13546.0,39.8176,39.8176,39.7581,39.778,13546.0
2024-08-21 11:05:00,40.11,40.14,40.1,40.14,11005.0,39.778,39.8077,39.7681,39.8077,11005.0
2024-08-21 11:10:00,40.13,40.2,40.13,40.19,23686.0,39.7978,39.8672,39.7978,39.8573,23686.0
2024-08-21 11:15:00,40.19,40.27,40.18,40.23,31753.0,39.8573,39.9367,39.8474,39.897,31753.0
2024-08-21 11:20:00,40.23,40.23,40.16,40.19,37711.0,39.897,39.897,39.8276,39.8573,37711.0
2024-08-21 11:25:00,40.19,40.23,40.15,40.18,21335.0,39.8573,39.897,39.8176,39.8474,21335.0
2024-08-21 11:30:00,40.18,40.19,40.16,40.17,15894.0,39.8474,39.8573,39.8276,39.8375,15894.0
2024-08-21 11:35:00,40.16,40.19,40.13,40.15,30554.0,39.8276,39.8573,39.7978,39.8176,30554.0
2024-08-21 11:40:00,40.16,40.2,40.14,40.14,8600.0,39.8276,39.8672,39.8077,39.8077,8600.0
2024-08-21 11:45:00,40.15,40.17,40.08,40.09,36911.0,39.8176,39.8375,39.7482,39.7581,36911.0
2024-08-21 11:50:00,40.09,40.13,40.07,40.09,17482.0,39.7581,39.7978,39.7383,39.7581,17482.0
2024-08-21 11:55:00,40.09,40.1,40.06,40.09,53110.0,39.7581,39.7681,39.7284,39.7581,53110.0
2024-08-21 12:00:00,40.09,40.09,39.98,40.0,68930.0,39.7581,39.7581,39.6491,39.6689,68930.0
2024-08-21 12:05:00,40.0,40.02,39.97,40.02,66191.0,39.6689,39.6887,39.6391,39.6887,66191.0
2024-08-21 12:10:00,40.02,40.02,39.96,40.02,30305.0,39.6887,39.6887,39.6292,39.6887,30305.0
2024-08-21 12:15:00,40.02,40.06,40.0,40.03,37525.0,39.6887,39.7284,39.6689,39.6986,37525.0
2024-08-21 12:20:00,40.04,40.07,40.01,40.01,17773.0,39.7086,39.7383,39.6788,39.6788,17773.0
2024-08-21 12:25:00,40.01,40.01,39.93,39.98,71892.0,39.6788,39.6788,39.5995,39.6491,71892.0
2024-08-21 12:30:00,39.98,39.99,39.93,39.96,31232.0,39.6491,39.659,39.5995,39.6292,31232.0
2024-08-21 12:35:00,39.97,40.0,39.94,39.95,28553.0,39.6391,39.6689,39.6094,39.6193,28553.0
2024-08-21 12:40:00,39.95,39.97,39.94,39.96,22156.0,39.6193,39.6391,39.6094,39.6292,22156.0
2024-08-21 12:45:00,39.95,39.95,39.91,39.93,39943.0,39.6193,39.6193,39.5796,39.5995,39943.0
2024-08-21 12:50:00,39.94,40.02,39.93,40.02,33799.0,39.6094,39.6887,39.5995,39.6887,33799.0
2024-08-21 12:55:00,40.02,40.03,39.97,40.03,42218.0,39.6887,39.6986,39.6391,39.6986,42218.0
2024-08-21 13:00:00,40.02,40.07,40.02,40.04,32094.0,39.6887,39.7383,39.6887,39.7086,32094.0
2024-08-21 13:05:00,40.05,40.08,40.03,40.07,15054.0,39.7185,39.7482,39.6986,39.7383,15054.0
2024-08-21 13:10:00,40.08,40.12,40.07,40.08,24333.0,39.7482,39.7879,39.7383,39.7482,24333.0
2024-08-21 13:15:00,40.08,40.11,40.04,40.09,23774.0,39.7482,39.778,39.7086,39.7581,23774.0
2024-08-21 13:20:00,40.09,40.1,40.03,40.03,26778.0,39.7581,39.7681,39.6986,39.6986,26778.0
2024-08-21 13:25:00,40.03,40.1,40.02,40.09,19609.0,39.6986,39.7681,39.6887,39.7581,19609.0
2024-08-21 13:30:00,40.09,40.1,40.05,40.09,33161.0,39.7581,39.7681,39.7185,39.7581,33161.0
2024-08-21 13:35:00,40.09,40.1,40.07,40.09,18746.0,39.7581,39.7681,39.7383,39.7581,18746.0
2024-08-21 13:40:00,40.1,40.1,40.06,40.08,21747.0,39.7681,39.7681,39.7284,39.7482,21747.0
2024-08-21 13:45:00,40.08,40.1,40.06,40.06,47758.0,39.7482,39.7681,39.7284,39.7284,47758.0
2024-08-21 13:50:00,40.07,40.08,40.01,40.02,25411.0,39.7383,39.7482,39.6788,39.6887,25411.0
2024-08-21 13:55:00,40.02,40.06,40.01,40.06,17251.0,39.6887,39.7284,39.6788,39.7284,17251.0
2024-08-21 14:00:00,40.05,40.08,40.02,40.03,49473.0,39.7185,39.7482,39.6887,39.6986,49473.0
2024-08-21 14:05:00,40.03,40.04,39.98,39.99,86168.0,39.6986,39.7086,39.6491,39.659,86168.0
2024-08-21 14:10:00,39.99,40.02,39.96,39.98,96188.0,39.659,39.6887,39.6292,39.6491,96188.0
2024-08-21 14:15:00,39.98,40.1,39.98,40.09,47853.0,39.6491,39.7681,39.6491,39.7581,47853.0
2024-08-21 14:20:00,40.09,40.1,40.01,40.01,47199.0,39.7581,39.7681,39.6788,39.6788,47199.0
2024-08-21 14:25:00,40.02,40.09,40.01,40.07,63499.0,39.6887,39.7581,39.6788,39.7383,63499.0
2024-08-21 14:30:00,40.07,40.12,40.07,40.12,28441.0,39.7383,39.7879,39.7383,39.7879,28441.0
2024-08-21 14:35:00,40.12,40.12,40.07,40.12,76868.0,39.7879,39.7879,39.7383,39.7879,76868.0
2024-08-21 14:40:00,40.12,40.12,40.08,40.11,28256.0,39.7879,39.7879,39.7482,39.778,28256.0
2024-08-21 14:45:00,40.1,40.1,40.07,40.09,26218.0,39.7681,39.7681,39.7383,39.7581,26218.0
2024-08-21 14:50:00,40.09,40.13,40.08,40.13,36495.0,39.7581,39.7978,39.7482,39.7978,36495.0
2024-08-21 14:55:00,40.13,40.14,40.09,40.12,29030.0,39.7978,39.8077,39.7581,39.7879,29030.0
2024-08-21 15:00:00,40.12,40.12,40.05,40.09,29695.0,39.7879,39.7879,39.7185,39.7581,29695.0
2024-08-21 15:05:00,40.09,40.13,40.06,40.11,27761.0,39.7581,39.7978,39.7284,39.778,27761.0
2024-08-21 15:10:00,40.12,40.13,40.09,40.11,22215.0,39.7879,39.7978,39.7581,39.778,22215.0
2024-08-21 15:15:00,40.1,40.1,40.04,40.05,37773.0,39.7681,39.7681,39.7086,39.7185,37773.0
2024-08-21 15:20:00,40.04,40.09,40.02,40.09,48451.0,39.7086,39.7581,39.6887,39.7581,48451.0
2024-08-21 15:25:00,40.08,40.14,40.08,40.13,42600.0,39.7482,39.8077,39.7482,39.7978,42600.0
2024-08-21 15:30:00,40.12,40.13,40.09,40.13,47966.0,39.7879,39.7978,39.7581,39.7978,47966.0
2024-08-21 15:35:00,40.13,40.16,40.11,40.16,35516.0,39.7978,39.8276,39.778,39.8276,35516.0
2024-08-21 15:40:00,40.16,40.18,40.09,40.09,104952.0,39.8276,39.8474,39.7581,39.7581,104952.0
2024-08-21 15:45:00,40.09,40.14,40.08,40.12,81824.0,39.7581,39.8077,39.7482,39.7879,81824.0
2024-08-21 15:50:00,40.13,40.16,40.06,40.09,156783.0,39.7978,39.8276,39.7284,39.7581,156783.0
2024-08-21 15:55:00,40.09,40.2,40.09,40.18,387056.0,39.7581,39.8672,39.7581,39.8474,387056.0
2024-08-22 09:30:00,40.25,40.52,40.25,40.47,157223.0,39.9168,40.1846,39.9168,40.135,157223.0
2024-08-22 09:35:00,40.47,40.66,40.46,40.63,82824.0,40.135,40.3234,40.1251,40.2937,82824.0
2024-08-22 09:40:00,40.64,40.72,40.56,40.7,75895.0,40.3036,40.3829,40.2243,40.3631,75895.0
2024-08-22 09:45:00,40.71,40.74,40.42,40.47,83183.0,40.373,40.4028,40.0854,40.135,83183.0
2024-08-22 09:50:00,40.47,40.57,40.46,40.57,43491.0,40.135,40.2342,40.1251,40.2342,43491.0
2024-08-22 09:55:00,40.56,40.6,40.5,40.59,34370.0,40.2243,40.2639,40.1647,40.254,34370.0
2024-08-22 10:00:00,40.59,40.7,40.58,40.63,70688.0,40.254,40.3631,40.2441,40.2937,70688.0
2024-08-22 10:05:00,40.63,40.7,40.61,40.61,73644.0,40.2937,40.3631,40.2738,40.2738,73644.0
2024-08-22 10:10:00,40.62,40.63,40.5,40.56,53951.0,40.2838,40.2937,40.1647,40.2243,53951.0
2024-08-22 10:15:00,40.56,40.57,40.37,40.37,47498.0,40.2243,40.2342,40.0358,40.0358,47498.0
2024-08-22 10:20:00,40.38,40.44,40.37,40.43,44316.0,40.0457,40.1052,40.0358,40.0953,44316.0
2024-08-22 10:25:00,40.44,40.52,40.43,40.51,38184.0,40.1052,40.1846,40.0953,40.1747,38184.0
2024-08-22 10:30:00,40.5,40.51,40.42,40.45,53951.0,40.1647,40.1747,40.0854,40.1152,53951.0
2024-08-22 10:35:00,40.44,40.48,40.43,40.47,17930.0,40.1052,40.1449,40.0953,40.135,17930.0
2024-08-22 10:40:00,40.47,40.54,40.46,40.51,36691.0,40.135,40.2044,40.1251,40.1747,36691.0
2024-08-22 10:45:00,40.51,40.53,40.46,40.48,26346.0,40.1747,40.1945,40.1251,40.1449,26346.0
2024-08-22 10:50:00,40.49,40.51,40.44,40.48,27733.0,40.1548,40.1747,40.1052,40.1449,27733.0
2024-08-22 10:55:00,40.48,40.51,40.45,40.45,18353.0,40.1449,40.1747,40.1152,40.1152,18353.0
2024-08-22 11:00:00,40.46,40.47,40.41,40.46,28315.0,40.1251,40.135,40.0755,40.1251,28315.0
2024-08-22 11:05:00,40.46,40.51,40.44,40.45,28323.0,40.1251,40.1747,40.1052,40.1152,28323.0
2024-08-22 11:10:00,40.45,40.49,40.43,40.45,17900.0,40.1152,40.1548,40.0953,40.1152,17900.0
2024-08-22 11:15:00,40.46,40.49,40.44,40.45,23786.0,40.1251,40.1548,40.1052,40.1152,23786.0
2024-08-22 11:20:00,40.44,40.47,40.36,40.38,59015.0,40.1052,40.135,40.0259,40.0457,59015.0
2024-08-22 11:25:00,40.38,40.42,40.37,40.39,36736.0,40.0457,40.0854,40.0358,40.0557,36736.0
2024-08-22 11:30:00,40.39,40.4,40.34,40.38,71705.0,40.0557,40.0656,40.0061,40.0457,71705.0
2024-08-22 11:35:00,40.38,40.41,40.37,40.38,31072.0,40.0457,40.0755,40.0358,40.0457,31072.0
2024-08-22 11:40:00,40.37,40.38,40.23,40.28,54789.0,40.0358,40.0457,39.897,39.9466,54789.0
2024-08-22 11:45:00,40.27,40.3,40.22,40.23,27368.0,39.9367,39.9664,39.8871,39.897,27368.0
2024-08-22 11:50:00,40.23,40.23,40.14,40.15,32465.0,39.897,39.897,39.8077,39.8176,32465.0
2024-08-22 11:55:00,40.15,40.26,40.14,40.22,36853.0,39.8176,39.9267,39.8077,39.8871,36853.0
2024-08-22 12:00:00,40.21,40.25,40.18,40.25,12503.0,39.8771,39.9168,39.8474,39.9168,12503.0
2024-08-22 12:05:00,40.24,40.28,40.22,40.25,17694.0,39.9069,39.9466,39.8871,39.9168,17694.0
2024-08-22 12:10:00,40.26,40.27,40.25,40.27,17666.0,39.9267,39.9367,39.9168,39.9367,17666.0
2024-08-22 12:15:00,40.27,40.28,40.24,40.27,13522.0,39.9367,39.9466,39.9069,39.9367,13522.0
2024-08-22 12:20:00,40.27,40.32,40.25,40.31,26615.0,39.9367,39.9862,39.9168,39.9763,26615.0
2024-08-22 12:25:00,40.31,40.42,40.3,40.39,27859.0,39.9763,40.0854,39.9664,40.0557,27859.0
2024-08-22 12:30:00,40.39,40.45,40.38,40.39,31750.0,40.0557,40.1152,40.0457,40.0557,31750.0
2024-08-22 12:35:00,40.39,40.42,40.37,40.39,16329.0,40.0557,40.0854,40.0358,40.0557,16329.0
2024-08-22 12:40:00,40.39,40.44,40.38,40.4,21505.0,40.0557,40.1052,40.0457,40.0656,21505.0
2024-08-22 12:45:00,40.41,40.46,40.39,40.4,17233.0,40.0755,40.1251,40.0557,40.0656,17233.0
2024-08-22 12:50:00,40.4,40.41,40.31,40.33,41770.0,40.0656,40.0755,39.9763,39.9962,41770.0
2024-08-22 12:55:00,40.32,40.37,40.31,40.36,35316.0,39.9862,40.0358,39.9763,40.0259,35316.0
2024-08-22 13:00:00,40.35,40.36,40.33,40.36,16986.0,40.016,40.0259,39.9962,40.0259,16986.0
2024-08-22 13:05:00,40.35,40.39,40.32,40.36,15734.0,40.016,40.0557,39.9862,40.0259,15734.0
2024-08-22 13:10:00,40.37,40.42,40.32,40.33,26764.0,40.0358,40.0854,39.9862,39.9962,26764.0
2024-08-22 13:15:00,40.33,40.41,40.33,40.39,16560.0,39.9962,40.0755,39.9962,40.0557,16560.0
2024-08-22 13:20:00,40.39,40.41,40.36,40.38,19081.0,40.0557,40.0755,40.0259,40.0457,19081.0
2024-08-22 13:25:00,40.37,40.38,40.34,40.36,9998.0,40.0358,40.0457,40.0061,40.0259,9998.0
2024-08-22 13:30:00,40.36,40.37,40.27,40.3,43203.0,40.0259,40.0358,39.9367,39.9664,43203.0
2024-08-22 13:35:00,40.31,40.37,40.3,40.37,14315.0,39.9763,40.0358,39.9664,40.0358,14315.0
2024-08-22 13:40:00,40.37,40.41,40.35,40.4,20259.0,40.0358,40.0755,40.016,40.0656,20259.0
2024-08-22 13:45:00,40.38,40.39,40.32,40.33,39186.0,40.0457,40.0557,39.9862,39.9962,39186.0
2024-08-22 13:50:00,40.34,40.37,40.3,40.3,19799.0,40.0061,40.0358,39.9664,39.9664,19799.0
2024-08-22 13:55:00,40.32,40.32,40.26,40.27,24692.0,39.9862,39.9862,39.9267,39.9367,24692.0
2024-08-22 14:00:00,40.26,40.28,40.22,40.23,34839.0,39.9267,39.9466,39.8871,39.897,34839.0
2024-08-22 14:05:00,40.23,40.29,40.22,40.29,119256.0,39.897,39.9565,39.8871,39.9565,119256.0
2024-08-22 14:10:00,40.29,40.31,40.25,40.29,34539.0,39.9565,39.9763,39.9168,39.9565,34539.0
2024-08-22 14:15:00,40.29,40.34,40.28,40.34,18753.0,39.9565,40.0061,39.9466,40.0061,18753.0
2024-08-22 14:20:00,40.34,40.37,40.33,40.36,14929.0,40.0061,40.0358,39.9962,40.0259,14929.0
2024-08-22 14:25:00,40.37,40.39,40.34,40.38,32824.0,40.0358,40.0557,40.0061,40.0457,32824.0
2024-08-22 14:30:00,40.37,40.4,40.35,40.38,39202.0,40.0358,40.0656,40.016,40.0457,39202.0
2024-08-22 14:35:00,40.39,40.39,40.35,40.38,17234.0,40.0557,40.0557,40.016,40.0457,17234.0
2024-08-22 14:40:00,40.36,40.4,40.35,40.39,19210.0,40.0259,40.0656,40.016,40.0557,19210.0
2024-08-22 14:45:00,40.38,40.4,40.36,40.37,33727.0,40.0457,40.0656,40.0259,40.0358,33727.0
2024-08-22 14:50:00,40.38,40.38,40.33,40.34,33202.0,40.0457,40.0457,39.9962,40.0061,33202.0
2024-08-22 14:55:00,40.34,40.37,40.28,40.29,22861.0,40.0061,40.0358,39.9466,39.9565,22861.0
2024-08-22 15:00:00,40.28,40.35,40.28,40.33,20905.0,39.9466,40.016,39.9466,39.9962,20905.0
2024-08-22 15:05:00,40.33,40.34,40.3,40.32,35650.0,39.9962,40.0061,39.9664,39.9862,35650.0
2024-08-22 15:10:00,40.32,40.39,40.27,40.32,44405.0,39.9862,40.0557,39.9367,39.9862,44405.0
2024-08-22 15:15:00,40.34,40.36,40.29,40.31,26309.0,40.0061,40.0259,39.9565,39.9763,26309.0
2024-08-22 15:20:00,40.31,40.32,40.22,40.23,23078.0,39.9763,39.9862,39.8871,39.897,23078.0
2024-08-22 15:25:00,40.23,40.25,40.21,40.23,22117.0,39.897,39.9168,39.8771,39.897,22117.0
2024-08-22 15:30:00,40.23,40.26,40.21,40.23,46348.0,39.897,39.9267,39.8771,39.897,46348.0
2024-08-22 15:35:00,40.23,40.27,40.22,40.23,49903.0,39.897,39.9367,39.8871,39.897,49903.0
2024-08-22 15:40:00,40.23,40.23,40.18,40.19,51430.0,39.897,39.897,39.8474,39.8573,51430.0
2024-08-22 15:45:00,40.19,40.25,40.18,40.25,59983.0,39.8573,39.9168,39.8474,39.9168,59983.0
2024-08-22 15:50:00,40.25,40.26,40.07,40.12,111999.0,39.9168,39.9267,39.7383,39.7879,111999.0
2024-08-22 15:55:00,40.11,40.17,40.07,40.16,303341.0,39.778,39.8375,39.7383,39.8276,303341.0
2024-08-23 09:30:00,40.44,40.49,40.2,40.24,91602.0,40.1052,40.1548,39.8672,39.9069,91602.0
2024-08-23 09:35:00,40.22,40.25,40.16,40.22,29997.0,39.8871,39.9168,39.8276,39.8871,29997.0
2024-08-23 09:40:00,40.22,40.24,40.13,40.2,37314.0,39.8871,39.9069,39.7978,39.8672,37314.0
2024-08-23 09:45:00,40.21,40.28,40.17,40.2,48013.0,39.8771,39.9466,39.8375,39.8672,48013.0
2024-08-23 09:50:00,40.19,40.21,40.09,40.12,30891.0,39.8573,39.8771,39.7581,39.7879,30891.0
2024-08-23 09:55:00,40.14,40.2,40.1,40.13,40617.0,39.8077,39.8672,39.7681,39.7978,40617.0
2024-08-23 10:00:00,40.14,40.4,40.14,40.39,58163.0,39.8077,40.0656,39.8077,40.0557,58163.0
2024-08-23 10:05:00,40.39,40.46,40.29,40.45,52943.0,40.0557,40.1251,39.9565,40.1152,52943.0
2024-08-23 10:10:00,40.46,40.67,40.45,40.63,54278.0,40.1251,40.3333,40.1152,40.2937,54278.0
2024-08-23 10:15:00,40.64,40.69,40.47,40.5,35878.0,40.3036,40.3532,40.135,40.1647,35878.0
2024-08-23 10:20:00,40.49,40.69,40.49,40.66,28806.0,40.1548,40.3532,40.1548,40.3234,28806.0
2024-08-23 10:25:00,40.65,40.7,40.61,40.68,24529.0,40.3135,40.3631,40.2738,40.3433,24529.0
2024-08-23 10:30:00,40.69,40.75,40.66,40.74,63443.0,40.3532,40.4127,40.3234,40.4028,63443.0
2024-08-23 10:35:00,40.73,40.75,40.66,40.67,29181.0,40.3928,40.4127,40.3234,40.3333,29181.0
2024-08-23 10:40:00,40.67,40.86,40.66,40.86,62240.0,40.3333,40.5218,40.3234,40.5218,62240.0
2024-08-23 10:45:00,40.85,40.87,40.65,40.71,66576.0,40.5118,40.5317,40.3135,40.373,66576.0
2024-08-23 10:50:00,40.71,40.88,40.66,40.77,201990.0,40.373,40.5416,40.3234,40.4325,201990.0
2024-08-23 10:55:00,40.76,40.84,40.75,40.83,33256.0,40.4226,40.5019,40.4127,40.492,33256.0
2024-08-23 11:00:00,40.81,41.09,40.79,41.09,226356.0,40.4722,40.7499,40.4523,40.7499,226356.0
2024-08-23 11:05:00,41.09,41.22,41.05,41.18,104387.0,40.7499,40.8788,40.7102,40.8391,104387.0
2024-08-23 11:10:00,41.18,41.24,41.1,41.24,63210.0,40.8391,40.8986,40.7598,40.8986,63210.0
2024-08-23 11:15:00,41.23,41.27,41.17,41.2,94979.0,40.8887,40.9284,40.8292,40.859,94979.0
2024-08-23 11:20:00,41.2,41.23,41.14,41.19,44632.0,40.859,40.8887,40.7994,40.849,44632.0
2024-08-23 11:25:00,41.19,41.29,41.19,41.26,48978.0,40.849,40.9482,40.849,40.9185,48978.0
2024-08-23 11:30:00,41.26,41.29,41.21,41.22,44520.0,40.9185,40.9482,40.8689,40.8788,44520.0
2024-08-23 11:35:00,41.23,41.28,41.23,41.25,28549.0,40.8887,40.9383,40.8887,40.9085,28549.0
2024-08-23 11:40:00,41.25,41.29,41.14,41.14,27266.0,40.9085,40.9482,40.7994,40.7994,27266.0
2024-08-23 11:45:00,41.14,41.14,41.06,41.06,15083.0,40.7994,40.7994,40.7201,40.7201,15083.0
2024-08-23 11:50:00,41.05,41.07,40.96,41.0,43521.0,40.7102,40.73,40.6209,40.6606,43521.0
2024-08-23 11:55:00,41.0,41.02,40.87,40.91,54216.0,40.6606,40.6804,40.5317,40.5714,54216.0
2024-08-23 12:00:00,40.92,40.92,40.79,40.85,52579.0,40.5813,40.5813,40.4523,40.5118,52579.0
2024-08-23 12:05:00,40.85,40.92,40.8,40.9,58825.0,40.5118,40.5813,40.4623,40.5614,58825.0
2024-08-23 12:10:00,40.9,40.91,40.78,40.8,17937.0,40.5614,40.5714,40.4424,40.4623,17937.0
2024-08-23 12:15:00,40.81,40.87,40.81,40.85,9819.0,40.4722,40.5317,40.4722,40.5118,9819.0
2024-08-23 12:20:00,40.86,40.86,40.77,40.78,14979.0,40.5218,40.5218,40.4325,40.4424,14979.0
2024-08-23 12:25:00,40.77,40.83,40.71,40.81,88158.0,40.4325,40.492,40.373,40.4722,88158.0
2024-08-23 12:30:00,40.81,40.85,40.79,40.84,12975.0,40.4722,40.5118,40.4523,40.5019,12975.0
2024-08-23 12:35:00,40.88,40.91,40.83,40.86,11586.0,40.5416,40.5714,40.492,40.5218,11586.0
2024-08-23 12:40:00,40.86,40.88,40.76,40.77,47405.0,40.5218,40.5416,40.4226,40.4325,47405.0
2024-08-23 12:45:00,40.77,40.78,40.69,40.71,75749.0,40.4325,40.4424,40.3532,40.373,75749.0
2024-08-23 12:50:00,40.72,40.81,40.72,40.79,33798.0,40.3829,40.4722,40.3829,40.4523,33798.0
2024-08-23 12:55:00,40.8,40.88,40.8,40.87,9535.0,40.4623,40.5416,40.4623,40.5317,9535.0
2024-08-23 13:00:00,40.86,40.91,40.83,40.91,13388.0,40.5218,40.5714,40.492,40.5714,13388.0
2024-08-23 13:05:00,40.91,40.99,40.91,40.99,55420.0,40.5714,40.6507,40.5714,40.6507,55420.0
2024-08-23 13:10:00,40.99,41.03,40.98,41.02,37190.0,40.6507,40.6904,40.6408,40.6804,37190.0
2024-08-23 13:15:00,41.02,41.06,41.01,41.05,22116.0,40.6804,40.7201,40.6705,40.7102,22116.0
2024-08-23 13:20:00,41.05,41.09,41.04,41.05,33496.0,40.7102,40.7499,40.7003,40.7102,33496.0
2024-08-23 13:25:00,41.05,41.09,41.05,41.07,21603.0,40.7102,40.7499,40.7102,40.73,21603.0
2024-08-23 13:30:00,41.07,41.09,41.04,41.07,38940.0,40.73,40.7499,40.7003,40.73,38940.0
2024-08-23 13:35:00,41.07,41.12,41.04,41.12,49167.0,40.73,40.7796,40.7003,40.7796,49167.0
2024-08-23 13:40:00,41.13,41.18,41.1,41.18,26975.0,40.7895,40.8391,40.7598,40.8391,26975.0
2024-08-23 13:45:00,41.18,41.2,41.13,41.16,34625.0,40.8391,40.859,40.7895,40.8193,34625.0
2024-08-23 13:50:00,41.16,41.19,41.15,41.16,27189.0,40.8193,40.849,40.8094,40.8193,27189.0
2024-08-23 13:55:00,41.16,41.2,41.15,41.2,23533.0,40.8193,40.859,40.8094,40.859,23533.0
2024-08-23 14:00:00,41.2,41.2,41.12,41.16,62410.0,40.859,40.859,40.7796,40.8193,62410.0
2024-08-23 14:05:00,41.16,41.2,41.14,41.16,38139.0,40.8193,40.859,40.7994,40.8193,38139.0
2024-08-23 14:10:00,41.16,41.21,41.14,41.2,35721.0,40.8193,40.8689,40.7994,40.859,35721.0
2024-08-23 14:15:00,41.2,41.2,41.16,41.16,43710.0,40.859,40.859,40.8193,40.8193,43710.0
2024-08-23 14:20:00,41.17,41.21,41.14,41.16,69955.0,40.8292,40.8689,40.7994,40.8193,69955.0
2024-08-23 14:25:00,41.17,41.21,41.14,41.16,26082.0,40.8292,40.8689,40.7994,40.8193,26082.0
2024-08-23 14:30:00,41.15,41.19,41.13,41.19,35660.0,40.8094,40.849,40.7895,40.849,35660.0
2024-08-23 14:35:00,41.19,41.25,41.17,41.22,38204.0,40.849,40.9085,40.8292,40.8788,38204.0
2024-08-23 14:40:00,41.22,41.28,41.21,41.27,28184.0,40.8788,40.9383,40.8689,40.9284,28184.0
2024-08-23 14:45:00,41.28,41.33,41.24,41.25,44478.0,40.9383,40.9879,40.8986,40.9085,44478.0
2024-08-23 14:50:00,41.24,41.28,41.22,41.28,27408.0,40.8986,40.9383,40.8788,40.9383,27408.0
2024-08-23 14:55:00,41.28,41.31,41.26,41.29,39822.0,40.9383,40.968,40.9185,40.9482,39822.0
2024-08-23 15:00:00,41.28,41.31,41.26,41.29,36719.0,40.9383,40.968,40.9185,40.9482,36719.0
2024-08-23 15:05:00,41.29,41.32,41.27,41.32,41063.0,40.9482,40.978,40.9284,40.978,41063.0
2024-08-23 15:10:00,41.32,41.33,41.24,41.29,44065.0,40.978,40.9879,40.8986,40.9482,44065.0
2024-08-23 15:15:00,41.29,41.35,41.27,41.34,32953.0,40.9482,41.0077,40.9284,40.9978,32953.0
2024-08-23 15:20:00,41.34,41.38,41.33,41.37,53774.0,40.9978,41.0375,40.9879,41.0275,53774.0
2024-08-23 15:25:00,41.37,41.38,41.34,41.37,39814.0,41.0275,41.0375,40.9978,41.0275,39814.0
2024-08-23 15:30:00,41.38,41.42,41.36,41.39,46988.0,41.0375,41.0771,41.0176,41.0474,46988.0
2024-08-23 15:35:00,41.39,41.41,41.37,41.4,45131.0,41.0474,41.0672,41.0275,41.0573,45131.0
2024-08-23 15:40:00,41.4,41.42,41.29,41.31,108776.0,41.0573,41.0771,40.9482,40.968,108776.0
2024-08-23 15:45:00,41.3,41.4,41.29,41.38,119469.0,40.9581,41.0573,40.9482,41.0375,119469.0
2024-08-23 15:50:00,41.38,41.42,41.34,41.4,134804.0,41.0375,41.0771,40.9978,41.0573,134804.0
2024-08-23 15:55:00,41.4,41.44,41.36,41.4,481169.0,41.0573,41.097,41.0176,41.0573,481169.0
2024-08-26 09:30:00,41.62,41.91,41.55,41.88,185207.0,41.2755,41.5631,41.2061,41.5333,185207.0
2024-08-26 09:35:00,41.87,41.95,41.84,41.86,76278.0,41.5234,41.6027,41.4937,41.5135,76278.0
2024-08-26 09:40:00,41.85,41.89,41.75,41.81,73992.0,41.5036,41.5432,41.4044,41.4639,73992.0
2024-08-26 09:45:00,41.82,41.89,41.81,41.84,152864.0,41.4738,41.5432,41.4639,41.4937,152864.0
2024-08-26 09:50:00,41.84,41.84,41.75,41.78,30748.0,41.4937,41.4937,41.4044,41.4342,30748.0
2024-08-26 09:55:00,41.78,41.89,41.75,41.87,38809.0,41.4342,41.5432,41.4044,41.5234,38809.0
2024-08-26 10:00:00,41.88,41.88,41.63,41.66,317102.0,41.5333,41.5333,41.2854,41.3151,317102.0
2024-08-26 10:05:00,41.66,41.71,41.51,41.61,82073.0,41.3151,41.3647,41.1664,41.2656,82073.0
2024-08-26 10:10:00,41.61,41.61,41.45,41.48,83409.0,41.2656,41.2656,41.1069,41.1366,83409.0
2024-08-26 10:15:00,41.48,41.49,41.41,41.41,33546.0,41.1366,41.1466,41.0672,41.0672,33546.0
2024-08-26 10:20:00,41.43,41.44,41.39,41.41,28637.0,41.087,41.097,41.0474,41.0672,28637.0
2024-08-26 10:25:00,41.41,41.49,41.4,41.49,41656.0,41.0672,41.1466,41.0573,41.1466,41656.0
2024-08-26 10:30:00,41.48,41.5,41.38,41.42,47410.0,41.1366,41.1565,41.0375,41.0771,47410.0
2024-08-26 10:35:00,41.42,41.46,41.39,41.43,34380.0,41.0771,41.1168,41.0474,41.087,34380.0
2024-08-26 10:40:00,41.43,41.45,41.35,41.38,35231.0,41.087,41.1069,41.0077,41.0375,35231.0
2024-08-26 10:45:00,41.38,41.39,41.33,41.33,24977.0,41.0375,41.0474,40.9879,40.9879,24977.0
2024-08-26 10:50:00,41.33,41.4,41.3,41.36,38132.0,40.9879,41.0573,40.9581,41.0176,38132.0
2024-08-26 10:55:00,41.36,41.36,41.26,41.27,35549.0,41.0176,41.0176,40.9185,40.9284,35549.0
2024-08-26 11:00:00,41.27,41.27,41.19,41.22,28963.0,40.9284,40.9284,40.849,40.8788,28963.0
2024-08-26 11:05:00,41.21,41.26,41.17,41.19,44490.0,40.8689,40.9185,40.8292,40.849,44490.0
2024-08-26 11:10:00,41.19,41.22,41.13,41.15,63535.0,40.849,40.8788,40.7895,40.8094,63535.0
2024-08-26 11:15:00,41.14,41.14,41.08,41.1,37733.0,40.7994,40.7994,40.7399,40.7598,37733.0
2024-08-26 11:20:00,41.09,41.1,40.95,41.04,82606.0,40.7499,40.7598,40.611,40.7003,82606.0
2024-08-26 11:25:00,41.04,41.04,40.98,41.04,44904.0,40.7003,40.7003,40.6408,40.7003,44904.0
2024-08-26 11:30:00,41.03,41.03,40.98,40.99,37537.0,40.6904,40.6904,40.6408,40.6507,37537.0
2024-08-26 11:35:00,41.0,41.0,40.92,40.96,39262.0,40.6606,40.6606,40.5813,40.6209,39262.0
2024-08-26 11:40:00,40.97,41.0,40.92,40.92,36334.0,40.6309,40.6606,40.5813,40.5813,36334.0
2024-08-26 11:45:00,40.95,40.95,40.87,40.89,34575.0,40.611,40.611,40.5317,40.5515,34575.0
2024-08-26 11:50:00,40.91,40.96,40.89,40.91,35044.0,40.5714,40.6209,40.5515,40.5714,35044.0
2024-08-26 11:55:00,40.91,40.96,40.9,40.95,19224.0,40.5714,40.6209,40.5614,40.611,19224.0
2024-08-26 12:00:00,40.95,41.03,40.91,41.02,22650.0,40.611,40.6904,40.5714,40.6804,22650.0
2024-08-26 12:05:00,41.02,41.05,40.98,41.01,11832.0,40.6804,40.7102,40.6408,40.6705,11832.0
2024-08-26 12:10:00,41.0,41.08,40.99,41.01,34226.0,40.6606,40.7399,40.6507,40.6705,34226.0
2024-08-26 12:15:00,41.02,41.02,40.97,40.97,17817.0,40.6804,40.6804,40.6309,40.6309,17817.0
2024-08-26 12:20:00,40.97,41.04,40.96,41.02,21070.0,40.6309,40.7003,40.6209,40.6804,21070.0
2024-08-26 12:25:00,41.02,41.06,41.01,41.04,19676.0,40.6804,40.7201,40.6705,40.7003,19676.0
2024-08-26 12:30:00,41.03,41.05,41.0,41.04,10701.0,40.6904,40.7102,40.6606,40.7003,10701.0
2024-08-26 12:35:00,41.04,41.09,41.03,41.09,16284.0,40.7003,40.7499,40.6904,40.7499,16284.0
2024-08-26 12:40:00,41.09,41.09,41.06,41.09,15028.0,40.7499,40.7499,40.7201,40.7499,15028.0
2024-08-26 12:45:00,41.09,41.09,41.07,41.08,8221.0,40.7499,40.7499,40.73,40.7399,8221.0
2024-08-26 12:50:00,41.08,41.09,41.04,41.07,19078.0,40.7399,40.7499,40.7003,40.73,19078.0
2024-08-26 12:55:00,41.06,41.12,41.04,41.12,41390.0,40.7201,40.7796,40.7003,40.7796,41390.0
2024-08-26 13:00:00,41.11,41.12,41.07,41.12,17952.0,40.7697,40.7796,40.73,40.7796,17952.0
2024-08-26 13:05:00,41.12,41.13,41.04,41.05,31554.0,40.7796,40.7895,40.7003,40.7102,31554.0
2024-08-26 13:10:00,41.05,41.09,41.02,41.08,26778.0,40.7102,40.7499,40.6804,40.7399,26778.0
2024-08-26 13:15:00,41.09,41.1,41.01,41.02,24377.0,40.7499,40.7598,40.6705,40.6804,24377.0
2024-08-26 13:20:00,41.02,41.04,40.96,40.98,153156.0,40.6804,40.7003,40.6209,40.6408,153156.0
2024-08-26 13:25:00,40.98,40.98,40.92,40.97,16818.0,40.6408,40.6408,40.5813,40.6309,16818.0
2024-08-26 13:30:00,40.96,40.98,40.93,40.98,8424.0,40.6209,40.6408,40.5912,40.6408,8424.0
2024-08-26 13:35:00,40.98,40.99,40.9,40.91,21856.0,40.6408,40.6507,40.5614,40.5714,21856.0
2024-08-26 13:40:00,40.91,40.95,40.91,40.92,16885.0,40.5714,40.611,40.5714,40.5813,16885.0
2024-08-26 13:45:00,40.93,40.93,40.85,40.88,51717.0,40.5912,40.5912,40.5118,40.5416,51717.0
2024-08-26 13:50:00,40.87,40.89,40.85,40.87,13290.0,40.5317,40.5515,40.5118,40.5317,13290.0
2024-08-26 13:55:00,40.86,40.89,40.83,40.87,18715.0,40.5218,40.5515,40.492,40.5317,18715.0
2024-08-26 14:00:00,40.86,40.94,40.85,40.91,19302.0,40.5218,40.6011,40.5118,40.5714,19302.0
2024-08-26 14:05:00,40.91,40.92,40.85,40.87,14486.0,40.5714,40.5813,40.5118,40.5317,14486.0
2024-08-26 14:10:00,40.86,40.89,40.84,40.89,34662.0,40.5218,40.5515,40.5019,40.5515,34662.0
2024-08-26 14:15:00,40.89,40.89,40.85,40.89,16420.0,40.5515,40.5515,40.5118,40.5515,16420.0
2024-08-26 14:20:00,40.89,40.91,40.87,40.88,25454.0,40.5515,40.5714,40.5317,40.5416,25454.0
2024-08-26 14:25:00,40.89,40.97,40.87,40.97,25025.0,40.5515,40.6309,40.5317,40.6309,25025.0
2024-08-26 14:30:00,40.98,40.99,40.92,40.94,14382.0,40.6408,40.6507,40.5813,40.6011,14382.0
2024-08-26 14:35:00,40.94,40.97,40.94,40.97,15461.0,40.6011,40.6309,40.6011,40.6309,15461.0
2024-08-26 14:40:00,40.96,41.0,40.95,40.98,17306.0,40.6209,40.6606,40.611,40.6408,17306.0
2024-08-26 14:45:00,40.98,40.98,40.93,40.94,16801.0,40.6408,40.6408,40.5912,40.6011,16801.0
2024-08-26 14:50:00,40.93,40.94,40.89,40.92,22109.0,40.5912,40.6011,40.5515,40.5813,22109.0
2024-08-26 14:55:00,40.92,40.96,40.92,40.94,19002.0,40.5813,40.6209,40.5813,40.6011,19002.0
2024-08-26 15:00:00,40.93,40.96,40.9,40.92,19781.0,40.5912,40.6209,40.5614,40.5813,19781.0
2024-08-26 15:05:00,40.92,40.93,40.9,40.93,28803.0,40.5813,40.5912,40.5614,40.5912,28803.0
2024-08-26 15:10:00,40.94,40.97,40.93,40.96,34328.0,40.6011,40.6309,40.5912,40.6209,34328.0
2024-08-26 15:15:00,40.95,41.0,40.94,40.99,48425.0,40.611,40.6606,40.6011,40.6507,48425.0
2024-08-26 15:20:00,40.99,41.0,40.96,40.96,31458.0,40.6507,40.6606,40.6209,40.6209,31458.0
2024-08-26 15:25:00,40.96,40.97,40.9,40.91,46745.0,40.6209,40.6309,40.5614,40.5714,46745.0
2024-08-26 15:30:00,40.91,40.91,40.84,40.89,52127.0,40.5714,40.5714,40.5019,40.5515,52127.0
2024-08-26 15:35:00,40.89,40.9,40.85,40.89,56275.0,40.5515,40.5614,40.5118,40.5515,56275.0
2024-08-26 15:40:00,40.89,40.9,40.85,40.86,32601.0,40.5515,40.5614,40.5118,40.5218,32601.0
2024-08-26 15:45:00,40.87,40.87,40.8,40.82,81746.0,40.5317,40.5317,40.4623,40.4821,81746.0
2024-08-26 15:50:00,40.81,40.96,40.81,40.92,148031.0,40.4722,40.6209,40.4722,40.5813,148031.0
2024-08-26 15:55:00,40.91,41.01,40.89,40.99,477933.0,40.5714,40.6705,40.5515,40.6507,477933.0
2024-08-27 09:30:00,41.06,41.13,40.75,40.87,79854.0,40.7201,40.7895,40.4127,40.5317,79854.0
2024-08-27 09:35:00,40.84,40.89,40.71,40.73,26116.0,40.5019,40.5515,40.373,40.3928,26116.0
2024-08-27 09:40:00,40.73,40.84,40.7,40.76,14536.0,40.3928,40.5019,40.3631,40.4226,14536.0
2024-08-27 09:45:00,40.77,40.8,40.73,40.77,16894.0,40.4325,40.4623,40.3928,40.4325,16894.0
2024-08-27 09:50:00,40.77,40.79,40.7,40.77,24798.0,40.4325,40.4523,40.3631,40.4325,24798.0
2024-08-27 09:55:00,40.76,40.77,40.62,40.64,44713.0,40.4226,40.4325,40.2838,40.3036,44713.0
2024-08-27 10:00:00,40.64,40.68,40.62,40.64,20851.0,40.3036,40.3433,40.2838,40.3036,20851.0
2024-08-27 10:05:00,40.64,40.75,40.64,40.69,38866.0,40.3036,40.4127,40.3036,40.3532,38866.0
2024-08-27 10:10:00,40.69,40.71,40.63,40.64,27968.0,40.3532,40.373,40.2937,40.3036,27968.0
2024-08-27 10:15:00,40.63,40.67,40.6,40.66,67344.0,40.2937,40.3333,40.2639,40.3234,67344.0
2024-08-27 10:20:00,40.66,40.67,40.58,40.63,126617.0,40.3234,40.3333,40.2441,40.2937,126617.0
2024-08-27 10:25:00,40.64,40.64,40.59,40.62,27708.0,40.3036,40.3036,40.254,40.2838,27708.0
2024-08-27 10:30:00,40.63,40.63,40.57,40.59,289537.0,40.2937,40.2937,40.2342,40.254,289537.0
2024-08-27 10:35:00,40.59,40.66,40.57,40.62,70893.0,40.254,40.3234,40.2342,40.2838,70893.0
2024-08-27 10:40:00,40.62,40.66,40.6,40.62,52044.0,40.2838,40.3234,40.2639,40.2838,52044.0
2024-08-27 10:45:00,40.63,40.66,40.59,40.66,47686.0,40.2937,40.3234,40.254,40.3234,47686.0
2024-08-27 10:50:00,40.66,40.67,40.6,40.62,24556.0,40.3234,40.3333,40.2639,40.2838,24556.0
2024-08-27 10:55:00,40.62,40.63,40.59,40.61,14889.0,40.2838,40.2937,40.254,40.2738,14889.0
2024-08-27 11:00:00,40.61,40.61,40.56,40.58,25698.0,40.2738,40.2738,40.2243,40.2441,25698.0
2024-08-27 11:05:00,40.58,40.61,40.55,40.56,24806.0,40.2441,40.2738,40.2143,40.2243,24806.0
2024-08-27 11:10:00,40.56,40.62,40.53,40.57,48413.0,40.2243,40.2838,40.1945,40.2342,48413.0
2024-08-27 11:15:00,40.57,40.58,40.52,40.53,58178.0,40.2342,40.2441,40.1846,40.1945,58178.0
2024-08-27 11:20:00,40.53,40.58,40.52,40.57,40185.0,40.1945,40.2441,40.1846,40.2342,40185.0
2024-08-27 11:25:00,40.57,40.59,40.54,40.59,23232.0,40.2342,40.254,40.2044,40.254,23232.0
2024-08-27 11:30:00,40.58,40.6,40.53,40.58,37620.0,40.2441,40.2639,40.1945,40.2441,37620.0
2024-08-27 11:35:00,40.58,40.58,40.53,40.53,14271.0,40.2441,40.2441,40.1945,40.1945,14271.0
2024-08-27 11:40:00,40.53,40.54,40.5,40.52,26625.0,40.1945,40.2044,40.1647,40.1846,26625.0
2024-08-27 11:45:00,40.52,40.54,40.5,40.5,23196.0,40.1846,40.2044,40.1647,40.1647,23196.0
2024-08-27 11:50:00,40.51,40.53,40.48,40.49,26745.0,40.1747,40.1945,40.1449,40.1548,26745.0
2024-08-27 11:55:00,40.5,40.59,40.49,40.59,26009.0,40.1647,40.254,40.1548,40.254,26009.0
2024-08-27 12:00:00,40.59,40.64,40.58,40.64,25997.0,40.254,40.3036,40.2441,40.3036,25997.0
2024-08-27 12:05:00,40.63,40.66,40.62,40.65,20444.0,40.2937,40.3234,40.2838,40.3135,20444.0
2024-08-27 12:10:00,40.64,40.72,40.64,40.72,25653.0,40.3036,40.3829,40.3036,40.3829,25653.0
2024-08-27 12:15:00,40.72,40.73,40.67,40.68,10867.0,40.3829,40.3928,40.3333,40.3433,10867.0
2024-08-27 12:20:00,40.68,40.78,40.68,40.76,18985.0,40.3433,40.4424,40.3433,40.4226,18985.0
2024-08-27 12:25:00,40.76,40.79,40.74,40.77,16649.0,40.4226,40.4523,40.4028,40.4325,16649.0
2024-08-27 12:30:00,40.77,40.77,40.71,40.73,21185.0,40.4325,40.4325,40.373,40.3928,21185.0
2024-08-27 12:35:00,40.73,40.76,40.7,40.75,24633.0,40.3928,40.4226,40.3631,40.4127,24633.0
2024-08-27 12:40:00,40.75,40.76,40.7,40.73,19689.0,40.4127,40.4226,40.3631,40.3928,19689.0
2024-08-27 12:45:00,40.73,40.78,40.73,40.77,14252.0,40.3928,40.4424,40.3928,40.4325,14252.0
2024-08-27 12:50:00,40.77,40.81,40.76,40.8,18996.0,40.4325,40.4722,40.4226,40.4623,18996.0
2024-08-27 12:55:00,40.8,40.83,40.79,40.82,37537.0,40.4623,40.492,40.4523,40.4821,37537.0
2024-08-27 13:00:00,40.82,40.82,40.78,40.82,15353.0,40.4821,40.4821,40.4424,40.4821,15353.0
2024-08-27 13:05:00,40.82,40.85,40.8,40.84,24837.0,40.4821,40.5118,40.4623,40.5019,24837.0
2024-08-27 13:10:00,40.84,40.85,40.79,40.82,14390.0,40.5019,40.5118,40.4523,40.4821,14390.0
2024-08-27 13:15:00,40.81,40.81,40.75,40.8,22230.0,40.4722,40.4722,40.4127,40.4623,22230.0
2024-08-27 13:20:00,40.8,40.85,40.8,40.84,14362.0,40.4623,40.5118,40.4623,40.5019,14362.0
2024-08-27 13:25:00,40.84,40.92,40.84,40.9,30836.0,40.5019,40.5813,40.5019,40.5614,30836.0
2024-08-27 13:30:00,40.91,40.92,40.87,40.88,16307.0,40.5714,40.5813,40.5317,40.5416,16307.0
2024-08-27 13:35:00,40.89,40.9,40.86,40.9,27103.0,40.5515,40.5614,40.5218,40.5614,27103.0
2024-08-27 13:40:00,40.9,40.94,40.88,40.91,19815.0,40.5614,40.6011,40.5416,40.5714,19815.0
2024-08-27 13:45:00,40.92,40.93,40.87,40.91,23970.0,40.5813,40.5912,40.5317,40.5714,23970.0
2024-08-27 13:50:00,40.91,41.02,40.91,41.01,47800.0,40.5714,40.6804,40.5714,40.6705,47800.0
2024-08-27 13:55:00,41.02,41.02,40.93,40.99,18727.0,40.6804,40.6804,40.5912,40.6507,18727.0
2024-08-27 14:00:00,40.99,40.99,40.96,40.98,17619.0,40.6507,40.6507,40.6209,40.6408,17619.0
2024-08-27 14:05:00,40.99,41.03,40.98,41.0,25992.0,40.6507,40.6904,40.6408,40.6606,25992.0
2024-08-27 14:10:00,41.0,41.03,40.98,40.98,16866.0,40.6606,40.6904,40.6408,40.6408,16866.0
2024-08-27 14:15:00,40.98,41.0,40.94,40.97,29680.0,40.6408,40.6606,40.6011,40.6309,29680.0
2024-08-27 14:20:00,40.98,41.0,40.95,40.96,8700.0,40.6408,40.6606,40.611,40.6209,8700.0
2024-08-27 14:25:00,40.95,40.97,40.92,40.93,23667.0,40.611,40.6309,40.5813,40.5912,23667.0
2024-08-27 14:30:00,40.94,40.96,40.92,40.94,23415.0,40.6011,40.6209,40.5813,40.6011,23415.0
2024-08-27 14:35:00,40.94,40.96,40.91,40.93,19629.0,40.6011,40.6209,40.5714,40.5912,19629.0
2024-08-27 14:40:00,40.94,40.94,40.89,40.9,9836.0,40.6011,40.6011,40.5515,40.5614,9836.0
2024-08-27 14:45:00,40.91,40.92,40.88,40.88,20278.0,40.5714,40.5813,40.5416,40.5416,20278.0
2024-08-27 14:50:00,40.88,40.92,40.87,40.91,13221.0,40.5416,40.5813,40.5317,40.5714,13221.0
2024-08-27 14:55:00,40.91,40.91,40.88,40.88,17557.0,40.5714,40.5714,40.5416,40.5416,17557.0
2024-08-27 15:00:00,40.88,40.91,40.87,40.87,14774.0,40.5416,40.5714,40.5317,40.5317,14774.0
2024-08-27 15:05:00,40.88,40.93,40.85,40.93,45712.0,40.5416,40.5912,40.5118,40.5912,45712.0
2024-08-27 15:10:00,40.93,40.94,40.85,40.86,41850.0,40.5912,40.6011,40.5118,40.5218,41850.0
2024-08-27 15:15:00,40.87,40.89,40.84,40.87,26961.0,40.5317,40.5515,40.5019,40.5317,26961.0
2024-08-27 15:20:00,40.87,40.89,40.84,40.88,17592.0,40.5317,40.5515,40.5019,40.5416,17592.0
2024-08-27 15:25:00,40.87,40.89,40.85,40.86,15532.0,40.5317,40.5515,40.5118,40.5218,15532.0
2024-08-27 15:30:00,40.85,40.87,40.82,40.83,31800.0,40.5118,40.5317,40.4821,40.492,31800.0
2024-08-27 15:35:00,40.83,40.85,40.81,40.81,28739.0,40.492,40.5118,40.4722,40.4722,28739.0
2024-08-27 15:40:00,40.82,40.88,40.81,40.86,58553.0,40.4821,40.5416,40.4722,40.5218,58553.0
2024-08-27 15:45:00,40.86,40.92,40.86,40.9,51748.0,40.5218,40.5813,40.5218,40.5614,51748.0
2024-08-27 15:50:00,40.9,40.91,40.77,40.8,115303.0,40.5614,40.5714,40.4325,40.4623,115303.0
2024-08-27 15:55:00,40.81,40.85,40.79,40.82,403569.0,40.4722,40.5118,40.4523,40.4821,403569.0
2024-08-28 09:30:00,40.78,40.94,40.75,40.89,87152.0,40.4424,40.6011,40.4127,40.5515,87152.0
2024-08-28 09:35:00,40.91,40.91,40.62,40.69,100598.0,40.5714,40.5714,40.2838,40.3532,100598.0
2024-08-28 09:40:00,40.69,40.69,40.61,40.66,42550.0,40.3532,40.3532,40.2738,40.3234,42550.0
2024-08-28 09:45:00,40.66,40.78,40.65,40.7,31941.0,40.3234,40.4424,40.3135,40.3631,31941.0
2024-08-28 09:50:00,40.71,40.82,40.7,40.79,30155.0,40.373,40.4821,40.3631,40.4523,30155.0
2024-08-28 09:55:00,40.79,40.83,40.74,40.76,44558.0,40.4523,40.492,40.4028,40.4226,44558.0
2024-08-28 10:00:00,40.76,40.78,40.68,40.73,28431.0,40.4226,40.4424,40.3433,40.3928,28431.0
2024-08-28 10:05:00,40.73,40.73,40.55,40.56,167059.0,40.3928,40.3928,40.2143,40.2243,167059.0
2024-08-28 10:10:00,40.56,40.66,40.53,40.65,82802.0,40.2243,40.3234,40.1945,40.3135,82802.0
2024-08-28 10:15:00,40.66,40.66,40.56,40.6,46272.0,40.3234,40.3234,40.2243,40.2639,46272.0
2024-08-28 10:20:00,40.61,40.65,40.55,40.6,50179.0,40.2738,40.3135,40.2143,40.2639,50179.0
2024-08-28 10:25:00,40.59,40.6,40.45,40.47,67932.0,40.254,40.2639,40.1152,40.135,67932.0
2024-08-28 10:30:00,40.46,40.54,40.43,40.49,26070.0,40.1251,40.2044,40.0953,40.1548,26070.0
2024-08-28 10:35:00,40.49,40.53,40.44,40.49,59546.0,40.1548,40.1945,40.1052,40.1548,59546.0
2024-08-28 10:40:00,40.49,40.53,40.35,40.38,50710.0,40.1548,40.1945,40.016,40.0457,50710.0
2024-08-28 10:45:00,40.37,40.49,40.37,40.47,26493.0,40.0358,40.1548,40.0358,40.135,26493.0
2024-08-28 10:50:00,40.47,40.52,40.45,40.48,14239.0,40.135,40.1846,40.1152,40.1449,14239.0
2024-08-28 10:55:00,40.49,40.5,40.44,40.44,22731.0,40.1548,40.1647,40.1052,40.1052,22731.0
2024-08-28 11:00:00,40.44,40.48,40.42,40.45,26091.0,40.1052,40.1449,40.0854,40.1152,26091.0
2024-08-28 11:05:00,40.44,40.47,40.43,40.47,20904.0,40.1052,40.135,40.0953,40.135,20904.0
2024-08-28 11:10:00,40.48,40.5,40.42,40.48,33810.0,40.1449,40.1647,40.0854,40.1449,33810.0
2024-08-28 11:15:00,40.49,40.49,40.39,40.39,25370.0,40.1548,40.1548,40.0557,40.0557,25370.0
2024-08-28 11:20:00,40.39,40.4,40.36,40.37,15666.0,40.0557,40.0656,40.0259,40.0358,15666.0
2024-08-28 11:25:00,40.37,40.45,40.36,40.45,37524.0,40.0358,40.1152,40.0259,40.1152,37524.0
2024-08-28 11:30:00,40.45,40.45,40.37,40.41,22208.0,40.1152,40.1152,40.0358,40.0755,22208.0
2024-08-28 11:35:00,40.41,40.47,40.4,40.43,23099.0,40.0755,40.135,40.0656,40.0953,23099.0
2024-08-28 11:40:00,40.42,40.43,40.39,40.43,14758.0,40.0854,40.0953,40.0557,40.0953,14758.0
2024-08-28 11:45:00,40.43,40.43,40.37,40.4,16821.0,40.0953,40.0953,40.0358,40.0656,16821.0
2024-08-28 11:50:00,40.4,40.41,40.37,40.41,10648.0,40.0656,40.0755,40.0358,40.0755,10648.0
2024-08-28 11:55:00,40.42,40.45,40.38,40.45,11160.0,40.0854,40.1152,40.0457,40.1152,11160.0
2024-08-28 12:00:00,40.44,40.46,40.42,40.42,15583.0,40.1052,40.1251,40.0854,40.0854,15583.0
2024-08-28 12:05:00,40.42,40.42,40.37,40.38,17455.0,40.0854,40.0854,40.0358,40.0457,17455.0
2024-08-28 12:10:00,40.37,40.39,40.34,40.37,33323.0,40.0358,40.0557,40.0061,40.0358,33323.0
2024-08-28 12:15:00,40.37,40.4,40.32,40.34,20674.0,40.0358,40.0656,39.9862,40.0061,20674.0
2024-08-28 12:20:00,40.35,40.36,40.23,40.27,41602.0,40.016,40.0259,39.897,39.9367,41602.0
2024-08-28 12:25:00,40.27,40.28,40.24,40.25,10392.0,39.9367,39.9466,39.9069,39.9168,10392.0
2024-08-28 12:30:00,40.25,40.31,40.23,40.28,14164.0,39.9168,39.9763,39.897,39.9466,14164.0
2024-08-28 12:35:00,40.29,40.29,40.25,40.25,9999.0,39.9565,39.9565,39.9168,39.9168,9999.0
2024-08-28 12:40:00,40.27,40.34,40.25,40.33,13964.0,39.9367,40.0061,39.9168,39.9962,13964.0
2024-08-28 12:45:00,40.34,40.38,40.33,40.36,84023.0,40.0061,40.0457,39.9962,40.0259,84023.0
2024-08-28 12:50:00,40.37,40.4,40.34,40.39,10529.0,40.0358,40.0656,40.0061,40.0557,10529.0
2024-08-28 12:55:00,40.39,40.43,40.38,40.41,24361.0,40.0557,40.0953,40.0457,40.0755,24361.0
2024-08-28 13:00:00,40.41,40.43,40.4,40.41,13274.0,40.0755,40.0953,40.0656,40.0755,13274.0
2024-08-28 13:05:00,40.41,40.42,40.35,40.36,11536.0,40.0755,40.0854,40.016,40.0259,11536.0
2024-08-28 13:10:00,40.37,40.4,40.33,40.34,28442.0,40.0358,40.0656,39.9962,40.0061,28442.0
2024-08-28 13:15:00,40.33,40.37,40.32,40.34,14631.0,39.9962,40.0358,39.9862,40.0061,14631.0
2024-08-28 13:20:00,40.34,40.35,40.3,40.32,14190.0,40.0061,40.016,39.9664,39.9862,14190.0
2024-08-28 13:25:00,40.32,40.36,40.31,40.33,20024.0,39.9862,40.0259,39.9763,39.9962,20024.0
2024-08-28 13:30:00,40.33,40.35,40.32,40.34,11658.0,39.9962,40.016,39.9862,40.0061,11658.0
2024-08-28 13:35:00,40.33,40.33,40.26,40.3,29375.0,39.9962,39.9962,39.9267,39.9664,29375.0
2024-08-28 13:40:00,40.3,40.3,40.23,40.23,30803.0,39.9664,39.9664,39.897,39.897,30803.0
2024-08-28 13:45:00,40.23,40.25,40.15,40.19,43977.0,39.897,39.9168,39.8176,39.8573,43977.0
2024-08-28 13:50:00,40.19,40.23,40.18,40.19,21877.0,39.8573,39.897,39.8474,39.8573,21877.0
2024-08-28 13:55:00,40.19,40.2,40.14,40.16,37262.0,39.8573,39.8672,39.8077,39.8276,37262.0
2024-08-28 14:00:00,40.16,40.19,40.14,40.15,24888.0,39.8276,39.8573,39.8077,39.8176,24888.0
2024-08-28 14:05:00,40.15,40.22,40.13,40.21,16943.0,39.8176,39.8871,39.7978,39.8771,16943.0
2024-08-28 14:10:00,40.22,40.23,40.19,40.22,16112.0,39.8871,39.897,39.8573,39.8871,16112.0
2024-08-28 14:15:00,40.23,40.23,40.19,40.22,20721.0,39.897,39.897,39.8573,39.8871,20721.0
2024-08-28 14:20:00,40.22,40.24,40.2,40.21,20001.0,39.8871,39.9069,39.8672,39.8771,20001.0
2024-08-28 14:25:00,40.2,40.21,40.16,40.18,25914.0,39.8672,39.8771,39.8276,39.8474,25914.0
2024-08-28 14:30:00,40.18,40.25,40.16,40.22,18380.0,39.8474,39.9168,39.8276,39.8871,18380.0
2024-08-28 14:35:00,40.23,40.28,40.21,40.28,15229.0,39.897,39.9466,39.8771,39.9466,15229.0
2024-08-28 14:40:00,40.27,40.3,40.26,40.26,14657.0,39.9367,39.9664,39.9267,39.9267,14657.0
2024-08-28 14:45:00,40.27,40.28,40.23,40.25,27933.0,39.9367,39.9466,39.897,39.9168,27933.0
2024-08-28 14:50:00,40.25,40.36,40.24,40.36,39665.0,39.9168,40.0259,39.9069,40.0259,39665.0
2024-08-28 14:55:00,40.37,40.46,40.36,40.45,23747.0,40.0358,40.1251,40.0259,40.1152,23747.0
2024-08-28 15:00:00,40.48,40.53,40.46,40.51,61025.0,40.1449,40.1945,40.1251,40.1747,61025.0
2024-08-28 15:05:00,40.5,40.52,40.46,40.5,35539.0,40.1647,40.1846,40.1251,40.1647,35539.0
2024-08-28 15:10:00,40.5,40.53,40.45,40.45,24397.0,40.1647,40.1945,40.1152,40.1152,24397.0
2024-08-28 15:15:00,40.46,40.49,40.44,40.49,28302.0,40.1251,40.1548,40.1052,40.1548,28302.0
2024-08-28 15:20:00,40.5,40.53,40.5,40.52,22660.0,40.1647,40.1945,40.1647,40.1846,22660.0
2024-08-28 15:25:00,40.53,40.56,40.51,40.55,46030.0,40.1945,40.2243,40.1747,40.2143,46030.0
2024-08-28 15:30:00,40.54,40.54,40.49,40.52,46882.0,40.2044,40.2044,40.1548,40.1846,46882.0
2024-08-28 15:35:00,40.52,40.53,40.46,40.5,38196.0,40.1846,40.1945,40.1251,40.1647,38196.0
2024-08-28 15:40:00,40.49,40.52,40.47,40.52,59793.0,40.1548,40.1846,40.135,40.1846,59793.0
2024-08-28 15:45:00,40.52,40.59,40.44,40.48,172415.0,40.1846,40.254,40.1052,40.1449,172415.0
2024-08-28 15:50:00,40.49,40.56,40.47,40.55,159674.0,40.1548,40.2243,40.135,40.2143,159674.0
2024-08-28 15:55:00,40.55,40.56,40.41,40.44,521707.0,40.2143,40.2243,40.0755,40.1052,521707.0
2024-08-29 09:30:00,40.65,40.86,40.63,40.72,151285.0,40.3135,40.5218,40.2937,40.3829,151285.0
2024-08-29 09:35:00,40.72,41.0,40.71,40.91,224488.0,40.3829,40.6606,40.373,40.5714,224488.0
2024-08-29 09:40:00,40.91,41.03,40.86,40.99,118612.0,40.5714,40.6904,40.5218,40.6507,118612.0
2024-08-29 09:45:00,41.0,41.03,40.81,40.86,74009.0,40.6606,40.6904,40.4722,40.5218,74009.0
2024-08-29 09:50:00,40.85,40.95,40.8,40.93,117743.0,40.5118,40.611,40.4623,40.5912,117743.0
2024-08-29 09:55:00,40.93,41.03,40.89,40.98,47015.0,40.5912,40.6904,40.5515,40.6408,47015.0
2024-08-29 10:00:00,40.98,41.06,40.96,41.03,49894.0,40.6408,40.7201,40.6209,40.6904,49894.0
2024-08-29 10:05:00,41.04,41.28,41.03,41.22,157699.0,40.7003,40.9383,40.6904,40.8788,157699.0
2024-08-29 10:10:00,41.22,41.36,41.22,41.32,166647.0,40.8788,41.0176,40.8788,40.978,166647.0
2024-08-29 10:15:00,41.32,41.35,41.25,41.34,110164.0,40.978,41.0077,40.9085,40.9978,110164.0
2024-08-29 10:20:00,41.35,41.4,41.32,41.37,58026.0,41.0077,41.0573,40.978,41.0275,58026.0
2024-08-29 10:25:00,41.36,41.48,41.36,41.41,35802.0,41.0176,41.1366,41.0176,41.0672,35802.0
2024-08-29 10:30:00,41.42,41.47,41.38,41.39,30369.0,41.0771,41.1267,41.0375,41.0474,30369.0
2024-08-29 10:35:00,41.38,41.48,41.36,41.47,54236.0,41.0375,41.1366,41.0176,41.1267,54236.0
2024-08-29 10:40:00,41.48,41.5,41.42,41.48,52637.0,41.1366,41.1565,41.0771,41.1366,52637.0
2024-08-29 10:45:00,41.48,41.49,41.41,41.44,33815.0,41.1366,41.1466,41.0672,41.097,33815.0
2024-08-29 10:50:00,41.45,41.47,41.43,41.44,34671.0,41.1069,41.1267,41.087,41.097,34671.0
2024-08-29 10:55:00,41.43,41.45,41.35,41.41,37782.0,41.087,41.1069,41.0077,41.0672,37782.0
2024-08-29 11:00:00,41.41,41.53,41.41,41.48,40807.0,41.0672,41.1862,41.0672,41.1366,40807.0
2024-08-29 11:05:00,41.48,41.53,41.45,41.5,36940.0,41.1366,41.1862,41.1069,41.1565,36940.0
2024-08-29 11:10:00,41.5,41.54,41.46,41.53,41201.0,41.1565,41.1961,41.1168,41.1862,41201.0
2024-08-29 11:15:00,41.53,41.58,41.5,41.51,42100.0,41.1862,41.2358,41.1565,41.1664,42100.0
2024-08-29 11:20:00,41.51,41.58,41.47,41.48,43189.0,41.1664,41.2358,41.1267,41.1366,43189.0
2024-08-29 11:25:00,41.49,41.53,41.47,41.48,33788.0,41.1466,41.1862,41.1267,41.1366,33788.0
2024-08-29 11:30:00,41.49,41.53,41.49,41.49,29328.0,41.1466,41.1862,41.1466,41.1466,29328.0
2024-08-29 11:35:00,41.49,41.56,41.46,41.55,38525.0,41.1466,41.216,41.1168,41.2061,38525.0
2024-08-29 11:40:00,41.55,41.55,41.49,41.52,24550.0,41.2061,41.2061,41.1466,41.1763,24550.0
2024-08-29 11:45:00,41.52,41.57,41.5,41.57,28849.0,41.1763,41.2259,41.1565,41.2259,28849.0
2024-08-29 11:50:00,41.57,41.59,41.54,41.56,40708.0,41.2259,41.2457,41.1961,41.216,40708.0
2024-08-29 11:55:00,41.56,41.56,41.5,41.52,43916.0,41.216,41.216,41.1565,41.1763,43916.0
2024-08-29 12:00:00,41.52,41.65,41.51,41.65,284312.0,41.1763,41.3052,41.1664,41.3052,284312.0
2024-08-29 12:05:00,41.64,41.7,41.62,41.68,48885.0,41.2953,41.3548,41.2755,41.335,48885.0
2024-08-29 12:10:00,41.65,41.71,41.65,41.67,34540.0,41.3052,41.3647,41.3052,41.3251,34540.0
2024-08-29 12:15:00,41.66,41.68,41.64,41.67,21688.0,41.3151,41.335,41.2953,41.3251,21688.0
2024-08-29 12:20:00,41.67,41.7,41.66,41.68,21121.0,41.3251,41.3548,41.3151,41.335,21121.0
2024-08-29 12:25:00,41.68,41.72,41.63,41.72,44734.0,41.335,41.3746,41.2854,41.3746,44734.0
2024-08-29 12:30:00,41.72,41.74,41.68,41.71,32161.0,41.3746,41.3945,41.335,41.3647,32161.0
2024-08-29 12:35:00,41.71,41.73,41.69,41.69,30380.0,41.3647,41.3846,41.3449,41.3449,30380.0
2024-08-29 12:40:00,41.69,41.78,41.69,41.75,35046.0,41.3449,41.4342,41.3449,41.4044,35046.0
2024-08-29 12:45:00,41.76,41.78,41.71,41.72,31053.0,41.4143,41.4342,41.3647,41.3746,31053.0
2024-08-29 12:50:00,41.71,41.75,41.69,41.73,31973.0,41.3647,41.4044,41.3449,41.3846,31973.0
2024-08-29 12:55:00,41.73,41.76,41.71,41.76,36475.0,41.3846,41.4143,41.3647,41.4143,36475.0
2024-08-29 13:00:00,41.75,41.75,41.71,41.72,34591.0,41.4044,41.4044,41.3647,41.3746,34591.0
2024-08-29 13:05:00,41.72,41.75,41.65,41.66,36546.0,41.3746,41.4044,41.3052,41.3151,36546.0
2024-08-29 13:10:00,41.66,41.68,41.63,41.65,19168.0,41.3151,41.335,41.2854,41.3052,19168.0
2024-08-29 13:15:00,41.66,41.69,41.66,41.69,13163.0,41.3151,41.3449,41.3151,41.3449,13163.0
2024-08-29 13:20:00,41.68,41.69,41.61,41.61,27092.0,41.335,41.3449,41.2656,41.2656,27092.0
2024-08-29 13:25:00,41.62,41.62,41.58,41.61,32512.0,41.2755,41.2755,41.2358,41.2656,32512.0
2024-08-29 13:30:00,41.62,41.67,41.61,41.65,46756.0,41.2755,41.3251,41.2656,41.3052,46756.0
2024-08-29 13:35:00,41.65,41.68,41.62,41.66,41578.0,41.3052,41.335,41.2755,41.3151,41578.0
2024-08-29 13:40:00,41.66,41.71,41.65,41.71,19824.0,41.3151,41.3647,41.3052,41.3647,19824.0
2024-08-29 13:45:00,41.7,41.72,41.67,41.7,35953.0,41.3548,41.3746,41.3251,41.3548,35953.0
2024-08-29 13:50:00,41.69,41.82,41.69,41.8,374547.0,41.3449,41.4738,41.3449,41.454,374547.0
2024-08-29 13:55:00,41.8,41.81,41.75,41.75,27358.0,41.454,41.4639,41.4044,41.4044,27358.0
2024-08-29 14:00:00,41.75,41.77,41.7,41.75,47404.0,41.4044,41.4242,41.3548,41.4044,47404.0
2024-08-29 14:05:00,41.75,41.79,41.73,41.79,30670.0,41.4044,41.4441,41.3846,41.4441,30670.0
2024-08-29 14:10:00,41.79,41.85,41.78,41.83,60425.0,41.4441,41.5036,41.4342,41.4837,60425.0
2024-08-29 14:15:00,41.84,41.87,41.8,41.84,53705.0,41.4937,41.5234,41.454,41.4937,53705.0
2024-08-29 14:20:00,41.84,41.88,41.84,41.84,47597.0,41.4937,41.5333,41.4937,41.4937,47597.0
2024-08-29 14:25:00,41.84,41.84,41.76,41.76,91403.0,41.4937,41.4937,41.4143,41.4143,91403.0
2024-08-29 14:30:00,41.75,41.79,41.72,41.73,48848.0,41.4044,41.4441,41.3746,41.3846,48848.0
2024-08-29 14:35:00,41.73,41.75,41.56,41.58,35991.0,41.3846,41.4044,41.216,41.2358,35991.0
2024-08-29 14:40:00,41.56,41.62,41.51,41.55,83188.0,41.216,41.2755,41.1664,41.2061,83188.0
2024-08-29 14:45:00,41.55,41.57,41.49,41.55,70613.0,41.2061,41.2259,41.1466,41.2061,70613.0
2024-08-29 14:50:00,41.56,41.6,41.49,41.59,46284.0,41.216,41.2556,41.1466,41.2457,46284.0
2024-08-29 14:55:00,41.58,41.6,41.54,41.58,27745.0,41.2358,41.2556,41.1961,41.2358,27745.0
2024-08-29 15:00:00,41.58,41.62,41.53,41.59,55184.0,41.2358,41.2755,41.1862,41.2457,55184.0
2024-08-29 15:05:00,41.59,41.64,41.56,41.61,38547.0,41.2457,41.2953,41.216,41.2656,38547.0
2024-08-29 15:10:00,41.61,41.66,41.59,41.63,63438.0,41.2656,41.3151,41.2457,41.2854,63438.0
2024-08-29 15:15:00,41.64,41.73,41.63,41.72,37857.0,41.2953,41.3846,41.2854,41.3746,37857.0
2024-08-29 15:20:00,41.72,41.75,41.69,41.72,41129.0,41.3746,41.4044,41.3449,41.3746,41129.0
2024-08-29 15:25:00,41.72,41.77,41.69,41.77,55254.0,41.3746,41.4242,41.3449,41.4242,55254.0
2024-08-29 15:30:00,41.77,41.77,41.69,41.73,52595.0,41.4242,41.4242,41.3449,41.3846,52595.0
2024-08-29 15:35:00,41.73,41.79,41.72,41.77,41835.0,41.3846,41.4441,41.3746,41.4242,41835.0
2024-08-29 15:40:00,41.77,41.78,41.61,41.63,91051.0,41.4242,41.4342,41.2656,41.2854,91051.0
2024-08-29 15:45:00,41.63,41.69,41.61,41.63,131855.0,41.2854,41.3449,41.2656,41.2854,131855.0
2024-08-29 15:50:00,41.62,41.65,41.5,41.51,253439.0,41.2755,41.3052,41.1565,41.1664,253439.0
2024-08-29 15:55:00,41.51,41.6,41.49,41.58,544634.0,41.1664,41.2556,41.1466,41.2358,544634.0
2024-08-30 09:30:00,41.91,42.09,41.81,42.04,155894.0,41.5631,41.7416,41.4639,41.692,155894.0
2024-08-30 09:35:00,42.04,42.32,42.04,42.26,105144.0,41.692,41.9697,41.692,41.9102,105144.0
2024-08-30 09:40:00,42.26,42.35,42.19,42.31,69374.0,41.9102,41.9994,41.8408,41.9598,69374.0
2024-08-30 09:45:00,42.32,42.33,42.23,42.26,40012.0,41.9697,41.9796,41.8804,41.9102,40012.0
2024-08-30 09:50:00,42.25,42.47,42.23,42.42,72233.0,41.9003,42.1184,41.8804,42.0689,72233.0
2024-08-30 09:55:00,42.41,42.52,42.39,42.44,359470.0,42.0589,42.168,42.0391,42.0887,359470.0
2024-08-30 10:00:00,42.44,42.51,42.34,42.39,77416.0,42.0887,42.1581,41.9895,42.0391,77416.0
2024-08-30 10:05:00,42.38,42.45,42.35,42.41,81798.0,42.0292,42.0986,41.9994,42.0589,81798.0
2024-08-30 10:10:00,42.41,42.47,42.31,42.32,67290.0,42.0589,42.1184,41.9598,41.9697,67290.0
2024-08-30 10:15:00,42.33,42.34,42.24,42.33,74210.0,41.9796,41.9895,41.8903,41.9796,74210.0
2024-08-30 10:20:00,42.33,42.36,42.27,42.35,80183.0,41.9796,42.0094,41.9201,41.9994,80183.0
2024-08-30 10:25:00,42.35,42.45,42.32,42.43,68433.0,41.9994,42.0986,41.9697,42.0788,68433.0
2024-08-30 10:30:00,42.43,42.48,42.4,42.42,91295.0,42.0788,42.1284,42.049,42.0689,91295.0
2024-08-30 10:35:00,42.43,42.48,42.41,42.48,97736.0,42.0788,42.1284,42.0589,42.1284,97736.0
2024-08-30 10:40:00,42.48,42.52,42.45,42.46,144485.0,42.1284,42.168,42.0986,42.1085,144485.0
2024-08-30 10:45:00,42.46,42.49,42.41,42.49,91908.0,42.1085,42.1383,42.0589,42.1383,91908.0
2024-08-30 10:50:00,42.48,42.51,42.35,42.35,88793.0,42.1284,42.1581,41.9994,41.9994,88793.0
2024-08-30 10:55:00,42.33,42.38,42.24,42.26,53628.0,41.9796,42.0292,41.8903,41.9102,53628.0
2024-08-30 11:00:00,42.26,42.39,42.26,42.36,74003.0,41.9102,42.0391,41.9102,42.0094,74003.0
2024-08-30 11:05:00,42.37,42.37,42.28,42.34,38570.0,42.0193,42.0193,41.93,41.9895,38570.0
2024-08-30 11:10:00,42.34,42.39,42.33,42.36,39415.0,41.9895,42.0391,41.9796,42.0094,39415.0
2024-08-30 11:15:00,42.35,42.38,42.23,42.25,45846.0,41.9994,42.0292,41.8804,41.9003,45846.0
2024-08-30 11:20:00,42.25,42.25,42.18,42.23,46908.0,41.9003,41.9003,41.8308,41.8804,46908.0
2024-08-30 11:25:00,42.22,42.23,42.14,42.2,53620.0,41.8705,41.8804,41.7912,41.8507,53620.0
2024-08-30 11:30:00,42.19,42.2,42.07,42.09,38415.0,41.8408,41.8507,41.7218,41.7416,38415.0
2024-08-30 11:35:00,42.09,42.12,41.99,41.99,49421.0,41.7416,41.7713,41.6424,41.6424,49421.0
2024-08-30 11:40:00,41.98,42.1,41.98,42.07,35317.0,41.6325,41.7515,41.6325,41.7218,35317.0
2024-08-30 11:45:00,42.08,42.14,42.08,42.11,19620.0,41.7317,41.7912,41.7317,41.7614,19620.0
2024-08-30 11:50:00,42.11,42.13,42.08,42.12,21438.0,41.7614,41.7813,41.7317,41.7713,21438.0
2024-08-30 11:55:00,42.12,42.14,42.08,42.09,25728.0,41.7713,41.7912,41.7317,41.7416,25728.0
2024-08-30 12:00:00,42.09,42.09,42.0,42.05,26622.0,41.7416,41.7416,41.6523,41.7019,26622.0
2024-08-30 12:05:00,42.05,42.1,42.04,42.09,14834.0,41.7019,41.7515,41.692,41.7416,14834.0
2024-08-30 12:10:00,42.09,42.1,42.06,42.08,13579.0,41.7416,41.7515,41.7118,41.7317,13579.0
2024-08-30 12:15:00,42.08,42.11,42.07,42.07,21516.0,41.7317,41.7614,41.7218,41.7218,21516.0
2024-08-30 12:20:00,42.06,42.11,42.05,42.05,18853.0,41.7118,41.7614,41.7019,41.7019,18853.0
2024-08-30 12:25:00,42.05,42.08,41.99,42.0,29190.0,41.7019,41.7317,41.6424,41.6523,29190.0
2024-08-30 12:30:00,41.99,42.01,41.95,41.96,22268.0,41.6424,41.6622,41.6027,41.6127,22268.0
2024-08-30 12:35:00,41.95,41.98,41.9,41.91,68630.0,41.6027,41.6325,41.5532,41.5631,68630.0
2024-08-30 12:40:00,41.9,41.95,41.87,41.95,28940.0,41.5532,41.6027,41.5234,41.6027,28940.0
2024-08-30 12:45:00,41.95,41.99,41.94,41.97,22615.0,41.6027,41.6424,41.5928,41.6226,22615.0
2024-08-30 12:50:00,41.96,42.05,41.95,42.04,20220.0,41.6127,41.7019,41.6027,41.692,20220.0
2024-08-30 12:55:00,42.04,42.07,42.01,42.02,25307.0,41.692,41.7218,41.6622,41.6722,25307.0
2024-08-30 13:00:00,42.02,42.08,41.99,42.07,23321.0,41.6722,41.7317,41.6424,41.7218,23321.0
2024-08-30 13:05:00,42.07,42.07,41.99,41.99,12370.0,41.7218,41.7218,41.6424,41.6424,12370.0
2024-08-30 13:10:00,42.0,42.05,41.99,42.03,15558.0,41.6523,41.7019,41.6424,41.6821,15558.0
2024-08-30 13:15:00,42.03,42.05,42.02,42.04,17141.0,41.6821,41.7019,41.6722,41.692,17141.0
2024-08-30 13:20:00,42.03,42.04,41.98,42.01,17517.0,41.6821,41.692,41.6325,41.6622,17517.0
2024-08-30 13:25:00,42.02,42.06,42.01,42.06,12610.0,41.6722,41.7118,41.6622,41.7118,12610.0
2024-08-30 13:30:00,42.05,42.1,42.05,42.09,26164.0,41.7019,41.7515,41.7019,41.7416,26164.0
2024-08-30 13:35:00,42.09,42.12,42.07,42.08,15990.0,41.7416,41.7713,41.7218,41.7317,15990.0
2024-08-30 13:40:00,42.08,42.11,42.05,42.11,18976.0,41.7317,41.7614,41.7019,41.7614,18976.0
2024-08-30 13:45:00,42.1,42.14,42.1,42.13,14712.0,41.7515,41.7912,41.7515,41.7813,14712.0
2024-08-30 13:50:00,42.13,42.15,42.11,42.13,15609.0,41.7813,41.8011,41.7614,41.7813,15609.0
2024-08-30 13:55:00,42.13,42.13,42.1,42.12,17141.0,41.7813,41.7813,41.7515,41.7713,17141.0
2024-08-30 14:00:00,42.12,42.13,42.06,42.06,24748.0,41.7713,41.7813,41.7118,41.7118,24748.0
2024-08-30 14:05:00,42.06,42.13,42.05,42.13,25825.0,41.7118,41.7813,41.7019,41.7813,25825.0
2024-08-30 14:10:00,42.13,42.2,42.11,42.18,36615.0,41.7813,41.8507,41.7614,41.8308,36615.0
2024-08-30 14:15:00,42.18,42.18,42.13,42.16,26607.0,41.8308,41.8308,41.7813,41.811,26607.0
2024-08-30 14:20:00,42.17,42.21,42.16,42.19,44815.0,41.8209,41.8606,41.811,41.8408,44815.0
2024-08-30 14:25:00,42.19,42.2,42.08,42.08,52335.0,41.8408,41.8507,41.7317,41.7317,52335.0
2024-08-30 14:30:00,42.09,42.17,42.08,42.17,35038.0,41.7416,41.8209,41.7317,41.8209,35038.0
2024-08-30 14:35:00,42.18,42.18,42.13,42.16,28591.0,41.8308,41.8308,41.7813,41.811,28591.0
2024-08-30 14:40:00,42.16,42.18,42.13,42.16,24830.0,41.811,41.8308,41.7813,41.811,24830.0
2024-08-30 14:45:00,42.16,42.19,42.16,42.18,27300.0,41.811,41.8408,41.811,41.8308,27300.0
2024-08-30 14:50:00,42.18,42.21,42.17,42.19,30169.0,41.8308,41.8606,41.8209,41.8408,30169.0
2024-08-30 14:55:00,42.19,42.21,42.17,42.19,20558.0,41.8408,41.8606,41.8209,41.8408,20558.0
2024-08-30 15:00:00,42.18,42.22,42.17,42.19,27890.0,41.8308,41.8705,41.8209,41.8408,27890.0
2024-08-30 15:05:00,42.19,42.22,42.17,42.21,27717.0,41.8408,41.8705,41.8209,41.8606,27717.0
2024-08-30 15:10:00,42.21,42.21,42.17,42.2,50045.0,41.8606,41.8606,41.8209,41.8507,50045.0
2024-08-30 15:15:00,42.19,42.32,42.18,42.31,48222.0,41.8408,41.9697,41.8308,41.9598,48222.0
2024-08-30 15:20:00,42.31,42.46,42.31,42.44,91994.0,41.9598,42.1085,41.9598,42.0887,91994.0
2024-08-30 15:25:00,42.43,42.46,42.39,42.4,79537.0,42.0788,42.1085,42.0391,42.049,79537.0
2024-08-30 15:30:00,42.4,42.44,42.34,42.38,102175.0,42.049,42.0887,41.9895,42.0292,102175.0
2024-08-30 15:35:00,42.39,42.45,42.36,42.44,95735.0,42.0391,42.0986,42.0094,42.0887,95735.0
2024-08-30 15:40:00,42.44,42.47,42.42,42.43,94764.0,42.0887,42.1184,42.0689,42.0788,94764.0
2024-08-30 15:45:00,42.43,42.47,42.4,42.43,104184.0,42.0788,42.1184,42.049,42.0788,104184.0
2024-08-30 15:50:00,42.43,42.55,42.4,42.52,438216.0,42.0788,42.1978,42.049,42.168,438216.0
2024-08-30 15:55:00,42.52,42.62,42.47,42.49,731920.0,42.168,42.2672,42.1184,42.1383,731920.0
2024-09-03 09:30:00,42.1,42.53,42.04,42.53,252667.0,41.7515,42.1779,41.692,42.1779,252667.0
2024-09-03 09:35:00,42.51,42.69,42.47,42.68,80502.0,42.1581,42.3366,42.1184,42.3267,80502.0
2024-09-03 09:40:00,42.68,42.72,42.47,42.49,81082.0,42.3267,42.3664,42.1184,42.1383,81082.0
2024-09-03 09:45:00,42.48,42.52,42.35,42.45,60748.0,42.1284,42.168,41.9994,42.0986,60748.0
2024-09-03 09:50:00,42.46,42.46,42.27,42.44,52713.0,42.1085,42.1085,41.9201,42.0887,52713.0
2024-09-03 09:55:00,42.44,42.64,42.39,42.6,32515.0,42.0887,42.287,42.0391,42.2474,32515.0
2024-09-03 10:00:00,42.6,42.6,42.44,42.48,83631.0,42.2474,42.2474,42.0887,42.1284,83631.0
2024-09-03 10:05:00,42.49,42.52,42.36,42.44,113741.0,42.1383,42.168,42.0094,42.0887,113741.0
2024-09-03 10:10:00,42.43,42.45,42.23,42.26,125202.0,42.0788,42.0986,41.8804,41.9102,125202.0
2024-09-03 10:15:00,42.26,42.31,42.17,42.29,113140.0,41.9102,41.9598,41.8209,41.9399,113140.0
2024-09-03 10:20:00,42.28,42.34,42.23,42.29,98347.0,41.93,41.9895,41.8804,41.9399,98347.0
2024-09-03 10:25:00,42.3,42.34,42.21,42.29,90864.0,41.9498,41.9895,41.8606,41.9399,90864.0
2024-09-03 10:30:00,42.29,42.35,42.24,42.34,51959.0,41.9399,41.9994,41.8903,41.9895,51959.0
2024-09-03 10:35:00,42.33,42.39,42.31,42.39,49553.0,41.9796,42.0391,41.9598,42.0391,49553.0
2024-09-03 10:40:00,42.39,42.51,42.37,42.48,49107.0,42.0391,42.1581,42.0193,42.1284,49107.0
2024-09-03 10:45:00,42.47,42.47,42.36,42.4,38252.0,42.1184,42.1184,42.0094,42.049,38252.0
2024-09-03 10:50:00,42.41,42.5,42.37,42.45,32353.0,42.0589,42.1482,42.0193,42.0986,32353.0
2024-09-03 10:55:00,42.45,42.46,42.39,42.41,37937.0,42.0986,42.1085,42.0391,42.0589,37937.0
2024-09-03 11:00:00,42.41,42.5,42.34,42.5,59721.0,42.0589,42.1482,41.9895,42.1482,59721.0
2024-09-03 11:05:00,42.5,42.65,42.48,42.56,57731.0,42.1482,42.2969,42.1284,42.2077,57731.0
2024-09-03 11:10:00,42.57,42.64,42.53,42.59,31314.0,42.2176,42.287,42.1779,42.2374,31314.0
2024-09-03 11:15:00,42.59,42.65,42.58,42.64,18737.0,42.2374,42.2969,42.2275,42.287,18737.0
2024-09-03 11:20:00,42.64,42.67,42.54,42.54,70351.0,42.287,42.3168,42.1879,42.1879,70351.0
2024-09-03 11:25:00,42.54,42.69,42.52,42.69,61863.0,42.1879,42.3366,42.168,42.3366,61863.0
2024-09-03 11:30:00,42.69,42.73,42.69,42.71,53708.0,42.3366,42.3763,42.3366,42.3565,53708.0
2024-09-03 11:35:00,42.71,42.74,42.7,42.73,72539.0,42.3565,42.3862,42.3465,42.3763,72539.0
2024-09-03 11:40:00,42.73,42.73,42.54,42.58,41730.0,42.3763,42.3763,42.1879,42.2275,41730.0
2024-09-03 11:45:00,42.57,42.61,42.55,42.59,28774.0,42.2176,42.2573,42.1978,42.2374,28774.0
2024-09-03 11:50:00,42.59,42.63,42.58,42.59,17877.0,42.2374,42.2771,42.2275,42.2374,17877.0
2024-09-03 11:55:00,42.61,42.62,42.58,42.59,13189.0,42.2573,42.2672,42.2275,42.2374,13189.0
2024-09-03 12:00:00,42.59,42.64,42.58,42.59,24137.0,42.2374,42.287,42.2275,42.2374,24137.0
2024-09-03 12:05:00,42.59,42.62,42.54,42.55,19890.0,42.2374,42.2672,42.1879,42.1978,19890.0
2024-09-03 12:10:00,42.55,42.6,42.49,42.59,21874.0,42.1978,42.2474,42.1383,42.2374,21874.0
2024-09-03 12:15:00,42.59,42.6,42.54,42.59,24508.0,42.2374,42.2474,42.1879,42.2374,24508.0
2024-09-03 12:20:00,42.6,42.63,42.59,42.59,33332.0,42.2474,42.2771,42.2374,42.2374,33332.0
2024-09-03 12:25:00,42.59,42.63,42.57,42.63,17344.0,42.2374,42.2771,42.2176,42.2771,17344.0
2024-09-03 12:30:00,42.63,42.63,42.59,42.61,17566.0,42.2771,42.2771,42.2374,42.2573,17566.0
2024-09-03 12:35:00,42.6,42.64,42.58,42.62,18031.0,42.2474,42.287,42.2275,42.2672,18031.0
2024-09-03 12:40:00,42.63,42.64,42.59,42.63,17521.0,42.2771,42.287,42.2374,42.2771,17521.0
2024-09-03 12:45:00,42.63,42.65,42.57,42.58,30590.0,42.2771,42.2969,42.2176,42.2275,30590.0
2024-09-03 12:50:00,42.59,42.62,42.56,42.59,16475.0,42.2374,42.2672,42.2077,42.2374,16475.0
2024-09-03 12:55:00,42.59,42.59,42.52,42.55,15905.0,42.2374,42.2374,42.168,42.1978,15905.0
2024-09-03 13:00:00,42.55,42.56,42.49,42.53,15616.0,42.1978,42.2077,42.1383,42.1779,15616.0
2024-09-03 13:05:00,42.54,42.57,42.53,42.55,17839.0,42.1879,42.2176,42.1779,42.1978,17839.0
2024-09-03 13:10:00,42.56,42.57,42.47,42.48,50241.0,42.2077,42.2176,42.1184,42.1284,50241.0
2024-09-03 13:15:00,42.48,42.55,42.47,42.55,22122.0,42.1284,42.1978,42.1184,42.1978,22122.0
2024-09-03 13:20:00,42.55,42.65,42.54,42.64,25373.0,42.1978,42.2969,42.1879,42.287,25373.0
2024-09-03 13:25:00,42.65,42.66,42.63,42.64,14389.0,42.2969,42.3069,42.2771,42.287,14389.0
2024-09-03 13:30:00,42.64,42.64,42.55,42.59,42784.0,42.287,42.287,42.1978,42.2374,42784.0
2024-09-03 13:35:00,42.59,42.64,42.56,42.64,19946.0,42.2374,42.287,42.2077,42.287,19946.0
2024-09-03 13:40:00,42.64,42.64,42.59,42.61,24001.0,42.287,42.287,42.2374,42.2573,24001.0
2024-09-03 13:45:00,42.61,42.64,42.58,42.62,20637.0,42.2573,42.287,42.2275,42.2672,20637.0
2024-09-03 13:50:00,42.62,42.63,42.59,42.61,20226.0,42.2672,42.2771,42.2374,42.2573,20226.0
2024-09-03 13:55:00,42.6,42.62,42.49,42.51,35913.0,42.2474,42.2672,42.1383,42.1581,35913.0
2024-09-03 14:00:00,42.51,42.51,42.37,42.44,83450.0,42.1581,42.1581,42.0193,42.0887,83450.0
2024-09-03 14:05:00,42.44,42.47,42.34,42.35,129341.0,42.0887,42.1184,41.9895,41.9994,129341.0
2024-09-03 14:10:00,42.34,42.41,42.31,42.4,92213.0,41.9895,42.0589,41.9598,42.049,92213.0
2024-09-03 14:15:00,42.4,42.42,42.35,42.36,30709.0,42.049,42.0689,41.9994,42.0094,30709.0
2024-09-03 14:20:00,42.36,42.39,42.31,42.32,46677.0,42.0094,42.0391,41.9598,41.9697,46677.0
2024-09-03 14:25:00,42.32,42.33,42.25,42.27,43944.0,41.9697,41.9796,41.9003,41.9201,43944.0
2024-09-03 14:30:00,42.26,42.31,42.23,42.3,36351.0,41.9102,41.9598,41.8804,41.9498,36351.0
2024-09-03 14:35:00,42.3,42.35,42.29,42.32,66899.0,41.9498,41.9994,41.9399,41.9697,66899.0
2024-09-03 14:40:00,42.33,42.35,42.3,42.33,46036.0,41.9796,41.9994,41.9498,41.9796,46036.0
2024-09-03 14:45:00,42.33,42.36,42.3,42.32,49495.0,41.9796,42.0094,41.9498,41.9697,49495.0
2024-09-03 14:50:00,42.33,42.38,42.31,42.35,28214.0,41.9796,42.0292,41.9598,41.9994,28214.0
2024-09-03 14:55:00,42.35,42.36,42.31,42.33,29012.0,41.9994,42.0094,41.9598,41.9796,29012.0
2024-09-03 15:00:00,42.33,42.34,42.26,42.3,37084.0,41.9796,41.9895,41.9102,41.9498,37084.0
2024-09-03 15:05:00,42.31,42.35,42.26,42.26,19968.0,41.9598,41.9994,41.9102,41.9102,19968.0
2024-09-03 15:10:00,42.27,42.32,42.24,42.27,36480.0,41.9201,41.9697,41.8903,41.9201,36480.0
2024-09-03 15:15:00,42.27,42.31,42.23,42.25,36254.0,41.9201,41.9598,41.8804,41.9003,36254.0
2024-09-03 15:20:00,42.25,42.27,42.21,42.22,45737.0,41.9003,41.9201,41.8606,41.8705,45737.0
2024-09-03 15:25:00,42.22,42.25,42.18,42.23,87026.0,41.8705,41.9003,41.8308,41.8804,87026.0
2024-09-03 15:30:00,42.23,42.25,42.17,42.21,88374.0,41.8804,41.9003,41.8209,41.8606,88374.0
2024-09-03 15:35:00,42.21,42.21,42.11,42.15,143260.0,41.8606,41.8606,41.7614,41.8011,143260.0
2024-09-03 15:40:00,42.15,42.28,42.12,42.28,109135.0,41.8011,41.93,41.7713,41.93,109135.0
2024-09-03 15:45:00,42.28,42.3,42.24,42.29,117626.0,41.93,41.9498,41.8903,41.9399,117626.0
2024-09-03 15:50:00,42.29,42.33,42.22,42.26,197781.0,41.9399,41.9796,41.8705,41.9102,197781.0
2024-09-03 15:55:00,42.26,42.38,42.25,42.38,549303.0,41.9102,42.0292,41.9003,42.0292,549303.0
2024-09-04 09:30:00,42.28,42.36,42.16,42.32,83144.0,41.93,42.0094,41.811,41.9697,83144.0
2024-09-04 09:35:00,42.34,42.47,42.25,42.46,51388.0,41.9895,42.1184,41.9003,42.1085,51388.0
2024-09-04 09:40:00,42.46,42.53,42.33,42.36,59039.0,42.1085,42.1779,41.9796,42.0094,59039.0
2024-09-04 09:45:00,42.37,42.4,42.22,42.35,30011.0,42.0193,42.049,41.8705,41.9994,30011.0
2024-09-04 09:50:00,42.34,42.45,42.34,42.45,36858.0,41.9895,42.0986,41.9895,42.0986,36858.0
2024-09-04 09:55:00,42.44,42.68,42.42,42.66,58445.0,42.0887,42.3267,42.0689,42.3069,58445.0
2024-09-04 10:00:00,42.67,42.68,42.39,42.53,118080.0,42.3168,42.3267,42.0391,42.1779,118080.0
2024-09-04 10:05:00,42.53,42.56,42.45,42.51,51018.0,42.1779,42.2077,42.0986,42.1581,51018.0
2024-09-04 10:10:00,42.51,42.51,42.41,42.44,71991.0,42.1581,42.1581,42.0589,42.0887,71991.0
2024-09-04 10:15:00,42.46,42.57,42.37,42.37,56735.0,42.1085,42.2176,42.0193,42.0193,56735.0
2024-09-04 10:20:00,42.39,42.47,42.32,42.45,47416.0,42.0391,42.1184,41.9697,42.0986,47416.0
2024-09-04 10:25:00,42.45,42.51,42.4,42.51,49693.0,42.0986,42.1581,42.049,42.1581,49693.0
2024-09-04 10:30:00,42.52,42.53,42.43,42.52,21802.0,42.168,42.1779,42.0788,42.168,21802.0
2024-09-04 10:35:00,42.53,42.61,42.49,42.57,34667.0,42.1779,42.2573,42.1383,42.2176,34667.0
2024-09-04 10:40:00,42.57,42.71,42.57,42.71,55415.0,42.2176,42.3565,42.2176,42.3565,55415.0
2024-09-04 10:45:00,42.69,42.86,42.69,42.82,67413.0,42.3366,42.5052,42.3366,42.4655,67413.0
2024-09-04 10:50:00,42.84,42.87,42.76,42.76,75178.0,42.4854,42.5151,42.406,42.406,75178.0
2024-09-04 10:55:00,42.77,42.84,42.75,42.76,67902.0,42.416,42.4854,42.3961,42.406,67902.0
2024-09-04 11:00:00,42.76,42.77,42.65,42.72,27184.0,42.406,42.416,42.2969,42.3664,27184.0
2024-09-04 11:05:00,42.71,42.73,42.64,42.65,22048.0,42.3565,42.3763,42.287,42.2969,22048.0
2024-09-04 11:10:00,42.65,42.69,42.61,42.64,63522.0,42.2969,42.3366,42.2573,42.287,63522.0
2024-09-04 11:15:00,42.64,42.66,42.59,42.64,26803.0,42.287,42.3069,42.2374,42.287,26803.0
2024-09-04 11:20:00,42.65,42.66,42.58,42.62,14808.0,42.2969,42.3069,42.2275,42.2672,14808.0
2024-09-04 11:25:00,42.62,42.64,42.57,42.58,35983.0,42.2672,42.287,42.2176,42.2275,35983.0
2024-09-04 11:30:00,42.57,42.57,42.46,42.49,50431.0,42.2176,42.2176,42.1085,42.1383,50431.0
2024-09-04 11:35:00,42.48,42.52,42.44,42.45,33094.0,42.1284,42.168,42.0887,42.0986,33094.0
2024-09-04 11:40:00,42.45,42.5,42.42,42.47,23464.0,42.0986,42.1482,42.0689,42.1184,23464.0
2024-09-04 11:45:00,42.48,42.53,42.46,42.49,91409.0,42.1284,42.1779,42.1085,42.1383,91409.0
2024-09-04 11:50:00,42.5,42.55,42.48,42.55,37254.0,42.1482,42.1978,42.1284,42.1978,37254.0
2024-09-04 11:55:00,42.54,42.55,42.51,42.54,25637.0,42.1879,42.1978,42.1581,42.1879,25637.0
2024-09-04 12:00:00,42.55,42.58,42.5,42.5,19783.0,42.1978,42.2275,42.1482,42.1482,19783.0
2024-09-04 12:05:00,42.5,42.56,42.47,42.53,26288.0,42.1482,42.2077,42.1184,42.1779,26288.0
2024-09-04 12:10:00,42.54,42.56,42.5,42.52,19498.0,42.1879,42.2077,42.1482,42.168,19498.0
2024-09-04 12:15:00,42.52,42.59,42.51,42.55,22956.0,42.168,42.2374,42.1581,42.1978,22956.0
2024-09-04 12:20:00,42.54,42.61,42.53,42.61,23546.0,42.1879,42.2573,42.1779,42.2573,23546.0
2024-09-04 12:25:00,42.61,42.67,42.61,42.66,20677.0,42.2573,42.3168,42.2573,42.3069,20677.0
2024-09-04 12:30:00,42.66,42.79,42.65,42.77,26591.0,42.3069,42.4358,42.2969,42.416,26591.0
2024-09-04 12:35:00,42.77,42.82,42.73,42.8,80469.0,42.416,42.4655,42.3763,42.4457,80469.0
2024-09-04 12:40:00,42.8,42.81,42.67,42.68,20674.0,42.4457,42.4556,42.3168,42.3267,20674.0
2024-09-04 12:45:00,42.69,42.79,42.69,42.77,48972.0,42.3366,42.4358,42.3366,42.416,48972.0
2024-09-04 12:50:00,42.75,42.78,42.72,42.77,12533.0,42.3961,42.4259,42.3664,42.416,12533.0
2024-09-04 12:55:00,42.77,42.78,42.68,42.7,26886.0,42.416,42.4259,42.3267,42.3465,26886.0
2024-09-04 13:00:00,42.7,42.75,42.66,42.67,43038.0,42.3465,42.3961,42.3069,42.3168,43038.0
2024-09-04 13:05:00,42.69,42.7,42.66,42.68,18989.0,42.3366,42.3465,42.3069,42.3267,18989.0
2024-09-04 13:10:00,42.68,42.69,42.63,42.63,21591.0,42.3267,42.3366,42.2771,42.2771,21591.0
2024-09-04 13:15:00,42.63,42.65,42.6,42.64,24238.0,42.2771,42.2969,42.2474,42.287,24238.0
2024-09-04 13:20:00,42.64,42.67,42.59,42.6,21444.0,42.287,42.3168,42.2374,42.2474,21444.0
2024-09-04 13:25:00,42.6,42.62,42.58,42.59,24488.0,42.2474,42.2672,42.2275,42.2374,24488.0
2024-09-04 13:30:00,42.59,42.61,42.54,42.55,18662.0,42.2374,42.2573,42.1879,42.1978,18662.0
2024-09-04 13:35:00,42.54,42.55,42.47,42.48,29793.0,42.1879,42.1978,42.1184,42.1284,29793.0
2024-09-04 13:40:00,42.49,42.52,42.45,42.47,13046.0,42.1383,42.168,42.0986,42.1184,13046.0
2024-09-04 13:45:00,42.46,42.49,42.42,42.43,16748.0,42.1085,42.1383,42.0689,42.0788,16748.0
2024-09-04 13:50:00,42.42,42.46,42.4,42.43,25179.0,42.0689,42.1085,42.049,42.0788,25179.0
2024-09-04 13:55:00,42.42,42.43,42.39,42.4,15239.0,42.0689,42.0788,42.0391,42.049,15239.0
2024-09-04 14:00:00,42.39,42.4,42.35,42.4,27284.0,42.0391,42.049,41.9994,42.049,27284.0
2024-09-04 14:05:00,42.4,42.42,42.35,42.36,23305.0,42.049,42.0689,41.9994,42.0094,23305.0
2024-09-04 14:10:00,42.36,42.42,42.35,42.41,15737.0,42.0094,42.0689,41.9994,42.0589,15737.0
2024-09-04 14:15:00,42.41,42.44,42.38,42.39,18752.0,42.0589,42.0887,42.0292,42.0391,18752.0
2024-09-04 14:20:00,42.4,42.42,42.38,42.41,18615.0,42.049,42.0689,42.0292,42.0589,18615.0
2024-09-04 14:25:00,42.41,42.47,42.41,42.44,19814.0,42.0589,42.1184,42.0589,42.0887,19814.0
2024-09-04 14:30:00,42.43,42.47,42.41,42.42,24602.0,42.0788,42.1184,42.0589,42.0689,24602.0
2024-09-04 14:35:00,42.42,42.43,42.37,42.38,22592.0,42.0689,42.0788,42.0193,42.0292,22592.0
2024-09-04 14:40:00,42.38,42.4,42.35,42.38,26894.0,42.0292,42.049,41.9994,42.0292,26894.0
2024-09-04 14:45:00,42.38,42.45,42.36,42.44,19166.0,42.0292,42.0986,42.0094,42.0887,19166.0
2024-09-04 14:50:00,42.44,42.47,42.43,42.46,23030.0,42.0887,42.1184,42.0788,42.1085,23030.0
2024-09-04 14:55:00,42.45,42.47,42.4,42.41,20887.0,42.0986,42.1184,42.049,42.0589,20887.0
2024-09-04 15:00:00,42.41,42.42,42.34,42.39,28800.0,42.0589,42.0689,41.9895,42.0391,28800.0
2024-09-04 15:05:00,42.38,42.38,42.32,42.38,24726.0,42.0292,42.0292,41.9697,42.0292,24726.0
2024-09-04 15:10:00,42.38,42.43,42.37,42.4,40746.0,42.0292,42.0788,42.0193,42.049,40746.0
2024-09-04 15:15:00,42.4,42.41,42.37,42.39,23129.0,42.049,42.0589,42.0193,42.0391,23129.0
2024-09-04 15:20:00,42.39,42.42,42.37,42.41,34101.0,42.0391,42.0689,42.0193,42.0589,34101.0
2024-09-04 15:25:00,42.41,42.45,42.37,42.44,26562.0,42.0589,42.0986,42.0193,42.0887,26562.0
2024-09-04 15:30:00,42.43,42.45,42.32,42.34,51676.0,42.0788,42.0986,41.9697,41.9895,51676.0
2024-09-04 15:35:00,42.34,42.37,42.32,42.34,37952.0,41.9895,42.0193,41.9697,41.9895,37952.0
2024-09-04 15:40:00,42.34,42.44,42.34,42.42,73243.0,41.9895,42.0887,41.9895,42.0689,73243.0
2024-09-04 15:45:00,42.41,42.43,42.34,42.41,101208.0,42.0589,42.0788,41.9895,42.0589,101208.0
2024-09-04 15:50:00,42.4,42.48,42.34,42.41,159388.0,42.049,42.1284,41.9895,42.0589,159388.0
2024-09-04 15:55:00,42.41,42.45,42.36,42.36,348195.0,42.0589,42.0986,42.0094,42.0094,348195.0
2024-09-05 09:30:00,42.82,42.92,42.65,42.7,176028.0,42.4655,42.5647,42.2969,42.3465,176028.0
2024-09-05 09:35:00,42.71,42.98,42.69,42.97,77963.0,42.3565,42.6242,42.3366,42.6143,77963.0
2024-09-05 09:40:00,42.98,43.55,42.97,43.53,150663.0,42.6242,43.1895,42.6143,43.1697,150663.0
2024-09-05 09:45:00,43.52,43.68,43.48,43.52,227855.0,43.1597,43.3184,43.1201,43.1597,227855.0
2024-09-05 09:50:00,43.53,43.79,43.42,43.74,136163.0,43.1697,43.4275,43.0606,43.3779,136163.0
2024-09-05 09:55:00,43.74,43.76,43.58,43.59,122980.0,43.3779,43.3978,43.2193,43.2292,122980.0
2024-09-05 10:00:00,43.61,43.89,43.6,43.69,129630.0,43.249,43.5267,43.2391,43.3283,129630.0
2024-09-05 10:05:00,43.67,43.67,43.39,43.4,89534.0,43.3085,43.3085,43.0308,43.0407,89534.0
2024-09-05 10:10:00,43.4,43.45,43.15,43.18,58274.0,43.0407,43.0903,42.7928,42.8226,58274.0
2024-09-05 10:15:00,43.17,43.35,43.16,43.31,90396.0,42.8126,42.9912,42.8027,42.9515,90396.0
2024-09-05 10:20:00,43.31,43.45,43.31,43.41,38942.0,42.9515,43.0903,42.9515,43.0507,38942.0
2024-09-05 10:25:00,43.42,43.42,43.24,43.25,56170.0,43.0606,43.0606,42.8821,42.892,56170.0
2024-09-05 10:30:00,43.23,43.3,43.18,43.21,65987.0,42.8721,42.9416,42.8226,42.8523,65987.0
2024-09-05 10:35:00,43.21,43.22,43.16,43.19,38907.0,42.8523,42.8622,42.8027,42.8325,38907.0
2024-09-05 10:40:00,43.18,43.4,43.17,43.35,174911.0,42.8226,43.0407,42.8126,42.9912,174911.0
2024-09-05 10:45:00,43.35,43.39,43.17,43.2,183122.0,42.9912,43.0308,42.8126,42.8424,183122.0
2024-09-05 10:50:00,43.18,43.25,43.14,43.19,127675.0,42.8226,42.892,42.7829,42.8325,127675.0
2024-09-05 10:55:00,43.2,43.24,43.04,43.05,90624.0,42.8424,42.8821,42.6837,42.6936,90624.0
2024-09-05 11:00:00,43.05,43.06,42.94,42.97,75184.0,42.6936,42.7036,42.5845,42.6143,75184.0
2024-09-05 11:05:00,42.97,43.11,42.97,43.05,40366.0,42.6143,42.7531,42.6143,42.6936,40366.0
2024-09-05 11:10:00,43.05,43.08,42.82,42.83,79934.0,42.6936,42.7234,42.4655,42.4755,79934.0
2024-09-05 11:15:00,42.84,42.88,42.8,42.84,58807.0,42.4854,42.525,42.4457,42.4854,58807.0
2024-09-05 11:20:00,42.84,42.85,42.74,42.76,95167.0,42.4854,42.4953,42.3862,42.406,95167.0
2024-09-05 11:25:00,42.75,42.76,42.58,42.6,107929.0,42.3961,42.406,42.2275,42.2474,107929.0
2024-09-05 11:30:00,42.6,42.66,42.58,42.64,73041.0,42.2474,42.3069,42.2275,42.287,73041.0
2024-09-05 11:35:00,42.64,42.67,42.55,42.57,78288.0,42.287,42.3168,42.1978,42.2176,78288.0
2024-09-05 11:40:00,42.56,42.67,42.56,42.66,53555.0,42.2077,42.3168,42.2077,42.3069,53555.0
2024-09-05 11:45:00,42.66,42.66,42.59,42.64,51378.0,42.3069,42.3069,42.2374,42.287,51378.0
2024-09-05 11:50:00,42.64,42.64,42.54,42.58,39592.0,42.287,42.287,42.1879,42.2275,39592.0
2024-09-05 11:55:00,42.59,42.59,42.47,42.47,29819.0,42.2374,42.2374,42.1184,42.1184,29819.0
2024-09-05 12:00:00,42.47,42.51,42.42,42.48,57324.0,42.1184,42.1581,42.0689,42.1284,57324.0
2024-09-05 12:05:00,42.47,42.52,42.46,42.5,20580.0,42.1184,42.168,42.1085,42.1482,20580.0
2024-09-05 12:10:00,42.5,42.51,42.45,42.48,43037.0,42.1482,42.1581,42.0986,42.1284,43037.0
2024-09-05 12:15:00,42.49,42.5,42.38,42.47,49164.0,42.1383,42.1482,42.0292,42.1184,49164.0
2024-09-05 12:20:00,42.47,42.52,42.44,42.45,24611.0,42.1184,42.168,42.0887,42.0986,24611.0
2024-09-05 12:25:00,42.46,42.52,42.44,42.48,27241.0,42.1085,42.168,42.0887,42.1284,27241.0
2024-09-05 12:30:00,42.48,42.53,42.44,42.52,30415.0,42.1284,42.1779,42.0887,42.168,30415.0
2024-09-05 12:35:00,42.52,42.58,42.48,42.49,33284.0,42.168,42.2275,42.1284,42.1383,33284.0
2024-09-05 12:40:00,42.5,42.54,42.48,42.52,19601.0,42.1482,42.1879,42.1284,42.168,19601.0
2024-09-05 12:45:00,42.51,42.61,42.49,42.6,25569.0,42.1581,42.2573,42.1383,42.2474,25569.0
2024-09-05 12:50:00,42.6,42.7,42.59,42.69,44252.0,42.2474,42.3465,42.2374,42.3366,44252.0
2024-09-05 12:55:00,42.69,42.77,42.68,42.75,76846.0,42.3366,42.416,42.3267,42.3961,76846.0
2024-09-05 13:00:00,42.75,42.83,42.72,42.77,54062.0,42.3961,42.4755,42.3664,42.416,54062.0
2024-09-05 13:05:00,42.77,42.78,42.71,42.73,31210.0,42.416,42.4259,42.3565,42.3763,31210.0
2024-09-05 13:10:00,42.73,42.86,42.73,42.82,26638.0,42.3763,42.5052,42.3763,42.4655,26638.0
2024-09-05 13:15:00,42.82,42.9,42.78,42.9,33148.0,42.4655,42.5449,42.4259,42.5449,33148.0
2024-09-05 13:20:00,42.89,42.9,42.83,42.88,41640.0,42.535,42.5449,42.4755,42.525,41640.0
2024-09-05 13:25:00,42.88,42.92,42.82,42.83,41012.0,42.525,42.5647,42.4655,42.4755,41012.0
2024-09-05 13:30:00,42.83,42.88,42.8,42.87,25636.0,42.4755,42.525,42.4457,42.5151,25636.0
2024-09-05 13:35:00,42.88,42.93,42.85,42.9,31751.0,42.525,42.5746,42.4953,42.5449,31751.0
2024-09-05 13:40:00,42.9,42.95,42.85,42.95,25975.0,42.5449,42.5945,42.4953,42.5945,25975.0
2024-09-05 13:45:00,42.96,42.98,42.92,42.95,33693.0,42.6044,42.6242,42.5647,42.5945,33693.0
2024-09-05 13:50:00,42.95,42.95,42.9,42.93,39800.0,42.5945,42.5945,42.5449,42.5746,39800.0
2024-09-05 13:55:00,42.93,43.01,42.93,42.99,35862.0,42.5746,42.654,42.5746,42.6341,35862.0
2024-09-05 14:00:00,43.0,43.02,42.72,42.87,326811.0,42.6441,42.6639,42.3664,42.5151,326811.0
2024-09-05 14:05:00,42.86,42.95,42.84,42.89,38575.0,42.5052,42.5945,42.4854,42.535,38575.0
2024-09-05 14:10:00,42.89,42.91,42.81,42.82,19168.0,42.535,42.5548,42.4556,42.4655,19168.0
2024-09-05 14:15:00,42.81,42.83,42.74,42.75,28760.0,42.4556,42.4755,42.3862,42.3961,28760.0
2024-09-05 14:20:00,42.76,42.76,42.67,42.67,15845.0,42.406,42.406,42.3168,42.3168,15845.0
2024-09-05 14:25:00,42.67,42.69,42.61,42.61,30554.0,42.3168,42.3366,42.2573,42.2573,30554.0
2024-09-05 14:30:00,42.62,42.64,42.6,42.62,25908.0,42.2672,42.287,42.2474,42.2672,25908.0
2024-09-05 14:35:00,42.61,42.62,42.56,42.58,41434.0,42.2573,42.2672,42.2077,42.2275,41434.0
2024-09-05 14:40:00,42.59,42.62,42.51,42.54,54519.0,42.2374,42.2672,42.1581,42.1879,54519.0
2024-09-05 14:45:00,42.54,42.54,42.47,42.53,43652.0,42.1879,42.1879,42.1184,42.1779,43652.0
2024-09-05 14:50:00,42.52,42.54,42.45,42.46,50541.0,42.168,42.1879,42.0986,42.1085,50541.0
2024-09-05 14:55:00,42.45,42.47,42.42,42.44,33086.0,42.0986,42.1184,42.0689,42.0887,33086.0
2024-09-05 15:00:00,42.44,42.44,42.38,42.43,43505.0,42.0887,42.0887,42.0292,42.0788,43505.0
2024-09-05 15:05:00,42.42,42.42,42.3,42.32,44907.0,42.0689,42.0689,41.9498,41.9697,44907.0
2024-09-05 15:10:00,42.31,42.34,42.28,42.31,41041.0,41.9598,41.9895,41.93,41.9598,41041.0
2024-09-05 15:15:00,42.3,42.31,42.2,42.26,84910.0,41.9498,41.9598,41.8507,41.9102,84910.0
2024-09-05 15:20:00,42.25,42.28,42.21,42.27,43601.0,41.9003,41.93,41.8606,41.9201,43601.0
2024-09-05 15:25:00,42.27,42.35,42.25,42.35,40095.0,41.9201,41.9994,41.9003,41.9994,40095.0
2024-09-05 15:30:00,42.34,42.39,42.31,42.36,66056.0,41.9895,42.0391,41.9598,42.0094,66056.0
2024-09-05 15:35:00,42.36,42.39,42.28,42.29,64027.0,42.0094,42.0391,41.93,41.9399,64027.0
2024-09-05 15:40:00,42.29,42.29,42.17,42.18,71962.0,41.9399,41.9399,41.8209,41.8308,71962.0
2024-09-05 15:45:00,42.18,42.26,42.14,42.23,99255.0,41.8308,41.9102,41.7912,41.8804,99255.0
2024-09-05 15:50:00,42.22,42.26,42.11,42.14,153255.0,41.8705,41.9102,41.7614,41.7912,153255.0
2024-09-05 15:55:00,42.15,42.18,42.06,42.16,449011.0,41.8011,41.8308,41.7118,41.811,449011.0
2024-09-06 09:30:00,42.14,42.77,42.12,42.71,134043.0,41.7912,42.416,41.7713,42.3565,134043.0
2024-09-06 09:35:00,42.72,42.83,42.69,42.69,65746.0,42.3664,42.4755,42.3366,42.3366,65746.0
2024-09-06 09:40:00,42.69,43.02,42.68,42.95,119245.0,42.3366,42.6639,42.3267,42.5945,119245.0
2024-09-06 09:45:00,42.97,43.04,42.85,42.91,56747.0,42.6143,42.6837,42.4953,42.5548,56747.0
2024-09-06 09:50:00,42.89,42.97,42.83,42.92,36899.0,42.535,42.6143,42.4755,42.5647,36899.0
2024-09-06 09:55:00,42.94,43.02,42.82,42.84,38937.0,42.5845,42.6639,42.4655,42.4854,38937.0
2024-09-06 10:00:00,42.82,42.82,42.66,42.68,49153.0,42.4655,42.4655,42.3069,42.3267,49153.0
2024-09-06 10:05:00,42.69,42.77,42.55,42.66,176710.0,42.3366,42.416,42.1978,42.3069,176710.0
2024-09-06 10:10:00,42.68,42.73,42.41,42.44,184751.0,42.3267,42.3763,42.0589,42.0887,184751.0
2024-09-06 10:15:00,42.45,42.47,42.33,42.38,28685.0,42.0986,42.1184,41.9796,42.0292,28685.0
2024-09-06 10:20:00,42.38,42.4,42.22,42.23,133918.0,42.0292,42.049,41.8705,41.8804,133918.0
2024-09-06 10:25:00,42.23,42.23,42.06,42.11,92457.0,41.8804,41.8804,41.7118,41.7614,92457.0
2024-09-06 10:30:00,42.11,42.19,42.04,42.08,34084.0,41.7614,41.8408,41.692,41.7317,34084.0
2024-09-06 10:35:00,42.08,42.13,42.01,42.12,32976.0,41.7317,41.7813,41.6622,41.7713,32976.0
2024-09-06 10:40:00,42.11,42.16,42.04,42.05,28899.0,41.7614,41.811,41.692,41.7019,28899.0
2024-09-06 10:45:00,42.05,42.12,42.04,42.09,97103.0,41.7019,41.7713,41.692,41.7416,97103.0
2024-09-06 10:50:00,42.09,42.16,42.04,42.07,49757.0,41.7416,41.811,41.692,41.7218,49757.0
2024-09-06 10:55:00,42.07,42.09,41.93,41.96,66334.0,41.7218,41.7416,41.5829,41.6127,66334.0
2024-09-06 11:00:00,41.97,42.51,41.96,42.36,110841.0,41.6226,42.1581,41.6127,42.0094,110841.0
2024-09-06 11:05:00,42.35,42.4,42.09,42.09,25792.0,41.9994,42.049,41.7416,41.7416,25792.0
2024-09-06 11:10:00,42.11,42.14,42.01,42.03,31094.0,41.7614,41.7912,41.6622,41.6821,31094.0
2024-09-06 11:15:00,42.07,42.08,41.91,41.94,44498.0,41.7218,41.7317,41.5631,41.5928,44498.0
2024-09-06 11:20:00,41.94,41.98,41.88,41.88,78432.0,41.5928,41.6325,41.5333,41.5333,78432.0
2024-09-06 11:25:00,41.89,41.9,41.8,41.85,34374.0,41.5432,41.5532,41.454,41.5036,34374.0
2024-09-06 11:30:00,41.87,41.91,41.79,41.86,36738.0,41.5234,41.5631,41.4441,41.5135,36738.0
2024-09-06 11:35:00,41.85,41.89,41.77,41.82,20306.0,41.5036,41.5432,41.4242,41.4738,20306.0
2024-09-06 11:40:00,41.82,41.86,41.75,41.82,16580.0,41.4738,41.5135,41.4044,41.4738,16580.0
2024-09-06 11:45:00,41.8,41.86,41.78,41.85,65138.0,41.454,41.5135,41.4342,41.5036,65138.0
2024-09-06 11:50:00,41.87,41.87,41.72,41.77,55181.0,41.5234,41.5234,41.3746,41.4242,55181.0
2024-09-06 11:55:00,41.78,41.82,41.73,41.76,29870.0,41.4342,41.4738,41.3846,41.4143,29870.0
2024-09-06 12:00:00,41.75,41.79,41.71,41.72,24015.0,41.4044,41.4441,41.3647,41.3746,24015.0
2024-09-06 12:05:00,41.72,41.73,41.66,41.68,33449.0,41.3746,41.3846,41.3151,41.335,33449.0
2024-09-06 12:10:00,41.68,41.72,41.64,41.68,31665.0,41.335,41.3746,41.2953,41.335,31665.0
2024-09-06 12:15:00,41.67,41.69,41.58,41.59,24505.0,41.3251,41.3449,41.2358,41.2457,24505.0
2024-09-06 12:20:00,41.59,41.63,41.57,41.63,21267.0,41.2457,41.2854,41.2259,41.2854,21267.0
2024-09-06 12:25:00,41.63,41.66,41.55,41.58,19517.0,41.2854,41.3151,41.2061,41.2358,19517.0
2024-09-06 12:30:00,41.57,41.64,41.52,41.62,25839.0,41.2259,41.2953,41.1763,41.2755,25839.0
2024-09-06 12:35:00,41.61,41.64,41.56,41.57,21345.0,41.2656,41.2953,41.216,41.2259,21345.0
2024-09-06 12:40:00,41.57,41.64,41.55,41.58,32248.0,41.2259,41.2953,41.2061,41.2358,32248.0
2024-09-06 12:45:00,41.58,41.58,41.49,41.49,21018.0,41.2358,41.2358,41.1466,41.1466,21018.0
2024-09-06 12:50:00,41.5,41.54,41.48,41.52,19110.0,41.1565,41.1961,41.1366,41.1763,19110.0
2024-09-06 12:55:00,41.52,41.58,41.51,41.55,29630.0,41.1763,41.2358,41.1664,41.2061,29630.0
2024-09-06 13:00:00,41.55,41.61,41.51,41.61,26379.0,41.2061,41.2656,41.1664,41.2656,26379.0
2024-09-06 13:05:00,41.59,41.67,41.56,41.65,24761.0,41.2457,41.3251,41.216,41.3052,24761.0
2024-09-06 13:10:00,41.65,41.72,41.65,41.66,36857.0,41.3052,41.3746,41.3052,41.3151,36857.0
2024-09-06 13:15:00,41.66,41.73,41.64,41.71,147976.0,41.3151,41.3846,41.2953,41.3647,147976.0
2024-09-06 13:20:00,41.69,41.84,41.69,41.83,27239.0,41.3449,41.4937,41.3449,41.4837,27239.0
2024-09-06 13:25:00,41.84,41.89,41.8,41.89,49785.0,41.4937,41.5432,41.454,41.5432,49785.0
2024-09-06 13:30:00,41.88,41.91,41.8,41.89,107191.0,41.5333,41.5631,41.454,41.5432,107191.0
2024-09-06 13:35:00,41.9,41.94,41.85,41.88,45538.0,41.5532,41.5928,41.5036,41.5333,45538.0
2024-09-06 13:40:00,41.88,41.92,41.81,41.84,24597.0,41.5333,41.573,41.4639,41.4937,24597.0
2024-09-06 13:45:00,41.84,41.94,41.83,41.91,19930.0,41.4937,41.5928,41.4837,41.5631,19930.0
2024-09-06 13:50:00,41.92,41.95,41.9,41.95,16968.0,41.573,41.6027,41.5532,41.6027,16968.0
2024-09-06 13:55:00,41.96,42.01,41.93,41.94,25888.0,41.6127,41.6622,41.5829,41.5928,25888.0
2024-09-06 14:00:00,41.94,41.95,41.82,41.85,29579.0,41.5928,41.6027,41.4738,41.5036,29579.0
2024-09-06 14:05:00,41.85,41.87,41.81,41.84,18104.0,41.5036,41.5234,41.4639,41.4937,18104.0
2024-09-06 14:10:00,41.84,41.89,41.84,41.85,18191.0,41.4937,41.5432,41.4937,41.5036,18191.0
2024-09-06 14:15:00,41.85,41.86,41.79,41.8,19457.0,41.5036,41.5135,41.4441,41.454,19457.0
2024-09-06 14:20:00,41.8,41.84,41.79,41.8,15518.0,41.454,41.4937,41.4441,41.454,15518.0
2024-09-06 14:25:00,41.81,41.89,41.81,41.88,18221.0,41.4639,41.5432,41.4639,41.5333,18221.0
2024-09-06 14:30:00,41.88,41.91,41.84,41.89,15412.0,41.5333,41.5631,41.4937,41.5432,15412.0
2024-09-06 14:35:00,41.9,41.91,41.85,41.9,21174.0,41.5532,41.5631,41.5036,41.5532,21174.0
2024-09-06 14:40:00,41.91,41.95,41.88,41.95,14032.0,41.5631,41.6027,41.5333,41.6027,14032.0
2024-09-06 14:45:00,41.95,41.98,41.9,41.97,18867.0,41.6027,41.6325,41.5532,41.6226,18867.0
2024-09-06 14:50:00,41.96,41.96,41.89,41.94,25078.0,41.6127,41.6127,41.5432,41.5928,25078.0
2024-09-06 14:55:00,41.94,42.04,41.94,42.02,26035.0,41.5928,41.692,41.5928,41.6722,26035.0
2024-09-06 15:00:00,42.03,42.07,42.03,42.05,27566.0,41.6821,41.7218,41.6821,41.7019,27566.0
2024-09-06 15:05:00,42.05,42.09,42.04,42.08,27373.0,41.7019,41.7416,41.692,41.7317,27373.0
2024-09-06 15:10:00,42.07,42.12,42.06,42.09,27838.0,41.7218,41.7713,41.7118,41.7416,27838.0
2024-09-06 15:15:00,42.1,42.13,42.07,42.09,63329.0,41.7515,41.7813,41.7218,41.7416,63329.0
2024-09-06 15:20:00,42.09,42.19,42.08,42.19,51891.0,41.7416,41.8408,41.7317,41.8408,51891.0
2024-09-06 15:25:00,42.19,42.23,42.16,42.16,50497.0,41.8408,41.8804,41.811,41.811,50497.0
2024-09-06 15:30:00,42.16,42.17,42.06,42.08,51069.0,41.811,41.8209,41.7118,41.7317,51069.0
2024-09-06 15:35:00,42.07,42.08,42.02,42.05,37986.0,41.7218,41.7317,41.6722,41.7019,37986.0
2024-09-06 15:40:00,42.04,42.14,42.03,42.1,52170.0,41.692,41.7912,41.6821,41.7515,52170.0
2024-09-06 15:45:00,42.11,42.22,42.1,42.21,105048.0,41.7614,41.8705,41.7515,41.8606,105048.0
2024-09-06 15:50:00,42.22,42.23,42.09,42.15,148655.0,41.8705,41.8804,41.7416,41.8011,148655.0
2024-09-06 15:55:00,42.14,42.14,42.02,42.05,521133.0,41.7912,41.7912,41.6722,41.7019,521133.0
2024-09-09 09:30:00,42.56,43.05,42.56,42.87,315440.0,42.2077,42.6936,42.2077,42.5151,315440.0
2024-09-09 09:35:00,42.88,42.89,42.77,42.77,58679.0,42.525,42.535,42.416,42.416,58679.0
2024-09-09 09:40:00,42.77,42.96,42.71,42.91,93077.0,42.416,42.6044,42.3565,42.5548,93077.0
2024-09-09 09:45:00,42.92,43.14,42.87,43.05,78994.0,42.5647,42.7829,42.5151,42.6936,78994.0
2024-09-09 09:50:00,43.05,43.33,42.97,43.32,79327.0,42.6936,42.9713,42.6143,42.9614,79327.0
2024-09-09 09:55:00,43.33,43.49,43.33,43.38,96031.0,42.9713,43.13,42.9713,43.0209,96031.0
2024-09-09 10:00:00,43.38,43.44,43.27,43.43,126962.0,43.0209,43.0804,42.9118,43.0705,126962.0
2024-09-09 10:05:00,43.42,43.67,43.38,43.66,78568.0,43.0606,43.3085,43.0209,43.2986,78568.0
2024-09-09 10:10:00,43.67,43.76,43.59,43.61,70578.0,43.3085,43.3978,43.2292,43.249,70578.0
2024-09-09 10:15:00,43.6,43.85,43.58,43.79,112253.0,43.2391,43.487,43.2193,43.4275,112253.0
2024-09-09 10:20:00,43.79,43.84,43.63,43.66,76782.0,43.4275,43.4771,43.2688,43.2986,76782.0
2024-09-09 10:25:00,43.67,43.74,43.61,43.67,90413.0,43.3085,43.3779,43.249,43.3085,90413.0
2024-09-09 10:30:00,43.65,43.67,43.57,43.59,47476.0,43.2887,43.3085,43.2093,43.2292,47476.0
2024-09-09 10:35:00,43.59,43.66,43.56,43.6,46164.0,43.2292,43.2986,43.1994,43.2391,46164.0
2024-09-09 10:40:00,43.59,43.59,43.51,43.52,40321.0,43.2292,43.2292,43.1498,43.1597,40321.0
2024-09-09 10:45:00,43.51,43.51,43.41,43.46,43311.0,43.1498,43.1498,43.0507,43.1002,43311.0
2024-09-09 10:50:00,43.46,43.46,43.34,43.38,104529.0,43.1002,43.1002,42.9812,43.0209,104529.0
2024-09-09 10:55:00,43.37,43.37,43.15,43.15,65525.0,43.011,43.011,42.7928,42.7928,65525.0
2024-09-09 11:00:00,43.16,43.19,43.07,43.13,37528.0,42.8027,42.8325,42.7135,42.773,37528.0
2024-09-09 11:05:00,43.13,43.23,43.08,43.21,42998.0,42.773,42.8721,42.7234,42.8523,42998.0
2024-09-09 11:10:00,43.19,43.22,43.12,43.15,28347.0,42.8325,42.8622,42.7631,42.7928,28347.0
2024-09-09 11:15:00,43.13,43.16,43.1,43.12,19402.0,42.773,42.8027,42.7432,42.7631,19402.0
2024-09-09 11:20:00,43.13,43.17,43.07,43.15,73102.0,42.773,42.8126,42.7135,42.7928,73102.0
2024-09-09 11:25:00,43.16,43.19,43.09,43.18,21807.0,42.8027,42.8325,42.7333,42.8226,21807.0
2024-09-09 11:30:00,43.17,43.29,43.14,43.27,41738.0,42.8126,42.9317,42.7829,42.9118,41738.0
2024-09-09 11:35:00,43.27,43.33,43.22,43.23,51937.0,42.9118,42.9713,42.8622,42.8721,51937.0
2024-09-09 11:40:00,43.23,43.39,43.22,43.34,24050.0,42.8721,43.0308,42.8622,42.9812,24050.0
2024-09-09 11:45:00,43.34,43.45,43.33,43.41,23670.0,42.9812,43.0903,42.9713,43.0507,23670.0
2024-09-09 11:50:00,43.41,43.47,43.41,43.46,28930.0,43.0507,43.1102,43.0507,43.1002,28930.0
2024-09-09 11:55:00,43.46,43.55,43.43,43.54,34992.0,43.1002,43.1895,43.0705,43.1796,34992.0
2024-09-09 12:00:00,43.53,43.68,43.49,43.68,31478.0,43.1697,43.3184,43.13,43.3184,31478.0
2024-09-09 12:05:00,43.68,43.78,43.67,43.75,47408.0,43.3184,43.4176,43.3085,43.3878,47408.0
2024-09-09 12:10:00,43.75,43.76,43.65,43.66,50381.0,43.3878,43.3978,43.2887,43.2986,50381.0
2024-09-09 12:15:00,43.66,43.74,43.66,43.74,41835.0,43.2986,43.3779,43.2986,43.3779,41835.0
2024-09-09 12:20:00,43.74,43.81,43.68,43.81,87949.0,43.3779,43.4473,43.3184,43.4473,87949.0
2024-09-09 12:25:00,43.81,43.85,43.78,43.84,40320.0,43.4473,43.487,43.4176,43.4771,40320.0
2024-09-09 12:30:00,43.84,43.84,43.75,43.8,38512.0,43.4771,43.4771,43.3878,43.4374,38512.0
2024-09-09 12:35:00,43.8,43.9,43.8,43.88,90191.0,43.4374,43.5366,43.4374,43.5168,90191.0
2024-09-09 12:40:00,43.88,43.89,43.83,43.87,41419.0,43.5168,43.5267,43.4672,43.5069,41419.0
2024-09-09 12:45:00,43.88,43.89,43.86,43.87,31808.0,43.5168,43.5267,43.4969,43.5069,31808.0
2024-09-09 12:50:00,43.88,43.92,43.85,43.91,135615.0,43.5168,43.5564,43.487,43.5465,135615.0
2024-09-09 12:55:00,43.91,43.98,43.9,43.97,61126.0,43.5465,43.6159,43.5366,43.606,61126.0
2024-09-09 13:00:00,43.98,44.07,43.96,44.05,142222.0,43.6159,43.7052,43.5961,43.6854,142222.0
2024-09-09 13:05:00,44.04,44.05,43.99,44.01,33274.0,43.6754,43.6854,43.6259,43.6457,33274.0
2024-09-09 13:10:00,44.01,44.04,43.91,43.96,32813.0,43.6457,43.6754,43.5465,43.5961,32813.0
2024-09-09 13:15:00,43.96,43.98,43.92,43.98,23416.0,43.5961,43.6159,43.5564,43.6159,23416.0
2024-09-09 13:20:00,43.97,43.98,43.94,43.96,30808.0,43.606,43.6159,43.5763,43.5961,30808.0
2024-09-09 13:25:00,43.95,43.97,43.92,43.93,18012.0,43.5862,43.606,43.5564,43.5664,18012.0
2024-09-09 13:30:00,43.92,43.93,43.85,43.87,55872.0,43.5564,43.5664,43.487,43.5069,55872.0
2024-09-09 13:35:00,43.88,43.95,43.85,43.94,39714.0,43.5168,43.5862,43.487,43.5763,39714.0
2024-09-09 13:40:00,43.94,44.01,43.93,43.94,35163.0,43.5763,43.6457,43.5664,43.5763,35163.0
2024-09-09 13:45:00,43.93,43.98,43.9,43.98,38001.0,43.5664,43.6159,43.5366,43.6159,38001.0
2024-09-09 13:50:00,43.97,44.0,43.94,43.98,24902.0,43.606,43.6358,43.5763,43.6159,24902.0
2024-09-09 13:55:00,43.98,43.99,43.88,43.91,42115.0,43.6159,43.6259,43.5168,43.5465,42115.0
2024-09-09 14:00:00,43.91,43.93,43.85,43.86,33226.0,43.5465,43.5664,43.487,43.4969,33226.0
2024-09-09 14:05:00,43.86,43.89,43.84,43.87,25043.0,43.4969,43.5267,43.4771,43.5069,25043.0
2024-09-09 14:10:00,43.87,43.87,43.77,43.8,52315.0,43.5069,43.5069,43.4077,43.4374,52315.0
2024-09-09 14:15:00,43.81,43.94,43.81,43.93,38067.0,43.4473,43.5763,43.4473,43.5664,38067.0
2024-09-09 14:20:00,43.93,43.94,43.87,43.87,46528.0,43.5664,43.5763,43.5069,43.5069,46528.0
2024-09-09 14:25:00,43.88,43.91,43.82,43.84,39652.0,43.5168,43.5465,43.4573,43.4771,39652.0
2024-09-09 14:30:00,43.84,43.84,43.69,43.73,49628.0,43.4771,43.4771,43.3283,43.368,49628.0
2024-09-09 14:35:00,43.73,43.74,43.58,43.59,47198.0,43.368,43.3779,43.2193,43.2292,47198.0
2024-09-09 14:40:00,43.59,43.71,43.57,43.69,35371.0,43.2292,43.3482,43.2093,43.3283,35371.0
2024-09-09 14:45:00,43.7,43.7,43.63,43.65,28308.0,43.3383,43.3383,43.2688,43.2887,28308.0
2024-09-09 14:50:00,43.65,43.7,43.61,43.66,70275.0,43.2887,43.3383,43.249,43.2986,70275.0
2024-09-09 14:55:00,43.66,43.66,43.6,43.61,34664.0,43.2986,43.2986,43.2391,43.249,34664.0
2024-09-09 15:00:00,43.61,43.64,43.56,43.58,38110.0,43.249,43.2788,43.1994,43.2193,38110.0
2024-09-09 15:05:00,43.58,43.7,43.57,43.66,47128.0,43.2193,43.3383,43.2093,43.2986,47128.0
2024-09-09 15:10:00,43.66,43.68,43.63,43.66,43086.0,43.2986,43.3184,43.2688,43.2986,43086.0
2024-09-09 15:15:00,43.66,43.7,43.64,43.68,47321.0,43.2986,43.3383,43.2788,43.3184,47321.0
2024-09-09 15:20:00,43.68,43.76,43.65,43.73,60209.0,43.3184,43.3978,43.2887,43.368,60209.0
2024-09-09 15:25:00,43.74,43.82,43.73,43.8,52379.0,43.3779,43.4573,43.368,43.4374,52379.0
2024-09-09 15:30:00,43.8,43.8,43.68,43.75,94777.0,43.4374,43.4374,43.3184,43.3878,94777.0
2024-09-09 15:35:00,43.75,43.8,43.72,43.76,73624.0,43.3878,43.4374,43.3581,43.3978,73624.0
2024-09-09 15:40:00,43.76,43.9,43.75,43.89,114739.0,43.3978,43.5366,43.3878,43.5267,114739.0
2024-09-09 15:45:00,43.88,43.89,43.81,43.82,144308.0,43.5168,43.5267,43.4473,43.4573,144308.0
2024-09-09 15:50:00,43.81,43.82,43.64,43.78,306612.0,43.4473,43.4573,43.2788,43.4176,306612.0
2024-09-09 15:55:00,43.79,43.85,43.66,43.69,783618.0,43.4275,43.487,43.2986,43.3283,783618.0
2024-09-10 09:30:00,43.92,44.0,43.58,43.68,184470.0,43.5564,43.6358,43.2193,43.3184,184470.0
2024-09-10 09:35:00,43.66,43.75,43.35,43.38,158782.0,43.2986,43.3878,42.9912,43.0209,158782.0
2024-09-10 09:40:00,43.36,43.41,43.14,43.23,196556.0,43.0011,43.0507,42.7829,42.8721,196556.0
2024-09-10 09:45:00,43.2,43.29,43.1,43.23,108628.0,42.8424,42.9317,42.7432,42.8721,108628.0
2024-09-10 09:50:00,43.22,43.3,43.15,43.23,176722.0,42.8622,42.9416,42.7928,42.8721,176722.0
2024-09-10 09:55:00,43.23,43.27,43.09,43.11,33405.0,42.8721,42.9118,42.7333,42.7531,33405.0
2024-09-10 10:00:00,43.11,43.19,43.05,43.16,52427.0,42.7531,42.8325,42.6936,42.8027,52427.0
2024-09-10 10:05:00,43.16,43.19,43.01,43.17,59368.0,42.8027,42.8325,42.654,42.8126,59368.0
2024-09-10 10:10:00,43.17,43.18,42.79,42.82,131713.0,42.8126,42.8226,42.4358,42.4655,131713.0
2024-09-10 10:15:00,42.83,43.1,42.83,43.05,57445.0,42.4755,42.7432,42.4755,42.6936,57445.0
2024-09-10 10:20:00,43.05,43.06,42.87,42.94,41666.0,42.6936,42.7036,42.5151,42.5845,41666.0
2024-09-10 10:25:00,42.94,43.05,42.91,43.02,31875.0,42.5845,42.6936,42.5548,42.6639,31875.0
2024-09-10 10:30:00,43.02,43.08,42.98,42.98,43262.0,42.6639,42.7234,42.6242,42.6242,43262.0
2024-09-10 10:35:00,42.98,43.13,42.98,43.13,23938.0,42.6242,42.773,42.6242,42.773,23938.0
2024-09-10 10:40:00,43.14,43.21,43.12,43.15,29212.0,42.7829,42.8523,42.7631,42.7928,29212.0
2024-09-10 10:45:00,43.16,43.39,43.15,43.39,63880.0,42.8027,43.0308,42.7928,43.0308,63880.0
2024-09-10 10:50:00,43.39,43.4,43.3,43.33,86251.0,43.0308,43.0407,42.9416,42.9713,86251.0
2024-09-10 10:55:00,43.33,43.33,43.25,43.27,56045.0,42.9713,42.9713,42.892,42.9118,56045.0
2024-09-10 11:00:00,43.27,43.28,43.18,43.23,40239.0,42.9118,42.9217,42.8226,42.8721,40239.0
2024-09-10 11:05:00,43.21,43.33,43.19,43.33,62457.0,42.8523,42.9713,42.8325,42.9713,62457.0
2024-09-10 11:10:00,43.34,43.41,43.32,43.35,57592.0,42.9812,43.0507,42.9614,42.9912,57592.0
2024-09-10 11:15:00,43.35,43.37,43.27,43.32,24064.0,42.9912,43.011,42.9118,42.9614,24064.0
2024-09-10 11:20:00,43.32,43.38,43.28,43.38,28250.0,42.9614,43.0209,42.9217,43.0209,28250.0
2024-09-10 11:25:00,43.38,43.45,43.36,43.37,40822.0,43.0209,43.0903,43.0011,43.011,40822.0
2024-09-10 11:30:00,43.37,43.38,43.28,43.29,31754.0,43.011,43.0209,42.9217,42.9317,31754.0
2024-09-10 11:35:00,43.29,43.3,43.22,43.26,34995.0,42.9317,42.9416,42.8622,42.9019,34995.0
2024-09-10 11:40:00,43.26,43.33,43.24,43.26,41184.0,42.9019,42.9713,42.8821,42.9019,41184.0
2024-09-10 11:45:00,43.26,43.3,43.23,43.28,34732.0,42.9019,42.9416,42.8721,42.9217,34732.0
2024-09-10 11:50:00,43.29,43.29,43.13,43.13,183261.0,42.9317,42.9317,42.773,42.773,183261.0
2024-09-10 11:55:00,43.13,43.2,43.05,43.05,28486.0,42.773,42.8424,42.6936,42.6936,28486.0
2024-09-10 12:00:00,43.05,43.09,42.97,43.04,28164.0,42.6936,42.7333,42.6143,42.6837,28164.0
2024-09-10 12:05:00,43.04,43.06,42.98,42.99,24840.0,42.6837,42.7036,42.6242,42.6341,24840.0
2024-09-10 12:10:00,42.98,42.99,42.92,42.93,41754.0,42.6242,42.6341,42.5647,42.5746,41754.0
2024-09-10 12:15:00,42.93,42.96,42.9,42.94,33216.0,42.5746,42.6044,42.5449,42.5845,33216.0
2024-09-10 12:20:00,42.94,42.99,42.91,42.96,24853.0,42.5845,42.6341,42.5548,42.6044,24853.0
2024-09-10 12:25:00,42.98,42.99,42.92,42.96,18435.0,42.6242,42.6341,42.5647,42.6044,18435.0
2024-09-10 12:30:00,42.97,43.04,42.95,43.04,14165.0,42.6143,42.6837,42.5945,42.6837,14165.0
2024-09-10 12:35:00,43.04,43.09,43.03,43.07,38781.0,42.6837,42.7333,42.6738,42.7135,38781.0
2024-09-10 12:40:00,43.07,43.13,43.02,43.08,25076.0,42.7135,42.773,42.6639,42.7234,25076.0
2024-09-10 12:45:00,43.08,43.12,43.02,43.12,53161.0,42.7234,42.7631,42.6639,42.7631,53161.0
2024-09-10 12:50:00,43.11,43.22,43.1,43.16,19143.0,42.7531,42.8622,42.7432,42.8027,19143.0
2024-09-10 12:55:00,43.16,43.17,43.11,43.13,15693.0,42.8027,42.8126,42.7531,42.773,15693.0
2024-09-10 13:00:00,43.13,43.13,43.06,43.07,48648.0,42.773,42.773,42.7036,42.7135,48648.0
2024-09-10 13:05:00,43.09,43.09,43.04,43.05,76612.0,42.7333,42.7333,42.6837,42.6936,76612.0
2024-09-10 13:10:00,43.06,43.13,43.05,43.12,39886.0,42.7036,42.773,42.6936,42.7631,39886.0
2024-09-10 13:15:00,43.13,43.18,43.1,43.11,27367.0,42.773,42.8226,42.7432,42.7531,27367.0
2024-09-10 13:20:00,43.11,43.18,43.06,43.18,32765.0,42.7531,42.8226,42.7036,42.8226,32765.0
2024-09-10 13:25:00,43.17,43.22,43.15,43.19,41525.0,42.8126,42.8622,42.7928,42.8325,41525.0
2024-09-10 13:30:00,43.19,43.23,43.18,43.22,26901.0,42.8325,42.8721,42.8226,42.8622,26901.0
2024-09-10 13:35:00,43.22,43.26,43.21,43.25,33506.0,42.8622,42.9019,42.8523,42.892,33506.0
2024-09-10 13:40:00,43.25,43.29,43.24,43.28,42206.0,42.892,42.9317,42.8821,42.9217,42206.0
2024-09-10 13:45:00,43.29,43.3,43.18,43.19,42728.0,42.9317,42.9416,42.8226,42.8325,42728.0
2024-09-10 13:50:00,43.19,43.23,43.18,43.2,30003.0,42.8325,42.8721,42.8226,42.8424,30003.0
2024-09-10 13:55:00,43.2,43.22,43.16,43.21,35095.0,42.8424,42.8622,42.8027,42.8523,35095.0
2024-09-10 14:00:00,43.21,43.27,43.2,43.23,53993.0,42.8523,42.9118,42.8424,42.8721,53993.0
2024-09-10 14:05:00,43.23,43.25,43.2,43.23,34413.0,42.8721,42.892,42.8424,42.8721,34413.0
2024-09-10 14:10:00,43.23,43.27,43.23,43.27,33927.0,42.8721,42.9118,42.8721,42.9118,33927.0
2024-09-10 14:15:00,43.27,43.35,43.26,43.32,56971.0,42.9118,42.9912,42.9019,42.9614,56971.0
2024-09-10 14:20:00,43.32,43.32,43.23,43.29,36636.0,42.9614,42.9614,42.8721,42.9317,36636.0
2024-09-10 14:25:00,43.29,43.41,43.28,43.41,64071.0,42.9317,43.0507,42.9217,43.0507,64071.0
2024-09-10 14:30:00,43.41,43.44,43.39,43.44,24494.0,43.0507,43.0804,43.0308,43.0804,24494.0
2024-09-10 14:35:00,43.44,43.45,43.38,43.44,40274.0,43.0804,43.0903,43.0209,43.0804,40274.0
2024-09-10 14:40:00,43.44,43.48,43.41,43.46,47379.0,43.0804,43.1201,43.0507,43.1002,47379.0
2024-09-10 14:45:00,43.45,43.47,43.43,43.44,33439.0,43.0903,43.1102,43.0705,43.0804,33439.0
2024-09-10 14:50:00,43.44,43.46,43.4,43.43,39167.0,43.0804,43.1002,43.0407,43.0705,39167.0
2024-09-10 14:55:00,43.42,43.44,43.39,43.43,35688.0,43.0606,43.0804,43.0308,43.0705,35688.0
2024-09-10 15:00:00,43.43,43.43,43.29,43.31,49064.0,43.0705,43.0705,42.9317,42.9515,49064.0
2024-09-10 15:05:00,43.3,43.32,43.25,43.26,35374.0,42.9416,42.9614,42.892,42.9019,35374.0
2024-09-10 15:10:00,43.26,43.27,43.21,43.22,39669.0,42.9019,42.9118,42.8523,42.8622,39669.0
2024-09-10 15:15:00,43.22,43.28,43.22,43.28,58879.0,42.8622,42.9217,42.8622,42.9217,58879.0
2024-09-10 15:20:00,43.27,43.36,43.27,43.3,52095.0,42.9118,43.0011,42.9118,42.9416,52095.0
2024-09-10 15:25:00,43.31,43.44,43.28,43.41,84603.0,42.9515,43.0804,42.9217,43.0507,84603.0
2024-09-10 15:30:00,43.41,43.42,43.37,43.39,61647.0,43.0507,43.0606,43.011,43.0308,61647.0
2024-09-10 15:35:00,43.38,43.45,43.35,43.45,99122.0,43.0209,43.0903,42.9912,43.0903,99122.0
2024-09-10 15:40:00,43.45,43.49,43.43,43.45,97105.0,43.0903,43.13,43.0705,43.0903,97105.0
2024-09-10 15:45:00,43.45,43.45,43.37,43.38,87211.0,43.0903,43.0903,43.011,43.0209,87211.0
2024-09-10 15:50:00,43.37,43.42,43.28,43.4,249836.0,43.011,43.0606,42.9217,43.0407,249836.0
2024-09-10 15:55:00,43.4,43.43,43.36,43.41,543746.0,43.0407,43.0705,43.0011,43.0507,543746.0
2024-09-11 09:30:00,43.51,43.52,43.2,43.21,110920.0,43.1498,43.1597,42.8424,42.8523,110920.0
2024-09-11 09:35:00,43.21,43.37,43.14,43.26,40906.0,42.8523,43.011,42.7829,42.9019,40906.0
2024-09-11 09:40:00,43.23,43.38,43.18,43.37,89244.0,42.8721,43.0209,42.8226,43.011,89244.0
2024-09-11 09:45:00,43.35,43.5,43.33,43.41,39655.0,42.9912,43.1399,42.9713,43.0507,39655.0
2024-09-11 09:50:00,43.4,43.54,43.36,43.53,35708.0,43.0407,43.1796,43.0011,43.1697,35708.0
2024-09-11 09:55:00,43.54,43.61,43.51,43.53,31742.0,43.1796,43.249,43.1498,43.1697,31742.0
2024-09-11 10:00:00,43.5,43.56,43.38,43.39,50028.0,43.1399,43.1994,43.0209,43.0308,50028.0
2024-09-11 10:05:00,43.4,43.43,43.34,43.4,31506.0,43.0407,43.0705,42.9812,43.0407,31506.0
2024-09-11 10:10:00,43.39,43.47,43.26,43.26,71749.0,43.0308,43.1102,42.9019,42.9019,71749.0
2024-09-11 10:15:00,43.25,43.27,43.18,43.19,41204.0,42.892,42.9118,42.8226,42.8325,41204.0
2024-09-11 10:20:00,43.2,43.29,43.14,43.22,51658.0,42.8424,42.9317,42.7829,42.8622,51658.0
2024-09-11 10:25:00,43.22,43.31,43.12,43.12,43813.0,42.8622,42.9515,42.7631,42.7631,43813.0
2024-09-11 10:30:00,43.12,43.13,43.03,43.09,37567.0,42.7631,42.773,42.6738,42.7333,37567.0
2024-09-11 10:35:00,43.09,43.2,43.07,43.2,19512.0,42.7333,42.8424,42.7135,42.8424,19512.0
2024-09-11 10:40:00,43.19,43.23,43.13,43.19,26270.0,42.8325,42.8721,42.773,42.8325,26270.0
2024-09-11 10:45:00,43.19,43.23,43.13,43.14,36301.0,42.8325,42.8721,42.773,42.7829,36301.0
2024-09-11 10:50:00,43.14,43.2,43.09,43.17,43867.0,42.7829,42.8424,42.7333,42.8126,43867.0
2024-09-11 10:55:00,43.16,43.33,43.11,43.3,77352.0,42.8027,42.9713,42.7531,42.9416,77352.0
2024-09-11 11:00:00,43.3,43.34,43.24,43.32,54916.0,42.9416,42.9812,42.8821,42.9614,54916.0
2024-09-11 11:05:00,43.32,43.43,43.3,43.37,27514.0,42.9614,43.0705,42.9416,43.011,27514.0
2024-09-11 11:10:00,43.37,43.58,43.34,43.54,29310.0,43.011,43.2193,42.9812,43.1796,29310.0
2024-09-11 11:15:00,43.54,43.55,43.5,43.52,24908.0,43.1796,43.1895,43.1399,43.1597,24908.0
2024-09-11 11:20:00,43.51,43.53,43.45,43.49,20820.0,43.1498,43.1697,43.0903,43.13,20820.0
2024-09-11 11:25:00,43.5,43.59,43.49,43.52,17877.0,43.1399,43.2292,43.13,43.1597,17877.0
2024-09-11 11:30:00,43.52,43.6,43.5,43.58,33706.0,43.1597,43.2391,43.1399,43.2193,33706.0
2024-09-11 11:35:00,43.59,43.68,43.58,43.65,54913.0,43.2292,43.3184,43.2193,43.2887,54913.0
2024-09-11 11:40:00,43.65,43.75,43.62,43.73,31990.0,43.2887,43.3878,43.2589,43.368,31990.0
2024-09-11 11:45:00,43.74,43.75,43.65,43.67,42524.0,43.3779,43.3878,43.2887,43.3085,42524.0
2024-09-11 11:50:00,43.67,43.68,43.59,43.63,32535.0,43.3085,43.3184,43.2292,43.2688,32535.0
2024-09-11 11:55:00,43.63,43.63,43.5,43.57,34159.0,43.2688,43.2688,43.1399,43.2093,34159.0
2024-09-11 12:00:00,43.57,43.62,43.53,43.62,38893.0,43.2093,43.2589,43.1697,43.2589,38893.0
2024-09-11 12:05:00,43.62,43.66,43.56,43.58,28645.0,43.2589,43.2986,43.1994,43.2193,28645.0
2024-09-11 12:10:00,43.58,43.64,43.52,43.57,16700.0,43.2193,43.2788,43.1597,43.2093,16700.0
2024-09-11 12:15:00,43.59,43.59,43.53,43.59,16318.0,43.2292,43.2292,43.1697,43.2292,16318.0
2024-09-11 12:20:00,43.6,43.65,43.58,43.65,21911.0,43.2391,43.2887,43.2193,43.2887,21911.0
2024-09-11 12:25:00,43.65,43.71,43.62,43.71,25502.0,43.2887,43.3482,43.2589,43.3482,25502.0
2024-09-11 12:30:00,43.71,43.71,43.58,43.6,46104.0,43.3482,43.3482,43.2193,43.2391,46104.0
2024-09-11 12:35:00,43.61,43.62,43.57,43.62,16710.0,43.249,43.2589,43.2093,43.2589,16710.0
2024-09-11 12:40:00,43.62,43.62,43.54,43.57,25247.0,43.2589,43.2589,43.1796,43.2093,25247.0
2024-09-11 12:45:00,43.57,43.69,43.56,43.67,26686.0,43.2093,43.3283,43.1994,43.3085,26686.0
2024-09-11 12:50:00,43.67,43.75,43.66,43.75,41601.0,43.3085,43.3878,43.2986,43.3878,41601.0
2024-09-11 12:55:00,43.75,43.76,43.7,43.73,24043.0,43.3878,43.3978,43.3383,43.368,24043.0
2024-09-11 13:00:00,43.73,43.86,43.73,43.81,38871.0,43.368,43.4969,43.368,43.4473,38871.0
2024-09-11 13:05:00,43.81,43.88,43.8,43.81,44479.0,43.4473,43.5168,43.4374,43.4473,44479.0
2024-09-11 13:10:00,43.81,43.92,43.81,43.9,111557.0,43.4473,43.5564,43.4473,43.5366,111557.0
2024-09-11 13:15:00,43.91,43.98,43.9,43.96,44349.0,43.5465,43.6159,43.5366,43.5961,44349.0
2024-09-11 13:20:00,43.95,43.99,43.93,43.96,34568.0,43.5862,43.6259,43.5664,43.5961,34568.0
2024-09-11 13:25:00,43.96,44.07,43.93,44.0,54998.0,43.5961,43.7052,43.5664,43.6358,54998.0
2024-09-11 13:30:00,44.0,44.07,44.0,44.05,33185.0,43.6358,43.7052,43.6358,43.6854,33185.0
2024-09-11 13:35:00,44.04,44.05,43.96,44.01,36999.0,43.6754,43.6854,43.5961,43.6457,36999.0
2024-09-11 13:40:00,44.03,44.08,44.02,44.05,55751.0,43.6655,43.7151,43.6556,43.6854,55751.0
2024-09-11 13:45:00,44.06,44.08,44.02,44.05,44697.0,43.6953,43.7151,43.6556,43.6854,44697.0
2024-09-11 13:50:00,44.05,44.06,43.94,43.96,38930.0,43.6854,43.6953,43.5763,43.5961,38930.0
2024-09-11 13:55:00,43.96,43.99,43.9,43.95,41149.0,43.5961,43.6259,43.5366,43.5862,41149.0
2024-09-11 14:00:00,43.94,43.99,43.9,43.97,30179.0,43.5763,43.6259,43.5366,43.606,30179.0
2024-09-11 14:05:00,43.98,44.03,43.95,44.0,34171.0,43.6159,43.6655,43.5862,43.6358,34171.0
2024-09-11 14:10:00,44.0,44.03,43.9,43.9,56910.0,43.6358,43.6655,43.5366,43.5366,56910.0
2024-09-11 14:15:00,43.91,43.92,43.84,43.92,42524.0,43.5465,43.5564,43.4771,43.5564,42524.0
2024-09-11 14:20:00,43.92,43.95,43.89,43.95,24691.0,43.5564,43.5862,43.5267,43.5862,24691.0
2024-09-11 14:25:00,43.95,44.02,43.95,44.02,36576.0,43.5862,43.6556,43.5862,43.6556,36576.0
2024-09-11 14:30:00,44.02,44.11,44.01,44.09,51118.0,43.6556,43.7449,43.6457,43.725,51118.0
2024-09-11 14:35:00,44.08,44.14,44.03,44.13,37002.0,43.7151,43.7746,43.6655,43.7647,37002.0
2024-09-11 14:40:00,44.12,44.25,44.12,44.19,68603.0,43.7548,43.8837,43.7548,43.8242,68603.0
2024-09-11 14:45:00,44.18,44.18,44.09,44.13,39448.0,43.8143,43.8143,43.725,43.7647,39448.0
2024-09-11 14:50:00,44.13,44.13,43.98,43.98,36553.0,43.7647,43.7647,43.6159,43.6159,36553.0
2024-09-11 14:55:00,43.98,44.04,43.95,43.96,40060.0,43.6159,43.6754,43.5862,43.5961,40060.0
2024-09-11 15:00:00,43.95,43.95,43.84,43.87,42242.0,43.5862,43.5862,43.4771,43.5069,42242.0
2024-09-11 15:05:00,43.87,44.01,43.86,43.97,140549.0,43.5069,43.6457,43.4969,43.606,140549.0
2024-09-11 15:10:00,43.97,43.98,43.82,43.86,76624.0,43.606,43.6159,43.4573,43.4969,76624.0
2024-09-11 15:15:00,43.86,43.9,43.84,43.88,60282.0,43.4969,43.5366,43.4771,43.5168,60282.0
2024-09-11 15:20:00,43.89,44.08,43.88,44.08,63025.0,43.5267,43.7151,43.5168,43.7151,63025.0
2024-09-11 15:25:00,44.08,44.2,44.07,44.19,45551.0,43.7151,43.8341,43.7052,43.8242,45551.0
2024-09-11 15:30:00,44.19,44.27,44.17,44.23,70438.0,43.8242,43.9035,43.8044,43.8639,70438.0
2024-09-11 15:35:00,44.23,44.25,44.17,44.18,60095.0,43.8639,43.8837,43.8044,43.8143,60095.0
2024-09-11 15:40:00,44.19,44.24,44.1,44.15,141773.0,43.8242,43.8738,43.7349,43.7845,141773.0
2024-09-11 15:45:00,44.16,44.25,44.13,44.25,105313.0,43.7945,43.8837,43.7647,43.8837,105313.0
2024-09-11 15:50:00,44.24,44.28,44.14,44.28,213974.0,43.8738,43.9135,43.7746,43.9135,213974.0
2024-09-11 15:55:00,44.27,44.34,44.23,44.28,467527.0,43.9035,43.973,43.8639,43.9135,467527.0
2024-09-12 09:30:00,46.28,46.55,45.17,45.44,941672.0,45.8969,46.1647,44.7961,45.0639,941672.0
2024-09-12 09:35:00,45.46,45.47,44.99,45.07,765998.0,45.0837,45.0936,44.6176,44.6969,765998.0
2024-09-12 09:40:00,45.07,45.27,44.78,44.84,193705.0,44.6969,44.8953,44.4093,44.4688,193705.0
2024-09-12 09:45:00,44.84,44.87,43.98,44.01,360503.0,44.4688,44.4986,43.6159,43.6457,360503.0
2024-09-12 09:50:00,44.02,44.05,43.64,43.84,522097.0,43.6556,43.6854,43.2788,43.4771,522097.0
2024-09-12 09:55:00,43.83,43.83,43.12,43.23,425706.0,43.4672,43.4672,42.7631,42.8721,425706.0
2024-09-12 10:00:00,43.22,43.58,42.86,43.28,720612.0,42.8622,43.2193,42.5052,42.9217,720612.0
2024-09-12 10:05:00,43.29,43.53,43.27,43.47,352272.0,42.9317,43.1697,42.9118,43.1102,352272.0
2024-09-12 10:10:00,43.49,43.69,43.34,43.34,229536.0,43.13,43.3283,42.9812,42.9812,229536.0
2024-09-12 10:15:00,43.34,43.8,43.31,43.68,169757.0,42.9812,43.4374,42.9515,43.3184,169757.0
2024-09-12 10:20:00,43.67,43.97,43.57,43.96,204135.0,43.3085,43.606,43.2093,43.5961,204135.0
2024-09-12 10:25:00,43.97,44.07,43.92,44.03,176304.0,43.606,43.7052,43.5564,43.6655,176304.0
2024-09-12 10:30:00,44.01,44.16,43.97,44.16,110249.0,43.6457,43.7945,43.606,43.7945,110249.0
2024-09-12 10:35:00,44.16,44.36,44.1,44.32,224727.0,43.7945,43.9928,43.7349,43.9531,224727.0
2024-09-12 10:40:00,44.32,44.41,44.26,44.3,90383.0,43.9531,44.0424,43.8936,43.9333,90383.0
2024-09-12 10:45:00,44.3,44.5,44.27,44.45,131468.0,43.9333,44.1316,43.9035,44.082,131468.0
2024-09-12 10:50:00,44.46,44.52,44.32,44.38,121994.0,44.092,44.1515,43.9531,44.0126,121994.0
2024-09-12 10:55:00,44.37,44.6,44.37,44.47,132137.0,44.0027,44.2308,44.0027,44.1019,132137.0
2024-09-12 11:00:00,44.47,44.62,44.42,44.57,78392.0,44.1019,44.2506,44.0523,44.2011,78392.0
2024-09-12 11:05:00,44.56,44.65,44.55,44.61,69921.0,44.1911,44.2804,44.1812,44.2407,69921.0
2024-09-12 11:10:00,44.6,44.85,44.56,44.78,100175.0,44.2308,44.4787,44.1911,44.4093,100175.0
2024-09-12 11:15:00,44.78,44.82,44.65,44.7,75445.0,44.4093,44.449,44.2804,44.33,75445.0
2024-09-12 11:20:00,44.71,44.84,44.69,44.8,67953.0,44.3399,44.4688,44.3201,44.4292,67953.0
2024-09-12 11:25:00,44.8,44.91,44.71,44.8,144558.0,44.4292,44.5382,44.3399,44.4292,144558.0
2024-09-12 11:30:00,44.8,45.1,44.77,45.04,103563.0,44.4292,44.7267,44.3994,44.6672,103563.0
2024-09-12 11:35:00,45.03,45.05,44.92,44.98,64984.0,44.6572,44.6771,44.5482,44.6077,64984.0
2024-09-12 11:40:00,45.0,45.02,44.87,44.87,141214.0,44.6275,44.6473,44.4986,44.4986,141214.0
2024-09-12 11:45:00,44.88,44.91,44.8,44.85,50937.0,44.5085,44.5382,44.4292,44.4787,50937.0
2024-09-12 11:50:00,44.85,44.87,44.76,44.83,42421.0,44.4787,44.4986,44.3895,44.4589,42421.0
2024-09-12 11:55:00,44.84,44.84,44.76,44.81,22402.0,44.4688,44.4688,44.3895,44.4391,22402.0
2024-09-12 12:00:00,44.8,44.84,44.7,44.81,38313.0,44.4292,44.4688,44.33,44.4391,38313.0
2024-09-12 12:05:00,44.8,44.81,44.63,44.74,46389.0,44.4292,44.4391,44.2606,44.3696,46389.0
2024-09-12 12:10:00,44.73,44.74,44.53,44.63,73206.0,44.3597,44.3696,44.1614,44.2606,73206.0
2024-09-12 12:15:00,44.63,44.68,44.61,44.62,14665.0,44.2606,44.3101,44.2407,44.2506,14665.0
2024-09-12 12:20:00,44.62,44.68,44.59,44.62,48126.0,44.2506,44.3101,44.2209,44.2506,48126.0
2024-09-12 12:25:00,44.61,44.63,44.57,44.58,23025.0,44.2407,44.2606,44.2011,44.211,23025.0
2024-09-12 12:30:00,44.58,44.62,44.53,44.57,34064.0,44.211,44.2506,44.1614,44.2011,34064.0
2024-09-12 12:35:00,44.57,44.57,44.47,44.48,47070.0,44.2011,44.2011,44.1019,44.1118,47070.0
2024-09-12 12:40:00,44.47,44.58,44.46,44.55,55767.0,44.1019,44.211,44.092,44.1812,55767.0
2024-09-12 12:45:00,44.56,44.62,44.53,44.6,54099.0,44.1911,44.2506,44.1614,44.2308,54099.0
2024-09-12 12:50:00,44.61,44.73,44.61,44.71,34994.0,44.2407,44.3597,44.2407,44.3399,34994.0
2024-09-12 12:55:00,44.71,44.75,44.68,44.72,20441.0,44.3399,44.3796,44.3101,44.3498,20441.0
2024-09-12 13:00:00,44.71,44.77,44.69,44.7,25440.0,44.3399,44.3994,44.3201,44.33,25440.0
2024-09-12 13:05:00,44.71,44.74,44.66,44.73,45649.0,44.3399,44.3696,44.2903,44.3597,45649.0
2024-09-12 13:10:00,44.73,44.79,44.7,44.78,33215.0,44.3597,44.4192,44.33,44.4093,33215.0
2024-09-12 13:15:00,44.79,44.82,44.74,44.77,51811.0,44.4192,44.449,44.3696,44.3994,51811.0
2024-09-12 13:20:00,44.76,44.78,44.72,44.78,31476.0,44.3895,44.4093,44.3498,44.4093,31476.0
2024-09-12 13:25:00,44.78,44.78,44.72,44.75,15035.0,44.4093,44.4093,44.3498,44.3796,15035.0
2024-09-12 13:30:00,44.75,44.76,44.71,44.76,31176.0,44.3796,44.3895,44.3399,44.3895,31176.0
2024-09-12 13:35:00,44.75,44.84,44.75,44.81,54181.0,44.3796,44.4688,44.3796,44.4391,54181.0
2024-09-12 13:40:00,44.82,44.88,44.73,44.73,44272.0,44.449,44.5085,44.3597,44.3597,44272.0
2024-09-12 13:45:00,44.73,44.8,44.72,44.75,25980.0,44.3597,44.4292,44.3498,44.3796,25980.0
2024-09-12 13:50:00,44.75,44.85,44.74,44.84,31399.0,44.3796,44.4787,44.3696,44.4688,31399.0
2024-09-12 13:55:00,44.84,44.88,44.74,44.77,29668.0,44.4688,44.5085,44.3696,44.3994,29668.0
2024-09-12 14:00:00,44.76,44.84,44.74,44.81,42594.0,44.3895,44.4688,44.3696,44.4391,42594.0
2024-09-12 14:05:00,44.8,44.81,44.55,44.57,48254.0,44.4292,44.4391,44.1812,44.2011,48254.0
2024-09-12 14:10:00,44.57,44.62,44.56,44.59,33371.0,44.2011,44.2506,44.1911,44.2209,33371.0
2024-09-12 14:15:00,44.59,44.65,44.54,44.54,63360.0,44.2209,44.2804,44.1713,44.1713,63360.0
2024-09-12 14:20:00,44.55,44.57,44.5,44.55,54844.0,44.1812,44.2011,44.1316,44.1812,54844.0
2024-09-12 14:25:00,44.55,44.57,44.52,44.55,36939.0,44.1812,44.2011,44.1515,44.1812,36939.0
2024-09-12 14:30:00,44.54,44.56,44.43,44.48,51833.0,44.1713,44.1911,44.0622,44.1118,51833.0
2024-09-12 14:35:00,44.48,44.5,44.47,44.48,24546.0,44.1118,44.1316,44.1019,44.1118,24546.0
2024-09-12 14:40:00,44.48,44.5,44.46,44.47,35271.0,44.1118,44.1316,44.092,44.1019,35271.0
2024-09-12 14:45:00,44.48,44.5,44.45,44.47,33880.0,44.1118,44.1316,44.082,44.1019,33880.0
2024-09-12 14:50:00,44.48,44.48,44.25,44.38,79032.0,44.1118,44.1118,43.8837,44.0126,79032.0
2024-09-12 14:55:00,44.38,44.41,44.31,44.37,71863.0,44.0126,44.0424,43.9432,44.0027,71863.0
2024-09-12 15:00:00,44.36,44.43,44.34,44.37,31452.0,43.9928,44.0622,43.973,44.0027,31452.0
2024-09-12 15:05:00,44.38,44.41,44.37,44.39,39535.0,44.0126,44.0424,44.0027,44.0225,39535.0
2024-09-12 15:10:00,44.38,44.42,44.37,44.37,47920.0,44.0126,44.0523,44.0027,44.0027,47920.0
2024-09-12 15:15:00,44.36,44.37,44.28,44.33,62084.0,43.9928,44.0027,43.9135,43.963,62084.0
2024-09-12 15:20:00,44.32,44.33,44.26,44.3,46327.0,43.9531,43.963,43.8936,43.9333,46327.0
2024-09-12 15:25:00,44.3,44.31,44.24,44.31,48470.0,43.9333,43.9432,43.8738,43.9432,48470.0
2024-09-12 15:30:00,44.3,44.34,44.27,44.32,107878.0,43.9333,43.973,43.9035,43.9531,107878.0
2024-09-12 15:35:00,44.32,44.34,44.24,44.27,82503.0,43.9531,43.973,43.8738,43.9035,82503.0
2024-09-12 15:40:00,44.27,44.29,44.22,44.23,64083.0,43.9035,43.9234,43.854,43.8639,64083.0
2024-09-12 15:45:00,44.23,44.27,44.12,44.14,122892.0,43.8639,43.9035,43.7548,43.7746,122892.0
2024-09-12 15:50:00,44.14,44.2,44.11,44.19,196764.0,43.7746,43.8341,43.7449,43.8242,196764.0
2024-09-12 15:55:00,44.19,44.33,44.18,44.29,581498.0,43.8242,43.963,43.8143,43.9234,581498.0
2024-09-13 09:30:00,44.92,45.2,44.85,45.13,296701.0,44.5482,44.8258,44.4787,44.7564,296701.0
2024-09-13 09:35:00,45.11,45.18,44.87,45.14,275906.0,44.7366,44.806,44.4986,44.7663,275906.0
2024-09-13 09:40:00,45.13,45.23,45.1,45.14,66737.0,44.7564,44.8556,44.7267,44.7663,66737.0
2024-09-13 09:45:00,45.15,45.26,45.09,45.09,107011.0,44.7763,44.8853,44.7168,44.7168,107011.0
2024-09-13 09:50:00,45.07,45.21,45.04,45.15,71830.0,44.6969,44.8358,44.6672,44.7763,71830.0
2024-09-13 09:55:00,45.16,45.24,45.09,45.19,205362.0,44.7862,44.8655,44.7168,44.8159,205362.0
2024-09-13 10:00:00,45.19,45.29,44.91,45.14,238347.0,44.8159,44.9151,44.5382,44.7663,238347.0
2024-09-13 10:05:00,45.16,45.25,45.07,45.18,60055.0,44.7862,44.8754,44.6969,44.806,60055.0
2024-09-13 10:10:00,45.18,45.29,45.11,45.27,45485.0,44.806,44.9151,44.7366,44.8953,45485.0
2024-09-13 10:15:00,45.27,45.36,45.26,45.34,64008.0,44.8953,44.9845,44.8853,44.9647,64008.0
2024-09-13 10:20:00,45.34,45.4,45.24,45.37,43952.0,44.9647,45.0242,44.8655,44.9944,43952.0
2024-09-13 10:25:00,45.37,45.45,45.33,45.42,50074.0,44.9944,45.0738,44.9548,45.044,50074.0
2024-09-13 10:30:00,45.42,45.45,45.27,45.39,44508.0,45.044,45.0738,44.8953,45.0143,44508.0
2024-09-13 10:35:00,45.37,45.59,45.34,45.59,62410.0,44.9944,45.2126,44.9647,45.2126,62410.0
2024-09-13 10:40:00,45.58,45.67,45.58,45.61,57887.0,45.2027,45.292,45.2027,45.2324,57887.0
2024-09-13 10:45:00,45.63,45.65,45.57,45.6,74513.0,45.2523,45.2721,45.1928,45.2225,74513.0
2024-09-13 10:50:00,45.6,45.61,45.43,45.47,37437.0,45.2225,45.2324,45.0539,45.0936,37437.0
2024-09-13 10:55:00,45.47,45.51,45.29,45.35,79826.0,45.0936,45.1333,44.9151,44.9746,79826.0
2024-09-13 11:00:00,45.35,45.4,45.28,45.39,22639.0,44.9746,45.0242,44.9052,45.0143,22639.0
2024-09-13 11:05:00,45.39,45.4,45.27,45.28,38288.0,45.0143,45.0242,44.8953,44.9052,38288.0
2024-09-13 11:10:00,45.28,45.39,45.24,45.26,51849.0,44.9052,45.0143,44.8655,44.8853,51849.0
2024-09-13 11:15:00,45.27,45.29,45.17,45.23,76085.0,44.8953,44.9151,44.7961,44.8556,76085.0
2024-09-13 11:20:00,45.23,45.25,45.15,45.2,71591.0,44.8556,44.8754,44.7763,44.8258,71591.0
2024-09-13 11:25:00,45.19,45.25,45.15,45.16,77949.0,44.8159,44.8754,44.7763,44.7862,77949.0
2024-09-13 11:30:00,45.16,45.25,45.13,45.19,61476.0,44.7862,44.8754,44.7564,44.8159,61476.0
2024-09-13 11:35:00,45.19,45.23,45.15,45.21,57716.0,44.8159,44.8556,44.7763,44.8358,57716.0
2024-09-13 11:40:00,45.21,45.29,45.19,45.26,97933.0,44.8358,44.9151,44.8159,44.8853,97933.0
2024-09-13 11:45:00,45.26,45.3,45.22,45.28,36007.0,44.8853,44.925,44.8457,44.9052,36007.0
2024-09-13 11:50:00,45.28,45.29,45.15,45.16,77280.0,44.9052,44.9151,44.7763,44.7862,77280.0
2024-09-13 11:55:00,45.15,45.24,45.15,45.2,71377.0,44.7763,44.8655,44.7763,44.8258,71377.0
2024-09-13 12:00:00,45.2,45.25,45.19,45.22,49910.0,44.8258,44.8754,44.8159,44.8457,49910.0
2024-09-13 12:05:00,45.22,45.27,45.2,45.25,26764.0,44.8457,44.8953,44.8258,44.8754,26764.0
2024-09-13 12:10:00,45.24,45.25,45.17,45.23,23780.0,44.8655,44.8754,44.7961,44.8556,23780.0
2024-09-13 12:15:00,45.22,45.28,45.2,45.25,43371.0,44.8457,44.9052,44.8258,44.8754,43371.0
2024-09-13 12:20:00,45.25,45.25,45.17,45.2,34181.0,44.8754,44.8754,44.7961,44.8258,34181.0
2024-09-13 12:25:00,45.2,45.22,45.1,45.11,38230.0,44.8258,44.8457,44.7267,44.7366,38230.0
2024-09-13 12:30:00,45.1,45.29,45.1,45.29,49211.0,44.7267,44.9151,44.7267,44.9151,49211.0
2024-09-13 12:35:00,45.28,45.28,45.17,45.21,47824.0,44.9052,44.9052,44.7961,44.8358,47824.0
2024-09-13 12:40:00,45.2,45.24,45.16,45.19,61836.0,44.8258,44.8655,44.7862,44.8159,61836.0
2024-09-13 12:45:00,45.18,45.23,45.16,45.18,78962.0,44.806,44.8556,44.7862,44.806,78962.0
2024-09-13 12:50:00,45.17,45.28,45.14,45.28,20291.0,44.7961,44.9052,44.7663,44.9052,20291.0
2024-09-13 12:55:00,45.28,45.3,45.2,45.24,175928.0,44.9052,44.925,44.8258,44.8655,175928.0
2024-09-13 13:00:00,45.25,45.34,45.21,45.33,147365.0,44.8754,44.9647,44.8358,44.9548,147365.0
2024-09-13 13:05:00,45.33,45.35,45.26,45.28,61838.0,44.9548,44.9746,44.8853,44.9052,61838.0
2024-09-13 13:10:00,45.28,45.36,45.27,45.34,132336.0,44.9052,44.9845,44.8953,44.9647,132336.0
2024-09-13 13:15:00,45.34,45.37,45.32,45.33,17066.0,44.9647,44.9944,44.9448,44.9548,17066.0
2024-09-13 13:20:00,45.32,45.33,45.19,45.22,150453.0,44.9448,44.9548,44.8159,44.8457,150453.0
2024-09-13 13:25:00,45.23,45.44,45.23,45.44,93513.0,44.8556,45.0639,44.8556,45.0639,93513.0
2024-09-13 13:30:00,45.44,45.49,45.39,45.4,65640.0,45.0639,45.1134,45.0143,45.0242,65640.0
2024-09-13 13:35:00,45.4,45.4,45.32,45.37,36735.0,45.0242,45.0242,44.9448,44.9944,36735.0
2024-09-13 13:40:00,45.36,45.44,45.33,45.35,40819.0,44.9845,45.0639,44.9548,44.9746,40819.0
2024-09-13 13:45:00,45.35,45.39,45.31,45.35,36040.0,44.9746,45.0143,44.9349,44.9746,36040.0
2024-09-13 13:50:00,45.36,45.39,45.31,45.33,29752.0,44.9845,45.0143,44.9349,44.9548,29752.0
2024-09-13 13:55:00,45.34,45.35,45.26,45.27,38574.0,44.9647,44.9746,44.8853,44.8953,38574.0
2024-09-13 14:00:00,45.26,45.27,45.11,45.19,81727.0,44.8853,44.8953,44.7366,44.8159,81727.0
2024-09-13 14:05:00,45.19,45.22,45.16,45.16,48088.0,44.8159,44.8457,44.7862,44.7862,48088.0
2024-09-13 14:10:00,45.16,45.18,45.12,45.16,48428.0,44.7862,44.806,44.7465,44.7862,48428.0
2024-09-13 14:15:00,45.16,45.18,45.14,45.16,26380.0,44.7862,44.806,44.7663,44.7862,26380.0
2024-09-13 14:20:00,45.16,45.22,45.13,45.18,59912.0,44.7862,44.8457,44.7564,44.806,59912.0
2024-09-13 14:25:00,45.17,45.17,45.05,45.06,62522.0,44.7961,44.7961,44.6771,44.687,62522.0
2024-09-13 14:30:00,45.06,45.12,45.01,45.05,37388.0,44.687,44.7465,44.6374,44.6771,37388.0
2024-09-13 14:35:00,45.05,45.09,45.03,45.08,43683.0,44.6771,44.7168,44.6572,44.7068,43683.0
2024-09-13 14:40:00,45.08,45.12,45.04,45.08,31373.0,44.7068,44.7465,44.6672,44.7068,31373.0
2024-09-13 14:45:00,45.09,45.16,45.05,45.05,97959.0,44.7168,44.7862,44.6771,44.6771,97959.0
2024-09-13 14:50:00,45.05,45.06,44.94,44.99,44923.0,44.6771,44.687,44.568,44.6176,44923.0
2024-09-13 14:55:00,44.98,45.0,44.94,45.0,43054.0,44.6077,44.6275,44.568,44.6275,43054.0
2024-09-13 15:00:00,45.0,45.0,44.94,44.98,37522.0,44.6275,44.6275,44.568,44.6077,37522.0
2024-09-13 15:05:00,44.98,45.04,44.96,45.01,42620.0,44.6077,44.6672,44.5878,44.6374,42620.0
2024-09-13 15:10:00,45.01,45.02,44.96,44.98,26384.0,44.6374,44.6473,44.5878,44.6077,26384.0
2024-09-13 15:15:00,44.98,45.08,44.96,45.05,48665.0,44.6077,44.7068,44.5878,44.6771,48665.0
2024-09-13 15:20:00,45.04,45.08,45.02,45.04,62785.0,44.6672,44.7068,44.6473,44.6672,62785.0
2024-09-13 15:25:00,45.03,45.08,45.02,45.07,38794.0,44.6572,44.7068,44.6473,44.6969,38794.0
2024-09-13 15:30:00,45.06,45.15,45.03,45.12,93063.0,44.687,44.7763,44.6572,44.7465,93063.0
2024-09-13 15:35:00,45.12,45.12,45.01,45.07,100818.0,44.7465,44.7465,44.6374,44.6969,100818.0
2024-09-13 15:40:00,45.07,45.1,45.05,45.08,112015.0,44.6969,44.7267,44.6771,44.7068,112015.0
2024-09-13 15:45:00,45.08,45.14,45.05,45.11,151081.0,44.7068,44.7663,44.6771,44.7366,151081.0
2024-09-13 15:50:00,45.1,45.24,45.08,45.23,303358.0,44.7267,44.8655,44.7068,44.8556,303358.0
2024-09-13 15:55:00,45.23,45.24,45.11,45.2,664992.0,44.8556,44.8655,44.7366,44.8258,664992.0
2024-09-16 09:30:00,45.06,45.63,45.06,45.62,137553.0,44.687,45.2523,44.687,45.2424,137553.0
2024-09-16 09:35:00,45.61,45.68,45.53,45.59,48124.0,45.2324,45.3019,45.1531,45.2126,48124.0
2024-09-16 09:40:00,45.58,45.59,45.36,45.36,48734.0,45.2027,45.2126,44.9845,44.9845,48734.0
2024-09-16 09:45:00,45.36,45.55,45.31,45.54,50087.0,44.9845,45.1729,44.9349,45.163,50087.0
2024-09-16 09:50:00,45.55,45.78,45.51,45.75,56359.0,45.1729,45.401,45.1333,45.3713,56359.0
2024-09-16 09:55:00,45.74,45.75,45.62,45.62,42712.0,45.3614,45.3713,45.2424,45.2424,42712.0
2024-09-16 10:00:00,45.62,45.63,45.52,45.59,55924.0,45.2424,45.2523,45.1432,45.2126,55924.0
2024-09-16 10:05:00,45.59,45.7,45.58,45.67,40997.0,45.2126,45.3217,45.2027,45.292,40997.0
2024-09-16 10:10:00,45.68,45.73,45.62,45.7,48696.0,45.3019,45.3515,45.2424,45.3217,48696.0
2024-09-16 10:15:00,45.69,45.69,45.58,45.63,52697.0,45.3118,45.3118,45.2027,45.2523,52697.0
2024-09-16 10:20:00,45.62,45.64,45.59,45.61,53433.0,45.2424,45.2622,45.2126,45.2324,53433.0
2024-09-16 10:25:00,45.62,45.76,45.6,45.64,77245.0,45.2424,45.3812,45.2225,45.2622,77245.0
2024-09-16 10:30:00,45.65,45.66,45.48,45.52,100889.0,45.2721,45.282,45.1035,45.1432,100889.0
2024-09-16 10:35:00,45.52,45.57,45.47,45.5,38745.0,45.1432,45.1928,45.0936,45.1234,38745.0
2024-09-16 10:40:00,45.51,45.62,45.47,45.62,33452.0,45.1333,45.2424,45.0936,45.2424,33452.0
2024-09-16 10:45:00,45.61,45.68,45.5,45.59,85133.0,45.2324,45.3019,45.1234,45.2126,85133.0
2024-09-16 10:50:00,45.6,45.72,45.59,45.69,42668.0,45.2225,45.3415,45.2126,45.3118,42668.0
2024-09-16 10:55:00,45.69,45.7,45.54,45.63,121012.0,45.3118,45.3217,45.163,45.2523,121012.0
2024-09-16 11:00:00,45.62,45.71,45.59,45.66,56612.0,45.2424,45.3316,45.2126,45.282,56612.0
2024-09-16 11:05:00,45.66,45.81,45.66,45.8,65260.0,45.282,45.4308,45.282,45.4209,65260.0
2024-09-16 11:10:00,45.8,45.9,45.8,45.88,71490.0,45.4209,45.52,45.4209,45.5002,71490.0
2024-09-16 11:15:00,45.87,45.89,45.75,45.77,26858.0,45.4903,45.5101,45.3713,45.3911,26858.0
2024-09-16 11:20:00,45.76,45.87,45.74,45.85,60230.0,45.3812,45.4903,45.3614,45.4705,60230.0
2024-09-16 11:25:00,45.85,45.87,45.6,45.6,36693.0,45.4705,45.4903,45.2225,45.2225,36693.0
2024-09-16 11:30:00,45.6,45.71,45.58,45.62,29318.0,45.2225,45.3316,45.2027,45.2424,29318.0
2024-09-16 11:35:00,45.62,45.63,45.59,45.62,28155.0,45.2424,45.2523,45.2126,45.2424,28155.0
2024-09-16 11:40:00,45.64,45.66,45.59,45.62,23481.0,45.2622,45.282,45.2126,45.2424,23481.0
2024-09-16 11:45:00,45.62,45.67,45.6,45.66,11829.0,45.2424,45.292,45.2225,45.282,11829.0
2024-09-16 11:50:00,45.66,45.79,45.66,45.79,33799.0,45.282,45.411,45.282,45.411,33799.0
2024-09-16 11:55:00,45.8,45.82,45.73,45.78,31033.0,45.4209,45.4407,45.3515,45.401,31033.0
2024-09-16 12:00:00,45.78,45.79,45.68,45.69,24422.0,45.401,45.411,45.3019,45.3118,24422.0
2024-09-16 12:05:00,45.69,45.71,45.68,45.68,25690.0,45.3118,45.3316,45.3019,45.3019,25690.0
2024-09-16 12:10:00,45.69,45.7,45.58,45.61,26039.0,45.3118,45.3217,45.2027,45.2324,26039.0
2024-09-16 12:15:00,45.62,45.64,45.58,45.59,13722.0,45.2424,45.2622,45.2027,45.2126,13722.0
2024-09-16 12:20:00,45.58,45.61,45.55,45.57,13561.0,45.2027,45.2324,45.1729,45.1928,13561.0
2024-09-16 12:25:00,45.57,45.64,45.57,45.6,38809.0,45.1928,45.2622,45.1928,45.2225,38809.0
2024-09-16 12:30:00,45.61,45.64,45.57,45.63,18454.0,45.2324,45.2622,45.1928,45.2523,18454.0
2024-09-16 12:35:00,45.61,45.62,45.53,45.54,22992.0,45.2324,45.2424,45.1531,45.163,22992.0
2024-09-16 12:40:00,45.54,45.58,45.52,45.52,13043.0,45.163,45.2027,45.1432,45.1432,13043.0
2024-09-16 12:45:00,45.52,45.55,45.51,45.54,30620.0,45.1432,45.1729,45.1333,45.163,30620.0
2024-09-16 12:50:00,45.54,45.57,45.54,45.55,13006.0,45.163,45.1928,45.163,45.1729,13006.0
2024-09-16 12:55:00,45.54,45.61,45.53,45.6,21655.0,45.163,45.2324,45.1531,45.2225,21655.0
2024-09-16 13:00:00,45.6,45.62,45.58,45.59,25855.0,45.2225,45.2424,45.2027,45.2126,25855.0
2024-09-16 13:05:00,45.59,45.65,45.58,45.61,49660.0,45.2126,45.2721,45.2027,45.2324,49660.0
2024-09-16 13:10:00,45.6,45.61,45.52,45.55,20047.0,45.2225,45.2324,45.1432,45.1729,20047.0
2024-09-16 13:15:00,45.54,45.55,45.51,45.55,13618.0,45.163,45.1729,45.1333,45.1729,13618.0
2024-09-16 13:20:00,45.55,45.62,45.54,45.6,23219.0,45.1729,45.2424,45.163,45.2225,23219.0
2024-09-16 13:25:00,45.61,45.62,45.54,45.6,32630.0,45.2324,45.2424,45.163,45.2225,32630.0
2024-09-16 13:30:00,45.61,45.61,45.57,45.58,13841.0,45.2324,45.2324,45.1928,45.2027,13841.0
2024-09-16 13:35:00,45.57,45.6,45.53,45.57,26548.0,45.1928,45.2225,45.1531,45.1928,26548.0
2024-09-16 13:40:00,45.57,45.58,45.53,45.55,17281.0,45.1928,45.2027,45.1531,45.1729,17281.0
2024-09-16 13:45:00,45.55,45.61,45.55,45.59,16429.0,45.1729,45.2324,45.1729,45.2126,16429.0
2024-09-16 13:50:00,45.59,45.59,45.52,45.55,18104.0,45.2126,45.2126,45.1432,45.1729,18104.0
2024-09-16 13:55:00,45.55,45.57,45.54,45.56,8763.0,45.1729,45.1928,45.163,45.1829,8763.0
2024-09-16 14:00:00,45.57,45.68,45.56,45.62,33715.0,45.1928,45.3019,45.1829,45.2424,33715.0
2024-09-16 14:05:00,45.62,45.62,45.57,45.59,11129.0,45.2424,45.2424,45.1928,45.2126,11129.0
2024-09-16 14:10:00,45.59,45.63,45.57,45.58,29540.0,45.2126,45.2523,45.1928,45.2027,29540.0
2024-09-16 14:15:00,45.58,45.59,45.53,45.55,20178.0,45.2027,45.2126,45.1531,45.1729,20178.0
2024-09-16 14:20:00,45.55,45.61,45.55,45.6,17531.0,45.1729,45.2324,45.1729,45.2225,17531.0
2024-09-16 14:25:00,45.59,45.67,45.59,45.66,16406.0,45.2126,45.292,45.2126,45.282,16406.0
2024-09-16 14:30:00,45.65,45.67,45.62,45.67,18529.0,45.2721,45.292,45.2424,45.292,18529.0
2024-09-16 14:35:00,45.66,45.68,45.6,45.62,19626.0,45.282,45.3019,45.2225,45.2424,19626.0
2024-09-16 14:40:00,45.61,45.62,45.56,45.58,18599.0,45.2324,45.2424,45.1829,45.2027,18599.0
2024-09-16 14:45:00,45.57,45.61,45.53,45.6,22834.0,45.1928,45.2324,45.1531,45.2225,22834.0
2024-09-16 14:50:00,45.6,45.6,45.52,45.53,30647.0,45.2225,45.2225,45.1432,45.1531,30647.0
2024-09-16 14:55:00,45.53,45.57,45.52,45.55,50150.0,45.1531,45.1928,45.1432,45.1729,50150.0
2024-09-16 15:00:00,45.55,45.56,45.47,45.48,36407.0,45.1729,45.1829,45.0936,45.1035,36407.0
2024-09-16 15:05:00,45.48,45.53,45.48,45.51,27801.0,45.1035,45.1531,45.1035,45.1333,27801.0
2024-09-16 15:10:00,45.5,45.51,45.41,45.41,58437.0,45.1234,45.1333,45.0341,45.0341,58437.0
2024-09-16 15:15:00,45.41,45.45,45.4,45.43,39866.0,45.0341,45.0738,45.0242,45.0539,39866.0
2024-09-16 15:20:00,45.43,45.43,45.39,45.41,48209.0,45.0539,45.0539,45.0143,45.0341,48209.0
2024-09-16 15:25:00,45.41,45.41,45.35,45.36,42001.0,45.0341,45.0341,44.9746,44.9845,42001.0
2024-09-16 15:30:00,45.36,45.39,45.33,45.38,71921.0,44.9845,45.0143,44.9548,45.0044,71921.0
2024-09-16 15:35:00,45.38,45.38,45.31,45.34,44281.0,45.0044,45.0044,44.9349,44.9647,44281.0
2024-09-16 15:40:00,45.34,45.36,45.29,45.32,91948.0,44.9647,44.9845,44.9151,44.9448,91948.0
2024-09-16 15:45:00,45.32,45.39,45.31,45.34,71337.0,44.9448,45.0143,44.9349,44.9647,71337.0
2024-09-16 15:50:00,45.33,45.38,45.25,45.37,151033.0,44.9548,45.0044,44.8754,44.9944,151033.0
2024-09-16 15:55:00,45.37,45.39,45.3,45.34,484048.0,44.9944,45.0143,44.925,44.9647,484048.0
2024-09-17 09:30:00,45.96,46.45,45.81,46.36,313866.0,45.5796,46.0655,45.4308,45.9762,313866.0
2024-09-17 09:35:00,46.36,46.51,46.26,46.36,99172.0,45.9762,46.125,45.8771,45.9762,99172.0
2024-09-17 09:40:00,46.36,46.46,46.24,46.45,90718.0,45.9762,46.0754,45.8572,46.0655,90718.0
2024-09-17 09:45:00,46.46,46.65,46.45,46.62,233575.0,46.0754,46.2638,46.0655,46.2341,233575.0
2024-09-17 09:50:00,46.62,46.76,46.57,46.75,101453.0,46.2341,46.3729,46.1845,46.363,101453.0
2024-09-17 09:55:00,46.75,46.8,46.67,46.7,106979.0,46.363,46.4126,46.2837,46.3134,106979.0
2024-09-17 10:00:00,46.7,46.77,46.6,46.77,127361.0,46.3134,46.3828,46.2143,46.3828,127361.0
2024-09-17 10:05:00,46.76,47.04,46.76,47.03,156326.0,46.3729,46.6506,46.3729,46.6407,156326.0
2024-09-17 10:10:00,47.04,47.13,47.0,47.05,134638.0,46.6506,46.7399,46.6109,46.6605,134638.0
2024-09-17 10:15:00,47.05,47.25,47.04,47.2,175169.0,46.6605,46.8589,46.6506,46.8093,175169.0
2024-09-17 10:20:00,47.2,47.28,47.17,47.28,102620.0,46.8093,46.8886,46.7795,46.8886,102620.0
2024-09-17 10:25:00,47.28,47.38,47.21,47.23,198218.0,46.8886,46.9878,46.8192,46.839,198218.0
2024-09-17 10:30:00,47.23,47.35,47.18,47.34,166660.0,46.839,46.958,46.7895,46.9481,166660.0
2024-09-17 10:35:00,47.34,47.42,47.23,47.41,128976.0,46.9481,47.0275,46.839,47.0175,128976.0
2024-09-17 10:40:00,47.41,47.43,47.21,47.22,106607.0,47.0175,47.0374,46.8192,46.8291,106607.0
2024-09-17 10:45:00,47.22,47.3,47.13,47.14,118188.0,46.8291,46.9085,46.7399,46.7498,118188.0
2024-09-17 10:50:00,47.13,47.14,47.01,47.09,152503.0,46.7399,46.7498,46.6209,46.7002,152503.0
2024-09-17 10:55:00,47.09,47.24,47.09,47.16,61944.0,46.7002,46.849,46.7002,46.7696,61944.0
2024-09-17 11:00:00,47.16,47.31,47.16,47.2,97509.0,46.7696,46.9184,46.7696,46.8093,97509.0
2024-09-17 11:05:00,47.2,47.27,47.13,47.13,78928.0,46.8093,46.8787,46.7399,46.7399,78928.0
2024-09-17 11:10:00,47.12,47.14,47.03,47.07,62003.0,46.7299,46.7498,46.6407,46.6804,62003.0
2024-09-17 11:15:00,47.06,47.15,47.05,47.15,41111.0,46.6704,46.7597,46.6605,46.7597,41111.0
2024-09-17 11:20:00,47.15,47.15,47.03,47.08,45091.0,46.7597,46.7597,46.6407,46.6903,45091.0
2024-09-17 11:25:00,47.08,47.09,47.03,47.07,45892.0,46.6903,46.7002,46.6407,46.6804,45892.0
2024-09-17 11:30:00,47.06,47.09,47.01,47.05,110856.0,46.6704,46.7002,46.6209,46.6605,110856.0
2024-09-17 11:35:00,47.05,47.13,47.04,47.08,41909.0,46.6605,46.7399,46.6506,46.6903,41909.0
2024-09-17 11:40:00,47.09,47.09,47.03,47.04,66467.0,46.7002,46.7002,46.6407,46.6506,66467.0
2024-09-17 11:45:00,47.04,47.08,46.99,47.01,94419.0,46.6506,46.6903,46.601,46.6209,94419.0
2024-09-17 11:50:00,47.01,47.04,46.93,46.96,59809.0,46.6209,46.6506,46.5415,46.5713,59809.0
2024-09-17 11:55:00,46.96,46.96,46.82,46.83,102062.0,46.5713,46.5713,46.4324,46.4423,102062.0
2024-09-17 12:00:00,46.82,46.89,46.78,46.81,56152.0,46.4324,46.5019,46.3928,46.4225,56152.0
2024-09-17 12:05:00,46.81,46.82,46.73,46.73,58810.0,46.4225,46.4324,46.3432,46.3432,58810.0
2024-09-17 12:10:00,46.73,46.87,46.73,46.8,61718.0,46.3432,46.482,46.3432,46.4126,61718.0
2024-09-17 12:15:00,46.79,46.8,46.67,46.71,65062.0,46.4027,46.4126,46.2837,46.3233,65062.0
2024-09-17 12:20:00,46.72,46.81,46.69,46.79,44501.0,46.3333,46.4225,46.3035,46.4027,44501.0
2024-09-17 12:25:00,46.8,46.96,46.79,46.96,72944.0,46.4126,46.5713,46.4027,46.5713,72944.0
2024-09-17 12:30:00,46.95,46.99,46.88,46.88,68624.0,46.5614,46.601,46.4919,46.4919,68624.0
2024-09-17 12:35:00,46.89,46.91,46.8,46.84,30141.0,46.5019,46.5217,46.4126,46.4523,30141.0
2024-09-17 12:40:00,46.84,46.88,46.73,46.76,36448.0,46.4523,46.4919,46.3432,46.3729,36448.0
2024-09-17 12:45:00,46.76,46.77,46.57,46.59,38367.0,46.3729,46.3828,46.1845,46.2043,38367.0
2024-09-17 12:50:00,46.58,46.67,46.53,46.6,57271.0,46.1944,46.2837,46.1448,46.2143,57271.0
2024-09-17 12:55:00,46.59,46.64,46.46,46.48,55698.0,46.2043,46.2539,46.0754,46.0952,55698.0
2024-09-17 13:00:00,46.47,46.54,46.46,46.47,50637.0,46.0853,46.1547,46.0754,46.0853,50637.0
2024-09-17 13:05:00,46.47,46.53,46.39,46.52,48571.0,46.0853,46.1448,46.006,46.1349,48571.0
2024-09-17 13:10:00,46.53,46.54,46.38,46.49,44029.0,46.1448,46.1547,45.9961,46.1052,44029.0
2024-09-17 13:15:00,46.49,46.5,46.41,46.44,32429.0,46.1052,46.1151,46.0258,46.0556,32429.0
2024-09-17 13:20:00,46.45,46.46,46.39,46.41,39310.0,46.0655,46.0754,46.006,46.0258,39310.0
2024-09-17 13:25:00,46.41,46.48,46.35,46.46,44730.0,46.0258,46.0952,45.9663,46.0754,44730.0
2024-09-17 13:30:00,46.45,46.55,46.43,46.48,52536.0,46.0655,46.1647,46.0457,46.0952,52536.0
2024-09-17 13:35:00,46.48,46.53,46.47,46.48,20997.0,46.0952,46.1448,46.0853,46.0952,20997.0
2024-09-17 13:40:00,46.47,46.47,46.34,46.4,29832.0,46.0853,46.0853,45.9564,46.0159,29832.0
2024-09-17 13:45:00,46.39,46.49,46.31,46.48,31053.0,46.006,46.1052,45.9267,46.0952,31053.0
2024-09-17 13:50:00,46.48,46.55,46.48,46.53,23005.0,46.0952,46.1647,46.0952,46.1448,23005.0
2024-09-17 13:55:00,46.52,46.56,46.49,46.54,20765.0,46.1349,46.1746,46.1052,46.1547,20765.0
2024-09-17 14:00:00,46.53,46.56,46.48,46.54,14609.0,46.1448,46.1746,46.0952,46.1547,14609.0
2024-09-17 14:05:00,46.54,46.57,46.47,46.55,20850.0,46.1547,46.1845,46.0853,46.1647,20850.0
2024-09-17 14:10:00,46.55,46.55,46.48,46.5,28339.0,46.1647,46.1647,46.0952,46.1151,28339.0
2024-09-17 14:15:00,46.51,46.55,46.49,46.49,21592.0,46.125,46.1647,46.1052,46.1052,21592.0
2024-09-17 14:20:00,46.5,46.58,46.48,46.55,30990.0,46.1151,46.1944,46.0952,46.1647,30990.0
2024-09-17 14:25:00,46.55,46.56,46.48,46.53,19466.0,46.1647,46.1746,46.0952,46.1448,19466.0
2024-09-17 14:30:00,46.53,46.62,46.49,46.55,30506.0,46.1448,46.2341,46.1052,46.1647,30506.0
2024-09-17 14:35:00,46.55,46.55,46.5,46.5,36826.0,46.1647,46.1647,46.1151,46.1151,36826.0
2024-09-17 14:40:00,46.51,46.57,46.46,46.53,32910.0,46.125,46.1845,46.0754,46.1448,32910.0
2024-09-17 14:45:00,46.52,46.56,46.46,46.51,42174.0,46.1349,46.1746,46.0754,46.125,42174.0
2024-09-17 14:50:00,46.51,46.56,46.48,46.56,21795.0,46.125,46.1746,46.0952,46.1746,21795.0
2024-09-17 14:55:00,46.56,46.59,46.52,46.56,27705.0,46.1746,46.2043,46.1349,46.1746,27705.0
2024-09-17 15:00:00,46.56,46.62,46.5,46.5,29202.0,46.1746,46.2341,46.1151,46.1151,29202.0
2024-09-17 15:05:00,46.5,46.54,46.48,46.53,32228.0,46.1151,46.1547,46.0952,46.1448,32228.0
2024-09-17 15:10:00,46.53,46.57,46.51,46.55,31239.0,46.1448,46.1845,46.125,46.1647,31239.0
2024-09-17 15:15:00,46.55,46.56,46.47,46.48,64691.0,46.1647,46.1746,46.0853,46.0952,64691.0
2024-09-17 15:20:00,46.47,46.51,46.43,46.43,70660.0,46.0853,46.125,46.0457,46.0457,70660.0
2024-09-17 15:25:00,46.43,46.48,46.39,46.4,63727.0,46.0457,46.0952,46.006,46.0159,63727.0
2024-09-17 15:30:00,46.4,46.47,46.38,46.46,63833.0,46.0159,46.0853,45.9961,46.0754,63833.0
2024-09-17 15:35:00,46.46,46.49,46.4,46.41,76863.0,46.0754,46.1052,46.0159,46.0258,76863.0
2024-09-17 15:40:00,46.41,46.47,46.37,46.38,81625.0,46.0258,46.0853,45.9862,45.9961,81625.0
2024-09-17 15:45:00,46.38,46.48,46.37,46.47,94422.0,45.9961,46.0952,45.9862,46.0853,94422.0
2024-09-17 15:50:00,46.46,46.62,46.45,46.61,170818.0,46.0754,46.2341,46.0655,46.2242,170818.0
2024-09-17 15:55:00,46.61,46.7,46.56,46.69,371269.0,46.2242,46.3134,46.1746,46.3035,371269.0
2024-09-18 09:30:00,46.77,46.91,46.69,46.75,128807.0,46.3828,46.5217,46.3035,46.363,128807.0
2024-09-18 09:35:00,46.76,46.84,46.68,46.83,44836.0,46.3729,46.4523,46.2936,46.4423,44836.0
2024-09-18 09:40:00,46.83,46.84,46.74,46.8,27632.0,46.4423,46.4523,46.3531,46.4126,27632.0
2024-09-18 09:45:00,46.8,46.86,46.7,46.77,55599.0,46.4126,46.4721,46.3134,46.3828,55599.0
2024-09-18 09:50:00,46.78,46.85,46.72,46.75,34703.0,46.3928,46.4622,46.3333,46.363,34703.0
2024-09-18 09:55:00,46.7,46.71,46.5,46.51,68604.0,46.3134,46.3233,46.1151,46.125,68604.0
2024-09-18 10:00:00,46.52,46.71,46.49,46.68,60437.0,46.1349,46.3233,46.1052,46.2936,60437.0
2024-09-18 10:05:00,46.69,46.77,46.63,46.7,102757.0,46.3035,46.3828,46.244,46.3134,102757.0
2024-09-18 10:10:00,46.71,46.75,46.62,46.64,42469.0,46.3233,46.363,46.2341,46.2539,42469.0
2024-09-18 10:15:00,46.65,46.68,46.58,46.63,29844.0,46.2638,46.2936,46.1944,46.244,29844.0
2024-09-18 10:20:00,46.63,46.64,46.57,46.58,51900.0,46.244,46.2539,46.1845,46.1944,51900.0
2024-09-18 10:25:00,46.58,46.62,46.52,46.59,44800.0,46.1944,46.2341,46.1349,46.2043,44800.0
2024-09-18 10:30:00,46.58,46.59,46.45,46.47,53233.0,46.1944,46.2043,46.0655,46.0853,53233.0
2024-09-18 10:35:00,46.47,46.56,46.46,46.46,27816.0,46.0853,46.1746,46.0754,46.0754,27816.0
2024-09-18 10:40:00,46.46,46.64,46.46,46.64,30797.0,46.0754,46.2539,46.0754,46.2539,30797.0
2024-09-18 10:45:00,46.64,46.75,46.64,46.73,35027.0,46.2539,46.363,46.2539,46.3432,35027.0
2024-09-18 10:50:00,46.72,46.83,46.71,46.76,70921.0,46.3333,46.4423,46.3233,46.3729,70921.0
2024-09-18 10:55:00,46.77,46.82,46.73,46.82,27076.0,46.3828,46.4324,46.3432,46.4324,27076.0
2024-09-18 11:00:00,46.82,46.87,46.79,46.8,41697.0,46.4324,46.482,46.4027,46.4126,41697.0
2024-09-18 11:05:00,46.8,46.86,46.77,46.85,28986.0,46.4126,46.4721,46.3828,46.4622,28986.0
2024-09-18 11:10:00,46.85,46.86,46.76,46.78,30734.0,46.4622,46.4721,46.3729,46.3928,30734.0
2024-09-18 11:15:00,46.79,46.84,46.76,46.84,23165.0,46.4027,46.4523,46.3729,46.4523,23165.0
2024-09-18 11:20:00,46.84,46.85,46.75,46.76,27863.0,46.4523,46.4622,46.363,46.3729,27863.0
2024-09-18 11:25:00,46.76,46.81,46.75,46.77,29484.0,46.3729,46.4225,46.363,46.3828,29484.0
2024-09-18 11:30:00,46.77,46.77,46.7,46.76,29213.0,46.3828,46.3828,46.3134,46.3729,29213.0
2024-09-18 11:35:00,46.75,46.81,46.75,46.8,23866.0,46.363,46.4225,46.363,46.4126,23866.0
2024-09-18 11:40:00,46.79,46.8,46.72,46.77,22104.0,46.4027,46.4126,46.3333,46.3828,22104.0
2024-09-18 11:45:00,46.77,46.82,46.72,46.79,56597.0,46.3828,46.4324,46.3333,46.4027,56597.0
2024-09-18 11:50:00,46.79,46.81,46.71,46.74,29274.0,46.4027,46.4225,46.3233,46.3531,29274.0
2024-09-18 11:55:00,46.74,46.74,46.63,46.65,73153.0,46.3531,46.3531,46.244,46.2638,73153.0
2024-09-18 12:00:00,46.64,46.66,46.61,46.65,34949.0,46.2539,46.2738,46.2242,46.2638,34949.0
2024-09-18 12:05:00,46.65,46.66,46.62,46.65,26909.0,46.2638,46.2738,46.2341,46.2638,26909.0
2024-09-18 12:10:00,46.66,46.7,46.65,46.69,21222.0,46.2738,46.3134,46.2638,46.3035,21222.0
2024-09-18 12:15:00,46.69,46.78,46.66,46.78,39736.0,46.3035,46.3928,46.2738,46.3928,39736.0
2024-09-18 12:20:00,46.77,46.77,46.72,46.73,26389.0,46.3828,46.3828,46.3333,46.3432,26389.0
2024-09-18 12:25:00,46.72,46.75,46.71,46.73,17149.0,46.3333,46.363,46.3233,46.3432,17149.0
2024-09-18 12:30:00,46.73,46.73,46.66,46.69,13124.0,46.3432,46.3432,46.2738,46.3035,13124.0
2024-09-18 12:35:00,46.68,46.72,46.66,46.67,28777.0,46.2936,46.3333,46.2738,46.2837,28777.0
2024-09-18 12:40:00,46.68,46.7,46.63,46.65,32359.0,46.2936,46.3134,46.244,46.2638,32359.0
2024-09-18 12:45:00,46.66,46.68,46.64,46.66,15433.0,46.2738,46.2936,46.2539,46.2738,15433.0
2024-09-18 12:50:00,46.67,46.67,46.62,46.66,18023.0,46.2837,46.2837,46.2341,46.2738,18023.0
2024-09-18 12:55:00,46.65,46.67,46.63,46.66,20151.0,46.2638,46.2837,46.244,46.2738,20151.0
2024-09-18 13:00:00,46.65,46.66,46.61,46.62,12974.0,46.2638,46.2738,46.2242,46.2341,12974.0
2024-09-18 13:05:00,46.62,46.64,46.6,46.62,12869.0,46.2341,46.2539,46.2143,46.2341,12869.0
2024-09-18 13:10:00,46.63,46.64,46.58,46.59,19255.0,46.244,46.2539,46.1944,46.2043,19255.0
2024-09-18 13:15:00,46.59,46.62,46.57,46.59,16885.0,46.2043,46.2341,46.1845,46.2043,16885.0
2024-09-18 13:20:00,46.59,46.59,46.54,46.55,11955.0,46.2043,46.2043,46.1547,46.1647,11955.0
2024-09-18 13:25:00,46.56,46.61,46.55,46.61,20996.0,46.1746,46.2242,46.1647,46.2242,20996.0
2024-09-18 13:30:00,46.62,46.69,46.62,46.68,37147.0,46.2341,46.3035,46.2341,46.2936,37147.0
2024-09-18 13:35:00,46.68,46.71,46.6,46.61,29385.0,46.2936,46.3233,46.2143,46.2242,29385.0
2024-09-18 13:40:00,46.61,46.7,46.6,46.69,27470.0,46.2242,46.3134,46.2143,46.3035,27470.0
2024-09-18 13:45:00,46.7,46.73,46.69,46.7,14445.0,46.3134,46.3432,46.3035,46.3134,14445.0
2024-09-18 13:50:00,46.71,46.72,46.64,46.66,29656.0,46.3233,46.3333,46.2539,46.2738,29656.0
2024-09-18 13:55:00,46.66,46.68,46.62,46.66,24504.0,46.2738,46.2936,46.2341,46.2738,24504.0
2024-09-18 14:00:00,46.65,47.27,46.54,47.17,310721.0,46.2638,46.8787,46.1547,46.7795,310721.0
2024-09-18 14:05:00,47.18,47.24,46.88,47.01,129721.0,46.7895,46.849,46.4919,46.6209,129721.0
2024-09-18 14:10:00,47.02,47.06,46.77,46.9,74468.0,46.6308,46.6704,46.3828,46.5118,74468.0
2024-09-18 14:15:00,46.91,47.17,46.91,47.14,83152.0,46.5217,46.7795,46.5217,46.7498,83152.0
2024-09-18 14:20:00,47.13,47.28,47.09,47.28,58508.0,46.7399,46.8886,46.7002,46.8886,58508.0
2024-09-18 14:25:00,47.28,47.61,47.28,47.58,106519.0,46.8886,47.2159,46.8886,47.1861,106519.0
2024-09-18 14:30:00,47.58,47.94,47.51,47.92,253207.0,47.1861,47.5432,47.1167,47.5233,253207.0
2024-09-18 14:35:00,47.91,47.97,47.66,47.92,220773.0,47.5134,47.5729,47.2655,47.5233,220773.0
2024-09-18 14:40:00,47.92,47.94,47.3,47.34,110979.0,47.5233,47.5432,46.9085,46.9481,110979.0
2024-09-18 14:45:00,47.33,47.54,47.25,47.4,80074.0,46.9382,47.1465,46.8589,47.0076,80074.0
2024-09-18 14:50:00,47.39,47.53,47.37,47.45,61523.0,46.9977,47.1366,46.9779,47.0572,61523.0
2024-09-18 14:55:00,47.43,47.5,47.04,47.11,67830.0,47.0374,47.1068,46.6506,46.72,67830.0
2024-09-18 15:00:00,47.08,47.13,46.93,46.98,79180.0,46.6903,46.7399,46.5415,46.5911,79180.0
2024-09-18 15:05:00,46.96,46.98,46.82,46.95,65290.0,46.5713,46.5911,46.4324,46.5614,65290.0
2024-09-18 15:10:00,46.95,47.29,46.9,47.26,61798.0,46.5614,46.8985,46.5118,46.8688,61798.0
2024-09-18 15:15:00,47.25,47.33,47.18,47.25,49463.0,46.8589,46.9382,46.7895,46.8589,49463.0
2024-09-18 15:20:00,47.24,47.25,46.89,47.2,76016.0,46.849,46.8589,46.5019,46.8093,76016.0
2024-09-18 15:25:00,47.21,47.34,47.14,47.27,67851.0,46.8192,46.9481,46.7498,46.8787,67851.0
2024-09-18 15:30:00,47.27,47.33,47.06,47.11,108613.0,46.8787,46.9382,46.6704,46.72,108613.0
2024-09-18 15:35:00,47.1,47.15,46.99,47.04,71711.0,46.7101,46.7597,46.601,46.6506,71711.0
2024-09-18 15:40:00,47.03,47.06,46.94,46.94,74120.0,46.6407,46.6704,46.5514,46.5514,74120.0
2024-09-18 15:45:00,46.92,47.01,46.88,46.94,102531.0,46.5316,46.6209,46.4919,46.5514,102531.0
2024-09-18 15:50:00,46.94,47.07,46.89,46.98,140163.0,46.5514,46.6804,46.5019,46.5911,140163.0
2024-09-18 15:55:00,46.98,47.03,46.89,46.94,448552.0,46.5911,46.6407,46.5019,46.5514,448552.0
2024-09-19 09:30:00,47.69,47.79,47.57,47.74,158483.0,47.2952,47.3944,47.1762,47.3448,158483.0
2024-09-19 09:35:00,47.74,47.8,47.54,47.65,80668.0,47.3448,47.4043,47.1465,47.2556,80668.0
2024-09-19 09:40:00,47.63,47.65,47.46,47.51,56802.0,47.2357,47.2556,47.0671,47.1167,56802.0
2024-09-19 09:45:00,47.51,47.57,47.42,47.54,74790.0,47.1167,47.1762,47.0275,47.1465,74790.0
2024-09-19 09:50:00,47.54,47.55,47.34,47.4,65094.0,47.1465,47.1564,46.9481,47.0076,65094.0
2024-09-19 09:55:00,47.41,47.57,47.37,47.51,62100.0,47.0175,47.1762,46.9779,47.1167,62100.0
2024-09-19 10:00:00,47.51,47.56,47.42,47.49,74404.0,47.1167,47.1663,47.0275,47.0969,74404.0
2024-09-19 10:05:00,47.49,47.58,47.41,47.43,36961.0,47.0969,47.1861,47.0175,47.0374,36961.0
2024-09-19 10:10:00,47.42,47.56,47.39,47.52,44023.0,47.0275,47.1663,46.9977,47.1266,44023.0
2024-09-19 10:15:00,47.52,47.63,47.48,47.63,56751.0,47.1266,47.2357,47.087,47.2357,56751.0
2024-09-19 10:20:00,47.64,47.64,47.49,47.54,43774.0,47.2456,47.2456,47.0969,47.1465,43774.0
2024-09-19 10:25:00,47.53,47.62,47.48,47.61,51555.0,47.1366,47.2258,47.087,47.2159,51555.0
2024-09-19 10:30:00,47.62,47.65,47.57,47.61,41204.0,47.2258,47.2556,47.1762,47.2159,41204.0
2024-09-19 10:35:00,47.61,47.74,47.59,47.73,69869.0,47.2159,47.3448,47.1961,47.3349,69869.0
2024-09-19 10:40:00,47.73,47.74,47.62,47.65,38572.0,47.3349,47.3448,47.2258,47.2556,38572.0
2024-09-19 10:45:00,47.65,47.66,47.55,47.58,41801.0,47.2556,47.2655,47.1564,47.1861,41801.0
2024-09-19 10:50:00,47.57,47.62,47.57,47.6,35921.0,47.1762,47.2258,47.1762,47.206,35921.0
2024-09-19 10:55:00,47.59,47.7,47.58,47.66,38363.0,47.1961,47.3051,47.1861,47.2655,38363.0
2024-09-19 11:00:00,47.65,47.69,47.6,47.62,56898.0,47.2556,47.2952,47.206,47.2258,56898.0
2024-09-19 11:05:00,47.61,47.63,47.53,47.59,37765.0,47.2159,47.2357,47.1366,47.1961,37765.0
2024-09-19 11:10:00,47.59,47.59,47.49,47.51,32100.0,47.1961,47.1961,47.0969,47.1167,32100.0
2024-09-19 11:15:00,47.51,47.6,47.51,47.58,26799.0,47.1167,47.206,47.1167,47.1861,26799.0
2024-09-19 11:20:00,47.57,47.58,47.51,47.57,26595.0,47.1762,47.1861,47.1167,47.1762,26595.0
2024-09-19 11:25:00,47.57,47.58,47.46,47.46,37164.0,47.1762,47.1861,47.0671,47.0671,37164.0
2024-09-19 11:30:00,47.46,47.51,47.42,47.43,42236.0,47.0671,47.1167,47.0275,47.0374,42236.0
2024-09-19 11:35:00,47.43,47.49,47.4,47.46,50078.0,47.0374,47.0969,47.0076,47.0671,50078.0
2024-09-19 11:40:00,47.46,47.49,47.4,47.41,40529.0,47.0671,47.0969,47.0076,47.0175,40529.0
2024-09-19 11:45:00,47.41,47.41,47.35,47.37,44756.0,47.0175,47.0175,46.958,46.9779,44756.0
2024-09-19 11:50:00,47.37,47.41,47.31,47.35,30494.0,46.9779,47.0175,46.9184,46.958,30494.0
2024-09-19 11:55:00,47.35,47.37,47.32,47.36,28281.0,46.958,46.9779,46.9283,46.968,28281.0
2024-09-19 12:00:00,47.36,47.53,47.32,47.53,31408.0,46.968,47.1366,46.9283,47.1366,31408.0
2024-09-19 12:05:00,47.53,47.53,47.46,47.48,23514.0,47.1366,47.1366,47.0671,47.087,23514.0
2024-09-19 12:10:00,47.48,47.48,47.37,47.43,28310.0,47.087,47.087,46.9779,47.0374,28310.0
2024-09-19 12:15:00,47.43,47.45,47.41,47.44,16248.0,47.0374,47.0572,47.0175,47.0473,16248.0
2024-09-19 12:20:00,47.43,47.46,47.4,47.41,15925.0,47.0374,47.0671,47.0076,47.0175,15925.0
2024-09-19 12:25:00,47.43,47.49,47.42,47.48,13911.0,47.0374,47.0969,47.0275,47.087,13911.0
2024-09-19 12:30:00,47.48,47.53,47.48,47.5,24167.0,47.087,47.1366,47.087,47.1068,24167.0
2024-09-19 12:35:00,47.5,47.51,47.44,47.46,21075.0,47.1068,47.1167,47.0473,47.0671,21075.0
2024-09-19 12:40:00,47.45,47.49,47.44,47.47,20566.0,47.0572,47.0969,47.0473,47.0771,20566.0
2024-09-19 12:45:00,47.47,47.5,47.44,47.46,15649.0,47.0771,47.1068,47.0473,47.0671,15649.0
2024-09-19 12:50:00,47.47,47.51,47.46,47.5,22435.0,47.0771,47.1167,47.0671,47.1068,22435.0
2024-09-19 12:55:00,47.49,47.49,47.42,47.47,29039.0,47.0969,47.0969,47.0275,47.0771,29039.0
2024-09-19 13:00:00,47.48,47.5,47.45,47.45,18600.0,47.087,47.1068,47.0572,47.0572,18600.0
2024-09-19 13:05:00,47.44,47.45,47.39,47.43,38986.0,47.0473,47.0572,46.9977,47.0374,38986.0
2024-09-19 13:10:00,47.43,47.47,47.42,47.47,27527.0,47.0374,47.0771,47.0275,47.0771,27527.0
2024-09-19 13:15:00,47.46,47.51,47.42,47.47,37817.0,47.0671,47.1167,47.0275,47.0771,37817.0
2024-09-19 13:20:00,47.48,47.52,47.47,47.51,33446.0,47.087,47.1266,47.0771,47.1167,33446.0
2024-09-19 13:25:00,47.51,47.54,47.48,47.5,18567.0,47.1167,47.1465,47.087,47.1068,18567.0
2024-09-19 13:30:00,47.5,47.59,47.49,47.58,28256.0,47.1068,47.1961,47.0969,47.1861,28256.0
2024-09-19 13:35:00,47.58,47.58,47.52,47.55,21368.0,47.1861,47.1861,47.1266,47.1564,21368.0
2024-09-19 13:40:00,47.55,47.6,47.54,47.59,17096.0,47.1564,47.206,47.1465,47.1961,17096.0
2024-09-19 13:45:00,47.6,47.64,47.6,47.61,28443.0,47.206,47.2456,47.206,47.2159,28443.0
2024-09-19 13:50:00,47.61,47.65,47.59,47.63,30081.0,47.2159,47.2556,47.1961,47.2357,30081.0
2024-09-19 13:55:00,47.64,47.66,47.62,47.62,29160.0,47.2456,47.2655,47.2258,47.2258,29160.0
2024-09-19 14:00:00,47.63,47.65,47.6,47.6,18453.0,47.2357,47.2556,47.206,47.206,18453.0
2024-09-19 14:05:00,47.61,47.62,47.5,47.52,26546.0,47.2159,47.2258,47.1068,47.1266,26546.0
2024-09-19 14:10:00,47.5,47.5,47.46,47.47,22732.0,47.1068,47.1068,47.0671,47.0771,22732.0
2024-09-19 14:15:00,47.47,47.48,47.36,47.37,50097.0,47.0771,47.087,46.968,46.9779,50097.0
2024-09-19 14:20:00,47.38,47.38,47.29,47.3,27320.0,46.9878,46.9878,46.8985,46.9085,27320.0
2024-09-19 14:25:00,47.29,47.37,47.28,47.35,23716.0,46.8985,46.9779,46.8886,46.958,23716.0
2024-09-19 14:30:00,47.35,47.41,47.34,47.37,22201.0,46.958,47.0175,46.9481,46.9779,22201.0
2024-09-19 14:35:00,47.37,47.42,47.36,47.41,23713.0,46.9779,47.0275,46.968,47.0175,23713.0
2024-09-19 14:40:00,47.4,47.4,47.35,47.37,20577.0,47.0076,47.0076,46.958,46.9779,20577.0
2024-09-19 14:45:00,47.36,47.36,47.24,47.24,27874.0,46.968,46.968,46.849,46.849,27874.0
2024-09-19 14:50:00,47.24,47.27,47.21,47.22,31075.0,46.849,46.8787,46.8192,46.8291,31075.0
2024-09-19 14:55:00,47.21,47.22,47.15,47.22,50485.0,46.8192,46.8291,46.7597,46.8291,50485.0
2024-09-19 15:00:00,47.22,47.28,47.21,47.24,34084.0,46.8291,46.8886,46.8192,46.849,34084.0
2024-09-19 15:05:00,47.24,47.27,47.21,47.21,26420.0,46.849,46.8787,46.8192,46.8192,26420.0
2024-09-19 15:10:00,47.21,47.25,47.09,47.12,88901.0,46.8192,46.8589,46.7002,46.7299,88901.0
2024-09-19 15:15:00,47.09,47.14,47.03,47.05,53518.0,46.7002,46.7498,46.6407,46.6605,53518.0
2024-09-19 15:20:00,47.05,47.07,46.97,47.01,96481.0,46.6605,46.6804,46.5812,46.6209,96481.0
2024-09-19 15:25:00,47.02,47.04,46.96,47.0,41351.0,46.6308,46.6506,46.5713,46.6109,41351.0
2024-09-19 15:30:00,47.0,47.03,46.96,47.03,56631.0,46.6109,46.6407,46.5713,46.6407,56631.0
2024-09-19 15:35:00,47.03,47.07,47.01,47.03,51378.0,46.6407,46.6804,46.6209,46.6407,51378.0
2024-09-19 15:40:00,47.04,47.06,46.89,46.89,99496.0,46.6506,46.6704,46.5019,46.5019,99496.0
2024-09-19 15:45:00,46.88,47.03,46.87,47.01,68019.0,46.4919,46.6407,46.482,46.6209,68019.0
2024-09-19 15:50:00,47.01,47.08,46.9,47.07,131854.0,46.6209,46.6903,46.5118,46.6804,131854.0
2024-09-19 15:55:00,47.07,47.16,47.05,47.13,433991.0,46.6804,46.7696,46.6605,46.7399,433991.0
2024-09-20 09:30:00,47.05,47.16,46.74,46.8,499414.0,46.6605,46.7696,46.3531,46.4126,499414.0
2024-09-20 09:35:00,46.82,47.08,46.8,47.07,49109.0,46.4324,46.6903,46.4126,46.6804,49109.0
2024-09-20 09:40:00,47.05,47.12,46.89,46.98,91962.0,46.6605,46.7299,46.5019,46.5911,91962.0
2024-09-20 09:45:00,46.98,47.0,46.82,46.91,69486.0,46.5911,46.6109,46.4324,46.5217,69486.0
2024-09-20 09:50:00,46.89,46.91,46.69,46.77,113905.0,46.5019,46.5217,46.3035,46.3828,113905.0
2024-09-20 09:55:00,46.76,46.88,46.76,46.84,46328.0,46.3729,46.4919,46.3729,46.4523,46328.0
2024-09-20 10:00:00,46.85,46.85,46.7,46.76,63638.0,46.4622,46.4622,46.3134,46.3729,63638.0
2024-09-20 10:05:00,46.77,46.8,46.62,46.64,41231.0,46.3828,46.4126,46.2341,46.2539,41231.0
2024-09-20 10:10:00,46.62,46.68,46.52,46.61,54973.0,46.2341,46.2936,46.1349,46.2242,54973.0
2024-09-20 10:15:00,46.6,46.71,46.58,46.68,25010.0,46.2143,46.3233,46.1944,46.2936,25010.0
2024-09-20 10:20:00,46.68,46.71,46.52,46.52,26806.0,46.2936,46.3233,46.1349,46.1349,26806.0
2024-09-20 10:25:00,46.53,46.73,46.53,46.7,31626.0,46.1448,46.3432,46.1448,46.3134,31626.0
2024-09-20 10:30:00,46.7,46.85,46.68,46.82,25372.0,46.3134,46.4622,46.2936,46.4324,25372.0
2024-09-20 10:35:00,46.81,46.83,46.77,46.78,17669.0,46.4225,46.4423,46.3828,46.3928,17669.0
2024-09-20 10:40:00,46.78,46.85,46.76,46.82,82648.0,46.3928,46.4622,46.3729,46.4324,82648.0
2024-09-20 10:45:00,46.82,46.93,46.81,46.86,61016.0,46.4324,46.5415,46.4225,46.4721,61016.0
2024-09-20 10:50:00,46.85,46.93,46.84,46.9,29753.0,46.4622,46.5415,46.4523,46.5118,29753.0
2024-09-20 10:55:00,46.9,46.9,46.81,46.85,17133.0,46.5118,46.5118,46.4225,46.4622,17133.0
2024-09-20 11:00:00,46.84,46.86,46.8,46.8,11116.0,46.4523,46.4721,46.4126,46.4126,11116.0
2024-09-20 11:05:00,46.8,46.9,46.78,46.79,33563.0,46.4126,46.5118,46.3928,46.4027,33563.0
2024-09-20 11:10:00,46.79,46.79,46.71,46.73,19147.0,46.4027,46.4027,46.3233,46.3432,19147.0
2024-09-20 11:15:00,46.73,46.8,46.71,46.78,26820.0,46.3432,46.4126,46.3233,46.3928,26820.0
2024-09-20 11:20:00,46.79,46.83,46.75,46.83,12565.0,46.4027,46.4423,46.363,46.4423,12565.0
2024-09-20 11:25:00,46.84,46.87,46.81,46.87,39839.0,46.4523,46.482,46.4225,46.482,39839.0
2024-09-20 11:30:00,46.86,46.97,46.84,46.94,72692.0,46.4721,46.5812,46.4523,46.5514,72692.0
2024-09-20 11:35:00,46.96,47.02,46.94,46.96,37388.0,46.5713,46.6308,46.5514,46.5713,37388.0
2024-09-20 11:40:00,46.97,47.09,46.93,47.05,47014.0,46.5812,46.7002,46.5415,46.6605,47014.0
2024-09-20 11:45:00,47.06,47.12,47.02,47.06,124376.0,46.6704,46.7299,46.6308,46.6704,124376.0
2024-09-20 11:50:00,47.07,47.08,47.01,47.06,32807.0,46.6804,46.6903,46.6209,46.6704,32807.0
2024-09-20 11:55:00,47.05,47.16,47.04,47.15,72214.0,46.6605,46.7696,46.6506,46.7597,72214.0
2024-09-20 12:00:00,47.14,47.16,47.09,47.13,32725.0,46.7498,46.7696,46.7002,46.7399,32725.0
2024-09-20 12:05:00,47.13,47.14,47.1,47.11,16157.0,46.7399,46.7498,46.7101,46.72,16157.0
2024-09-20 12:10:00,47.11,47.11,46.99,47.04,52076.0,46.72,46.72,46.601,46.6506,52076.0
2024-09-20 12:15:00,47.04,47.07,47.02,47.05,25099.0,46.6506,46.6804,46.6308,46.6605,25099.0
2024-09-20 12:20:00,47.06,47.1,47.05,47.06,19543.0,46.6704,46.7101,46.6605,46.6704,19543.0
2024-09-20 12:25:00,47.06,47.07,47.0,47.04,29917.0,46.6704,46.6804,46.6109,46.6506,29917.0
2024-09-20 12:30:00,47.04,47.09,46.99,47.08,15366.0,46.6506,46.7002,46.601,46.6903,15366.0
2024-09-20 12:35:00,47.09,47.13,47.03,47.1,18412.0,46.7002,46.7399,46.6407,46.7101,18412.0
2024-09-20 12:40:00,47.11,47.12,47.08,47.11,10107.0,46.72,46.7299,46.6903,46.72,10107.0
2024-09-20 12:45:00,47.11,47.11,47.05,47.05,14743.0,46.72,46.72,46.6605,46.6605,14743.0
2024-09-20 12:50:00,47.05,47.07,46.98,47.0,14401.0,46.6605,46.6804,46.5911,46.6109,14401.0
2024-09-20 12:55:00,47.0,47.0,46.91,46.91,22310.0,46.6109,46.6109,46.5217,46.5217,22310.0
2024-09-20 13:00:00,46.92,46.96,46.9,46.91,10267.0,46.5316,46.5713,46.5118,46.5217,10267.0
2024-09-20 13:05:00,46.9,46.92,46.88,46.91,16859.0,46.5118,46.5316,46.4919,46.5217,16859.0
2024-09-20 13:10:00,46.91,47.03,46.89,47.01,52298.0,46.5217,46.6407,46.5019,46.6209,52298.0
2024-09-20 13:15:00,47.0,47.04,46.99,47.01,14611.0,46.6109,46.6506,46.601,46.6209,14611.0
2024-09-20 13:20:00,47.01,47.04,46.97,46.99,49291.0,46.6209,46.6506,46.5812,46.601,49291.0
2024-09-20 13:25:00,47.0,47.04,46.95,46.98,17443.0,46.6109,46.6506,46.5614,46.5911,17443.0
2024-09-20 13:30:00,46.97,47.03,46.95,47.02,22911.0,46.5812,46.6407,46.5614,46.6308,22911.0
2024-09-20 13:35:00,47.02,47.02,46.96,46.97,30888.0,46.6308,46.6308,46.5713,46.5812,30888.0
2024-09-20 13:40:00,46.99,47.05,46.98,47.05,19626.0,46.601,46.6605,46.5911,46.6605,19626.0
2024-09-20 13:45:00,47.05,47.05,46.98,47.01,16754.0,46.6605,46.6605,46.5911,46.6209,16754.0
2024-09-20 13:50:00,47.02,47.03,46.99,47.01,18206.0,46.6308,46.6407,46.601,46.6209,18206.0
2024-09-20 13:55:00,47.0,47.07,46.99,47.06,25595.0,46.6109,46.6804,46.601,46.6704,25595.0
2024-09-20 14:00:00,47.05,47.06,46.93,46.96,34497.0,46.6605,46.6704,46.5415,46.5713,34497.0
2024-09-20 14:05:00,46.96,46.97,46.88,46.89,17687.0,46.5713,46.5812,46.4919,46.5019,17687.0
2024-09-20 14:10:00,46.89,46.95,46.87,46.94,34548.0,46.5019,46.5614,46.482,46.5514,34548.0
2024-09-20 14:15:00,46.94,46.97,46.89,46.97,15111.0,46.5514,46.5812,46.5019,46.5812,15111.0
2024-09-20 14:20:00,46.97,46.97,46.93,46.94,12289.0,46.5812,46.5812,46.5415,46.5514,12289.0
2024-09-20 14:25:00,46.94,46.94,46.87,46.87,29996.0,46.5514,46.5514,46.482,46.482,29996.0
2024-09-20 14:30:00,46.86,46.89,46.82,46.83,15452.0,46.4721,46.5019,46.4324,46.4423,15452.0
2024-09-20 14:35:00,46.83,46.95,46.81,46.93,34106.0,46.4423,46.5614,46.4225,46.5415,34106.0
2024-09-20 14:40:00,46.93,46.94,46.9,46.92,11934.0,46.5415,46.5514,46.5118,46.5316,11934.0
2024-09-20 14:45:00,46.91,46.95,46.89,46.91,10688.0,46.5217,46.5614,46.5019,46.5217,10688.0
2024-09-20 14:50:00,46.91,46.99,46.87,46.98,21442.0,46.5217,46.601,46.482,46.5911,21442.0
2024-09-20 14:55:00,46.98,47.0,46.96,46.96,27872.0,46.5911,46.6109,46.5713,46.5713,27872.0
2024-09-20 15:00:00,46.96,47.02,46.94,46.98,32983.0,46.5713,46.6308,46.5514,46.5911,32983.0
2024-09-20 15:05:00,46.98,47.01,46.96,46.97,23925.0,46.5911,46.6209,46.5713,46.5812,23925.0
2024-09-20 15:10:00,46.98,46.98,46.93,46.96,14854.0,46.5911,46.5911,46.5415,46.5713,14854.0
2024-09-20 15:15:00,46.96,47.0,46.94,46.99,20124.0,46.5713,46.6109,46.5514,46.601,20124.0
2024-09-20 15:20:00,46.98,47.03,46.97,47.0,38462.0,46.5911,46.6407,46.5812,46.6109,38462.0
2024-09-20 15:25:00,47.0,47.01,46.96,46.97,19007.0,46.6109,46.6209,46.5713,46.5812,19007.0
2024-09-20 15:30:00,46.96,46.98,46.92,46.97,46810.0,46.5713,46.5911,46.5316,46.5812,46810.0
2024-09-20 15:35:00,46.97,47.12,46.96,47.09,104938.0,46.5812,46.7299,46.5713,46.7002,104938.0
2024-09-20 15:40:00,47.09,47.1,47.04,47.09,55098.0,46.7002,46.7101,46.6506,46.7002,55098.0
2024-09-20 15:45:00,47.09,47.14,47.03,47.09,90493.0,46.7002,46.7498,46.6407,46.7002,90493.0
2024-09-20 15:50:00,47.1,47.11,46.9,46.98,177618.0,46.7101,46.72,46.5118,46.5911,177618.0
2024-09-20 15:55:00,46.98,47.02,46.86,46.93,510926.0,46.5911,46.6308,46.4721,46.5415,510926.0
2024-09-23 09:30:00,46.87,46.9,46.67,46.75,131237.0,46.482,46.5118,46.2837,46.363,131237.0
2024-09-23 09:35:00,46.74,46.94,46.74,46.89,51036.0,46.3531,46.5514,46.3531,46.5019,51036.0
2024-09-23 09:40:00,46.88,46.92,46.81,46.82,25588.0,46.4919,46.5316,46.4225,46.4324,25588.0
2024-09-23 09:45:00,46.82,46.94,46.5,46.7,98433.0,46.4324,46.5514,46.1151,46.3134,98433.0
2024-09-23 09:50:00,46.71,46.74,46.63,46.71,39942.0,46.3233,46.3531,46.244,46.3233,39942.0
2024-09-23 09:55:00,46.72,46.76,46.68,46.75,32874.0,46.3333,46.3729,46.2936,46.363,32874.0
2024-09-23 10:00:00,46.76,46.92,46.74,46.78,84777.0,46.3729,46.5316,46.3531,46.3928,84777.0
2024-09-23 10:05:00,46.77,46.83,46.74,46.78,54361.0,46.3828,46.4423,46.3531,46.3928,54361.0
2024-09-23 10:10:00,46.78,46.85,46.73,46.84,38456.0,46.3928,46.4622,46.3432,46.4523,38456.0
2024-09-23 10:15:00,46.82,46.95,46.79,46.93,28111.0,46.4324,46.5614,46.4027,46.5415,28111.0
2024-09-23 10:20:00,46.95,47.08,46.93,47.01,42260.0,46.5614,46.6903,46.5415,46.6209,42260.0
2024-09-23 10:25:00,46.99,47.0,46.9,46.91,38663.0,46.601,46.6109,46.5118,46.5217,38663.0
2024-09-23 10:30:00,46.92,46.93,46.86,46.91,31475.0,46.5316,46.5415,46.4721,46.5217,31475.0
2024-09-23 10:35:00,46.91,46.97,46.88,46.88,25149.0,46.5217,46.5812,46.4919,46.4919,25149.0
2024-09-23 10:40:00,46.9,46.92,46.85,46.89,28765.0,46.5118,46.5316,46.4622,46.5019,28765.0
2024-09-23 10:45:00,46.89,46.97,46.87,46.91,32682.0,46.5019,46.5812,46.482,46.5217,32682.0
2024-09-23 10:50:00,46.9,46.96,46.89,46.94,21278.0,46.5118,46.5713,46.5019,46.5514,21278.0
2024-09-23 10:55:00,46.92,46.93,46.85,46.89,17286.0,46.5316,46.5415,46.4622,46.5019,17286.0
2024-09-23 11:00:00,46.88,46.88,46.81,46.82,31552.0,46.4919,46.4919,46.4225,46.4324,31552.0
2024-09-23 11:05:00,46.81,46.82,46.75,46.81,51564.0,46.4225,46.4324,46.363,46.4225,51564.0
2024-09-23 11:10:00,46.83,46.87,46.81,46.84,19207.0,46.4423,46.482,46.4225,46.4523,19207.0
2024-09-23 11:15:00,46.84,46.85,46.78,46.82,18668.0,46.4523,46.4622,46.3928,46.4324,18668.0
2024-09-23 11:20:00,46.81,46.84,46.78,46.83,29390.0,46.4225,46.4523,46.3928,46.4423,29390.0
2024-09-23 11:25:00,46.83,46.85,46.71,46.76,100887.0,46.4423,46.4622,46.3233,46.3729,100887.0
2024-09-23 11:30:00,46.78,46.81,46.73,46.79,58522.0,46.3928,46.4225,46.3432,46.4027,58522.0
2024-09-23 11:35:00,46.81,46.86,46.81,46.86,18230.0,46.4225,46.4721,46.4225,46.4721,18230.0
2024-09-23 11:40:00,46.86,46.91,46.86,46.88,17604.0,46.4721,46.5217,46.4721,46.4919,17604.0
2024-09-23 11:45:00,46.89,46.93,46.87,46.91,29162.0,46.5019,46.5415,46.482,46.5217,29162.0
2024-09-23 11:50:00,46.91,46.96,46.9,46.94,15210.0,46.5217,46.5713,46.5118,46.5514,15210.0
2024-09-23 11:55:00,46.93,46.95,46.91,46.94,16808.0,46.5415,46.5614,46.5217,46.5514,16808.0
2024-09-23 12:00:00,46.93,46.95,46.88,46.95,33883.0,46.5415,46.5614,46.4919,46.5614,33883.0
2024-09-23 12:05:00,46.95,46.95,46.91,46.92,10621.0,46.5614,46.5614,46.5217,46.5316,10621.0
2024-09-23 12:10:00,46.92,46.93,46.87,46.89,18396.0,46.5316,46.5415,46.482,46.5019,18396.0
2024-09-23 12:15:00,46.88,46.92,46.84,46.92,22507.0,46.4919,46.5316,46.4523,46.5316,22507.0
2024-09-23 12:20:00,46.91,46.92,46.86,46.86,10180.0,46.5217,46.5316,46.4721,46.4721,10180.0
2024-09-23 12:25:00,46.87,46.89,46.86,46.89,13880.0,46.482,46.5019,46.4721,46.5019,13880.0
2024-09-23 12:30:00,46.88,46.88,46.82,46.84,18977.0,46.4919,46.4919,46.4324,46.4523,18977.0
2024-09-23 12:35:00,46.84,46.87,46.83,46.86,12357.0,46.4523,46.482,46.4423,46.4721,12357.0
2024-09-23 12:40:00,46.86,46.91,46.84,46.89,20891.0,46.4721,46.5217,46.4523,46.5019,20891.0
2024-09-23 12:45:00,46.89,46.95,46.88,46.95,22211.0,46.5019,46.5614,46.4919,46.5614,22211.0
2024-09-23 12:50:00,46.95,46.99,46.95,46.98,20994.0,46.5614,46.601,46.5614,46.5911,20994.0
2024-09-23 12:55:00,46.97,47.01,46.95,46.98,24570.0,46.5812,46.6209,46.5614,46.5911,24570.0
2024-09-23 13:00:00,46.97,47.0,46.93,47.0,17043.0,46.5812,46.6109,46.5415,46.6109,17043.0
2024-09-23 13:05:00,46.99,47.1,46.99,47.1,36602.0,46.601,46.7101,46.601,46.7101,36602.0
2024-09-23 13:10:00,47.12,47.19,47.11,47.18,39907.0,46.7299,46.7994,46.72,46.7895,39907.0
2024-09-23 13:15:00,47.18,47.22,47.16,47.21,16103.0,46.7895,46.8291,46.7696,46.8192,16103.0
2024-09-23 13:20:00,47.21,47.23,47.17,47.18,18266.0,46.8192,46.839,46.7795,46.7895,18266.0
2024-09-23 13:25:00,47.18,47.2,47.14,47.17,27592.0,46.7895,46.8093,46.7498,46.7795,27592.0
2024-09-23 13:30:00,47.18,47.27,47.17,47.27,21829.0,46.7895,46.8787,46.7795,46.8787,21829.0
2024-09-23 13:35:00,47.27,47.29,47.2,47.23,22788.0,46.8787,46.8985,46.8093,46.839,22788.0
2024-09-23 13:40:00,47.24,47.26,47.2,47.2,15953.0,46.849,46.8688,46.8093,46.8093,15953.0
2024-09-23 13:45:00,47.2,47.26,47.2,47.23,11416.0,46.8093,46.8688,46.8093,46.839,11416.0
2024-09-23 13:50:00,47.23,47.25,47.2,47.23,19856.0,46.839,46.8589,46.8093,46.839,19856.0
2024-09-23 13:55:00,47.23,47.31,47.23,47.29,19550.0,46.839,46.9184,46.839,46.8985,19550.0
2024-09-23 14:00:00,47.29,47.29,47.24,47.26,22898.0,46.8985,46.8985,46.849,46.8688,22898.0
2024-09-23 14:05:00,47.26,47.26,47.21,47.21,14203.0,46.8688,46.8688,46.8192,46.8192,14203.0
2024-09-23 14:10:00,47.21,47.23,47.2,47.21,12214.0,46.8192,46.839,46.8093,46.8192,12214.0
2024-09-23 14:15:00,47.2,47.24,47.16,47.21,28610.0,46.8093,46.849,46.7696,46.8192,28610.0
2024-09-23 14:20:00,47.21,47.25,47.2,47.25,14976.0,46.8192,46.8589,46.8093,46.8589,14976.0
2024-09-23 14:25:00,47.25,47.27,47.21,47.23,28793.0,46.8589,46.8787,46.8192,46.839,28793.0
2024-09-23 14:30:00,47.23,47.26,47.21,47.26,25834.0,46.839,46.8688,46.8192,46.8688,25834.0
2024-09-23 14:35:00,47.25,47.27,47.22,47.22,26571.0,46.8589,46.8787,46.8291,46.8291,26571.0
2024-09-23 14:40:00,47.23,47.24,47.19,47.21,21062.0,46.839,46.849,46.7994,46.8192,21062.0
2024-09-23 14:45:00,47.22,47.26,47.21,47.22,45833.0,46.8291,46.8688,46.8192,46.8291,45833.0
2024-09-23 14:50:00,47.22,47.22,47.14,47.17,23753.0,46.8291,46.8291,46.7498,46.7795,23753.0
2024-09-23 14:55:00,47.16,47.24,47.15,47.23,22132.0,46.7696,46.849,46.7597,46.839,22132.0
2024-09-23 15:00:00,47.23,47.23,47.21,47.23,13842.0,46.839,46.839,46.8192,46.839,13842.0
2024-09-23 15:05:00,47.23,47.29,47.22,47.26,33441.0,46.839,46.8985,46.8291,46.8688,33441.0
2024-09-23 15:10:00,47.25,47.31,47.24,47.29,36512.0,46.8589,46.9184,46.849,46.8985,36512.0
2024-09-23 15:15:00,47.28,47.35,47.27,47.34,28589.0,46.8886,46.958,46.8787,46.9481,28589.0
2024-09-23 15:20:00,47.34,47.43,47.33,47.37,90041.0,46.9481,47.0374,46.9382,46.9779,90041.0
2024-09-23 15:25:00,47.37,47.43,47.36,47.39,28765.0,46.9779,47.0374,46.968,46.9977,28765.0
2024-09-23 15:30:00,47.39,47.42,47.36,47.39,25456.0,46.9977,47.0275,46.968,46.9977,25456.0
2024-09-23 15:35:00,47.39,47.4,47.29,47.32,64627.0,46.9977,47.0076,46.8985,46.9283,64627.0
2024-09-23 15:40:00,47.32,47.32,47.19,47.22,75843.0,46.9283,46.9283,46.7994,46.8291,75843.0
2024-09-23 15:45:00,47.22,47.35,47.22,47.28,114919.0,46.8291,46.958,46.8291,46.8886,114919.0
2024-09-23 15:50:00,47.27,47.3,47.16,47.22,192562.0,46.8787,46.9085,46.7696,46.8291,192562.0
2024-09-23 15:55:00,47.21,47.24,47.12,47.16,306788.0,46.8192,46.849,46.7299,46.7696,306788.0
2024-09-24 09:30:00,47.37,47.72,47.3,47.66,142795.0,46.9779,47.325,46.9085,47.2655,142795.0
2024-09-24 09:35:00,47.63,47.74,47.48,47.55,33014.0,47.2357,47.3448,47.087,47.1564,33014.0
2024-09-24 09:40:00,47.54,47.6,47.5,47.5,25300.0,47.1465,47.206,47.1068,47.1068,25300.0
2024-09-24 09:45:00,47.51,47.58,47.46,47.55,37618.0,47.1167,47.1861,47.0671,47.1564,37618.0
2024-09-24 09:50:00,47.55,47.58,47.48,47.48,24901.0,47.1564,47.1861,47.087,47.087,24901.0
2024-09-24 09:55:00,47.48,47.5,47.36,47.37,21044.0,47.087,47.1068,46.968,46.9779,21044.0
2024-09-24 10:00:00,47.36,47.36,47.13,47.16,104129.0,46.968,46.968,46.7399,46.7696,104129.0
2024-09-24 10:05:00,47.16,47.24,47.12,47.2,43030.0,46.7696,46.849,46.7299,46.8093,43030.0
2024-09-24 10:10:00,47.18,47.26,47.15,47.16,34568.0,46.7895,46.8688,46.7597,46.7696,34568.0
2024-09-24 10:15:00,47.16,47.21,47.14,47.17,23392.0,46.7696,46.8192,46.7498,46.7795,23392.0
2024-09-24 10:20:00,47.18,47.23,47.09,47.12,152537.0,46.7895,46.839,46.7002,46.7299,152537.0
2024-09-24 10:25:00,47.12,47.13,46.98,47.02,129278.0,46.7299,46.7399,46.5911,46.6308,129278.0
2024-09-24 10:30:00,47.03,47.09,46.98,47.0,49903.0,46.6407,46.7002,46.5911,46.6109,49903.0
2024-09-24 10:35:00,47.0,47.03,46.93,46.94,49327.0,46.6109,46.6407,46.5415,46.5514,49327.0
2024-09-24 10:40:00,46.95,47.03,46.93,47.02,24671.0,46.5614,46.6407,46.5415,46.6308,24671.0
2024-09-24 10:45:00,47.03,47.07,47.01,47.07,32289.0,46.6407,46.6804,46.6209,46.6804,32289.0
2024-09-24 10:50:00,47.08,47.09,47.06,47.09,18186.0,46.6903,46.7002,46.6704,46.7002,18186.0
2024-09-24 10:55:00,47.09,47.17,47.08,47.13,26414.0,46.7002,46.7795,46.6903,46.7399,26414.0
2024-09-24 11:00:00,47.12,47.12,47.02,47.09,41858.0,46.7299,46.7299,46.6308,46.7002,41858.0
2024-09-24 11:05:00,47.1,47.16,47.07,47.14,23856.0,46.7101,46.7696,46.6804,46.7498,23856.0
2024-09-24 11:10:00,47.15,47.15,47.07,47.08,31434.0,46.7597,46.7597,46.6804,46.6903,31434.0
2024-09-24 11:15:00,47.08,47.11,47.04,47.08,44821.0,46.6903,46.72,46.6506,46.6903,44821.0
2024-09-24 11:20:00,47.08,47.14,47.07,47.08,29346.0,46.6903,46.7498,46.6804,46.6903,29346.0
2024-09-24 11:25:00,47.07,47.09,47.02,47.03,14539.0,46.6804,46.7002,46.6308,46.6407,14539.0
2024-09-24 11:30:00,47.03,47.03,46.98,47.0,17636.0,46.6407,46.6407,46.5911,46.6109,17636.0
2024-09-24 11:35:00,47.0,47.0,46.92,46.96,18664.0,46.6109,46.6109,46.5316,46.5713,18664.0
2024-09-24 11:40:00,46.95,46.97,46.87,46.89,22759.0,46.5614,46.5812,46.482,46.5019,22759.0
2024-09-24 11:45:00,46.89,46.96,46.87,46.94,34592.0,46.5019,46.5713,46.482,46.5514,34592.0
2024-09-24 11:50:00,46.94,47.02,46.89,46.99,25973.0,46.5514,46.6308,46.5019,46.601,25973.0
2024-09-24 11:55:00,47.0,47.02,46.95,46.97,17755.0,46.6109,46.6308,46.5614,46.5812,17755.0
2024-09-24 12:00:00,46.98,47.02,46.95,46.98,19437.0,46.5911,46.6308,46.5614,46.5911,19437.0
2024-09-24 12:05:00,46.99,47.03,46.98,46.98,13801.0,46.601,46.6407,46.5911,46.5911,13801.0
2024-09-24 12:10:00,46.99,47.05,46.99,47.02,18717.0,46.601,46.6605,46.601,46.6308,18717.0
2024-09-24 12:15:00,47.01,47.04,46.99,47.0,24036.0,46.6209,46.6506,46.601,46.6109,24036.0
2024-09-24 12:20:00,47.0,47.05,46.99,47.05,24754.0,46.6109,46.6605,46.601,46.6605,24754.0
2024-09-24 12:25:00,47.05,47.07,47.01,47.01,41720.0,46.6605,46.6804,46.6209,46.6209,41720.0
2024-09-24 12:30:00,47.02,47.05,46.96,47.05,22926.0,46.6308,46.6605,46.5713,46.6605,22926.0
2024-09-24 12:35:00,47.05,47.1,47.04,47.08,23116.0,46.6605,46.7101,46.6506,46.6903,23116.0
2024-09-24 12:40:00,47.08,47.12,47.06,47.12,14410.0,46.6903,46.7299,46.6704,46.7299,14410.0
2024-09-24 12:45:00,47.12,47.17,47.12,47.15,15524.0,46.7299,46.7795,46.7299,46.7597,15524.0
2024-09-24 12:50:00,47.13,47.2,47.11,47.18,21401.0,46.7399,46.8093,46.72,46.7895,21401.0
2024-09-24 12:55:00,47.17,47.21,47.13,47.19,30867.0,46.7795,46.8192,46.7399,46.7994,30867.0
2024-09-24 13:00:00,47.18,47.24,47.18,47.21,24512.0,46.7895,46.849,46.7895,46.8192,24512.0
2024-09-24 13:05:00,47.2,47.23,47.16,47.19,16653.0,46.8093,46.839,46.7696,46.7994,16653.0
2024-09-24 13:10:00,47.2,47.24,47.19,47.23,40410.0,46.8093,46.849,46.7994,46.839,40410.0
2024-09-24 13:15:00,47.23,47.3,47.22,47.25,128377.0,46.839,46.9085,46.8291,46.8589,128377.0
2024-09-24 13:20:00,47.25,47.28,47.21,47.26,39165.0,46.8589,46.8886,46.8192,46.8688,39165.0
2024-09-24 13:25:00,47.27,47.3,47.23,47.3,65161.0,46.8787,46.9085,46.839,46.9085,65161.0
2024-09-24 13:30:00,47.3,47.35,47.28,47.31,24856.0,46.9085,46.958,46.8886,46.9184,24856.0
2024-09-24 13:35:00,47.32,47.35,47.29,47.34,14144.0,46.9283,46.958,46.8985,46.9481,14144.0
2024-09-24 13:40:00,47.34,47.36,47.31,47.34,44491.0,46.9481,46.968,46.9184,46.9481,44491.0
2024-09-24 13:45:00,47.34,47.36,47.3,47.35,65017.0,46.9481,46.968,46.9085,46.958,65017.0
2024-09-24 13:50:00,47.35,47.35,47.29,47.3,18328.0,46.958,46.958,46.8985,46.9085,18328.0
2024-09-24 13:55:00,47.3,47.34,47.29,47.32,18882.0,46.9085,46.9481,46.8985,46.9283,18882.0
2024-09-24 14:00:00,47.32,47.36,47.31,47.32,16340.0,46.9283,46.968,46.9184,46.9283,16340.0
2024-09-24 14:05:00,47.31,47.33,47.29,47.33,13902.0,46.9184,46.9382,46.8985,46.9382,13902.0
2024-09-24 14:10:00,47.33,47.43,47.32,47.41,50715.0,46.9382,47.0374,46.9283,47.0175,50715.0
2024-09-24 14:15:00,47.42,47.62,47.41,47.59,139398.0,47.0275,47.2258,47.0175,47.1961,139398.0
2024-09-24 14:20:00,47.6,47.69,47.59,47.67,61361.0,47.206,47.2952,47.1961,47.2754,61361.0
2024-09-24 14:25:00,47.68,47.69,47.63,47.66,75254.0,47.2853,47.2952,47.2357,47.2655,75254.0
2024-09-24 14:30:00,47.66,47.69,47.57,47.68,34384.0,47.2655,47.2952,47.1762,47.2853,34384.0
2024-09-24 14:35:00,47.68,47.69,47.61,47.66,41162.0,47.2853,47.2952,47.2159,47.2655,41162.0
2024-09-24 14:40:00,47.67,47.76,47.66,47.75,74419.0,47.2754,47.3647,47.2655,47.3547,74419.0
2024-09-24 14:45:00,47.76,47.76,47.67,47.68,44509.0,47.3647,47.3647,47.2754,47.2853,44509.0
2024-09-24 14:50:00,47.68,47.68,47.62,47.63,22443.0,47.2853,47.2853,47.2258,47.2357,22443.0
2024-09-24 14:55:00,47.62,47.66,47.59,47.66,30415.0,47.2258,47.2655,47.1961,47.2655,30415.0
2024-09-24 15:00:00,47.66,47.75,47.65,47.75,35055.0,47.2655,47.3547,47.2556,47.3547,35055.0
2024-09-24 15:05:00,47.74,47.75,47.68,47.69,23801.0,47.3448,47.3547,47.2853,47.2952,23801.0
2024-09-24 15:10:00,47.68,47.75,47.68,47.75,28002.0,47.2853,47.3547,47.2853,47.3547,28002.0
2024-09-24 15:15:00,47.75,47.78,47.71,47.74,43142.0,47.3547,47.3845,47.3151,47.3448,43142.0
2024-09-24 15:20:00,47.74,47.79,47.73,47.76,50419.0,47.3448,47.3944,47.3349,47.3647,50419.0
2024-09-24 15:25:00,47.77,47.79,47.68,47.7,63602.0,47.3746,47.3944,47.2853,47.3051,63602.0
2024-09-24 15:30:00,47.71,47.74,47.68,47.7,43157.0,47.3151,47.3448,47.2853,47.3051,43157.0
2024-09-24 15:35:00,47.71,47.71,47.58,47.59,69078.0,47.3151,47.3151,47.1861,47.1961,69078.0
2024-09-24 15:40:00,47.58,47.64,47.54,47.62,99932.0,47.1861,47.2456,47.1465,47.2258,99932.0
2024-09-24 15:45:00,47.63,47.72,47.6,47.72,59528.0,47.2357,47.325,47.206,47.325,59528.0
2024-09-24 15:50:00,47.73,47.86,47.68,47.86,266544.0,47.3349,47.4638,47.2853,47.4638,266544.0
2024-09-24 15:55:00,47.86,47.89,47.8,47.81,475385.0,47.4638,47.4936,47.4043,47.4142,475385.0
2024-09-25 09:30:00,47.98,49.19,47.96,49.04,787754.0,47.5828,48.7828,47.563,48.6341,787754.0
2024-09-25 09:35:00,49.04,49.04,48.4,48.61,136746.0,48.6341,48.6341,47.9994,48.2076,136746.0
2024-09-25 09:40:00,48.64,48.9,48.56,48.85,238301.0,48.2374,48.4952,48.158,48.4456,238301.0
2024-09-25 09:45:00,48.83,48.96,48.7,48.88,143313.0,48.4258,48.5547,48.2969,48.4754,143313.0
2024-09-25 09:50:00,48.91,48.96,48.71,48.8,72518.0,48.5051,48.5547,48.3068,48.396,72518.0
2024-09-25 09:55:00,48.81,48.92,48.81,48.83,80455.0,48.406,48.515,48.406,48.4258,80455.0
2024-09-25 10:00:00,48.83,49.02,48.8,49.02,112062.0,48.4258,48.6142,48.396,48.6142,112062.0
2024-09-25 10:05:00,49.02,49.05,48.86,49.0,149052.0,48.6142,48.644,48.4555,48.5944,149052.0
2024-09-25 10:10:00,48.99,49.03,48.82,48.84,100822.0,48.5845,48.6241,48.4159,48.4357,100822.0
2024-09-25 10:15:00,48.84,48.96,48.8,48.93,60111.0,48.4357,48.5547,48.396,48.525,60111.0
2024-09-25 10:20:00,48.93,48.97,48.77,48.9,126152.0,48.525,48.5646,48.3663,48.4952,126152.0
2024-09-25 10:25:00,48.89,48.9,48.68,48.75,73605.0,48.4853,48.4952,48.277,48.3465,73605.0
2024-09-25 10:30:00,48.75,48.93,48.71,48.92,96831.0,48.3465,48.525,48.3068,48.515,96831.0
2024-09-25 10:35:00,48.94,49.0,48.9,48.97,80163.0,48.5349,48.5944,48.4952,48.5646,80163.0
2024-09-25 10:40:00,48.97,48.98,48.91,48.94,51016.0,48.5646,48.5746,48.5051,48.5349,51016.0
2024-09-25 10:45:00,48.93,48.96,48.75,48.75,90136.0,48.525,48.5547,48.3465,48.3465,90136.0
2024-09-25 10:50:00,48.75,48.83,48.7,48.82,49487.0,48.3465,48.4258,48.2969,48.4159,49487.0
2024-09-25 10:55:00,48.81,48.86,48.64,48.69,65302.0,48.406,48.4555,48.2374,48.287,65302.0
2024-09-25 11:00:00,48.68,48.96,48.68,48.95,248189.0,48.277,48.5547,48.277,48.5448,248189.0
2024-09-25 11:05:00,48.96,48.98,48.85,48.93,48131.0,48.5547,48.5746,48.4456,48.525,48131.0
2024-09-25 11:10:00,48.92,48.92,48.79,48.86,49465.0,48.515,48.515,48.3861,48.4555,49465.0
2024-09-25 11:15:00,48.85,48.85,48.7,48.77,50767.0,48.4456,48.4456,48.2969,48.3663,50767.0
2024-09-25 11:20:00,48.78,48.8,48.73,48.75,42085.0,48.3762,48.396,48.3266,48.3465,42085.0
2024-09-25 11:25:00,48.76,48.78,48.74,48.77,21439.0,48.3564,48.3762,48.3365,48.3663,21439.0
2024-09-25 11:30:00,48.77,48.77,48.66,48.66,39869.0,48.3663,48.3663,48.2572,48.2572,39869.0
2024-09-25 11:35:00,48.66,48.78,48.66,48.71,23716.0,48.2572,48.3762,48.2572,48.3068,23716.0
2024-09-25 11:40:00,48.71,48.74,48.64,48.67,35066.0,48.3068,48.3365,48.2374,48.2671,35066.0
2024-09-25 11:45:00,48.68,48.7,48.61,48.64,50023.0,48.277,48.2969,48.2076,48.2374,50023.0
2024-09-25 11:50:00,48.64,48.68,48.61,48.63,19696.0,48.2374,48.277,48.2076,48.2274,19696.0
2024-09-25 11:55:00,48.64,48.66,48.6,48.65,21329.0,48.2374,48.2572,48.1977,48.2473,21329.0
2024-09-25 12:00:00,48.64,48.69,48.62,48.64,29035.0,48.2374,48.287,48.2175,48.2374,29035.0
2024-09-25 12:05:00,48.64,48.66,48.59,48.65,20228.0,48.2374,48.2572,48.1878,48.2473,20228.0
2024-09-25 12:10:00,48.65,48.67,48.64,48.66,23358.0,48.2473,48.2671,48.2374,48.2572,23358.0
2024-09-25 12:15:00,48.65,48.69,48.63,48.68,40352.0,48.2473,48.287,48.2274,48.277,40352.0
2024-09-25 12:20:00,48.67,48.68,48.63,48.65,21158.0,48.2671,48.277,48.2274,48.2473,21158.0
2024-09-25 12:25:00,48.65,48.66,48.61,48.63,25691.0,48.2473,48.2572,48.2076,48.2274,25691.0
2024-09-25 12:30:00,48.63,48.63,48.54,48.59,34704.0,48.2274,48.2274,48.1382,48.1878,34704.0
2024-09-25 12:35:00,48.59,48.6,48.51,48.53,30735.0,48.1878,48.1977,48.1084,48.1283,30735.0
2024-09-25 12:40:00,48.52,48.58,48.52,48.55,33055.0,48.1184,48.1779,48.1184,48.1481,33055.0
2024-09-25 12:45:00,48.55,48.63,48.55,48.56,24650.0,48.1481,48.2274,48.1481,48.158,24650.0
2024-09-25 12:50:00,48.57,48.66,48.56,48.61,40542.0,48.1679,48.2572,48.158,48.2076,40542.0
2024-09-25 12:55:00,48.61,48.65,48.6,48.61,21081.0,48.2076,48.2473,48.1977,48.2076,21081.0
2024-09-25 13:00:00,48.6,48.67,48.51,48.64,29490.0,48.1977,48.2671,48.1084,48.2374,29490.0
2024-09-25 13:05:00,48.64,48.67,48.61,48.63,32368.0,48.2374,48.2671,48.2076,48.2274,32368.0
2024-09-25 13:10:00,48.63,48.66,48.62,48.63,15874.0,48.2274,48.2572,48.2175,48.2274,15874.0
2024-09-25 13:15:00,48.63,48.66,48.62,48.63,39027.0,48.2274,48.2572,48.2175,48.2274,39027.0
2024-09-25 13:20:00,48.63,48.64,48.61,48.63,17079.0,48.2274,48.2374,48.2076,48.2274,17079.0
2024-09-25 13:25:00,48.64,48.71,48.63,48.7,26331.0,48.2374,48.3068,48.2274,48.2969,26331.0
2024-09-25 13:30:00,48.69,48.72,48.67,48.71,43878.0,48.287,48.3167,48.2671,48.3068,43878.0
2024-09-25 13:35:00,48.71,48.73,48.67,48.69,37736.0,48.3068,48.3266,48.2671,48.287,37736.0
2024-09-25 13:40:00,48.7,48.73,48.64,48.72,30498.0,48.2969,48.3266,48.2374,48.3167,30498.0
2024-09-25 13:45:00,48.72,48.73,48.64,48.68,24188.0,48.3167,48.3266,48.2374,48.277,24188.0
2024-09-25 13:50:00,48.68,48.77,48.66,48.77,37351.0,48.277,48.3663,48.2572,48.3663,37351.0
2024-09-25 13:55:00,48.78,48.84,48.78,48.83,36018.0,48.3762,48.4357,48.3762,48.4258,36018.0
2024-09-25 14:00:00,48.83,48.85,48.76,48.76,32152.0,48.4258,48.4456,48.3564,48.3564,32152.0
2024-09-25 14:05:00,48.77,48.81,48.74,48.76,24160.0,48.3663,48.406,48.3365,48.3564,24160.0
2024-09-25 14:10:00,48.77,48.81,48.74,48.8,26845.0,48.3663,48.406,48.3365,48.396,26845.0
2024-09-25 14:15:00,48.81,48.84,48.78,48.83,22380.0,48.406,48.4357,48.3762,48.4258,22380.0
2024-09-25 14:20:00,48.83,48.84,48.81,48.84,25959.0,48.4258,48.4357,48.406,48.4357,25959.0
2024-09-25 14:25:00,48.84,48.88,48.83,48.87,31756.0,48.4357,48.4754,48.4258,48.4655,31756.0
2024-09-25 14:30:00,48.88,48.9,48.84,48.87,20813.0,48.4754,48.4952,48.4357,48.4655,20813.0
2024-09-25 14:35:00,48.88,48.96,48.86,48.88,61902.0,48.4754,48.5547,48.4555,48.4754,61902.0
2024-09-25 14:40:00,48.88,48.92,48.86,48.88,42304.0,48.4754,48.515,48.4555,48.4754,42304.0
2024-09-25 14:45:00,48.87,48.92,48.87,48.9,28218.0,48.4655,48.515,48.4655,48.4952,28218.0
2024-09-25 14:50:00,48.91,48.91,48.85,48.86,39657.0,48.5051,48.5051,48.4456,48.4555,39657.0
2024-09-25 14:55:00,48.86,48.88,48.83,48.86,48444.0,48.4555,48.4754,48.4258,48.4555,48444.0
2024-09-25 15:00:00,48.85,48.89,48.84,48.86,23954.0,48.4456,48.4853,48.4357,48.4555,23954.0
2024-09-25 15:05:00,48.85,48.86,48.78,48.8,34480.0,48.4456,48.4555,48.3762,48.396,34480.0
2024-09-25 15:10:00,48.8,48.8,48.74,48.76,30486.0,48.396,48.396,48.3365,48.3564,30486.0
2024-09-25 15:15:00,48.76,48.8,48.75,48.76,29097.0,48.3564,48.396,48.3465,48.3564,29097.0
2024-09-25 15:20:00,48.76,48.79,48.75,48.77,24702.0,48.3564,48.3861,48.3465,48.3663,24702.0
2024-09-25 15:25:00,48.77,48.8,48.75,48.75,28763.0,48.3663,48.396,48.3465,48.3465,28763.0
2024-09-25 15:30:00,48.76,48.78,48.69,48.78,66897.0,48.3564,48.3762,48.287,48.3762,66897.0
2024-09-25 15:35:00,48.78,48.79,48.72,48.73,38126.0,48.3762,48.3861,48.3167,48.3266,38126.0
2024-09-25 15:40:00,48.73,48.76,48.71,48.73,43805.0,48.3266,48.3564,48.3068,48.3266,43805.0
2024-09-25 15:45:00,48.73,48.8,48.69,48.8,86296.0,48.3266,48.396,48.287,48.396,86296.0
2024-09-25 15:50:00,48.8,48.81,48.67,48.74,236915.0,48.396,48.406,48.2671,48.3365,236915.0
2024-09-25 15:55:00,48.73,48.78,48.69,48.75,449844.0,48.3266,48.3762,48.287,48.3465,449844.0
2024-09-26 09:30:00,50.0,51.24,49.66,50.98,1285416.0,49.5861,50.8158,49.2489,50.558,1285416.0
2024-09-26 09:35:00,50.98,51.16,50.77,50.98,463732.0,50.558,50.7365,50.3497,50.558,463732.0
2024-09-26 09:40:00,50.98,51.26,50.93,51.23,359437.0,50.558,50.8357,50.5084,50.8059,359437.0
2024-09-26 09:45:00,51.23,51.59,51.23,51.36,567585.0,50.8059,51.1629,50.8059,50.9348,567585.0
2024-09-26 09:50:00,51.36,51.45,51.32,51.35,240871.0,50.9348,51.0241,50.8952,50.9249,240871.0
2024-09-26 09:55:00,51.35,51.44,51.25,51.38,300040.0,50.9249,51.0142,50.8258,50.9547,300040.0
2024-09-26 10:00:00,51.38,51.67,51.36,51.4,368250.0,50.9547,51.2423,50.9348,50.9745,368250.0
2024-09-26 10:05:00,51.41,51.52,51.35,51.46,178445.0,50.9844,51.0935,50.9249,51.034,178445.0
2024-09-26 10:10:00,51.45,51.49,51.33,51.36,184809.0,51.0241,51.0638,50.9051,50.9348,184809.0
2024-09-26 10:15:00,51.35,51.47,51.27,51.38,122200.0,50.9249,51.0439,50.8456,50.9547,122200.0
2024-09-26 10:20:00,51.39,51.41,51.22,51.27,112374.0,50.9646,50.9844,50.796,50.8456,112374.0
2024-09-26 10:25:00,51.26,51.26,51.06,51.19,145855.0,50.8357,50.8357,50.6373,50.7663,145855.0
2024-09-26 10:30:00,51.21,51.3,51.15,51.3,73942.0,50.7861,50.8753,50.7266,50.8753,73942.0
2024-09-26 10:35:00,51.3,51.33,51.17,51.31,83112.0,50.8753,50.9051,50.7464,50.8853,83112.0
2024-09-26 10:40:00,51.3,51.32,51.17,51.18,85042.0,50.8753,50.8952,50.7464,50.7563,85042.0
2024-09-26 10:45:00,51.18,51.47,51.18,51.42,168342.0,50.7563,51.0439,50.7563,50.9944,168342.0
2024-09-26 10:50:00,51.44,51.46,51.21,51.23,79205.0,51.0142,51.034,50.7861,50.8059,79205.0
2024-09-26 10:55:00,51.23,51.26,51.09,51.14,133114.0,50.8059,50.8357,50.6671,50.7167,133114.0
2024-09-26 11:00:00,51.14,51.37,51.1,51.35,90460.0,50.7167,50.9448,50.677,50.9249,90460.0
2024-09-26 11:05:00,51.35,51.42,51.24,51.31,72038.0,50.9249,50.9944,50.8158,50.8853,72038.0
2024-09-26 11:10:00,51.32,51.35,51.27,51.3,64632.0,50.8952,50.9249,50.8456,50.8753,64632.0
2024-09-26 11:15:00,51.3,51.3,51.16,51.29,66035.0,50.8753,50.8753,50.7365,50.8654,66035.0
2024-09-26 11:20:00,51.28,51.49,51.26,51.46,96993.0,50.8555,51.0638,50.8357,51.034,96993.0
2024-09-26 11:25:00,51.44,51.47,51.37,51.38,97479.0,51.0142,51.0439,50.9448,50.9547,97479.0
2024-09-26 11:30:00,51.38,51.6,51.37,51.46,189230.0,50.9547,51.1729,50.9448,51.034,189230.0
2024-09-26 11:35:00,51.47,51.52,51.42,51.49,42541.0,51.0439,51.0935,50.9944,51.0638,42541.0
2024-09-26 11:40:00,51.5,51.63,51.49,51.63,74763.0,51.0737,51.2026,51.0638,51.2026,74763.0
2024-09-26 11:45:00,51.62,51.71,51.58,51.7,128158.0,51.1927,51.282,51.153,51.272,128158.0
2024-09-26 11:50:00,51.69,51.93,51.66,51.85,264651.0,51.2621,51.5001,51.2324,51.4208,264651.0
2024-09-26 11:55:00,51.83,51.84,51.69,51.7,77979.0,51.401,51.4109,51.2621,51.272,77979.0
2024-09-26 12:00:00,51.69,51.79,51.65,51.7,104825.0,51.2621,51.3613,51.2224,51.272,104825.0
2024-09-26 12:05:00,51.7,51.75,51.63,51.66,77023.0,51.272,51.3216,51.2026,51.2324,77023.0
2024-09-26 12:10:00,51.66,51.73,51.64,51.67,61130.0,51.2324,51.3018,51.2125,51.2423,61130.0
2024-09-26 12:15:00,51.67,51.74,51.65,51.72,56728.0,51.2423,51.3117,51.2224,51.2919,56728.0
2024-09-26 12:20:00,51.71,51.73,51.63,51.69,68506.0,51.282,51.3018,51.2026,51.2621,68506.0
2024-09-26 12:25:00,51.7,51.72,51.59,51.6,43856.0,51.272,51.2919,51.1629,51.1729,43856.0
2024-09-26 12:30:00,51.6,51.69,51.59,51.64,47144.0,51.1729,51.2621,51.1629,51.2125,47144.0
2024-09-26 12:35:00,51.64,51.68,51.6,51.62,68188.0,51.2125,51.2522,51.1729,51.1927,68188.0
2024-09-26 12:40:00,51.62,51.64,51.47,51.47,113119.0,51.1927,51.2125,51.0439,51.0439,113119.0
2024-09-26 12:45:00,51.46,51.53,51.36,51.38,148403.0,51.034,51.1034,50.9348,50.9547,148403.0
2024-09-26 12:50:00,51.39,51.47,51.33,51.35,58371.0,50.9646,51.0439,50.9051,50.9249,58371.0
2024-09-26 12:55:00,51.36,51.39,51.29,51.32,81267.0,50.9348,50.9646,50.8654,50.8952,81267.0
2024-09-26 13:00:00,51.32,51.32,51.21,51.28,123195.0,50.8952,50.8952,50.7861,50.8555,123195.0
2024-09-26 13:05:00,51.27,51.35,51.25,51.32,96631.0,50.8456,50.9249,50.8258,50.8952,96631.0
2024-09-26 13:10:00,51.31,51.4,51.29,51.36,62188.0,50.8853,50.9745,50.8654,50.9348,62188.0
2024-09-26 13:15:00,51.35,51.35,51.12,51.15,78519.0,50.9249,50.9249,50.6968,50.7266,78519.0
2024-09-26 13:20:00,51.15,51.3,51.14,51.29,140040.0,50.7266,50.8753,50.7167,50.8654,140040.0
2024-09-26 13:25:00,51.29,51.34,51.24,51.32,103575.0,50.8654,50.915,50.8158,50.8952,103575.0
2024-09-26 13:30:00,51.33,51.43,51.28,51.41,55420.0,50.9051,51.0043,50.8555,50.9844,55420.0
2024-09-26 13:35:00,51.4,51.54,51.38,51.54,95706.0,50.9745,51.1134,50.9547,51.1134,95706.0
2024-09-26 13:40:00,51.54,51.64,51.52,51.63,44963.0,51.1134,51.2125,51.0935,51.2026,44963.0
2024-09-26 13:45:00,51.64,51.7,51.62,51.68,65612.0,51.2125,51.272,51.1927,51.2522,65612.0
2024-09-26 13:50:00,51.69,51.72,51.64,51.71,41352.0,51.2621,51.2919,51.2125,51.282,41352.0
2024-09-26 13:55:00,51.7,51.79,51.69,51.75,101174.0,51.272,51.3613,51.2621,51.3216,101174.0
2024-09-26 14:00:00,51.76,51.84,51.7,51.82,82658.0,51.3315,51.4109,51.272,51.391,82658.0
2024-09-26 14:05:00,51.83,51.9,51.81,51.83,72795.0,51.401,51.4704,51.3811,51.401,72795.0
2024-09-26 14:10:00,51.82,51.9,51.73,51.89,66648.0,51.391,51.4704,51.3018,51.4605,66648.0
2024-09-26 14:15:00,51.9,51.94,51.73,51.73,100022.0,51.4704,51.51,51.3018,51.3018,100022.0
2024-09-26 14:20:00,51.73,51.77,51.7,51.75,58159.0,51.3018,51.3415,51.272,51.3216,58159.0
2024-09-26 14:25:00,51.74,51.76,51.66,51.68,60689.0,51.3117,51.3315,51.2324,51.2522,60689.0
2024-09-26 14:30:00,51.67,51.7,51.61,51.68,69763.0,51.2423,51.272,51.1828,51.2522,69763.0
2024-09-26 14:35:00,51.68,51.75,51.65,51.71,102552.0,51.2522,51.3216,51.2224,51.282,102552.0
2024-09-26 14:40:00,51.71,51.75,51.67,51.67,46707.0,51.282,51.3216,51.2423,51.2423,46707.0
2024-09-26 14:45:00,51.67,51.79,51.63,51.77,48711.0,51.2423,51.3613,51.2026,51.3415,48711.0
2024-09-26 14:50:00,51.78,51.79,51.7,51.72,56444.0,51.3514,51.3613,51.272,51.2919,56444.0
2024-09-26 14:55:00,51.72,51.79,51.71,51.77,69183.0,51.2919,51.3613,51.282,51.3415,69183.0
2024-09-26 15:00:00,51.77,51.8,51.7,51.76,60169.0,51.3415,51.3712,51.272,51.3315,60169.0
2024-09-26 15:05:00,51.76,51.84,51.74,51.79,46013.0,51.3315,51.4109,51.3117,51.3613,46013.0
2024-09-26 15:10:00,51.79,51.87,51.78,51.87,61753.0,51.3613,51.4406,51.3514,51.4406,61753.0
2024-09-26 15:15:00,51.87,51.87,51.76,51.79,53650.0,51.4406,51.4406,51.3315,51.3613,53650.0
2024-09-26 15:20:00,51.79,51.82,51.72,51.73,72317.0,51.3613,51.391,51.2919,51.3018,72317.0
2024-09-26 15:25:00,51.73,51.76,51.65,51.67,89237.0,51.3018,51.3315,51.2224,51.2423,89237.0
2024-09-26 15:30:00,51.68,51.74,51.62,51.71,153843.0,51.2522,51.3117,51.1927,51.282,153843.0
2024-09-26 15:35:00,51.71,51.78,51.6,51.78,234320.0,51.282,51.3514,51.1729,51.3514,234320.0
2024-09-26 15:40:00,51.78,51.95,51.77,51.95,144786.0,51.3514,51.52,51.3415,51.52,144786.0
2024-09-26 15:45:00,51.95,51.99,51.93,51.97,176747.0,51.52,51.5596,51.5001,51.5398,176747.0
2024-09-26 15:50:00,51.97,51.97,51.86,51.9,272383.0,51.5398,51.5398,51.4307,51.4704,272383.0
2024-09-26 15:55:00,51.89,51.9,51.79,51.79,891446.0,51.4605,51.4704,51.3613,51.3613,891446.0
2024-09-27 09:30:00,52.02,52.1,51.7,52.0,411011.0,51.5894,51.6687,51.272,51.5696,411011.0
2024-09-27 09:35:00,52.0,52.01,51.64,51.72,111446.0,51.5696,51.5795,51.2125,51.2919,111446.0
2024-09-27 09:40:00,51.72,51.95,51.61,51.82,87824.0,51.2919,51.52,51.1828,51.391,87824.0
2024-09-27 09:45:00,51.83,51.83,51.62,51.72,93875.0,51.401,51.401,51.1927,51.2919,93875.0
2024-09-27 09:50:00,51.72,51.98,51.58,51.96,118304.0,51.2919,51.5497,51.153,51.5299,118304.0
2024-09-27 09:55:00,51.95,52.18,51.89,52.13,189488.0,51.52,51.7481,51.4605,51.6985,189488.0
2024-09-27 10:00:00,52.13,52.35,52.02,52.17,143400.0,51.6985,51.9167,51.5894,51.7381,143400.0
2024-09-27 10:05:00,52.16,52.28,52.16,52.26,65049.0,51.7282,51.8472,51.7282,51.8274,65049.0
2024-09-27 10:10:00,52.25,52.3,52.17,52.28,59426.0,51.8175,51.8671,51.7381,51.8472,59426.0
2024-09-27 10:15:00,52.29,52.31,52.06,52.23,86384.0,51.8572,51.877,51.6291,51.7976,86384.0
2024-09-27 10:20:00,52.21,52.32,52.14,52.28,100469.0,51.7778,51.8869,51.7084,51.8472,100469.0
2024-09-27 10:25:00,52.28,52.29,52.09,52.11,187653.0,51.8472,51.8572,51.6588,51.6786,187653.0
2024-09-27 10:30:00,52.11,52.22,52.04,52.21,139132.0,51.6786,51.7877,51.6092,51.7778,139132.0
2024-09-27 10:35:00,52.2,52.39,52.19,52.39,102604.0,51.7679,51.9563,51.758,51.9563,102604.0
2024-09-27 10:40:00,52.39,52.44,52.33,52.43,91057.0,51.9563,52.0059,51.8968,51.996,91057.0
2024-09-27 10:45:00,52.42,52.45,52.38,52.41,74730.0,51.9861,52.0158,51.9464,51.9762,74730.0
2024-09-27 10:50:00,52.41,52.42,52.3,52.34,46275.0,51.9762,51.9861,51.8671,51.9067,46275.0
2024-09-27 10:55:00,52.34,52.34,52.25,52.27,82538.0,51.9067,51.9067,51.8175,51.8373,82538.0
2024-09-27 11:00:00,52.27,52.28,52.15,52.16,48047.0,51.8373,51.8472,51.7183,51.7282,48047.0
2024-09-27 11:05:00,52.16,52.31,52.14,52.3,83730.0,51.7282,51.877,51.7084,51.8671,83730.0
2024-09-27 11:10:00,52.3,52.35,52.26,52.31,56876.0,51.8671,51.9167,51.8274,51.877,56876.0
2024-09-27 11:15:00,52.32,52.4,52.31,52.37,64522.0,51.8869,51.9662,51.877,51.9365,64522.0
2024-09-27 11:20:00,52.38,52.4,52.33,52.35,33345.0,51.9464,51.9662,51.8968,51.9167,33345.0
2024-09-27 11:25:00,52.35,52.41,52.33,52.39,108662.0,51.9167,51.9762,51.8968,51.9563,108662.0
2024-09-27 11:30:00,52.38,52.41,52.29,52.32,47060.0,51.9464,51.9762,51.8572,51.8869,47060.0
2024-09-27 11:35:00,52.32,52.33,52.21,52.22,74850.0,51.8869,51.8968,51.7778,51.7877,74850.0
2024-09-27 11:40:00,52.22,52.32,52.17,52.31,52135.0,51.7877,51.8869,51.7381,51.877,52135.0
2024-09-27 11:45:00,52.3,52.31,52.23,52.27,78547.0,51.8671,51.877,51.7976,51.8373,78547.0
2024-09-27 11:50:00,52.26,52.26,52.12,52.19,45359.0,51.8274,51.8274,51.6886,51.758,45359.0
2024-09-27 11:55:00,52.18,52.19,52.08,52.09,36958.0,51.7481,51.758,51.6489,51.6588,36958.0
2024-09-27 12:00:00,52.09,52.11,51.92,51.94,85353.0,51.6588,51.6786,51.4902,51.51,85353.0
2024-09-27 12:05:00,51.94,52.03,51.94,51.98,77398.0,51.51,51.5993,51.51,51.5497,77398.0
2024-09-27 12:10:00,51.98,51.98,51.86,51.93,137925.0,51.5497,51.5497,51.4307,51.5001,137925.0
2024-09-27 12:15:00,51.94,52.06,51.9,52.02,124125.0,51.51,51.6291,51.4704,51.5894,124125.0
2024-09-27 12:20:00,52.02,52.04,51.98,52.0,50125.0,51.5894,51.6092,51.5497,51.5696,50125.0
2024-09-27 12:25:00,52.0,52.0,51.88,51.94,78411.0,51.5696,51.5696,51.4505,51.51,78411.0
2024-09-27 12:30:00,51.95,51.97,51.86,51.87,61437.0,51.52,51.5398,51.4307,51.4406,61437.0
2024-09-27 12:35:00,51.87,51.88,51.8,51.86,91809.0,51.4406,51.4505,51.3712,51.4307,91809.0
2024-09-27 12:40:00,51.87,51.87,51.76,51.84,71844.0,51.4406,51.4406,51.3315,51.4109,71844.0
2024-09-27 12:45:00,51.84,51.87,51.77,51.8,81149.0,51.4109,51.4406,51.3415,51.3712,81149.0
2024-09-27 12:50:00,51.8,51.95,51.79,51.94,57962.0,51.3712,51.52,51.3613,51.51,57962.0
2024-09-27 12:55:00,51.94,51.95,51.9,51.94,22360.0,51.51,51.52,51.4704,51.51,22360.0
2024-09-27 13:00:00,51.95,52.01,51.94,52.0,30986.0,51.52,51.5795,51.51,51.5696,30986.0
2024-09-27 13:05:00,52.0,52.0,51.71,51.72,67494.0,51.5696,51.5696,51.282,51.2919,67494.0
2024-09-27 13:10:00,51.73,51.8,51.72,51.77,24652.0,51.3018,51.3712,51.2919,51.3415,24652.0
2024-09-27 13:15:00,51.76,51.83,51.75,51.8,99030.0,51.3315,51.401,51.3216,51.3712,99030.0
2024-09-27 13:20:00,51.81,51.83,51.73,51.75,27318.0,51.3811,51.401,51.3018,51.3216,27318.0
2024-09-27 13:25:00,51.76,51.81,51.74,51.8,24473.0,51.3315,51.3811,51.3117,51.3712,24473.0
2024-09-27 13:30:00,51.79,51.79,51.7,51.72,40296.0,51.3613,51.3613,51.272,51.2919,40296.0
2024-09-27 13:35:00,51.72,51.73,51.67,51.73,39878.0,51.2919,51.3018,51.2423,51.3018,39878.0
2024-09-27 13:40:00,51.74,51.79,51.64,51.67,92446.0,51.3117,51.3613,51.2125,51.2423,92446.0
2024-09-27 13:45:00,51.67,51.85,51.67,51.84,208937.0,51.2423,51.4208,51.2423,51.4109,208937.0
2024-09-27 13:50:00,51.85,51.88,51.78,51.79,28730.0,51.4208,51.4505,51.3514,51.3613,28730.0
2024-09-27 13:55:00,51.79,51.8,51.72,51.78,29942.0,51.3613,51.3712,51.2919,51.3514,29942.0
2024-09-27 14:00:00,51.78,51.78,51.43,51.45,182354.0,51.3514,51.3514,51.0043,51.0241,182354.0
2024-09-27 14:05:00,51.46,51.55,51.44,51.51,188298.0,51.034,51.1233,51.0142,51.0836,188298.0
2024-09-27 14:10:00,51.51,51.57,51.44,51.44,40558.0,51.0836,51.1431,51.0142,51.0142,40558.0
2024-09-27 14:15:00,51.45,51.48,51.39,51.46,56116.0,51.0241,51.0539,50.9646,51.034,56116.0
2024-09-27 14:20:00,51.45,51.49,51.31,51.34,41525.0,51.0241,51.0638,50.8853,50.915,41525.0
2024-09-27 14:25:00,51.33,51.42,51.3,51.3,93727.0,50.9051,50.9944,50.8753,50.8753,93727.0
2024-09-27 14:30:00,51.31,51.36,51.21,51.35,82363.0,50.8853,50.9348,50.7861,50.9249,82363.0
2024-09-27 14:35:00,51.35,51.46,51.35,51.44,34365.0,50.9249,51.034,50.9249,51.0142,34365.0
2024-09-27 14:40:00,51.44,51.54,51.44,51.54,23516.0,51.0142,51.1134,51.0142,51.1134,23516.0
2024-09-27 14:45:00,51.55,51.68,51.53,51.66,44786.0,51.1233,51.2522,51.1034,51.2324,44786.0
2024-09-27 14:50:00,51.66,51.72,51.64,51.7,53375.0,51.2324,51.2919,51.2125,51.272,53375.0
2024-09-27 14:55:00,51.7,51.82,51.69,51.8,71878.0,51.272,51.391,51.2621,51.3712,71878.0
2024-09-27 15:00:00,51.8,51.82,51.7,51.72,32620.0,51.3712,51.391,51.272,51.2919,32620.0
2024-09-27 15:05:00,51.72,51.73,51.65,51.71,37162.0,51.2919,51.3018,51.2224,51.282,37162.0
2024-09-27 15:10:00,51.71,51.72,51.66,51.67,30370.0,51.282,51.2919,51.2324,51.2423,30370.0
2024-09-27 15:15:00,51.67,51.7,51.66,51.68,21229.0,51.2423,51.272,51.2324,51.2522,21229.0
2024-09-27 15:20:00,51.68,51.68,51.59,51.61,28623.0,51.2522,51.2522,51.1629,51.1828,28623.0
2024-09-27 15:25:00,51.61,51.63,51.54,51.58,31369.0,51.1828,51.2026,51.1134,51.153,31369.0
2024-09-27 15:30:00,51.57,51.59,51.47,51.57,67792.0,51.1431,51.1629,51.0439,51.1431,67792.0
2024-09-27 15:35:00,51.55,51.56,51.47,51.48,106781.0,51.1233,51.1332,51.0439,51.0539,106781.0
2024-09-27 15:40:00,51.48,51.53,51.42,51.5,88250.0,51.0539,51.1034,50.9944,51.0737,88250.0
2024-09-27 15:45:00,51.51,51.52,51.41,51.42,99469.0,51.0836,51.0935,50.9844,50.9944,99469.0
2024-09-27 15:50:00,51.42,51.43,51.33,51.43,202309.0,50.9944,51.0043,50.9051,51.0043,202309.0
2024-09-27 15:55:00,51.42,51.58,51.42,51.52,600102.0,50.9944,51.153,50.9944,51.0935,600102.0
2024-09-30 09:30:00,51.46,51.61,51.01,51.05,275558.0,51.034,51.1828,50.5877,50.6274,275558.0
2024-09-30 09:35:00,51.01,51.04,50.72,50.84,215391.0,50.5877,50.6175,50.3001,50.4192,215391.0
2024-09-30 09:40:00,50.86,51.0,50.75,50.77,145794.0,50.439,50.5778,50.3299,50.3497,145794.0
2024-09-30 09:45:00,50.77,50.84,50.64,50.81,99701.0,50.3497,50.4192,50.2208,50.3894,99701.0
2024-09-30 09:50:00,50.8,51.14,50.8,50.89,86095.0,50.3795,50.7167,50.3795,50.4687,86095.0
2024-09-30 09:55:00,50.9,50.92,50.82,50.82,31748.0,50.4787,50.4985,50.3993,50.3993,31748.0
2024-09-30 10:00:00,50.82,51.04,50.81,51.0,60291.0,50.3993,50.6175,50.3894,50.5778,60291.0
2024-09-30 10:05:00,51.0,51.07,50.97,51.01,27998.0,50.5778,50.6473,50.5481,50.5877,27998.0
2024-09-30 10:10:00,51.0,51.09,50.98,51.06,49020.0,50.5778,50.6671,50.558,50.6373,49020.0
2024-09-30 10:15:00,51.07,51.08,50.92,51.02,107328.0,50.6473,50.6572,50.4985,50.5977,107328.0
2024-09-30 10:20:00,51.01,51.09,50.96,51.0,56090.0,50.5877,50.6671,50.5382,50.5778,56090.0
2024-09-30 10:25:00,50.99,51.05,50.9,50.94,29617.0,50.5679,50.6274,50.4787,50.5183,29617.0
2024-09-30 10:30:00,50.95,51.13,50.94,51.11,29194.0,50.5282,50.7068,50.5183,50.6869,29194.0
2024-09-30 10:35:00,51.12,51.21,51.11,51.19,59388.0,50.6968,50.7861,50.6869,50.7663,59388.0
2024-09-30 10:40:00,51.18,51.24,51.08,51.12,43726.0,50.7563,50.8158,50.6572,50.6968,43726.0
2024-09-30 10:45:00,51.12,51.12,50.97,51.0,26994.0,50.6968,50.6968,50.5481,50.5778,26994.0
2024-09-30 10:50:00,51.0,51.01,50.89,50.93,35322.0,50.5778,50.5877,50.4687,50.5084,35322.0
2024-09-30 10:55:00,50.93,50.99,50.86,50.86,40255.0,50.5084,50.5679,50.439,50.439,40255.0
2024-09-30 11:00:00,50.88,50.96,50.86,50.93,39089.0,50.4588,50.5382,50.439,50.5084,39089.0
2024-09-30 11:05:00,50.93,50.95,50.86,50.87,19583.0,50.5084,50.5282,50.439,50.4489,19583.0
2024-09-30 11:10:00,50.87,50.97,50.83,50.97,35367.0,50.4489,50.5481,50.4092,50.5481,35367.0
2024-09-30 11:15:00,50.97,50.97,50.87,50.91,50543.0,50.5481,50.5481,50.4489,50.4886,50543.0
2024-09-30 11:20:00,50.91,50.94,50.84,50.86,31582.0,50.4886,50.5183,50.4192,50.439,31582.0
2024-09-30 11:25:00,50.86,50.95,50.82,50.95,25420.0,50.439,50.5282,50.3993,50.5282,25420.0
2024-09-30 11:30:00,50.94,50.94,50.81,50.82,39179.0,50.5183,50.5183,50.3894,50.3993,39179.0
2024-09-30 11:35:00,50.81,50.84,50.71,50.71,40140.0,50.3894,50.4192,50.2902,50.2902,40140.0
2024-09-30 11:40:00,50.71,50.79,50.66,50.77,58638.0,50.2902,50.3696,50.2406,50.3497,58638.0
2024-09-30 11:45:00,50.77,50.78,50.72,50.73,31747.0,50.3497,50.3597,50.3001,50.3101,31747.0
2024-09-30 11:50:00,50.72,50.79,50.68,50.76,55004.0,50.3001,50.3696,50.2605,50.3398,55004.0
2024-09-30 11:55:00,50.75,50.79,50.72,50.76,19868.0,50.3299,50.3696,50.3001,50.3398,19868.0
2024-09-30 12:00:00,50.77,50.83,50.75,50.79,22712.0,50.3497,50.4092,50.3299,50.3696,22712.0
2024-09-30 12:05:00,50.79,50.86,50.78,50.79,24141.0,50.3696,50.439,50.3597,50.3696,24141.0
2024-09-30 12:10:00,50.8,50.83,50.71,50.81,65223.0,50.3795,50.4092,50.2902,50.3894,65223.0
2024-09-30 12:15:00,50.82,50.9,50.81,50.85,22852.0,50.3993,50.4787,50.3894,50.4291,22852.0
2024-09-30 12:20:00,50.85,50.85,50.78,50.8,21740.0,50.4291,50.4291,50.3597,50.3795,21740.0
2024-09-30 12:25:00,50.79,50.81,50.77,50.77,16177.0,50.3696,50.3894,50.3497,50.3497,16177.0
2024-09-30 12:30:00,50.77,50.78,50.71,50.72,40313.0,50.3497,50.3597,50.2902,50.3001,40313.0
2024-09-30 12:35:00,50.72,50.74,50.69,50.69,12773.0,50.3001,50.32,50.2704,50.2704,12773.0
2024-09-30 12:40:00,50.69,50.73,50.67,50.72,26537.0,50.2704,50.3101,50.2506,50.3001,26537.0
2024-09-30 12:45:00,50.73,50.75,50.71,50.73,20729.0,50.3101,50.3299,50.2902,50.3101,20729.0
2024-09-30 12:50:00,50.74,50.76,50.72,50.73,15640.0,50.32,50.3398,50.3001,50.3101,15640.0
2024-09-30 12:55:00,50.73,50.73,50.7,50.73,24915.0,50.3101,50.3101,50.2803,50.3101,24915.0
2024-09-30 13:00:00,50.73,50.73,50.66,50.68,26631.0,50.3101,50.3101,50.2406,50.2605,26631.0
2024-09-30 13:05:00,50.68,50.73,50.67,50.7,18495.0,50.2605,50.3101,50.2506,50.2803,18495.0
2024-09-30 13:10:00,50.7,50.7,50.63,50.68,33496.0,50.2803,50.2803,50.2109,50.2605,33496.0
2024-09-30 13:15:00,50.68,50.72,50.64,50.7,23280.0,50.2605,50.3001,50.2208,50.2803,23280.0
2024-09-30 13:20:00,50.68,50.71,50.67,50.68,27010.0,50.2605,50.2902,50.2506,50.2605,27010.0
2024-09-30 13:25:00,50.68,50.74,50.66,50.69,25877.0,50.2605,50.32,50.2406,50.2704,25877.0
2024-09-30 13:30:00,50.68,50.69,50.65,50.65,28524.0,50.2605,50.2704,50.2307,50.2307,28524.0
2024-09-30 13:35:00,50.65,50.7,50.64,50.67,33516.0,50.2307,50.2803,50.2208,50.2506,33516.0
2024-09-30 13:40:00,50.66,50.72,50.65,50.72,18171.0,50.2406,50.3001,50.2307,50.3001,18171.0
2024-09-30 13:45:00,50.73,50.75,50.7,50.73,19414.0,50.3101,50.3299,50.2803,50.3101,19414.0
2024-09-30 13:50:00,50.74,50.74,50.68,50.68,18266.0,50.32,50.32,50.2605,50.2605,18266.0
2024-09-30 13:55:00,50.68,50.7,50.6,50.63,31778.0,50.2605,50.2803,50.1811,50.2109,31778.0
2024-09-30 14:00:00,50.63,50.67,50.61,50.67,34220.0,50.2109,50.2506,50.1911,50.2506,34220.0
2024-09-30 14:05:00,50.67,50.68,50.58,50.61,35373.0,50.2506,50.2605,50.1613,50.1911,35373.0
2024-09-30 14:10:00,50.61,50.61,50.46,50.47,61437.0,50.1911,50.1911,50.0423,50.0522,61437.0
2024-09-30 14:15:00,50.47,50.47,50.4,50.42,64287.0,50.0522,50.0522,49.9828,50.0026,64287.0
2024-09-30 14:20:00,50.4,50.41,50.26,50.29,32126.0,49.9828,49.9927,49.844,49.8737,32126.0
2024-09-30 14:25:00,50.3,50.46,50.29,50.44,44095.0,49.8836,50.0423,49.8737,50.0225,44095.0
2024-09-30 14:30:00,50.44,50.48,50.29,50.46,77944.0,50.0225,50.0621,49.8737,50.0423,77944.0
2024-09-30 14:35:00,50.46,50.62,50.45,50.6,28379.0,50.0423,50.201,50.0324,50.1811,28379.0
2024-09-30 14:40:00,50.61,50.69,50.6,50.69,40944.0,50.1911,50.2704,50.1811,50.2704,40944.0
2024-09-30 14:45:00,50.7,50.77,50.65,50.72,69729.0,50.2803,50.3497,50.2307,50.3001,69729.0
2024-09-30 14:50:00,50.73,50.75,50.66,50.7,32850.0,50.3101,50.3299,50.2406,50.2803,32850.0
2024-09-30 14:55:00,50.7,50.72,50.67,50.7,28285.0,50.2803,50.3001,50.2506,50.2803,28285.0
2024-09-30 15:00:00,50.7,50.7,50.61,50.64,40211.0,50.2803,50.2803,50.1911,50.2208,40211.0
2024-09-30 15:05:00,50.62,50.65,50.59,50.61,28540.0,50.201,50.2307,50.1712,50.1911,28540.0
2024-09-30 15:10:00,50.61,50.64,50.55,50.63,28190.0,50.1911,50.2208,50.1316,50.2109,28190.0
2024-09-30 15:15:00,50.63,50.72,50.62,50.69,66572.0,50.2109,50.3001,50.201,50.2704,66572.0
2024-09-30 15:20:00,50.69,50.7,50.61,50.66,40004.0,50.2704,50.2803,50.1911,50.2406,40004.0
2024-09-30 15:25:00,50.66,50.66,50.6,50.62,36315.0,50.2406,50.2406,50.1811,50.201,36315.0
2024-09-30 15:30:00,50.61,50.64,50.56,50.6,53428.0,50.1911,50.2208,50.1415,50.1811,53428.0
2024-09-30 15:35:00,50.6,50.6,50.46,50.58,87137.0,50.1811,50.1811,50.0423,50.1613,87137.0
2024-09-30 15:40:00,50.57,50.63,50.52,50.61,73334.0,50.1514,50.2109,50.1018,50.1911,73334.0
2024-09-30 15:45:00,50.61,50.74,50.6,50.69,108305.0,50.1911,50.32,50.1811,50.2704,108305.0
2024-09-30 15:50:00,50.69,50.72,50.59,50.68,156395.0,50.2704,50.3001,50.1712,50.2605,156395.0
2024-09-30 15:55:00,50.68,50.8,50.63,50.79,545093.0,50.2605,50.3795,50.2109,50.3696,545093.0
2024-10-01 09:30:00,50.72,50.98,50.2,50.29,160222.0,50.3001,50.558,49.7845,49.8737,160222.0
2024-10-01 09:35:00,50.29,50.33,49.84,50.27,545921.0,49.8737,49.9134,49.4274,49.8539,545921.0
2024-10-01 09:40:00,50.26,50.32,49.71,49.81,343648.0,49.844,49.9035,49.2985,49.3977,343648.0
2024-10-01 09:45:00,49.78,49.86,49.55,49.65,401779.0,49.3679,49.4473,49.1398,49.239,401779.0
2024-10-01 09:50:00,49.64,49.76,49.38,49.45,200371.0,49.2291,49.3481,48.9712,49.0407,200371.0
2024-10-01 09:55:00,49.43,49.62,49.4,49.48,108752.0,49.0208,49.2093,48.9911,49.0704,108752.0
2024-10-01 10:00:00,49.45,49.56,49.23,49.34,247388.0,49.0407,49.1497,48.8225,48.9316,247388.0
2024-10-01 10:05:00,49.35,49.38,49.19,49.37,258412.0,48.9415,48.9712,48.7828,48.9613,258412.0
2024-10-01 10:10:00,49.36,49.51,49.08,49.5,279314.0,48.9514,49.1002,48.6737,49.0902,279314.0
2024-10-01 10:15:00,49.47,49.64,49.37,49.63,133432.0,49.0605,49.2291,48.9613,49.2192,133432.0
2024-10-01 10:20:00,49.62,49.8,49.55,49.67,91503.0,49.2093,49.3878,49.1398,49.2588,91503.0
2024-10-01 10:25:00,49.66,49.67,49.51,49.59,54686.0,49.2489,49.2588,49.1002,49.1795,54686.0
2024-10-01 10:30:00,49.59,49.61,49.47,49.56,63941.0,49.1795,49.1993,49.0605,49.1497,63941.0
2024-10-01 10:35:00,49.56,49.74,49.52,49.7,49755.0,49.1497,49.3283,49.1101,49.2886,49755.0
2024-10-01 10:40:00,49.69,49.74,49.59,49.62,61770.0,49.2787,49.3283,49.1795,49.2093,61770.0
2024-10-01 10:45:00,49.62,49.67,49.53,49.57,49012.0,49.2093,49.2588,49.12,49.1597,49012.0
2024-10-01 10:50:00,49.58,49.59,49.5,49.53,100715.0,49.1696,49.1795,49.0902,49.12,100715.0
2024-10-01 10:55:00,49.52,49.77,49.52,49.76,85818.0,49.1101,49.358,49.1101,49.3481,85818.0
2024-10-01 11:00:00,49.75,49.82,49.71,49.75,44123.0,49.3382,49.4076,49.2985,49.3382,44123.0
2024-10-01 11:05:00,49.74,49.74,49.36,49.4,80657.0,49.3283,49.3283,48.9514,48.9911,80657.0
2024-10-01 11:10:00,49.4,49.55,49.39,49.54,88289.0,48.9911,49.1398,48.9812,49.1299,88289.0
2024-10-01 11:15:00,49.54,49.79,49.46,49.76,83413.0,49.1299,49.3778,49.0506,49.3481,83413.0
2024-10-01 11:20:00,49.76,49.91,49.75,49.87,76492.0,49.3481,49.4969,49.3382,49.4572,76492.0
2024-10-01 11:25:00,49.88,50.09,49.86,50.08,84153.0,49.4671,49.6754,49.4473,49.6654,84153.0
2024-10-01 11:30:00,50.08,50.25,50.07,50.2,59327.0,49.6654,49.834,49.6555,49.7845,59327.0
2024-10-01 11:35:00,50.21,50.33,50.18,50.31,55359.0,49.7944,49.9134,49.7646,49.8935,55359.0
2024-10-01 11:40:00,50.33,50.49,50.31,50.4,55837.0,49.9134,50.0721,49.8935,49.9828,55837.0
2024-10-01 11:45:00,50.4,50.44,50.27,50.39,55679.0,49.9828,50.0225,49.8539,49.9729,55679.0
2024-10-01 11:50:00,50.39,50.44,50.36,50.39,41836.0,49.9729,50.0225,49.9431,49.9729,41836.0
2024-10-01 11:55:00,50.39,50.45,50.17,50.2,49371.0,49.9729,50.0324,49.7547,49.7845,49371.0
2024-10-01 12:00:00,50.18,50.27,50.14,50.24,58689.0,49.7646,49.8539,49.7249,49.8241,58689.0
2024-10-01 12:05:00,50.24,50.29,50.17,50.2,34726.0,49.8241,49.8737,49.7547,49.7845,34726.0
2024-10-01 12:10:00,50.19,50.22,50.1,50.11,37569.0,49.7745,49.8043,49.6853,49.6952,37569.0
2024-10-01 12:15:00,50.11,50.2,50.09,50.18,61000.0,49.6952,49.7845,49.6754,49.7646,61000.0
2024-10-01 12:20:00,50.18,50.18,50.09,50.09,24476.0,49.7646,49.7646,49.6754,49.6754,24476.0
2024-10-01 12:25:00,50.1,50.14,50.06,50.09,66803.0,49.6853,49.7249,49.6456,49.6754,66803.0
2024-10-01 12:30:00,50.09,50.11,49.9,49.96,100257.0,49.6754,49.6952,49.4869,49.5464,100257.0
2024-10-01 12:35:00,49.95,49.97,49.81,49.83,66577.0,49.5365,49.5564,49.3977,49.4175,66577.0
2024-10-01 12:40:00,49.84,49.87,49.71,49.73,58693.0,49.4274,49.4572,49.2985,49.3183,58693.0
2024-10-01 12:45:00,49.73,49.78,49.62,49.75,119995.0,49.3183,49.3679,49.2093,49.3382,119995.0
2024-10-01 12:50:00,49.74,49.92,49.74,49.86,53573.0,49.3283,49.5068,49.3283,49.4473,53573.0
2024-10-01 12:55:00,49.86,50.1,49.79,50.04,136591.0,49.4473,49.6853,49.3778,49.6258,136591.0
2024-10-01 13:00:00,50.04,50.06,49.93,49.93,87262.0,49.6258,49.6456,49.5167,49.5167,87262.0
2024-10-01 13:05:00,49.94,49.94,49.75,49.78,108540.0,49.5266,49.5266,49.3382,49.3679,108540.0
2024-10-01 13:10:00,49.79,49.85,49.7,49.71,43489.0,49.3778,49.4373,49.2886,49.2985,43489.0
2024-10-01 13:15:00,49.71,49.74,49.6,49.71,305550.0,49.2985,49.3283,49.1894,49.2985,305550.0
2024-10-01 13:20:00,49.7,49.77,49.63,49.73,191385.0,49.2886,49.358,49.2192,49.3183,191385.0
2024-10-01 13:25:00,49.73,49.74,49.67,49.68,49814.0,49.3183,49.3283,49.2588,49.2688,49814.0
2024-10-01 13:30:00,49.67,49.79,49.56,49.76,162587.0,49.2588,49.3778,49.1497,49.3481,162587.0
2024-10-01 13:35:00,49.77,49.87,49.76,49.83,85040.0,49.358,49.4572,49.3481,49.4175,85040.0
2024-10-01 13:40:00,49.82,49.92,49.77,49.91,42030.0,49.4076,49.5068,49.358,49.4969,42030.0
2024-10-01 13:45:00,49.91,49.98,49.9,49.92,29963.0,49.4969,49.5663,49.4869,49.5068,29963.0
2024-10-01 13:50:00,49.92,50.05,49.91,50.05,38372.0,49.5068,49.6357,49.4969,49.6357,38372.0
2024-10-01 13:55:00,50.06,50.21,50.05,50.21,80671.0,49.6456,49.7944,49.6357,49.7944,80671.0
2024-10-01 14:00:00,50.21,50.32,50.18,50.3,55733.0,49.7944,49.9035,49.7646,49.8836,55733.0
2024-10-01 14:05:00,50.3,50.34,50.25,50.32,26945.0,49.8836,49.9233,49.834,49.9035,26945.0
2024-10-01 14:10:00,50.31,50.37,50.28,50.37,24939.0,49.8935,49.953,49.8638,49.953,24939.0
2024-10-01 14:15:00,50.38,50.42,50.34,50.4,32433.0,49.963,50.0026,49.9233,49.9828,32433.0
2024-10-01 14:20:00,50.39,50.43,50.3,50.33,27450.0,49.9729,50.0125,49.8836,49.9134,27450.0
2024-10-01 14:25:00,50.33,50.38,50.32,50.33,26947.0,49.9134,49.963,49.9035,49.9134,26947.0
2024-10-01 14:30:00,50.34,50.4,50.33,50.36,32761.0,49.9233,49.9828,49.9134,49.9431,32761.0
2024-10-01 14:35:00,50.36,50.37,50.25,50.28,35171.0,49.9431,49.953,49.834,49.8638,35171.0
2024-10-01 14:40:00,50.28,50.29,50.24,50.25,19699.0,49.8638,49.8737,49.8241,49.834,19699.0
2024-10-01 14:45:00,50.25,50.29,50.17,50.19,32923.0,49.834,49.8737,49.7547,49.7745,32923.0
2024-10-01 14:50:00,50.19,50.25,50.11,50.13,42781.0,49.7745,49.834,49.6952,49.715,42781.0
2024-10-01 14:55:00,50.14,50.2,50.11,50.13,30294.0,49.7249,49.7845,49.6952,49.715,30294.0
2024-10-01 15:00:00,50.14,50.23,50.11,50.22,33564.0,49.7249,49.8142,49.6952,49.8043,33564.0
2024-10-01 15:05:00,50.22,50.22,50.1,50.11,29851.0,49.8043,49.8043,49.6853,49.6952,29851.0
2024-10-01 15:10:00,50.1,50.11,50.03,50.05,31760.0,49.6853,49.6952,49.6159,49.6357,31760.0
2024-10-01 15:15:00,50.05,50.13,50.01,50.13,54486.0,49.6357,49.715,49.596,49.715,54486.0
2024-10-01 15:20:00,50.12,50.24,50.11,50.22,49590.0,49.7051,49.8241,49.6952,49.8043,49590.0
2024-10-01 15:25:00,50.21,50.26,50.19,50.24,45012.0,49.7944,49.844,49.7745,49.8241,45012.0
2024-10-01 15:30:00,50.23,50.24,50.13,50.14,40474.0,49.8142,49.8241,49.715,49.7249,40474.0
2024-10-01 15:35:00,50.14,50.14,50.02,50.11,57018.0,49.7249,49.7249,49.6059,49.6952,57018.0
2024-10-01 15:40:00,50.11,50.12,49.99,50.0,112859.0,49.6952,49.7051,49.5762,49.5861,112859.0
2024-10-01 15:45:00,50.01,50.01,49.87,49.89,91045.0,49.596,49.596,49.4572,49.477,91045.0
2024-10-01 15:50:00,49.89,50.03,49.85,50.03,153950.0,49.477,49.6159,49.4373,49.6159,153950.0
2024-10-01 15:55:00,50.03,50.03,49.93,49.96,329647.0,49.6159,49.6159,49.5167,49.5464,329647.0
2024-10-02 09:30:00,49.38,49.38,48.88,49.15,243663.0,48.9712,48.9712,48.4754,48.7431,243663.0
2024-10-02 09:35:00,49.11,49.15,48.74,48.74,87051.0,48.7035,48.7431,48.3365,48.3365,87051.0
2024-10-02 09:40:00,48.73,48.77,48.57,48.63,94525.0,48.3266,48.3663,48.1679,48.2274,94525.0
2024-10-02 09:45:00,48.61,49.0,48.5,48.87,136586.0,48.2076,48.5944,48.0985,48.4655,136586.0
2024-10-02 09:50:00,48.9,49.01,48.77,48.82,71324.0,48.4952,48.6043,48.3663,48.4159,71324.0
2024-10-02 09:55:00,48.81,48.81,48.51,48.56,75829.0,48.406,48.406,48.1084,48.158,75829.0
2024-10-02 10:00:00,48.56,48.79,48.54,48.73,101420.0,48.158,48.3861,48.1382,48.3266,101420.0
2024-10-02 10:05:00,48.74,48.86,48.56,48.62,77961.0,48.3365,48.4555,48.158,48.2175,77961.0
2024-10-02 10:10:00,48.64,48.77,48.56,48.65,79876.0,48.2374,48.3663,48.158,48.2473,79876.0
2024-10-02 10:15:00,48.64,48.64,48.52,48.56,62516.0,48.2374,48.2374,48.1184,48.158,62516.0
2024-10-02 10:20:00,48.56,48.66,48.36,48.45,126220.0,48.158,48.2572,47.9597,48.0489,126220.0
2024-10-02 10:25:00,48.44,48.55,48.41,48.43,68787.0,48.039,48.1481,48.0093,48.0291,68787.0
2024-10-02 10:30:00,48.44,48.51,48.38,48.39,114449.0,48.039,48.1084,47.9795,47.9894,114449.0
2024-10-02 10:35:00,48.39,48.6,48.34,48.57,120895.0,47.9894,48.1977,47.9398,48.1679,120895.0
2024-10-02 10:40:00,48.56,48.63,48.54,48.57,148082.0,48.158,48.2274,48.1382,48.1679,148082.0
2024-10-02 10:45:00,48.56,48.68,48.52,48.67,74651.0,48.158,48.277,48.1184,48.2671,74651.0
2024-10-02 10:50:00,48.68,48.68,48.4,48.43,90421.0,48.277,48.277,47.9994,48.0291,90421.0
2024-10-02 10:55:00,48.43,48.52,48.41,48.48,92998.0,48.0291,48.1184,48.0093,48.0787,92998.0
2024-10-02 11:00:00,48.48,48.67,48.44,48.67,101452.0,48.0787,48.2671,48.039,48.2671,101452.0
2024-10-02 11:05:00,48.65,48.69,48.46,48.6,229206.0,48.2473,48.287,48.0589,48.1977,229206.0
2024-10-02 11:10:00,48.61,48.67,48.42,48.44,132087.0,48.2076,48.2671,48.0192,48.039,132087.0
2024-10-02 11:15:00,48.45,48.64,48.45,48.61,41778.0,48.0489,48.2374,48.0489,48.2076,41778.0
2024-10-02 11:20:00,48.62,48.65,48.54,48.58,56715.0,48.2175,48.2473,48.1382,48.1779,56715.0
2024-10-02 11:25:00,48.58,48.7,48.51,48.67,72583.0,48.1779,48.2969,48.1084,48.2671,72583.0
2024-10-02 11:30:00,48.67,48.82,48.66,48.75,68094.0,48.2671,48.4159,48.2572,48.3465,68094.0
2024-10-02 11:35:00,48.74,48.78,48.65,48.66,44884.0,48.3365,48.3762,48.2473,48.2572,44884.0
2024-10-02 11:40:00,48.67,48.71,48.61,48.67,65376.0,48.2671,48.3068,48.2076,48.2671,65376.0
2024-10-02 11:45:00,48.66,48.71,48.63,48.7,28852.0,48.2572,48.3068,48.2274,48.2969,28852.0
2024-10-02 11:50:00,48.69,48.71,48.62,48.63,31815.0,48.287,48.3068,48.2175,48.2274,31815.0
2024-10-02 11:55:00,48.64,48.73,48.63,48.71,57260.0,48.2374,48.3266,48.2274,48.3068,57260.0
2024-10-02 12:00:00,48.72,48.8,48.69,48.77,40834.0,48.3167,48.396,48.287,48.3663,40834.0
2024-10-02 12:05:00,48.76,48.85,48.75,48.82,35438.0,48.3564,48.4456,48.3465,48.4159,35438.0
2024-10-02 12:10:00,48.82,48.82,48.74,48.77,34307.0,48.4159,48.4159,48.3365,48.3663,34307.0
2024-10-02 12:15:00,48.77,48.81,48.69,48.72,40053.0,48.3663,48.406,48.287,48.3167,40053.0
2024-10-02 12:20:00,48.71,48.72,48.68,48.71,20301.0,48.3068,48.3167,48.277,48.3068,20301.0
2024-10-02 12:25:00,48.7,48.76,48.7,48.75,15462.0,48.2969,48.3564,48.2969,48.3465,15462.0
2024-10-02 12:30:00,48.75,48.76,48.64,48.66,30512.0,48.3465,48.3564,48.2374,48.2572,30512.0
2024-10-02 12:35:00,48.65,48.67,48.62,48.67,13716.0,48.2473,48.2671,48.2175,48.2671,13716.0
2024-10-02 12:40:00,48.66,48.67,48.62,48.66,22664.0,48.2572,48.2671,48.2175,48.2572,22664.0
2024-10-02 12:45:00,48.65,48.66,48.6,48.64,16663.0,48.2473,48.2572,48.1977,48.2374,16663.0
2024-10-02 12:50:00,48.64,48.66,48.61,48.64,27366.0,48.2374,48.2572,48.2076,48.2374,27366.0
2024-10-02 12:55:00,48.65,48.7,48.62,48.63,23432.0,48.2473,48.2969,48.2175,48.2274,23432.0
2024-10-02 13:00:00,48.62,48.67,48.6,48.63,20600.0,48.2175,48.2671,48.1977,48.2274,20600.0
2024-10-02 13:05:00,48.63,48.69,48.62,48.69,28823.0,48.2274,48.287,48.2175,48.287,28823.0
2024-10-02 13:10:00,48.7,48.7,48.6,48.65,34038.0,48.2969,48.2969,48.1977,48.2473,34038.0
2024-10-02 13:15:00,48.64,48.66,48.59,48.61,20789.0,48.2374,48.2572,48.1878,48.2076,20789.0
2024-10-02 13:20:00,48.61,48.64,48.57,48.63,35030.0,48.2076,48.2374,48.1679,48.2274,35030.0
2024-10-02 13:25:00,48.62,48.68,48.59,48.66,21945.0,48.2175,48.277,48.1878,48.2572,21945.0
2024-10-02 13:30:00,48.65,48.66,48.59,48.59,33428.0,48.2473,48.2572,48.1878,48.1878,33428.0
2024-10-02 13:35:00,48.59,48.64,48.57,48.61,30734.0,48.1878,48.2374,48.1679,48.2076,30734.0
2024-10-02 13:40:00,48.61,48.7,48.6,48.66,43648.0,48.2076,48.2969,48.1977,48.2572,43648.0
2024-10-02 13:45:00,48.66,48.73,48.63,48.71,27624.0,48.2572,48.3266,48.2274,48.3068,27624.0
2024-10-02 13:50:00,48.7,48.72,48.6,48.62,41532.0,48.2969,48.3167,48.1977,48.2175,41532.0
2024-10-02 13:55:00,48.63,48.67,48.62,48.65,25251.0,48.2274,48.2671,48.2175,48.2473,25251.0
2024-10-02 14:00:00,48.65,48.67,48.61,48.61,28910.0,48.2473,48.2671,48.2076,48.2076,28910.0
2024-10-02 14:05:00,48.61,48.62,48.52,48.56,41148.0,48.2076,48.2175,48.1184,48.158,41148.0
2024-10-02 14:10:00,48.55,48.58,48.52,48.54,33179.0,48.1481,48.1779,48.1184,48.1382,33179.0
2024-10-02 14:15:00,48.54,48.63,48.54,48.61,39829.0,48.1382,48.2274,48.1382,48.2076,39829.0
2024-10-02 14:20:00,48.62,48.62,48.55,48.61,24491.0,48.2175,48.2175,48.1481,48.2076,24491.0
2024-10-02 14:25:00,48.61,48.62,48.48,48.51,43302.0,48.2076,48.2175,48.0787,48.1084,43302.0
2024-10-02 14:30:00,48.5,48.52,48.45,48.48,33701.0,48.0985,48.1184,48.0489,48.0787,33701.0
2024-10-02 14:35:00,48.48,48.49,48.44,48.46,26859.0,48.0787,48.0886,48.039,48.0589,26859.0
2024-10-02 14:40:00,48.46,48.51,48.44,48.51,45539.0,48.0589,48.1084,48.039,48.1084,45539.0
2024-10-02 14:45:00,48.51,48.51,48.45,48.46,28990.0,48.1084,48.1084,48.0489,48.0589,28990.0
2024-10-02 14:50:00,48.47,48.51,48.43,48.44,47285.0,48.0688,48.1084,48.0291,48.039,47285.0
2024-10-02 14:55:00,48.45,48.47,48.42,48.45,42002.0,48.0489,48.0688,48.0192,48.0489,42002.0
2024-10-02 15:00:00,48.45,48.47,48.42,48.44,27721.0,48.0489,48.0688,48.0192,48.039,27721.0
2024-10-02 15:05:00,48.45,48.45,48.39,48.45,37319.0,48.0489,48.0489,47.9894,48.0489,37319.0
2024-10-02 15:10:00,48.45,48.45,48.39,48.4,39948.0,48.0489,48.0489,47.9894,47.9994,39948.0
2024-10-02 15:15:00,48.39,48.4,48.32,48.34,49329.0,47.9894,47.9994,47.92,47.9398,49329.0
2024-10-02 15:20:00,48.33,48.35,48.21,48.23,104719.0,47.9299,47.9498,47.8109,47.8308,104719.0
2024-10-02 15:25:00,48.24,48.28,48.19,48.26,74328.0,47.8407,47.8803,47.7911,47.8605,74328.0
2024-10-02 15:30:00,48.26,48.31,48.2,48.3,80459.0,47.8605,47.9101,47.801,47.9002,80459.0
2024-10-02 15:35:00,48.3,48.42,48.27,48.37,69074.0,47.9002,48.0192,47.8704,47.9696,69074.0
2024-10-02 15:40:00,48.37,48.41,48.33,48.37,109070.0,47.9696,48.0093,47.9299,47.9696,109070.0
2024-10-02 15:45:00,48.38,48.5,48.37,48.49,106071.0,47.9795,48.0985,47.9696,48.0886,106071.0
2024-10-02 15:50:00,48.49,48.53,48.43,48.45,173619.0,48.0886,48.1283,48.0291,48.0489,173619.0
2024-10-02 15:55:00,48.45,48.46,48.37,48.43,487072.0,48.0489,48.0589,47.9696,48.0291,487072.0
2024-10-03 09:30:00,48.42,48.49,48.13,48.38,337209.0,48.0192,48.0886,47.7316,47.9795,337209.0
2024-10-03 09:35:00,48.38,48.51,48.15,48.16,174117.0,47.9795,48.1084,47.7514,47.7613,174117.0
2024-10-03 09:40:00,48.18,48.19,47.93,47.97,143150.0,47.7812,47.7911,47.5332,47.5729,143150.0
2024-10-03 09:45:00,47.98,48.18,47.92,47.93,119107.0,47.5828,47.7812,47.5233,47.5332,119107.0
2024-10-03 09:50:00,47.92,48.11,47.85,48.01,222193.0,47.5233,47.7118,47.4539,47.6126,222193.0
2024-10-03 09:55:00,48.04,48.07,47.89,48.03,160076.0,47.6423,47.6721,47.4936,47.6324,160076.0
2024-10-03 10:00:00,48.06,48.32,48.02,48.21,125372.0,47.6622,47.92,47.6225,47.8109,125372.0
2024-10-03 10:05:00,48.23,48.23,48.09,48.15,56709.0,47.8308,47.8308,47.6919,47.7514,56709.0
2024-10-03 10:10:00,48.16,48.19,47.68,47.79,151684.0,47.7613,47.7911,47.2853,47.3944,151684.0
2024-10-03 10:15:00,47.82,48.0,47.77,47.85,97495.0,47.4242,47.6027,47.3746,47.4539,97495.0
2024-10-03 10:20:00,47.81,47.97,47.75,47.77,67397.0,47.4142,47.5729,47.3547,47.3746,67397.0
2024-10-03 10:25:00,47.78,47.81,47.69,47.76,93667.0,47.3845,47.4142,47.2952,47.3647,93667.0
2024-10-03 10:30:00,47.74,47.9,47.65,47.86,74767.0,47.3448,47.5035,47.2556,47.4638,74767.0
2024-10-03 10:35:00,47.85,47.85,47.63,47.65,52065.0,47.4539,47.4539,47.2357,47.2556,52065.0
2024-10-03 10:40:00,47.66,47.67,47.39,47.54,170390.0,47.2655,47.2754,46.9977,47.1465,170390.0
2024-10-03 10:45:00,47.53,47.62,47.49,47.56,37022.0,47.1366,47.2258,47.0969,47.1663,37022.0
2024-10-03 10:50:00,47.57,47.57,47.48,47.53,41810.0,47.1762,47.1762,47.087,47.1366,41810.0
2024-10-03 10:55:00,47.54,47.58,47.42,47.47,72428.0,47.1465,47.1861,47.0275,47.0771,72428.0
2024-10-03 11:00:00,47.47,47.59,47.47,47.55,64864.0,47.0771,47.1961,47.0771,47.1564,64864.0
2024-10-03 11:05:00,47.55,47.68,47.53,47.6,72713.0,47.1564,47.2853,47.1366,47.206,72713.0
2024-10-03 11:10:00,47.62,47.62,47.45,47.54,71376.0,47.2258,47.2258,47.0572,47.1465,71376.0
2024-10-03 11:15:00,47.54,47.64,47.53,47.57,112725.0,47.1465,47.2456,47.1366,47.1762,112725.0
2024-10-03 11:20:00,47.58,47.6,47.42,47.55,155971.0,47.1861,47.206,47.0275,47.1564,155971.0
2024-10-03 11:25:00,47.55,47.55,47.38,47.51,129044.0,47.1564,47.1564,46.9878,47.1167,129044.0
2024-10-03 11:30:00,47.51,47.63,47.48,47.55,85097.0,47.1167,47.2357,47.087,47.1564,85097.0
2024-10-03 11:35:00,47.55,47.58,47.51,47.52,41029.0,47.1564,47.1861,47.1167,47.1266,41029.0
2024-10-03 11:40:00,47.52,47.59,47.47,47.58,67703.0,47.1266,47.1961,47.0771,47.1861,67703.0
2024-10-03 11:45:00,47.59,47.62,47.5,47.54,41068.0,47.1961,47.2258,47.1068,47.1465,41068.0
2024-10-03 11:50:00,47.54,47.58,47.5,47.53,34611.0,47.1465,47.1861,47.1068,47.1366,34611.0
2024-10-03 11:55:00,47.53,47.54,47.46,47.49,46561.0,47.1366,47.1465,47.0671,47.0969,46561.0
2024-10-03 12:00:00,47.48,47.53,47.44,47.48,48122.0,47.087,47.1366,47.0473,47.087,48122.0
2024-10-03 12:05:00,47.49,47.51,47.43,47.48,38537.0,47.0969,47.1167,47.0374,47.087,38537.0
2024-10-03 12:10:00,47.48,47.5,47.43,47.44,18672.0,47.087,47.1068,47.0374,47.0473,18672.0
2024-10-03 12:15:00,47.43,47.47,47.42,47.45,22466.0,47.0374,47.0771,47.0275,47.0572,22466.0
2024-10-03 12:20:00,47.45,47.46,47.41,47.46,23048.0,47.0572,47.0671,47.0175,47.0671,23048.0
2024-10-03 12:25:00,47.46,47.49,47.42,47.44,24087.0,47.0671,47.0969,47.0275,47.0473,24087.0
2024-10-03 12:30:00,47.43,47.43,47.32,47.34,61820.0,47.0374,47.0374,46.9283,46.9481,61820.0
2024-10-03 12:35:00,47.34,47.37,47.27,47.28,54112.0,46.9481,46.9779,46.8787,46.8886,54112.0
2024-10-03 12:40:00,47.27,47.27,47.16,47.18,65267.0,46.8787,46.8787,46.7696,46.7895,65267.0
2024-10-03 12:45:00,47.18,47.21,47.11,47.14,48570.0,46.7895,46.8192,46.72,46.7498,48570.0
2024-10-03 12:50:00,47.14,47.14,47.07,47.1,44930.0,46.7498,46.7498,46.6804,46.7101,44930.0
2024-10-03 12:55:00,47.1,47.21,47.08,47.1,64081.0,46.7101,46.8192,46.6903,46.7101,64081.0
2024-10-03 13:00:00,47.09,47.11,46.9,47.09,243150.0,46.7002,46.72,46.5118,46.7002,243150.0
2024-10-03 13:05:00,47.09,47.15,47.04,47.07,51453.0,46.7002,46.7597,46.6506,46.6804,51453.0
2024-10-03 13:10:00,47.07,47.16,47.05,47.13,33679.0,46.6804,46.7696,46.6605,46.7399,33679.0
2024-10-03 13:15:00,47.13,47.15,47.08,47.11,30980.0,46.7399,46.7597,46.6903,46.72,30980.0
2024-10-03 13:20:00,47.11,47.23,47.11,47.2,46232.0,46.72,46.839,46.72,46.8093,46232.0
2024-10-03 13:25:00,47.2,47.4,47.18,47.29,112995.0,46.8093,47.0076,46.7895,46.8985,112995.0
2024-10-03 13:30:00,47.27,47.36,47.25,47.33,38789.0,46.8787,46.968,46.8589,46.9382,38789.0
2024-10-03 13:35:00,47.34,47.44,47.31,47.41,76464.0,46.9481,47.0473,46.9184,47.0175,76464.0
2024-10-03 13:40:00,47.41,47.49,47.34,47.49,25972.0,47.0175,47.0969,46.9481,47.0969,25972.0
2024-10-03 13:45:00,47.48,47.53,47.45,47.46,66728.0,47.087,47.1366,47.0572,47.0671,66728.0
2024-10-03 13:50:00,47.45,47.52,47.44,47.5,43267.0,47.0572,47.1266,47.0473,47.1068,43267.0
2024-10-03 13:55:00,47.51,47.54,47.46,47.47,58102.0,47.1167,47.1465,47.0671,47.0771,58102.0
2024-10-03 14:00:00,47.46,47.47,47.4,47.44,55259.0,47.0671,47.0771,47.0076,47.0473,55259.0
2024-10-03 14:05:00,47.44,47.53,47.4,47.48,58330.0,47.0473,47.1366,47.0076,47.087,58330.0
2024-10-03 14:10:00,47.48,47.51,47.42,47.46,54466.0,47.087,47.1167,47.0275,47.0671,54466.0
2024-10-03 14:15:00,47.46,47.46,47.34,47.36,56125.0,47.0671,47.0671,46.9481,46.968,56125.0
2024-10-03 14:20:00,47.36,47.38,47.31,47.38,59578.0,46.968,46.9878,46.9184,46.9878,59578.0
2024-10-03 14:25:00,47.38,47.42,47.33,47.33,35866.0,46.9878,47.0275,46.9382,46.9382,35866.0
2024-10-03 14:30:00,47.34,47.34,47.28,47.34,31389.0,46.9481,46.9481,46.8886,46.9481,31389.0
2024-10-03 14:35:00,47.34,47.35,47.28,47.3,26572.0,46.9481,46.958,46.8886,46.9085,26572.0
2024-10-03 14:40:00,47.3,47.32,47.26,47.3,30717.0,46.9085,46.9283,46.8688,46.9085,30717.0
2024-10-03 14:45:00,47.3,47.32,47.26,47.27,47227.0,46.9085,46.9283,46.8688,46.8787,47227.0
2024-10-03 14:50:00,47.27,47.29,47.19,47.22,54532.0,46.8787,46.8985,46.7994,46.8291,54532.0
2024-10-03 14:55:00,47.22,47.25,47.18,47.19,39196.0,46.8291,46.8589,46.7895,46.7994,39196.0
2024-10-03 15:00:00,47.18,47.18,47.13,47.16,54437.0,46.7895,46.7895,46.7399,46.7696,54437.0
2024-10-03 15:05:00,47.16,47.17,47.1,47.12,49053.0,46.7696,46.7795,46.7101,46.7299,49053.0
2024-10-03 15:10:00,47.11,47.16,47.08,47.16,50156.0,46.72,46.7696,46.6903,46.7696,50156.0
2024-10-03 15:15:00,47.16,47.23,47.12,47.19,117690.0,46.7696,46.839,46.7299,46.7994,117690.0
2024-10-03 15:20:00,47.19,47.24,47.14,47.15,66451.0,46.7994,46.849,46.7498,46.7597,66451.0
2024-10-03 15:25:00,47.15,47.19,47.12,47.16,55108.0,46.7597,46.7994,46.7299,46.7696,55108.0
2024-10-03 15:30:00,47.16,47.21,47.14,47.21,56353.0,46.7696,46.8192,46.7498,46.8192,56353.0
2024-10-03 15:35:00,47.21,47.23,47.18,47.23,47301.0,46.8192,46.839,46.7895,46.839,47301.0
2024-10-03 15:40:00,47.23,47.27,47.21,47.22,95768.0,46.839,46.8787,46.8192,46.8291,95768.0
2024-10-03 15:45:00,47.22,47.34,47.19,47.32,97492.0,46.8291,46.9481,46.7994,46.9283,97492.0
2024-10-03 15:50:00,47.32,47.39,47.28,47.39,175694.0,46.9283,46.9977,46.8886,46.9977,175694.0
2024-10-03 15:55:00,47.39,47.47,47.38,47.44,507746.0,46.9977,47.0771,46.9878,47.0473,507746.0
2024-10-04 09:30:00,49.07,49.49,48.91,49.36,445439.0,48.6638,49.0803,48.5051,48.9514,445439.0
2024-10-04 09:35:00,49.37,49.38,49.04,49.3,158906.0,48.9613,48.9712,48.6341,48.8919,158906.0
2024-10-04 09:40:00,49.28,49.61,49.27,49.53,155690.0,48.8721,49.1993,48.8622,49.12,155690.0
2024-10-04 09:45:00,49.53,49.65,49.45,49.49,121070.0,49.12,49.239,49.0407,49.0803,121070.0
2024-10-04 09:50:00,49.49,49.64,49.43,49.45,169303.0,49.0803,49.2291,49.0208,49.0407,169303.0
2024-10-04 09:55:00,49.44,49.48,49.13,49.45,169693.0,49.0307,49.0704,48.7233,49.0407,169693.0
2024-10-04 10:00:00,49.44,49.47,49.24,49.38,98126.0,49.0307,49.0605,48.8324,48.9712,98126.0
2024-10-04 10:05:00,49.37,49.37,49.04,49.1,133851.0,48.9613,48.9613,48.6341,48.6936,133851.0
2024-10-04 10:10:00,49.08,49.22,49.0,49.14,116030.0,48.6737,48.8126,48.5944,48.7332,116030.0
2024-10-04 10:15:00,49.12,49.37,49.08,49.3,128324.0,48.7134,48.9613,48.6737,48.8919,128324.0
2024-10-04 10:20:00,49.31,49.31,49.0,49.08,227072.0,48.9018,48.9018,48.5944,48.6737,227072.0
2024-10-04 10:25:00,49.09,49.15,48.94,49.01,193357.0,48.6836,48.7431,48.5349,48.6043,193357.0
2024-10-04 10:30:00,49.0,49.16,48.97,49.09,163113.0,48.5944,48.7531,48.5646,48.6836,163113.0
2024-10-04 10:35:00,49.09,49.16,48.9,48.97,57942.0,48.6836,48.7531,48.4952,48.5646,57942.0
2024-10-04 10:40:00,48.97,49.05,48.94,49.03,56468.0,48.5646,48.644,48.5349,48.6241,56468.0
2024-10-04 10:45:00,49.02,49.04,48.96,48.99,40462.0,48.6142,48.6341,48.5547,48.5845,40462.0
2024-10-04 10:50:00,48.98,49.08,48.98,49.04,82946.0,48.5746,48.6737,48.5746,48.6341,82946.0
2024-10-04 10:55:00,49.03,49.27,49.03,49.21,97706.0,48.6241,48.8622,48.6241,48.8026,97706.0
2024-10-04 11:00:00,49.21,49.22,49.08,49.1,88416.0,48.8026,48.8126,48.6737,48.6936,88416.0
2024-10-04 11:05:00,49.11,49.16,49.04,49.05,36175.0,48.7035,48.7531,48.6341,48.644,36175.0
2024-10-04 11:10:00,49.08,49.12,49.04,49.08,52085.0,48.6737,48.7134,48.6341,48.6737,52085.0
2024-10-04 11:15:00,49.08,49.08,48.91,48.91,46477.0,48.6737,48.6737,48.5051,48.5051,46477.0
2024-10-04 11:20:00,48.91,48.92,48.63,48.77,125268.0,48.5051,48.515,48.2274,48.3663,125268.0
2024-10-04 11:25:00,48.76,48.77,48.66,48.71,45571.0,48.3564,48.3663,48.2572,48.3068,45571.0
2024-10-04 11:30:00,48.7,48.7,48.54,48.64,39600.0,48.2969,48.2969,48.1382,48.2374,39600.0
2024-10-04 11:35:00,48.64,48.79,48.61,48.77,37969.0,48.2374,48.3861,48.2076,48.3663,37969.0
2024-10-04 11:40:00,48.77,48.82,48.68,48.68,39532.0,48.3663,48.4159,48.277,48.277,39532.0
2024-10-04 11:45:00,48.69,48.78,48.67,48.78,28570.0,48.287,48.3762,48.2671,48.3762,28570.0
2024-10-04 11:50:00,48.77,48.8,48.72,48.74,19188.0,48.3663,48.396,48.3167,48.3365,19188.0
2024-10-04 11:55:00,48.74,48.91,48.72,48.9,26557.0,48.3365,48.5051,48.3167,48.4952,26557.0
2024-10-04 12:00:00,48.9,48.94,48.81,48.81,37474.0,48.4952,48.5349,48.406,48.406,37474.0
2024-10-04 12:05:00,48.81,48.86,48.68,48.72,28376.0,48.406,48.4555,48.277,48.3167,28376.0
2024-10-04 12:10:00,48.72,48.88,48.7,48.88,25031.0,48.3167,48.4754,48.2969,48.4754,25031.0
2024-10-04 12:15:00,48.87,48.92,48.86,48.89,21732.0,48.4655,48.515,48.4555,48.4853,21732.0
2024-10-04 12:20:00,48.9,48.93,48.83,48.84,16412.0,48.4952,48.525,48.4258,48.4357,16412.0
2024-10-04 12:25:00,48.83,48.84,48.77,48.8,32294.0,48.4258,48.4357,48.3663,48.396,32294.0
2024-10-04 12:30:00,48.8,48.82,48.69,48.72,36678.0,48.396,48.4159,48.287,48.3167,36678.0
2024-10-04 12:35:00,48.72,48.87,48.69,48.86,24886.0,48.3167,48.4655,48.287,48.4555,24886.0
2024-10-04 12:40:00,48.86,48.86,48.65,48.66,38180.0,48.4555,48.4555,48.2473,48.2572,38180.0
2024-10-04 12:45:00,48.66,48.75,48.64,48.71,42035.0,48.2572,48.3465,48.2374,48.3068,42035.0
2024-10-04 12:50:00,48.72,48.76,48.64,48.71,130844.0,48.3167,48.3564,48.2374,48.3068,130844.0
2024-10-04 12:55:00,48.71,48.74,48.6,48.62,25033.0,48.3068,48.3365,48.1977,48.2175,25033.0
2024-10-04 13:00:00,48.62,48.63,48.5,48.53,44426.0,48.2175,48.2274,48.0985,48.1283,44426.0
2024-10-04 13:05:00,48.52,48.62,48.49,48.53,55743.0,48.1184,48.2175,48.0886,48.1283,55743.0
2024-10-04 13:10:00,48.53,48.56,48.5,48.53,36026.0,48.1283,48.158,48.0985,48.1283,36026.0
2024-10-04 13:15:00,48.53,48.6,48.53,48.57,35062.0,48.1283,48.1977,48.1283,48.1679,35062.0
2024-10-04 13:20:00,48.57,48.61,48.53,48.57,30420.0,48.1679,48.2076,48.1283,48.1679,30420.0
2024-10-04 13:25:00,48.56,48.59,48.53,48.53,41558.0,48.158,48.1878,48.1283,48.1283,41558.0
2024-10-04 13:30:00,48.53,48.55,48.5,48.51,40731.0,48.1283,48.1481,48.0985,48.1084,40731.0
2024-10-04 13:35:00,48.51,48.53,48.37,48.49,112880.0,48.1084,48.1283,47.9696,48.0886,112880.0
2024-10-04 13:40:00,48.51,48.62,48.5,48.62,20581.0,48.1084,48.2175,48.0985,48.2175,20581.0
2024-10-04 13:45:00,48.6,48.62,48.5,48.51,15622.0,48.1977,48.2175,48.0985,48.1084,15622.0
2024-10-04 13:50:00,48.51,48.52,48.37,48.41,32520.0,48.1084,48.1184,47.9696,48.0093,32520.0
2024-10-04 13:55:00,48.41,48.43,48.35,48.36,19513.0,48.0093,48.0291,47.9498,47.9597,19513.0
2024-10-04 14:00:00,48.37,48.44,48.35,48.44,29727.0,47.9696,48.039,47.9498,48.039,29727.0
2024-10-04 14:05:00,48.44,48.45,48.39,48.4,34468.0,48.039,48.0489,47.9894,47.9994,34468.0
2024-10-04 14:10:00,48.41,48.53,48.39,48.52,88765.0,48.0093,48.1283,47.9894,48.1184,88765.0
2024-10-04 14:15:00,48.51,48.59,48.49,48.57,28700.0,48.1084,48.1878,48.0886,48.1679,28700.0
2024-10-04 14:20:00,48.58,48.67,48.54,48.66,49218.0,48.1779,48.2671,48.1382,48.2572,49218.0
2024-10-04 14:25:00,48.68,48.76,48.66,48.7,75585.0,48.277,48.3564,48.2572,48.2969,75585.0
2024-10-04 14:30:00,48.69,48.72,48.64,48.71,25967.0,48.287,48.3167,48.2374,48.3068,25967.0
2024-10-04 14:35:00,48.7,48.76,48.69,48.75,41165.0,48.2969,48.3564,48.287,48.3465,41165.0
2024-10-04 14:40:00,48.75,48.87,48.75,48.84,46213.0,48.3465,48.4655,48.3465,48.4357,46213.0
2024-10-04 14:45:00,48.84,48.9,48.8,48.87,32815.0,48.4357,48.4952,48.396,48.4655,32815.0
2024-10-04 14:50:00,48.88,48.97,48.86,48.92,50192.0,48.4754,48.5646,48.4555,48.515,50192.0
2024-10-04 14:55:00,48.93,48.98,48.89,48.94,67422.0,48.525,48.5746,48.4853,48.5349,67422.0
2024-10-04 15:00:00,48.92,48.94,48.86,48.88,30938.0,48.515,48.5349,48.4555,48.4754,30938.0
2024-10-04 15:05:00,48.88,48.97,48.88,48.96,27643.0,48.4754,48.5646,48.4754,48.5547,27643.0
2024-10-04 15:10:00,48.96,49.12,48.95,49.12,45290.0,48.5547,48.7134,48.5448,48.7134,45290.0
2024-10-04 15:15:00,49.12,49.16,49.04,49.15,44987.0,48.7134,48.7531,48.6341,48.7431,44987.0
2024-10-04 15:20:00,49.15,49.24,49.14,49.14,58113.0,48.7431,48.8324,48.7332,48.7332,58113.0
2024-10-04 15:25:00,49.14,49.17,49.11,49.12,49989.0,48.7332,48.763,48.7035,48.7134,49989.0
2024-10-04 15:30:00,49.11,49.19,49.07,49.15,95787.0,48.7035,48.7828,48.6638,48.7431,95787.0
2024-10-04 15:35:00,49.16,49.18,49.1,49.16,43096.0,48.7531,48.7729,48.6936,48.7531,43096.0
2024-10-04 15:40:00,49.16,49.17,49.08,49.13,99194.0,48.7531,48.763,48.6737,48.7233,99194.0
2024-10-04 15:45:00,49.12,49.15,49.02,49.12,73256.0,48.7134,48.7431,48.6142,48.7134,73256.0
2024-10-04 15:50:00,49.11,49.24,49.1,49.23,121710.0,48.7035,48.8324,48.6936,48.8225,121710.0
2024-10-04 15:55:00,49.22,49.33,49.21,49.26,447389.0,48.8126,48.9217,48.8026,48.8522,447389.0
2024-10-07 09:30:00,49.07,49.23,48.91,49.0,288502.0,48.6638,48.8225,48.5051,48.5944,288502.0
2024-10-07 09:35:00,49.0,49.13,48.98,49.06,61642.0,48.5944,48.7233,48.5746,48.6539,61642.0
2024-10-07 09:40:00,49.07,49.14,49.03,49.08,58138.0,48.6638,48.7332,48.6241,48.6737,58138.0
2024-10-07 09:45:00,49.07,49.32,49.03,49.29,82253.0,48.6638,48.9117,48.6241,48.882,82253.0
2024-10-07 09:50:00,49.29,49.55,49.17,49.46,80554.0,48.882,49.1398,48.763,49.0506,80554.0
2024-10-07 09:55:00,49.47,49.51,49.34,49.37,63912.0,49.0605,49.1002,48.9316,48.9613,63912.0
2024-10-07 10:00:00,49.38,49.55,49.36,49.52,72032.0,48.9712,49.1398,48.9514,49.1101,72032.0
2024-10-07 10:05:00,49.52,49.54,49.42,49.47,49607.0,49.1101,49.1299,49.0109,49.0605,49607.0
2024-10-07 10:10:00,49.48,49.5,49.3,49.47,56983.0,49.0704,49.0902,48.8919,49.0605,56983.0
2024-10-07 10:15:00,49.47,49.58,49.43,49.48,98423.0,49.0605,49.1696,49.0208,49.0704,98423.0
2024-10-07 10:20:00,49.48,49.5,49.38,49.41,59870.0,49.0704,49.0902,48.9712,49.001,59870.0
2024-10-07 10:25:00,49.41,49.41,49.28,49.31,37318.0,49.001,49.001,48.8721,48.9018,37318.0
2024-10-07 10:30:00,49.3,49.32,49.2,49.26,57336.0,48.8919,48.9117,48.7927,48.8522,57336.0
2024-10-07 10:35:00,49.25,49.27,49.15,49.2,30369.0,48.8423,48.8622,48.7431,48.7927,30369.0
2024-10-07 10:40:00,49.21,49.21,49.12,49.15,44215.0,48.8026,48.8026,48.7134,48.7431,44215.0
2024-10-07 10:45:00,49.15,49.2,49.1,49.19,54077.0,48.7431,48.7927,48.6936,48.7828,54077.0
2024-10-07 10:50:00,49.19,49.36,49.19,49.29,43124.0,48.7828,48.9514,48.7828,48.882,43124.0
2024-10-07 10:55:00,49.3,49.32,49.21,49.21,27047.0,48.8919,48.9117,48.8026,48.8026,27047.0
2024-10-07 11:00:00,49.21,49.21,49.14,49.15,22632.0,48.8026,48.8026,48.7332,48.7431,22632.0
2024-10-07 11:05:00,49.16,49.26,49.12,49.23,58513.0,48.7531,48.8522,48.7134,48.8225,58513.0
2024-10-07 11:10:00,49.22,49.27,49.17,49.22,51178.0,48.8126,48.8622,48.763,48.8126,51178.0
2024-10-07 11:15:00,49.22,49.23,49.16,49.17,23893.0,48.8126,48.8225,48.7531,48.763,23893.0
2024-10-07 11:20:00,49.16,49.2,49.15,49.17,16351.0,48.7531,48.7927,48.7431,48.763,16351.0
2024-10-07 11:25:00,49.18,49.35,49.18,49.28,42273.0,48.7729,48.9415,48.7729,48.8721,42273.0
2024-10-07 11:30:00,49.28,49.32,49.21,49.31,36269.0,48.8721,48.9117,48.8026,48.9018,36269.0
2024-10-07 11:35:00,49.31,49.33,49.27,49.31,39363.0,48.9018,48.9217,48.8622,48.9018,39363.0
2024-10-07 11:40:00,49.31,49.38,49.23,49.23,72496.0,48.9018,48.9712,48.8225,48.8225,72496.0
2024-10-07 11:45:00,49.22,49.24,49.13,49.16,63628.0,48.8126,48.8324,48.7233,48.7531,63628.0
2024-10-07 11:50:00,49.15,49.27,49.14,49.23,51645.0,48.7431,48.8622,48.7332,48.8225,51645.0
2024-10-07 11:55:00,49.22,49.29,49.21,49.27,33227.0,48.8126,48.882,48.8026,48.8622,33227.0
2024-10-07 12:00:00,49.26,49.31,49.22,49.23,100836.0,48.8522,48.9018,48.8126,48.8225,100836.0
2024-10-07 12:05:00,49.22,49.26,49.17,49.21,70864.0,48.8126,48.8522,48.763,48.8026,70864.0
2024-10-07 12:10:00,49.2,49.22,49.14,49.16,27151.0,48.7927,48.8126,48.7332,48.7531,27151.0
2024-10-07 12:15:00,49.16,49.17,49.08,49.08,58021.0,48.7531,48.763,48.6737,48.6737,58021.0
2024-10-07 12:20:00,49.08,49.14,49.05,49.12,38675.0,48.6737,48.7332,48.644,48.7134,38675.0
2024-10-07 12:25:00,49.1,49.12,49.03,49.08,27541.0,48.6936,48.7134,48.6241,48.6737,27541.0
2024-10-07 12:30:00,49.08,49.1,49.02,49.06,17495.0,48.6737,48.6936,48.6142,48.6539,17495.0
2024-10-07 12:35:00,49.07,49.08,49.03,49.05,26925.0,48.6638,48.6737,48.6241,48.644,26925.0
2024-10-07 12:40:00,49.05,49.06,49.0,49.03,44894.0,48.644,48.6539,48.5944,48.6241,44894.0
2024-10-07 12:45:00,49.02,49.05,48.99,49.05,29569.0,48.6142,48.644,48.5845,48.644,29569.0
2024-10-07 12:50:00,49.05,49.1,49.02,49.07,24316.0,48.644,48.6936,48.6142,48.6638,24316.0
2024-10-07 12:55:00,49.07,49.08,49.02,49.05,35644.0,48.6638,48.6737,48.6142,48.644,35644.0
2024-10-07 13:00:00,49.05,49.08,49.04,49.06,15061.0,48.644,48.6737,48.6341,48.6539,15061.0
2024-10-07 13:05:00,49.07,49.1,49.06,49.06,12908.0,48.6638,48.6936,48.6539,48.6539,12908.0
2024-10-07 13:10:00,49.09,49.12,49.06,49.09,30775.0,48.6836,48.7134,48.6539,48.6836,30775.0
2024-10-07 13:15:00,49.13,49.15,49.11,49.14,17792.0,48.7233,48.7431,48.7035,48.7332,17792.0
2024-10-07 13:20:00,49.14,49.14,49.03,49.07,29676.0,48.7332,48.7332,48.6241,48.6638,29676.0
2024-10-07 13:25:00,49.08,49.13,49.07,49.11,16004.0,48.6737,48.7233,48.6638,48.7035,16004.0
2024-10-07 13:30:00,49.12,49.14,49.06,49.09,41166.0,48.7134,48.7332,48.6539,48.6836,41166.0
2024-10-07 13:35:00,49.1,49.11,49.02,49.03,23993.0,48.6936,48.7035,48.6142,48.6241,23993.0
2024-10-07 13:40:00,49.03,49.08,49.0,49.08,55324.0,48.6241,48.6737,48.5944,48.6737,55324.0
2024-10-07 13:45:00,49.08,49.08,49.02,49.06,34379.0,48.6737,48.6737,48.6142,48.6539,34379.0
2024-10-07 13:50:00,49.07,49.1,49.05,49.07,39433.0,48.6638,48.6936,48.644,48.6638,39433.0
2024-10-07 13:55:00,49.07,49.16,49.06,49.15,44423.0,48.6638,48.7531,48.6539,48.7431,44423.0
2024-10-07 14:00:00,49.15,49.18,49.12,49.14,50447.0,48.7431,48.7729,48.7134,48.7332,50447.0
2024-10-07 14:05:00,49.13,49.16,49.12,49.16,73139.0,48.7233,48.7531,48.7134,48.7531,73139.0
2024-10-07 14:10:00,49.16,49.21,49.15,49.16,36616.0,48.7531,48.8026,48.7431,48.7531,36616.0
2024-10-07 14:15:00,49.16,49.2,49.12,49.19,50573.0,48.7531,48.7927,48.7134,48.7828,50573.0
2024-10-07 14:20:00,49.19,49.21,49.17,49.18,23556.0,48.7828,48.8026,48.763,48.7729,23556.0
2024-10-07 14:25:00,49.18,49.21,49.16,49.16,33553.0,48.7729,48.8026,48.7531,48.7531,33553.0
2024-10-07 14:30:00,49.16,49.27,49.04,49.2,235299.0,48.7531,48.8622,48.6341,48.7927,235299.0
2024-10-07 14:35:00,49.2,49.2,49.15,49.16,46953.0,48.7927,48.7927,48.7431,48.7531,46953.0
2024-10-07 14:40:00,49.16,49.19,49.08,49.09,94966.0,48.7531,48.7828,48.6737,48.6836,94966.0
2024-10-07 14:45:00,49.08,49.09,48.99,49.01,64695.0,48.6737,48.6836,48.5845,48.6043,64695.0
2024-10-07 14:50:00,49.0,49.03,48.99,49.03,40573.0,48.5944,48.6241,48.5845,48.6241,40573.0
2024-10-07 14:55:00,49.02,49.07,49.01,49.03,27418.0,48.6142,48.6638,48.6043,48.6241,27418.0
2024-10-07 15:00:00,49.03,49.06,49.0,49.06,37263.0,48.6241,48.6539,48.5944,48.6539,37263.0
2024-10-07 15:05:00,49.07,49.24,49.07,49.24,35295.0,48.6638,48.8324,48.6638,48.8324,35295.0
2024-10-07 15:10:00,49.25,49.29,49.23,49.28,43405.0,48.8423,48.882,48.8225,48.8721,43405.0
2024-10-07 15:15:00,49.28,49.28,49.23,49.26,38729.0,48.8721,48.8721,48.8225,48.8522,38729.0
2024-10-07 15:20:00,49.26,49.36,49.25,49.34,67805.0,48.8522,48.9514,48.8423,48.9316,67805.0
2024-10-07 15:25:00,49.34,49.46,49.31,49.4,212469.0,48.9316,49.0506,48.9018,48.9911,212469.0
2024-10-07 15:30:00,49.39,49.46,49.36,49.46,63059.0,48.9812,49.0506,48.9514,49.0506,63059.0
2024-10-07 15:35:00,49.46,49.48,49.4,49.46,47409.0,49.0506,49.0704,48.9911,49.0506,47409.0
2024-10-07 15:40:00,49.46,49.55,49.45,49.51,137662.0,49.0506,49.1398,49.0407,49.1002,137662.0
2024-10-07 15:45:00,49.51,49.68,49.49,49.53,291805.0,49.1002,49.2688,49.0803,49.12,291805.0
2024-10-07 15:50:00,49.52,49.65,49.48,49.5,111577.0,49.1101,49.239,49.0704,49.0902,111577.0
2024-10-07 15:55:00,49.5,49.61,49.44,49.48,361513.0,49.0902,49.1993,49.0307,49.0704,361513.0
2024-10-08 09:30:00,49.93,50.77,49.9,50.74,712679.0,49.5167,50.3497,49.4869,50.32,712679.0
2024-10-08 09:35:00,50.78,50.99,50.62,50.89,169998.0,50.3597,50.5679,50.201,50.4687,169998.0
2024-10-08 09:40:00,50.87,51.06,50.77,50.85,155166.0,50.4489,50.6373,50.3497,50.4291,155166.0
2024-10-08 09:45:00,50.88,50.95,50.73,50.95,159660.0,50.4588,50.5282,50.3101,50.5282,159660.0
2024-10-08 09:50:00,50.96,51.09,50.83,51.05,110350.0,50.5382,50.6671,50.4092,50.6274,110350.0
2024-10-08 09:55:00,51.05,51.15,50.99,51.14,127315.0,50.6274,50.7266,50.5679,50.7167,127315.0
2024-10-08 10:00:00,51.13,51.2,51.04,51.07,127777.0,50.7068,50.7762,50.6175,50.6473,127777.0
2024-10-08 10:05:00,51.07,51.14,51.01,51.04,67100.0,50.6473,50.7167,50.5877,50.6175,67100.0
2024-10-08 10:10:00,51.02,51.04,50.86,50.99,101635.0,50.5977,50.6175,50.439,50.5679,101635.0
2024-10-08 10:15:00,50.98,51.07,50.96,51.02,131256.0,50.558,50.6473,50.5382,50.5977,131256.0
2024-10-08 10:20:00,51.01,51.01,50.79,50.79,82883.0,50.5877,50.5877,50.3696,50.3696,82883.0
2024-10-08 10:25:00,50.8,51.03,50.75,51.03,83530.0,50.3795,50.6076,50.3299,50.6076,83530.0
2024-10-08 10:30:00,51.02,51.05,50.92,50.93,36358.0,50.5977,50.6274,50.4985,50.5084,36358.0
2024-10-08 10:35:00,50.92,51.07,50.91,51.07,52875.0,50.4985,50.6473,50.4886,50.6473,52875.0
2024-10-08 10:40:00,51.07,51.16,50.92,51.04,120365.0,50.6473,50.7365,50.4985,50.6175,120365.0
2024-10-08 10:45:00,51.04,51.1,50.99,51.03,38481.0,50.6175,50.677,50.5679,50.6076,38481.0
2024-10-08 10:50:00,51.01,51.16,51.0,51.15,98998.0,50.5877,50.7365,50.5778,50.7266,98998.0
2024-10-08 10:55:00,51.14,51.15,51.03,51.03,81660.0,50.7167,50.7266,50.6076,50.6076,81660.0
2024-10-08 11:00:00,51.04,51.17,51.0,51.11,76855.0,50.6175,50.7464,50.5778,50.6869,76855.0
2024-10-08 11:05:00,51.11,51.12,51.02,51.1,52057.0,50.6869,50.6968,50.5977,50.677,52057.0
2024-10-08 11:10:00,51.1,51.11,51.02,51.05,76147.0,50.677,50.6869,50.5977,50.6274,76147.0
2024-10-08 11:15:00,51.05,51.07,50.93,50.99,84555.0,50.6274,50.6473,50.5084,50.5679,84555.0
2024-10-08 11:20:00,50.98,51.0,50.88,50.89,46202.0,50.558,50.5778,50.4588,50.4687,46202.0
2024-10-08 11:25:00,50.9,50.97,50.87,50.96,37234.0,50.4787,50.5481,50.4489,50.5382,37234.0
2024-10-08 11:30:00,50.96,50.99,50.89,50.91,39190.0,50.5382,50.5679,50.4687,50.4886,39190.0
2024-10-08 11:35:00,50.92,51.06,50.91,51.03,39802.0,50.4985,50.6373,50.4886,50.6076,39802.0
2024-10-08 11:40:00,51.03,51.04,50.85,50.86,38211.0,50.6076,50.6175,50.4291,50.439,38211.0
2024-10-08 11:45:00,50.88,51.0,50.87,50.99,34423.0,50.4588,50.5778,50.4489,50.5679,34423.0
2024-10-08 11:50:00,50.99,51.07,50.98,51.05,37834.0,50.5679,50.6473,50.558,50.6274,37834.0
2024-10-08 11:55:00,51.05,51.06,51.01,51.05,34511.0,50.6274,50.6373,50.5877,50.6274,34511.0
2024-10-08 12:00:00,51.05,51.06,50.92,50.93,44197.0,50.6274,50.6373,50.4985,50.5084,44197.0
2024-10-08 12:05:00,50.93,50.98,50.91,50.93,55400.0,50.5084,50.558,50.4886,50.5084,55400.0
2024-10-08 12:10:00,50.94,50.97,50.9,50.9,20625.0,50.5183,50.5481,50.4787,50.4787,20625.0
2024-10-08 12:15:00,50.91,50.97,50.89,50.94,49846.0,50.4886,50.5481,50.4687,50.5183,49846.0
2024-10-08 12:20:00,50.94,50.95,50.87,50.88,17795.0,50.5183,50.5282,50.4489,50.4588,17795.0
2024-10-08 12:25:00,50.89,50.95,50.88,50.94,20557.0,50.4687,50.5282,50.4588,50.5183,20557.0
2024-10-08 12:30:00,50.94,50.96,50.9,50.91,16445.0,50.5183,50.5382,50.4787,50.4886,16445.0
2024-10-08 12:35:00,50.91,50.92,50.85,50.89,33221.0,50.4886,50.4985,50.4291,50.4687,33221.0
2024-10-08 12:40:00,50.89,50.91,50.88,50.89,29547.0,50.4687,50.4886,50.4588,50.4687,29547.0
2024-10-08 12:45:00,50.9,51.02,50.9,51.01,33105.0,50.4787,50.5977,50.4787,50.5877,33105.0
2024-10-08 12:50:00,51.01,51.01,50.91,50.91,23104.0,50.5877,50.5877,50.4886,50.4886,23104.0
2024-10-08 12:55:00,50.91,50.92,50.82,50.88,87731.0,50.4886,50.4985,50.3993,50.4588,87731.0
2024-10-08 13:00:00,50.88,50.94,50.87,50.89,29093.0,50.4588,50.5183,50.4489,50.4687,29093.0
2024-10-08 13:05:00,50.89,50.91,50.69,50.75,155326.0,50.4687,50.4886,50.2704,50.3299,155326.0
2024-10-08 13:10:00,50.76,50.79,50.57,50.7,152768.0,50.3398,50.3696,50.1514,50.2803,152768.0
2024-10-08 13:15:00,50.7,50.71,50.61,50.7,57576.0,50.2803,50.2902,50.1911,50.2803,57576.0
2024-10-08 13:20:00,50.69,50.71,50.6,50.66,30544.0,50.2704,50.2902,50.1811,50.2406,30544.0
2024-10-08 13:25:00,50.66,50.69,50.62,50.66,22479.0,50.2406,50.2704,50.201,50.2406,22479.0
2024-10-08 13:30:00,50.65,50.67,50.6,50.6,36446.0,50.2307,50.2506,50.1811,50.1811,36446.0
2024-10-08 13:35:00,50.61,50.69,50.57,50.68,48983.0,50.1911,50.2704,50.1514,50.2605,48983.0
2024-10-08 13:40:00,50.67,50.71,50.63,50.7,27878.0,50.2506,50.2902,50.2109,50.2803,27878.0
2024-10-08 13:45:00,50.7,50.71,50.67,50.69,28802.0,50.2803,50.2902,50.2506,50.2704,28802.0
2024-10-08 13:50:00,50.68,50.74,50.64,50.72,33586.0,50.2605,50.32,50.2208,50.3001,33586.0
2024-10-08 13:55:00,50.71,50.75,50.69,50.75,28963.0,50.2902,50.3299,50.2704,50.3299,28963.0
2024-10-08 14:00:00,50.75,50.75,50.65,50.66,29565.0,50.3299,50.3299,50.2307,50.2406,29565.0
2024-10-08 14:05:00,50.66,50.67,50.62,50.65,42865.0,50.2406,50.2506,50.201,50.2307,42865.0
2024-10-08 14:10:00,50.65,50.69,50.63,50.69,25449.0,50.2307,50.2704,50.2109,50.2704,25449.0
2024-10-08 14:15:00,50.69,50.74,50.67,50.68,45484.0,50.2704,50.32,50.2506,50.2605,45484.0
2024-10-08 14:20:00,50.67,50.67,50.63,50.65,21837.0,50.2506,50.2506,50.2109,50.2307,21837.0
2024-10-08 14:25:00,50.64,50.65,50.59,50.6,35133.0,50.2208,50.2307,50.1712,50.1811,35133.0
2024-10-08 14:30:00,50.61,50.67,50.6,50.66,39832.0,50.1911,50.2506,50.1811,50.2406,39832.0
2024-10-08 14:35:00,50.67,50.68,50.63,50.66,36667.0,50.2506,50.2605,50.2109,50.2406,36667.0
2024-10-08 14:40:00,50.67,50.69,50.61,50.62,56567.0,50.2506,50.2704,50.1911,50.201,56567.0
2024-10-08 14:45:00,50.61,50.62,50.58,50.59,32944.0,50.1911,50.201,50.1613,50.1712,32944.0
2024-10-08 14:50:00,50.59,50.65,50.58,50.61,38073.0,50.1712,50.2307,50.1613,50.1911,38073.0
2024-10-08 14:55:00,50.61,50.68,50.6,50.67,32430.0,50.1911,50.2605,50.1811,50.2506,32430.0
2024-10-08 15:00:00,50.66,50.7,50.63,50.68,42987.0,50.2406,50.2803,50.2109,50.2605,42987.0
2024-10-08 15:05:00,50.68,50.68,50.59,50.6,32969.0,50.2605,50.2605,50.1712,50.1811,32969.0
2024-10-08 15:10:00,50.6,50.64,50.59,50.64,52396.0,50.1811,50.2208,50.1712,50.2208,52396.0
2024-10-08 15:15:00,50.64,50.69,50.63,50.67,24359.0,50.2208,50.2704,50.2109,50.2506,24359.0
2024-10-08 15:20:00,50.66,50.66,50.54,50.56,71254.0,50.2406,50.2406,50.1216,50.1415,71254.0
2024-10-08 15:25:00,50.55,50.65,50.51,50.65,50130.0,50.1316,50.2307,50.0919,50.2307,50130.0
2024-10-08 15:30:00,50.65,50.75,50.62,50.73,110410.0,50.2307,50.3299,50.201,50.3101,110410.0
2024-10-08 15:35:00,50.73,50.77,50.71,50.73,63178.0,50.3101,50.3497,50.2902,50.3101,63178.0
2024-10-08 15:40:00,50.74,50.82,50.73,50.75,71981.0,50.32,50.3993,50.3101,50.3299,71981.0
2024-10-08 15:45:00,50.75,50.75,50.68,50.74,84834.0,50.3299,50.3299,50.2605,50.32,84834.0
2024-10-08 15:50:00,50.73,50.74,50.6,50.66,191211.0,50.3101,50.32,50.1811,50.2406,191211.0
2024-10-08 15:55:00,50.66,50.75,50.62,50.63,415564.0,50.2406,50.3299,50.201,50.2109,415564.0
2024-10-09 09:30:00,50.8,51.0,50.62,50.98,235068.0,50.3795,50.5778,50.201,50.558,235068.0
2024-10-09 09:35:00,50.96,51.14,50.81,51.1,127274.0,50.5382,50.7167,50.3894,50.677,127274.0
2024-10-09 09:40:00,51.1,51.32,51.09,51.25,134208.0,50.677,50.8952,50.6671,50.8258,134208.0
2024-10-09 09:45:00,51.26,51.62,51.23,51.55,143832.0,50.8357,51.1927,50.8059,51.1233,143832.0
2024-10-09 09:50:00,51.56,51.6,51.49,51.51,118014.0,51.1332,51.1729,51.0638,51.0836,118014.0
2024-10-09 09:55:00,51.53,51.72,51.52,51.7,118035.0,51.1034,51.2919,51.0935,51.272,118035.0
2024-10-09 10:00:00,51.69,51.8,51.66,51.69,184474.0,51.2621,51.3712,51.2324,51.2621,184474.0
2024-10-09 10:05:00,51.69,51.88,51.59,51.82,247909.0,51.2621,51.4505,51.1629,51.391,247909.0
2024-10-09 10:10:00,51.83,51.85,51.72,51.79,199409.0,51.401,51.4208,51.2919,51.3613,199409.0
2024-10-09 10:15:00,51.79,51.88,51.71,51.81,282123.0,51.3613,51.4505,51.282,51.3811,282123.0
2024-10-09 10:20:00,51.8,51.8,51.69,51.73,76272.0,51.3712,51.3712,51.2621,51.3018,76272.0
2024-10-09 10:25:00,51.73,51.76,51.59,51.66,138715.0,51.3018,51.3315,51.1629,51.2324,138715.0
2024-10-09 10:30:00,51.67,51.69,51.51,51.54,93757.0,51.2423,51.2621,51.0836,51.1134,93757.0
2024-10-09 10:35:00,51.54,51.54,51.38,51.46,79250.0,51.1134,51.1134,50.9547,51.034,79250.0
2024-10-09 10:40:00,51.46,51.48,51.32,51.46,96070.0,51.034,51.0539,50.8952,51.034,96070.0
2024-10-09 10:45:00,51.46,51.53,51.44,51.47,66044.0,51.034,51.1034,51.0142,51.0439,66044.0
2024-10-09 10:50:00,51.47,51.52,51.4,51.49,91926.0,51.0439,51.0935,50.9745,51.0638,91926.0
2024-10-09 10:55:00,51.5,51.5,51.36,51.41,92014.0,51.0737,51.0737,50.9348,50.9844,92014.0
2024-10-09 11:00:00,51.42,51.56,51.42,51.53,57458.0,50.9944,51.1332,50.9944,51.1034,57458.0
2024-10-09 11:05:00,51.53,51.67,51.5,51.67,48756.0,51.1034,51.2423,51.0737,51.2423,48756.0
2024-10-09 11:10:00,51.66,51.68,51.61,51.62,50941.0,51.2324,51.2522,51.1828,51.1927,50941.0
2024-10-09 11:15:00,51.63,51.64,51.53,51.56,70403.0,51.2026,51.2125,51.1034,51.1332,70403.0
2024-10-09 11:20:00,51.56,51.62,51.55,51.6,40674.0,51.1332,51.1927,51.1233,51.1729,40674.0
2024-10-09 11:25:00,51.6,51.64,51.56,51.58,43424.0,51.1729,51.2125,51.1332,51.153,43424.0
2024-10-09 11:30:00,51.57,51.59,51.52,51.55,48186.0,51.1431,51.1629,51.0935,51.1233,48186.0
2024-10-09 11:35:00,51.54,51.6,51.52,51.59,67987.0,51.1134,51.1729,51.0935,51.1629,67987.0
2024-10-09 11:40:00,51.6,51.64,51.55,51.56,74218.0,51.1729,51.2125,51.1233,51.1332,74218.0
2024-10-09 11:45:00,51.56,51.68,51.56,51.59,62370.0,51.1332,51.2522,51.1332,51.1629,62370.0
2024-10-09 11:50:00,51.6,51.64,51.57,51.62,47804.0,51.1729,51.2125,51.1431,51.1927,47804.0
2024-10-09 11:55:00,51.63,51.63,51.51,51.58,60023.0,51.2026,51.2026,51.0836,51.153,60023.0
2024-10-09 12:00:00,51.57,51.69,51.52,51.66,41732.0,51.1431,51.2621,51.0935,51.2324,41732.0
2024-10-09 12:05:00,51.66,51.68,51.61,51.62,56995.0,51.2324,51.2522,51.1828,51.1927,56995.0
2024-10-09 12:10:00,51.62,51.63,51.53,51.53,41376.0,51.1927,51.2026,51.1034,51.1034,41376.0
2024-10-09 12:15:00,51.53,51.53,51.43,51.43,91587.0,51.1034,51.1034,51.0043,51.0043,91587.0
2024-10-09 12:20:00,51.42,51.49,51.41,51.45,40113.0,50.9944,51.0638,50.9844,51.0241,40113.0
2024-10-09 12:25:00,51.45,51.47,51.36,51.39,70385.0,51.0241,51.0439,50.9348,50.9646,70385.0
2024-10-09 12:30:00,51.39,51.4,51.32,51.36,39560.0,50.9646,50.9745,50.8952,50.9348,39560.0
2024-10-09 12:35:00,51.38,51.43,51.36,51.39,24912.0,50.9547,51.0043,50.9348,50.9646,24912.0
2024-10-09 12:40:00,51.4,51.56,51.39,51.54,86855.0,50.9745,51.1332,50.9646,51.1134,86855.0
2024-10-09 12:45:00,51.54,51.64,51.53,51.56,79721.0,51.1134,51.2125,51.1034,51.1332,79721.0
2024-10-09 12:50:00,51.57,51.58,51.45,51.47,58769.0,51.1431,51.153,51.0241,51.0439,58769.0
2024-10-09 12:55:00,51.47,51.51,51.43,51.44,45855.0,51.0439,51.0836,51.0043,51.0142,45855.0
2024-10-09 13:00:00,51.42,51.47,51.4,51.43,40354.0,50.9944,51.0439,50.9745,51.0043,40354.0
2024-10-09 13:05:00,51.44,51.53,51.43,51.51,49418.0,51.0142,51.1034,51.0043,51.0836,49418.0
2024-10-09 13:10:00,51.51,51.58,51.51,51.54,43040.0,51.0836,51.153,51.0836,51.1134,43040.0
2024-10-09 13:15:00,51.53,51.66,51.52,51.65,59714.0,51.1034,51.2324,51.0935,51.2224,59714.0
2024-10-09 13:20:00,51.64,51.66,51.6,51.66,45824.0,51.2125,51.2324,51.1729,51.2324,45824.0
2024-10-09 13:25:00,51.65,51.66,51.6,51.61,43129.0,51.2224,51.2324,51.1729,51.1828,43129.0
2024-10-09 13:30:00,51.62,51.67,51.6,51.62,61346.0,51.1927,51.2423,51.1729,51.1927,61346.0
2024-10-09 13:35:00,51.62,51.62,51.53,51.55,48106.0,51.1927,51.1927,51.1034,51.1233,48106.0
2024-10-09 13:40:00,51.55,51.61,51.51,51.54,45969.0,51.1233,51.1828,51.0836,51.1134,45969.0
2024-10-09 13:45:00,51.53,51.55,51.49,51.51,23411.0,51.1034,51.1233,51.0638,51.0836,23411.0
2024-10-09 13:50:00,51.51,51.51,51.22,51.3,163389.0,51.0836,51.0836,50.796,50.8753,163389.0
2024-10-09 13:55:00,51.3,51.33,51.18,51.19,103398.0,50.8753,50.9051,50.7563,50.7663,103398.0
2024-10-09 14:00:00,51.19,51.2,51.11,51.12,58795.0,50.7663,50.7762,50.6869,50.6968,58795.0
2024-10-09 14:05:00,51.13,51.2,51.1,51.15,46985.0,50.7068,50.7762,50.677,50.7266,46985.0
2024-10-09 14:10:00,51.14,51.14,51.05,51.09,94109.0,50.7167,50.7167,50.6274,50.6671,94109.0
2024-10-09 14:15:00,51.08,51.16,51.07,51.15,38056.0,50.6572,50.7365,50.6473,50.7266,38056.0
2024-10-09 14:20:00,51.14,51.17,51.03,51.03,59185.0,50.7167,50.7464,50.6076,50.6076,59185.0
2024-10-09 14:25:00,51.03,51.09,51.01,51.01,45716.0,50.6076,50.6671,50.5877,50.5877,45716.0
2024-10-09 14:30:00,51.01,51.01,50.96,50.98,46706.0,50.5877,50.5877,50.5382,50.558,46706.0
2024-10-09 14:35:00,50.98,51.08,50.94,51.07,50365.0,50.558,50.6572,50.5183,50.6473,50365.0
2024-10-09 14:40:00,51.06,51.1,50.99,51.03,63590.0,50.6373,50.677,50.5679,50.6076,63590.0
2024-10-09 14:45:00,51.03,51.09,50.95,51.01,93333.0,50.6076,50.6671,50.5282,50.5877,93333.0
2024-10-09 14:50:00,51.0,51.07,50.98,50.99,41912.0,50.5778,50.6473,50.558,50.5679,41912.0
2024-10-09 14:55:00,51.0,51.03,50.95,51.0,63096.0,50.5778,50.6076,50.5282,50.5778,63096.0
2024-10-09 15:00:00,51.0,51.09,50.85,50.87,207706.0,50.5778,50.6671,50.4291,50.4489,207706.0
2024-10-09 15:05:00,50.86,50.89,50.75,50.8,150856.0,50.439,50.4687,50.3299,50.3795,150856.0
2024-10-09 15:10:00,50.8,50.93,50.77,50.91,84614.0,50.3795,50.5084,50.3497,50.4886,84614.0
2024-10-09 15:15:00,50.92,50.98,50.86,50.94,82930.0,50.4985,50.558,50.439,50.5183,82930.0
2024-10-09 15:20:00,50.94,50.97,50.9,50.93,73318.0,50.5183,50.5481,50.4787,50.5084,73318.0
2024-10-09 15:25:00,50.92,50.95,50.79,50.82,86294.0,50.4985,50.5282,50.3696,50.3993,86294.0
2024-10-09 15:30:00,50.82,50.85,50.78,50.82,86408.0,50.3993,50.4291,50.3597,50.3993,86408.0
2024-10-09 15:35:00,50.81,50.91,50.81,50.89,94825.0,50.3894,50.4886,50.3894,50.4687,94825.0
2024-10-09 15:40:00,50.89,50.9,50.85,50.88,104204.0,50.4687,50.4787,50.4291,50.4588,104204.0
2024-10-09 15:45:00,50.88,50.93,50.8,50.87,155129.0,50.4588,50.5084,50.3795,50.4489,155129.0
2024-10-09 15:50:00,50.88,51.06,50.88,51.05,238213.0,50.4588,50.6373,50.4588,50.6274,238213.0
2024-10-09 15:55:00,51.05,51.05,50.9,50.98,590290.0,50.6274,50.6274,50.4787,50.558,590290.0
2024-10-10 09:30:00,50.51,51.5,49.29,50.3,1207409.0,50.2413,51.226,49.0278,50.0324,1207409.0
2024-10-10 09:35:00,50.29,50.33,49.77,49.83,480845.0,50.0225,50.0623,49.5052,49.5649,480845.0
2024-10-10 09:40:00,49.85,50.08,49.51,49.61,521666.0,49.5848,49.8136,49.2466,49.3461,521666.0
2024-10-10 09:45:00,49.61,49.89,49.38,49.89,379349.0,49.3461,49.6246,49.1173,49.6246,379349.0
2024-10-10 09:50:00,49.9,50.07,49.52,49.7,355344.0,49.6345,49.8036,49.2566,49.4356,355344.0
2024-10-10 09:55:00,49.69,50.45,49.66,50.37,538638.0,49.4257,50.1816,49.3958,50.102,538638.0
2024-10-10 10:00:00,50.39,50.67,50.26,50.35,282750.0,50.1219,50.4004,49.9926,50.0821,282750.0
2024-10-10 10:05:00,50.36,50.57,50.2,50.57,328910.0,50.0921,50.301,49.9329,50.301,328910.0
2024-10-10 10:10:00,50.57,50.89,50.54,50.84,315320.0,50.301,50.6193,50.2711,50.5695,315320.0
2024-10-10 10:15:00,50.86,50.98,50.54,50.55,287182.0,50.5894,50.7088,50.2711,50.2811,287182.0
2024-10-10 10:20:00,50.57,50.89,50.46,50.83,374936.0,50.301,50.6193,50.1916,50.5596,374936.0
2024-10-10 10:25:00,50.84,51.01,50.48,50.49,288821.0,50.5695,50.7386,50.2115,50.2214,288821.0
2024-10-10 10:30:00,50.48,50.6,50.29,50.38,224769.0,50.2115,50.3308,50.0225,50.112,224769.0
2024-10-10 10:35:00,50.39,50.47,50.0,50.32,270787.0,50.1219,50.2015,49.734,50.0523,270787.0
2024-10-10 10:40:00,50.34,50.58,50.22,50.5,195748.0,50.0722,50.3109,49.9528,50.2313,195748.0
2024-10-10 10:45:00,50.49,50.7,50.44,50.66,188882.0,50.2214,50.4303,50.1717,50.3905,188882.0
2024-10-10 10:50:00,50.64,50.99,50.63,50.97,209878.0,50.3706,50.7187,50.3607,50.6988,209878.0
2024-10-10 10:55:00,50.97,50.97,50.74,50.77,126734.0,50.6988,50.6988,50.4701,50.4999,126734.0
2024-10-10 11:00:00,50.77,50.82,50.65,50.75,68686.0,50.4999,50.5496,50.3806,50.48,68686.0
2024-10-10 11:05:00,50.75,50.8,50.59,50.67,98666.0,50.48,50.5298,50.3209,50.4004,98666.0
2024-10-10 11:10:00,50.67,51.05,50.67,50.91,202019.0,50.4004,50.7784,50.4004,50.6392,202019.0
2024-10-10 11:15:00,50.91,51.04,50.82,50.91,152977.0,50.6392,50.7685,50.5496,50.6392,152977.0
2024-10-10 11:20:00,50.91,51.05,50.8,50.87,130878.0,50.6392,50.7784,50.5298,50.5994,130878.0
2024-10-10 11:25:00,50.87,50.92,50.67,50.69,92579.0,50.5994,50.6491,50.4004,50.4203,92579.0
2024-10-10 11:30:00,50.68,50.71,50.36,50.39,84231.0,50.4104,50.4402,50.0921,50.1219,84231.0
2024-10-10 11:35:00,50.41,50.61,50.39,50.45,71598.0,50.1418,50.3408,50.1219,50.1816,71598.0
2024-10-10 11:40:00,50.44,50.48,50.36,50.45,52061.0,50.1717,50.2115,50.0921,50.1816,52061.0
2024-10-10 11:45:00,50.45,50.67,50.42,50.65,114959.0,50.1816,50.4004,50.1518,50.3806,114959.0
2024-10-10 11:50:00,50.65,50.78,50.62,50.67,101073.0,50.3806,50.5099,50.3507,50.4004,101073.0
2024-10-10 11:55:00,50.66,50.66,50.47,50.55,57387.0,50.3905,50.3905,50.2015,50.2811,57387.0
2024-10-10 12:00:00,50.54,50.58,50.48,50.53,26514.0,50.2711,50.3109,50.2115,50.2612,26514.0
2024-10-10 12:05:00,50.52,50.57,50.49,50.53,36784.0,50.2512,50.301,50.2214,50.2612,36784.0
2024-10-10 12:10:00,50.54,50.68,50.52,50.68,35785.0,50.2711,50.4104,50.2512,50.4104,35785.0
2024-10-10 12:15:00,50.67,50.84,50.61,50.83,88098.0,50.4004,50.5695,50.3408,50.5596,88098.0
2024-10-10 12:20:00,50.83,50.99,50.82,50.89,77354.0,50.5596,50.7187,50.5496,50.6193,77354.0
2024-10-10 12:25:00,50.88,50.88,50.8,50.87,31812.0,50.6093,50.6093,50.5298,50.5994,31812.0
2024-10-10 12:30:00,50.88,50.88,50.79,50.84,50528.0,50.6093,50.6093,50.5198,50.5695,50528.0
2024-10-10 12:35:00,50.84,50.88,50.8,50.82,30518.0,50.5695,50.6093,50.5298,50.5496,30518.0
2024-10-10 12:40:00,50.82,50.9,50.73,50.77,38571.0,50.5496,50.6292,50.4601,50.4999,38571.0
2024-10-10 12:45:00,50.78,50.86,50.76,50.8,39441.0,50.5099,50.5894,50.49,50.5298,39441.0
2024-10-10 12:50:00,50.81,50.84,50.65,50.67,53875.0,50.5397,50.5695,50.3806,50.4004,53875.0
2024-10-10 12:55:00,50.67,50.7,50.6,50.65,95638.0,50.4004,50.4303,50.3308,50.3806,95638.0
2024-10-10 13:00:00,50.66,50.69,50.43,50.44,65178.0,50.3905,50.4203,50.1617,50.1717,65178.0
2024-10-10 13:05:00,50.45,50.45,50.08,50.09,97646.0,50.1816,50.1816,49.8136,49.8235,97646.0
2024-10-10 13:10:00,50.08,50.17,50.05,50.08,56037.0,49.8136,49.9031,49.7837,49.8136,56037.0
2024-10-10 13:15:00,50.08,50.3,50.04,50.23,70044.0,49.8136,50.0324,49.7738,49.9628,70044.0
2024-10-10 13:20:00,50.24,50.25,50.06,50.07,71212.0,49.9727,49.9827,49.7937,49.8036,71212.0
2024-10-10 13:25:00,50.07,50.17,50.03,50.16,35985.0,49.8036,49.9031,49.7638,49.8932,35985.0
2024-10-10 13:30:00,50.15,50.24,50.12,50.17,37267.0,49.8832,49.9727,49.8534,49.9031,37267.0
2024-10-10 13:35:00,50.17,50.21,49.99,50.0,62596.0,49.9031,49.9429,49.7241,49.734,62596.0
2024-10-10 13:40:00,50.01,50.15,49.97,50.13,35020.0,49.744,49.8832,49.7042,49.8633,35020.0
2024-10-10 13:45:00,50.15,50.15,50.0,50.01,30218.0,49.8832,49.8832,49.734,49.744,30218.0
2024-10-10 13:50:00,50.01,50.01,49.82,49.87,82503.0,49.744,49.744,49.555,49.6047,82503.0
2024-10-10 13:55:00,49.88,50.01,49.85,49.96,102108.0,49.6146,49.744,49.5848,49.6942,102108.0
2024-10-10 14:00:00,49.96,49.98,49.87,49.89,37890.0,49.6942,49.7141,49.6047,49.6246,37890.0
2024-10-10 14:05:00,49.9,49.95,49.86,49.94,32119.0,49.6345,49.6843,49.5948,49.6743,32119.0
2024-10-10 14:10:00,49.94,49.98,49.78,49.78,37574.0,49.6743,49.7141,49.5152,49.5152,37574.0
2024-10-10 14:15:00,49.78,49.78,49.65,49.67,107240.0,49.5152,49.5152,49.3859,49.4058,107240.0
2024-10-10 14:20:00,49.67,49.97,49.66,49.91,156224.0,49.4058,49.7042,49.3958,49.6445,156224.0
2024-10-10 14:25:00,49.91,50.0,49.91,49.96,42897.0,49.6445,49.734,49.6445,49.6942,42897.0
2024-10-10 14:30:00,49.96,49.96,49.8,49.8,44839.0,49.6942,49.6942,49.5351,49.5351,44839.0
2024-10-10 14:35:00,49.78,49.91,49.78,49.9,60883.0,49.5152,49.6445,49.5152,49.6345,60883.0
2024-10-10 14:40:00,49.92,49.96,49.75,49.82,77653.0,49.6544,49.6942,49.4853,49.555,77653.0
2024-10-10 14:45:00,49.82,49.95,49.8,49.94,53123.0,49.555,49.6843,49.5351,49.6743,53123.0
2024-10-10 14:50:00,49.94,50.04,49.92,49.99,55421.0,49.6743,49.7738,49.6544,49.7241,55421.0
2024-10-10 14:55:00,49.99,50.07,49.97,50.06,59612.0,49.7241,49.8036,49.7042,49.7937,59612.0
2024-10-10 15:00:00,50.05,50.12,49.87,49.91,131233.0,49.7837,49.8534,49.6047,49.6445,131233.0
2024-10-10 15:05:00,49.91,49.97,49.9,49.91,37986.0,49.6445,49.7042,49.6345,49.6445,37986.0
2024-10-10 15:10:00,49.9,49.9,49.75,49.75,72514.0,49.6345,49.6345,49.4853,49.4853,72514.0
2024-10-10 15:15:00,49.75,49.79,49.69,49.79,86180.0,49.4853,49.5251,49.4257,49.5251,86180.0
2024-10-10 15:20:00,49.79,49.83,49.66,49.68,61534.0,49.5251,49.5649,49.3958,49.4157,61534.0
2024-10-10 15:25:00,49.68,49.74,49.65,49.73,56711.0,49.4157,49.4754,49.3859,49.4654,56711.0
2024-10-10 15:30:00,49.73,49.86,49.71,49.73,81520.0,49.4654,49.5948,49.4456,49.4654,81520.0
2024-10-10 15:35:00,49.75,49.77,49.67,49.76,54914.0,49.4853,49.5052,49.4058,49.4953,54914.0
2024-10-10 15:40:00,49.77,49.82,49.74,49.79,67730.0,49.5052,49.555,49.4754,49.5251,67730.0
2024-10-10 15:45:00,49.79,50.0,49.77,49.97,116831.0,49.5251,49.734,49.5052,49.7042,116831.0
2024-10-10 15:50:00,49.97,50.23,49.94,50.22,279218.0,49.7042,49.9628,49.6743,49.9528,279218.0
2024-10-10 15:55:00,50.21,50.32,50.17,50.3,681186.0,49.9429,50.0523,49.9031,50.0324,681186.0
2024-10-11 09:30:00,49.94,50.23,49.83,49.91,184589.0,49.6743,49.9628,49.5649,49.6445,184589.0
2024-10-11 09:35:00,49.94,50.15,49.94,49.99,94301.0,49.6743,49.8832,49.6743,49.7241,94301.0
2024-10-11 09:40:00,50.0,50.03,49.44,49.48,243246.0,49.734,49.7638,49.177,49.2168,243246.0
2024-10-11 09:45:00,49.47,49.74,49.45,49.7,154769.0,49.2068,49.4754,49.1869,49.4356,154769.0
2024-10-11 09:50:00,49.7,49.81,49.61,49.77,139157.0,49.4356,49.545,49.3461,49.5052,139157.0
2024-10-11 09:55:00,49.77,49.89,49.77,49.83,73355.0,49.5052,49.6246,49.5052,49.5649,73355.0
2024-10-11 10:00:00,49.84,49.84,49.73,49.84,75105.0,49.5749,49.5749,49.4654,49.5749,75105.0
2024-10-11 10:05:00,49.83,50.05,49.81,50.05,111199.0,49.5649,49.7837,49.545,49.7837,111199.0
2024-10-11 10:10:00,50.05,50.39,50.03,50.35,119500.0,49.7837,50.1219,49.7638,50.0821,119500.0
2024-10-11 10:15:00,50.34,50.4,50.28,50.38,58729.0,50.0722,50.1319,50.0125,50.112,58729.0
2024-10-11 10:20:00,50.38,50.44,50.28,50.38,82700.0,50.112,50.1717,50.0125,50.112,82700.0
2024-10-11 10:25:00,50.41,50.59,50.38,50.53,68109.0,50.1418,50.3209,50.112,50.2612,68109.0
2024-10-11 10:30:00,50.53,50.62,50.47,50.52,75723.0,50.2612,50.3507,50.2015,50.2512,75723.0
2024-10-11 10:35:00,50.52,50.73,50.51,50.73,86181.0,50.2512,50.4601,50.2413,50.4601,86181.0
2024-10-11 10:40:00,50.72,50.78,50.65,50.73,37222.0,50.4502,50.5099,50.3806,50.4601,37222.0
2024-10-11 10:45:00,50.74,50.8,50.73,50.79,36411.0,50.4701,50.5298,50.4601,50.5198,36411.0
2024-10-11 10:50:00,50.79,50.81,50.66,50.66,79869.0,50.5198,50.5397,50.3905,50.3905,79869.0
2024-10-11 10:55:00,50.66,50.74,50.65,50.7,52684.0,50.3905,50.4701,50.3806,50.4303,52684.0
2024-10-11 11:00:00,50.7,50.72,50.58,50.71,45898.0,50.4303,50.4502,50.3109,50.4402,45898.0
2024-10-11 11:05:00,50.7,50.8,50.7,50.75,35898.0,50.4303,50.5298,50.4303,50.48,35898.0
2024-10-11 11:10:00,50.75,50.78,50.7,50.77,21517.0,50.48,50.5099,50.4303,50.4999,21517.0
2024-10-11 11:15:00,50.77,50.81,50.71,50.78,63189.0,50.4999,50.5397,50.4402,50.5099,63189.0
2024-10-11 11:20:00,50.77,50.8,50.69,50.7,77502.0,50.4999,50.5298,50.4203,50.4303,77502.0
2024-10-11 11:25:00,50.69,50.74,50.67,50.7,55105.0,50.4203,50.4701,50.4004,50.4303,55105.0
2024-10-11 11:30:00,50.71,50.76,50.7,50.7,40857.0,50.4402,50.49,50.4303,50.4303,40857.0
2024-10-11 11:35:00,50.7,50.71,50.6,50.63,51863.0,50.4303,50.4402,50.3308,50.3607,51863.0
2024-10-11 11:40:00,50.63,50.63,50.45,50.49,103317.0,50.3607,50.3607,50.1816,50.2214,103317.0
2024-10-11 11:45:00,50.49,50.62,50.49,50.61,35402.0,50.2214,50.3507,50.2214,50.3408,35402.0
2024-10-11 11:50:00,50.6,50.62,50.53,50.54,22250.0,50.3308,50.3507,50.2612,50.2711,22250.0
2024-10-11 11:55:00,50.54,50.6,50.5,50.5,58560.0,50.2711,50.3308,50.2313,50.2313,58560.0
2024-10-11 12:00:00,50.5,50.51,50.43,50.49,53545.0,50.2313,50.2413,50.1617,50.2214,53545.0
2024-10-11 12:05:00,50.49,50.49,50.32,50.37,59106.0,50.2214,50.2214,50.0523,50.102,59106.0
2024-10-11 12:10:00,50.38,50.43,50.36,50.38,28542.0,50.112,50.1617,50.0921,50.112,28542.0
2024-10-11 12:15:00,50.38,50.43,50.34,50.39,30500.0,50.112,50.1617,50.0722,50.1219,30500.0
2024-10-11 12:20:00,50.39,50.46,50.37,50.42,50219.0,50.1219,50.1916,50.102,50.1518,50219.0
2024-10-11 12:25:00,50.42,50.44,50.38,50.44,24690.0,50.1518,50.1717,50.112,50.1717,24690.0
2024-10-11 12:30:00,50.43,50.57,50.4,50.54,78156.0,50.1617,50.301,50.1319,50.2711,78156.0
2024-10-11 12:35:00,50.55,50.55,50.46,50.5,45818.0,50.2811,50.2811,50.1916,50.2313,45818.0
2024-10-11 12:40:00,50.5,50.56,50.49,50.51,24664.0,50.2313,50.291,50.2214,50.2413,24664.0
2024-10-11 12:45:00,50.52,50.64,50.51,50.64,21293.0,50.2512,50.3706,50.2413,50.3706,21293.0
2024-10-11 12:50:00,50.65,50.65,50.56,50.56,18586.0,50.3806,50.3806,50.291,50.291,18586.0
2024-10-11 12:55:00,50.56,50.61,50.52,50.59,24918.0,50.291,50.3408,50.2512,50.3209,24918.0
2024-10-11 13:00:00,50.59,50.61,50.54,50.6,28161.0,50.3209,50.3408,50.2711,50.3308,28161.0
2024-10-11 13:05:00,50.59,50.6,50.55,50.57,20969.0,50.3209,50.3308,50.2811,50.301,20969.0
2024-10-11 13:10:00,50.57,50.62,50.55,50.62,29295.0,50.301,50.3507,50.2811,50.3507,29295.0
2024-10-11 13:15:00,50.62,50.68,50.59,50.64,31843.0,50.3507,50.4104,50.3209,50.3706,31843.0
2024-10-11 13:20:00,50.64,50.66,50.6,50.62,24262.0,50.3706,50.3905,50.3308,50.3507,24262.0
2024-10-11 13:25:00,50.62,50.64,50.6,50.62,22164.0,50.3507,50.3706,50.3308,50.3507,22164.0
2024-10-11 13:30:00,50.62,50.62,50.56,50.56,21864.0,50.3507,50.3507,50.291,50.291,21864.0
2024-10-11 13:35:00,50.56,50.63,50.55,50.63,19420.0,50.291,50.3607,50.2811,50.3607,19420.0
2024-10-11 13:40:00,50.63,50.68,50.6,50.67,32766.0,50.3607,50.4104,50.3308,50.4004,32766.0
2024-10-11 13:45:00,50.67,50.73,50.64,50.67,74090.0,50.4004,50.4601,50.3706,50.4004,74090.0
2024-10-11 13:50:00,50.67,50.75,50.66,50.71,23775.0,50.4004,50.48,50.3905,50.4402,23775.0
2024-10-11 13:55:00,50.71,50.76,50.68,50.74,33361.0,50.4402,50.49,50.4104,50.4701,33361.0
2024-10-11 14:00:00,50.73,50.77,50.66,50.67,44701.0,50.4601,50.4999,50.3905,50.4004,44701.0
2024-10-11 14:05:00,50.67,50.73,50.66,50.72,45956.0,50.4004,50.4601,50.3905,50.4502,45956.0
2024-10-11 14:10:00,50.72,50.82,50.71,50.8,92685.0,50.4502,50.5496,50.4402,50.5298,92685.0
2024-10-11 14:15:00,50.8,50.87,50.72,50.85,85711.0,50.5298,50.5994,50.4502,50.5795,85711.0
2024-10-11 14:20:00,50.84,50.93,50.83,50.89,35736.0,50.5695,50.6591,50.5596,50.6193,35736.0
2024-10-11 14:25:00,50.89,50.9,50.81,50.85,69508.0,50.6193,50.6292,50.5397,50.5795,69508.0
2024-10-11 14:30:00,50.86,50.88,50.84,50.88,20885.0,50.5894,50.6093,50.5695,50.6093,20885.0
2024-10-11 14:35:00,50.88,50.88,50.78,50.82,46605.0,50.6093,50.6093,50.5099,50.5496,46605.0
2024-10-11 14:40:00,50.83,50.89,50.81,50.89,56731.0,50.5596,50.6193,50.5397,50.6193,56731.0
2024-10-11 14:45:00,50.89,50.98,50.87,50.95,84565.0,50.6193,50.7088,50.5994,50.679,84565.0
2024-10-11 14:50:00,50.95,51.06,50.94,51.06,120701.0,50.679,50.7884,50.669,50.7884,120701.0
2024-10-11 14:55:00,51.06,51.13,51.04,51.11,63430.0,50.7884,50.858,50.7685,50.8381,63430.0
2024-10-11 15:00:00,51.11,51.11,51.04,51.06,39473.0,50.8381,50.8381,50.7685,50.7884,39473.0
2024-10-11 15:05:00,51.06,51.13,51.02,51.12,52205.0,50.7884,50.858,50.7486,50.848,52205.0
2024-10-11 15:10:00,51.1,51.13,51.07,51.09,75851.0,50.8282,50.858,50.7983,50.8182,75851.0
2024-10-11 15:15:00,51.09,51.22,51.08,51.21,63184.0,50.8182,50.9475,50.8083,50.9376,63184.0
2024-10-11 15:20:00,51.22,51.25,51.16,51.2,69416.0,50.9475,50.9774,50.8878,50.9276,69416.0
2024-10-11 15:25:00,51.2,51.24,51.19,51.23,69298.0,50.9276,50.9674,50.9177,50.9575,69298.0
2024-10-11 15:30:00,51.22,51.27,51.15,51.25,98559.0,50.9475,50.9973,50.8779,50.9774,98559.0
2024-10-11 15:35:00,51.26,51.3,51.23,51.28,76873.0,50.9873,51.0271,50.9575,51.0072,76873.0
2024-10-11 15:40:00,51.28,51.34,51.25,51.32,84384.0,51.0072,51.0669,50.9774,51.047,84384.0
2024-10-11 15:45:00,51.33,51.42,51.32,51.41,103954.0,51.0569,51.1465,51.047,51.1365,103954.0
2024-10-11 15:50:00,51.41,51.44,51.38,51.44,196747.0,51.1365,51.1663,51.1067,51.1663,196747.0
2024-10-11 15:55:00,51.44,51.52,51.33,51.33,636044.0,51.1663,51.2459,51.0569,51.0569,636044.0
2024-10-14 09:30:00,51.35,51.57,51.2,51.32,232411.0,51.0768,51.2957,50.9276,51.047,232411.0
2024-10-14 09:35:00,51.31,51.34,51.07,51.12,84033.0,51.037,51.0669,50.7983,50.848,84033.0
2024-10-14 09:40:00,51.12,51.51,51.1,51.5,83761.0,50.848,51.236,50.8282,51.226,83761.0
2024-10-14 09:45:00,51.51,51.66,51.49,51.57,160214.0,51.236,51.3852,51.2161,51.2957,160214.0
2024-10-14 09:50:00,51.57,51.58,51.35,51.49,78568.0,51.2957,51.3056,51.0768,51.2161,78568.0
2024-10-14 09:55:00,51.48,51.49,51.34,51.36,23315.0,51.2061,51.2161,51.0669,51.0868,23315.0
2024-10-14 10:00:00,51.37,51.59,51.35,51.56,74941.0,51.0967,51.3155,51.0768,51.2857,74941.0
2024-10-14 10:05:00,51.57,51.65,51.46,51.6,75380.0,51.2957,51.3752,51.1862,51.3255,75380.0
2024-10-14 10:10:00,51.61,51.71,51.56,51.61,52265.0,51.3354,51.4349,51.2857,51.3354,52265.0
2024-10-14 10:15:00,51.63,51.7,51.57,51.66,72134.0,51.3553,51.425,51.2957,51.3852,72134.0
2024-10-14 10:20:00,51.65,51.93,51.64,51.91,151209.0,51.3752,51.6537,51.3653,51.6338,151209.0
2024-10-14 10:25:00,51.91,51.92,51.83,51.91,50850.0,51.6338,51.6438,51.5543,51.6338,50850.0
2024-10-14 10:30:00,51.91,52.18,51.9,52.16,290743.0,51.6338,51.9024,51.6239,51.8825,290743.0
2024-10-14 10:35:00,52.17,52.3,52.09,52.26,147534.0,51.8925,52.0218,51.8129,51.982,147534.0
2024-10-14 10:40:00,52.27,52.39,52.25,52.39,90767.0,51.9919,52.1113,51.972,52.1113,90767.0
2024-10-14 10:45:00,52.39,52.39,52.24,52.26,65718.0,52.1113,52.1113,51.9621,51.982,65718.0
2024-10-14 10:50:00,52.26,52.29,52.24,52.28,105730.0,51.982,52.0118,51.9621,52.0019,105730.0
2024-10-14 10:55:00,52.27,52.28,52.17,52.21,68777.0,51.9919,52.0019,51.8925,51.9323,68777.0
2024-10-14 11:00:00,52.21,52.28,52.15,52.21,78927.0,51.9323,52.0019,51.8726,51.9323,78927.0
2024-10-14 11:05:00,52.2,52.32,52.19,52.31,45874.0,51.9223,52.0417,51.9124,52.0317,45874.0
2024-10-14 11:10:00,52.31,52.33,52.17,52.18,29974.0,52.0317,52.0516,51.8925,51.9024,29974.0
2024-10-14 11:15:00,52.18,52.23,52.12,52.13,32112.0,51.9024,51.9521,51.8427,51.8527,32112.0
2024-10-14 11:20:00,52.14,52.14,51.98,52.03,48829.0,51.8626,51.8626,51.7035,51.7532,48829.0
2024-10-14 11:25:00,52.02,52.03,51.96,51.99,50551.0,51.7433,51.7532,51.6836,51.7134,50551.0
2024-10-14 11:30:00,51.99,52.0,51.82,51.91,74513.0,51.7134,51.7234,51.5443,51.6338,74513.0
2024-10-14 11:35:00,51.92,52.09,51.92,52.08,67133.0,51.6438,51.8129,51.6438,51.8029,67133.0
2024-10-14 11:40:00,52.08,52.1,52.02,52.08,73676.0,51.8029,51.8228,51.7433,51.8029,73676.0
2024-10-14 11:45:00,52.07,52.14,52.05,52.14,50660.0,51.793,51.8626,51.7731,51.8626,50660.0
2024-10-14 11:50:00,52.15,52.33,52.13,52.32,53950.0,51.8726,52.0516,51.8527,52.0417,53950.0
2024-10-14 11:55:00,52.32,52.48,52.3,52.45,66531.0,52.0417,52.2008,52.0218,52.171,66531.0
2024-10-14 12:00:00,52.45,52.58,52.43,52.55,79458.0,52.171,52.3003,52.1511,52.2704,79458.0
2024-10-14 12:05:00,52.54,52.63,52.54,52.61,46785.0,52.2605,52.35,52.2605,52.3301,46785.0
2024-10-14 12:10:00,52.6,52.65,52.56,52.57,39268.0,52.3202,52.3699,52.2804,52.2903,39268.0
2024-10-14 12:15:00,52.56,52.68,52.54,52.65,74367.0,52.2804,52.3998,52.2605,52.3699,74367.0
2024-10-14 12:20:00,52.64,52.69,52.62,52.68,47406.0,52.36,52.4097,52.3401,52.3998,47406.0
2024-10-14 12:25:00,52.67,52.74,52.61,52.63,61236.0,52.3898,52.4594,52.3301,52.35,61236.0
2024-10-14 12:30:00,52.63,52.67,52.53,52.55,48749.0,52.35,52.3898,52.2505,52.2704,48749.0
2024-10-14 12:35:00,52.57,52.67,52.55,52.6,42388.0,52.2903,52.3898,52.2704,52.3202,42388.0
2024-10-14 12:40:00,52.62,52.62,52.53,52.55,47905.0,52.3401,52.3401,52.2505,52.2704,47905.0
2024-10-14 12:45:00,52.57,52.65,52.52,52.63,37122.0,52.2903,52.3699,52.2406,52.35,37122.0
2024-10-14 12:50:00,52.63,52.7,52.6,52.65,27646.0,52.35,52.4196,52.3202,52.3699,27646.0
2024-10-14 12:55:00,52.66,52.67,52.62,52.62,30423.0,52.3799,52.3898,52.3401,52.3401,30423.0
2024-10-14 13:00:00,52.62,52.66,52.59,52.62,41455.0,52.3401,52.3799,52.3102,52.3401,41455.0
2024-10-14 13:05:00,52.61,52.69,52.6,52.68,37815.0,52.3301,52.4097,52.3202,52.3998,37815.0
2024-10-14 13:10:00,52.68,52.72,52.63,52.65,29980.0,52.3998,52.4395,52.35,52.3699,29980.0
2024-10-14 13:15:00,52.66,52.71,52.64,52.68,34944.0,52.3799,52.4296,52.36,52.3998,34944.0
2024-10-14 13:20:00,52.69,52.69,52.53,52.56,45027.0,52.4097,52.4097,52.2505,52.2804,45027.0
2024-10-14 13:25:00,52.56,52.62,52.54,52.57,47928.0,52.2804,52.3401,52.2605,52.2903,47928.0
2024-10-14 13:30:00,52.57,52.68,52.54,52.67,62729.0,52.2903,52.3998,52.2605,52.3898,62729.0
2024-10-14 13:35:00,52.68,52.74,52.66,52.74,36833.0,52.3998,52.4594,52.3799,52.4594,36833.0
2024-10-14 13:40:00,52.73,52.84,52.72,52.84,50845.0,52.4495,52.5589,52.4395,52.5589,50845.0
2024-10-14 13:45:00,52.84,52.84,52.74,52.84,62994.0,52.5589,52.5589,52.4594,52.5589,62994.0
2024-10-14 13:50:00,52.83,52.87,52.76,52.84,51875.0,52.549,52.5887,52.4793,52.5589,51875.0
2024-10-14 13:55:00,52.84,52.88,52.79,52.8,58832.0,52.5589,52.5987,52.5092,52.5191,58832.0
2024-10-14 14:00:00,52.79,52.81,52.72,52.79,25937.0,52.5092,52.5291,52.4395,52.5092,25937.0
2024-10-14 14:05:00,52.79,52.82,52.77,52.82,32315.0,52.5092,52.539,52.4893,52.539,32315.0
2024-10-14 14:10:00,52.81,52.86,52.81,52.85,29097.0,52.5291,52.5788,52.5291,52.5688,29097.0
2024-10-14 14:15:00,52.84,52.87,52.76,52.77,36665.0,52.5589,52.5887,52.4793,52.4893,36665.0
2024-10-14 14:20:00,52.77,52.78,52.72,52.75,77001.0,52.4893,52.4992,52.4395,52.4694,77001.0
2024-10-14 14:25:00,52.75,52.78,52.68,52.73,39446.0,52.4694,52.4992,52.3998,52.4495,39446.0
2024-10-14 14:30:00,52.74,52.76,52.69,52.74,42071.0,52.4594,52.4793,52.4097,52.4594,42071.0
2024-10-14 14:35:00,52.75,52.87,52.73,52.87,37090.0,52.4694,52.5887,52.4495,52.5887,37090.0
2024-10-14 14:40:00,52.87,52.93,52.85,52.87,85994.0,52.5887,52.6484,52.5688,52.5887,85994.0
2024-10-14 14:45:00,52.85,52.88,52.82,52.85,30579.0,52.5688,52.5987,52.539,52.5688,30579.0
2024-10-14 14:50:00,52.84,52.86,52.79,52.86,42666.0,52.5589,52.5788,52.5092,52.5788,42666.0
2024-10-14 14:55:00,52.86,52.9,52.84,52.84,43403.0,52.5788,52.6186,52.5589,52.5589,43403.0
2024-10-14 15:00:00,52.84,52.93,52.82,52.91,48276.0,52.5589,52.6484,52.539,52.6285,48276.0
2024-10-14 15:05:00,52.91,52.99,52.87,52.9,147153.0,52.6285,52.7081,52.5887,52.6186,147153.0
2024-10-14 15:10:00,52.91,53.17,52.91,53.16,343755.0,52.6285,52.8871,52.6285,52.8772,343755.0
2024-10-14 15:15:00,53.16,53.31,53.15,53.25,128976.0,52.8772,53.0264,52.8673,52.9667,128976.0
2024-10-14 15:20:00,53.24,53.3,53.22,53.25,51789.0,52.9568,53.0165,52.9369,52.9667,51789.0
2024-10-14 15:25:00,53.25,53.25,53.12,53.15,76216.0,52.9667,52.9667,52.8374,52.8673,76216.0
2024-10-14 15:30:00,53.15,53.2,53.06,53.1,97428.0,52.8673,52.917,52.7777,52.8175,97428.0
2024-10-14 15:35:00,53.1,53.18,53.07,53.18,93770.0,52.8175,52.8971,52.7877,52.8971,93770.0
2024-10-14 15:40:00,53.18,53.2,53.13,53.15,83288.0,52.8971,52.917,52.8474,52.8673,83288.0
2024-10-14 15:45:00,53.15,53.29,53.1,53.29,154661.0,52.8673,53.0065,52.8175,53.0065,154661.0
2024-10-14 15:50:00,53.28,53.37,53.25,53.3,270092.0,52.9966,53.0861,52.9667,53.0165,270092.0
2024-10-14 15:55:00,53.3,53.33,53.16,53.18,672028.0,53.0165,53.0463,52.8772,52.8971,672028.0
2024-10-15 09:30:00,53.84,54.29,53.54,53.54,660006.0,53.5536,54.0012,53.2552,53.2552,660006.0
2024-10-15 09:35:00,53.54,53.64,53.33,53.48,178981.0,53.2552,53.3546,53.0463,53.1955,178981.0
2024-10-15 09:40:00,53.49,54.0,53.43,53.96,144387.0,53.2054,53.7127,53.1458,53.6729,144387.0
2024-10-15 09:45:00,53.96,54.29,53.89,54.18,203082.0,53.6729,54.0012,53.6033,53.8918,203082.0
2024-10-15 09:50:00,54.15,54.18,53.81,53.88,131837.0,53.8619,53.8918,53.5237,53.5934,131837.0
2024-10-15 09:55:00,53.88,53.91,53.37,53.49,152503.0,53.5934,53.6232,53.0861,53.2054,152503.0
2024-10-15 10:00:00,53.5,53.61,53.37,53.42,114817.0,53.2154,53.3248,53.0861,53.1358,114817.0
2024-10-15 10:05:00,53.4,53.49,53.29,53.31,165684.0,53.1159,53.2054,53.0065,53.0264,165684.0
2024-10-15 10:10:00,53.32,53.33,53.08,53.12,118063.0,53.0363,53.0463,52.7976,52.8374,118063.0
2024-10-15 10:15:00,53.13,53.35,53.12,53.33,99660.0,52.8474,53.0662,52.8374,53.0463,99660.0
2024-10-15 10:20:00,53.3,53.3,53.14,53.17,56750.0,53.0165,53.0165,52.8573,52.8871,56750.0
2024-10-15 10:25:00,53.18,53.28,53.15,53.26,45376.0,52.8971,52.9966,52.8673,52.9767,45376.0
2024-10-15 10:30:00,53.25,53.39,53.16,53.19,132418.0,52.9667,53.106,52.8772,52.907,132418.0
2024-10-15 10:35:00,53.2,53.32,53.14,53.18,77769.0,52.917,53.0363,52.8573,52.8971,77769.0
2024-10-15 10:40:00,53.17,53.44,53.14,53.32,119080.0,52.8871,53.1557,52.8573,53.0363,119080.0
2024-10-15 10:45:00,53.33,53.49,53.29,53.43,72787.0,53.0463,53.2054,53.0065,53.1458,72787.0
2024-10-15 10:50:00,53.41,53.72,53.41,53.7,150884.0,53.1259,53.4342,53.1259,53.4143,150884.0
2024-10-15 10:55:00,53.7,53.79,53.64,53.72,94757.0,53.4143,53.5038,53.3546,53.4342,94757.0
2024-10-15 11:00:00,53.71,53.88,53.65,53.87,96519.0,53.4243,53.5934,53.3646,53.5834,96519.0
2024-10-15 11:05:00,53.87,53.89,53.7,53.85,97640.0,53.5834,53.6033,53.4143,53.5635,97640.0
2024-10-15 11:10:00,53.85,53.87,53.8,53.84,50193.0,53.5635,53.5834,53.5138,53.5536,50193.0
2024-10-15 11:15:00,53.84,53.98,53.84,53.87,75717.0,53.5536,53.6928,53.5536,53.5834,75717.0
2024-10-15 11:20:00,53.88,53.88,53.66,53.67,57395.0,53.5934,53.5934,53.3745,53.3845,57395.0
2024-10-15 11:25:00,53.68,53.72,53.57,53.58,42238.0,53.3944,53.4342,53.285,53.295,42238.0
2024-10-15 11:30:00,53.58,53.72,53.56,53.63,33473.0,53.295,53.4342,53.2751,53.3447,33473.0
2024-10-15 11:35:00,53.64,53.71,53.57,53.59,49939.0,53.3546,53.4243,53.285,53.3049,49939.0
2024-10-15 11:40:00,53.59,53.7,53.58,53.66,52692.0,53.3049,53.4143,53.295,53.3745,52692.0
2024-10-15 11:45:00,53.65,53.68,53.46,53.5,76678.0,53.3646,53.3944,53.1756,53.2154,76678.0
2024-10-15 11:50:00,53.5,53.53,53.39,53.4,37966.0,53.2154,53.2452,53.106,53.1159,37966.0
2024-10-15 11:55:00,53.4,53.47,53.3,53.3,35473.0,53.1159,53.1855,53.0165,53.0165,35473.0
2024-10-15 12:00:00,53.31,53.36,53.28,53.35,41467.0,53.0264,53.0761,52.9966,53.0662,41467.0
2024-10-15 12:05:00,53.35,53.37,53.3,53.35,29078.0,53.0662,53.0861,53.0165,53.0662,29078.0
2024-10-15 12:10:00,53.35,53.37,53.25,53.28,33003.0,53.0662,53.0861,52.9667,52.9966,33003.0
2024-10-15 12:15:00,53.28,53.33,53.2,53.21,43103.0,52.9966,53.0463,52.917,52.9269,43103.0
2024-10-15 12:20:00,53.21,53.27,53.18,53.19,38029.0,52.9269,52.9866,52.8971,52.907,38029.0
2024-10-15 12:25:00,53.18,53.19,53.07,53.17,51495.0,52.8971,52.907,52.7877,52.8871,51495.0
2024-10-15 12:30:00,53.18,53.3,53.18,53.27,45179.0,52.8971,53.0165,52.8971,52.9866,45179.0
2024-10-15 12:35:00,53.27,53.29,53.12,53.13,35985.0,52.9866,53.0065,52.8374,52.8474,35985.0
2024-10-15 12:40:00,53.14,53.16,53.04,53.07,44234.0,52.8573,52.8772,52.7578,52.7877,44234.0
2024-10-15 12:45:00,53.08,53.1,52.99,53.03,62143.0,52.7976,52.8175,52.7081,52.7479,62143.0
2024-10-15 12:50:00,53.04,53.04,52.95,52.97,42453.0,52.7578,52.7578,52.6683,52.6882,42453.0
2024-10-15 12:55:00,52.96,53.06,52.96,53.05,28089.0,52.6783,52.7777,52.6783,52.7678,28089.0
2024-10-15 13:00:00,53.04,53.04,52.9,52.9,50533.0,52.7578,52.7578,52.6186,52.6186,50533.0
2024-10-15 13:05:00,52.89,52.91,52.78,52.81,36444.0,52.6086,52.6285,52.4992,52.5291,36444.0
2024-10-15 13:10:00,52.81,52.86,52.75,52.85,31184.0,52.5291,52.5788,52.4694,52.5688,31184.0
2024-10-15 13:15:00,52.86,52.88,52.79,52.83,26144.0,52.5788,52.5987,52.5092,52.549,26144.0
2024-10-15 13:20:00,52.83,52.91,52.8,52.9,28270.0,52.549,52.6285,52.5191,52.6186,28270.0
2024-10-15 13:25:00,52.9,52.93,52.88,52.91,24905.0,52.6186,52.6484,52.5987,52.6285,24905.0
2024-10-15 13:30:00,52.91,53.01,52.9,52.97,50036.0,52.6285,52.728,52.6186,52.6882,50036.0
2024-10-15 13:35:00,52.97,52.97,52.91,52.95,44602.0,52.6882,52.6882,52.6285,52.6683,44602.0
2024-10-15 13:40:00,52.94,53.07,52.94,53.02,28282.0,52.6584,52.7877,52.6584,52.7379,28282.0
2024-10-15 13:45:00,53.02,53.09,52.98,53.0,38413.0,52.7379,52.8076,52.6982,52.718,38413.0
2024-10-15 13:50:00,53.0,53.06,52.97,53.03,33924.0,52.718,52.7777,52.6882,52.7479,33924.0
2024-10-15 13:55:00,53.02,53.03,52.94,53.01,30475.0,52.7379,52.7479,52.6584,52.728,30475.0
2024-10-15 14:00:00,53.01,53.05,52.96,52.98,24147.0,52.728,52.7678,52.6783,52.6982,24147.0
2024-10-15 14:05:00,52.97,52.97,52.85,52.88,29440.0,52.6882,52.6882,52.5688,52.5987,29440.0
2024-10-15 14:10:00,52.88,52.9,52.86,52.86,13213.0,52.5987,52.6186,52.5788,52.5788,13213.0
2024-10-15 14:15:00,52.86,52.88,52.81,52.83,62679.0,52.5788,52.5987,52.5291,52.549,62679.0
2024-10-15 14:20:00,52.83,52.86,52.78,52.8,26066.0,52.549,52.5788,52.4992,52.5191,26066.0
2024-10-15 14:25:00,52.8,52.81,52.72,52.77,26944.0,52.5191,52.5291,52.4395,52.4893,26944.0
2024-10-15 14:30:00,52.77,52.87,52.76,52.83,18353.0,52.4893,52.5887,52.4793,52.549,18353.0
2024-10-15 14:35:00,52.82,52.84,52.78,52.8,16321.0,52.539,52.5589,52.4992,52.5191,16321.0
2024-10-15 14:40:00,52.8,52.83,52.78,52.83,26569.0,52.5191,52.549,52.4992,52.549,26569.0
2024-10-15 14:45:00,52.84,52.89,52.82,52.85,17127.0,52.5589,52.6086,52.539,52.5688,17127.0
2024-10-15 14:50:00,52.85,52.99,52.84,52.97,44213.0,52.5688,52.7081,52.5589,52.6882,44213.0
2024-10-15 14:55:00,52.96,52.99,52.92,52.94,47251.0,52.6783,52.7081,52.6385,52.6584,47251.0
2024-10-15 15:00:00,52.95,52.97,52.82,52.82,48246.0,52.6683,52.6882,52.539,52.539,48246.0
2024-10-15 15:05:00,52.83,52.83,52.68,52.68,123274.0,52.549,52.549,52.3998,52.3998,123274.0
2024-10-15 15:10:00,52.69,52.75,52.62,52.62,49662.0,52.4097,52.4694,52.3401,52.3401,49662.0
2024-10-15 15:15:00,52.63,52.67,52.55,52.67,69184.0,52.35,52.3898,52.2704,52.3898,69184.0
2024-10-15 15:20:00,52.67,52.75,52.61,52.7,89709.0,52.3898,52.4694,52.3301,52.4196,89709.0
2024-10-15 15:25:00,52.7,52.78,52.69,52.72,39070.0,52.4196,52.4992,52.4097,52.4395,39070.0
2024-10-15 15:30:00,52.72,52.8,52.71,52.75,48173.0,52.4395,52.5191,52.4296,52.4694,48173.0
2024-10-15 15:35:00,52.75,52.78,52.64,52.7,68464.0,52.4694,52.4992,52.36,52.4196,68464.0
2024-10-15 15:40:00,52.7,52.86,52.69,52.82,74887.0,52.4196,52.5788,52.4097,52.539,74887.0
2024-10-15 15:45:00,52.82,52.93,52.78,52.89,97745.0,52.539,52.6484,52.4992,52.6086,97745.0
2024-10-15 15:50:00,52.89,52.91,52.75,52.85,129857.0,52.6086,52.6285,52.4694,52.5688,129857.0
2024-10-15 15:55:00,52.84,52.84,52.69,52.76,424906.0,52.5589,52.5589,52.4097,52.4793,424906.0
2024-10-16 09:30:00,53.25,54.35,53.2,54.18,439597.0,52.9667,54.0609,52.917,53.8918,439597.0
2024-10-16 09:35:00,54.18,54.9,54.0,54.86,573264.0,53.8918,54.6079,53.7127,54.5682,573264.0
2024-10-16 09:40:00,54.87,55.16,54.78,54.84,647034.0,54.5781,54.8666,54.4886,54.5483,647034.0
2024-10-16 09:45:00,54.82,54.85,54.26,54.27,322185.0,54.5284,54.5582,53.9713,53.9813,322185.0
2024-10-16 09:50:00,54.26,54.58,54.11,54.44,172916.0,53.9713,54.2896,53.8221,54.1504,172916.0
2024-10-16 09:55:00,54.44,54.67,54.37,54.65,176048.0,54.1504,54.3792,54.0808,54.3593,176048.0
2024-10-16 10:00:00,54.66,55.38,54.66,55.3,430049.0,54.3692,55.0854,54.3692,55.0058,430049.0
2024-10-16 10:05:00,55.3,55.35,55.07,55.32,336897.0,55.0058,55.0555,54.777,55.0257,336897.0
2024-10-16 10:10:00,55.32,55.41,55.08,55.14,376171.0,55.0257,55.1152,54.787,54.8467,376171.0
2024-10-16 10:15:00,55.16,55.23,54.87,54.88,212290.0,54.8666,54.9362,54.5781,54.588,212290.0
2024-10-16 10:20:00,54.88,54.93,54.76,54.84,182804.0,54.588,54.6378,54.4687,54.5483,182804.0
2024-10-16 10:25:00,54.84,54.86,54.66,54.8,154386.0,54.5483,54.5682,54.3692,54.5085,154386.0
2024-10-16 10:30:00,54.8,55.19,54.77,54.94,233105.0,54.5085,54.8964,54.4786,54.6477,233105.0
2024-10-16 10:35:00,54.93,55.01,54.76,54.83,124960.0,54.6378,54.7174,54.4687,54.5383,124960.0
2024-10-16 10:40:00,54.83,55.06,54.79,55.05,111237.0,54.5383,54.7671,54.4985,54.7571,111237.0
2024-10-16 10:45:00,55.04,55.19,54.99,55.17,166429.0,54.7472,54.8964,54.6975,54.8765,166429.0
2024-10-16 10:50:00,55.16,55.23,55.03,55.07,129277.0,54.8666,54.9362,54.7372,54.777,129277.0
2024-10-16 10:55:00,55.06,55.26,55.02,55.25,209103.0,54.7671,54.966,54.7273,54.9561,209103.0
2024-10-16 11:00:00,55.25,55.39,55.2,55.31,622505.0,54.9561,55.0953,54.9063,55.0158,622505.0
2024-10-16 11:05:00,55.31,55.57,55.25,55.55,144948.0,55.0158,55.2744,54.9561,55.2545,144948.0
2024-10-16 11:10:00,55.53,55.68,55.49,55.68,107154.0,55.2346,55.3838,55.1948,55.3838,107154.0
2024-10-16 11:15:00,55.68,55.77,55.59,55.66,217464.0,55.3838,55.4733,55.2943,55.3639,217464.0
2024-10-16 11:20:00,55.65,55.93,55.64,55.92,277143.0,55.354,55.6325,55.344,55.6225,277143.0
2024-10-16 11:25:00,55.92,55.98,55.71,55.74,733242.0,55.6225,55.6822,55.4136,55.4435,733242.0
2024-10-16 11:30:00,55.71,55.89,55.64,55.72,164077.0,55.4136,55.5927,55.344,55.4236,164077.0
2024-10-16 11:35:00,55.72,55.77,55.62,55.76,115547.0,55.4236,55.4733,55.3241,55.4634,115547.0
2024-10-16 11:40:00,55.77,55.77,55.51,55.62,107030.0,55.4733,55.4733,55.2147,55.3241,107030.0
2024-10-16 11:45:00,55.62,55.82,55.58,55.81,140280.0,55.3241,55.523,55.2843,55.5131,140280.0
2024-10-16 11:50:00,55.81,55.82,55.54,55.6,158517.0,55.5131,55.523,55.2445,55.3042,158517.0
2024-10-16 11:55:00,55.6,55.72,55.58,55.66,102002.0,55.3042,55.4236,55.2843,55.3639,102002.0
2024-10-16 12:00:00,55.65,55.83,55.65,55.73,127732.0,55.354,55.533,55.354,55.4335,127732.0
2024-10-16 12:05:00,55.73,55.77,55.48,55.59,202455.0,55.4335,55.4733,55.1849,55.2943,202455.0
2024-10-16 12:10:00,55.59,55.59,55.46,55.48,66055.0,55.2943,55.2943,55.165,55.1849,66055.0
2024-10-16 12:15:00,55.48,55.48,55.27,55.31,96574.0,55.1849,55.1849,54.976,55.0158,96574.0
2024-10-16 12:20:00,55.29,55.47,55.28,55.47,91719.0,54.9959,55.1749,54.9859,55.1749,91719.0
2024-10-16 12:25:00,55.47,55.48,55.25,55.27,93673.0,55.1749,55.1849,54.9561,54.976,93673.0
2024-10-16 12:30:00,55.27,55.28,55.18,55.23,83157.0,54.976,54.9859,54.8865,54.9362,83157.0
2024-10-16 12:35:00,55.23,55.37,55.22,55.37,49555.0,54.9362,55.0754,54.9262,55.0754,49555.0
2024-10-16 12:40:00,55.37,55.37,55.24,55.32,72176.0,55.0754,55.0754,54.9461,55.0257,72176.0
2024-10-16 12:45:00,55.32,55.43,55.31,55.38,98191.0,55.0257,55.1351,55.0158,55.0854,98191.0
2024-10-16 12:50:00,55.38,55.45,55.34,55.34,61130.0,55.0854,55.155,55.0456,55.0456,61130.0
2024-10-16 12:55:00,55.35,55.43,55.3,55.38,79977.0,55.0555,55.1351,55.0058,55.0854,79977.0
2024-10-16 13:00:00,55.38,55.43,55.35,55.4,40860.0,55.0854,55.1351,55.0555,55.1053,40860.0
2024-10-16 13:05:00,55.4,55.49,55.39,55.46,55026.0,55.1053,55.1948,55.0953,55.165,55026.0
2024-10-16 13:10:00,55.46,55.61,55.43,55.57,89897.0,55.165,55.3142,55.1351,55.2744,89897.0
2024-10-16 13:15:00,55.57,55.62,55.43,55.61,115084.0,55.2744,55.3241,55.1351,55.3142,115084.0
2024-10-16 13:20:00,55.62,55.8,55.62,55.74,96578.0,55.3241,55.5032,55.3241,55.4435,96578.0
2024-10-16 13:25:00,55.75,55.83,55.7,55.76,111866.0,55.4534,55.533,55.4037,55.4634,111866.0
2024-10-16 13:30:00,55.76,55.83,55.75,55.82,70158.0,55.4634,55.533,55.4534,55.523,70158.0
2024-10-16 13:35:00,55.82,55.86,55.77,55.84,58965.0,55.523,55.5628,55.4733,55.5429,58965.0
2024-10-16 13:40:00,55.85,55.86,55.79,55.8,47187.0,55.5529,55.5628,55.4932,55.5032,47187.0
2024-10-16 13:45:00,55.8,55.83,55.73,55.83,65689.0,55.5032,55.533,55.4335,55.533,65689.0
2024-10-16 13:50:00,55.83,55.88,55.78,55.83,66795.0,55.533,55.5827,55.4833,55.533,66795.0
2024-10-16 13:55:00,55.82,55.91,55.82,55.86,81813.0,55.523,55.6126,55.523,55.5628,81813.0
2024-10-16 14:00:00,55.86,55.95,55.81,55.94,119042.0,55.5628,55.6524,55.5131,55.6424,119042.0
2024-10-16 14:05:00,55.94,56.1,55.92,56.09,321634.0,55.6424,55.8016,55.6225,55.7916,321634.0
2024-10-16 14:10:00,56.09,56.27,56.08,56.22,152555.0,55.7916,55.9707,55.7817,55.9209,152555.0
2024-10-16 14:15:00,56.23,56.3,56.2,56.23,120725.0,55.9309,56.0005,55.901,55.9309,120725.0
2024-10-16 14:20:00,56.23,56.35,56.22,56.28,119850.0,55.9309,56.0502,55.9209,55.9806,119850.0
2024-10-16 14:25:00,56.27,56.33,56.18,56.21,115216.0,55.9707,56.0303,55.8811,55.911,115216.0
2024-10-16 14:30:00,56.22,56.24,56.03,56.14,101016.0,55.9209,55.9408,55.7319,55.8413,101016.0
2024-10-16 14:35:00,56.13,56.28,56.1,56.28,120809.0,55.8314,55.9806,55.8016,55.9806,120809.0
2024-10-16 14:40:00,56.28,56.3,56.19,56.23,93946.0,55.9806,56.0005,55.8911,55.9309,93946.0
2024-10-16 14:45:00,56.23,56.29,56.21,56.21,100986.0,55.9309,55.9905,55.911,55.911,100986.0
2024-10-16 14:50:00,56.21,56.22,55.97,55.99,120932.0,55.911,55.9209,55.6722,55.6921,120932.0
2024-10-16 14:55:00,56.0,56.03,55.96,55.99,102898.0,55.7021,55.7319,55.6623,55.6921,102898.0
2024-10-16 15:00:00,56.01,56.02,55.86,55.91,171040.0,55.712,55.722,55.5628,55.6126,171040.0
2024-10-16 15:05:00,55.9,56.07,55.88,56.03,99020.0,55.6026,55.7717,55.5827,55.7319,99020.0
2024-10-16 15:10:00,56.03,56.14,56.0,56.12,116896.0,55.7319,55.8413,55.7021,55.8215,116896.0
2024-10-16 15:15:00,56.12,56.26,56.12,56.18,59053.0,55.8215,55.9607,55.8215,55.8811,59053.0
2024-10-16 15:20:00,56.17,56.25,56.14,56.25,59400.0,55.8712,55.9508,55.8413,55.9508,59400.0
2024-10-16 15:25:00,56.24,56.33,56.21,56.32,101971.0,55.9408,56.0303,55.911,56.0204,101971.0
2024-10-16 15:30:00,56.33,56.49,56.31,56.44,182975.0,56.0303,56.1895,56.0104,56.1397,182975.0
2024-10-16 15:35:00,56.44,56.44,56.33,56.34,152557.0,56.1397,56.1397,56.0303,56.0403,152557.0
2024-10-16 15:40:00,56.35,56.48,56.33,56.47,156424.0,56.0502,56.1795,56.0303,56.1696,156424.0
2024-10-16 15:45:00,56.47,56.48,56.29,56.33,262185.0,56.1696,56.1795,55.9905,56.0303,262185.0
2024-10-16 15:50:00,56.33,56.44,56.26,56.26,373358.0,56.0303,56.1397,55.9607,55.9607,373358.0
2024-10-16 15:55:00,56.27,56.34,56.21,56.3,780667.0,55.9707,56.0403,55.911,56.0005,780667.0
2024-10-17 09:30:00,55.5,56.0,55.22,55.7,244463.0,55.2047,55.7021,54.9262,55.4037,244463.0
2024-10-17 09:35:00,55.72,56.05,55.66,55.86,146272.0,55.4236,55.7518,55.3639,55.5628,146272.0
2024-10-17 09:40:00,55.84,56.0,55.53,55.57,77752.0,55.5429,55.7021,55.2346,55.2744,77752.0
2024-10-17 09:45:00,55.54,55.63,55.42,55.48,105526.0,55.2445,55.3341,55.1252,55.1849,105526.0
2024-10-17 09:50:00,55.5,55.81,55.48,55.67,75413.0,55.2047,55.5131,55.1849,55.3738,75413.0
2024-10-17 09:55:00,55.66,55.83,55.6,55.72,81722.0,55.3639,55.533,55.3042,55.4236,81722.0
2024-10-17 10:00:00,55.74,55.79,55.62,55.73,77949.0,55.4435,55.4932,55.3241,55.4335,77949.0
2024-10-17 10:05:00,55.77,55.84,55.62,55.71,58113.0,55.4733,55.5429,55.3241,55.4136,58113.0
2024-10-17 10:10:00,55.71,55.73,55.54,55.64,79961.0,55.4136,55.4335,55.2445,55.344,79961.0
2024-10-17 10:15:00,55.65,55.68,55.53,55.54,58814.0,55.354,55.3838,55.2346,55.2445,58814.0
2024-10-17 10:20:00,55.54,55.56,55.33,55.46,80960.0,55.2445,55.2644,55.0357,55.165,80960.0
2024-10-17 10:25:00,55.47,55.47,55.2,55.21,90492.0,55.1749,55.1749,54.9063,54.9163,90492.0
2024-10-17 10:30:00,55.21,55.32,55.15,55.18,90652.0,54.9163,55.0257,54.8566,54.8865,90652.0
2024-10-17 10:35:00,55.18,55.41,55.1,55.36,79305.0,54.8865,55.1152,54.8069,55.0655,79305.0
2024-10-17 10:40:00,55.35,55.42,55.33,55.36,35735.0,55.0555,55.1252,55.0357,55.0655,35735.0
2024-10-17 10:45:00,55.37,55.49,55.31,55.44,49203.0,55.0754,55.1948,55.0158,55.1451,49203.0
2024-10-17 10:50:00,55.44,55.48,55.4,55.43,31579.0,55.1451,55.1849,55.1053,55.1351,31579.0
2024-10-17 10:55:00,55.41,55.44,55.31,55.37,41486.0,55.1152,55.1451,55.0158,55.0754,41486.0
2024-10-17 11:00:00,55.36,55.42,55.26,55.26,41424.0,55.0655,55.1252,54.966,54.966,41424.0
2024-10-17 11:05:00,55.26,55.35,55.21,55.34,41477.0,54.966,55.0555,54.9163,55.0456,41477.0
2024-10-17 11:10:00,55.32,55.44,55.32,55.36,32397.0,55.0257,55.1451,55.0257,55.0655,32397.0
2024-10-17 11:15:00,55.36,55.57,55.35,55.57,56721.0,55.0655,55.2744,55.0555,55.2744,56721.0
2024-10-17 11:20:00,55.57,55.66,55.49,55.65,72138.0,55.2744,55.3639,55.1948,55.354,72138.0
2024-10-17 11:25:00,55.66,55.72,55.61,55.61,61731.0,55.3639,55.4236,55.3142,55.3142,61731.0
2024-10-17 11:30:00,55.62,55.68,55.55,55.61,74318.0,55.3241,55.3838,55.2545,55.3142,74318.0
2024-10-17 11:35:00,55.62,55.77,55.6,55.73,130550.0,55.3241,55.4733,55.3042,55.4335,130550.0
2024-10-17 11:40:00,55.73,55.74,55.58,55.66,51385.0,55.4335,55.4435,55.2843,55.3639,51385.0
2024-10-17 11:45:00,55.66,55.7,55.56,55.6,40372.0,55.3639,55.4037,55.2644,55.3042,40372.0
2024-10-17 11:50:00,55.59,55.65,55.58,55.64,30430.0,55.2943,55.354,55.2843,55.344,30430.0
2024-10-17 11:55:00,55.64,55.65,55.47,55.5,23547.0,55.344,55.354,55.1749,55.2047,23547.0
2024-10-17 12:00:00,55.5,55.58,55.44,55.51,33476.0,55.2047,55.2843,55.1451,55.2147,33476.0
2024-10-17 12:05:00,55.51,55.55,55.47,55.49,29249.0,55.2147,55.2545,55.1749,55.1948,29249.0
2024-10-17 12:10:00,55.49,55.5,55.43,55.47,36969.0,55.1948,55.2047,55.1351,55.1749,36969.0
2024-10-17 12:15:00,55.47,55.52,55.45,55.47,32804.0,55.1749,55.2246,55.155,55.1749,32804.0
2024-10-17 12:20:00,55.46,55.5,55.44,55.47,85050.0,55.165,55.2047,55.1451,55.1749,85050.0
2024-10-17 12:25:00,55.47,55.55,55.41,55.55,102947.0,55.1749,55.2545,55.1152,55.2545,102947.0
2024-10-17 12:30:00,55.55,55.56,55.36,55.52,155198.0,55.2545,55.2644,55.0655,55.2246,155198.0
2024-10-17 12:35:00,55.52,55.52,55.38,55.39,114763.0,55.2246,55.2246,55.0854,55.0953,114763.0
2024-10-17 12:40:00,55.39,55.47,55.37,55.45,57505.0,55.0953,55.1749,55.0754,55.155,57505.0
2024-10-17 12:45:00,55.44,55.45,55.32,55.36,41801.0,55.1451,55.155,55.0257,55.0655,41801.0
2024-10-17 12:50:00,55.36,55.4,55.34,55.38,44331.0,55.0655,55.1053,55.0456,55.0854,44331.0
2024-10-17 12:55:00,55.38,55.46,55.35,55.39,23339.0,55.0854,55.165,55.0555,55.0953,23339.0
2024-10-17 13:00:00,55.4,55.4,55.31,55.39,59698.0,55.1053,55.1053,55.0158,55.0953,59698.0
2024-10-17 13:05:00,55.4,55.62,55.37,55.54,106156.0,55.1053,55.3241,55.0754,55.2445,106156.0
2024-10-17 13:10:00,55.58,55.62,55.46,55.46,54712.0,55.2843,55.3241,55.165,55.165,54712.0
2024-10-17 13:15:00,55.47,55.51,55.35,55.39,90924.0,55.1749,55.2147,55.0555,55.0953,90924.0
2024-10-17 13:20:00,55.39,55.46,55.37,55.42,53464.0,55.0953,55.165,55.0754,55.1252,53464.0
2024-10-17 13:25:00,55.43,55.46,55.37,55.4,34760.0,55.1351,55.165,55.0754,55.1053,34760.0
2024-10-17 13:30:00,55.4,55.41,55.35,55.37,46859.0,55.1053,55.1152,55.0555,55.0754,46859.0
2024-10-17 13:35:00,55.37,55.4,55.35,55.36,24622.0,55.0754,55.1053,55.0555,55.0655,24622.0
2024-10-17 13:40:00,55.36,55.41,55.34,55.39,27721.0,55.0655,55.1152,55.0456,55.0953,27721.0
2024-10-17 13:45:00,55.38,55.4,55.36,55.4,21858.0,55.0854,55.1053,55.0655,55.1053,21858.0
2024-10-17 13:50:00,55.4,55.44,55.34,55.39,78242.0,55.1053,55.1451,55.0456,55.0953,78242.0
2024-10-17 13:55:00,55.39,55.41,55.3,55.32,51372.0,55.0953,55.1152,55.0058,55.0257,51372.0
2024-10-17 14:00:00,55.32,55.41,55.25,55.26,51523.0,55.0257,55.1152,54.9561,54.966,51523.0
2024-10-17 14:05:00,55.25,55.26,55.18,55.22,60320.0,54.9561,54.966,54.8865,54.9262,60320.0
2024-10-17 14:10:00,55.23,55.23,55.09,55.16,82851.0,54.9362,54.9362,54.7969,54.8666,82851.0
2024-10-17 14:15:00,55.16,55.26,55.15,55.18,28921.0,54.8666,54.966,54.8566,54.8865,28921.0
2024-10-17 14:20:00,55.17,55.27,55.17,55.27,26314.0,54.8765,54.976,54.8765,54.976,26314.0
2024-10-17 14:25:00,55.27,55.27,55.18,55.19,34854.0,54.976,54.976,54.8865,54.8964,34854.0
2024-10-17 14:30:00,55.19,55.24,55.19,55.2,43417.0,54.8964,54.9461,54.8964,54.9063,43417.0
2024-10-17 14:35:00,55.19,55.22,55.17,55.19,33107.0,54.8964,54.9262,54.8765,54.8964,33107.0
2024-10-17 14:40:00,55.19,55.25,55.15,55.25,74078.0,54.8964,54.9561,54.8566,54.9561,74078.0
2024-10-17 14:45:00,55.25,55.26,55.2,55.22,56070.0,54.9561,54.966,54.9063,54.9262,56070.0
2024-10-17 14:50:00,55.22,55.26,55.2,55.21,26387.0,54.9262,54.966,54.9063,54.9163,26387.0
2024-10-17 14:55:00,55.21,55.25,55.2,55.21,39233.0,54.9163,54.9561,54.9063,54.9163,39233.0
2024-10-17 15:00:00,55.22,55.23,55.06,55.12,74550.0,54.9262,54.9362,54.7671,54.8268,74550.0
2024-10-17 15:05:00,55.12,55.16,55.08,55.15,32937.0,54.8268,54.8666,54.787,54.8566,32937.0
2024-10-17 15:10:00,55.15,55.17,55.14,55.16,38584.0,54.8566,54.8765,54.8467,54.8666,38584.0
2024-10-17 15:15:00,55.16,55.18,55.09,55.13,45816.0,54.8666,54.8865,54.7969,54.8367,45816.0
2024-10-17 15:20:00,55.13,55.23,55.11,55.22,49287.0,54.8367,54.9362,54.8168,54.9262,49287.0
2024-10-17 15:25:00,55.23,55.25,55.17,55.18,73550.0,54.9362,54.9561,54.8765,54.8865,73550.0
2024-10-17 15:30:00,55.18,55.2,55.09,55.19,56159.0,54.8865,54.9063,54.7969,54.8964,56159.0
2024-10-17 15:35:00,55.19,55.23,55.18,55.22,52466.0,54.8964,54.9362,54.8865,54.9262,52466.0
2024-10-17 15:40:00,55.22,55.23,55.17,55.18,65692.0,54.9262,54.9362,54.8765,54.8865,65692.0
2024-10-17 15:45:00,55.18,55.24,55.12,55.23,93496.0,54.8865,54.9461,54.8268,54.9362,93496.0
2024-10-17 15:50:00,55.25,55.3,55.18,55.23,195298.0,54.9561,55.0058,54.8865,54.9362,195298.0
2024-10-17 15:55:00,55.22,55.29,55.17,55.26,552224.0,54.9262,54.9959,54.8765,54.966,552224.0
2024-10-18 09:30:00,55.55,55.55,54.86,55.06,315460.0,55.2545,55.2545,54.5682,54.7671,315460.0
2024-10-18 09:35:00,55.08,55.39,55.07,55.32,37452.0,54.787,55.0953,54.777,55.0257,37452.0
2024-10-18 09:40:00,55.31,55.42,55.21,55.38,63042.0,55.0158,55.1252,54.9163,55.0854,63042.0
2024-10-18 09:45:00,55.38,55.4,55.23,55.29,35070.0,55.0854,55.1053,54.9362,54.9959,35070.0
2024-10-18 09:50:00,55.29,55.34,55.21,55.34,30000.0,54.9959,55.0456,54.9163,55.0456,30000.0
2024-10-18 09:55:00,55.35,55.37,55.23,55.24,29102.0,55.0555,55.0754,54.9362,54.9461,29102.0
2024-10-18 10:00:00,55.23,55.32,55.14,55.31,51550.0,54.9362,55.0257,54.8467,55.0158,51550.0
2024-10-18 10:05:00,55.31,55.31,55.19,55.23,36842.0,55.0158,55.0158,54.8964,54.9362,36842.0
2024-10-18 10:10:00,55.24,55.3,55.16,55.16,50563.0,54.9461,55.0058,54.8666,54.8666,50563.0
2024-10-18 10:15:00,55.18,55.31,55.17,55.19,37593.0,54.8865,55.0158,54.8765,54.8964,37593.0
2024-10-18 10:20:00,55.2,55.36,55.16,55.3,215810.0,54.9063,55.0655,54.8666,55.0058,215810.0
2024-10-18 10:25:00,55.3,55.53,55.29,55.47,85757.0,55.0058,55.2346,54.9959,55.1749,85757.0
2024-10-18 10:30:00,55.49,55.65,55.46,55.61,122789.0,55.1948,55.354,55.165,55.3142,122789.0
2024-10-18 10:35:00,55.61,55.61,55.43,55.5,44097.0,55.3142,55.3142,55.1351,55.2047,44097.0
2024-10-18 10:40:00,55.5,55.62,55.5,55.62,76019.0,55.2047,55.3241,55.2047,55.3241,76019.0
2024-10-18 10:45:00,55.62,55.67,55.58,55.61,67963.0,55.3241,55.3738,55.2843,55.3142,67963.0
2024-10-18 10:50:00,55.61,55.82,55.56,55.8,123157.0,55.3142,55.523,55.2644,55.5032,123157.0
2024-10-18 10:55:00,55.8,55.95,55.8,55.94,184833.0,55.5032,55.6524,55.5032,55.6424,184833.0
2024-10-18 11:00:00,55.94,56.03,55.88,55.94,155191.0,55.6424,55.7319,55.5827,55.6424,155191.0
2024-10-18 11:05:00,55.93,55.97,55.87,55.9,71453.0,55.6325,55.6722,55.5728,55.6026,71453.0
2024-10-18 11:10:00,55.9,56.02,55.83,56.02,58149.0,55.6026,55.722,55.533,55.722,58149.0
2024-10-18 11:15:00,56.02,56.06,55.98,56.01,49078.0,55.722,55.7618,55.6822,55.712,49078.0
2024-10-18 11:20:00,56.01,56.09,55.97,56.08,52436.0,55.712,55.7916,55.6722,55.7817,52436.0
2024-10-18 11:25:00,56.08,56.17,56.01,56.15,65363.0,55.7817,55.8712,55.712,55.8513,65363.0
2024-10-18 11:30:00,56.16,56.2,56.1,56.11,87226.0,55.8612,55.901,55.8016,55.8115,87226.0
2024-10-18 11:35:00,56.1,56.21,56.08,56.21,39331.0,55.8016,55.911,55.7817,55.911,39331.0
2024-10-18 11:40:00,56.2,56.24,56.07,56.1,33764.0,55.901,55.9408,55.7717,55.8016,33764.0
2024-10-18 11:45:00,56.12,56.12,55.97,56.04,121486.0,55.8215,55.8215,55.6722,55.7419,121486.0
2024-10-18 11:50:00,56.02,56.06,55.92,55.95,178276.0,55.722,55.7618,55.6225,55.6524,178276.0
2024-10-18 11:55:00,55.94,56.04,55.87,56.04,46180.0,55.6424,55.7419,55.5728,55.7419,46180.0
2024-10-18 12:00:00,56.04,56.11,56.02,56.06,44873.0,55.7419,55.8115,55.722,55.7618,44873.0
2024-10-18 12:05:00,56.05,56.08,56.0,56.02,22001.0,55.7518,55.7817,55.7021,55.722,22001.0
2024-10-18 12:10:00,56.02,56.03,55.91,55.93,65846.0,55.722,55.7319,55.6126,55.6325,65846.0
2024-10-18 12:15:00,55.93,56.08,55.92,56.07,30137.0,55.6325,55.7817,55.6225,55.7717,30137.0
2024-10-18 12:20:00,56.07,56.08,56.03,56.04,12400.0,55.7717,55.7817,55.7319,55.7419,12400.0
2024-10-18 12:25:00,56.04,56.08,56.02,56.04,14445.0,55.7419,55.7817,55.722,55.7419,14445.0
2024-10-18 12:30:00,56.03,56.07,56.0,56.05,34106.0,55.7319,55.7717,55.7021,55.7518,34106.0
2024-10-18 12:35:00,56.04,56.09,56.03,56.08,28505.0,55.7419,55.7916,55.7319,55.7817,28505.0
2024-10-18 12:40:00,56.09,56.11,56.06,56.11,21517.0,55.7916,55.8115,55.7618,55.8115,21517.0
2024-10-18 12:45:00,56.12,56.12,56.04,56.05,39220.0,55.8215,55.8215,55.7419,55.7518,39220.0
2024-10-18 12:50:00,56.06,56.1,56.06,56.08,35407.0,55.7618,55.8016,55.7618,55.7817,35407.0
2024-10-18 12:55:00,56.08,56.11,56.0,56.01,34374.0,55.7817,55.8115,55.7021,55.712,34374.0
2024-10-18 13:00:00,56.02,56.07,56.0,56.06,21379.0,55.722,55.7717,55.7021,55.7618,21379.0
2024-10-18 13:05:00,56.05,56.06,56.0,56.04,26444.0,55.7518,55.7618,55.7021,55.7419,26444.0
2024-10-18 13:10:00,56.03,56.07,56.01,56.02,27446.0,55.7319,55.7717,55.712,55.722,27446.0
2024-10-18 13:15:00,56.02,56.02,55.95,55.97,38338.0,55.722,55.722,55.6524,55.6722,38338.0
2024-10-18 13:20:00,55.98,56.04,55.94,56.04,29218.0,55.6822,55.7419,55.6424,55.7419,29218.0
2024-10-18 13:25:00,56.04,56.09,56.01,56.08,35372.0,55.7419,55.7916,55.712,55.7817,35372.0
2024-10-18 13:30:00,56.08,56.11,56.06,56.1,56082.0,55.7817,55.8115,55.7618,55.8016,56082.0
2024-10-18 13:35:00,56.09,56.11,56.04,56.09,44095.0,55.7916,55.8115,55.7419,55.7916,44095.0
2024-10-18 13:40:00,56.09,56.09,55.98,56.05,129627.0,55.7916,55.7916,55.6822,55.7518,129627.0
2024-10-18 13:45:00,56.05,56.05,56.0,56.01,24256.0,55.7518,55.7518,55.7021,55.712,24256.0
2024-10-18 13:50:00,56.01,56.01,55.94,56.0,20522.0,55.712,55.712,55.6424,55.7021,20522.0
2024-10-18 13:55:00,56.0,56.02,55.95,55.98,44327.0,55.7021,55.722,55.6524,55.6822,44327.0
2024-10-18 14:00:00,55.97,55.98,55.88,55.91,38563.0,55.6722,55.6822,55.5827,55.6126,38563.0
2024-10-18 14:05:00,55.91,55.97,55.89,55.9,60490.0,55.6126,55.6722,55.5927,55.6026,60490.0
2024-10-18 14:10:00,55.9,55.95,55.9,55.94,25829.0,55.6026,55.6524,55.6026,55.6424,25829.0
2024-10-18 14:15:00,55.94,56.01,55.94,55.98,74608.0,55.6424,55.712,55.6424,55.6822,74608.0
2024-10-18 14:20:00,55.99,56.01,55.97,55.98,28174.0,55.6921,55.712,55.6722,55.6822,28174.0
2024-10-18 14:25:00,55.98,56.04,55.97,55.98,29970.0,55.6822,55.7419,55.6722,55.6822,29970.0
2024-10-18 14:30:00,55.99,56.01,55.96,55.97,38570.0,55.6921,55.712,55.6623,55.6722,38570.0
2024-10-18 14:35:00,55.97,55.97,55.91,55.97,25501.0,55.6722,55.6722,55.6126,55.6722,25501.0
2024-10-18 14:40:00,55.97,55.97,55.91,55.92,21114.0,55.6722,55.6722,55.6126,55.6225,21114.0
2024-10-18 14:45:00,55.91,55.93,55.89,55.92,21485.0,55.6126,55.6325,55.5927,55.6225,21485.0
2024-10-18 14:50:00,55.92,55.93,55.87,55.89,33469.0,55.6225,55.6325,55.5728,55.5927,33469.0
2024-10-18 14:55:00,55.89,55.94,55.88,55.89,26417.0,55.5927,55.6424,55.5827,55.5927,26417.0
2024-10-18 15:00:00,55.89,55.92,55.81,55.92,81746.0,55.5927,55.6225,55.5131,55.6225,81746.0
2024-10-18 15:05:00,55.92,55.95,55.87,55.89,45086.0,55.6225,55.6524,55.5728,55.5927,45086.0
2024-10-18 15:10:00,55.89,55.97,55.87,55.97,39778.0,55.5927,55.6722,55.5728,55.6722,39778.0
2024-10-18 15:15:00,55.97,56.0,55.9,55.96,148850.0,55.6722,55.7021,55.6026,55.6623,148850.0
2024-10-18 15:20:00,55.95,55.97,55.85,55.93,50409.0,55.6524,55.6722,55.5529,55.6325,50409.0
2024-10-18 15:25:00,55.91,56.01,55.91,55.96,57378.0,55.6126,55.712,55.6126,55.6623,57378.0
2024-10-18 15:30:00,55.95,55.95,55.9,55.91,86025.0,55.6524,55.6524,55.6026,55.6126,86025.0
2024-10-18 15:35:00,55.93,55.96,55.9,55.96,53359.0,55.6325,55.6623,55.6026,55.6623,53359.0
2024-10-18 15:40:00,55.96,55.96,55.82,55.85,127777.0,55.6623,55.6623,55.523,55.5529,127777.0
2024-10-18 15:45:00,55.85,55.91,55.84,55.87,205022.0,55.5529,55.6126,55.5429,55.5728,205022.0
2024-10-18 15:50:00,55.87,55.87,55.83,55.87,181552.0,55.5728,55.5728,55.533,55.5728,181552.0
2024-10-18 15:55:00,55.87,55.87,55.78,55.8,790064.0,55.5728,55.5728,55.4833,55.5032,790064.0
2024-10-21 09:30:00,54.68,55.2,54.45,54.89,401677.0,54.3891,54.9063,54.1603,54.598,401677.0
2024-10-21 09:35:00,54.88,54.88,54.45,54.52,130145.0,54.588,54.588,54.1603,54.23,130145.0
2024-10-21 09:40:00,54.53,54.68,54.49,54.55,109017.0,54.2399,54.3891,54.2001,54.2598,109017.0
2024-10-21 09:45:00,54.56,54.81,54.54,54.63,115174.0,54.2697,54.5184,54.2499,54.3394,115174.0
2024-10-21 09:50:00,54.63,54.84,54.63,54.8,83671.0,54.3394,54.5483,54.3394,54.5085,83671.0
2024-10-21 09:55:00,54.81,54.89,54.68,54.8,74579.0,54.5184,54.598,54.3891,54.5085,74579.0
2024-10-21 10:00:00,54.81,55.02,54.78,54.91,81344.0,54.5184,54.7273,54.4886,54.6179,81344.0
2024-10-21 10:05:00,54.92,54.96,54.68,54.78,42922.0,54.6278,54.6676,54.3891,54.4886,42922.0
2024-10-21 10:10:00,54.77,55.05,54.75,55.01,76735.0,54.4786,54.7571,54.4587,54.7174,76735.0
2024-10-21 10:15:00,55.0,55.12,55.0,55.12,39865.0,54.7074,54.8268,54.7074,54.8268,39865.0
2024-10-21 10:20:00,55.1,55.2,55.03,55.19,136699.0,54.8069,54.9063,54.7372,54.8964,136699.0
2024-10-21 10:25:00,55.2,55.21,54.97,54.99,187489.0,54.9063,54.9163,54.6776,54.6975,187489.0
2024-10-21 10:30:00,55.0,55.09,54.95,54.99,71574.0,54.7074,54.7969,54.6577,54.6975,71574.0
2024-10-21 10:35:00,55.0,55.12,54.96,55.01,47542.0,54.7074,54.8268,54.6676,54.7174,47542.0
2024-10-21 10:40:00,55.01,55.1,54.95,55.07,61120.0,54.7174,54.8069,54.6577,54.777,61120.0
2024-10-21 10:45:00,55.08,55.12,54.88,54.92,63798.0,54.787,54.8268,54.588,54.6278,63798.0
2024-10-21 10:50:00,54.93,55.06,54.92,55.02,50338.0,54.6378,54.7671,54.6278,54.7273,50338.0
2024-10-21 10:55:00,55.04,55.13,55.02,55.1,50216.0,54.7472,54.8367,54.7273,54.8069,50216.0
2024-10-21 11:00:00,55.11,55.15,55.06,55.09,67176.0,54.8168,54.8566,54.7671,54.7969,67176.0
2024-10-21 11:05:00,55.09,55.09,54.82,54.9,84158.0,54.7969,54.7969,54.5284,54.6079,84158.0
2024-10-21 11:10:00,54.89,54.99,54.87,54.95,44225.0,54.598,54.6975,54.5781,54.6577,44225.0
2024-10-21 11:15:00,54.95,54.99,54.92,54.93,47080.0,54.6577,54.6975,54.6278,54.6378,47080.0
2024-10-21 11:20:00,54.93,54.93,54.81,54.88,58886.0,54.6378,54.6378,54.5184,54.588,58886.0
2024-10-21 11:25:00,54.88,54.92,54.76,54.8,44079.0,54.588,54.6278,54.4687,54.5085,44079.0
2024-10-21 11:30:00,54.8,54.81,54.69,54.73,30895.0,54.5085,54.5184,54.3991,54.4388,30895.0
2024-10-21 11:35:00,54.74,54.81,54.73,54.8,26739.0,54.4488,54.5184,54.4388,54.5085,26739.0
2024-10-21 11:40:00,54.79,54.86,54.71,54.84,35262.0,54.4985,54.5682,54.419,54.5483,35262.0
2024-10-21 11:45:00,54.84,55.0,54.8,54.98,40038.0,54.5483,54.7074,54.5085,54.6875,40038.0
2024-10-21 11:50:00,54.99,55.08,54.99,55.05,82741.0,54.6975,54.787,54.6975,54.7571,82741.0
2024-10-21 11:55:00,55.05,55.13,55.04,55.05,42675.0,54.7571,54.8367,54.7472,54.7571,42675.0
2024-10-21 12:00:00,55.05,55.05,54.98,55.02,31244.0,54.7571,54.7571,54.6875,54.7273,31244.0
2024-10-21 12:05:00,55.02,55.05,54.95,54.96,35784.0,54.7273,54.7571,54.6577,54.6676,35784.0
2024-10-21 12:10:00,54.95,54.95,54.8,54.82,43708.0,54.6577,54.6577,54.5085,54.5284,43708.0
2024-10-21 12:15:00,54.82,54.87,54.78,54.87,28812.0,54.5284,54.5781,54.4886,54.5781,28812.0
2024-10-21 12:20:00,54.86,54.87,54.8,54.84,33798.0,54.5682,54.5781,54.5085,54.5483,33798.0
2024-10-21 12:25:00,54.83,54.85,54.8,54.83,32268.0,54.5383,54.5582,54.5085,54.5383,32268.0
2024-10-21 12:30:00,54.82,54.83,54.75,54.79,22235.0,54.5284,54.5383,54.4587,54.4985,22235.0
2024-10-21 12:35:00,54.79,54.8,54.7,54.72,28582.0,54.4985,54.5085,54.409,54.4289,28582.0
2024-10-21 12:40:00,54.72,54.76,54.72,54.72,31313.0,54.4289,54.4687,54.4289,54.4289,31313.0
2024-10-21 12:45:00,54.72,54.78,54.71,54.78,27410.0,54.4289,54.4886,54.419,54.4886,27410.0
2024-10-21 12:50:00,54.78,54.86,54.77,54.86,25667.0,54.4886,54.5682,54.4786,54.5682,25667.0
2024-10-21 12:55:00,54.86,54.88,54.83,54.86,24370.0,54.5682,54.588,54.5383,54.5682,24370.0
2024-10-21 13:00:00,54.85,54.91,54.83,54.84,20742.0,54.5582,54.6179,54.5383,54.5483,20742.0
2024-10-21 13:05:00,54.83,54.88,54.83,54.87,25816.0,54.5383,54.588,54.5383,54.5781,25816.0
2024-10-21 13:10:00,54.87,54.87,54.83,54.84,14778.0,54.5781,54.5781,54.5383,54.5483,14778.0
2024-10-21 13:15:00,54.84,54.85,54.76,54.77,56487.0,54.5483,54.5582,54.4687,54.4786,56487.0
2024-10-21 13:20:00,54.77,54.82,54.73,54.8,31266.0,54.4786,54.5284,54.4388,54.5085,31266.0
2024-10-21 13:25:00,54.8,54.83,54.77,54.79,26276.0,54.5085,54.5383,54.4786,54.4985,26276.0
2024-10-21 13:30:00,54.79,54.83,54.72,54.82,34325.0,54.4985,54.5383,54.4289,54.5284,34325.0
2024-10-21 13:35:00,54.82,54.83,54.79,54.82,17013.0,54.5284,54.5383,54.4985,54.5284,17013.0
2024-10-21 13:40:00,54.82,54.94,54.81,54.89,45665.0,54.5284,54.6477,54.5184,54.598,45665.0
2024-10-21 13:45:00,54.88,54.88,54.82,54.83,19330.0,54.588,54.588,54.5284,54.5383,19330.0
2024-10-21 13:50:00,54.83,54.88,54.83,54.84,15059.0,54.5383,54.588,54.5383,54.5483,15059.0
2024-10-21 13:55:00,54.85,54.88,54.82,54.86,18834.0,54.5582,54.588,54.5284,54.5682,18834.0
2024-10-21 14:00:00,54.86,54.87,54.77,54.79,26435.0,54.5682,54.5781,54.4786,54.4985,26435.0
2024-10-21 14:05:00,54.79,54.83,54.72,54.73,38990.0,54.4985,54.5383,54.4289,54.4388,38990.0
2024-10-21 14:10:00,54.72,54.77,54.7,54.77,28647.0,54.4289,54.4786,54.409,54.4786,28647.0
2024-10-21 14:15:00,54.77,54.78,54.73,54.76,20350.0,54.4786,54.4886,54.4388,54.4687,20350.0
2024-10-21 14:20:00,54.77,54.77,54.71,54.74,37973.0,54.4786,54.4786,54.419,54.4488,37973.0
2024-10-21 14:25:00,54.73,54.78,54.73,54.78,14462.0,54.4388,54.4886,54.4388,54.4886,14462.0
2024-10-21 14:30:00,54.78,54.82,54.76,54.77,26153.0,54.4886,54.5284,54.4687,54.4786,26153.0
2024-10-21 14:35:00,54.76,54.77,54.73,54.74,14007.0,54.4687,54.4786,54.4388,54.4488,14007.0
2024-10-21 14:40:00,54.75,54.77,54.71,54.72,17490.0,54.4587,54.4786,54.419,54.4289,17490.0
2024-10-21 14:45:00,54.72,54.77,54.72,54.76,14922.0,54.4289,54.4786,54.4289,54.4687,14922.0
2024-10-21 14:50:00,54.75,54.77,54.7,54.7,15967.0,54.4587,54.4786,54.409,54.409,15967.0
2024-10-21 14:55:00,54.71,54.73,54.7,54.73,25631.0,54.419,54.4388,54.409,54.4388,25631.0
2024-10-21 15:00:00,54.72,54.8,54.71,54.78,26293.0,54.4289,54.5085,54.419,54.4886,26293.0
2024-10-21 15:05:00,54.77,54.82,54.75,54.8,32516.0,54.4786,54.5284,54.4587,54.5085,32516.0
2024-10-21 15:10:00,54.82,54.89,54.8,54.89,25833.0,54.5284,54.598,54.5085,54.598,25833.0
2024-10-21 15:15:00,54.9,55.08,54.9,55.04,93658.0,54.6079,54.787,54.6079,54.7472,93658.0
2024-10-21 15:20:00,55.04,55.07,54.98,55.04,113126.0,54.7472,54.777,54.6875,54.7472,113126.0
2024-10-21 15:25:00,55.03,55.09,55.03,55.09,35058.0,54.7372,54.7969,54.7372,54.7969,35058.0
2024-10-21 15:30:00,55.07,55.09,55.03,55.07,45895.0,54.777,54.7969,54.7372,54.777,45895.0
2024-10-21 15:35:00,55.07,55.11,55.01,55.05,53209.0,54.777,54.8168,54.7174,54.7571,53209.0
2024-10-21 15:40:00,55.05,55.12,55.04,55.1,54596.0,54.7571,54.8268,54.7472,54.8069,54596.0
2024-10-21 15:45:00,55.09,55.12,54.99,55.12,79822.0,54.7969,54.8268,54.6975,54.8268,79822.0
2024-10-21 15:50:00,55.11,55.17,55.08,55.11,181991.0,54.8168,54.8765,54.787,54.8168,181991.0
2024-10-21 15:55:00,55.11,55.15,55.05,55.11,422161.0,54.8168,54.8566,54.7571,54.8168,422161.0
2024-10-22 09:30:00,55.08,55.22,54.26,54.53,210354.0,54.787,54.9262,53.9713,54.2399,210354.0
2024-10-22 09:35:00,54.51,54.56,54.23,54.4,59666.0,54.22,54.2697,53.9415,54.1106,59666.0
2024-10-22 09:40:00,54.39,54.45,54.17,54.17,168194.0,54.1007,54.1603,53.8818,53.8818,168194.0
2024-10-22 09:45:00,54.19,54.54,54.19,54.5,70837.0,53.9017,54.2499,53.9017,54.2101,70837.0
2024-10-22 09:50:00,54.51,54.59,54.43,54.59,55165.0,54.22,54.2996,54.1404,54.2996,55165.0
2024-10-22 09:55:00,54.57,54.57,54.4,54.5,54520.0,54.2797,54.2797,54.1106,54.2101,54520.0
2024-10-22 10:00:00,54.48,54.54,54.44,54.5,67654.0,54.1902,54.2499,54.1504,54.2101,67654.0
2024-10-22 10:05:00,54.5,54.52,54.3,54.44,66777.0,54.2101,54.23,54.0111,54.1504,66777.0
2024-10-22 10:10:00,54.43,54.49,54.32,54.37,24385.0,54.1404,54.2001,54.031,54.0808,24385.0
2024-10-22 10:15:00,54.37,54.4,54.26,54.29,39841.0,54.0808,54.1106,53.9713,54.0012,39841.0
2024-10-22 10:20:00,54.28,54.4,54.2,54.4,79693.0,53.9912,54.1106,53.9117,54.1106,79693.0
2024-10-22 10:25:00,54.39,54.4,54.23,54.25,30064.0,54.1007,54.1106,53.9415,53.9614,30064.0
2024-10-22 10:30:00,54.23,54.34,54.22,54.28,24094.0,53.9415,54.0509,53.9316,53.9912,24094.0
2024-10-22 10:35:00,54.28,54.36,54.27,54.35,12217.0,53.9912,54.0708,53.9813,54.0609,12217.0
2024-10-22 10:40:00,54.33,54.38,54.29,54.33,29928.0,54.041,54.0907,54.0012,54.041,29928.0
2024-10-22 10:45:00,54.32,54.38,54.3,54.37,18091.0,54.031,54.0907,54.0111,54.0808,18091.0
2024-10-22 10:50:00,54.36,54.39,54.28,54.31,36506.0,54.0708,54.1007,53.9912,54.0211,36506.0
2024-10-22 10:55:00,54.33,54.43,54.3,54.42,47349.0,54.041,54.1404,54.0111,54.1305,47349.0
2024-10-22 11:00:00,54.41,54.44,54.36,54.39,17185.0,54.1205,54.1504,54.0708,54.1007,17185.0
2024-10-22 11:05:00,54.4,54.47,54.37,54.46,26226.0,54.1106,54.1802,54.0808,54.1703,26226.0
2024-10-22 11:10:00,54.45,54.52,54.44,54.5,43692.0,54.1603,54.23,54.1504,54.2101,43692.0
2024-10-22 11:15:00,54.5,54.58,54.47,54.49,41587.0,54.2101,54.2896,54.1802,54.2001,41587.0
2024-10-22 11:20:00,54.5,54.52,54.45,54.51,47881.0,54.2101,54.23,54.1603,54.22,47881.0
2024-10-22 11:25:00,54.52,54.52,54.41,54.43,31368.0,54.23,54.23,54.1205,54.1404,31368.0
2024-10-22 11:30:00,54.43,54.45,54.4,54.44,24207.0,54.1404,54.1603,54.1106,54.1504,24207.0
2024-10-22 11:35:00,54.43,54.49,54.38,54.49,30903.0,54.1404,54.2001,54.0907,54.2001,30903.0
2024-10-22 11:40:00,54.49,54.51,54.44,54.48,26508.0,54.2001,54.22,54.1504,54.1902,26508.0
2024-10-22 11:45:00,54.49,54.62,54.48,54.6,42934.0,54.2001,54.3294,54.1902,54.3095,42934.0
2024-10-22 11:50:00,54.6,54.74,54.59,54.71,90560.0,54.3095,54.4488,54.2996,54.419,90560.0
2024-10-22 11:55:00,54.71,54.75,54.66,54.67,33840.0,54.419,54.4587,54.3692,54.3792,33840.0
2024-10-22 12:00:00,54.66,54.67,54.59,54.59,54425.0,54.3692,54.3792,54.2996,54.2996,54425.0
2024-10-22 12:05:00,54.6,54.6,54.49,54.5,35592.0,54.3095,54.3095,54.2001,54.2101,35592.0
2024-10-22 12:10:00,54.5,54.54,54.45,54.47,37165.0,54.2101,54.2499,54.1603,54.1802,37165.0
2024-10-22 12:15:00,54.48,54.52,54.46,54.5,20008.0,54.1902,54.23,54.1703,54.2101,20008.0
2024-10-22 12:20:00,54.49,54.5,54.43,54.45,27365.0,54.2001,54.2101,54.1404,54.1603,27365.0
2024-10-22 12:25:00,54.44,54.48,54.44,54.45,16597.0,54.1504,54.1902,54.1504,54.1603,16597.0
2024-10-22 12:30:00,54.44,54.58,54.43,54.57,26274.0,54.1504,54.2896,54.1404,54.2797,26274.0
2024-10-22 12:35:00,54.56,54.62,54.53,54.62,48931.0,54.2697,54.3294,54.2399,54.3294,48931.0
2024-10-22 12:40:00,54.63,54.64,54.58,54.61,42134.0,54.3394,54.3493,54.2896,54.3195,42134.0
2024-10-22 12:45:00,54.59,54.65,54.58,54.6,27437.0,54.2996,54.3593,54.2896,54.3095,27437.0
2024-10-22 12:50:00,54.6,54.62,54.57,54.58,26285.0,54.3095,54.3294,54.2797,54.2896,26285.0
2024-10-22 12:55:00,54.58,54.6,54.53,54.55,28339.0,54.2896,54.3095,54.2399,54.2598,28339.0
2024-10-22 13:00:00,54.54,54.58,54.5,54.58,26468.0,54.2499,54.2896,54.2101,54.2896,26468.0
2024-10-22 13:05:00,54.58,54.77,54.57,54.77,60632.0,54.2896,54.4786,54.2797,54.4786,60632.0
2024-10-22 13:10:00,54.77,54.93,54.74,54.92,42719.0,54.4786,54.6378,54.4488,54.6278,42719.0
2024-10-22 13:15:00,54.91,55.0,54.89,54.98,38317.0,54.6179,54.7074,54.598,54.6875,38317.0
2024-10-22 13:20:00,54.98,55.13,54.98,55.11,61932.0,54.6875,54.8367,54.6875,54.8168,61932.0
2024-10-22 13:25:00,55.11,55.12,55.05,55.06,39386.0,54.8168,54.8268,54.7571,54.7671,39386.0
2024-10-22 13:30:00,55.07,55.08,55.02,55.06,29760.0,54.777,54.787,54.7273,54.7671,29760.0
2024-10-22 13:35:00,55.05,55.1,55.04,55.08,16109.0,54.7571,54.8069,54.7472,54.787,16109.0
2024-10-22 13:40:00,55.08,55.15,55.07,55.1,47389.0,54.787,54.8566,54.777,54.8069,47389.0
2024-10-22 13:45:00,55.1,55.16,55.09,55.11,24609.0,54.8069,54.8666,54.7969,54.8168,24609.0
2024-10-22 13:50:00,55.11,55.13,54.92,54.95,144208.0,54.8168,54.8367,54.6278,54.6577,144208.0
2024-10-22 13:55:00,54.96,54.99,54.92,54.92,23515.0,54.6676,54.6975,54.6278,54.6278,23515.0
2024-10-22 14:00:00,54.92,55.04,54.92,55.02,22022.0,54.6278,54.7472,54.6278,54.7273,22022.0
2024-10-22 14:05:00,55.02,55.06,54.96,54.99,34984.0,54.7273,54.7671,54.6676,54.6975,34984.0
2024-10-22 14:10:00,54.98,54.98,54.9,54.91,18090.0,54.6875,54.6875,54.6079,54.6179,18090.0
2024-10-22 14:15:00,54.91,54.93,54.85,54.87,43451.0,54.6179,54.6378,54.5582,54.5781,43451.0
2024-10-22 14:20:00,54.87,54.88,54.79,54.81,31901.0,54.5781,54.588,54.4985,54.5184,31901.0
2024-10-22 14:25:00,54.8,54.89,54.8,54.83,20343.0,54.5085,54.598,54.5085,54.5383,20343.0
2024-10-22 14:30:00,54.83,54.88,54.82,54.85,18816.0,54.5383,54.588,54.5284,54.5582,18816.0
2024-10-22 14:35:00,54.84,54.86,54.81,54.81,31458.0,54.5483,54.5682,54.5184,54.5184,31458.0
2024-10-22 14:40:00,54.82,54.84,54.75,54.76,40556.0,54.5284,54.5483,54.4587,54.4687,40556.0
2024-10-22 14:45:00,54.75,54.83,54.75,54.83,23120.0,54.4587,54.5383,54.4587,54.5383,23120.0
2024-10-22 14:50:00,54.83,54.84,54.75,54.78,21041.0,54.5383,54.5483,54.4587,54.4886,21041.0
2024-10-22 14:55:00,54.78,54.78,54.68,54.71,51388.0,54.4886,54.4886,54.3891,54.419,51388.0
2024-10-22 15:00:00,54.7,54.7,54.65,54.7,42754.0,54.409,54.409,54.3593,54.409,42754.0
2024-10-22 15:05:00,54.7,54.84,54.7,54.84,33194.0,54.409,54.5483,54.409,54.5483,33194.0
2024-10-22 15:10:00,54.84,54.84,54.77,54.81,27211.0,54.5483,54.5483,54.4786,54.5184,27211.0
2024-10-22 15:15:00,54.81,54.83,54.76,54.79,29335.0,54.5184,54.5383,54.4687,54.4985,29335.0
2024-10-22 15:20:00,54.8,54.82,54.74,54.75,26548.0,54.5085,54.5284,54.4488,54.4587,26548.0
2024-10-22 15:25:00,54.75,54.78,54.72,54.77,37897.0,54.4587,54.4886,54.4289,54.4786,37897.0
2024-10-22 15:30:00,54.77,54.84,54.75,54.83,57830.0,54.4786,54.5483,54.4587,54.5383,57830.0
2024-10-22 15:35:00,54.84,54.86,54.82,54.83,34339.0,54.5483,54.5682,54.5284,54.5383,34339.0
2024-10-22 15:40:00,54.82,54.89,54.77,54.83,58674.0,54.5284,54.598,54.4786,54.5383,58674.0
2024-10-22 15:45:00,54.83,54.92,54.81,54.88,61100.0,54.5383,54.6278,54.5184,54.588,61100.0
2024-10-22 15:50:00,54.88,54.93,54.82,54.9,115234.0,54.588,54.6378,54.5284,54.6079,115234.0
2024-10-22 15:55:00,54.9,54.9,54.76,54.8,249922.0,54.6079,54.6079,54.4687,54.5085,249922.0
2024-10-23 09:30:00,54.39,54.96,54.39,54.96,135304.0,54.1007,54.6676,54.1007,54.6676,135304.0
2024-10-23 09:35:00,54.98,54.98,54.67,54.71,48787.0,54.6875,54.6875,54.3792,54.419,48787.0
2024-10-23 09:40:00,54.69,54.98,54.63,54.98,49388.0,54.3991,54.6875,54.3394,54.6875,49388.0
2024-10-23 09:45:00,54.98,55.02,54.77,54.85,49471.0,54.6875,54.7273,54.4786,54.5582,49471.0
2024-10-23 09:50:00,54.86,54.96,54.77,54.91,43168.0,54.5682,54.6676,54.4786,54.6179,43168.0
2024-10-23 09:55:00,54.93,54.93,54.77,54.79,52095.0,54.6378,54.6378,54.4786,54.4985,52095.0
2024-10-23 10:00:00,54.78,55.0,54.75,54.96,51992.0,54.4886,54.7074,54.4587,54.6676,51992.0
2024-10-23 10:05:00,54.94,55.02,54.84,55.02,30137.0,54.6477,54.7273,54.5483,54.7273,30137.0
2024-10-23 10:10:00,55.03,55.09,54.9,54.91,44127.0,54.7372,54.7969,54.6079,54.6179,44127.0
2024-10-23 10:15:00,54.9,54.9,54.72,54.79,43088.0,54.6079,54.6079,54.4289,54.4985,43088.0
2024-10-23 10:20:00,54.79,54.87,54.76,54.85,33331.0,54.4985,54.5781,54.4687,54.5582,33331.0
2024-10-23 10:25:00,54.86,54.92,54.82,54.89,26989.0,54.5682,54.6278,54.5284,54.598,26989.0
2024-10-23 10:30:00,54.89,54.98,54.88,54.95,39910.0,54.598,54.6875,54.588,54.6577,39910.0
2024-10-23 10:35:00,54.95,55.0,54.94,54.98,46766.0,54.6577,54.7074,54.6477,54.6875,46766.0
2024-10-23 10:40:00,54.99,55.02,54.94,55.01,20271.0,54.6975,54.7273,54.6477,54.7174,20271.0
2024-10-23 10:45:00,55.0,55.04,54.92,54.93,27293.0,54.7074,54.7472,54.6278,54.6378,27293.0
2024-10-23 10:50:00,54.93,54.94,54.74,54.76,52119.0,54.6378,54.6477,54.4488,54.4687,52119.0
2024-10-23 10:55:00,54.76,54.83,54.75,54.8,27022.0,54.4687,54.5383,54.4587,54.5085,27022.0
2024-10-23 11:00:00,54.8,54.81,54.68,54.69,53266.0,54.5085,54.5184,54.3891,54.3991,53266.0
2024-10-23 11:05:00,54.68,54.69,54.56,54.62,37677.0,54.3891,54.3991,54.2697,54.3294,37677.0
2024-10-23 11:10:00,54.62,54.63,54.45,54.48,54604.0,54.3294,54.3394,54.1603,54.1902,54604.0
2024-10-23 11:15:00,54.48,54.63,54.46,54.61,54877.0,54.1902,54.3394,54.1703,54.3195,54877.0
2024-10-23 11:20:00,54.6,54.68,54.58,54.67,33005.0,54.3095,54.3891,54.2896,54.3792,33005.0
2024-10-23 11:25:00,54.68,54.68,54.59,54.62,16664.0,54.3891,54.3891,54.2996,54.3294,16664.0
2024-10-23 11:30:00,54.62,54.72,54.6,54.72,18037.0,54.3294,54.4289,54.3095,54.4289,18037.0
2024-10-23 11:35:00,54.73,54.83,54.72,54.77,48189.0,54.4388,54.5383,54.4289,54.4786,48189.0
2024-10-23 11:40:00,54.77,54.8,54.74,54.77,21352.0,54.4786,54.5085,54.4488,54.4786,21352.0
2024-10-23 11:45:00,54.77,54.78,54.68,54.7,31888.0,54.4786,54.4886,54.3891,54.409,31888.0
2024-10-23 11:50:00,54.7,54.74,54.67,54.73,50283.0,54.409,54.4488,54.3792,54.4388,50283.0
2024-10-23 11:55:00,54.72,54.74,54.69,54.7,14414.0,54.4289,54.4488,54.3991,54.409,14414.0
2024-10-23 12:00:00,54.7,54.75,54.62,54.69,63317.0,54.409,54.4587,54.3294,54.3991,63317.0
2024-10-23 12:05:00,54.69,54.74,54.68,54.71,21214.0,54.3991,54.4488,54.3891,54.419,21214.0
2024-10-23 12:10:00,54.71,54.72,54.67,54.7,16630.0,54.419,54.4289,54.3792,54.409,16630.0
2024-10-23 12:15:00,54.7,54.79,54.69,54.74,35005.0,54.409,54.4985,54.3991,54.4488,35005.0
2024-10-23 12:20:00,54.75,54.75,54.67,54.68,22255.0,54.4587,54.4587,54.3792,54.3891,22255.0
2024-10-23 12:25:00,54.69,54.71,54.65,54.66,10820.0,54.3991,54.419,54.3593,54.3692,10820.0
2024-10-23 12:30:00,54.66,54.67,54.61,54.66,20304.0,54.3692,54.3792,54.3195,54.3692,20304.0
2024-10-23 12:35:00,54.69,54.7,54.65,54.65,14055.0,54.3991,54.409,54.3593,54.3593,14055.0
2024-10-23 12:40:00,54.66,54.72,54.66,54.7,11774.0,54.3692,54.4289,54.3692,54.409,11774.0
2024-10-23 12:45:00,54.7,54.73,54.69,54.73,11685.0,54.409,54.4388,54.3991,54.4388,11685.0
2024-10-23 12:50:00,54.74,54.76,54.72,54.73,16857.0,54.4488,54.4687,54.4289,54.4388,16857.0
2024-10-23 12:55:00,54.72,54.75,54.68,54.69,27108.0,54.4289,54.4587,54.3891,54.3991,27108.0
2024-10-23 13:00:00,54.68,54.74,54.58,54.59,23251.0,54.3891,54.4488,54.2896,54.2996,23251.0
2024-10-23 13:05:00,54.59,54.65,54.58,54.61,29281.0,54.2996,54.3593,54.2896,54.3195,29281.0
2024-10-23 13:10:00,54.6,54.62,54.55,54.56,15185.0,54.3095,54.3294,54.2598,54.2697,15185.0
2024-10-23 13:15:00,54.57,54.58,54.54,54.55,26988.0,54.2797,54.2896,54.2499,54.2598,26988.0
2024-10-23 13:20:00,54.56,54.64,54.54,54.62,20739.0,54.2697,54.3493,54.2499,54.3294,20739.0
2024-10-23 13:25:00,54.62,54.68,54.62,54.67,19399.0,54.3294,54.3891,54.3294,54.3792,19399.0
2024-10-23 13:30:00,54.68,54.68,54.6,54.61,15229.0,54.3891,54.3891,54.3095,54.3195,15229.0
2024-10-23 13:35:00,54.6,54.62,54.58,54.6,21729.0,54.3095,54.3294,54.2896,54.3095,21729.0
2024-10-23 13:40:00,54.6,54.63,54.57,54.57,24589.0,54.3095,54.3394,54.2797,54.2797,24589.0
2024-10-23 13:45:00,54.56,54.59,54.47,54.53,121416.0,54.2697,54.2996,54.1802,54.2399,121416.0
2024-10-23 13:50:00,54.52,54.56,54.51,54.55,14703.0,54.23,54.2697,54.22,54.2598,14703.0
2024-10-23 13:55:00,54.55,54.57,54.5,54.5,15710.0,54.2598,54.2797,54.2101,54.2101,15710.0
2024-10-23 14:00:00,54.49,54.5,54.37,54.37,46482.0,54.2001,54.2101,54.0808,54.0808,46482.0
2024-10-23 14:05:00,54.36,54.39,54.31,54.35,43229.0,54.0708,54.1007,54.0211,54.0609,43229.0
2024-10-23 14:10:00,54.35,54.37,54.27,54.37,53165.0,54.0609,54.0808,53.9813,54.0808,53165.0
2024-10-23 14:15:00,54.37,54.39,54.23,54.26,36981.0,54.0808,54.1007,53.9415,53.9713,36981.0
2024-10-23 14:20:00,54.26,54.34,54.26,54.33,38683.0,53.9713,54.0509,53.9713,54.041,38683.0
2024-10-23 14:25:00,54.32,54.4,54.31,54.38,54069.0,54.031,54.1106,54.0211,54.0907,54069.0
2024-10-23 14:30:00,54.37,54.52,54.36,54.47,23014.0,54.0808,54.23,54.0708,54.1802,23014.0
2024-10-23 14:35:00,54.47,54.52,54.45,54.46,24436.0,54.1802,54.23,54.1603,54.1703,24436.0
2024-10-23 14:40:00,54.45,54.51,54.44,54.48,20085.0,54.1603,54.22,54.1504,54.1902,20085.0
2024-10-23 14:45:00,54.48,54.55,54.48,54.53,41478.0,54.1902,54.2598,54.1902,54.2399,41478.0
2024-10-23 14:50:00,54.53,54.54,54.49,54.5,18215.0,54.2399,54.2499,54.2001,54.2101,18215.0
2024-10-23 14:55:00,54.5,54.53,54.48,54.5,26667.0,54.2101,54.2399,54.1902,54.2101,26667.0
2024-10-23 15:00:00,54.48,54.49,54.42,54.44,25032.0,54.1902,54.2001,54.1305,54.1504,25032.0
2024-10-23 15:05:00,54.44,54.45,54.35,54.39,61149.0,54.1504,54.1603,54.0609,54.1007,61149.0
2024-10-23 15:10:00,54.39,54.47,54.39,54.43,34436.0,54.1007,54.1802,54.1007,54.1404,34436.0
2024-10-23 15:15:00,54.43,54.55,54.42,54.53,40392.0,54.1404,54.2598,54.1305,54.2399,40392.0
2024-10-23 15:20:00,54.52,54.53,54.39,54.41,60044.0,54.23,54.2399,54.1007,54.1205,60044.0
2024-10-23 15:25:00,54.4,54.59,54.39,54.55,48809.0,54.1106,54.2996,54.1007,54.2598,48809.0
2024-10-23 15:30:00,54.54,54.59,54.5,54.55,52719.0,54.2499,54.2996,54.2101,54.2598,52719.0
2024-10-23 15:35:00,54.55,54.56,54.51,54.56,25793.0,54.2598,54.2697,54.22,54.2697,25793.0
2024-10-23 15:40:00,54.55,54.55,54.43,54.48,54336.0,54.2598,54.2598,54.1404,54.1902,54336.0
2024-10-23 15:45:00,54.47,54.47,54.43,54.46,64627.0,54.1802,54.1802,54.1404,54.1703,64627.0
2024-10-23 15:50:00,54.46,54.5,54.37,54.48,88066.0,54.1703,54.2101,54.0808,54.1902,88066.0
2024-10-23 15:55:00,54.48,54.7,54.47,54.65,425293.0,54.1902,54.409,54.1802,54.3593,425293.0
2024-10-24 09:30:00,55.28,55.76,55.13,55.18,228509.0,54.9859,55.4634,54.8367,54.8865,228509.0
2024-10-24 09:35:00,55.18,55.49,54.86,55.48,119365.0,54.8865,55.1948,54.5682,55.1849,119365.0
2024-10-24 09:40:00,55.49,55.49,55.13,55.21,78542.0,55.1948,55.1948,54.8367,54.9163,78542.0
2024-10-24 09:45:00,55.22,55.57,55.13,55.43,93599.0,54.9262,55.2744,54.8367,55.1351,93599.0
2024-10-24 09:50:00,55.41,55.43,55.1,55.21,67664.0,55.1152,55.1351,54.8069,54.9163,67664.0
2024-10-24 09:55:00,55.25,55.26,54.91,55.01,86264.0,54.9561,54.966,54.6179,54.7174,86264.0
2024-10-24 10:00:00,55.0,55.0,54.54,54.59,96461.0,54.7074,54.7074,54.2499,54.2996,96461.0
2024-10-24 10:05:00,54.6,54.61,54.18,54.23,125737.0,54.3095,54.3195,53.8918,53.9415,125737.0
2024-10-24 10:10:00,54.24,54.34,54.11,54.28,68364.0,53.9515,54.0509,53.8221,53.9912,68364.0
2024-10-24 10:15:00,54.26,54.39,54.17,54.33,67183.0,53.9713,54.1007,53.8818,54.041,67183.0
2024-10-24 10:20:00,54.33,54.5,54.3,54.45,26655.0,54.041,54.2101,54.0111,54.1603,26655.0
2024-10-24 10:25:00,54.46,54.51,54.39,54.45,38488.0,54.1703,54.22,54.1007,54.1603,38488.0
2024-10-24 10:30:00,54.43,54.54,54.35,54.49,30944.0,54.1404,54.2499,54.0609,54.2001,30944.0
2024-10-24 10:35:00,54.48,54.51,54.43,54.51,25947.0,54.1902,54.22,54.1404,54.22,25947.0
2024-10-24 10:40:00,54.5,54.59,54.47,54.58,17898.0,54.2101,54.2996,54.1802,54.2896,17898.0
2024-10-24 10:45:00,54.56,54.58,54.42,54.58,22379.0,54.2697,54.2896,54.1305,54.2896,22379.0
2024-10-24 10:50:00,54.58,54.65,54.56,54.57,32464.0,54.2896,54.3593,54.2697,54.2797,32464.0
2024-10-24 10:55:00,54.56,54.74,54.56,54.74,27818.0,54.2697,54.4488,54.2697,54.4488,27818.0
2024-10-24 11:00:00,54.72,54.75,54.64,54.67,31415.0,54.4289,54.4587,54.3493,54.3792,31415.0
2024-10-24 11:05:00,54.66,54.76,54.61,54.66,27832.0,54.3692,54.4687,54.3195,54.3692,27832.0
2024-10-24 11:10:00,54.65,54.85,54.62,54.84,48317.0,54.3593,54.5582,54.3294,54.5483,48317.0
2024-10-24 11:15:00,54.84,54.92,54.81,54.89,51928.0,54.5483,54.6278,54.5184,54.598,51928.0
2024-10-24 11:20:00,54.88,54.88,54.66,54.73,26753.0,54.588,54.588,54.3692,54.4388,26753.0
2024-10-24 11:25:00,54.73,54.75,54.6,54.64,22063.0,54.4388,54.4587,54.3095,54.3493,22063.0
2024-10-24 11:30:00,54.63,54.68,54.56,54.59,38078.0,54.3394,54.3891,54.2697,54.2996,38078.0
2024-10-24 11:35:00,54.57,54.73,54.56,54.65,22332.0,54.2797,54.4388,54.2697,54.3593,22332.0
2024-10-24 11:40:00,54.66,54.68,54.6,54.64,25947.0,54.3692,54.3891,54.3095,54.3493,25947.0
2024-10-24 11:45:00,54.65,54.66,54.55,54.57,32232.0,54.3593,54.3692,54.2598,54.2797,32232.0
2024-10-24 11:50:00,54.57,54.57,54.31,54.37,245145.0,54.2797,54.2797,54.0211,54.0808,245145.0
2024-10-24 11:55:00,54.39,54.44,54.3,54.34,23729.0,54.1007,54.1504,54.0111,54.0509,23729.0
2024-10-24 12:00:00,54.36,54.36,54.24,54.26,31110.0,54.0708,54.0708,53.9515,53.9713,31110.0
2024-10-24 12:05:00,54.26,54.3,54.16,54.18,21880.0,53.9713,54.0111,53.8719,53.8918,21880.0
2024-10-24 12:10:00,54.19,54.25,54.17,54.24,21722.0,53.9017,53.9614,53.8818,53.9515,21722.0
2024-10-24 12:15:00,54.23,54.25,54.16,54.2,18691.0,53.9415,53.9614,53.8719,53.9117,18691.0
2024-10-24 12:20:00,54.2,54.2,54.14,54.19,11984.0,53.9117,53.9117,53.852,53.9017,11984.0
2024-10-24 12:25:00,54.18,54.24,54.18,54.23,20815.0,53.8918,53.9515,53.8918,53.9415,20815.0
2024-10-24 12:30:00,54.22,54.31,54.22,54.28,22878.0,53.9316,54.0211,53.9316,53.9912,22878.0
2024-10-24 12:35:00,54.29,54.3,54.24,54.25,29113.0,54.0012,54.0111,53.9515,53.9614,29113.0
2024-10-24 12:40:00,54.26,54.31,54.24,54.26,22898.0,53.9713,54.0211,53.9515,53.9713,22898.0
2024-10-24 12:45:00,54.26,54.29,54.25,54.28,12263.0,53.9713,54.0012,53.9614,53.9912,12263.0
2024-10-24 12:50:00,54.26,54.28,54.21,54.25,12991.0,53.9713,53.9912,53.9216,53.9614,12991.0
2024-10-24 12:55:00,54.25,54.27,54.22,54.27,8634.0,53.9614,53.9813,53.9316,53.9813,8634.0
2024-10-24 13:00:00,54.27,54.46,54.26,54.46,45898.0,53.9813,54.1703,53.9713,54.1703,45898.0
2024-10-24 13:05:00,54.44,54.48,54.42,54.44,11804.0,54.1504,54.1902,54.1305,54.1504,11804.0
2024-10-24 13:10:00,54.46,54.5,54.42,54.44,14378.0,54.1703,54.2101,54.1305,54.1504,14378.0
2024-10-24 13:15:00,54.44,54.45,54.35,54.4,20646.0,54.1504,54.1603,54.0609,54.1106,20646.0
2024-10-24 13:20:00,54.39,54.39,54.28,54.3,19964.0,54.1007,54.1007,53.9912,54.0111,19964.0
2024-10-24 13:25:00,54.3,54.34,54.28,54.34,10813.0,54.0111,54.0509,53.9912,54.0509,10813.0
2024-10-24 13:30:00,54.33,54.46,54.33,54.42,29894.0,54.041,54.1703,54.041,54.1305,29894.0
2024-10-24 13:35:00,54.42,54.47,54.39,54.44,30777.0,54.1305,54.1802,54.1007,54.1504,30777.0
2024-10-24 13:40:00,54.45,54.53,54.44,54.5,36432.0,54.1603,54.2399,54.1504,54.2101,36432.0
2024-10-24 13:45:00,54.47,54.51,54.41,54.43,39527.0,54.1802,54.22,54.1205,54.1404,39527.0
2024-10-24 13:50:00,54.42,54.55,54.4,54.53,28745.0,54.1305,54.2598,54.1106,54.2399,28745.0
2024-10-24 13:55:00,54.53,54.58,54.49,54.49,17405.0,54.2399,54.2896,54.2001,54.2001,17405.0
2024-10-24 14:00:00,54.48,54.51,54.46,54.5,16422.0,54.1902,54.22,54.1703,54.2101,16422.0
2024-10-24 14:05:00,54.5,54.56,54.12,54.38,121776.0,54.2101,54.2697,53.8321,54.0907,121776.0
2024-10-24 14:10:00,54.37,54.64,54.37,54.63,46950.0,54.0808,54.3493,54.0808,54.3394,46950.0
2024-10-24 14:15:00,54.63,54.76,54.59,54.71,25979.0,54.3394,54.4687,54.2996,54.419,25979.0
2024-10-24 14:20:00,54.69,54.89,54.69,54.88,59457.0,54.3991,54.598,54.3991,54.588,59457.0
2024-10-24 14:25:00,54.86,54.86,54.78,54.8,27998.0,54.5682,54.5682,54.4886,54.5085,27998.0
2024-10-24 14:30:00,54.8,54.83,54.72,54.73,19274.0,54.5085,54.5383,54.4289,54.4388,19274.0
2024-10-24 14:35:00,54.74,54.76,54.71,54.72,19995.0,54.4488,54.4687,54.419,54.4289,19995.0
2024-10-24 14:40:00,54.72,54.73,54.66,54.72,33950.0,54.4289,54.4388,54.3692,54.4289,33950.0
2024-10-24 14:45:00,54.71,54.74,54.67,54.72,34037.0,54.419,54.4488,54.3792,54.4289,34037.0
2024-10-24 14:50:00,54.72,54.82,54.72,54.8,24906.0,54.4289,54.5284,54.4289,54.5085,24906.0
2024-10-24 14:55:00,54.8,54.86,54.78,54.82,27534.0,54.5085,54.5682,54.4886,54.5284,27534.0
2024-10-24 15:00:00,54.81,54.82,54.75,54.75,25106.0,54.5184,54.5284,54.4587,54.4587,25106.0
2024-10-24 15:05:00,54.76,54.78,54.73,54.76,26057.0,54.4687,54.4886,54.4388,54.4687,26057.0
2024-10-24 15:10:00,54.76,54.84,54.7,54.8,65735.0,54.4687,54.5483,54.409,54.5085,65735.0
2024-10-24 15:15:00,54.8,54.85,54.78,54.82,28584.0,54.5085,54.5582,54.4886,54.5284,28584.0
2024-10-24 15:20:00,54.81,54.81,54.71,54.73,32445.0,54.5184,54.5184,54.419,54.4388,32445.0
2024-10-24 15:25:00,54.73,54.8,54.73,54.73,27686.0,54.4388,54.5085,54.4388,54.4388,27686.0
2024-10-24 15:30:00,54.71,54.85,54.68,54.8,33309.0,54.419,54.5582,54.3891,54.5085,33309.0
2024-10-24 15:35:00,54.8,54.81,54.75,54.8,26325.0,54.5085,54.5184,54.4587,54.5085,26325.0
2024-10-24 15:40:00,54.79,54.87,54.79,54.82,43058.0,54.4985,54.5781,54.4985,54.5284,43058.0
2024-10-24 15:45:00,54.82,54.91,54.8,54.87,53462.0,54.5284,54.6179,54.5085,54.5781,53462.0
2024-10-24 15:50:00,54.87,54.93,54.79,54.91,90602.0,54.5781,54.6378,54.4985,54.6179,90602.0
2024-10-24 15:55:00,54.91,54.93,54.75,54.78,310140.0,54.6179,54.6378,54.4587,54.4886,310140.0
2024-10-25 09:30:00,55.0,55.21,54.84,55.05,132905.0,54.7074,54.9163,54.5483,54.7571,132905.0
2024-10-25 09:35:00,55.0,55.09,54.84,55.02,50726.0,54.7074,54.7969,54.5483,54.7273,50726.0
2024-10-25 09:40:00,55.0,55.0,54.66,54.98,55160.0,54.7074,54.7074,54.3692,54.6875,55160.0
2024-10-25 09:45:00,54.98,55.08,54.9,54.98,51510.0,54.6875,54.787,54.6079,54.6875,51510.0
2024-10-25 09:50:00,54.98,55.16,54.86,54.87,96544.0,54.6875,54.8666,54.5682,54.5781,96544.0
2024-10-25 09:55:00,54.88,54.89,54.69,54.77,67611.0,54.588,54.598,54.3991,54.4786,67611.0
2024-10-25 10:00:00,54.79,54.95,54.76,54.87,39570.0,54.4985,54.6577,54.4687,54.5781,39570.0
2024-10-25 10:05:00,54.88,54.97,54.79,54.86,39879.0,54.588,54.6776,54.4985,54.5682,39879.0
2024-10-25 10:10:00,54.84,55.07,54.79,54.99,48648.0,54.5483,54.777,54.4985,54.6975,48648.0
2024-10-25 10:15:00,54.98,55.08,54.89,55.04,43854.0,54.6875,54.787,54.598,54.7472,43854.0
2024-10-25 10:20:00,55.07,55.25,55.03,55.24,111149.0,54.777,54.9561,54.7372,54.9461,111149.0
2024-10-25 10:25:00,55.23,55.27,55.03,55.22,38150.0,54.9362,54.976,54.7372,54.9262,38150.0
2024-10-25 10:30:00,55.22,55.22,55.01,55.18,42365.0,54.9262,54.9262,54.7174,54.8865,42365.0
2024-10-25 10:35:00,55.17,55.17,55.0,55.04,29283.0,54.8765,54.8765,54.7074,54.7472,29283.0
2024-10-25 10:40:00,55.03,55.04,54.91,54.95,29227.0,54.7372,54.7472,54.6179,54.6577,29227.0
2024-10-25 10:45:00,54.95,55.0,54.85,54.91,145161.0,54.6577,54.7074,54.5582,54.6179,145161.0
2024-10-25 10:50:00,54.91,55.13,54.9,55.08,57799.0,54.6179,54.8367,54.6079,54.787,57799.0
2024-10-25 10:55:00,55.1,55.11,55.0,55.07,41839.0,54.8069,54.8168,54.7074,54.777,41839.0
2024-10-25 11:00:00,55.07,55.1,54.94,54.95,87790.0,54.777,54.8069,54.6477,54.6577,87790.0
2024-10-25 11:05:00,54.96,55.05,54.95,55.0,27511.0,54.6676,54.7571,54.6577,54.7074,27511.0
2024-10-25 11:10:00,55.01,55.03,54.85,54.9,30048.0,54.7174,54.7372,54.5582,54.6079,30048.0
2024-10-25 11:15:00,54.9,54.96,54.88,54.93,54980.0,54.6079,54.6676,54.588,54.6378,54980.0
2024-10-25 11:20:00,54.92,54.93,54.67,54.7,59769.0,54.6278,54.6378,54.3792,54.409,59769.0
2024-10-25 11:25:00,54.7,54.79,54.6,54.62,50772.0,54.409,54.4985,54.3095,54.3294,50772.0
2024-10-25 11:30:00,54.62,54.69,54.59,54.68,51125.0,54.3294,54.3991,54.2996,54.3891,51125.0
2024-10-25 11:35:00,54.66,54.7,54.62,54.66,30415.0,54.3692,54.409,54.3294,54.3692,30415.0
2024-10-25 11:40:00,54.65,54.66,54.43,54.45,71053.0,54.3593,54.3692,54.1404,54.1603,71053.0
2024-10-25 11:45:00,54.45,54.51,54.43,54.48,26303.0,54.1603,54.22,54.1404,54.1902,26303.0
2024-10-25 11:50:00,54.48,54.48,54.36,54.37,35168.0,54.1902,54.1902,54.0708,54.0808,35168.0
2024-10-25 11:55:00,54.36,54.44,54.33,54.34,46548.0,54.0708,54.1504,54.041,54.0509,46548.0
2024-10-25 12:00:00,54.34,54.35,54.19,54.29,65769.0,54.0509,54.0609,53.9017,54.0012,65769.0
2024-10-25 12:05:00,54.28,54.44,54.26,54.4,37089.0,53.9912,54.1504,53.9713,54.1106,37089.0
2024-10-25 12:10:00,54.4,54.46,54.38,54.46,47772.0,54.1106,54.1703,54.0907,54.1703,47772.0
2024-10-25 12:15:00,54.44,54.45,54.37,54.42,20883.0,54.1504,54.1603,54.0808,54.1305,20883.0
2024-10-25 12:20:00,54.41,54.49,54.4,54.42,42139.0,54.1205,54.2001,54.1106,54.1305,42139.0
2024-10-25 12:25:00,54.43,54.45,54.38,54.44,32145.0,54.1404,54.1603,54.0907,54.1504,32145.0
2024-10-25 12:30:00,54.44,54.5,54.36,54.5,24113.0,54.1504,54.2101,54.0708,54.2101,24113.0
2024-10-25 12:35:00,54.47,54.49,54.45,54.48,12990.0,54.1802,54.2001,54.1603,54.1902,12990.0
2024-10-25 12:40:00,54.47,54.53,54.46,54.49,15668.0,54.1802,54.2399,54.1703,54.2001,15668.0
2024-10-25 12:45:00,54.48,54.5,54.41,54.42,36456.0,54.1902,54.2101,54.1205,54.1305,36456.0
2024-10-25 12:50:00,54.42,54.45,54.4,54.41,20586.0,54.1305,54.1603,54.1106,54.1205,20586.0
2024-10-25 12:55:00,54.41,54.42,54.34,54.37,16949.0,54.1205,54.1305,54.0509,54.0808,16949.0
2024-10-25 13:00:00,54.38,54.38,54.31,54.32,13687.0,54.0907,54.0907,54.0211,54.031,13687.0
2024-10-25 13:05:00,54.31,54.33,54.28,54.31,13237.0,54.0211,54.041,53.9912,54.0211,13237.0
2024-10-25 13:10:00,54.32,54.36,54.3,54.31,24321.0,54.031,54.0708,54.0111,54.0211,24321.0
2024-10-25 13:15:00,54.3,54.32,54.18,54.19,24618.0,54.0111,54.031,53.8918,53.9017,24618.0
2024-10-25 13:20:00,54.18,54.3,54.14,54.3,33688.0,53.8918,54.0111,53.852,54.0111,33688.0
2024-10-25 13:25:00,54.29,54.29,54.17,54.18,16723.0,54.0012,54.0012,53.8818,53.8918,16723.0
2024-10-25 13:30:00,54.17,54.18,54.13,54.14,29028.0,53.8818,53.8918,53.842,53.852,29028.0
2024-10-25 13:35:00,54.12,54.23,54.12,54.23,30350.0,53.8321,53.9415,53.8321,53.9415,30350.0
2024-10-25 13:40:00,54.24,54.24,54.04,54.06,45258.0,53.9515,53.9515,53.7525,53.7724,45258.0
2024-10-25 13:45:00,54.07,54.26,54.05,54.23,54018.0,53.7824,53.9713,53.7625,53.9415,54018.0
2024-10-25 13:50:00,54.22,54.27,54.21,54.27,21062.0,53.9316,53.9813,53.9216,53.9813,21062.0
2024-10-25 13:55:00,54.26,54.29,54.15,54.16,22616.0,53.9713,54.0012,53.8619,53.8719,22616.0
2024-10-25 14:00:00,54.17,54.21,54.09,54.21,42943.0,53.8818,53.9216,53.8022,53.9216,42943.0
2024-10-25 14:05:00,54.22,54.22,54.09,54.1,39891.0,53.9316,53.9316,53.8022,53.8122,39891.0
2024-10-25 14:10:00,54.1,54.12,54.04,54.08,21945.0,53.8122,53.8321,53.7525,53.7923,21945.0
2024-10-25 14:15:00,54.09,54.14,54.05,54.14,18984.0,53.8022,53.852,53.7625,53.852,18984.0
2024-10-25 14:20:00,54.14,54.18,54.1,54.13,22006.0,53.852,53.8918,53.8122,53.842,22006.0
2024-10-25 14:25:00,54.13,54.17,54.08,54.15,38407.0,53.842,53.8818,53.7923,53.8619,38407.0
2024-10-25 14:30:00,54.15,54.15,54.08,54.1,31525.0,53.8619,53.8619,53.7923,53.8122,31525.0
2024-10-25 14:35:00,54.11,54.17,54.06,54.15,25393.0,53.8221,53.8818,53.7724,53.8619,25393.0
2024-10-25 14:40:00,54.15,54.22,54.14,54.19,15565.0,53.8619,53.9316,53.852,53.9017,15565.0
2024-10-25 14:45:00,54.19,54.28,54.18,54.26,13690.0,53.9017,53.9912,53.8918,53.9713,13690.0
2024-10-25 14:50:00,54.26,54.26,54.21,54.22,21621.0,53.9713,53.9713,53.9216,53.9316,21621.0
2024-10-25 14:55:00,54.21,54.22,54.17,54.2,63390.0,53.9216,53.9316,53.8818,53.9117,63390.0
2024-10-25 15:00:00,54.19,54.22,54.09,54.16,33514.0,53.9017,53.9316,53.8022,53.8719,33514.0
2024-10-25 15:05:00,54.15,54.16,54.04,54.09,85700.0,53.8619,53.8719,53.7525,53.8022,85700.0
2024-10-25 15:10:00,54.09,54.13,53.95,53.98,65269.0,53.8022,53.842,53.663,53.6928,65269.0
2024-10-25 15:15:00,53.98,54.07,53.98,54.05,48876.0,53.6928,53.7824,53.6928,53.7625,48876.0
2024-10-25 15:20:00,54.05,54.16,53.98,54.0,88737.0,53.7625,53.8719,53.6928,53.7127,88737.0
2024-10-25 15:25:00,54.0,54.04,53.97,54.02,55212.0,53.7127,53.7525,53.6829,53.7326,55212.0
2024-10-25 15:30:00,54.02,54.04,53.87,53.94,83139.0,53.7326,53.7525,53.5834,53.653,83139.0
2024-10-25 15:35:00,53.94,54.06,53.91,54.0,111711.0,53.653,53.7724,53.6232,53.7127,111711.0
2024-10-25 15:40:00,54.0,54.08,53.98,54.08,42913.0,53.7127,53.7923,53.6928,53.7923,42913.0
2024-10-25 15:45:00,54.08,54.11,54.03,54.05,56672.0,53.7923,53.8221,53.7426,53.7625,56672.0
2024-10-25 15:50:00,54.05,54.12,53.97,54.05,170818.0,53.7625,53.8321,53.6829,53.7625,170818.0
2024-10-25 15:55:00,54.05,54.19,54.0,54.12,356205.0,53.7625,53.9017,53.7127,53.8321,356205.0
2024-10-28 09:30:00,55.5,56.49,55.37,55.87,544955.0,55.2047,56.1895,55.0754,55.5728,544955.0
2024-10-28 09:35:00,55.88,56.19,55.72,55.98,268541.0,55.5827,55.8911,55.4236,55.6822,268541.0
2024-10-28 09:40:00,55.95,56.2,55.82,56.19,72187.0,55.6524,55.901,55.523,55.8911,72187.0
2024-10-28 09:45:00,56.2,56.24,55.97,56.08,111715.0,55.901,55.9408,55.6722,55.7817,111715.0
2024-10-28 09:50:00,56.08,56.43,56.04,56.32,82555.0,55.7817,56.1298,55.7419,56.0204,82555.0
2024-10-28 09:55:00,56.3,56.35,55.97,55.99,66080.0,56.0005,56.0502,55.6722,55.6921,66080.0
2024-10-28 10:00:00,56.01,56.14,55.95,56.11,93742.0,55.712,55.8413,55.6524,55.8115,93742.0
2024-10-28 10:05:00,56.13,56.21,56.04,56.1,45286.0,55.8314,55.911,55.7419,55.8016,45286.0
2024-10-28 10:10:00,56.1,56.1,55.95,55.97,93650.0,55.8016,55.8016,55.6524,55.6722,93650.0
2024-10-28 10:15:00,55.99,56.02,55.84,55.88,50787.0,55.6921,55.722,55.5429,55.5827,50787.0
2024-10-28 10:20:00,55.88,56.14,55.88,56.08,83389.0,55.5827,55.8413,55.5827,55.7817,83389.0
2024-10-28 10:25:00,56.05,56.07,55.98,55.99,56722.0,55.7518,55.7717,55.6822,55.6921,56722.0
2024-10-28 10:30:00,55.98,56.0,55.91,55.97,43901.0,55.6822,55.7021,55.6126,55.6722,43901.0
2024-10-28 10:35:00,55.97,56.2,55.93,56.2,86846.0,55.6722,55.901,55.6325,55.901,86846.0
2024-10-28 10:40:00,56.2,56.27,56.18,56.22,59157.0,55.901,55.9707,55.8811,55.9209,59157.0
2024-10-28 10:45:00,56.21,56.29,56.2,56.25,30773.0,55.911,55.9905,55.901,55.9508,30773.0
2024-10-28 10:50:00,56.25,56.35,56.21,56.23,58904.0,55.9508,56.0502,55.911,55.9309,58904.0
2024-10-28 10:55:00,56.23,56.39,56.22,56.39,42434.0,55.9309,56.09,55.9209,56.09,42434.0
2024-10-28 11:00:00,56.39,56.42,56.28,56.38,88921.0,56.09,56.1199,55.9806,56.0801,88921.0
2024-10-28 11:05:00,56.38,56.41,56.32,56.33,37153.0,56.0801,56.1099,56.0204,56.0303,37153.0
2024-10-28 11:10:00,56.32,56.48,56.31,56.48,37068.0,56.0204,56.1795,56.0104,56.1795,37068.0
2024-10-28 11:15:00,56.47,56.64,56.46,56.55,281074.0,56.1696,56.3387,56.1596,56.2492,281074.0
2024-10-28 11:20:00,56.56,56.56,56.35,56.36,70286.0,56.2591,56.2591,56.0502,56.0602,70286.0
2024-10-28 11:25:00,56.36,56.37,56.28,56.32,89975.0,56.0602,56.0701,55.9806,56.0204,89975.0
2024-10-28 11:30:00,56.33,56.38,56.26,56.28,47595.0,56.0303,56.0801,55.9607,55.9806,47595.0
2024-10-28 11:35:00,56.28,56.32,56.22,56.25,52288.0,55.9806,56.0204,55.9209,55.9508,52288.0
2024-10-28 11:40:00,56.25,56.34,56.22,56.26,48163.0,55.9508,56.0403,55.9209,55.9607,48163.0
2024-10-28 11:45:00,56.27,56.38,56.26,56.38,51551.0,55.9707,56.0801,55.9607,56.0801,51551.0
2024-10-28 11:50:00,56.38,56.39,56.32,56.33,79026.0,56.0801,56.09,56.0204,56.0303,79026.0
2024-10-28 11:55:00,56.33,56.46,56.23,56.44,43331.0,56.0303,56.1596,55.9309,56.1397,43331.0
2024-10-28 12:00:00,56.44,56.44,56.3,56.32,38782.0,56.1397,56.1397,56.0005,56.0204,38782.0
2024-10-28 12:05:00,56.33,56.35,56.29,56.33,37906.0,56.0303,56.0502,55.9905,56.0303,37906.0
2024-10-28 12:10:00,56.33,56.41,56.32,56.41,73208.0,56.0303,56.1099,56.0204,56.1099,73208.0
2024-10-28 12:15:00,56.4,56.49,56.37,56.46,50642.0,56.1,56.1895,56.0701,56.1596,50642.0
2024-10-28 12:20:00,56.47,56.5,56.4,56.41,31695.0,56.1696,56.1994,56.1,56.1099,31695.0
2024-10-28 12:25:00,56.41,56.41,56.27,56.28,108614.0,56.1099,56.1099,55.9707,55.9806,108614.0
2024-10-28 12:30:00,56.28,56.33,56.2,56.22,49037.0,55.9806,56.0303,55.901,55.9209,49037.0
2024-10-28 12:35:00,56.21,56.3,56.2,56.26,80872.0,55.911,56.0005,55.901,55.9607,80872.0
2024-10-28 12:40:00,56.27,56.4,56.25,56.39,15313.0,55.9707,56.1,55.9508,56.09,15313.0
2024-10-28 12:45:00,56.38,56.39,56.26,56.26,25357.0,56.0801,56.09,55.9607,55.9607,25357.0
2024-10-28 12:50:00,56.27,56.32,56.25,56.3,29831.0,55.9707,56.0204,55.9508,56.0005,29831.0
2024-10-28 12:55:00,56.29,56.29,56.18,56.19,52056.0,55.9905,55.9905,55.8811,55.8911,52056.0
2024-10-28 13:00:00,56.19,56.23,56.14,56.14,14885.0,55.8911,55.9309,55.8413,55.8413,14885.0
2024-10-28 13:05:00,56.14,56.17,56.1,56.11,20390.0,55.8413,55.8712,55.8016,55.8115,20390.0
2024-10-28 13:10:00,56.11,56.11,55.99,56.03,44519.0,55.8115,55.8115,55.6921,55.7319,44519.0
2024-10-28 13:15:00,56.02,56.1,56.02,56.08,24093.0,55.722,55.8016,55.722,55.7817,24093.0
2024-10-28 13:20:00,56.08,56.13,56.07,56.11,13493.0,55.7817,55.8314,55.7717,55.8115,13493.0
2024-10-28 13:25:00,56.11,56.15,56.1,56.11,11916.0,55.8115,55.8513,55.8016,55.8115,11916.0
2024-10-28 13:30:00,56.12,56.15,56.09,56.11,14290.0,55.8215,55.8513,55.7916,55.8115,14290.0
2024-10-28 13:35:00,56.11,56.11,56.01,56.01,12135.0,55.8115,55.8115,55.712,55.712,12135.0
2024-10-28 13:40:00,56.02,56.06,55.98,56.03,23548.0,55.722,55.7618,55.6822,55.7319,23548.0
2024-10-28 13:45:00,56.04,56.06,55.94,55.95,24021.0,55.7419,55.7618,55.6424,55.6524,24021.0
2024-10-28 13:50:00,55.95,55.99,55.93,55.98,23617.0,55.6524,55.6921,55.6325,55.6822,23617.0
2024-10-28 13:55:00,55.97,56.12,55.96,56.09,56042.0,55.6722,55.8215,55.6623,55.7916,56042.0
2024-10-28 14:00:00,56.08,56.08,55.91,55.91,33431.0,55.7817,55.7817,55.6126,55.6126,33431.0
2024-10-28 14:05:00,55.91,55.95,55.9,55.92,29188.0,55.6126,55.6524,55.6026,55.6225,29188.0
2024-10-28 14:10:00,55.92,55.95,55.9,55.93,22630.0,55.6225,55.6524,55.6026,55.6325,22630.0
2024-10-28 14:15:00,55.92,55.92,55.83,55.88,17372.0,55.6225,55.6225,55.533,55.5827,17372.0
2024-10-28 14:20:00,55.86,55.89,55.81,55.81,31649.0,55.5628,55.5927,55.5131,55.5131,31649.0
2024-10-28 14:25:00,55.81,55.9,55.79,55.87,89968.0,55.5131,55.6026,55.4932,55.5728,89968.0
2024-10-28 14:30:00,55.87,55.89,55.78,55.79,35590.0,55.5728,55.5927,55.4833,55.4932,35590.0
2024-10-28 14:35:00,55.79,55.81,55.73,55.8,35144.0,55.4932,55.5131,55.4335,55.5032,35144.0
2024-10-28 14:40:00,55.8,55.82,55.74,55.75,27397.0,55.5032,55.523,55.4435,55.4534,27397.0
2024-10-28 14:45:00,55.75,55.78,55.71,55.78,36754.0,55.4534,55.4833,55.4136,55.4833,36754.0
2024-10-28 14:50:00,55.78,55.84,55.77,55.79,29444.0,55.4833,55.5429,55.4733,55.4932,29444.0
2024-10-28 14:55:00,55.8,55.8,55.68,55.69,56109.0,55.5032,55.5032,55.3838,55.3937,56109.0
2024-10-28 15:00:00,55.67,55.75,55.65,55.71,38768.0,55.3738,55.4534,55.354,55.4136,38768.0
2024-10-28 15:05:00,55.71,55.73,55.62,55.63,33058.0,55.4136,55.4335,55.3241,55.3341,33058.0
2024-10-28 15:10:00,55.63,55.65,55.61,55.62,19875.0,55.3341,55.354,55.3142,55.3241,19875.0
2024-10-28 15:15:00,55.62,55.66,55.61,55.62,23798.0,55.3241,55.3639,55.3142,55.3241,23798.0
2024-10-28 15:20:00,55.62,55.67,55.62,55.66,23944.0,55.3241,55.3738,55.3241,55.3639,23944.0
2024-10-28 15:25:00,55.65,55.67,55.63,55.65,29974.0,55.354,55.3738,55.3341,55.354,29974.0
2024-10-28 15:30:00,55.65,55.83,55.64,55.83,43797.0,55.354,55.533,55.344,55.533,43797.0
2024-10-28 15:35:00,55.83,55.83,55.67,55.7,98377.0,55.533,55.533,55.3738,55.4037,98377.0
2024-10-28 15:40:00,55.69,55.74,55.63,55.63,43331.0,55.3937,55.4435,55.3341,55.3341,43331.0
2024-10-28 15:45:00,55.63,55.67,55.62,55.64,30445.0,55.3341,55.3738,55.3241,55.344,30445.0
2024-10-28 15:50:00,55.65,55.68,55.57,55.59,99017.0,55.354,55.3838,55.2744,55.2943,99017.0
2024-10-28 15:55:00,55.59,55.61,55.36,55.39,516734.0,55.2943,55.3142,55.0655,55.0953,516734.0
2024-10-29 09:30:00,54.7,55.38,54.6,55.25,198970.0,54.409,55.0854,54.3095,54.9561,198970.0
2024-10-29 09:35:00,55.21,55.76,55.07,55.75,128277.0,54.9163,55.4634,54.777,55.4534,128277.0
2024-10-29 09:40:00,55.72,55.79,55.46,55.72,106876.0,55.4236,55.4932,55.165,55.4236,106876.0
2024-10-29 09:45:00,55.71,55.78,55.66,55.72,179488.0,55.4136,55.4833,55.3639,55.4236,179488.0
2024-10-29 09:50:00,55.72,55.79,55.5,55.54,113055.0,55.4236,55.4932,55.2047,55.2445,113055.0
2024-10-29 09:55:00,55.52,55.64,55.41,55.54,50206.0,55.2246,55.344,55.1152,55.2445,50206.0
2024-10-29 10:00:00,55.53,55.76,55.42,55.73,49194.0,55.2346,55.4634,55.1252,55.4335,49194.0
2024-10-29 10:05:00,55.71,55.98,55.67,55.79,152510.0,55.4136,55.6822,55.3738,55.4932,152510.0
2024-10-29 10:10:00,55.79,55.86,55.66,55.83,52725.0,55.4932,55.5628,55.3639,55.533,52725.0
2024-10-29 10:15:00,55.86,55.94,55.83,55.9,54259.0,55.5628,55.6424,55.533,55.6026,54259.0
2024-10-29 10:20:00,55.9,55.96,55.79,55.95,54313.0,55.6026,55.6623,55.4932,55.6524,54313.0
2024-10-29 10:25:00,55.95,55.99,55.79,55.85,40277.0,55.6524,55.6921,55.4932,55.5529,40277.0
2024-10-29 10:30:00,55.86,55.92,55.74,55.88,57565.0,55.5628,55.6225,55.4435,55.5827,57565.0
2024-10-29 10:35:00,55.89,55.98,55.88,55.97,47054.0,55.5927,55.6822,55.5827,55.6722,47054.0
2024-10-29 10:40:00,55.96,55.99,55.93,55.95,26216.0,55.6623,55.6921,55.6325,55.6524,26216.0
2024-10-29 10:45:00,55.96,56.03,55.92,56.0,50930.0,55.6623,55.7319,55.6225,55.7021,50930.0
2024-10-29 10:50:00,56.0,56.07,55.96,56.06,55406.0,55.7021,55.7717,55.6623,55.7618,55406.0
2024-10-29 10:55:00,56.05,56.1,56.0,56.0,45951.0,55.7518,55.8016,55.7021,55.7021,45951.0
2024-10-29 11:00:00,56.01,56.04,55.95,56.04,57994.0,55.712,55.7419,55.6524,55.7419,57994.0
2024-10-29 11:05:00,56.05,56.22,56.0,56.22,76383.0,55.7518,55.9209,55.7021,55.9209,76383.0
2024-10-29 11:10:00,56.21,56.24,56.13,56.2,46965.0,55.911,55.9408,55.8314,55.901,46965.0
2024-10-29 11:15:00,56.19,56.24,56.14,56.15,50295.0,55.8911,55.9408,55.8413,55.8513,50295.0
2024-10-29 11:20:00,56.16,56.19,56.11,56.11,41049.0,55.8612,55.8911,55.8115,55.8115,41049.0
2024-10-29 11:25:00,56.12,56.19,56.08,56.16,33578.0,55.8215,55.8911,55.7817,55.8612,33578.0
2024-10-29 11:30:00,56.17,56.19,56.02,56.06,42644.0,55.8712,55.8911,55.722,55.7618,42644.0
2024-10-29 11:35:00,56.05,56.19,56.04,56.19,41430.0,55.7518,55.8911,55.7419,55.8911,41430.0
2024-10-29 11:40:00,56.19,56.26,56.18,56.22,71909.0,55.8911,55.9607,55.8811,55.9209,71909.0
2024-10-29 11:45:00,56.23,56.28,56.21,56.25,46936.0,55.9309,55.9806,55.911,55.9508,46936.0
2024-10-29 11:50:00,56.25,56.3,56.25,56.27,40500.0,55.9508,56.0005,55.9508,55.9707,40500.0
2024-10-29 11:55:00,56.27,56.28,56.21,56.23,31350.0,55.9707,55.9806,55.911,55.9309,31350.0
2024-10-29 12:00:00,56.24,56.33,56.23,56.32,35497.0,55.9408,56.0303,55.9309,56.0204,35497.0
2024-10-29 12:05:00,56.32,56.33,56.24,56.24,24264.0,56.0204,56.0303,55.9408,55.9408,24264.0
2024-10-29 12:10:00,56.23,56.25,56.15,56.19,88526.0,55.9309,55.9508,55.8513,55.8911,88526.0
2024-10-29 12:15:00,56.19,56.23,56.15,56.16,35811.0,55.8911,55.9309,55.8513,55.8612,35811.0
2024-10-29 12:20:00,56.15,56.22,56.12,56.21,35853.0,55.8513,55.9209,55.8215,55.911,35853.0
2024-10-29 12:25:00,56.22,56.27,56.21,56.22,45671.0,55.9209,55.9707,55.911,55.9209,45671.0
2024-10-29 12:30:00,56.22,56.26,56.19,56.22,48822.0,55.9209,55.9607,55.8911,55.9209,48822.0
2024-10-29 12:35:00,56.21,56.35,56.21,56.35,43987.0,55.911,56.0502,55.911,56.0502,43987.0
2024-10-29 12:40:00,56.35,56.39,56.31,56.39,42277.0,56.0502,56.09,56.0104,56.09,42277.0
2024-10-29 12:45:00,56.39,56.42,56.36,56.38,38316.0,56.09,56.1199,56.0602,56.0801,38316.0
2024-10-29 12:50:00,56.39,56.47,56.39,56.47,44624.0,56.09,56.1696,56.09,56.1696,44624.0
2024-10-29 12:55:00,56.47,56.5,56.46,56.48,48432.0,56.1696,56.1994,56.1596,56.1795,48432.0
2024-10-29 13:00:00,56.48,56.64,56.47,56.61,99109.0,56.1795,56.3387,56.1696,56.3088,99109.0
2024-10-29 13:05:00,56.61,56.73,56.6,56.7,58535.0,56.3088,56.4282,56.2989,56.3984,58535.0
2024-10-29 13:10:00,56.7,56.76,56.64,56.75,51479.0,56.3984,56.458,56.3387,56.4481,51479.0
2024-10-29 13:15:00,56.75,56.75,56.64,56.69,45531.0,56.4481,56.4481,56.3387,56.3884,45531.0
2024-10-29 13:20:00,56.7,56.7,56.61,56.69,68813.0,56.3984,56.3984,56.3088,56.3884,68813.0
2024-10-29 13:25:00,56.7,56.88,56.68,56.86,79838.0,56.3984,56.5774,56.3785,56.5575,79838.0
2024-10-29 13:30:00,56.87,56.89,56.79,56.79,44627.0,56.5675,56.5874,56.4879,56.4879,44627.0
2024-10-29 13:35:00,56.8,56.81,56.74,56.78,58976.0,56.4978,56.5078,56.4382,56.4779,58976.0
2024-10-29 13:40:00,56.78,56.85,56.76,56.85,46188.0,56.4779,56.5476,56.458,56.5476,46188.0
2024-10-29 13:45:00,56.85,56.91,56.82,56.91,86282.0,56.5476,56.6072,56.5177,56.6072,86282.0
2024-10-29 13:50:00,56.91,56.93,56.88,56.89,60887.0,56.6072,56.6271,56.5774,56.5874,60887.0
2024-10-29 13:55:00,56.89,56.99,56.88,56.96,99380.0,56.5874,56.6868,56.5774,56.657,99380.0
2024-10-29 14:00:00,56.96,57.1,56.91,57.02,486283.0,56.657,56.7962,56.6072,56.7167,486283.0
2024-10-29 14:05:00,57.02,57.02,56.96,57.02,49425.0,56.7167,56.7167,56.657,56.7167,49425.0
2024-10-29 14:10:00,57.02,57.02,56.92,56.98,45917.0,56.7167,56.7167,56.6172,56.6769,45917.0
2024-10-29 14:15:00,56.98,56.99,56.88,56.92,51557.0,56.6769,56.6868,56.5774,56.6172,51557.0
2024-10-29 14:20:00,56.92,56.96,56.92,56.93,40971.0,56.6172,56.657,56.6172,56.6271,40971.0
2024-10-29 14:25:00,56.92,57.0,56.89,57.0,53189.0,56.6172,56.6968,56.5874,56.6968,53189.0
2024-10-29 14:30:00,56.99,57.0,56.88,56.93,43790.0,56.6868,56.6968,56.5774,56.6271,43790.0
2024-10-29 14:35:00,56.93,57.0,56.92,56.97,40058.0,56.6271,56.6968,56.6172,56.6669,40058.0
2024-10-29 14:40:00,56.97,57.05,56.94,57.05,69174.0,56.6669,56.7465,56.6371,56.7465,69174.0
2024-10-29 14:45:00,57.05,57.18,57.03,57.09,168058.0,56.7465,56.8758,56.7266,56.7863,168058.0
2024-10-29 14:50:00,57.09,57.18,57.06,57.13,85909.0,56.7863,56.8758,56.7565,56.8261,85909.0
2024-10-29 14:55:00,57.13,57.22,57.12,57.18,83599.0,56.8261,56.9156,56.8161,56.8758,83599.0
2024-10-29 15:00:00,57.19,57.23,57.16,57.22,87862.0,56.8858,56.9255,56.8559,56.9156,87862.0
2024-10-29 15:05:00,57.22,57.24,57.19,57.22,56727.0,56.9156,56.9355,56.8858,56.9156,56727.0
2024-10-29 15:10:00,57.22,57.25,57.2,57.25,94593.0,56.9156,56.9454,56.8957,56.9454,94593.0
2024-10-29 15:15:00,57.24,57.24,57.12,57.14,79657.0,56.9355,56.9355,56.8161,56.836,79657.0
2024-10-29 15:20:00,57.14,57.21,57.13,57.19,76527.0,56.836,56.9057,56.8261,56.8858,76527.0
2024-10-29 15:25:00,57.2,57.23,57.17,57.22,89167.0,56.8957,56.9255,56.8659,56.9156,89167.0
2024-10-29 15:30:00,57.21,57.36,57.2,57.35,124190.0,56.9057,57.0549,56.8957,57.0449,124190.0
2024-10-29 15:35:00,57.35,57.36,57.29,57.3,108457.0,57.0449,57.0549,56.9852,56.9952,108457.0
2024-10-29 15:40:00,57.3,57.32,57.26,57.28,119488.0,56.9952,57.0151,56.9554,56.9753,119488.0
2024-10-29 15:45:00,57.29,57.32,57.24,57.32,100639.0,56.9852,57.0151,56.9355,57.0151,100639.0
2024-10-29 15:50:00,57.31,57.31,57.21,57.28,242926.0,57.0051,57.0051,56.9057,56.9753,242926.0
2024-10-29 15:55:00,57.28,57.37,57.24,57.34,845129.0,56.9753,57.0648,56.9355,57.035,845129.0
2024-10-30 09:30:00,57.12,57.6,57.12,57.45,268331.0,56.8161,57.2936,56.8161,57.1444,268331.0
2024-10-30 09:35:00,57.45,57.87,57.39,57.81,212754.0,57.1444,57.5621,57.0847,57.5025,212754.0
2024-10-30 09:40:00,57.83,58.17,57.8,57.99,312372.0,57.5224,57.8605,57.4925,57.6815,312372.0
2024-10-30 09:45:00,57.97,58.25,57.93,58.23,143896.0,57.6616,57.9401,57.6218,57.9202,143896.0
2024-10-30 09:50:00,58.23,58.47,58.21,58.45,198730.0,57.9202,58.1589,57.9003,58.1391,198730.0
2024-10-30 09:55:00,58.47,58.52,58.26,58.27,210973.0,58.1589,58.2087,57.9501,57.96,210973.0
2024-10-30 10:00:00,58.27,58.44,58.19,58.41,144747.0,57.96,58.1291,57.8804,58.0993,144747.0
2024-10-30 10:05:00,58.41,58.45,58.29,58.33,128424.0,58.0993,58.1391,57.9799,58.0197,128424.0
2024-10-30 10:10:00,58.34,58.34,58.01,58.12,161380.0,58.0296,58.0296,57.7014,57.8108,161380.0
2024-10-30 10:15:00,58.13,58.19,58.06,58.09,95544.0,57.8208,57.8804,57.7511,57.781,95544.0
2024-10-30 10:20:00,58.09,58.11,57.93,57.95,125018.0,57.781,57.8009,57.6218,57.6417,125018.0
2024-10-30 10:25:00,57.95,58.02,57.91,57.98,68163.0,57.6417,57.7113,57.6019,57.6716,68163.0
2024-10-30 10:30:00,57.99,58.16,57.96,58.16,247079.0,57.6815,57.8506,57.6517,57.8506,247079.0
2024-10-30 10:35:00,58.17,58.22,57.95,58.01,101002.0,57.8605,57.9103,57.6417,57.7014,101002.0
2024-10-30 10:40:00,58.0,58.04,57.94,57.98,124021.0,57.6914,57.7312,57.6318,57.6716,124021.0
2024-10-30 10:45:00,57.98,57.98,57.87,57.88,206860.0,57.6716,57.6716,57.5621,57.5721,206860.0
2024-10-30 10:50:00,57.88,58.03,57.82,57.99,236979.0,57.5721,57.7213,57.5124,57.6815,236979.0
2024-10-30 10:55:00,58.0,58.03,57.87,57.9,68843.0,57.6914,57.7213,57.5621,57.592,68843.0
2024-10-30 11:00:00,57.9,58.05,57.89,58.05,105758.0,57.592,57.7412,57.582,57.7412,105758.0
2024-10-30 11:05:00,58.04,58.12,58.03,58.05,60557.0,57.7312,57.8108,57.7213,57.7412,60557.0
2024-10-30 11:10:00,58.05,58.09,58.0,58.06,79785.0,57.7412,57.781,57.6914,57.7511,79785.0
2024-10-30 11:15:00,58.07,58.08,58.0,58.08,46881.0,57.7611,57.771,57.6914,57.771,46881.0
2024-10-30 11:20:00,58.08,58.1,57.99,58.04,64216.0,57.771,57.7909,57.6815,57.7312,64216.0
2024-10-30 11:25:00,58.04,58.13,57.98,58.0,119030.0,57.7312,57.8208,57.6716,57.6914,119030.0
2024-10-30 11:30:00,58.0,58.08,57.96,58.05,84553.0,57.6914,57.771,57.6517,57.7412,84553.0
2024-10-30 11:35:00,58.05,58.23,58.04,58.23,73213.0,57.7412,57.9202,57.7312,57.9202,73213.0
2024-10-30 11:40:00,58.23,58.33,58.18,58.32,69489.0,57.9202,58.0197,57.8705,58.0097,69489.0
2024-10-30 11:45:00,58.31,58.38,58.31,58.36,46781.0,57.9998,58.0694,57.9998,58.0495,46781.0
2024-10-30 11:50:00,58.35,58.36,58.28,58.34,41421.0,58.0396,58.0495,57.97,58.0296,41421.0
2024-10-30 11:55:00,58.34,58.36,58.29,58.36,37523.0,58.0296,58.0495,57.9799,58.0495,37523.0
2024-10-30 12:00:00,58.35,58.4,58.33,58.37,38577.0,58.0396,58.0893,58.0197,58.0595,38577.0
2024-10-30 12:05:00,58.38,58.48,58.36,58.47,42811.0,58.0694,58.1689,58.0495,58.1589,42811.0
2024-10-30 12:10:00,58.48,58.6,58.47,58.56,213293.0,58.1689,58.2883,58.1589,58.2485,213293.0
2024-10-30 12:15:00,58.55,58.64,58.53,58.62,105465.0,58.2385,58.328,58.2186,58.3082,105465.0
2024-10-30 12:20:00,58.62,58.69,58.56,58.69,49945.0,58.3082,58.3778,58.2485,58.3778,49945.0
2024-10-30 12:25:00,58.68,58.69,58.6,58.65,52085.0,58.3678,58.3778,58.2883,58.338,52085.0
2024-10-30 12:30:00,58.63,58.66,58.57,58.63,66995.0,58.3181,58.3479,58.2584,58.3181,66995.0
2024-10-30 12:35:00,58.65,58.65,58.6,58.65,50795.0,58.338,58.338,58.2883,58.338,50795.0
2024-10-30 12:40:00,58.65,58.69,58.57,58.67,59338.0,58.338,58.3778,58.2584,58.3579,59338.0
2024-10-30 12:45:00,58.67,58.77,58.64,58.73,74202.0,58.3579,58.4574,58.328,58.4176,74202.0
2024-10-30 12:50:00,58.73,58.77,58.71,58.77,54815.0,58.4176,58.4574,58.3977,58.4574,54815.0
2024-10-30 12:55:00,58.77,58.79,58.71,58.73,73068.0,58.4574,58.4772,58.3977,58.4176,73068.0
2024-10-30 13:00:00,58.73,58.82,58.71,58.82,117214.0,58.4176,58.5071,58.3977,58.5071,117214.0
2024-10-30 13:05:00,58.82,58.83,58.7,58.7,102504.0,58.5071,58.517,58.3877,58.3877,102504.0
2024-10-30 13:10:00,58.72,58.77,58.71,58.72,36916.0,58.4076,58.4574,58.3977,58.4076,36916.0
2024-10-30 13:15:00,58.72,58.84,58.72,58.83,52571.0,58.4076,58.527,58.4076,58.517,52571.0
2024-10-30 13:20:00,58.84,58.97,58.83,58.97,110950.0,58.527,58.6563,58.517,58.6563,110950.0
2024-10-30 13:25:00,58.98,59.07,58.94,59.02,322998.0,58.6662,58.7558,58.6264,58.706,322998.0
2024-10-30 13:30:00,59.03,59.04,58.86,58.88,73888.0,58.716,58.7259,58.5469,58.5668,73888.0
2024-10-30 13:35:00,58.88,58.97,58.88,58.92,58721.0,58.5668,58.6563,58.5668,58.6066,58721.0
2024-10-30 13:40:00,58.93,58.94,58.82,58.86,56977.0,58.6165,58.6264,58.5071,58.5469,56977.0
2024-10-30 13:45:00,58.86,58.86,58.76,58.83,38745.0,58.5469,58.5469,58.4474,58.517,38745.0
2024-10-30 13:50:00,58.84,58.9,58.77,58.89,53255.0,58.527,58.5867,58.4574,58.5767,53255.0
2024-10-30 13:55:00,58.9,58.98,58.89,58.97,44487.0,58.5867,58.6662,58.5767,58.6563,44487.0
2024-10-30 14:00:00,58.98,59.0,58.92,58.94,52971.0,58.6662,58.6861,58.6066,58.6264,52971.0
2024-10-30 14:05:00,58.94,58.98,58.9,58.96,44139.0,58.6264,58.6662,58.5867,58.6463,44139.0
2024-10-30 14:10:00,58.97,59.03,58.96,58.98,53940.0,58.6563,58.716,58.6463,58.6662,53940.0
2024-10-30 14:15:00,58.98,58.99,58.84,58.89,72135.0,58.6662,58.6762,58.527,58.5767,72135.0
2024-10-30 14:20:00,58.89,58.95,58.86,58.91,51305.0,58.5767,58.6364,58.5469,58.5966,51305.0
2024-10-30 14:25:00,58.91,58.95,58.82,58.83,29402.0,58.5966,58.6364,58.5071,58.517,29402.0
2024-10-30 14:30:00,58.84,58.88,58.74,58.8,50401.0,58.527,58.5668,58.4275,58.4872,50401.0
2024-10-30 14:35:00,58.8,58.84,58.72,58.73,54195.0,58.4872,58.527,58.4076,58.4176,54195.0
2024-10-30 14:40:00,58.73,58.77,58.71,58.74,35185.0,58.4176,58.4574,58.3977,58.4275,35185.0
2024-10-30 14:45:00,58.74,58.79,58.73,58.76,32010.0,58.4275,58.4772,58.4176,58.4474,32010.0
2024-10-30 14:50:00,58.76,58.77,58.74,58.76,30433.0,58.4474,58.4574,58.4275,58.4474,30433.0
2024-10-30 14:55:00,58.76,58.78,58.69,58.71,38471.0,58.4474,58.4673,58.3778,58.3977,38471.0
2024-10-30 15:00:00,58.71,58.74,58.63,58.65,52663.0,58.3977,58.4275,58.3181,58.338,52663.0
2024-10-30 15:05:00,58.65,58.75,58.62,58.7,49381.0,58.338,58.4375,58.3082,58.3877,49381.0
2024-10-30 15:10:00,58.7,58.81,58.69,58.8,99416.0,58.3877,58.4971,58.3778,58.4872,99416.0
2024-10-30 15:15:00,58.8,58.81,58.66,58.68,56127.0,58.4872,58.4971,58.3479,58.3678,56127.0
2024-10-30 15:20:00,58.68,58.73,58.67,58.73,66095.0,58.3678,58.4176,58.3579,58.4176,66095.0
2024-10-30 15:25:00,58.73,58.83,58.72,58.74,46790.0,58.4176,58.517,58.4076,58.4275,46790.0
2024-10-30 15:30:00,58.74,58.79,58.64,58.65,64312.0,58.4275,58.4772,58.328,58.338,64312.0
2024-10-30 15:35:00,58.64,58.64,58.53,58.53,97650.0,58.328,58.328,58.2186,58.2186,97650.0
2024-10-30 15:40:00,58.54,58.58,58.43,58.47,138917.0,58.2286,58.2684,58.1192,58.1589,138917.0
2024-10-30 15:45:00,58.47,58.49,58.37,58.42,132103.0,58.1589,58.1788,58.0595,58.1092,132103.0
2024-10-30 15:50:00,58.41,58.46,58.35,58.42,169859.0,58.0993,58.149,58.0396,58.1092,169859.0
2024-10-30 15:55:00,58.42,58.52,58.41,58.5,532154.0,58.1092,58.2087,58.0993,58.1888,532154.0
2024-10-31 09:30:00,58.3,58.8,58.19,58.67,175037.0,57.9899,58.4872,57.8804,58.3579,175037.0
2024-10-31 09:35:00,58.68,59.09,58.55,59.04,96177.0,58.3678,58.7757,58.2385,58.7259,96177.0
2024-10-31 09:40:00,58.99,59.07,58.8,58.99,70246.0,58.6762,58.7558,58.4872,58.6762,70246.0
2024-10-31 09:45:00,59.01,59.01,58.77,58.81,62974.0,58.6961,58.6961,58.4574,58.4971,62974.0
2024-10-31 09:50:00,58.81,58.85,58.53,58.67,99293.0,58.4971,58.5369,58.2186,58.3579,99293.0
2024-10-31 09:55:00,58.67,58.9,58.65,58.78,32669.0,58.3579,58.5867,58.338,58.4673,32669.0
2024-10-31 10:00:00,58.78,58.91,58.65,58.75,48017.0,58.4673,58.5966,58.338,58.4375,48017.0
2024-10-31 10:05:00,58.73,58.75,58.55,58.69,48245.0,58.4176,58.4375,58.2385,58.3778,48245.0
2024-10-31 10:10:00,58.68,58.72,58.44,58.56,113917.0,58.3678,58.4076,58.1291,58.2485,113917.0
2024-10-31 10:15:00,58.58,58.72,58.57,58.69,67715.0,58.2684,58.4076,58.2584,58.3778,67715.0
2024-10-31 10:20:00,58.69,58.75,58.57,58.6,83947.0,58.3778,58.4375,58.2584,58.2883,83947.0
2024-10-31 10:25:00,58.61,58.63,58.08,58.15,72034.0,58.2982,58.3181,57.771,57.8407,72034.0
2024-10-31 10:30:00,58.15,58.23,58.03,58.11,79224.0,57.8407,57.9202,57.7213,57.8009,79224.0
2024-10-31 10:35:00,58.08,58.15,57.96,58.11,57332.0,57.771,57.8407,57.6517,57.8009,57332.0
2024-10-31 10:40:00,58.12,58.18,57.99,57.99,25094.0,57.8108,57.8705,57.6815,57.6815,25094.0
2024-10-31 10:45:00,58.0,58.04,57.87,57.94,65446.0,57.6914,57.7312,57.5621,57.6318,65446.0
2024-10-31 10:50:00,57.94,57.98,57.71,57.72,67845.0,57.6318,57.6716,57.403,57.4129,67845.0
2024-10-31 10:55:00,57.72,57.82,57.68,57.75,25367.0,57.4129,57.5124,57.3732,57.4428,25367.0
2024-10-31 11:00:00,57.76,57.82,57.63,57.64,68440.0,57.4527,57.5124,57.3234,57.3334,68440.0
2024-10-31 11:05:00,57.65,57.85,57.65,57.78,34078.0,57.3433,57.5422,57.3433,57.4726,34078.0
2024-10-31 11:10:00,57.77,57.78,57.65,57.67,24878.0,57.4627,57.4726,57.3433,57.3632,24878.0
2024-10-31 11:15:00,57.67,57.75,57.61,57.74,55825.0,57.3632,57.4428,57.3035,57.4328,55825.0
2024-10-31 11:20:00,57.71,57.96,57.67,57.93,31739.0,57.403,57.6517,57.3632,57.6218,31739.0
2024-10-31 11:25:00,57.93,57.93,57.81,57.82,20866.0,57.6218,57.6218,57.5025,57.5124,20866.0
2024-10-31 11:30:00,57.83,57.96,57.81,57.91,51879.0,57.5224,57.6517,57.5025,57.6019,51879.0
2024-10-31 11:35:00,57.91,58.0,57.88,57.97,27507.0,57.6019,57.6914,57.5721,57.6616,27507.0
2024-10-31 11:40:00,57.97,58.07,57.92,58.05,24171.0,57.6616,57.7611,57.6119,57.7412,24171.0
2024-10-31 11:45:00,58.04,58.14,58.03,58.09,18688.0,57.7312,57.8307,57.7213,57.781,18688.0
2024-10-31 11:50:00,58.07,58.09,58.01,58.08,13682.0,57.7611,57.781,57.7014,57.771,13682.0
2024-10-31 11:55:00,58.08,58.09,57.95,58.09,44801.0,57.771,57.781,57.6417,57.781,44801.0
2024-10-31 12:00:00,58.09,58.22,58.09,58.14,30460.0,57.781,57.9103,57.781,57.8307,30460.0
2024-10-31 12:05:00,58.15,58.23,58.13,58.14,15457.0,57.8407,57.9202,57.8208,57.8307,15457.0
2024-10-31 12:10:00,58.14,58.21,58.14,58.2,15477.0,57.8307,57.9003,57.8307,57.8904,15477.0
2024-10-31 12:15:00,58.22,58.26,58.19,58.21,14404.0,57.9103,57.9501,57.8804,57.9003,14404.0
2024-10-31 12:20:00,58.21,58.34,58.2,58.31,25245.0,57.9003,58.0296,57.8904,57.9998,25245.0
2024-10-31 12:25:00,58.32,58.33,58.27,58.3,11536.0,58.0097,58.0197,57.96,57.9899,11536.0
2024-10-31 12:30:00,58.29,58.37,58.27,58.31,18807.0,57.9799,58.0595,57.96,57.9998,18807.0
2024-10-31 12:35:00,58.3,58.38,58.3,58.37,10927.0,57.9899,58.0694,57.9899,58.0595,10927.0
2024-10-31 12:40:00,58.38,58.45,58.36,58.44,18956.0,58.0694,58.1391,58.0495,58.1291,18956.0
2024-10-31 12:45:00,58.45,58.55,58.45,58.5,21249.0,58.1391,58.2385,58.1391,58.1888,21249.0
2024-10-31 12:50:00,58.51,58.53,58.42,58.45,18685.0,58.1987,58.2186,58.1092,58.1391,18685.0
2024-10-31 12:55:00,58.45,58.46,58.27,58.3,100822.0,58.1391,58.149,57.96,57.9899,100822.0
2024-10-31 13:00:00,58.3,58.32,58.22,58.22,28107.0,57.9899,58.0097,57.9103,57.9103,28107.0
2024-10-31 13:05:00,58.23,58.23,58.1,58.11,38160.0,57.9202,57.9202,57.7909,57.8009,38160.0
2024-10-31 13:10:00,58.12,58.13,58.0,58.02,29020.0,57.8108,57.8208,57.6914,57.7113,29020.0
2024-10-31 13:15:00,58.02,58.03,57.97,58.0,35278.0,57.7113,57.7213,57.6616,57.6914,35278.0
2024-10-31 13:20:00,58.0,58.09,58.0,58.07,22636.0,57.6914,57.781,57.6914,57.7611,22636.0
2024-10-31 13:25:00,58.06,58.06,57.93,58.0,23247.0,57.7511,57.7511,57.6218,57.6914,23247.0
2024-10-31 13:30:00,58.0,58.0,57.9,57.93,17255.0,57.6914,57.6914,57.592,57.6218,17255.0
2024-10-31 13:35:00,57.94,57.96,57.77,57.79,45645.0,57.6318,57.6517,57.4627,57.4826,45645.0
2024-10-31 13:40:00,57.79,57.8,57.66,57.68,44670.0,57.4826,57.4925,57.3533,57.3732,44670.0
2024-10-31 13:45:00,57.69,57.78,57.64,57.77,35029.0,57.3831,57.4726,57.3334,57.4627,35029.0
2024-10-31 13:50:00,57.78,57.84,57.72,57.84,24569.0,57.4726,57.5323,57.4129,57.5323,24569.0
2024-10-31 13:55:00,57.84,57.85,57.71,57.81,16364.0,57.5323,57.5422,57.403,57.5025,16364.0
2024-10-31 14:00:00,57.83,57.91,57.82,57.85,36108.0,57.5224,57.6019,57.5124,57.5422,36108.0
2024-10-31 14:05:00,57.85,57.88,57.72,57.73,20856.0,57.5422,57.5721,57.4129,57.4229,20856.0
2024-10-31 14:10:00,57.72,57.75,57.69,57.73,24467.0,57.4129,57.4428,57.3831,57.4229,24467.0
2024-10-31 14:15:00,57.73,57.79,57.73,57.77,15655.0,57.4229,57.4826,57.4229,57.4627,15655.0
2024-10-31 14:20:00,57.78,57.84,57.75,57.82,16665.0,57.4726,57.5323,57.4428,57.5124,16665.0
2024-10-31 14:25:00,57.83,57.96,57.83,57.91,41192.0,57.5224,57.6517,57.5224,57.6019,41192.0
2024-10-31 14:30:00,57.91,57.92,57.54,57.65,108598.0,57.6019,57.6119,57.2339,57.3433,108598.0
2024-10-31 14:35:00,57.66,57.7,57.5,57.67,55598.0,57.3533,57.393,57.1941,57.3632,55598.0
2024-10-31 14:40:00,57.68,57.72,57.6,57.64,18812.0,57.3732,57.4129,57.2936,57.3334,18812.0
2024-10-31 14:45:00,57.63,57.65,57.49,57.49,34477.0,57.3234,57.3433,57.1842,57.1842,34477.0
2024-10-31 14:50:00,57.5,57.53,57.45,57.47,31109.0,57.1941,57.2239,57.1444,57.1643,31109.0
2024-10-31 14:55:00,57.47,57.55,57.43,57.45,43922.0,57.1643,57.2438,57.1245,57.1444,43922.0
2024-10-31 15:00:00,57.44,57.52,57.37,57.42,59004.0,57.1344,57.214,57.0648,57.1145,59004.0
2024-10-31 15:05:00,57.44,57.44,57.22,57.26,157088.0,57.1344,57.1344,56.9156,56.9554,157088.0
2024-10-31 15:10:00,57.26,57.3,57.16,57.23,128212.0,56.9554,56.9952,56.8559,56.9255,128212.0
2024-10-31 15:15:00,57.23,57.41,57.22,57.4,77024.0,56.9255,57.1046,56.9156,57.0946,77024.0
2024-10-31 15:20:00,57.4,57.47,57.37,57.41,71224.0,57.0946,57.1643,57.0648,57.1046,71224.0
2024-10-31 15:25:00,57.4,57.45,57.29,57.3,75303.0,57.0946,57.1444,56.9852,56.9952,75303.0
2024-10-31 15:30:00,57.3,57.32,57.17,57.2,117710.0,56.9952,57.0151,56.8659,56.8957,117710.0
2024-10-31 15:35:00,57.2,57.26,57.11,57.21,141254.0,56.8957,56.9554,56.8062,56.9057,141254.0
2024-10-31 15:40:00,57.2,57.21,57.1,57.13,126837.0,56.8957,56.9057,56.7962,56.8261,126837.0
2024-10-31 15:45:00,57.14,57.3,57.1,57.25,117987.0,56.836,56.9952,56.7962,56.9454,117987.0
2024-10-31 15:50:00,57.24,57.35,57.2,57.22,114322.0,56.9355,57.0449,56.8957,56.9156,114322.0
2024-10-31 15:55:00,57.22,57.3,57.18,57.21,459635.0,56.9156,56.9952,56.8758,56.9057,459635.0
2024-11-01 09:30:00,57.49,57.82,57.49,57.71,143463.0,57.1842,57.5124,57.1842,57.403,143463.0
2024-11-01 09:35:00,57.7,57.95,57.53,57.92,51991.0,57.393,57.6417,57.2239,57.6119,51991.0
2024-11-01 09:40:00,57.93,57.94,57.84,57.87,35917.0,57.6218,57.6318,57.5323,57.5621,35917.0
2024-11-01 09:45:00,57.86,58.0,57.79,57.99,59976.0,57.5522,57.6914,57.4826,57.6815,59976.0
2024-11-01 09:50:00,57.99,58.17,57.92,58.15,68913.0,57.6815,57.8605,57.6119,57.8407,68913.0
2024-11-01 09:55:00,58.14,58.27,58.07,58.16,145964.0,57.8307,57.96,57.7611,57.8506,145964.0
2024-11-01 10:00:00,58.16,58.26,58.01,58.26,108492.0,57.8506,57.9501,57.7014,57.9501,108492.0
2024-11-01 10:05:00,58.25,58.5,58.21,58.49,100636.0,57.9401,58.1888,57.9003,58.1788,100636.0
2024-11-01 10:10:00,58.49,58.77,58.45,58.71,153955.0,58.1788,58.4574,58.1391,58.3977,153955.0
2024-11-01 10:15:00,58.71,58.76,58.45,58.46,106117.0,58.3977,58.4474,58.1391,58.149,106117.0
2024-11-01 10:20:00,58.47,58.54,58.4,58.51,72753.0,58.1589,58.2286,58.0893,58.1987,72753.0
2024-11-01 10:25:00,58.52,58.62,58.51,58.56,49855.0,58.2087,58.3082,58.1987,58.2485,49855.0
2024-11-01 10:30:00,58.56,58.61,58.47,58.59,58605.0,58.2485,58.2982,58.1589,58.2783,58605.0
2024-11-01 10:35:00,58.59,58.64,58.5,58.6,67928.0,58.2783,58.328,58.1888,58.2883,67928.0
2024-11-01 10:40:00,58.61,58.69,58.5,58.66,87248.0,58.2982,58.3778,58.1888,58.3479,87248.0
2024-11-01 10:45:00,58.67,58.78,58.56,58.78,65334.0,58.3579,58.4673,58.2485,58.4673,65334.0
2024-11-01 10:50:00,58.77,58.77,58.6,58.73,79083.0,58.4574,58.4574,58.2883,58.4176,79083.0
2024-11-01 10:55:00,58.73,58.88,58.72,58.84,77434.0,58.4176,58.5668,58.4076,58.527,77434.0
2024-11-01 11:00:00,58.83,58.88,58.75,58.84,94318.0,58.517,58.5668,58.4375,58.527,94318.0
2024-11-01 11:05:00,58.85,58.86,58.7,58.75,96809.0,58.5369,58.5469,58.3877,58.4375,96809.0
2024-11-01 11:10:00,58.75,58.85,58.69,58.85,52562.0,58.4375,58.5369,58.3778,58.5369,52562.0
2024-11-01 11:15:00,58.85,58.91,58.81,58.86,42344.0,58.5369,58.5966,58.4971,58.5469,42344.0
2024-11-01 11:20:00,58.86,58.98,58.84,58.98,84423.0,58.5469,58.6662,58.527,58.6662,84423.0
2024-11-01 11:25:00,58.98,59.01,58.91,58.98,118880.0,58.6662,58.6961,58.5966,58.6662,118880.0
2024-11-01 11:30:00,58.98,59.08,58.95,58.98,309245.0,58.6662,58.7657,58.6364,58.6662,309245.0
2024-11-01 11:35:00,58.97,59.06,58.95,59.05,60994.0,58.6563,58.7458,58.6364,58.7359,60994.0
2024-11-01 11:40:00,59.05,59.11,59.02,59.07,72944.0,58.7359,58.7955,58.706,58.7558,72944.0
2024-11-01 11:45:00,59.07,59.11,59.05,59.06,49208.0,58.7558,58.7955,58.7359,58.7458,49208.0
2024-11-01 11:50:00,59.06,59.06,58.9,59.04,58994.0,58.7458,58.7458,58.5867,58.7259,58994.0
2024-11-01 11:55:00,59.04,59.12,58.96,59.03,156981.0,58.7259,58.8055,58.6463,58.716,156981.0
2024-11-01 12:00:00,59.03,59.09,59.03,59.05,36520.0,58.716,58.7757,58.716,58.7359,36520.0
2024-11-01 12:05:00,59.05,59.17,59.04,59.16,48749.0,58.7359,58.8552,58.7259,58.8453,48749.0
2024-11-01 12:10:00,59.16,59.19,59.09,59.1,43233.0,58.8453,58.8751,58.7757,58.7856,43233.0
2024-11-01 12:15:00,59.09,59.16,59.04,59.15,63838.0,58.7757,58.8453,58.7259,58.8353,63838.0
2024-11-01 12:20:00,59.14,59.17,58.96,58.98,393060.0,58.8254,58.8552,58.6463,58.6662,393060.0
2024-11-01 12:25:00,58.99,59.07,58.96,59.01,38322.0,58.6762,58.7558,58.6463,58.6961,38322.0
2024-11-01 12:30:00,59.01,59.09,59.0,59.04,35717.0,58.6961,58.7757,58.6861,58.7259,35717.0
2024-11-01 12:35:00,59.05,59.06,58.96,59.01,34610.0,58.7359,58.7458,58.6463,58.6961,34610.0
2024-11-01 12:40:00,59.01,59.08,58.97,58.99,48718.0,58.6961,58.7657,58.6563,58.6762,48718.0
2024-11-01 12:45:00,58.98,59.1,58.92,59.05,35497.0,58.6662,58.7856,58.6066,58.7359,35497.0
2024-11-01 12:50:00,59.05,59.05,58.97,58.98,30612.0,58.7359,58.7359,58.6563,58.6662,30612.0
2024-11-01 12:55:00,58.98,59.0,58.94,58.98,26027.0,58.6662,58.6861,58.6264,58.6662,26027.0
2024-11-01 13:00:00,58.98,58.99,58.9,58.91,30320.0,58.6662,58.6762,58.5867,58.5966,30320.0
2024-11-01 13:05:00,58.89,58.99,58.88,58.92,48214.0,58.5767,58.6762,58.5668,58.6066,48214.0
2024-11-01 13:10:00,58.92,59.0,58.9,58.97,33928.0,58.6066,58.6861,58.5867,58.6563,33928.0
2024-11-01 13:15:00,58.97,58.99,58.93,58.97,19693.0,58.6563,58.6762,58.6165,58.6563,19693.0
2024-11-01 13:20:00,58.98,59.02,58.94,58.97,92426.0,58.6662,58.706,58.6264,58.6563,92426.0
2024-11-01 13:25:00,58.97,59.03,58.94,59.03,31824.0,58.6563,58.716,58.6264,58.716,31824.0
2024-11-01 13:30:00,59.03,59.03,58.8,58.83,37791.0,58.716,58.716,58.4872,58.517,37791.0
2024-11-01 13:35:00,58.83,58.84,58.76,58.76,47811.0,58.517,58.527,58.4474,58.4474,47811.0
2024-11-01 13:40:00,58.75,58.75,58.65,58.7,55236.0,58.4375,58.4375,58.338,58.3877,55236.0
2024-11-01 13:45:00,58.7,58.77,58.69,58.73,36058.0,58.3877,58.4574,58.3778,58.4176,36058.0
2024-11-01 13:50:00,58.72,58.81,58.71,58.78,26830.0,58.4076,58.4971,58.3977,58.4673,26830.0
2024-11-01 13:55:00,58.77,58.77,58.65,58.69,34023.0,58.4574,58.4574,58.338,58.3778,34023.0
2024-11-01 14:00:00,58.69,58.8,58.67,58.79,48192.0,58.3778,58.4872,58.3579,58.4772,48192.0
2024-11-01 14:05:00,58.8,58.82,58.7,58.81,77255.0,58.4872,58.5071,58.3877,58.4971,77255.0
2024-11-01 14:10:00,58.8,58.83,58.69,58.74,52676.0,58.4872,58.517,58.3778,58.4275,52676.0
2024-11-01 14:15:00,58.74,58.78,58.67,58.78,63292.0,58.4275,58.4673,58.3579,58.4673,63292.0
2024-11-01 14:20:00,58.77,58.9,58.77,58.89,41031.0,58.4574,58.5867,58.4574,58.5767,41031.0
2024-11-01 14:25:00,58.9,58.92,58.72,58.72,44830.0,58.5867,58.6066,58.4076,58.4076,44830.0
2024-11-01 14:30:00,58.72,58.73,58.6,58.61,53261.0,58.4076,58.4176,58.2883,58.2982,53261.0
2024-11-01 14:35:00,58.62,58.66,58.59,58.64,23259.0,58.3082,58.3479,58.2783,58.328,23259.0
2024-11-01 14:40:00,58.63,58.64,58.55,58.62,68190.0,58.3181,58.328,58.2385,58.3082,68190.0
2024-11-01 14:45:00,58.61,58.62,58.53,58.55,52721.0,58.2982,58.3082,58.2186,58.2385,52721.0
2024-11-01 14:50:00,58.56,58.57,58.51,58.55,23618.0,58.2485,58.2584,58.1987,58.2385,23618.0
2024-11-01 14:55:00,58.55,58.55,58.48,58.52,35601.0,58.2385,58.2385,58.1689,58.2087,35601.0
2024-11-01 15:00:00,58.53,58.53,58.39,58.41,58917.0,58.2186,58.2186,58.0794,58.0993,58917.0
2024-11-01 15:05:00,58.41,58.61,58.4,58.6,38620.0,58.0993,58.2982,58.0893,58.2883,38620.0
2024-11-01 15:10:00,58.61,58.61,58.5,58.54,39652.0,58.2982,58.2982,58.1888,58.2286,39652.0
2024-11-01 15:15:00,58.54,58.55,58.42,58.49,50794.0,58.2286,58.2385,58.1092,58.1788,50794.0
2024-11-01 15:20:00,58.49,58.55,58.49,58.5,36458.0,58.1788,58.2385,58.1788,58.1888,36458.0
2024-11-01 15:25:00,58.5,58.59,58.48,58.52,59749.0,58.1888,58.2783,58.1689,58.2087,59749.0
2024-11-01 15:30:00,58.52,58.52,58.45,58.48,48153.0,58.2087,58.2087,58.1391,58.1689,48153.0
2024-11-01 15:35:00,58.48,58.52,58.45,58.48,71519.0,58.1689,58.2087,58.1391,58.1689,71519.0
2024-11-01 15:40:00,58.48,58.61,58.48,58.54,90642.0,58.1689,58.2982,58.1689,58.2286,90642.0
2024-11-01 15:45:00,58.53,58.56,58.43,58.46,62522.0,58.2186,58.2485,58.1192,58.149,62522.0
2024-11-01 15:50:00,58.45,58.47,58.29,58.46,135991.0,58.1391,58.1589,57.9799,58.149,135991.0
2024-11-01 15:55:00,58.45,58.51,58.37,58.4,405488.0,58.1391,58.1987,58.0595,58.0893,405488.0
2024-11-04 09:30:00,57.82,58.08,57.57,57.71,233514.0,57.5124,57.771,57.2637,57.403,233514.0
2024-11-04 09:35:00,57.71,57.85,57.51,57.85,66965.0,57.403,57.5422,57.2041,57.5422,66965.0
2024-11-04 09:40:00,57.86,57.98,57.75,57.75,46274.0,57.5522,57.6716,57.4428,57.4428,46274.0
2024-11-04 09:45:00,57.77,57.85,57.7,57.79,23231.0,57.4627,57.5422,57.393,57.4826,23231.0
2024-11-04 09:50:00,57.79,57.79,57.51,57.66,68116.0,57.4826,57.4826,57.2041,57.3533,68116.0
2024-11-04 09:55:00,57.65,57.86,57.63,57.85,38985.0,57.3433,57.5522,57.3234,57.5422,38985.0
2024-11-04 10:00:00,57.83,57.95,57.8,57.88,28176.0,57.5224,57.6417,57.4925,57.5721,28176.0
2024-11-04 10:05:00,57.89,58.03,57.89,58.0,53423.0,57.582,57.7213,57.582,57.6914,53423.0
2024-11-04 10:10:00,57.98,58.12,57.91,57.91,27811.0,57.6716,57.8108,57.6019,57.6019,27811.0
2024-11-04 10:15:00,57.91,58.02,57.87,57.92,28936.0,57.6019,57.7113,57.5621,57.6119,28936.0
2024-11-04 10:20:00,57.94,57.97,57.77,57.87,35975.0,57.6318,57.6616,57.4627,57.5621,35975.0
2024-11-04 10:25:00,57.89,57.92,57.73,57.84,75157.0,57.582,57.6119,57.4229,57.5323,75157.0
2024-11-04 10:30:00,57.85,57.93,57.69,57.74,55582.0,57.5422,57.6218,57.3831,57.4328,55582.0
2024-11-04 10:35:00,57.75,57.77,57.58,57.59,58658.0,57.4428,57.4627,57.2737,57.2836,58658.0
2024-11-04 10:40:00,57.59,57.61,57.43,57.45,56411.0,57.2836,57.3035,57.1245,57.1444,56411.0
2024-11-04 10:45:00,57.45,57.56,57.29,57.54,77831.0,57.1444,57.2538,56.9852,57.2339,77831.0
2024-11-04 10:50:00,57.55,57.56,57.49,57.49,21491.0,57.2438,57.2538,57.1842,57.1842,21491.0
2024-11-04 10:55:00,57.48,57.62,57.47,57.57,34367.0,57.1742,57.3135,57.1643,57.2637,34367.0
2024-11-04 11:00:00,57.6,57.68,57.52,57.68,80760.0,57.2936,57.3732,57.214,57.3732,80760.0
2024-11-04 11:05:00,57.69,57.7,57.55,57.69,81067.0,57.3831,57.393,57.2438,57.3831,81067.0
2024-11-04 11:10:00,57.68,57.7,57.61,57.61,36972.0,57.3732,57.393,57.3035,57.3035,36972.0
2024-11-04 11:15:00,57.61,57.61,57.51,57.54,18472.0,57.3035,57.3035,57.2041,57.2339,18472.0
2024-11-04 11:20:00,57.53,57.64,57.5,57.63,23497.0,57.2239,57.3334,57.1941,57.3234,23497.0
2024-11-04 11:25:00,57.64,57.64,57.4,57.51,79377.0,57.3334,57.3334,57.0946,57.2041,79377.0
2024-11-04 11:30:00,57.51,57.54,57.4,57.4,80994.0,57.2041,57.2339,57.0946,57.0946,80994.0
2024-11-04 11:35:00,57.4,57.4,57.3,57.31,53878.0,57.0946,57.0946,56.9952,57.0051,53878.0
2024-11-04 11:40:00,57.3,57.37,57.2,57.22,46210.0,56.9952,57.0648,56.8957,56.9156,46210.0
2024-11-04 11:45:00,57.22,57.23,57.14,57.17,35798.0,56.9156,56.9255,56.836,56.8659,35798.0
2024-11-04 11:50:00,57.15,57.2,57.11,57.12,29270.0,56.846,56.8957,56.8062,56.8161,29270.0
2024-11-04 11:55:00,57.11,57.14,57.0,57.04,98959.0,56.8062,56.836,56.6968,56.7366,98959.0
2024-11-04 12:00:00,57.05,57.13,57.02,57.03,89268.0,56.7465,56.8261,56.7167,56.7266,89268.0
2024-11-04 12:05:00,57.03,57.1,56.91,56.95,79900.0,56.7266,56.7962,56.6072,56.647,79900.0
2024-11-04 12:10:00,56.94,57.13,56.94,57.11,21157.0,56.6371,56.8261,56.6371,56.8062,21157.0
2024-11-04 12:15:00,57.09,57.14,57.06,57.12,26474.0,56.7863,56.836,56.7565,56.8161,26474.0
2024-11-04 12:20:00,57.12,57.41,57.12,57.36,211453.0,56.8161,57.1046,56.8161,57.0549,211453.0
2024-11-04 12:25:00,57.36,57.54,57.25,57.39,454339.0,57.0549,57.2339,56.9454,57.0847,454339.0
2024-11-04 12:30:00,57.39,57.57,57.35,57.55,337397.0,57.0847,57.2637,57.0449,57.2438,337397.0
2024-11-04 12:35:00,57.57,57.63,57.5,57.51,70915.0,57.2637,57.3234,57.1941,57.2041,70915.0
2024-11-04 12:40:00,57.51,57.6,57.46,57.6,43776.0,57.2041,57.2936,57.1543,57.2936,43776.0
2024-11-04 12:45:00,57.6,57.68,57.58,57.58,51979.0,57.2936,57.3732,57.2737,57.2737,51979.0
2024-11-04 12:50:00,57.58,57.71,57.57,57.67,43966.0,57.2737,57.403,57.2637,57.3632,43966.0
2024-11-04 12:55:00,57.66,57.69,57.56,57.57,31798.0,57.3533,57.3831,57.2538,57.2637,31798.0
2024-11-04 13:00:00,57.57,57.58,57.42,57.42,34972.0,57.2637,57.2737,57.1145,57.1145,34972.0
2024-11-04 13:05:00,57.41,57.41,57.23,57.34,50064.0,57.1046,57.1046,56.9255,57.035,50064.0
2024-11-04 13:10:00,57.35,57.43,57.3,57.3,40498.0,57.0449,57.1245,56.9952,56.9952,40498.0
2024-11-04 13:15:00,57.3,57.42,57.28,57.38,37369.0,56.9952,57.1145,56.9753,57.0747,37369.0
2024-11-04 13:20:00,57.37,57.38,57.24,57.25,36948.0,57.0648,57.0747,56.9355,56.9454,36948.0
2024-11-04 13:25:00,57.24,57.26,57.17,57.19,37206.0,56.9355,56.9554,56.8659,56.8858,37206.0
2024-11-04 13:30:00,57.19,57.21,57.14,57.16,32351.0,56.8858,56.9057,56.836,56.8559,32351.0
2024-11-04 13:35:00,57.16,57.29,57.15,57.29,71582.0,56.8559,56.9852,56.846,56.9852,71582.0
2024-11-04 13:40:00,57.29,57.32,57.19,57.22,26365.0,56.9852,57.0151,56.8858,56.9156,26365.0
2024-11-04 13:45:00,57.23,57.27,57.19,57.26,39406.0,56.9255,56.9653,56.8858,56.9554,39406.0
2024-11-04 13:50:00,57.25,57.32,57.24,57.26,30508.0,56.9454,57.0151,56.9355,56.9554,30508.0
2024-11-04 13:55:00,57.25,57.26,57.21,57.23,24491.0,56.9454,56.9554,56.9057,56.9255,24491.0
2024-11-04 14:00:00,57.23,57.31,57.22,57.29,37007.0,56.9255,57.0051,56.9156,56.9852,37007.0
2024-11-04 14:05:00,57.29,57.36,57.25,57.32,43314.0,56.9852,57.0549,56.9454,57.0151,43314.0
2024-11-04 14:10:00,57.32,57.39,57.32,57.36,26126.0,57.0151,57.0847,57.0151,57.0549,26126.0
2024-11-04 14:15:00,57.36,57.43,57.32,57.38,23652.0,57.0549,57.1245,57.0151,57.0747,23652.0
2024-11-04 14:20:00,57.38,57.41,57.38,57.38,33344.0,57.0747,57.1046,57.0747,57.0747,33344.0
2024-11-04 14:25:00,57.39,57.39,57.25,57.25,39500.0,57.0847,57.0847,56.9454,56.9454,39500.0
2024-11-04 14:30:00,57.24,57.33,57.22,57.32,36828.0,56.9355,57.025,56.9156,57.0151,36828.0
2024-11-04 14:35:00,57.32,57.37,57.3,57.36,42570.0,57.0151,57.0648,56.9952,57.0549,42570.0
2024-11-04 14:40:00,57.36,57.36,57.26,57.28,28101.0,57.0549,57.0549,56.9554,56.9753,28101.0
2024-11-04 14:45:00,57.28,57.3,57.23,57.29,33941.0,56.9753,56.9952,56.9255,56.9852,33941.0
2024-11-04 14:50:00,57.3,57.39,57.28,57.34,36519.0,56.9952,57.0847,56.9753,57.035,36519.0
2024-11-04 14:55:00,57.33,57.35,57.28,57.34,44347.0,57.025,57.0449,56.9753,57.035,44347.0
2024-11-04 15:00:00,57.34,57.4,57.32,57.36,55672.0,57.035,57.0946,57.0151,57.0549,55672.0
2024-11-04 15:05:00,57.36,57.38,57.3,57.36,35151.0,57.0549,57.0747,56.9952,57.0549,35151.0
2024-11-04 15:10:00,57.37,57.4,57.19,57.21,44504.0,57.0648,57.0946,56.8858,56.9057,44504.0
2024-11-04 15:15:00,57.22,57.22,57.15,57.2,56019.0,56.9156,56.9156,56.846,56.8957,56019.0
2024-11-04 15:20:00,57.2,57.21,57.15,57.17,42731.0,56.8957,56.9057,56.846,56.8659,42731.0
2024-11-04 15:25:00,57.17,57.18,57.1,57.13,55267.0,56.8659,56.8758,56.7962,56.8261,55267.0
2024-11-04 15:30:00,57.12,57.15,57.04,57.11,70201.0,56.8161,56.846,56.7366,56.8062,70201.0
2024-11-04 15:35:00,57.1,57.11,56.97,56.97,120232.0,56.7962,56.8062,56.6669,56.6669,120232.0
2024-11-04 15:40:00,56.97,57.09,56.94,57.04,65667.0,56.6669,56.7863,56.6371,56.7366,65667.0
2024-11-04 15:45:00,57.04,57.05,56.95,56.97,59489.0,56.7366,56.7465,56.647,56.6669,59489.0
2024-11-04 15:50:00,56.96,57.01,56.9,56.98,134023.0,56.657,56.7067,56.5973,56.6769,134023.0
2024-11-04 15:55:00,56.97,56.97,56.81,56.89,415765.0,56.6669,56.6669,56.5078,56.5874,415765.0
2024-11-05 09:30:00,57.09,57.84,57.08,57.55,134257.0,56.7863,57.5323,56.7763,57.2438,134257.0
2024-11-05 09:35:00,57.52,57.81,57.48,57.77,57152.0,57.214,57.5025,57.1742,57.4627,57152.0
2024-11-05 09:40:00,57.77,57.79,57.56,57.67,31534.0,57.4627,57.4826,57.2538,57.3632,31534.0
2024-11-05 09:45:00,57.67,57.75,57.52,57.67,47601.0,57.3632,57.4428,57.214,57.3632,47601.0
2024-11-05 09:50:00,57.66,57.68,57.55,57.6,23560.0,57.3533,57.3732,57.2438,57.2936,23560.0
2024-11-05 09:55:00,57.59,57.8,57.55,57.78,46966.0,57.2836,57.4925,57.2438,57.4726,46966.0
2024-11-05 10:00:00,57.78,57.93,57.68,57.87,85714.0,57.4726,57.6218,57.3732,57.5621,85714.0
2024-11-05 10:05:00,57.86,57.86,57.66,57.69,38786.0,57.5522,57.5522,57.3533,57.3831,38786.0
2024-11-05 10:10:00,57.68,57.76,57.54,57.71,49476.0,57.3732,57.4527,57.2339,57.403,49476.0
2024-11-05 10:15:00,57.72,57.85,57.69,57.83,22952.0,57.4129,57.5422,57.3831,57.5224,22952.0
2024-11-05 10:20:00,57.8,57.91,57.75,57.9,41736.0,57.4925,57.6019,57.4428,57.592,41736.0
2024-11-05 10:25:00,57.85,57.9,57.73,57.76,66099.0,57.5422,57.592,57.4229,57.4527,66099.0
2024-11-05 10:30:00,57.77,57.85,57.74,57.83,26100.0,57.4627,57.5422,57.4328,57.5224,26100.0
2024-11-05 10:35:00,57.82,58.0,57.82,57.98,29247.0,57.5124,57.6914,57.5124,57.6716,29247.0
2024-11-05 10:40:00,57.99,58.0,57.84,57.97,88322.0,57.6815,57.6914,57.5323,57.6616,88322.0
2024-11-05 10:45:00,57.98,58.09,57.96,58.04,56170.0,57.6716,57.781,57.6517,57.7312,56170.0
2024-11-05 10:50:00,58.06,58.07,57.93,57.98,28938.0,57.7511,57.7611,57.6218,57.6716,28938.0
2024-11-05 10:55:00,57.98,57.99,57.85,57.89,22820.0,57.6716,57.6815,57.5422,57.582,22820.0
2024-11-05 11:00:00,57.89,57.99,57.87,57.96,23693.0,57.582,57.6815,57.5621,57.6517,23693.0
2024-11-05 11:05:00,57.95,58.06,57.93,58.01,27633.0,57.6417,57.7511,57.6218,57.7014,27633.0
2024-11-05 11:10:00,58.0,58.02,57.9,57.93,26466.0,57.6914,57.7113,57.592,57.6218,26466.0
2024-11-05 11:15:00,57.92,57.93,57.84,57.92,33739.0,57.6119,57.6218,57.5323,57.6119,33739.0
2024-11-05 11:20:00,57.93,57.95,57.9,57.92,22955.0,57.6218,57.6417,57.592,57.6119,22955.0
2024-11-05 11:25:00,57.93,57.93,57.79,57.82,26995.0,57.6218,57.6218,57.4826,57.5124,26995.0
2024-11-05 11:30:00,57.83,57.92,57.82,57.9,24092.0,57.5224,57.6119,57.5124,57.592,24092.0
2024-11-05 11:35:00,57.9,57.9,57.69,57.78,65843.0,57.592,57.592,57.3831,57.4726,65843.0
2024-11-05 11:40:00,57.78,57.84,57.7,57.83,53619.0,57.4726,57.5323,57.393,57.5224,53619.0
2024-11-05 11:45:00,57.83,57.95,57.82,57.92,17769.0,57.5224,57.6417,57.5124,57.6119,17769.0
2024-11-05 11:50:00,57.92,58.03,57.91,58.01,23341.0,57.6119,57.7213,57.6019,57.7014,23341.0
2024-11-05 11:55:00,58.01,58.03,57.95,57.97,26631.0,57.7014,57.7213,57.6417,57.6616,26631.0
2024-11-05 12:00:00,57.97,58.0,57.94,58.0,13665.0,57.6616,57.6914,57.6318,57.6914,13665.0
2024-11-05 12:05:00,58.0,58.1,57.98,58.06,41246.0,57.6914,57.7909,57.6716,57.7511,41246.0
2024-11-05 12:10:00,58.06,58.16,58.04,58.13,75033.0,57.7511,57.8506,57.7312,57.8208,75033.0
2024-11-05 12:15:00,58.13,58.23,58.12,58.22,43099.0,57.8208,57.9202,57.8108,57.9103,43099.0
2024-11-05 12:20:00,58.22,58.3,58.2,58.3,32758.0,57.9103,57.9899,57.8904,57.9899,32758.0
2024-11-05 12:25:00,58.29,58.29,58.17,58.19,37456.0,57.9799,57.9799,57.8605,57.8804,37456.0
2024-11-05 12:30:00,58.19,58.21,58.16,58.2,20777.0,57.8804,57.9003,57.8506,57.8904,20777.0
2024-11-05 12:35:00,58.21,58.27,58.18,58.19,35628.0,57.9003,57.96,57.8705,57.8804,35628.0
2024-11-05 12:40:00,58.19,58.23,58.18,58.22,23225.0,57.8804,57.9202,57.8705,57.9103,23225.0
2024-11-05 12:45:00,58.22,58.31,58.18,58.29,36776.0,57.9103,57.9998,57.8705,57.9799,36776.0
2024-11-05 12:50:00,58.28,58.31,58.24,58.26,26623.0,57.97,57.9998,57.9302,57.9501,26623.0
2024-11-05 12:55:00,58.26,58.38,58.26,58.32,43763.0,57.9501,58.0694,57.9501,58.0097,43763.0
2024-11-05 13:00:00,58.32,58.4,58.29,58.34,18525.0,58.0097,58.0893,57.9799,58.0296,18525.0
2024-11-05 13:05:00,58.34,58.34,58.25,58.29,41279.0,58.0296,58.0296,57.9401,57.9799,41279.0
2024-11-05 13:10:00,58.28,58.29,58.2,58.22,41314.0,57.97,57.9799,57.8904,57.9103,41314.0
2024-11-05 13:15:00,58.23,58.28,58.21,58.22,22511.0,57.9202,57.97,57.9003,57.9103,22511.0
2024-11-05 13:20:00,58.22,58.22,58.18,58.2,16612.0,57.9103,57.9103,57.8705,57.8904,16612.0
2024-11-05 13:25:00,58.2,58.3,58.19,58.3,9853.0,57.8904,57.9899,57.8804,57.9899,9853.0
2024-11-05 13:30:00,58.3,58.3,58.23,58.24,16367.0,57.9899,57.9899,57.9202,57.9302,16367.0
2024-11-05 13:35:00,58.24,58.28,58.16,58.28,36092.0,57.9302,57.97,57.8506,57.97,36092.0
2024-11-05 13:40:00,58.28,58.38,58.28,58.36,40875.0,57.97,58.0694,57.97,58.0495,40875.0
2024-11-05 13:45:00,58.37,58.38,58.3,58.31,25439.0,58.0595,58.0694,57.9899,57.9998,25439.0
2024-11-05 13:50:00,58.31,58.4,58.27,58.38,36095.0,57.9998,58.0893,57.96,58.0694,36095.0
2024-11-05 13:55:00,58.37,58.39,58.35,58.37,19790.0,58.0595,58.0794,58.0396,58.0595,19790.0
2024-11-05 14:00:00,58.37,58.4,58.31,58.34,49044.0,58.0595,58.0893,57.9998,58.0296,49044.0
2024-11-05 14:05:00,58.34,58.5,58.33,58.5,75341.0,58.0296,58.1888,58.0197,58.1888,75341.0
2024-11-05 14:10:00,58.5,58.59,58.48,58.57,61982.0,58.1888,58.2783,58.1689,58.2584,61982.0
2024-11-05 14:15:00,58.57,58.63,58.54,58.57,77635.0,58.2584,58.3181,58.2286,58.2584,77635.0
2024-11-05 14:20:00,58.55,58.6,58.55,58.56,36064.0,58.2385,58.2883,58.2385,58.2485,36064.0
2024-11-05 14:25:00,58.55,58.6,58.5,58.53,67756.0,58.2385,58.2883,58.1888,58.2186,67756.0
2024-11-05 14:30:00,58.54,58.55,58.51,58.51,19812.0,58.2286,58.2385,58.1987,58.1987,19812.0
2024-11-05 14:35:00,58.51,58.53,58.39,58.41,44938.0,58.1987,58.2186,58.0794,58.0993,44938.0
2024-11-05 14:40:00,58.4,58.44,58.38,58.43,32943.0,58.0893,58.1291,58.0694,58.1192,32943.0
2024-11-05 14:45:00,58.43,58.45,58.36,58.36,31517.0,58.1192,58.1391,58.0495,58.0495,31517.0
2024-11-05 14:50:00,58.35,58.35,58.26,58.28,35362.0,58.0396,58.0396,57.9501,57.97,35362.0
2024-11-05 14:55:00,58.27,58.32,58.22,58.32,29613.0,57.96,58.0097,57.9103,58.0097,29613.0
2024-11-05 15:00:00,58.32,58.33,58.24,58.33,15449.0,58.0097,58.0197,57.9302,58.0197,15449.0
2024-11-05 15:05:00,58.33,58.34,58.28,58.3,45704.0,58.0197,58.0296,57.97,57.9899,45704.0
2024-11-05 15:10:00,58.31,58.38,58.31,58.37,32313.0,57.9998,58.0694,57.9998,58.0595,32313.0
2024-11-05 15:15:00,58.37,58.41,58.32,58.41,43533.0,58.0595,58.0993,58.0097,58.0993,43533.0
2024-11-05 15:20:00,58.41,58.42,58.35,58.36,41673.0,58.0993,58.1092,58.0396,58.0495,41673.0
2024-11-05 15:25:00,58.36,58.36,58.24,58.26,56190.0,58.0495,58.0495,57.9302,57.9501,56190.0
2024-11-05 15:30:00,58.26,58.33,58.25,58.32,45644.0,57.9501,58.0197,57.9401,58.0097,45644.0
2024-11-05 15:35:00,58.31,58.31,58.22,58.22,50572.0,57.9998,57.9998,57.9103,57.9103,50572.0
2024-11-05 15:40:00,58.22,58.29,58.19,58.26,96154.0,57.9103,57.9799,57.8804,57.9501,96154.0
2024-11-05 15:45:00,58.26,58.35,58.24,58.33,77933.0,57.9501,58.0396,57.9302,58.0197,77933.0
2024-11-05 15:50:00,58.32,58.34,58.24,58.29,162875.0,58.0097,58.0296,57.9302,57.9799,162875.0
2024-11-05 15:55:00,58.29,58.39,58.27,58.29,426453.0,57.9799,58.0794,57.96,57.9799,426453.0
2024-11-06 09:30:00,60.5,61.4,60.5,60.86,787030.0,60.1781,61.0734,60.1781,60.5362,787030.0
2024-11-06 09:35:00,60.86,61.33,60.75,60.84,248760.0,60.5362,61.0037,60.4268,60.5163,248760.0
2024-11-06 09:40:00,60.87,61.49,60.87,61.28,268858.0,60.5462,61.1629,60.5462,60.954,268858.0
2024-11-06 09:45:00,61.3,61.35,60.94,60.98,464150.0,60.9739,61.0236,60.6158,60.6556,464150.0
2024-11-06 09:50:00,61.0,61.04,60.77,60.82,277240.0,60.6755,60.7153,60.4467,60.4964,277240.0
2024-11-06 09:55:00,60.87,60.92,60.33,60.41,280898.0,60.5462,60.5959,60.0091,60.0886,280898.0
2024-11-06 10:00:00,60.41,61.0,60.35,60.97,412452.0,60.0886,60.6755,60.0289,60.6456,412452.0
2024-11-06 10:05:00,60.96,61.48,60.94,61.25,403197.0,60.6357,61.1529,60.6158,60.9242,403197.0
2024-11-06 10:10:00,61.23,61.6,61.17,61.58,249805.0,60.9043,61.2723,60.8446,61.2524,249805.0
2024-11-06 10:15:00,61.59,61.88,61.5,61.75,263153.0,61.2624,61.5508,61.1728,61.4215,263153.0
2024-11-06 10:20:00,61.76,62.15,61.73,62.1,403005.0,61.4314,61.8194,61.4016,61.7696,403005.0
2024-11-06 10:25:00,62.08,62.14,61.91,61.95,126588.0,61.7497,61.8094,61.5806,61.6204,126588.0
2024-11-06 10:30:00,61.92,62.1,61.8,61.96,173032.0,61.5906,61.7696,61.4712,61.6304,173032.0
2024-11-06 10:35:00,61.95,62.0,61.81,61.94,206392.0,61.6204,61.6702,61.4812,61.6105,206392.0
2024-11-06 10:40:00,61.94,62.0,61.65,61.68,225200.0,61.6105,61.6702,61.322,61.3519,225200.0
2024-11-06 10:45:00,61.67,62.1,61.58,62.01,243714.0,61.3419,61.7696,61.2524,61.6801,243714.0
2024-11-06 10:50:00,62.01,62.15,61.89,62.14,173339.0,61.6801,61.8194,61.5608,61.8094,173339.0
2024-11-06 10:55:00,62.15,62.36,62.1,62.26,255212.0,61.8194,62.0283,61.7696,61.9288,255212.0
2024-11-06 11:00:00,62.25,62.34,62.19,62.27,104723.0,61.9188,62.0084,61.8592,61.9387,104723.0
2024-11-06 11:05:00,62.27,62.3,62.06,62.24,144595.0,61.9387,61.9686,61.7299,61.9089,144595.0
2024-11-06 11:10:00,62.23,62.23,62.06,62.1,135124.0,61.8989,61.8989,61.7299,61.7696,135124.0
2024-11-06 11:15:00,62.1,62.24,61.86,61.86,113646.0,61.7696,61.9089,61.5309,61.5309,113646.0
2024-11-06 11:20:00,61.87,61.98,61.78,61.93,116552.0,61.5409,61.6503,61.4513,61.6005,116552.0
2024-11-06 11:25:00,61.95,61.97,61.82,61.94,82445.0,61.6204,61.6403,61.4911,61.6105,82445.0
2024-11-06 11:30:00,61.95,61.97,61.82,61.85,100166.0,61.6204,61.6403,61.4911,61.521,100166.0
2024-11-06 11:35:00,61.84,62.06,61.74,62.04,188559.0,61.511,61.7299,61.4116,61.71,188559.0
2024-11-06 11:40:00,62.03,62.05,61.93,62.0,101697.0,61.7,61.7199,61.6005,61.6702,101697.0
2024-11-06 11:45:00,62.01,62.07,61.98,62.07,97622.0,61.6801,61.7398,61.6503,61.7398,97622.0
2024-11-06 11:50:00,62.07,62.1,61.98,62.04,78067.0,61.7398,61.7696,61.6503,61.71,78067.0
2024-11-06 11:55:00,62.04,62.04,61.86,61.87,113184.0,61.71,61.71,61.5309,61.5409,113184.0
2024-11-06 12:00:00,61.86,61.86,61.59,61.7,76377.0,61.5309,61.5309,61.2624,61.3718,76377.0
2024-11-06 12:05:00,61.7,61.7,61.57,61.67,76059.0,61.3718,61.3718,61.2425,61.3419,76059.0
2024-11-06 12:10:00,61.68,61.85,61.65,61.85,114453.0,61.3519,61.521,61.322,61.521,114453.0
2024-11-06 12:15:00,61.84,61.89,61.79,61.87,53585.0,61.511,61.5608,61.4613,61.5409,53585.0
2024-11-06 12:20:00,61.87,61.87,61.73,61.79,53069.0,61.5409,61.5409,61.4016,61.4613,53069.0
2024-11-06 12:25:00,61.78,61.99,61.7,61.98,71734.0,61.4513,61.6602,61.3718,61.6503,71734.0
2024-11-06 12:30:00,61.98,61.99,61.79,61.8,46266.0,61.6503,61.6602,61.4613,61.4712,46266.0
2024-11-06 12:35:00,61.8,61.89,61.78,61.87,50834.0,61.4712,61.5608,61.4513,61.5409,50834.0
2024-11-06 12:40:00,61.86,61.97,61.86,61.94,39846.0,61.5309,61.6403,61.5309,61.6105,39846.0
2024-11-06 12:45:00,61.93,61.99,61.9,61.91,52864.0,61.6005,61.6602,61.5707,61.5806,52864.0
2024-11-06 12:50:00,61.91,61.93,61.82,61.88,41753.0,61.5806,61.6005,61.4911,61.5508,41753.0
2024-11-06 12:55:00,61.89,61.89,61.79,61.8,34505.0,61.5608,61.5608,61.4613,61.4712,34505.0
2024-11-06 13:00:00,61.8,61.88,61.77,61.83,56541.0,61.4712,61.5508,61.4414,61.5011,56541.0
2024-11-06 13:05:00,61.83,61.84,61.75,61.76,43022.0,61.5011,61.511,61.4215,61.4314,43022.0
2024-11-06 13:10:00,61.76,61.89,61.75,61.86,54030.0,61.4314,61.5608,61.4215,61.5309,54030.0
2024-11-06 13:15:00,61.86,62.07,61.85,62.02,195762.0,61.5309,61.7398,61.521,61.6901,195762.0
2024-11-06 13:20:00,62.03,62.08,61.82,61.9,90476.0,61.7,61.7497,61.4911,61.5707,90476.0
2024-11-06 13:25:00,61.9,61.96,61.86,61.96,48092.0,61.5707,61.6304,61.5309,61.6304,48092.0
2024-11-06 13:30:00,61.96,62.02,61.91,61.98,203363.0,61.6304,61.6901,61.5806,61.6503,203363.0
2024-11-06 13:35:00,61.98,62.08,61.95,62.03,74105.0,61.6503,61.7497,61.6204,61.7,74105.0
2024-11-06 13:40:00,62.04,62.2,62.03,62.19,66146.0,61.71,61.8691,61.7,61.8592,66146.0
2024-11-06 13:45:00,62.19,62.25,62.15,62.18,53408.0,61.8592,61.9188,61.8194,61.8492,53408.0
2024-11-06 13:50:00,62.17,62.18,62.12,62.18,34357.0,61.8393,61.8492,61.7895,61.8492,34357.0
2024-11-06 13:55:00,62.18,62.26,62.14,62.19,116413.0,61.8492,61.9288,61.8094,61.8592,116413.0
2024-11-06 14:00:00,62.19,62.39,62.18,62.28,86787.0,61.8592,62.0581,61.8492,61.9487,86787.0
2024-11-06 14:05:00,62.29,62.4,62.28,62.36,51046.0,61.9586,62.068,61.9487,62.0283,51046.0
2024-11-06 14:10:00,62.37,62.46,62.33,62.45,79294.0,62.0382,62.1277,61.9984,62.1178,79294.0
2024-11-06 14:15:00,62.46,62.58,62.42,62.55,209091.0,62.1277,62.2471,62.0879,62.2172,209091.0
2024-11-06 14:20:00,62.54,62.55,62.45,62.49,67224.0,62.2073,62.2172,62.1178,62.1576,67224.0
2024-11-06 14:25:00,62.5,62.59,62.43,62.57,57307.0,62.1675,62.257,62.0979,62.2371,57307.0
2024-11-06 14:30:00,62.57,62.64,62.55,62.57,51221.0,62.2371,62.3068,62.2172,62.2371,51221.0
2024-11-06 14:35:00,62.58,62.64,62.53,62.54,84720.0,62.2471,62.3068,62.1974,62.2073,84720.0
2024-11-06 14:40:00,62.53,62.62,62.48,62.59,159334.0,62.1974,62.2869,62.1476,62.257,159334.0
2024-11-06 14:45:00,62.6,62.66,62.51,62.53,166557.0,62.267,62.3267,62.1775,62.1974,166557.0
2024-11-06 14:50:00,62.53,62.55,62.28,62.37,160888.0,62.1974,62.2172,61.9487,62.0382,160888.0
2024-11-06 14:55:00,62.37,62.55,62.34,62.41,121565.0,62.0382,62.2172,62.0084,62.078,121565.0
2024-11-06 15:00:00,62.4,62.48,62.25,62.29,91467.0,62.068,62.1476,61.9188,61.9586,91467.0
2024-11-06 15:05:00,62.3,62.52,62.3,62.51,80754.0,61.9686,62.1874,61.9686,62.1775,80754.0
2024-11-06 15:10:00,62.51,62.55,62.38,62.4,103150.0,62.1775,62.2172,62.0481,62.068,103150.0
2024-11-06 15:15:00,62.4,62.47,62.39,62.47,90536.0,62.068,62.1377,62.0581,62.1377,90536.0
2024-11-06 15:20:00,62.47,62.5,62.4,62.45,67012.0,62.1377,62.1675,62.068,62.1178,67012.0
2024-11-06 15:25:00,62.45,62.47,62.27,62.34,67643.0,62.1178,62.1377,61.9387,62.0084,67643.0
2024-11-06 15:30:00,62.34,62.36,62.26,62.34,101545.0,62.0084,62.0283,61.9288,62.0084,101545.0
2024-11-06 15:35:00,62.34,62.45,62.19,62.25,89806.0,62.0084,62.1178,61.8592,61.9188,89806.0
2024-11-06 15:40:00,62.25,62.37,62.24,62.35,112542.0,61.9188,62.0382,61.9089,62.0183,112542.0
2024-11-06 15:45:00,62.36,62.49,62.34,62.36,154920.0,62.0283,62.1576,62.0084,62.0283,154920.0
2024-11-06 15:50:00,62.36,62.36,62.13,62.17,274750.0,62.0283,62.0283,61.7995,61.8393,274750.0
2024-11-06 15:55:00,62.17,62.35,62.17,62.29,548959.0,61.8393,62.0183,61.8393,61.9586,548959.0
2024-11-07 09:30:00,61.6,62.12,61.5,61.86,255787.0,61.2723,61.7895,61.1728,61.5309,255787.0
2024-11-07 09:35:00,61.85,62.21,61.85,62.18,42263.0,61.521,61.8791,61.521,61.8492,42263.0
2024-11-07 09:40:00,62.17,62.24,61.92,61.95,63672.0,61.8393,61.9089,61.5906,61.6204,63672.0
2024-11-07 09:45:00,61.95,62.21,61.92,62.13,52962.0,61.6204,61.8791,61.5906,61.7995,52962.0
2024-11-07 09:50:00,62.16,62.48,62.15,62.38,48382.0,61.8293,62.1476,61.8194,62.0481,48382.0
2024-11-07 09:55:00,62.36,62.36,62.24,62.3,62982.0,62.0283,62.0283,61.9089,61.9686,62982.0
2024-11-07 10:00:00,62.3,62.45,62.21,62.27,52322.0,61.9686,62.1178,61.8791,61.9387,52322.0
2024-11-07 10:05:00,62.27,62.28,62.04,62.1,76510.0,61.9387,61.9487,61.71,61.7696,76510.0
2024-11-07 10:10:00,62.08,62.2,62.06,62.16,72198.0,61.7497,61.8691,61.7299,61.8293,72198.0
2024-11-07 10:15:00,62.17,62.41,62.1,62.34,117659.0,61.8393,62.078,61.7696,62.0084,117659.0
2024-11-07 10:20:00,62.33,62.35,62.19,62.24,47665.0,61.9984,62.0183,61.8592,61.9089,47665.0
2024-11-07 10:25:00,62.25,62.37,62.24,62.37,25022.0,61.9188,62.0382,61.9089,62.0382,25022.0
2024-11-07 10:30:00,62.38,62.43,62.3,62.43,47473.0,62.0481,62.0979,61.9686,62.0979,47473.0
2024-11-07 10:35:00,62.43,62.43,62.31,62.33,30845.0,62.0979,62.0979,61.9785,61.9984,30845.0
2024-11-07 10:40:00,62.32,62.38,62.17,62.27,89826.0,61.9885,62.0481,61.8393,61.9387,89826.0
2024-11-07 10:45:00,62.27,62.28,61.98,61.98,81367.0,61.9387,61.9487,61.6503,61.6503,81367.0
2024-11-07 10:50:00,61.97,62.01,61.9,61.98,89193.0,61.6403,61.6801,61.5707,61.6503,89193.0
2024-11-07 10:55:00,61.98,62.03,61.89,61.96,80149.0,61.6503,61.7,61.5608,61.6304,80149.0
2024-11-07 11:00:00,61.97,61.97,61.71,61.71,110126.0,61.6403,61.6403,61.3817,61.3817,110126.0
2024-11-07 11:05:00,61.7,61.71,61.59,61.7,96262.0,61.3718,61.3817,61.2624,61.3718,96262.0
2024-11-07 11:10:00,61.68,61.81,61.63,61.66,82423.0,61.3519,61.4812,61.3021,61.332,82423.0
2024-11-07 11:15:00,61.67,61.73,61.57,61.73,98755.0,61.3419,61.4016,61.2425,61.4016,98755.0
2024-11-07 11:20:00,61.73,61.73,61.45,61.51,76566.0,61.4016,61.4016,61.1231,61.1828,76566.0
2024-11-07 11:25:00,61.5,61.52,61.3,61.32,146344.0,61.1728,61.1927,60.9739,60.9938,146344.0
2024-11-07 11:30:00,61.32,61.46,61.32,61.43,55950.0,60.9938,61.133,60.9938,61.1032,55950.0
2024-11-07 11:35:00,61.43,61.43,61.22,61.25,35537.0,61.1032,61.1032,60.8943,60.9242,35537.0
2024-11-07 11:40:00,61.25,61.4,61.22,61.37,45804.0,60.9242,61.0734,60.8943,61.0435,45804.0
2024-11-07 11:45:00,61.36,61.37,61.27,61.28,47491.0,61.0336,61.0435,60.9441,60.954,47491.0
2024-11-07 11:50:00,61.29,61.33,61.19,61.29,56527.0,60.9639,61.0037,60.8645,60.9639,56527.0
2024-11-07 11:55:00,61.29,61.35,61.22,61.25,48452.0,60.9639,61.0236,60.8943,60.9242,48452.0
2024-11-07 12:00:00,61.25,61.27,61.19,61.26,25266.0,60.9242,60.9441,60.8645,60.9341,25266.0
2024-11-07 12:05:00,61.26,61.28,61.21,61.28,17685.0,60.9341,60.954,60.8844,60.954,17685.0
2024-11-07 12:10:00,61.27,61.42,61.26,61.42,36990.0,60.9441,61.0933,60.9341,61.0933,36990.0
2024-11-07 12:15:00,61.41,61.42,61.31,61.31,29375.0,61.0833,61.0933,60.9838,60.9838,29375.0
2024-11-07 12:20:00,61.3,61.33,61.28,61.32,25918.0,60.9739,61.0037,60.954,60.9938,25918.0
2024-11-07 12:25:00,61.32,61.34,61.15,61.18,43228.0,60.9938,61.0137,60.8247,60.8545,43228.0
2024-11-07 12:30:00,61.18,61.25,61.17,61.22,34815.0,60.8545,60.9242,60.8446,60.8943,34815.0
2024-11-07 12:35:00,61.22,61.22,61.15,61.19,15616.0,60.8943,60.8943,60.8247,60.8645,15616.0
2024-11-07 12:40:00,61.19,61.19,61.13,61.19,29151.0,60.8645,60.8645,60.8048,60.8645,29151.0
2024-11-07 12:45:00,61.19,61.23,61.18,61.22,16628.0,60.8645,60.9043,60.8545,60.8943,16628.0
2024-11-07 12:50:00,61.21,61.24,61.2,61.21,53115.0,60.8844,60.9142,60.8744,60.8844,53115.0
2024-11-07 12:55:00,61.2,61.22,61.12,61.12,16654.0,60.8744,60.8943,60.7949,60.7949,16654.0
2024-11-07 13:00:00,61.13,61.16,61.09,61.13,36721.0,60.8048,60.8346,60.765,60.8048,36721.0
2024-11-07 13:05:00,61.12,61.12,61.02,61.06,48219.0,60.7949,60.7949,60.6954,60.7352,48219.0
2024-11-07 13:10:00,61.07,61.07,60.91,60.97,54313.0,60.7451,60.7451,60.586,60.6456,54313.0
2024-11-07 13:15:00,60.96,61.07,60.96,60.98,52687.0,60.6357,60.7451,60.6357,60.6556,52687.0
2024-11-07 13:20:00,60.98,61.0,60.82,60.83,66484.0,60.6556,60.6755,60.4964,60.5064,66484.0
2024-11-07 13:25:00,60.84,60.99,60.81,60.96,33867.0,60.5163,60.6655,60.4865,60.6357,33867.0
2024-11-07 13:30:00,60.94,60.95,60.83,60.88,32709.0,60.6158,60.6258,60.5064,60.5561,32709.0
2024-11-07 13:35:00,60.87,60.89,60.83,60.87,19001.0,60.5462,60.5661,60.5064,60.5462,19001.0
2024-11-07 13:40:00,60.87,60.87,60.78,60.78,30393.0,60.5462,60.5462,60.4567,60.4567,30393.0
2024-11-07 13:45:00,60.78,60.81,60.72,60.75,48239.0,60.4567,60.4865,60.397,60.4268,48239.0
2024-11-07 13:50:00,60.75,60.81,60.74,60.8,22506.0,60.4268,60.4865,60.4169,60.4766,22506.0
2024-11-07 13:55:00,60.8,60.85,60.77,60.8,22289.0,60.4766,60.5263,60.4467,60.4766,22289.0
2024-11-07 14:00:00,60.79,60.91,60.65,60.73,56384.0,60.4666,60.586,60.3274,60.4069,56384.0
2024-11-07 14:05:00,60.72,60.81,60.65,60.78,47026.0,60.397,60.4865,60.3274,60.4567,47026.0
2024-11-07 14:10:00,60.8,60.8,60.69,60.77,32538.0,60.4766,60.4766,60.3671,60.4467,32538.0
2024-11-07 14:15:00,60.77,60.78,60.73,60.75,26660.0,60.4467,60.4567,60.4069,60.4268,26660.0
2024-11-07 14:20:00,60.75,60.76,60.67,60.75,21107.0,60.4268,60.4368,60.3472,60.4268,21107.0
2024-11-07 14:25:00,60.76,60.82,60.74,60.81,24020.0,60.4368,60.4964,60.4169,60.4865,24020.0
2024-11-07 14:30:00,60.81,60.9,60.78,60.84,19646.0,60.4865,60.576,60.4567,60.5163,19646.0
2024-11-07 14:35:00,60.85,60.86,60.7,60.78,26421.0,60.5263,60.5362,60.3771,60.4567,26421.0
2024-11-07 14:40:00,60.77,60.81,60.6,60.75,58941.0,60.4467,60.4865,60.2776,60.4268,58941.0
2024-11-07 14:45:00,60.75,60.87,60.73,60.84,28985.0,60.4268,60.5462,60.4069,60.5163,28985.0
2024-11-07 14:50:00,60.82,60.87,60.81,60.85,21791.0,60.4964,60.5462,60.4865,60.5263,21791.0
2024-11-07 14:55:00,60.87,60.97,60.83,60.95,37347.0,60.5462,60.6456,60.5064,60.6258,37347.0
2024-11-07 15:00:00,60.95,60.95,60.82,60.91,40046.0,60.6258,60.6258,60.4964,60.586,40046.0
2024-11-07 15:05:00,60.89,60.89,60.81,60.82,29175.0,60.5661,60.5661,60.4865,60.4964,29175.0
2024-11-07 15:10:00,60.82,61.03,60.81,61.03,54129.0,60.4964,60.7053,60.4865,60.7053,54129.0
2024-11-07 15:15:00,61.02,61.1,61.02,61.05,39390.0,60.6954,60.775,60.6954,60.7252,39390.0
2024-11-07 15:20:00,61.05,61.07,60.9,60.96,20733.0,60.7252,60.7451,60.576,60.6357,20733.0
2024-11-07 15:25:00,60.97,61.06,60.96,61.0,58945.0,60.6456,60.7352,60.6357,60.6755,58945.0
2024-11-07 15:30:00,61.0,61.02,60.86,60.87,35730.0,60.6755,60.6954,60.5362,60.5462,35730.0
2024-11-07 15:35:00,60.87,60.89,60.77,60.87,38233.0,60.5462,60.5661,60.4467,60.5462,38233.0
2024-11-07 15:40:00,60.87,60.88,60.75,60.75,56219.0,60.5462,60.5561,60.4268,60.4268,56219.0
2024-11-07 15:45:00,60.76,60.78,60.58,60.58,106561.0,60.4368,60.4567,60.2577,60.2577,106561.0
2024-11-07 15:50:00,60.58,60.69,60.52,60.67,156965.0,60.2577,60.3671,60.198,60.3472,156965.0
2024-11-07 15:55:00,60.67,60.68,60.41,60.44,319062.0,60.3472,60.3572,60.0886,60.1185,319062.0
2024-11-08 09:30:00,60.91,60.93,60.5,60.83,219645.0,60.586,60.6059,60.1781,60.5064,219645.0
2024-11-08 09:35:00,60.86,61.09,60.68,60.81,67968.0,60.5362,60.765,60.3572,60.4865,67968.0
2024-11-08 09:40:00,60.8,60.82,60.53,60.63,41161.0,60.4766,60.4964,60.208,60.3075,41161.0
2024-11-08 09:45:00,60.6,60.95,60.53,60.91,95811.0,60.2776,60.6258,60.208,60.586,95811.0
2024-11-08 09:50:00,60.91,61.19,60.73,61.06,87456.0,60.586,60.8645,60.4069,60.7352,87456.0
2024-11-08 09:55:00,61.07,61.13,60.95,61.05,39164.0,60.7451,60.8048,60.6258,60.7252,39164.0
2024-11-08 10:00:00,61.05,61.11,60.94,60.99,61196.0,60.7252,60.7849,60.6158,60.6655,61196.0
2024-11-08 10:05:00,60.97,61.0,60.82,60.98,60712.0,60.6456,60.6755,60.4964,60.6556,60712.0
2024-11-08 10:10:00,60.98,61.11,60.92,61.07,40402.0,60.6556,60.7849,60.5959,60.7451,40402.0
2024-11-08 10:15:00,61.08,61.08,60.94,60.96,51245.0,60.7551,60.7551,60.6158,60.6357,51245.0
2024-11-08 10:20:00,60.96,61.08,60.92,61.03,38611.0,60.6357,60.7551,60.5959,60.7053,38611.0
2024-11-08 10:25:00,61.03,61.29,60.97,61.27,98292.0,60.7053,60.9639,60.6456,60.9441,98292.0
2024-11-08 10:30:00,61.26,61.37,61.2,61.35,62543.0,60.9341,61.0435,60.8744,61.0236,62543.0
2024-11-08 10:35:00,61.35,61.39,61.26,61.3,47035.0,61.0236,61.0634,60.9341,60.9739,47035.0
2024-11-08 10:40:00,61.3,61.47,61.3,61.43,31456.0,60.9739,61.143,60.9739,61.1032,31456.0
2024-11-08 10:45:00,61.43,61.51,61.39,61.42,43822.0,61.1032,61.1828,61.0634,61.0933,43822.0
2024-11-08 10:50:00,61.41,61.46,61.32,61.33,47197.0,61.0833,61.133,60.9938,61.0037,47197.0
2024-11-08 10:55:00,61.34,61.42,61.27,61.39,46539.0,61.0137,61.0933,60.9441,61.0634,46539.0
2024-11-08 11:00:00,61.41,61.44,61.3,61.42,18737.0,61.0833,61.1131,60.9739,61.0933,18737.0
2024-11-08 11:05:00,61.43,61.47,61.4,61.46,29476.0,61.1032,61.143,61.0734,61.133,29476.0
2024-11-08 11:10:00,61.47,61.53,61.44,61.51,29091.0,61.143,61.2027,61.1131,61.1828,29091.0
2024-11-08 11:15:00,61.51,61.56,61.48,61.52,28269.0,61.1828,61.2325,61.1529,61.1927,28269.0
2024-11-08 11:20:00,61.52,61.63,61.48,61.63,120287.0,61.1927,61.3021,61.1529,61.3021,120287.0
2024-11-08 11:25:00,61.62,61.71,61.45,61.46,41453.0,61.2922,61.3817,61.1231,61.133,41453.0
2024-11-08 11:30:00,61.46,61.47,61.38,61.43,37372.0,61.133,61.143,61.0535,61.1032,37372.0
2024-11-08 11:35:00,61.43,61.44,61.38,61.4,16355.0,61.1032,61.1131,61.0535,61.0734,16355.0
2024-11-08 11:40:00,61.4,61.4,61.31,61.32,19068.0,61.0734,61.0734,60.9838,60.9938,19068.0
2024-11-08 11:45:00,61.33,61.35,61.25,61.3,25854.0,61.0037,61.0236,60.9242,60.9739,25854.0
2024-11-08 11:50:00,61.3,61.36,61.27,61.3,22825.0,60.9739,61.0336,60.9441,60.9739,22825.0
2024-11-08 11:55:00,61.3,61.35,61.28,61.35,41026.0,60.9739,61.0236,60.954,61.0236,41026.0
2024-11-08 12:00:00,61.35,61.36,61.27,61.31,9696.0,61.0236,61.0336,60.9441,60.9838,9696.0
2024-11-08 12:05:00,61.31,61.31,61.2,61.22,5729.0,60.9838,60.9838,60.8744,60.8943,5729.0
2024-11-08 12:10:00,61.23,61.23,61.08,61.09,27030.0,60.9043,60.9043,60.7551,60.765,27030.0
2024-11-08 12:15:00,61.1,61.22,61.06,61.17,21696.0,60.775,60.8943,60.7352,60.8446,21696.0
2024-11-08 12:20:00,61.16,61.23,61.16,61.21,15028.0,60.8346,60.9043,60.8346,60.8844,15028.0
2024-11-08 12:25:00,61.22,61.29,61.14,61.2,34463.0,60.8943,60.9639,60.8147,60.8744,34463.0
2024-11-08 12:30:00,61.2,61.23,61.18,61.19,6737.0,60.8744,60.9043,60.8545,60.8645,6737.0
2024-11-08 12:35:00,61.19,61.19,61.13,61.17,17702.0,60.8645,60.8645,60.8048,60.8446,17702.0
2024-11-08 12:40:00,61.18,61.22,61.09,61.1,10317.0,60.8545,60.8943,60.765,60.775,10317.0
2024-11-08 12:45:00,61.1,61.16,61.09,61.12,23877.0,60.775,60.8346,60.765,60.7949,23877.0
2024-11-08 12:50:00,61.11,61.23,61.11,61.19,12012.0,60.7849,60.9043,60.7849,60.8645,12012.0
2024-11-08 12:55:00,61.2,61.23,61.17,61.18,19480.0,60.8744,60.9043,60.8446,60.8545,19480.0
2024-11-08 13:00:00,61.16,61.23,61.14,61.22,20821.0,60.8346,60.9043,60.8147,60.8943,20821.0
2024-11-08 13:05:00,61.22,61.24,61.17,61.18,16618.0,60.8943,60.9142,60.8446,60.8545,16618.0
2024-11-08 13:10:00,61.17,61.18,61.1,61.15,13986.0,60.8446,60.8545,60.775,60.8247,13986.0
2024-11-08 13:15:00,61.15,61.18,61.14,61.16,8982.0,60.8247,60.8545,60.8147,60.8346,8982.0
2024-11-08 13:20:00,61.17,61.17,61.09,61.12,19276.0,60.8446,60.8446,60.765,60.7949,19276.0
2024-11-08 13:25:00,61.11,61.14,61.08,61.11,18478.0,60.7849,60.8147,60.7551,60.7849,18478.0
2024-11-08 13:30:00,61.1,61.1,61.01,61.02,23273.0,60.775,60.775,60.6854,60.6954,23273.0
2024-11-08 13:35:00,61.02,61.06,61.0,61.04,17817.0,60.6954,60.7352,60.6755,60.7153,17817.0
2024-11-08 13:40:00,61.04,61.05,60.98,61.02,11532.0,60.7153,60.7252,60.6556,60.6954,11532.0
2024-11-08 13:45:00,61.02,61.24,60.98,61.24,49911.0,60.6954,60.9142,60.6556,60.9142,49911.0
2024-11-08 13:50:00,61.24,61.27,61.15,61.18,29239.0,60.9142,60.9441,60.8247,60.8545,29239.0
2024-11-08 13:55:00,61.18,61.27,61.13,61.27,25213.0,60.8545,60.9441,60.8048,60.9441,25213.0
2024-11-08 14:00:00,61.26,61.28,61.18,61.28,39199.0,60.9341,60.954,60.8545,60.954,39199.0
2024-11-08 14:05:00,61.28,61.39,61.28,61.35,40916.0,60.954,61.0634,60.954,61.0236,40916.0
2024-11-08 14:10:00,61.36,61.38,61.3,61.32,13658.0,61.0336,61.0535,60.9739,60.9938,13658.0
2024-11-08 14:15:00,61.32,61.32,61.26,61.28,10259.0,60.9938,60.9938,60.9341,60.954,10259.0
2024-11-08 14:20:00,61.27,61.27,61.18,61.18,13504.0,60.9441,60.9441,60.8545,60.8545,13504.0
2024-11-08 14:25:00,61.17,61.21,61.15,61.2,11483.0,60.8446,60.8844,60.8247,60.8744,11483.0
2024-11-08 14:30:00,61.2,61.2,61.11,61.12,13958.0,60.8744,60.8744,60.7849,60.7949,13958.0
2024-11-08 14:35:00,61.12,61.15,61.08,61.1,22600.0,60.7949,60.8247,60.7551,60.775,22600.0
2024-11-08 14:40:00,61.1,61.17,61.07,61.08,67243.0,60.775,60.8446,60.7451,60.7551,67243.0
2024-11-08 14:45:00,61.07,61.08,60.98,61.01,45669.0,60.7451,60.7551,60.6556,60.6854,45669.0
2024-11-08 14:50:00,61.01,61.04,60.9,60.96,17447.0,60.6854,60.7153,60.576,60.6357,17447.0
2024-11-08 14:55:00,60.96,61.07,60.94,61.01,38605.0,60.6357,60.7451,60.6158,60.6854,38605.0
2024-11-08 15:00:00,61.01,61.04,60.87,60.93,36566.0,60.6854,60.7153,60.5462,60.6059,36566.0
2024-11-08 15:05:00,60.94,60.95,60.81,60.86,30200.0,60.6158,60.6258,60.4865,60.5362,30200.0
2024-11-08 15:10:00,60.86,60.87,60.77,60.78,30493.0,60.5362,60.5462,60.4467,60.4567,30493.0
2024-11-08 15:15:00,60.78,60.87,60.77,60.86,23104.0,60.4567,60.5462,60.4467,60.5362,23104.0
2024-11-08 15:20:00,60.85,60.9,60.81,60.9,40058.0,60.5263,60.576,60.4865,60.576,40058.0
2024-11-08 15:25:00,60.91,61.01,60.87,61.0,48579.0,60.586,60.6854,60.5462,60.6755,48579.0
2024-11-08 15:30:00,61.0,61.09,60.94,61.08,26224.0,60.6755,60.765,60.6158,60.7551,26224.0
2024-11-08 15:35:00,61.08,61.14,61.06,61.08,37886.0,60.7551,60.8147,60.7352,60.7551,37886.0
2024-11-08 15:40:00,61.08,61.11,61.02,61.04,26357.0,60.7551,60.7849,60.6954,60.7153,26357.0
2024-11-08 15:45:00,61.05,61.09,61.03,61.09,37325.0,60.7252,60.765,60.7053,60.765,37325.0
2024-11-08 15:50:00,61.1,61.16,61.03,61.15,102506.0,60.775,60.8346,60.7053,60.8247,102506.0
2024-11-08 15:55:00,61.16,61.16,61.03,61.07,266957.0,60.8346,60.8346,60.7053,60.7451,266957.0
2024-11-11 09:30:00,61.08,61.88,60.83,61.8,221995.0,60.7551,61.5508,60.5064,61.4712,221995.0
2024-11-11 09:35:00,61.8,61.96,61.63,61.96,109925.0,61.4712,61.6304,61.3021,61.6304,109925.0
2024-11-11 09:40:00,61.97,62.2,61.9,61.96,141652.0,61.6403,61.8691,61.5707,61.6304,141652.0
2024-11-11 09:45:00,61.96,62.23,61.96,62.14,71339.0,61.6304,61.8989,61.6304,61.8094,71339.0
2024-11-11 09:50:00,62.14,62.33,62.08,62.32,88259.0,61.8094,61.9984,61.7497,61.9885,88259.0
2024-11-11 09:55:00,62.31,62.46,62.23,62.37,71930.0,61.9785,62.1277,61.8989,62.0382,71930.0
2024-11-11 10:00:00,62.37,62.43,62.24,62.26,80009.0,62.0382,62.0979,61.9089,61.9288,80009.0
2024-11-11 10:05:00,62.26,62.35,62.13,62.16,63538.0,61.9288,62.0183,61.7995,61.8293,63538.0
2024-11-11 10:10:00,62.17,62.41,62.13,62.38,53389.0,61.8393,62.078,61.7995,62.0481,53389.0
2024-11-11 10:15:00,62.38,62.5,62.37,62.46,83026.0,62.0481,62.1675,62.0382,62.1277,83026.0
2024-11-11 10:20:00,62.47,62.68,62.46,62.68,149795.0,62.1377,62.3466,62.1277,62.3466,149795.0
2024-11-11 10:25:00,62.68,62.84,62.68,62.74,80373.0,62.3466,62.5057,62.3466,62.4062,80373.0
2024-11-11 10:30:00,62.74,62.77,62.64,62.67,42765.0,62.4062,62.4361,62.3068,62.3366,42765.0
2024-11-11 10:35:00,62.67,62.82,62.6,62.8,109425.0,62.3366,62.4858,62.267,62.4659,109425.0
2024-11-11 10:40:00,62.81,62.9,62.74,62.9,64418.0,62.4759,62.5654,62.4062,62.5654,64418.0
2024-11-11 10:45:00,62.9,62.96,62.88,62.95,77504.0,62.5654,62.6251,62.5455,62.6151,77504.0
2024-11-11 10:50:00,62.94,63.25,62.93,63.25,365336.0,62.6052,62.9135,62.5952,62.9135,365336.0
2024-11-11 10:55:00,63.25,63.37,63.23,63.24,107630.0,62.9135,63.0329,62.8936,62.9036,107630.0
2024-11-11 11:00:00,63.26,63.36,63.21,63.36,84799.0,62.9235,63.0229,62.8737,63.0229,84799.0
2024-11-11 11:05:00,63.37,63.5,63.31,63.49,151215.0,63.0329,63.1622,62.9732,63.1522,151215.0
2024-11-11 11:10:00,63.49,63.68,63.35,63.37,179934.0,63.1522,63.3412,63.013,63.0329,179934.0
2024-11-11 11:15:00,63.35,63.42,63.19,63.2,70997.0,63.013,63.0826,62.8538,62.8638,70997.0
2024-11-11 11:20:00,63.19,63.4,63.19,63.38,60644.0,62.8538,63.0627,62.8538,63.0428,60644.0
2024-11-11 11:25:00,63.38,63.42,63.3,63.41,70006.0,63.0428,63.0826,62.9633,63.0727,70006.0
2024-11-11 11:30:00,63.4,63.54,63.37,63.53,46267.0,63.0627,63.202,63.0329,63.192,46267.0
2024-11-11 11:35:00,63.52,63.64,63.46,63.63,52108.0,63.1821,63.3014,63.1224,63.2915,52108.0
2024-11-11 11:40:00,63.62,63.76,63.62,63.71,78895.0,63.2816,63.4208,63.2816,63.3711,78895.0
2024-11-11 11:45:00,63.71,63.73,63.57,63.6,45806.0,63.3711,63.391,63.2318,63.2617,45806.0
2024-11-11 11:50:00,63.61,63.84,63.61,63.8,217362.0,63.2716,63.5004,63.2716,63.4606,217362.0
2024-11-11 11:55:00,63.79,63.83,63.61,63.65,60918.0,63.4506,63.4904,63.2716,63.3114,60918.0
2024-11-11 12:00:00,63.66,63.66,63.47,63.64,52854.0,63.3213,63.3213,63.1323,63.3014,52854.0
2024-11-11 12:05:00,63.64,63.64,63.54,63.57,28329.0,63.3014,63.3014,63.202,63.2318,28329.0
2024-11-11 12:10:00,63.58,63.58,63.45,63.49,41810.0,63.2418,63.2418,63.1125,63.1522,41810.0
2024-11-11 12:15:00,63.49,63.55,63.45,63.5,40009.0,63.1522,63.2119,63.1125,63.1622,40009.0
2024-11-11 12:20:00,63.49,63.51,63.41,63.42,48987.0,63.1522,63.1721,63.0727,63.0826,48987.0
2024-11-11 12:25:00,63.41,63.46,63.27,63.37,68795.0,63.0727,63.1224,62.9334,63.0329,68795.0
2024-11-11 12:30:00,63.36,63.44,63.35,63.4,42249.0,63.0229,63.1025,63.013,63.0627,42249.0
2024-11-11 12:35:00,63.4,63.42,63.32,63.32,28362.0,63.0627,63.0826,62.9831,62.9831,28362.0
2024-11-11 12:40:00,63.34,63.45,63.32,63.45,82774.0,63.003,63.1125,62.9831,63.1125,82774.0
2024-11-11 12:45:00,63.44,63.45,63.4,63.4,19845.0,63.1025,63.1125,63.0627,63.0627,19845.0
2024-11-11 12:50:00,63.42,63.49,63.41,63.48,22696.0,63.0826,63.1522,63.0727,63.1423,22696.0
2024-11-11 12:55:00,63.47,63.49,63.43,63.44,24865.0,63.1323,63.1522,63.0926,63.1025,24865.0
2024-11-11 13:00:00,63.43,63.45,63.36,63.4,37801.0,63.0926,63.1125,63.0229,63.0627,37801.0
2024-11-11 13:05:00,63.39,63.44,63.33,63.41,40924.0,63.0528,63.1025,62.9931,63.0727,40924.0
2024-11-11 13:10:00,63.41,63.46,63.36,63.41,51132.0,63.0727,63.1224,63.0229,63.0727,51132.0
2024-11-11 13:15:00,63.41,63.41,63.27,63.27,26677.0,63.0727,63.0727,62.9334,62.9334,26677.0
2024-11-11 13:20:00,63.27,63.27,62.99,63.03,62914.0,62.9334,62.9334,62.6549,62.6947,62914.0
2024-11-11 13:25:00,63.02,63.19,63.0,63.19,37347.0,62.6847,62.8538,62.6649,62.8538,37347.0
2024-11-11 13:30:00,63.19,63.21,63.08,63.09,53586.0,62.8538,62.8737,62.7444,62.7544,53586.0
2024-11-11 13:35:00,63.08,63.13,63.07,63.13,24342.0,62.7444,62.7942,62.7345,62.7942,24342.0
2024-11-11 13:40:00,63.12,63.15,63.11,63.14,18893.0,62.7842,62.8141,62.7743,62.8041,18893.0
2024-11-11 13:45:00,63.15,63.17,63.12,63.15,24935.0,62.8141,62.8339,62.7842,62.8141,24935.0
2024-11-11 13:50:00,63.14,63.27,63.13,63.23,36867.0,62.8041,62.9334,62.7942,62.8936,36867.0
2024-11-11 13:55:00,63.23,63.28,63.2,63.23,42833.0,62.8936,62.9434,62.8638,62.8936,42833.0
2024-11-11 14:00:00,63.22,63.23,63.17,63.17,27168.0,62.8837,62.8936,62.8339,62.8339,27168.0
2024-11-11 14:05:00,63.17,63.18,63.04,63.12,47098.0,62.8339,62.8439,62.7046,62.7842,47098.0
2024-11-11 14:10:00,63.1,63.15,63.03,63.1,32350.0,62.7643,62.8141,62.6947,62.7643,32350.0
2024-11-11 14:15:00,63.1,63.14,63.06,63.09,42749.0,62.7643,62.8041,62.7245,62.7544,42749.0
2024-11-11 14:20:00,63.08,63.14,63.03,63.08,31686.0,62.7444,62.8041,62.6947,62.7444,31686.0
2024-11-11 14:25:00,63.08,63.13,63.03,63.04,35966.0,62.7444,62.7942,62.6947,62.7046,35966.0
2024-11-11 14:30:00,63.0,63.04,62.98,63.04,28303.0,62.6649,62.7046,62.645,62.7046,28303.0
2024-11-11 14:35:00,63.04,63.1,63.02,63.04,22628.0,62.7046,62.7643,62.6847,62.7046,22628.0
2024-11-11 14:40:00,63.03,63.05,62.99,63.04,31842.0,62.6947,62.7146,62.6549,62.7046,31842.0
2024-11-11 14:45:00,63.04,63.12,63.03,63.1,24445.0,62.7046,62.7842,62.6947,62.7643,24445.0
2024-11-11 14:50:00,63.1,63.19,63.08,63.15,50597.0,62.7643,62.8538,62.7444,62.8141,50597.0
2024-11-11 14:55:00,63.16,63.22,63.12,63.16,46429.0,62.824,62.8837,62.7842,62.824,46429.0
2024-11-11 15:00:00,63.14,63.17,63.09,63.15,25343.0,62.8041,62.8339,62.7544,62.8141,25343.0
2024-11-11 15:05:00,63.16,63.26,63.15,63.24,42301.0,62.824,62.9235,62.8141,62.9036,42301.0
2024-11-11 15:10:00,63.23,63.24,63.16,63.18,28430.0,62.8936,62.9036,62.824,62.8439,28430.0
2024-11-11 15:15:00,63.17,63.3,63.17,63.3,68778.0,62.8339,62.9633,62.8339,62.9633,68778.0
2024-11-11 15:20:00,63.29,63.41,63.25,63.41,79265.0,62.9533,63.0727,62.9135,63.0727,79265.0
2024-11-11 15:25:00,63.4,63.45,63.39,63.45,59517.0,63.0627,63.1125,63.0528,63.1125,59517.0
2024-11-11 15:30:00,63.44,63.44,63.33,63.36,50939.0,63.1025,63.1025,62.9931,63.0229,50939.0
2024-11-11 15:35:00,63.36,63.37,63.24,63.25,42179.0,63.0229,63.0329,62.9036,62.9135,42179.0
2024-11-11 15:40:00,63.26,63.31,63.2,63.22,52187.0,62.9235,62.9732,62.8638,62.8837,52187.0
2024-11-11 15:45:00,63.22,63.35,63.2,63.34,92536.0,62.8837,63.013,62.8638,63.003,92536.0
2024-11-11 15:50:00,63.34,63.44,63.23,63.43,138642.0,63.003,63.1025,62.8936,63.0926,138642.0
2024-11-11 15:55:00,63.43,63.59,63.38,63.58,363306.0,63.0926,63.2517,63.0428,63.2418,363306.0
2024-11-12 09:30:00,63.2,63.56,63.01,63.45,132286.0,62.8638,63.2219,62.6748,63.1125,132286.0
2024-11-12 09:35:00,63.4,63.71,63.36,63.71,80817.0,63.0627,63.3711,63.0229,63.3711,80817.0
2024-11-12 09:40:00,63.69,63.86,63.66,63.78,67484.0,63.3512,63.5203,63.3213,63.4407,67484.0
2024-11-12 09:45:00,63.75,64.04,63.68,63.95,117543.0,63.4109,63.6993,63.3412,63.6098,117543.0
2024-11-12 09:50:00,63.96,64.11,63.87,63.95,91236.0,63.6197,63.7689,63.5302,63.6098,91236.0
2024-11-12 09:55:00,63.95,63.95,63.7,63.75,98417.0,63.6098,63.6098,63.3611,63.4109,98417.0
2024-11-12 10:00:00,63.74,63.8,63.57,63.6,81816.0,63.4009,63.4606,63.2318,63.2617,81816.0
2024-11-12 10:05:00,63.6,63.94,63.58,63.93,70768.0,63.2617,63.5998,63.2418,63.5899,70768.0
2024-11-12 10:10:00,63.92,63.99,63.76,63.8,60338.0,63.58,63.6496,63.4208,63.4606,60338.0
2024-11-12 10:15:00,63.8,63.82,63.58,63.73,84907.0,63.4606,63.4805,63.2418,63.391,84907.0
2024-11-12 10:20:00,63.76,63.78,63.68,63.75,63551.0,63.4208,63.4407,63.3412,63.4109,63551.0
2024-11-12 10:25:00,63.75,63.75,63.61,63.66,23213.0,63.4109,63.4109,63.2716,63.3213,23213.0
2024-11-12 10:30:00,63.67,63.68,63.56,63.6,40407.0,63.3313,63.3412,63.2219,63.2617,40407.0
2024-11-12 10:35:00,63.59,63.7,63.53,63.57,39371.0,63.2517,63.3611,63.192,63.2318,39371.0
2024-11-12 10:40:00,63.57,63.68,63.57,63.59,28838.0,63.2318,63.3412,63.2318,63.2517,28838.0
2024-11-12 10:45:00,63.59,63.66,63.46,63.52,45950.0,63.2517,63.3213,63.1224,63.1821,45950.0
2024-11-12 10:50:00,63.51,63.54,63.37,63.4,55374.0,63.1721,63.202,63.0329,63.0627,55374.0
2024-11-12 10:55:00,63.4,63.6,63.25,63.31,92896.0,63.0627,63.2617,62.9135,62.9732,92896.0
2024-11-12 11:00:00,63.3,63.38,63.28,63.37,31660.0,62.9633,63.0428,62.9434,63.0329,31660.0
2024-11-12 11:05:00,63.39,63.39,63.24,63.25,66425.0,63.0528,63.0528,62.9036,62.9135,66425.0
2024-11-12 11:10:00,63.25,63.31,63.12,63.16,64729.0,62.9135,62.9732,62.7842,62.824,64729.0
2024-11-12 11:15:00,63.15,63.26,63.1,63.24,53643.0,62.8141,62.9235,62.7643,62.9036,53643.0
2024-11-12 11:20:00,63.24,63.25,63.1,63.11,36613.0,62.9036,62.9135,62.7643,62.7743,36613.0
2024-11-12 11:25:00,63.12,63.16,63.08,63.15,55216.0,62.7842,62.824,62.7444,62.8141,55216.0
2024-11-12 11:30:00,63.14,63.3,63.13,63.28,53986.0,62.8041,62.9633,62.7942,62.9434,53986.0
2024-11-12 11:35:00,63.28,63.32,63.05,63.08,25010.0,62.9434,62.9831,62.7146,62.7444,25010.0
2024-11-12 11:40:00,63.07,63.11,62.98,62.99,24721.0,62.7345,62.7743,62.645,62.6549,24721.0
2024-11-12 11:45:00,62.99,63.02,62.92,62.94,39133.0,62.6549,62.6847,62.5853,62.6052,39133.0
2024-11-12 11:50:00,62.95,63.13,62.92,63.09,30543.0,62.6151,62.7942,62.5853,62.7544,30543.0
2024-11-12 11:55:00,63.1,63.14,62.98,62.98,24495.0,62.7643,62.8041,62.645,62.645,24495.0
2024-11-12 12:00:00,62.98,63.04,62.94,63.03,42254.0,62.645,62.7046,62.6052,62.6947,42254.0
2024-11-12 12:05:00,63.03,63.05,63.03,63.05,14153.0,62.6947,62.7146,62.6947,62.7146,14153.0
2024-11-12 12:10:00,63.05,63.05,62.97,62.97,20814.0,62.7146,62.7146,62.635,62.635,20814.0
2024-11-12 12:15:00,62.98,63.0,62.89,62.89,33320.0,62.645,62.6649,62.5554,62.5554,33320.0
2024-11-12 12:20:00,62.89,62.98,62.86,62.97,43169.0,62.5554,62.645,62.5256,62.635,43169.0
2024-11-12 12:25:00,62.99,63.08,62.96,63.07,16318.0,62.6549,62.7444,62.6251,62.7345,16318.0
2024-11-12 12:30:00,63.07,63.12,63.05,63.11,17692.0,62.7345,62.7842,62.7146,62.7743,17692.0
2024-11-12 12:35:00,63.12,63.14,63.07,63.12,13687.0,62.7842,62.8041,62.7345,62.7842,13687.0
2024-11-12 12:40:00,63.12,63.13,63.03,63.05,21938.0,62.7842,62.7942,62.6947,62.7146,21938.0
2024-11-12 12:45:00,63.05,63.06,63.02,63.03,14612.0,62.7146,62.7245,62.6847,62.6947,14612.0
2024-11-12 12:50:00,63.02,63.05,62.98,63.03,25493.0,62.6847,62.7146,62.645,62.6947,25493.0
2024-11-12 12:55:00,63.04,63.04,62.87,62.92,21793.0,62.7046,62.7046,62.5355,62.5853,21793.0
2024-11-12 13:00:00,62.91,62.96,62.84,62.89,47933.0,62.5753,62.6251,62.5057,62.5554,47933.0
2024-11-12 13:05:00,62.89,62.93,62.81,62.88,39851.0,62.5554,62.5952,62.4759,62.5455,39851.0
2024-11-12 13:10:00,62.88,62.96,62.86,62.96,21996.0,62.5455,62.6251,62.5256,62.6251,21996.0
2024-11-12 13:15:00,62.96,63.04,62.94,63.04,26775.0,62.6251,62.7046,62.6052,62.7046,26775.0
2024-11-12 13:20:00,63.06,63.09,62.99,63.01,20239.0,62.7245,62.7544,62.6549,62.6748,20239.0
2024-11-12 13:25:00,63.02,63.05,62.98,63.05,25255.0,62.6847,62.7146,62.645,62.7146,25255.0
2024-11-12 13:30:00,63.05,63.08,63.03,63.06,21710.0,62.7146,62.7444,62.6947,62.7245,21710.0
2024-11-12 13:35:00,63.05,63.1,63.0,63.01,23209.0,62.7146,62.7643,62.6649,62.6748,23209.0
2024-11-12 13:40:00,63.01,63.07,62.99,63.05,20526.0,62.6748,62.7345,62.6549,62.7146,20526.0
2024-11-12 13:45:00,63.05,63.09,63.04,63.07,19224.0,62.7146,62.7544,62.7046,62.7345,19224.0
2024-11-12 13:50:00,63.07,63.14,63.06,63.09,31266.0,62.7345,62.8041,62.7245,62.7544,31266.0
2024-11-12 13:55:00,63.1,63.24,63.1,63.2,47605.0,62.7643,62.9036,62.7643,62.8638,47605.0
2024-11-12 14:00:00,63.2,63.21,63.15,63.19,29320.0,62.8638,62.8737,62.8141,62.8538,29320.0
2024-11-12 14:05:00,63.2,63.22,63.16,63.19,28563.0,62.8638,62.8837,62.824,62.8538,28563.0
2024-11-12 14:10:00,63.19,63.23,63.14,63.23,41074.0,62.8538,62.8936,62.8041,62.8936,41074.0
2024-11-12 14:15:00,63.22,63.29,63.21,63.29,18592.0,62.8837,62.9533,62.8737,62.9533,18592.0
2024-11-12 14:20:00,63.29,63.31,63.23,63.27,63489.0,62.9533,62.9732,62.8936,62.9334,63489.0
2024-11-12 14:25:00,63.3,63.33,63.27,63.32,32500.0,62.9633,62.9931,62.9334,62.9831,32500.0
2024-11-12 14:30:00,63.31,63.49,63.3,63.48,58016.0,62.9732,63.1522,62.9633,63.1423,58016.0
2024-11-12 14:35:00,63.49,63.52,63.42,63.42,73331.0,63.1522,63.1821,63.0826,63.0826,73331.0
2024-11-12 14:40:00,63.42,63.46,63.38,63.44,42753.0,63.0826,63.1224,63.0428,63.1025,42753.0
2024-11-12 14:45:00,63.45,63.49,63.42,63.46,25482.0,63.1125,63.1522,63.0826,63.1224,25482.0
2024-11-12 14:50:00,63.46,63.47,63.35,63.4,37238.0,63.1224,63.1323,63.013,63.0627,37238.0
2024-11-12 14:55:00,63.39,63.4,63.3,63.34,39556.0,63.0528,63.0627,62.9633,63.003,39556.0
2024-11-12 15:00:00,63.35,63.36,63.29,63.36,36895.0,63.013,63.0229,62.9533,63.0229,36895.0
2024-11-12 15:05:00,63.36,63.38,63.33,63.38,35145.0,63.0229,63.0428,62.9931,63.0428,35145.0
2024-11-12 15:10:00,63.38,63.44,63.35,63.43,43132.0,63.0428,63.1025,63.013,63.0926,43132.0
2024-11-12 15:15:00,63.43,63.57,63.4,63.57,65656.0,63.0926,63.2318,63.0627,63.2318,65656.0
2024-11-12 15:20:00,63.59,63.65,63.59,63.65,75914.0,63.2517,63.3114,63.2517,63.3114,75914.0
2024-11-12 15:25:00,63.67,63.79,63.65,63.79,40483.0,63.3313,63.4506,63.3114,63.4506,40483.0
2024-11-12 15:30:00,63.79,63.83,63.7,63.77,63111.0,63.4506,63.4904,63.3611,63.4308,63111.0
2024-11-12 15:35:00,63.77,63.9,63.71,63.87,91295.0,63.4308,63.5601,63.3711,63.5302,91295.0
2024-11-12 15:40:00,63.87,63.94,63.79,63.87,119896.0,63.5302,63.5998,63.4506,63.5302,119896.0
2024-11-12 15:45:00,63.87,63.95,63.8,63.93,104392.0,63.5302,63.6098,63.4606,63.5899,104392.0
2024-11-12 15:50:00,63.92,63.99,63.88,63.99,141669.0,63.58,63.6496,63.5402,63.6496,141669.0
2024-11-12 15:55:00,63.98,64.1,63.95,64.06,429744.0,63.6396,63.759,63.6098,63.7192,429744.0
2024-11-13 09:30:00,64.26,65.08,64.01,64.79,397830.0,63.9181,64.7338,63.6695,64.4453,397830.0
2024-11-13 09:35:00,64.79,65.74,64.79,65.45,368509.0,64.4453,65.3903,64.4453,65.1018,368509.0
2024-11-13 09:40:00,65.45,65.52,64.78,65.44,163154.0,65.1018,65.1714,64.4354,65.0919,163154.0
2024-11-13 09:45:00,65.44,65.54,65.23,65.25,289135.0,65.0919,65.1913,64.883,64.9029,289135.0
2024-11-13 09:50:00,65.26,65.48,65.01,65.07,188269.0,64.9128,65.1317,64.6642,64.7238,188269.0
2024-11-13 09:55:00,65.07,65.26,65.05,65.14,86740.0,64.7238,64.9128,64.7039,64.7935,86740.0
2024-11-13 10:00:00,65.16,65.23,64.89,65.06,93891.0,64.8134,64.883,64.5448,64.7139,93891.0
2024-11-13 10:05:00,65.04,65.13,64.77,64.98,68780.0,64.694,64.7835,64.4254,64.6343,68780.0
2024-11-13 10:10:00,64.98,65.19,64.92,65.03,76268.0,64.6343,64.8432,64.5746,64.6841,76268.0
2024-11-13 10:15:00,65.03,65.23,65.03,65.11,53535.0,64.6841,64.883,64.6841,64.7636,53535.0
2024-11-13 10:20:00,65.1,65.2,65.05,65.15,66330.0,64.7537,64.8531,64.7039,64.8034,66330.0
2024-11-13 10:25:00,65.17,65.24,65.09,65.17,42916.0,64.8233,64.8929,64.7437,64.8233,42916.0
2024-11-13 10:30:00,65.16,65.24,65.02,65.11,61377.0,64.8134,64.8929,64.6741,64.7636,61377.0
2024-11-13 10:35:00,65.11,65.31,64.9,65.06,119160.0,64.7636,64.9626,64.5547,64.7139,119160.0
2024-11-13 10:40:00,65.06,65.16,64.92,65.04,42707.0,64.7139,64.8134,64.5746,64.694,42707.0
2024-11-13 10:45:00,65.04,65.09,64.91,64.91,37653.0,64.694,64.7437,64.5647,64.5647,37653.0
2024-11-13 10:50:00,64.92,64.99,64.86,64.96,61451.0,64.5746,64.6443,64.515,64.6144,61451.0
2024-11-13 10:55:00,64.97,65.03,64.76,64.77,76464.0,64.6244,64.6841,64.4155,64.4254,76464.0
2024-11-13 11:00:00,64.77,64.82,64.73,64.75,57769.0,64.4254,64.4752,64.3856,64.4055,57769.0
2024-11-13 11:05:00,64.75,64.82,64.67,64.81,72819.0,64.4055,64.4752,64.326,64.4652,72819.0
2024-11-13 11:10:00,64.81,64.84,64.71,64.77,60715.0,64.4652,64.4951,64.3658,64.4254,60715.0
2024-11-13 11:15:00,64.76,64.82,64.62,64.73,33743.0,64.4155,64.4752,64.2762,64.3856,33743.0
2024-11-13 11:20:00,64.72,64.75,64.62,64.73,34564.0,64.3757,64.4055,64.2762,64.3856,34564.0
2024-11-13 11:25:00,64.74,64.83,64.72,64.8,53258.0,64.3956,64.4851,64.3757,64.4553,53258.0
2024-11-13 11:30:00,64.8,64.89,64.73,64.74,88047.0,64.4553,64.5448,64.3856,64.3956,88047.0
2024-11-13 11:35:00,64.74,64.82,64.64,64.66,38915.0,64.3956,64.4752,64.2961,64.316,38915.0
2024-11-13 11:40:00,64.67,64.7,64.36,64.41,118490.0,64.326,64.3558,64.0176,64.0673,118490.0
2024-11-13 11:45:00,64.41,64.57,64.22,64.23,182309.0,64.0673,64.2265,63.8784,63.8883,182309.0
2024-11-13 11:50:00,64.24,64.26,64.06,64.18,98866.0,63.8983,63.9181,63.7192,63.8386,98866.0
2024-11-13 11:55:00,64.19,64.37,64.19,64.31,131940.0,63.8485,64.0276,63.8485,63.9679,131940.0
2024-11-13 12:00:00,64.31,64.71,64.31,64.58,101181.0,63.9679,64.3658,63.9679,64.2364,101181.0
2024-11-13 12:05:00,64.6,64.63,64.44,64.49,41885.0,64.2563,64.2862,64.0972,64.1469,41885.0
2024-11-13 12:10:00,64.5,64.7,64.5,64.64,93215.0,64.1569,64.3558,64.1569,64.2961,93215.0
2024-11-13 12:15:00,64.67,64.75,64.64,64.66,40013.0,64.326,64.4055,64.2961,64.316,40013.0
2024-11-13 12:20:00,64.66,64.74,64.65,64.7,24532.0,64.316,64.3956,64.3061,64.3558,24532.0
2024-11-13 12:25:00,64.7,64.82,64.7,64.81,44940.0,64.3558,64.4752,64.3558,64.4652,44940.0
2024-11-13 12:30:00,64.81,64.85,64.73,64.76,53185.0,64.4652,64.505,64.3856,64.4155,53185.0
2024-11-13 12:35:00,64.78,64.85,64.78,64.8,30146.0,64.4354,64.505,64.4354,64.4553,30146.0
2024-11-13 12:40:00,64.8,64.9,64.79,64.81,59652.0,64.4553,64.5547,64.4453,64.4652,59652.0
2024-11-13 12:45:00,64.81,64.84,64.75,64.78,20110.0,64.4652,64.4951,64.4055,64.4354,20110.0
2024-11-13 12:50:00,64.78,64.88,64.77,64.88,33517.0,64.4354,64.5348,64.4254,64.5348,33517.0
2024-11-13 12:55:00,64.88,64.91,64.83,64.84,54253.0,64.5348,64.5647,64.4851,64.4951,54253.0
2024-11-13 13:00:00,64.86,64.92,64.81,64.83,40858.0,64.515,64.5746,64.4652,64.4851,40858.0
2024-11-13 13:05:00,64.83,64.83,64.66,64.72,33769.0,64.4851,64.4851,64.316,64.3757,33769.0
2024-11-13 13:10:00,64.72,64.72,64.64,64.7,30327.0,64.3757,64.3757,64.2961,64.3558,30327.0
2024-11-13 13:15:00,64.71,64.72,64.64,64.66,30054.0,64.3658,64.3757,64.2961,64.316,30054.0
2024-11-13 13:20:00,64.66,64.76,64.64,64.73,26483.0,64.316,64.4155,64.2961,64.3856,26483.0
2024-11-13 13:25:00,64.73,64.86,64.72,64.86,18529.0,64.3856,64.515,64.3757,64.515,18529.0
2024-11-13 13:30:00,64.86,64.97,64.85,64.96,32057.0,64.515,64.6244,64.505,64.6144,32057.0
2024-11-13 13:35:00,64.97,64.97,64.84,64.84,25899.0,64.6244,64.6244,64.4951,64.4951,25899.0
2024-11-13 13:40:00,64.84,64.91,64.82,64.88,23820.0,64.4951,64.5647,64.4752,64.5348,23820.0
2024-11-13 13:45:00,64.88,64.93,64.86,64.91,19291.0,64.5348,64.5846,64.515,64.5647,19291.0
2024-11-13 13:50:00,64.91,64.93,64.84,64.85,34216.0,64.5647,64.5846,64.4951,64.505,34216.0
2024-11-13 13:55:00,64.85,64.87,64.72,64.75,32393.0,64.505,64.5249,64.3757,64.4055,32393.0
2024-11-13 14:00:00,64.76,64.85,64.76,64.85,27210.0,64.4155,64.505,64.4155,64.505,27210.0
2024-11-13 14:05:00,64.84,64.92,64.84,64.9,28017.0,64.4951,64.5746,64.4951,64.5547,28017.0
2024-11-13 14:10:00,64.89,64.94,64.85,64.91,35148.0,64.5448,64.5945,64.505,64.5647,35148.0
2024-11-13 14:15:00,64.91,64.99,64.8,64.81,55055.0,64.5647,64.6443,64.4553,64.4652,55055.0
2024-11-13 14:20:00,64.81,64.85,64.78,64.85,23590.0,64.4652,64.505,64.4354,64.505,23590.0
2024-11-13 14:25:00,64.87,64.89,64.71,64.76,47933.0,64.5249,64.5448,64.3658,64.4155,47933.0
2024-11-13 14:30:00,64.77,64.85,64.72,64.84,42384.0,64.4254,64.505,64.3757,64.4951,42384.0
2024-11-13 14:35:00,64.84,64.84,64.76,64.78,24338.0,64.4951,64.4951,64.4155,64.4354,24338.0
2024-11-13 14:40:00,64.78,64.81,64.74,64.79,26249.0,64.4354,64.4652,64.3956,64.4453,26249.0
2024-11-13 14:45:00,64.8,64.82,64.62,64.65,37950.0,64.4553,64.4752,64.2762,64.3061,37950.0
2024-11-13 14:50:00,64.63,64.67,64.57,64.6,25833.0,64.2862,64.326,64.2265,64.2563,25833.0
2024-11-13 14:55:00,64.61,64.61,64.51,64.52,24506.0,64.2663,64.2663,64.1668,64.1768,24506.0
2024-11-13 15:00:00,64.52,64.57,64.48,64.52,34971.0,64.1768,64.2265,64.137,64.1768,34971.0
2024-11-13 15:05:00,64.53,64.64,64.5,64.64,29613.0,64.1867,64.2961,64.1569,64.2961,29613.0
2024-11-13 15:10:00,64.64,64.76,64.63,64.75,45153.0,64.2961,64.4155,64.2862,64.4055,45153.0
2024-11-13 15:15:00,64.75,64.76,64.7,64.75,39737.0,64.4055,64.4155,64.3558,64.4055,39737.0
2024-11-13 15:20:00,64.74,64.85,64.74,64.8,35234.0,64.3956,64.505,64.3956,64.4553,35234.0
2024-11-13 15:25:00,64.8,64.83,64.76,64.8,38489.0,64.4553,64.4851,64.4155,64.4553,38489.0
2024-11-13 15:30:00,64.81,64.83,64.73,64.81,53723.0,64.4652,64.4851,64.3856,64.4652,53723.0
2024-11-13 15:35:00,64.81,64.89,64.77,64.8,82394.0,64.4652,64.5448,64.4254,64.4553,82394.0
2024-11-13 15:40:00,64.8,64.83,64.69,64.7,78517.0,64.4553,64.4851,64.3459,64.3558,78517.0
2024-11-13 15:45:00,64.7,64.74,64.67,64.71,85636.0,64.3558,64.3956,64.326,64.3658,85636.0
2024-11-13 15:50:00,64.71,64.71,64.58,64.59,138735.0,64.3658,64.3658,64.2364,64.2464,138735.0
2024-11-13 15:55:00,64.58,64.58,64.47,64.47,386263.0,64.2364,64.2364,64.127,64.127,386263.0
2024-11-14 09:30:00,65.02,66.21,64.96,65.8,410921.0,64.6741,65.8578,64.6144,65.45,410921.0
2024-11-14 09:35:00,65.88,65.98,65.5,65.75,100260.0,65.5295,65.629,65.1516,65.4002,100260.0
2024-11-14 09:40:00,65.81,66.13,65.74,65.93,117659.0,65.4599,65.7782,65.3903,65.5793,117659.0
2024-11-14 09:45:00,65.93,66.09,65.64,65.83,86329.0,65.5793,65.7384,65.2908,65.4798,86329.0
2024-11-14 09:50:00,65.81,66.13,65.8,65.96,61270.0,65.4599,65.7782,65.45,65.6091,61270.0
2024-11-14 09:55:00,65.94,66.25,65.85,66.07,74786.0,65.5892,65.8976,65.4997,65.7185,74786.0
2024-11-14 10:00:00,66.04,66.06,65.68,65.73,46598.0,65.6887,65.7086,65.3306,65.3803,46598.0
2024-11-14 10:05:00,65.76,65.84,65.6,65.66,48271.0,65.4102,65.4897,65.251,65.3107,48271.0
2024-11-14 10:10:00,65.66,65.75,65.62,65.66,55040.0,65.3107,65.4002,65.2709,65.3107,55040.0
2024-11-14 10:15:00,65.65,65.75,65.54,65.68,42159.0,65.3008,65.4002,65.1913,65.3306,42159.0
2024-11-14 10:20:00,65.67,65.76,65.59,65.73,24060.0,65.3206,65.4102,65.2411,65.3803,24060.0
2024-11-14 10:25:00,65.74,65.91,65.74,65.84,25425.0,65.3903,65.5594,65.3903,65.4897,25425.0
2024-11-14 10:30:00,65.83,65.89,65.79,65.83,27219.0,65.4798,65.5395,65.44,65.4798,27219.0
2024-11-14 10:35:00,65.82,66.04,65.82,65.99,47764.0,65.4698,65.6887,65.4698,65.6389,47764.0
2024-11-14 10:40:00,65.99,66.0,65.84,65.87,35301.0,65.6389,65.6489,65.4897,65.5196,35301.0
2024-11-14 10:45:00,65.89,66.06,65.82,65.98,65579.0,65.5395,65.7086,65.4698,65.629,65579.0
2024-11-14 10:50:00,65.96,65.96,65.81,65.89,40749.0,65.6091,65.6091,65.4599,65.5395,40749.0
2024-11-14 10:55:00,65.89,66.1,65.89,66.01,48560.0,65.5395,65.7484,65.5395,65.6588,48560.0
2024-11-14 11:00:00,65.99,66.03,65.66,65.69,45643.0,65.6389,65.6787,65.3107,65.3405,45643.0
2024-11-14 11:05:00,65.66,65.68,65.49,65.59,153744.0,65.3107,65.3306,65.1416,65.2411,153744.0
2024-11-14 11:10:00,65.55,65.6,65.45,65.57,32346.0,65.2013,65.251,65.1018,65.2212,32346.0
2024-11-14 11:15:00,65.56,65.61,65.34,65.34,39263.0,65.2112,65.261,64.9924,64.9924,39263.0
2024-11-14 11:20:00,65.35,65.35,65.19,65.28,65443.0,65.0023,65.0023,64.8432,64.9327,65443.0
2024-11-14 11:25:00,65.28,65.37,65.22,65.3,38495.0,64.9327,65.0222,64.873,64.9526,38495.0
2024-11-14 11:30:00,65.3,65.31,65.04,65.11,118698.0,64.9526,64.9626,64.694,64.7636,118698.0
2024-11-14 11:35:00,65.1,65.3,65.09,65.29,41500.0,64.7537,64.9526,64.7437,64.9427,41500.0
2024-11-14 11:40:00,65.28,65.38,65.24,65.27,33375.0,64.9327,65.0322,64.8929,64.9228,33375.0
2024-11-14 11:45:00,65.25,65.41,65.25,65.37,33312.0,64.9029,65.062,64.9029,65.0222,33312.0
2024-11-14 11:50:00,65.38,65.42,65.27,65.38,37376.0,65.0322,65.072,64.9228,65.0322,37376.0
2024-11-14 11:55:00,65.4,65.4,65.28,65.32,30071.0,65.0521,65.0521,64.9327,64.9725,30071.0
2024-11-14 12:00:00,65.31,65.4,65.28,65.4,58140.0,64.9626,65.0521,64.9327,65.0521,58140.0
2024-11-14 12:05:00,65.38,65.39,65.19,65.22,22002.0,65.0322,65.0421,64.8432,64.873,22002.0
2024-11-14 12:10:00,65.21,65.26,65.04,65.04,44279.0,64.8631,64.9128,64.694,64.694,44279.0
2024-11-14 12:15:00,65.05,65.05,64.96,64.96,34444.0,64.7039,64.7039,64.6144,64.6144,34444.0
2024-11-14 12:20:00,64.98,65.02,64.84,64.86,61337.0,64.6343,64.6741,64.4951,64.515,61337.0
2024-11-14 12:25:00,64.87,65.0,64.85,64.94,28616.0,64.5249,64.6542,64.505,64.5945,28616.0
2024-11-14 12:30:00,64.94,64.94,64.75,64.77,54346.0,64.5945,64.5945,64.4055,64.4254,54346.0
2024-11-14 12:35:00,64.78,64.99,64.78,64.95,68237.0,64.4354,64.6443,64.4354,64.6045,68237.0
2024-11-14 12:40:00,64.94,65.07,64.94,65.07,92016.0,64.5945,64.7238,64.5945,64.7238,92016.0
2024-11-14 12:45:00,65.06,65.08,64.9,64.92,83798.0,64.7139,64.7338,64.5547,64.5746,83798.0
2024-11-14 12:50:00,64.92,65.09,64.92,65.08,59029.0,64.5746,64.7437,64.5746,64.7338,59029.0
2024-11-14 12:55:00,65.06,65.1,65.05,65.08,18629.0,64.7139,64.7537,64.7039,64.7338,18629.0
2024-11-14 13:00:00,65.07,65.24,65.04,65.21,73434.0,64.7238,64.8929,64.694,64.8631,73434.0
2024-11-14 13:05:00,65.22,65.26,65.13,65.14,18044.0,64.873,64.9128,64.7835,64.7935,18044.0
2024-11-14 13:10:00,65.14,65.22,65.14,65.19,20420.0,64.7935,64.873,64.7935,64.8432,20420.0
2024-11-14 13:15:00,65.19,65.29,65.16,65.25,36462.0,64.8432,64.9427,64.8134,64.9029,36462.0
2024-11-14 13:20:00,65.27,65.27,65.1,65.11,46777.0,64.9228,64.9228,64.7537,64.7636,46777.0
2024-11-14 13:25:00,65.1,65.11,65.04,65.05,21075.0,64.7537,64.7636,64.694,64.7039,21075.0
2024-11-14 13:30:00,65.05,65.21,65.03,65.19,46255.0,64.7039,64.8631,64.6841,64.8432,46255.0
2024-11-14 13:35:00,65.17,65.24,65.16,65.16,11955.0,64.8233,64.8929,64.8134,64.8134,11955.0
2024-11-14 13:40:00,65.17,65.23,65.12,65.17,29656.0,64.8233,64.883,64.7736,64.8233,29656.0
2024-11-14 13:45:00,65.17,65.23,65.14,65.14,24938.0,64.8233,64.883,64.7935,64.7935,24938.0
2024-11-14 13:50:00,65.13,65.17,65.1,65.11,17114.0,64.7835,64.8233,64.7537,64.7636,17114.0
2024-11-14 13:55:00,65.1,65.16,65.05,65.13,29030.0,64.7537,64.8134,64.7039,64.7835,29030.0
2024-11-14 14:00:00,65.13,65.25,65.12,65.23,37447.0,64.7835,64.9029,64.7736,64.883,37447.0
2024-11-14 14:05:00,65.23,65.34,65.21,65.31,32359.0,64.883,64.9924,64.8631,64.9626,32359.0
2024-11-14 14:10:00,65.3,65.34,65.28,65.31,36294.0,64.9526,64.9924,64.9327,64.9626,36294.0
2024-11-14 14:15:00,65.31,65.31,65.25,65.28,26852.0,64.9626,64.9626,64.9029,64.9327,26852.0
2024-11-14 14:20:00,65.27,65.28,65.19,65.22,24934.0,64.9228,64.9327,64.8432,64.873,24934.0
2024-11-14 14:25:00,65.21,65.27,65.2,65.27,15870.0,64.8631,64.9228,64.8531,64.9228,15870.0
2024-11-14 14:30:00,65.27,65.38,65.26,65.34,27937.0,64.9228,65.0322,64.9128,64.9924,27937.0
2024-11-14 14:35:00,65.35,65.39,65.32,65.39,18438.0,65.0023,65.0421,64.9725,65.0421,18438.0
2024-11-14 14:40:00,65.39,65.4,65.35,65.35,15847.0,65.0421,65.0521,65.0023,65.0023,15847.0
2024-11-14 14:45:00,65.35,65.4,65.24,65.25,35084.0,65.0023,65.0521,64.8929,64.9029,35084.0
2024-11-14 14:50:00,65.25,65.4,65.24,65.37,31686.0,64.9029,65.0521,64.8929,65.0222,31686.0
2024-11-14 14:55:00,65.37,65.38,65.34,65.38,17642.0,65.0222,65.0322,64.9924,65.0322,17642.0
2024-11-14 15:00:00,65.39,65.39,65.17,65.22,72124.0,65.0421,65.0421,64.8233,64.873,72124.0
2024-11-14 15:05:00,65.23,65.26,65.01,65.01,53762.0,64.883,64.9128,64.6642,64.6642,53762.0
2024-11-14 15:10:00,65.01,65.11,64.96,65.0,79574.0,64.6642,64.7636,64.6144,64.6542,79574.0
2024-11-14 15:15:00,65.04,65.18,64.99,65.14,61517.0,64.694,64.8333,64.6443,64.7935,61517.0
2024-11-14 15:20:00,65.13,65.17,65.09,65.13,44226.0,64.7835,64.8233,64.7437,64.7835,44226.0
2024-11-14 15:25:00,65.14,65.19,65.1,65.15,38977.0,64.7935,64.8432,64.7537,64.8034,38977.0
2024-11-14 15:30:00,65.16,65.18,65.04,65.05,44064.0,64.8134,64.8333,64.694,64.7039,44064.0
2024-11-14 15:35:00,65.05,65.07,64.92,64.94,48667.0,64.7039,64.7238,64.5746,64.5945,48667.0
2024-11-14 15:40:00,64.95,64.97,64.86,64.86,70580.0,64.6045,64.6244,64.515,64.515,70580.0
2024-11-14 15:45:00,64.86,64.86,64.61,64.69,173005.0,64.515,64.515,64.2663,64.3459,173005.0
2024-11-14 15:50:00,64.69,64.96,64.69,64.87,159670.0,64.3459,64.6144,64.3459,64.5249,159670.0
2024-11-14 15:55:00,64.87,64.91,64.8,64.84,397000.0,64.5249,64.5647,64.4553,64.4951,397000.0
2024-11-15 09:30:00,65.44,65.84,65.07,65.07,320870.0,65.0919,65.4897,64.7238,64.7238,320870.0
2024-11-15 09:35:00,65.15,65.32,64.9,65.31,146807.0,64.8034,64.9725,64.5547,64.9626,146807.0
2024-11-15 09:40:00,65.27,65.32,64.87,64.91,202290.0,64.9228,64.9725,64.5249,64.5647,202290.0
2024-11-15 09:45:00,64.91,65.22,64.76,65.22,243690.0,64.5647,64.873,64.4155,64.873,243690.0
2024-11-15 09:50:00,65.23,65.23,64.85,64.89,107399.0,64.883,64.883,64.505,64.5448,107399.0
2024-11-15 09:55:00,64.91,64.91,64.61,64.71,112240.0,64.5647,64.5647,64.2663,64.3658,112240.0
2024-11-15 10:00:00,64.72,64.77,64.5,64.57,203055.0,64.3757,64.4254,64.1569,64.2265,203055.0
2024-11-15 10:05:00,64.6,64.61,64.1,64.19,149849.0,64.2563,64.2663,63.759,63.8485,149849.0
2024-11-15 10:10:00,64.23,64.42,64.2,64.34,62139.0,63.8883,64.0773,63.8585,63.9977,62139.0
2024-11-15 10:15:00,64.34,64.38,64.23,64.27,76167.0,63.9977,64.0375,63.8883,63.9281,76167.0
2024-11-15 10:20:00,64.27,64.32,64.06,64.08,34561.0,63.9281,63.9778,63.7192,63.7391,34561.0
2024-11-15 10:25:00,64.08,64.36,64.07,64.27,83920.0,63.7391,64.0176,63.7292,63.9281,83920.0
2024-11-15 10:30:00,64.29,64.33,64.12,64.14,53703.0,63.948,63.9878,63.7789,63.7988,53703.0
2024-11-15 10:35:00,64.15,64.28,64.07,64.26,38958.0,63.8087,63.938,63.7292,63.9181,38958.0
2024-11-15 10:40:00,64.26,64.28,64.0,64.12,45281.0,63.9181,63.938,63.6595,63.7789,45281.0
2024-11-15 10:45:00,64.12,64.31,64.12,64.29,94867.0,63.7789,63.9679,63.7789,63.948,94867.0
2024-11-15 10:50:00,64.31,64.36,64.1,64.11,22291.0,63.9679,64.0176,63.759,63.7689,22291.0
2024-11-15 10:55:00,64.12,64.22,64.11,64.2,24716.0,63.7789,63.8784,63.7689,63.8585,24716.0
2024-11-15 11:00:00,64.18,64.22,64.14,64.19,40272.0,63.8386,63.8784,63.7988,63.8485,40272.0
2024-11-15 11:05:00,64.19,64.46,64.19,64.41,94092.0,63.8485,64.1171,63.8485,64.0673,94092.0
2024-11-15 11:10:00,64.39,64.54,64.35,64.36,52189.0,64.0475,64.1967,64.0077,64.0176,52189.0
2024-11-15 11:15:00,64.35,64.46,64.34,64.43,26847.0,64.0077,64.1171,63.9977,64.0872,26847.0
2024-11-15 11:20:00,64.44,64.53,64.38,64.52,53488.0,64.0972,64.1867,64.0375,64.1768,53488.0
2024-11-15 11:25:00,64.52,64.58,64.44,64.51,101590.0,64.1768,64.2364,64.0972,64.1668,101590.0
2024-11-15 11:30:00,64.49,64.5,64.28,64.3,96611.0,64.1469,64.1569,63.938,63.9579,96611.0
2024-11-15 11:35:00,64.3,64.34,64.19,64.25,41956.0,63.9579,63.9977,63.8485,63.9082,41956.0
2024-11-15 11:40:00,64.24,64.26,64.08,64.16,33308.0,63.8983,63.9181,63.7391,63.8187,33308.0
2024-11-15 11:45:00,64.16,64.41,64.08,64.34,59651.0,63.8187,64.0673,63.7391,63.9977,59651.0
2024-11-15 11:50:00,64.33,64.44,64.29,64.42,93932.0,63.9878,64.0972,63.948,64.0773,93932.0
2024-11-15 11:55:00,64.41,64.45,64.35,64.38,36095.0,64.0673,64.1071,64.0077,64.0375,36095.0
2024-11-15 12:00:00,64.37,64.39,64.19,64.22,26699.0,64.0276,64.0475,63.8485,63.8784,26699.0
2024-11-15 12:05:00,64.22,64.28,64.19,64.23,21643.0,63.8784,63.938,63.8485,63.8883,21643.0
2024-11-15 12:10:00,64.23,64.33,64.21,64.31,84562.0,63.8883,63.9878,63.8684,63.9679,84562.0
2024-11-15 12:15:00,64.31,64.46,64.31,64.42,98215.0,63.9679,64.1171,63.9679,64.0773,98215.0
2024-11-15 12:20:00,64.43,64.59,64.43,64.5,29416.0,64.0872,64.2464,64.0872,64.1569,29416.0
2024-11-15 12:25:00,64.5,64.5,64.42,64.42,21454.0,64.1569,64.1569,64.0773,64.0773,21454.0
2024-11-15 12:30:00,64.42,64.45,64.26,64.29,50867.0,64.0773,64.1071,63.9181,63.948,50867.0
2024-11-15 12:35:00,64.27,64.27,64.09,64.09,43052.0,63.9281,63.9281,63.7491,63.7491,43052.0
2024-11-15 12:40:00,64.09,64.2,64.08,64.19,43062.0,63.7491,63.8585,63.7391,63.8485,43062.0
2024-11-15 12:45:00,64.18,64.22,64.1,64.13,62340.0,63.8386,63.8784,63.759,63.7888,62340.0
2024-11-15 12:50:00,64.12,64.27,64.07,64.23,72346.0,63.7789,63.9281,63.7292,63.8883,72346.0
2024-11-15 12:55:00,64.24,64.25,64.09,64.18,107763.0,63.8983,63.9082,63.7491,63.8386,107763.0
2024-11-15 13:00:00,64.18,64.21,64.06,64.08,39497.0,63.8386,63.8684,63.7192,63.7391,39497.0
2024-11-15 13:05:00,64.08,64.13,64.06,64.07,22447.0,63.7391,63.7888,63.7192,63.7292,22447.0
2024-11-15 13:10:00,64.08,64.09,64.03,64.06,33841.0,63.7391,63.7491,63.6894,63.7192,33841.0
2024-11-15 13:15:00,64.07,64.22,64.05,64.15,51700.0,63.7292,63.8784,63.7093,63.8087,51700.0
2024-11-15 13:20:00,64.15,64.22,64.13,64.17,51262.0,63.8087,63.8784,63.7888,63.8286,51262.0
2024-11-15 13:25:00,64.16,64.31,64.16,64.26,218859.0,63.8187,63.9679,63.8187,63.9181,218859.0
2024-11-15 13:30:00,64.25,64.26,64.17,64.19,27648.0,63.9082,63.9181,63.8286,63.8485,27648.0
2024-11-15 13:35:00,64.2,64.4,64.19,64.4,56579.0,63.8585,64.0574,63.8485,64.0574,56579.0
2024-11-15 13:40:00,64.39,64.4,64.2,64.21,34432.0,64.0475,64.0574,63.8585,63.8684,34432.0
2024-11-15 13:45:00,64.21,64.22,64.02,64.04,47915.0,63.8684,63.8784,63.6794,63.6993,47915.0
2024-11-15 13:50:00,64.04,64.05,63.87,63.9,63973.0,63.6993,63.7093,63.5302,63.5601,63973.0
2024-11-15 13:55:00,63.9,63.97,63.86,63.92,53032.0,63.5601,63.6297,63.5203,63.58,53032.0
2024-11-15 14:00:00,63.92,63.98,63.89,63.91,25276.0,63.58,63.6396,63.5501,63.57,25276.0
2024-11-15 14:05:00,63.91,63.96,63.88,63.89,56616.0,63.57,63.6197,63.5402,63.5501,56616.0
2024-11-15 14:10:00,63.88,64.03,63.88,64.03,26226.0,63.5402,63.6894,63.5402,63.6894,26226.0
2024-11-15 14:15:00,64.02,64.06,63.99,64.04,61829.0,63.6794,63.7192,63.6496,63.6993,61829.0
2024-11-15 14:20:00,64.04,64.07,64.02,64.03,35670.0,63.6993,63.7292,63.6794,63.6894,35670.0
2024-11-15 14:25:00,64.03,64.05,63.97,63.99,18755.0,63.6894,63.7093,63.6297,63.6496,18755.0
2024-11-15 14:30:00,63.98,63.99,63.88,63.9,35039.0,63.6396,63.6496,63.5402,63.5601,35039.0
2024-11-15 14:35:00,63.9,63.94,63.88,63.93,23305.0,63.5601,63.5998,63.5402,63.5899,23305.0
2024-11-15 14:40:00,63.92,64.05,63.91,64.04,29423.0,63.58,63.7093,63.57,63.6993,29423.0
2024-11-15 14:45:00,64.03,64.05,63.99,64.0,28110.0,63.6894,63.7093,63.6496,63.6595,28110.0
2024-11-15 14:50:00,64.0,64.02,63.92,63.92,20867.0,63.6595,63.6794,63.58,63.58,20867.0
2024-11-15 14:55:00,63.92,64.02,63.91,63.99,17366.0,63.58,63.6794,63.57,63.6496,17366.0
2024-11-15 15:00:00,64.0,64.05,63.99,64.05,21806.0,63.6595,63.7093,63.6496,63.7093,21806.0
2024-11-15 15:05:00,64.05,64.07,63.99,64.03,32731.0,63.7093,63.7292,63.6496,63.6894,32731.0
2024-11-15 15:10:00,64.02,64.07,63.99,64.06,32002.0,63.6794,63.7292,63.6496,63.7192,32002.0
2024-11-15 15:15:00,64.06,64.12,64.04,64.12,83018.0,63.7192,63.7789,63.6993,63.7789,83018.0
2024-11-15 15:20:00,64.12,64.19,64.08,64.1,83145.0,63.7789,63.8485,63.7391,63.759,83145.0
2024-11-15 15:25:00,64.1,64.12,64.04,64.06,59755.0,63.759,63.7789,63.6993,63.7192,59755.0
2024-11-15 15:30:00,64.06,64.09,64.0,64.08,82305.0,63.7192,63.7491,63.6595,63.7391,82305.0
2024-11-15 15:35:00,64.08,64.24,64.08,64.19,86510.0,63.7391,63.8983,63.7391,63.8485,86510.0
2024-11-15 15:40:00,64.19,64.2,64.03,64.05,63977.0,63.8485,63.8585,63.6894,63.7093,63977.0
2024-11-15 15:45:00,64.05,64.14,64.02,64.11,84491.0,63.7093,63.7988,63.6794,63.7689,84491.0
2024-11-15 15:50:00,64.11,64.19,64.0,64.02,204464.0,63.7689,63.8485,63.6595,63.6794,204464.0
2024-11-15 15:55:00,64.03,64.06,64.0,64.04,538879.0,63.6894,63.7192,63.6595,63.6993,538879.0
2024-11-18 09:30:00,64.08,64.08,63.49,63.59,114151.0,63.7391,63.7391,63.1522,63.2517,114151.0
2024-11-18 09:35:00,63.54,63.58,62.73,62.77,146128.0,63.202,63.2418,62.3963,62.4361,146128.0
2024-11-18 09:40:00,62.77,62.86,62.38,62.56,173954.0,62.4361,62.5256,62.0481,62.2272,173954.0
2024-11-18 09:45:00,62.52,62.67,62.42,62.65,169677.0,62.1874,62.3366,62.0879,62.3167,169677.0
2024-11-18 09:50:00,62.67,62.78,62.51,62.68,74706.0,62.3366,62.446,62.1775,62.3466,74706.0
2024-11-18 09:55:00,62.69,62.89,62.58,62.86,66324.0,62.3565,62.5554,62.2471,62.5256,66324.0
2024-11-18 10:00:00,62.87,63.36,62.82,63.34,88432.0,62.5355,63.0229,62.4858,63.003,88432.0
2024-11-18 10:05:00,63.34,63.5,63.33,63.47,60545.0,63.003,63.1622,62.9931,63.1323,60545.0
2024-11-18 10:10:00,63.48,63.69,63.41,63.65,45860.0,63.1423,63.3512,63.0727,63.3114,45860.0
2024-11-18 10:15:00,63.64,63.69,63.51,63.55,46253.0,63.3014,63.3512,63.1721,63.2119,46253.0
2024-11-18 10:20:00,63.57,63.57,63.46,63.5,22316.0,63.2318,63.2318,63.1224,63.1622,22316.0
2024-11-18 10:25:00,63.49,63.59,63.49,63.5,28253.0,63.1522,63.2517,63.1522,63.1622,28253.0
2024-11-18 10:30:00,63.49,63.59,63.42,63.59,60366.0,63.1522,63.2517,63.0826,63.2517,60366.0
2024-11-18 10:35:00,63.6,63.6,63.44,63.49,31597.0,63.2617,63.2617,63.1025,63.1522,31597.0
2024-11-18 10:40:00,63.49,63.59,63.45,63.57,18328.0,63.1522,63.2517,63.1125,63.2318,18328.0
2024-11-18 10:45:00,63.57,63.62,63.55,63.6,29744.0,63.2318,63.2816,63.2119,63.2617,29744.0
2024-11-18 10:50:00,63.6,63.61,63.45,63.49,38809.0,63.2617,63.2716,63.1125,63.1522,38809.0
2024-11-18 10:55:00,63.49,63.67,63.49,63.64,48693.0,63.1522,63.3313,63.1522,63.3014,48693.0
2024-11-18 11:00:00,63.64,63.66,63.58,63.61,43074.0,63.3014,63.3213,63.2418,63.2716,43074.0
2024-11-18 11:05:00,63.61,63.64,63.46,63.53,42855.0,63.2716,63.3014,63.1224,63.192,42855.0
2024-11-18 11:10:00,63.53,63.55,63.46,63.55,22476.0,63.192,63.2119,63.1224,63.2119,22476.0
2024-11-18 11:15:00,63.54,63.75,63.54,63.68,77774.0,63.202,63.4109,63.202,63.3412,77774.0
2024-11-18 11:20:00,63.68,63.68,63.6,63.63,13171.0,63.3412,63.3412,63.2617,63.2915,13171.0
2024-11-18 11:25:00,63.62,63.65,63.51,63.52,26811.0,63.2816,63.3114,63.1721,63.1821,26811.0
2024-11-18 11:30:00,63.5,63.64,63.49,63.62,39185.0,63.1622,63.3014,63.1522,63.2816,39185.0
2024-11-18 11:35:00,63.64,63.65,63.55,63.56,31943.0,63.3014,63.3114,63.2119,63.2219,31943.0
2024-11-18 11:40:00,63.55,63.6,63.45,63.47,37003.0,63.2119,63.2617,63.1125,63.1323,37003.0
2024-11-18 11:45:00,63.47,63.52,63.44,63.44,32056.0,63.1323,63.1821,63.1025,63.1025,32056.0
2024-11-18 11:50:00,63.44,63.51,63.4,63.51,28676.0,63.1025,63.1721,63.0627,63.1721,28676.0
2024-11-18 11:55:00,63.5,63.51,63.44,63.49,33927.0,63.1622,63.1721,63.1025,63.1522,33927.0
2024-11-18 12:00:00,63.49,63.5,63.41,63.41,34239.0,63.1522,63.1622,63.0727,63.0727,34239.0
2024-11-18 12:05:00,63.42,63.42,63.36,63.36,10050.0,63.0826,63.0826,63.0229,63.0229,10050.0
2024-11-18 12:10:00,63.38,63.5,63.37,63.49,12851.0,63.0428,63.1622,63.0329,63.1522,12851.0
2024-11-18 12:15:00,63.49,63.51,63.38,63.5,32946.0,63.1522,63.1721,63.0428,63.1622,32946.0
2024-11-18 12:20:00,63.51,63.53,63.49,63.51,23832.0,63.1721,63.192,63.1522,63.1721,23832.0
2024-11-18 12:25:00,63.5,63.58,63.48,63.56,60260.0,63.1622,63.2418,63.1423,63.2219,60260.0
2024-11-18 12:30:00,63.55,63.57,63.49,63.52,52537.0,63.2119,63.2318,63.1522,63.1821,52537.0
2024-11-18 12:35:00,63.53,63.85,63.52,63.84,106693.0,63.192,63.5103,63.1821,63.5004,106693.0
2024-11-18 12:40:00,63.85,63.9,63.81,63.81,21597.0,63.5103,63.5601,63.4705,63.4705,21597.0
2024-11-18 12:45:00,63.8,63.9,63.79,63.88,48362.0,63.4606,63.5601,63.4506,63.5402,48362.0
2024-11-18 12:50:00,63.88,63.96,63.87,63.96,25849.0,63.5402,63.6197,63.5302,63.6197,25849.0
2024-11-18 12:55:00,63.96,64.05,63.93,63.95,59068.0,63.6197,63.7093,63.5899,63.6098,59068.0
2024-11-18 13:00:00,63.94,63.94,63.82,63.83,15259.0,63.5998,63.5998,63.4805,63.4904,15259.0
2024-11-18 13:05:00,63.83,63.86,63.78,63.84,39641.0,63.4904,63.5203,63.4407,63.5004,39641.0
2024-11-18 13:10:00,63.83,63.83,63.73,63.76,27852.0,63.4904,63.4904,63.391,63.4208,27852.0
2024-11-18 13:15:00,63.78,63.8,63.75,63.76,12908.0,63.4407,63.4606,63.4109,63.4208,12908.0
2024-11-18 13:20:00,63.76,63.76,63.6,63.65,23230.0,63.4208,63.4208,63.2617,63.3114,23230.0
2024-11-18 13:25:00,63.64,63.67,63.62,63.65,45272.0,63.3014,63.3313,63.2816,63.3114,45272.0
2024-11-18 13:30:00,63.64,63.68,63.61,63.67,16799.0,63.3014,63.3412,63.2716,63.3313,16799.0
2024-11-18 13:35:00,63.67,63.68,63.63,63.67,11569.0,63.3313,63.3412,63.2915,63.3313,11569.0
2024-11-18 13:40:00,63.67,63.68,63.63,63.64,11411.0,63.3313,63.3412,63.2915,63.3014,11411.0
2024-11-18 13:45:00,63.64,63.67,63.63,63.66,10884.0,63.3014,63.3313,63.2915,63.3213,10884.0
2024-11-18 13:50:00,63.67,63.68,63.59,63.65,12648.0,63.3313,63.3412,63.2517,63.3114,12648.0
2024-11-18 13:55:00,63.65,63.68,63.63,63.67,32848.0,63.3114,63.3412,63.2915,63.3313,32848.0
2024-11-18 14:00:00,63.66,63.67,63.59,63.62,32078.0,63.3213,63.3313,63.2517,63.2816,32078.0
2024-11-18 14:05:00,63.62,63.62,63.55,63.58,27101.0,63.2816,63.2816,63.2119,63.2418,27101.0
2024-11-18 14:10:00,63.58,63.59,63.5,63.51,15690.0,63.2418,63.2517,63.1622,63.1721,15690.0
2024-11-18 14:15:00,63.51,63.54,63.48,63.5,28910.0,63.1721,63.202,63.1423,63.1622,28910.0
2024-11-18 14:20:00,63.48,63.51,63.41,63.42,25976.0,63.1423,63.1721,63.0727,63.0826,25976.0
2024-11-18 14:25:00,63.41,63.42,63.28,63.29,61295.0,63.0727,63.0826,62.9434,62.9533,61295.0
2024-11-18 14:30:00,63.29,63.34,63.2,63.29,93626.0,62.9533,63.003,62.8638,62.9533,93626.0
2024-11-18 14:35:00,63.29,63.4,63.29,63.35,48194.0,62.9533,63.0627,62.9533,63.013,48194.0
2024-11-18 14:40:00,63.35,63.44,63.31,63.42,55293.0,63.013,63.1025,62.9732,63.0826,55293.0
2024-11-18 14:45:00,63.43,63.45,63.38,63.39,19760.0,63.0926,63.1125,63.0428,63.0528,19760.0
2024-11-18 14:50:00,63.39,63.46,63.38,63.43,42138.0,63.0528,63.1224,63.0428,63.0926,42138.0
2024-11-18 14:55:00,63.43,63.47,63.34,63.34,69810.0,63.0926,63.1323,63.003,63.003,69810.0
2024-11-18 15:00:00,63.34,63.36,63.27,63.31,32795.0,63.003,63.0229,62.9334,62.9732,32795.0
2024-11-18 15:05:00,63.31,63.31,63.26,63.28,68723.0,62.9732,62.9732,62.9235,62.9434,68723.0
2024-11-18 15:10:00,63.28,63.34,63.28,63.32,29885.0,62.9434,63.003,62.9434,62.9831,29885.0
2024-11-18 15:15:00,63.32,63.32,63.22,63.3,38990.0,62.9831,62.9831,62.8837,62.9633,38990.0
2024-11-18 15:20:00,63.3,63.31,63.27,63.3,51151.0,62.9633,62.9732,62.9334,62.9633,51151.0
2024-11-18 15:25:00,63.31,63.38,63.28,63.37,27465.0,62.9732,63.0428,62.9434,63.0329,27465.0
2024-11-18 15:30:00,63.36,63.37,63.23,63.28,79719.0,63.0229,63.0329,62.8936,62.9434,79719.0
2024-11-18 15:35:00,63.29,63.36,63.26,63.35,98461.0,62.9533,63.0229,62.9235,63.013,98461.0
2024-11-18 15:40:00,63.35,63.36,63.27,63.32,71111.0,63.013,63.0229,62.9334,62.9831,71111.0
2024-11-18 15:45:00,63.32,63.37,63.31,63.35,127267.0,62.9831,63.0329,62.9732,63.013,127267.0
2024-11-18 15:50:00,63.35,63.44,63.21,63.25,216701.0,63.013,63.1025,62.8737,62.9135,216701.0
2024-11-18 15:55:00,63.25,63.27,63.19,63.24,422788.0,62.9135,62.9334,62.8538,62.9036,422788.0
2024-11-19 09:30:00,61.69,62.77,61.29,62.72,274004.0,61.3618,62.4361,60.9639,62.3863,274004.0
2024-11-19 09:35:00,62.68,62.68,62.27,62.41,83955.0,62.3466,62.3466,61.9387,62.078,83955.0
2024-11-19 09:40:00,62.4,62.54,62.29,62.5,74285.0,62.068,62.2073,61.9586,62.1675,74285.0
2024-11-19 09:45:00,62.5,62.51,62.28,62.42,44772.0,62.1675,62.1775,61.9487,62.0879,44772.0
2024-11-19 09:50:00,62.45,62.73,62.45,62.63,173752.0,62.1178,62.3963,62.1178,62.2968,173752.0
2024-11-19 09:55:00,62.65,62.66,62.49,62.52,28703.0,62.3167,62.3267,62.1576,62.1874,28703.0
2024-11-19 10:00:00,62.54,62.76,62.51,62.57,78224.0,62.2073,62.4261,62.1775,62.2371,78224.0
2024-11-19 10:05:00,62.59,62.66,62.54,62.6,46295.0,62.257,62.3267,62.2073,62.267,46295.0
2024-11-19 10:10:00,62.6,62.66,62.53,62.54,88300.0,62.267,62.3267,62.1974,62.2073,88300.0
2024-11-19 10:15:00,62.53,62.83,62.46,62.61,131979.0,62.1974,62.4958,62.1277,62.2769,131979.0
2024-11-19 10:20:00,62.61,62.72,62.6,62.7,23790.0,62.2769,62.3863,62.267,62.3664,23790.0
2024-11-19 10:25:00,62.74,62.77,62.67,62.75,39375.0,62.4062,62.4361,62.3366,62.4162,39375.0
2024-11-19 10:30:00,62.75,62.92,62.72,62.85,118678.0,62.4162,62.5853,62.3863,62.5156,118678.0
2024-11-19 10:35:00,62.86,63.02,62.86,62.99,58457.0,62.5256,62.6847,62.5256,62.6549,58457.0
2024-11-19 10:40:00,63.01,63.37,62.96,63.37,154562.0,62.6748,63.0329,62.6251,63.0329,154562.0
2024-11-19 10:45:00,63.36,63.78,63.31,63.76,136854.0,63.0229,63.4407,62.9732,63.4208,136854.0
2024-11-19 10:50:00,63.76,63.98,63.72,63.97,104156.0,63.4208,63.6396,63.381,63.6297,104156.0
2024-11-19 10:55:00,63.95,64.33,63.88,64.3,410196.0,63.6098,63.9878,63.5402,63.9579,410196.0
2024-11-19 11:00:00,64.31,64.38,64.09,64.35,150554.0,63.9679,64.0375,63.7491,64.0077,150554.0
2024-11-19 11:05:00,64.31,64.51,64.23,64.25,67556.0,63.9679,64.1668,63.8883,63.9082,67556.0
2024-11-19 11:10:00,64.29,64.6,64.26,64.42,70232.0,63.948,64.2563,63.9181,64.0773,70232.0
2024-11-19 11:15:00,64.44,64.48,64.19,64.26,54890.0,64.0972,64.137,63.8485,63.9181,54890.0
2024-11-19 11:20:00,64.25,64.59,64.24,64.58,37088.0,63.9082,64.2464,63.8983,64.2364,37088.0
2024-11-19 11:25:00,64.6,64.66,64.53,64.54,64646.0,64.2563,64.316,64.1867,64.1967,64646.0
2024-11-19 11:30:00,64.53,64.66,64.47,64.5,87472.0,64.1867,64.316,64.127,64.1569,87472.0
2024-11-19 11:35:00,64.51,64.71,64.41,64.49,208293.0,64.1668,64.3658,64.0673,64.1469,208293.0
2024-11-19 11:40:00,64.5,64.71,64.49,64.67,63394.0,64.1569,64.3658,64.1469,64.326,63394.0
2024-11-19 11:45:00,64.67,64.68,64.42,64.45,40103.0,64.326,64.3359,64.0773,64.1071,40103.0
2024-11-19 11:50:00,64.47,64.47,64.32,64.35,142254.0,64.127,64.127,63.9778,64.0077,142254.0
2024-11-19 11:55:00,64.34,64.4,64.23,64.24,44114.0,63.9977,64.0574,63.8883,63.8983,44114.0
2024-11-19 12:00:00,64.25,64.26,63.96,63.97,81283.0,63.9082,63.9181,63.6197,63.6297,81283.0
2024-11-19 12:05:00,63.96,64.14,63.9,64.14,49431.0,63.6197,63.7988,63.5601,63.7988,49431.0
2024-11-19 12:10:00,64.12,64.15,63.98,63.98,42885.0,63.7789,63.8087,63.6396,63.6396,42885.0
2024-11-19 12:15:00,63.95,64.01,63.91,63.91,39649.0,63.6098,63.6695,63.57,63.57,39649.0
2024-11-19 12:20:00,63.92,64.01,63.91,64.0,44541.0,63.58,63.6695,63.57,63.6595,44541.0
2024-11-19 12:25:00,64.01,64.13,63.99,64.13,88394.0,63.6695,63.7888,63.6496,63.7888,88394.0
2024-11-19 12:30:00,64.1,64.18,64.01,64.18,34194.0,63.759,63.8386,63.6695,63.8386,34194.0
2024-11-19 12:35:00,64.18,64.31,64.16,64.25,47098.0,63.8386,63.9679,63.8187,63.9082,47098.0
2024-11-19 12:40:00,64.25,64.29,64.19,64.2,20050.0,63.9082,63.948,63.8485,63.8585,20050.0
2024-11-19 12:45:00,64.21,64.32,64.19,64.28,43612.0,63.8684,63.9778,63.8485,63.938,43612.0
2024-11-19 12:50:00,64.28,64.35,64.21,64.21,33702.0,63.938,64.0077,63.8684,63.8684,33702.0
2024-11-19 12:55:00,64.2,64.28,64.19,64.2,46188.0,63.8585,63.938,63.8485,63.8585,46188.0
2024-11-19 13:00:00,64.21,64.24,64.13,64.14,19531.0,63.8684,63.8983,63.7888,63.7988,19531.0
2024-11-19 13:05:00,64.14,64.16,64.09,64.14,17268.0,63.7988,63.8187,63.7491,63.7988,17268.0
2024-11-19 13:10:00,64.14,64.32,64.14,64.28,63906.0,63.7988,63.9778,63.7988,63.938,63906.0
2024-11-19 13:15:00,64.28,64.3,64.18,64.2,29656.0,63.938,63.9579,63.8386,63.8585,29656.0
2024-11-19 13:20:00,64.2,64.36,64.18,64.35,77533.0,63.8585,64.0176,63.8386,64.0077,77533.0
2024-11-19 13:25:00,64.35,64.36,64.29,64.33,14939.0,64.0077,64.0176,63.948,63.9878,14939.0
2024-11-19 13:30:00,64.32,64.34,64.25,64.31,14295.0,63.9778,63.9977,63.9082,63.9679,14295.0
2024-11-19 13:35:00,64.31,64.33,64.22,64.32,24855.0,63.9679,63.9878,63.8784,63.9778,24855.0
2024-11-19 13:40:00,64.34,64.38,64.31,64.36,21694.0,63.9977,64.0375,63.9679,64.0176,21694.0
2024-11-19 13:45:00,64.37,64.53,64.36,64.51,52910.0,64.0276,64.1867,64.0176,64.1668,52910.0
2024-11-19 13:50:00,64.51,64.57,64.33,64.54,86620.0,64.1668,64.2265,63.9878,64.1967,86620.0
2024-11-19 13:55:00,64.54,64.66,64.53,64.59,45673.0,64.1967,64.316,64.1867,64.2464,45673.0
2024-11-19 14:00:00,64.58,64.6,64.48,64.51,33057.0,64.2364,64.2563,64.137,64.1668,33057.0
2024-11-19 14:05:00,64.51,64.51,64.42,64.44,27615.0,64.1668,64.1668,64.0773,64.0972,27615.0
2024-11-19 14:10:00,64.44,64.46,64.39,64.4,37950.0,64.0972,64.1171,64.0475,64.0574,37950.0
2024-11-19 14:15:00,64.39,64.4,64.25,64.26,32648.0,64.0475,64.0574,63.9082,63.9181,32648.0
2024-11-19 14:20:00,64.27,64.36,64.26,64.36,30521.0,63.9281,64.0176,63.9181,64.0176,30521.0
2024-11-19 14:25:00,64.36,64.38,64.29,64.3,35519.0,64.0176,64.0375,63.948,63.9579,35519.0
2024-11-19 14:30:00,64.3,64.34,64.23,64.23,73303.0,63.9579,63.9977,63.8883,63.8883,73303.0
2024-11-19 14:35:00,64.23,64.43,64.23,64.41,77996.0,63.8883,64.0872,63.8883,64.0673,77996.0
2024-11-19 14:40:00,64.42,64.45,64.36,64.39,50968.0,64.0773,64.1071,64.0176,64.0475,50968.0
2024-11-19 14:45:00,64.39,64.48,64.31,64.44,48151.0,64.0475,64.137,63.9679,64.0972,48151.0
2024-11-19 14:50:00,64.45,64.48,64.38,64.44,36474.0,64.1071,64.137,64.0375,64.0972,36474.0
2024-11-19 14:55:00,64.44,64.49,64.43,64.44,23389.0,64.0972,64.1469,64.0872,64.0972,23389.0
2024-11-19 15:00:00,64.43,64.51,64.4,64.49,185232.0,64.0872,64.1668,64.0574,64.1469,185232.0
2024-11-19 15:05:00,64.49,64.62,64.42,64.62,120062.0,64.1469,64.2762,64.0773,64.2762,120062.0
2024-11-19 15:10:00,64.61,64.69,64.56,64.67,69662.0,64.2663,64.3459,64.2166,64.326,69662.0
2024-11-19 15:15:00,64.67,64.75,64.61,64.7,92003.0,64.326,64.4055,64.2663,64.3558,92003.0
2024-11-19 15:20:00,64.7,64.93,64.7,64.92,130710.0,64.3558,64.5846,64.3558,64.5746,130710.0
2024-11-19 15:25:00,64.92,65.08,64.91,65.08,144041.0,64.5746,64.7338,64.5647,64.7338,144041.0
2024-11-19 15:30:00,65.07,65.1,64.97,65.07,129978.0,64.7238,64.7537,64.6244,64.7238,129978.0
2024-11-19 15:35:00,65.07,65.16,64.95,64.95,114381.0,64.7238,64.8134,64.6045,64.6045,114381.0
2024-11-19 15:40:00,64.96,65.09,64.88,65.09,75068.0,64.6144,64.7437,64.5348,64.7437,75068.0
2024-11-19 15:45:00,65.09,65.09,64.83,64.95,268970.0,64.7437,64.7437,64.4851,64.6045,268970.0
2024-11-19 15:50:00,64.95,65.09,64.87,64.97,213865.0,64.6045,64.7437,64.5249,64.6244,213865.0
2024-11-19 15:55:00,64.97,65.09,64.73,64.74,631223.0,64.6244,64.7437,64.3856,64.3956,631223.0
2024-11-20 09:30:00,64.1,64.45,63.53,64.41,354241.0,63.759,64.1071,63.192,64.0673,354241.0
2024-11-20 09:35:00,64.43,64.44,63.12,63.39,311409.0,64.0872,64.0972,62.7842,63.0528,311409.0
2024-11-20 09:40:00,63.37,63.9,63.14,63.3,130671.0,63.0329,63.5601,62.8041,62.9633,130671.0
2024-11-20 09:45:00,63.27,63.27,62.75,62.79,153674.0,62.9334,62.9334,62.4162,62.456,153674.0
2024-11-20 09:50:00,62.8,62.81,62.05,62.06,296466.0,62.4659,62.4759,61.7199,61.7299,296466.0
2024-11-20 09:55:00,62.06,62.17,61.7,61.72,182615.0,61.7299,61.8393,61.3718,61.3917,182615.0
2024-11-20 10:00:00,61.74,62.3,61.66,62.26,246742.0,61.4116,61.9686,61.332,61.9288,246742.0
2024-11-20 10:05:00,62.26,62.36,62.01,62.03,139404.0,61.9288,62.0283,61.6801,61.7,139404.0
2024-11-20 10:10:00,62.03,62.12,61.8,61.89,332336.0,61.7,61.7895,61.4712,61.5608,332336.0
2024-11-20 10:15:00,61.9,62.02,61.67,61.96,174973.0,61.5707,61.6901,61.3419,61.6304,174973.0
2024-11-20 10:20:00,61.95,62.05,61.74,62.0,122141.0,61.6204,61.7199,61.4116,61.6702,122141.0
2024-11-20 10:25:00,61.99,62.15,61.9,62.01,66579.0,61.6602,61.8194,61.5707,61.6801,66579.0
2024-11-20 10:30:00,62.02,62.58,61.97,62.57,105133.0,61.6901,62.2471,61.6403,62.2371,105133.0
2024-11-20 10:35:00,62.59,63.09,62.55,63.09,176660.0,62.257,62.7544,62.2172,62.7544,176660.0
2024-11-20 10:40:00,63.09,63.28,63.07,63.13,240186.0,62.7544,62.9434,62.7345,62.7942,240186.0
2024-11-20 10:45:00,63.12,63.59,63.12,63.44,161813.0,62.7842,63.2517,62.7842,63.1025,161813.0
2024-11-20 10:50:00,63.44,63.52,63.12,63.24,59022.0,63.1025,63.1821,62.7842,62.9036,59022.0
2024-11-20 10:55:00,63.28,63.55,63.15,63.48,143077.0,62.9434,63.2119,62.8141,63.1423,143077.0
2024-11-20 11:00:00,63.47,63.59,63.37,63.46,78402.0,63.1323,63.2517,63.0329,63.1224,78402.0
2024-11-20 11:05:00,63.47,63.74,63.43,63.64,77996.0,63.1323,63.4009,63.0926,63.3014,77996.0
2024-11-20 11:10:00,63.65,63.73,63.45,63.72,75676.0,63.3114,63.391,63.1125,63.381,75676.0
2024-11-20 11:15:00,63.73,63.9,63.71,63.88,95190.0,63.391,63.5601,63.3711,63.5402,95190.0
2024-11-20 11:20:00,63.91,64.14,63.87,64.05,105154.0,63.57,63.7988,63.5302,63.7093,105154.0
2024-11-20 11:25:00,64.06,64.09,63.81,63.86,82460.0,63.7192,63.7491,63.4705,63.5203,82460.0
2024-11-20 11:30:00,63.87,64.16,63.8,64.13,46370.0,63.5302,63.8187,63.4606,63.7888,46370.0
2024-11-20 11:35:00,64.14,64.49,64.13,64.46,103139.0,63.7988,64.1469,63.7888,64.1171,103139.0
2024-11-20 11:40:00,64.44,64.62,64.38,64.62,74624.0,64.0972,64.2762,64.0375,64.2762,74624.0
2024-11-20 11:45:00,64.61,64.74,64.56,64.69,89376.0,64.2663,64.3956,64.2166,64.3459,89376.0
2024-11-20 11:50:00,64.7,65.05,64.67,65.03,78887.0,64.3558,64.7039,64.326,64.6841,78887.0
2024-11-20 11:55:00,65.04,65.04,64.86,64.98,135210.0,64.694,64.694,64.515,64.6343,135210.0
2024-11-20 12:00:00,64.95,64.99,64.65,64.65,65879.0,64.6045,64.6443,64.3061,64.3061,65879.0
2024-11-20 12:05:00,64.64,64.72,64.58,64.69,76522.0,64.2961,64.3757,64.2364,64.3459,76522.0
2024-11-20 12:10:00,64.69,64.69,64.52,64.56,55141.0,64.3459,64.3459,64.1768,64.2166,55141.0
2024-11-20 12:15:00,64.56,64.59,64.42,64.42,52921.0,64.2166,64.2464,64.0773,64.0773,52921.0
2024-11-20 12:20:00,64.41,64.45,64.34,64.35,38598.0,64.0673,64.1071,63.9977,64.0077,38598.0
2024-11-20 12:25:00,64.34,64.55,64.34,64.39,124218.0,63.9977,64.2066,63.9977,64.0475,124218.0
2024-11-20 12:30:00,64.38,64.53,64.37,64.45,37715.0,64.0375,64.1867,64.0276,64.1071,37715.0
2024-11-20 12:35:00,64.46,64.46,64.34,64.37,27831.0,64.1171,64.1171,63.9977,64.0276,27831.0
2024-11-20 12:40:00,64.38,64.38,64.23,64.27,49157.0,64.0375,64.0375,63.8883,63.9281,49157.0
2024-11-20 12:45:00,64.27,64.3,64.2,64.29,22526.0,63.9281,63.9579,63.8585,63.948,22526.0
2024-11-20 12:50:00,64.28,64.29,64.1,64.1,15537.0,63.938,63.948,63.759,63.759,15537.0
2024-11-20 12:55:00,64.1,64.12,63.97,64.03,46380.0,63.759,63.7789,63.6297,63.6894,46380.0
2024-11-20 13:00:00,64.02,64.07,64.01,64.02,25443.0,63.6794,63.7292,63.6695,63.6794,25443.0
2024-11-20 13:05:00,64.01,64.14,63.97,64.11,31287.0,63.6695,63.7988,63.6297,63.7689,31287.0
2024-11-20 13:10:00,64.1,64.17,64.07,64.08,41778.0,63.759,63.8286,63.7292,63.7391,41778.0
2024-11-20 13:15:00,64.08,64.12,63.94,64.01,41899.0,63.7391,63.7789,63.5998,63.6695,41899.0
2024-11-20 13:20:00,64.01,64.01,63.8,63.84,49609.0,63.6695,63.6695,63.4606,63.5004,49609.0
2024-11-20 13:25:00,63.84,63.84,63.69,63.73,93027.0,63.5004,63.5004,63.3512,63.391,93027.0
2024-11-20 13:30:00,63.74,63.76,63.54,63.54,28487.0,63.4009,63.4208,63.202,63.202,28487.0
2024-11-20 13:35:00,63.53,63.66,63.5,63.53,50330.0,63.192,63.3213,63.1622,63.192,50330.0
2024-11-20 13:40:00,63.52,63.52,63.39,63.47,70308.0,63.1821,63.1821,63.0528,63.1323,70308.0
2024-11-20 13:45:00,63.47,63.48,63.35,63.41,45552.0,63.1323,63.1423,63.013,63.0727,45552.0
2024-11-20 13:50:00,63.4,63.51,63.39,63.46,44334.0,63.0627,63.1721,63.0528,63.1224,44334.0
2024-11-20 13:55:00,63.45,63.57,63.41,63.55,47240.0,63.1125,63.2318,63.0727,63.2119,47240.0
2024-11-20 14:00:00,63.55,63.57,63.44,63.48,49288.0,63.2119,63.2318,63.1025,63.1423,49288.0
2024-11-20 14:05:00,63.47,63.52,63.38,63.38,52812.0,63.1323,63.1821,63.0428,63.0428,52812.0
2024-11-20 14:10:00,63.37,63.6,63.35,63.59,62525.0,63.0329,63.2617,63.013,63.2517,62525.0
2024-11-20 14:15:00,63.58,63.62,63.47,63.48,40062.0,63.2418,63.2816,63.1323,63.1423,40062.0
2024-11-20 14:20:00,63.49,63.53,63.43,63.45,21689.0,63.1522,63.192,63.0926,63.1125,21689.0
2024-11-20 14:25:00,63.44,63.47,63.41,63.42,24471.0,63.1025,63.1323,63.0727,63.0826,24471.0
2024-11-20 14:30:00,63.4,63.49,63.36,63.44,39684.0,63.0627,63.1522,63.0229,63.1025,39684.0
2024-11-20 14:35:00,63.44,63.49,63.38,63.4,20120.0,63.1025,63.1522,63.0428,63.0627,20120.0
2024-11-20 14:40:00,63.4,63.53,63.4,63.52,27443.0,63.0627,63.192,63.0627,63.1821,27443.0
2024-11-20 14:45:00,63.51,63.55,63.51,63.51,19234.0,63.1721,63.2119,63.1721,63.1721,19234.0
2024-11-20 14:50:00,63.51,63.51,63.44,63.44,28576.0,63.1721,63.1721,63.1025,63.1025,28576.0
2024-11-20 14:55:00,63.45,63.47,63.39,63.42,26275.0,63.1125,63.1323,63.0528,63.0826,26275.0
2024-11-20 15:00:00,63.42,63.42,63.32,63.33,49709.0,63.0826,63.0826,62.9831,62.9931,49709.0
2024-11-20 15:05:00,63.34,63.38,63.26,63.3,41663.0,63.003,63.0428,62.9235,62.9633,41663.0
2024-11-20 15:10:00,63.3,63.3,63.21,63.22,65627.0,62.9633,62.9633,62.8737,62.8837,65627.0
2024-11-20 15:15:00,63.23,63.26,63.16,63.17,62904.0,62.8936,62.9235,62.824,62.8339,62904.0
2024-11-20 15:20:00,63.17,63.26,63.12,63.24,52882.0,62.8339,62.9235,62.7842,62.9036,52882.0
2024-11-20 15:25:00,63.25,63.3,63.16,63.22,87109.0,62.9135,62.9633,62.824,62.8837,87109.0
2024-11-20 15:30:00,63.22,63.36,63.21,63.34,90144.0,62.8837,63.0229,62.8737,63.003,90144.0
2024-11-20 15:35:00,63.33,63.33,63.11,63.14,88153.0,62.9931,62.9931,62.7743,62.8041,88153.0
2024-11-20 15:40:00,63.14,63.26,63.11,63.15,117197.0,62.8041,62.9235,62.7743,62.8141,117197.0
2024-11-20 15:45:00,63.16,63.28,63.13,63.24,100450.0,62.824,62.9434,62.7942,62.9036,100450.0
2024-11-20 15:50:00,63.24,63.45,63.22,63.37,219297.0,62.9036,63.1125,62.8837,63.0329,219297.0
2024-11-20 15:55:00,63.37,63.65,63.35,63.64,496204.0,63.0329,63.3114,63.013,63.3014,496204.0
2024-11-21 09:30:00,64.7,64.99,64.33,64.62,297470.0,64.3558,64.6443,63.9878,64.2762,297470.0
2024-11-21 09:35:00,64.64,64.74,64.01,64.2,207566.0,64.2961,64.3956,63.6695,63.8585,207566.0
2024-11-21 09:40:00,64.22,64.47,64.07,64.47,100089.0,63.8784,64.127,63.7292,64.127,100089.0
2024-11-21 09:45:00,64.5,64.77,64.27,64.59,112188.0,64.1569,64.4254,63.9281,64.2464,112188.0
2024-11-21 09:50:00,64.58,64.63,63.94,63.94,112624.0,64.2364,64.2862,63.5998,63.5998,112624.0
2024-11-21 09:55:00,63.94,64.28,63.94,64.21,54445.0,63.5998,63.938,63.5998,63.8684,54445.0
2024-11-21 10:00:00,64.25,64.38,64.1,64.38,72251.0,63.9082,64.0375,63.759,64.0375,72251.0
2024-11-21 10:05:00,64.37,64.59,64.31,64.55,56883.0,64.0276,64.2464,63.9679,64.2066,56883.0
2024-11-21 10:10:00,64.53,64.66,64.47,64.65,47101.0,64.1867,64.316,64.127,64.3061,47101.0
2024-11-21 10:15:00,64.63,64.66,64.52,64.62,37220.0,64.2862,64.316,64.1768,64.2762,37220.0
2024-11-21 10:20:00,64.61,64.67,64.4,64.4,39740.0,64.2663,64.326,64.0574,64.0574,39740.0
2024-11-21 10:25:00,64.45,64.47,64.32,64.39,37337.0,64.1071,64.127,63.9778,64.0475,37337.0
2024-11-21 10:30:00,64.4,64.4,64.12,64.14,45189.0,64.0574,64.0574,63.7789,63.7988,45189.0
2024-11-21 10:35:00,64.14,64.38,64.12,64.22,26158.0,63.7988,64.0375,63.7789,63.8784,26158.0
2024-11-21 10:40:00,64.22,64.58,64.22,64.43,36500.0,63.8784,64.2364,63.8784,64.0872,36500.0
2024-11-21 10:45:00,64.45,64.79,64.44,64.76,58343.0,64.1071,64.4453,64.0972,64.4155,58343.0
2024-11-21 10:50:00,64.77,64.79,64.57,64.75,47779.0,64.4254,64.4453,64.2265,64.4055,47779.0
2024-11-21 10:55:00,64.77,64.88,64.73,64.78,47877.0,64.4254,64.5348,64.3856,64.4354,47877.0
2024-11-21 11:00:00,64.8,64.88,64.73,64.75,68252.0,64.4553,64.5348,64.3856,64.4055,68252.0
2024-11-21 11:05:00,64.75,64.78,64.61,64.66,39547.0,64.4055,64.4354,64.2663,64.316,39547.0
2024-11-21 11:10:00,64.64,64.82,64.59,64.75,28157.0,64.2961,64.4752,64.2464,64.4055,28157.0
2024-11-21 11:15:00,64.75,64.85,64.73,64.82,19363.0,64.4055,64.505,64.3856,64.4752,19363.0
2024-11-21 11:20:00,64.82,64.98,64.78,64.87,61831.0,64.4752,64.6343,64.4354,64.5249,61831.0
2024-11-21 11:25:00,64.89,65.03,64.82,65.0,107087.0,64.5448,64.6841,64.4752,64.6542,107087.0
2024-11-21 11:30:00,65.01,65.05,64.95,65.03,48856.0,64.6642,64.7039,64.6045,64.6841,48856.0
2024-11-21 11:35:00,65.03,65.04,64.82,64.9,28788.0,64.6841,64.694,64.4752,64.5547,28788.0
2024-11-21 11:40:00,64.9,64.98,64.89,64.93,23441.0,64.5547,64.6343,64.5448,64.5846,23441.0
2024-11-21 11:45:00,64.94,64.94,64.77,64.87,36911.0,64.5945,64.5945,64.4254,64.5249,36911.0
2024-11-21 11:50:00,64.86,64.92,64.75,64.92,150581.0,64.515,64.5746,64.4055,64.5746,150581.0
2024-11-21 11:55:00,64.92,64.93,64.82,64.85,34161.0,64.5746,64.5846,64.4752,64.505,34161.0
2024-11-21 12:00:00,64.83,64.83,64.57,64.6,24208.0,64.4851,64.4851,64.2265,64.2563,24208.0
2024-11-21 12:05:00,64.61,64.8,64.6,64.8,28271.0,64.2663,64.4553,64.2563,64.4553,28271.0
2024-11-21 12:10:00,64.8,64.83,64.66,64.66,15656.0,64.4553,64.4851,64.316,64.316,15656.0
2024-11-21 12:15:00,64.68,64.7,64.57,64.57,25241.0,64.3359,64.3558,64.2265,64.2265,25241.0
2024-11-21 12:20:00,64.57,64.62,64.54,64.6,45570.0,64.2265,64.2762,64.1967,64.2563,45570.0
2024-11-21 12:25:00,64.59,64.69,64.55,64.59,53177.0,64.2464,64.3459,64.2066,64.2464,53177.0
2024-11-21 12:30:00,64.58,64.6,64.44,64.48,36954.0,64.2364,64.2563,64.0972,64.137,36954.0
2024-11-21 12:35:00,64.46,64.48,64.4,64.43,29434.0,64.1171,64.137,64.0574,64.0872,29434.0
2024-11-21 12:40:00,64.43,64.47,64.41,64.45,18973.0,64.0872,64.127,64.0673,64.1071,18973.0
2024-11-21 12:45:00,64.46,64.51,64.38,64.39,34418.0,64.1171,64.1668,64.0375,64.0475,34418.0
2024-11-21 12:50:00,64.39,64.5,64.36,64.43,40744.0,64.0475,64.1569,64.0176,64.0872,40744.0
2024-11-21 12:55:00,64.43,64.47,64.4,64.42,34287.0,64.0872,64.127,64.0574,64.0773,34287.0
2024-11-21 13:00:00,64.42,64.45,64.31,64.38,39399.0,64.0773,64.1071,63.9679,64.0375,39399.0
2024-11-21 13:05:00,64.37,64.37,64.29,64.3,30976.0,64.0276,64.0276,63.948,63.9579,30976.0
2024-11-21 13:10:00,64.31,64.35,64.23,64.23,35666.0,63.9679,64.0077,63.8883,63.8883,35666.0
2024-11-21 13:15:00,64.24,64.28,64.19,64.21,31092.0,63.8983,63.938,63.8485,63.8684,31092.0
2024-11-21 13:20:00,64.23,64.23,64.11,64.11,31806.0,63.8883,63.8883,63.7689,63.7689,31806.0
2024-11-21 13:25:00,64.11,64.26,64.11,64.26,32505.0,63.7689,63.9181,63.7689,63.9181,32505.0
2024-11-21 13:30:00,64.25,64.25,64.16,64.18,25688.0,63.9082,63.9082,63.8187,63.8386,25688.0
2024-11-21 13:35:00,64.16,64.2,63.99,64.01,39915.0,63.8187,63.8585,63.6496,63.6695,39915.0
2024-11-21 13:40:00,64.01,64.02,63.9,63.9,55746.0,63.6695,63.6794,63.5601,63.5601,55746.0
2024-11-21 13:45:00,63.91,64.07,63.9,64.02,49464.0,63.57,63.7292,63.5601,63.6794,49464.0
2024-11-21 13:50:00,64.01,64.17,64.0,64.15,25995.0,63.6695,63.8286,63.6595,63.8087,25995.0
2024-11-21 13:55:00,64.16,64.24,64.16,64.23,23431.0,63.8187,63.8983,63.8187,63.8883,23431.0
2024-11-21 14:00:00,64.21,64.35,64.18,64.26,52465.0,63.8684,64.0077,63.8386,63.9181,52465.0
2024-11-21 14:05:00,64.26,64.38,64.22,64.33,32473.0,63.9181,64.0375,63.8784,63.9878,32473.0
2024-11-21 14:10:00,64.33,64.42,64.27,64.4,37680.0,63.9878,64.0773,63.9281,64.0574,37680.0
2024-11-21 14:15:00,64.4,64.43,64.33,64.38,21752.0,64.0574,64.0872,63.9878,64.0375,21752.0
2024-11-21 14:20:00,64.38,64.43,64.33,64.4,48065.0,64.0375,64.0872,63.9878,64.0574,48065.0
2024-11-21 14:25:00,64.41,64.52,64.39,64.51,29021.0,64.0673,64.1768,64.0475,64.1668,29021.0
2024-11-21 14:30:00,64.51,64.51,64.37,64.41,39265.0,64.1668,64.1668,64.0276,64.0673,39265.0
2024-11-21 14:35:00,64.39,64.42,64.34,64.35,18820.0,64.0475,64.0773,63.9977,64.0077,18820.0
2024-11-21 14:40:00,64.35,64.35,64.25,64.26,25687.0,64.0077,64.0077,63.9082,63.9181,25687.0
2024-11-21 14:45:00,64.26,64.33,64.26,64.32,30584.0,63.9181,63.9878,63.9181,63.9778,30584.0
2024-11-21 14:50:00,64.31,64.31,64.09,64.09,34509.0,63.9679,63.9679,63.7491,63.7491,34509.0
2024-11-21 14:55:00,64.09,64.12,63.91,63.91,66766.0,63.7491,63.7789,63.57,63.57,66766.0
2024-11-21 15:00:00,63.91,64.02,63.87,63.88,85918.0,63.57,63.6794,63.5302,63.5402,85918.0
2024-11-21 15:05:00,63.89,63.92,63.76,63.77,67923.0,63.5501,63.58,63.4208,63.4308,67923.0
2024-11-21 15:10:00,63.78,63.85,63.75,63.78,76527.0,63.4407,63.5103,63.4109,63.4407,76527.0
2024-11-21 15:15:00,63.77,63.82,63.71,63.77,70358.0,63.4308,63.4805,63.3711,63.4308,70358.0
2024-11-21 15:20:00,63.77,63.84,63.71,63.76,66017.0,63.4308,63.5004,63.3711,63.4208,66017.0
2024-11-21 15:25:00,63.76,63.84,63.74,63.76,111676.0,63.4208,63.5004,63.4009,63.4208,111676.0
2024-11-21 15:30:00,63.76,63.8,63.62,63.64,111728.0,63.4208,63.4606,63.2816,63.3014,111728.0
2024-11-21 15:35:00,63.64,63.75,63.56,63.74,118134.0,63.3014,63.4109,63.2219,63.4009,118134.0
2024-11-21 15:40:00,63.74,63.75,63.53,63.61,117547.0,63.4009,63.4109,63.192,63.2716,117547.0
2024-11-21 15:45:00,63.61,63.62,63.54,63.57,99595.0,63.2716,63.2816,63.202,63.2318,99595.0
2024-11-21 15:50:00,63.58,63.58,63.4,63.43,255249.0,63.2418,63.2418,63.0627,63.0926,255249.0
2024-11-21 15:55:00,63.45,63.45,63.29,63.35,594006.0,63.1125,63.1125,62.9533,63.013,594006.0
2024-11-22 09:30:00,63.45,63.62,63.0,63.0,139668.0,63.1125,63.2816,62.6649,62.6649,139668.0
2024-11-22 09:35:00,63.0,63.25,62.9,62.95,62492.0,62.6649,62.9135,62.5654,62.6151,62492.0
2024-11-22 09:40:00,62.91,63.28,62.91,63.05,52540.0,62.5753,62.9434,62.5753,62.7146,52540.0
2024-11-22 09:45:00,63.1,63.25,62.92,63.19,81965.0,62.7643,62.9135,62.5853,62.8538,81965.0
2024-11-22 09:50:00,63.2,63.23,62.95,63.21,64448.0,62.8638,62.8936,62.6151,62.8737,64448.0
2024-11-22 09:55:00,63.19,63.22,63.02,63.08,44994.0,62.8538,62.8837,62.6847,62.7444,44994.0
2024-11-22 10:00:00,63.06,63.14,62.92,62.94,83993.0,62.7245,62.8041,62.5853,62.6052,83993.0
2024-11-22 10:05:00,62.94,63.19,62.91,63.04,77614.0,62.6052,62.8538,62.5753,62.7046,77614.0
2024-11-22 10:10:00,63.01,63.25,62.97,63.19,83729.0,62.6748,62.9135,62.635,62.8538,83729.0
2024-11-22 10:15:00,63.19,63.28,63.09,63.22,98112.0,62.8538,62.9434,62.7544,62.8837,98112.0
2024-11-22 10:20:00,63.21,63.32,63.18,63.3,90397.0,62.8737,62.9831,62.8439,62.9633,90397.0
2024-11-22 10:25:00,63.29,63.36,63.22,63.34,64886.0,62.9533,63.0229,62.8837,63.003,64886.0
2024-11-22 10:30:00,63.34,63.52,63.22,63.3,61001.0,63.003,63.1821,62.8837,62.9633,61001.0
2024-11-22 10:35:00,63.28,63.36,63.16,63.3,51314.0,62.9434,63.0229,62.824,62.9633,51314.0
2024-11-22 10:40:00,63.3,63.38,63.22,63.24,94513.0,62.9633,63.0428,62.8837,62.9036,94513.0
2024-11-22 10:45:00,63.24,63.32,63.18,63.29,31761.0,62.9036,62.9831,62.8439,62.9533,31761.0
2024-11-22 10:50:00,63.29,63.4,63.28,63.38,34569.0,62.9533,63.0627,62.9434,63.0428,34569.0
2024-11-22 10:55:00,63.36,63.44,63.26,63.34,37255.0,63.0229,63.1025,62.9235,63.003,37255.0
2024-11-22 11:00:00,63.35,63.35,63.12,63.14,43144.0,63.013,63.013,62.7842,62.8041,43144.0
2024-11-22 11:05:00,63.13,63.2,63.11,63.15,38813.0,62.7942,62.8638,62.7743,62.8141,38813.0
2024-11-22 11:10:00,63.14,63.26,63.12,63.22,29028.0,62.8041,62.9235,62.7842,62.8837,29028.0
2024-11-22 11:15:00,63.22,63.27,63.1,63.12,24853.0,62.8837,62.9334,62.7643,62.7842,24853.0
2024-11-22 11:20:00,63.13,63.18,63.05,63.13,29384.0,62.7942,62.8439,62.7146,62.7942,29384.0
2024-11-22 11:25:00,63.14,63.21,63.08,63.21,23579.0,62.8041,62.8737,62.7444,62.8737,23579.0
2024-11-22 11:30:00,63.2,63.21,63.12,63.18,20952.0,62.8638,62.8737,62.7842,62.8439,20952.0
2024-11-22 11:35:00,63.17,63.27,63.17,63.23,25105.0,62.8339,62.9334,62.8339,62.8936,25105.0
2024-11-22 11:40:00,63.22,63.27,63.17,63.23,25085.0,62.8837,62.9334,62.8339,62.8936,25085.0
2024-11-22 11:45:00,63.22,63.24,63.15,63.16,19600.0,62.8837,62.9036,62.8141,62.824,19600.0
2024-11-22 11:50:00,63.17,63.31,63.16,63.26,30068.0,62.8339,62.9732,62.824,62.9235,30068.0
2024-11-22 11:55:00,63.25,63.32,63.25,63.28,28135.0,62.9135,62.9831,62.9135,62.9434,28135.0
2024-11-22 12:00:00,63.27,63.28,63.16,63.21,27763.0,62.9334,62.9434,62.824,62.8737,27763.0
2024-11-22 12:05:00,63.2,63.23,63.13,63.22,33920.0,62.8638,62.8936,62.7942,62.8837,33920.0
2024-11-22 12:10:00,63.22,63.3,63.21,63.25,21797.0,62.8837,62.9633,62.8737,62.9135,21797.0
2024-11-22 12:15:00,63.25,63.29,63.22,63.27,18864.0,62.9135,62.9533,62.8837,62.9334,18864.0
2024-11-22 12:20:00,63.27,63.35,63.26,63.28,27081.0,62.9334,63.013,62.9235,62.9434,27081.0
2024-11-22 12:25:00,63.28,63.41,63.28,63.34,27931.0,62.9434,63.0727,62.9434,63.003,27931.0
2024-11-22 12:30:00,63.34,63.34,63.17,63.18,25178.0,63.003,63.003,62.8339,62.8439,25178.0
2024-11-22 12:35:00,63.19,63.23,63.15,63.2,46272.0,62.8538,62.8936,62.8141,62.8638,46272.0
2024-11-22 12:40:00,63.2,63.2,63.13,63.15,18641.0,62.8638,62.8638,62.7942,62.8141,18641.0
2024-11-22 12:45:00,63.15,63.23,63.09,63.2,20170.0,62.8141,62.8936,62.7544,62.8638,20170.0
2024-11-22 12:50:00,63.21,63.28,63.21,63.27,27494.0,62.8737,62.9434,62.8737,62.9334,27494.0
2024-11-22 12:55:00,63.28,63.29,63.24,63.25,21776.0,62.9434,62.9533,62.9036,62.9135,21776.0
2024-11-22 13:00:00,63.25,63.38,63.22,63.36,40860.0,62.9135,63.0428,62.8837,63.0229,40860.0
2024-11-22 13:05:00,63.36,63.36,63.28,63.31,29049.0,63.0229,63.0229,62.9434,62.9732,29049.0
2024-11-22 13:10:00,63.31,63.4,63.29,63.3,32688.0,62.9732,63.0627,62.9533,62.9633,32688.0
2024-11-22 13:15:00,63.3,63.32,63.26,63.26,27489.0,62.9633,62.9831,62.9235,62.9235,27489.0
2024-11-22 13:20:00,63.25,63.32,63.21,63.27,29618.0,62.9135,62.9831,62.8737,62.9334,29618.0
2024-11-22 13:25:00,63.27,63.3,63.24,63.26,19485.0,62.9334,62.9633,62.9036,62.9235,19485.0
2024-11-22 13:30:00,63.26,63.35,63.26,63.33,17446.0,62.9235,63.013,62.9235,62.9931,17446.0
2024-11-22 13:35:00,63.32,63.32,63.25,63.26,23607.0,62.9831,62.9831,62.9135,62.9235,23607.0
2024-11-22 13:40:00,63.27,63.27,63.19,63.22,20742.0,62.9334,62.9334,62.8538,62.8837,20742.0
2024-11-22 13:45:00,63.24,63.31,63.22,63.28,17530.0,62.9036,62.9732,62.8837,62.9434,17530.0
2024-11-22 13:50:00,63.29,63.29,63.22,63.23,35879.0,62.9533,62.9533,62.8837,62.8936,35879.0
2024-11-22 13:55:00,63.22,63.29,63.19,63.26,23430.0,62.8837,62.9533,62.8538,62.9235,23430.0
2024-11-22 14:00:00,63.26,63.34,63.23,63.32,27212.0,62.9235,63.003,62.8936,62.9831,27212.0
2024-11-22 14:05:00,63.32,63.32,63.25,63.28,23445.0,62.9831,62.9831,62.9135,62.9434,23445.0
2024-11-22 14:10:00,63.28,63.32,63.23,63.31,25991.0,62.9434,62.9831,62.8936,62.9732,25991.0
2024-11-22 14:15:00,63.3,63.33,63.19,63.26,34312.0,62.9633,62.9931,62.8538,62.9235,34312.0
2024-11-22 14:20:00,63.26,63.32,63.24,63.3,26998.0,62.9235,62.9831,62.9036,62.9633,26998.0
2024-11-22 14:25:00,63.31,63.34,63.24,63.27,80381.0,62.9732,63.003,62.9036,62.9334,80381.0
2024-11-22 14:30:00,63.26,63.27,63.15,63.19,34684.0,62.9235,62.9334,62.8141,62.8538,34684.0
2024-11-22 14:35:00,63.18,63.23,63.14,63.2,27696.0,62.8439,62.8936,62.8041,62.8638,27696.0
2024-11-22 14:40:00,63.2,63.24,63.16,63.22,39420.0,62.8638,62.9036,62.824,62.8837,39420.0
2024-11-22 14:45:00,63.21,63.23,63.16,63.21,22573.0,62.8737,62.8936,62.824,62.8737,22573.0
2024-11-22 14:50:00,63.22,63.23,63.15,63.17,26438.0,62.8837,62.8936,62.8141,62.8339,26438.0
2024-11-22 14:55:00,63.17,63.18,63.07,63.1,49172.0,62.8339,62.8439,62.7345,62.7643,49172.0
2024-11-22 15:00:00,63.1,63.11,62.95,63.01,47718.0,62.7643,62.7743,62.6151,62.6748,47718.0
2024-11-22 15:05:00,63.02,63.05,62.98,62.99,38469.0,62.6847,62.7146,62.645,62.6549,38469.0
2024-11-22 15:10:00,63.0,63.06,62.95,63.01,38235.0,62.6649,62.7245,62.6151,62.6748,38235.0
2024-11-22 15:15:00,63.01,63.13,63.0,63.13,40074.0,62.6748,62.7942,62.6649,62.7942,40074.0
2024-11-22 15:20:00,63.13,63.13,63.02,63.06,30542.0,62.7942,62.7942,62.6847,62.7245,30542.0
2024-11-22 15:25:00,63.05,63.13,63.03,63.07,53741.0,62.7146,62.7942,62.6947,62.7345,53741.0
2024-11-22 15:30:00,63.07,63.16,63.03,63.14,72954.0,62.7345,62.824,62.6947,62.8041,72954.0
2024-11-22 15:35:00,63.15,63.28,63.14,63.18,52980.0,62.8141,62.9434,62.8041,62.8439,52980.0
2024-11-22 15:40:00,63.18,63.24,63.16,63.19,61590.0,62.8439,62.9036,62.824,62.8538,61590.0
2024-11-22 15:45:00,63.2,63.29,63.15,63.25,146484.0,62.8638,62.9533,62.8141,62.9135,146484.0
2024-11-22 15:50:00,63.24,63.25,63.11,63.21,251092.0,62.9036,62.9135,62.7743,62.8737,251092.0
2024-11-22 15:55:00,63.21,63.39,63.17,63.31,512113.0,62.8737,63.0528,62.8339,62.9732,512113.0
2024-11-25 09:30:00,64.33,64.75,64.17,64.28,195518.0,63.9878,64.4055,63.8286,63.938,195518.0
2024-11-25 09:35:00,64.26,64.28,63.97,64.02,75507.0,63.9181,63.938,63.6297,63.6794,75507.0
2024-11-25 09:40:00,64.04,64.45,64.04,64.45,59614.0,63.6993,64.1071,63.6993,64.1071,59614.0
2024-11-25 09:45:00,64.48,64.67,64.35,64.56,109528.0,64.137,64.326,64.0077,64.2166,109528.0
2024-11-25 09:50:00,64.54,64.69,64.37,64.49,138072.0,64.1967,64.3459,64.0276,64.1469,138072.0
2024-11-25 09:55:00,64.48,64.79,64.31,64.77,124199.0,64.137,64.4453,63.9679,64.4254,124199.0
2024-11-25 10:00:00,64.77,64.85,64.52,64.85,58808.0,64.4254,64.505,64.1768,64.505,58808.0
2024-11-25 10:05:00,64.83,64.98,64.79,64.8,70703.0,64.4851,64.6343,64.4453,64.4553,70703.0
2024-11-25 10:10:00,64.8,64.86,64.64,64.84,66355.0,64.4553,64.515,64.2961,64.4951,66355.0
2024-11-25 10:15:00,64.84,65.09,64.84,65.01,109328.0,64.4951,64.7437,64.4951,64.6642,109328.0
2024-11-25 10:20:00,65.0,65.18,64.97,65.12,124919.0,64.6542,64.8333,64.6244,64.7736,124919.0
2024-11-25 10:25:00,65.12,65.13,64.97,65.04,49854.0,64.7736,64.7835,64.6244,64.694,49854.0
2024-11-25 10:30:00,65.04,65.14,64.89,64.92,61591.0,64.694,64.7935,64.5448,64.5746,61591.0
2024-11-25 10:35:00,64.93,65.02,64.89,64.92,54503.0,64.5846,64.6741,64.5448,64.5746,54503.0
2024-11-25 10:40:00,64.92,64.99,64.81,64.99,50492.0,64.5746,64.6443,64.4652,64.6443,50492.0
2024-11-25 10:45:00,64.99,64.99,64.81,64.83,32451.0,64.6443,64.6443,64.4652,64.4851,32451.0
2024-11-25 10:50:00,64.84,64.85,64.48,64.52,84668.0,64.4951,64.505,64.137,64.1768,84668.0
2024-11-25 10:55:00,64.52,64.52,64.38,64.5,35601.0,64.1768,64.1768,64.0375,64.1569,35601.0
2024-11-25 11:00:00,64.5,64.66,64.48,64.59,32389.0,64.1569,64.316,64.137,64.2464,32389.0
2024-11-25 11:05:00,64.59,64.63,64.53,64.53,24486.0,64.2464,64.2862,64.1867,64.1867,24486.0
2024-11-25 11:10:00,64.53,64.72,64.53,64.71,45397.0,64.1867,64.3757,64.1867,64.3658,45397.0
2024-11-25 11:15:00,64.73,64.81,64.7,64.8,27861.0,64.3856,64.4652,64.3558,64.4553,27861.0
2024-11-25 11:20:00,64.81,64.85,64.77,64.8,52140.0,64.4652,64.505,64.4254,64.4553,52140.0
2024-11-25 11:25:00,64.77,64.93,64.77,64.9,59429.0,64.4254,64.5846,64.4254,64.5547,59429.0
2024-11-25 11:30:00,64.9,64.91,64.82,64.84,42249.0,64.5547,64.5647,64.4752,64.4951,42249.0
2024-11-25 11:35:00,64.84,64.85,64.78,64.83,27123.0,64.4951,64.505,64.4354,64.4851,27123.0
2024-11-25 11:40:00,64.83,64.99,64.82,64.98,43257.0,64.4851,64.6443,64.4752,64.6343,43257.0
2024-11-25 11:45:00,64.98,64.98,64.89,64.97,31476.0,64.6343,64.6343,64.5448,64.6244,31476.0
2024-11-25 11:50:00,64.98,65.08,64.96,64.98,45061.0,64.6343,64.7338,64.6144,64.6343,45061.0
2024-11-25 11:55:00,64.97,64.98,64.82,64.84,64373.0,64.6244,64.6343,64.4752,64.4951,64373.0
2024-11-25 12:00:00,64.85,64.87,64.77,64.82,25448.0,64.505,64.5249,64.4254,64.4752,25448.0
2024-11-25 12:05:00,64.81,64.85,64.77,64.81,37088.0,64.4652,64.505,64.4254,64.4652,37088.0
2024-11-25 12:10:00,64.81,64.82,64.6,64.69,29145.0,64.4652,64.4752,64.2563,64.3459,29145.0
2024-11-25 12:15:00,64.69,64.83,64.68,64.81,22071.0,64.3459,64.4851,64.3359,64.4652,22071.0
2024-11-25 12:20:00,64.81,64.83,64.72,64.72,14536.0,64.4652,64.4851,64.3757,64.3757,14536.0
2024-11-25 12:25:00,64.73,64.76,64.55,64.58,33546.0,64.3856,64.4155,64.2066,64.2364,33546.0
2024-11-25 12:30:00,64.57,64.75,64.56,64.73,18514.0,64.2265,64.4055,64.2166,64.3856,18514.0
2024-11-25 12:35:00,64.72,64.74,64.64,64.65,22519.0,64.3757,64.3956,64.2961,64.3061,22519.0
2024-11-25 12:40:00,64.65,64.67,64.52,64.53,22826.0,64.3061,64.326,64.1768,64.1867,22826.0
2024-11-25 12:45:00,64.51,64.58,64.47,64.55,30373.0,64.1668,64.2364,64.127,64.2066,30373.0
2024-11-25 12:50:00,64.55,64.72,64.55,64.69,14311.0,64.2066,64.3757,64.2066,64.3459,14311.0
2024-11-25 12:55:00,64.68,64.73,64.65,64.73,15976.0,64.3359,64.3856,64.3061,64.3856,15976.0
2024-11-25 13:00:00,64.74,64.83,64.72,64.83,18745.0,64.3956,64.4851,64.3757,64.4851,18745.0
2024-11-25 13:05:00,64.83,64.85,64.78,64.8,18052.0,64.4851,64.505,64.4354,64.4553,18052.0
2024-11-25 13:10:00,64.79,64.86,64.77,64.81,63300.0,64.4453,64.515,64.4254,64.4652,63300.0
2024-11-25 13:15:00,64.81,64.89,64.81,64.87,22070.0,64.4652,64.5448,64.4652,64.5249,22070.0
2024-11-25 13:20:00,64.87,64.87,64.77,64.81,25803.0,64.5249,64.5249,64.4254,64.4652,25803.0
2024-11-25 13:25:00,64.8,64.81,64.73,64.75,11969.0,64.4553,64.4652,64.3856,64.4055,11969.0
2024-11-25 13:30:00,64.75,64.8,64.72,64.8,20089.0,64.4055,64.4553,64.3757,64.4553,20089.0
2024-11-25 13:35:00,64.79,64.82,64.73,64.79,17131.0,64.4453,64.4752,64.3856,64.4453,17131.0
2024-11-25 13:40:00,64.8,64.81,64.67,64.67,18749.0,64.4553,64.4652,64.326,64.326,18749.0
2024-11-25 13:45:00,64.67,64.71,64.67,64.68,9667.0,64.326,64.3658,64.326,64.3359,9667.0
2024-11-25 13:50:00,64.67,64.73,64.6,64.62,36776.0,64.326,64.3856,64.2563,64.2762,36776.0
2024-11-25 13:55:00,64.61,64.71,64.61,64.7,28478.0,64.2663,64.3658,64.2663,64.3558,28478.0
2024-11-25 14:00:00,64.69,64.78,64.68,64.71,21111.0,64.3459,64.4354,64.3359,64.3658,21111.0
2024-11-25 14:05:00,64.71,64.77,64.66,64.76,27927.0,64.3658,64.4254,64.316,64.4155,27927.0
2024-11-25 14:10:00,64.76,64.84,64.75,64.83,33594.0,64.4155,64.4951,64.4055,64.4851,33594.0
2024-11-25 14:15:00,64.84,64.87,64.81,64.84,38105.0,64.4951,64.5249,64.4652,64.4951,38105.0
2024-11-25 14:20:00,64.84,64.84,64.53,64.53,30396.0,64.4951,64.4951,64.1867,64.1867,30396.0
2024-11-25 14:25:00,64.54,64.67,64.54,64.65,13056.0,64.1967,64.326,64.1967,64.3061,13056.0
2024-11-25 14:30:00,64.64,64.7,64.58,64.62,27756.0,64.2961,64.3558,64.2364,64.2762,27756.0
2024-11-25 14:35:00,64.62,64.68,64.61,64.63,19010.0,64.2762,64.3359,64.2663,64.2862,19010.0
2024-11-25 14:40:00,64.63,64.71,64.63,64.69,12846.0,64.2862,64.3658,64.2862,64.3459,12846.0
2024-11-25 14:45:00,64.68,64.75,64.64,64.66,29655.0,64.3359,64.4055,64.2961,64.316,29655.0
2024-11-25 14:50:00,64.66,64.68,64.65,64.66,21646.0,64.316,64.3359,64.3061,64.316,21646.0
2024-11-25 14:55:00,64.67,64.7,64.59,64.61,28902.0,64.326,64.3558,64.2464,64.2663,28902.0
2024-11-25 15:00:00,64.61,64.61,64.52,64.54,18815.0,64.2663,64.2663,64.1768,64.1967,18815.0
2024-11-25 15:05:00,64.54,64.7,64.52,64.7,33337.0,64.1967,64.3558,64.1768,64.3558,33337.0
2024-11-25 15:10:00,64.7,64.73,64.52,64.53,55842.0,64.3558,64.3856,64.1768,64.1867,55842.0
2024-11-25 15:15:00,64.53,64.72,64.51,64.71,42707.0,64.1867,64.3757,64.1668,64.3658,42707.0
2024-11-25 15:20:00,64.71,64.73,64.63,64.64,25999.0,64.3658,64.3856,64.2862,64.2961,25999.0
2024-11-25 15:25:00,64.63,64.71,64.59,64.71,55889.0,64.2862,64.3658,64.2464,64.3658,55889.0
2024-11-25 15:30:00,64.71,64.76,64.65,64.66,36764.0,64.3658,64.4155,64.3061,64.316,36764.0
2024-11-25 15:35:00,64.65,64.71,64.57,64.67,70832.0,64.3061,64.3658,64.2265,64.326,70832.0
2024-11-25 15:40:00,64.67,64.81,64.66,64.78,94818.0,64.326,64.4652,64.316,64.4354,94818.0
2024-11-25 15:45:00,64.78,64.79,64.65,64.68,75247.0,64.4354,64.4453,64.3061,64.3359,75247.0
2024-11-25 15:50:00,64.69,64.74,64.56,64.59,184243.0,64.3459,64.3956,64.2166,64.2464,184243.0
2024-11-25 15:55:00,64.59,64.59,64.43,64.48,416253.0,64.2464,64.2464,64.0872,64.137,416253.0
2024-11-26 09:30:00,64.86,65.95,64.73,65.89,264317.0,64.515,65.5992,64.3856,65.5395,264317.0
2024-11-26 09:35:00,65.83,65.83,65.0,65.05,117388.0,65.4798,65.4798,64.6542,64.7039,117388.0
2024-11-26 09:40:00,65.05,65.16,64.83,64.93,146834.0,64.7039,64.8134,64.4851,64.5846,146834.0
2024-11-26 09:45:00,64.99,65.35,64.93,65.22,88354.0,64.6443,65.0023,64.5846,64.873,88354.0
2024-11-26 09:50:00,65.22,65.25,64.91,65.14,39498.0,64.873,64.9029,64.5647,64.7935,39498.0
2024-11-26 09:55:00,65.11,65.43,65.1,65.34,105424.0,64.7636,65.0819,64.7537,64.9924,105424.0
2024-11-26 10:00:00,65.33,65.33,64.99,65.11,63480.0,64.9825,64.9825,64.6443,64.7636,63480.0
2024-11-26 10:05:00,65.13,65.31,64.99,65.25,38540.0,64.7835,64.9626,64.6443,64.9029,38540.0
2024-11-26 10:10:00,65.2,65.48,65.18,65.37,29527.0,64.8531,65.1317,64.8333,65.0222,29527.0
2024-11-26 10:15:00,65.37,65.39,65.15,65.19,49878.0,65.0222,65.0421,64.8034,64.8432,49878.0
2024-11-26 10:20:00,65.2,65.29,64.96,64.98,27216.0,64.8531,64.9427,64.6144,64.6343,27216.0
2024-11-26 10:25:00,64.96,65.12,64.88,65.11,47974.0,64.6144,64.7736,64.5348,64.7636,47974.0
2024-11-26 10:30:00,65.1,65.1,64.92,64.94,40379.0,64.7537,64.7537,64.5746,64.5945,40379.0
2024-11-26 10:35:00,64.91,65.03,64.84,65.01,26844.0,64.5647,64.6841,64.4951,64.6642,26844.0
2024-11-26 10:40:00,65.01,65.1,64.97,65.02,21231.0,64.6642,64.7537,64.6244,64.6741,21231.0
2024-11-26 10:45:00,64.98,65.01,64.94,64.99,14014.0,64.6343,64.6642,64.5945,64.6443,14014.0
2024-11-26 10:50:00,65.0,65.0,64.89,64.99,19705.0,64.6542,64.6542,64.5448,64.6443,19705.0
2024-11-26 10:55:00,64.99,65.08,64.97,65.02,46504.0,64.6443,64.7338,64.6244,64.6741,46504.0
2024-11-26 11:00:00,65.02,65.05,65.0,65.0,19273.0,64.6741,64.7039,64.6542,64.6542,19273.0
2024-11-26 11:05:00,65.0,65.0,64.81,64.84,22479.0,64.6542,64.6542,64.4652,64.4951,22479.0
2024-11-26 11:10:00,64.85,64.92,64.76,64.83,13951.0,64.505,64.5746,64.4155,64.4851,13951.0
2024-11-26 11:15:00,64.83,64.95,64.83,64.95,12158.0,64.4851,64.6045,64.4851,64.6045,12158.0
2024-11-26 11:20:00,64.96,65.12,64.95,65.02,15489.0,64.6144,64.7736,64.6045,64.6741,15489.0
2024-11-26 11:25:00,65.02,65.13,65.0,65.13,14721.0,64.6741,64.7835,64.6542,64.7835,14721.0
2024-11-26 11:30:00,65.12,65.12,64.99,65.0,12212.0,64.7736,64.7736,64.6443,64.6542,12212.0
2024-11-26 11:35:00,64.99,65.12,64.95,65.07,12576.0,64.6443,64.7736,64.6045,64.7238,12576.0
2024-11-26 11:40:00,65.07,65.13,65.05,65.12,13394.0,64.7238,64.7835,64.7039,64.7736,13394.0
2024-11-26 11:45:00,65.13,65.2,65.1,65.15,35485.0,64.7835,64.8531,64.7537,64.8034,35485.0
2024-11-26 11:50:00,65.14,65.22,65.1,65.11,32702.0,64.7935,64.873,64.7537,64.7636,32702.0
2024-11-26 11:55:00,65.12,65.14,65.03,65.08,10887.0,64.7736,64.7935,64.6841,64.7338,10887.0
2024-11-26 12:00:00,65.08,65.09,64.98,64.99,9460.0,64.7338,64.7437,64.6343,64.6443,9460.0
2024-11-26 12:05:00,64.98,65.03,64.92,65.0,21504.0,64.6343,64.6841,64.5746,64.6542,21504.0
2024-11-26 12:10:00,65.02,65.02,64.92,64.98,15655.0,64.6741,64.6741,64.5746,64.6343,15655.0
2024-11-26 12:15:00,64.98,65.01,64.89,64.91,15870.0,64.6343,64.6642,64.5448,64.5647,15870.0
2024-11-26 12:20:00,64.91,64.94,64.87,64.9,13023.0,64.5647,64.5945,64.5249,64.5547,13023.0
2024-11-26 12:25:00,64.89,64.92,64.87,64.92,10156.0,64.5448,64.5746,64.5249,64.5746,10156.0
2024-11-26 12:30:00,64.91,65.06,64.9,65.02,9965.0,64.5647,64.7139,64.5547,64.6741,9965.0
2024-11-26 12:35:00,65.01,65.02,64.96,64.99,8318.0,64.6642,64.6741,64.6144,64.6443,8318.0
2024-11-26 12:40:00,64.98,65.09,64.9,65.04,84109.0,64.6343,64.7437,64.5547,64.694,84109.0
2024-11-26 12:45:00,65.03,65.04,64.9,64.91,21631.0,64.6841,64.694,64.5547,64.5647,21631.0
2024-11-26 12:50:00,64.91,64.97,64.9,64.96,10558.0,64.5647,64.6244,64.5547,64.6144,10558.0
2024-11-26 12:55:00,64.95,65.02,64.94,65.0,8996.0,64.6045,64.6741,64.5945,64.6542,8996.0
2024-11-26 13:00:00,64.99,65.06,64.97,65.03,10765.0,64.6443,64.7139,64.6244,64.6841,10765.0
2024-11-26 13:05:00,65.04,65.05,64.92,64.95,15103.0,64.694,64.7039,64.5746,64.6045,15103.0
2024-11-26 13:10:00,64.96,64.99,64.92,64.95,17851.0,64.6144,64.6443,64.5746,64.6045,17851.0
2024-11-26 13:15:00,64.95,64.98,64.88,64.89,13575.0,64.6045,64.6343,64.5348,64.5448,13575.0
2024-11-26 13:20:00,64.87,64.91,64.83,64.89,8337.0,64.5249,64.5647,64.4851,64.5448,8337.0
2024-11-26 13:25:00,64.89,64.92,64.86,64.89,8203.0,64.5448,64.5746,64.515,64.5448,8203.0
2024-11-26 13:30:00,64.88,64.94,64.84,64.91,37134.0,64.5348,64.5945,64.4951,64.5647,37134.0
2024-11-26 13:35:00,64.9,64.9,64.8,64.86,11973.0,64.5547,64.5547,64.4553,64.515,11973.0
2024-11-26 13:40:00,64.85,64.91,64.8,64.8,10433.0,64.505,64.5647,64.4553,64.4553,10433.0
2024-11-26 13:45:00,64.81,64.87,64.76,64.76,15049.0,64.4652,64.5249,64.4155,64.4155,15049.0
2024-11-26 13:50:00,64.76,64.77,64.69,64.7,14317.0,64.4155,64.4254,64.3459,64.3558,14317.0
2024-11-26 13:55:00,64.7,64.75,64.64,64.67,19555.0,64.3558,64.4055,64.2961,64.326,19555.0
2024-11-26 14:00:00,64.67,64.77,64.64,64.73,22167.0,64.326,64.4254,64.2961,64.3856,22167.0
2024-11-26 14:05:00,64.72,64.73,64.6,64.63,57950.0,64.3757,64.3856,64.2563,64.2862,57950.0
2024-11-26 14:10:00,64.62,64.73,64.59,64.73,24613.0,64.2762,64.3856,64.2464,64.3856,24613.0
2024-11-26 14:15:00,64.74,64.74,64.66,64.69,21067.0,64.3956,64.3956,64.316,64.3459,21067.0
2024-11-26 14:20:00,64.7,64.73,64.56,64.61,19686.0,64.3558,64.3856,64.2166,64.2663,19686.0
2024-11-26 14:25:00,64.64,64.68,64.6,64.67,10107.0,64.2961,64.3359,64.2563,64.326,10107.0
2024-11-26 14:30:00,64.67,64.78,64.65,64.76,32117.0,64.326,64.4354,64.3061,64.4155,32117.0
2024-11-26 14:35:00,64.76,64.76,64.7,64.71,13666.0,64.4155,64.4155,64.3558,64.3658,13666.0
2024-11-26 14:40:00,64.71,64.74,64.67,64.67,20750.0,64.3658,64.3956,64.326,64.326,20750.0
2024-11-26 14:45:00,64.67,64.73,64.61,64.72,20154.0,64.326,64.3856,64.2663,64.3757,20154.0
2024-11-26 14:50:00,64.73,64.75,64.69,64.73,12132.0,64.3856,64.4055,64.3459,64.3856,12132.0
2024-11-26 14:55:00,64.73,64.74,64.7,64.7,16362.0,64.3856,64.3956,64.3558,64.3558,16362.0
2024-11-26 15:00:00,64.7,64.77,64.67,64.69,28103.0,64.3558,64.4254,64.326,64.3459,28103.0
2024-11-26 15:05:00,64.69,64.72,64.57,64.58,18333.0,64.3459,64.3757,64.2265,64.2364,18333.0
2024-11-26 15:10:00,64.58,64.6,64.5,64.51,50937.0,64.2364,64.2563,64.1569,64.1668,50937.0
2024-11-26 15:15:00,64.51,64.61,64.5,64.52,34663.0,64.1668,64.2663,64.1569,64.1768,34663.0
2024-11-26 15:20:00,64.52,64.58,64.46,64.56,57915.0,64.1768,64.2364,64.1171,64.2166,57915.0
2024-11-26 15:25:00,64.55,64.56,64.41,64.42,22027.0,64.2066,64.2166,64.0673,64.0773,22027.0
2024-11-26 15:30:00,64.41,64.47,64.38,64.45,39715.0,64.0673,64.127,64.0375,64.1071,39715.0
2024-11-26 15:35:00,64.45,64.46,64.3,64.33,42856.0,64.1071,64.1171,63.9579,63.9878,42856.0
2024-11-26 15:40:00,64.33,64.33,64.25,64.29,47508.0,63.9878,63.9878,63.9082,63.948,47508.0
2024-11-26 15:45:00,64.29,64.36,64.24,64.35,58148.0,63.948,64.0176,63.8983,64.0077,58148.0
2024-11-26 15:50:00,64.34,64.35,64.19,64.23,119110.0,63.9977,64.0077,63.8485,63.8883,119110.0
2024-11-26 15:55:00,64.23,64.29,63.98,64.14,715572.0,63.8883,63.948,63.6396,63.7988,715572.0
2024-11-27 09:30:00,64.07,64.4,63.85,63.93,146534.0,63.7292,64.0574,63.5103,63.5899,146534.0
2024-11-27 09:35:00,63.97,64.12,63.59,63.59,57322.0,63.6297,63.7789,63.2517,63.2517,57322.0
2024-11-27 09:40:00,63.61,64.07,63.58,63.96,83896.0,63.2716,63.7292,63.2418,63.6197,83896.0
2024-11-27 09:45:00,63.95,64.02,63.81,63.85,63594.0,63.6098,63.6794,63.4705,63.5103,63594.0
2024-11-27 09:50:00,63.83,63.86,63.63,63.67,46883.0,63.4904,63.5203,63.2915,63.3313,46883.0
2024-11-27 09:55:00,63.66,63.76,63.55,63.76,78895.0,63.3213,63.4208,63.2119,63.4208,78895.0
2024-11-27 10:00:00,63.76,63.86,63.63,63.73,35326.0,63.4208,63.5203,63.2915,63.391,35326.0
2024-11-27 10:05:00,63.7,63.73,63.55,63.59,59179.0,63.3611,63.391,63.2119,63.2517,59179.0
2024-11-27 10:10:00,63.57,63.61,63.38,63.4,37940.0,63.2318,63.2716,63.0428,63.0627,37940.0
2024-11-27 10:15:00,63.42,63.51,63.32,63.47,57117.0,63.0826,63.1721,62.9831,63.1323,57117.0
2024-11-27 10:20:00,63.47,63.52,63.38,63.38,33340.0,63.1323,63.1821,63.0428,63.0428,33340.0
2024-11-27 10:25:00,63.39,63.52,63.37,63.42,46972.0,63.0528,63.1821,63.0329,63.0826,46972.0
2024-11-27 10:30:00,63.43,63.44,63.32,63.36,46644.0,63.0926,63.1025,62.9831,63.0229,46644.0
2024-11-27 10:35:00,63.36,63.43,63.3,63.42,25095.0,63.0229,63.0926,62.9633,63.0826,25095.0
2024-11-27 10:40:00,63.42,63.62,63.42,63.56,26579.0,63.0826,63.2816,63.0826,63.2219,26579.0
2024-11-27 10:45:00,63.54,63.62,63.51,63.62,29847.0,63.202,63.2816,63.1721,63.2816,29847.0
2024-11-27 10:50:00,63.62,63.74,63.57,63.72,29185.0,63.2816,63.4009,63.2318,63.381,29185.0
2024-11-27 10:55:00,63.72,63.85,63.65,63.78,50265.0,63.381,63.5103,63.3114,63.4407,50265.0
2024-11-27 11:00:00,63.79,63.82,63.67,63.73,42969.0,63.4506,63.4805,63.3313,63.391,42969.0
2024-11-27 11:05:00,63.74,63.86,63.67,63.86,23114.0,63.4009,63.5203,63.3313,63.5203,23114.0
2024-11-27 11:10:00,63.89,63.89,63.77,63.81,22080.0,63.5501,63.5501,63.4308,63.4705,22080.0
2024-11-27 11:15:00,63.83,63.88,63.79,63.79,24774.0,63.4904,63.5402,63.4506,63.4506,24774.0
2024-11-27 11:20:00,63.81,63.82,63.73,63.78,16032.0,63.4705,63.4805,63.391,63.4407,16032.0
2024-11-27 11:25:00,63.79,63.83,63.64,63.67,42043.0,63.4506,63.4904,63.3014,63.3313,42043.0
2024-11-27 11:30:00,63.66,63.69,63.52,63.56,29786.0,63.3213,63.3512,63.1821,63.2219,29786.0
2024-11-27 11:35:00,63.55,63.58,63.49,63.55,55573.0,63.2119,63.2418,63.1522,63.2119,55573.0
2024-11-27 11:40:00,63.6,63.72,63.56,63.56,28640.0,63.2617,63.381,63.2219,63.2219,28640.0
2024-11-27 11:45:00,63.57,63.6,63.54,63.57,13784.0,63.2318,63.2617,63.202,63.2318,13784.0
2024-11-27 11:50:00,63.56,63.61,63.47,63.48,33761.0,63.2219,63.2716,63.1323,63.1423,33761.0
2024-11-27 11:55:00,63.5,63.52,63.45,63.48,40709.0,63.1622,63.1821,63.1125,63.1423,40709.0
2024-11-27 12:00:00,63.49,63.49,63.35,63.36,35717.0,63.1522,63.1522,63.013,63.0229,35717.0
2024-11-27 12:05:00,63.37,63.39,63.23,63.29,54441.0,63.0329,63.0528,62.8936,62.9533,54441.0
2024-11-27 12:10:00,63.29,63.45,63.26,63.44,40276.0,62.9533,63.1125,62.9235,63.1025,40276.0
2024-11-27 12:15:00,63.44,63.5,63.39,63.49,43847.0,63.1025,63.1622,63.0528,63.1522,43847.0
2024-11-27 12:20:00,63.49,63.49,63.41,63.41,43499.0,63.1522,63.1522,63.0727,63.0727,43499.0
2024-11-27 12:25:00,63.41,63.41,63.29,63.3,60426.0,63.0727,63.0727,62.9533,62.9633,60426.0
2024-11-27 12:30:00,63.3,63.47,63.27,63.47,45977.0,62.9633,63.1323,62.9334,63.1323,45977.0
2024-11-27 12:35:00,63.48,63.49,63.38,63.45,19699.0,63.1423,63.1522,63.0428,63.1125,19699.0
2024-11-27 12:40:00,63.46,63.48,63.41,63.41,35569.0,63.1224,63.1423,63.0727,63.0727,35569.0
2024-11-27 12:45:00,63.42,63.45,63.35,63.44,41260.0,63.0826,63.1125,63.013,63.1025,41260.0
2024-11-27 12:50:00,63.46,63.46,63.39,63.39,18913.0,63.1224,63.1224,63.0528,63.0528,18913.0
2024-11-27 12:55:00,63.39,63.49,63.39,63.45,53608.0,63.0528,63.1522,63.0528,63.1125,53608.0
2024-11-27 13:00:00,63.47,63.49,63.43,63.46,19711.0,63.1323,63.1522,63.0926,63.1224,19711.0
2024-11-27 13:05:00,63.47,63.55,63.47,63.55,24282.0,63.1323,63.2119,63.1323,63.2119,24282.0
2024-11-27 13:10:00,63.55,63.61,63.53,63.58,24322.0,63.2119,63.2716,63.192,63.2418,24322.0
2024-11-27 13:15:00,63.58,63.69,63.58,63.69,19363.0,63.2418,63.3512,63.2418,63.3512,19363.0
2024-11-27 13:20:00,63.69,63.74,63.68,63.74,23830.0,63.3512,63.4009,63.3412,63.4009,23830.0
2024-11-27 13:25:00,63.74,63.79,63.74,63.75,16336.0,63.4009,63.4506,63.4009,63.4109,16336.0
2024-11-27 13:30:00,63.74,63.75,63.71,63.73,14966.0,63.4009,63.4109,63.3711,63.391,14966.0
2024-11-27 13:35:00,63.73,63.75,63.69,63.74,16302.0,63.391,63.4109,63.3512,63.4009,16302.0
2024-11-27 13:40:00,63.74,63.75,63.64,63.66,13623.0,63.4009,63.4109,63.3014,63.3213,13623.0
2024-11-27 13:45:00,63.66,63.66,63.61,63.63,13475.0,63.3213,63.3213,63.2716,63.2915,13475.0
2024-11-27 13:50:00,63.64,63.74,63.63,63.73,13373.0,63.3014,63.4009,63.2915,63.391,13373.0
2024-11-27 13:55:00,63.74,63.74,63.7,63.71,20251.0,63.4009,63.4009,63.3611,63.3711,20251.0
2024-11-27 14:00:00,63.72,63.75,63.71,63.74,16434.0,63.381,63.4109,63.3711,63.4009,16434.0
2024-11-27 14:05:00,63.74,63.75,63.69,63.74,28256.0,63.4009,63.4109,63.3512,63.4009,28256.0
2024-11-27 14:10:00,63.73,63.74,63.68,63.73,15091.0,63.391,63.4009,63.3412,63.391,15091.0
2024-11-27 14:15:00,63.74,63.79,63.73,63.78,42833.0,63.4009,63.4506,63.391,63.4407,42833.0
2024-11-27 14:20:00,63.79,63.79,63.69,63.73,42098.0,63.4506,63.4506,63.3512,63.391,42098.0
2024-11-27 14:25:00,63.72,63.73,63.62,63.65,21328.0,63.381,63.391,63.2816,63.3114,21328.0
2024-11-27 14:30:00,63.66,63.67,63.6,63.63,10002.0,63.3213,63.3313,63.2617,63.2915,10002.0
2024-11-27 14:35:00,63.62,63.63,63.56,63.62,21648.0,63.2816,63.2915,63.2219,63.2816,21648.0
2024-11-27 14:40:00,63.6,63.61,63.54,63.57,14764.0,63.2617,63.2716,63.202,63.2318,14764.0
2024-11-27 14:45:00,63.57,63.6,63.56,63.57,14414.0,63.2318,63.2617,63.2219,63.2318,14414.0
2024-11-27 14:50:00,63.56,63.62,63.56,63.62,11479.0,63.2219,63.2816,63.2219,63.2816,11479.0
2024-11-27 14:55:00,63.62,63.66,63.6,63.63,23684.0,63.2816,63.3213,63.2617,63.2915,23684.0
2024-11-27 15:00:00,63.62,63.65,63.54,63.55,23320.0,63.2816,63.3114,63.202,63.2119,23320.0
2024-11-27 15:05:00,63.54,63.56,63.5,63.5,19190.0,63.202,63.2219,63.1622,63.1622,19190.0
2024-11-27 15:10:00,63.5,63.52,63.47,63.5,27974.0,63.1622,63.1821,63.1323,63.1622,27974.0
2024-11-27 15:15:00,63.51,63.52,63.48,63.51,23510.0,63.1721,63.1821,63.1423,63.1721,23510.0
2024-11-27 15:20:00,63.51,63.56,63.5,63.53,24108.0,63.1721,63.2219,63.1622,63.192,24108.0
2024-11-27 15:25:00,63.53,63.56,63.5,63.54,26112.0,63.192,63.2219,63.1622,63.202,26112.0
2024-11-27 15:30:00,63.54,63.55,63.48,63.54,44516.0,63.202,63.2119,63.1423,63.202,44516.0
2024-11-27 15:35:00,63.54,63.54,63.47,63.48,41577.0,63.202,63.202,63.1323,63.1423,41577.0
2024-11-27 15:40:00,63.49,63.5,63.43,63.49,32239.0,63.1522,63.1622,63.0926,63.1522,32239.0
2024-11-27 15:45:00,63.49,63.51,63.46,63.5,40676.0,63.1522,63.1721,63.1224,63.1622,40676.0
2024-11-27 15:50:00,63.49,63.54,63.4,63.44,111044.0,63.1522,63.202,63.0627,63.1025,111044.0
2024-11-27 15:55:00,63.45,63.63,63.44,63.61,433612.0,63.1125,63.2915,63.1025,63.2716,433612.0
2024-11-29 09:30:00,63.65,63.94,63.62,63.74,85121.0,63.3114,63.5998,63.2816,63.4009,85121.0
2024-11-29 09:35:00,63.75,64.0,63.55,63.98,32331.0,63.4109,63.6595,63.2119,63.6396,32331.0
2024-11-29 09:40:00,63.93,63.98,63.74,63.8,20043.0,63.5899,63.6396,63.4009,63.4606,20043.0
2024-11-29 09:45:00,63.81,63.87,63.72,63.74,29050.0,63.4705,63.5302,63.381,63.4009,29050.0
2024-11-29 09:50:00,63.76,63.84,63.61,63.68,23438.0,63.4208,63.5004,63.2716,63.3412,23438.0
2024-11-29 09:55:00,63.63,63.76,63.57,63.74,25321.0,63.2915,63.4208,63.2318,63.4009,25321.0
2024-11-29 10:00:00,63.75,63.93,63.74,63.84,30567.0,63.4109,63.5899,63.4009,63.5004,30567.0
2024-11-29 10:05:00,63.85,63.94,63.79,63.93,25278.0,63.5103,63.5998,63.4506,63.5899,25278.0
2024-11-29 10:10:00,63.93,64.0,63.83,63.85,36572.0,63.5899,63.6595,63.4904,63.5103,36572.0
2024-11-29 10:15:00,63.86,63.88,63.67,63.71,56900.0,63.5203,63.5402,63.3313,63.3711,56900.0
2024-11-29 10:20:00,63.75,63.8,63.71,63.79,25542.0,63.4109,63.4606,63.3711,63.4506,25542.0
2024-11-29 10:25:00,63.79,63.82,63.72,63.81,40057.0,63.4506,63.4805,63.381,63.4705,40057.0
2024-11-29 10:30:00,63.81,63.87,63.72,63.77,34911.0,63.4705,63.5302,63.381,63.4308,34911.0
2024-11-29 10:35:00,63.77,63.87,63.74,63.84,29130.0,63.4308,63.5302,63.4009,63.5004,29130.0
2024-11-29 10:40:00,63.83,63.85,63.69,63.77,25104.0,63.4904,63.5103,63.3512,63.4308,25104.0
2024-11-29 10:45:00,63.78,63.81,63.73,63.79,28324.0,63.4407,63.4705,63.391,63.4506,28324.0
2024-11-29 10:50:00,63.78,63.84,63.76,63.83,17446.0,63.4407,63.5004,63.4208,63.4904,17446.0
2024-11-29 10:55:00,63.84,63.86,63.68,63.74,35068.0,63.5004,63.5203,63.3412,63.4009,35068.0
2024-11-29 11:00:00,63.75,63.75,63.65,63.73,39145.0,63.4109,63.4109,63.3114,63.391,39145.0
2024-11-29 11:05:00,63.73,63.73,63.66,63.7,23832.0,63.391,63.391,63.3213,63.3611,23832.0
2024-11-29 11:10:00,63.7,63.73,63.67,63.69,26629.0,63.3611,63.391,63.3313,63.3512,26629.0
2024-11-29 11:15:00,63.69,63.76,63.66,63.75,22357.0,63.3512,63.4208,63.3213,63.4109,22357.0
2024-11-29 11:20:00,63.76,63.78,63.66,63.7,30959.0,63.4208,63.4407,63.3213,63.3611,30959.0
2024-11-29 11:25:00,63.71,63.8,63.69,63.77,28133.0,63.3711,63.4606,63.3512,63.4308,28133.0
2024-11-29 11:30:00,63.78,63.8,63.72,63.73,17072.0,63.4407,63.4606,63.381,63.391,17072.0
2024-11-29 11:35:00,63.72,63.72,63.65,63.69,21394.0,63.381,63.381,63.3114,63.3512,21394.0
2024-11-29 11:40:00,63.69,63.8,63.69,63.8,32703.0,63.3512,63.4606,63.3512,63.4606,32703.0
2024-11-29 11:45:00,63.78,63.79,63.7,63.75,20537.0,63.4407,63.4506,63.3611,63.4109,20537.0
2024-11-29 11:50:00,63.75,63.76,63.71,63.75,15670.0,63.4109,63.4208,63.3711,63.4109,15670.0
2024-11-29 11:55:00,63.75,63.78,63.73,63.74,19042.0,63.4109,63.4407,63.391,63.4009,19042.0
2024-11-29 12:00:00,63.75,63.89,63.74,63.86,22619.0,63.4109,63.5501,63.4009,63.5203,22619.0
2024-11-29 12:05:00,63.86,64.04,63.86,64.04,22253.0,63.5203,63.6993,63.5203,63.6993,22253.0
2024-11-29 12:10:00,64.04,64.04,63.9,63.92,28929.0,63.6993,63.6993,63.5601,63.58,28929.0
2024-11-29 12:15:00,63.9,63.92,63.87,63.87,42992.0,63.5601,63.58,63.5302,63.5302,42992.0
2024-11-29 12:20:00,63.88,63.96,63.84,63.85,53390.0,63.5402,63.6197,63.5004,63.5103,53390.0
2024-11-29 12:25:00,63.84,63.96,63.83,63.95,20706.0,63.5004,63.6197,63.4904,63.6098,20706.0
2024-11-29 12:30:00,63.95,64.01,63.93,63.95,31991.0,63.6098,63.6695,63.5899,63.6098,31991.0
2024-11-29 12:35:00,63.95,64.05,63.93,64.01,56692.0,63.6098,63.7093,63.5899,63.6695,56692.0
2024-11-29 12:40:00,64.0,64.08,63.99,64.06,40988.0,63.6595,63.7391,63.6496,63.7192,40988.0
2024-11-29 12:45:00,64.06,64.06,63.99,64.03,36168.0,63.7192,63.7192,63.6496,63.6894,36168.0
2024-11-29 12:50:00,64.02,64.02,63.82,63.85,88469.0,63.6794,63.6794,63.4805,63.5103,88469.0
2024-11-29 12:55:00,63.86,63.96,63.83,63.92,209775.0,63.5203,63.6197,63.4904,63.58,209775.0
2024-12-02 09:30:00,64.0,64.23,63.83,63.91,179610.0,63.6595,63.8883,63.4904,63.57,179610.0
2024-12-02 09:35:00,63.88,64.12,63.76,64.11,35602.0,63.5402,63.7789,63.4208,63.7689,35602.0
2024-12-02 09:40:00,64.11,64.19,63.9,64.1,35277.0,63.7689,63.8485,63.5601,63.759,35277.0
2024-12-02 09:45:00,64.07,64.14,63.81,63.91,73046.0,63.7292,63.7988,63.4705,63.57,73046.0
2024-12-02 09:50:00,63.94,63.96,63.35,63.39,48428.0,63.5998,63.6197,63.013,63.0528,48428.0
2024-12-02 09:55:00,63.35,63.41,63.25,63.28,65582.0,63.013,63.0727,62.9135,62.9434,65582.0
2024-12-02 10:00:00,63.28,63.43,63.2,63.29,67380.0,62.9434,63.0926,62.8638,62.9533,67380.0
2024-12-02 10:05:00,63.28,63.31,63.16,63.23,44519.0,62.9434,62.9732,62.824,62.8936,44519.0
2024-12-02 10:10:00,63.21,63.44,63.16,63.35,45263.0,62.8737,63.1025,62.824,63.013,45263.0
2024-12-02 10:15:00,63.34,63.43,63.26,63.37,33627.0,63.003,63.0926,62.9235,63.0329,33627.0
2024-12-02 10:20:00,63.38,63.54,63.38,63.54,40408.0,63.0428,63.202,63.0428,63.202,40408.0
2024-12-02 10:25:00,63.53,63.65,63.52,63.61,38794.0,63.192,63.3114,63.1821,63.2716,38794.0
2024-12-02 10:30:00,63.59,63.67,63.54,63.64,45429.0,63.2517,63.3313,63.202,63.3014,45429.0
2024-12-02 10:35:00,63.64,63.75,63.62,63.71,15871.0,63.3014,63.4109,63.2816,63.3711,15871.0
2024-12-02 10:40:00,63.71,63.96,63.7,63.88,42106.0,63.3711,63.6197,63.3611,63.5402,42106.0
2024-12-02 10:45:00,63.88,63.93,63.69,63.78,30949.0,63.5402,63.5899,63.3512,63.4407,30949.0
2024-12-02 10:50:00,63.78,63.95,63.68,63.93,30548.0,63.4407,63.6098,63.3412,63.5899,30548.0
2024-12-02 10:55:00,63.93,63.94,63.82,63.89,21976.0,63.5899,63.5998,63.4805,63.5501,21976.0
2024-12-02 11:00:00,63.86,63.88,63.71,63.72,21554.0,63.5203,63.5402,63.3711,63.381,21554.0
2024-12-02 11:05:00,63.73,64.03,63.72,63.99,24783.0,63.391,63.6894,63.381,63.6496,24783.0
2024-12-02 11:10:00,64.0,64.0,63.67,63.69,35069.0,63.6595,63.6595,63.3313,63.3512,35069.0
2024-12-02 11:15:00,63.71,63.76,63.68,63.71,27358.0,63.3711,63.4208,63.3412,63.3711,27358.0
2024-12-02 11:20:00,63.71,63.72,63.64,63.67,35236.0,63.3711,63.381,63.3014,63.3313,35236.0
2024-12-02 11:25:00,63.67,63.76,63.6,63.76,28093.0,63.3313,63.4208,63.2617,63.4208,28093.0
2024-12-02 11:30:00,63.75,63.8,63.69,63.7,18329.0,63.4109,63.4606,63.3512,63.3611,18329.0
2024-12-02 11:35:00,63.69,63.74,63.69,63.74,13984.0,63.3512,63.4009,63.3512,63.4009,13984.0
2024-12-02 11:40:00,63.74,63.98,63.74,63.98,28003.0,63.4009,63.6396,63.4009,63.6396,28003.0
2024-12-02 11:45:00,63.99,63.99,63.94,63.95,25823.0,63.6496,63.6496,63.5998,63.6098,25823.0
2024-12-02 11:50:00,63.94,63.94,63.79,63.81,22534.0,63.5998,63.5998,63.4506,63.4705,22534.0
2024-12-02 11:55:00,63.8,63.85,63.76,63.83,18495.0,63.4606,63.5103,63.4208,63.4904,18495.0
2024-12-02 12:00:00,63.83,63.9,63.83,63.86,20353.0,63.4904,63.5601,63.4904,63.5203,20353.0
2024-12-02 12:05:00,63.85,63.85,63.72,63.82,18858.0,63.5103,63.5103,63.381,63.4805,18858.0
2024-12-02 12:10:00,63.84,63.94,63.84,63.94,23009.0,63.5004,63.5998,63.5004,63.5998,23009.0
2024-12-02 12:15:00,63.93,63.99,63.92,63.96,18275.0,63.5899,63.6496,63.58,63.6197,18275.0
2024-12-02 12:20:00,63.97,64.04,63.87,63.88,30017.0,63.6297,63.6993,63.5302,63.5402,30017.0
2024-12-02 12:25:00,63.89,63.92,63.84,63.85,15051.0,63.5501,63.58,63.5004,63.5103,15051.0
2024-12-02 12:30:00,63.81,63.85,63.74,63.75,19563.0,63.4705,63.5103,63.4009,63.4109,19563.0
2024-12-02 12:35:00,63.76,63.79,63.7,63.72,15621.0,63.4208,63.4506,63.3611,63.381,15621.0
2024-12-02 12:40:00,63.71,63.73,63.54,63.6,228860.0,63.3711,63.391,63.202,63.2617,228860.0
2024-12-02 12:45:00,63.6,63.61,63.46,63.53,59607.0,63.2617,63.2716,63.1224,63.192,59607.0
2024-12-02 12:50:00,63.53,63.69,63.53,63.56,45255.0,63.192,63.3512,63.192,63.2219,45255.0
2024-12-02 12:55:00,63.6,63.6,63.53,63.54,13626.0,63.2617,63.2617,63.192,63.202,13626.0
2024-12-02 13:00:00,63.55,63.58,63.5,63.57,15840.0,63.2119,63.2418,63.1622,63.2318,15840.0
2024-12-02 13:05:00,63.57,63.65,63.55,63.59,20735.0,63.2318,63.3114,63.2119,63.2517,20735.0
2024-12-02 13:10:00,63.58,63.58,63.47,63.5,24862.0,63.2418,63.2418,63.1323,63.1622,24862.0
2024-12-02 13:15:00,63.51,63.54,63.44,63.49,19575.0,63.1721,63.202,63.1025,63.1522,19575.0
2024-12-02 13:20:00,63.48,63.49,63.38,63.41,20245.0,63.1423,63.1522,63.0428,63.0727,20245.0
2024-12-02 13:25:00,63.4,63.46,63.39,63.44,71678.0,63.0627,63.1224,63.0528,63.1025,71678.0
2024-12-02 13:30:00,63.44,63.47,63.26,63.28,40449.0,63.1025,63.1323,62.9235,62.9434,40449.0
2024-12-02 13:35:00,63.29,63.29,63.19,63.27,52435.0,62.9533,62.9533,62.8538,62.9334,52435.0
2024-12-02 13:40:00,63.28,63.29,63.21,63.23,21383.0,62.9434,62.9533,62.8737,62.8936,21383.0
2024-12-02 13:45:00,63.23,63.33,63.2,63.24,41393.0,62.8936,62.9931,62.8638,62.9036,41393.0
2024-12-02 13:50:00,63.25,63.33,63.23,63.33,20349.0,62.9135,62.9931,62.8936,62.9931,20349.0
2024-12-02 13:55:00,63.34,63.35,63.31,63.32,22953.0,63.003,63.013,62.9732,62.9831,22953.0
2024-12-02 14:00:00,63.32,63.34,63.17,63.28,124635.0,62.9831,63.003,62.8339,62.9434,124635.0
2024-12-02 14:05:00,63.3,63.56,63.3,63.46,44333.0,62.9633,63.2219,62.9633,63.1224,44333.0
2024-12-02 14:10:00,63.45,63.48,63.42,63.44,15760.0,63.1125,63.1423,63.0826,63.1025,15760.0
2024-12-02 14:15:00,63.45,63.48,63.42,63.43,19167.0,63.1125,63.1423,63.0826,63.0926,19167.0
2024-12-02 14:20:00,63.42,63.5,63.41,63.45,37555.0,63.0826,63.1622,63.0727,63.1125,37555.0
2024-12-02 14:25:00,63.45,63.48,63.42,63.42,27180.0,63.1125,63.1423,63.0826,63.0826,27180.0
2024-12-02 14:30:00,63.42,63.46,63.39,63.43,22916.0,63.0826,63.1224,63.0528,63.0926,22916.0
2024-12-02 14:35:00,63.42,63.57,63.41,63.54,31539.0,63.0826,63.2318,63.0727,63.202,31539.0
2024-12-02 14:40:00,63.53,63.53,63.42,63.44,31916.0,63.192,63.192,63.0826,63.1025,31916.0
2024-12-02 14:45:00,63.45,63.5,63.42,63.42,22164.0,63.1125,63.1622,63.0826,63.0826,22164.0
2024-12-02 14:50:00,63.43,63.48,63.41,63.42,19169.0,63.0926,63.1423,63.0727,63.0826,19169.0
2024-12-02 14:55:00,63.42,63.46,63.37,63.45,42049.0,63.0826,63.1224,63.0329,63.1125,42049.0
2024-12-02 15:00:00,63.47,63.57,63.39,63.44,84134.0,63.1323,63.2318,63.0528,63.1025,84134.0
2024-12-02 15:05:00,63.44,63.45,63.39,63.39,26953.0,63.1025,63.1125,63.0528,63.0528,26953.0
2024-12-02 15:10:00,63.39,63.42,63.36,63.37,29384.0,63.0528,63.0826,63.0229,63.0329,29384.0
2024-12-02 15:15:00,63.36,63.56,63.36,63.52,48364.0,63.0229,63.2219,63.0229,63.1821,48364.0
2024-12-02 15:20:00,63.52,63.56,63.47,63.56,32545.0,63.1821,63.2219,63.1323,63.2219,32545.0
2024-12-02 15:25:00,63.57,63.58,63.4,63.45,125086.0,63.2318,63.2418,63.0627,63.1125,125086.0
2024-12-02 15:30:00,63.45,63.53,63.3,63.4,345149.0,63.1125,63.192,62.9633,63.0627,345149.0
2024-12-02 15:35:00,63.41,63.62,63.33,63.54,97017.0,63.0727,63.2816,62.9931,63.202,97017.0
2024-12-02 15:40:00,63.54,63.57,63.44,63.45,63699.0,63.202,63.2318,63.1025,63.1125,63699.0
2024-12-02 15:45:00,63.45,63.52,63.34,63.39,86841.0,63.1125,63.1821,63.003,63.0528,86841.0
2024-12-02 15:50:00,63.38,63.46,63.34,63.36,83283.0,63.0428,63.1224,63.003,63.0229,83283.0
2024-12-02 15:55:00,63.36,63.43,63.29,63.38,325174.0,63.0229,63.0926,62.9533,63.0428,325174.0
2024-12-03 09:30:00,63.41,63.47,62.91,63.33,91160.0,63.0727,63.1323,62.5753,62.9931,91160.0
2024-12-03 09:35:00,63.33,63.33,63.06,63.15,26945.0,62.9931,62.9931,62.7245,62.8141,26945.0
2024-12-03 09:40:00,63.1,63.16,62.94,63.09,22573.0,62.7643,62.824,62.6052,62.7544,22573.0
2024-12-03 09:45:00,63.09,63.53,63.09,63.38,61845.0,62.7544,63.192,62.7544,63.0428,61845.0
2024-12-03 09:50:00,63.4,63.43,63.27,63.32,27977.0,63.0627,63.0926,62.9334,62.9831,27977.0
2024-12-03 09:55:00,63.28,63.41,63.27,63.34,14195.0,62.9434,63.0727,62.9334,63.003,14195.0
2024-12-03 10:00:00,63.34,63.4,63.06,63.22,80349.0,63.003,63.0627,62.7245,62.8837,80349.0
2024-12-03 10:05:00,63.22,63.4,63.11,63.26,247716.0,62.8837,63.0627,62.7743,62.9235,247716.0
2024-12-03 10:10:00,63.28,63.44,63.13,63.18,29994.0,62.9434,63.1025,62.7942,62.8439,29994.0
2024-12-03 10:15:00,63.19,63.22,63.0,63.06,17802.0,62.8538,62.8837,62.6649,62.7245,17802.0
2024-12-03 10:20:00,63.04,63.09,63.0,63.05,26937.0,62.7046,62.7544,62.6649,62.7146,26937.0
2024-12-03 10:25:00,63.07,63.07,62.77,62.82,54371.0,62.7345,62.7345,62.4361,62.4858,54371.0
2024-12-03 10:30:00,62.8,62.91,62.71,62.74,45474.0,62.4659,62.5753,62.3764,62.4062,45474.0
2024-12-03 10:35:00,62.71,62.78,62.51,62.57,82393.0,62.3764,62.446,62.1775,62.2371,82393.0
2024-12-03 10:40:00,62.57,62.79,62.56,62.76,98756.0,62.2371,62.456,62.2272,62.4261,98756.0
2024-12-03 10:45:00,62.76,62.77,62.64,62.68,28498.0,62.4261,62.4361,62.3068,62.3466,28498.0
2024-12-03 10:50:00,62.69,62.69,62.4,62.46,61699.0,62.3565,62.3565,62.068,62.1277,61699.0
2024-12-03 10:55:00,62.45,62.54,62.36,62.53,38926.0,62.1178,62.2073,62.0283,62.1974,38926.0
2024-12-03 11:00:00,62.53,62.57,62.33,62.34,46623.0,62.1974,62.2371,61.9984,62.0084,46623.0
2024-12-03 11:05:00,62.33,62.34,62.12,62.14,59708.0,61.9984,62.0084,61.7895,61.8094,59708.0
2024-12-03 11:10:00,62.15,62.22,62.07,62.16,62762.0,61.8194,61.889,61.7398,61.8293,62762.0
2024-12-03 11:15:00,62.17,62.38,62.16,62.37,47254.0,61.8393,62.0481,61.8293,62.0382,47254.0
2024-12-03 11:20:00,62.37,62.4,62.29,62.3,22186.0,62.0382,62.068,61.9586,61.9686,22186.0
2024-12-03 11:25:00,62.3,62.46,62.29,62.42,30443.0,61.9686,62.1277,61.9586,62.0879,30443.0
2024-12-03 11:30:00,62.41,62.45,62.37,62.41,22228.0,62.078,62.1178,62.0382,62.078,22228.0
2024-12-03 11:35:00,62.4,62.48,62.38,62.39,25387.0,62.068,62.1476,62.0481,62.0581,25387.0
2024-12-03 11:40:00,62.4,62.45,62.29,62.29,22909.0,62.068,62.1178,61.9586,61.9586,22909.0
2024-12-03 11:45:00,62.29,62.34,62.22,62.25,29358.0,61.9586,62.0084,61.889,61.9188,29358.0
2024-12-03 11:50:00,62.25,62.39,62.24,62.36,55050.0,61.9188,62.0581,61.9089,62.0283,55050.0
2024-12-03 11:55:00,62.36,62.49,62.36,62.48,27753.0,62.0283,62.1576,62.0283,62.1476,27753.0
2024-12-03 12:00:00,62.48,62.51,62.44,62.44,21220.0,62.1476,62.1775,62.1078,62.1078,21220.0
2024-12-03 12:05:00,62.45,62.64,62.39,62.61,68379.0,62.1178,62.3068,62.0581,62.2769,68379.0
2024-12-03 12:10:00,62.6,62.65,62.56,62.64,17160.0,62.267,62.3167,62.2272,62.3068,17160.0
2024-12-03 12:15:00,62.65,62.68,62.56,62.56,19655.0,62.3167,62.3466,62.2272,62.2272,19655.0
2024-12-03 12:20:00,62.57,62.64,62.55,62.64,15448.0,62.2371,62.3068,62.2172,62.3068,15448.0
2024-12-03 12:25:00,62.64,62.73,62.51,62.53,30786.0,62.3068,62.3963,62.1775,62.1974,30786.0
2024-12-03 12:30:00,62.54,62.64,62.49,62.63,20833.0,62.2073,62.3068,62.1576,62.2968,20833.0
2024-12-03 12:35:00,62.64,62.68,62.6,62.66,13686.0,62.3068,62.3466,62.267,62.3267,13686.0
2024-12-03 12:40:00,62.67,62.76,62.66,62.74,13965.0,62.3366,62.4261,62.3267,62.4062,13965.0
2024-12-03 12:45:00,62.75,62.85,62.74,62.84,13957.0,62.4162,62.5156,62.4062,62.5057,13957.0
2024-12-03 12:50:00,62.85,62.91,62.84,62.88,13828.0,62.5156,62.5753,62.5057,62.5455,13828.0
2024-12-03 12:55:00,62.87,62.87,62.84,62.87,14925.0,62.5355,62.5355,62.5057,62.5355,14925.0
2024-12-03 13:00:00,62.86,62.96,62.84,62.9,16224.0,62.5256,62.6251,62.5057,62.5654,16224.0
2024-12-03 13:05:00,62.9,62.95,62.89,62.93,14079.0,62.5654,62.6151,62.5554,62.5952,14079.0
2024-12-03 13:10:00,62.93,62.94,62.77,62.77,28984.0,62.5952,62.6052,62.4361,62.4361,28984.0
2024-12-03 13:15:00,62.79,62.9,62.77,62.89,22466.0,62.456,62.5654,62.4361,62.5554,22466.0
2024-12-03 13:20:00,62.87,62.9,62.78,62.78,21610.0,62.5355,62.5654,62.446,62.446,21610.0
2024-12-03 13:25:00,62.78,62.79,62.65,62.71,46857.0,62.446,62.456,62.3167,62.3764,46857.0
2024-12-03 13:30:00,62.7,62.71,62.62,62.65,11035.0,62.3664,62.3764,62.2869,62.3167,11035.0
2024-12-03 13:35:00,62.64,62.66,62.5,62.52,22390.0,62.3068,62.3267,62.1675,62.1874,22390.0
2024-12-03 13:40:00,62.52,62.54,62.48,62.49,16618.0,62.1874,62.2073,62.1476,62.1576,16618.0
2024-12-03 13:45:00,62.49,62.69,62.49,62.67,25475.0,62.1576,62.3565,62.1576,62.3366,25475.0
2024-12-03 13:50:00,62.69,62.73,62.63,62.64,24658.0,62.3565,62.3963,62.2968,62.3068,24658.0
2024-12-03 13:55:00,62.64,62.71,62.62,62.7,19813.0,62.3068,62.3764,62.2869,62.3664,19813.0
2024-12-03 14:00:00,62.7,62.79,62.69,62.78,27972.0,62.3664,62.456,62.3565,62.446,27972.0
2024-12-03 14:05:00,62.78,62.79,62.61,62.65,28212.0,62.446,62.456,62.2769,62.3167,28212.0
2024-12-03 14:10:00,62.65,62.67,62.59,62.6,26210.0,62.3167,62.3366,62.257,62.267,26210.0
2024-12-03 14:15:00,62.6,62.62,62.55,62.62,19710.0,62.267,62.2869,62.2172,62.2869,19710.0
2024-12-03 14:20:00,62.63,62.63,62.53,62.56,26960.0,62.2968,62.2968,62.1974,62.2272,26960.0
2024-12-03 14:25:00,62.56,62.67,62.56,62.66,23395.0,62.2272,62.3366,62.2272,62.3267,23395.0
2024-12-03 14:30:00,62.65,62.7,62.62,62.67,28081.0,62.3167,62.3664,62.2869,62.3366,28081.0
2024-12-03 14:35:00,62.66,62.67,62.59,62.61,14944.0,62.3267,62.3366,62.257,62.2769,14944.0
2024-12-03 14:40:00,62.6,62.66,62.59,62.6,45004.0,62.267,62.3267,62.257,62.267,45004.0
2024-12-03 14:45:00,62.61,62.67,62.59,62.64,42870.0,62.2769,62.3366,62.257,62.3068,42870.0
2024-12-03 14:50:00,62.65,62.66,62.63,62.65,12388.0,62.3167,62.3267,62.2968,62.3167,12388.0
2024-12-03 14:55:00,62.64,62.66,62.62,62.63,24423.0,62.3068,62.3267,62.2869,62.2968,24423.0
2024-12-03 15:00:00,62.63,62.66,62.6,62.65,20894.0,62.2968,62.3267,62.267,62.3167,20894.0
2024-12-03 15:05:00,62.65,62.72,62.64,62.72,40013.0,62.3167,62.3863,62.3068,62.3863,40013.0
2024-12-03 15:10:00,62.71,62.73,62.59,62.62,30117.0,62.3764,62.3963,62.257,62.2869,30117.0
2024-12-03 15:15:00,62.62,62.65,62.49,62.51,29190.0,62.2869,62.3167,62.1576,62.1775,29190.0
2024-12-03 15:20:00,62.51,62.61,62.49,62.59,25551.0,62.1775,62.2769,62.1576,62.257,25551.0
2024-12-03 15:25:00,62.59,62.6,62.52,62.59,40585.0,62.257,62.267,62.1874,62.257,40585.0
2024-12-03 15:30:00,62.59,62.59,62.51,62.53,32696.0,62.257,62.257,62.1775,62.1974,32696.0
2024-12-03 15:35:00,62.54,62.76,62.52,62.71,70041.0,62.2073,62.4261,62.1874,62.3764,70041.0
2024-12-03 15:40:00,62.71,62.76,62.56,62.59,58028.0,62.3764,62.4261,62.2272,62.257,58028.0
2024-12-03 15:45:00,62.6,62.6,62.48,62.5,72599.0,62.267,62.267,62.1476,62.1675,72599.0
2024-12-03 15:50:00,62.51,62.61,62.5,62.52,112524.0,62.1775,62.2769,62.1675,62.1874,112524.0
2024-12-03 15:55:00,62.51,62.57,62.47,62.56,394219.0,62.1775,62.2371,62.1377,62.2272,394219.0
2024-12-04 09:30:00,62.92,64.25,62.77,63.76,275701.0,62.5853,63.9082,62.4361,63.4208,275701.0
2024-12-04 09:35:00,63.75,63.81,63.03,63.42,43532.0,63.4109,63.4705,62.6947,63.0826,43532.0
2024-12-04 09:40:00,63.48,63.73,63.38,63.73,34628.0,63.1423,63.391,63.0428,63.391,34628.0
2024-12-04 09:45:00,63.65,63.81,63.51,63.55,84007.0,63.3114,63.4705,63.1721,63.2119,84007.0
2024-12-04 09:50:00,63.59,63.75,63.47,63.54,48645.0,63.2517,63.4109,63.1323,63.202,48645.0
2024-12-04 09:55:00,63.54,63.7,63.32,63.64,74252.0,63.202,63.3611,62.9831,63.3014,74252.0
2024-12-04 10:00:00,63.62,63.68,63.4,63.57,41975.0,63.2816,63.3412,63.0627,63.2318,41975.0
2024-12-04 10:05:00,63.59,63.67,63.56,63.56,45875.0,63.2517,63.3313,63.2219,63.2219,45875.0
2024-12-04 10:10:00,63.56,63.6,63.36,63.47,24215.0,63.2219,63.2617,63.0229,63.1323,24215.0
2024-12-04 10:15:00,63.4,63.4,63.24,63.3,22936.0,63.0627,63.0627,62.9036,62.9633,22936.0
2024-12-04 10:20:00,63.32,63.44,63.3,63.4,33940.0,62.9831,63.1025,62.9633,63.0627,33940.0
2024-12-04 10:25:00,63.4,63.49,63.36,63.45,13534.0,63.0627,63.1522,63.0229,63.1125,13534.0
2024-12-04 10:30:00,63.44,63.55,63.36,63.47,71498.0,63.1025,63.2119,63.0229,63.1323,71498.0
2024-12-04 10:35:00,63.46,63.46,63.23,63.31,36479.0,63.1224,63.1224,62.8936,62.9732,36479.0
2024-12-04 10:40:00,63.31,63.39,63.22,63.35,62744.0,62.9732,63.0528,62.8837,63.013,62744.0
2024-12-04 10:45:00,63.35,63.37,63.13,63.15,61955.0,63.013,63.0329,62.7942,62.8141,61955.0
2024-12-04 10:50:00,63.18,63.27,63.14,63.22,20827.0,62.8439,62.9334,62.8041,62.8837,20827.0
2024-12-04 10:55:00,63.24,63.32,63.23,63.31,21203.0,62.9036,62.9831,62.8936,62.9732,21203.0
2024-12-04 11:00:00,63.33,63.34,63.11,63.13,31632.0,62.9931,63.003,62.7743,62.7942,31632.0
2024-12-04 11:05:00,63.14,63.15,63.06,63.07,12391.0,62.8041,62.8141,62.7245,62.7345,12391.0
2024-12-04 11:10:00,63.09,63.14,63.09,63.1,8371.0,62.7544,62.8041,62.7544,62.7643,8371.0
2024-12-04 11:15:00,63.1,63.15,63.05,63.15,11508.0,62.7643,62.8141,62.7146,62.8141,11508.0
2024-12-04 11:20:00,63.14,63.26,63.14,63.19,27294.0,62.8041,62.9235,62.8041,62.8538,27294.0
2024-12-04 11:25:00,63.22,63.24,63.09,63.09,14322.0,62.8837,62.9036,62.7544,62.7544,14322.0
2024-12-04 11:30:00,63.1,63.17,63.08,63.16,12913.0,62.7643,62.8339,62.7444,62.824,12913.0
2024-12-04 11:35:00,63.16,63.16,63.08,63.16,10017.0,62.824,62.824,62.7444,62.824,10017.0
2024-12-04 11:40:00,63.17,63.21,63.11,63.12,15502.0,62.8339,62.8737,62.7743,62.7842,15502.0
2024-12-04 11:45:00,63.12,63.17,63.09,63.13,10784.0,62.7842,62.8339,62.7544,62.7942,10784.0
2024-12-04 11:50:00,63.14,63.23,63.11,63.23,16560.0,62.8041,62.8936,62.7743,62.8936,16560.0
2024-12-04 11:55:00,63.23,63.24,63.04,63.05,19492.0,62.8936,62.9036,62.7046,62.7146,19492.0
2024-12-04 12:00:00,63.05,63.23,63.04,63.18,18693.0,62.7146,62.8936,62.7046,62.8439,18693.0
2024-12-04 12:05:00,63.19,63.19,63.04,63.12,18204.0,62.8538,62.8538,62.7046,62.7842,18204.0
2024-12-04 12:10:00,63.13,63.24,63.05,63.24,16054.0,62.7942,62.9036,62.7146,62.9036,16054.0
2024-12-04 12:15:00,63.25,63.25,63.09,63.18,28003.0,62.9135,62.9135,62.7544,62.8439,28003.0
2024-12-04 12:20:00,63.18,63.22,63.13,63.22,14108.0,62.8439,62.8837,62.7942,62.8837,14108.0
2024-12-04 12:25:00,63.26,63.37,63.24,63.35,36412.0,62.9235,63.0329,62.9036,63.013,36412.0
2024-12-04 12:30:00,63.34,63.42,63.29,63.3,35833.0,63.003,63.0826,62.9533,62.9633,35833.0
2024-12-04 12:35:00,63.3,63.49,63.29,63.47,45988.0,62.9633,63.1522,62.9533,63.1323,45988.0
2024-12-04 12:40:00,63.47,63.54,63.45,63.47,71990.0,63.1323,63.202,63.1125,63.1323,71990.0
2024-12-04 12:45:00,63.47,63.63,63.46,63.63,13732.0,63.1323,63.2915,63.1224,63.2915,13732.0
2024-12-04 12:50:00,63.61,63.62,63.52,63.56,47006.0,63.2716,63.2816,63.1821,63.2219,47006.0
2024-12-04 12:55:00,63.55,63.59,63.49,63.53,27497.0,63.2119,63.2517,63.1522,63.192,27497.0
2024-12-04 13:00:00,63.54,63.55,63.36,63.42,25107.0,63.202,63.2119,63.0229,63.0826,25107.0
2024-12-04 13:05:00,63.42,63.43,63.22,63.22,17596.0,63.0826,63.0926,62.8837,62.8837,17596.0
2024-12-04 13:10:00,63.24,63.26,63.13,63.14,11819.0,62.9036,62.9235,62.7942,62.8041,11819.0
2024-12-04 13:15:00,63.14,63.15,63.1,63.12,14933.0,62.8041,62.8141,62.7643,62.7842,14933.0
2024-12-04 13:20:00,63.12,63.22,63.11,63.19,17864.0,62.7842,62.8837,62.7743,62.8538,17864.0
2024-12-04 13:25:00,63.19,63.23,63.16,63.17,11257.0,62.8538,62.8936,62.824,62.8339,11257.0
2024-12-04 13:30:00,63.16,63.16,63.06,63.13,17931.0,62.824,62.824,62.7245,62.7942,17931.0
2024-12-04 13:35:00,63.13,63.21,63.13,63.21,5709.0,62.7942,62.8737,62.7942,62.8737,5709.0
2024-12-04 13:40:00,63.21,63.22,63.19,63.22,7556.0,62.8737,62.8837,62.8538,62.8837,7556.0
2024-12-04 13:45:00,63.21,63.27,63.2,63.24,7061.0,62.8737,62.9334,62.8638,62.9036,7061.0
2024-12-04 13:50:00,63.24,63.31,63.19,63.31,8823.0,62.9036,62.9732,62.8538,62.9732,8823.0
2024-12-04 13:55:00,63.31,63.32,63.25,63.26,16678.0,62.9732,62.9831,62.9135,62.9235,16678.0
2024-12-04 14:00:00,63.27,63.32,63.25,63.32,23779.0,62.9334,62.9831,62.9135,62.9831,23779.0
2024-12-04 14:05:00,63.31,63.34,63.22,63.32,24216.0,62.9732,63.003,62.8837,62.9831,24216.0
2024-12-04 14:10:00,63.32,63.38,63.27,63.38,15771.0,62.9831,63.0428,62.9334,63.0428,15771.0
2024-12-04 14:15:00,63.38,63.56,63.32,63.56,74951.0,63.0428,63.2219,62.9831,63.2219,74951.0
2024-12-04 14:20:00,63.55,63.62,63.53,63.58,42621.0,63.2119,63.2816,63.192,63.2418,42621.0
2024-12-04 14:25:00,63.57,63.57,63.47,63.54,28327.0,63.2318,63.2318,63.1323,63.202,28327.0
2024-12-04 14:30:00,63.56,63.67,63.55,63.66,40670.0,63.2219,63.3313,63.2119,63.3213,40670.0
2024-12-04 14:35:00,63.66,63.71,63.63,63.67,23443.0,63.3213,63.3711,63.2915,63.3313,23443.0
2024-12-04 14:40:00,63.67,63.7,63.63,63.66,24019.0,63.3313,63.3611,63.2915,63.3213,24019.0
2024-12-04 14:45:00,63.67,63.78,63.62,63.71,45904.0,63.3313,63.4407,63.2816,63.3711,45904.0
2024-12-04 14:50:00,63.71,63.72,63.6,63.61,15671.0,63.3711,63.381,63.2617,63.2716,15671.0
2024-12-04 14:55:00,63.6,63.68,63.6,63.64,20421.0,63.2617,63.3412,63.2617,63.3014,20421.0
2024-12-04 15:00:00,63.63,63.68,63.59,63.68,16979.0,63.2915,63.3412,63.2517,63.3412,16979.0
2024-12-04 15:05:00,63.68,63.73,63.62,63.65,30584.0,63.3412,63.391,63.2816,63.3114,30584.0
2024-12-04 15:10:00,63.68,63.73,63.66,63.73,25777.0,63.3412,63.391,63.3213,63.391,25777.0
2024-12-04 15:15:00,63.71,63.77,63.7,63.75,23155.0,63.3711,63.4308,63.3611,63.4109,23155.0
2024-12-04 15:20:00,63.75,63.85,63.73,63.84,37132.0,63.4109,63.5103,63.391,63.5004,37132.0
2024-12-04 15:25:00,63.84,63.84,63.76,63.79,38444.0,63.5004,63.5004,63.4208,63.4506,38444.0
2024-12-04 15:30:00,63.78,63.87,63.77,63.82,36407.0,63.4407,63.5302,63.4308,63.4805,36407.0
2024-12-04 15:35:00,63.82,63.94,63.81,63.94,54699.0,63.4805,63.5998,63.4705,63.5998,54699.0
2024-12-04 15:40:00,63.94,63.94,63.86,63.93,44300.0,63.5998,63.5998,63.5203,63.5899,44300.0
2024-12-04 15:45:00,63.94,64.0,63.89,63.97,72455.0,63.5998,63.6595,63.5501,63.6297,72455.0
2024-12-04 15:50:00,63.98,64.06,63.96,64.03,133464.0,63.6396,63.7192,63.6197,63.6894,133464.0
2024-12-04 15:55:00,64.04,64.27,64.03,64.25,385064.0,63.6993,63.9281,63.6894,63.9082,385064.0
2024-12-05 09:30:00,66.64,66.93,65.35,65.97,602175.0,66.2855,66.5739,65.0023,65.6191,602175.0
2024-12-05 09:35:00,65.88,66.35,65.78,66.23,216930.0,65.5295,65.997,65.4301,65.8777,216930.0
2024-12-05 09:40:00,66.32,66.43,65.59,65.77,167997.0,65.9672,66.0766,65.2411,65.4201,167997.0
2024-12-05 09:45:00,65.74,66.43,65.74,66.16,105696.0,65.3903,66.0766,65.3903,65.808,105696.0
2024-12-05 09:50:00,66.12,66.2,65.81,65.93,44313.0,65.7683,65.8478,65.4599,65.5793,44313.0
2024-12-05 09:55:00,65.89,66.0,65.8,65.95,48001.0,65.5395,65.6489,65.45,65.5992,48001.0
2024-12-05 10:00:00,65.92,66.27,65.87,66.24,67790.0,65.5693,65.9175,65.5196,65.8876,67790.0
2024-12-05 10:05:00,66.3,66.34,66.02,66.12,127833.0,65.9473,65.9871,65.6688,65.7683,127833.0
2024-12-05 10:10:00,66.11,66.22,65.97,66.19,48702.0,65.7583,65.8677,65.6191,65.8379,48702.0
2024-12-05 10:15:00,66.2,66.35,66.03,66.29,72075.0,65.8478,65.997,65.6787,65.9373,72075.0
2024-12-05 10:20:00,66.31,66.32,65.92,66.03,46459.0,65.9572,65.9672,65.5693,65.6787,46459.0
2024-12-05 10:25:00,66.05,66.06,65.91,66.02,21681.0,65.6986,65.7086,65.5594,65.6688,21681.0
2024-12-05 10:30:00,66.01,66.03,65.8,65.89,20261.0,65.6588,65.6787,65.45,65.5395,20261.0
2024-12-05 10:35:00,65.9,65.91,65.67,65.73,55192.0,65.5494,65.5594,65.3206,65.3803,55192.0
2024-12-05 10:40:00,65.73,66.03,65.73,65.98,30071.0,65.3803,65.6787,65.3803,65.629,30071.0
2024-12-05 10:45:00,66.01,66.11,65.98,66.09,29747.0,65.6588,65.7583,65.629,65.7384,29747.0
2024-12-05 10:50:00,66.1,66.36,66.08,66.34,64242.0,65.7484,66.007,65.7285,65.9871,64242.0
2024-12-05 10:55:00,66.33,66.36,66.21,66.25,36295.0,65.9771,66.007,65.8578,65.8976,36295.0
2024-12-05 11:00:00,66.24,66.48,66.19,66.45,66501.0,65.8876,66.1263,65.8379,66.0965,66501.0
2024-12-05 11:05:00,66.47,66.47,66.25,66.36,66173.0,66.1164,66.1164,65.8976,66.007,66173.0
2024-12-05 11:10:00,66.38,66.56,66.38,66.54,44584.0,66.0269,66.2059,66.0269,66.186,44584.0
2024-12-05 11:15:00,66.54,66.74,66.52,66.66,55227.0,66.186,66.385,66.1661,66.3054,55227.0
2024-12-05 11:20:00,66.67,66.79,66.65,66.75,61981.0,66.3153,66.4347,66.2954,66.3949,61981.0
2024-12-05 11:25:00,66.76,66.91,66.65,66.68,73833.0,66.4048,66.554,66.2954,66.3253,73833.0
2024-12-05 11:30:00,66.68,66.76,66.63,66.72,45403.0,66.3253,66.4048,66.2755,66.3651,45403.0
2024-12-05 11:35:00,66.72,66.83,66.66,66.73,34541.0,66.3651,66.4745,66.3054,66.375,34541.0
2024-12-05 11:40:00,66.73,66.9,66.64,66.9,69374.0,66.375,66.5441,66.2855,66.5441,69374.0
2024-12-05 11:45:00,66.89,67.12,66.88,67.11,123914.0,66.5342,66.7629,66.5242,66.753,123914.0
2024-12-05 11:50:00,67.11,67.35,67.1,67.23,121504.0,66.753,66.9917,66.743,66.8723,121504.0
2024-12-05 11:55:00,67.23,67.26,67.07,67.2,58099.0,66.8723,66.9022,66.7132,66.8425,58099.0
2024-12-05 12:00:00,67.21,67.22,67.03,67.03,56077.0,66.8525,66.8624,66.6734,66.6734,56077.0
2024-12-05 12:05:00,67.03,67.27,67.01,67.16,84883.0,66.6734,66.9121,66.6535,66.8027,84883.0
2024-12-05 12:10:00,67.15,67.18,67.0,67.0,47543.0,66.7928,66.8226,66.6436,66.6436,47543.0
2024-12-05 12:15:00,67.0,67.08,66.95,67.04,28274.0,66.6436,66.7231,66.5938,66.6834,28274.0
2024-12-05 12:20:00,67.05,67.23,66.98,67.23,27717.0,66.6933,66.8723,66.6237,66.8723,27717.0
2024-12-05 12:25:00,67.24,67.26,67.05,67.08,27856.0,66.8823,66.9022,66.6933,66.7231,27856.0
2024-12-05 12:30:00,67.08,67.2,67.05,67.05,27313.0,66.7231,66.8425,66.6933,66.6933,27313.0
2024-12-05 12:35:00,67.05,67.3,67.05,67.25,71409.0,66.6933,66.942,66.6933,66.8922,71409.0
2024-12-05 12:40:00,67.26,67.34,67.23,67.32,80035.0,66.9022,66.9818,66.8723,66.9619,80035.0
2024-12-05 12:45:00,67.31,67.32,67.17,67.2,42823.0,66.9519,66.9619,66.8127,66.8425,42823.0
2024-12-05 12:50:00,67.19,67.34,67.15,67.28,49596.0,66.8326,66.9818,66.7928,66.9221,49596.0
2024-12-05 12:55:00,67.26,67.28,67.21,67.22,35554.0,66.9022,66.9221,66.8525,66.8624,35554.0
2024-12-05 13:00:00,67.22,67.22,67.12,67.15,22777.0,66.8624,66.8624,66.7629,66.7928,22777.0
2024-12-05 13:05:00,67.14,67.15,66.95,67.0,49933.0,66.7828,66.7928,66.5938,66.6436,49933.0
2024-12-05 13:10:00,67.01,67.09,67.0,67.07,25379.0,66.6535,66.7331,66.6436,66.7132,25379.0
2024-12-05 13:15:00,67.07,67.12,66.99,67.02,25920.0,66.7132,66.7629,66.6336,66.6635,25920.0
2024-12-05 13:20:00,67.02,67.05,66.94,67.0,25887.0,66.6635,66.6933,66.5839,66.6436,25887.0
2024-12-05 13:25:00,67.0,67.08,66.94,67.0,27143.0,66.6436,66.7231,66.5839,66.6436,27143.0
2024-12-05 13:30:00,66.98,67.0,66.94,66.99,24656.0,66.6237,66.6436,66.5839,66.6336,24656.0
2024-12-05 13:35:00,66.99,67.07,66.98,67.01,24059.0,66.6336,66.7132,66.6237,66.6535,24059.0
2024-12-05 13:40:00,67.0,67.08,66.93,67.05,42928.0,66.6436,66.7231,66.5739,66.6933,42928.0
2024-12-05 13:45:00,67.04,67.14,67.04,67.09,57387.0,66.6834,66.7828,66.6834,66.7331,57387.0
2024-12-05 13:50:00,67.09,67.22,67.07,67.14,47802.0,66.7331,66.8624,66.7132,66.7828,47802.0
2024-12-05 13:55:00,67.15,67.24,67.14,67.2,33901.0,66.7928,66.8823,66.7828,66.8425,33901.0
2024-12-05 14:00:00,67.19,67.2,67.09,67.16,60285.0,66.8326,66.8425,66.7331,66.8027,60285.0
2024-12-05 14:05:00,67.16,67.24,67.1,67.21,32830.0,66.8027,66.8823,66.743,66.8525,32830.0
2024-12-05 14:10:00,67.22,67.23,67.1,67.12,29341.0,66.8624,66.8723,66.743,66.7629,29341.0
2024-12-05 14:15:00,67.12,67.21,67.03,67.07,33475.0,66.7629,66.8525,66.6734,66.7132,33475.0
2024-12-05 14:20:00,67.08,67.5,67.07,67.4,151585.0,66.7231,67.1409,66.7132,67.0414,151585.0
2024-12-05 14:25:00,67.37,67.38,67.2,67.2,34890.0,67.0116,67.0215,66.8425,66.8425,34890.0
2024-12-05 14:30:00,67.2,67.22,67.15,67.17,31264.0,66.8425,66.8624,66.7928,66.8127,31264.0
2024-12-05 14:35:00,67.18,67.29,67.12,67.27,29897.0,66.8226,66.932,66.7629,66.9121,29897.0
2024-12-05 14:40:00,67.27,67.28,67.19,67.19,23242.0,66.9121,66.9221,66.8326,66.8326,23242.0
2024-12-05 14:45:00,67.18,67.19,66.92,66.96,42519.0,66.8226,66.8326,66.564,66.6038,42519.0
2024-12-05 14:50:00,66.95,66.95,66.85,66.93,36629.0,66.5938,66.5938,66.4944,66.5739,36629.0
2024-12-05 14:55:00,66.94,67.06,66.93,67.0,36265.0,66.5839,66.7033,66.5739,66.6436,36265.0
2024-12-05 15:00:00,66.98,66.98,66.69,66.74,36656.0,66.6237,66.6237,66.3352,66.385,36656.0
2024-12-05 15:05:00,66.73,66.94,66.72,66.93,111137.0,66.375,66.5839,66.3651,66.5739,111137.0
2024-12-05 15:10:00,66.91,66.94,66.79,66.82,76862.0,66.554,66.5839,66.4347,66.4645,76862.0
2024-12-05 15:15:00,66.84,66.89,66.75,66.8,82309.0,66.4844,66.5342,66.3949,66.4446,82309.0
2024-12-05 15:20:00,66.8,66.89,66.8,66.83,66354.0,66.4446,66.5342,66.4446,66.4745,66354.0
2024-12-05 15:25:00,66.82,66.84,66.67,66.73,68122.0,66.4645,66.4844,66.3153,66.375,68122.0
2024-12-05 15:30:00,66.73,66.81,66.62,66.65,64214.0,66.375,66.4546,66.2656,66.2954,64214.0
2024-12-05 15:35:00,66.66,66.66,66.46,66.51,132604.0,66.3054,66.3054,66.1064,66.1562,132604.0
2024-12-05 15:40:00,66.51,66.52,66.39,66.4,106530.0,66.1562,66.1661,66.0368,66.0468,106530.0
2024-12-05 15:45:00,66.4,66.45,66.3,66.32,89773.0,66.0468,66.0965,65.9473,65.9672,89773.0
2024-12-05 15:50:00,66.31,66.32,65.98,66.03,205106.0,65.9572,65.9672,65.629,65.6787,205106.0
2024-12-05 15:55:00,66.04,66.06,65.63,65.77,824739.0,65.6887,65.7086,65.2809,65.4201,824739.0
2024-12-06 09:30:00,66.98,67.12,66.18,66.22,345053.0,66.6237,66.7629,65.8279,65.8677,345053.0
2024-12-06 09:35:00,66.22,66.38,66.15,66.29,62939.0,65.8677,66.0269,65.7981,65.9373,62939.0
2024-12-06 09:40:00,66.32,66.34,65.96,66.03,86675.0,65.9672,65.9871,65.6091,65.6787,86675.0
2024-12-06 09:45:00,66.02,66.23,65.75,65.99,85243.0,65.6688,65.8777,65.4002,65.6389,85243.0
2024-12-06 09:50:00,66.0,66.04,65.8,65.84,45516.0,65.6489,65.6887,65.45,65.4897,45516.0
2024-12-06 09:55:00,65.84,65.9,65.6,65.8,81543.0,65.4897,65.5494,65.251,65.45,81543.0
2024-12-06 10:00:00,65.81,66.01,65.66,65.84,153576.0,65.4599,65.6588,65.3107,65.4897,153576.0
2024-12-06 10:05:00,65.81,65.98,65.75,65.89,85329.0,65.4599,65.629,65.4002,65.5395,85329.0
2024-12-06 10:10:00,65.9,65.96,65.76,65.84,37776.0,65.5494,65.6091,65.4102,65.4897,37776.0
2024-12-06 10:15:00,65.83,65.95,65.77,65.9,34590.0,65.4798,65.5992,65.4201,65.5494,34590.0
2024-12-06 10:20:00,65.9,66.03,65.77,65.79,61405.0,65.5494,65.6787,65.4201,65.44,61405.0
2024-12-06 10:25:00,65.77,65.98,65.77,65.81,49056.0,65.4201,65.629,65.4201,65.4599,49056.0
2024-12-06 10:30:00,65.82,65.88,65.71,65.74,70404.0,65.4698,65.5295,65.3604,65.3903,70404.0
2024-12-06 10:35:00,65.72,65.83,65.63,65.69,47850.0,65.3704,65.4798,65.2809,65.3405,47850.0
2024-12-06 10:40:00,65.69,65.71,65.52,65.63,62071.0,65.3405,65.3604,65.1714,65.2809,62071.0
2024-12-06 10:45:00,65.66,65.75,65.58,65.6,37488.0,65.3107,65.4002,65.2311,65.251,37488.0
2024-12-06 10:50:00,65.6,65.6,65.45,65.53,23667.0,65.251,65.251,65.1018,65.1814,23667.0
2024-12-06 10:55:00,65.53,65.53,65.24,65.24,35755.0,65.1814,65.1814,64.8929,64.8929,35755.0
2024-12-06 11:00:00,65.25,65.33,65.12,65.22,46364.0,64.9029,64.9825,64.7736,64.873,46364.0
2024-12-06 11:05:00,65.23,65.23,65.01,65.03,69303.0,64.883,64.883,64.6642,64.6841,69303.0
2024-12-06 11:10:00,65.03,65.12,64.95,65.09,108153.0,64.6841,64.7736,64.6045,64.7437,108153.0
2024-12-06 11:15:00,65.09,65.09,64.82,64.84,56079.0,64.7437,64.7437,64.4752,64.4951,56079.0
2024-12-06 11:20:00,64.86,65.05,64.82,65.04,47650.0,64.515,64.7039,64.4752,64.694,47650.0
2024-12-06 11:25:00,65.03,65.09,64.93,65.06,55378.0,64.6841,64.7437,64.5846,64.7139,55378.0
2024-12-06 11:30:00,65.08,65.1,64.96,64.98,45162.0,64.7338,64.7537,64.6144,64.6343,45162.0
2024-12-06 11:35:00,64.95,65.07,64.91,64.93,29826.0,64.6045,64.7238,64.5647,64.5846,29826.0
2024-12-06 11:40:00,64.95,65.09,64.92,65.0,34426.0,64.6045,64.7437,64.5746,64.6542,34426.0
2024-12-06 11:45:00,64.99,65.02,64.86,64.89,22868.0,64.6443,64.6741,64.515,64.5448,22868.0
2024-12-06 11:50:00,64.93,64.99,64.77,64.78,40763.0,64.5846,64.6443,64.4254,64.4354,40763.0
2024-12-06 11:55:00,64.79,64.85,64.77,64.82,37198.0,64.4453,64.505,64.4254,64.4752,37198.0
2024-12-06 12:00:00,64.82,64.98,64.8,64.95,61411.0,64.4752,64.6343,64.4553,64.6045,61411.0
2024-12-06 12:05:00,64.93,65.0,64.89,64.93,20330.0,64.5846,64.6542,64.5448,64.5846,20330.0
2024-12-06 12:10:00,64.92,64.92,64.8,64.82,50852.0,64.5746,64.5746,64.4553,64.4752,50852.0
2024-12-06 12:15:00,64.84,64.84,64.75,64.79,24985.0,64.4951,64.4951,64.4055,64.4453,24985.0
2024-12-06 12:20:00,64.8,64.88,64.76,64.82,26761.0,64.4553,64.5348,64.4155,64.4752,26761.0
2024-12-06 12:25:00,64.81,64.96,64.8,64.9,49724.0,64.4652,64.6144,64.4553,64.5547,49724.0
2024-12-06 12:30:00,64.89,64.93,64.81,64.88,16218.0,64.5448,64.5846,64.4652,64.5348,16218.0
2024-12-06 12:35:00,64.92,64.92,64.74,64.76,19843.0,64.5746,64.5746,64.3956,64.4155,19843.0
2024-12-06 12:40:00,64.76,64.86,64.74,64.83,24447.0,64.4155,64.515,64.3956,64.4851,24447.0
2024-12-06 12:45:00,64.82,64.99,64.82,64.91,37990.0,64.4752,64.6443,64.4752,64.5647,37990.0
2024-12-06 12:50:00,64.91,64.95,64.8,64.83,22753.0,64.5647,64.6045,64.4553,64.4851,22753.0
2024-12-06 12:55:00,64.83,64.84,64.79,64.8,11673.0,64.4851,64.4951,64.4453,64.4553,11673.0
2024-12-06 13:00:00,64.81,64.81,64.71,64.73,22494.0,64.4652,64.4652,64.3658,64.3856,22494.0
2024-12-06 13:05:00,64.73,64.86,64.7,64.83,24091.0,64.3856,64.515,64.3558,64.4851,24091.0
2024-12-06 13:10:00,64.83,64.84,64.68,64.7,49635.0,64.4851,64.4951,64.3359,64.3558,49635.0
2024-12-06 13:15:00,64.71,64.77,64.61,64.75,35612.0,64.3658,64.4254,64.2663,64.4055,35612.0
2024-12-06 13:20:00,64.76,64.94,64.75,64.93,55109.0,64.4155,64.5945,64.4055,64.5846,55109.0
2024-12-06 13:25:00,64.93,64.95,64.84,64.84,33704.0,64.5846,64.6045,64.4951,64.4951,33704.0
2024-12-06 13:30:00,64.84,64.84,64.67,64.69,18129.0,64.4951,64.4951,64.326,64.3459,18129.0
2024-12-06 13:35:00,64.69,64.69,64.57,64.6,30201.0,64.3459,64.3459,64.2265,64.2563,30201.0
2024-12-06 13:40:00,64.58,64.59,64.43,64.52,63524.0,64.2364,64.2464,64.0872,64.1768,63524.0
2024-12-06 13:45:00,64.53,64.59,64.46,64.51,60418.0,64.1867,64.2464,64.1171,64.1668,60418.0
2024-12-06 13:50:00,64.52,64.64,64.46,64.62,54591.0,64.1768,64.2961,64.1171,64.2762,54591.0
2024-12-06 13:55:00,64.63,64.63,64.52,64.55,42677.0,64.2862,64.2862,64.1768,64.2066,42677.0
2024-12-06 14:00:00,64.55,64.65,64.52,64.6,35957.0,64.2066,64.3061,64.1768,64.2563,35957.0
2024-12-06 14:05:00,64.58,64.65,64.56,64.61,28543.0,64.2364,64.3061,64.2166,64.2663,28543.0
2024-12-06 14:10:00,64.6,64.67,64.52,64.55,77337.0,64.2563,64.326,64.1768,64.2066,77337.0
2024-12-06 14:15:00,64.56,64.57,64.32,64.4,46783.0,64.2166,64.2265,63.9778,64.0574,46783.0
2024-12-06 14:20:00,64.42,64.49,64.41,64.44,38143.0,64.0773,64.1469,64.0673,64.0972,38143.0
2024-12-06 14:25:00,64.44,64.55,64.41,64.5,53486.0,64.0972,64.2066,64.0673,64.1569,53486.0
2024-12-06 14:30:00,64.49,64.53,64.47,64.48,24483.0,64.1469,64.1867,64.127,64.137,24483.0
2024-12-06 14:35:00,64.47,64.47,64.39,64.42,56669.0,64.127,64.127,64.0475,64.0773,56669.0
2024-12-06 14:40:00,64.42,64.56,64.39,64.53,62466.0,64.0773,64.2166,64.0475,64.1867,62466.0
2024-12-06 14:45:00,64.54,64.58,64.47,64.53,48224.0,64.1967,64.2364,64.127,64.1867,48224.0
2024-12-06 14:50:00,64.53,64.58,64.47,64.57,32062.0,64.1867,64.2364,64.127,64.2265,32062.0
2024-12-06 14:55:00,64.56,64.56,64.43,64.45,38292.0,64.2166,64.2166,64.0872,64.1071,38292.0
2024-12-06 15:00:00,64.46,64.47,64.41,64.45,20890.0,64.1171,64.127,64.0673,64.1071,20890.0
2024-12-06 15:05:00,64.45,64.45,64.2,64.25,41834.0,64.1071,64.1071,63.8585,63.9082,41834.0
2024-12-06 15:10:00,64.24,64.31,64.22,64.25,33875.0,63.8983,63.9679,63.8784,63.9082,33875.0
2024-12-06 15:15:00,64.25,64.26,64.19,64.2,57267.0,63.9082,63.9181,63.8485,63.8585,57267.0
2024-12-06 15:20:00,64.2,64.22,64.17,64.19,47724.0,63.8585,63.8784,63.8286,63.8485,47724.0
2024-12-06 15:25:00,64.19,64.31,64.18,64.28,60289.0,63.8485,63.9679,63.8386,63.938,60289.0
2024-12-06 15:30:00,64.28,64.33,64.25,64.27,100660.0,63.938,63.9878,63.9082,63.9281,100660.0
2024-12-06 15:35:00,64.27,64.32,64.24,64.3,59942.0,63.9281,63.9778,63.8983,63.9579,59942.0
2024-12-06 15:40:00,64.29,64.38,64.26,64.32,82909.0,63.948,64.0375,63.9181,63.9778,82909.0
2024-12-06 15:45:00,64.31,64.47,64.3,64.42,95597.0,63.9679,64.127,63.9579,64.0773,95597.0
2024-12-06 15:50:00,64.44,64.51,64.32,64.45,126184.0,64.0972,64.1668,63.9778,64.1071,126184.0
2024-12-06 15:55:00,64.46,64.57,64.43,64.49,500455.0,64.1171,64.2265,64.0872,64.1469,500455.0
2024-12-09 09:30:00,64.47,64.86,64.17,64.48,120084.0,64.127,64.515,63.8286,64.137,120084.0
2024-12-09 09:35:00,64.5,64.55,64.06,64.13,71258.0,64.1569,64.2066,63.7192,63.7888,71258.0
2024-12-09 09:40:00,64.12,64.56,64.06,64.52,30163.0,63.7789,64.2166,63.7192,64.1768,30163.0
2024-12-09 09:45:00,64.53,64.69,64.38,64.52,55887.0,64.1867,64.3459,64.0375,64.1768,55887.0
2024-12-09 09:50:00,64.51,64.59,64.39,64.41,35212.0,64.1668,64.2464,64.0475,64.0673,35212.0
2024-12-09 09:55:00,64.4,64.54,64.35,64.54,36234.0,64.0574,64.1967,64.0077,64.1967,36234.0
2024-12-09 10:00:00,64.53,64.65,64.39,64.47,26323.0,64.1867,64.3061,64.0475,64.127,26323.0
2024-12-09 10:05:00,64.43,64.46,64.11,64.13,36660.0,64.0872,64.1171,63.7689,63.7888,36660.0
2024-12-09 10:10:00,64.16,64.22,64.1,64.2,46152.0,63.8187,63.8784,63.759,63.8585,46152.0
2024-12-09 10:15:00,64.17,64.17,63.97,64.01,61299.0,63.8286,63.8286,63.6297,63.6695,61299.0
2024-12-09 10:20:00,64.01,64.04,63.88,63.95,27816.0,63.6695,63.6993,63.5402,63.6098,27816.0
2024-12-09 10:25:00,63.95,63.98,63.55,63.68,39597.0,63.6098,63.6396,63.2119,63.3412,39597.0
2024-12-09 10:30:00,63.65,63.7,63.31,63.42,49348.0,63.3114,63.3611,62.9732,63.0826,49348.0
2024-12-09 10:35:00,63.37,63.43,63.28,63.32,79406.0,63.0329,63.0926,62.9434,62.9831,79406.0
2024-12-09 10:40:00,63.31,63.44,63.23,63.33,48732.0,62.9732,63.1025,62.8936,62.9931,48732.0
2024-12-09 10:45:00,63.35,63.39,63.08,63.14,49781.0,63.013,63.0528,62.7444,62.8041,49781.0
2024-12-09 10:50:00,63.12,63.15,62.95,62.97,47535.0,62.7842,62.8141,62.6151,62.635,47535.0
2024-12-09 10:55:00,62.97,63.3,62.97,63.28,36957.0,62.635,62.9633,62.635,62.9434,36957.0
2024-12-09 11:00:00,63.29,63.33,63.1,63.12,44290.0,62.9533,62.9931,62.7643,62.7842,44290.0
2024-12-09 11:05:00,63.12,63.13,62.93,62.98,35603.0,62.7842,62.7942,62.5952,62.645,35603.0
2024-12-09 11:10:00,62.96,63.24,62.95,63.24,40865.0,62.6251,62.9036,62.6151,62.9036,40865.0
2024-12-09 11:15:00,63.21,63.3,63.15,63.24,99574.0,62.8737,62.9633,62.8141,62.9036,99574.0
2024-12-09 11:20:00,63.24,63.3,63.15,63.23,28205.0,62.9036,62.9633,62.8141,62.8936,28205.0
2024-12-09 11:25:00,63.23,63.43,63.23,63.42,26204.0,62.8936,63.0926,62.8936,63.0826,26204.0
2024-12-09 11:30:00,63.41,63.51,63.37,63.44,22431.0,63.0727,63.1721,63.0329,63.1025,22431.0
2024-12-09 11:35:00,63.42,63.59,63.36,63.57,62674.0,63.0826,63.2517,63.0229,63.2318,62674.0
2024-12-09 11:40:00,63.57,63.63,63.34,63.38,17184.0,63.2318,63.2915,63.003,63.0428,17184.0
2024-12-09 11:45:00,63.37,63.4,63.25,63.38,37804.0,63.0329,63.0627,62.9135,63.0428,37804.0
2024-12-09 11:50:00,63.39,63.44,63.33,63.37,21809.0,63.0528,63.1025,62.9931,63.0329,21809.0
2024-12-09 11:55:00,63.39,63.49,63.39,63.44,18215.0,63.0528,63.1522,63.0528,63.1025,18215.0
2024-12-09 12:00:00,63.43,63.43,63.32,63.39,10039.0,63.0926,63.0926,62.9831,63.0528,10039.0
2024-12-09 12:05:00,63.4,63.4,63.34,63.37,12728.0,63.0627,63.0627,63.003,63.0329,12728.0
2024-12-09 12:10:00,63.37,63.37,63.17,63.19,24037.0,63.0329,63.0329,62.8339,62.8538,24037.0
2024-12-09 12:15:00,63.2,63.21,63.07,63.18,18762.0,62.8638,62.8737,62.7345,62.8439,18762.0
2024-12-09 12:20:00,63.19,63.19,63.11,63.16,17385.0,62.8538,62.8538,62.7743,62.824,17385.0
2024-12-09 12:25:00,63.17,63.27,63.16,63.27,13546.0,62.8339,62.9334,62.824,62.9334,13546.0
2024-12-09 12:30:00,63.26,63.28,63.1,63.12,22899.0,62.9235,62.9434,62.7643,62.7842,22899.0
2024-12-09 12:35:00,63.12,63.15,63.03,63.13,23375.0,62.7842,62.8141,62.6947,62.7942,23375.0
2024-12-09 12:40:00,63.12,63.12,63.03,63.04,46216.0,62.7842,62.7842,62.6947,62.7046,46216.0
2024-12-09 12:45:00,63.05,63.17,63.01,63.11,17637.0,62.7146,62.8339,62.6748,62.7743,17637.0
2024-12-09 12:50:00,63.11,63.14,63.03,63.04,9734.0,62.7743,62.8041,62.6947,62.7046,9734.0
2024-12-09 12:55:00,63.06,63.06,62.98,63.0,24127.0,62.7245,62.7245,62.645,62.6649,24127.0
2024-12-09 13:00:00,62.99,63.08,62.88,63.08,18239.0,62.6549,62.7444,62.5455,62.7444,18239.0
2024-12-09 13:05:00,63.07,63.11,63.04,63.05,7644.0,62.7345,62.7743,62.7046,62.7146,7644.0
2024-12-09 13:10:00,63.06,63.09,63.03,63.03,8788.0,62.7245,62.7544,62.6947,62.6947,8788.0
2024-12-09 13:15:00,63.06,63.06,62.96,63.05,10494.0,62.7245,62.7245,62.6251,62.7146,10494.0
2024-12-09 13:20:00,63.06,63.09,62.99,63.04,19428.0,62.7245,62.7544,62.6549,62.7046,19428.0
2024-12-09 13:25:00,63.05,63.08,63.01,63.06,15707.0,62.7146,62.7444,62.6748,62.7245,15707.0
2024-12-09 13:30:00,63.05,63.08,63.01,63.08,21931.0,62.7146,62.7444,62.6748,62.7444,21931.0
2024-12-09 13:35:00,63.08,63.13,63.05,63.1,20466.0,62.7444,62.7942,62.7146,62.7643,20466.0
2024-12-09 13:40:00,63.1,63.11,62.95,62.95,19665.0,62.7643,62.7743,62.6151,62.6151,19665.0
2024-12-09 13:45:00,62.97,63.14,62.95,63.11,22068.0,62.635,62.8041,62.6151,62.7743,22068.0
2024-12-09 13:50:00,63.11,63.11,63.03,63.05,9953.0,62.7743,62.7743,62.6947,62.7146,9953.0
2024-12-09 13:55:00,63.04,63.07,63.02,63.05,11868.0,62.7046,62.7345,62.6847,62.7146,11868.0
2024-12-09 14:00:00,63.04,63.05,62.97,63.03,34173.0,62.7046,62.7146,62.635,62.6947,34173.0
2024-12-09 14:05:00,63.03,63.03,62.91,62.95,33283.0,62.6947,62.6947,62.5753,62.6151,33283.0
2024-12-09 14:10:00,62.95,62.95,62.9,62.9,43520.0,62.6151,62.6151,62.5654,62.5654,43520.0
2024-12-09 14:15:00,62.9,62.92,62.84,62.91,107064.0,62.5654,62.5853,62.5057,62.5753,107064.0
2024-12-09 14:20:00,62.93,63.04,62.89,62.95,19191.0,62.5952,62.7046,62.5554,62.6151,19191.0
2024-12-09 14:25:00,62.94,62.94,62.83,62.85,22743.0,62.6052,62.6052,62.4958,62.5156,22743.0
2024-12-09 14:30:00,62.83,62.91,62.82,62.9,19653.0,62.4958,62.5753,62.4858,62.5654,19653.0
2024-12-09 14:35:00,62.88,62.88,62.8,62.81,18455.0,62.5455,62.5455,62.4659,62.4759,18455.0
2024-12-09 14:40:00,62.8,62.8,62.7,62.74,39821.0,62.4659,62.4659,62.3664,62.4062,39821.0
2024-12-09 14:45:00,62.72,62.74,62.65,62.72,27900.0,62.3863,62.4062,62.3167,62.3863,27900.0
2024-12-09 14:50:00,62.72,62.73,62.5,62.6,93187.0,62.3863,62.3963,62.1675,62.267,93187.0
2024-12-09 14:55:00,62.61,62.68,62.56,62.57,30744.0,62.2769,62.3466,62.2272,62.2371,30744.0
2024-12-09 15:00:00,62.57,62.64,62.51,62.59,35720.0,62.2371,62.3068,62.1775,62.257,35720.0
2024-12-09 15:05:00,62.59,62.66,62.55,62.58,46273.0,62.257,62.3267,62.2172,62.2471,46273.0
2024-12-09 15:10:00,62.57,62.59,62.46,62.48,36047.0,62.2371,62.257,62.1277,62.1476,36047.0
2024-12-09 15:15:00,62.48,62.49,62.39,62.48,45686.0,62.1476,62.1576,62.0581,62.1476,45686.0
2024-12-09 15:20:00,62.48,62.49,62.34,62.34,39350.0,62.1476,62.1576,62.0084,62.0084,39350.0
2024-12-09 15:25:00,62.33,62.43,62.28,62.42,48392.0,61.9984,62.0979,61.9487,62.0879,48392.0
2024-12-09 15:30:00,62.44,62.54,62.44,62.46,48260.0,62.1078,62.2073,62.1078,62.1277,48260.0
2024-12-09 15:35:00,62.46,62.48,62.33,62.37,89103.0,62.1277,62.1476,61.9984,62.0382,89103.0
2024-12-09 15:40:00,62.37,62.52,62.36,62.49,79325.0,62.0382,62.1874,62.0283,62.1576,79325.0
2024-12-09 15:45:00,62.5,62.5,62.22,62.23,89282.0,62.1675,62.1675,61.889,61.8989,89282.0
2024-12-09 15:50:00,62.23,62.31,62.21,62.24,151835.0,61.8989,61.9785,61.8791,61.9089,151835.0
2024-12-09 15:55:00,62.25,62.33,62.2,62.27,450317.0,61.9188,61.9984,61.8691,61.9387,450317.0
2024-12-10 09:30:00,63.68,64.25,63.5,63.51,305358.0,63.3412,63.9082,63.1622,63.1721,305358.0
2024-12-10 09:35:00,63.53,63.58,62.88,62.96,91878.0,63.192,63.2418,62.5455,62.6251,91878.0
2024-12-10 09:40:00,62.91,63.03,62.65,62.8,43084.0,62.5753,62.6947,62.3167,62.4659,43084.0
2024-12-10 09:45:00,62.8,63.03,62.67,62.71,87339.0,62.4659,62.6947,62.3366,62.3764,87339.0
2024-12-10 09:50:00,62.73,62.8,62.6,62.66,52621.0,62.3963,62.4659,62.267,62.3267,52621.0
2024-12-10 09:55:00,62.67,62.95,62.66,62.88,82769.0,62.3366,62.6151,62.3267,62.5455,82769.0
2024-12-10 10:00:00,62.89,63.11,62.76,63.09,60753.0,62.5554,62.7743,62.4261,62.7544,60753.0
2024-12-10 10:05:00,63.07,63.09,62.88,62.95,35386.0,62.7345,62.7544,62.5455,62.6151,35386.0
2024-12-10 10:10:00,62.95,62.99,62.7,62.89,119852.0,62.6151,62.6549,62.3664,62.5554,119852.0
2024-12-10 10:15:00,62.88,63.31,62.87,63.29,135314.0,62.5455,62.9732,62.5355,62.9533,135314.0
2024-12-10 10:20:00,63.27,63.58,63.26,63.53,109368.0,62.9334,63.2418,62.9235,63.192,109368.0
2024-12-10 10:25:00,63.55,63.58,63.37,63.49,61139.0,63.2119,63.2418,63.0329,63.1522,61139.0
2024-12-10 10:30:00,63.48,63.62,63.45,63.58,49128.0,63.1423,63.2816,63.1125,63.2418,49128.0
2024-12-10 10:35:00,63.58,63.73,63.56,63.7,59160.0,63.2418,63.391,63.2219,63.3611,59160.0
2024-12-10 10:40:00,63.71,63.78,63.65,63.77,42071.0,63.3711,63.4407,63.3114,63.4308,42071.0
2024-12-10 10:45:00,63.78,63.79,63.65,63.67,30192.0,63.4407,63.4506,63.3114,63.3313,30192.0
2024-12-10 10:50:00,63.67,63.72,63.58,63.61,35067.0,63.3313,63.381,63.2418,63.2716,35067.0
2024-12-10 10:55:00,63.61,63.67,63.46,63.48,49516.0,63.2716,63.3313,63.1224,63.1423,49516.0
2024-12-10 11:00:00,63.44,63.49,63.35,63.39,40705.0,63.1025,63.1522,63.013,63.0528,40705.0
2024-12-10 11:05:00,63.36,63.43,63.29,63.4,41092.0,63.0229,63.0926,62.9533,63.0627,41092.0
2024-12-10 11:10:00,63.41,63.5,63.34,63.46,42781.0,63.0727,63.1622,63.003,63.1224,42781.0
2024-12-10 11:15:00,63.46,63.63,63.41,63.53,30293.0,63.1224,63.2915,63.0727,63.192,30293.0
2024-12-10 11:20:00,63.55,63.61,63.49,63.6,16382.0,63.2119,63.2716,63.1522,63.2617,16382.0
2024-12-10 11:25:00,63.62,63.66,63.55,63.57,30922.0,63.2816,63.3213,63.2119,63.2318,30922.0
2024-12-10 11:30:00,63.55,63.55,63.4,63.4,26837.0,63.2119,63.2119,63.0627,63.0627,26837.0
2024-12-10 11:35:00,63.41,63.47,63.35,63.36,42339.0,63.0727,63.1323,63.013,63.0229,42339.0
2024-12-10 11:40:00,63.36,63.42,63.28,63.34,31846.0,63.0229,63.0826,62.9434,63.003,31846.0
2024-12-10 11:45:00,63.36,63.36,63.27,63.32,22938.0,63.0229,63.0229,62.9334,62.9831,22938.0
2024-12-10 11:50:00,63.34,63.34,63.23,63.3,33912.0,63.003,63.003,62.8936,62.9633,33912.0
2024-12-10 11:55:00,63.3,63.36,63.25,63.3,39681.0,62.9633,63.0229,62.9135,62.9633,39681.0
2024-12-10 12:00:00,63.29,63.31,63.2,63.25,21264.0,62.9533,62.9732,62.8638,62.9135,21264.0
2024-12-10 12:05:00,63.23,63.29,63.18,63.28,7965.0,62.8936,62.9533,62.8439,62.9434,7965.0
2024-12-10 12:10:00,63.28,63.33,63.17,63.19,18161.0,62.9434,62.9931,62.8339,62.8538,18161.0
2024-12-10 12:15:00,63.19,63.22,63.14,63.14,20739.0,62.8538,62.8837,62.8041,62.8041,20739.0
2024-12-10 12:20:00,63.14,63.18,63.08,63.09,20052.0,62.8041,62.8439,62.7444,62.7544,20052.0
2024-12-10 12:25:00,63.07,63.17,63.02,63.07,14915.0,62.7345,62.8339,62.6847,62.7345,14915.0
2024-12-10 12:30:00,63.07,63.19,63.05,63.16,11256.0,62.7345,62.8538,62.7146,62.824,11256.0
2024-12-10 12:35:00,63.17,63.23,63.13,63.21,34461.0,62.8339,62.8936,62.7942,62.8737,34461.0
2024-12-10 12:40:00,63.21,63.21,63.12,63.18,17110.0,62.8737,62.8737,62.7842,62.8439,17110.0
2024-12-10 12:45:00,63.18,63.18,63.1,63.16,17597.0,62.8439,62.8439,62.7643,62.824,17597.0
2024-12-10 12:50:00,63.13,63.15,62.97,63.0,28173.0,62.7942,62.8141,62.635,62.6649,28173.0
2024-12-10 12:55:00,63.0,63.01,62.91,62.93,11860.0,62.6649,62.6748,62.5753,62.5952,11860.0
2024-12-10 13:00:00,62.94,62.98,62.88,62.88,18974.0,62.6052,62.645,62.5455,62.5455,18974.0
2024-12-10 13:05:00,62.88,62.89,62.75,62.78,16537.0,62.5455,62.5554,62.4162,62.446,16537.0
2024-12-10 13:10:00,62.78,62.89,62.71,62.71,34964.0,62.446,62.5554,62.3764,62.3764,34964.0
2024-12-10 13:15:00,62.73,62.79,62.67,62.72,39929.0,62.3963,62.456,62.3366,62.3863,39929.0
2024-12-10 13:20:00,62.72,62.74,62.56,62.6,37164.0,62.3863,62.4062,62.2272,62.267,37164.0
2024-12-10 13:25:00,62.61,62.66,62.56,62.57,33252.0,62.2769,62.3267,62.2272,62.2371,33252.0
2024-12-10 13:30:00,62.56,62.56,62.42,62.43,37894.0,62.2272,62.2272,62.0879,62.0979,37894.0
2024-12-10 13:35:00,62.44,62.58,62.43,62.52,34450.0,62.1078,62.2471,62.0979,62.1874,34450.0
2024-12-10 13:40:00,62.53,62.59,62.34,62.42,47331.0,62.1974,62.257,62.0084,62.0879,47331.0
2024-12-10 13:45:00,62.44,62.62,62.43,62.52,51538.0,62.1078,62.2869,62.0979,62.1874,51538.0
2024-12-10 13:50:00,62.52,62.6,62.5,62.56,103816.0,62.1874,62.267,62.1675,62.2272,103816.0
2024-12-10 13:55:00,62.56,62.66,62.48,62.51,57309.0,62.2272,62.3267,62.1476,62.1775,57309.0
2024-12-10 14:00:00,62.52,62.53,62.44,62.45,29570.0,62.1874,62.1974,62.1078,62.1178,29570.0
2024-12-10 14:05:00,62.44,62.63,62.44,62.62,29157.0,62.1078,62.2968,62.1078,62.2869,29157.0
2024-12-10 14:10:00,62.63,62.71,62.61,62.65,33253.0,62.2968,62.3764,62.2769,62.3167,33253.0
2024-12-10 14:15:00,62.67,62.72,62.51,62.7,43899.0,62.3366,62.3863,62.1775,62.3664,43899.0
2024-12-10 14:20:00,62.7,62.74,62.66,62.72,34818.0,62.3664,62.4062,62.3267,62.3863,34818.0
2024-12-10 14:25:00,62.71,62.75,62.63,62.75,18117.0,62.3764,62.4162,62.2968,62.4162,18117.0
2024-12-10 14:30:00,62.73,62.79,62.68,62.74,20247.0,62.3963,62.456,62.3466,62.4062,20247.0
2024-12-10 14:35:00,62.71,62.72,62.62,62.68,21411.0,62.3764,62.3863,62.2869,62.3466,21411.0
2024-12-10 14:40:00,62.68,62.73,62.66,62.69,15969.0,62.3466,62.3963,62.3267,62.3565,15969.0
2024-12-10 14:45:00,62.71,62.76,62.65,62.7,20200.0,62.3764,62.4261,62.3167,62.3664,20200.0
2024-12-10 14:50:00,62.7,62.71,62.63,62.65,21674.0,62.3664,62.3764,62.2968,62.3167,21674.0
2024-12-10 14:55:00,62.65,62.7,62.64,62.64,23689.0,62.3167,62.3664,62.3068,62.3068,23689.0
2024-12-10 15:00:00,62.64,62.64,62.57,62.6,27862.0,62.3068,62.3068,62.2371,62.267,27862.0
2024-12-10 15:05:00,62.59,62.61,62.52,62.57,28966.0,62.257,62.2769,62.1874,62.2371,28966.0
2024-12-10 15:10:00,62.57,62.58,62.52,62.58,29644.0,62.2371,62.2471,62.1874,62.2471,29644.0
2024-12-10 15:15:00,62.57,62.67,62.56,62.63,34056.0,62.2371,62.3366,62.2272,62.2968,34056.0
2024-12-10 15:20:00,62.63,62.64,62.55,62.59,35567.0,62.2968,62.3068,62.2172,62.257,35567.0
2024-12-10 15:25:00,62.59,62.6,62.43,62.52,46770.0,62.257,62.267,62.0979,62.1874,46770.0
2024-12-10 15:30:00,62.52,62.55,62.42,62.55,40513.0,62.1874,62.2172,62.0879,62.2172,40513.0
2024-12-10 15:35:00,62.55,62.58,62.46,62.52,41782.0,62.2172,62.2471,62.1277,62.1874,41782.0
2024-12-10 15:40:00,62.52,62.61,62.5,62.55,74405.0,62.1874,62.2769,62.1675,62.2172,74405.0
2024-12-10 15:45:00,62.55,62.59,62.5,62.58,82979.0,62.2172,62.257,62.1675,62.2471,82979.0
2024-12-10 15:50:00,62.59,62.69,62.53,62.53,121976.0,62.257,62.3565,62.1974,62.1974,121976.0
2024-12-10 15:55:00,62.54,62.78,62.42,62.77,417813.0,62.2073,62.446,62.0879,62.4361,417813.0
2024-12-11 09:30:00,62.98,63.66,62.67,63.58,192530.0,62.645,63.3213,62.3366,63.2418,192530.0
2024-12-11 09:35:00,63.59,63.8,63.49,63.63,92181.0,63.2517,63.4606,63.1522,63.2915,92181.0
2024-12-11 09:40:00,63.63,63.98,63.59,63.85,119475.0,63.2915,63.6396,63.2517,63.5103,119475.0
2024-12-11 09:45:00,63.84,63.93,63.7,63.78,72859.0,63.5004,63.5899,63.3611,63.4407,72859.0
2024-12-11 09:50:00,63.77,63.83,63.58,63.6,51831.0,63.4308,63.4904,63.2418,63.2617,51831.0
2024-12-11 09:55:00,63.6,63.64,63.4,63.46,53111.0,63.2617,63.3014,63.0627,63.1224,53111.0
2024-12-11 10:00:00,63.48,63.49,63.32,63.36,42634.0,63.1423,63.1522,62.9831,63.0229,42634.0
2024-12-11 10:05:00,63.36,63.56,63.31,63.5,40237.0,63.0229,63.2219,62.9732,63.1622,40237.0
2024-12-11 10:10:00,63.5,63.62,63.44,63.61,45837.0,63.1622,63.2816,63.1025,63.2716,45837.0
2024-12-11 10:15:00,63.62,63.69,63.52,63.6,51534.0,63.2816,63.3512,63.1821,63.2617,51534.0
2024-12-11 10:20:00,63.6,63.65,63.34,63.48,37354.0,63.2617,63.3114,63.003,63.1423,37354.0
2024-12-11 10:25:00,63.51,63.54,63.39,63.42,36166.0,63.1721,63.202,63.0528,63.0826,36166.0
2024-12-11 10:30:00,63.4,63.52,63.35,63.45,42430.0,63.0627,63.1821,63.013,63.1125,42430.0
2024-12-11 10:35:00,63.47,63.61,63.41,63.61,27214.0,63.1323,63.2716,63.0727,63.2716,27214.0
2024-12-11 10:40:00,63.61,63.64,63.5,63.56,62872.0,63.2716,63.3014,63.1622,63.2219,62872.0
2024-12-11 10:45:00,63.55,63.68,63.51,63.68,58238.0,63.2119,63.3412,63.1721,63.3412,58238.0
2024-12-11 10:50:00,63.68,63.74,63.62,63.66,38781.0,63.3412,63.4009,63.2816,63.3213,38781.0
2024-12-11 10:55:00,63.63,63.7,63.48,63.5,28552.0,63.2915,63.3611,63.1423,63.1622,28552.0
2024-12-11 11:00:00,63.54,63.59,63.35,63.36,30376.0,63.202,63.2517,63.013,63.0229,30376.0
2024-12-11 11:05:00,63.36,63.48,63.25,63.3,23605.0,63.0229,63.1423,62.9135,62.9633,23605.0
2024-12-11 11:10:00,63.33,63.45,63.3,63.41,29637.0,62.9931,63.1125,62.9633,63.0727,29637.0
2024-12-11 11:15:00,63.41,63.49,63.38,63.48,28680.0,63.0727,63.1522,63.0428,63.1423,28680.0
2024-12-11 11:20:00,63.47,63.52,63.45,63.47,24809.0,63.1323,63.1821,63.1125,63.1323,24809.0
2024-12-11 11:25:00,63.49,63.6,63.44,63.6,28985.0,63.1522,63.2617,63.1025,63.2617,28985.0
2024-12-11 11:30:00,63.58,63.63,63.52,63.55,53149.0,63.2418,63.2915,63.1821,63.2119,53149.0
2024-12-11 11:35:00,63.55,63.56,63.46,63.53,27582.0,63.2119,63.2219,63.1224,63.192,27582.0
2024-12-11 11:40:00,63.54,63.57,63.46,63.47,21534.0,63.202,63.2318,63.1224,63.1323,21534.0
2024-12-11 11:45:00,63.47,63.47,63.42,63.45,25657.0,63.1323,63.1323,63.0826,63.1125,25657.0
2024-12-11 11:50:00,63.44,63.46,63.32,63.38,27982.0,63.1025,63.1224,62.9831,63.0428,27982.0
2024-12-11 11:55:00,63.38,63.51,63.37,63.51,26617.0,63.0428,63.1721,63.0329,63.1721,26617.0
2024-12-11 12:00:00,63.52,63.52,63.42,63.44,33562.0,63.1821,63.1821,63.0826,63.1025,33562.0
2024-12-11 12:05:00,63.44,63.6,63.44,63.59,45632.0,63.1025,63.2617,63.1025,63.2517,45632.0
2024-12-11 12:10:00,63.59,63.61,63.52,63.58,31042.0,63.2517,63.2716,63.1821,63.2418,31042.0
2024-12-11 12:15:00,63.57,63.68,63.53,63.68,33654.0,63.2318,63.3412,63.192,63.3412,33654.0
2024-12-11 12:20:00,63.66,63.68,63.56,63.65,37314.0,63.3213,63.3412,63.2219,63.3114,37314.0
2024-12-11 12:25:00,63.65,63.7,63.48,63.51,40697.0,63.3114,63.3611,63.1423,63.1721,40697.0
2024-12-11 12:30:00,63.51,63.6,63.49,63.58,33482.0,63.1721,63.2617,63.1522,63.2418,33482.0
2024-12-11 12:35:00,63.58,63.74,63.57,63.66,43184.0,63.2418,63.4009,63.2318,63.3213,43184.0
2024-12-11 12:40:00,63.65,63.65,63.33,63.33,33190.0,63.3114,63.3114,62.9931,62.9931,33190.0
2024-12-11 12:45:00,63.3,63.36,63.22,63.25,29228.0,62.9633,63.0229,62.8837,62.9135,29228.0
2024-12-11 12:50:00,63.22,63.3,63.17,63.28,34322.0,62.8837,62.9633,62.8339,62.9434,34322.0
2024-12-11 12:55:00,63.26,63.37,63.24,63.37,32038.0,62.9235,63.0329,62.9036,63.0329,32038.0
2024-12-11 13:00:00,63.37,63.43,63.32,63.42,18788.0,63.0329,63.0926,62.9831,63.0826,18788.0
2024-12-11 13:05:00,63.4,63.61,63.39,63.61,39783.0,63.0627,63.2716,63.0528,63.2716,39783.0
2024-12-11 13:10:00,63.59,63.7,63.57,63.68,45336.0,63.2517,63.3611,63.2318,63.3412,45336.0
2024-12-11 13:15:00,63.69,63.7,63.52,63.59,43477.0,63.3512,63.3611,63.1821,63.2517,43477.0
2024-12-11 13:20:00,63.59,63.59,63.41,63.42,30101.0,63.2517,63.2517,63.0727,63.0826,30101.0
2024-12-11 13:25:00,63.42,63.49,63.4,63.48,24741.0,63.0826,63.1522,63.0627,63.1423,24741.0
2024-12-11 13:30:00,63.49,63.49,63.4,63.44,18579.0,63.1522,63.1522,63.0627,63.1025,18579.0
2024-12-11 13:35:00,63.43,63.55,63.41,63.55,20251.0,63.0926,63.2119,63.0727,63.2119,20251.0
2024-12-11 13:40:00,63.56,63.57,63.48,63.54,20911.0,63.2219,63.2318,63.1423,63.202,20911.0
2024-12-11 13:45:00,63.57,63.77,63.52,63.73,81736.0,63.2318,63.4308,63.1821,63.391,81736.0
2024-12-11 13:50:00,63.73,63.8,63.65,63.69,22056.0,63.391,63.4606,63.3114,63.3512,22056.0
2024-12-11 13:55:00,63.69,63.69,63.53,63.54,19939.0,63.3512,63.3512,63.192,63.202,19939.0
2024-12-11 14:00:00,63.54,63.55,63.46,63.47,16649.0,63.202,63.2119,63.1224,63.1323,16649.0
2024-12-11 14:05:00,63.46,63.48,63.37,63.39,24329.0,63.1224,63.1423,63.0329,63.0528,24329.0
2024-12-11 14:10:00,63.4,63.46,63.38,63.43,29090.0,63.0627,63.1224,63.0428,63.0926,29090.0
2024-12-11 14:15:00,63.41,63.54,63.37,63.5,29034.0,63.0727,63.202,63.0329,63.1622,29034.0
2024-12-11 14:20:00,63.5,63.6,63.5,63.55,22412.0,63.1622,63.2617,63.1622,63.2119,22412.0
2024-12-11 14:25:00,63.55,63.64,63.54,63.62,27153.0,63.2119,63.3014,63.202,63.2816,27153.0
2024-12-11 14:30:00,63.6,63.67,63.55,63.66,23634.0,63.2617,63.3313,63.2119,63.3213,23634.0
2024-12-11 14:35:00,63.66,63.7,63.62,63.65,35923.0,63.3213,63.3611,63.2816,63.3114,35923.0
2024-12-11 14:40:00,63.65,63.7,63.59,63.59,18284.0,63.3114,63.3611,63.2517,63.2517,18284.0
2024-12-11 14:45:00,63.59,63.62,63.54,63.54,17842.0,63.2517,63.2816,63.202,63.202,17842.0
2024-12-11 14:50:00,63.54,63.57,63.51,63.54,21662.0,63.202,63.2318,63.1721,63.202,21662.0
2024-12-11 14:55:00,63.53,63.66,63.52,63.58,29223.0,63.192,63.3213,63.1821,63.2418,29223.0
2024-12-11 15:00:00,63.59,63.71,63.53,63.66,29107.0,63.2517,63.3711,63.192,63.3213,29107.0
2024-12-11 15:05:00,63.66,63.66,63.4,63.42,82379.0,63.3213,63.3213,63.0627,63.0826,82379.0
2024-12-11 15:10:00,63.42,63.44,63.36,63.37,52940.0,63.0826,63.1025,63.0229,63.0329,52940.0
2024-12-11 15:15:00,63.39,63.42,63.28,63.33,57832.0,63.0528,63.0826,62.9434,62.9931,57832.0
2024-12-11 15:20:00,63.32,63.52,63.3,63.5,119569.0,62.9831,63.1821,62.9633,63.1622,119569.0
2024-12-11 15:25:00,63.51,63.58,63.48,63.56,62830.0,63.1721,63.2418,63.1423,63.2219,62830.0
2024-12-11 15:30:00,63.56,63.6,63.5,63.55,62285.0,63.2219,63.2617,63.1622,63.2119,62285.0
2024-12-11 15:35:00,63.54,63.55,63.39,63.47,66059.0,63.202,63.2119,63.0528,63.1323,66059.0
2024-12-11 15:40:00,63.45,63.58,63.42,63.49,93232.0,63.1125,63.2418,63.0826,63.1522,93232.0
2024-12-11 15:45:00,63.49,63.52,63.29,63.36,108441.0,63.1522,63.1821,62.9533,63.0229,108441.0
2024-12-11 15:50:00,63.37,63.4,63.25,63.26,140190.0,63.0329,63.0627,62.9135,62.9235,140190.0
2024-12-11 15:55:00,63.25,63.68,63.1,63.49,510663.0,62.9135,63.3412,62.7643,63.1522,510663.0
2024-12-12 09:30:00,63.6,63.79,62.65,62.82,259935.0,63.2617,63.4506,62.3167,62.4858,259935.0
2024-12-12 09:35:00,62.87,63.07,62.72,62.88,101990.0,62.5355,62.7345,62.3863,62.5455,101990.0
2024-12-12 09:40:00,62.88,62.98,62.73,62.87,86422.0,62.5455,62.645,62.3963,62.5355,86422.0
2024-12-12 09:45:00,62.89,62.99,62.74,62.76,78455.0,62.5554,62.6549,62.4062,62.4261,78455.0
2024-12-12 09:50:00,62.75,62.76,62.6,62.69,50719.0,62.4162,62.4261,62.267,62.3565,50719.0
2024-12-12 09:55:00,62.68,62.71,62.43,62.49,101585.0,62.3466,62.3764,62.0979,62.1576,101585.0
2024-12-12 10:00:00,62.5,62.58,62.33,62.35,36186.0,62.1675,62.2471,61.9984,62.0183,36186.0
2024-12-12 10:05:00,62.37,62.48,62.32,62.46,80479.0,62.0382,62.1476,61.9885,62.1277,80479.0
2024-12-12 10:10:00,62.45,62.47,62.2,62.25,53174.0,62.1178,62.1377,61.8691,61.9188,53174.0
2024-12-12 10:15:00,62.24,62.24,61.88,61.91,124592.0,61.9089,61.9089,61.5508,61.5806,124592.0
2024-12-12 10:20:00,61.92,62.05,61.81,61.97,83908.0,61.5906,61.7199,61.4812,61.6403,83908.0
2024-12-12 10:25:00,61.96,62.06,61.84,61.95,76835.0,61.6304,61.7299,61.511,61.6204,76835.0
2024-12-12 10:30:00,61.92,62.03,61.85,61.85,101094.0,61.5906,61.7,61.521,61.521,101094.0
2024-12-12 10:35:00,61.87,61.89,61.75,61.88,46871.0,61.5409,61.5608,61.4215,61.5508,46871.0
2024-12-12 10:40:00,61.88,61.89,61.51,61.56,163035.0,61.5508,61.5608,61.1828,61.2325,163035.0
2024-12-12 10:45:00,61.56,61.67,61.54,61.6,76860.0,61.2325,61.3419,61.2126,61.2723,76860.0
2024-12-12 10:50:00,61.61,61.67,61.51,61.62,61704.0,61.2822,61.3419,61.1828,61.2922,61704.0
2024-12-12 10:55:00,61.64,61.68,61.54,61.61,107367.0,61.3121,61.3519,61.2126,61.2822,107367.0
2024-12-12 11:00:00,61.61,61.73,61.47,61.61,57498.0,61.2822,61.4016,61.143,61.2822,57498.0
2024-12-12 11:05:00,61.61,61.75,61.58,61.75,85570.0,61.2822,61.4215,61.2524,61.4215,85570.0
2024-12-12 11:10:00,61.75,61.87,61.72,61.86,82273.0,61.4215,61.5409,61.3917,61.5309,82273.0
2024-12-12 11:15:00,61.86,61.93,61.76,61.89,47179.0,61.5309,61.6005,61.4314,61.5608,47179.0
2024-12-12 11:20:00,61.89,61.94,61.82,61.85,34073.0,61.5608,61.6105,61.4911,61.521,34073.0
2024-12-12 11:25:00,61.85,61.94,61.82,61.84,44788.0,61.521,61.6105,61.4911,61.511,44788.0
2024-12-12 11:30:00,61.84,61.85,61.72,61.8,44029.0,61.511,61.521,61.3917,61.4712,44029.0
2024-12-12 11:35:00,61.8,62.01,61.78,61.93,71614.0,61.4712,61.6801,61.4513,61.6005,71614.0
2024-12-12 11:40:00,61.94,62.04,61.94,62.01,48869.0,61.6105,61.71,61.6105,61.6801,48869.0
2024-12-12 11:45:00,62.0,62.27,61.99,62.26,76823.0,61.6702,61.9387,61.6602,61.9288,76823.0
2024-12-12 11:50:00,62.28,62.52,62.23,62.49,170288.0,61.9487,62.1874,61.8989,62.1576,170288.0
2024-12-12 11:55:00,62.49,62.55,62.38,62.38,57625.0,62.1576,62.2172,62.0481,62.0481,57625.0
2024-12-12 12:00:00,62.38,62.47,62.3,62.45,42066.0,62.0481,62.1377,61.9686,62.1178,42066.0
2024-12-12 12:05:00,62.44,62.67,62.43,62.6,74010.0,62.1078,62.3366,62.0979,62.267,74010.0
2024-12-12 12:10:00,62.6,62.71,62.58,62.64,29858.0,62.267,62.3764,62.2471,62.3068,29858.0
2024-12-12 12:15:00,62.63,62.73,62.61,62.65,53435.0,62.2968,62.3963,62.2769,62.3167,53435.0
2024-12-12 12:20:00,62.68,62.7,62.61,62.67,45478.0,62.3466,62.3664,62.2769,62.3366,45478.0
2024-12-12 12:25:00,62.66,62.69,62.56,62.59,23979.0,62.3267,62.3565,62.2272,62.257,23979.0
2024-12-12 12:30:00,62.58,62.6,62.46,62.5,24544.0,62.2471,62.267,62.1277,62.1675,24544.0
2024-12-12 12:35:00,62.49,62.52,62.47,62.51,34360.0,62.1576,62.1874,62.1377,62.1775,34360.0
2024-12-12 12:40:00,62.51,62.51,62.47,62.48,16930.0,62.1775,62.1775,62.1377,62.1476,16930.0
2024-12-12 12:45:00,62.48,62.49,62.4,62.41,30144.0,62.1476,62.1576,62.068,62.078,30144.0
2024-12-12 12:50:00,62.41,62.48,62.39,62.44,29855.0,62.078,62.1476,62.0581,62.1078,29855.0
2024-12-12 12:55:00,62.45,62.46,62.39,62.43,14623.0,62.1178,62.1277,62.0581,62.0979,14623.0
2024-12-12 13:00:00,62.43,62.43,62.32,62.32,11096.0,62.0979,62.0979,61.9885,61.9885,11096.0
2024-12-12 13:05:00,62.33,62.39,62.31,62.36,18580.0,61.9984,62.0581,61.9785,62.0283,18580.0
2024-12-12 13:10:00,62.36,62.37,62.3,62.32,23590.0,62.0283,62.0382,61.9686,61.9885,23590.0
2024-12-12 13:15:00,62.31,62.33,62.27,62.31,18673.0,61.9785,61.9984,61.9387,61.9785,18673.0
2024-12-12 13:20:00,62.31,62.32,62.24,62.27,17017.0,61.9785,61.9885,61.9089,61.9387,17017.0
2024-12-12 13:25:00,62.28,62.38,62.25,62.3,20498.0,61.9487,62.0481,61.9188,61.9686,20498.0
2024-12-12 13:30:00,62.3,62.32,62.26,62.28,17098.0,61.9686,61.9885,61.9288,61.9487,17098.0
2024-12-12 13:35:00,62.28,62.3,62.23,62.25,22116.0,61.9487,61.9686,61.8989,61.9188,22116.0
2024-12-12 13:40:00,62.26,62.28,62.21,62.25,21531.0,61.9288,61.9487,61.8791,61.9188,21531.0
2024-12-12 13:45:00,62.25,62.37,62.2,62.37,25630.0,61.9188,62.0382,61.8691,62.0382,25630.0
2024-12-12 13:50:00,62.37,62.44,62.36,62.38,30018.0,62.0382,62.1078,62.0283,62.0481,30018.0
2024-12-12 13:55:00,62.38,62.38,62.26,62.29,17547.0,62.0481,62.0481,61.9288,61.9586,17547.0
2024-12-12 14:00:00,62.29,62.29,62.23,62.27,26034.0,61.9586,61.9586,61.8989,61.9387,26034.0
2024-12-12 14:05:00,62.26,62.27,62.15,62.17,35318.0,61.9288,61.9387,61.8194,61.8393,35318.0
2024-12-12 14:10:00,62.18,62.22,62.14,62.15,25842.0,61.8492,61.889,61.8094,61.8194,25842.0
2024-12-12 14:15:00,62.14,62.3,62.14,62.27,36972.0,61.8094,61.9686,61.8094,61.9387,36972.0
2024-12-12 14:20:00,62.26,62.26,62.15,62.25,32595.0,61.9288,61.9288,61.8194,61.9188,32595.0
2024-12-12 14:25:00,62.24,62.24,62.11,62.17,23621.0,61.9089,61.9089,61.7796,61.8393,23621.0
2024-12-12 14:30:00,62.17,62.2,62.11,62.12,15443.0,61.8393,61.8691,61.7796,61.7895,15443.0
2024-12-12 14:35:00,62.12,62.12,62.0,62.05,42782.0,61.7895,61.7895,61.6702,61.7199,42782.0
2024-12-12 14:40:00,62.06,62.06,61.9,61.91,44612.0,61.7299,61.7299,61.5707,61.5806,44612.0
2024-12-12 14:45:00,61.9,61.93,61.85,61.86,31572.0,61.5707,61.6005,61.521,61.5309,31572.0
2024-12-12 14:50:00,61.86,61.9,61.8,61.87,32105.0,61.5309,61.5707,61.4712,61.5409,32105.0
2024-12-12 14:55:00,61.88,61.93,61.87,61.88,20707.0,61.5508,61.6005,61.5409,61.5508,20707.0
2024-12-12 15:00:00,61.87,61.89,61.7,61.73,31346.0,61.5409,61.5608,61.3718,61.4016,31346.0
2024-12-12 15:05:00,61.74,61.78,61.7,61.75,33714.0,61.4116,61.4513,61.3718,61.4215,33714.0
2024-12-12 15:10:00,61.75,61.77,61.68,61.69,25192.0,61.4215,61.4414,61.3519,61.3618,25192.0
2024-12-12 15:15:00,61.69,61.79,61.69,61.76,31338.0,61.3618,61.4613,61.3618,61.4314,31338.0
2024-12-12 15:20:00,61.75,61.83,61.74,61.76,43946.0,61.4215,61.5011,61.4116,61.4314,43946.0
2024-12-12 15:25:00,61.77,61.77,61.7,61.73,48474.0,61.4414,61.4414,61.3718,61.4016,48474.0
2024-12-12 15:30:00,61.74,62.01,61.74,61.98,69005.0,61.4116,61.6801,61.4116,61.6503,69005.0
2024-12-12 15:35:00,62.0,62.1,61.79,61.8,95695.0,61.6702,61.7696,61.4613,61.4712,95695.0
2024-12-12 15:40:00,61.8,61.8,61.6,61.7,100500.0,61.4712,61.4712,61.2723,61.3718,100500.0
2024-12-12 15:45:00,61.7,61.76,61.57,61.58,71538.0,61.3718,61.4314,61.2425,61.2524,71538.0
2024-12-12 15:50:00,61.58,61.64,61.47,61.47,148011.0,61.2524,61.3121,61.143,61.143,148011.0
2024-12-12 15:55:00,61.48,61.68,61.39,61.61,437237.0,61.1529,61.3519,61.0634,61.2822,437237.0
2024-12-13 09:30:00,62.29,62.29,61.2,61.28,133529.0,61.9586,61.9586,60.8744,60.954,133529.0
2024-12-13 09:35:00,61.32,61.36,60.94,61.28,75108.0,60.9938,61.0336,60.6158,60.954,75108.0
2024-12-13 09:40:00,61.28,61.37,61.18,61.3,34300.0,60.954,61.0435,60.8545,60.9739,34300.0
2024-12-13 09:45:00,61.3,61.48,61.26,61.27,60282.0,60.9739,61.1529,60.9341,60.9441,60282.0
2024-12-13 09:50:00,61.23,61.31,61.1,61.2,47735.0,60.9043,60.9838,60.775,60.8744,47735.0
2024-12-13 09:55:00,61.19,61.3,61.13,61.23,46977.0,60.8645,60.9739,60.8048,60.9043,46977.0
2024-12-13 10:00:00,61.22,61.47,61.21,61.25,83093.0,60.8943,61.143,60.8844,60.9242,83093.0
2024-12-13 10:05:00,61.25,61.39,61.2,61.35,41925.0,60.9242,61.0634,60.8744,61.0236,41925.0
2024-12-13 10:10:00,61.37,61.39,61.27,61.39,40126.0,61.0435,61.0634,60.9441,61.0634,40126.0
2024-12-13 10:15:00,61.39,61.43,61.27,61.29,35313.0,61.0634,61.1032,60.9441,60.9639,35313.0
2024-12-13 10:20:00,61.3,61.55,61.22,61.54,116325.0,60.9739,61.2226,60.8943,61.2126,116325.0
2024-12-13 10:25:00,61.54,61.61,61.43,61.47,58218.0,61.2126,61.2822,61.1032,61.143,58218.0
2024-12-13 10:30:00,61.47,61.57,61.45,61.51,52849.0,61.143,61.2425,61.1231,61.1828,52849.0
2024-12-13 10:35:00,61.5,61.57,61.49,61.51,35908.0,61.1728,61.2425,61.1629,61.1828,35908.0
2024-12-13 10:40:00,61.53,61.62,61.5,61.59,73019.0,61.2027,61.2922,61.1728,61.2624,73019.0
2024-12-13 10:45:00,61.58,61.73,61.57,61.61,37749.0,61.2524,61.4016,61.2425,61.2822,37749.0
2024-12-13 10:50:00,61.61,61.61,61.5,61.58,32603.0,61.2822,61.2822,61.1728,61.2524,32603.0
2024-12-13 10:55:00,61.58,61.59,61.43,61.43,31594.0,61.2524,61.2624,61.1032,61.1032,31594.0
2024-12-13 11:00:00,61.45,61.48,61.4,61.43,33991.0,61.1231,61.1529,61.0734,61.1032,33991.0
2024-12-13 11:05:00,61.44,61.48,61.35,61.47,44180.0,61.1131,61.1529,61.0236,61.143,44180.0
2024-12-13 11:10:00,61.48,61.53,61.46,61.5,26501.0,61.1529,61.2027,61.133,61.1728,26501.0
2024-12-13 11:15:00,61.51,61.6,61.46,61.53,25305.0,61.1828,61.2723,61.133,61.2027,25305.0
2024-12-13 11:20:00,61.51,61.64,61.51,61.63,28363.0,61.1828,61.3121,61.1828,61.3021,28363.0
2024-12-13 11:25:00,61.64,61.64,61.52,61.57,32965.0,61.3121,61.3121,61.1927,61.2425,32965.0
2024-12-13 11:30:00,61.57,61.63,61.55,61.6,21616.0,61.2425,61.3021,61.2226,61.2723,21616.0
2024-12-13 11:35:00,61.6,61.73,61.57,61.69,49372.0,61.2723,61.4016,61.2425,61.3618,49372.0
2024-12-13 11:40:00,61.69,61.69,61.56,61.56,31909.0,61.3618,61.3618,61.2325,61.2325,31909.0
2024-12-13 11:45:00,61.57,61.68,61.56,61.65,31201.0,61.2425,61.3519,61.2325,61.322,31201.0
2024-12-13 11:50:00,61.66,61.7,61.64,61.66,38288.0,61.332,61.3718,61.3121,61.332,38288.0
2024-12-13 11:55:00,61.66,61.68,61.56,61.61,28713.0,61.332,61.3519,61.2325,61.2822,28713.0
2024-12-13 12:00:00,61.59,61.62,61.53,61.54,12929.0,61.2624,61.2922,61.2027,61.2126,12929.0
2024-12-13 12:05:00,61.54,61.59,61.51,61.57,34340.0,61.2126,61.2624,61.1828,61.2425,34340.0
2024-12-13 12:10:00,61.57,61.63,61.52,61.58,36376.0,61.2425,61.3021,61.1927,61.2524,36376.0
2024-12-13 12:15:00,61.58,61.72,61.56,61.67,32830.0,61.2524,61.3917,61.2325,61.3419,32830.0
2024-12-13 12:20:00,61.67,61.67,61.59,61.62,19200.0,61.3419,61.3419,61.2624,61.2922,19200.0
2024-12-13 12:25:00,61.61,61.62,61.57,61.6,18539.0,61.2822,61.2922,61.2425,61.2723,18539.0
2024-12-13 12:30:00,61.59,61.61,61.56,61.56,19230.0,61.2624,61.2822,61.2325,61.2325,19230.0
2024-12-13 12:35:00,61.56,61.59,61.53,61.58,59003.0,61.2325,61.2624,61.2027,61.2524,59003.0
2024-12-13 12:40:00,61.58,61.58,61.5,61.53,62469.0,61.2524,61.2524,61.1728,61.2027,62469.0
2024-12-13 12:45:00,61.51,61.51,61.41,61.43,28350.0,61.1828,61.1828,61.0833,61.1032,28350.0
2024-12-13 12:50:00,61.43,61.49,61.4,61.47,20241.0,61.1032,61.1629,61.0734,61.143,20241.0
2024-12-13 12:55:00,61.47,61.5,61.46,61.49,19726.0,61.143,61.1728,61.133,61.1629,19726.0
2024-12-13 13:00:00,61.49,61.5,61.45,61.49,11055.0,61.1629,61.1728,61.1231,61.1629,11055.0
2024-12-13 13:05:00,61.49,61.49,61.42,61.45,16545.0,61.1629,61.1629,61.0933,61.1231,16545.0
2024-12-13 13:10:00,61.45,61.45,61.32,61.33,21084.0,61.1231,61.1231,60.9938,61.0037,21084.0
2024-12-13 13:15:00,61.33,61.42,61.33,61.41,24711.0,61.0037,61.0933,61.0037,61.0833,24711.0
2024-12-13 13:20:00,61.41,61.42,61.37,61.4,19344.0,61.0833,61.0933,61.0435,61.0734,19344.0
2024-12-13 13:25:00,61.4,61.45,61.38,61.42,25087.0,61.0734,61.1231,61.0535,61.0933,25087.0
2024-12-13 13:30:00,61.41,61.46,61.38,61.46,19163.0,61.0833,61.133,61.0535,61.133,19163.0
2024-12-13 13:35:00,61.46,61.46,61.38,61.43,19602.0,61.133,61.133,61.0535,61.1032,19602.0
2024-12-13 13:40:00,61.43,61.43,61.38,61.41,14122.0,61.1032,61.1032,61.0535,61.0833,14122.0
2024-12-13 13:45:00,61.41,61.43,61.35,61.39,23713.0,61.0833,61.1032,61.0236,61.0634,23713.0
2024-12-13 13:50:00,61.38,61.41,61.34,61.4,19303.0,61.0535,61.0833,61.0137,61.0734,19303.0
2024-12-13 13:55:00,61.4,61.46,61.32,61.36,27970.0,61.0734,61.133,60.9938,61.0336,27970.0
2024-12-13 14:00:00,61.36,61.38,61.27,61.36,21370.0,61.0336,61.0535,60.9441,61.0336,21370.0
2024-12-13 14:05:00,61.36,61.38,61.28,61.38,25239.0,61.0336,61.0535,60.954,61.0535,25239.0
2024-12-13 14:10:00,61.38,61.44,61.35,61.4,37290.0,61.0535,61.1131,61.0236,61.0734,37290.0
2024-12-13 14:15:00,61.41,61.49,61.4,61.46,26361.0,61.0833,61.1629,61.0734,61.133,26361.0
2024-12-13 14:20:00,61.46,61.5,61.43,61.47,22370.0,61.133,61.1728,61.1032,61.143,22370.0
2024-12-13 14:25:00,61.48,61.48,61.39,61.4,14801.0,61.1529,61.1529,61.0634,61.0734,14801.0
2024-12-13 14:30:00,61.4,61.47,61.39,61.45,18151.0,61.0734,61.143,61.0634,61.1231,18151.0
2024-12-13 14:35:00,61.45,61.47,61.44,61.46,11039.0,61.1231,61.143,61.1131,61.133,11039.0
2024-12-13 14:40:00,61.46,61.46,61.38,61.4,21658.0,61.133,61.133,61.0535,61.0734,21658.0
2024-12-13 14:45:00,61.39,61.43,61.35,61.38,23825.0,61.0634,61.1032,61.0236,61.0535,23825.0
2024-12-13 14:50:00,61.39,61.44,61.34,61.42,39592.0,61.0634,61.1131,61.0137,61.0933,39592.0
2024-12-13 14:55:00,61.43,61.44,61.4,61.41,18537.0,61.1032,61.1131,61.0734,61.0833,18537.0
2024-12-13 15:00:00,61.41,61.47,61.37,61.47,38099.0,61.0833,61.143,61.0435,61.143,38099.0
2024-12-13 15:05:00,61.47,61.49,61.43,61.47,22681.0,61.143,61.1629,61.1032,61.143,22681.0
2024-12-13 15:10:00,61.47,61.66,61.46,61.59,82148.0,61.143,61.332,61.133,61.2624,82148.0
2024-12-13 15:15:00,61.59,61.66,61.58,61.61,25284.0,61.2624,61.332,61.2524,61.2822,25284.0
2024-12-13 15:20:00,61.61,61.61,61.46,61.51,55565.0,61.2822,61.2822,61.133,61.1828,55565.0
2024-12-13 15:25:00,61.52,61.53,61.42,61.44,29959.0,61.1927,61.2027,61.0933,61.1131,29959.0
2024-12-13 15:30:00,61.43,61.53,61.38,61.53,50662.0,61.1032,61.2027,61.0535,61.2027,50662.0
2024-12-13 15:35:00,61.54,61.57,61.51,61.54,26646.0,61.2126,61.2425,61.1828,61.2126,26646.0
2024-12-13 15:40:00,61.53,61.54,61.46,61.5,41754.0,61.2027,61.2126,61.133,61.1728,41754.0
2024-12-13 15:45:00,61.5,61.61,61.49,61.53,72939.0,61.1728,61.2822,61.1629,61.2027,72939.0
2024-12-13 15:50:00,61.54,61.58,61.4,61.41,95350.0,61.2126,61.2524,61.0734,61.0833,95350.0
2024-12-13 15:55:00,61.41,61.53,61.34,61.53,375103.0,61.0833,61.2027,61.0137,61.2027,375103.0
2024-12-16 09:30:00,61.42,61.56,61.05,61.13,141478.0,61.0933,61.2325,60.7252,60.8048,141478.0
2024-12-16 09:35:00,61.17,61.39,61.08,61.21,47893.0,60.8446,61.0634,60.7551,60.8844,47893.0
2024-12-16 09:40:00,61.21,61.37,61.12,61.21,38724.0,60.8844,61.0435,60.7949,60.8844,38724.0
2024-12-16 09:45:00,61.21,61.43,61.18,61.43,47369.0,60.8844,61.1032,60.8545,61.1032,47369.0
2024-12-16 09:50:00,61.41,61.55,61.35,61.53,45725.0,61.0833,61.2226,61.0236,61.2027,45725.0
2024-12-16 09:55:00,61.52,61.52,61.35,61.38,36278.0,61.1927,61.1927,61.0236,61.0535,36278.0
2024-12-16 10:00:00,61.39,61.68,61.39,61.66,58911.0,61.0634,61.3519,61.0634,61.332,58911.0
2024-12-16 10:05:00,61.66,61.67,61.56,61.62,37276.0,61.332,61.3419,61.2325,61.2922,37276.0
2024-12-16 10:10:00,61.61,61.62,61.41,61.42,31126.0,61.2822,61.2922,61.0833,61.0933,31126.0
2024-12-16 10:15:00,61.42,61.51,61.38,61.4,39058.0,61.0933,61.1828,61.0535,61.0734,39058.0
2024-12-16 10:20:00,61.39,61.52,61.38,61.48,34535.0,61.0634,61.1927,61.0535,61.1529,34535.0
2024-12-16 10:25:00,61.46,61.69,61.45,61.68,82007.0,61.133,61.3618,61.1231,61.3519,82007.0
2024-12-16 10:30:00,61.69,61.81,61.66,61.8,30030.0,61.3618,61.4812,61.332,61.4712,30030.0
2024-12-16 10:35:00,61.8,61.8,61.61,61.61,42319.0,61.4712,61.4712,61.2822,61.2822,42319.0
2024-12-16 10:40:00,61.63,61.74,61.56,61.58,21202.0,61.3021,61.4116,61.2325,61.2524,21202.0
2024-12-16 10:45:00,61.58,61.6,61.46,61.52,21571.0,61.2524,61.2723,61.133,61.1927,21571.0
2024-12-16 10:50:00,61.51,61.56,61.49,61.51,23117.0,61.1828,61.2325,61.1629,61.1828,23117.0
2024-12-16 10:55:00,61.52,61.53,61.42,61.42,32184.0,61.1927,61.2027,61.0933,61.0933,32184.0
2024-12-16 11:00:00,61.43,61.44,61.33,61.4,37188.0,61.1032,61.1131,61.0037,61.0734,37188.0
2024-12-16 11:05:00,61.41,61.5,61.41,61.49,20389.0,61.0833,61.1728,61.0833,61.1629,20389.0
2024-12-16 11:10:00,61.49,61.57,61.47,61.55,27208.0,61.1629,61.2425,61.143,61.2226,27208.0
2024-12-16 11:15:00,61.55,61.56,61.49,61.55,24262.0,61.2226,61.2325,61.1629,61.2226,24262.0
2024-12-16 11:20:00,61.55,61.58,61.45,61.46,14862.0,61.2226,61.2524,61.1231,61.133,14862.0
2024-12-16 11:25:00,61.47,61.65,61.43,61.62,45761.0,61.143,61.322,61.1032,61.2922,45761.0
2024-12-16 11:30:00,61.64,61.8,61.63,61.76,38828.0,61.3121,61.4712,61.3021,61.4314,38828.0
2024-12-16 11:35:00,61.76,61.78,61.69,61.71,47395.0,61.4314,61.4513,61.3618,61.3817,47395.0
2024-12-16 11:40:00,61.7,61.77,61.45,61.51,62998.0,61.3718,61.4414,61.1231,61.1828,62998.0
2024-12-16 11:45:00,61.51,61.58,61.42,61.44,56228.0,61.1828,61.2524,61.0933,61.1131,56228.0
2024-12-16 11:50:00,61.43,61.55,61.42,61.52,24175.0,61.1032,61.2226,61.0933,61.1927,24175.0
2024-12-16 11:55:00,61.52,61.52,61.47,61.5,14367.0,61.1927,61.1927,61.143,61.1728,14367.0
2024-12-16 12:00:00,61.49,61.49,61.42,61.42,19041.0,61.1629,61.1629,61.0933,61.0933,19041.0
2024-12-16 12:05:00,61.41,61.55,61.41,61.53,21097.0,61.0833,61.2226,61.0833,61.2027,21097.0
2024-12-16 12:10:00,61.52,61.58,61.51,61.53,17635.0,61.1927,61.2524,61.1828,61.2027,17635.0
2024-12-16 12:15:00,61.52,61.57,61.48,61.56,27979.0,61.1927,61.2425,61.1529,61.2325,27979.0
2024-12-16 12:20:00,61.55,61.57,61.46,61.47,20239.0,61.2226,61.2425,61.133,61.143,20239.0
2024-12-16 12:25:00,61.48,61.5,61.45,61.46,23504.0,61.1529,61.1728,61.1231,61.133,23504.0
2024-12-16 12:30:00,61.46,61.48,61.41,61.42,22012.0,61.133,61.1529,61.0833,61.0933,22012.0
2024-12-16 12:35:00,61.42,61.46,61.41,61.43,18450.0,61.0933,61.133,61.0833,61.1032,18450.0
2024-12-16 12:40:00,61.42,61.52,61.4,61.46,40801.0,61.0933,61.1927,61.0734,61.133,40801.0
2024-12-16 12:45:00,61.45,61.47,61.4,61.43,28794.0,61.1231,61.143,61.0734,61.1032,28794.0
2024-12-16 12:50:00,61.43,61.44,61.33,61.34,19759.0,61.1032,61.1131,61.0037,61.0137,19759.0
2024-12-16 12:55:00,61.34,61.45,61.33,61.43,18844.0,61.0137,61.1231,61.0037,61.1032,18844.0
2024-12-16 13:00:00,61.42,61.44,61.33,61.37,29966.0,61.0933,61.1131,61.0037,61.0435,29966.0
2024-12-16 13:05:00,61.37,61.39,61.35,61.39,17892.0,61.0435,61.0634,61.0236,61.0634,17892.0
2024-12-16 13:10:00,61.39,61.52,61.38,61.45,28215.0,61.0634,61.1927,61.0535,61.1231,28215.0
2024-12-16 13:15:00,61.46,61.53,61.45,61.52,22688.0,61.133,61.2027,61.1231,61.1927,22688.0
2024-12-16 13:20:00,61.52,61.52,61.43,61.48,36491.0,61.1927,61.1927,61.1032,61.1529,36491.0
2024-12-16 13:25:00,61.48,61.48,61.4,61.47,14058.0,61.1529,61.1529,61.0734,61.143,14058.0
2024-12-16 13:30:00,61.46,61.48,61.43,61.46,23259.0,61.133,61.1529,61.1032,61.133,23259.0
2024-12-16 13:35:00,61.45,61.49,61.42,61.45,35967.0,61.1231,61.1629,61.0933,61.1231,35967.0
2024-12-16 13:40:00,61.45,61.48,61.42,61.48,10761.0,61.1231,61.1529,61.0933,61.1529,10761.0
2024-12-16 13:45:00,61.47,61.47,61.37,61.38,20617.0,61.143,61.143,61.0435,61.0535,20617.0
2024-12-16 13:50:00,61.39,61.4,61.3,61.32,21911.0,61.0634,61.0734,60.9739,60.9938,21911.0
2024-12-16 13:55:00,61.3,61.31,61.24,61.27,20692.0,60.9739,60.9838,60.9142,60.9441,20692.0
2024-12-16 14:00:00,61.27,61.29,61.24,61.27,17105.0,60.9441,60.9639,60.9142,60.9441,17105.0
2024-12-16 14:05:00,61.26,61.29,61.25,61.26,13818.0,60.9341,60.9639,60.9242,60.9341,13818.0
2024-12-16 14:10:00,61.26,61.28,61.22,61.23,20905.0,60.9341,60.954,60.8943,60.9043,20905.0
2024-12-16 14:15:00,61.23,61.29,61.21,61.29,25455.0,60.9043,60.9639,60.8844,60.9639,25455.0
2024-12-16 14:20:00,61.29,61.29,61.24,61.27,11797.0,60.9639,60.9639,60.9142,60.9441,11797.0
2024-12-16 14:25:00,61.25,61.27,61.19,61.19,18841.0,60.9242,60.9441,60.8645,60.8645,18841.0
2024-12-16 14:30:00,61.21,61.21,61.1,61.13,24921.0,60.8844,60.8844,60.775,60.8048,24921.0
2024-12-16 14:35:00,61.13,61.14,61.12,61.13,13603.0,60.8048,60.8147,60.7949,60.8048,13603.0
2024-12-16 14:40:00,61.13,61.14,61.08,61.11,27272.0,60.8048,60.8147,60.7551,60.7849,27272.0
2024-12-16 14:45:00,61.1,61.11,61.05,61.09,33745.0,60.775,60.7849,60.7252,60.765,33745.0
2024-12-16 14:50:00,61.1,61.14,61.07,61.14,17014.0,60.775,60.8147,60.7451,60.8147,17014.0
2024-12-16 14:55:00,61.14,61.18,61.12,61.14,32516.0,60.8147,60.8545,60.7949,60.8147,32516.0
2024-12-16 15:00:00,61.16,61.17,61.08,61.09,27811.0,60.8346,60.8446,60.7551,60.765,27811.0
2024-12-16 15:05:00,61.07,61.09,61.0,61.02,59314.0,60.7451,60.765,60.6755,60.6954,59314.0
2024-12-16 15:10:00,61.02,61.05,60.96,60.96,84130.0,60.6954,60.7252,60.6357,60.6357,84130.0
2024-12-16 15:15:00,60.97,60.99,60.91,60.97,37732.0,60.6456,60.6655,60.586,60.6456,37732.0
2024-12-16 15:20:00,60.96,60.97,60.8,60.8,42876.0,60.6357,60.6456,60.4766,60.4766,42876.0
2024-12-16 15:25:00,60.81,60.83,60.77,60.78,40002.0,60.4865,60.5064,60.4467,60.4567,40002.0
2024-12-16 15:30:00,60.77,60.79,60.71,60.74,83948.0,60.4467,60.4666,60.387,60.4169,83948.0
2024-12-16 15:35:00,60.75,60.77,60.65,60.67,60097.0,60.4268,60.4467,60.3274,60.3472,60097.0
2024-12-16 15:40:00,60.67,60.67,60.57,60.6,77632.0,60.3472,60.3472,60.2478,60.2776,77632.0
2024-12-16 15:45:00,60.62,60.75,60.59,60.6,94597.0,60.2975,60.4268,60.2677,60.2776,94597.0
2024-12-16 15:50:00,60.6,60.69,60.54,60.63,123257.0,60.2776,60.3671,60.2179,60.3075,123257.0
2024-12-16 15:55:00,60.63,61.07,60.62,61.06,490763.0,60.3075,60.7451,60.2975,60.7352,490763.0
2024-12-17 09:30:00,60.84,60.99,60.6,60.86,155763.0,60.5163,60.6655,60.2776,60.5362,155763.0
2024-12-17 09:35:00,60.78,61.02,60.78,60.91,72658.0,60.4567,60.6954,60.4567,60.586,72658.0
2024-12-17 09:40:00,60.9,61.11,60.59,60.64,57730.0,60.576,60.7849,60.2677,60.3174,57730.0
2024-12-17 09:45:00,60.64,60.86,60.57,60.7,51067.0,60.3174,60.5362,60.2478,60.3771,51067.0
2024-12-17 09:50:00,60.68,60.7,60.53,60.6,61589.0,60.3572,60.3771,60.208,60.2776,61589.0
2024-12-17 09:55:00,60.59,60.84,60.51,60.79,41973.0,60.2677,60.5163,60.1881,60.4666,41973.0
2024-12-17 10:00:00,60.79,60.88,60.65,60.67,44247.0,60.4666,60.5561,60.3274,60.3472,44247.0
2024-12-17 10:05:00,60.65,60.89,60.63,60.85,43238.0,60.3274,60.5661,60.3075,60.5263,43238.0
2024-12-17 10:10:00,60.85,60.89,60.69,60.77,85399.0,60.5263,60.5661,60.3671,60.4467,85399.0
2024-12-17 10:15:00,60.76,60.77,60.55,60.55,50785.0,60.4368,60.4467,60.2279,60.2279,50785.0
2024-12-17 10:20:00,60.55,60.94,60.54,60.93,55043.0,60.2279,60.6158,60.2179,60.6059,55043.0
2024-12-17 10:25:00,60.93,60.96,60.84,60.85,30623.0,60.6059,60.6357,60.5163,60.5263,30623.0
2024-12-17 10:30:00,60.86,60.88,60.75,60.76,27592.0,60.5362,60.5561,60.4268,60.4368,27592.0
2024-12-17 10:35:00,60.76,60.77,60.58,60.66,72047.0,60.4368,60.4467,60.2577,60.3373,72047.0
2024-12-17 10:40:00,60.63,60.87,60.62,60.87,53355.0,60.3075,60.5462,60.2975,60.5462,53355.0
2024-12-17 10:45:00,60.87,60.99,60.86,60.96,36165.0,60.5462,60.6655,60.5362,60.6357,36165.0
2024-12-17 10:50:00,60.95,60.96,60.85,60.85,21390.0,60.6258,60.6357,60.5263,60.5263,21390.0
2024-12-17 10:55:00,60.88,60.94,60.81,60.83,17787.0,60.5561,60.6158,60.4865,60.5064,17787.0
2024-12-17 11:00:00,60.82,60.95,60.82,60.93,24614.0,60.4964,60.6258,60.4964,60.6059,24614.0
2024-12-17 11:05:00,60.92,60.95,60.85,60.91,19656.0,60.5959,60.6258,60.5263,60.586,19656.0
2024-12-17 11:10:00,60.9,61.0,60.89,60.95,33701.0,60.576,60.6755,60.5661,60.6258,33701.0
2024-12-17 11:15:00,60.95,60.98,60.82,60.84,22168.0,60.6258,60.6556,60.4964,60.5163,22168.0
2024-12-17 11:20:00,60.85,60.91,60.82,60.86,9583.0,60.5263,60.586,60.4964,60.5362,9583.0
2024-12-17 11:25:00,60.84,60.9,60.82,60.9,21243.0,60.5163,60.576,60.4964,60.576,21243.0
2024-12-17 11:30:00,60.88,61.04,60.81,61.02,28438.0,60.5561,60.7153,60.4865,60.6954,28438.0
2024-12-17 11:35:00,61.0,61.04,60.97,61.04,15057.0,60.6755,60.7153,60.6456,60.7153,15057.0
2024-12-17 11:40:00,61.04,61.06,60.97,61.0,11914.0,60.7153,60.7352,60.6456,60.6755,11914.0
2024-12-17 11:45:00,61.0,61.02,60.96,60.98,51426.0,60.6755,60.6954,60.6357,60.6556,51426.0
2024-12-17 11:50:00,60.98,61.08,60.98,61.02,16877.0,60.6556,60.7551,60.6556,60.6954,16877.0
2024-12-17 11:55:00,61.01,61.02,60.93,60.97,20771.0,60.6854,60.6954,60.6059,60.6456,20771.0
2024-12-17 12:00:00,60.98,61.08,60.96,61.02,17034.0,60.6556,60.7551,60.6357,60.6954,17034.0
2024-12-17 12:05:00,61.02,61.08,60.98,61.05,31571.0,60.6954,60.7551,60.6556,60.7252,31571.0
2024-12-17 12:10:00,61.05,61.1,60.97,61.04,20156.0,60.7252,60.775,60.6456,60.7153,20156.0
2024-12-17 12:15:00,61.04,61.17,61.03,61.13,22056.0,60.7153,60.8446,60.7053,60.8048,22056.0
2024-12-17 12:20:00,61.14,61.29,61.1,61.19,45703.0,60.8147,60.9639,60.775,60.8645,45703.0
2024-12-17 12:25:00,61.2,61.24,61.17,61.2,29264.0,60.8744,60.9142,60.8446,60.8744,29264.0
2024-12-17 12:30:00,61.2,61.2,61.05,61.14,54677.0,60.8744,60.8744,60.7252,60.8147,54677.0
2024-12-17 12:35:00,61.14,61.15,61.09,61.12,13816.0,60.8147,60.8247,60.765,60.7949,13816.0
2024-12-17 12:40:00,61.13,61.2,61.12,61.19,23958.0,60.8048,60.8744,60.7949,60.8645,23958.0
2024-12-17 12:45:00,61.19,61.19,61.06,61.09,12442.0,60.8645,60.8645,60.7352,60.765,12442.0
2024-12-17 12:50:00,61.09,61.12,61.07,61.1,20201.0,60.765,60.7949,60.7451,60.775,20201.0
2024-12-17 12:55:00,61.1,61.13,61.04,61.07,21457.0,60.775,60.8048,60.7153,60.7451,21457.0
2024-12-17 13:00:00,61.05,61.07,60.89,60.9,27687.0,60.7252,60.7451,60.5661,60.576,27687.0
2024-12-17 13:05:00,60.9,60.92,60.87,60.88,13225.0,60.576,60.5959,60.5462,60.5561,13225.0
2024-12-17 13:10:00,60.87,60.91,60.83,60.83,13272.0,60.5462,60.586,60.5064,60.5064,13272.0
2024-12-17 13:15:00,60.84,60.86,60.75,60.76,19674.0,60.5163,60.5362,60.4268,60.4368,19674.0
2024-12-17 13:20:00,60.75,60.81,60.72,60.75,14977.0,60.4268,60.4865,60.397,60.4268,14977.0
2024-12-17 13:25:00,60.75,60.77,60.71,60.75,18495.0,60.4268,60.4467,60.387,60.4268,18495.0
2024-12-17 13:30:00,60.76,60.79,60.74,60.78,15255.0,60.4368,60.4666,60.4169,60.4567,15255.0
2024-12-17 13:35:00,60.79,60.79,60.72,60.72,15412.0,60.4666,60.4666,60.397,60.397,15412.0
2024-12-17 13:40:00,60.73,60.81,60.72,60.73,20570.0,60.4069,60.4865,60.397,60.4069,20570.0
2024-12-17 13:45:00,60.75,60.78,60.74,60.76,13739.0,60.4268,60.4567,60.4169,60.4368,13739.0
2024-12-17 13:50:00,60.76,60.82,60.76,60.78,18035.0,60.4368,60.4964,60.4368,60.4567,18035.0
2024-12-17 13:55:00,60.78,60.82,60.76,60.77,15436.0,60.4567,60.4964,60.4368,60.4467,15436.0
2024-12-17 14:00:00,60.78,60.89,60.71,60.73,115563.0,60.4567,60.5661,60.387,60.4069,115563.0
2024-12-17 14:05:00,60.73,60.77,60.67,60.68,34988.0,60.4069,60.4467,60.3472,60.3572,34988.0
2024-12-17 14:10:00,60.68,60.72,60.57,60.61,45972.0,60.3572,60.397,60.2478,60.2876,45972.0
2024-12-17 14:15:00,60.62,60.64,60.56,60.6,73752.0,60.2975,60.3174,60.2378,60.2776,73752.0
2024-12-17 14:20:00,60.6,60.6,60.45,60.49,65514.0,60.2776,60.2776,60.1284,60.1682,65514.0
2024-12-17 14:25:00,60.49,60.55,60.48,60.49,38921.0,60.1682,60.2279,60.1583,60.1682,38921.0
2024-12-17 14:30:00,60.49,60.51,60.47,60.48,21306.0,60.1682,60.1881,60.1483,60.1583,21306.0
2024-12-17 14:35:00,60.48,60.61,60.47,60.58,15587.0,60.1583,60.2876,60.1483,60.2577,15587.0
2024-12-17 14:40:00,60.57,60.66,60.54,60.63,16755.0,60.2478,60.3373,60.2179,60.3075,16755.0
2024-12-17 14:45:00,60.63,60.68,60.56,60.56,19024.0,60.3075,60.3572,60.2378,60.2378,19024.0
2024-12-17 14:50:00,60.57,60.63,60.55,60.58,27729.0,60.2478,60.3075,60.2279,60.2577,27729.0
2024-12-17 14:55:00,60.58,60.58,60.51,60.55,20299.0,60.2577,60.2577,60.1881,60.2279,20299.0
2024-12-17 15:00:00,60.55,60.6,60.54,60.55,26832.0,60.2279,60.2776,60.2179,60.2279,26832.0
2024-12-17 15:05:00,60.55,60.6,60.55,60.57,25885.0,60.2279,60.2776,60.2279,60.2478,25885.0
2024-12-17 15:10:00,60.57,60.61,60.51,60.59,39841.0,60.2478,60.2876,60.1881,60.2677,39841.0
2024-12-17 15:15:00,60.59,60.6,60.56,60.58,20697.0,60.2677,60.2776,60.2378,60.2577,20697.0
2024-12-17 15:20:00,60.57,60.6,60.51,60.57,34746.0,60.2478,60.2776,60.1881,60.2478,34746.0
2024-12-17 15:25:00,60.58,60.68,60.57,60.66,62246.0,60.2577,60.3572,60.2478,60.3373,62246.0
2024-12-17 15:30:00,60.68,60.68,60.6,60.64,34154.0,60.3572,60.3572,60.2776,60.3174,34154.0
2024-12-17 15:35:00,60.65,60.72,60.61,60.63,40679.0,60.3274,60.397,60.2876,60.3075,40679.0
2024-12-17 15:40:00,60.63,60.73,60.62,60.72,36524.0,60.3075,60.4069,60.2975,60.397,36524.0
2024-12-17 15:45:00,60.72,60.74,60.56,60.65,62045.0,60.397,60.4169,60.2378,60.3274,62045.0
2024-12-17 15:50:00,60.67,60.82,60.65,60.79,110302.0,60.3472,60.4964,60.3274,60.4666,110302.0
2024-12-17 15:55:00,60.79,60.83,60.7,60.8,335722.0,60.4666,60.5064,60.3771,60.4766,335722.0
2024-12-18 09:30:00,60.98,61.24,60.74,61.1,144219.0,60.6556,60.9142,60.4169,60.775,144219.0
2024-12-18 09:35:00,61.14,61.66,61.14,61.65,52650.0,60.8147,61.332,60.8147,61.322,52650.0
2024-12-18 09:40:00,61.66,61.94,61.57,61.93,76211.0,61.332,61.6105,61.2425,61.6005,76211.0
2024-12-18 09:45:00,61.92,61.98,61.79,61.83,48063.0,61.5906,61.6503,61.4613,61.5011,48063.0
2024-12-18 09:50:00,61.81,61.92,61.65,61.73,54200.0,61.4812,61.5906,61.322,61.4016,54200.0
2024-12-18 09:55:00,61.76,61.85,61.67,61.76,57025.0,61.4314,61.521,61.3419,61.4314,57025.0
2024-12-18 10:00:00,61.73,61.85,61.63,61.73,41079.0,61.4016,61.521,61.3021,61.4016,41079.0
2024-12-18 10:05:00,61.76,61.85,61.69,61.74,39267.0,61.4314,61.521,61.3618,61.4116,39267.0
2024-12-18 10:10:00,61.74,61.76,61.53,61.55,26378.0,61.4116,61.4314,61.2027,61.2226,26378.0
2024-12-18 10:15:00,61.56,61.56,61.43,61.52,54293.0,61.2325,61.2325,61.1032,61.1927,54293.0
2024-12-18 10:20:00,61.5,61.53,61.41,61.48,104484.0,61.1728,61.2027,61.0833,61.1529,104484.0
2024-12-18 10:25:00,61.5,61.56,61.43,61.54,38928.0,61.1728,61.2325,61.1032,61.2126,38928.0
2024-12-18 10:30:00,61.54,61.82,61.53,61.79,38473.0,61.2126,61.4911,61.2027,61.4613,38473.0
2024-12-18 10:35:00,61.8,61.89,61.74,61.89,31892.0,61.4712,61.5608,61.4116,61.5608,31892.0
2024-12-18 10:40:00,61.88,61.89,61.71,61.79,22270.0,61.5508,61.5608,61.3817,61.4613,22270.0
2024-12-18 10:45:00,61.78,61.88,61.77,61.84,23566.0,61.4513,61.5508,61.4414,61.511,23566.0
2024-12-18 10:50:00,61.83,61.85,61.71,61.78,18054.0,61.5011,61.521,61.3817,61.4513,18054.0
2024-12-18 10:55:00,61.76,61.83,61.74,61.78,15330.0,61.4314,61.5011,61.4116,61.4513,15330.0
2024-12-18 11:00:00,61.78,61.93,61.78,61.88,38681.0,61.4513,61.6005,61.4513,61.5508,38681.0
2024-12-18 11:05:00,61.87,61.87,61.79,61.81,13586.0,61.5409,61.5409,61.4613,61.4812,13586.0
2024-12-18 11:10:00,61.81,61.9,61.75,61.83,22190.0,61.4812,61.5707,61.4215,61.5011,22190.0
2024-12-18 11:15:00,61.8,61.8,61.61,61.63,86288.0,61.4712,61.4712,61.2822,61.3021,86288.0
2024-12-18 11:20:00,61.64,61.7,61.59,61.6,23011.0,61.3121,61.3718,61.2624,61.2723,23011.0
2024-12-18 11:25:00,61.59,61.7,61.59,61.67,24673.0,61.2624,61.3718,61.2624,61.3419,24673.0
2024-12-18 11:30:00,61.66,61.69,61.63,61.68,9084.0,61.332,61.3618,61.3021,61.3519,9084.0
2024-12-18 11:35:00,61.69,61.72,61.67,61.7,13297.0,61.3618,61.3917,61.3419,61.3718,13297.0
2024-12-18 11:40:00,61.67,61.67,61.46,61.48,47109.0,61.3419,61.3419,61.133,61.1529,47109.0
2024-12-18 11:45:00,61.5,61.59,61.49,61.53,35165.0,61.1728,61.2624,61.1629,61.2027,35165.0
2024-12-18 11:50:00,61.55,61.55,61.5,61.53,9769.0,61.2226,61.2226,61.1728,61.2027,9769.0
2024-12-18 11:55:00,61.51,61.53,61.34,61.35,16370.0,61.1828,61.2027,61.0137,61.0236,16370.0
2024-12-18 12:00:00,61.37,61.37,61.2,61.25,26759.0,61.0435,61.0435,60.8744,60.9242,26759.0
2024-12-18 12:05:00,61.26,61.29,61.21,61.23,46051.0,60.9341,60.9639,60.8844,60.9043,46051.0
2024-12-18 12:10:00,61.23,61.27,61.17,61.27,17546.0,60.9043,60.9441,60.8446,60.9441,17546.0
2024-12-18 12:15:00,61.25,61.43,61.24,61.39,27758.0,60.9242,61.1032,60.9142,61.0634,27758.0
2024-12-18 12:20:00,61.4,61.46,61.37,61.43,25546.0,61.0734,61.133,61.0435,61.1032,25546.0
2024-12-18 12:25:00,61.41,61.48,61.4,61.41,23655.0,61.0833,61.1529,61.0734,61.0833,23655.0
2024-12-18 12:30:00,61.41,61.57,61.39,61.55,59923.0,61.0833,61.2425,61.0634,61.2226,59923.0
2024-12-18 12:35:00,61.57,61.61,61.53,61.56,21724.0,61.2425,61.2822,61.2027,61.2325,21724.0
2024-12-18 12:40:00,61.55,61.61,61.48,61.48,13221.0,61.2226,61.2822,61.1529,61.1529,13221.0
2024-12-18 12:45:00,61.46,61.49,61.43,61.47,16957.0,61.133,61.1629,61.1032,61.143,16957.0
2024-12-18 12:50:00,61.47,61.47,61.31,61.4,13217.0,61.143,61.143,60.9838,61.0734,13217.0
2024-12-18 12:55:00,61.41,61.41,61.33,61.39,10067.0,61.0833,61.0833,61.0037,61.0634,10067.0
2024-12-18 13:00:00,61.39,61.4,61.32,61.35,14879.0,61.0634,61.0734,60.9938,61.0236,14879.0
2024-12-18 13:05:00,61.36,61.42,61.34,61.38,12544.0,61.0336,61.0933,61.0137,61.0535,12544.0
2024-12-18 13:10:00,61.39,61.39,61.3,61.37,12869.0,61.0634,61.0634,60.9739,61.0435,12869.0
2024-12-18 13:15:00,61.36,61.41,61.36,61.37,8702.0,61.0336,61.0833,61.0336,61.0435,8702.0
2024-12-18 13:20:00,61.38,61.38,61.3,61.31,10310.0,61.0535,61.0535,60.9739,60.9838,10310.0
2024-12-18 13:25:00,61.32,61.36,61.31,61.35,10044.0,60.9938,61.0336,60.9838,61.0236,10044.0
2024-12-18 13:30:00,61.36,61.38,61.34,61.36,9166.0,61.0336,61.0535,61.0137,61.0336,9166.0
2024-12-18 13:35:00,61.37,61.39,61.34,61.34,6506.0,61.0435,61.0634,61.0137,61.0137,6506.0
2024-12-18 13:40:00,61.33,61.42,61.31,61.4,30137.0,61.0037,61.0933,60.9838,61.0734,30137.0
2024-12-18 13:45:00,61.41,61.47,61.31,61.34,63410.0,61.0833,61.143,60.9838,61.0137,63410.0
2024-12-18 13:50:00,61.34,61.37,61.3,61.3,13986.0,61.0137,61.0435,60.9739,60.9739,13986.0
2024-12-18 13:55:00,61.28,61.34,61.25,61.29,14500.0,60.954,61.0137,60.9242,60.9639,14500.0
2024-12-18 14:00:00,61.26,61.31,61.04,61.1,52131.0,60.9341,60.9838,60.7153,60.775,52131.0
2024-12-18 14:05:00,61.1,61.1,60.74,60.77,72211.0,60.775,60.775,60.4169,60.4467,72211.0
2024-12-18 14:10:00,60.8,60.8,60.62,60.69,36706.0,60.4766,60.4766,60.2975,60.3671,36706.0
2024-12-18 14:15:00,60.73,60.75,60.61,60.7,30692.0,60.4069,60.4268,60.2876,60.3771,30692.0
2024-12-18 14:20:00,60.69,60.96,60.69,60.96,25644.0,60.3671,60.6357,60.3671,60.6357,25644.0
2024-12-18 14:25:00,60.99,61.11,60.94,60.94,60347.0,60.6655,60.7849,60.6158,60.6158,60347.0
2024-12-18 14:30:00,60.96,61.07,60.82,60.94,80403.0,60.6357,60.7451,60.4964,60.6158,80403.0
2024-12-18 14:35:00,61.0,61.02,60.7,60.7,43084.0,60.6755,60.6954,60.3771,60.3771,43084.0
2024-12-18 14:40:00,60.69,60.83,60.6,60.61,46975.0,60.3671,60.5064,60.2776,60.2876,46975.0
2024-12-18 14:45:00,60.6,60.69,60.4,60.47,35961.0,60.2776,60.3671,60.0787,60.1483,35961.0
2024-12-18 14:50:00,60.49,60.54,60.22,60.23,72061.0,60.1682,60.2179,59.8996,59.9096,72061.0
2024-12-18 14:55:00,60.23,60.27,59.88,59.98,156479.0,59.9096,59.9494,59.5614,59.6609,156479.0
2024-12-18 15:00:00,59.99,60.05,59.77,59.77,47212.0,59.6709,59.7305,59.452,59.452,47212.0
2024-12-18 15:05:00,59.77,59.8,59.55,59.6,178902.0,59.452,59.4819,59.2332,59.2829,178902.0
2024-12-18 15:10:00,59.59,59.59,59.19,59.24,131426.0,59.273,59.273,58.8751,58.9249,131426.0
2024-12-18 15:15:00,59.22,59.3,59.05,59.28,146799.0,58.905,58.9845,58.7359,58.9646,146799.0
2024-12-18 15:20:00,59.29,59.68,59.23,59.55,77173.0,58.9746,59.3625,58.9149,59.2332,77173.0
2024-12-18 15:25:00,59.55,59.61,59.2,59.21,73033.0,59.2332,59.2929,58.8851,58.895,73033.0
2024-12-18 15:30:00,59.21,59.49,59.21,59.42,122171.0,58.895,59.1735,58.895,59.1039,122171.0
2024-12-18 15:35:00,59.44,59.46,58.76,58.76,150826.0,59.1238,59.1437,58.4474,58.4474,150826.0
2024-12-18 15:40:00,58.75,58.8,58.37,58.41,152482.0,58.4375,58.4872,58.0595,58.0993,152482.0
2024-12-18 15:45:00,58.39,58.81,58.31,58.81,210645.0,58.0794,58.4971,57.9998,58.4971,210645.0
2024-12-18 15:50:00,58.81,59.32,58.81,59.24,314625.0,58.4971,59.0044,58.4971,58.9249,314625.0
2024-12-18 15:55:00,59.24,59.24,58.84,58.88,718002.0,58.9249,58.9249,58.527,58.5668,718002.0
2024-12-19 09:30:00,59.69,60.23,59.63,59.98,128830.0,59.3725,59.9096,59.3128,59.6609,128830.0
2024-12-19 09:35:00,59.98,60.18,59.79,60.09,65048.0,59.6609,59.8599,59.4719,59.7703,65048.0
2024-12-19 09:40:00,60.09,60.44,59.96,60.11,68690.0,59.7703,60.1185,59.641,59.7902,68690.0
2024-12-19 09:45:00,60.1,60.18,59.77,59.78,99968.0,59.7803,59.8599,59.452,59.462,99968.0
2024-12-19 09:50:00,59.8,59.86,59.66,59.69,37724.0,59.4819,59.5416,59.3426,59.3725,37724.0
2024-12-19 09:55:00,59.72,59.78,59.53,59.57,39719.0,59.4023,59.462,59.2133,59.2531,39719.0
2024-12-19 10:00:00,59.63,59.7,59.39,59.4,91048.0,59.3128,59.3824,59.0741,59.084,91048.0
2024-12-19 10:05:00,59.4,59.42,59.12,59.22,83790.0,59.084,59.1039,58.8055,58.905,83790.0
2024-12-19 10:10:00,59.21,59.34,59.19,59.25,98196.0,58.895,59.0243,58.8751,58.9348,98196.0
2024-12-19 10:15:00,59.25,59.3,59.1,59.12,70190.0,58.9348,58.9845,58.7856,58.8055,70190.0
2024-12-19 10:20:00,59.12,59.22,59.01,59.02,57510.0,58.8055,58.905,58.6961,58.706,57510.0
2024-12-19 10:25:00,59.04,59.29,59.03,59.12,52187.0,58.7259,58.9746,58.716,58.8055,52187.0
2024-12-19 10:30:00,59.11,59.21,58.9,58.94,78265.0,58.7955,58.895,58.5867,58.6264,78265.0
2024-12-19 10:35:00,58.95,59.11,58.87,59.02,43352.0,58.6364,58.7955,58.5568,58.706,43352.0
2024-12-19 10:40:00,59.0,59.35,58.99,59.23,47272.0,58.6861,59.0343,58.6762,58.9149,47272.0
2024-12-19 10:45:00,59.2,59.56,59.17,59.56,92283.0,58.8851,59.2432,58.8552,59.2432,92283.0
2024-12-19 10:50:00,59.54,59.77,59.51,59.65,60541.0,59.2233,59.452,59.1934,59.3327,60541.0
2024-12-19 10:55:00,59.65,59.7,59.47,59.56,46415.0,59.3327,59.3824,59.1536,59.2432,46415.0
2024-12-19 11:00:00,59.55,59.63,59.34,59.34,30080.0,59.2332,59.3128,59.0243,59.0243,30080.0
2024-12-19 11:05:00,59.37,59.4,59.3,59.34,29424.0,59.0542,59.084,58.9845,59.0243,29424.0
2024-12-19 11:10:00,59.37,59.45,59.32,59.38,27091.0,59.0542,59.1337,59.0044,59.0641,27091.0
2024-12-19 11:15:00,59.38,59.6,59.38,59.59,31431.0,59.0641,59.2829,59.0641,59.273,31431.0
2024-12-19 11:20:00,59.57,59.78,59.54,59.75,32949.0,59.2531,59.462,59.2233,59.4321,32949.0
2024-12-19 11:25:00,59.75,59.86,59.73,59.79,51121.0,59.4321,59.5416,59.4122,59.4719,51121.0
2024-12-19 11:30:00,59.78,59.97,59.72,59.88,37188.0,59.462,59.651,59.4023,59.5614,37188.0
2024-12-19 11:35:00,59.86,60.24,59.79,60.22,60271.0,59.5416,59.9195,59.4719,59.8996,60271.0
2024-12-19 11:40:00,60.22,60.25,59.92,59.92,41777.0,59.8996,59.9295,59.6012,59.6012,41777.0
2024-12-19 11:45:00,59.96,59.96,59.82,59.92,35876.0,59.641,59.641,59.5018,59.6012,35876.0
2024-12-19 11:50:00,59.91,59.96,59.86,59.92,33995.0,59.5913,59.641,59.5416,59.6012,33995.0
2024-12-19 11:55:00,59.92,59.98,59.85,59.88,27225.0,59.6012,59.6609,59.5316,59.5614,27225.0
2024-12-19 12:00:00,59.89,60.2,59.89,60.19,73641.0,59.5714,59.8797,59.5714,59.8698,73641.0
2024-12-19 12:05:00,60.18,60.25,60.14,60.2,103372.0,59.8599,59.9295,59.8201,59.8797,103372.0
2024-12-19 12:10:00,60.21,60.26,60.1,60.15,115217.0,59.8897,59.9394,59.7803,59.83,115217.0
2024-12-19 12:15:00,60.17,60.22,60.07,60.09,45291.0,59.8499,59.8996,59.7504,59.7703,45291.0
2024-12-19 12:20:00,60.1,60.12,59.73,59.84,300099.0,59.7803,59.8002,59.4122,59.5217,300099.0
2024-12-19 12:25:00,59.85,59.91,59.65,59.78,89957.0,59.5316,59.5913,59.3327,59.462,89957.0
2024-12-19 12:30:00,59.78,59.86,59.75,59.78,32272.0,59.462,59.5416,59.4321,59.462,32272.0
2024-12-19 12:35:00,59.8,59.83,59.67,59.76,16277.0,59.4819,59.5117,59.3526,59.4421,16277.0
2024-12-19 12:40:00,59.73,59.78,59.6,59.6,15810.0,59.4122,59.462,59.2829,59.2829,15810.0
2024-12-19 12:45:00,59.62,59.73,59.61,59.68,15858.0,59.3028,59.4122,59.2929,59.3625,15858.0
2024-12-19 12:50:00,59.65,59.7,59.58,59.66,21960.0,59.3327,59.3824,59.263,59.3426,21960.0
2024-12-19 12:55:00,59.67,59.76,59.61,59.68,20278.0,59.3526,59.4421,59.2929,59.3625,20278.0
2024-12-19 13:00:00,59.66,59.66,59.38,59.42,92554.0,59.3426,59.3426,59.0641,59.1039,92554.0
2024-12-19 13:05:00,59.42,59.62,59.36,59.62,33986.0,59.1039,59.3028,59.0442,59.3028,33986.0
2024-12-19 13:10:00,59.6,59.86,59.59,59.84,28594.0,59.2829,59.5416,59.273,59.5217,28594.0
2024-12-19 13:15:00,59.82,59.93,59.81,59.83,22018.0,59.5018,59.6112,59.4918,59.5117,22018.0
2024-12-19 13:20:00,59.83,59.87,59.69,59.87,22984.0,59.5117,59.5515,59.3725,59.5515,22984.0
2024-12-19 13:25:00,59.87,60.0,59.83,59.98,16326.0,59.5515,59.6808,59.5117,59.6609,16326.0
2024-12-19 13:30:00,59.98,60.03,59.91,60.03,26374.0,59.6609,59.7107,59.5913,59.7107,26374.0
2024-12-19 13:35:00,60.05,60.14,60.05,60.12,23319.0,59.7305,59.8201,59.7305,59.8002,23319.0
2024-12-19 13:40:00,60.13,60.17,60.11,60.17,18140.0,59.8101,59.8499,59.7902,59.8499,18140.0
2024-12-19 13:45:00,60.17,60.23,60.13,60.14,33908.0,59.8499,59.9096,59.8101,59.8201,33908.0
2024-12-19 13:50:00,60.14,60.16,60.08,60.12,25163.0,59.8201,59.84,59.7604,59.8002,25163.0
2024-12-19 13:55:00,60.12,60.43,60.09,60.42,62482.0,59.8002,60.1085,59.7703,60.0986,62482.0
2024-12-19 14:00:00,60.41,60.41,60.17,60.21,47284.0,60.0886,60.0886,59.8499,59.8897,47284.0
2024-12-19 14:05:00,60.21,60.23,60.17,60.2,23833.0,59.8897,59.9096,59.8499,59.8797,23833.0
2024-12-19 14:10:00,60.2,60.23,60.13,60.16,41781.0,59.8797,59.9096,59.8101,59.84,41781.0
2024-12-19 14:15:00,60.15,60.17,60.05,60.05,35562.0,59.83,59.8499,59.7305,59.7305,35562.0
2024-12-19 14:20:00,60.05,60.17,60.0,60.15,74461.0,59.7305,59.8499,59.6808,59.83,74461.0
2024-12-19 14:25:00,60.14,60.2,60.07,60.14,27453.0,59.8201,59.8797,59.7504,59.8201,27453.0
2024-12-19 14:30:00,60.15,60.21,60.09,60.14,25504.0,59.83,59.8897,59.7703,59.8201,25504.0
2024-12-19 14:35:00,60.15,60.24,60.14,60.21,26520.0,59.83,59.9195,59.8201,59.8897,26520.0
2024-12-19 14:40:00,60.22,60.22,60.06,60.07,43199.0,59.8996,59.8996,59.7405,59.7504,43199.0
2024-12-19 14:45:00,60.07,60.15,60.05,60.12,17830.0,59.7504,59.83,59.7305,59.8002,17830.0
2024-12-19 14:50:00,60.12,60.19,60.03,60.09,75665.0,59.8002,59.8698,59.7107,59.7703,75665.0
2024-12-19 14:55:00,60.07,60.14,59.92,59.93,86253.0,59.7504,59.8201,59.6012,59.6112,86253.0
2024-12-19 15:00:00,59.92,60.01,59.9,60.01,38952.0,59.6012,59.6908,59.5813,59.6908,38952.0
2024-12-19 15:05:00,60.01,60.13,59.92,60.11,38474.0,59.6908,59.8101,59.6012,59.7902,38474.0
2024-12-19 15:10:00,60.11,60.12,60.01,60.05,70384.0,59.7902,59.8002,59.6908,59.7305,70384.0
2024-12-19 15:15:00,60.05,60.12,60.03,60.06,79881.0,59.7305,59.8002,59.7107,59.7405,79881.0
2024-12-19 15:20:00,60.06,60.23,60.03,60.21,45137.0,59.7405,59.9096,59.7107,59.8897,45137.0
2024-12-19 15:25:00,60.21,60.28,60.15,60.22,58770.0,59.8897,59.9593,59.83,59.8996,58770.0
2024-12-19 15:30:00,60.22,60.25,60.06,60.08,92858.0,59.8996,59.9295,59.7405,59.7604,92858.0
2024-12-19 15:35:00,60.08,60.34,60.04,60.32,99222.0,59.7604,60.019,59.7206,59.9991,99222.0
2024-12-19 15:40:00,60.32,60.48,60.31,60.42,75866.0,59.9991,60.1583,59.9892,60.0986,75866.0
2024-12-19 15:45:00,60.42,60.49,60.34,60.4,97418.0,60.0986,60.1682,60.019,60.0787,97418.0
2024-12-19 15:50:00,60.4,60.46,60.33,60.41,222928.0,60.0787,60.1384,60.0091,60.0886,222928.0
2024-12-19 15:55:00,60.4,60.61,60.36,60.38,580557.0,60.0787,60.2876,60.0389,60.0588,580557.0
2024-12-20 09:30:00,59.83,60.31,59.83,60.04,512580.0,59.5117,59.9892,59.5117,59.7206,512580.0
2024-12-20 09:35:00,59.99,60.48,59.9,60.42,45833.0,59.6709,60.1583,59.5813,60.0986,45833.0
2024-12-20 09:40:00,60.47,60.6,60.42,60.58,38542.0,60.1483,60.2776,60.0986,60.2577,38542.0
2024-12-20 09:45:00,60.6,60.6,60.17,60.24,36768.0,60.2776,60.2776,59.8499,59.9195,36768.0
2024-12-20 09:50:00,60.21,60.25,60.01,60.04,106624.0,59.8897,59.9295,59.6908,59.7206,106624.0
2024-12-20 09:55:00,60.05,60.16,59.92,60.01,119712.0,59.7305,59.84,59.6012,59.6908,119712.0
2024-12-20 10:00:00,60.05,60.23,59.97,60.05,82966.0,59.7305,59.9096,59.651,59.7305,82966.0
2024-12-20 10:05:00,60.04,60.21,59.95,60.01,79408.0,59.7206,59.8897,59.6311,59.6908,79408.0
2024-12-20 10:10:00,59.98,60.14,59.9,60.12,84994.0,59.6609,59.8201,59.5813,59.8002,84994.0
2024-12-20 10:15:00,60.11,60.3,60.04,60.28,50503.0,59.7902,59.9792,59.7206,59.9593,50503.0
2024-12-20 10:20:00,60.27,60.37,60.24,60.35,23969.0,59.9494,60.0488,59.9195,60.0289,23969.0
2024-12-20 10:25:00,60.35,60.65,60.33,60.59,68536.0,60.0289,60.3274,60.0091,60.2677,68536.0
2024-12-20 10:30:00,60.6,60.89,60.59,60.73,46969.0,60.2776,60.5661,60.2677,60.4069,46969.0
2024-12-20 10:35:00,60.74,60.8,60.71,60.75,26126.0,60.4169,60.4766,60.387,60.4268,26126.0
2024-12-20 10:40:00,60.76,60.82,60.71,60.78,33993.0,60.4368,60.4964,60.387,60.4567,33993.0
2024-12-20 10:45:00,60.77,60.86,60.72,60.75,46035.0,60.4467,60.5362,60.397,60.4268,46035.0
2024-12-20 10:50:00,60.75,60.77,60.67,60.73,33823.0,60.4268,60.4467,60.3472,60.4069,33823.0
2024-12-20 10:55:00,60.74,60.77,60.58,60.58,44744.0,60.4169,60.4467,60.2577,60.2577,44744.0
2024-12-20 11:00:00,60.58,60.89,60.55,60.87,78133.0,60.2577,60.5661,60.2279,60.5462,78133.0
2024-12-20 11:05:00,60.89,60.96,60.86,60.94,35351.0,60.5661,60.6357,60.5362,60.6158,35351.0
2024-12-20 11:10:00,60.94,61.05,60.92,61.01,28044.0,60.6158,60.7252,60.5959,60.6854,28044.0
2024-12-20 11:15:00,61.03,61.2,61.02,61.18,33368.0,60.7053,60.8744,60.6954,60.8545,33368.0
2024-12-20 11:20:00,61.16,61.21,61.08,61.17,22674.0,60.8346,60.8844,60.7551,60.8446,22674.0
2024-12-20 11:25:00,61.19,61.19,60.97,61.0,20924.0,60.8645,60.8645,60.6456,60.6755,20924.0
2024-12-20 11:30:00,60.99,61.2,60.96,61.15,51451.0,60.6655,60.8744,60.6357,60.8247,51451.0
2024-12-20 11:35:00,61.15,61.33,61.12,61.28,32787.0,60.8247,61.0037,60.7949,60.954,32787.0
2024-12-20 11:40:00,61.28,61.46,61.25,61.39,45738.0,60.954,61.133,60.9242,61.0634,45738.0
2024-12-20 11:45:00,61.41,61.41,61.28,61.29,21879.0,61.0833,61.0833,60.954,60.9639,21879.0
2024-12-20 11:50:00,61.3,61.38,61.21,61.27,36292.0,60.9739,61.0535,60.8844,60.9441,36292.0
2024-12-20 11:55:00,61.28,61.41,61.28,61.32,42996.0,60.954,61.0833,60.954,60.9938,42996.0
2024-12-20 12:00:00,61.32,61.34,61.24,61.29,24171.0,60.9938,61.0137,60.9142,60.9639,24171.0
2024-12-20 12:05:00,61.29,61.44,61.27,61.41,38791.0,60.9639,61.1131,60.9441,61.0833,38791.0
2024-12-20 12:10:00,61.4,61.45,61.37,61.4,38187.0,61.0734,61.1231,61.0435,61.0734,38187.0
2024-12-20 12:15:00,61.41,61.49,61.33,61.43,50357.0,61.0833,61.1629,61.0037,61.1032,50357.0
2024-12-20 12:20:00,61.44,61.59,61.39,61.55,92976.0,61.1131,61.2624,61.0634,61.2226,92976.0
2024-12-20 12:25:00,61.55,61.84,61.49,61.78,144015.0,61.2226,61.511,61.1629,61.4513,144015.0
2024-12-20 12:30:00,61.8,61.84,61.61,61.67,108910.0,61.4712,61.511,61.2822,61.3419,108910.0
2024-12-20 12:35:00,61.67,61.71,61.57,61.7,39864.0,61.3419,61.3817,61.2425,61.3718,39864.0
2024-12-20 12:40:00,61.71,61.77,61.66,61.74,71099.0,61.3817,61.4414,61.332,61.4116,71099.0
2024-12-20 12:45:00,61.73,61.73,61.53,61.64,33940.0,61.4016,61.4016,61.2027,61.3121,33940.0
2024-12-20 12:50:00,61.65,61.71,61.58,61.68,63228.0,61.322,61.3817,61.2524,61.3519,63228.0
2024-12-20 12:55:00,61.68,61.71,61.61,61.61,26683.0,61.3519,61.3817,61.2822,61.2822,26683.0
2024-12-20 13:00:00,61.59,61.66,61.54,61.57,30768.0,61.2624,61.332,61.2126,61.2425,30768.0
2024-12-20 13:05:00,61.55,61.59,61.43,61.46,76520.0,61.2226,61.2624,61.1032,61.133,76520.0
2024-12-20 13:10:00,61.48,61.48,61.41,61.45,35212.0,61.1529,61.1529,61.0833,61.1231,35212.0
2024-12-20 13:15:00,61.46,61.47,61.27,61.41,33134.0,61.133,61.143,60.9441,61.0833,33134.0
2024-12-20 13:20:00,61.4,61.4,61.3,61.31,21246.0,61.0734,61.0734,60.9739,60.9838,21246.0
2024-12-20 13:25:00,61.32,61.33,61.17,61.17,34331.0,60.9938,61.0037,60.8446,60.8446,34331.0
2024-12-20 13:30:00,61.17,61.21,61.12,61.14,24999.0,60.8446,60.8844,60.7949,60.8147,24999.0
2024-12-20 13:35:00,61.14,61.18,61.1,61.13,24055.0,60.8147,60.8545,60.775,60.8048,24055.0
2024-12-20 13:40:00,61.13,61.16,61.06,61.12,25343.0,60.8048,60.8346,60.7352,60.7949,25343.0
2024-12-20 13:45:00,61.11,61.17,61.07,61.09,43167.0,60.7849,60.8446,60.7451,60.765,43167.0
2024-12-20 13:50:00,61.1,61.27,61.04,61.26,68154.0,60.775,60.9441,60.7153,60.9341,68154.0
2024-12-20 13:55:00,61.26,61.31,61.15,61.17,33364.0,60.9341,60.9838,60.8247,60.8446,33364.0
2024-12-20 14:00:00,61.18,61.2,61.02,61.05,21530.0,60.8545,60.8744,60.6954,60.7252,21530.0
2024-12-20 14:05:00,61.06,61.12,61.01,61.1,19908.0,60.7352,60.7949,60.6854,60.775,19908.0
2024-12-20 14:10:00,61.13,61.23,61.12,61.22,22985.0,60.8048,60.9043,60.7949,60.8943,22985.0
2024-12-20 14:15:00,61.21,61.34,61.2,61.3,29626.0,60.8844,61.0137,60.8744,60.9739,29626.0
2024-12-20 14:20:00,61.3,61.39,61.3,61.37,25344.0,60.9739,61.0634,60.9739,61.0435,25344.0
2024-12-20 14:25:00,61.35,61.45,61.33,61.44,20311.0,61.0236,61.1231,61.0037,61.1131,20311.0
2024-12-20 14:30:00,61.44,61.56,61.43,61.55,29047.0,61.1131,61.2325,61.1032,61.2226,29047.0
2024-12-20 14:35:00,61.55,61.55,61.47,61.47,19797.0,61.2226,61.2226,61.143,61.143,19797.0
2024-12-20 14:40:00,61.47,61.49,61.43,61.47,23740.0,61.143,61.1629,61.1032,61.143,23740.0
2024-12-20 14:45:00,61.47,61.5,61.39,61.4,26994.0,61.143,61.1728,61.0634,61.0734,26994.0
2024-12-20 14:50:00,61.4,61.43,61.33,61.37,23337.0,61.0734,61.1032,61.0037,61.0435,23337.0
2024-12-20 14:55:00,61.38,61.46,61.34,61.46,30129.0,61.0535,61.133,61.0137,61.133,30129.0
2024-12-20 15:00:00,61.45,61.58,61.44,61.55,52553.0,61.1231,61.2524,61.1131,61.2226,52553.0
2024-12-20 15:05:00,61.56,61.65,61.55,61.6,48163.0,61.2325,61.322,61.2226,61.2723,48163.0
2024-12-20 15:10:00,61.61,61.62,61.51,61.52,48966.0,61.2822,61.2922,61.1828,61.1927,48966.0
2024-12-20 15:15:00,61.52,61.53,61.4,61.45,48883.0,61.1927,61.2027,61.0734,61.1231,48883.0
2024-12-20 15:20:00,61.45,61.48,61.37,61.44,48441.0,61.1231,61.1529,61.0435,61.1131,48441.0
2024-12-20 15:25:00,61.43,61.51,61.42,61.48,41745.0,61.1032,61.1828,61.0933,61.1529,41745.0
2024-12-20 15:30:00,61.48,61.53,61.2,61.25,83297.0,61.1529,61.2027,60.8744,60.9242,83297.0
2024-12-20 15:35:00,61.25,61.53,61.24,61.51,86660.0,60.9242,61.2027,60.9142,61.1828,86660.0
2024-12-20 15:40:00,61.52,61.58,61.43,61.49,67430.0,61.1927,61.2524,61.1032,61.1629,67430.0
2024-12-20 15:45:00,61.48,61.63,61.35,61.37,108624.0,61.1529,61.3021,61.0236,61.0435,108624.0
2024-12-20 15:50:00,61.37,61.37,61.09,61.24,155902.0,61.0435,61.0435,60.765,60.9142,155902.0
2024-12-20 15:55:00,61.23,61.24,60.74,60.91,740818.0,60.9043,60.9142,60.4169,60.586,740818.0
2024-12-23 09:30:00,60.6,61.02,60.44,60.46,95306.0,60.2776,60.6954,60.1185,60.1384,95306.0
2024-12-23 09:35:00,60.46,60.61,60.34,60.61,98548.0,60.1384,60.2876,60.019,60.2876,98548.0
2024-12-23 09:40:00,60.55,60.66,60.28,60.34,54884.0,60.2279,60.3373,59.9593,60.019,54884.0
2024-12-23 09:45:00,60.36,60.37,60.07,60.11,43807.0,60.0389,60.0488,59.7504,59.7902,43807.0
2024-12-23 09:50:00,60.09,60.22,59.89,60.2,141539.0,59.7703,59.8996,59.5714,59.8797,141539.0
2024-12-23 09:55:00,60.2,60.36,60.11,60.26,57751.0,59.8797,60.0389,59.7902,59.9394,57751.0
2024-12-23 10:00:00,60.22,60.26,60.08,60.08,60722.0,59.8996,59.9394,59.7604,59.7604,60722.0
2024-12-23 10:05:00,60.06,60.28,60.03,60.13,87252.0,59.7405,59.9593,59.7107,59.8101,87252.0
2024-12-23 10:10:00,60.17,60.29,60.11,60.2,44558.0,59.8499,59.9693,59.7902,59.8797,44558.0
2024-12-23 10:15:00,60.25,60.5,60.16,60.41,70274.0,59.9295,60.1781,59.84,60.0886,70274.0
2024-12-23 10:20:00,60.41,60.54,60.16,60.5,68183.0,60.0886,60.2179,59.84,60.1781,68183.0
2024-12-23 10:25:00,60.5,60.5,60.35,60.38,53009.0,60.1781,60.1781,60.0289,60.0588,53009.0
2024-12-23 10:30:00,60.4,60.45,60.29,60.37,54404.0,60.0787,60.1284,59.9693,60.0488,54404.0
2024-12-23 10:35:00,60.35,60.73,60.31,60.72,56126.0,60.0289,60.4069,59.9892,60.397,56126.0
2024-12-23 10:40:00,60.74,60.78,60.6,60.63,42418.0,60.4169,60.4567,60.2776,60.3075,42418.0
2024-12-23 10:45:00,60.67,60.71,60.32,60.43,44724.0,60.3472,60.387,59.9991,60.1085,44724.0
2024-12-23 10:50:00,60.43,60.48,60.35,60.35,18895.0,60.1085,60.1583,60.0289,60.0289,18895.0
2024-12-23 10:55:00,60.37,60.55,60.35,60.45,21940.0,60.0488,60.2279,60.0289,60.1284,21940.0
2024-12-23 11:00:00,60.42,60.5,60.4,60.5,15487.0,60.0986,60.1781,60.0787,60.1781,15487.0
2024-12-23 11:05:00,60.47,60.55,60.4,60.44,34520.0,60.1483,60.2279,60.0787,60.1185,34520.0
2024-12-23 11:10:00,60.42,60.51,60.41,60.48,12886.0,60.0986,60.1881,60.0886,60.1583,12886.0
2024-12-23 11:15:00,60.48,60.57,60.45,60.51,16530.0,60.1583,60.2478,60.1284,60.1881,16530.0
2024-12-23 11:20:00,60.54,60.62,60.49,60.58,22640.0,60.2179,60.2975,60.1682,60.2577,22640.0
2024-12-23 11:25:00,60.62,60.88,60.59,60.73,39077.0,60.2975,60.5561,60.2677,60.4069,39077.0
2024-12-23 11:30:00,60.77,60.85,60.73,60.82,45814.0,60.4467,60.5263,60.4069,60.4964,45814.0
2024-12-23 11:35:00,60.82,60.84,60.75,60.75,15620.0,60.4964,60.5163,60.4268,60.4268,15620.0
2024-12-23 11:40:00,60.75,60.87,60.74,60.81,19198.0,60.4268,60.5462,60.4169,60.4865,19198.0
2024-12-23 11:45:00,60.84,61.0,60.81,60.88,43344.0,60.5163,60.6755,60.4865,60.5561,43344.0
2024-12-23 11:50:00,60.89,61.01,60.87,60.98,36646.0,60.5661,60.6854,60.5462,60.6556,36646.0
2024-12-23 11:55:00,60.97,61.04,60.96,61.01,21069.0,60.6456,60.7153,60.6357,60.6854,21069.0
2024-12-23 12:00:00,61.02,61.05,60.96,60.98,28839.0,60.6954,60.7252,60.6357,60.6556,28839.0
2024-12-23 12:05:00,60.98,60.99,60.85,60.95,26658.0,60.6556,60.6655,60.5263,60.6258,26658.0
2024-12-23 12:10:00,60.96,60.97,60.85,60.88,29228.0,60.6357,60.6456,60.5263,60.5561,29228.0
2024-12-23 12:15:00,60.88,60.92,60.77,60.92,23426.0,60.5561,60.5959,60.4467,60.5959,23426.0
2024-12-23 12:20:00,60.9,61.13,60.89,61.11,69689.0,60.576,60.8048,60.5661,60.7849,69689.0
2024-12-23 12:25:00,61.11,61.11,61.0,61.05,38389.0,60.7849,60.7849,60.6755,60.7252,38389.0
2024-12-23 12:30:00,61.05,61.08,60.98,61.02,53611.0,60.7252,60.7551,60.6556,60.6954,53611.0
2024-12-23 12:35:00,61.02,61.14,60.96,61.11,48611.0,60.6954,60.8147,60.6357,60.7849,48611.0
2024-12-23 12:40:00,61.12,61.13,60.98,61.08,28005.0,60.7949,60.8048,60.6556,60.7551,28005.0
2024-12-23 12:45:00,61.09,61.11,60.99,61.01,10126.0,60.765,60.7849,60.6655,60.6854,10126.0
2024-12-23 12:50:00,60.99,61.03,60.97,61.03,12846.0,60.6655,60.7053,60.6456,60.7053,12846.0
2024-12-23 12:55:00,61.03,61.08,60.99,61.01,8112.0,60.7053,60.7551,60.6655,60.6854,8112.0
2024-12-23 13:00:00,61.01,61.12,61.0,61.09,20571.0,60.6854,60.7949,60.6755,60.765,20571.0
2024-12-23 13:05:00,61.1,61.12,61.03,61.05,11088.0,60.775,60.7949,60.7053,60.7252,11088.0
2024-12-23 13:10:00,61.02,61.05,60.98,61.03,11234.0,60.6954,60.7252,60.6556,60.7053,11234.0
2024-12-23 13:15:00,61.03,61.1,60.99,61.09,14690.0,60.7053,60.775,60.6655,60.765,14690.0
2024-12-23 13:20:00,61.11,61.13,61.01,61.07,22667.0,60.7849,60.8048,60.6854,60.7451,22667.0
2024-12-23 13:25:00,61.08,61.15,61.08,61.13,13937.0,60.7551,60.8247,60.7551,60.8048,13937.0
2024-12-23 13:30:00,61.11,61.24,61.1,61.24,21990.0,60.7849,60.9142,60.775,60.9142,21990.0
2024-12-23 13:35:00,61.25,61.39,61.25,61.36,46114.0,60.9242,61.0634,60.9242,61.0336,46114.0
2024-12-23 13:40:00,61.37,61.44,61.29,61.39,38995.0,61.0435,61.1131,60.9639,61.0634,38995.0
2024-12-23 13:45:00,61.4,61.4,61.26,61.32,13633.0,61.0734,61.0734,60.9341,60.9938,13633.0
2024-12-23 13:50:00,61.32,61.34,61.28,61.31,13309.0,60.9938,61.0137,60.954,60.9838,13309.0
2024-12-23 13:55:00,61.29,61.39,61.29,61.37,20748.0,60.9639,61.0634,60.9639,61.0435,20748.0
2024-12-23 14:00:00,61.35,61.39,61.29,61.31,12236.0,61.0236,61.0634,60.9639,60.9838,12236.0
2024-12-23 14:05:00,61.32,61.4,61.31,61.38,17142.0,60.9938,61.0734,60.9838,61.0535,17142.0
2024-12-23 14:10:00,61.38,61.38,61.28,61.34,19809.0,61.0535,61.0535,60.954,61.0137,19809.0
2024-12-23 14:15:00,61.34,61.35,61.3,61.33,12403.0,61.0137,61.0236,60.9739,61.0037,12403.0
2024-12-23 14:20:00,61.33,61.39,61.32,61.36,23365.0,61.0037,61.0634,60.9938,61.0336,23365.0
2024-12-23 14:25:00,61.36,61.37,61.28,61.33,25265.0,61.0336,61.0435,60.954,61.0037,25265.0
2024-12-23 14:30:00,61.34,61.4,61.32,61.36,22462.0,61.0137,61.0734,60.9938,61.0336,22462.0
2024-12-23 14:35:00,61.34,61.35,61.27,61.3,22753.0,61.0137,61.0236,60.9441,60.9739,22753.0
2024-12-23 14:40:00,61.3,61.52,61.28,61.47,33122.0,60.9739,61.1927,60.954,61.143,33122.0
2024-12-23 14:45:00,61.49,61.5,61.38,61.39,18015.0,61.1629,61.1728,61.0535,61.0634,18015.0
2024-12-23 14:50:00,61.37,61.42,61.32,61.36,19321.0,61.0435,61.0933,60.9938,61.0336,19321.0
2024-12-23 14:55:00,61.37,61.39,61.3,61.31,16363.0,61.0435,61.0634,60.9739,60.9838,16363.0
2024-12-23 15:00:00,61.3,61.34,61.27,61.29,13364.0,60.9739,61.0137,60.9441,60.9639,13364.0
2024-12-23 15:05:00,61.29,61.31,61.16,61.21,37970.0,60.9639,60.9838,60.8346,60.8844,37970.0
2024-12-23 15:10:00,61.23,61.27,61.18,61.27,22167.0,60.9043,60.9441,60.8545,60.9441,22167.0
2024-12-23 15:15:00,61.26,61.27,61.1,61.14,45972.0,60.9341,60.9441,60.775,60.8147,45972.0
2024-12-23 15:20:00,61.16,61.26,61.14,61.25,28823.0,60.8346,60.9341,60.8147,60.9242,28823.0
2024-12-23 15:25:00,61.27,61.34,61.26,61.32,25089.0,60.9441,61.0137,60.9341,60.9938,25089.0
2024-12-23 15:30:00,61.3,61.31,61.15,61.23,31754.0,60.9739,60.9838,60.8247,60.9043,31754.0
2024-12-23 15:35:00,61.23,61.24,61.16,61.17,30867.0,60.9043,60.9142,60.8346,60.8446,30867.0
2024-12-23 15:40:00,61.18,61.34,61.16,61.27,42583.0,60.8545,61.0137,60.8346,60.9441,42583.0
2024-12-23 15:45:00,61.29,61.35,61.23,61.27,53430.0,60.9639,61.0236,60.9043,60.9441,53430.0
2024-12-23 15:50:00,61.3,61.45,61.29,61.36,116734.0,60.9739,61.1231,60.9639,61.0336,116734.0
2024-12-23 15:55:00,61.38,61.56,61.37,61.52,289231.0,61.0535,61.2325,61.0435,61.1927,289231.0
2024-12-24 09:30:00,61.41,61.79,61.26,61.69,66661.0,61.0833,61.4613,60.9341,61.3618,66661.0
2024-12-24 09:35:00,61.72,61.99,61.56,61.93,40990.0,61.3917,61.6602,61.2325,61.6005,40990.0
2024-12-24 09:40:00,61.94,62.06,61.75,61.99,73784.0,61.6105,61.7299,61.4215,61.6602,73784.0
2024-12-24 09:45:00,61.99,62.12,61.94,61.98,76932.0,61.6602,61.7895,61.6105,61.6503,76932.0
2024-12-24 09:50:00,61.97,62.13,61.93,61.99,44520.0,61.6403,61.7995,61.6005,61.6602,44520.0
2024-12-24 09:55:00,61.95,62.0,61.82,61.94,36791.0,61.6204,61.6702,61.4911,61.6105,36791.0
2024-12-24 10:00:00,61.96,62.08,61.86,62.08,34602.0,61.6304,61.7497,61.5309,61.7497,34602.0
2024-12-24 10:05:00,62.05,62.25,62.02,62.17,56822.0,61.7199,61.9188,61.6901,61.8393,56822.0
2024-12-24 10:10:00,62.19,62.44,62.17,62.43,45650.0,61.8592,62.1078,61.8393,62.0979,45650.0
2024-12-24 10:15:00,62.43,62.49,62.32,62.46,63599.0,62.0979,62.1576,61.9885,62.1277,63599.0
2024-12-24 10:20:00,62.49,62.49,62.35,62.38,27714.0,62.1576,62.1576,62.0183,62.0481,27714.0
2024-12-24 10:25:00,62.38,62.43,62.27,62.41,36355.0,62.0481,62.0979,61.9387,62.078,36355.0
2024-12-24 10:30:00,62.4,62.42,62.28,62.29,35044.0,62.068,62.0879,61.9487,61.9586,35044.0
2024-12-24 10:35:00,62.27,62.44,62.27,62.34,25878.0,61.9387,62.1078,61.9387,62.0084,25878.0
2024-12-24 10:40:00,62.35,62.43,62.33,62.41,33619.0,62.0183,62.0979,61.9984,62.078,33619.0
2024-12-24 10:45:00,62.41,62.41,62.31,62.35,39131.0,62.078,62.078,61.9785,62.0183,39131.0
2024-12-24 10:50:00,62.34,62.41,62.22,62.26,57083.0,62.0084,62.078,61.889,61.9288,57083.0
2024-12-24 10:55:00,62.23,62.32,62.23,62.3,32608.0,61.8989,61.9885,61.8989,61.9686,32608.0
2024-12-24 11:00:00,62.28,62.34,62.23,62.31,22404.0,61.9487,62.0084,61.8989,61.9785,22404.0
2024-12-24 11:05:00,62.32,62.33,62.2,62.23,16885.0,61.9885,61.9984,61.8691,61.8989,16885.0
2024-12-24 11:10:00,62.23,62.3,62.19,62.27,31474.0,61.8989,61.9686,61.8592,61.9387,31474.0
2024-12-24 11:15:00,62.25,62.25,62.17,62.23,36440.0,61.9188,61.9188,61.8393,61.8989,36440.0
2024-12-24 11:20:00,62.22,62.27,62.2,62.23,30046.0,61.889,61.9387,61.8691,61.8989,30046.0
2024-12-24 11:25:00,62.23,62.25,62.19,62.22,38275.0,61.8989,61.9188,61.8592,61.889,38275.0
2024-12-24 11:30:00,62.2,62.24,62.16,62.21,51254.0,61.8691,61.9089,61.8293,61.8791,51254.0
2024-12-24 11:35:00,62.23,62.24,62.15,62.24,23173.0,61.8989,61.9089,61.8194,61.9089,23173.0
2024-12-24 11:40:00,62.24,62.25,62.22,62.23,14221.0,61.9089,61.9188,61.889,61.8989,14221.0
2024-12-24 11:45:00,62.24,62.26,62.21,62.24,12064.0,61.9089,61.9288,61.8791,61.9089,12064.0
2024-12-24 11:50:00,62.23,62.24,62.16,62.22,21383.0,61.8989,61.9089,61.8293,61.889,21383.0
2024-12-24 11:55:00,62.21,62.24,62.17,62.18,19307.0,61.8791,61.9089,61.8393,61.8492,19307.0
2024-12-24 12:00:00,62.18,62.23,62.16,62.19,55825.0,61.8492,61.8989,61.8293,61.8592,55825.0
2024-12-24 12:05:00,62.2,62.24,62.19,62.24,14499.0,61.8691,61.9089,61.8592,61.9089,14499.0
2024-12-24 12:10:00,62.25,62.34,62.24,62.33,28753.0,61.9188,62.0084,61.9089,61.9984,28753.0
2024-12-24 12:15:00,62.33,62.33,62.27,62.32,18104.0,61.9984,61.9984,61.9387,61.9885,18104.0
2024-12-24 12:20:00,62.31,62.4,62.3,62.37,41854.0,61.9785,62.068,61.9686,62.0382,41854.0
2024-12-24 12:25:00,62.37,62.42,62.35,62.42,30566.0,62.0382,62.0879,62.0183,62.0879,30566.0
2024-12-24 12:30:00,62.41,62.42,62.23,62.26,48764.0,62.078,62.0879,61.8989,61.9288,48764.0
2024-12-24 12:35:00,62.25,62.35,62.23,62.34,42850.0,61.9188,62.0183,61.8989,62.0084,42850.0
2024-12-24 12:40:00,62.33,62.39,62.3,62.36,68407.0,61.9984,62.0581,61.9686,62.0283,68407.0
2024-12-24 12:45:00,62.36,62.59,62.34,62.58,52563.0,62.0283,62.257,62.0084,62.2471,52563.0
2024-12-24 12:50:00,62.58,62.79,62.57,62.76,132846.0,62.2471,62.456,62.2371,62.4261,132846.0
2024-12-24 12:55:00,62.77,62.95,62.55,62.56,405821.0,62.4361,62.6151,62.2172,62.2272,405821.0
2024-12-26 09:30:00,62.0,62.31,61.71,62.31,121683.0,61.6702,61.9785,61.3817,61.9785,121683.0
2024-12-26 09:35:00,62.28,62.5,62.11,62.19,81346.0,61.9487,62.1675,61.7796,61.8592,81346.0
2024-12-26 09:40:00,62.19,62.34,62.06,62.13,29306.0,61.8592,62.0084,61.7299,61.7995,29306.0
2024-12-26 09:45:00,62.16,62.29,62.12,62.17,24998.0,61.8293,61.9586,61.7895,61.8393,24998.0
2024-12-26 09:50:00,62.21,62.21,62.0,62.1,30406.0,61.8791,61.8791,61.6702,61.7696,30406.0
2024-12-26 09:55:00,62.12,62.35,62.12,62.34,23214.0,61.7895,62.0183,61.7895,62.0084,23214.0
2024-12-26 10:00:00,62.32,62.44,62.24,62.34,31913.0,61.9885,62.1078,61.9089,62.0084,31913.0
2024-12-26 10:05:00,62.37,62.44,62.21,62.24,79854.0,62.0382,62.1078,61.8791,61.9089,79854.0
2024-12-26 10:10:00,62.28,62.47,62.25,62.45,28391.0,61.9487,62.1377,61.9188,62.1178,28391.0
2024-12-26 10:15:00,62.45,62.55,62.44,62.47,35233.0,62.1178,62.2172,62.1078,62.1377,35233.0
2024-12-26 10:20:00,62.48,62.64,62.48,62.61,38599.0,62.1476,62.3068,62.1476,62.2769,38599.0
2024-12-26 10:25:00,62.59,62.73,62.58,62.7,31206.0,62.257,62.3963,62.2471,62.3664,31206.0
2024-12-26 10:30:00,62.7,62.7,62.56,62.6,51348.0,62.3664,62.3664,62.2272,62.267,51348.0
2024-12-26 10:35:00,62.6,62.64,62.51,62.58,44126.0,62.267,62.3068,62.1775,62.2471,44126.0
2024-12-26 10:40:00,62.59,62.59,62.46,62.48,28375.0,62.257,62.257,62.1277,62.1476,28375.0
2024-12-26 10:45:00,62.48,62.68,62.46,62.67,78005.0,62.1476,62.3466,62.1277,62.3366,78005.0
2024-12-26 10:50:00,62.65,62.77,62.65,62.72,23215.0,62.3167,62.4361,62.3167,62.3863,23215.0
2024-12-26 10:55:00,62.72,62.74,62.68,62.71,17931.0,62.3863,62.4062,62.3466,62.3764,17931.0
2024-12-26 11:00:00,62.7,62.71,62.62,62.64,39972.0,62.3664,62.3764,62.2869,62.3068,39972.0
2024-12-26 11:05:00,62.62,62.73,62.61,62.73,17329.0,62.2869,62.3963,62.2769,62.3963,17329.0
2024-12-26 11:10:00,62.71,62.77,62.68,62.71,22635.0,62.3764,62.4361,62.3466,62.3764,22635.0
2024-12-26 11:15:00,62.71,62.79,62.66,62.69,45141.0,62.3764,62.456,62.3267,62.3565,45141.0
2024-12-26 11:20:00,62.68,62.72,62.65,62.67,35949.0,62.3466,62.3863,62.3167,62.3366,35949.0
2024-12-26 11:25:00,62.67,62.7,62.59,62.65,47076.0,62.3366,62.3664,62.257,62.3167,47076.0
2024-12-26 11:30:00,62.65,62.71,62.64,62.69,15648.0,62.3167,62.3764,62.3068,62.3565,15648.0
2024-12-26 11:35:00,62.67,62.7,62.65,62.67,14704.0,62.3366,62.3664,62.3167,62.3366,14704.0
2024-12-26 11:40:00,62.68,62.74,62.67,62.7,29707.0,62.3466,62.4062,62.3366,62.3664,29707.0
2024-12-26 11:45:00,62.68,62.69,62.59,62.66,19260.0,62.3466,62.3565,62.257,62.3267,19260.0
2024-12-26 11:50:00,62.66,62.75,62.66,62.75,50275.0,62.3267,62.4162,62.3267,62.4162,50275.0
2024-12-26 11:55:00,62.76,62.85,62.74,62.82,33208.0,62.4261,62.5156,62.4062,62.4858,33208.0
2024-12-26 12:00:00,62.82,62.82,62.72,62.8,81945.0,62.4858,62.4858,62.3863,62.4659,81945.0
2024-12-26 12:05:00,62.79,62.81,62.72,62.72,19153.0,62.456,62.4759,62.3863,62.3863,19153.0
2024-12-26 12:10:00,62.75,62.81,62.74,62.78,45046.0,62.4162,62.4759,62.4062,62.446,45046.0
2024-12-26 12:15:00,62.77,62.81,62.71,62.72,21015.0,62.4361,62.4759,62.3764,62.3863,21015.0
2024-12-26 12:20:00,62.72,62.74,62.66,62.71,17326.0,62.3863,62.4062,62.3267,62.3764,17326.0
2024-12-26 12:25:00,62.71,62.74,62.65,62.66,19279.0,62.3764,62.4062,62.3167,62.3267,19279.0
2024-12-26 12:30:00,62.66,62.68,62.6,62.67,17424.0,62.3267,62.3466,62.267,62.3366,17424.0
2024-12-26 12:35:00,62.68,62.69,62.61,62.69,15536.0,62.3466,62.3565,62.2769,62.3565,15536.0
2024-12-26 12:40:00,62.68,62.74,62.66,62.71,11806.0,62.3466,62.4062,62.3267,62.3764,11806.0
2024-12-26 12:45:00,62.72,62.73,62.58,62.66,23628.0,62.3863,62.3963,62.2471,62.3267,23628.0
2024-12-26 12:50:00,62.64,62.74,62.62,62.74,19397.0,62.3068,62.4062,62.2869,62.4062,19397.0
2024-12-26 12:55:00,62.74,62.75,62.68,62.72,18133.0,62.4062,62.4162,62.3466,62.3863,18133.0
2024-12-26 13:00:00,62.71,62.74,62.67,62.74,9608.0,62.3764,62.4062,62.3366,62.4062,9608.0
2024-12-26 13:05:00,62.72,62.8,62.68,62.8,18826.0,62.3863,62.4659,62.3466,62.4659,18826.0
2024-12-26 13:10:00,62.81,62.84,62.71,62.83,25973.0,62.4759,62.5057,62.3764,62.4958,25973.0
2024-12-26 13:15:00,62.81,62.83,62.78,62.81,10210.0,62.4759,62.4958,62.446,62.4759,10210.0
2024-12-26 13:20:00,62.8,62.83,62.77,62.83,12841.0,62.4659,62.4958,62.4361,62.4958,12841.0
2024-12-26 13:25:00,62.83,62.85,62.78,62.78,14668.0,62.4958,62.5156,62.446,62.446,14668.0
2024-12-26 13:30:00,62.77,62.78,62.68,62.68,11099.0,62.4361,62.446,62.3466,62.3466,11099.0
2024-12-26 13:35:00,62.68,62.75,62.64,62.64,11203.0,62.3466,62.4162,62.3068,62.3068,11203.0
2024-12-26 13:40:00,62.64,62.67,62.55,62.57,29951.0,62.3068,62.3366,62.2172,62.2371,29951.0
2024-12-26 13:45:00,62.58,62.66,62.56,62.65,17149.0,62.2471,62.3267,62.2272,62.3167,17149.0
2024-12-26 13:50:00,62.64,62.66,62.61,62.64,11388.0,62.3068,62.3267,62.2769,62.3068,11388.0
2024-12-26 13:55:00,62.66,62.68,62.63,62.65,17230.0,62.3267,62.3466,62.2968,62.3167,17230.0
2024-12-26 14:00:00,62.65,62.65,62.58,62.61,38385.0,62.3167,62.3167,62.2471,62.2769,38385.0
2024-12-26 14:05:00,62.6,62.62,62.53,62.59,24266.0,62.267,62.2869,62.1974,62.257,24266.0
2024-12-26 14:10:00,62.59,62.59,62.52,62.55,10580.0,62.257,62.257,62.1874,62.2172,10580.0
2024-12-26 14:15:00,62.55,62.57,62.52,62.56,12897.0,62.2172,62.2371,62.1874,62.2272,12897.0
2024-12-26 14:20:00,62.57,62.59,62.54,62.59,10944.0,62.2371,62.257,62.2073,62.257,10944.0
2024-12-26 14:25:00,62.58,62.61,62.57,62.59,8425.0,62.2471,62.2769,62.2371,62.257,8425.0
2024-12-26 14:30:00,62.6,62.61,62.5,62.52,17867.0,62.267,62.2769,62.1675,62.1874,17867.0
2024-12-26 14:35:00,62.51,62.59,62.5,62.57,21277.0,62.1775,62.257,62.1675,62.2371,21277.0
2024-12-26 14:40:00,62.58,62.64,62.57,62.6,12081.0,62.2471,62.3068,62.2371,62.267,12081.0
2024-12-26 14:45:00,62.61,62.62,62.59,62.62,6696.0,62.2769,62.2869,62.257,62.2869,6696.0
2024-12-26 14:50:00,62.6,62.65,62.59,62.63,13467.0,62.267,62.3167,62.257,62.2968,13467.0
2024-12-26 14:55:00,62.64,62.66,62.59,62.61,26877.0,62.3068,62.3267,62.257,62.2769,26877.0
2024-12-26 15:00:00,62.6,62.68,62.6,62.66,13288.0,62.267,62.3466,62.267,62.3267,13288.0
2024-12-26 15:05:00,62.66,62.74,62.65,62.74,16869.0,62.3267,62.4062,62.3167,62.4062,16869.0
2024-12-26 15:10:00,62.71,62.71,62.6,62.6,17405.0,62.3764,62.3764,62.267,62.267,17405.0
2024-12-26 15:15:00,62.6,62.65,62.59,62.64,27813.0,62.267,62.3167,62.257,62.3068,27813.0
2024-12-26 15:20:00,62.64,62.7,62.62,62.63,18233.0,62.3068,62.3664,62.2869,62.2968,18233.0
2024-12-26 15:25:00,62.62,62.68,62.59,62.63,28784.0,62.2869,62.3466,62.257,62.2968,28784.0
2024-12-26 15:30:00,62.61,62.64,62.58,62.62,35231.0,62.2769,62.3068,62.2471,62.2869,35231.0
2024-12-26 15:35:00,62.63,62.68,62.6,62.65,30750.0,62.2968,62.3466,62.267,62.3167,30750.0
2024-12-26 15:40:00,62.63,62.69,62.63,62.65,24806.0,62.2968,62.3565,62.2968,62.3167,24806.0
2024-12-26 15:45:00,62.66,62.71,62.6,62.64,29445.0,62.3267,62.3764,62.267,62.3068,29445.0
2024-12-26 15:50:00,62.64,62.7,62.6,62.66,63894.0,62.3068,62.3664,62.267,62.3267,63894.0
2024-12-26 15:55:00,62.65,62.67,62.39,62.4,227404.0,62.3167,62.3366,62.0581,62.068,227404.0
2024-12-27 09:30:00,61.99,62.2,61.78,61.96,95946.0,61.6602,61.8691,61.4513,61.6304,95946.0
2024-12-27 09:35:00,61.96,62.17,61.84,62.12,27589.0,61.6304,61.8393,61.511,61.7895,27589.0
2024-12-27 09:40:00,62.12,62.25,62.04,62.2,17764.0,61.7895,61.9188,61.71,61.8691,17764.0
2024-12-27 09:45:00,62.2,62.39,62.19,62.34,22091.0,61.8691,62.0581,61.8592,62.0084,22091.0
2024-12-27 09:50:00,62.33,62.36,62.25,62.34,17020.0,61.9984,62.0283,61.9188,62.0084,17020.0
2024-12-27 09:55:00,62.33,62.36,62.27,62.34,22337.0,61.9984,62.0283,61.9387,62.0084,22337.0
2024-12-27 10:00:00,62.34,62.34,61.8,61.8,60337.0,62.0084,62.0084,61.4712,61.4712,60337.0
2024-12-27 10:05:00,61.8,61.82,61.51,61.55,47972.0,61.4712,61.4911,61.1828,61.2226,47972.0
2024-12-27 10:10:00,61.54,61.55,61.26,61.27,42326.0,61.2126,61.2226,60.9341,60.9441,42326.0
2024-12-27 10:15:00,61.28,61.28,61.08,61.22,54724.0,60.954,60.954,60.7551,60.8943,54724.0
2024-12-27 10:20:00,61.19,61.39,61.19,61.35,19313.0,60.8645,61.0634,60.8645,61.0236,19313.0
2024-12-27 10:25:00,61.34,61.37,61.18,61.28,25527.0,61.0137,61.0435,60.8545,60.954,25527.0
2024-12-27 10:30:00,61.28,61.28,61.17,61.26,14408.0,60.954,60.954,60.8446,60.9341,14408.0
2024-12-27 10:35:00,61.28,61.33,61.17,61.24,22884.0,60.954,61.0037,60.8446,60.9142,22884.0
2024-12-27 10:40:00,61.22,61.44,61.22,61.44,18176.0,60.8943,61.1131,60.8943,61.1131,18176.0
2024-12-27 10:45:00,61.42,61.55,61.37,61.5,22258.0,61.0933,61.2226,61.0435,61.1728,22258.0
2024-12-27 10:50:00,61.54,61.71,61.51,61.69,23777.0,61.2126,61.3817,61.1828,61.3618,23777.0
2024-12-27 10:55:00,61.69,61.7,61.55,61.63,15045.0,61.3618,61.3718,61.2226,61.3021,15045.0
2024-12-27 11:00:00,61.6,61.66,61.46,61.46,17457.0,61.2723,61.332,61.133,61.133,17457.0
2024-12-27 11:05:00,61.46,61.57,61.43,61.51,14761.0,61.133,61.2425,61.1032,61.1828,14761.0
2024-12-27 11:10:00,61.51,61.52,61.27,61.31,23736.0,61.1828,61.1927,60.9441,60.9838,23736.0
2024-12-27 11:15:00,61.34,61.4,61.27,61.27,12646.0,61.0137,61.0734,60.9441,60.9441,12646.0
2024-12-27 11:20:00,61.27,61.43,61.27,61.41,11596.0,60.9441,61.1032,60.9441,61.0833,11596.0
2024-12-27 11:25:00,61.41,61.53,61.37,61.53,13491.0,61.0833,61.2027,61.0435,61.2027,13491.0
2024-12-27 11:30:00,61.53,61.56,61.5,61.54,12037.0,61.2027,61.2325,61.1728,61.2126,12037.0
2024-12-27 11:35:00,61.54,61.6,61.48,61.51,8790.0,61.2126,61.2723,61.1529,61.1828,8790.0
2024-12-27 11:40:00,61.51,61.52,61.35,61.37,5903.0,61.1828,61.1927,61.0236,61.0435,5903.0
2024-12-27 11:45:00,61.4,61.41,61.32,61.34,8031.0,61.0734,61.0833,60.9938,61.0137,8031.0
2024-12-27 11:50:00,61.34,61.38,61.17,61.19,11847.0,61.0137,61.0535,60.8446,60.8645,11847.0
2024-12-27 11:55:00,61.19,61.29,61.18,61.21,16465.0,60.8645,60.9639,60.8545,60.8844,16465.0
2024-12-27 12:00:00,61.2,61.32,61.2,61.28,10906.0,60.8744,60.9938,60.8744,60.954,10906.0
2024-12-27 12:05:00,61.27,61.33,61.23,61.29,8982.0,60.9441,61.0037,60.9043,60.9639,8982.0
2024-12-27 12:10:00,61.3,61.32,61.17,61.19,24063.0,60.9739,60.9938,60.8446,60.8645,24063.0
2024-12-27 12:15:00,61.2,61.23,61.16,61.17,13593.0,60.8744,60.9043,60.8346,60.8446,13593.0
2024-12-27 12:20:00,61.17,61.29,61.15,61.26,12516.0,60.8446,60.9639,60.8247,60.9341,12516.0
2024-12-27 12:25:00,61.25,61.31,61.2,61.22,12927.0,60.9242,60.9838,60.8744,60.8943,12927.0
2024-12-27 12:30:00,61.25,61.33,61.21,61.24,12584.0,60.9242,61.0037,60.8844,60.9142,12584.0
2024-12-27 12:35:00,61.22,61.22,61.05,61.14,10943.0,60.8943,60.8943,60.7252,60.8147,10943.0
2024-12-27 12:40:00,61.14,61.23,61.12,61.22,14099.0,60.8147,60.9043,60.7949,60.8943,14099.0
2024-12-27 12:45:00,61.21,61.23,61.08,61.13,11163.0,60.8844,60.9043,60.7551,60.8048,11163.0
2024-12-27 12:50:00,61.18,61.24,61.16,61.24,17713.0,60.8545,60.9142,60.8346,60.9142,17713.0
2024-12-27 12:55:00,61.24,61.25,61.17,61.22,13808.0,60.9142,60.9242,60.8446,60.8943,13808.0
2024-12-27 13:00:00,61.22,61.28,61.18,61.25,15211.0,60.8943,60.954,60.8545,60.9242,15211.0
2024-12-27 13:05:00,61.26,61.26,61.15,61.15,14149.0,60.9341,60.9341,60.8247,60.8247,14149.0
2024-12-27 13:10:00,61.15,61.2,61.14,61.18,13055.0,60.8247,60.8744,60.8147,60.8545,13055.0
2024-12-27 13:15:00,61.17,61.23,61.17,61.2,11903.0,60.8446,60.9043,60.8446,60.8744,11903.0
2024-12-27 13:20:00,61.19,61.23,61.17,61.19,20510.0,60.8645,60.9043,60.8446,60.8645,20510.0
2024-12-27 13:25:00,61.18,61.23,61.12,61.16,10816.0,60.8545,60.9043,60.7949,60.8346,10816.0
2024-12-27 13:30:00,61.17,61.24,61.15,61.23,26588.0,60.8446,60.9142,60.8247,60.9043,26588.0
2024-12-27 13:35:00,61.22,61.25,61.16,61.17,12205.0,60.8943,60.9242,60.8346,60.8446,12205.0
2024-12-27 13:40:00,61.18,61.21,61.16,61.19,11394.0,60.8545,60.8844,60.8346,60.8645,11394.0
2024-12-27 13:45:00,61.19,61.2,61.1,61.14,10573.0,60.8645,60.8744,60.775,60.8147,10573.0
2024-12-27 13:50:00,61.16,61.24,61.14,61.22,8592.0,60.8346,60.9142,60.8147,60.8943,8592.0
2024-12-27 13:55:00,61.23,61.27,61.23,61.25,9228.0,60.9043,60.9441,60.9043,60.9242,9228.0
2024-12-27 14:00:00,61.25,61.28,61.2,61.26,18426.0,60.9242,60.954,60.8744,60.9341,18426.0
2024-12-27 14:05:00,61.26,61.34,61.24,61.32,9352.0,60.9341,61.0137,60.9142,60.9938,9352.0
2024-12-27 14:10:00,61.31,61.36,61.31,61.34,10883.0,60.9838,61.0336,60.9838,61.0137,10883.0
2024-12-27 14:15:00,61.35,61.42,61.32,61.42,25335.0,61.0236,61.0933,60.9938,61.0933,25335.0
2024-12-27 14:20:00,61.4,61.43,61.31,61.35,19834.0,61.0734,61.1032,60.9838,61.0236,19834.0
2024-12-27 14:25:00,61.34,61.34,61.28,61.29,10453.0,61.0137,61.0137,60.954,60.9639,10453.0
2024-12-27 14:30:00,61.29,61.34,61.27,61.28,17451.0,60.9639,61.0137,60.9441,60.954,17451.0
2024-12-27 14:35:00,61.31,61.41,61.3,61.38,20530.0,60.9838,61.0833,60.9739,61.0535,20530.0
2024-12-27 14:40:00,61.37,61.44,61.37,61.44,12838.0,61.0435,61.1131,61.0435,61.1131,12838.0
2024-12-27 14:45:00,61.44,61.55,61.42,61.55,24011.0,61.1131,61.2226,61.0933,61.2226,24011.0
2024-12-27 14:50:00,61.53,61.57,61.51,61.56,11454.0,61.2027,61.2425,61.1828,61.2325,11454.0
2024-12-27 14:55:00,61.56,61.62,61.52,61.57,26565.0,61.2325,61.2922,61.1927,61.2425,26565.0
2024-12-27 15:00:00,61.57,61.57,61.46,61.49,21619.0,61.2425,61.2425,61.133,61.1629,21619.0
2024-12-27 15:05:00,61.5,61.52,61.42,61.51,20468.0,61.1728,61.1927,61.0933,61.1828,20468.0
2024-12-27 15:10:00,61.5,61.5,61.28,61.3,36350.0,61.1728,61.1728,60.954,60.9739,36350.0
2024-12-27 15:15:00,61.29,61.35,61.27,61.32,19534.0,60.9639,61.0236,60.9441,60.9938,19534.0
2024-12-27 15:20:00,61.31,61.32,61.24,61.28,12664.0,60.9838,60.9938,60.9142,60.954,12664.0
2024-12-27 15:25:00,61.29,61.3,61.24,61.25,14315.0,60.9639,60.9739,60.9142,60.9242,14315.0
2024-12-27 15:30:00,61.23,61.25,61.13,61.17,18867.0,60.9043,60.9242,60.8048,60.8446,18867.0
2024-12-27 15:35:00,61.17,61.23,61.16,61.2,32391.0,60.8446,60.9043,60.8346,60.8744,32391.0
2024-12-27 15:40:00,61.2,61.21,61.11,61.14,33047.0,60.8744,60.8844,60.7849,60.8147,33047.0
2024-12-27 15:45:00,61.14,61.17,61.07,61.11,67525.0,60.8147,60.8446,60.7451,60.7849,67525.0
2024-12-27 15:50:00,61.12,61.31,61.11,61.25,204462.0,60.7949,60.9838,60.7849,60.9242,204462.0
2024-12-27 15:55:00,61.25,61.34,61.08,61.28,420032.0,60.9242,61.0137,60.7551,60.954,420032.0
2024-12-30 09:30:00,60.17,60.24,59.76,60.23,138169.0,59.8499,59.9195,59.4421,59.9096,138169.0
2024-12-30 09:35:00,60.21,60.23,59.94,59.97,53115.0,59.8897,59.9096,59.6211,59.651,53115.0
2024-12-30 09:40:00,59.97,60.17,59.91,60.05,32543.0,59.651,59.8499,59.5913,59.7305,32543.0
2024-12-30 09:45:00,60.05,60.12,59.97,60.02,56007.0,59.7305,59.8002,59.651,59.7007,56007.0
2024-12-30 09:50:00,60.0,60.15,59.97,60.04,53676.0,59.6808,59.83,59.651,59.7206,53676.0
2024-12-30 09:55:00,60.03,60.06,59.81,59.84,83015.0,59.7107,59.7405,59.4918,59.5217,83015.0
2024-12-30 10:00:00,59.79,59.86,59.61,59.74,211329.0,59.4719,59.5416,59.2929,59.4222,211329.0
2024-12-30 10:05:00,59.74,59.78,59.6,59.61,43578.0,59.4222,59.462,59.2829,59.2929,43578.0
2024-12-30 10:10:00,59.6,59.61,59.48,59.5,66334.0,59.2829,59.2929,59.1636,59.1835,66334.0
2024-12-30 10:15:00,59.5,59.59,59.44,59.53,36267.0,59.1835,59.273,59.1238,59.2133,36267.0
2024-12-30 10:20:00,59.53,59.57,59.4,59.4,24257.0,59.2133,59.2531,59.084,59.084,24257.0
2024-12-30 10:25:00,59.39,59.56,59.39,59.53,26897.0,59.0741,59.2432,59.0741,59.2133,26897.0
2024-12-30 10:30:00,59.54,59.61,59.51,59.56,30537.0,59.2233,59.2929,59.1934,59.2432,30537.0
2024-12-30 10:35:00,59.54,59.55,59.36,59.52,32931.0,59.2233,59.2332,59.0442,59.2034,32931.0
2024-12-30 10:40:00,59.51,59.61,59.44,59.54,39090.0,59.1934,59.2929,59.1238,59.2233,39090.0
2024-12-30 10:45:00,59.56,59.78,59.54,59.75,77752.0,59.2432,59.462,59.2233,59.4321,77752.0
2024-12-30 10:50:00,59.76,60.06,59.75,60.05,35960.0,59.4421,59.7405,59.4321,59.7305,35960.0
2024-12-30 10:55:00,60.05,60.28,60.02,60.24,51750.0,59.7305,59.9593,59.7007,59.9195,51750.0
2024-12-30 11:00:00,60.25,60.41,60.22,60.41,38759.0,59.9295,60.0886,59.8996,60.0886,38759.0
2024-12-30 11:05:00,60.41,60.63,60.41,60.63,63162.0,60.0886,60.3075,60.0886,60.3075,63162.0
2024-12-30 11:10:00,60.64,60.69,60.55,60.55,50187.0,60.3174,60.3671,60.2279,60.2279,50187.0
2024-12-30 11:15:00,60.52,60.57,60.48,60.52,38660.0,60.198,60.2478,60.1583,60.198,38660.0
2024-12-30 11:20:00,60.51,60.52,60.41,60.45,13406.0,60.1881,60.198,60.0886,60.1284,13406.0
2024-12-30 11:25:00,60.45,60.6,60.44,60.54,20678.0,60.1284,60.2776,60.1185,60.2179,20678.0
2024-12-30 11:30:00,60.57,60.75,60.54,60.73,20419.0,60.2478,60.4268,60.2179,60.4069,20419.0
2024-12-30 11:35:00,60.73,60.86,60.7,60.83,30370.0,60.4069,60.5362,60.3771,60.5064,30370.0
2024-12-30 11:40:00,60.82,60.95,60.8,60.88,32646.0,60.4964,60.6258,60.4766,60.5561,32646.0
2024-12-30 11:45:00,60.89,60.89,60.77,60.78,23835.0,60.5661,60.5661,60.4467,60.4567,23835.0
2024-12-30 11:50:00,60.78,60.97,60.78,60.97,26237.0,60.4567,60.6456,60.4567,60.6456,26237.0
2024-12-30 11:55:00,60.97,61.15,60.97,61.13,25301.0,60.6456,60.8247,60.6456,60.8048,25301.0
2024-12-30 12:00:00,61.13,61.16,61.07,61.08,19134.0,60.8048,60.8346,60.7451,60.7551,19134.0
2024-12-30 12:05:00,61.09,61.11,60.89,60.92,68331.0,60.765,60.7849,60.5661,60.5959,68331.0
2024-12-30 12:10:00,60.92,61.03,60.92,60.93,38625.0,60.5959,60.7053,60.5959,60.6059,38625.0
2024-12-30 12:15:00,60.92,60.99,60.91,60.94,10890.0,60.5959,60.6655,60.586,60.6158,10890.0
2024-12-30 12:20:00,60.95,61.02,60.94,60.97,13532.0,60.6258,60.6954,60.6158,60.6456,13532.0
2024-12-30 12:25:00,60.97,61.07,60.9,60.93,48959.0,60.6456,60.7451,60.576,60.6059,48959.0
2024-12-30 12:30:00,60.93,60.99,60.87,60.9,22765.0,60.6059,60.6655,60.5462,60.576,22765.0
2024-12-30 12:35:00,60.88,60.91,60.83,60.88,24775.0,60.5561,60.586,60.5064,60.5561,24775.0
2024-12-30 12:40:00,60.88,60.94,60.81,60.94,12118.0,60.5561,60.6158,60.4865,60.6158,12118.0
2024-12-30 12:45:00,60.94,61.03,60.93,60.96,15823.0,60.6158,60.7053,60.6059,60.6357,15823.0
2024-12-30 12:50:00,60.95,61.09,60.93,61.02,38096.0,60.6258,60.765,60.6059,60.6954,38096.0
2024-12-30 12:55:00,61.02,61.06,60.89,61.05,34180.0,60.6954,60.7352,60.5661,60.7252,34180.0
2024-12-30 13:00:00,61.05,61.07,60.98,61.0,14186.0,60.7252,60.7451,60.6556,60.6755,14186.0
2024-12-30 13:05:00,61.01,61.09,60.94,61.08,13463.0,60.6854,60.765,60.6158,60.7551,13463.0
2024-12-30 13:10:00,61.08,61.19,61.08,61.15,19664.0,60.7551,60.8645,60.7551,60.8247,19664.0
2024-12-30 13:15:00,61.15,61.17,61.03,61.08,18793.0,60.8247,60.8446,60.7053,60.7551,18793.0
2024-12-30 13:20:00,61.06,61.08,61.01,61.02,13964.0,60.7352,60.7551,60.6854,60.6954,13964.0
2024-12-30 13:25:00,61.0,61.01,60.93,60.94,16154.0,60.6755,60.6854,60.6059,60.6158,16154.0
2024-12-30 13:30:00,60.93,61.04,60.91,61.02,15421.0,60.6059,60.7153,60.586,60.6954,15421.0
2024-12-30 13:35:00,61.02,61.05,60.9,60.97,16456.0,60.6954,60.7252,60.576,60.6456,16456.0
2024-12-30 13:40:00,60.98,61.08,60.96,61.03,14461.0,60.6556,60.7551,60.6357,60.7053,14461.0
2024-12-30 13:45:00,61.04,61.1,61.03,61.04,14036.0,60.7153,60.775,60.7053,60.7153,14036.0
2024-12-30 13:50:00,61.05,61.06,61.01,61.02,18700.0,60.7252,60.7352,60.6854,60.6954,18700.0
2024-12-30 13:55:00,61.02,61.04,60.9,60.91,8229.0,60.6954,60.7153,60.576,60.586,8229.0
2024-12-30 14:00:00,60.91,60.94,60.84,60.84,29560.0,60.586,60.6158,60.5163,60.5163,29560.0
2024-12-30 14:05:00,60.85,60.86,60.76,60.84,34841.0,60.5263,60.5362,60.4368,60.5163,34841.0
2024-12-30 14:10:00,60.84,60.84,60.68,60.75,22460.0,60.5163,60.5163,60.3572,60.4268,22460.0
2024-12-30 14:15:00,60.75,60.79,60.67,60.7,22041.0,60.4268,60.4666,60.3472,60.3771,22041.0
2024-12-30 14:20:00,60.7,60.71,60.64,60.64,26217.0,60.3771,60.387,60.3174,60.3174,26217.0
2024-12-30 14:25:00,60.64,60.75,60.64,60.69,21867.0,60.3174,60.4268,60.3174,60.3671,21867.0
2024-12-30 14:30:00,60.68,60.76,60.67,60.74,27581.0,60.3572,60.4368,60.3472,60.4169,27581.0
2024-12-30 14:35:00,60.78,60.78,60.69,60.73,13675.0,60.4567,60.4567,60.3671,60.4069,13675.0
2024-12-30 14:40:00,60.73,60.78,60.71,60.73,21141.0,60.4069,60.4567,60.387,60.4069,21141.0
2024-12-30 14:45:00,60.73,60.75,60.69,60.69,12869.0,60.4069,60.4268,60.3671,60.3671,12869.0
2024-12-30 14:50:00,60.69,60.7,60.65,60.68,14576.0,60.3671,60.3771,60.3274,60.3572,14576.0
2024-12-30 14:55:00,60.68,60.71,60.67,60.69,11576.0,60.3572,60.387,60.3472,60.3671,11576.0
2024-12-30 15:00:00,60.67,60.78,60.66,60.69,20180.0,60.3472,60.4567,60.3373,60.3671,20180.0
2024-12-30 15:05:00,60.69,60.75,60.65,60.73,19564.0,60.3671,60.4268,60.3274,60.4069,19564.0
2024-12-30 15:10:00,60.72,60.81,60.71,60.8,15717.0,60.397,60.4865,60.387,60.4766,15717.0
2024-12-30 15:15:00,60.8,60.88,60.79,60.87,11009.0,60.4766,60.5561,60.4666,60.5462,11009.0
2024-12-30 15:20:00,60.87,60.88,60.81,60.81,27399.0,60.5462,60.5561,60.4865,60.4865,27399.0
2024-12-30 15:25:00,60.8,60.87,60.68,60.68,27154.0,60.4766,60.5462,60.3572,60.3572,27154.0
2024-12-30 15:30:00,60.69,60.71,60.6,60.63,23173.0,60.3671,60.387,60.2776,60.3075,23173.0
2024-12-30 15:35:00,60.63,60.64,60.58,60.61,24803.0,60.3075,60.3174,60.2577,60.2876,24803.0
2024-12-30 15:40:00,60.6,60.65,60.54,60.59,32362.0,60.2776,60.3274,60.2179,60.2677,32362.0
2024-12-30 15:45:00,60.59,60.67,60.44,60.59,62920.0,60.2677,60.3472,60.1185,60.2677,62920.0
2024-12-30 15:50:00,60.59,60.66,60.57,60.62,82547.0,60.2677,60.3373,60.2478,60.2975,82547.0
2024-12-30 15:55:00,60.63,60.77,60.61,60.7,320081.0,60.3075,60.4467,60.2876,60.3771,320081.0
2024-12-31 09:30:00,60.56,60.81,60.4,60.41,70258.0,60.2378,60.4865,60.0787,60.0886,70258.0
2024-12-31 09:35:00,60.49,60.71,60.39,60.39,28900.0,60.1682,60.387,60.0687,60.0687,28900.0
2024-12-31 09:40:00,60.35,60.83,60.32,60.78,78853.0,60.0289,60.5064,59.9991,60.4567,78853.0
2024-12-31 09:45:00,60.84,61.08,60.82,61.02,35805.0,60.5163,60.7551,60.4964,60.6954,35805.0
2024-12-31 09:50:00,61.0,61.0,60.82,60.94,30996.0,60.6755,60.6755,60.4964,60.6158,30996.0
2024-12-31 09:55:00,60.93,61.04,60.88,61.04,21009.0,60.6059,60.7153,60.5561,60.7153,21009.0
2024-12-31 10:00:00,61.04,61.11,60.97,60.97,44072.0,60.7153,60.7849,60.6456,60.6456,44072.0
2024-12-31 10:05:00,60.97,60.98,60.75,60.79,37860.0,60.6456,60.6556,60.4268,60.4666,37860.0
2024-12-31 10:10:00,60.77,60.94,60.75,60.93,32672.0,60.4467,60.6158,60.4268,60.6059,32672.0
2024-12-31 10:15:00,60.93,61.08,60.9,61.05,39804.0,60.6059,60.7551,60.576,60.7252,39804.0
2024-12-31 10:20:00,61.06,61.08,60.99,61.0,25131.0,60.7352,60.7551,60.6655,60.6755,25131.0
2024-12-31 10:25:00,61.01,61.03,60.83,60.83,80085.0,60.6854,60.7053,60.5064,60.5064,80085.0
2024-12-31 10:30:00,60.84,61.01,60.8,60.83,52916.0,60.5163,60.6854,60.4766,60.5064,52916.0
2024-12-31 10:35:00,60.84,60.97,60.78,60.97,37182.0,60.5163,60.6456,60.4567,60.6456,37182.0
2024-12-31 10:40:00,60.98,61.0,60.75,60.75,43502.0,60.6556,60.6755,60.4268,60.4268,43502.0
2024-12-31 10:45:00,60.77,60.95,60.77,60.86,22188.0,60.4467,60.6258,60.4467,60.5362,22188.0
2024-12-31 10:50:00,60.86,60.93,60.83,60.85,31048.0,60.5362,60.6059,60.5064,60.5263,31048.0
2024-12-31 10:55:00,60.85,60.85,60.72,60.79,28383.0,60.5263,60.5263,60.397,60.4666,28383.0
2024-12-31 11:00:00,60.79,60.79,60.62,60.67,41239.0,60.4666,60.4666,60.2975,60.3472,41239.0
2024-12-31 11:05:00,60.67,60.7,60.59,60.69,18620.0,60.3472,60.3771,60.2677,60.3671,18620.0
2024-12-31 11:10:00,60.7,60.7,60.55,60.63,29593.0,60.3771,60.3771,60.2279,60.3075,29593.0
2024-12-31 11:15:00,60.63,60.68,60.48,60.48,39912.0,60.3075,60.3572,60.1583,60.1583,39912.0
2024-12-31 11:20:00,60.49,60.5,60.35,60.37,41746.0,60.1682,60.1781,60.0289,60.0488,41746.0
2024-12-31 11:25:00,60.37,60.38,60.29,60.3,43864.0,60.0488,60.0588,59.9693,59.9792,43864.0
2024-12-31 11:30:00,60.3,60.45,60.27,60.42,56501.0,59.9792,60.1284,59.9494,60.0986,56501.0
2024-12-31 11:35:00,60.42,60.48,60.36,60.36,17697.0,60.0986,60.1583,60.0389,60.0389,17697.0
2024-12-31 11:40:00,60.37,60.5,60.36,60.47,30059.0,60.0488,60.1781,60.0389,60.1483,30059.0
2024-12-31 11:45:00,60.47,60.62,60.46,60.57,24219.0,60.1483,60.2975,60.1384,60.2478,24219.0
2024-12-31 11:50:00,60.58,60.58,60.46,60.53,16225.0,60.2577,60.2577,60.1384,60.208,16225.0
2024-12-31 11:55:00,60.51,60.52,60.44,60.47,15534.0,60.1881,60.198,60.1185,60.1483,15534.0
2024-12-31 12:00:00,60.47,60.47,60.31,60.36,16450.0,60.1483,60.1483,59.9892,60.0389,16450.0
2024-12-31 12:05:00,60.36,60.39,60.26,60.36,16407.0,60.0389,60.0687,59.9394,60.0389,16407.0
2024-12-31 12:10:00,60.36,60.36,60.25,60.29,16468.0,60.0389,60.0389,59.9295,59.9693,16468.0
2024-12-31 12:15:00,60.3,60.32,60.21,60.3,23605.0,59.9792,59.9991,59.8897,59.9792,23605.0
2024-12-31 12:20:00,60.29,60.29,60.14,60.23,15871.0,59.9693,59.9693,59.8201,59.9096,15871.0
2024-12-31 12:25:00,60.25,60.28,60.22,60.24,20740.0,59.9295,59.9593,59.8996,59.9195,20740.0
2024-12-31 12:30:00,60.24,60.27,60.09,60.13,40828.0,59.9195,59.9494,59.7703,59.8101,40828.0
2024-12-31 12:35:00,60.12,60.21,60.09,60.2,29356.0,59.8002,59.8897,59.7703,59.8797,29356.0
2024-12-31 12:40:00,60.2,60.34,60.19,60.33,26885.0,59.8797,60.019,59.8698,60.0091,26885.0
2024-12-31 12:45:00,60.33,60.35,60.23,60.3,23524.0,60.0091,60.0289,59.9096,59.9792,23524.0
2024-12-31 12:50:00,60.32,60.45,60.26,60.44,23383.0,59.9991,60.1284,59.9394,60.1185,23383.0
2024-12-31 12:55:00,60.43,60.56,60.42,60.55,12466.0,60.1085,60.2378,60.0986,60.2279,12466.0
2024-12-31 13:00:00,60.55,60.63,60.48,60.59,37680.0,60.2279,60.3075,60.1583,60.2677,37680.0
2024-12-31 13:05:00,60.59,60.69,60.54,60.58,17084.0,60.2677,60.3671,60.2179,60.2577,17084.0
2024-12-31 13:10:00,60.56,60.6,60.5,60.55,14890.0,60.2378,60.2776,60.1781,60.2279,14890.0
2024-12-31 13:15:00,60.53,60.59,60.47,60.47,15525.0,60.208,60.2677,60.1483,60.1483,15525.0
2024-12-31 13:20:00,60.45,60.47,60.27,60.29,28281.0,60.1284,60.1483,59.9494,59.9693,28281.0
2024-12-31 13:25:00,60.29,60.37,60.27,60.33,14447.0,59.9693,60.0488,59.9494,60.0091,14447.0
2024-12-31 13:30:00,60.31,60.45,60.29,60.38,24296.0,59.9892,60.1284,59.9693,60.0588,24296.0
2024-12-31 13:35:00,60.38,60.41,60.29,60.41,14065.0,60.0588,60.0886,59.9693,60.0886,14065.0
2024-12-31 13:40:00,60.43,60.52,60.42,60.48,30605.0,60.1085,60.198,60.0986,60.1583,30605.0
2024-12-31 13:45:00,60.48,60.6,60.46,60.55,15710.0,60.1583,60.2776,60.1384,60.2279,15710.0
2024-12-31 13:50:00,60.55,60.61,60.45,60.48,34567.0,60.2279,60.2876,60.1284,60.1583,34567.0
2024-12-31 13:55:00,60.48,60.5,60.41,60.47,28054.0,60.1583,60.1781,60.0886,60.1483,28054.0
2024-12-31 14:00:00,60.45,60.45,60.3,60.34,18116.0,60.1284,60.1284,59.9792,60.019,18116.0
2024-12-31 14:05:00,60.32,60.46,60.31,60.45,19302.0,59.9991,60.1384,59.9892,60.1284,19302.0
2024-12-31 14:10:00,60.43,60.55,60.43,60.51,25664.0,60.1085,60.2279,60.1085,60.1881,25664.0
2024-12-31 14:15:00,60.51,60.56,60.45,60.45,22197.0,60.1881,60.2378,60.1284,60.1284,22197.0
2024-12-31 14:20:00,60.46,60.51,60.41,60.47,23857.0,60.1384,60.1881,60.0886,60.1483,23857.0
2024-12-31 14:25:00,60.48,60.59,60.45,60.47,25349.0,60.1583,60.2677,60.1284,60.1483,25349.0
2024-12-31 14:30:00,60.48,60.48,60.36,60.36,19090.0,60.1583,60.1583,60.0389,60.0389,19090.0
2024-12-31 14:35:00,60.35,60.45,60.31,60.45,23992.0,60.0289,60.1284,59.9892,60.1284,23992.0
2024-12-31 14:40:00,60.44,60.44,60.3,60.4,26503.0,60.1185,60.1185,59.9792,60.0787,26503.0
2024-12-31 14:45:00,60.4,60.41,60.34,60.37,15883.0,60.0787,60.0886,60.019,60.0488,15883.0
2024-12-31 14:50:00,60.36,60.46,60.33,60.43,18388.0,60.0389,60.1384,60.0091,60.1085,18388.0
2024-12-31 14:55:00,60.44,60.52,60.44,60.48,26539.0,60.1185,60.198,60.1185,60.1583,26539.0
2024-12-31 15:00:00,60.48,60.48,60.4,60.44,13760.0,60.1583,60.1583,60.0787,60.1185,13760.0
2024-12-31 15:05:00,60.44,60.59,60.43,60.52,34345.0,60.1185,60.2677,60.1085,60.198,34345.0
2024-12-31 15:10:00,60.52,60.53,60.35,60.38,24581.0,60.198,60.208,60.0289,60.0588,24581.0
2024-12-31 15:15:00,60.37,60.51,60.36,60.51,25290.0,60.0488,60.1881,60.0389,60.1881,25290.0
2024-12-31 15:20:00,60.51,60.54,60.44,60.45,29217.0,60.1881,60.2179,60.1185,60.1284,29217.0
2024-12-31 15:25:00,60.44,60.62,60.42,60.59,37827.0,60.1185,60.2975,60.0986,60.2677,37827.0
2024-12-31 15:30:00,60.6,60.61,60.46,60.52,31915.0,60.2776,60.2876,60.1384,60.198,31915.0
2024-12-31 15:35:00,60.51,60.6,60.37,60.37,36137.0,60.1881,60.2776,60.0488,60.0488,36137.0
2024-12-31 15:40:00,60.36,60.41,60.28,60.3,45633.0,60.0389,60.0886,59.9593,59.9792,45633.0
2024-12-31 15:45:00,60.31,60.53,60.23,60.53,62579.0,59.9892,60.208,59.9096,60.208,62579.0
2024-12-31 15:50:00,60.51,60.56,60.42,60.52,91912.0,60.1881,60.2378,60.0986,60.198,91912.0
2024-12-31 15:55:00,60.52,60.56,60.45,60.54,266105.0,60.198,60.2378,60.1284,60.2179,266105.0
2025-01-02 09:30:00,60.27,60.77,60.06,60.09,252186.0,59.9494,60.4467,59.7405,59.7703,252186.0
2025-01-02 09:35:00,60.05,60.12,59.53,59.72,286029.0,59.7305,59.8002,59.2133,59.4023,286029.0
2025-01-02 09:40:00,59.73,60.12,59.63,60.06,346803.0,59.4122,59.8002,59.3128,59.7405,346803.0
2025-01-02 09:45:00,60.11,60.35,59.9,60.05,303565.0,59.7902,60.0289,59.5813,59.7305,303565.0
2025-01-02 09:50:00,60.06,60.2,59.68,59.84,297665.0,59.7405,59.8797,59.3625,59.5217,297665.0
2025-01-02 09:55:00,59.82,60.08,59.8,59.95,266497.0,59.5018,59.7604,59.4819,59.6311,266497.0
2025-01-02 10:00:00,59.97,60.03,59.79,60.0,58656.0,59.651,59.7107,59.4719,59.6808,58656.0
2025-01-02 10:05:00,60.0,60.15,59.85,59.96,140977.0,59.6808,59.83,59.5316,59.641,140977.0
2025-01-02 10:10:00,59.98,60.1,59.85,59.98,208030.0,59.6609,59.7803,59.5316,59.6609,208030.0
2025-01-02 10:15:00,59.96,60.12,59.89,59.9,68428.0,59.641,59.8002,59.5714,59.5813,68428.0
2025-01-02 10:20:00,59.93,59.94,59.41,59.42,83597.0,59.6112,59.6211,59.0939,59.1039,83597.0
2025-01-02 10:25:00,59.41,59.55,59.36,59.55,64416.0,59.0939,59.2332,59.0442,59.2332,64416.0
2025-01-02 10:30:00,59.53,59.54,59.29,59.39,81995.0,59.2133,59.2233,58.9746,59.0741,81995.0
2025-01-02 10:35:00,59.39,59.56,59.34,59.38,91600.0,59.0741,59.2432,59.0243,59.0641,91600.0
2025-01-02 10:40:00,59.42,59.44,59.19,59.27,42358.0,59.1039,59.1238,58.8751,58.9547,42358.0
2025-01-02 10:45:00,59.27,59.44,59.2,59.42,39006.0,58.9547,59.1238,58.8851,59.1039,39006.0
2025-01-02 10:50:00,59.43,59.54,59.23,59.3,38610.0,59.1138,59.2233,58.9149,58.9845,38610.0
2025-01-02 10:55:00,59.32,59.38,59.19,59.27,35909.0,59.0044,59.0641,58.8751,58.9547,35909.0
2025-01-02 11:00:00,59.26,59.37,59.03,59.04,110828.0,58.9447,59.0542,58.716,58.7259,110828.0
2025-01-02 11:05:00,59.02,59.22,59.01,59.16,40775.0,58.706,58.905,58.6961,58.8453,40775.0
2025-01-02 11:10:00,59.16,59.36,59.03,59.34,33377.0,58.8453,59.0442,58.716,59.0243,33377.0
2025-01-02 11:15:00,59.32,59.51,59.28,59.49,41735.0,59.0044,59.1934,58.9646,59.1735,41735.0
2025-01-02 11:20:00,59.5,59.66,59.35,59.64,40496.0,59.1835,59.3426,59.0343,59.3227,40496.0
2025-01-02 11:25:00,59.65,59.65,59.53,59.58,14829.0,59.3327,59.3327,59.2133,59.263,14829.0
2025-01-02 11:30:00,59.56,59.58,59.39,59.42,50927.0,59.2432,59.263,59.0741,59.1039,50927.0
2025-01-02 11:35:00,59.42,59.48,59.36,59.47,53089.0,59.1039,59.1636,59.0442,59.1536,53089.0
2025-01-02 11:40:00,59.47,59.69,59.47,59.53,207481.0,59.1536,59.3725,59.1536,59.2133,207481.0
2025-01-02 11:45:00,59.55,59.65,59.54,59.58,32016.0,59.2332,59.3327,59.2233,59.263,32016.0
2025-01-02 11:50:00,59.59,59.62,59.35,59.42,24490.0,59.273,59.3028,59.0343,59.1039,24490.0
2025-01-02 11:55:00,59.42,59.5,59.4,59.48,20961.0,59.1039,59.1835,59.084,59.1636,20961.0
2025-01-02 12:00:00,59.5,59.59,59.41,59.59,17251.0,59.1835,59.273,59.0939,59.273,17251.0
2025-01-02 12:05:00,59.6,59.6,59.42,59.47,53375.0,59.2829,59.2829,59.1039,59.1536,53375.0
2025-01-02 12:10:00,59.47,59.6,59.46,59.6,27847.0,59.1536,59.2829,59.1437,59.2829,27847.0
2025-01-02 12:15:00,59.58,59.59,59.4,59.45,22634.0,59.263,59.273,59.084,59.1337,22634.0
2025-01-02 12:20:00,59.45,59.5,59.35,59.45,36553.0,59.1337,59.1835,59.0343,59.1337,36553.0
2025-01-02 12:25:00,59.45,59.47,59.14,59.17,102409.0,59.1337,59.1536,58.8254,58.8552,102409.0
2025-01-02 12:30:00,59.13,59.29,59.08,59.11,29523.0,58.8154,58.9746,58.7657,58.7955,29523.0
2025-01-02 12:35:00,59.12,59.16,58.87,58.87,46838.0,58.8055,58.8453,58.5568,58.5568,46838.0
2025-01-02 12:40:00,58.87,58.92,58.72,58.85,75185.0,58.5568,58.6066,58.4076,58.5369,75185.0
2025-01-02 12:45:00,58.83,58.87,58.67,58.69,32287.0,58.517,58.5568,58.3579,58.3778,32287.0
2025-01-02 12:50:00,58.63,58.92,58.6,58.72,32337.0,58.3181,58.6066,58.2883,58.4076,32337.0
2025-01-02 12:55:00,58.73,58.98,58.73,58.94,33600.0,58.4176,58.6662,58.4176,58.6264,33600.0
2025-01-02 13:00:00,58.92,58.95,58.72,58.73,71187.0,58.6066,58.6364,58.4076,58.4176,71187.0
2025-01-02 13:05:00,58.73,58.94,58.72,58.84,21081.0,58.4176,58.6264,58.4076,58.527,21081.0
2025-01-02 13:10:00,58.83,58.83,58.69,58.78,16988.0,58.517,58.517,58.3778,58.4673,16988.0
2025-01-02 13:15:00,58.81,58.87,58.72,58.85,18544.0,58.4971,58.5568,58.4076,58.5369,18544.0
2025-01-02 13:20:00,58.85,58.96,58.82,58.85,16174.0,58.5369,58.6463,58.5071,58.5369,16174.0
2025-01-02 13:25:00,58.86,58.95,58.81,58.95,19749.0,58.5469,58.6364,58.4971,58.6364,19749.0
2025-01-02 13:30:00,58.95,58.95,58.7,58.74,29232.0,58.6364,58.6364,58.3877,58.4275,29232.0
2025-01-02 13:35:00,58.75,58.94,58.75,58.87,11832.0,58.4375,58.6264,58.4375,58.5568,11832.0
2025-01-02 13:40:00,58.87,58.95,58.75,58.93,19165.0,58.5568,58.6364,58.4375,58.6165,19165.0
2025-01-02 13:45:00,58.91,58.94,58.77,58.81,12774.0,58.5966,58.6264,58.4574,58.4971,12774.0
2025-01-02 13:50:00,58.83,58.88,58.77,58.82,11903.0,58.517,58.5668,58.4574,58.5071,11903.0
2025-01-02 13:55:00,58.83,58.99,58.82,58.97,30853.0,58.517,58.6762,58.5071,58.6563,30853.0
2025-01-02 14:00:00,58.94,59.11,58.91,59.08,29804.0,58.6264,58.7955,58.5966,58.7657,29804.0
2025-01-02 14:05:00,59.1,59.11,58.98,59.03,22976.0,58.7856,58.7955,58.6662,58.716,22976.0
2025-01-02 14:10:00,59.03,59.06,58.99,59.02,25732.0,58.716,58.7458,58.6762,58.706,25732.0
2025-01-02 14:15:00,59.02,59.04,58.91,58.96,46388.0,58.706,58.7259,58.5966,58.6463,46388.0
2025-01-02 14:20:00,58.95,58.98,58.9,58.95,26327.0,58.6364,58.6662,58.5867,58.6364,26327.0
2025-01-02 14:25:00,58.94,59.05,58.94,58.99,21506.0,58.6264,58.7359,58.6264,58.6762,21506.0
2025-01-02 14:30:00,58.97,58.97,58.83,58.85,31313.0,58.6563,58.6563,58.517,58.5369,31313.0
2025-01-02 14:35:00,58.84,58.93,58.81,58.85,25256.0,58.527,58.6165,58.4971,58.5369,25256.0
2025-01-02 14:40:00,58.85,58.92,58.84,58.88,23174.0,58.5369,58.6066,58.527,58.5668,23174.0
2025-01-02 14:45:00,58.89,59.05,58.88,58.97,34271.0,58.5767,58.7359,58.5668,58.6563,34271.0
2025-01-02 14:50:00,58.98,59.06,58.94,59.04,58329.0,58.6662,58.7458,58.6264,58.7259,58329.0
2025-01-02 14:55:00,59.04,59.07,58.89,58.89,26635.0,58.7259,58.7558,58.5767,58.5767,26635.0
2025-01-02 15:00:00,58.9,59.08,58.89,59.08,23251.0,58.5867,58.7657,58.5767,58.7657,23251.0
2025-01-02 15:05:00,59.07,59.07,58.98,58.99,34436.0,58.7558,58.7558,58.6662,58.6762,34436.0
2025-01-02 15:10:00,59.0,59.13,59.0,59.06,29775.0,58.6861,58.8154,58.6861,58.7458,29775.0
2025-01-02 15:15:00,59.05,59.23,58.99,59.2,96890.0,58.7359,58.9149,58.6762,58.8851,96890.0
2025-01-02 15:20:00,59.21,59.25,59.12,59.14,135749.0,58.895,58.9348,58.8055,58.8254,135749.0
2025-01-02 15:25:00,59.15,59.22,59.13,59.18,18292.0,58.8353,58.905,58.8154,58.8652,18292.0
2025-01-02 15:30:00,59.19,59.24,59.05,59.07,46975.0,58.8751,58.9249,58.7359,58.7558,46975.0
2025-01-02 15:35:00,59.07,59.07,58.96,59.0,59201.0,58.7558,58.7558,58.6463,58.6861,59201.0
2025-01-02 15:40:00,59.0,59.06,58.97,59.0,58502.0,58.6861,58.7458,58.6563,58.6861,58502.0
2025-01-02 15:45:00,59.01,59.01,58.88,58.96,66714.0,58.6961,58.6961,58.5668,58.6463,66714.0
2025-01-02 15:50:00,58.98,59.13,58.94,58.94,134647.0,58.6662,58.8154,58.6264,58.6264,134647.0
2025-01-02 15:55:00,58.94,59.1,58.86,59.07,455724.0,58.6264,58.7856,58.5469,58.7558,455724.0
2025-01-03 09:30:00,59.02,59.1,58.59,58.79,117205.0,58.706,58.7856,58.2783,58.4772,117205.0
2025-01-03 09:35:00,58.74,58.74,57.78,57.81,223513.0,58.4275,58.4275,57.4726,57.5025,223513.0
2025-01-03 09:40:00,57.84,57.89,57.47,57.6,147179.0,57.5323,57.582,57.1643,57.2936,147179.0
2025-01-03 09:45:00,57.63,57.67,57.21,57.25,159678.0,57.3234,57.3632,56.9057,56.9454,159678.0
2025-01-03 09:50:00,57.26,57.32,56.73,56.9,206558.0,56.9554,57.0151,56.4282,56.5973,206558.0
2025-01-03 09:55:00,56.89,57.04,56.77,56.92,159720.0,56.5874,56.7366,56.468,56.6172,159720.0
2025-01-03 10:00:00,56.91,57.23,56.77,57.21,177033.0,56.6072,56.9255,56.468,56.9057,177033.0
2025-01-03 10:05:00,57.26,57.63,57.25,57.59,296705.0,56.9554,57.3234,56.9454,57.2836,296705.0
2025-01-03 10:10:00,57.59,57.7,57.53,57.62,167953.0,57.2836,57.393,57.2239,57.3135,167953.0
2025-01-03 10:15:00,57.62,57.72,57.4,57.44,45645.0,57.3135,57.4129,57.0946,57.1344,45645.0
2025-01-03 10:20:00,57.45,57.5,57.2,57.45,84839.0,57.1444,57.1941,56.8957,57.1444,84839.0
2025-01-03 10:25:00,57.46,57.76,57.37,57.69,86716.0,57.1543,57.4527,57.0648,57.3831,86716.0
2025-01-03 10:30:00,57.68,58.01,57.62,57.96,155687.0,57.3732,57.7014,57.3135,57.6517,155687.0
2025-01-03 10:35:00,57.96,58.22,57.94,58.21,59867.0,57.6517,57.9103,57.6318,57.9003,59867.0
2025-01-03 10:40:00,58.22,58.23,57.84,57.91,169538.0,57.9103,57.9202,57.5323,57.6019,169538.0
2025-01-03 10:45:00,57.89,58.26,57.87,58.25,57647.0,57.582,57.9501,57.5621,57.9401,57647.0
2025-01-03 10:50:00,58.26,58.45,58.13,58.18,97690.0,57.9501,58.1391,57.8208,57.8705,97690.0
2025-01-03 10:55:00,58.16,58.2,58.06,58.17,55422.0,57.8506,57.8904,57.7511,57.8605,55422.0
2025-01-03 11:00:00,58.16,58.18,57.84,57.84,76468.0,57.8506,57.8705,57.5323,57.5323,76468.0
2025-01-03 11:05:00,57.82,57.82,57.62,57.65,70248.0,57.5124,57.5124,57.3135,57.3433,70248.0
2025-01-03 11:10:00,57.65,57.82,57.62,57.77,96258.0,57.3433,57.5124,57.3135,57.4627,96258.0
2025-01-03 11:15:00,57.77,57.99,57.7,57.84,45395.0,57.4627,57.6815,57.393,57.5323,45395.0
2025-01-03 11:20:00,57.85,57.95,57.79,57.91,31405.0,57.5422,57.6417,57.4826,57.6019,31405.0
2025-01-03 11:25:00,57.92,58.04,57.91,57.97,38252.0,57.6119,57.7312,57.6019,57.6616,38252.0
2025-01-03 11:30:00,57.97,58.04,57.87,57.93,41283.0,57.6616,57.7312,57.5621,57.6218,41283.0
2025-01-03 11:35:00,57.92,57.94,57.84,57.86,29222.0,57.6119,57.6318,57.5323,57.5522,29222.0
2025-01-03 11:40:00,57.85,58.05,57.84,57.97,20679.0,57.5422,57.7412,57.5323,57.6616,20679.0
2025-01-03 11:45:00,57.98,57.99,57.91,57.95,18196.0,57.6716,57.6815,57.6019,57.6417,18196.0
2025-01-03 11:50:00,57.97,58.07,57.94,58.04,44326.0,57.6616,57.7611,57.6318,57.7312,44326.0
2025-01-03 11:55:00,58.03,58.04,57.96,57.96,22539.0,57.7213,57.7312,57.6517,57.6517,22539.0
2025-01-03 12:00:00,57.97,58.16,57.97,58.13,80795.0,57.6616,57.8506,57.6616,57.8208,80795.0
2025-01-03 12:05:00,58.14,58.2,58.12,58.13,34195.0,57.8307,57.8904,57.8108,57.8208,34195.0
2025-01-03 12:10:00,58.12,58.24,58.12,58.13,38880.0,57.8108,57.9302,57.8108,57.8208,38880.0
2025-01-03 12:15:00,58.11,58.24,58.1,58.19,84167.0,57.8009,57.9302,57.7909,57.8804,84167.0
2025-01-03 12:20:00,58.19,58.33,58.18,58.3,33506.0,57.8804,58.0197,57.8705,57.9899,33506.0
2025-01-03 12:25:00,58.3,58.34,58.23,58.23,33434.0,57.9899,58.0296,57.9202,57.9202,33434.0
2025-01-03 12:30:00,58.23,58.35,58.23,58.32,31457.0,57.9202,58.0396,57.9202,58.0097,31457.0
2025-01-03 12:35:00,58.31,58.39,58.28,58.39,32393.0,57.9998,58.0794,57.97,58.0794,32393.0
2025-01-03 12:40:00,58.39,58.4,58.29,58.3,34628.0,58.0794,58.0893,57.9799,57.9899,34628.0
2025-01-03 12:45:00,58.3,58.38,58.26,58.37,26889.0,57.9899,58.0694,57.9501,58.0595,26889.0
2025-01-03 12:50:00,58.38,58.41,58.27,58.3,24672.0,58.0694,58.0993,57.96,57.9899,24672.0
2025-01-03 12:55:00,58.3,58.33,58.29,58.31,21043.0,57.9899,58.0197,57.9799,57.9998,21043.0
2025-01-03 13:00:00,58.32,58.34,58.26,58.31,36241.0,58.0097,58.0296,57.9501,57.9998,36241.0
2025-01-03 13:05:00,58.3,58.36,58.3,58.34,14323.0,57.9899,58.0495,57.9899,58.0296,14323.0
2025-01-03 13:10:00,58.33,58.43,58.29,58.36,53620.0,58.0197,58.1192,57.9799,58.0495,53620.0
2025-01-03 13:15:00,58.35,58.45,58.3,58.45,25824.0,58.0396,58.1391,57.9899,58.1391,25824.0
2025-01-03 13:20:00,58.45,58.54,58.44,58.53,34197.0,58.1391,58.2286,58.1291,58.2186,34197.0
2025-01-03 13:25:00,58.54,58.64,58.53,58.61,39857.0,58.2286,58.328,58.2186,58.2982,39857.0
2025-01-03 13:30:00,58.61,58.63,58.5,58.5,48868.0,58.2982,58.3181,58.1888,58.1888,48868.0
2025-01-03 13:35:00,58.51,58.61,58.49,58.59,63818.0,58.1987,58.2982,58.1788,58.2783,63818.0
2025-01-03 13:40:00,58.58,58.59,58.5,58.51,25984.0,58.2684,58.2783,58.1888,58.1987,25984.0
2025-01-03 13:45:00,58.51,58.61,58.5,58.59,27830.0,58.1987,58.2982,58.1888,58.2783,27830.0
2025-01-03 13:50:00,58.58,58.6,58.55,58.56,19645.0,58.2684,58.2883,58.2385,58.2485,19645.0
2025-01-03 13:55:00,58.56,58.64,58.55,58.6,43754.0,58.2485,58.328,58.2385,58.2883,43754.0
2025-01-03 14:00:00,58.59,58.65,58.56,58.63,24681.0,58.2783,58.338,58.2485,58.3181,24681.0
2025-01-03 14:05:00,58.63,58.74,58.61,58.71,48324.0,58.3181,58.4275,58.2982,58.3977,48324.0
2025-01-03 14:10:00,58.7,58.72,58.62,58.62,66671.0,58.3877,58.4076,58.3082,58.3082,66671.0
2025-01-03 14:15:00,58.62,58.66,58.58,58.64,39845.0,58.3082,58.3479,58.2684,58.328,39845.0
2025-01-03 14:20:00,58.65,58.72,58.64,58.69,36659.0,58.338,58.4076,58.328,58.3778,36659.0
2025-01-03 14:25:00,58.68,58.72,58.67,58.68,32917.0,58.3678,58.4076,58.3579,58.3678,32917.0
2025-01-03 14:30:00,58.68,58.78,58.67,58.76,75460.0,58.3678,58.4673,58.3579,58.4474,75460.0
2025-01-03 14:35:00,58.75,58.89,58.73,58.86,56054.0,58.4375,58.5767,58.4176,58.5469,56054.0
2025-01-03 14:40:00,58.86,58.88,58.82,58.84,37556.0,58.5469,58.5668,58.5071,58.527,37556.0
2025-01-03 14:45:00,58.84,58.88,58.8,58.81,33731.0,58.527,58.5668,58.4872,58.4971,33731.0
2025-01-03 14:50:00,58.81,58.89,58.8,58.86,31301.0,58.4971,58.5767,58.4872,58.5469,31301.0
2025-01-03 14:55:00,58.86,58.87,58.78,58.8,48998.0,58.5469,58.5568,58.4673,58.4872,48998.0
2025-01-03 15:00:00,58.79,58.81,58.7,58.76,47334.0,58.4772,58.4971,58.3877,58.4474,47334.0
2025-01-03 15:05:00,58.77,58.84,58.72,58.84,36605.0,58.4574,58.527,58.4076,58.527,36605.0
2025-01-03 15:10:00,58.84,58.86,58.73,58.82,50935.0,58.527,58.5469,58.4176,58.5071,50935.0
2025-01-03 15:15:00,58.83,58.86,58.78,58.8,45019.0,58.517,58.5469,58.4673,58.4872,45019.0
2025-01-03 15:20:00,58.81,58.83,58.75,58.78,58733.0,58.4971,58.517,58.4375,58.4673,58733.0
2025-01-03 15:25:00,58.78,58.9,58.78,58.86,49704.0,58.4673,58.5867,58.4673,58.5469,49704.0
2025-01-03 15:30:00,58.86,58.96,58.8,58.93,73586.0,58.5469,58.6463,58.4872,58.6165,73586.0
2025-01-03 15:35:00,58.93,59.05,58.93,58.97,98359.0,58.6165,58.7359,58.6165,58.6563,98359.0
2025-01-03 15:40:00,58.97,59.01,58.9,58.91,89322.0,58.6563,58.6961,58.5867,58.5966,89322.0
2025-01-03 15:45:00,58.9,58.98,58.84,58.97,109442.0,58.5867,58.6662,58.527,58.6563,109442.0
2025-01-03 15:50:00,58.96,59.05,58.87,58.97,255385.0,58.6463,58.7359,58.5568,58.6563,255385.0
2025-01-03 15:55:00,58.98,59.05,58.9,59.0,634453.0,58.6662,58.7359,58.5867,58.6861,634453.0
2025-01-06 09:30:00,60.3,60.32,59.61,60.01,328336.0,59.9792,59.9991,59.2929,59.6908,328336.0
2025-01-06 09:35:00,60.01,60.38,60.01,60.34,173247.0,59.6908,60.0588,59.6908,60.019,173247.0
2025-01-06 09:40:00,60.33,60.78,60.3,60.53,158963.0,60.0091,60.4567,59.9792,60.208,158963.0
2025-01-06 09:45:00,60.53,60.59,60.35,60.47,153217.0,60.208,60.2677,60.0289,60.1483,153217.0
2025-01-06 09:50:00,60.48,60.49,60.06,60.25,82524.0,60.1583,60.1682,59.7405,59.9295,82524.0
2025-01-06 09:55:00,60.29,60.47,60.15,60.36,80287.0,59.9693,60.1483,59.83,60.0389,80287.0
2025-01-06 10:00:00,60.36,60.69,60.36,60.59,96354.0,60.0389,60.3671,60.0389,60.2677,96354.0
2025-01-06 10:05:00,60.6,60.73,60.41,60.47,111549.0,60.2776,60.4069,60.0886,60.1483,111549.0
2025-01-06 10:10:00,60.5,60.5,60.22,60.25,113736.0,60.1781,60.1781,59.8996,59.9295,113736.0
2025-01-06 10:15:00,60.23,60.3,59.95,59.97,156311.0,59.9096,59.9792,59.6311,59.651,156311.0
2025-01-06 10:20:00,59.98,60.12,59.93,60.1,101657.0,59.6609,59.8002,59.6112,59.7803,101657.0
2025-01-06 10:25:00,60.09,60.24,60.09,60.21,43168.0,59.7703,59.9195,59.7703,59.8897,43168.0
2025-01-06 10:30:00,60.24,60.27,60.11,60.19,32420.0,59.9195,59.9494,59.7902,59.8698,32420.0
2025-01-06 10:35:00,60.17,60.24,60.07,60.17,28452.0,59.8499,59.9195,59.7504,59.8499,28452.0
2025-01-06 10:40:00,60.16,60.3,60.16,60.18,36680.0,59.84,59.9792,59.84,59.8599,36680.0
2025-01-06 10:45:00,60.19,60.24,60.11,60.19,26683.0,59.8698,59.9195,59.7902,59.8698,26683.0
2025-01-06 10:50:00,60.19,60.36,60.12,60.34,167592.0,59.8698,60.0389,59.8002,60.019,167592.0
2025-01-06 10:55:00,60.34,60.48,60.31,60.43,49557.0,60.019,60.1583,59.9892,60.1085,49557.0
2025-01-06 11:00:00,60.45,60.46,60.33,60.38,33347.0,60.1284,60.1384,60.0091,60.0588,33347.0
2025-01-06 11:05:00,60.39,60.47,60.36,60.46,28902.0,60.0687,60.1483,60.0389,60.1384,28902.0
2025-01-06 11:10:00,60.48,60.5,60.37,60.48,25371.0,60.1583,60.1781,60.0488,60.1583,25371.0
2025-01-06 11:15:00,60.47,60.59,60.46,60.57,38937.0,60.1483,60.2677,60.1384,60.2478,38937.0
2025-01-06 11:20:00,60.57,60.68,60.56,60.62,33380.0,60.2478,60.3572,60.2378,60.2975,33380.0
2025-01-06 11:25:00,60.6,60.63,60.46,60.48,33864.0,60.2776,60.3075,60.1384,60.1583,33864.0
2025-01-06 11:30:00,60.5,60.73,60.46,60.7,103536.0,60.1781,60.4069,60.1384,60.3771,103536.0
2025-01-06 11:35:00,60.7,60.72,60.66,60.68,56614.0,60.3771,60.397,60.3373,60.3572,56614.0
2025-01-06 11:40:00,60.66,60.66,60.44,60.5,55485.0,60.3373,60.3373,60.1185,60.1781,55485.0
2025-01-06 11:45:00,60.5,60.79,60.48,60.79,55836.0,60.1781,60.4666,60.1583,60.4666,55836.0
2025-01-06 11:50:00,60.78,60.83,60.74,60.78,47563.0,60.4567,60.5064,60.4169,60.4567,47563.0
2025-01-06 11:55:00,60.77,60.88,60.72,60.86,34740.0,60.4467,60.5561,60.397,60.5362,34740.0
2025-01-06 12:00:00,60.85,60.85,60.73,60.73,23618.0,60.5263,60.5263,60.4069,60.4069,23618.0
2025-01-06 12:05:00,60.75,60.88,60.75,60.87,19353.0,60.4268,60.5561,60.4268,60.5462,19353.0
2025-01-06 12:10:00,60.87,60.89,60.78,60.82,46042.0,60.5462,60.5661,60.4567,60.4964,46042.0
2025-01-06 12:15:00,60.81,60.95,60.74,60.74,34425.0,60.4865,60.6258,60.4169,60.4169,34425.0
2025-01-06 12:20:00,60.77,60.77,60.69,60.73,31811.0,60.4467,60.4467,60.3671,60.4069,31811.0
2025-01-06 12:25:00,60.73,60.77,60.6,60.6,29658.0,60.4069,60.4467,60.2776,60.2776,29658.0
2025-01-06 12:30:00,60.6,60.69,60.58,60.62,34640.0,60.2776,60.3671,60.2577,60.2975,34640.0
2025-01-06 12:35:00,60.62,60.62,60.47,60.53,56165.0,60.2975,60.2975,60.1483,60.208,56165.0
2025-01-06 12:40:00,60.54,60.6,60.43,60.5,26473.0,60.2179,60.2776,60.1085,60.1781,26473.0
2025-01-06 12:45:00,60.51,60.54,60.43,60.44,53198.0,60.1881,60.2179,60.1085,60.1185,53198.0
2025-01-06 12:50:00,60.45,60.54,60.42,60.53,39102.0,60.1284,60.2179,60.0986,60.208,39102.0
2025-01-06 12:55:00,60.53,60.53,60.45,60.47,42052.0,60.208,60.208,60.1284,60.1483,42052.0
2025-01-06 13:00:00,60.47,60.47,60.34,60.44,38874.0,60.1483,60.1483,60.019,60.1185,38874.0
2025-01-06 13:05:00,60.43,60.5,60.36,60.4,48321.0,60.1085,60.1781,60.0389,60.0787,48321.0
2025-01-06 13:10:00,60.39,60.39,60.32,60.35,41667.0,60.0687,60.0687,59.9991,60.0289,41667.0
2025-01-06 13:15:00,60.36,60.47,60.35,60.44,67617.0,60.0389,60.1483,60.0289,60.1185,67617.0
2025-01-06 13:20:00,60.43,60.51,60.35,60.47,40781.0,60.1085,60.1881,60.0289,60.1483,40781.0
2025-01-06 13:25:00,60.47,60.53,60.42,60.49,33412.0,60.1483,60.208,60.0986,60.1682,33412.0
2025-01-06 13:30:00,60.5,60.51,60.31,60.31,38955.0,60.1781,60.1881,59.9892,59.9892,38955.0
2025-01-06 13:35:00,60.31,60.34,60.23,60.31,54782.0,59.9892,60.019,59.9096,59.9892,54782.0
2025-01-06 13:40:00,60.31,60.31,60.23,60.28,32333.0,59.9892,59.9892,59.9096,59.9593,32333.0
2025-01-06 13:45:00,60.27,60.29,60.16,60.2,27958.0,59.9494,59.9693,59.84,59.8797,27958.0
2025-01-06 13:50:00,60.2,60.28,60.16,60.22,46703.0,59.8797,59.9593,59.84,59.8996,46703.0
2025-01-06 13:55:00,60.22,60.23,60.16,60.16,19480.0,59.8996,59.9096,59.84,59.84,19480.0
2025-01-06 14:00:00,60.16,60.22,59.94,59.99,176587.0,59.84,59.8996,59.6211,59.6709,176587.0
2025-01-06 14:05:00,60.0,60.1,59.96,60.09,45331.0,59.6808,59.7803,59.641,59.7703,45331.0
2025-01-06 14:10:00,60.09,60.11,60.0,60.11,41766.0,59.7703,59.7902,59.6808,59.7902,41766.0
2025-01-06 14:15:00,60.1,60.12,60.06,60.06,33144.0,59.7803,59.8002,59.7405,59.7405,33144.0
2025-01-06 14:20:00,60.06,60.17,60.05,60.16,35109.0,59.7405,59.8499,59.7305,59.84,35109.0
2025-01-06 14:25:00,60.14,60.16,60.07,60.08,30986.0,59.8201,59.84,59.7504,59.7604,30986.0
2025-01-06 14:30:00,60.08,60.15,59.98,60.14,282215.0,59.7604,59.83,59.6609,59.8201,282215.0
2025-01-06 14:35:00,60.14,60.14,60.07,60.09,42688.0,59.8201,59.8201,59.7504,59.7703,42688.0
2025-01-06 14:40:00,60.07,60.15,60.03,60.09,40293.0,59.7504,59.83,59.7107,59.7703,40293.0
2025-01-06 14:45:00,60.1,60.12,60.05,60.08,25384.0,59.7803,59.8002,59.7305,59.7604,25384.0
2025-01-06 14:50:00,60.09,60.1,60.02,60.08,27673.0,59.7703,59.7803,59.7007,59.7604,27673.0
2025-01-06 14:55:00,60.08,60.08,59.95,59.99,46480.0,59.7604,59.7604,59.6311,59.6709,46480.0
2025-01-06 15:00:00,59.99,59.99,59.91,59.94,51367.0,59.6709,59.6709,59.5913,59.6211,51367.0
2025-01-06 15:05:00,59.93,59.98,59.87,59.92,40388.0,59.6112,59.6609,59.5515,59.6012,40388.0
2025-01-06 15:10:00,59.92,59.95,59.83,59.83,26753.0,59.6012,59.6311,59.5117,59.5117,26753.0
2025-01-06 15:15:00,59.83,59.86,59.71,59.83,135949.0,59.5117,59.5416,59.3924,59.5117,135949.0
2025-01-06 15:20:00,59.81,59.83,59.75,59.82,70674.0,59.4918,59.5117,59.4321,59.5018,70674.0
2025-01-06 15:25:00,59.82,59.82,59.7,59.75,59088.0,59.5018,59.5018,59.3824,59.4321,59088.0
2025-01-06 15:30:00,59.73,59.83,59.73,59.76,40750.0,59.4122,59.5117,59.4122,59.4421,40750.0
2025-01-06 15:35:00,59.76,59.87,59.72,59.74,121518.0,59.4421,59.5515,59.4023,59.4222,121518.0
2025-01-06 15:40:00,59.75,59.85,59.73,59.79,69641.0,59.4321,59.5316,59.4122,59.4719,69641.0
2025-01-06 15:45:00,59.79,59.79,59.67,59.69,83331.0,59.4719,59.4719,59.3526,59.3725,83331.0
2025-01-06 15:50:00,59.69,59.94,59.69,59.75,162412.0,59.3725,59.6211,59.3725,59.4321,162412.0
2025-01-06 15:55:00,59.75,60.04,59.74,60.04,502553.0,59.4321,59.7206,59.4222,59.7206,502553.0
2025-01-07 09:30:00,60.3,61.18,60.18,61.09,195251.0,59.9792,60.8545,59.8599,60.765,195251.0
2025-01-07 09:35:00,61.09,61.15,60.83,61.03,373697.0,60.765,60.8247,60.5064,60.7053,373697.0
2025-01-07 09:40:00,61.03,61.06,60.84,60.94,82861.0,60.7053,60.7352,60.5163,60.6158,82861.0
2025-01-07 09:45:00,60.96,61.02,60.5,60.57,82965.0,60.6357,60.6954,60.1781,60.2478,82965.0
2025-01-07 09:50:00,60.57,60.77,60.54,60.77,114158.0,60.2478,60.4467,60.2179,60.4467,114158.0
2025-01-07 09:55:00,60.75,60.82,60.6,60.72,111636.0,60.4268,60.4964,60.2776,60.397,111636.0
2025-01-07 10:00:00,60.7,60.72,60.16,60.18,159850.0,60.3771,60.397,59.84,59.8599,159850.0
2025-01-07 10:05:00,60.2,60.31,59.98,60.06,208344.0,59.8797,59.9892,59.6609,59.7405,208344.0
2025-01-07 10:10:00,60.1,60.15,59.99,60.03,51957.0,59.7803,59.83,59.6709,59.7107,51957.0
2025-01-07 10:15:00,60.05,60.11,59.95,60.11,120416.0,59.7305,59.7902,59.6311,59.7902,120416.0
2025-01-07 10:20:00,60.11,60.48,60.11,60.45,57468.0,59.7902,60.1583,59.7902,60.1284,57468.0
2025-01-07 10:25:00,60.45,60.71,60.45,60.63,48592.0,60.1284,60.387,60.1284,60.3075,48592.0
2025-01-07 10:30:00,60.62,60.64,60.41,60.54,50090.0,60.2975,60.3174,60.0886,60.2179,50090.0
2025-01-07 10:35:00,60.55,60.58,60.29,60.38,49886.0,60.2279,60.2577,59.9693,60.0588,49886.0
2025-01-07 10:40:00,60.39,60.69,60.37,60.65,100963.0,60.0687,60.3671,60.0488,60.3274,100963.0
2025-01-07 10:45:00,60.64,60.73,60.5,60.69,98313.0,60.3174,60.4069,60.1781,60.3671,98313.0
2025-01-07 10:50:00,60.71,61.05,60.69,61.0,91217.0,60.387,60.7252,60.3671,60.6755,91217.0
2025-01-07 10:55:00,61.01,61.31,61.0,61.26,120607.0,60.6854,60.9838,60.6755,60.9341,120607.0
2025-01-07 11:00:00,61.26,61.45,61.23,61.45,45913.0,60.9341,61.1231,60.9043,61.1231,45913.0
2025-01-07 11:05:00,61.43,61.54,61.3,61.52,66121.0,61.1032,61.2126,60.9739,61.1927,66121.0
2025-01-07 11:10:00,61.53,61.54,61.32,61.32,40114.0,61.2027,61.2126,60.9938,60.9938,40114.0
2025-01-07 11:15:00,61.3,61.42,61.19,61.21,59249.0,60.9739,61.0933,60.8645,60.8844,59249.0
2025-01-07 11:20:00,61.22,61.39,61.19,61.34,22461.0,60.8943,61.0634,60.8645,61.0137,22461.0
2025-01-07 11:25:00,61.36,61.45,61.19,61.45,52211.0,61.0336,61.1231,60.8645,61.1231,52211.0
2025-01-07 11:30:00,61.44,61.48,61.19,61.21,27944.0,61.1131,61.1529,60.8645,60.8844,27944.0
2025-01-07 11:35:00,61.2,61.45,61.13,61.44,33626.0,60.8744,61.1231,60.8048,61.1131,33626.0
2025-01-07 11:40:00,61.46,61.58,61.34,61.42,43066.0,61.133,61.2524,61.0137,61.0933,43066.0
2025-01-07 11:45:00,61.41,61.55,61.36,61.5,44681.0,61.0833,61.2226,61.0336,61.1728,44681.0
2025-01-07 11:50:00,61.48,61.51,61.28,61.29,37674.0,61.1529,61.1828,60.954,60.9639,37674.0
2025-01-07 11:55:00,61.32,61.35,61.16,61.23,32409.0,60.9938,61.0236,60.8346,60.9043,32409.0
2025-01-07 12:00:00,61.21,61.31,61.15,61.17,33298.0,60.8844,60.9838,60.8247,60.8446,33298.0
2025-01-07 12:05:00,61.18,61.18,61.04,61.16,33926.0,60.8545,60.8545,60.7153,60.8346,33926.0
2025-01-07 12:10:00,61.16,61.21,61.09,61.2,39434.0,60.8346,60.8844,60.765,60.8744,39434.0
2025-01-07 12:15:00,61.2,61.32,61.16,61.3,48499.0,60.8744,60.9938,60.8346,60.9739,48499.0
2025-01-07 12:20:00,61.32,61.32,61.16,61.21,32677.0,60.9938,60.9938,60.8346,60.8844,32677.0
2025-01-07 12:25:00,61.21,61.25,61.1,61.13,42073.0,60.8844,60.9242,60.775,60.8048,42073.0
2025-01-07 12:30:00,61.12,61.4,61.12,61.35,374662.0,60.7949,61.0734,60.7949,61.0236,374662.0
2025-01-07 12:35:00,61.36,61.37,61.11,61.18,57264.0,61.0336,61.0435,60.7849,60.8545,57264.0
2025-01-07 12:40:00,61.17,61.23,61.16,61.22,48634.0,60.8446,60.9043,60.8346,60.8943,48634.0
2025-01-07 12:45:00,61.22,61.28,61.17,61.21,43121.0,60.8943,60.954,60.8446,60.8844,43121.0
2025-01-07 12:50:00,61.22,61.3,61.15,61.29,25987.0,60.8943,60.9739,60.8247,60.9639,25987.0
2025-01-07 12:55:00,61.29,61.4,61.26,61.38,38773.0,60.9639,61.0734,60.9341,61.0535,38773.0
2025-01-07 13:00:00,61.4,61.42,61.34,61.37,24329.0,61.0734,61.0933,61.0137,61.0435,24329.0
2025-01-07 13:05:00,61.38,61.47,61.33,61.43,41384.0,61.0535,61.143,61.0037,61.1032,41384.0
2025-01-07 13:10:00,61.44,61.5,61.42,61.45,34747.0,61.1131,61.1728,61.0933,61.1231,34747.0
2025-01-07 13:15:00,61.45,61.51,61.43,61.48,50625.0,61.1231,61.1828,61.1032,61.1529,50625.0
2025-01-07 13:20:00,61.49,61.5,61.38,61.47,43460.0,61.1629,61.1728,61.0535,61.143,43460.0
2025-01-07 13:25:00,61.47,61.52,61.36,61.38,46460.0,61.143,61.1927,61.0336,61.0535,46460.0
2025-01-07 13:30:00,61.38,61.47,61.33,61.41,97324.0,61.0535,61.143,61.0037,61.0833,97324.0
2025-01-07 13:35:00,61.4,61.48,61.36,61.42,45409.0,61.0734,61.1529,61.0336,61.0933,45409.0
2025-01-07 13:40:00,61.42,61.45,61.34,61.37,59342.0,61.0933,61.1231,61.0137,61.0435,59342.0
2025-01-07 13:45:00,61.36,61.4,61.32,61.4,36762.0,61.0336,61.0734,60.9938,61.0734,36762.0
2025-01-07 13:50:00,61.4,61.47,61.38,61.42,63134.0,61.0734,61.143,61.0535,61.0933,63134.0
2025-01-07 13:55:00,61.43,61.43,61.36,61.41,34284.0,61.1032,61.1032,61.0336,61.0833,34284.0
2025-01-07 14:00:00,61.42,61.45,61.36,61.39,52310.0,61.0933,61.1231,61.0336,61.0634,52310.0
2025-01-07 14:05:00,61.38,61.39,61.3,61.3,47274.0,61.0535,61.0634,60.9739,60.9739,47274.0
2025-01-07 14:10:00,61.32,61.45,61.3,61.35,52065.0,60.9938,61.1231,60.9739,61.0236,52065.0
2025-01-07 14:15:00,61.35,61.4,61.25,61.29,62347.0,61.0236,61.0734,60.9242,60.9639,62347.0
2025-01-07 14:20:00,61.3,61.33,61.25,61.31,29128.0,60.9739,61.0037,60.9242,60.9838,29128.0
2025-01-07 14:25:00,61.32,61.37,61.28,61.37,28143.0,60.9938,61.0435,60.954,61.0435,28143.0
2025-01-07 14:30:00,61.35,61.35,61.25,61.29,34239.0,61.0236,61.0236,60.9242,60.9639,34239.0
2025-01-07 14:35:00,61.29,61.29,60.98,61.0,56261.0,60.9639,60.9639,60.6556,60.6755,56261.0
2025-01-07 14:40:00,61.0,61.12,60.99,61.09,43410.0,60.6755,60.7949,60.6655,60.765,43410.0
2025-01-07 14:45:00,61.08,61.13,61.02,61.05,28530.0,60.7551,60.8048,60.6954,60.7252,28530.0
2025-01-07 14:50:00,61.05,61.1,60.96,60.99,63312.0,60.7252,60.775,60.6357,60.6655,63312.0
2025-01-07 14:55:00,60.98,61.03,60.98,61.03,72145.0,60.6556,60.7053,60.6556,60.7053,72145.0
2025-01-07 15:00:00,61.03,61.09,60.94,61.08,320977.0,60.7053,60.765,60.6158,60.7551,320977.0
2025-01-07 15:05:00,61.08,61.11,60.97,61.03,103964.0,60.7551,60.7849,60.6456,60.7053,103964.0
2025-01-07 15:10:00,61.04,61.05,60.98,61.02,38833.0,60.7153,60.7252,60.6556,60.6954,38833.0
2025-01-07 15:15:00,61.03,61.04,60.83,60.84,48083.0,60.7053,60.7153,60.5064,60.5163,48083.0
2025-01-07 15:20:00,60.84,60.86,60.65,60.84,94746.0,60.5163,60.5362,60.3274,60.5163,94746.0
2025-01-07 15:25:00,60.84,60.97,60.84,60.93,112952.0,60.5163,60.6456,60.5163,60.6059,112952.0
2025-01-07 15:30:00,60.93,60.99,60.86,60.99,97850.0,60.6059,60.6655,60.5362,60.6655,97850.0
2025-01-07 15:35:00,60.98,60.98,60.84,60.96,66925.0,60.6556,60.6556,60.5163,60.6357,66925.0
2025-01-07 15:40:00,60.97,61.07,60.94,60.95,139052.0,60.6456,60.7451,60.6158,60.6258,139052.0
2025-01-07 15:45:00,60.95,61.01,60.91,60.94,58778.0,60.6258,60.6854,60.586,60.6158,58778.0
2025-01-07 15:50:00,60.94,61.13,60.92,61.04,155066.0,60.6158,60.8048,60.5959,60.7153,155066.0
2025-01-07 15:55:00,61.03,61.18,61.02,61.17,380787.0,60.7053,60.8545,60.6954,60.8446,380787.0
2025-01-08 09:30:00,60.95,60.98,60.28,60.38,251426.0,60.6258,60.6556,59.9593,60.0588,251426.0
2025-01-08 09:35:00,60.33,60.54,59.89,60.33,199793.0,60.0091,60.2179,59.5714,60.0091,199793.0
2025-01-08 09:40:00,60.36,60.49,59.95,60.02,124568.0,60.0389,60.1682,59.6311,59.7007,124568.0
2025-01-08 09:45:00,60.03,60.66,60.02,60.47,148057.0,59.7107,60.3373,59.7007,60.1483,148057.0
2025-01-08 09:50:00,60.49,60.59,60.21,60.28,78921.0,60.1682,60.2677,59.8897,59.9593,78921.0
2025-01-08 09:55:00,60.28,60.45,60.22,60.3,66317.0,59.9593,60.1284,59.8996,59.9792,66317.0
2025-01-08 10:00:00,60.27,60.49,60.22,60.48,65771.0,59.9494,60.1682,59.8996,60.1583,65771.0
2025-01-08 10:05:00,60.5,60.73,60.36,60.67,69161.0,60.1781,60.4069,60.0389,60.3472,69161.0
2025-01-08 10:10:00,60.67,60.69,60.26,60.26,74986.0,60.3472,60.3671,59.9394,59.9394,74986.0
2025-01-08 10:15:00,60.29,60.37,60.22,60.25,45131.0,59.9693,60.0488,59.8996,59.9295,45131.0
2025-01-08 10:20:00,60.25,60.53,60.12,60.36,97837.0,59.9295,60.208,59.8002,60.0389,97837.0
2025-01-08 10:25:00,60.34,60.46,60.33,60.44,61288.0,60.019,60.1384,60.0091,60.1185,61288.0
2025-01-08 10:30:00,60.44,60.52,60.37,60.46,49443.0,60.1185,60.198,60.0488,60.1384,49443.0
2025-01-08 10:35:00,60.49,60.88,60.48,60.73,88783.0,60.1682,60.5561,60.1583,60.4069,88783.0
2025-01-08 10:40:00,60.72,60.77,60.33,60.33,45367.0,60.397,60.4467,60.0091,60.0091,45367.0
2025-01-08 10:45:00,60.33,60.43,60.32,60.39,25321.0,60.0091,60.1085,59.9991,60.0687,25321.0
2025-01-08 10:50:00,60.39,60.62,60.35,60.59,34121.0,60.0687,60.2975,60.0289,60.2677,34121.0
2025-01-08 10:55:00,60.58,60.69,60.5,60.52,46803.0,60.2577,60.3671,60.1781,60.198,46803.0
2025-01-08 11:00:00,60.52,60.52,60.43,60.47,18137.0,60.198,60.198,60.1085,60.1483,18137.0
2025-01-08 11:05:00,60.47,60.57,60.37,60.5,46806.0,60.1483,60.2478,60.0488,60.1781,46806.0
2025-01-08 11:10:00,60.5,60.65,60.39,60.65,54471.0,60.1781,60.3274,60.0687,60.3274,54471.0
2025-01-08 11:15:00,60.66,60.66,60.52,60.57,66226.0,60.3373,60.3373,60.198,60.2478,66226.0
2025-01-08 11:20:00,60.57,60.68,60.46,60.48,64008.0,60.2478,60.3572,60.1384,60.1583,64008.0
2025-01-08 11:25:00,60.48,60.54,60.42,60.48,37902.0,60.1583,60.2179,60.0986,60.1583,37902.0
2025-01-08 11:30:00,60.5,60.61,60.31,60.58,44725.0,60.1781,60.2876,59.9892,60.2577,44725.0
2025-01-08 11:35:00,60.59,60.7,60.5,60.67,19192.0,60.2677,60.3771,60.1781,60.3472,19192.0
2025-01-08 11:40:00,60.67,60.76,60.66,60.73,27389.0,60.3472,60.4368,60.3373,60.4069,27389.0
2025-01-08 11:45:00,60.74,60.83,60.73,60.77,21958.0,60.4169,60.5064,60.4069,60.4467,21958.0
2025-01-08 11:50:00,60.77,60.82,60.6,60.62,88792.0,60.4467,60.4964,60.2776,60.2975,88792.0
2025-01-08 11:55:00,60.58,60.68,60.58,60.6,23162.0,60.2577,60.3572,60.2577,60.2776,23162.0
2025-01-08 12:00:00,60.6,60.63,60.46,60.46,46068.0,60.2776,60.3075,60.1384,60.1384,46068.0
2025-01-08 12:05:00,60.46,60.57,60.43,60.44,30808.0,60.1384,60.2478,60.1085,60.1185,30808.0
2025-01-08 12:10:00,60.44,60.48,60.36,60.38,37640.0,60.1185,60.1583,60.0389,60.0588,37640.0
2025-01-08 12:15:00,60.38,60.58,60.37,60.56,37375.0,60.0588,60.2577,60.0488,60.2378,37375.0
2025-01-08 12:20:00,60.57,60.66,60.52,60.58,52441.0,60.2478,60.3373,60.198,60.2577,52441.0
2025-01-08 12:25:00,60.59,60.62,60.47,60.49,29779.0,60.2677,60.2975,60.1483,60.1682,29779.0
2025-01-08 12:30:00,60.5,60.58,60.44,60.48,21815.0,60.1781,60.2577,60.1185,60.1583,21815.0
2025-01-08 12:35:00,60.47,60.49,60.36,60.4,23549.0,60.1483,60.1682,60.0389,60.0787,23549.0
2025-01-08 12:40:00,60.4,60.61,60.4,60.59,44019.0,60.0787,60.2876,60.0787,60.2677,44019.0
2025-01-08 12:45:00,60.6,60.68,60.55,60.65,21157.0,60.2776,60.3572,60.2279,60.3274,21157.0
2025-01-08 12:50:00,60.64,60.68,60.58,60.62,23596.0,60.3174,60.3572,60.2577,60.2975,23596.0
2025-01-08 12:55:00,60.62,60.73,60.6,60.73,23823.0,60.2975,60.4069,60.2776,60.4069,23823.0
2025-01-08 13:00:00,60.71,61.0,60.71,60.98,51061.0,60.387,60.6755,60.387,60.6556,51061.0
2025-01-08 13:05:00,60.99,61.12,60.97,61.09,31181.0,60.6655,60.7949,60.6456,60.765,31181.0
2025-01-08 13:10:00,61.09,61.19,61.02,61.08,35276.0,60.765,60.8645,60.6954,60.7551,35276.0
2025-01-08 13:15:00,61.07,61.15,61.05,61.08,30859.0,60.7451,60.8247,60.7252,60.7551,30859.0
2025-01-08 13:20:00,61.07,61.08,60.94,60.98,33283.0,60.7451,60.7551,60.6158,60.6556,33283.0
2025-01-08 13:25:00,60.99,61.12,60.99,61.05,28581.0,60.6655,60.7949,60.6655,60.7252,28581.0
2025-01-08 13:30:00,61.06,61.09,60.98,61.06,27740.0,60.7352,60.765,60.6556,60.7352,27740.0
2025-01-08 13:35:00,61.07,61.15,61.03,61.1,33372.0,60.7451,60.8247,60.7053,60.775,33372.0
2025-01-08 13:40:00,61.1,61.23,61.08,61.23,45738.0,60.775,60.9043,60.7551,60.9043,45738.0
2025-01-08 13:45:00,61.23,61.28,61.1,61.14,45492.0,60.9043,60.954,60.775,60.8147,45492.0
2025-01-08 13:50:00,61.13,61.18,60.92,60.97,74069.0,60.8048,60.8545,60.5959,60.6456,74069.0
2025-01-08 13:55:00,60.98,61.07,60.96,61.07,35291.0,60.6556,60.7451,60.6357,60.7451,35291.0
2025-01-08 14:00:00,61.07,61.14,60.97,61.12,68301.0,60.7451,60.8147,60.6456,60.7949,68301.0
2025-01-08 14:05:00,61.14,61.45,61.12,61.45,71778.0,60.8147,61.1231,60.7949,61.1231,71778.0
2025-01-08 14:10:00,61.45,61.49,61.36,61.44,163966.0,61.1231,61.1629,61.0336,61.1131,163966.0
2025-01-08 14:15:00,61.44,61.62,61.4,61.59,87955.0,61.1131,61.2922,61.0734,61.2624,87955.0
2025-01-08 14:20:00,61.58,61.66,61.52,61.63,135265.0,61.2524,61.332,61.1927,61.3021,135265.0
2025-01-08 14:25:00,61.62,61.67,61.5,61.55,150891.0,61.2922,61.3419,61.1728,61.2226,150891.0
2025-01-08 14:30:00,61.54,61.56,61.39,61.45,66081.0,61.2126,61.2325,61.0634,61.1231,66081.0
2025-01-08 14:35:00,61.45,61.57,61.44,61.52,129997.0,61.1231,61.2425,61.1131,61.1927,129997.0
2025-01-08 14:40:00,61.52,61.66,61.43,61.65,215882.0,61.1927,61.332,61.1032,61.322,215882.0
2025-01-08 14:45:00,61.65,61.8,61.64,61.76,84912.0,61.322,61.4712,61.3121,61.4314,84912.0
2025-01-08 14:50:00,61.76,61.79,61.65,61.69,54624.0,61.4314,61.4613,61.322,61.3618,54624.0
2025-01-08 14:55:00,61.69,61.75,61.64,61.68,82599.0,61.3618,61.4215,61.3121,61.3519,82599.0
2025-01-08 15:00:00,61.69,61.74,61.6,61.73,55810.0,61.3618,61.4116,61.2723,61.4016,55810.0
2025-01-08 15:05:00,61.72,61.72,61.59,61.66,53426.0,61.3917,61.3917,61.2624,61.332,53426.0
2025-01-08 15:10:00,61.66,61.73,61.58,61.58,62912.0,61.332,61.4016,61.2524,61.2524,62912.0
2025-01-08 15:15:00,61.6,61.75,61.59,61.7,68551.0,61.2723,61.4215,61.2624,61.3718,68551.0
2025-01-08 15:20:00,61.71,61.86,61.7,61.85,85153.0,61.3817,61.5309,61.3718,61.521,85153.0
2025-01-08 15:25:00,61.86,61.86,61.72,61.8,80716.0,61.5309,61.5309,61.3917,61.4712,80716.0
2025-01-08 15:30:00,61.8,61.82,61.74,61.75,74278.0,61.4712,61.4911,61.4116,61.4215,74278.0
2025-01-08 15:35:00,61.75,61.76,61.58,61.59,109157.0,61.4215,61.4314,61.2524,61.2624,109157.0
2025-01-08 15:40:00,61.59,61.67,61.53,61.66,126669.0,61.2624,61.3419,61.2027,61.332,126669.0
2025-01-08 15:45:00,61.66,61.75,61.61,61.69,104173.0,61.332,61.4215,61.2822,61.3618,104173.0
2025-01-08 15:50:00,61.69,61.78,61.65,61.73,159560.0,61.3618,61.4513,61.322,61.4016,159560.0
2025-01-08 15:55:00,61.74,61.75,61.34,61.4,555748.0,61.4116,61.4215,61.0137,61.0734,555748.0
2025-01-10 09:30:00,64.99,66.64,64.51,66.33,1614755.0,64.6443,66.2855,64.1668,65.9771,1614755.0
2025-01-10 09:35:00,66.29,67.34,66.29,67.16,1075468.0,65.9373,66.9818,65.9373,66.8027,1075468.0
2025-01-10 09:40:00,67.12,68.6,67.07,68.5,1387462.0,66.7629,68.2351,66.7132,68.1356,1387462.0
2025-01-10 09:45:00,68.5,68.99,67.9,68.04,903043.0,68.1356,68.623,67.5388,67.678,903043.0
2025-01-10 09:50:00,68.04,68.32,67.71,67.78,634315.0,67.678,67.9565,67.3498,67.4194,634315.0
2025-01-10 09:55:00,67.74,68.23,67.6,67.77,446645.0,67.3796,67.867,67.2404,67.4095,446645.0
2025-01-10 10:00:00,67.71,67.98,66.84,67.01,602653.0,67.3498,67.6184,66.4844,66.6535,602653.0
2025-01-10 10:05:00,66.99,67.48,66.88,67.25,380129.0,66.6336,67.121,66.5242,66.8922,380129.0
2025-01-10 10:10:00,67.25,67.37,66.69,67.24,354384.0,66.8922,67.0116,66.3352,66.8823,354384.0
2025-01-10 10:15:00,67.24,67.67,67.07,67.12,441473.0,66.8823,67.31,66.7132,66.7629,441473.0
2025-01-10 10:20:00,67.15,67.8,66.89,67.73,430708.0,66.7928,67.4393,66.5342,67.3697,430708.0
2025-01-10 10:25:00,67.73,68.32,67.51,68.15,475900.0,67.3697,67.9565,67.1509,67.7875,475900.0
2025-01-10 10:30:00,68.15,68.29,67.92,68.01,304978.0,67.7875,67.9267,67.5587,67.6482,304978.0
2025-01-10 10:35:00,68.0,68.3,67.64,68.3,444361.0,67.6383,67.9367,67.2802,67.9367,444361.0
2025-01-10 10:40:00,68.27,68.54,68.02,68.15,355898.0,67.9068,68.1754,67.6581,67.7875,355898.0
2025-01-10 10:45:00,68.18,68.23,67.88,67.94,181885.0,67.8173,67.867,67.5189,67.5786,181885.0
2025-01-10 10:50:00,67.98,68.0,67.51,67.65,219435.0,67.6184,67.6383,67.1509,67.2901,219435.0
2025-01-10 10:55:00,67.67,67.9,67.61,67.7,212491.0,67.31,67.5388,67.2503,67.3398,212491.0
2025-01-10 11:00:00,67.72,67.74,66.75,66.95,278405.0,67.3597,67.3796,66.3949,66.5938,278405.0
2025-01-10 11:05:00,66.95,67.26,66.93,67.26,218366.0,66.5938,66.9022,66.5739,66.9022,218366.0
2025-01-10 11:10:00,67.24,67.56,67.04,67.53,207847.0,66.8823,67.2006,66.6834,67.1708,207847.0
2025-01-10 11:15:00,67.54,67.75,67.24,67.31,185621.0,67.1807,67.3896,66.8823,66.9519,185621.0
2025-01-10 11:20:00,67.32,67.48,67.11,67.43,175243.0,66.9619,67.121,66.753,67.0713,175243.0
2025-01-10 11:25:00,67.43,67.58,67.3,67.55,160209.0,67.0713,67.2205,66.942,67.1906,160209.0
2025-01-10 11:30:00,67.54,67.62,67.2,67.23,202454.0,67.1807,67.2603,66.8425,66.8723,202454.0
2025-01-10 11:35:00,67.21,67.56,67.21,67.44,131391.0,66.8525,67.2006,66.8525,67.0812,131391.0
2025-01-10 11:40:00,67.44,67.86,67.44,67.63,203239.0,67.0812,67.499,67.0812,67.2702,203239.0
2025-01-10 11:45:00,67.61,67.67,67.25,67.28,169322.0,67.2503,67.31,66.8922,66.9221,169322.0
2025-01-10 11:50:00,67.3,67.53,67.25,67.51,175406.0,66.942,67.1708,66.8922,67.1509,175406.0
2025-01-10 11:55:00,67.51,67.55,67.24,67.28,138429.0,67.1509,67.1906,66.8823,66.9221,138429.0
2025-01-10 12:00:00,67.28,67.39,66.79,66.84,175363.0,66.9221,67.0315,66.4347,66.4844,175363.0
2025-01-10 12:05:00,66.85,67.06,66.76,67.06,135176.0,66.4944,66.7033,66.4048,66.7033,135176.0
2025-01-10 12:10:00,67.09,67.09,66.77,66.91,84866.0,66.7331,66.7331,66.4148,66.554,84866.0
2025-01-10 12:15:00,66.91,67.1,66.84,66.98,86794.0,66.554,66.743,66.4844,66.6237,86794.0
2025-01-10 12:20:00,66.98,67.26,66.85,67.26,172693.0,66.6237,66.9022,66.4944,66.9022,172693.0
2025-01-10 12:25:00,67.26,67.8,67.26,67.77,375386.0,66.9022,67.4393,66.9022,67.4095,375386.0
2025-01-10 12:30:00,67.78,67.92,67.7,67.76,189680.0,67.4194,67.5587,67.3398,67.3995,189680.0
2025-01-10 12:35:00,67.76,67.8,67.42,67.54,123002.0,67.3995,67.4393,67.0613,67.1807,123002.0
2025-01-10 12:40:00,67.54,67.66,67.31,67.32,107627.0,67.1807,67.3001,66.9519,66.9619,107627.0
2025-01-10 12:45:00,67.33,67.37,67.15,67.2,122568.0,66.9718,67.0116,66.7928,66.8425,122568.0
2025-01-10 12:50:00,67.2,67.32,67.07,67.07,94614.0,66.8425,66.9619,66.7132,66.7132,94614.0
2025-01-10 12:55:00,67.1,67.36,67.08,67.25,96176.0,66.743,67.0017,66.7231,66.8922,96176.0
2025-01-10 13:00:00,67.24,67.32,67.07,67.14,98359.0,66.8823,66.9619,66.7132,66.7828,98359.0
2025-01-10 13:05:00,67.12,67.26,67.09,67.24,90642.0,66.7629,66.9022,66.7331,66.8823,90642.0
2025-01-10 13:10:00,67.24,67.32,67.14,67.29,104796.0,66.8823,66.9619,66.7828,66.932,104796.0
2025-01-10 13:15:00,67.28,67.31,67.1,67.26,137810.0,66.9221,66.9519,66.743,66.9022,137810.0
2025-01-10 13:20:00,67.28,67.35,67.13,67.13,107929.0,66.9221,66.9917,66.7729,66.7729,107929.0
2025-01-10 13:25:00,67.15,67.26,67.02,67.26,100256.0,66.7928,66.9022,66.6635,66.9022,100256.0
2025-01-10 13:30:00,67.26,67.32,67.1,67.26,108771.0,66.9022,66.9619,66.743,66.9022,108771.0
2025-01-10 13:35:00,67.24,67.25,66.97,67.08,96578.0,66.8823,66.8922,66.6137,66.7231,96578.0
2025-01-10 13:40:00,67.09,67.1,66.9,66.95,111284.0,66.7331,66.743,66.5441,66.5938,111284.0
2025-01-10 13:45:00,66.97,66.99,66.77,66.94,135694.0,66.6137,66.6336,66.4148,66.5839,135694.0
2025-01-10 13:50:00,66.92,66.95,66.77,66.84,64262.0,66.564,66.5938,66.4148,66.4844,64262.0
2025-01-10 13:55:00,66.83,66.97,66.78,66.89,88900.0,66.4745,66.6137,66.4247,66.5342,88900.0
2025-01-10 14:00:00,66.89,66.89,66.61,66.65,129143.0,66.5342,66.5342,66.2556,66.2954,129143.0
2025-01-10 14:05:00,66.65,66.67,66.36,66.4,213887.0,66.2954,66.3153,66.007,66.0468,213887.0
2025-01-10 14:10:00,66.4,66.74,66.4,66.66,139286.0,66.0468,66.385,66.0468,66.3054,139286.0
2025-01-10 14:15:00,66.67,66.8,66.63,66.8,119187.0,66.3153,66.4446,66.2755,66.4446,119187.0
2025-01-10 14:20:00,66.78,66.82,66.64,66.69,78409.0,66.4247,66.4645,66.2855,66.3352,78409.0
2025-01-10 14:25:00,66.68,66.91,66.68,66.83,110763.0,66.3253,66.554,66.3253,66.4745,110763.0
2025-01-10 14:30:00,66.82,66.98,66.76,66.96,70992.0,66.4645,66.6237,66.4048,66.6038,70992.0
2025-01-10 14:35:00,66.95,66.97,66.78,66.86,52881.0,66.5938,66.6137,66.4247,66.5043,52881.0
2025-01-10 14:40:00,66.88,66.96,66.81,66.94,80255.0,66.5242,66.6038,66.4546,66.5839,80255.0
2025-01-10 14:45:00,66.95,67.04,66.76,66.78,69237.0,66.5938,66.6834,66.4048,66.4247,69237.0
2025-01-10 14:50:00,66.76,66.81,66.56,66.63,178939.0,66.4048,66.4546,66.2059,66.2755,178939.0
2025-01-10 14:55:00,66.64,66.68,66.55,66.63,98109.0,66.2855,66.3253,66.196,66.2755,98109.0
2025-01-10 15:00:00,66.63,66.66,66.52,66.58,89223.0,66.2755,66.3054,66.1661,66.2258,89223.0
2025-01-10 15:05:00,66.58,66.67,66.49,66.49,97983.0,66.2258,66.3153,66.1363,66.1363,97983.0
2025-01-10 15:10:00,66.52,66.59,66.43,66.5,109679.0,66.1661,66.2358,66.0766,66.1462,109679.0
2025-01-10 15:15:00,66.5,66.52,66.35,66.48,99985.0,66.1462,66.1661,65.997,66.1263,99985.0
2025-01-10 15:20:00,66.5,66.69,66.4,66.54,213653.0,66.1462,66.3352,66.0468,66.186,213653.0
2025-01-10 15:25:00,66.54,66.73,66.49,66.66,118910.0,66.186,66.375,66.1363,66.3054,118910.0
2025-01-10 15:30:00,66.65,66.7,66.56,66.69,88288.0,66.2954,66.3452,66.2059,66.3352,88288.0
2025-01-10 15:35:00,66.69,66.87,66.63,66.84,137833.0,66.3352,66.5143,66.2755,66.4844,137833.0
2025-01-10 15:40:00,66.82,66.89,66.73,66.81,156489.0,66.4645,66.5342,66.375,66.4546,156489.0
2025-01-10 15:45:00,66.81,66.82,66.68,66.77,152681.0,66.4546,66.4645,66.3253,66.4148,152681.0
2025-01-10 15:50:00,66.76,67.01,66.74,66.94,282180.0,66.4048,66.6535,66.385,66.5839,282180.0
2025-01-10 15:55:00,66.93,67.06,66.86,66.93,783263.0,66.5739,66.7033,66.5043,66.5739,783263.0
2025-01-13 09:30:00,66.31,66.41,64.87,64.93,567041.0,65.9572,66.0567,64.5249,64.5846,567041.0
2025-01-13 09:35:00,64.89,64.93,64.32,64.36,422882.0,64.5448,64.5846,63.9778,64.0176,422882.0
2025-01-13 09:40:00,64.32,64.71,64.16,64.5,244636.0,63.9778,64.3658,63.8187,64.1569,244636.0
2025-01-13 09:45:00,64.48,65.17,64.34,65.09,317679.0,64.137,64.8233,63.9977,64.7437,317679.0
2025-01-13 09:50:00,65.09,65.54,65.09,65.31,339663.0,64.7437,65.1913,64.7437,64.9626,339663.0
2025-01-13 09:55:00,65.27,65.3,64.85,64.89,172294.0,64.9228,64.9526,64.505,64.5448,172294.0
2025-01-13 10:00:00,64.89,64.89,64.31,64.45,153319.0,64.5448,64.5448,63.9679,64.1071,153319.0
2025-01-13 10:05:00,64.47,64.72,64.43,64.53,123734.0,64.127,64.3757,64.0872,64.1867,123734.0
2025-01-13 10:10:00,64.53,64.68,64.4,64.55,156273.0,64.1867,64.3359,64.0574,64.2066,156273.0
2025-01-13 10:15:00,64.57,64.82,64.44,64.71,128539.0,64.2265,64.4752,64.0972,64.3658,128539.0
2025-01-13 10:20:00,64.7,64.93,64.48,64.52,98685.0,64.3558,64.5846,64.137,64.1768,98685.0
2025-01-13 10:25:00,64.53,64.7,64.48,64.51,72388.0,64.1867,64.3558,64.137,64.1668,72388.0
2025-01-13 10:30:00,64.51,64.73,64.46,64.57,109896.0,64.1668,64.3856,64.1171,64.2265,109896.0
2025-01-13 10:35:00,64.57,64.88,64.57,64.81,80575.0,64.2265,64.5348,64.2265,64.4652,80575.0
2025-01-13 10:40:00,64.83,65.36,64.83,65.29,135500.0,64.4851,65.0123,64.4851,64.9427,135500.0
2025-01-13 10:45:00,65.28,65.37,65.05,65.15,76343.0,64.9327,65.0222,64.7039,64.8034,76343.0
2025-01-13 10:50:00,65.2,65.31,65.1,65.17,70052.0,64.8531,64.9626,64.7537,64.8233,70052.0
2025-01-13 10:55:00,65.19,65.37,65.16,65.17,66191.0,64.8432,65.0222,64.8134,64.8233,66191.0
2025-01-13 11:00:00,65.18,65.26,64.97,64.98,70262.0,64.8333,64.9128,64.6244,64.6343,70262.0
2025-01-13 11:05:00,64.99,65.0,64.79,64.93,52228.0,64.6443,64.6542,64.4453,64.5846,52228.0
2025-01-13 11:10:00,64.92,65.0,64.76,64.78,60432.0,64.5746,64.6542,64.4155,64.4354,60432.0
2025-01-13 11:15:00,64.77,64.88,64.76,64.86,98192.0,64.4254,64.5348,64.4155,64.515,98192.0
2025-01-13 11:20:00,64.86,64.88,64.68,64.7,61430.0,64.515,64.5348,64.3359,64.3558,61430.0
2025-01-13 11:25:00,64.72,64.83,64.56,64.59,56117.0,64.3757,64.4851,64.2166,64.2464,56117.0
2025-01-13 11:30:00,64.59,64.73,64.48,64.58,76211.0,64.2464,64.3856,64.137,64.2364,76211.0
2025-01-13 11:35:00,64.57,64.67,64.42,64.44,43255.0,64.2265,64.326,64.0773,64.0972,43255.0
2025-01-13 11:40:00,64.45,64.65,64.3,64.31,200948.0,64.1071,64.3061,63.9579,63.9679,200948.0
2025-01-13 11:45:00,64.31,64.31,64.06,64.17,107732.0,63.9679,63.9679,63.7192,63.8286,107732.0
2025-01-13 11:50:00,64.16,64.21,63.83,63.91,126249.0,63.8187,63.8684,63.4904,63.57,126249.0
2025-01-13 11:55:00,63.93,63.93,63.62,63.64,108496.0,63.5899,63.5899,63.2816,63.3014,108496.0
2025-01-13 12:00:00,63.64,63.67,63.41,63.42,84183.0,63.3014,63.3313,63.0727,63.0826,84183.0
2025-01-13 12:05:00,63.41,63.63,63.33,63.56,137436.0,63.0727,63.2915,62.9931,63.2219,137436.0
2025-01-13 12:10:00,63.58,63.71,63.53,63.64,97127.0,63.2418,63.3711,63.192,63.3014,97127.0
2025-01-13 12:15:00,63.64,63.79,63.53,63.71,59602.0,63.3014,63.4506,63.192,63.3711,59602.0
2025-01-13 12:20:00,63.69,63.79,63.58,63.73,43834.0,63.3512,63.4506,63.2418,63.391,43834.0
2025-01-13 12:25:00,63.72,63.91,63.65,63.88,63246.0,63.381,63.57,63.3114,63.5402,63246.0
2025-01-13 12:30:00,63.88,63.94,63.7,63.8,70077.0,63.5402,63.5998,63.3611,63.4606,70077.0
2025-01-13 12:35:00,63.8,63.88,63.72,63.77,32951.0,63.4606,63.5402,63.381,63.4308,32951.0
2025-01-13 12:40:00,63.77,63.89,63.69,63.75,35238.0,63.4308,63.5501,63.3512,63.4109,35238.0
2025-01-13 12:45:00,63.74,64.01,63.73,63.88,114046.0,63.4009,63.6695,63.391,63.5402,114046.0
2025-01-13 12:50:00,63.87,63.93,63.77,63.78,34254.0,63.5302,63.5899,63.4308,63.4407,34254.0
2025-01-13 12:55:00,63.78,63.95,63.78,63.93,37399.0,63.4407,63.6098,63.4407,63.5899,37399.0
2025-01-13 13:00:00,63.93,63.94,63.7,63.94,59651.0,63.5899,63.5998,63.3611,63.5998,59651.0
2025-01-13 13:05:00,63.95,64.14,63.85,64.13,59716.0,63.6098,63.7988,63.5103,63.7888,59716.0
2025-01-13 13:10:00,64.13,64.17,64.06,64.16,56385.0,63.7888,63.8286,63.7192,63.8187,56385.0
2025-01-13 13:15:00,64.17,64.2,64.07,64.1,33511.0,63.8286,63.8585,63.7292,63.759,33511.0
2025-01-13 13:20:00,64.1,64.15,64.04,64.11,62635.0,63.759,63.8087,63.6993,63.7689,62635.0
2025-01-13 13:25:00,64.1,64.4,64.1,64.4,111636.0,63.759,64.0574,63.759,64.0574,111636.0
2025-01-13 13:30:00,64.36,64.51,64.3,64.44,129367.0,64.0176,64.1668,63.9579,64.0972,129367.0
2025-01-13 13:35:00,64.44,64.58,64.36,64.47,59536.0,64.0972,64.2364,64.0176,64.127,59536.0
2025-01-13 13:40:00,64.44,64.46,64.27,64.28,41236.0,64.0972,64.1171,63.9281,63.938,41236.0
2025-01-13 13:45:00,64.28,64.37,64.2,64.31,45516.0,63.938,64.0276,63.8585,63.9679,45516.0
2025-01-13 13:50:00,64.31,64.31,64.2,64.27,31627.0,63.9679,63.9679,63.8585,63.9281,31627.0
2025-01-13 13:55:00,64.26,64.37,64.23,64.31,35509.0,63.9181,64.0276,63.8883,63.9679,35509.0
2025-01-13 14:00:00,64.31,64.49,64.29,64.43,62465.0,63.9679,64.1469,63.948,64.0872,62465.0
2025-01-13 14:05:00,64.46,64.55,64.4,64.47,57954.0,64.1171,64.2066,64.0574,64.127,57954.0
2025-01-13 14:10:00,64.46,64.51,64.39,64.47,64564.0,64.1171,64.1668,64.0475,64.127,64564.0
2025-01-13 14:15:00,64.45,64.52,64.33,64.37,29562.0,64.1071,64.1768,63.9878,64.0276,29562.0
2025-01-13 14:20:00,64.36,64.41,64.34,64.35,31432.0,64.0176,64.0673,63.9977,64.0077,31432.0
2025-01-13 14:25:00,64.36,64.53,64.35,64.53,47081.0,64.0176,64.1867,64.0077,64.1867,47081.0
2025-01-13 14:30:00,64.53,64.53,64.46,64.48,28917.0,64.1867,64.1867,64.1171,64.137,28917.0
2025-01-13 14:35:00,64.48,64.6,64.42,64.58,46667.0,64.137,64.2563,64.0773,64.2364,46667.0
2025-01-13 14:40:00,64.58,64.6,64.49,64.55,60741.0,64.2364,64.2563,64.1469,64.2066,60741.0
2025-01-13 14:45:00,64.55,64.65,64.52,64.56,36268.0,64.2066,64.3061,64.1768,64.2166,36268.0
2025-01-13 14:50:00,64.58,64.65,64.56,64.63,39565.0,64.2364,64.3061,64.2166,64.2862,39565.0
2025-01-13 14:55:00,64.63,64.72,64.62,64.67,55896.0,64.2862,64.3757,64.2762,64.326,55896.0
2025-01-13 15:00:00,64.65,64.67,64.55,64.63,29725.0,64.3061,64.326,64.2066,64.2862,29725.0
2025-01-13 15:05:00,64.64,64.74,64.63,64.74,30110.0,64.2961,64.3956,64.2862,64.3956,30110.0
2025-01-13 15:10:00,64.75,64.75,64.68,64.69,63510.0,64.4055,64.4055,64.3359,64.3459,63510.0
2025-01-13 15:15:00,64.69,64.86,64.67,64.83,48122.0,64.3459,64.515,64.326,64.4851,48122.0
2025-01-13 15:20:00,64.84,64.84,64.61,64.62,88612.0,64.4951,64.4951,64.2663,64.2762,88612.0
2025-01-13 15:25:00,64.61,64.71,64.59,64.64,67779.0,64.2663,64.3658,64.2464,64.2961,67779.0
2025-01-13 15:30:00,64.59,64.83,64.58,64.81,44741.0,64.2464,64.4851,64.2364,64.4652,44741.0
2025-01-13 15:35:00,64.81,64.93,64.76,64.91,94040.0,64.4652,64.5846,64.4155,64.5647,94040.0
2025-01-13 15:40:00,64.9,65.05,64.9,65.01,123114.0,64.5547,64.7039,64.5547,64.6642,123114.0
2025-01-13 15:45:00,65.0,65.11,64.97,65.0,142637.0,64.6542,64.7636,64.6244,64.6542,142637.0
2025-01-13 15:50:00,65.0,65.25,65.0,65.14,236141.0,64.6542,64.9029,64.6542,64.7935,236141.0
2025-01-13 15:55:00,65.15,65.16,65.0,65.1,683101.0,64.8034,64.8134,64.6542,64.7537,683101.0
2025-01-14 09:30:00,66.44,66.62,65.73,66.38,321679.0,66.0866,66.2656,65.3803,66.0269,321679.0
2025-01-14 09:35:00,66.41,66.5,65.9,66.08,211596.0,66.0567,66.1462,65.5494,65.7285,211596.0
2025-01-14 09:40:00,66.09,66.11,65.91,66.07,85480.0,65.7384,65.7583,65.5594,65.7185,85480.0
2025-01-14 09:45:00,66.07,66.23,65.9,66.2,82135.0,65.7185,65.8777,65.5494,65.8478,82135.0
2025-01-14 09:50:00,66.21,66.37,66.14,66.25,80070.0,65.8578,66.0169,65.7881,65.8976,80070.0
2025-01-14 09:55:00,66.28,66.38,66.1,66.12,71345.0,65.9274,66.0269,65.7484,65.7683,71345.0
2025-01-14 10:00:00,66.12,66.53,66.05,66.34,109900.0,65.7683,66.1761,65.6986,65.9871,109900.0
2025-01-14 10:05:00,66.3,66.63,66.3,66.54,142343.0,65.9473,66.2755,65.9473,66.186,142343.0
2025-01-14 10:10:00,66.53,66.72,66.44,66.57,102115.0,66.1761,66.3651,66.0866,66.2159,102115.0
2025-01-14 10:15:00,66.55,66.67,66.43,66.52,44843.0,66.196,66.3153,66.0766,66.1661,44843.0
2025-01-14 10:20:00,66.51,66.61,66.42,66.58,42679.0,66.1562,66.2556,66.0667,66.2258,42679.0
2025-01-14 10:25:00,66.61,66.61,66.32,66.41,43827.0,66.2556,66.2556,65.9672,66.0567,43827.0
2025-01-14 10:30:00,66.42,66.62,66.39,66.51,43349.0,66.0667,66.2656,66.0368,66.1562,43349.0
2025-01-14 10:35:00,66.53,66.64,66.44,66.48,32223.0,66.1761,66.2855,66.0866,66.1263,32223.0
2025-01-14 10:40:00,66.45,66.67,66.43,66.62,68871.0,66.0965,66.3153,66.0766,66.2656,68871.0
2025-01-14 10:45:00,66.62,66.67,66.51,66.51,38627.0,66.2656,66.3153,66.1562,66.1562,38627.0
2025-01-14 10:50:00,66.52,66.54,66.33,66.47,44299.0,66.1661,66.186,65.9771,66.1164,44299.0
2025-01-14 10:55:00,66.48,66.49,66.32,66.34,24468.0,66.1263,66.1363,65.9672,65.9871,24468.0
2025-01-14 11:00:00,66.31,66.33,65.95,65.99,86543.0,65.9572,65.9771,65.5992,65.6389,86543.0
2025-01-14 11:05:00,66.01,66.11,65.94,66.08,71493.0,65.6588,65.7583,65.5892,65.7285,71493.0
2025-01-14 11:10:00,66.05,66.05,65.9,65.93,34581.0,65.6986,65.6986,65.5494,65.5793,34581.0
2025-01-14 11:15:00,65.92,66.03,65.82,65.95,59841.0,65.5693,65.6787,65.4698,65.5992,59841.0
2025-01-14 11:20:00,65.96,66.02,65.85,65.94,36543.0,65.6091,65.6688,65.4997,65.5892,36543.0
2025-01-14 11:25:00,65.97,66.13,65.94,66.0,47228.0,65.6191,65.7782,65.5892,65.6489,47228.0
2025-01-14 11:30:00,65.96,66.07,65.91,66.02,23047.0,65.6091,65.7185,65.5594,65.6688,23047.0
2025-01-14 11:35:00,66.02,66.09,65.87,65.94,31267.0,65.6688,65.7384,65.5196,65.5892,31267.0
2025-01-14 11:40:00,65.94,65.96,65.7,65.72,38125.0,65.5892,65.6091,65.3505,65.3704,38125.0
2025-01-14 11:45:00,65.73,65.82,65.7,65.75,14794.0,65.3803,65.4698,65.3505,65.4002,14794.0
2025-01-14 11:50:00,65.75,65.82,65.71,65.74,23856.0,65.4002,65.4698,65.3604,65.3903,23856.0
2025-01-14 11:55:00,65.74,65.79,65.64,65.68,21614.0,65.3903,65.44,65.2908,65.3306,21614.0
2025-01-14 12:00:00,65.66,65.75,65.65,65.68,47076.0,65.3107,65.4002,65.3008,65.3306,47076.0
2025-01-14 12:05:00,65.66,65.73,65.62,65.64,21035.0,65.3107,65.3803,65.2709,65.2908,21035.0
2025-01-14 12:10:00,65.64,65.68,65.54,65.55,38823.0,65.2908,65.3306,65.1913,65.2013,38823.0
2025-01-14 12:15:00,65.55,65.66,65.52,65.52,22416.0,65.2013,65.3107,65.1714,65.1714,22416.0
2025-01-14 12:20:00,65.52,65.54,65.44,65.48,26503.0,65.1714,65.1913,65.0919,65.1317,26503.0
2025-01-14 12:25:00,65.52,65.56,65.49,65.49,22832.0,65.1714,65.2112,65.1416,65.1416,22832.0
2025-01-14 12:30:00,65.47,65.51,65.35,65.38,21132.0,65.1217,65.1615,65.0023,65.0322,21132.0
2025-01-14 12:35:00,65.38,65.62,65.34,65.59,22539.0,65.0322,65.2709,64.9924,65.2411,22539.0
2025-01-14 12:40:00,65.58,65.74,65.53,65.67,19840.0,65.2311,65.3903,65.1814,65.3206,19840.0
2025-01-14 12:45:00,65.68,65.69,65.59,65.62,19868.0,65.3306,65.3405,65.2411,65.2709,19868.0
2025-01-14 12:50:00,65.62,65.78,65.62,65.76,19870.0,65.2709,65.4301,65.2709,65.4102,19870.0
2025-01-14 12:55:00,65.77,65.82,65.63,65.78,39459.0,65.4201,65.4698,65.2809,65.4301,39459.0
2025-01-14 13:00:00,65.79,65.84,65.7,65.81,43003.0,65.44,65.4897,65.3505,65.4599,43003.0
2025-01-14 13:05:00,65.82,65.83,65.75,65.76,24196.0,65.4698,65.4798,65.4002,65.4102,24196.0
2025-01-14 13:10:00,65.76,65.82,65.74,65.75,23935.0,65.4102,65.4698,65.3903,65.4002,23935.0
2025-01-14 13:15:00,65.74,66.0,65.74,65.95,57127.0,65.3903,65.6489,65.3903,65.5992,57127.0
2025-01-14 13:20:00,65.95,66.03,65.93,65.95,61120.0,65.5992,65.6787,65.5793,65.5992,61120.0
2025-01-14 13:25:00,65.95,66.05,65.95,65.98,58609.0,65.5992,65.6986,65.5992,65.629,58609.0
2025-01-14 13:30:00,65.99,66.08,65.98,66.07,36491.0,65.6389,65.7285,65.629,65.7185,36491.0
2025-01-14 13:35:00,66.08,66.17,66.05,66.14,38815.0,65.7285,65.818,65.6986,65.7881,38815.0
2025-01-14 13:40:00,66.15,66.19,66.11,66.16,20675.0,65.7981,65.8379,65.7583,65.808,20675.0
2025-01-14 13:45:00,66.14,66.2,66.05,66.07,57765.0,65.7881,65.8478,65.6986,65.7185,57765.0
2025-01-14 13:50:00,66.07,66.14,66.06,66.12,24869.0,65.7185,65.7881,65.7086,65.7683,24869.0
2025-01-14 13:55:00,66.13,66.16,66.12,66.13,12971.0,65.7782,65.808,65.7683,65.7782,12971.0
2025-01-14 14:00:00,66.11,66.11,65.99,66.02,40249.0,65.7583,65.7583,65.6389,65.6688,40249.0
2025-01-14 14:05:00,66.04,66.23,66.02,66.19,42942.0,65.6887,65.8777,65.6688,65.8379,42942.0
2025-01-14 14:10:00,66.19,66.2,66.08,66.14,28113.0,65.8379,65.8478,65.7285,65.7881,28113.0
2025-01-14 14:15:00,66.14,66.2,66.12,66.19,21773.0,65.7881,65.8478,65.7683,65.8379,21773.0
2025-01-14 14:20:00,66.19,66.27,66.18,66.24,48786.0,65.8379,65.9175,65.8279,65.8876,48786.0
2025-01-14 14:25:00,66.25,66.3,66.23,66.24,32173.0,65.8976,65.9473,65.8777,65.8876,32173.0
2025-01-14 14:30:00,66.23,66.3,66.2,66.27,33272.0,65.8777,65.9473,65.8478,65.9175,33272.0
2025-01-14 14:35:00,66.27,66.33,66.27,66.29,58484.0,65.9175,65.9771,65.9175,65.9373,58484.0
2025-01-14 14:40:00,66.29,66.29,66.14,66.18,23073.0,65.9373,65.9373,65.7881,65.8279,23073.0
2025-01-14 14:45:00,66.17,66.19,66.04,66.04,28605.0,65.818,65.8379,65.6887,65.6887,28605.0
2025-01-14 14:50:00,66.04,66.05,65.85,65.86,59314.0,65.6887,65.6986,65.4997,65.5096,59314.0
2025-01-14 14:55:00,65.86,65.89,65.81,65.86,60592.0,65.5096,65.5395,65.4599,65.5096,60592.0
2025-01-14 15:00:00,65.86,65.98,65.86,65.87,58419.0,65.5096,65.629,65.5096,65.5196,58419.0
2025-01-14 15:05:00,65.86,66.09,65.85,66.07,51808.0,65.5096,65.7384,65.4997,65.7185,51808.0
2025-01-14 15:10:00,66.05,66.16,66.03,66.14,49732.0,65.6986,65.808,65.6787,65.7881,49732.0
2025-01-14 15:15:00,66.14,66.37,66.14,66.33,86119.0,65.7881,66.0169,65.7881,65.9771,86119.0
2025-01-14 15:20:00,66.34,66.35,66.15,66.2,93840.0,65.9871,65.997,65.7981,65.8478,93840.0
2025-01-14 15:25:00,66.19,66.2,66.1,66.18,32076.0,65.8379,65.8478,65.7484,65.8279,32076.0
2025-01-14 15:30:00,66.19,66.21,66.07,66.11,51801.0,65.8379,65.8578,65.7185,65.7583,51801.0
2025-01-14 15:35:00,66.12,66.18,66.0,66.01,53741.0,65.7683,65.8279,65.6489,65.6588,53741.0
2025-01-14 15:40:00,65.99,66.05,65.93,66.03,61241.0,65.6389,65.6986,65.5793,65.6787,61241.0
2025-01-14 15:45:00,66.04,66.1,66.02,66.05,52324.0,65.6887,65.7484,65.6688,65.6986,52324.0
2025-01-14 15:50:00,66.05,66.18,66.05,66.08,115098.0,65.6986,65.8279,65.6986,65.7285,115098.0
2025-01-14 15:55:00,66.07,66.29,66.06,66.28,500284.0,65.7185,65.9373,65.7086,65.9274,500284.0
2025-01-15 09:30:00,67.13,67.28,66.43,66.63,310635.0,66.7729,66.9221,66.0766,66.2755,310635.0
2025-01-15 09:35:00,66.61,66.73,66.38,66.67,63241.0,66.2556,66.375,66.0269,66.3153,63241.0
2025-01-15 09:40:00,66.68,66.83,66.64,66.66,59536.0,66.3253,66.4745,66.2855,66.3054,59536.0
2025-01-15 09:45:00,66.65,66.71,66.47,66.52,217010.0,66.2954,66.3551,66.1164,66.1661,217010.0
2025-01-15 09:50:00,66.51,66.63,66.36,66.6,111724.0,66.1562,66.2755,66.007,66.2457,111724.0
2025-01-15 09:55:00,66.6,66.98,66.59,66.81,131237.0,66.2457,66.6237,66.2358,66.4546,131237.0
2025-01-15 10:00:00,66.8,66.89,66.53,66.58,44991.0,66.4446,66.5342,66.1761,66.2258,44991.0
2025-01-15 10:05:00,66.56,66.58,66.43,66.56,68630.0,66.2059,66.2258,66.0766,66.2059,68630.0
2025-01-15 10:10:00,66.54,66.7,66.52,66.63,57567.0,66.186,66.3452,66.1661,66.2755,57567.0
2025-01-15 10:15:00,66.61,66.69,66.51,66.56,85713.0,66.2556,66.3352,66.1562,66.2059,85713.0
2025-01-15 10:20:00,66.54,66.55,66.27,66.27,63690.0,66.186,66.196,65.9175,65.9175,63690.0
2025-01-15 10:25:00,66.28,66.44,66.26,66.37,91307.0,65.9274,66.0866,65.9075,66.0169,91307.0
2025-01-15 10:30:00,66.37,66.41,66.26,66.38,66829.0,66.0169,66.0567,65.9075,66.0269,66829.0
2025-01-15 10:35:00,66.39,66.4,66.23,66.26,40486.0,66.0368,66.0468,65.8777,65.9075,40486.0
2025-01-15 10:40:00,66.28,66.37,66.2,66.22,43241.0,65.9274,66.0169,65.8478,65.8677,43241.0
2025-01-15 10:45:00,66.22,66.22,65.85,65.85,96659.0,65.8677,65.8677,65.4997,65.4997,96659.0
2025-01-15 10:50:00,65.87,65.87,65.72,65.85,171881.0,65.5196,65.5196,65.3704,65.4997,171881.0
2025-01-15 10:55:00,65.86,65.89,65.73,65.73,178833.0,65.5096,65.5395,65.3803,65.3803,178833.0
2025-01-15 11:00:00,65.74,65.94,65.64,65.85,262603.0,65.3903,65.5892,65.2908,65.4997,262603.0
2025-01-15 11:05:00,65.86,65.86,65.44,65.44,183920.0,65.5096,65.5096,65.0919,65.0919,183920.0
2025-01-15 11:10:00,65.44,65.59,65.44,65.5,109587.0,65.0919,65.2411,65.0919,65.1516,109587.0
2025-01-15 11:15:00,65.48,65.52,65.36,65.5,75173.0,65.1317,65.1714,65.0123,65.1516,75173.0
2025-01-15 11:20:00,65.5,65.63,65.44,65.53,71804.0,65.1516,65.2809,65.0919,65.1814,71804.0
2025-01-15 11:25:00,65.52,65.72,65.52,65.65,41425.0,65.1714,65.3704,65.1714,65.3008,41425.0
2025-01-15 11:30:00,65.64,65.64,65.48,65.57,47265.0,65.2908,65.2908,65.1317,65.2212,47265.0
2025-01-15 11:35:00,65.58,65.76,65.58,65.65,42072.0,65.2311,65.4102,65.2311,65.3008,42072.0
2025-01-15 11:40:00,65.66,65.75,65.61,65.67,28050.0,65.3107,65.4002,65.261,65.3206,28050.0
2025-01-15 11:45:00,65.7,65.78,65.67,65.68,35863.0,65.3505,65.4301,65.3206,65.3306,35863.0
2025-01-15 11:50:00,65.67,65.74,65.61,65.73,102253.0,65.3206,65.3903,65.261,65.3803,102253.0
2025-01-15 11:55:00,65.71,65.76,65.65,65.71,23517.0,65.3604,65.4102,65.3008,65.3604,23517.0
2025-01-15 12:00:00,65.72,65.85,65.68,65.75,64729.0,65.3704,65.4997,65.3306,65.4002,64729.0
2025-01-15 12:05:00,65.74,65.82,65.68,65.81,22124.0,65.3903,65.4698,65.3306,65.4599,22124.0
2025-01-15 12:10:00,65.83,65.84,65.71,65.72,31932.0,65.4798,65.4897,65.3604,65.3704,31932.0
2025-01-15 12:15:00,65.73,65.73,65.61,65.61,24889.0,65.3803,65.3803,65.261,65.261,24889.0
2025-01-15 12:20:00,65.61,65.68,65.54,65.64,125433.0,65.261,65.3306,65.1913,65.2908,125433.0
2025-01-15 12:25:00,65.65,65.78,65.65,65.77,43685.0,65.3008,65.4301,65.3008,65.4201,43685.0
2025-01-15 12:30:00,65.77,65.86,65.76,65.83,42792.0,65.4201,65.5096,65.4102,65.4798,42792.0
2025-01-15 12:35:00,65.83,65.89,65.79,65.88,28632.0,65.4798,65.5395,65.44,65.5295,28632.0
2025-01-15 12:40:00,65.89,65.89,65.7,65.73,30126.0,65.5395,65.5395,65.3505,65.3803,30126.0
2025-01-15 12:45:00,65.72,65.73,65.59,65.65,42687.0,65.3704,65.3803,65.2411,65.3008,42687.0
2025-01-15 12:50:00,65.65,65.65,65.41,65.41,36569.0,65.3008,65.3008,65.062,65.062,36569.0
2025-01-15 12:55:00,65.41,65.42,65.16,65.17,52660.0,65.062,65.072,64.8134,64.8233,52660.0
2025-01-15 13:00:00,65.18,65.31,65.13,65.31,44394.0,64.8333,64.9626,64.7835,64.9626,44394.0
2025-01-15 13:05:00,65.3,65.33,65.23,65.27,28547.0,64.9526,64.9825,64.883,64.9228,28547.0
2025-01-15 13:10:00,65.28,65.28,65.13,65.17,25526.0,64.9327,64.9327,64.7835,64.8233,25526.0
2025-01-15 13:15:00,65.16,65.33,65.16,65.33,21514.0,64.8134,64.9825,64.8134,64.9825,21514.0
2025-01-15 13:20:00,65.34,65.37,65.25,65.29,47962.0,64.9924,65.0222,64.9029,64.9427,47962.0
2025-01-15 13:25:00,65.29,65.34,65.27,65.31,23078.0,64.9427,64.9924,64.9228,64.9626,23078.0
2025-01-15 13:30:00,65.31,65.34,65.24,65.26,33778.0,64.9626,64.9924,64.8929,64.9128,33778.0
2025-01-15 13:35:00,65.24,65.34,65.19,65.31,42652.0,64.8929,64.9924,64.8432,64.9626,42652.0
2025-01-15 13:40:00,65.3,65.3,65.22,65.28,51113.0,64.9526,64.9526,64.873,64.9327,51113.0
2025-01-15 13:45:00,65.28,65.48,65.25,65.47,45880.0,64.9327,65.1317,64.9029,65.1217,45880.0
2025-01-15 13:50:00,65.47,65.54,65.43,65.48,34645.0,65.1217,65.1913,65.0819,65.1317,34645.0
2025-01-15 13:55:00,65.47,65.53,65.46,65.51,43034.0,65.1217,65.1814,65.1118,65.1615,43034.0
2025-01-15 14:00:00,65.52,65.63,65.5,65.59,46742.0,65.1714,65.2809,65.1516,65.2411,46742.0
2025-01-15 14:05:00,65.59,65.61,65.5,65.52,35974.0,65.2411,65.261,65.1516,65.1714,35974.0
2025-01-15 14:10:00,65.52,65.52,65.41,65.5,68190.0,65.1714,65.1714,65.062,65.1516,68190.0
2025-01-15 14:15:00,65.5,65.54,65.44,65.46,44171.0,65.1516,65.1913,65.0919,65.1118,44171.0
2025-01-15 14:20:00,65.45,65.49,65.41,65.43,26413.0,65.1018,65.1416,65.062,65.0819,26413.0
2025-01-15 14:25:00,65.43,65.48,65.41,65.47,20536.0,65.0819,65.1317,65.062,65.1217,20536.0
2025-01-15 14:30:00,65.46,65.49,65.39,65.4,46905.0,65.1118,65.1416,65.0421,65.0521,46905.0
2025-01-15 14:35:00,65.39,65.4,65.27,65.38,60456.0,65.0421,65.0521,64.9228,65.0322,60456.0
2025-01-15 14:40:00,65.38,65.44,65.34,65.35,82171.0,65.0322,65.0919,64.9924,65.0023,82171.0
2025-01-15 14:45:00,65.34,65.4,65.32,65.38,25965.0,64.9924,65.0521,64.9725,65.0322,25965.0
2025-01-15 14:50:00,65.37,65.4,65.34,65.4,29342.0,65.0222,65.0521,64.9924,65.0521,29342.0
2025-01-15 14:55:00,65.4,65.4,65.33,65.37,34108.0,65.0521,65.0521,64.9825,65.0222,34108.0
2025-01-15 15:00:00,65.37,65.4,65.36,65.39,34359.0,65.0222,65.0521,65.0123,65.0421,34359.0
2025-01-15 15:05:00,65.4,65.51,65.39,65.5,94165.0,65.0521,65.1615,65.0421,65.1516,94165.0
2025-01-15 15:10:00,65.5,65.51,65.41,65.48,45252.0,65.1516,65.1615,65.062,65.1317,45252.0
2025-01-15 15:15:00,65.49,65.51,65.32,65.36,50625.0,65.1416,65.1615,64.9725,65.0123,50625.0
2025-01-15 15:20:00,65.36,65.4,65.25,65.37,90857.0,65.0123,65.0521,64.9029,65.0222,90857.0
2025-01-15 15:25:00,65.37,65.4,65.29,65.34,57403.0,65.0222,65.0521,64.9427,64.9924,57403.0
2025-01-15 15:30:00,65.34,65.4,65.26,65.39,47641.0,64.9924,65.0521,64.9128,65.0421,47641.0
2025-01-15 15:35:00,65.38,65.39,65.2,65.2,66876.0,65.0322,65.0421,64.8531,64.8531,66876.0
2025-01-15 15:40:00,65.21,65.24,65.11,65.24,83587.0,64.8631,64.8929,64.7636,64.8929,83587.0
2025-01-15 15:45:00,65.23,65.38,65.23,65.31,111692.0,64.883,65.0322,64.883,64.9626,111692.0
2025-01-15 15:50:00,65.3,65.4,65.14,65.19,130006.0,64.9526,65.0521,64.7935,64.8432,130006.0
2025-01-15 15:55:00,65.19,65.53,65.19,65.47,605542.0,64.8432,65.1814,64.8432,65.1217,605542.0
2025-01-16 09:30:00,65.44,65.79,65.29,65.33,82715.0,65.0919,65.44,64.9427,64.9825,82715.0
2025-01-16 09:35:00,65.36,65.62,65.34,65.5,24103.0,65.0123,65.2709,64.9924,65.1516,24103.0
2025-01-16 09:40:00,65.51,65.6,65.29,65.3,45329.0,65.1615,65.251,64.9427,64.9526,45329.0
2025-01-16 09:45:00,65.29,65.32,65.16,65.19,20808.0,64.9427,64.9725,64.8134,64.8432,20808.0
2025-01-16 09:50:00,65.21,65.25,65.06,65.15,41429.0,64.8631,64.9029,64.7139,64.8034,41429.0
2025-01-16 09:55:00,65.14,65.17,64.88,64.89,43037.0,64.7935,64.8233,64.5348,64.5448,43037.0
2025-01-16 10:00:00,64.91,65.1,64.84,65.06,54380.0,64.5647,64.7537,64.4951,64.7139,54380.0
2025-01-16 10:05:00,65.06,65.21,65.01,65.13,86923.0,64.7139,64.8631,64.6642,64.7835,86923.0
2025-01-16 10:10:00,65.15,65.3,65.09,65.1,31048.0,64.8034,64.9526,64.7437,64.7537,31048.0
2025-01-16 10:15:00,65.09,65.24,65.07,65.17,27264.0,64.7437,64.8929,64.7238,64.8233,27264.0
2025-01-16 10:20:00,65.14,65.21,65.09,65.17,52049.0,64.7935,64.8631,64.7437,64.8233,52049.0
2025-01-16 10:25:00,65.18,65.18,64.98,65.06,21818.0,64.8333,64.8333,64.6343,64.7139,21818.0
2025-01-16 10:30:00,65.06,65.23,65.02,65.15,22311.0,64.7139,64.883,64.6741,64.8034,22311.0
2025-01-16 10:35:00,65.13,65.24,65.0,65.16,38163.0,64.7835,64.8929,64.6542,64.8134,38163.0
2025-01-16 10:40:00,65.16,65.17,64.95,65.08,31598.0,64.8134,64.8233,64.6045,64.7338,31598.0
2025-01-16 10:45:00,65.07,65.11,64.97,64.99,19576.0,64.7238,64.7636,64.6244,64.6443,19576.0
2025-01-16 10:50:00,64.99,65.02,64.86,64.89,32116.0,64.6443,64.6741,64.515,64.5448,32116.0
2025-01-16 10:55:00,64.89,65.15,64.89,65.14,44922.0,64.5448,64.8034,64.5448,64.7935,44922.0
2025-01-16 11:00:00,65.14,65.19,65.08,65.09,25058.0,64.7935,64.8432,64.7338,64.7437,25058.0
2025-01-16 11:05:00,65.09,65.22,65.06,65.18,21409.0,64.7437,64.873,64.7139,64.8333,21409.0
2025-01-16 11:10:00,65.16,65.2,65.03,65.03,15653.0,64.8134,64.8531,64.6841,64.6841,15653.0
2025-01-16 11:15:00,65.03,65.22,65.01,65.22,23391.0,64.6841,64.873,64.6642,64.873,23391.0
2025-01-16 11:20:00,65.21,65.42,65.13,65.4,61788.0,64.8631,65.072,64.7835,65.0521,61788.0
2025-01-16 11:25:00,65.4,65.73,65.39,65.68,85547.0,65.0521,65.3803,65.0421,65.3306,85547.0
2025-01-16 11:30:00,65.67,65.86,65.66,65.79,63356.0,65.3206,65.5096,65.3107,65.44,63356.0
2025-01-16 11:35:00,65.78,66.06,65.73,65.99,82293.0,65.4301,65.7086,65.3803,65.6389,82293.0
2025-01-16 11:40:00,65.99,66.05,65.89,65.98,48968.0,65.6389,65.6986,65.5395,65.629,48968.0
2025-01-16 11:45:00,65.97,66.08,65.91,66.07,54579.0,65.6191,65.7285,65.5594,65.7185,54579.0
2025-01-16 11:50:00,66.08,66.11,65.98,66.04,61450.0,65.7285,65.7583,65.629,65.6887,61450.0
2025-01-16 11:55:00,66.03,66.1,66.0,66.05,30145.0,65.6787,65.7484,65.6489,65.6986,30145.0
2025-01-16 12:00:00,66.04,66.04,65.89,65.99,44514.0,65.6887,65.6887,65.5395,65.6389,44514.0
2025-01-16 12:05:00,66.0,66.05,65.95,66.0,22605.0,65.6489,65.6986,65.5992,65.6489,22605.0
2025-01-16 12:10:00,66.01,66.01,65.89,65.91,26666.0,65.6588,65.6588,65.5395,65.5594,26666.0
2025-01-16 12:15:00,65.91,65.95,65.85,65.87,28204.0,65.5594,65.5992,65.4997,65.5196,28204.0
2025-01-16 12:20:00,65.88,66.0,65.87,65.99,29963.0,65.5295,65.6489,65.5196,65.6389,29963.0
2025-01-16 12:25:00,66.0,66.02,65.88,65.98,58578.0,65.6489,65.6688,65.5295,65.629,58578.0
2025-01-16 12:30:00,65.97,65.98,65.9,65.94,15909.0,65.6191,65.629,65.5494,65.5892,15909.0
2025-01-16 12:35:00,65.93,65.98,65.92,65.93,18602.0,65.5793,65.629,65.5693,65.5793,18602.0
2025-01-16 12:40:00,65.92,66.04,65.92,65.94,32246.0,65.5693,65.6887,65.5693,65.5892,32246.0
2025-01-16 12:45:00,65.93,65.96,65.89,65.94,22777.0,65.5793,65.6091,65.5395,65.5892,22777.0
2025-01-16 12:50:00,65.93,65.95,65.86,65.89,24205.0,65.5793,65.5992,65.5096,65.5395,24205.0
2025-01-16 12:55:00,65.88,65.99,65.88,65.99,27456.0,65.5295,65.6389,65.5295,65.6389,27456.0
2025-01-16 13:00:00,65.98,66.0,65.92,65.96,29565.0,65.629,65.6489,65.5693,65.6091,29565.0
2025-01-16 13:05:00,65.96,66.05,65.96,66.05,23599.0,65.6091,65.6986,65.6091,65.6986,23599.0
2025-01-16 13:10:00,66.04,66.04,65.98,66.01,15800.0,65.6887,65.6887,65.629,65.6588,15800.0
2025-01-16 13:15:00,66.02,66.03,65.92,65.95,32018.0,65.6688,65.6787,65.5693,65.5992,32018.0
2025-01-16 13:20:00,65.95,66.15,65.95,66.12,64135.0,65.5992,65.7981,65.5992,65.7683,64135.0
2025-01-16 13:25:00,66.12,66.12,66.04,66.06,36114.0,65.7683,65.7683,65.6887,65.7086,36114.0
2025-01-16 13:30:00,66.05,66.12,65.97,66.04,36775.0,65.6986,65.7683,65.6191,65.6887,36775.0
2025-01-16 13:35:00,66.04,66.07,65.97,65.97,25947.0,65.6887,65.7185,65.6191,65.6191,25947.0
2025-01-16 13:40:00,65.99,66.06,65.97,65.99,36808.0,65.6389,65.7086,65.6191,65.6389,36808.0
2025-01-16 13:45:00,66.01,66.09,65.94,66.09,44351.0,65.6588,65.7384,65.5892,65.7384,44351.0
2025-01-16 13:50:00,66.09,66.13,66.06,66.11,47495.0,65.7384,65.7782,65.7086,65.7583,47495.0
2025-01-16 13:55:00,66.1,66.1,65.91,66.0,38575.0,65.7484,65.7484,65.5594,65.6489,38575.0
2025-01-16 14:00:00,65.99,66.11,65.98,66.06,39399.0,65.6389,65.7583,65.629,65.7086,39399.0
2025-01-16 14:05:00,66.06,66.15,66.03,66.15,39447.0,65.7086,65.7981,65.6787,65.7981,39447.0
2025-01-16 14:10:00,66.13,66.14,66.01,66.01,35024.0,65.7782,65.7881,65.6588,65.6588,35024.0
2025-01-16 14:15:00,66.02,66.12,66.0,66.09,26814.0,65.6688,65.7683,65.6489,65.7384,26814.0
2025-01-16 14:20:00,66.1,66.18,66.07,66.16,60049.0,65.7484,65.8279,65.7185,65.808,60049.0
2025-01-16 14:25:00,66.17,66.24,66.16,66.21,47587.0,65.818,65.8876,65.808,65.8578,47587.0
2025-01-16 14:30:00,66.21,66.25,66.18,66.25,28287.0,65.8578,65.8976,65.8279,65.8976,28287.0
2025-01-16 14:35:00,66.24,66.26,66.21,66.22,32400.0,65.8876,65.9075,65.8578,65.8677,32400.0
2025-01-16 14:40:00,66.22,66.22,66.13,66.15,41004.0,65.8677,65.8677,65.7782,65.7981,41004.0
2025-01-16 14:45:00,66.17,66.22,66.1,66.1,53030.0,65.818,65.8677,65.7484,65.7484,53030.0
2025-01-16 14:50:00,66.09,66.12,66.07,66.1,30540.0,65.7384,65.7683,65.7185,65.7484,30540.0
2025-01-16 14:55:00,66.1,66.2,66.09,66.16,33177.0,65.7484,65.8478,65.7384,65.808,33177.0
2025-01-16 15:00:00,66.16,66.25,66.15,66.24,38922.0,65.808,65.8976,65.7981,65.8876,38922.0
2025-01-16 15:05:00,66.24,66.37,66.23,66.37,49608.0,65.8876,66.0169,65.8777,66.0169,49608.0
2025-01-16 15:10:00,66.37,66.42,66.35,66.38,60473.0,66.0169,66.0667,65.997,66.0269,60473.0
2025-01-16 15:15:00,66.38,66.42,66.37,66.39,37526.0,66.0269,66.0667,66.0169,66.0368,37526.0
2025-01-16 15:20:00,66.39,66.43,66.27,66.28,102683.0,66.0368,66.0766,65.9175,65.9274,102683.0
2025-01-16 15:25:00,66.29,66.37,66.28,66.31,65129.0,65.9373,66.0169,65.9274,65.9572,65129.0
2025-01-16 15:30:00,66.31,66.36,66.3,66.34,63662.0,65.9572,66.007,65.9473,65.9871,63662.0
2025-01-16 15:35:00,66.34,66.34,66.22,66.23,64919.0,65.9871,65.9871,65.8677,65.8777,64919.0
2025-01-16 15:40:00,66.23,66.23,66.02,66.08,120411.0,65.8777,65.8777,65.6688,65.7285,120411.0
2025-01-16 15:45:00,66.08,66.15,66.07,66.08,148418.0,65.7285,65.7981,65.7185,65.7285,148418.0
2025-01-16 15:50:00,66.07,66.29,66.06,66.24,135866.0,65.7185,65.9373,65.7086,65.8876,135866.0
2025-01-16 15:55:00,66.24,66.25,66.0,66.18,505975.0,65.8876,65.8976,65.6489,65.8279,505975.0
2025-01-17 09:30:00,66.7,67.0,66.13,66.41,532652.0,66.3452,66.6436,65.7782,66.0567,532652.0
2025-01-17 09:35:00,66.41,66.47,66.16,66.38,32592.0,66.0567,66.1164,65.808,66.0269,32592.0
2025-01-17 09:40:00,66.4,66.53,66.4,66.52,55626.0,66.0468,66.1761,66.0468,66.1661,55626.0
2025-01-17 09:45:00,66.55,66.66,66.37,66.43,89146.0,66.196,66.3054,66.0169,66.0766,89146.0
2025-01-17 09:50:00,66.4,66.57,66.35,66.38,51475.0,66.0468,66.2159,65.997,66.0269,51475.0
2025-01-17 09:55:00,66.39,66.41,66.2,66.22,43232.0,66.0368,66.0567,65.8478,65.8677,43232.0
2025-01-17 10:00:00,66.22,66.32,66.17,66.21,32922.0,65.8677,65.9672,65.818,65.8578,32922.0
2025-01-17 10:05:00,66.23,66.34,66.18,66.22,49429.0,65.8777,65.9871,65.8279,65.8677,49429.0
2025-01-17 10:10:00,66.23,66.37,66.21,66.29,85011.0,65.8777,66.0169,65.8578,65.9373,85011.0
2025-01-17 10:15:00,66.31,66.37,66.23,66.33,61627.0,65.9572,66.0169,65.8777,65.9771,61627.0
2025-01-17 10:20:00,66.33,66.46,66.26,66.36,88032.0,65.9771,66.1064,65.9075,66.007,88032.0
2025-01-17 10:25:00,66.34,66.35,66.12,66.28,45708.0,65.9871,65.997,65.7683,65.9274,45708.0
2025-01-17 10:30:00,66.28,66.36,66.19,66.21,25523.0,65.9274,66.007,65.8379,65.8578,25523.0
2025-01-17 10:35:00,66.21,66.33,66.16,66.3,22210.0,65.8578,65.9771,65.808,65.9473,22210.0
2025-01-17 10:40:00,66.28,66.34,66.21,66.26,21874.0,65.9274,65.9871,65.8578,65.9075,21874.0
2025-01-17 10:45:00,66.28,66.37,66.24,66.36,32267.0,65.9274,66.0169,65.8876,66.007,32267.0
2025-01-17 10:50:00,66.37,66.5,66.33,66.49,31978.0,66.0169,66.1462,65.9771,66.1363,31978.0
2025-01-17 10:55:00,66.49,66.51,66.41,66.44,56575.0,66.1363,66.1562,66.0567,66.0866,56575.0
2025-01-17 11:00:00,66.43,66.53,66.43,66.52,46644.0,66.0766,66.1761,66.0766,66.1661,46644.0
2025-01-17 11:05:00,66.52,66.66,66.52,66.55,42627.0,66.1661,66.3054,66.1661,66.196,42627.0
2025-01-17 11:10:00,66.55,66.56,66.45,66.53,27841.0,66.196,66.2059,66.0965,66.1761,27841.0
2025-01-17 11:15:00,66.53,66.65,66.51,66.52,30434.0,66.1761,66.2954,66.1562,66.1661,30434.0
2025-01-17 11:20:00,66.51,66.66,66.48,66.58,47157.0,66.1562,66.3054,66.1263,66.2258,47157.0
2025-01-17 11:25:00,66.58,66.6,66.42,66.45,39681.0,66.2258,66.2457,66.0667,66.0965,39681.0
2025-01-17 11:30:00,66.46,66.51,66.29,66.33,82972.0,66.1064,66.1562,65.9373,65.9771,82972.0
2025-01-17 11:35:00,66.33,66.49,66.32,66.45,47002.0,65.9771,66.1363,65.9672,66.0965,47002.0
2025-01-17 11:40:00,66.44,66.49,66.39,66.45,29326.0,66.0866,66.1363,66.0368,66.0965,29326.0
2025-01-17 11:45:00,66.46,66.53,66.44,66.51,53084.0,66.1064,66.1761,66.0866,66.1562,53084.0
2025-01-17 11:50:00,66.5,66.57,66.45,66.48,22265.0,66.1462,66.2159,66.0965,66.1263,22265.0
2025-01-17 11:55:00,66.47,66.51,66.45,66.47,14179.0,66.1164,66.1562,66.0965,66.1164,14179.0
2025-01-17 12:00:00,66.46,66.46,66.39,66.4,43394.0,66.1064,66.1064,66.0368,66.0468,43394.0
2025-01-17 12:05:00,66.4,66.43,66.38,66.38,12248.0,66.0468,66.0766,66.0269,66.0269,12248.0
2025-01-17 12:10:00,66.38,66.46,66.37,66.46,8975.0,66.0269,66.1064,66.0169,66.1064,8975.0
2025-01-17 12:15:00,66.47,66.5,66.43,66.45,22176.0,66.1164,66.1462,66.0766,66.0965,22176.0
2025-01-17 12:20:00,66.46,66.46,66.41,66.44,26671.0,66.1064,66.1064,66.0567,66.0866,26671.0
2025-01-17 12:25:00,66.44,66.48,66.42,66.47,14973.0,66.0866,66.1263,66.0667,66.1164,14973.0
2025-01-17 12:30:00,66.47,66.49,66.44,66.47,30492.0,66.1164,66.1363,66.0866,66.1164,30492.0
2025-01-17 12:35:00,66.47,66.48,66.43,66.45,21723.0,66.1164,66.1263,66.0766,66.0965,21723.0
2025-01-17 12:40:00,66.44,66.48,66.42,66.46,19871.0,66.0866,66.1263,66.0667,66.1064,19871.0
2025-01-17 12:45:00,66.46,66.48,66.43,66.44,11850.0,66.1064,66.1263,66.0766,66.0866,11850.0
2025-01-17 12:50:00,66.44,66.44,66.2,66.2,57427.0,66.0866,66.0866,65.8478,65.8478,57427.0
2025-01-17 12:55:00,66.19,66.25,66.15,66.21,54285.0,65.8379,65.8976,65.7981,65.8578,54285.0
2025-01-17 13:00:00,66.2,66.31,66.19,66.26,27783.0,65.8478,65.9572,65.8379,65.9075,27783.0
2025-01-17 13:05:00,66.27,66.31,66.24,66.3,29286.0,65.9175,65.9572,65.8876,65.9473,29286.0
2025-01-17 13:10:00,66.29,66.34,66.29,66.3,23024.0,65.9373,65.9871,65.9373,65.9473,23024.0
2025-01-17 13:15:00,66.3,66.32,66.26,66.28,38673.0,65.9473,65.9672,65.9075,65.9274,38673.0
2025-01-17 13:20:00,66.28,66.31,66.27,66.28,24797.0,65.9274,65.9572,65.9175,65.9274,24797.0
2025-01-17 13:25:00,66.28,66.32,66.07,66.07,47891.0,65.9274,65.9672,65.7185,65.7185,47891.0
2025-01-17 13:30:00,66.08,66.11,66.03,66.04,27281.0,65.7285,65.7583,65.6787,65.6887,27281.0
2025-01-17 13:35:00,66.04,66.16,66.03,66.15,31639.0,65.6887,65.808,65.6787,65.7981,31639.0
2025-01-17 13:40:00,66.17,66.17,66.06,66.08,16442.0,65.818,65.818,65.7086,65.7285,16442.0
2025-01-17 13:45:00,66.07,66.15,66.07,66.09,14570.0,65.7185,65.7981,65.7185,65.7384,14570.0
2025-01-17 13:50:00,66.08,66.09,66.04,66.04,11351.0,65.7285,65.7384,65.6887,65.6887,11351.0
2025-01-17 13:55:00,66.05,66.05,65.96,66.04,25537.0,65.6986,65.6986,65.6091,65.6887,25537.0
2025-01-17 14:00:00,66.03,66.03,65.93,65.95,26430.0,65.6787,65.6787,65.5793,65.5992,26430.0
2025-01-17 14:05:00,65.95,65.95,65.87,65.94,37944.0,65.5992,65.5992,65.5196,65.5892,37944.0
2025-01-17 14:10:00,65.94,65.97,65.91,65.96,21248.0,65.5892,65.6191,65.5594,65.6091,21248.0
2025-01-17 14:15:00,65.96,65.97,65.92,65.96,19652.0,65.6091,65.6191,65.5693,65.6091,19652.0
2025-01-17 14:20:00,65.96,66.02,65.95,66.0,23545.0,65.6091,65.6688,65.5992,65.6489,23545.0
2025-01-17 14:25:00,66.0,66.01,65.88,65.93,32532.0,65.6489,65.6588,65.5295,65.5793,32532.0
2025-01-17 14:30:00,65.93,65.94,65.82,65.89,35985.0,65.5793,65.5892,65.4698,65.5395,35985.0
2025-01-17 14:35:00,65.9,65.95,65.87,65.88,26278.0,65.5494,65.5992,65.5196,65.5295,26278.0
2025-01-17 14:40:00,65.87,65.91,65.85,65.89,35163.0,65.5196,65.5594,65.4997,65.5395,35163.0
2025-01-17 14:45:00,65.89,65.91,65.85,65.9,25768.0,65.5395,65.5594,65.4997,65.5494,25768.0
2025-01-17 14:50:00,65.91,66.01,65.91,65.97,34691.0,65.5594,65.6588,65.5594,65.6191,34691.0
2025-01-17 14:55:00,65.96,66.03,65.96,66.02,52344.0,65.6091,65.6787,65.6091,65.6688,52344.0
2025-01-17 15:00:00,66.01,66.01,65.9,65.95,38531.0,65.6588,65.6588,65.5494,65.5992,38531.0
2025-01-17 15:05:00,65.95,66.04,65.87,66.04,46017.0,65.5992,65.6887,65.5196,65.6887,46017.0
2025-01-17 15:10:00,66.04,66.08,65.97,66.0,28581.0,65.6887,65.7285,65.6191,65.6489,28581.0
2025-01-17 15:15:00,65.99,66.02,65.97,65.97,32948.0,65.6389,65.6688,65.6191,65.6191,32948.0
2025-01-17 15:20:00,65.98,66.01,65.94,65.95,45727.0,65.629,65.6588,65.5892,65.5992,45727.0
2025-01-17 15:25:00,65.95,65.96,65.89,65.94,38627.0,65.5992,65.6091,65.5395,65.5892,38627.0
2025-01-17 15:30:00,65.93,65.99,65.92,65.96,41641.0,65.5793,65.6389,65.5693,65.6091,41641.0
2025-01-17 15:35:00,65.96,65.97,65.9,65.91,52655.0,65.6091,65.6191,65.5494,65.5594,52655.0
2025-01-17 15:40:00,65.92,65.97,65.89,65.92,49282.0,65.5693,65.6191,65.5395,65.5693,49282.0
2025-01-17 15:45:00,65.91,65.95,65.86,65.88,72672.0,65.5594,65.5992,65.5096,65.5295,72672.0
2025-01-17 15:50:00,65.87,65.87,65.64,65.67,163951.0,65.5196,65.5196,65.2908,65.3206,163951.0
2025-01-17 15:55:00,65.67,65.85,65.66,65.8,460052.0,65.3206,65.4997,65.3107,65.45,460052.0
2025-01-21 09:30:00,66.76,67.69,66.76,67.54,379566.0,66.4048,67.3299,66.4048,67.1807,379566.0
2025-01-21 09:35:00,67.51,67.74,67.29,67.72,190053.0,67.1509,67.3796,66.932,67.3597,190053.0
2025-01-21 09:40:00,67.74,67.84,67.55,67.8,161742.0,67.3796,67.4791,67.1906,67.4393,161742.0
2025-01-21 09:45:00,67.82,68.07,67.67,67.7,277942.0,67.4592,67.7079,67.31,67.3398,277942.0
2025-01-21 09:50:00,67.72,67.85,67.58,67.67,95573.0,67.3597,67.489,67.2205,67.31,95573.0
2025-01-21 09:55:00,67.68,67.78,67.6,67.68,128649.0,67.32,67.4194,67.2404,67.32,128649.0
2025-01-21 10:00:00,67.7,67.7,67.44,67.47,135664.0,67.3398,67.3398,67.0812,67.1111,135664.0
2025-01-21 10:05:00,67.48,67.67,67.36,67.58,130133.0,67.121,67.31,67.0017,67.2205,130133.0
2025-01-21 10:10:00,67.58,67.62,67.43,67.6,91699.0,67.2205,67.2603,67.0713,67.2404,91699.0
2025-01-21 10:15:00,67.61,67.84,67.55,67.79,84207.0,67.2503,67.4791,67.1906,67.4294,84207.0
2025-01-21 10:20:00,67.8,67.9,67.76,67.85,80673.0,67.4393,67.5388,67.3995,67.489,80673.0
2025-01-21 10:25:00,67.88,68.03,67.86,67.95,74834.0,67.5189,67.6681,67.499,67.5885,74834.0
2025-01-21 10:30:00,67.94,68.03,67.86,67.9,167303.0,67.5786,67.6681,67.499,67.5388,167303.0
2025-01-21 10:35:00,67.88,67.89,67.66,67.83,56989.0,67.5189,67.5288,67.3001,67.4692,56989.0
2025-01-21 10:40:00,67.84,68.07,67.77,68.02,62642.0,67.4791,67.7079,67.4095,67.6581,62642.0
2025-01-21 10:45:00,68.0,68.06,67.96,67.98,60649.0,67.6383,67.6979,67.5985,67.6184,60649.0
2025-01-21 10:50:00,67.99,68.01,67.91,67.92,83330.0,67.6283,67.6482,67.5487,67.5587,83330.0
2025-01-21 10:55:00,67.94,68.1,67.87,68.06,88092.0,67.5786,67.7377,67.5089,67.6979,88092.0
2025-01-21 11:00:00,68.07,68.26,67.98,68.23,119436.0,67.7079,67.8969,67.6184,67.867,119436.0
2025-01-21 11:05:00,68.25,68.51,68.24,68.38,123520.0,67.8869,68.1455,67.877,68.0162,123520.0
2025-01-21 11:10:00,68.37,68.46,68.34,68.42,46941.0,68.0063,68.0958,67.9764,68.056,46941.0
2025-01-21 11:15:00,68.43,68.48,68.33,68.44,62602.0,68.066,68.1157,67.9665,68.0759,62602.0
2025-01-21 11:20:00,68.45,68.45,68.29,68.42,33986.0,68.0859,68.0859,67.9267,68.056,33986.0
2025-01-21 11:25:00,68.42,68.46,68.35,68.39,33287.0,68.056,68.0958,67.9864,68.0262,33287.0
2025-01-21 11:30:00,68.37,68.43,68.28,68.29,40809.0,68.0063,68.066,67.9168,67.9267,40809.0
2025-01-21 11:35:00,68.3,68.38,68.27,68.3,33806.0,67.9367,68.0162,67.9068,67.9367,33806.0
2025-01-21 11:40:00,68.3,68.42,68.24,68.32,80233.0,67.9367,68.056,67.877,67.9565,80233.0
2025-01-21 11:45:00,68.32,68.44,68.29,68.4,64850.0,67.9565,68.0759,67.9267,68.0361,64850.0
2025-01-21 11:50:00,68.41,68.45,68.38,68.42,34786.0,68.0461,68.0859,68.0162,68.056,34786.0
2025-01-21 11:55:00,68.42,68.43,68.29,68.38,51727.0,68.056,68.066,67.9267,68.0162,51727.0
2025-01-21 12:00:00,68.35,68.35,68.25,68.32,71918.0,67.9864,67.9864,67.8869,67.9565,71918.0
2025-01-21 12:05:00,68.32,68.37,68.23,68.36,36758.0,67.9565,68.0063,67.867,67.9963,36758.0
2025-01-21 12:10:00,68.35,68.38,68.27,68.27,27672.0,67.9864,68.0162,67.9068,67.9068,27672.0
2025-01-21 12:15:00,68.28,68.3,68.05,68.06,47459.0,67.9168,67.9367,67.688,67.6979,47459.0
2025-01-21 12:20:00,68.06,68.07,67.92,67.93,64756.0,67.6979,67.7079,67.5587,67.5686,64756.0
2025-01-21 12:25:00,67.92,68.05,67.84,68.03,66115.0,67.5587,67.688,67.4791,67.6681,66115.0
2025-01-21 12:30:00,68.01,68.09,67.88,67.96,26070.0,67.6482,67.7278,67.5189,67.5985,26070.0
2025-01-21 12:35:00,67.96,68.02,67.6,67.61,112325.0,67.5985,67.6581,67.2404,67.2503,112325.0
2025-01-21 12:40:00,67.58,67.63,67.5,67.61,62349.0,67.2205,67.2702,67.1409,67.2503,62349.0
2025-01-21 12:45:00,67.6,67.68,67.48,67.52,56643.0,67.2404,67.32,67.121,67.1608,56643.0
2025-01-21 12:50:00,67.52,67.55,67.43,67.48,81456.0,67.1608,67.1906,67.0713,67.121,81456.0
2025-01-21 12:55:00,67.47,67.73,67.45,67.64,60815.0,67.1111,67.3697,67.0912,67.2802,60815.0
2025-01-21 13:00:00,67.62,67.68,67.55,67.68,37497.0,67.2603,67.32,67.1906,67.32,37497.0
2025-01-21 13:05:00,67.67,67.95,67.66,67.94,52047.0,67.31,67.5885,67.3001,67.5786,52047.0
2025-01-21 13:10:00,67.91,67.98,67.85,67.88,94117.0,67.5487,67.6184,67.489,67.5189,94117.0
2025-01-21 13:15:00,67.89,67.94,67.84,67.89,38069.0,67.5288,67.5786,67.4791,67.5288,38069.0
2025-01-21 13:20:00,67.87,68.03,67.87,67.98,37272.0,67.5089,67.6681,67.5089,67.6184,37272.0
2025-01-21 13:25:00,68.01,68.02,67.86,67.87,31318.0,67.6482,67.6581,67.499,67.5089,31318.0
2025-01-21 13:30:00,67.87,67.91,67.75,67.75,41850.0,67.5089,67.5487,67.3896,67.3896,41850.0
2025-01-21 13:35:00,67.77,67.84,67.75,67.76,28293.0,67.4095,67.4791,67.3896,67.3995,28293.0
2025-01-21 13:40:00,67.77,67.79,67.64,67.69,31670.0,67.4095,67.4294,67.2802,67.3299,31670.0
2025-01-21 13:45:00,67.69,67.72,67.57,67.59,38660.0,67.3299,67.3597,67.2105,67.2304,38660.0
2025-01-21 13:50:00,67.59,67.62,67.48,67.48,39970.0,67.2304,67.2603,67.121,67.121,39970.0
2025-01-21 13:55:00,67.47,67.56,67.47,67.54,63520.0,67.1111,67.2006,67.1111,67.1807,63520.0
2025-01-21 14:00:00,67.56,67.56,67.43,67.47,30863.0,67.2006,67.2006,67.0713,67.1111,30863.0
2025-01-21 14:05:00,67.47,67.53,67.43,67.53,40727.0,67.1111,67.1708,67.0713,67.1708,40727.0
2025-01-21 14:10:00,67.52,67.54,67.41,67.45,44240.0,67.1608,67.1807,67.0514,67.0912,44240.0
2025-01-21 14:15:00,67.45,67.48,67.4,67.42,52446.0,67.0912,67.121,67.0414,67.0613,52446.0
2025-01-21 14:20:00,67.41,67.43,67.38,67.42,54086.0,67.0514,67.0713,67.0215,67.0613,54086.0
2025-01-21 14:25:00,67.42,67.56,67.41,67.55,41593.0,67.0613,67.2006,67.0514,67.1906,41593.0
2025-01-21 14:30:00,67.54,67.57,67.48,67.48,45995.0,67.1807,67.2105,67.121,67.121,45995.0
2025-01-21 14:35:00,67.48,67.52,67.41,67.42,35223.0,67.121,67.1608,67.0514,67.0613,35223.0
2025-01-21 14:40:00,67.42,67.43,67.37,67.41,44228.0,67.0613,67.0713,67.0116,67.0514,44228.0
2025-01-21 14:45:00,67.42,67.46,67.41,67.45,45960.0,67.0613,67.1011,67.0514,67.0912,45960.0
2025-01-21 14:50:00,67.45,67.52,67.43,67.48,61901.0,67.0912,67.1608,67.0713,67.121,61901.0
2025-01-21 14:55:00,67.48,67.53,67.45,67.51,77690.0,67.121,67.1708,67.0912,67.1509,77690.0
2025-01-21 15:00:00,67.51,67.56,67.45,67.5,42652.0,67.1509,67.2006,67.0912,67.1409,42652.0
2025-01-21 15:05:00,67.49,67.66,67.48,67.66,61769.0,67.131,67.3001,67.121,67.3001,61769.0
2025-01-21 15:10:00,67.66,67.73,67.61,67.69,129938.0,67.3001,67.3697,67.2503,67.3299,129938.0
2025-01-21 15:15:00,67.68,67.88,67.65,67.77,159820.0,67.32,67.5189,67.2901,67.4095,159820.0
2025-01-21 15:20:00,67.77,67.9,67.76,67.84,68665.0,67.4095,67.5388,67.3995,67.4791,68665.0
2025-01-21 15:25:00,67.85,67.89,67.83,67.84,50395.0,67.489,67.5288,67.4692,67.4791,50395.0
2025-01-21 15:30:00,67.84,67.87,67.78,67.8,63082.0,67.4791,67.5089,67.4194,67.4393,63082.0
2025-01-21 15:35:00,67.79,67.88,67.71,67.86,95575.0,67.4294,67.5189,67.3498,67.499,95575.0
2025-01-21 15:40:00,67.86,68.01,67.83,68.0,124879.0,67.499,67.6482,67.4692,67.6383,124879.0
2025-01-21 15:45:00,67.99,68.15,67.96,68.14,219165.0,67.6283,67.7875,67.5985,67.7775,219165.0
2025-01-21 15:50:00,68.14,68.34,68.13,68.2,431866.0,67.7775,67.9764,67.7676,67.8372,431866.0
2025-01-21 15:55:00,68.22,68.47,68.19,68.33,713214.0,67.8571,68.1058,67.8272,67.9665,713214.0
2025-01-22 09:30:00,69.77,69.98,69.06,69.47,661718.0,69.3988,69.6077,68.6926,69.1004,661718.0
2025-01-22 09:35:00,69.47,69.51,69.24,69.32,217899.0,69.1004,69.1402,68.8717,68.9512,217899.0
2025-01-22 09:40:00,69.36,69.49,69.16,69.21,193378.0,68.991,69.1203,68.7921,68.8418,193378.0
2025-01-22 09:45:00,69.22,69.33,68.79,69.27,180527.0,68.8518,68.9612,68.424,68.9015,180527.0
2025-01-22 09:50:00,69.28,69.4,68.93,68.96,115097.0,68.9114,69.0308,68.5633,68.5931,115097.0
2025-01-22 09:55:00,68.96,69.03,68.64,68.89,144436.0,68.5931,68.6628,68.2748,68.5235,144436.0
2025-01-22 10:00:00,68.88,69.05,68.66,68.7,152602.0,68.5136,68.6827,68.2947,68.3345,152602.0
2025-01-22 10:05:00,68.73,68.75,67.93,67.97,172673.0,68.3644,68.3843,67.5686,67.6084,172673.0
2025-01-22 10:10:00,67.95,68.21,67.84,67.96,123306.0,67.5885,67.8471,67.4791,67.5985,123306.0
2025-01-22 10:15:00,67.97,68.15,67.96,68.08,78455.0,67.6084,67.7875,67.5985,67.7178,78455.0
2025-01-22 10:20:00,68.09,68.29,67.92,68.09,164679.0,67.7278,67.9267,67.5587,67.7278,164679.0
2025-01-22 10:25:00,68.11,68.12,67.87,67.97,100061.0,67.7477,67.7576,67.5089,67.6084,100061.0
2025-01-22 10:30:00,67.98,68.19,67.69,68.19,117131.0,67.6184,67.8272,67.3299,67.8272,117131.0
2025-01-22 10:35:00,68.21,68.98,68.17,68.27,197970.0,67.8471,68.613,67.8073,67.9068,197970.0
2025-01-22 10:40:00,68.28,69.0,68.24,68.69,171451.0,67.9168,68.6329,67.877,68.3246,171451.0
2025-01-22 10:45:00,68.73,68.74,68.45,68.45,60439.0,68.3644,68.3743,68.0859,68.0859,60439.0
2025-01-22 10:50:00,68.45,68.98,68.38,68.97,118359.0,68.0859,68.613,68.0162,68.6031,118359.0
2025-01-22 10:55:00,68.96,69.04,68.76,68.78,78838.0,68.5931,68.6727,68.3942,68.4141,78838.0
2025-01-22 11:00:00,68.8,68.84,68.17,68.17,38849.0,68.434,68.4738,67.8073,67.8073,38849.0
2025-01-22 11:05:00,68.16,68.92,68.05,68.16,107444.0,67.7974,68.5534,67.688,67.7974,107444.0
2025-01-22 11:10:00,68.16,68.22,67.99,68.2,51248.0,67.7974,67.8571,67.6283,67.8372,51248.0
2025-01-22 11:15:00,68.2,68.26,68.01,68.08,69207.0,67.8372,67.8969,67.6482,67.7178,69207.0
2025-01-22 11:20:00,68.1,68.34,68.03,68.09,118038.0,67.7377,67.9764,67.6681,67.7278,118038.0
2025-01-22 11:25:00,68.07,68.2,67.92,68.17,100042.0,67.7079,67.8372,67.5587,67.8073,100042.0
2025-01-22 11:30:00,68.17,68.26,68.07,68.11,80468.0,67.8073,67.8969,67.7079,67.7477,80468.0
2025-01-22 11:35:00,68.1,68.11,67.78,67.89,66276.0,67.7377,67.7477,67.4194,67.5288,66276.0
2025-01-22 11:40:00,67.87,67.87,67.61,67.69,74751.0,67.5089,67.5089,67.2503,67.3299,74751.0
2025-01-22 11:45:00,67.69,67.69,67.34,67.52,107230.0,67.3299,67.3299,66.9818,67.1608,107230.0
2025-01-22 11:50:00,67.52,67.65,67.34,67.4,78331.0,67.1608,67.2901,66.9818,67.0414,78331.0
2025-01-22 11:55:00,67.39,67.41,67.2,67.33,142117.0,67.0315,67.0514,66.8425,66.9718,142117.0
2025-01-22 12:00:00,67.33,67.69,67.32,67.65,64681.0,66.9718,67.3299,66.9619,67.2901,64681.0
2025-01-22 12:05:00,67.62,67.72,67.4,67.41,79954.0,67.2603,67.3597,67.0414,67.0514,79954.0
2025-01-22 12:10:00,67.43,67.54,67.35,67.42,27219.0,67.0713,67.1807,66.9917,67.0613,27219.0
2025-01-22 12:15:00,67.44,67.51,67.4,67.48,25282.0,67.0812,67.1509,67.0414,67.121,25282.0
2025-01-22 12:20:00,67.48,67.61,67.43,67.51,31876.0,67.121,67.2503,67.0713,67.1509,31876.0
2025-01-22 12:25:00,67.5,67.55,67.37,67.41,33224.0,67.1409,67.1906,67.0116,67.0514,33224.0
2025-01-22 12:30:00,67.43,67.48,67.33,67.46,30930.0,67.0713,67.121,66.9718,67.1011,30930.0
2025-01-22 12:35:00,67.45,67.5,67.4,67.43,34062.0,67.0912,67.1409,67.0414,67.0713,34062.0
2025-01-22 12:40:00,67.4,67.54,67.32,67.52,33945.0,67.0414,67.1807,66.9619,67.1608,33945.0
2025-01-22 12:45:00,67.54,67.64,67.54,67.57,46341.0,67.1807,67.2802,67.1807,67.2105,46341.0
2025-01-22 12:50:00,67.58,67.64,67.49,67.58,26515.0,67.2205,67.2802,67.131,67.2205,26515.0
2025-01-22 12:55:00,67.57,67.7,67.54,67.67,28596.0,67.2105,67.3398,67.1807,67.31,28596.0
2025-01-22 13:00:00,67.66,67.69,67.54,67.68,38377.0,67.3001,67.3299,67.1807,67.32,38377.0
2025-01-22 13:05:00,67.69,67.86,67.69,67.86,57230.0,67.3299,67.499,67.3299,67.499,57230.0
2025-01-22 13:10:00,67.85,67.93,67.77,67.92,68485.0,67.489,67.5686,67.4095,67.5587,68485.0
2025-01-22 13:15:00,67.92,68.04,67.66,67.78,112920.0,67.5587,67.678,67.3001,67.4194,112920.0
2025-01-22 13:20:00,67.76,67.84,67.73,67.81,17123.0,67.3995,67.4791,67.3697,67.4493,17123.0
2025-01-22 13:25:00,67.83,67.9,67.79,67.82,19947.0,67.4692,67.5388,67.4294,67.4592,19947.0
2025-01-22 13:30:00,67.81,67.88,67.7,67.86,185354.0,67.4493,67.5189,67.3398,67.499,185354.0
2025-01-22 13:35:00,67.86,67.86,67.75,67.83,19780.0,67.499,67.499,67.3896,67.4692,19780.0
2025-01-22 13:40:00,67.82,67.87,67.79,67.84,23937.0,67.4592,67.5089,67.4294,67.4791,23937.0
2025-01-22 13:45:00,67.86,67.86,67.78,67.81,24982.0,67.499,67.499,67.4194,67.4493,24982.0
2025-01-22 13:50:00,67.81,67.98,67.8,67.93,29868.0,67.4493,67.6184,67.4393,67.5686,29868.0
2025-01-22 13:55:00,67.93,68.01,67.91,67.95,30805.0,67.5686,67.6482,67.5487,67.5885,30805.0
2025-01-22 14:00:00,67.95,68.0,67.9,67.98,48117.0,67.5885,67.6383,67.5388,67.6184,48117.0
2025-01-22 14:05:00,67.99,68.12,67.98,68.08,53770.0,67.6283,67.7576,67.6184,67.7178,53770.0
2025-01-22 14:10:00,68.08,68.08,68.0,68.01,33522.0,67.7178,67.7178,67.6383,67.6482,33522.0
2025-01-22 14:15:00,68.01,68.08,67.96,68.02,33008.0,67.6482,67.7178,67.5985,67.6581,33008.0
2025-01-22 14:20:00,68.02,68.07,67.98,68.02,35560.0,67.6581,67.7079,67.6184,67.6581,35560.0
2025-01-22 14:25:00,68.03,68.04,67.97,68.02,35280.0,67.6681,67.678,67.6084,67.6581,35280.0
2025-01-22 14:30:00,68.02,68.1,68.0,68.03,44219.0,67.6581,67.7377,67.6383,67.6681,44219.0
2025-01-22 14:35:00,68.03,68.07,68.0,68.04,41027.0,67.6681,67.7079,67.6383,67.678,41027.0
2025-01-22 14:40:00,68.03,68.04,67.97,67.97,48297.0,67.6681,67.678,67.6084,67.6084,48297.0
2025-01-22 14:45:00,67.98,68.01,67.96,67.97,21043.0,67.6184,67.6482,67.5985,67.6084,21043.0
2025-01-22 14:50:00,67.97,68.01,67.85,67.85,54666.0,67.6084,67.6482,67.489,67.489,54666.0
2025-01-22 14:55:00,67.85,67.91,67.76,67.89,27273.0,67.489,67.5487,67.3995,67.5288,27273.0
2025-01-22 15:00:00,67.9,67.92,67.79,67.85,20022.0,67.5388,67.5587,67.4294,67.489,20022.0
2025-01-22 15:05:00,67.84,67.94,67.84,67.9,21820.0,67.4791,67.5786,67.4791,67.5388,21820.0
2025-01-22 15:10:00,67.9,68.06,67.9,67.95,66159.0,67.5388,67.6979,67.5388,67.5885,66159.0
2025-01-22 15:15:00,67.95,68.01,67.87,67.89,33242.0,67.5885,67.6482,67.5089,67.5288,33242.0
2025-01-22 15:20:00,67.89,67.92,67.76,67.78,43677.0,67.5288,67.5587,67.3995,67.4194,43677.0
2025-01-22 15:25:00,67.77,67.81,67.7,67.79,68691.0,67.4095,67.4493,67.3398,67.4294,68691.0
2025-01-22 15:30:00,67.79,68.01,67.79,68.01,71047.0,67.4294,67.6482,67.4294,67.6482,71047.0
2025-01-22 15:35:00,68.01,68.07,67.9,67.99,110507.0,67.6482,67.7079,67.5388,67.6283,110507.0
2025-01-22 15:40:00,68.0,68.03,67.93,67.99,82967.0,67.6383,67.6681,67.5686,67.6283,82967.0
2025-01-22 15:45:00,68.0,68.13,67.9,68.1,195381.0,67.6383,67.7676,67.5388,67.7377,195381.0
2025-01-22 15:50:00,68.1,68.11,67.91,67.92,249310.0,67.7377,67.7477,67.5487,67.5587,249310.0
2025-01-22 15:55:00,67.92,67.94,67.75,67.77,449501.0,67.5587,67.5786,67.3896,67.4095,449501.0
2025-01-23 09:30:00,68.19,68.66,67.78,68.34,230918.0,67.8272,68.2947,67.4194,67.9764,230918.0
2025-01-23 09:35:00,68.34,68.39,67.9,67.9,54346.0,67.9764,68.0262,67.5388,67.5388,54346.0
2025-01-23 09:40:00,67.9,68.24,67.8,68.02,76443.0,67.5388,67.877,67.4393,67.6581,76443.0
2025-01-23 09:45:00,68.02,68.11,67.86,67.99,96138.0,67.6581,67.7477,67.499,67.6283,96138.0
2025-01-23 09:50:00,67.98,68.06,67.8,67.86,70840.0,67.6184,67.6979,67.4393,67.499,70840.0
2025-01-23 09:55:00,67.86,67.99,67.81,67.87,77226.0,67.499,67.6283,67.4493,67.5089,77226.0
2025-01-23 10:00:00,67.88,67.99,67.77,67.85,47572.0,67.5189,67.6283,67.4095,67.489,47572.0
2025-01-23 10:05:00,67.86,68.03,67.81,67.85,46929.0,67.499,67.6681,67.4493,67.489,46929.0
2025-01-23 10:10:00,67.85,67.95,67.52,67.59,94354.0,67.489,67.5885,67.1608,67.2304,94354.0
2025-01-23 10:15:00,67.59,67.92,67.56,67.81,104765.0,67.2304,67.5587,67.2006,67.4493,104765.0
2025-01-23 10:20:00,67.82,67.82,67.71,67.76,69941.0,67.4592,67.4592,67.3498,67.3995,69941.0
2025-01-23 10:25:00,67.77,67.8,67.42,67.46,69290.0,67.4095,67.4393,67.0613,67.1011,69290.0
2025-01-23 10:30:00,67.46,67.47,67.18,67.39,109374.0,67.1011,67.1111,66.8226,67.0315,109374.0
2025-01-23 10:35:00,67.43,67.5,67.38,67.39,38459.0,67.0713,67.1409,67.0215,67.0315,38459.0
2025-01-23 10:40:00,67.37,67.47,67.35,67.46,66690.0,67.0116,67.1111,66.9917,67.1011,66690.0
2025-01-23 10:45:00,67.48,67.55,67.38,67.53,60211.0,67.121,67.1906,67.0215,67.1708,60211.0
2025-01-23 10:50:00,67.53,67.53,67.36,67.41,27934.0,67.1708,67.1708,67.0017,67.0514,27934.0
2025-01-23 10:55:00,67.4,67.58,67.38,67.44,44072.0,67.0414,67.2205,67.0215,67.0812,44072.0
2025-01-23 11:00:00,67.47,67.54,67.42,67.47,29682.0,67.1111,67.1807,67.0613,67.1111,29682.0
2025-01-23 11:05:00,67.46,67.51,67.39,67.42,39816.0,67.1011,67.1509,67.0315,67.0613,39816.0
2025-01-23 11:10:00,67.39,67.42,67.23,67.4,71148.0,67.0315,67.0613,66.8723,67.0414,71148.0
2025-01-23 11:15:00,67.41,67.5,67.39,67.48,45627.0,67.0514,67.1409,67.0315,67.121,45627.0
2025-01-23 11:20:00,67.48,67.7,67.47,67.62,76884.0,67.121,67.3398,67.1111,67.2603,76884.0
2025-01-23 11:25:00,67.6,67.6,67.47,67.49,24919.0,67.2404,67.2404,67.1111,67.131,24919.0
2025-01-23 11:30:00,67.48,67.66,67.47,67.66,25925.0,67.121,67.3001,67.1111,67.3001,25925.0
2025-01-23 11:35:00,67.64,67.7,67.61,67.63,26820.0,67.2802,67.3398,67.2503,67.2702,26820.0
2025-01-23 11:40:00,67.61,67.65,67.58,67.64,29667.0,67.2503,67.2901,67.2205,67.2802,29667.0
2025-01-23 11:45:00,67.64,67.89,67.64,67.87,24672.0,67.2802,67.5288,67.2802,67.5089,24672.0
2025-01-23 11:50:00,67.87,67.91,67.77,67.89,26796.0,67.5089,67.5487,67.4095,67.5288,26796.0
2025-01-23 11:55:00,67.9,67.94,67.84,67.91,33470.0,67.5388,67.5786,67.4791,67.5487,33470.0
2025-01-23 12:00:00,67.9,67.98,67.88,67.93,34471.0,67.5388,67.6184,67.5189,67.5686,34471.0
2025-01-23 12:05:00,67.92,67.99,67.86,67.87,68185.0,67.5587,67.6283,67.499,67.5089,68185.0
2025-01-23 12:10:00,67.86,67.98,67.81,67.94,222910.0,67.499,67.6184,67.4493,67.5786,222910.0
2025-01-23 12:15:00,67.96,68.04,67.94,67.98,130227.0,67.5985,67.678,67.5786,67.6184,130227.0
2025-01-23 12:20:00,67.98,68.02,67.93,67.99,59774.0,67.6184,67.6581,67.5686,67.6283,59774.0
2025-01-23 12:25:00,68.0,68.09,67.98,67.98,31224.0,67.6383,67.7278,67.6184,67.6184,31224.0
2025-01-23 12:30:00,68.0,68.04,67.96,67.99,29304.0,67.6383,67.678,67.5985,67.6283,29304.0
2025-01-23 12:35:00,68.0,68.05,67.98,68.0,26075.0,67.6383,67.688,67.6184,67.6383,26075.0
2025-01-23 12:40:00,67.98,68.09,67.95,68.03,28172.0,67.6184,67.7278,67.5885,67.6681,28172.0
2025-01-23 12:45:00,68.04,68.06,67.98,68.0,21796.0,67.678,67.6979,67.6184,67.6383,21796.0
2025-01-23 12:50:00,68.02,68.04,67.97,67.97,19334.0,67.6581,67.678,67.6084,67.6084,19334.0
2025-01-23 12:55:00,67.99,68.03,67.96,68.0,30179.0,67.6283,67.6681,67.5985,67.6383,30179.0
2025-01-23 13:00:00,68.0,68.21,68.0,68.15,20214.0,67.6383,67.8471,67.6383,67.7875,20214.0
2025-01-23 13:05:00,68.13,68.17,68.02,68.02,34961.0,67.7676,67.8073,67.6581,67.6581,34961.0
2025-01-23 13:10:00,68.03,68.11,68.02,68.09,16135.0,67.6681,67.7477,67.6581,67.7278,16135.0
2025-01-23 13:15:00,68.09,68.09,68.03,68.06,9989.0,67.7278,67.7278,67.6681,67.6979,9989.0
2025-01-23 13:20:00,68.06,68.19,68.04,68.17,68970.0,67.6979,67.8272,67.678,67.8073,68970.0
2025-01-23 13:25:00,68.17,68.2,68.13,68.15,22507.0,67.8073,67.8372,67.7676,67.7875,22507.0
2025-01-23 13:30:00,68.16,68.32,68.13,68.27,178428.0,67.7974,67.9565,67.7676,67.9068,178428.0
2025-01-23 13:35:00,68.28,68.29,68.22,68.22,30662.0,67.9168,67.9267,67.8571,67.8571,30662.0
2025-01-23 13:40:00,68.2,68.27,68.14,68.24,10371.0,67.8372,67.9068,67.7775,67.877,10371.0
2025-01-23 13:45:00,68.25,68.25,68.08,68.12,14165.0,67.8869,67.8869,67.7178,67.7576,14165.0
2025-01-23 13:50:00,68.12,68.14,68.04,68.14,22129.0,67.7576,67.7775,67.678,67.7775,22129.0
2025-01-23 13:55:00,68.15,68.15,68.08,68.12,14012.0,67.7875,67.7875,67.7178,67.7576,14012.0
2025-01-23 14:00:00,68.11,68.18,68.06,68.14,42566.0,67.7477,67.8173,67.6979,67.7775,42566.0
2025-01-23 14:05:00,68.15,68.15,68.04,68.13,31121.0,67.7875,67.7875,67.678,67.7676,31121.0
2025-01-23 14:10:00,68.12,68.14,68.08,68.12,18651.0,67.7576,67.7775,67.7178,67.7576,18651.0
2025-01-23 14:15:00,68.12,68.21,68.12,68.15,36798.0,67.7576,67.8471,67.7576,67.7875,36798.0
2025-01-23 14:20:00,68.16,68.23,68.13,68.21,54137.0,67.7974,67.867,67.7676,67.8471,54137.0
2025-01-23 14:25:00,68.21,68.25,68.14,68.17,27838.0,67.8471,67.8869,67.7775,67.8073,27838.0
2025-01-23 14:30:00,68.17,68.2,68.14,68.18,28369.0,67.8073,67.8372,67.7775,67.8173,28369.0
2025-01-23 14:35:00,68.17,68.18,68.12,68.16,51640.0,67.8073,67.8173,67.7576,67.7974,51640.0
2025-01-23 14:40:00,68.16,68.21,68.15,68.19,30934.0,67.7974,67.8471,67.7875,67.8272,30934.0
2025-01-23 14:45:00,68.18,68.22,68.15,68.17,40262.0,67.8173,67.8571,67.7875,67.8073,40262.0
2025-01-23 14:50:00,68.18,68.19,68.13,68.15,30392.0,67.8173,67.8272,67.7676,67.7875,30392.0
2025-01-23 14:55:00,68.16,68.22,68.03,68.03,136078.0,67.7974,67.8571,67.6681,67.6681,136078.0
2025-01-23 15:00:00,68.02,68.04,67.86,67.94,53445.0,67.6581,67.678,67.499,67.5786,53445.0
2025-01-23 15:05:00,67.95,68.01,67.93,67.95,60539.0,67.5885,67.6482,67.5686,67.5885,60539.0
2025-01-23 15:10:00,67.97,68.07,67.92,68.0,88586.0,67.6084,67.7079,67.5587,67.6383,88586.0
2025-01-23 15:15:00,68.01,68.11,68.0,68.11,228946.0,67.6482,67.7477,67.6383,67.7477,228946.0
2025-01-23 15:20:00,68.11,68.11,68.05,68.09,29139.0,67.7477,67.7477,67.688,67.7278,29139.0
2025-01-23 15:25:00,68.09,68.14,68.05,68.05,25717.0,67.7278,67.7775,67.688,67.688,25717.0
2025-01-23 15:30:00,68.05,68.07,67.9,67.94,99345.0,67.688,67.7079,67.5388,67.5786,99345.0
2025-01-23 15:35:00,67.95,68.01,67.64,67.66,158724.0,67.5885,67.6482,67.2802,67.3001,158724.0
2025-01-23 15:40:00,67.66,67.67,67.54,67.58,87426.0,67.3001,67.31,67.1807,67.2205,87426.0
2025-01-23 15:45:00,67.58,67.6,67.41,67.45,102149.0,67.2205,67.2404,67.0514,67.0912,102149.0
2025-01-23 15:50:00,67.46,67.5,67.33,67.38,255998.0,67.1011,67.1409,66.9718,67.0215,255998.0
2025-01-23 15:55:00,67.39,67.48,67.25,67.45,456083.0,67.0315,67.121,66.8922,67.0912,456083.0
2025-01-24 09:30:00,67.38,67.44,66.9,67.0,115786.0,67.0215,67.0812,66.5441,66.6436,115786.0
2025-01-24 09:35:00,66.95,66.99,66.79,66.88,34723.0,66.5938,66.6336,66.4347,66.5242,34723.0
2025-01-24 09:40:00,66.87,67.1,66.69,67.1,46675.0,66.5143,66.743,66.3352,66.743,46675.0
2025-01-24 09:45:00,67.11,67.3,67.11,67.26,36897.0,66.753,66.942,66.753,66.9022,36897.0
2025-01-24 09:50:00,67.22,67.36,67.21,67.28,62233.0,66.8624,67.0017,66.8525,66.9221,62233.0
2025-01-24 09:55:00,67.26,67.42,67.21,67.42,58736.0,66.9022,67.0613,66.8525,67.0613,58736.0
2025-01-24 10:00:00,67.41,67.49,67.21,67.32,71790.0,67.0514,67.131,66.8525,66.9619,71790.0
2025-01-24 10:05:00,67.34,67.39,67.28,67.34,26200.0,66.9818,67.0315,66.9221,66.9818,26200.0
2025-01-24 10:10:00,67.34,67.47,67.31,67.38,39429.0,66.9818,67.1111,66.9519,67.0215,39429.0
2025-01-24 10:15:00,67.4,67.46,67.35,67.41,29636.0,67.0414,67.1011,66.9917,67.0514,29636.0
2025-01-24 10:20:00,67.4,67.46,67.3,67.4,22451.0,67.0414,67.1011,66.942,67.0414,22451.0
2025-01-24 10:25:00,67.42,67.53,67.4,67.52,24943.0,67.0613,67.1708,67.0414,67.1608,24943.0
2025-01-24 10:30:00,67.51,67.51,67.32,67.37,61570.0,67.1509,67.1509,66.9619,67.0116,61570.0
2025-01-24 10:35:00,67.37,67.44,67.28,67.31,58244.0,67.0116,67.0812,66.9221,66.9519,58244.0
2025-01-24 10:40:00,67.29,67.34,67.06,67.06,115070.0,66.932,66.9818,66.7033,66.7033,115070.0
2025-01-24 10:45:00,67.09,67.36,67.08,67.35,112978.0,66.7331,67.0017,66.7231,66.9917,112978.0
2025-01-24 10:50:00,67.34,67.52,67.3,67.31,91970.0,66.9818,67.1608,66.942,66.9519,91970.0
2025-01-24 10:55:00,67.31,67.31,67.1,67.14,32866.0,66.9519,66.9519,66.743,66.7828,32866.0
2025-01-24 11:00:00,67.15,67.29,67.14,67.14,29461.0,66.7928,66.932,66.7828,66.7828,29461.0
2025-01-24 11:05:00,67.16,67.33,67.16,67.28,25851.0,66.8027,66.9718,66.8027,66.9221,25851.0
2025-01-24 11:10:00,67.3,67.45,67.28,67.44,51695.0,66.942,67.0912,66.9221,67.0812,51695.0
2025-01-24 11:15:00,67.46,67.65,67.44,67.63,75090.0,67.1011,67.2901,67.0812,67.2702,75090.0
2025-01-24 11:20:00,67.64,67.65,67.5,67.62,19772.0,67.2802,67.2901,67.1409,67.2603,19772.0
2025-01-24 11:25:00,67.62,67.73,67.53,67.73,125093.0,67.2603,67.3697,67.1708,67.3697,125093.0
2025-01-24 11:30:00,67.73,67.84,67.64,67.74,57782.0,67.3697,67.4791,67.2802,67.3796,57782.0
2025-01-24 11:35:00,67.74,67.9,67.61,67.61,28480.0,67.3796,67.5388,67.2503,67.2503,28480.0
2025-01-24 11:40:00,67.62,67.65,67.49,67.5,20942.0,67.2603,67.2901,67.131,67.1409,20942.0
2025-01-24 11:45:00,67.51,67.59,67.45,67.59,46151.0,67.1509,67.2304,67.0912,67.2304,46151.0
2025-01-24 11:50:00,67.57,67.64,67.54,67.64,46132.0,67.2105,67.2802,67.1807,67.2802,46132.0
2025-01-24 11:55:00,67.64,67.67,67.6,67.65,18539.0,67.2802,67.31,67.2404,67.2901,18539.0
2025-01-24 12:00:00,67.64,67.76,67.53,67.76,30832.0,67.2802,67.3995,67.1708,67.3995,30832.0
2025-01-24 12:05:00,67.76,67.76,67.58,67.58,21356.0,67.3995,67.3995,67.2205,67.2205,21356.0
2025-01-24 12:10:00,67.57,67.66,67.56,67.65,18681.0,67.2105,67.3001,67.2006,67.2901,18681.0
2025-01-24 12:15:00,67.65,67.73,67.64,67.69,22343.0,67.2901,67.3697,67.2802,67.3299,22343.0
2025-01-24 12:20:00,67.7,67.85,67.68,67.82,51191.0,67.3398,67.489,67.32,67.4592,51191.0
2025-01-24 12:25:00,67.83,67.94,67.82,67.88,43168.0,67.4692,67.5786,67.4592,67.5189,43168.0
2025-01-24 12:30:00,67.86,67.95,67.82,67.91,24229.0,67.499,67.5885,67.4592,67.5487,24229.0
2025-01-24 12:35:00,67.91,67.95,67.84,67.86,10377.0,67.5487,67.5885,67.4791,67.499,10377.0
2025-01-24 12:40:00,67.87,67.89,67.83,67.84,14069.0,67.5089,67.5288,67.4692,67.4791,14069.0
2025-01-24 12:45:00,67.84,67.9,67.84,67.86,10159.0,67.4791,67.5388,67.4791,67.499,10159.0
2025-01-24 12:50:00,67.87,67.87,67.7,67.72,12789.0,67.5089,67.5089,67.3398,67.3597,12789.0
2025-01-24 12:55:00,67.7,67.78,67.68,67.7,15252.0,67.3398,67.4194,67.32,67.3398,15252.0
2025-01-24 13:00:00,67.71,67.86,67.71,67.83,17717.0,67.3498,67.499,67.3498,67.4692,17717.0
2025-01-24 13:05:00,67.83,67.95,67.82,67.94,29572.0,67.4692,67.5885,67.4592,67.5786,29572.0
2025-01-24 13:10:00,67.92,67.92,67.84,67.88,25402.0,67.5587,67.5587,67.4791,67.5189,25402.0
2025-01-24 13:15:00,67.89,67.93,67.81,67.86,76015.0,67.5288,67.5686,67.4493,67.499,76015.0
2025-01-24 13:20:00,67.87,67.89,67.8,67.81,23351.0,67.5089,67.5288,67.4393,67.4493,23351.0
2025-01-24 13:25:00,67.81,67.85,67.75,67.8,13255.0,67.4493,67.489,67.3896,67.4393,13255.0
2025-01-24 13:30:00,67.81,67.83,67.74,67.77,12701.0,67.4493,67.4692,67.3796,67.4095,12701.0
2025-01-24 13:35:00,67.76,67.79,67.69,67.7,13171.0,67.3995,67.4294,67.3299,67.3398,13171.0
2025-01-24 13:40:00,67.7,67.77,67.68,67.7,22219.0,67.3398,67.4095,67.32,67.3398,22219.0
2025-01-24 13:45:00,67.7,67.72,67.54,67.55,57077.0,67.3398,67.3597,67.1807,67.1906,57077.0
2025-01-24 13:50:00,67.55,67.62,67.54,67.55,18601.0,67.1906,67.2603,67.1807,67.1906,18601.0
2025-01-24 13:55:00,67.56,67.56,67.46,67.51,15651.0,67.2006,67.2006,67.1011,67.1509,15651.0
2025-01-24 14:00:00,67.51,67.53,67.46,67.46,24712.0,67.1509,67.1708,67.1011,67.1011,24712.0
2025-01-24 14:05:00,67.48,67.54,67.44,67.48,31124.0,67.121,67.1807,67.0812,67.121,31124.0
2025-01-24 14:10:00,67.49,67.53,67.47,67.48,46398.0,67.131,67.1708,67.1111,67.121,46398.0
2025-01-24 14:15:00,67.49,67.59,67.41,67.42,42836.0,67.131,67.2304,67.0514,67.0613,42836.0
2025-01-24 14:20:00,67.42,67.46,67.39,67.43,15486.0,67.0613,67.1011,67.0315,67.0713,15486.0
2025-01-24 14:25:00,67.43,67.55,67.42,67.53,31243.0,67.0713,67.1906,67.0613,67.1708,31243.0
2025-01-24 14:30:00,67.54,67.59,67.51,67.55,23411.0,67.1807,67.2304,67.1509,67.1906,23411.0
2025-01-24 14:35:00,67.54,67.55,67.51,67.52,23598.0,67.1807,67.1906,67.1509,67.1608,23598.0
2025-01-24 14:40:00,67.53,67.56,67.51,67.51,12376.0,67.1708,67.2006,67.1509,67.1509,12376.0
2025-01-24 14:45:00,67.51,67.53,67.4,67.41,47715.0,67.1509,67.1708,67.0414,67.0514,47715.0
2025-01-24 14:50:00,67.42,67.46,67.38,67.41,13934.0,67.0613,67.1011,67.0215,67.0514,13934.0
2025-01-24 14:55:00,67.41,67.42,67.24,67.3,21456.0,67.0514,67.0613,66.8823,66.942,21456.0
2025-01-24 15:00:00,67.3,67.36,67.26,67.27,20074.0,66.942,67.0017,66.9022,66.9121,20074.0
2025-01-24 15:05:00,67.28,67.28,67.13,67.13,19865.0,66.9221,66.9221,66.7729,66.7729,19865.0
2025-01-24 15:10:00,67.13,67.3,67.11,67.23,31289.0,66.7729,66.942,66.753,66.8723,31289.0
2025-01-24 15:15:00,67.23,67.23,67.08,67.08,35592.0,66.8723,66.8723,66.7231,66.7231,35592.0
2025-01-24 15:20:00,67.09,67.1,67.02,67.04,30627.0,66.7331,66.743,66.6635,66.6834,30627.0
2025-01-24 15:25:00,67.04,67.05,66.89,66.93,48712.0,66.6834,66.6933,66.5342,66.5739,48712.0
2025-01-24 15:30:00,66.94,67.03,66.9,66.94,42923.0,66.5839,66.6734,66.5441,66.5839,42923.0
2025-01-24 15:35:00,66.93,67.0,66.87,66.97,43462.0,66.5739,66.6436,66.5143,66.6137,43462.0
2025-01-24 15:40:00,66.97,67.11,66.94,67.01,57593.0,66.6137,66.753,66.5839,66.6535,57593.0
2025-01-24 15:45:00,67.01,67.06,66.99,67.03,59700.0,66.6535,66.7033,66.6336,66.6734,59700.0
2025-01-24 15:50:00,67.05,67.21,67.04,67.09,131952.0,66.6933,66.8525,66.6834,66.7331,131952.0
2025-01-24 15:55:00,67.08,67.2,67.07,67.19,343082.0,66.7231,66.8425,66.7132,66.8326,343082.0
2025-01-27 09:30:00,66.33,67.17,66.04,67.02,149535.0,65.9771,66.8127,65.6887,66.6635,149535.0
2025-01-27 09:35:00,66.97,67.32,66.73,67.15,33224.0,66.6137,66.9619,66.375,66.7928,33224.0
2025-01-27 09:40:00,67.17,67.19,66.94,67.06,45677.0,66.8127,66.8326,66.5839,66.7033,45677.0
2025-01-27 09:45:00,67.1,67.18,67.01,67.08,19472.0,66.743,66.8226,66.6535,66.7231,19472.0
2025-01-27 09:50:00,67.06,67.4,66.98,67.31,45944.0,66.7033,67.0414,66.6237,66.9519,45944.0
2025-01-27 09:55:00,67.35,67.53,67.2,67.5,54608.0,66.9917,67.1708,66.8425,67.1409,54608.0
2025-01-27 10:00:00,67.46,67.53,67.14,67.16,36123.0,67.1011,67.1708,66.7828,66.8027,36123.0
2025-01-27 10:05:00,67.19,67.24,66.94,66.98,34909.0,66.8326,66.8823,66.5839,66.6237,34909.0
2025-01-27 10:10:00,67.0,67.11,66.85,67.04,36752.0,66.6436,66.753,66.4944,66.6834,36752.0
2025-01-27 10:15:00,67.05,67.14,66.96,67.04,37708.0,66.6933,66.7828,66.6038,66.6834,37708.0
2025-01-27 10:20:00,67.02,67.28,66.98,67.28,20927.0,66.6635,66.9221,66.6237,66.9221,20927.0
2025-01-27 10:25:00,67.28,67.3,67.15,67.19,42396.0,66.9221,66.942,66.7928,66.8326,42396.0
2025-01-27 10:30:00,67.17,67.27,67.14,67.2,35001.0,66.8127,66.9121,66.7828,66.8425,35001.0
2025-01-27 10:35:00,67.22,67.31,67.16,67.29,25181.0,66.8624,66.9519,66.8027,66.932,25181.0
2025-01-27 10:40:00,67.3,67.3,67.13,67.27,39701.0,66.942,66.942,66.7729,66.9121,39701.0
2025-01-27 10:45:00,67.26,67.33,67.18,67.2,23160.0,66.9022,66.9718,66.8226,66.8425,23160.0
2025-01-27 10:50:00,67.22,67.37,67.22,67.37,26261.0,66.8624,67.0116,66.8624,67.0116,26261.0
2025-01-27 10:55:00,67.36,67.4,67.25,67.31,20701.0,67.0017,67.0414,66.8922,66.9519,20701.0
2025-01-27 11:00:00,67.29,67.47,67.24,67.45,22871.0,66.932,67.1111,66.8823,67.0912,22871.0
2025-01-27 11:05:00,67.44,67.53,67.39,67.51,22649.0,67.0812,67.1708,67.0315,67.1509,22649.0
2025-01-27 11:10:00,67.49,67.59,67.43,67.45,29586.0,67.131,67.2304,67.0713,67.0912,29586.0
2025-01-27 11:15:00,67.48,67.52,67.44,67.46,23622.0,67.121,67.1608,67.0812,67.1011,23622.0
2025-01-27 11:20:00,67.46,67.49,67.36,67.43,39852.0,67.1011,67.131,67.0017,67.0713,39852.0
2025-01-27 11:25:00,67.4,67.51,67.38,67.45,26124.0,67.0414,67.1509,67.0215,67.0912,26124.0
2025-01-27 11:30:00,67.44,67.54,67.41,67.53,19840.0,67.0812,67.1807,67.0514,67.1708,19840.0
2025-01-27 11:35:00,67.54,67.65,67.52,67.56,39804.0,67.1807,67.2901,67.1608,67.2006,39804.0
2025-01-27 11:40:00,67.57,67.65,67.52,67.63,17206.0,67.2105,67.2901,67.1608,67.2702,17206.0
2025-01-27 11:45:00,67.62,67.83,67.62,67.76,34205.0,67.2603,67.4692,67.2603,67.3995,34205.0
2025-01-27 11:50:00,67.78,67.96,67.71,67.94,31382.0,67.4194,67.5985,67.3498,67.5786,31382.0
2025-01-27 11:55:00,67.95,68.21,67.95,68.15,43362.0,67.5885,67.8471,67.5885,67.7875,43362.0
2025-01-27 12:00:00,68.14,68.24,68.06,68.18,35366.0,67.7775,67.877,67.6979,67.8173,35366.0
2025-01-27 12:05:00,68.19,68.22,68.11,68.18,21036.0,67.8272,67.8571,67.7477,67.8173,21036.0
2025-01-27 12:10:00,68.17,68.28,68.15,68.27,28623.0,67.8073,67.9168,67.7875,67.9068,28623.0
2025-01-27 12:15:00,68.25,68.25,68.0,68.03,26266.0,67.8869,67.8869,67.6383,67.6681,26266.0
2025-01-27 12:20:00,68.04,68.06,67.97,67.99,21011.0,67.678,67.6979,67.6084,67.6283,21011.0
2025-01-27 12:25:00,67.96,68.08,67.95,68.07,11271.0,67.5985,67.7178,67.5885,67.7079,11271.0
2025-01-27 12:30:00,68.05,68.09,67.94,68.01,9802.0,67.688,67.7278,67.5786,67.6482,9802.0
2025-01-27 12:35:00,68.05,68.1,67.97,68.02,16924.0,67.688,67.7377,67.6084,67.6581,16924.0
2025-01-27 12:40:00,68.03,68.12,68.0,68.08,10085.0,67.6681,67.7576,67.6383,67.7178,10085.0
2025-01-27 12:45:00,68.09,68.12,67.98,68.02,14726.0,67.7278,67.7576,67.6184,67.6581,14726.0
2025-01-27 12:50:00,67.99,68.02,67.93,67.95,15570.0,67.6283,67.6581,67.5686,67.5885,15570.0
2025-01-27 12:55:00,67.98,68.04,67.94,67.95,17007.0,67.6184,67.678,67.5786,67.5885,17007.0
2025-01-27 13:00:00,67.96,68.0,67.92,67.95,17530.0,67.5985,67.6383,67.5587,67.5885,17530.0
2025-01-27 13:05:00,67.96,67.98,67.85,67.87,14733.0,67.5985,67.6184,67.489,67.5089,14733.0
2025-01-27 13:10:00,67.85,67.89,67.76,67.78,21833.0,67.489,67.5288,67.3995,67.4194,21833.0
2025-01-27 13:15:00,67.78,67.84,67.76,67.83,23858.0,67.4194,67.4791,67.3995,67.4692,23858.0
2025-01-27 13:20:00,67.83,67.88,67.76,67.8,8952.0,67.4692,67.5189,67.3995,67.4393,8952.0
2025-01-27 13:25:00,67.8,67.82,67.56,67.58,24016.0,67.4393,67.4592,67.2006,67.2205,24016.0
2025-01-27 13:30:00,67.58,67.68,67.57,67.63,14652.0,67.2205,67.32,67.2105,67.2702,14652.0
2025-01-27 13:35:00,67.63,67.69,67.51,67.56,12265.0,67.2702,67.3299,67.1509,67.2006,12265.0
2025-01-27 13:40:00,67.56,67.63,67.56,67.6,8558.0,67.2006,67.2702,67.2006,67.2404,8558.0
2025-01-27 13:45:00,67.62,67.65,67.57,67.65,9045.0,67.2603,67.2901,67.2105,67.2901,9045.0
2025-01-27 13:50:00,67.64,67.64,67.53,67.56,10021.0,67.2802,67.2802,67.1708,67.2006,10021.0
2025-01-27 13:55:00,67.54,67.63,67.5,67.58,35610.0,67.1807,67.2702,67.1409,67.2205,35610.0
2025-01-27 14:00:00,67.59,67.71,67.59,67.71,17664.0,67.2304,67.3498,67.2304,67.3498,17664.0
2025-01-27 14:05:00,67.71,67.78,67.71,67.74,13478.0,67.3498,67.4194,67.3498,67.3796,13478.0
2025-01-27 14:10:00,67.72,67.75,67.67,67.68,22070.0,67.3597,67.3896,67.31,67.32,22070.0
2025-01-27 14:15:00,67.68,67.79,67.68,67.78,20173.0,67.32,67.4294,67.32,67.4194,20173.0
2025-01-27 14:20:00,67.78,67.79,67.6,67.67,17980.0,67.4194,67.4294,67.2404,67.31,17980.0
2025-01-27 14:25:00,67.68,67.74,67.59,67.59,14808.0,67.32,67.3796,67.2304,67.2304,14808.0
2025-01-27 14:30:00,67.59,67.7,67.56,67.6,25851.0,67.2304,67.3398,67.2006,67.2404,25851.0
2025-01-27 14:35:00,67.61,67.63,67.55,67.55,24834.0,67.2503,67.2702,67.1906,67.1906,24834.0
2025-01-27 14:40:00,67.57,67.57,67.48,67.48,21045.0,67.2105,67.2105,67.121,67.121,21045.0
2025-01-27 14:45:00,67.49,67.5,67.34,67.37,9740.0,67.131,67.1409,66.9818,67.0116,9740.0
2025-01-27 14:50:00,67.33,67.41,67.26,67.37,14219.0,66.9718,67.0514,66.9022,67.0116,14219.0
2025-01-27 14:55:00,67.36,67.43,67.33,67.34,13160.0,67.0017,67.0713,66.9718,66.9818,13160.0
2025-01-27 15:00:00,67.33,67.41,67.31,67.39,23671.0,66.9718,67.0514,66.9519,67.0315,23671.0
2025-01-27 15:05:00,67.37,67.37,67.29,67.31,20984.0,67.0116,67.0116,66.932,66.9519,20984.0
2025-01-27 15:10:00,67.31,67.4,67.3,67.36,19906.0,66.9519,67.0414,66.942,67.0017,19906.0
2025-01-27 15:15:00,67.36,67.42,67.28,67.41,23413.0,67.0017,67.0613,66.9221,67.0514,23413.0
2025-01-27 15:20:00,67.42,67.47,67.39,67.43,23616.0,67.0613,67.1111,67.0315,67.0713,23616.0
2025-01-27 15:25:00,67.4,67.44,67.36,67.4,19290.0,67.0414,67.0812,67.0017,67.0414,19290.0
2025-01-27 15:30:00,67.4,67.48,67.39,67.48,33418.0,67.0414,67.121,67.0315,67.121,33418.0
2025-01-27 15:35:00,67.48,67.71,67.46,67.7,51043.0,67.121,67.3498,67.1011,67.3398,51043.0
2025-01-27 15:40:00,67.71,67.98,67.7,67.93,61532.0,67.3498,67.6184,67.3398,67.5686,61532.0
2025-01-27 15:45:00,67.93,68.05,67.92,68.0,65339.0,67.5686,67.688,67.5587,67.6383,65339.0
2025-01-27 15:50:00,67.99,68.09,67.76,67.79,74262.0,67.6283,67.7278,67.3995,67.4294,74262.0
2025-01-27 15:55:00,67.79,67.82,67.7,67.81,255909.0,67.4294,67.4592,67.3398,67.4493,255909.0
2025-01-28 09:30:00,67.63,67.63,66.51,66.96,169673.0,67.2702,67.2702,66.1562,66.6038,169673.0
2025-01-28 09:35:00,66.98,67.06,66.81,66.82,64072.0,66.6237,66.7033,66.4546,66.4645,64072.0
2025-01-28 09:40:00,66.88,66.96,66.71,66.85,39402.0,66.5242,66.6038,66.3551,66.4944,39402.0
2025-01-28 09:45:00,66.87,66.99,66.57,66.73,49278.0,66.5143,66.6336,66.2159,66.375,49278.0
2025-01-28 09:50:00,66.7,66.74,66.45,66.66,65220.0,66.3452,66.385,66.0965,66.3054,65220.0
2025-01-28 09:55:00,66.66,66.66,66.3,66.47,67698.0,66.3054,66.3054,65.9473,66.1164,67698.0
2025-01-28 10:00:00,66.5,66.88,66.27,66.79,36762.0,66.1462,66.5242,65.9175,66.4347,36762.0
2025-01-28 10:05:00,66.79,67.04,66.76,66.9,38921.0,66.4347,66.6834,66.4048,66.5441,38921.0
2025-01-28 10:10:00,66.9,67.1,66.82,66.92,37504.0,66.5441,66.743,66.4645,66.564,37504.0
2025-01-28 10:15:00,66.91,66.97,66.74,66.77,33290.0,66.554,66.6137,66.385,66.4148,33290.0
2025-01-28 10:20:00,66.75,66.76,66.57,66.62,34055.0,66.3949,66.4048,66.2159,66.2656,34055.0
2025-01-28 10:25:00,66.6,66.74,66.6,66.66,33953.0,66.2457,66.385,66.2457,66.3054,33953.0
2025-01-28 10:30:00,66.64,66.73,66.54,66.73,102087.0,66.2855,66.375,66.186,66.375,102087.0
2025-01-28 10:35:00,66.7,66.94,66.7,66.88,39258.0,66.3452,66.5839,66.3452,66.5242,39258.0
2025-01-28 10:40:00,66.87,67.01,66.87,66.97,82365.0,66.5143,66.6535,66.5143,66.6137,82365.0
2025-01-28 10:45:00,66.95,67.12,66.92,67.12,46770.0,66.5938,66.7629,66.564,66.7629,46770.0
2025-01-28 10:50:00,67.13,67.25,67.1,67.23,52085.0,66.7729,66.8922,66.743,66.8723,52085.0
2025-01-28 10:55:00,67.24,67.29,67.18,67.26,29204.0,66.8823,66.932,66.8226,66.9022,29204.0
2025-01-28 11:00:00,67.26,67.29,67.14,67.27,19563.0,66.9022,66.932,66.7828,66.9121,19563.0
2025-01-28 11:05:00,67.28,67.35,67.22,67.34,48551.0,66.9221,66.9917,66.8624,66.9818,48551.0
2025-01-28 11:10:00,67.34,67.34,67.18,67.18,43769.0,66.9818,66.9818,66.8226,66.8226,43769.0
2025-01-28 11:15:00,67.19,67.25,67.03,67.06,40182.0,66.8326,66.8922,66.6734,66.7033,40182.0
2025-01-28 11:20:00,67.07,67.09,67.0,67.03,18104.0,66.7132,66.7331,66.6436,66.6734,18104.0
2025-01-28 11:25:00,67.02,67.06,66.88,66.98,38193.0,66.6635,66.7033,66.5242,66.6237,38193.0
2025-01-28 11:30:00,67.0,67.09,66.95,66.99,26641.0,66.6436,66.7331,66.5938,66.6336,26641.0
2025-01-28 11:35:00,67.0,67.0,66.88,66.97,17019.0,66.6436,66.6436,66.5242,66.6137,17019.0
2025-01-28 11:40:00,66.96,66.96,66.73,66.94,20500.0,66.6038,66.6038,66.375,66.5839,20500.0
2025-01-28 11:45:00,66.95,67.01,66.89,66.92,19753.0,66.5938,66.6535,66.5342,66.564,19753.0
2025-01-28 11:50:00,66.94,66.96,66.69,66.81,28036.0,66.5839,66.6038,66.3352,66.4546,28036.0
2025-01-28 11:55:00,66.81,66.9,66.8,66.9,25951.0,66.4546,66.5441,66.4446,66.5441,25951.0
2025-01-28 12:00:00,66.9,66.93,66.76,66.88,23248.0,66.5441,66.5739,66.4048,66.5242,23248.0
2025-01-28 12:05:00,66.89,67.04,66.89,67.01,21518.0,66.5342,66.6834,66.5342,66.6535,21518.0
2025-01-28 12:10:00,67.02,67.05,67.0,67.05,17226.0,66.6635,66.6933,66.6436,66.6933,17226.0
2025-01-28 12:15:00,67.04,67.07,67.0,67.03,17927.0,66.6834,66.7132,66.6436,66.6734,17927.0
2025-01-28 12:20:00,67.01,67.09,66.96,67.09,18147.0,66.6535,66.7331,66.6038,66.7331,18147.0
2025-01-28 12:25:00,67.08,67.14,67.04,67.04,13476.0,66.7231,66.7828,66.6834,66.6834,13476.0
2025-01-28 12:30:00,67.03,67.05,66.99,67.03,11422.0,66.6734,66.6933,66.6336,66.6734,11422.0
2025-01-28 12:35:00,67.02,67.06,66.97,66.97,14017.0,66.6635,66.7033,66.6137,66.6137,14017.0
2025-01-28 12:40:00,66.97,66.98,66.9,66.91,8030.0,66.6137,66.6237,66.5441,66.554,8030.0
2025-01-28 12:45:00,66.91,66.91,66.82,66.82,15732.0,66.554,66.554,66.4645,66.4645,15732.0
2025-01-28 12:50:00,66.82,66.85,66.77,66.81,12414.0,66.4645,66.4944,66.4148,66.4546,12414.0
2025-01-28 12:55:00,66.81,66.89,66.81,66.87,8844.0,66.4546,66.5342,66.4546,66.5143,8844.0
2025-01-28 13:00:00,66.89,66.98,66.87,66.97,20539.0,66.5342,66.6237,66.5143,66.6137,20539.0
2025-01-28 13:05:00,66.98,66.98,66.91,66.92,8621.0,66.6237,66.6237,66.554,66.564,8621.0
2025-01-28 13:10:00,66.93,66.99,66.9,66.95,7012.0,66.5739,66.6336,66.5441,66.5938,7012.0
2025-01-28 13:15:00,66.97,67.0,66.94,66.98,10219.0,66.6137,66.6436,66.5839,66.6237,10219.0
2025-01-28 13:20:00,66.98,67.02,66.92,66.95,12494.0,66.6237,66.6635,66.564,66.5938,12494.0
2025-01-28 13:25:00,66.95,67.05,66.93,67.02,10840.0,66.5938,66.6933,66.5739,66.6635,10840.0
2025-01-28 13:30:00,67.02,67.12,67.02,67.12,19268.0,66.6635,66.7629,66.6635,66.7629,19268.0
2025-01-28 13:35:00,67.12,67.15,67.08,67.13,21610.0,66.7629,66.7928,66.7231,66.7729,21610.0
2025-01-28 13:40:00,67.13,67.19,67.01,67.03,28325.0,66.7729,66.8326,66.6535,66.6734,28325.0
2025-01-28 13:45:00,67.01,67.01,66.85,66.87,14993.0,66.6535,66.6535,66.4944,66.5143,14993.0
2025-01-28 13:50:00,66.89,66.96,66.86,66.96,22086.0,66.5342,66.6038,66.5043,66.6038,22086.0
2025-01-28 13:55:00,66.95,67.04,66.95,67.01,29178.0,66.5938,66.6834,66.5938,66.6535,29178.0
2025-01-28 14:00:00,67.01,67.02,66.91,66.98,37768.0,66.6535,66.6635,66.554,66.6237,37768.0
2025-01-28 14:05:00,66.99,67.07,66.97,67.06,26404.0,66.6336,66.7132,66.6137,66.7033,26404.0
2025-01-28 14:10:00,67.06,67.11,67.05,67.07,12939.0,66.7033,66.753,66.6933,66.7132,12939.0
2025-01-28 14:15:00,67.07,67.19,67.06,67.19,17693.0,66.7132,66.8326,66.7033,66.8326,17693.0
2025-01-28 14:20:00,67.19,67.23,67.16,67.19,30369.0,66.8326,66.8723,66.8027,66.8326,30369.0
2025-01-28 14:25:00,67.17,67.17,66.98,67.01,11667.0,66.8127,66.8127,66.6237,66.6535,11667.0
2025-01-28 14:30:00,67.01,67.07,66.98,67.05,13494.0,66.6535,66.7132,66.6237,66.6933,13494.0
2025-01-28 14:35:00,67.05,67.08,67.01,67.04,6242.0,66.6933,66.7231,66.6535,66.6834,6242.0
2025-01-28 14:40:00,67.05,67.14,67.05,67.1,6686.0,66.6933,66.7828,66.6933,66.743,6686.0
2025-01-28 14:45:00,67.09,67.15,67.09,67.15,8208.0,66.7331,66.7928,66.7331,66.7928,8208.0
2025-01-28 14:50:00,67.14,67.15,67.09,67.09,8641.0,66.7828,66.7928,66.7331,66.7331,8641.0
2025-01-28 14:55:00,67.1,67.11,67.03,67.04,20138.0,66.743,66.753,66.6734,66.6834,20138.0
2025-01-28 15:00:00,67.05,67.16,67.01,67.15,17749.0,66.6933,66.8027,66.6535,66.7928,17749.0
2025-01-28 15:05:00,67.16,67.2,67.14,67.2,16510.0,66.8027,66.8425,66.7828,66.8425,16510.0
2025-01-28 15:10:00,67.2,67.26,67.16,67.2,49762.0,66.8425,66.9022,66.8027,66.8425,49762.0
2025-01-28 15:15:00,67.19,67.22,67.16,67.17,17931.0,66.8326,66.8624,66.8027,66.8127,17931.0
2025-01-28 15:20:00,67.17,67.25,67.17,67.21,19265.0,66.8127,66.8922,66.8127,66.8525,19265.0
2025-01-28 15:25:00,67.2,67.3,67.2,67.28,34246.0,66.8425,66.942,66.8425,66.9221,34246.0
2025-01-28 15:30:00,67.26,67.35,67.19,67.34,26897.0,66.9022,66.9917,66.8326,66.9818,26897.0
2025-01-28 15:35:00,67.33,67.5,67.29,67.49,51132.0,66.9718,67.1409,66.932,67.131,51132.0
2025-01-28 15:40:00,67.49,67.55,67.48,67.55,52648.0,67.131,67.1906,67.121,67.1906,52648.0
2025-01-28 15:45:00,67.54,67.66,67.54,67.64,75420.0,67.1807,67.3001,67.1807,67.2802,75420.0
2025-01-28 15:50:00,67.64,67.68,67.55,67.63,107200.0,67.2802,67.32,67.1906,67.2702,107200.0
2025-01-28 15:55:00,67.62,67.72,67.56,67.64,369188.0,67.2603,67.3597,67.2006,67.2802,369188.0
2025-01-29 09:30:00,68.24,68.45,67.86,68.2,122506.0,67.877,68.0859,67.499,67.8372,122506.0
2025-01-29 09:35:00,68.23,68.4,68.0,68.36,44140.0,67.867,68.0361,67.6383,67.9963,44140.0
2025-01-29 09:40:00,68.34,68.53,68.08,68.09,75636.0,67.9764,68.1654,67.7178,67.7278,75636.0
2025-01-29 09:45:00,68.09,68.26,68.01,68.12,34318.0,67.7278,67.8969,67.6482,67.7576,34318.0
2025-01-29 09:50:00,68.12,68.29,68.12,68.2,17366.0,67.7576,67.9267,67.7576,67.8372,17366.0
2025-01-29 09:55:00,68.21,68.35,68.19,68.34,33172.0,67.8471,67.9864,67.8272,67.9764,33172.0
2025-01-29 10:00:00,68.35,68.41,68.19,68.23,27418.0,67.9864,68.0461,67.8272,67.867,27418.0
2025-01-29 10:05:00,68.25,68.39,68.07,68.11,43018.0,67.8869,68.0262,67.7079,67.7477,43018.0
2025-01-29 10:10:00,68.07,68.1,67.73,67.92,73526.0,67.7079,67.7377,67.3697,67.5587,73526.0
2025-01-29 10:15:00,67.93,68.18,67.93,68.18,31934.0,67.5686,67.8173,67.5686,67.8173,31934.0
2025-01-29 10:20:00,68.18,68.18,68.01,68.12,24902.0,67.8173,67.8173,67.6482,67.7576,24902.0
2025-01-29 10:25:00,68.11,68.24,68.07,68.24,88328.0,67.7477,67.877,67.7079,67.877,88328.0
2025-01-29 10:30:00,68.24,68.27,68.11,68.25,23382.0,67.877,67.9068,67.7477,67.8869,23382.0
2025-01-29 10:35:00,68.25,68.28,68.2,68.25,22276.0,67.8869,67.9168,67.8372,67.8869,22276.0
2025-01-29 10:40:00,68.26,68.43,68.24,68.27,27731.0,67.8969,68.066,67.877,67.9068,27731.0
2025-01-29 10:45:00,68.29,68.37,68.27,68.34,19382.0,67.9267,68.0063,67.9068,67.9764,19382.0
2025-01-29 10:50:00,68.34,68.39,68.31,68.37,23404.0,67.9764,68.0262,67.9466,68.0063,23404.0
2025-01-29 10:55:00,68.34,68.37,68.29,68.3,14857.0,67.9764,68.0063,67.9267,67.9367,14857.0
2025-01-29 11:00:00,68.3,68.31,68.18,68.19,21254.0,67.9367,67.9466,67.8173,67.8272,21254.0
2025-01-29 11:05:00,68.18,68.24,68.14,68.16,34089.0,67.8173,67.877,67.7775,67.7974,34089.0
2025-01-29 11:10:00,68.17,68.2,68.12,68.18,11587.0,67.8073,67.8372,67.7576,67.8173,11587.0
2025-01-29 11:15:00,68.19,68.24,68.14,68.22,18937.0,67.8272,67.877,67.7775,67.8571,18937.0
2025-01-29 11:20:00,68.21,68.25,68.14,68.25,31376.0,67.8471,67.8869,67.7775,67.8869,31376.0
2025-01-29 11:25:00,68.23,68.24,68.15,68.2,89737.0,67.867,67.877,67.7875,67.8372,89737.0
2025-01-29 11:30:00,68.21,68.25,68.1,68.12,35109.0,67.8471,67.8869,67.7377,67.7576,35109.0
2025-01-29 11:35:00,68.14,68.15,68.06,68.13,15812.0,67.7775,67.7875,67.6979,67.7676,15812.0
2025-01-29 11:40:00,68.13,68.16,68.02,68.11,12065.0,67.7676,67.7974,67.6581,67.7477,12065.0
2025-01-29 11:45:00,68.11,68.16,68.08,68.12,17492.0,67.7477,67.7974,67.7178,67.7576,17492.0
2025-01-29 11:50:00,68.13,68.2,68.11,68.16,20281.0,67.7676,67.8372,67.7477,67.7974,20281.0
2025-01-29 11:55:00,68.16,68.16,68.01,68.09,13048.0,67.7974,67.7974,67.6482,67.7278,13048.0
2025-01-29 12:00:00,68.1,68.17,68.05,68.1,14935.0,67.7377,67.8073,67.688,67.7377,14935.0
2025-01-29 12:05:00,68.1,68.13,68.05,68.11,15037.0,67.7377,67.7676,67.688,67.7477,15037.0
2025-01-29 12:10:00,68.11,68.13,68.01,68.08,18220.0,67.7477,67.7676,67.6482,67.7178,18220.0
2025-01-29 12:15:00,68.08,68.16,68.06,68.15,15168.0,67.7178,67.7974,67.6979,67.7875,15168.0
2025-01-29 12:20:00,68.16,68.18,68.15,68.18,9928.0,67.7974,67.8173,67.7875,67.8173,9928.0
2025-01-29 12:25:00,68.17,68.23,68.16,68.2,13305.0,67.8073,67.867,67.7974,67.8372,13305.0
2025-01-29 12:30:00,68.21,68.26,68.21,68.23,11769.0,67.8471,67.8969,67.8471,67.867,11769.0
2025-01-29 12:35:00,68.24,68.35,68.24,68.3,76303.0,67.877,67.9864,67.877,67.9367,76303.0
2025-01-29 12:40:00,68.3,68.33,68.29,68.31,10780.0,67.9367,67.9665,67.9267,67.9466,10780.0
2025-01-29 12:45:00,68.32,68.32,68.26,68.3,12887.0,67.9565,67.9565,67.8969,67.9367,12887.0
2025-01-29 12:50:00,68.29,68.4,68.26,68.31,36709.0,67.9267,68.0361,67.8969,67.9466,36709.0
2025-01-29 12:55:00,68.3,68.44,68.29,68.43,25360.0,67.9367,68.0759,67.9267,68.066,25360.0
2025-01-29 13:00:00,68.42,68.45,68.23,68.29,51967.0,68.056,68.0859,67.867,67.9267,51967.0
2025-01-29 13:05:00,68.29,68.5,68.27,68.46,42194.0,67.9267,68.1356,67.9068,68.0958,42194.0
2025-01-29 13:10:00,68.45,68.5,68.33,68.34,17785.0,68.0859,68.1356,67.9665,67.9764,17785.0
2025-01-29 13:15:00,68.34,68.38,68.32,68.32,14133.0,67.9764,68.0162,67.9565,67.9565,14133.0
2025-01-29 13:20:00,68.32,68.36,68.25,68.32,27364.0,67.9565,67.9963,67.8869,67.9565,27364.0
2025-01-29 13:25:00,68.32,68.32,68.22,68.28,11954.0,67.9565,67.9565,67.8571,67.9168,11954.0
2025-01-29 13:30:00,68.3,68.33,68.24,68.33,15735.0,67.9367,67.9665,67.877,67.9665,15735.0
2025-01-29 13:35:00,68.32,68.34,68.26,68.28,12486.0,67.9565,67.9764,67.8969,67.9168,12486.0
2025-01-29 13:40:00,68.27,68.27,68.12,68.22,32236.0,67.9068,67.9068,67.7576,67.8571,32236.0
2025-01-29 13:45:00,68.22,68.23,68.13,68.18,17693.0,67.8571,67.867,67.7676,67.8173,17693.0
2025-01-29 13:50:00,68.17,68.17,68.12,68.16,24917.0,67.8073,67.8073,67.7576,67.7974,24917.0
2025-01-29 13:55:00,68.16,68.17,68.06,68.08,18777.0,67.7974,67.8073,67.6979,67.7178,18777.0
2025-01-29 14:00:00,68.07,68.07,67.62,67.64,51267.0,67.7079,67.7079,67.2603,67.2802,51267.0
2025-01-29 14:05:00,67.65,67.93,67.63,67.86,60085.0,67.2901,67.5686,67.2702,67.499,60085.0
2025-01-29 14:10:00,67.84,67.84,67.69,67.74,26919.0,67.4791,67.4791,67.3299,67.3796,26919.0
2025-01-29 14:15:00,67.75,67.82,67.72,67.82,19240.0,67.3896,67.4592,67.3597,67.4592,19240.0
2025-01-29 14:20:00,67.83,67.83,67.69,67.75,39925.0,67.4692,67.4692,67.3299,67.3896,39925.0
2025-01-29 14:25:00,67.74,67.74,67.58,67.68,31088.0,67.3796,67.3796,67.2205,67.32,31088.0
2025-01-29 14:30:00,67.66,67.89,67.64,67.87,33369.0,67.3001,67.5288,67.2802,67.5089,33369.0
2025-01-29 14:35:00,67.87,68.05,67.72,68.02,108363.0,67.5089,67.688,67.3597,67.6581,108363.0
2025-01-29 14:40:00,68.03,68.23,68.0,68.14,70839.0,67.6681,67.867,67.6383,67.7775,70839.0
2025-01-29 14:45:00,68.12,68.25,68.07,68.12,63713.0,67.7576,67.8869,67.7079,67.7576,63713.0
2025-01-29 14:50:00,68.12,68.27,68.06,68.15,35042.0,67.7576,67.9068,67.6979,67.7875,35042.0
2025-01-29 14:55:00,68.15,68.19,67.97,68.0,54487.0,67.7875,67.8272,67.6084,67.6383,54487.0
2025-01-29 15:00:00,67.98,68.05,67.71,67.72,72523.0,67.6184,67.688,67.3498,67.3597,72523.0
2025-01-29 15:05:00,67.7,67.78,67.61,67.75,43857.0,67.3398,67.4194,67.2503,67.3896,43857.0
2025-01-29 15:10:00,67.76,67.95,67.76,67.86,19842.0,67.3995,67.5885,67.3995,67.499,19842.0
2025-01-29 15:15:00,67.91,67.94,67.77,67.94,16040.0,67.5487,67.5786,67.4095,67.5786,16040.0
2025-01-29 15:20:00,67.95,68.2,67.94,68.16,94421.0,67.5885,67.8372,67.5786,67.7974,94421.0
2025-01-29 15:25:00,68.15,68.19,68.04,68.07,27275.0,67.7875,67.8272,67.678,67.7079,27275.0
2025-01-29 15:30:00,68.07,68.16,68.02,68.08,45396.0,67.7079,67.7974,67.6581,67.7178,45396.0
2025-01-29 15:35:00,68.08,68.14,68.02,68.11,44450.0,67.7178,67.7775,67.6581,67.7477,44450.0
2025-01-29 15:40:00,68.09,68.25,68.09,68.14,69817.0,67.7278,67.8869,67.7278,67.7775,69817.0
2025-01-29 15:45:00,68.12,68.14,67.98,68.06,54669.0,67.7576,67.7775,67.6184,67.6979,54669.0
2025-01-29 15:50:00,68.05,68.2,67.94,68.03,96996.0,67.688,67.8372,67.5786,67.6681,96996.0
2025-01-29 15:55:00,68.03,68.43,68.02,68.43,361359.0,67.6681,68.066,67.6581,68.066,361359.0
2025-01-30 09:30:00,68.0,68.33,67.8,68.17,146252.0,67.6383,67.9665,67.4393,67.8073,146252.0
2025-01-30 09:35:00,68.17,68.41,67.9,68.24,65875.0,67.8073,68.0461,67.5388,67.877,65875.0
2025-01-30 09:40:00,68.25,68.41,68.19,68.3,46550.0,67.8869,68.0461,67.8272,67.9367,46550.0
2025-01-30 09:45:00,68.31,68.47,68.26,68.39,35733.0,67.9466,68.1058,67.8969,68.0262,35733.0
2025-01-30 09:50:00,68.39,68.61,68.34,68.57,33735.0,68.0262,68.245,67.9764,68.2052,33735.0
2025-01-30 09:55:00,68.56,68.85,68.49,68.73,50882.0,68.1953,68.4837,68.1256,68.3644,50882.0
2025-01-30 10:00:00,68.74,68.79,68.51,68.76,29880.0,68.3743,68.424,68.1455,68.3942,29880.0
2025-01-30 10:05:00,68.74,68.74,68.46,68.46,34939.0,68.3743,68.3743,68.0958,68.0958,34939.0
2025-01-30 10:10:00,68.43,68.51,68.37,68.39,40683.0,68.066,68.1455,68.0063,68.0262,40683.0
2025-01-30 10:15:00,68.39,68.43,68.16,68.28,28730.0,68.0262,68.066,67.7974,67.9168,28730.0
2025-01-30 10:20:00,68.29,68.55,68.25,68.39,168448.0,67.9267,68.1853,67.8869,68.0262,168448.0
2025-01-30 10:25:00,68.39,68.39,68.26,68.3,29676.0,68.0262,68.0262,67.8969,67.9367,29676.0
2025-01-30 10:30:00,68.31,68.89,68.27,68.85,81372.0,67.9466,68.5235,67.9068,68.4837,81372.0
2025-01-30 10:35:00,68.85,68.91,68.63,68.7,83291.0,68.4837,68.5434,68.2649,68.3345,83291.0
2025-01-30 10:40:00,68.71,68.79,68.56,68.62,30457.0,68.3445,68.424,68.1953,68.255,30457.0
2025-01-30 10:45:00,68.62,68.72,68.52,68.6,46828.0,68.255,68.3544,68.1555,68.2351,46828.0
2025-01-30 10:50:00,68.58,68.58,68.39,68.4,23264.0,68.2152,68.2152,68.0262,68.0361,23264.0
2025-01-30 10:55:00,68.4,68.4,68.16,68.28,42971.0,68.0361,68.0361,67.7974,67.9168,42971.0
2025-01-30 11:00:00,68.31,68.63,68.31,68.59,36670.0,67.9466,68.2649,67.9466,68.2251,36670.0
2025-01-30 11:05:00,68.57,68.65,68.51,68.61,15156.0,68.2052,68.2848,68.1455,68.245,15156.0
2025-01-30 11:10:00,68.61,68.81,68.58,68.75,32638.0,68.245,68.4439,68.2152,68.3843,32638.0
2025-01-30 11:15:00,68.77,68.84,68.74,68.84,24729.0,68.4042,68.4738,68.3743,68.4738,24729.0
2025-01-30 11:20:00,68.84,68.85,68.7,68.7,16024.0,68.4738,68.4837,68.3345,68.3345,16024.0
2025-01-30 11:25:00,68.71,68.74,68.59,68.71,24837.0,68.3445,68.3743,68.2251,68.3445,24837.0
2025-01-30 11:30:00,68.73,68.8,68.62,68.68,21732.0,68.3644,68.434,68.255,68.3146,21732.0
2025-01-30 11:35:00,68.68,68.79,68.66,68.74,12461.0,68.3146,68.424,68.2947,68.3743,12461.0
2025-01-30 11:40:00,68.78,68.8,68.64,68.73,33470.0,68.4141,68.434,68.2748,68.3644,33470.0
2025-01-30 11:45:00,68.73,68.76,68.67,68.7,13209.0,68.3644,68.3942,68.3047,68.3345,13209.0
2025-01-30 11:50:00,68.69,68.74,68.63,68.67,12900.0,68.3246,68.3743,68.2649,68.3047,12900.0
2025-01-30 11:55:00,68.65,68.7,68.63,68.67,13683.0,68.2848,68.3345,68.2649,68.3047,13683.0
2025-01-30 12:00:00,68.67,68.74,68.64,68.66,23842.0,68.3047,68.3743,68.2748,68.2947,23842.0
2025-01-30 12:05:00,68.67,68.69,68.64,68.66,21777.0,68.3047,68.3246,68.2748,68.2947,21777.0
2025-01-30 12:10:00,68.66,68.68,68.52,68.58,19066.0,68.2947,68.3146,68.1555,68.2152,19066.0
2025-01-30 12:15:00,68.57,68.63,68.5,68.59,17321.0,68.2052,68.2649,68.1356,68.2251,17321.0
2025-01-30 12:20:00,68.58,68.6,68.53,68.57,8923.0,68.2152,68.2351,68.1654,68.2052,8923.0
2025-01-30 12:25:00,68.57,68.6,68.48,68.53,17022.0,68.2052,68.2351,68.1157,68.1654,17022.0
2025-01-30 12:30:00,68.53,68.54,68.5,68.52,12714.0,68.1654,68.1754,68.1356,68.1555,12714.0
2025-01-30 12:35:00,68.52,68.52,68.43,68.43,15972.0,68.1555,68.1555,68.066,68.066,15972.0
2025-01-30 12:40:00,68.43,68.6,68.43,68.52,39919.0,68.066,68.2351,68.066,68.1555,39919.0
2025-01-30 12:45:00,68.53,68.57,68.49,68.49,6341.0,68.1654,68.2052,68.1256,68.1256,6341.0
2025-01-30 12:50:00,68.48,68.53,68.46,68.52,17374.0,68.1157,68.1654,68.0958,68.1555,17374.0
2025-01-30 12:55:00,68.53,68.55,68.43,68.46,29076.0,68.1654,68.1853,68.066,68.0958,29076.0
2025-01-30 13:00:00,68.46,68.51,68.44,68.49,12123.0,68.0958,68.1455,68.0759,68.1256,12123.0
2025-01-30 13:05:00,68.48,68.49,68.4,68.41,8063.0,68.1157,68.1256,68.0361,68.0461,8063.0
2025-01-30 13:10:00,68.42,68.53,68.36,68.48,124888.0,68.056,68.1654,67.9963,68.1157,124888.0
2025-01-30 13:15:00,68.48,68.63,68.47,68.63,20860.0,68.1157,68.2649,68.1058,68.2649,20860.0
2025-01-30 13:20:00,68.62,68.81,68.62,68.76,33049.0,68.255,68.4439,68.255,68.3942,33049.0
2025-01-30 13:25:00,68.75,68.83,68.71,68.78,28436.0,68.3843,68.4638,68.3445,68.4141,28436.0
2025-01-30 13:30:00,68.79,68.88,68.78,68.8,30354.0,68.424,68.5136,68.4141,68.434,30354.0
2025-01-30 13:35:00,68.81,68.86,68.69,68.7,32648.0,68.4439,68.4937,68.3246,68.3345,32648.0
2025-01-30 13:40:00,68.7,68.76,68.69,68.73,21851.0,68.3345,68.3942,68.3246,68.3644,21851.0
2025-01-30 13:45:00,68.73,68.76,68.71,68.75,10495.0,68.3644,68.3942,68.3445,68.3843,10495.0
2025-01-30 13:50:00,68.75,68.79,68.69,68.7,32282.0,68.3843,68.424,68.3246,68.3345,32282.0
2025-01-30 13:55:00,68.7,68.73,68.68,68.72,17572.0,68.3345,68.3644,68.3146,68.3544,17572.0
2025-01-30 14:00:00,68.7,68.74,68.68,68.69,31444.0,68.3345,68.3743,68.3146,68.3246,31444.0
2025-01-30 14:05:00,68.7,68.79,68.64,68.75,91900.0,68.3345,68.424,68.2748,68.3843,91900.0
2025-01-30 14:10:00,68.75,68.8,68.71,68.76,30878.0,68.3843,68.434,68.3445,68.3942,30878.0
2025-01-30 14:15:00,68.76,68.83,68.7,68.71,18658.0,68.3942,68.4638,68.3345,68.3445,18658.0
2025-01-30 14:20:00,68.7,68.8,68.7,68.78,28748.0,68.3345,68.434,68.3345,68.4141,28748.0
2025-01-30 14:25:00,68.78,68.81,68.72,68.73,93447.0,68.4141,68.4439,68.3544,68.3644,93447.0
2025-01-30 14:30:00,68.73,68.76,68.7,68.7,25920.0,68.3644,68.3942,68.3345,68.3345,25920.0
2025-01-30 14:35:00,68.71,68.72,68.65,68.65,32909.0,68.3445,68.3544,68.2848,68.2848,32909.0
2025-01-30 14:40:00,68.66,68.71,68.64,68.7,16915.0,68.2947,68.3445,68.2748,68.3345,16915.0
2025-01-30 14:45:00,68.7,68.72,68.65,68.68,19226.0,68.3345,68.3544,68.2848,68.3146,19226.0
2025-01-30 14:50:00,68.68,68.7,68.59,68.67,30711.0,68.3146,68.3345,68.2251,68.3047,30711.0
2025-01-30 14:55:00,68.67,68.74,68.66,68.7,28509.0,68.3047,68.3743,68.2947,68.3345,28509.0
2025-01-30 15:00:00,68.7,68.77,68.68,68.76,43589.0,68.3345,68.4042,68.3146,68.3942,43589.0
2025-01-30 15:05:00,68.77,68.87,68.74,68.85,31034.0,68.4042,68.5036,68.3743,68.4837,31034.0
2025-01-30 15:10:00,68.86,68.98,68.85,68.94,56886.0,68.4937,68.613,68.4837,68.5733,56886.0
2025-01-30 15:15:00,68.93,69.08,68.93,69.05,74282.0,68.5633,68.7125,68.5633,68.6827,74282.0
2025-01-30 15:20:00,69.05,69.1,69.03,69.07,66261.0,68.6827,68.7324,68.6628,68.7026,66261.0
2025-01-30 15:25:00,69.07,69.1,68.87,68.87,81678.0,68.7026,68.7324,68.5036,68.5036,81678.0
2025-01-30 15:30:00,68.87,69.02,68.76,68.88,109547.0,68.5036,68.6528,68.3942,68.5136,109547.0
2025-01-30 15:35:00,68.88,68.92,68.35,68.39,120668.0,68.5136,68.5534,67.9864,68.0262,120668.0
2025-01-30 15:40:00,68.38,68.38,68.15,68.19,113664.0,68.0162,68.0162,67.7875,67.8272,113664.0
2025-01-30 15:45:00,68.18,68.58,68.16,68.58,146772.0,67.8173,68.2152,67.7974,68.2152,146772.0
2025-01-30 15:50:00,68.58,68.69,68.53,68.57,163501.0,68.2152,68.3246,68.1654,68.2052,163501.0
2025-01-30 15:55:00,68.58,68.78,68.54,68.56,543275.0,68.2152,68.4141,68.1754,68.1953,543275.0
2025-01-31 09:30:00,68.81,69.06,68.65,68.93,93844.0,68.4439,68.6926,68.2848,68.5633,93844.0
2025-01-31 09:35:00,68.82,69.22,68.82,69.09,62951.0,68.4539,68.8518,68.4539,68.7225,62951.0
2025-01-31 09:40:00,69.15,69.17,68.84,68.88,25609.0,68.7821,68.802,68.4738,68.5136,25609.0
2025-01-31 09:45:00,68.91,69.0,68.53,68.53,35247.0,68.5434,68.6329,68.1654,68.1654,35247.0
2025-01-31 09:50:00,68.53,68.65,68.44,68.48,31124.0,68.1654,68.2848,68.0759,68.1157,31124.0
2025-01-31 09:55:00,68.51,68.77,68.47,68.75,20506.0,68.1455,68.4042,68.1058,68.3843,20506.0
2025-01-31 10:00:00,68.72,68.73,68.57,68.67,34149.0,68.3544,68.3644,68.2052,68.3047,34149.0
2025-01-31 10:05:00,68.68,68.7,68.56,68.59,37154.0,68.3146,68.3345,68.1953,68.2251,37154.0
2025-01-31 10:10:00,68.58,68.79,68.58,68.67,34072.0,68.2152,68.424,68.2152,68.3047,34072.0
2025-01-31 10:15:00,68.68,68.69,68.52,68.53,37880.0,68.3146,68.3246,68.1555,68.1654,37880.0
2025-01-31 10:20:00,68.54,68.63,68.5,68.59,70624.0,68.1754,68.2649,68.1356,68.2251,70624.0
2025-01-31 10:25:00,68.59,68.72,68.56,68.65,34377.0,68.2251,68.3544,68.1953,68.2848,34377.0
2025-01-31 10:30:00,68.66,68.76,68.57,68.59,40068.0,68.2947,68.3942,68.2052,68.2251,40068.0
2025-01-31 10:35:00,68.59,68.61,68.52,68.58,29871.0,68.2251,68.245,68.1555,68.2152,29871.0
2025-01-31 10:40:00,68.58,68.76,68.58,68.66,32513.0,68.2152,68.3942,68.2152,68.2947,32513.0
2025-01-31 10:45:00,68.66,68.68,68.57,68.59,15517.0,68.2947,68.3146,68.2052,68.2251,15517.0
2025-01-31 10:50:00,68.59,68.6,68.41,68.43,32927.0,68.2251,68.2351,68.0461,68.066,32927.0
2025-01-31 10:55:00,68.45,68.49,68.37,68.44,19628.0,68.0859,68.1256,68.0063,68.0759,19628.0
2025-01-31 11:00:00,68.45,68.48,68.33,68.37,16837.0,68.0859,68.1157,67.9665,68.0063,16837.0
2025-01-31 11:05:00,68.37,68.46,68.36,68.46,11254.0,68.0063,68.0958,67.9963,68.0958,11254.0
2025-01-31 11:10:00,68.45,68.64,68.45,68.57,37210.0,68.0859,68.2748,68.0859,68.2052,37210.0
2025-01-31 11:15:00,68.58,68.6,68.51,68.59,15023.0,68.2152,68.2351,68.1455,68.2251,15023.0
2025-01-31 11:20:00,68.58,68.58,68.46,68.53,22439.0,68.2152,68.2152,68.0958,68.1654,22439.0
2025-01-31 11:25:00,68.52,68.55,68.4,68.44,27224.0,68.1555,68.1853,68.0361,68.0759,27224.0
2025-01-31 11:30:00,68.43,68.6,68.4,68.57,21037.0,68.066,68.2351,68.0361,68.2052,21037.0
2025-01-31 11:35:00,68.56,68.67,68.55,68.64,17031.0,68.1953,68.3047,68.1853,68.2748,17031.0
2025-01-31 11:40:00,68.63,68.66,68.58,68.62,44113.0,68.2649,68.2947,68.2152,68.255,44113.0
2025-01-31 11:45:00,68.64,68.69,68.62,68.67,14782.0,68.2748,68.3246,68.255,68.3047,14782.0
2025-01-31 11:50:00,68.66,68.66,68.53,68.58,16901.0,68.2947,68.2947,68.1654,68.2152,16901.0
2025-01-31 11:55:00,68.59,68.6,68.53,68.55,17842.0,68.2251,68.2351,68.1654,68.1853,17842.0
2025-01-31 12:00:00,68.55,68.59,68.5,68.56,15610.0,68.1853,68.2251,68.1356,68.1953,15610.0
2025-01-31 12:05:00,68.56,68.59,68.49,68.56,20710.0,68.1953,68.2251,68.1256,68.1953,20710.0
2025-01-31 12:10:00,68.58,68.58,68.47,68.56,14037.0,68.2152,68.2152,68.1058,68.1953,14037.0
2025-01-31 12:15:00,68.55,68.6,68.46,68.57,13299.0,68.1853,68.2351,68.0958,68.2052,13299.0
2025-01-31 12:20:00,68.55,68.6,68.52,68.53,31322.0,68.1853,68.2351,68.1555,68.1654,31322.0
2025-01-31 12:25:00,68.55,68.61,68.54,68.58,10597.0,68.1853,68.245,68.1754,68.2152,10597.0
2025-01-31 12:30:00,68.56,68.58,68.51,68.53,16365.0,68.1953,68.2152,68.1455,68.1654,16365.0
2025-01-31 12:35:00,68.53,68.6,68.53,68.55,10171.0,68.1654,68.2351,68.1654,68.1853,10171.0
2025-01-31 12:40:00,68.55,68.59,68.53,68.56,12126.0,68.1853,68.2251,68.1654,68.1953,12126.0
2025-01-31 12:45:00,68.58,68.63,68.53,68.63,12676.0,68.2152,68.2649,68.1654,68.2649,12676.0
2025-01-31 12:50:00,68.64,68.66,68.58,68.6,16330.0,68.2748,68.2947,68.2152,68.2351,16330.0
2025-01-31 12:55:00,68.61,68.61,68.53,68.56,44749.0,68.245,68.245,68.1654,68.1953,44749.0
2025-01-31 13:00:00,68.55,68.66,68.55,68.64,19854.0,68.1853,68.2947,68.1853,68.2748,19854.0
2025-01-31 13:05:00,68.63,68.69,68.62,68.65,8612.0,68.2649,68.3246,68.255,68.2848,8612.0
2025-01-31 13:10:00,68.67,68.67,68.51,68.53,11471.0,68.3047,68.3047,68.1455,68.1654,11471.0
2025-01-31 13:15:00,68.52,68.62,68.41,68.42,22519.0,68.1555,68.255,68.0461,68.056,22519.0
2025-01-31 13:20:00,68.42,68.42,68.12,68.16,32381.0,68.056,68.056,67.7576,67.7974,32381.0
2025-01-31 13:25:00,68.15,68.17,68.05,68.08,35825.0,67.7875,67.8073,67.688,67.7178,35825.0
2025-01-31 13:30:00,68.06,68.18,67.83,67.83,48812.0,67.6979,67.8173,67.4692,67.4692,48812.0
2025-01-31 13:35:00,67.82,67.89,67.75,67.88,36038.0,67.4592,67.5288,67.3896,67.5189,36038.0
2025-01-31 13:40:00,67.87,68.17,67.87,68.04,93364.0,67.5089,67.8073,67.5089,67.678,93364.0
2025-01-31 13:45:00,68.06,68.16,67.97,68.0,18242.0,67.6979,67.7974,67.6084,67.6383,18242.0
2025-01-31 13:50:00,67.99,68.06,67.72,67.81,43544.0,67.6283,67.6979,67.3597,67.4493,43544.0
2025-01-31 13:55:00,67.83,67.89,67.76,67.82,18560.0,67.4692,67.5288,67.3995,67.4592,18560.0
2025-01-31 14:00:00,67.81,67.95,67.7,67.74,27991.0,67.4493,67.5885,67.3398,67.3796,27991.0
2025-01-31 14:05:00,67.73,67.74,67.52,67.62,24781.0,67.3697,67.3796,67.1608,67.2603,24781.0
2025-01-31 14:10:00,67.64,67.96,67.63,67.89,23927.0,67.2802,67.5985,67.2702,67.5288,23927.0
2025-01-31 14:15:00,67.88,67.91,67.8,67.84,37062.0,67.5189,67.5487,67.4393,67.4791,37062.0
2025-01-31 14:20:00,67.86,67.91,67.8,67.89,24463.0,67.499,67.5487,67.4393,67.5288,24463.0
2025-01-31 14:25:00,67.89,68.04,67.89,68.0,32489.0,67.5288,67.678,67.5288,67.6383,32489.0
2025-01-31 14:30:00,68.01,68.2,68.01,68.18,27975.0,67.6482,67.8372,67.6482,67.8173,27975.0
2025-01-31 14:35:00,68.22,68.22,68.05,68.07,22680.0,67.8571,67.8571,67.688,67.7079,22680.0
2025-01-31 14:40:00,68.08,68.1,67.93,67.94,18022.0,67.7178,67.7377,67.5686,67.5786,18022.0
2025-01-31 14:45:00,67.92,67.93,67.76,67.83,32851.0,67.5587,67.5686,67.3995,67.4692,32851.0
2025-01-31 14:50:00,67.84,67.92,67.78,67.87,21227.0,67.4791,67.5587,67.4194,67.5089,21227.0
2025-01-31 14:55:00,67.86,67.93,67.84,67.91,14509.0,67.499,67.5686,67.4791,67.5487,14509.0
2025-01-31 15:00:00,67.89,67.9,67.57,67.57,16676.0,67.5288,67.5388,67.2105,67.2105,16676.0
2025-01-31 15:05:00,67.59,67.64,67.42,67.44,24385.0,67.2304,67.2802,67.0613,67.0812,24385.0
2025-01-31 15:10:00,67.43,67.59,67.42,67.49,19494.0,67.0713,67.2304,67.0613,67.131,19494.0
2025-01-31 15:15:00,67.5,67.64,67.5,67.6,23575.0,67.1409,67.2802,67.1409,67.2404,23575.0
2025-01-31 15:20:00,67.61,67.65,67.55,67.64,34270.0,67.2503,67.2901,67.1906,67.2802,34270.0
2025-01-31 15:25:00,67.66,67.68,67.56,67.56,20662.0,67.3001,67.32,67.2006,67.2006,20662.0
2025-01-31 15:30:00,67.57,67.64,67.54,67.61,29734.0,67.2105,67.2802,67.1807,67.2503,29734.0
2025-01-31 15:35:00,67.6,67.66,67.44,67.46,38078.0,67.2404,67.3001,67.0812,67.1011,38078.0
2025-01-31 15:40:00,67.47,67.54,67.36,67.38,35224.0,67.1111,67.1807,67.0017,67.0215,35224.0
2025-01-31 15:45:00,67.37,67.56,67.36,67.53,45473.0,67.0116,67.2006,67.0017,67.1708,45473.0
2025-01-31 15:50:00,67.53,67.61,67.32,67.33,132645.0,67.1708,67.2503,66.9619,66.9718,132645.0
2025-01-31 15:55:00,67.34,67.34,67.2,67.28,341702.0,66.9818,66.9818,66.8425,66.9221,341702.0
2025-02-03 09:30:00,65.14,65.7,64.97,65.55,301696.0,64.7935,65.3505,64.6244,65.2013,301696.0
2025-02-03 09:35:00,65.58,65.6,65.09,65.34,79132.0,65.2311,65.251,64.7437,64.9924,79132.0
2025-02-03 09:40:00,65.31,65.43,65.1,65.11,66611.0,64.9626,65.0819,64.7537,64.7636,66611.0
2025-02-03 09:45:00,65.15,65.36,65.03,65.18,107001.0,64.8034,65.0123,64.6841,64.8333,107001.0
2025-02-03 09:50:00,65.22,65.52,65.22,65.5,84304.0,64.873,65.1714,64.873,65.1516,84304.0
2025-02-03 09:55:00,65.5,65.74,65.31,65.37,53912.0,65.1516,65.3903,64.9626,65.0222,53912.0
2025-02-03 10:00:00,65.34,65.42,65.23,65.31,36229.0,64.9924,65.072,64.883,64.9626,36229.0
2025-02-03 10:05:00,65.3,65.46,65.26,65.28,21403.0,64.9526,65.1118,64.9128,64.9327,21403.0
2025-02-03 10:10:00,65.25,65.26,65.02,65.04,40042.0,64.9029,64.9128,64.6741,64.694,40042.0
2025-02-03 10:15:00,65.05,65.28,65.04,65.15,47335.0,64.7039,64.9327,64.694,64.8034,47335.0
2025-02-03 10:20:00,65.16,65.9,65.05,65.89,58210.0,64.8134,65.5494,64.7039,65.5395,58210.0
2025-02-03 10:25:00,65.92,66.15,65.73,66.15,47706.0,65.5693,65.7981,65.3803,65.7981,47706.0
2025-02-03 10:30:00,66.09,66.39,66.07,66.26,228780.0,65.7384,66.0368,65.7185,65.9075,228780.0
2025-02-03 10:35:00,66.26,66.49,66.15,66.45,30606.0,65.9075,66.1363,65.7981,66.0965,30606.0
2025-02-03 10:40:00,66.47,66.8,66.36,66.56,58277.0,66.1164,66.4446,66.007,66.2059,58277.0
2025-02-03 10:45:00,66.53,66.61,66.4,66.47,26043.0,66.1761,66.2556,66.0468,66.1164,26043.0
2025-02-03 10:50:00,66.49,66.79,66.47,66.7,38153.0,66.1363,66.4347,66.1164,66.3452,38153.0
2025-02-03 10:55:00,66.69,66.93,66.69,66.93,28855.0,66.3352,66.5739,66.3352,66.5739,28855.0
2025-02-03 11:00:00,66.93,67.04,66.55,66.57,71115.0,66.5739,66.6834,66.196,66.2159,71115.0
2025-02-03 11:05:00,66.6,66.69,66.37,66.66,27008.0,66.2457,66.3352,66.0169,66.3054,27008.0
2025-02-03 11:10:00,66.69,66.82,66.68,66.82,24332.0,66.3352,66.4645,66.3253,66.4645,24332.0
2025-02-03 11:15:00,66.84,66.95,66.72,66.88,15890.0,66.4844,66.5938,66.3651,66.5242,15890.0
2025-02-03 11:20:00,66.88,66.94,66.77,66.78,26589.0,66.5242,66.5839,66.4148,66.4247,26589.0
2025-02-03 11:25:00,66.79,66.83,66.67,66.8,17827.0,66.4347,66.4745,66.3153,66.4446,17827.0
2025-02-03 11:30:00,66.8,66.93,66.7,66.9,32354.0,66.4446,66.5739,66.3452,66.5441,32354.0
2025-02-03 11:35:00,66.95,67.05,66.9,66.98,16384.0,66.5938,66.6933,66.5441,66.6237,16384.0
2025-02-03 11:40:00,66.98,67.0,66.78,66.87,30939.0,66.6237,66.6436,66.4247,66.5143,30939.0
2025-02-03 11:45:00,66.87,66.94,66.76,66.86,89659.0,66.5143,66.5839,66.4048,66.5043,89659.0
2025-02-03 11:50:00,66.84,66.93,66.82,66.82,18984.0,66.4844,66.5739,66.4645,66.4645,18984.0
2025-02-03 11:55:00,66.8,66.81,66.54,66.59,31837.0,66.4446,66.4546,66.186,66.2358,31837.0
2025-02-03 12:00:00,66.56,66.64,66.44,66.53,45386.0,66.2059,66.2855,66.0866,66.1761,45386.0
2025-02-03 12:05:00,66.53,66.65,66.48,66.55,23879.0,66.1761,66.2954,66.1263,66.196,23879.0
2025-02-03 12:10:00,66.54,66.56,66.4,66.51,29229.0,66.186,66.2059,66.0468,66.1562,29229.0
2025-02-03 12:15:00,66.54,66.57,66.38,66.4,63970.0,66.186,66.2159,66.0269,66.0468,63970.0
2025-02-03 12:20:00,66.4,66.58,66.4,66.58,80662.0,66.0468,66.2258,66.0468,66.2258,80662.0
2025-02-03 12:25:00,66.59,66.72,66.5,66.55,49840.0,66.2358,66.3651,66.1462,66.196,49840.0
2025-02-03 12:30:00,66.45,66.53,66.36,66.38,17929.0,66.0965,66.1761,66.007,66.0269,17929.0
2025-02-03 12:35:00,66.35,66.5,66.34,66.48,47205.0,65.997,66.1462,65.9871,66.1263,47205.0
2025-02-03 12:40:00,66.51,66.54,66.43,66.49,18042.0,66.1562,66.186,66.0766,66.1363,18042.0
2025-02-03 12:45:00,66.5,66.54,66.4,66.45,10118.0,66.1462,66.186,66.0468,66.0965,10118.0
2025-02-03 12:50:00,66.46,66.59,66.45,66.55,14396.0,66.1064,66.2358,66.0965,66.196,14396.0
2025-02-03 12:55:00,66.53,66.53,66.14,66.38,57951.0,66.1761,66.1761,65.7881,66.0269,57951.0
2025-02-03 13:00:00,66.36,66.44,66.19,66.4,169840.0,66.007,66.0866,65.8379,66.0468,169840.0
2025-02-03 13:05:00,66.44,66.46,66.26,66.28,18881.0,66.0866,66.1064,65.9075,65.9274,18881.0
2025-02-03 13:10:00,66.25,66.59,66.22,66.57,31296.0,65.8976,66.2358,65.8677,66.2159,31296.0
2025-02-03 13:15:00,66.57,66.58,66.42,66.44,11463.0,66.2159,66.2258,66.0667,66.0866,11463.0
2025-02-03 13:20:00,66.45,66.5,66.36,66.39,9547.0,66.0965,66.1462,66.007,66.0368,9547.0
2025-02-03 13:25:00,66.4,66.48,66.38,66.45,12934.0,66.0468,66.1263,66.0269,66.0965,12934.0
2025-02-03 13:30:00,66.47,66.57,66.4,66.51,8523.0,66.1164,66.2159,66.0468,66.1562,8523.0
2025-02-03 13:35:00,66.51,66.53,66.42,66.45,12383.0,66.1562,66.1761,66.0667,66.0965,12383.0
2025-02-03 13:40:00,66.48,66.52,66.36,66.42,19098.0,66.1263,66.1661,66.007,66.0667,19098.0
2025-02-03 13:45:00,66.42,66.51,66.37,66.49,18675.0,66.0667,66.1562,66.0169,66.1363,18675.0
2025-02-03 13:50:00,66.5,66.6,66.5,66.57,13056.0,66.1462,66.2457,66.1462,66.2159,13056.0
2025-02-03 13:55:00,66.56,66.61,66.51,66.56,19559.0,66.2059,66.2556,66.1562,66.2059,19559.0
2025-02-03 14:00:00,66.55,66.68,66.55,66.68,14631.0,66.196,66.3253,66.196,66.3253,14631.0
2025-02-03 14:05:00,66.68,66.77,66.67,66.73,16858.0,66.3253,66.4148,66.3153,66.375,16858.0
2025-02-03 14:10:00,66.73,66.84,66.72,66.82,10099.0,66.375,66.4844,66.3651,66.4645,10099.0
2025-02-03 14:15:00,66.81,66.87,66.79,66.85,8583.0,66.4546,66.5143,66.4347,66.4944,8583.0
2025-02-03 14:20:00,66.86,66.91,66.85,66.87,14977.0,66.5043,66.554,66.4944,66.5143,14977.0
2025-02-03 14:25:00,66.89,66.93,66.78,66.82,15757.0,66.5342,66.5739,66.4247,66.4645,15757.0
2025-02-03 14:30:00,66.81,66.9,66.8,66.85,16456.0,66.4546,66.5441,66.4446,66.4944,16456.0
2025-02-03 14:35:00,66.83,66.86,66.75,66.75,11926.0,66.4745,66.5043,66.3949,66.3949,11926.0
2025-02-03 14:40:00,66.74,66.87,66.73,66.86,15505.0,66.385,66.5143,66.375,66.5043,15505.0
2025-02-03 14:45:00,66.87,66.92,66.85,66.89,15022.0,66.5143,66.564,66.4944,66.5342,15022.0
2025-02-03 14:50:00,66.89,66.95,66.85,66.92,25483.0,66.5342,66.5938,66.4944,66.564,25483.0
2025-02-03 14:55:00,66.91,66.95,66.85,66.92,22142.0,66.554,66.5938,66.4944,66.564,22142.0
2025-02-03 15:00:00,66.95,67.05,66.9,66.98,22293.0,66.5938,66.6933,66.5441,66.6237,22293.0
2025-02-03 15:05:00,66.98,66.99,66.91,66.94,26173.0,66.6237,66.6336,66.554,66.5839,26173.0
2025-02-03 15:10:00,66.94,66.96,66.83,66.83,25745.0,66.5839,66.6038,66.4745,66.4745,25745.0
2025-02-03 15:15:00,66.84,66.93,66.83,66.91,25788.0,66.4844,66.5739,66.4745,66.554,25788.0
2025-02-03 15:20:00,66.9,66.98,66.87,66.95,26494.0,66.5441,66.6237,66.5143,66.5938,26494.0
2025-02-03 15:25:00,66.95,66.95,66.68,66.7,30166.0,66.5938,66.5938,66.3253,66.3452,30166.0
2025-02-03 15:30:00,66.7,66.74,66.61,66.73,187510.0,66.3452,66.385,66.2556,66.375,187510.0
2025-02-03 15:35:00,66.72,66.8,66.69,66.73,23131.0,66.3651,66.4446,66.3352,66.375,23131.0
2025-02-03 15:40:00,66.74,66.77,66.7,66.74,42187.0,66.385,66.4148,66.3452,66.385,42187.0
2025-02-03 15:45:00,66.73,66.74,66.58,66.71,82317.0,66.375,66.385,66.2258,66.3551,82317.0
2025-02-03 15:50:00,66.72,66.89,66.69,66.73,104530.0,66.3651,66.5342,66.3352,66.375,104530.0
2025-02-03 15:55:00,66.72,66.74,66.45,66.48,290699.0,66.3651,66.385,66.0965,66.1263,290699.0
2025-02-04 09:30:00,67.3,67.73,67.01,67.61,147935.0,66.942,67.3697,66.6535,67.2503,147935.0
2025-02-04 09:35:00,67.57,67.86,67.42,67.59,55149.0,67.2105,67.499,67.0613,67.2304,55149.0
2025-02-04 09:40:00,67.62,67.62,67.13,67.25,72348.0,67.2603,67.2603,66.7729,66.8922,72348.0
2025-02-04 09:45:00,67.27,67.27,66.93,67.05,37257.0,66.9121,66.9121,66.5739,66.6933,37257.0
2025-02-04 09:50:00,67.06,67.24,67.04,67.13,42540.0,66.7033,66.8823,66.6834,66.7729,42540.0
2025-02-04 09:55:00,67.13,67.2,66.95,67.09,40575.0,66.7729,66.8425,66.5938,66.7331,40575.0
2025-02-04 10:00:00,67.08,67.09,66.85,67.0,44420.0,66.7231,66.7331,66.4944,66.6436,44420.0
2025-02-04 10:05:00,66.98,66.99,66.57,66.62,50809.0,66.6237,66.6336,66.2159,66.2656,50809.0
2025-02-04 10:10:00,66.6,66.7,66.54,66.54,41460.0,66.2457,66.3452,66.186,66.186,41460.0
2025-02-04 10:15:00,66.55,67.0,66.55,66.98,66161.0,66.196,66.6436,66.196,66.6237,66161.0
2025-02-04 10:20:00,66.98,67.05,66.9,67.05,42069.0,66.6237,66.6933,66.5441,66.6933,42069.0
2025-02-04 10:25:00,67.06,67.16,67.03,67.06,28308.0,66.7033,66.8027,66.6734,66.7033,28308.0
2025-02-04 10:30:00,67.08,67.19,67.02,67.08,46046.0,66.7231,66.8326,66.6635,66.7231,46046.0
2025-02-04 10:35:00,67.07,67.15,67.02,67.06,29181.0,66.7132,66.7928,66.6635,66.7033,29181.0
2025-02-04 10:40:00,67.07,67.15,67.03,67.04,29064.0,66.7132,66.7928,66.6734,66.6834,29064.0
2025-02-04 10:45:00,67.04,67.22,67.04,67.2,38997.0,66.6834,66.8624,66.6834,66.8425,38997.0
2025-02-04 10:50:00,67.18,67.18,66.98,67.08,33948.0,66.8226,66.8226,66.6237,66.7231,33948.0
2025-02-04 10:55:00,67.08,67.09,66.94,66.97,27979.0,66.7231,66.7331,66.5839,66.6137,27979.0
2025-02-04 11:00:00,66.98,67.16,66.98,67.12,25663.0,66.6237,66.8027,66.6237,66.7629,25663.0
2025-02-04 11:05:00,67.12,67.29,67.12,67.29,27702.0,66.7629,66.932,66.7629,66.932,27702.0
2025-02-04 11:10:00,67.29,67.42,67.23,67.42,25120.0,66.932,67.0613,66.8723,67.0613,25120.0
2025-02-04 11:15:00,67.43,67.56,67.38,67.54,50154.0,67.0713,67.2006,67.0215,67.1807,50154.0
2025-02-04 11:20:00,67.53,67.58,67.47,67.52,45964.0,67.1708,67.2205,67.1111,67.1608,45964.0
2025-02-04 11:25:00,67.52,67.6,67.48,67.6,37089.0,67.1608,67.2404,67.121,67.2404,37089.0
2025-02-04 11:30:00,67.6,67.65,67.52,67.52,35287.0,67.2404,67.2901,67.1608,67.1608,35287.0
2025-02-04 11:35:00,67.52,67.62,67.51,67.58,38565.0,67.1608,67.2603,67.1509,67.2205,38565.0
2025-02-04 11:40:00,67.61,67.68,67.56,67.67,38299.0,67.2503,67.32,67.2006,67.31,38299.0
2025-02-04 11:45:00,67.67,67.69,67.58,67.62,30136.0,67.31,67.3299,67.2205,67.2603,30136.0
2025-02-04 11:50:00,67.62,67.73,67.58,67.7,35153.0,67.2603,67.3697,67.2205,67.3398,35153.0
2025-02-04 11:55:00,67.7,67.74,67.59,67.61,49325.0,67.3398,67.3796,67.2304,67.2503,49325.0
2025-02-04 12:00:00,67.62,67.68,67.57,67.67,27289.0,67.2603,67.32,67.2105,67.31,27289.0
2025-02-04 12:05:00,67.67,67.71,67.63,67.63,34209.0,67.31,67.3498,67.2702,67.2702,34209.0
2025-02-04 12:10:00,67.65,67.7,67.62,67.69,51623.0,67.2901,67.3398,67.2603,67.3299,51623.0
2025-02-04 12:15:00,67.69,67.81,67.68,67.75,39540.0,67.3299,67.4493,67.32,67.3896,39540.0
2025-02-04 12:20:00,67.76,67.77,67.69,67.7,26360.0,67.3995,67.4095,67.3299,67.3398,26360.0
2025-02-04 12:25:00,67.7,67.73,67.58,67.6,61930.0,67.3398,67.3697,67.2205,67.2404,61930.0
2025-02-04 12:30:00,67.61,67.71,67.58,67.71,44685.0,67.2503,67.3498,67.2205,67.3498,44685.0
2025-02-04 12:35:00,67.71,67.8,67.7,67.72,39797.0,67.3498,67.4393,67.3398,67.3597,39797.0
2025-02-04 12:40:00,67.72,67.82,67.7,67.82,27735.0,67.3597,67.4592,67.3398,67.4592,27735.0
2025-02-04 12:45:00,67.82,67.82,67.74,67.76,24457.0,67.4592,67.4592,67.3796,67.3995,24457.0
2025-02-04 12:50:00,67.76,67.85,67.73,67.74,36030.0,67.3995,67.489,67.3697,67.3796,36030.0
2025-02-04 12:55:00,67.73,67.8,67.73,67.78,14422.0,67.3697,67.4393,67.3697,67.4194,14422.0
2025-02-04 13:00:00,67.77,67.9,67.76,67.9,39718.0,67.4095,67.5388,67.3995,67.5388,39718.0
2025-02-04 13:05:00,67.9,67.91,67.79,67.81,22269.0,67.5388,67.5487,67.4294,67.4493,22269.0
2025-02-04 13:10:00,67.83,67.83,67.74,67.76,35170.0,67.4692,67.4692,67.3796,67.3995,35170.0
2025-02-04 13:15:00,67.76,67.78,67.57,67.62,35064.0,67.3995,67.4194,67.2105,67.2603,35064.0
2025-02-04 13:20:00,67.63,67.68,67.59,67.67,21459.0,67.2702,67.32,67.2304,67.31,21459.0
2025-02-04 13:25:00,67.67,67.72,67.65,67.7,22662.0,67.31,67.3597,67.2901,67.3398,22662.0
2025-02-04 13:30:00,67.7,67.81,67.7,67.8,26986.0,67.3398,67.4493,67.3398,67.4393,26986.0
2025-02-04 13:35:00,67.81,67.96,67.81,67.92,42363.0,67.4493,67.5985,67.4493,67.5587,42363.0
2025-02-04 13:40:00,67.92,67.93,67.85,67.91,17762.0,67.5587,67.5686,67.489,67.5487,17762.0
2025-02-04 13:45:00,67.91,67.98,67.9,67.98,36860.0,67.5487,67.6184,67.5388,67.6184,36860.0
2025-02-04 13:50:00,67.96,68.12,67.96,68.12,70458.0,67.5985,67.7576,67.5985,67.7576,70458.0
2025-02-04 13:55:00,68.12,68.14,68.08,68.09,30264.0,67.7576,67.7775,67.7178,67.7278,30264.0
2025-02-04 14:00:00,68.08,68.17,68.05,68.17,36714.0,67.7178,67.8073,67.688,67.8073,36714.0
2025-02-04 14:05:00,68.17,68.25,68.15,68.23,39177.0,67.8073,67.8869,67.7875,67.867,39177.0
2025-02-04 14:10:00,68.23,68.26,68.21,68.25,49664.0,67.867,67.8969,67.8471,67.8869,49664.0
2025-02-04 14:15:00,68.25,68.33,68.25,68.31,93304.0,67.8869,67.9665,67.8869,67.9466,93304.0
2025-02-04 14:20:00,68.3,68.38,68.26,68.37,77335.0,67.9367,68.0162,67.8969,68.0063,77335.0
2025-02-04 14:25:00,68.36,68.38,68.34,68.36,40202.0,67.9963,68.0162,67.9764,67.9963,40202.0
2025-02-04 14:30:00,68.36,68.48,68.35,68.48,81766.0,67.9963,68.1157,67.9864,68.1157,81766.0
2025-02-04 14:35:00,68.45,68.56,68.45,68.5,70308.0,68.0859,68.1953,68.0859,68.1356,70308.0
2025-02-04 14:40:00,68.49,68.5,68.33,68.44,107864.0,68.1256,68.1356,67.9665,68.0759,107864.0
2025-02-04 14:45:00,68.45,68.58,68.44,68.57,429001.0,68.0859,68.2152,68.0759,68.2052,429001.0
2025-02-04 14:50:00,68.58,68.8,68.48,68.74,125599.0,68.2152,68.434,68.1157,68.3743,125599.0
2025-02-04 14:55:00,68.75,68.81,68.62,68.73,87200.0,68.3843,68.4439,68.255,68.3644,87200.0
2025-02-04 15:00:00,68.73,68.76,68.62,68.75,58427.0,68.3644,68.3942,68.255,68.3843,58427.0
2025-02-04 15:05:00,68.74,68.83,68.73,68.82,49770.0,68.3743,68.4638,68.3644,68.4539,49770.0
2025-02-04 15:10:00,68.82,68.88,68.78,68.84,67948.0,68.4539,68.5136,68.4141,68.4738,67948.0
2025-02-04 15:15:00,68.84,68.88,68.79,68.88,41665.0,68.4738,68.5136,68.424,68.5136,41665.0
2025-02-04 15:20:00,68.88,68.95,68.73,68.74,82776.0,68.5136,68.5832,68.3644,68.3743,82776.0
2025-02-04 15:25:00,68.73,68.78,68.61,68.77,102145.0,68.3644,68.4141,68.245,68.4042,102145.0
2025-02-04 15:30:00,68.76,68.85,68.67,68.74,230675.0,68.3942,68.4837,68.3047,68.3743,230675.0
2025-02-04 15:35:00,68.74,68.84,68.72,68.8,63890.0,68.3743,68.4738,68.3544,68.434,63890.0
2025-02-04 15:40:00,68.8,68.94,68.79,68.93,86504.0,68.434,68.5733,68.424,68.5633,86504.0
2025-02-04 15:45:00,68.93,68.98,68.82,68.93,100004.0,68.5633,68.613,68.4539,68.5633,100004.0
2025-02-04 15:50:00,68.92,68.99,68.82,68.95,190923.0,68.5534,68.623,68.4539,68.5832,190923.0
2025-02-04 15:55:00,68.95,69.12,68.88,69.06,497237.0,68.5832,68.7523,68.5136,68.6926,497237.0
2025-02-05 09:30:00,68.7,68.79,68.29,68.6,99657.0,68.3345,68.424,67.9267,68.2351,99657.0
2025-02-05 09:35:00,68.64,68.77,68.32,68.42,62912.0,68.2748,68.4042,67.9565,68.056,62912.0
2025-02-05 09:40:00,68.37,68.5,68.14,68.2,31564.0,68.0063,68.1356,67.7775,67.8372,31564.0
2025-02-05 09:45:00,68.22,68.46,68.2,68.33,25373.0,67.8571,68.0958,67.8372,67.9665,25373.0
2025-02-05 09:50:00,68.31,68.31,68.02,68.1,32438.0,67.9466,67.9466,67.6581,67.7377,32438.0
2025-02-05 09:55:00,68.12,68.27,68.05,68.21,53334.0,67.7576,67.9068,67.688,67.8471,53334.0
2025-02-05 10:00:00,68.23,68.49,68.16,68.16,74042.0,67.867,68.1256,67.7974,67.7974,74042.0
2025-02-05 10:05:00,68.14,68.35,68.09,68.34,18852.0,67.7775,67.9864,67.7278,67.9764,18852.0
2025-02-05 10:10:00,68.35,68.44,68.33,68.37,24683.0,67.9864,68.0759,67.9665,68.0063,24683.0
2025-02-05 10:15:00,68.38,68.62,68.31,68.62,140784.0,68.0162,68.255,67.9466,68.255,140784.0
2025-02-05 10:20:00,68.61,68.62,68.36,68.43,209957.0,68.245,68.255,67.9963,68.066,209957.0
2025-02-05 10:25:00,68.42,68.44,68.29,68.29,69355.0,68.056,68.0759,67.9267,67.9267,69355.0
2025-02-05 10:30:00,68.3,68.5,68.3,68.49,43882.0,67.9367,68.1356,67.9367,68.1256,43882.0
2025-02-05 10:35:00,68.49,68.49,68.33,68.35,13560.0,68.1256,68.1256,67.9665,67.9864,13560.0
2025-02-05 10:40:00,68.36,68.48,68.33,68.44,142868.0,67.9963,68.1157,67.9665,68.0759,142868.0
2025-02-05 10:45:00,68.42,68.48,68.34,68.37,13160.0,68.056,68.1157,67.9764,68.0063,13160.0
2025-02-05 10:50:00,68.39,68.48,68.35,68.47,41156.0,68.0262,68.1157,67.9864,68.1058,41156.0
2025-02-05 10:55:00,68.47,68.5,68.4,68.45,13173.0,68.1058,68.1356,68.0361,68.0859,13173.0
2025-02-05 11:00:00,68.47,68.5,68.42,68.45,13232.0,68.1058,68.1356,68.056,68.0859,13232.0
2025-02-05 11:05:00,68.45,68.59,68.37,68.59,36305.0,68.0859,68.2251,68.0063,68.2251,36305.0
2025-02-05 11:10:00,68.61,68.64,68.47,68.58,41325.0,68.245,68.2748,68.1058,68.2152,41325.0
2025-02-05 11:15:00,68.57,68.58,68.5,68.54,14209.0,68.2052,68.2152,68.1356,68.1754,14209.0
2025-02-05 11:20:00,68.55,68.61,68.55,68.57,91836.0,68.1853,68.245,68.1853,68.2052,91836.0
2025-02-05 11:25:00,68.56,68.69,68.56,68.67,14847.0,68.1953,68.3246,68.1953,68.3047,14847.0
2025-02-05 11:30:00,68.67,68.8,68.66,68.78,33201.0,68.3047,68.434,68.2947,68.4141,33201.0
2025-02-05 11:35:00,68.78,68.87,68.74,68.75,18195.0,68.4141,68.5036,68.3743,68.3843,18195.0
2025-02-05 11:40:00,68.75,68.88,68.75,68.87,10945.0,68.3843,68.5136,68.3843,68.5036,10945.0
2025-02-05 11:45:00,68.86,68.92,68.83,68.87,15184.0,68.4937,68.5534,68.4638,68.5036,15184.0
2025-02-05 11:50:00,68.88,68.97,68.88,68.97,20671.0,68.5136,68.6031,68.5136,68.6031,20671.0
2025-02-05 11:55:00,68.96,68.99,68.92,68.95,22713.0,68.5931,68.623,68.5534,68.5832,22713.0
2025-02-05 12:00:00,68.94,68.96,68.89,68.89,8241.0,68.5733,68.5931,68.5235,68.5235,8241.0
2025-02-05 12:05:00,68.86,68.87,68.77,68.78,14375.0,68.4937,68.5036,68.4042,68.4141,14375.0
2025-02-05 12:10:00,68.78,68.84,68.76,68.76,13166.0,68.4141,68.4738,68.3942,68.3942,13166.0
2025-02-05 12:15:00,68.76,68.8,68.72,68.76,19205.0,68.3942,68.434,68.3544,68.3942,19205.0
2025-02-05 12:20:00,68.77,68.82,68.73,68.8,10998.0,68.4042,68.4539,68.3644,68.434,10998.0
2025-02-05 12:25:00,68.79,68.8,68.74,68.75,17746.0,68.424,68.434,68.3743,68.3843,17746.0
2025-02-05 12:30:00,68.75,68.83,68.74,68.79,21684.0,68.3843,68.4638,68.3743,68.424,21684.0
2025-02-05 12:35:00,68.8,68.87,68.75,68.86,27844.0,68.434,68.5036,68.3843,68.4937,27844.0
2025-02-05 12:40:00,68.88,69.11,68.86,69.11,68084.0,68.5136,68.7423,68.4937,68.7423,68084.0
2025-02-05 12:45:00,69.1,69.22,69.1,69.19,104285.0,68.7324,68.8518,68.7324,68.8219,104285.0
2025-02-05 12:50:00,69.18,69.19,69.12,69.17,11141.0,68.812,68.8219,68.7523,68.802,11141.0
2025-02-05 12:55:00,69.17,69.21,69.1,69.11,77399.0,68.802,68.8418,68.7324,68.7423,77399.0
2025-02-05 13:00:00,69.12,69.15,69.12,69.14,7690.0,68.7523,68.7821,68.7523,68.7722,7690.0
2025-02-05 13:05:00,69.15,69.15,69.06,69.07,27725.0,68.7821,68.7821,68.6926,68.7026,27725.0
2025-02-05 13:10:00,69.07,69.07,69.02,69.07,15804.0,68.7026,68.7026,68.6528,68.7026,15804.0
2025-02-05 13:15:00,69.05,69.18,69.05,69.13,25141.0,68.6827,68.812,68.6827,68.7622,25141.0
2025-02-05 13:20:00,69.15,69.15,69.0,69.01,11050.0,68.7821,68.7821,68.6329,68.6429,11050.0
2025-02-05 13:25:00,69.02,69.11,69.01,69.09,14036.0,68.6528,68.7423,68.6429,68.7225,14036.0
2025-02-05 13:30:00,69.07,69.12,69.07,69.12,11139.0,68.7026,68.7523,68.7026,68.7523,11139.0
2025-02-05 13:35:00,69.11,69.24,69.11,69.22,33169.0,68.7423,68.8717,68.7423,68.8518,33169.0
2025-02-05 13:40:00,69.22,69.35,69.18,69.35,153884.0,68.8518,68.9811,68.812,68.9811,153884.0
2025-02-05 13:45:00,69.34,69.38,69.29,69.31,45723.0,68.9711,69.0109,68.9214,68.9413,45723.0
2025-02-05 13:50:00,69.31,69.38,69.27,69.37,39654.0,68.9413,69.0109,68.9015,69.001,39654.0
2025-02-05 13:55:00,69.36,69.39,69.34,69.39,33310.0,68.991,69.0209,68.9711,69.0209,33310.0
2025-02-05 14:00:00,69.39,69.45,69.39,69.4,56031.0,69.0209,69.0805,69.0209,69.0308,56031.0
2025-02-05 14:05:00,69.42,69.42,69.28,69.28,24595.0,69.0507,69.0507,68.9114,68.9114,24595.0
2025-02-05 14:10:00,69.28,69.4,69.27,69.39,20912.0,68.9114,69.0308,68.9015,69.0209,20912.0
2025-02-05 14:15:00,69.39,69.41,69.31,69.31,15013.0,69.0209,69.0408,68.9413,68.9413,15013.0
2025-02-05 14:20:00,69.32,69.35,69.23,69.24,13352.0,68.9512,68.9811,68.8617,68.8717,13352.0
2025-02-05 14:25:00,69.23,69.25,69.17,69.17,21178.0,68.8617,68.8816,68.802,68.802,21178.0
2025-02-05 14:30:00,69.16,69.17,69.12,69.15,20980.0,68.7921,68.802,68.7523,68.7821,20980.0
2025-02-05 14:35:00,69.15,69.18,69.14,69.17,22158.0,68.7821,68.812,68.7722,68.802,22158.0
2025-02-05 14:40:00,69.16,69.2,69.15,69.18,19839.0,68.7921,68.8319,68.7821,68.812,19839.0
2025-02-05 14:45:00,69.19,69.19,69.0,69.04,66299.0,68.8219,68.8219,68.6329,68.6727,66299.0
2025-02-05 14:50:00,69.05,69.11,68.96,68.98,24304.0,68.6827,68.7423,68.5931,68.613,24304.0
2025-02-05 14:55:00,68.98,69.01,68.92,68.92,17992.0,68.613,68.6429,68.5534,68.5534,17992.0
2025-02-05 15:00:00,68.94,69.04,68.94,68.99,39683.0,68.5733,68.6727,68.5733,68.623,39683.0
2025-02-05 15:05:00,69.0,69.09,68.95,69.09,38623.0,68.6329,68.7225,68.5832,68.7225,38623.0
2025-02-05 15:10:00,69.08,69.16,69.07,69.15,27267.0,68.7125,68.7921,68.7026,68.7821,27267.0
2025-02-05 15:15:00,69.14,69.14,69.1,69.11,16016.0,68.7722,68.7722,68.7324,68.7423,16016.0
2025-02-05 15:20:00,69.1,69.18,69.1,69.14,53283.0,68.7324,68.812,68.7324,68.7722,53283.0
2025-02-05 15:25:00,69.14,69.17,69.04,69.11,71556.0,68.7722,68.802,68.6727,68.7423,71556.0
2025-02-05 15:30:00,69.11,69.2,69.1,69.16,139600.0,68.7423,68.8319,68.7324,68.7921,139600.0
2025-02-05 15:35:00,69.16,69.18,69.13,69.14,38830.0,68.7921,68.812,68.7622,68.7722,38830.0
2025-02-05 15:40:00,69.13,69.14,68.92,68.94,52770.0,68.7622,68.7722,68.5534,68.5733,52770.0
2025-02-05 15:45:00,68.95,68.96,68.89,68.91,48311.0,68.5832,68.5931,68.5235,68.5434,48311.0
2025-02-05 15:50:00,68.9,69.01,68.89,68.98,112326.0,68.5335,68.6429,68.5235,68.613,112326.0
2025-02-05 15:55:00,68.99,69.12,68.92,69.06,249148.0,68.623,68.7523,68.5534,68.6926,249148.0
2025-02-06 09:30:00,69.15,69.23,68.92,69.07,90607.0,68.7821,68.8617,68.5534,68.7026,90607.0
2025-02-06 09:35:00,69.02,69.08,68.73,68.97,72437.0,68.6528,68.7125,68.3644,68.6031,72437.0
2025-02-06 09:40:00,68.97,69.07,68.82,68.84,137209.0,68.6031,68.7026,68.4539,68.4738,137209.0
2025-02-06 09:45:00,68.86,69.36,68.85,69.23,48606.0,68.4937,68.991,68.4837,68.8617,48606.0
2025-02-06 09:50:00,69.23,69.26,68.75,68.9,49118.0,68.8617,68.8915,68.3843,68.5335,49118.0
2025-02-06 09:55:00,68.9,68.95,68.72,68.81,46747.0,68.5335,68.5832,68.3544,68.4439,46747.0
2025-02-06 10:00:00,68.78,68.8,68.62,68.7,45877.0,68.4141,68.434,68.255,68.3345,45877.0
2025-02-06 10:05:00,68.7,68.71,68.53,68.61,34679.0,68.3345,68.3445,68.1654,68.245,34679.0
2025-02-06 10:10:00,68.6,68.77,68.53,68.76,44133.0,68.2351,68.4042,68.1654,68.3942,44133.0
2025-02-06 10:15:00,68.76,68.88,68.68,68.7,38921.0,68.3942,68.5136,68.3146,68.3345,38921.0
2025-02-06 10:20:00,68.71,68.71,68.26,68.35,56691.0,68.3445,68.3445,67.8969,67.9864,56691.0
2025-02-06 10:25:00,68.34,68.44,68.23,68.25,37369.0,67.9764,68.0759,67.867,67.8869,37369.0
2025-02-06 10:30:00,68.25,68.3,68.11,68.17,76618.0,67.8869,67.9367,67.7477,67.8073,76618.0
2025-02-06 10:35:00,68.17,68.27,68.08,68.11,44679.0,67.8073,67.9068,67.7178,67.7477,44679.0
2025-02-06 10:40:00,68.12,68.16,68.0,68.12,45338.0,67.7576,67.7974,67.6383,67.7576,45338.0
2025-02-06 10:45:00,68.12,68.24,68.11,68.19,49235.0,67.7576,67.877,67.7477,67.8272,49235.0
2025-02-06 10:50:00,68.19,68.27,68.14,68.19,37337.0,67.8272,67.9068,67.7775,67.8272,37337.0
2025-02-06 10:55:00,68.17,68.28,68.17,68.2,24110.0,67.8073,67.9168,67.8073,67.8372,24110.0
2025-02-06 11:00:00,68.2,68.22,67.99,67.99,51443.0,67.8372,67.8571,67.6283,67.6283,51443.0
2025-02-06 11:05:00,68.0,68.02,67.82,67.85,35908.0,67.6383,67.6581,67.4592,67.489,35908.0
2025-02-06 11:10:00,67.83,68.0,67.8,67.93,29753.0,67.4692,67.6383,67.4393,67.5686,29753.0
2025-02-06 11:15:00,67.93,67.96,67.84,67.85,133590.0,67.5686,67.5985,67.4791,67.489,133590.0
2025-02-06 11:20:00,67.85,67.89,67.8,67.88,58121.0,67.489,67.5288,67.4393,67.5189,58121.0
2025-02-06 11:25:00,67.88,67.97,67.87,67.94,104222.0,67.5189,67.6084,67.5089,67.5786,104222.0
2025-02-06 11:30:00,67.94,67.95,67.88,67.91,33640.0,67.5786,67.5885,67.5189,67.5487,33640.0
2025-02-06 11:35:00,67.91,67.93,67.77,67.83,27771.0,67.5487,67.5686,67.4095,67.4692,27771.0
2025-02-06 11:40:00,67.82,67.9,67.8,67.9,39819.0,67.4592,67.5388,67.4393,67.5388,39819.0
2025-02-06 11:45:00,67.9,67.95,67.84,67.92,31961.0,67.5388,67.5885,67.4791,67.5587,31961.0
2025-02-06 11:50:00,67.92,67.98,67.87,67.97,71171.0,67.5587,67.6184,67.5089,67.6084,71171.0
2025-02-06 11:55:00,67.97,67.99,67.92,67.99,148105.0,67.6084,67.6283,67.5587,67.6283,148105.0
2025-02-06 12:00:00,67.99,68.03,67.93,68.03,113887.0,67.6283,67.6681,67.5686,67.6681,113887.0
2025-02-06 12:05:00,68.03,68.03,67.89,67.91,70384.0,67.6681,67.6681,67.5288,67.5487,70384.0
2025-02-06 12:10:00,67.88,67.94,67.88,67.89,13317.0,67.5189,67.5786,67.5189,67.5288,13317.0
2025-02-06 12:15:00,67.92,68.0,67.9,67.94,28853.0,67.5587,67.6383,67.5388,67.5786,28853.0
2025-02-06 12:20:00,67.95,68.0,67.9,67.9,122434.0,67.5885,67.6383,67.5388,67.5388,122434.0
2025-02-06 12:25:00,67.9,67.94,67.85,67.94,20594.0,67.5388,67.5786,67.489,67.5786,20594.0
2025-02-06 12:30:00,67.93,67.95,67.88,67.92,19273.0,67.5686,67.5885,67.5189,67.5587,19273.0
2025-02-06 12:35:00,67.92,67.98,67.89,67.96,69519.0,67.5587,67.6184,67.5288,67.5985,69519.0
2025-02-06 12:40:00,67.97,67.98,67.95,67.96,23483.0,67.6084,67.6184,67.5885,67.5985,23483.0
2025-02-06 12:45:00,67.97,67.98,67.89,67.89,37554.0,67.6084,67.6184,67.5288,67.5288,37554.0
2025-02-06 12:50:00,67.9,67.97,67.89,67.9,12451.0,67.5388,67.6084,67.5288,67.5388,12451.0
2025-02-06 12:55:00,67.91,67.93,67.85,67.86,20540.0,67.5487,67.5686,67.489,67.499,20540.0
2025-02-06 13:00:00,67.87,67.88,67.77,67.79,17427.0,67.5089,67.5189,67.4095,67.4294,17427.0
2025-02-06 13:05:00,67.79,67.8,67.66,67.66,25821.0,67.4294,67.4393,67.3001,67.3001,25821.0
2025-02-06 13:10:00,67.67,67.7,67.62,67.63,17831.0,67.31,67.3398,67.2603,67.2702,17831.0
2025-02-06 13:15:00,67.64,67.67,67.59,67.64,27242.0,67.2802,67.31,67.2304,67.2802,27242.0
2025-02-06 13:20:00,67.64,67.72,67.58,67.64,20232.0,67.2802,67.3597,67.2205,67.2802,20232.0
2025-02-06 13:25:00,67.63,67.66,67.54,67.57,31922.0,67.2702,67.3001,67.1807,67.2105,31922.0
2025-02-06 13:30:00,67.58,67.64,67.54,67.55,25470.0,67.2205,67.2802,67.1807,67.1906,25470.0
2025-02-06 13:35:00,67.55,67.64,67.51,67.55,40396.0,67.1906,67.2802,67.1509,67.1906,40396.0
2025-02-06 13:40:00,67.55,67.69,67.48,67.62,35913.0,67.1906,67.3299,67.121,67.2603,35913.0
2025-02-06 13:45:00,67.61,67.61,67.51,67.57,18143.0,67.2503,67.2503,67.1509,67.2105,18143.0
2025-02-06 13:50:00,67.56,67.65,67.52,67.6,19242.0,67.2006,67.2901,67.1608,67.2404,19242.0
2025-02-06 13:55:00,67.61,67.64,67.57,67.63,15542.0,67.2503,67.2802,67.2105,67.2702,15542.0
2025-02-06 14:00:00,67.64,67.71,67.61,67.69,20629.0,67.2802,67.3498,67.2503,67.3299,20629.0
2025-02-06 14:05:00,67.69,67.75,67.67,67.75,30879.0,67.3299,67.3896,67.31,67.3896,30879.0
2025-02-06 14:10:00,67.74,67.91,67.74,67.91,23524.0,67.3796,67.5487,67.3796,67.5487,23524.0
2025-02-06 14:15:00,67.9,67.93,67.75,67.76,53571.0,67.5388,67.5686,67.3896,67.3995,53571.0
2025-02-06 14:20:00,67.76,67.87,67.75,67.83,19969.0,67.3995,67.5089,67.3896,67.4692,19969.0
2025-02-06 14:25:00,67.82,67.82,67.7,67.7,21115.0,67.4592,67.4592,67.3398,67.3398,21115.0
2025-02-06 14:30:00,67.72,67.73,67.47,67.5,34136.0,67.3597,67.3697,67.1111,67.1409,34136.0
2025-02-06 14:35:00,67.52,67.68,67.49,67.67,21990.0,67.1608,67.32,67.131,67.31,21990.0
2025-02-06 14:40:00,67.67,67.67,67.57,67.61,23425.0,67.31,67.31,67.2105,67.2503,23425.0
2025-02-06 14:45:00,67.61,67.7,67.59,67.64,22237.0,67.2503,67.3398,67.2304,67.2802,22237.0
2025-02-06 14:50:00,67.64,67.66,67.56,67.56,21587.0,67.2802,67.3001,67.2006,67.2006,21587.0
2025-02-06 14:55:00,67.57,67.58,67.48,67.56,31036.0,67.2105,67.2205,67.121,67.2006,31036.0
2025-02-06 15:00:00,67.56,67.6,67.45,67.49,92702.0,67.2006,67.2404,67.0912,67.131,92702.0
2025-02-06 15:05:00,67.5,67.5,67.43,67.46,52843.0,67.1409,67.1409,67.0713,67.1011,52843.0
2025-02-06 15:10:00,67.47,67.49,67.4,67.43,19579.0,67.1111,67.131,67.0414,67.0713,19579.0
2025-02-06 15:15:00,67.44,67.46,67.26,67.31,56699.0,67.0812,67.1011,66.9022,66.9519,56699.0
2025-02-06 15:20:00,67.3,67.38,67.27,67.35,36339.0,66.942,67.0215,66.9121,66.9917,36339.0
2025-02-06 15:25:00,67.35,67.4,67.28,67.3,83236.0,66.9917,67.0414,66.9221,66.942,83236.0
2025-02-06 15:30:00,67.31,67.47,67.31,67.41,40364.0,66.9519,67.1111,66.9519,67.0514,40364.0
2025-02-06 15:35:00,67.41,67.61,67.4,67.59,44409.0,67.0514,67.2503,67.0414,67.2304,44409.0
2025-02-06 15:40:00,67.59,67.62,67.46,67.52,44451.0,67.2304,67.2603,67.1011,67.1608,44451.0
2025-02-06 15:45:00,67.52,67.6,67.49,67.59,52513.0,67.1608,67.2404,67.131,67.2304,52513.0
2025-02-06 15:50:00,67.6,67.75,67.6,67.7,96835.0,67.2404,67.3896,67.2404,67.3398,96835.0
2025-02-06 15:55:00,67.71,67.93,67.68,67.91,395077.0,67.3498,67.5686,67.32,67.5487,395077.0
2025-02-07 09:30:00,68.19,68.31,67.89,68.06,99207.0,67.8272,67.9466,67.5288,67.6979,99207.0
2025-02-07 09:35:00,68.06,68.21,67.93,68.17,87884.0,67.6979,67.8471,67.5686,67.8073,87884.0
2025-02-07 09:40:00,68.18,68.21,67.8,67.96,31051.0,67.8173,67.8471,67.4393,67.5985,31051.0
2025-02-07 09:45:00,67.98,68.09,67.9,67.95,20381.0,67.6184,67.7278,67.5388,67.5885,20381.0
2025-02-07 09:50:00,67.97,68.07,67.96,67.96,45695.0,67.6084,67.7079,67.5985,67.5985,45695.0
2025-02-07 09:55:00,67.95,68.06,67.9,68.04,24886.0,67.5885,67.6979,67.5388,67.678,24886.0
2025-02-07 10:00:00,68.02,68.02,67.58,67.8,41705.0,67.6581,67.6581,67.2205,67.4393,41705.0
2025-02-07 10:05:00,67.81,68.08,67.75,68.02,43622.0,67.4493,67.7178,67.3896,67.6581,43622.0
2025-02-07 10:10:00,68.03,68.05,67.91,67.94,25998.0,67.6681,67.688,67.5487,67.5786,25998.0
2025-02-07 10:15:00,67.94,68.08,67.89,68.0,70803.0,67.5786,67.7178,67.5288,67.6383,70803.0
2025-02-07 10:20:00,68.0,68.09,67.91,68.05,48534.0,67.6383,67.7278,67.5487,67.688,48534.0
2025-02-07 10:25:00,68.05,68.14,68.03,68.08,100808.0,67.688,67.7775,67.6681,67.7178,100808.0
2025-02-07 10:30:00,68.06,68.37,68.05,68.37,44154.0,67.6979,68.0063,67.688,68.0063,44154.0
2025-02-07 10:35:00,68.36,68.38,68.19,68.21,35567.0,67.9963,68.0162,67.8272,67.8471,35567.0
2025-02-07 10:40:00,68.22,68.35,68.13,68.16,22721.0,67.8571,67.9864,67.7676,67.7974,22721.0
2025-02-07 10:45:00,68.16,68.17,68.05,68.09,17924.0,67.7974,67.8073,67.688,67.7278,17924.0
2025-02-07 10:50:00,68.12,68.13,67.47,67.58,63911.0,67.7576,67.7676,67.1111,67.2205,63911.0
2025-02-07 10:55:00,67.62,68.04,67.58,68.03,48090.0,67.2603,67.678,67.2205,67.6681,48090.0
2025-02-07 11:00:00,68.03,68.06,67.9,68.05,32782.0,67.6681,67.6979,67.5388,67.688,32782.0
2025-02-07 11:05:00,68.07,68.29,68.02,68.23,50981.0,67.7079,67.9267,67.6581,67.867,50981.0
2025-02-07 11:10:00,68.22,68.25,68.12,68.19,22919.0,67.8571,67.8869,67.7576,67.8272,22919.0
2025-02-07 11:15:00,68.2,68.65,68.17,68.59,161344.0,67.8372,68.2848,67.8073,68.2251,161344.0
2025-02-07 11:20:00,68.6,68.65,68.22,68.37,46089.0,68.2351,68.2848,67.8571,68.0063,46089.0
2025-02-07 11:25:00,68.34,68.37,68.21,68.28,21585.0,67.9764,68.0063,67.8471,67.9168,21585.0
2025-02-07 11:30:00,68.28,68.49,68.28,68.45,34939.0,67.9168,68.1256,67.9168,68.0859,34939.0
2025-02-07 11:35:00,68.43,68.45,68.35,68.37,29563.0,68.066,68.0859,67.9864,68.0063,29563.0
2025-02-07 11:40:00,68.34,68.45,68.16,68.16,45833.0,67.9764,68.0859,67.7974,67.7974,45833.0
2025-02-07 11:45:00,68.16,68.16,68.01,68.1,49005.0,67.7974,67.7974,67.6482,67.7377,49005.0
2025-02-07 11:50:00,68.1,68.28,68.09,68.19,34307.0,67.7377,67.9168,67.7278,67.8272,34307.0
2025-02-07 11:55:00,68.19,68.32,68.18,68.18,39423.0,67.8272,67.9565,67.8173,67.8173,39423.0
2025-02-07 12:00:00,68.14,68.15,68.04,68.11,16606.0,67.7775,67.7875,67.678,67.7477,16606.0
2025-02-07 12:05:00,68.1,68.29,68.02,68.27,24853.0,67.7377,67.9267,67.6581,67.9068,24853.0
2025-02-07 12:10:00,68.27,68.27,68.13,68.17,18026.0,67.9068,67.9068,67.7676,67.8073,18026.0
2025-02-07 12:15:00,68.16,68.16,67.96,68.13,43789.0,67.7974,67.7974,67.5985,67.7676,43789.0
2025-02-07 12:20:00,68.14,68.22,68.02,68.09,82639.0,67.7775,67.8571,67.6581,67.7278,82639.0
2025-02-07 12:25:00,68.11,68.31,68.03,68.27,36879.0,67.7477,67.9466,67.6681,67.9068,36879.0
2025-02-07 12:30:00,68.24,68.42,68.24,68.42,19300.0,67.877,68.056,67.877,68.056,19300.0
2025-02-07 12:35:00,68.4,68.5,68.4,68.43,24264.0,68.0361,68.1356,68.0361,68.066,24264.0
2025-02-07 12:40:00,68.44,68.5,68.43,68.47,18369.0,68.0759,68.1356,68.066,68.1058,18369.0
2025-02-07 12:45:00,68.48,68.51,68.44,68.47,19566.0,68.1157,68.1455,68.0759,68.1058,19566.0
2025-02-07 12:50:00,68.48,68.49,68.35,68.48,15718.0,68.1157,68.1256,67.9864,68.1157,15718.0
2025-02-07 12:55:00,68.48,68.48,68.31,68.4,17137.0,68.1157,68.1157,67.9466,68.0361,17137.0
2025-02-07 13:00:00,68.4,68.48,68.36,68.4,23583.0,68.0361,68.1157,67.9963,68.0361,23583.0
2025-02-07 13:05:00,68.4,68.52,68.4,68.46,10111.0,68.0361,68.1555,68.0361,68.0958,10111.0
2025-02-07 13:10:00,68.47,68.61,68.45,68.6,47640.0,68.1058,68.245,68.0859,68.2351,47640.0
2025-02-07 13:15:00,68.61,68.64,68.58,68.63,93023.0,68.245,68.2748,68.2152,68.2649,93023.0
2025-02-07 13:20:00,68.63,68.63,68.5,68.56,30839.0,68.2649,68.2649,68.1356,68.1953,30839.0
2025-02-07 13:25:00,68.56,68.6,68.53,68.58,15325.0,68.1953,68.2351,68.1654,68.2152,15325.0
2025-02-07 13:30:00,68.57,68.69,68.54,68.64,21824.0,68.2052,68.3246,68.1754,68.2748,21824.0
2025-02-07 13:35:00,68.63,68.75,68.61,68.72,27766.0,68.2649,68.3843,68.245,68.3544,27766.0
2025-02-07 13:40:00,68.73,68.73,68.52,68.54,24376.0,68.3644,68.3644,68.1555,68.1754,24376.0
2025-02-07 13:45:00,68.55,68.59,68.5,68.59,48018.0,68.1853,68.2251,68.1356,68.2251,48018.0
2025-02-07 13:50:00,68.59,68.6,68.49,68.51,26343.0,68.2251,68.2351,68.1256,68.1455,26343.0
2025-02-07 13:55:00,68.52,68.52,68.47,68.48,31333.0,68.1555,68.1555,68.1058,68.1157,31333.0
2025-02-07 14:00:00,68.47,68.53,68.43,68.48,19931.0,68.1058,68.1654,68.066,68.1157,19931.0
2025-02-07 14:05:00,68.49,68.49,68.4,68.45,21813.0,68.1256,68.1256,68.0361,68.0859,21813.0
2025-02-07 14:10:00,68.46,68.46,68.35,68.41,44943.0,68.0958,68.0958,67.9864,68.0461,44943.0
2025-02-07 14:15:00,68.42,68.5,68.42,68.46,19314.0,68.056,68.1356,68.056,68.0958,19314.0
2025-02-07 14:20:00,68.47,68.5,68.41,68.48,16858.0,68.1058,68.1356,68.0461,68.1157,16858.0
2025-02-07 14:25:00,68.48,68.5,68.43,68.43,23696.0,68.1157,68.1356,68.066,68.066,23696.0
2025-02-07 14:30:00,68.43,68.45,68.31,68.31,82322.0,68.066,68.0859,67.9466,67.9466,82322.0
2025-02-07 14:35:00,68.33,68.33,68.16,68.31,20471.0,67.9665,67.9665,67.7974,67.9466,20471.0
2025-02-07 14:40:00,68.3,68.38,68.26,68.36,19804.0,67.9367,68.0162,67.8969,67.9963,19804.0
2025-02-07 14:45:00,68.36,68.36,68.27,68.34,17069.0,67.9963,67.9963,67.9068,67.9764,17069.0
2025-02-07 14:50:00,68.34,68.38,68.29,68.34,42390.0,67.9764,68.0162,67.9267,67.9764,42390.0
2025-02-07 14:55:00,68.35,68.39,68.26,68.26,29787.0,67.9864,68.0262,67.8969,67.8969,29787.0
2025-02-07 15:00:00,68.27,68.29,68.23,68.24,20083.0,67.9068,67.9267,67.867,67.877,20083.0
2025-02-07 15:05:00,68.23,68.32,68.23,68.25,41225.0,67.867,67.9565,67.867,67.8869,41225.0
2025-02-07 15:10:00,68.25,68.28,68.16,68.2,34308.0,67.8869,67.9168,67.7974,67.8372,34308.0
2025-02-07 15:15:00,68.2,68.21,68.02,68.11,41096.0,67.8372,67.8471,67.6581,67.7477,41096.0
2025-02-07 15:20:00,68.11,68.27,68.11,68.22,53042.0,67.7477,67.9068,67.7477,67.8571,53042.0
2025-02-07 15:25:00,68.22,68.28,68.17,68.22,27142.0,67.8571,67.9168,67.8073,67.8571,27142.0
2025-02-07 15:30:00,68.23,68.38,68.23,68.38,32887.0,67.867,68.0162,67.867,68.0162,32887.0
2025-02-07 15:35:00,68.38,68.46,68.27,68.31,44577.0,68.0162,68.0958,67.9068,67.9466,44577.0
2025-02-07 15:40:00,68.3,68.32,68.1,68.11,109272.0,67.9367,67.9565,67.7377,67.7477,109272.0
2025-02-07 15:45:00,68.12,68.17,68.07,68.16,61118.0,67.7576,67.8073,67.7079,67.7974,61118.0
2025-02-07 15:50:00,68.18,68.25,68.12,68.15,196226.0,67.8173,67.8869,67.7576,67.7875,196226.0
2025-02-07 15:55:00,68.16,68.19,68.08,68.12,284300.0,67.7974,67.8272,67.7178,67.7576,284300.0
2025-02-10 09:30:00,67.85,67.91,66.97,67.05,119964.0,67.489,67.5487,66.6137,66.6933,119964.0
2025-02-10 09:35:00,67.06,67.12,66.31,66.55,97109.0,66.7033,66.7629,65.9572,66.196,97109.0
2025-02-10 09:40:00,66.53,66.6,66.0,66.01,116823.0,66.1761,66.2457,65.6489,65.6588,116823.0
2025-02-10 09:45:00,66.06,66.35,65.94,66.16,110933.0,65.7086,65.997,65.5892,65.808,110933.0
2025-02-10 09:50:00,66.17,66.3,65.95,66.16,86360.0,65.818,65.9473,65.5992,65.808,86360.0
2025-02-10 09:55:00,66.19,66.24,65.97,66.06,30238.0,65.8379,65.8876,65.6191,65.7086,30238.0
2025-02-10 10:00:00,66.07,66.17,65.84,66.11,138918.0,65.7185,65.818,65.4897,65.7583,138918.0
2025-02-10 10:05:00,66.12,66.23,66.06,66.15,88333.0,65.7683,65.8777,65.7086,65.7981,88333.0
2025-02-10 10:10:00,66.15,66.33,66.07,66.15,46101.0,65.7981,65.9771,65.7185,65.7981,46101.0
2025-02-10 10:15:00,66.13,66.49,66.09,66.38,63130.0,65.7782,66.1363,65.7384,66.0269,63130.0
2025-02-10 10:20:00,66.36,66.49,66.23,66.48,88442.0,66.007,66.1363,65.8777,66.1263,88442.0
2025-02-10 10:25:00,66.49,66.81,66.49,66.75,72940.0,66.1363,66.4546,66.1363,66.3949,72940.0
2025-02-10 10:30:00,66.75,66.91,66.75,66.83,75594.0,66.3949,66.554,66.3949,66.4745,75594.0
2025-02-10 10:35:00,66.81,66.92,66.75,66.81,61668.0,66.4546,66.564,66.3949,66.4546,61668.0
2025-02-10 10:40:00,66.81,66.88,66.56,66.67,77496.0,66.4546,66.5242,66.2059,66.3153,77496.0
2025-02-10 10:45:00,66.67,66.75,66.53,66.57,58418.0,66.3153,66.3949,66.1761,66.2159,58418.0
2025-02-10 10:50:00,66.58,66.62,66.45,66.54,47587.0,66.2258,66.2656,66.0965,66.186,47587.0
2025-02-10 10:55:00,66.54,66.69,66.5,66.57,40362.0,66.186,66.3352,66.1462,66.2159,40362.0
2025-02-10 11:00:00,66.56,66.58,66.35,66.44,42593.0,66.2059,66.2258,65.997,66.0866,42593.0
2025-02-10 11:05:00,66.44,66.61,66.43,66.58,23712.0,66.0866,66.2556,66.0766,66.2258,23712.0
2025-02-10 11:10:00,66.58,66.69,66.53,66.65,22926.0,66.2258,66.3352,66.1761,66.2954,22926.0
2025-02-10 11:15:00,66.63,66.72,66.59,66.7,27454.0,66.2755,66.3651,66.2358,66.3452,27454.0
2025-02-10 11:20:00,66.7,66.77,66.62,66.75,41941.0,66.3452,66.4148,66.2656,66.3949,41941.0
2025-02-10 11:25:00,66.75,66.87,66.7,66.79,42012.0,66.3949,66.5143,66.3452,66.4347,42012.0
2025-02-10 11:30:00,66.8,66.82,66.47,66.51,61457.0,66.4446,66.4645,66.1164,66.1562,61457.0
2025-02-10 11:35:00,66.5,66.56,66.42,66.44,35965.0,66.1462,66.2059,66.0667,66.0866,35965.0
2025-02-10 11:40:00,66.45,66.72,66.44,66.72,31285.0,66.0965,66.3651,66.0866,66.3651,31285.0
2025-02-10 11:45:00,66.72,66.81,66.68,66.79,34121.0,66.3651,66.4546,66.3253,66.4347,34121.0
2025-02-10 11:50:00,66.77,66.8,66.64,66.65,15102.0,66.4148,66.4446,66.2855,66.2954,15102.0
2025-02-10 11:55:00,66.65,66.66,66.53,66.54,23643.0,66.2954,66.3054,66.1761,66.186,23643.0
2025-02-10 12:00:00,66.55,66.55,66.4,66.42,17966.0,66.196,66.196,66.0468,66.0667,17966.0
2025-02-10 12:05:00,66.42,66.48,66.37,66.45,25861.0,66.0667,66.1263,66.0169,66.0965,25861.0
2025-02-10 12:10:00,66.45,66.46,66.29,66.41,28012.0,66.0965,66.1064,65.9373,66.0567,28012.0
2025-02-10 12:15:00,66.41,66.56,66.4,66.52,20867.0,66.0567,66.2059,66.0468,66.1661,20867.0
2025-02-10 12:20:00,66.53,66.61,66.49,66.57,24551.0,66.1761,66.2556,66.1363,66.2159,24551.0
2025-02-10 12:25:00,66.56,66.58,66.48,66.49,20164.0,66.2059,66.2258,66.1263,66.1363,20164.0
2025-02-10 12:30:00,66.47,66.56,66.45,66.54,21050.0,66.1164,66.2059,66.0965,66.186,21050.0
2025-02-10 12:35:00,66.54,66.63,66.49,66.61,29269.0,66.186,66.2755,66.1363,66.2556,29269.0
2025-02-10 12:40:00,66.61,66.62,66.53,66.57,100429.0,66.2556,66.2656,66.1761,66.2159,100429.0
2025-02-10 12:45:00,66.56,66.7,66.55,66.69,43096.0,66.2059,66.3452,66.196,66.3352,43096.0
2025-02-10 12:50:00,66.7,66.95,66.65,66.92,46826.0,66.3452,66.5938,66.2954,66.564,46826.0
2025-02-10 12:55:00,66.94,66.97,66.9,66.93,38873.0,66.5839,66.6137,66.5441,66.5739,38873.0
2025-02-10 13:00:00,66.92,67.11,66.9,67.1,39182.0,66.564,66.753,66.5441,66.743,39182.0
2025-02-10 13:05:00,67.1,67.19,67.07,67.17,23861.0,66.743,66.8326,66.7132,66.8127,23861.0
2025-02-10 13:10:00,67.15,67.25,67.08,67.2,37001.0,66.7928,66.8922,66.7231,66.8425,37001.0
2025-02-10 13:15:00,67.2,67.2,67.09,67.12,23782.0,66.8425,66.8425,66.7331,66.7629,23782.0
2025-02-10 13:20:00,67.12,67.18,67.1,67.15,24960.0,66.7629,66.8226,66.743,66.7928,24960.0
2025-02-10 13:25:00,67.14,67.18,67.12,67.17,24578.0,66.7828,66.8226,66.7629,66.8127,24578.0
2025-02-10 13:30:00,67.17,67.18,67.09,67.11,30378.0,66.8127,66.8226,66.7331,66.753,30378.0
2025-02-10 13:35:00,67.11,67.2,67.09,67.2,48418.0,66.753,66.8425,66.7331,66.8425,48418.0
2025-02-10 13:40:00,67.19,67.29,67.15,67.23,65583.0,66.8326,66.932,66.7928,66.8723,65583.0
2025-02-10 13:45:00,67.24,67.27,67.04,67.05,33396.0,66.8823,66.9121,66.6834,66.6933,33396.0
2025-02-10 13:50:00,67.04,67.12,67.03,67.08,18586.0,66.6834,66.7629,66.6734,66.7231,18586.0
2025-02-10 13:55:00,67.09,67.15,67.05,67.06,12990.0,66.7331,66.7928,66.6933,66.7033,12990.0
2025-02-10 14:00:00,67.06,67.06,66.92,66.99,36840.0,66.7033,66.7033,66.564,66.6336,36840.0
2025-02-10 14:05:00,66.98,67.0,66.91,67.0,21325.0,66.6237,66.6436,66.554,66.6436,21325.0
2025-02-10 14:10:00,67.0,67.13,66.96,67.04,31494.0,66.6436,66.7729,66.6038,66.6834,31494.0
2025-02-10 14:15:00,67.05,67.11,67.04,67.09,14527.0,66.6933,66.753,66.6834,66.7331,14527.0
2025-02-10 14:20:00,67.08,67.1,67.06,67.08,15478.0,66.7231,66.743,66.7033,66.7231,15478.0
2025-02-10 14:25:00,67.1,67.1,66.98,67.0,17275.0,66.743,66.743,66.6237,66.6436,17275.0
2025-02-10 14:30:00,67.01,67.09,67.0,67.01,53882.0,66.6535,66.7331,66.6436,66.6535,53882.0
2025-02-10 14:35:00,67.01,67.01,66.93,66.94,20747.0,66.6535,66.6535,66.5739,66.5839,20747.0
2025-02-10 14:40:00,66.95,66.95,66.87,66.87,16626.0,66.5938,66.5938,66.5143,66.5143,16626.0
2025-02-10 14:45:00,66.87,66.88,66.77,66.78,30835.0,66.5143,66.5242,66.4148,66.4247,30835.0
2025-02-10 14:50:00,66.78,66.81,66.76,66.8,19615.0,66.4247,66.4546,66.4048,66.4446,19615.0
2025-02-10 14:55:00,66.81,66.81,66.62,66.62,55996.0,66.4546,66.4546,66.2656,66.2656,55996.0
2025-02-10 15:00:00,66.62,66.63,66.52,66.53,60599.0,66.2656,66.2755,66.1661,66.1761,60599.0
2025-02-10 15:05:00,66.53,66.58,66.5,66.57,57408.0,66.1761,66.2258,66.1462,66.2159,57408.0
2025-02-10 15:10:00,66.57,66.7,66.56,66.6,40067.0,66.2159,66.3452,66.2059,66.2457,40067.0
2025-02-10 15:15:00,66.59,66.61,66.51,66.51,43796.0,66.2358,66.2556,66.1562,66.1562,43796.0
2025-02-10 15:20:00,66.5,66.51,66.41,66.46,56163.0,66.1462,66.1562,66.0567,66.1064,56163.0
2025-02-10 15:25:00,66.46,66.54,66.44,66.52,58019.0,66.1064,66.186,66.0866,66.1661,58019.0
2025-02-10 15:30:00,66.52,66.52,66.42,66.45,52409.0,66.1661,66.1661,66.0667,66.0965,52409.0
2025-02-10 15:35:00,66.44,66.45,66.33,66.37,57509.0,66.0866,66.0965,65.9771,66.0169,57509.0
2025-02-10 15:40:00,66.37,66.4,66.33,66.34,53365.0,66.0169,66.0468,65.9771,65.9871,53365.0
2025-02-10 15:45:00,66.33,66.37,66.08,66.11,131377.0,65.9771,66.0169,65.7285,65.7583,131377.0
2025-02-10 15:50:00,66.12,66.17,66.06,66.06,113787.0,65.7683,65.818,65.7086,65.7086,113787.0
2025-02-10 15:55:00,66.06,66.22,66.05,66.18,444558.0,65.7086,65.8677,65.6986,65.8279,444558.0
2025-02-11 09:30:00,65.66,65.78,65.09,65.09,131858.0,65.3107,65.4301,64.7437,64.7437,131858.0
2025-02-11 09:35:00,65.07,65.28,64.84,65.17,190052.0,64.7238,64.9327,64.4951,64.8233,190052.0
2025-02-11 09:40:00,65.2,65.47,65.18,65.41,46448.0,64.8531,65.1217,64.8333,65.062,46448.0
2025-02-11 09:45:00,65.41,65.9,65.39,65.68,93493.0,65.062,65.5494,65.0421,65.3306,93493.0
2025-02-11 09:50:00,65.7,65.8,65.54,65.65,87129.0,65.3505,65.45,65.1913,65.3008,87129.0
2025-02-11 09:55:00,65.65,65.75,65.58,65.71,58620.0,65.3008,65.4002,65.2311,65.3604,58620.0
2025-02-11 10:00:00,65.67,65.7,65.31,65.31,63013.0,65.3206,65.3505,64.9626,64.9626,63013.0
2025-02-11 10:05:00,65.33,65.33,64.93,65.0,66284.0,64.9825,64.9825,64.5846,64.6542,66284.0
2025-02-11 10:10:00,64.96,65.0,64.84,64.94,82229.0,64.6144,64.6542,64.4951,64.5945,82229.0
2025-02-11 10:15:00,64.93,64.96,64.84,64.91,37196.0,64.5846,64.6144,64.4951,64.5647,37196.0
2025-02-11 10:20:00,64.89,64.96,64.81,64.9,35363.0,64.5448,64.6144,64.4652,64.5547,35363.0
2025-02-11 10:25:00,64.91,64.95,64.76,64.87,30708.0,64.5647,64.6045,64.4155,64.5249,30708.0
2025-02-11 10:30:00,64.87,64.92,64.68,64.72,47547.0,64.5249,64.5746,64.3359,64.3757,47547.0
2025-02-11 10:35:00,64.72,64.78,64.4,64.51,99141.0,64.3757,64.4354,64.0574,64.1668,99141.0
2025-02-11 10:40:00,64.54,64.61,64.35,64.39,77479.0,64.1967,64.2663,64.0077,64.0475,77479.0
2025-02-11 10:45:00,64.36,64.59,64.33,64.52,137570.0,64.0176,64.2464,63.9878,64.1768,137570.0
2025-02-11 10:50:00,64.51,64.58,64.37,64.37,55135.0,64.1668,64.2364,64.0276,64.0276,55135.0
2025-02-11 10:55:00,64.39,64.43,64.22,64.39,73069.0,64.0475,64.0872,63.8784,64.0475,73069.0
2025-02-11 11:00:00,64.38,64.58,64.35,64.51,116301.0,64.0375,64.2364,64.0077,64.1668,116301.0
2025-02-11 11:05:00,64.51,64.64,64.48,64.55,90021.0,64.1668,64.2961,64.137,64.2066,90021.0
2025-02-11 11:10:00,64.54,64.57,64.43,64.55,71806.0,64.1967,64.2265,64.0872,64.2066,71806.0
2025-02-11 11:15:00,64.56,64.6,64.46,64.59,50158.0,64.2166,64.2563,64.1171,64.2464,50158.0
2025-02-11 11:20:00,64.59,64.86,64.59,64.73,85462.0,64.2464,64.515,64.2464,64.3856,85462.0
2025-02-11 11:25:00,64.73,64.8,64.66,64.73,39615.0,64.3856,64.4553,64.316,64.3856,39615.0
2025-02-11 11:30:00,64.73,64.8,64.69,64.7,29650.0,64.3856,64.4553,64.3459,64.3558,29650.0
2025-02-11 11:35:00,64.7,64.71,64.5,64.59,53779.0,64.3558,64.3658,64.1569,64.2464,53779.0
2025-02-11 11:40:00,64.58,64.74,64.58,64.66,63232.0,64.2364,64.3956,64.2364,64.316,63232.0
2025-02-11 11:45:00,64.67,64.72,64.61,64.62,46210.0,64.326,64.3757,64.2663,64.2762,46210.0
2025-02-11 11:50:00,64.62,64.69,64.58,64.61,20214.0,64.2762,64.3459,64.2364,64.2663,20214.0
2025-02-11 11:55:00,64.61,64.62,64.41,64.44,33503.0,64.2663,64.2762,64.0673,64.0972,33503.0
2025-02-11 12:00:00,64.43,64.44,64.37,64.4,28876.0,64.0872,64.0972,64.0276,64.0574,28876.0
2025-02-11 12:05:00,64.4,64.43,64.29,64.31,24086.0,64.0574,64.0872,63.948,63.9679,24086.0
2025-02-11 12:10:00,64.31,64.4,64.28,64.4,25506.0,63.9679,64.0574,63.938,64.0574,25506.0
2025-02-11 12:15:00,64.4,64.4,64.26,64.34,29707.0,64.0574,64.0574,63.9181,63.9977,29707.0
2025-02-11 12:20:00,64.34,64.38,64.29,64.34,29741.0,63.9977,64.0375,63.948,63.9977,29741.0
2025-02-11 12:25:00,64.33,64.42,64.32,64.42,29508.0,63.9878,64.0773,63.9778,64.0773,29508.0
2025-02-11 12:30:00,64.41,64.48,64.31,64.31,123161.0,64.0673,64.137,63.9679,63.9679,123161.0
2025-02-11 12:35:00,64.33,64.34,64.13,64.22,67094.0,63.9878,63.9977,63.7888,63.8784,67094.0
2025-02-11 12:40:00,64.2,64.3,64.18,64.24,94409.0,63.8585,63.9579,63.8386,63.8983,94409.0
2025-02-11 12:45:00,64.26,64.33,64.25,64.25,23629.0,63.9181,63.9878,63.9082,63.9082,23629.0
2025-02-11 12:50:00,64.24,64.29,64.21,64.28,36368.0,63.8983,63.948,63.8684,63.938,36368.0
2025-02-11 12:55:00,64.29,64.29,64.17,64.21,36906.0,63.948,63.948,63.8286,63.8684,36906.0
2025-02-11 13:00:00,64.2,64.21,64.08,64.2,37587.0,63.8585,63.8684,63.7391,63.8585,37587.0
2025-02-11 13:05:00,64.2,64.32,64.18,64.22,28481.0,63.8585,63.9778,63.8386,63.8784,28481.0
2025-02-11 13:10:00,64.22,64.31,64.21,64.3,32236.0,63.8784,63.9679,63.8684,63.9579,32236.0
2025-02-11 13:15:00,64.28,64.33,64.26,64.3,25271.0,63.938,63.9878,63.9181,63.9579,25271.0
2025-02-11 13:20:00,64.3,64.35,64.23,64.31,33400.0,63.9579,64.0077,63.8883,63.9679,33400.0
2025-02-11 13:25:00,64.31,64.35,64.22,64.32,27247.0,63.9679,64.0077,63.8784,63.9778,27247.0
2025-02-11 13:30:00,64.33,64.44,64.32,64.38,47752.0,63.9878,64.0972,63.9778,64.0375,47752.0
2025-02-11 13:35:00,64.38,64.44,64.38,64.42,48306.0,64.0375,64.0972,64.0375,64.0773,48306.0
2025-02-11 13:40:00,64.42,64.43,64.36,64.42,33104.0,64.0773,64.0872,64.0176,64.0773,33104.0
2025-02-11 13:45:00,64.42,64.53,64.37,64.39,83901.0,64.0773,64.1867,64.0276,64.0475,83901.0
2025-02-11 13:50:00,64.4,64.41,64.32,64.36,35782.0,64.0574,64.0673,63.9778,64.0176,35782.0
2025-02-11 13:55:00,64.36,64.39,64.33,64.33,25430.0,64.0176,64.0475,63.9878,63.9878,25430.0
2025-02-11 14:00:00,64.33,64.4,64.29,64.39,70917.0,63.9878,64.0574,63.948,64.0475,70917.0
2025-02-11 14:05:00,64.37,64.45,64.35,64.42,64984.0,64.0276,64.1071,64.0077,64.0773,64984.0
2025-02-11 14:10:00,64.4,64.42,64.36,64.39,69455.0,64.0574,64.0773,64.0176,64.0475,69455.0
2025-02-11 14:15:00,64.38,64.43,64.38,64.42,34018.0,64.0375,64.0872,64.0375,64.0773,34018.0
2025-02-11 14:20:00,64.42,64.47,64.38,64.42,39143.0,64.0773,64.127,64.0375,64.0773,39143.0
2025-02-11 14:25:00,64.42,64.46,64.42,64.43,29000.0,64.0773,64.1171,64.0773,64.0872,29000.0
2025-02-11 14:30:00,64.43,64.47,64.41,64.44,34040.0,64.0872,64.127,64.0673,64.0972,34040.0
2025-02-11 14:35:00,64.44,64.58,64.41,64.57,33346.0,64.0972,64.2364,64.0673,64.2265,33346.0
2025-02-11 14:40:00,64.57,64.67,64.57,64.67,62751.0,64.2265,64.326,64.2265,64.326,62751.0
2025-02-11 14:45:00,64.68,64.68,64.53,64.66,51078.0,64.3359,64.3359,64.1867,64.316,51078.0
2025-02-11 14:50:00,64.66,64.72,64.63,64.65,28694.0,64.316,64.3757,64.2862,64.3061,28694.0
2025-02-11 14:55:00,64.66,64.67,64.54,64.56,71614.0,64.316,64.326,64.1967,64.2166,71614.0
2025-02-11 15:00:00,64.57,64.63,64.52,64.63,47451.0,64.2265,64.2862,64.1768,64.2862,47451.0
2025-02-11 15:05:00,64.63,64.63,64.56,64.58,29237.0,64.2862,64.2862,64.2166,64.2364,29237.0
2025-02-11 15:10:00,64.58,64.6,64.54,64.56,31361.0,64.2364,64.2563,64.1967,64.2166,31361.0
2025-02-11 15:15:00,64.56,64.61,64.5,64.59,33712.0,64.2166,64.2663,64.1569,64.2464,33712.0
2025-02-11 15:20:00,64.59,64.64,64.56,64.59,36076.0,64.2464,64.2961,64.2166,64.2464,36076.0
2025-02-11 15:25:00,64.59,64.73,64.57,64.69,58513.0,64.2464,64.3856,64.2265,64.3459,58513.0
2025-02-11 15:30:00,64.7,64.87,64.68,64.81,64871.0,64.3558,64.5249,64.3359,64.4652,64871.0
2025-02-11 15:35:00,64.81,64.89,64.72,64.73,54103.0,64.4652,64.5448,64.3757,64.3856,54103.0
2025-02-11 15:40:00,64.73,64.74,64.66,64.68,47612.0,64.3856,64.3956,64.316,64.3359,47612.0
2025-02-11 15:45:00,64.69,64.74,64.56,64.61,85658.0,64.3459,64.3956,64.2166,64.2663,85658.0
2025-02-11 15:50:00,64.61,64.7,64.5,64.53,142855.0,64.2663,64.3558,64.1569,64.1867,142855.0
2025-02-11 15:55:00,64.53,64.76,64.51,64.75,433183.0,64.1867,64.4155,64.1668,64.4055,433183.0
2025-02-12 09:30:00,64.94,65.31,64.6,65.28,162846.0,64.5945,64.9626,64.2563,64.9327,162846.0
2025-02-12 09:35:00,65.3,65.71,65.21,65.65,107479.0,64.9526,65.3604,64.8631,65.3008,107479.0
2025-02-12 09:40:00,65.62,65.74,65.43,65.55,102318.0,65.2709,65.3903,65.0819,65.2013,102318.0
2025-02-12 09:45:00,65.55,65.7,65.35,65.36,145218.0,65.2013,65.3505,65.0023,65.0123,145218.0
2025-02-12 09:50:00,65.34,65.73,65.3,65.71,44111.0,64.9924,65.3803,64.9526,65.3604,44111.0
2025-02-12 09:55:00,65.67,65.96,65.63,65.9,85402.0,65.3206,65.6091,65.2809,65.5494,85402.0
2025-02-12 10:00:00,65.91,65.92,65.64,65.64,47686.0,65.5594,65.5693,65.2908,65.2908,47686.0
2025-02-12 10:05:00,65.63,65.93,65.51,65.84,68961.0,65.2809,65.5793,65.1615,65.4897,68961.0
2025-02-12 10:10:00,65.81,66.09,65.81,65.89,78198.0,65.4599,65.7384,65.4599,65.5395,78198.0
2025-02-12 10:15:00,65.9,66.02,65.83,66.01,51485.0,65.5494,65.6688,65.4798,65.6588,51485.0
2025-02-12 10:20:00,66.01,66.21,65.96,66.11,77543.0,65.6588,65.8578,65.6091,65.7583,77543.0
2025-02-12 10:25:00,66.08,66.19,66.03,66.16,45738.0,65.7285,65.8379,65.6787,65.808,45738.0
2025-02-12 10:30:00,66.15,66.19,65.84,65.95,47533.0,65.7981,65.8379,65.4897,65.5992,47533.0
2025-02-12 10:35:00,65.95,66.3,65.94,66.2,50230.0,65.5992,65.9473,65.5892,65.8478,50230.0
2025-02-12 10:40:00,66.23,66.3,66.11,66.26,29715.0,65.8777,65.9473,65.7583,65.9075,29715.0
2025-02-12 10:45:00,66.27,66.38,66.23,66.25,34932.0,65.9175,66.0269,65.8777,65.8976,34932.0
2025-02-12 10:50:00,66.24,66.36,66.24,66.36,25616.0,65.8876,66.007,65.8876,66.007,25616.0
2025-02-12 10:55:00,66.36,66.42,66.33,66.36,32483.0,66.007,66.0667,65.9771,66.007,32483.0
2025-02-12 11:00:00,66.36,66.37,66.22,66.32,35273.0,66.007,66.0169,65.8677,65.9672,35273.0
2025-02-12 11:05:00,66.28,66.37,66.23,66.34,38522.0,65.9274,66.0169,65.8777,65.9871,38522.0
2025-02-12 11:10:00,66.34,66.34,66.09,66.24,116349.0,65.9871,65.9871,65.7384,65.8876,116349.0
2025-02-12 11:15:00,66.2,66.22,65.91,66.14,75728.0,65.8478,65.8677,65.5594,65.7881,75728.0
2025-02-12 11:20:00,66.14,66.16,65.8,65.8,111514.0,65.7881,65.808,65.45,65.45,111514.0
2025-02-12 11:25:00,65.8,65.86,65.7,65.73,88334.0,65.45,65.5096,65.3505,65.3803,88334.0
2025-02-12 11:30:00,65.73,66.03,65.73,66.0,41205.0,65.3803,65.6787,65.3803,65.6489,41205.0
2025-02-12 11:35:00,66.0,66.01,65.87,66.0,39243.0,65.6489,65.6588,65.5196,65.6489,39243.0
2025-02-12 11:40:00,65.99,66.15,65.97,66.13,40693.0,65.6389,65.7981,65.6191,65.7782,40693.0
2025-02-12 11:45:00,66.13,66.18,65.93,65.98,46509.0,65.7782,65.8279,65.5793,65.629,46509.0
2025-02-12 11:50:00,65.97,66.08,65.97,65.98,38974.0,65.6191,65.7285,65.6191,65.629,38974.0
2025-02-12 11:55:00,66.0,66.1,65.93,66.04,59780.0,65.6489,65.7484,65.5793,65.6887,59780.0
2025-02-12 12:00:00,66.02,66.02,65.71,65.79,47179.0,65.6688,65.6688,65.3604,65.44,47179.0
2025-02-12 12:05:00,65.78,65.87,65.78,65.79,26756.0,65.4301,65.5196,65.4301,65.44,26756.0
2025-02-12 12:10:00,65.8,65.81,65.65,65.71,34884.0,65.45,65.4599,65.3008,65.3604,34884.0
2025-02-12 12:15:00,65.75,65.87,65.72,65.83,30931.0,65.4002,65.5196,65.3704,65.4798,30931.0
2025-02-12 12:20:00,65.81,65.99,65.77,65.79,36982.0,65.4599,65.6389,65.4201,65.44,36982.0
2025-02-12 12:25:00,65.79,65.85,65.73,65.79,40315.0,65.44,65.4997,65.3803,65.44,40315.0
2025-02-12 12:30:00,65.78,65.87,65.74,65.87,36535.0,65.4301,65.5196,65.3903,65.5196,36535.0
2025-02-12 12:35:00,65.87,65.95,65.75,65.83,29406.0,65.5196,65.5992,65.4002,65.4798,29406.0
2025-02-12 12:40:00,65.85,65.87,65.76,65.79,27339.0,65.4997,65.5196,65.4102,65.44,27339.0
2025-02-12 12:45:00,65.8,66.0,65.76,65.97,34322.0,65.45,65.6489,65.4102,65.6191,34322.0
2025-02-12 12:50:00,65.98,66.06,65.94,66.06,65312.0,65.629,65.7086,65.5892,65.7086,65312.0
2025-02-12 12:55:00,66.06,66.08,66.03,66.08,52337.0,65.7086,65.7285,65.6787,65.7285,52337.0
2025-02-12 13:00:00,66.09,66.1,66.0,66.01,46665.0,65.7384,65.7484,65.6489,65.6588,46665.0
2025-02-12 13:05:00,66.02,66.04,65.82,65.92,41178.0,65.6688,65.6887,65.4698,65.5693,41178.0
2025-02-12 13:10:00,65.93,66.06,65.93,66.02,29193.0,65.5793,65.7086,65.5793,65.6688,29193.0
2025-02-12 13:15:00,66.01,66.08,65.95,66.08,37797.0,65.6588,65.7285,65.5992,65.7285,37797.0
2025-02-12 13:20:00,66.06,66.08,65.97,65.98,33094.0,65.7086,65.7285,65.6191,65.629,33094.0
2025-02-12 13:25:00,65.97,66.02,65.89,65.91,24389.0,65.6191,65.6688,65.5395,65.5594,24389.0
2025-02-12 13:30:00,65.91,65.99,65.86,65.91,29322.0,65.5594,65.6389,65.5096,65.5594,29322.0
2025-02-12 13:35:00,65.9,66.01,65.87,65.97,34354.0,65.5494,65.6588,65.5196,65.6191,34354.0
2025-02-12 13:40:00,65.98,66.0,65.89,65.97,42683.0,65.629,65.6489,65.5395,65.6191,42683.0
2025-02-12 13:45:00,65.98,66.01,65.82,65.92,49751.0,65.629,65.6588,65.4698,65.5693,49751.0
2025-02-12 13:50:00,65.92,65.98,65.76,65.81,68384.0,65.5693,65.629,65.4102,65.4599,68384.0
2025-02-12 13:55:00,65.83,65.91,65.81,65.89,26337.0,65.4798,65.5594,65.4599,65.5395,26337.0
2025-02-12 14:00:00,65.89,66.07,65.88,66.0,79640.0,65.5395,65.7185,65.5295,65.6489,79640.0
2025-02-12 14:05:00,66.0,66.14,65.97,66.13,35480.0,65.6489,65.7881,65.6191,65.7782,35480.0
2025-02-12 14:10:00,66.13,66.14,66.03,66.11,39830.0,65.7782,65.7881,65.6787,65.7583,39830.0
2025-02-12 14:15:00,66.11,66.11,65.95,65.99,70141.0,65.7583,65.7583,65.5992,65.6389,70141.0
2025-02-12 14:20:00,65.98,66.04,65.94,65.97,75451.0,65.629,65.6887,65.5892,65.6191,75451.0
2025-02-12 14:25:00,65.97,66.16,65.95,66.05,105241.0,65.6191,65.808,65.5992,65.6986,105241.0
2025-02-12 14:30:00,66.05,66.18,66.03,66.1,39438.0,65.6986,65.8279,65.6787,65.7484,39438.0
2025-02-12 14:35:00,66.11,66.19,66.08,66.08,30824.0,65.7583,65.8379,65.7285,65.7285,30824.0
2025-02-12 14:40:00,66.08,66.12,65.98,66.05,35849.0,65.7285,65.7683,65.629,65.6986,35849.0
2025-02-12 14:45:00,66.05,66.08,66.0,66.02,63298.0,65.6986,65.7285,65.6489,65.6688,63298.0
2025-02-12 14:50:00,66.02,66.03,65.94,66.03,46139.0,65.6688,65.6787,65.5892,65.6787,46139.0
2025-02-12 14:55:00,66.01,66.14,66.01,66.11,37038.0,65.6588,65.7881,65.6588,65.7583,37038.0
2025-02-12 15:00:00,66.12,66.15,66.08,66.13,26736.0,65.7683,65.7981,65.7285,65.7782,26736.0
2025-02-12 15:05:00,66.13,66.17,66.1,66.14,30684.0,65.7782,65.818,65.7484,65.7881,30684.0
2025-02-12 15:10:00,66.14,66.21,66.13,66.18,39827.0,65.7881,65.8578,65.7782,65.8279,39827.0
2025-02-12 15:15:00,66.19,66.2,66.04,66.09,78207.0,65.8379,65.8478,65.6887,65.7384,78207.0
2025-02-12 15:20:00,66.1,66.11,66.01,66.05,48781.0,65.7484,65.7583,65.6588,65.6986,48781.0
2025-02-12 15:25:00,66.05,66.05,65.89,65.89,62410.0,65.6986,65.6986,65.5395,65.5395,62410.0
2025-02-12 15:30:00,65.91,66.0,65.9,65.97,61883.0,65.5594,65.6489,65.5494,65.6191,61883.0
2025-02-12 15:35:00,65.96,65.96,65.81,65.82,71907.0,65.6091,65.6091,65.4599,65.4698,71907.0
2025-02-12 15:40:00,65.81,65.87,65.79,65.81,75657.0,65.4599,65.5196,65.44,65.4599,75657.0
2025-02-12 15:45:00,65.8,65.9,65.78,65.89,68066.0,65.45,65.5494,65.4301,65.5395,68066.0
2025-02-12 15:50:00,65.89,66.04,65.89,66.02,139436.0,65.5395,65.6887,65.5395,65.6688,139436.0
2025-02-12 15:55:00,66.02,66.37,66.02,66.33,549717.0,65.6688,66.0169,65.6688,65.9771,549717.0
2025-02-13 09:30:00,66.48,66.82,66.38,66.43,92246.0,66.1263,66.4645,66.0269,66.0766,92246.0
2025-02-13 09:35:00,66.45,66.48,66.06,66.2,39457.0,66.0965,66.1263,65.7086,65.8478,39457.0
2025-02-13 09:40:00,66.24,66.33,66.08,66.33,22939.0,65.8876,65.9771,65.7285,65.9771,22939.0
2025-02-13 09:45:00,66.34,66.41,66.12,66.13,48637.0,65.9871,66.0567,65.7683,65.7782,48637.0
2025-02-13 09:50:00,66.13,66.13,65.98,66.03,70484.0,65.7782,65.7782,65.629,65.6787,70484.0
2025-02-13 09:55:00,66.02,66.09,65.74,65.78,38118.0,65.6688,65.7384,65.3903,65.4301,38118.0
2025-02-13 10:00:00,65.8,65.86,65.7,65.71,38102.0,65.45,65.5096,65.3505,65.3604,38102.0
2025-02-13 10:05:00,65.71,65.76,65.54,65.62,54594.0,65.3604,65.4102,65.1913,65.2709,54594.0
2025-02-13 10:10:00,65.62,65.65,65.38,65.43,57097.0,65.2709,65.3008,65.0322,65.0819,57097.0
2025-02-13 10:15:00,65.44,65.5,65.22,65.23,46570.0,65.0919,65.1516,64.873,64.883,46570.0
2025-02-13 10:20:00,65.22,65.37,65.14,65.14,69797.0,64.873,65.0222,64.7935,64.7935,69797.0
2025-02-13 10:25:00,65.14,65.14,64.79,64.79,123560.0,64.7935,64.7935,64.4453,64.4453,123560.0
2025-02-13 10:30:00,64.8,64.8,64.17,64.22,173316.0,64.4553,64.4553,63.8286,63.8784,173316.0
2025-02-13 10:35:00,64.21,64.29,63.97,64.01,186990.0,63.8684,63.948,63.6297,63.6695,186990.0
2025-02-13 10:40:00,64.02,64.06,63.51,63.54,205714.0,63.6794,63.7192,63.1721,63.202,205714.0
2025-02-13 10:45:00,63.51,63.79,63.5,63.63,154152.0,63.1721,63.4506,63.1622,63.2915,154152.0
2025-02-13 10:50:00,63.65,63.7,62.86,62.9,261459.0,63.3114,63.3611,62.5256,62.5654,261459.0
2025-02-13 10:55:00,62.91,62.97,62.32,62.41,401557.0,62.5753,62.635,61.9885,62.078,401557.0
2025-02-13 11:00:00,62.42,62.45,61.34,61.85,755804.0,62.0879,62.1178,61.0137,61.521,755804.0
2025-02-13 11:05:00,61.86,62.98,61.21,62.9,671367.0,61.5309,62.645,60.8844,62.5654,671367.0
2025-02-13 11:10:00,62.92,63.25,62.5,62.92,241120.0,62.5853,62.9135,62.1675,62.5853,241120.0
2025-02-13 11:15:00,62.95,63.14,62.69,63.03,157391.0,62.6151,62.8041,62.3565,62.6947,157391.0
2025-02-13 11:20:00,63.04,63.3,62.8,63.28,167065.0,62.7046,62.9633,62.4659,62.9434,167065.0
2025-02-13 11:25:00,63.26,63.51,63.24,63.38,266360.0,62.9235,63.1721,62.9036,63.0428,266360.0
2025-02-13 11:30:00,63.4,63.86,63.4,63.83,265162.0,63.0627,63.5203,63.0627,63.4904,265162.0
2025-02-13 11:35:00,63.83,63.92,63.59,63.61,311010.0,63.4904,63.58,63.2517,63.2716,311010.0
2025-02-13 11:40:00,63.63,63.76,63.4,63.4,86776.0,63.2915,63.4208,63.0627,63.0627,86776.0
2025-02-13 11:45:00,63.41,63.5,63.15,63.45,170227.0,63.0727,63.1622,62.8141,63.1125,170227.0
2025-02-13 11:50:00,63.45,63.47,63.28,63.39,64504.0,63.1125,63.1323,62.9434,63.0528,64504.0
2025-02-13 11:55:00,63.38,63.93,63.35,63.92,57238.0,63.0428,63.5899,63.013,63.58,57238.0
2025-02-13 12:00:00,63.9,63.91,63.64,63.68,59266.0,63.5601,63.57,63.3014,63.3412,59266.0
2025-02-13 12:05:00,63.63,63.88,63.63,63.79,40276.0,63.2915,63.5402,63.2915,63.4506,40276.0
2025-02-13 12:10:00,63.8,63.95,63.76,63.85,102944.0,63.4606,63.6098,63.4208,63.5103,102944.0
2025-02-13 12:15:00,63.85,63.86,63.8,63.84,37705.0,63.5103,63.5203,63.4606,63.5004,37705.0
2025-02-13 12:20:00,63.84,63.84,63.66,63.67,35649.0,63.5004,63.5004,63.3213,63.3313,35649.0
2025-02-13 12:25:00,63.67,63.68,63.44,63.61,67037.0,63.3313,63.3412,63.1025,63.2716,67037.0
2025-02-13 12:30:00,63.61,63.67,63.4,63.41,35621.0,63.2716,63.3313,63.0627,63.0727,35621.0
2025-02-13 12:35:00,63.39,63.45,63.31,63.36,53718.0,63.0528,63.1125,62.9732,63.0229,53718.0
2025-02-13 12:40:00,63.33,63.38,63.12,63.18,55145.0,62.9931,63.0428,62.7842,62.8439,55145.0
2025-02-13 12:45:00,63.18,63.26,63.14,63.25,39946.0,62.8439,62.9235,62.8041,62.9135,39946.0
2025-02-13 12:50:00,63.27,63.35,63.26,63.28,47236.0,62.9334,63.013,62.9235,62.9434,47236.0
2025-02-13 12:55:00,63.29,63.36,63.17,63.27,76659.0,62.9533,63.0229,62.8339,62.9334,76659.0
2025-02-13 13:00:00,63.25,63.38,63.23,63.35,60317.0,62.9135,63.0428,62.8936,63.013,60317.0
2025-02-13 13:05:00,63.35,63.46,63.27,63.38,63553.0,63.013,63.1224,62.9334,63.0428,63553.0
2025-02-13 13:10:00,63.38,63.43,63.28,63.34,45814.0,63.0428,63.0926,62.9434,63.003,45814.0
2025-02-13 13:15:00,63.33,63.39,63.23,63.29,30306.0,62.9931,63.0528,62.8936,62.9533,30306.0
2025-02-13 13:20:00,63.27,63.35,63.26,63.32,44842.0,62.9334,63.013,62.9235,62.9831,44842.0
2025-02-13 13:25:00,63.34,63.48,63.32,63.38,112503.0,63.003,63.1423,62.9831,63.0428,112503.0
2025-02-13 13:30:00,63.38,63.59,63.38,63.47,35009.0,63.0428,63.2517,63.0428,63.1323,35009.0
2025-02-13 13:35:00,63.47,63.54,63.41,63.42,52085.0,63.1323,63.202,63.0727,63.0826,52085.0
2025-02-13 13:40:00,63.42,63.46,63.26,63.33,79276.0,63.0826,63.1224,62.9235,62.9931,79276.0
2025-02-13 13:45:00,63.33,63.52,63.3,63.47,89028.0,62.9931,63.1821,62.9633,63.1323,89028.0
2025-02-13 13:50:00,63.45,63.46,63.25,63.3,68954.0,63.1125,63.1224,62.9135,62.9633,68954.0
2025-02-13 13:55:00,63.31,63.39,63.29,63.32,45181.0,62.9732,63.0528,62.9533,62.9831,45181.0
2025-02-13 14:00:00,63.33,63.5,63.31,63.47,81511.0,62.9931,63.1622,62.9732,63.1323,81511.0
2025-02-13 14:05:00,63.49,63.66,63.47,63.64,91293.0,63.1522,63.3213,63.1323,63.3014,91293.0
2025-02-13 14:10:00,63.63,63.74,63.63,63.67,47253.0,63.2915,63.4009,63.2915,63.3313,47253.0
2025-02-13 14:15:00,63.65,63.71,63.59,63.66,45622.0,63.3114,63.3711,63.2517,63.3213,45622.0
2025-02-13 14:20:00,63.65,63.75,63.63,63.65,37172.0,63.3114,63.4109,63.2915,63.3114,37172.0
2025-02-13 14:25:00,63.67,63.76,63.58,63.67,36509.0,63.3313,63.4208,63.2418,63.3313,36509.0
2025-02-13 14:30:00,63.67,63.67,63.59,63.63,37391.0,63.3313,63.3313,63.2517,63.2915,37391.0
2025-02-13 14:35:00,63.64,63.67,63.59,63.59,54947.0,63.3014,63.3313,63.2517,63.2517,54947.0
2025-02-13 14:40:00,63.59,63.62,63.52,63.59,64408.0,63.2517,63.2816,63.1821,63.2517,64408.0
2025-02-13 14:45:00,63.59,63.85,63.53,63.81,137414.0,63.2517,63.5103,63.192,63.4705,137414.0
2025-02-13 14:50:00,63.8,63.86,63.76,63.78,71921.0,63.4606,63.5203,63.4208,63.4407,71921.0
2025-02-13 14:55:00,63.8,63.8,63.67,63.67,63043.0,63.4606,63.4606,63.3313,63.3313,63043.0
2025-02-13 15:00:00,63.67,63.71,63.65,63.7,50408.0,63.3313,63.3711,63.3114,63.3611,50408.0
2025-02-13 15:05:00,63.69,63.88,63.69,63.84,79505.0,63.3512,63.5402,63.3512,63.5004,79505.0
2025-02-13 15:10:00,63.83,63.83,63.73,63.78,33870.0,63.4904,63.4904,63.391,63.4407,33870.0
2025-02-13 15:15:00,63.78,64.07,63.78,64.04,129254.0,63.4407,63.7292,63.4407,63.6993,129254.0
2025-02-13 15:20:00,64.05,64.12,63.87,63.99,60539.0,63.7093,63.7789,63.5302,63.6496,60539.0
2025-02-13 15:25:00,64.0,64.02,63.9,63.96,35962.0,63.6595,63.6794,63.5601,63.6197,35962.0
2025-02-13 15:30:00,63.96,64.0,63.92,63.95,55156.0,63.6197,63.6595,63.58,63.6098,55156.0
2025-02-13 15:35:00,63.95,64.2,63.95,64.18,108594.0,63.6098,63.8585,63.6098,63.8386,108594.0
2025-02-13 15:40:00,64.17,64.2,64.02,64.05,79587.0,63.8286,63.8585,63.6794,63.7093,79587.0
2025-02-13 15:45:00,64.04,64.25,64.04,64.23,115894.0,63.6993,63.9082,63.6993,63.8883,115894.0
2025-02-13 15:50:00,64.24,64.27,64.03,64.05,208510.0,63.8983,63.9281,63.6894,63.7093,208510.0
2025-02-13 15:55:00,64.05,64.17,63.91,64.07,623933.0,63.7093,63.8286,63.57,63.7292,623933.0
2025-02-14 09:30:00,64.35,64.52,64.06,64.23,158143.0,64.0077,64.1768,63.7192,63.8883,158143.0
2025-02-14 09:35:00,64.25,64.25,63.94,64.0,39309.0,63.9082,63.9082,63.5998,63.6595,39309.0
2025-02-14 09:40:00,63.99,64.38,63.98,64.38,170840.0,63.6496,64.0375,63.6396,64.0375,170840.0
2025-02-14 09:45:00,64.37,64.37,63.98,63.98,73093.0,64.0276,64.0276,63.6396,63.6396,73093.0
2025-02-14 09:50:00,63.98,64.22,63.96,64.11,111163.0,63.6396,63.8784,63.6197,63.7689,111163.0
2025-02-14 09:55:00,64.11,64.11,63.9,64.02,88429.0,63.7689,63.7689,63.5601,63.6794,88429.0
2025-02-14 10:00:00,64.03,64.51,64.03,64.51,64827.0,63.6894,64.1668,63.6894,64.1668,64827.0
2025-02-14 10:05:00,64.52,64.77,64.5,64.58,79679.0,64.1768,64.4254,64.1569,64.2364,79679.0
2025-02-14 10:10:00,64.57,64.57,64.28,64.34,69368.0,64.2265,64.2265,63.938,63.9977,69368.0
2025-02-14 10:15:00,64.33,64.42,64.29,64.35,20633.0,63.9878,64.0773,63.948,64.0077,20633.0
2025-02-14 10:20:00,64.36,64.41,64.26,64.41,23159.0,64.0176,64.0673,63.9181,64.0673,23159.0
2025-02-14 10:25:00,64.39,64.45,64.28,64.32,20972.0,64.0475,64.1071,63.938,63.9778,20972.0
2025-02-14 10:30:00,64.33,64.4,64.3,64.32,38352.0,63.9878,64.0574,63.9579,63.9778,38352.0
2025-02-14 10:35:00,64.32,64.51,64.31,64.48,46171.0,63.9778,64.1668,63.9679,64.137,46171.0
2025-02-14 10:40:00,64.44,64.44,64.31,64.39,27193.0,64.0972,64.0972,63.9679,64.0475,27193.0
2025-02-14 10:45:00,64.39,64.5,64.26,64.34,42062.0,64.0475,64.1569,63.9181,63.9977,42062.0
2025-02-14 10:50:00,64.34,64.36,64.1,64.13,40872.0,63.9977,64.0176,63.759,63.7888,40872.0
2025-02-14 10:55:00,64.13,64.2,64.07,64.14,36663.0,63.7888,63.8585,63.7292,63.7988,36663.0
2025-02-14 11:00:00,64.13,64.22,63.99,64.14,57773.0,63.7888,63.8784,63.6496,63.7988,57773.0
2025-02-14 11:05:00,64.12,64.22,64.11,64.2,32530.0,63.7789,63.8784,63.7689,63.8585,32530.0
2025-02-14 11:10:00,64.21,64.25,64.14,64.22,41425.0,63.8684,63.9082,63.7988,63.8784,41425.0
2025-02-14 11:15:00,64.23,64.66,64.21,64.51,139740.0,63.8883,64.316,63.8684,64.1668,139740.0
2025-02-14 11:20:00,64.51,64.51,64.36,64.4,40146.0,64.1668,64.1668,64.0176,64.0574,40146.0
2025-02-14 11:25:00,64.39,64.45,64.35,64.37,28093.0,64.0475,64.1071,64.0077,64.0276,28093.0
2025-02-14 11:30:00,64.37,64.46,64.34,64.45,39722.0,64.0276,64.1171,63.9977,64.1071,39722.0
2025-02-14 11:35:00,64.45,64.5,64.39,64.5,47682.0,64.1071,64.1569,64.0475,64.1569,47682.0
2025-02-14 11:40:00,64.5,64.74,64.49,64.7,106249.0,64.1569,64.3956,64.1469,64.3558,106249.0
2025-02-14 11:45:00,64.7,64.78,64.52,64.76,105958.0,64.3558,64.4354,64.1768,64.4155,105958.0
2025-02-14 11:50:00,64.78,65.09,64.78,65.05,130084.0,64.4354,64.7437,64.4354,64.7039,130084.0
2025-02-14 11:55:00,65.04,65.05,64.8,64.97,35394.0,64.694,64.7039,64.4553,64.6244,35394.0
2025-02-14 12:00:00,64.99,65.02,64.85,64.88,36995.0,64.6443,64.6741,64.505,64.5348,36995.0
2025-02-14 12:05:00,64.87,64.87,64.67,64.68,63653.0,64.5249,64.5249,64.326,64.3359,63653.0
2025-02-14 12:10:00,64.7,64.84,64.67,64.82,42787.0,64.3558,64.4951,64.326,64.4752,42787.0
2025-02-14 12:15:00,64.82,64.88,64.78,64.82,24865.0,64.4752,64.5348,64.4354,64.4752,24865.0
2025-02-14 12:20:00,64.82,64.93,64.77,64.85,25730.0,64.4752,64.5846,64.4254,64.505,25730.0
2025-02-14 12:25:00,64.82,64.87,64.8,64.84,19021.0,64.4752,64.5249,64.4553,64.4951,19021.0
2025-02-14 12:30:00,64.84,64.87,64.73,64.78,29630.0,64.4951,64.5249,64.3856,64.4354,29630.0
2025-02-14 12:35:00,64.79,64.85,64.77,64.84,28973.0,64.4453,64.505,64.4254,64.4951,28973.0
2025-02-14 12:40:00,64.84,64.9,64.79,64.9,35519.0,64.4951,64.5547,64.4453,64.5547,35519.0
2025-02-14 12:45:00,64.88,64.91,64.81,64.85,12379.0,64.5348,64.5647,64.4652,64.505,12379.0
2025-02-14 12:50:00,64.84,64.89,64.8,64.8,31455.0,64.4951,64.5448,64.4553,64.4553,31455.0
2025-02-14 12:55:00,64.82,64.9,64.82,64.84,35806.0,64.4752,64.5547,64.4752,64.4951,35806.0
2025-02-14 13:00:00,64.85,64.85,64.79,64.79,11375.0,64.505,64.505,64.4453,64.4453,11375.0
2025-02-14 13:05:00,64.8,64.9,64.79,64.87,26858.0,64.4553,64.5547,64.4453,64.5249,26858.0
2025-02-14 13:10:00,64.87,64.95,64.85,64.89,15498.0,64.5249,64.6045,64.505,64.5448,15498.0
2025-02-14 13:15:00,64.88,64.97,64.87,64.97,24330.0,64.5348,64.6244,64.5249,64.6244,24330.0
2025-02-14 13:20:00,64.94,65.1,64.93,65.08,29934.0,64.5945,64.7537,64.5846,64.7338,29934.0
2025-02-14 13:25:00,65.09,65.17,65.07,65.16,69813.0,64.7437,64.8233,64.7238,64.8134,69813.0
2025-02-14 13:30:00,65.17,65.3,65.1,65.14,32181.0,64.8233,64.9526,64.7537,64.7935,32181.0
2025-02-14 13:35:00,65.14,65.37,65.11,65.35,66934.0,64.7935,65.0222,64.7636,65.0023,66934.0
2025-02-14 13:40:00,65.35,65.39,65.22,65.33,70436.0,65.0023,65.0421,64.873,64.9825,70436.0
2025-02-14 13:45:00,65.33,65.51,65.33,65.46,79885.0,64.9825,65.1615,64.9825,65.1118,79885.0
2025-02-14 13:50:00,65.47,65.53,65.4,65.4,29507.0,65.1217,65.1814,65.0521,65.0521,29507.0
2025-02-14 13:55:00,65.41,65.41,65.26,65.27,40921.0,65.062,65.062,64.9128,64.9228,40921.0
2025-02-14 14:00:00,65.28,65.3,65.11,65.12,43361.0,64.9327,64.9526,64.7636,64.7736,43361.0
2025-02-14 14:05:00,65.1,65.14,65.04,65.06,34359.0,64.7537,64.7935,64.694,64.7139,34359.0
2025-02-14 14:10:00,65.08,65.14,65.02,65.12,29622.0,64.7338,64.7935,64.6741,64.7736,29622.0
2025-02-14 14:15:00,65.12,65.2,65.11,65.13,22463.0,64.7736,64.8531,64.7636,64.7835,22463.0
2025-02-14 14:20:00,65.14,65.14,64.98,65.0,24249.0,64.7935,64.7935,64.6343,64.6542,24249.0
2025-02-14 14:25:00,65.0,65.01,64.92,64.93,26431.0,64.6542,64.6642,64.5746,64.5846,26431.0
2025-02-14 14:30:00,64.93,65.0,64.93,64.94,45658.0,64.5846,64.6542,64.5846,64.5945,45658.0
2025-02-14 14:35:00,64.94,64.97,64.91,64.94,24170.0,64.5945,64.6244,64.5647,64.5945,24170.0
2025-02-14 14:40:00,64.94,64.98,64.94,64.95,15940.0,64.5945,64.6343,64.5945,64.6045,15940.0
2025-02-14 14:45:00,64.96,65.09,64.95,65.02,28294.0,64.6144,64.7437,64.6045,64.6741,28294.0
2025-02-14 14:50:00,65.03,65.04,64.92,64.99,21062.0,64.6841,64.694,64.5746,64.6443,21062.0
2025-02-14 14:55:00,65.0,65.09,64.99,65.05,12757.0,64.6542,64.7437,64.6443,64.7039,12757.0
2025-02-14 15:00:00,65.05,65.19,65.04,65.14,19949.0,64.7039,64.8432,64.694,64.7935,19949.0
2025-02-14 15:05:00,65.15,65.25,65.14,65.17,25801.0,64.8034,64.9029,64.7935,64.8233,25801.0
2025-02-14 15:10:00,65.19,65.19,65.08,65.1,15621.0,64.8432,64.8432,64.7338,64.7537,15621.0
2025-02-14 15:15:00,65.1,65.16,65.05,65.11,24965.0,64.7537,64.8134,64.7039,64.7636,24965.0
2025-02-14 15:20:00,65.11,65.14,65.03,65.04,24042.0,64.7636,64.7935,64.6841,64.694,24042.0
2025-02-14 15:25:00,65.05,65.07,64.94,64.97,30205.0,64.7039,64.7238,64.5945,64.6244,30205.0
2025-02-14 15:30:00,64.97,65.01,64.91,65.01,32912.0,64.6244,64.6642,64.5647,64.6642,32912.0
2025-02-14 15:35:00,65.01,65.08,65.0,65.03,43908.0,64.6642,64.7338,64.6542,64.6841,43908.0
2025-02-14 15:40:00,65.03,65.03,64.91,64.97,42337.0,64.6841,64.6841,64.5647,64.6244,42337.0
2025-02-14 15:45:00,64.97,65.08,64.94,65.07,84485.0,64.6244,64.7338,64.5945,64.7238,84485.0
2025-02-14 15:50:00,65.09,65.29,65.07,65.28,119472.0,64.7437,64.9427,64.7238,64.9327,119472.0
2025-02-14 15:55:00,65.28,65.46,65.27,65.39,370386.0,64.9327,65.1118,64.9228,65.0421,370386.0
2025-02-18 09:30:00,64.69,66.13,64.59,65.41,362216.0,64.3459,65.7782,64.2464,65.062,362216.0
2025-02-18 09:35:00,65.52,65.59,64.82,65.15,153174.0,65.1714,65.2411,64.4752,64.8034,153174.0
2025-02-18 09:40:00,65.15,65.38,65.07,65.15,89206.0,64.8034,65.0322,64.7238,64.8034,89206.0
2025-02-18 09:45:00,65.14,65.36,65.13,65.21,60748.0,64.7935,65.0123,64.7835,64.8631,60748.0
2025-02-18 09:50:00,65.19,65.52,65.15,65.41,96595.0,64.8432,65.1714,64.8034,65.062,96595.0
2025-02-18 09:55:00,65.48,65.5,64.94,65.01,131497.0,65.1317,65.1516,64.5945,64.6642,131497.0
2025-02-18 10:00:00,64.98,65.39,64.88,65.31,44898.0,64.6343,65.0421,64.5348,64.9626,44898.0
2025-02-18 10:05:00,65.29,65.45,65.15,65.23,69745.0,64.9427,65.1018,64.8034,64.883,69745.0
2025-02-18 10:10:00,65.25,65.35,65.08,65.09,132575.0,64.9029,65.0023,64.7338,64.7437,132575.0
2025-02-18 10:15:00,65.11,65.23,65.04,65.23,47388.0,64.7636,64.883,64.694,64.883,47388.0
2025-02-18 10:20:00,65.25,65.39,65.16,65.27,149363.0,64.9029,65.0421,64.8134,64.9228,149363.0
2025-02-18 10:25:00,65.25,65.34,65.2,65.25,63859.0,64.9029,64.9924,64.8531,64.9029,63859.0
2025-02-18 10:30:00,65.28,65.46,65.19,65.21,178106.0,64.9327,65.1118,64.8432,64.8631,178106.0
2025-02-18 10:35:00,65.2,65.25,65.1,65.13,24732.0,64.8531,64.9029,64.7537,64.7835,24732.0
2025-02-18 10:40:00,65.13,65.31,65.11,65.26,42767.0,64.7835,64.9626,64.7636,64.9128,42767.0
2025-02-18 10:45:00,65.27,65.4,65.22,65.25,27300.0,64.9228,65.0521,64.873,64.9029,27300.0
2025-02-18 10:50:00,65.26,65.26,65.1,65.11,70342.0,64.9128,64.9128,64.7537,64.7636,70342.0
2025-02-18 10:55:00,65.14,65.2,65.01,65.02,63869.0,64.7935,64.8531,64.6642,64.6741,63869.0
2025-02-18 11:00:00,65.02,65.1,64.7,64.7,103872.0,64.6741,64.7537,64.3558,64.3558,103872.0
2025-02-18 11:05:00,64.7,64.75,64.6,64.7,58292.0,64.3558,64.4055,64.2563,64.3558,58292.0
2025-02-18 11:10:00,64.7,64.92,64.66,64.91,26345.0,64.3558,64.5746,64.316,64.5647,26345.0
2025-02-18 11:15:00,64.9,65.01,64.87,64.89,34044.0,64.5547,64.6642,64.5249,64.5448,34044.0
2025-02-18 11:20:00,64.89,65.02,64.89,64.98,19603.0,64.5448,64.6741,64.5448,64.6343,19603.0
2025-02-18 11:25:00,64.96,65.14,64.93,65.13,32200.0,64.6144,64.7935,64.5846,64.7835,32200.0
2025-02-18 11:30:00,65.13,65.25,65.07,65.09,39032.0,64.7835,64.9029,64.7238,64.7437,39032.0
2025-02-18 11:35:00,65.08,65.24,65.08,65.2,40617.0,64.7338,64.8929,64.7338,64.8531,40617.0
2025-02-18 11:40:00,65.2,65.22,65.12,65.16,26285.0,64.8531,64.873,64.7736,64.8134,26285.0
2025-02-18 11:45:00,65.15,65.21,65.1,65.13,25116.0,64.8034,64.8631,64.7537,64.7835,25116.0
2025-02-18 11:50:00,65.12,65.17,65.1,65.14,13885.0,64.7736,64.8233,64.7537,64.7935,13885.0
2025-02-18 11:55:00,65.14,65.25,65.13,65.23,25208.0,64.7935,64.9029,64.7835,64.883,25208.0
2025-02-18 12:00:00,65.21,65.24,65.17,65.17,9622.0,64.8631,64.8929,64.8233,64.8233,9622.0
2025-02-18 12:05:00,65.17,65.26,65.16,65.2,15655.0,64.8233,64.9128,64.8134,64.8531,15655.0
2025-02-18 12:10:00,65.22,65.25,65.1,65.11,13623.0,64.873,64.9029,64.7537,64.7636,13623.0
2025-02-18 12:15:00,65.11,65.15,64.99,65.0,45060.0,64.7636,64.8034,64.6443,64.6542,45060.0
2025-02-18 12:20:00,65.0,65.02,64.94,64.99,21907.0,64.6542,64.6741,64.5945,64.6443,21907.0
2025-02-18 12:25:00,64.98,65.01,64.94,64.99,21200.0,64.6343,64.6642,64.5945,64.6443,21200.0
2025-02-18 12:30:00,64.98,64.98,64.78,64.8,22237.0,64.6343,64.6343,64.4354,64.4553,22237.0
2025-02-18 12:35:00,64.8,64.86,64.77,64.78,42114.0,64.4553,64.515,64.4254,64.4354,42114.0
2025-02-18 12:40:00,64.78,64.84,64.76,64.77,27781.0,64.4354,64.4951,64.4155,64.4254,27781.0
2025-02-18 12:45:00,64.78,64.88,64.77,64.84,16457.0,64.4354,64.5348,64.4254,64.4951,16457.0
2025-02-18 12:50:00,64.85,64.94,64.72,64.74,22306.0,64.505,64.5945,64.3757,64.3956,22306.0
2025-02-18 12:55:00,64.73,64.82,64.73,64.77,47489.0,64.3856,64.4752,64.3856,64.4254,47489.0
2025-02-18 13:00:00,64.78,64.9,64.78,64.86,9412.0,64.4354,64.5547,64.4354,64.515,9412.0
2025-02-18 13:05:00,64.86,64.87,64.75,64.81,20542.0,64.515,64.5249,64.4055,64.4652,20542.0
2025-02-18 13:10:00,64.8,64.8,64.37,64.37,59189.0,64.4553,64.4553,64.0276,64.0276,59189.0
2025-02-18 13:15:00,64.38,64.43,64.23,64.38,85704.0,64.0375,64.0872,63.8883,64.0375,85704.0
2025-02-18 13:20:00,64.37,64.44,64.29,64.44,45774.0,64.0276,64.0972,63.948,64.0972,45774.0
2025-02-18 13:25:00,64.43,64.49,64.39,64.39,24263.0,64.0872,64.1469,64.0475,64.0475,24263.0
2025-02-18 13:30:00,64.42,64.52,64.38,64.51,28040.0,64.0773,64.1768,64.0375,64.1668,28040.0
2025-02-18 13:35:00,64.51,64.55,64.45,64.49,15929.0,64.1668,64.2066,64.1071,64.1469,15929.0
2025-02-18 13:40:00,64.48,64.5,64.42,64.5,27669.0,64.137,64.1569,64.0773,64.1569,27669.0
2025-02-18 13:45:00,64.5,64.5,64.36,64.39,23882.0,64.1569,64.1569,64.0176,64.0475,23882.0
2025-02-18 13:50:00,64.38,64.41,64.3,64.3,37281.0,64.0375,64.0673,63.9579,63.9579,37281.0
2025-02-18 13:55:00,64.3,64.35,64.23,64.23,27939.0,63.9579,64.0077,63.8883,63.8883,27939.0
2025-02-18 14:00:00,64.23,64.26,64.16,64.16,21154.0,63.8883,63.9181,63.8187,63.8187,21154.0
2025-02-18 14:05:00,64.17,64.19,64.02,64.09,50586.0,63.8286,63.8485,63.6794,63.7491,50586.0
2025-02-18 14:10:00,64.09,64.14,64.07,64.11,25932.0,63.7491,63.7988,63.7292,63.7689,25932.0
2025-02-18 14:15:00,64.12,64.17,64.08,64.14,41320.0,63.7789,63.8286,63.7391,63.7988,41320.0
2025-02-18 14:20:00,64.14,64.16,64.04,64.12,37124.0,63.7988,63.8187,63.6993,63.7789,37124.0
2025-02-18 14:25:00,64.08,64.11,64.02,64.09,17625.0,63.7391,63.7689,63.6794,63.7491,17625.0
2025-02-18 14:30:00,64.09,64.21,64.07,64.21,43197.0,63.7491,63.8684,63.7292,63.8684,43197.0
2025-02-18 14:35:00,64.2,64.23,64.14,64.15,19679.0,63.8585,63.8883,63.7988,63.8087,19679.0
2025-02-18 14:40:00,64.16,64.24,64.14,64.22,27721.0,63.8187,63.8983,63.7988,63.8784,27721.0
2025-02-18 14:45:00,64.22,64.23,64.15,64.15,36575.0,63.8784,63.8883,63.8087,63.8087,36575.0
2025-02-18 14:50:00,64.14,64.27,64.13,64.27,26234.0,63.7988,63.9281,63.7888,63.9281,26234.0
2025-02-18 14:55:00,64.27,64.42,64.26,64.39,39303.0,63.9281,64.0773,63.9181,64.0475,39303.0
2025-02-18 15:00:00,64.39,64.39,64.24,64.24,17032.0,64.0475,64.0475,63.8983,63.8983,17032.0
2025-02-18 15:05:00,64.25,64.36,64.24,64.31,23982.0,63.9082,64.0176,63.8983,63.9679,23982.0
2025-02-18 15:10:00,64.31,64.33,64.17,64.23,30797.0,63.9679,63.9878,63.8286,63.8883,30797.0
2025-02-18 15:15:00,64.22,64.29,64.21,64.24,16440.0,63.8784,63.948,63.8684,63.8983,16440.0
2025-02-18 15:20:00,64.24,64.27,64.18,64.23,27178.0,63.8983,63.9281,63.8386,63.8883,27178.0
2025-02-18 15:25:00,64.23,64.26,64.13,64.15,38588.0,63.8883,63.9181,63.7888,63.8087,38588.0
2025-02-18 15:30:00,64.14,64.34,64.14,64.28,52318.0,63.7988,63.9977,63.7988,63.938,52318.0
2025-02-18 15:35:00,64.28,64.32,64.24,64.24,35090.0,63.938,63.9778,63.8983,63.8983,35090.0
2025-02-18 15:40:00,64.24,64.26,64.11,64.13,80099.0,63.8983,63.9181,63.7689,63.7888,80099.0
2025-02-18 15:45:00,64.13,64.25,64.06,64.12,77648.0,63.7888,63.9082,63.7192,63.7789,77648.0
2025-02-18 15:50:00,64.14,64.23,64.11,64.14,103362.0,63.7988,63.8883,63.7689,63.7988,103362.0
2025-02-18 15:55:00,64.15,64.38,64.14,64.34,427193.0,63.8087,64.0375,63.7988,63.9977,427193.0
2025-02-19 09:30:00,63.95,64.23,63.82,64.08,104036.0,63.6098,63.8883,63.4805,63.7391,104036.0
2025-02-19 09:35:00,64.02,64.23,63.92,64.14,35274.0,63.6794,63.8883,63.58,63.7988,35274.0
2025-02-19 09:40:00,64.08,64.16,63.88,64.02,72895.0,63.7391,63.8187,63.5402,63.6794,72895.0
2025-02-19 09:45:00,64.02,64.31,63.96,64.18,44462.0,63.6794,63.9679,63.6197,63.8386,44462.0
2025-02-19 09:50:00,64.21,64.42,64.11,64.39,38770.0,63.8684,64.0773,63.7689,64.0475,38770.0
2025-02-19 09:55:00,64.39,64.49,64.37,64.39,90839.0,64.0475,64.1469,64.0276,64.0475,90839.0
2025-02-19 10:00:00,64.39,64.39,64.24,64.24,130425.0,64.0475,64.0475,63.8983,63.8983,130425.0
2025-02-19 10:05:00,64.25,64.42,64.23,64.24,37078.0,63.9082,64.0773,63.8883,63.8983,37078.0
2025-02-19 10:10:00,64.24,64.27,64.18,64.22,27878.0,63.8983,63.9281,63.8386,63.8784,27878.0
2025-02-19 10:15:00,64.19,64.36,64.08,64.08,212035.0,63.8485,64.0176,63.7391,63.7391,212035.0
2025-02-19 10:20:00,64.1,64.18,63.96,64.16,90716.0,63.759,63.8386,63.6197,63.8187,90716.0
2025-02-19 10:25:00,64.15,64.33,64.15,64.26,50844.0,63.8087,63.9878,63.8087,63.9181,50844.0
2025-02-19 10:30:00,64.28,64.34,64.21,64.24,37541.0,63.938,63.9977,63.8684,63.8983,37541.0
2025-02-19 10:35:00,64.24,64.28,64.16,64.2,35988.0,63.8983,63.938,63.8187,63.8585,35988.0
2025-02-19 10:40:00,64.22,64.46,64.21,64.46,38730.0,63.8784,64.1171,63.8684,64.1171,38730.0
2025-02-19 10:45:00,64.43,64.43,63.91,63.94,60232.0,64.0872,64.0872,63.57,63.5998,60232.0
2025-02-19 10:50:00,63.94,64.07,63.91,63.99,35763.0,63.5998,63.7292,63.57,63.6496,35763.0
2025-02-19 10:55:00,63.99,64.21,63.93,64.21,43591.0,63.6496,63.8684,63.5899,63.8684,43591.0
2025-02-19 11:00:00,64.23,64.26,64.1,64.11,35037.0,63.8883,63.9181,63.759,63.7689,35037.0
2025-02-19 11:05:00,64.12,64.22,64.1,64.18,27593.0,63.7789,63.8784,63.759,63.8386,27593.0
2025-02-19 11:10:00,64.2,64.25,64.18,64.23,25093.0,63.8585,63.9082,63.8386,63.8883,25093.0
2025-02-19 11:15:00,64.22,64.23,64.12,64.17,45655.0,63.8784,63.8883,63.7789,63.8286,45655.0
2025-02-19 11:20:00,64.16,64.22,64.07,64.2,27384.0,63.8187,63.8784,63.7292,63.8585,27384.0
2025-02-19 11:25:00,64.2,64.23,64.11,64.16,37603.0,63.8585,63.8883,63.7689,63.8187,37603.0
2025-02-19 11:30:00,64.17,64.26,64.12,64.22,32113.0,63.8286,63.9181,63.7789,63.8784,32113.0
2025-02-19 11:35:00,64.22,64.37,64.22,64.24,159865.0,63.8784,64.0276,63.8784,63.8983,159865.0
2025-02-19 11:40:00,64.24,64.75,64.22,64.47,146119.0,63.8983,64.4055,63.8784,64.127,146119.0
2025-02-19 11:45:00,64.49,64.74,64.4,64.66,91129.0,64.1469,64.3956,64.0574,64.316,91129.0
2025-02-19 11:50:00,64.65,64.8,64.64,64.79,68802.0,64.3061,64.4553,64.2961,64.4453,68802.0
2025-02-19 11:55:00,64.78,65.02,64.78,64.92,75185.0,64.4354,64.6741,64.4354,64.5746,75185.0
2025-02-19 12:00:00,64.94,64.98,64.78,64.84,23976.0,64.5945,64.6343,64.4354,64.4951,23976.0
2025-02-19 12:05:00,64.87,64.89,64.76,64.81,22758.0,64.5249,64.5448,64.4155,64.4652,22758.0
2025-02-19 12:10:00,64.8,65.18,64.79,64.93,290752.0,64.4553,64.8333,64.4453,64.5846,290752.0
2025-02-19 12:15:00,65.0,65.37,64.88,65.36,80608.0,64.6542,65.0222,64.5348,65.0123,80608.0
2025-02-19 12:20:00,65.36,65.45,65.22,65.29,44947.0,65.0123,65.1018,64.873,64.9427,44947.0
2025-02-19 12:25:00,65.3,65.44,65.23,65.34,40604.0,64.9526,65.0919,64.883,64.9924,40604.0
2025-02-19 12:30:00,65.34,65.39,65.13,65.23,60054.0,64.9924,65.0421,64.7835,64.883,60054.0
2025-02-19 12:35:00,65.23,65.32,65.18,65.31,49059.0,64.883,64.9725,64.8333,64.9626,49059.0
2025-02-19 12:40:00,65.37,65.5,65.36,65.46,40932.0,65.0222,65.1516,65.0123,65.1118,40932.0
2025-02-19 12:45:00,65.48,65.62,65.46,65.59,33792.0,65.1317,65.2709,65.1118,65.2411,33792.0
2025-02-19 12:50:00,65.59,65.6,65.52,65.56,50659.0,65.2411,65.251,65.1714,65.2112,50659.0
2025-02-19 12:55:00,65.55,65.56,65.44,65.46,31845.0,65.2013,65.2112,65.0919,65.1118,31845.0
2025-02-19 13:00:00,65.46,65.5,65.31,65.32,45483.0,65.1118,65.1516,64.9626,64.9725,45483.0
2025-02-19 13:05:00,65.34,65.43,65.32,65.36,24415.0,64.9924,65.0819,64.9725,65.0123,24415.0
2025-02-19 13:10:00,65.36,65.39,65.28,65.34,31506.0,65.0123,65.0421,64.9327,64.9924,31506.0
2025-02-19 13:15:00,65.33,65.53,65.3,65.46,117345.0,64.9825,65.1814,64.9526,65.1118,117345.0
2025-02-19 13:20:00,65.46,65.55,65.44,65.54,18582.0,65.1118,65.2013,65.0919,65.1913,18582.0
2025-02-19 13:25:00,65.55,65.84,65.51,65.76,271571.0,65.2013,65.4897,65.1615,65.4102,271571.0
2025-02-19 13:30:00,65.74,65.9,65.74,65.8,44540.0,65.3903,65.5494,65.3903,65.45,44540.0
2025-02-19 13:35:00,65.8,65.8,65.7,65.71,36511.0,65.45,65.45,65.3505,65.3604,36511.0
2025-02-19 13:40:00,65.72,65.78,65.71,65.74,51106.0,65.3704,65.4301,65.3604,65.3903,51106.0
2025-02-19 13:45:00,65.73,65.73,65.58,65.59,15289.0,65.3803,65.3803,65.2311,65.2411,15289.0
2025-02-19 13:50:00,65.6,65.61,65.44,65.48,18742.0,65.251,65.261,65.0919,65.1317,18742.0
2025-02-19 13:55:00,65.49,65.6,65.48,65.52,68124.0,65.1416,65.251,65.1317,65.1714,68124.0
2025-02-19 14:00:00,65.51,65.54,65.38,65.39,59458.0,65.1615,65.1913,65.0322,65.0421,59458.0
2025-02-19 14:05:00,65.37,65.53,65.36,65.5,48643.0,65.0222,65.1814,65.0123,65.1516,48643.0
2025-02-19 14:10:00,65.51,65.54,65.36,65.43,28263.0,65.1615,65.1913,65.0123,65.0819,28263.0
2025-02-19 14:15:00,65.45,65.45,65.4,65.42,17206.0,65.1018,65.1018,65.0521,65.072,17206.0
2025-02-19 14:20:00,65.43,65.45,65.38,65.39,31103.0,65.0819,65.1018,65.0322,65.0421,31103.0
2025-02-19 14:25:00,65.4,65.43,65.32,65.37,41655.0,65.0521,65.0819,64.9725,65.0222,41655.0
2025-02-19 14:30:00,65.38,65.45,65.38,65.41,46432.0,65.0322,65.1018,65.0322,65.062,46432.0
2025-02-19 14:35:00,65.41,65.41,65.32,65.32,21824.0,65.062,65.062,64.9725,64.9725,21824.0
2025-02-19 14:40:00,65.31,65.39,65.26,65.37,23591.0,64.9626,65.0421,64.9128,65.0222,23591.0
2025-02-19 14:45:00,65.37,65.37,65.27,65.3,19271.0,65.0222,65.0222,64.9228,64.9526,19271.0
2025-02-19 14:50:00,65.3,65.3,65.18,65.19,22681.0,64.9526,64.9526,64.8333,64.8432,22681.0
2025-02-19 14:55:00,65.2,65.24,65.15,65.17,33275.0,64.8531,64.8929,64.8034,64.8233,33275.0
2025-02-19 15:00:00,65.19,65.28,65.16,65.27,60498.0,64.8432,64.9327,64.8134,64.9228,60498.0
2025-02-19 15:05:00,65.26,65.28,65.02,65.1,101987.0,64.9128,64.9327,64.6741,64.7537,101987.0
2025-02-19 15:10:00,65.1,65.14,65.06,65.09,32771.0,64.7537,64.7935,64.7139,64.7437,32771.0
2025-02-19 15:15:00,65.1,65.19,65.1,65.12,29700.0,64.7537,64.8432,64.7537,64.7736,29700.0
2025-02-19 15:20:00,65.12,65.15,64.98,64.99,46101.0,64.7736,64.8034,64.6343,64.6443,46101.0
2025-02-19 15:25:00,64.99,65.03,64.86,64.93,77794.0,64.6443,64.6841,64.515,64.5846,77794.0
2025-02-19 15:30:00,64.94,65.05,64.93,64.99,44474.0,64.5945,64.7039,64.5846,64.6443,44474.0
2025-02-19 15:35:00,64.98,65.11,64.95,65.07,67407.0,64.6343,64.7636,64.6045,64.7238,67407.0
2025-02-19 15:40:00,65.08,65.08,64.97,64.97,48335.0,64.7338,64.7338,64.6244,64.6244,48335.0
2025-02-19 15:45:00,64.98,65.11,64.92,65.07,94464.0,64.6343,64.7636,64.5746,64.7238,94464.0
2025-02-19 15:50:00,65.08,65.28,64.96,64.98,186454.0,64.7338,64.9327,64.6144,64.6343,186454.0
2025-02-19 15:55:00,64.99,65.11,64.98,65.04,501913.0,64.6443,64.7636,64.6343,64.694,501913.0
2025-02-20 09:30:00,65.1,65.49,64.95,65.38,141131.0,64.7537,65.1416,64.6045,65.0322,141131.0
2025-02-20 09:35:00,65.35,65.4,64.6,64.7,84221.0,65.0023,65.0521,64.2563,64.3558,84221.0
2025-02-20 09:40:00,64.7,64.83,64.28,64.33,129185.0,64.3558,64.4851,63.938,63.9878,129185.0
2025-02-20 09:45:00,64.31,64.32,63.63,63.94,153183.0,63.9679,63.9778,63.2915,63.5998,153183.0
2025-02-20 09:50:00,63.94,64.02,63.56,63.58,216861.0,63.5998,63.6794,63.2219,63.2418,216861.0
2025-02-20 09:55:00,63.58,63.58,63.2,63.26,252656.0,63.2418,63.2418,62.8638,62.9235,252656.0
2025-02-20 10:00:00,63.27,63.27,62.93,63.08,135546.0,62.9334,62.9334,62.5952,62.7444,135546.0
2025-02-20 10:05:00,63.1,63.22,62.87,63.14,84778.0,62.7643,62.8837,62.5355,62.8041,84778.0
2025-02-20 10:10:00,63.12,63.35,63.09,63.21,99998.0,62.7842,63.013,62.7544,62.8737,99998.0
2025-02-20 10:15:00,63.21,63.44,63.21,63.36,202734.0,62.8737,63.1025,62.8737,63.0229,202734.0
2025-02-20 10:20:00,63.36,63.6,63.3,63.53,81863.0,63.0229,63.2617,62.9633,63.192,81863.0
2025-02-20 10:25:00,63.54,63.56,63.33,63.39,52888.0,63.202,63.2219,62.9931,63.0528,52888.0
2025-02-20 10:30:00,63.38,63.47,63.34,63.4,55581.0,63.0428,63.1323,63.003,63.0627,55581.0
2025-02-20 10:35:00,63.4,63.44,63.18,63.19,92809.0,63.0627,63.1025,62.8439,62.8538,92809.0
2025-02-20 10:40:00,63.19,63.32,63.1,63.19,66227.0,62.8538,62.9831,62.7643,62.8538,66227.0
2025-02-20 10:45:00,63.18,63.32,63.15,63.21,43371.0,62.8439,62.9831,62.8141,62.8737,43371.0
2025-02-20 10:50:00,63.21,63.26,63.16,63.23,42393.0,62.8737,62.9235,62.824,62.8936,42393.0
2025-02-20 10:55:00,63.23,63.49,63.22,63.42,34713.0,62.8936,63.1522,62.8837,63.0826,34713.0
2025-02-20 11:00:00,63.44,63.47,63.23,63.26,51622.0,63.1025,63.1323,62.8936,62.9235,51622.0
2025-02-20 11:05:00,63.26,63.34,63.23,63.34,37964.0,62.9235,63.003,62.8936,63.003,37964.0
2025-02-20 11:10:00,63.34,63.44,63.28,63.35,48172.0,63.003,63.1025,62.9434,63.013,48172.0
2025-02-20 11:15:00,63.36,63.42,63.28,63.31,44301.0,63.0229,63.0826,62.9434,62.9732,44301.0
2025-02-20 11:20:00,63.3,63.46,63.26,63.42,48634.0,62.9633,63.1224,62.9235,63.0826,48634.0
2025-02-20 11:25:00,63.43,63.71,63.43,63.53,86202.0,63.0926,63.3711,63.0926,63.192,86202.0
2025-02-20 11:30:00,63.5,63.5,63.25,63.29,43074.0,63.1622,63.1622,62.9135,62.9533,43074.0
2025-02-20 11:35:00,63.28,63.31,63.13,63.14,34112.0,62.9434,62.9732,62.7942,62.8041,34112.0
2025-02-20 11:40:00,63.16,63.18,63.04,63.17,37914.0,62.824,62.8439,62.7046,62.8339,37914.0
2025-02-20 11:45:00,63.15,63.17,62.83,62.84,108331.0,62.8141,62.8339,62.4958,62.5057,108331.0
2025-02-20 11:50:00,62.84,62.95,62.84,62.94,35774.0,62.5057,62.6151,62.5057,62.6052,35774.0
2025-02-20 11:55:00,62.95,62.99,62.78,62.96,52944.0,62.6151,62.6549,62.446,62.6251,52944.0
2025-02-20 12:00:00,62.96,63.09,62.92,62.97,29529.0,62.6251,62.7544,62.5853,62.635,29529.0
2025-02-20 12:05:00,62.97,63.1,62.94,63.08,25145.0,62.635,62.7643,62.6052,62.7444,25145.0
2025-02-20 12:10:00,63.08,63.11,63.02,63.02,29327.0,62.7444,62.7743,62.6847,62.6847,29327.0
2025-02-20 12:15:00,63.04,63.2,63.01,63.16,53362.0,62.7046,62.8638,62.6748,62.824,53362.0
2025-02-20 12:20:00,63.16,63.39,63.08,63.25,60780.0,62.824,63.0528,62.7444,62.9135,60780.0
2025-02-20 12:25:00,63.25,63.38,63.22,63.29,36869.0,62.9135,63.0428,62.8837,62.9533,36869.0
2025-02-20 12:30:00,63.28,63.29,63.14,63.25,55885.0,62.9434,62.9533,62.8041,62.9135,55885.0
2025-02-20 12:35:00,63.24,63.28,62.99,63.01,59014.0,62.9036,62.9434,62.6549,62.6748,59014.0
2025-02-20 12:40:00,63.02,63.12,62.96,63.12,61484.0,62.6847,62.7842,62.6251,62.7842,61484.0
2025-02-20 12:45:00,63.12,63.15,63.06,63.14,48753.0,62.7842,62.8141,62.7245,62.8041,48753.0
2025-02-20 12:50:00,63.13,63.29,63.1,63.25,32331.0,62.7942,62.9533,62.7643,62.9135,32331.0
2025-02-20 12:55:00,63.24,63.29,63.16,63.18,46629.0,62.9036,62.9533,62.824,62.8439,46629.0
2025-02-20 13:00:00,63.18,63.24,63.05,63.05,44575.0,62.8439,62.9036,62.7146,62.7146,44575.0
2025-02-20 13:05:00,63.07,63.11,62.94,63.0,37743.0,62.7345,62.7743,62.6052,62.6649,37743.0
2025-02-20 13:10:00,62.98,63.06,62.93,63.04,54273.0,62.645,62.7245,62.5952,62.7046,54273.0
2025-02-20 13:15:00,63.03,63.03,62.8,62.85,48041.0,62.6947,62.6947,62.4659,62.5156,48041.0
2025-02-20 13:20:00,62.84,62.89,62.56,62.56,83614.0,62.5057,62.5554,62.2272,62.2272,83614.0
2025-02-20 13:25:00,62.56,62.88,62.51,62.81,70525.0,62.2272,62.5455,62.1775,62.4759,70525.0
2025-02-20 13:30:00,62.81,63.02,62.79,62.99,36050.0,62.4759,62.6847,62.456,62.6549,36050.0
2025-02-20 13:35:00,62.98,63.04,62.93,62.97,37896.0,62.645,62.7046,62.5952,62.635,37896.0
2025-02-20 13:40:00,62.95,63.03,62.92,63.0,69130.0,62.6151,62.6947,62.5853,62.6649,69130.0
2025-02-20 13:45:00,62.99,63.21,62.98,63.14,55390.0,62.6549,62.8737,62.645,62.8041,55390.0
2025-02-20 13:50:00,63.15,63.16,63.0,63.02,33671.0,62.8141,62.824,62.6649,62.6847,33671.0
2025-02-20 13:55:00,63.0,63.08,62.8,62.92,61209.0,62.6649,62.7444,62.4659,62.5853,61209.0
2025-02-20 14:00:00,62.91,62.99,62.85,62.89,54651.0,62.5753,62.6549,62.5156,62.5554,54651.0
2025-02-20 14:05:00,62.89,63.08,62.88,63.05,42121.0,62.5554,62.7444,62.5455,62.7146,42121.0
2025-02-20 14:10:00,63.06,63.14,63.05,63.1,35154.0,62.7245,62.8041,62.7146,62.7643,35154.0
2025-02-20 14:15:00,63.1,63.13,63.01,63.07,41244.0,62.7643,62.7942,62.6748,62.7345,41244.0
2025-02-20 14:20:00,63.08,63.14,63.04,63.1,32473.0,62.7444,62.8041,62.7046,62.7643,32473.0
2025-02-20 14:25:00,63.1,63.15,63.07,63.11,28436.0,62.7643,62.8141,62.7345,62.7743,28436.0
2025-02-20 14:30:00,63.11,63.11,62.98,63.02,88495.0,62.7743,62.7743,62.645,62.6847,88495.0
2025-02-20 14:35:00,63.02,63.16,62.99,63.13,30708.0,62.6847,62.824,62.6549,62.7942,30708.0
2025-02-20 14:40:00,63.14,63.36,63.13,63.32,36674.0,62.8041,63.0229,62.7942,62.9831,36674.0
2025-02-20 14:45:00,63.33,63.37,63.27,63.33,46098.0,62.9931,63.0329,62.9334,62.9931,46098.0
2025-02-20 14:50:00,63.33,63.43,63.29,63.43,31134.0,62.9931,63.0926,62.9533,63.0926,31134.0
2025-02-20 14:55:00,63.43,63.48,63.42,63.45,38777.0,63.0926,63.1423,63.0826,63.1125,38777.0
2025-02-20 15:00:00,63.44,63.49,63.43,63.45,37957.0,63.1025,63.1522,63.0926,63.1125,37957.0
2025-02-20 15:05:00,63.45,63.58,63.43,63.43,54868.0,63.1125,63.2418,63.0926,63.0926,54868.0
2025-02-20 15:10:00,63.42,63.53,63.4,63.47,47793.0,63.0826,63.192,63.0627,63.1323,47793.0
2025-02-20 15:15:00,63.47,63.53,63.42,63.49,83331.0,63.1323,63.192,63.0826,63.1522,83331.0
2025-02-20 15:20:00,63.49,63.77,63.48,63.75,121908.0,63.1522,63.4308,63.1423,63.4109,121908.0
2025-02-20 15:25:00,63.75,63.77,63.67,63.68,58872.0,63.4109,63.4308,63.3313,63.3412,58872.0
2025-02-20 15:30:00,63.67,63.7,63.6,63.67,71049.0,63.3313,63.3611,63.2617,63.3313,71049.0
2025-02-20 15:35:00,63.66,63.75,63.64,63.71,53805.0,63.3213,63.4109,63.3014,63.3711,53805.0
2025-02-20 15:40:00,63.71,63.73,63.47,63.5,113493.0,63.3711,63.391,63.1323,63.1622,113493.0
2025-02-20 15:45:00,63.49,63.6,63.43,63.6,121284.0,63.1522,63.2617,63.0926,63.2617,121284.0
2025-02-20 15:50:00,63.61,63.69,63.49,63.63,212245.0,63.2716,63.3512,63.1522,63.2915,212245.0
2025-02-20 15:55:00,63.63,63.79,63.62,63.75,449054.0,63.2915,63.4506,63.2816,63.4109,449054.0
2025-02-21 09:30:00,63.95,64.31,63.68,64.06,221490.0,63.6098,63.9679,63.3412,63.7192,221490.0
2025-02-21 09:35:00,64.07,64.24,63.81,63.86,27485.0,63.7292,63.8983,63.4705,63.5203,27485.0
2025-02-21 09:40:00,63.9,64.03,63.8,63.9,18820.0,63.5601,63.6894,63.4606,63.5601,18820.0
2025-02-21 09:45:00,63.95,63.95,63.67,63.81,23328.0,63.6098,63.6098,63.3313,63.4705,23328.0
2025-02-21 09:50:00,63.84,63.84,63.46,63.71,43183.0,63.5004,63.5004,63.1224,63.3711,43183.0
2025-02-21 09:55:00,63.71,63.71,63.43,63.51,38183.0,63.3711,63.3711,63.0926,63.1721,38183.0
2025-02-21 10:00:00,63.48,63.52,62.97,63.05,76107.0,63.1423,63.1821,62.635,62.7146,76107.0
2025-02-21 10:05:00,63.05,63.36,62.89,63.32,44855.0,62.7146,63.0229,62.5554,62.9831,44855.0
2025-02-21 10:10:00,63.35,63.43,63.14,63.19,49460.0,63.013,63.0926,62.8041,62.8538,49460.0
2025-02-21 10:15:00,63.2,63.2,62.9,62.92,34250.0,62.8638,62.8638,62.5654,62.5853,34250.0
2025-02-21 10:20:00,62.91,62.95,62.8,62.9,32522.0,62.5753,62.6151,62.4659,62.5654,32522.0
2025-02-21 10:25:00,62.88,62.93,62.81,62.88,24317.0,62.5455,62.5952,62.4759,62.5455,24317.0
2025-02-21 10:30:00,62.88,62.98,62.81,62.86,37617.0,62.5455,62.645,62.4759,62.5256,37617.0
2025-02-21 10:35:00,62.86,63.03,62.85,62.97,23058.0,62.5256,62.6947,62.5156,62.635,23058.0
2025-02-21 10:40:00,62.93,62.96,62.79,62.8,19796.0,62.5952,62.6251,62.456,62.4659,19796.0
2025-02-21 10:45:00,62.78,62.88,62.75,62.8,31389.0,62.446,62.5455,62.4162,62.4659,31389.0
2025-02-21 10:50:00,62.8,62.82,62.61,62.62,33618.0,62.4659,62.4858,62.2769,62.2869,33618.0
2025-02-21 10:55:00,62.61,62.87,62.58,62.87,32499.0,62.2769,62.5355,62.2471,62.5355,32499.0
2025-02-21 11:00:00,62.88,63.01,62.81,62.85,35074.0,62.5455,62.6748,62.4759,62.5156,35074.0
2025-02-21 11:05:00,62.83,62.91,62.78,62.84,26988.0,62.4958,62.5753,62.446,62.5057,26988.0
2025-02-21 11:10:00,62.84,62.85,62.69,62.78,24360.0,62.5057,62.5156,62.3565,62.446,24360.0
2025-02-21 11:15:00,62.78,62.9,62.75,62.87,14609.0,62.446,62.5654,62.4162,62.5355,14609.0
2025-02-21 11:20:00,62.86,62.89,62.79,62.87,27317.0,62.5256,62.5554,62.456,62.5355,27317.0
2025-02-21 11:25:00,62.87,62.87,62.74,62.75,42185.0,62.5355,62.5355,62.4062,62.4162,42185.0
2025-02-21 11:30:00,62.75,62.8,62.68,62.75,24666.0,62.4162,62.4659,62.3466,62.4162,24666.0
2025-02-21 11:35:00,62.76,62.78,62.7,62.73,26770.0,62.4261,62.446,62.3664,62.3963,26770.0
2025-02-21 11:40:00,62.74,62.74,62.57,62.62,27135.0,62.4062,62.4062,62.2371,62.2869,27135.0
2025-02-21 11:45:00,62.62,62.76,62.58,62.71,27924.0,62.2869,62.4261,62.2471,62.3764,27924.0
2025-02-21 11:50:00,62.71,62.73,62.62,62.62,31187.0,62.3764,62.3963,62.2869,62.2869,31187.0
2025-02-21 11:55:00,62.62,62.71,62.59,62.65,28713.0,62.2869,62.3764,62.257,62.3167,28713.0
2025-02-21 12:00:00,62.65,62.76,62.6,62.62,20146.0,62.3167,62.4261,62.267,62.2869,20146.0
2025-02-21 12:05:00,62.61,62.68,62.41,62.41,46438.0,62.2769,62.3466,62.078,62.078,46438.0
2025-02-21 12:10:00,62.44,62.47,62.29,62.34,51305.0,62.1078,62.1377,61.9586,62.0084,51305.0
2025-02-21 12:15:00,62.35,62.39,62.29,62.31,41599.0,62.0183,62.0581,61.9586,61.9785,41599.0
2025-02-21 12:20:00,62.31,62.34,62.18,62.19,62980.0,61.9785,62.0084,61.8492,61.8592,62980.0
2025-02-21 12:25:00,62.19,62.23,62.01,62.01,33017.0,61.8592,61.8989,61.6801,61.6801,33017.0
2025-02-21 12:30:00,62.02,62.02,61.78,61.8,134816.0,61.6901,61.6901,61.4513,61.4712,134816.0
2025-02-21 12:35:00,61.8,61.8,61.54,61.56,65740.0,61.4712,61.4712,61.2126,61.2325,65740.0
2025-02-21 12:40:00,61.55,61.87,61.43,61.79,129681.0,61.2226,61.5409,61.1032,61.4613,129681.0
2025-02-21 12:45:00,61.77,61.77,61.54,61.54,61194.0,61.4414,61.4414,61.2126,61.2126,61194.0
2025-02-21 12:50:00,61.54,61.57,61.17,61.27,133352.0,61.2126,61.2425,60.8446,60.9441,133352.0
2025-02-21 12:55:00,61.26,61.32,60.47,60.9,458534.0,60.9341,60.9938,60.1483,60.576,458534.0
2025-02-21 13:00:00,60.88,61.37,60.75,60.98,317273.0,60.5561,61.0435,60.4268,60.6556,317273.0
2025-02-21 13:05:00,61.0,61.05,60.63,60.67,171569.0,60.6755,60.7252,60.3075,60.3472,171569.0
2025-02-21 13:10:00,60.67,60.7,60.31,60.39,227154.0,60.3472,60.3771,59.9892,60.0687,227154.0
2025-02-21 13:15:00,60.39,60.78,60.36,60.65,224236.0,60.0687,60.4567,60.0389,60.3274,224236.0
2025-02-21 13:20:00,60.67,60.71,60.37,60.57,72030.0,60.3472,60.387,60.0488,60.2478,72030.0
2025-02-21 13:25:00,60.57,60.7,60.48,60.49,66759.0,60.2478,60.3771,60.1583,60.1682,66759.0
2025-02-21 13:30:00,60.49,60.54,60.35,60.44,84862.0,60.1682,60.2179,60.0289,60.1185,84862.0
2025-02-21 13:35:00,60.43,61.13,60.37,61.06,201238.0,60.1085,60.8048,60.0488,60.7352,201238.0
2025-02-21 13:40:00,61.07,61.19,60.71,60.71,58799.0,60.7451,60.8645,60.387,60.387,58799.0
2025-02-21 13:45:00,60.7,60.93,60.68,60.87,48848.0,60.3771,60.6059,60.3572,60.5462,48848.0
2025-02-21 13:50:00,60.87,61.22,60.85,61.08,119384.0,60.5462,60.8943,60.5263,60.7551,119384.0
2025-02-21 13:55:00,61.08,61.23,60.82,60.93,106583.0,60.7551,60.9043,60.4964,60.6059,106583.0
2025-02-21 14:00:00,60.93,60.94,60.72,60.84,45405.0,60.6059,60.6158,60.397,60.5163,45405.0
2025-02-21 14:05:00,60.85,60.98,60.75,60.86,59285.0,60.5263,60.6556,60.4268,60.5362,59285.0
2025-02-21 14:10:00,60.86,61.02,60.82,60.99,88430.0,60.5362,60.6954,60.4964,60.6655,88430.0
2025-02-21 14:15:00,60.97,61.0,60.63,60.64,86090.0,60.6456,60.6755,60.3075,60.3174,86090.0
2025-02-21 14:20:00,60.63,60.63,60.12,60.34,87600.0,60.3075,60.3075,59.8002,60.019,87600.0
2025-02-21 14:25:00,60.34,60.63,60.17,60.61,76160.0,60.019,60.3075,59.8499,60.2876,76160.0
2025-02-21 14:30:00,60.59,60.62,60.43,60.49,51484.0,60.2677,60.2975,60.1085,60.1682,51484.0
2025-02-21 14:35:00,60.52,60.56,60.33,60.33,57144.0,60.198,60.2378,60.0091,60.0091,57144.0
2025-02-21 14:40:00,60.33,60.33,60.02,60.19,79015.0,60.0091,60.0091,59.7007,59.8698,79015.0
2025-02-21 14:45:00,60.17,60.28,59.93,59.97,74670.0,59.8499,59.9593,59.6112,59.651,74670.0
2025-02-21 14:50:00,59.99,60.22,59.98,60.18,51959.0,59.6709,59.8996,59.6609,59.8599,51959.0
2025-02-21 14:55:00,60.18,60.25,60.01,60.02,139257.0,59.8599,59.9295,59.6908,59.7007,139257.0
2025-02-21 15:00:00,60.02,60.12,59.86,60.03,116445.0,59.7007,59.8002,59.5416,59.7107,116445.0
2025-02-21 15:05:00,60.02,60.18,59.99,60.09,66109.0,59.7007,59.8599,59.6709,59.7703,66109.0
2025-02-21 15:10:00,60.08,60.1,59.98,60.09,74074.0,59.7604,59.7803,59.6609,59.7703,74074.0
2025-02-21 15:15:00,60.09,60.28,59.81,59.86,204677.0,59.7703,59.9593,59.4918,59.5416,204677.0
2025-02-21 15:20:00,59.85,60.05,59.82,59.97,112563.0,59.5316,59.7305,59.5018,59.651,112563.0
2025-02-21 15:25:00,59.99,60.01,59.9,60.0,85336.0,59.6709,59.6908,59.5813,59.6808,85336.0
2025-02-21 15:30:00,60.01,60.34,59.98,60.21,124710.0,59.6908,60.019,59.6609,59.8897,124710.0
2025-02-21 15:35:00,60.21,60.21,59.93,59.93,110206.0,59.8897,59.8897,59.6112,59.6112,110206.0
2025-02-21 15:40:00,59.94,60.03,59.87,59.91,157164.0,59.6211,59.7107,59.5515,59.5913,157164.0
2025-02-21 15:45:00,59.91,60.19,59.79,59.97,277206.0,59.5913,59.8698,59.4719,59.651,277206.0
2025-02-21 15:50:00,59.99,60.07,59.75,59.82,341427.0,59.6709,59.7504,59.4321,59.5018,341427.0
2025-02-21 15:55:00,59.83,60.07,59.62,59.98,922075.0,59.5117,59.7504,59.3028,59.6609,922075.0
2025-02-24 09:30:00,61.33,61.85,61.12,61.32,228841.0,61.0037,61.521,60.7949,60.9938,228841.0
2025-02-24 09:35:00,61.28,61.39,61.09,61.24,85119.0,60.954,61.0634,60.765,60.9142,85119.0
2025-02-24 09:40:00,61.27,61.57,61.27,61.37,82101.0,60.9441,61.2425,60.9441,61.0435,82101.0
2025-02-24 09:45:00,61.38,61.49,61.11,61.3,154181.0,61.0535,61.1629,60.7849,60.9739,154181.0
2025-02-24 09:50:00,61.33,61.33,60.9,60.98,125127.0,61.0037,61.0037,60.576,60.6556,125127.0
2025-02-24 09:55:00,61.0,61.07,60.77,60.84,143349.0,60.6755,60.7451,60.4467,60.5163,143349.0
2025-02-24 10:00:00,60.87,61.07,60.59,60.6,118064.0,60.5462,60.7451,60.2677,60.2776,118064.0
2025-02-24 10:05:00,60.59,60.63,60.24,60.39,190959.0,60.2677,60.3075,59.9195,60.0687,190959.0
2025-02-24 10:10:00,60.4,60.77,60.33,60.77,108595.0,60.0787,60.4467,60.0091,60.4467,108595.0
2025-02-24 10:15:00,60.76,60.95,60.64,60.68,107028.0,60.4368,60.6258,60.3174,60.3572,107028.0
2025-02-24 10:20:00,60.68,61.14,60.67,61.1,128338.0,60.3572,60.8147,60.3472,60.775,128338.0
2025-02-24 10:25:00,61.12,61.16,61.01,61.14,94118.0,60.7949,60.8346,60.6854,60.8147,94118.0
2025-02-24 10:30:00,61.15,61.33,61.13,61.29,118276.0,60.8247,61.0037,60.8048,60.9639,118276.0
2025-02-24 10:35:00,61.29,61.33,60.95,61.04,159580.0,60.9639,61.0037,60.6258,60.7153,159580.0
2025-02-24 10:40:00,61.03,61.35,61.03,61.26,127871.0,60.7053,61.0236,60.7053,60.9341,127871.0
2025-02-24 10:45:00,61.28,61.35,61.09,61.33,72022.0,60.954,61.0236,60.765,61.0037,72022.0
2025-02-24 10:50:00,61.34,61.65,61.34,61.63,117590.0,61.0137,61.322,61.0137,61.3021,117590.0
2025-02-24 10:55:00,61.63,61.64,61.44,61.56,60113.0,61.3021,61.3121,61.1131,61.2325,60113.0
2025-02-24 11:00:00,61.56,61.82,61.49,61.82,55253.0,61.2325,61.4911,61.1629,61.4911,55253.0
2025-02-24 11:05:00,61.81,61.97,61.76,61.96,127981.0,61.4812,61.6403,61.4314,61.6304,127981.0
2025-02-24 11:10:00,61.97,62.02,61.9,61.98,83265.0,61.6403,61.6901,61.5707,61.6503,83265.0
2025-02-24 11:15:00,61.98,62.16,61.93,62.06,77389.0,61.6503,61.8293,61.6005,61.7299,77389.0
2025-02-24 11:20:00,62.06,62.07,61.98,62.05,52304.0,61.7299,61.7398,61.6503,61.7199,52304.0
2025-02-24 11:25:00,62.05,62.27,62.01,62.19,108793.0,61.7199,61.9387,61.6801,61.8592,108793.0
2025-02-24 11:30:00,62.18,62.23,62.0,62.05,81605.0,61.8492,61.8989,61.6702,61.7199,81605.0
2025-02-24 11:35:00,62.03,62.05,61.87,61.88,59140.0,61.7,61.7199,61.5409,61.5508,59140.0
2025-02-24 11:40:00,61.91,62.13,61.88,61.89,48444.0,61.5806,61.7995,61.5508,61.5608,48444.0
2025-02-24 11:45:00,61.92,62.29,61.89,62.2,36955.0,61.5906,61.9586,61.5608,61.8691,36955.0
2025-02-24 11:50:00,62.22,62.24,61.81,61.83,89179.0,61.889,61.9089,61.4812,61.5011,89179.0
2025-02-24 11:55:00,61.81,61.81,61.55,61.57,46275.0,61.4812,61.4812,61.2226,61.2425,46275.0
2025-02-24 12:00:00,61.57,61.83,61.56,61.83,31351.0,61.2425,61.5011,61.2325,61.5011,31351.0
2025-02-24 12:05:00,61.84,61.84,61.66,61.71,28837.0,61.511,61.511,61.332,61.3817,28837.0
2025-02-24 12:10:00,61.72,61.79,61.7,61.75,21497.0,61.3917,61.4613,61.3718,61.4215,21497.0
2025-02-24 12:15:00,61.77,61.87,61.73,61.86,19183.0,61.4414,61.5409,61.4016,61.5309,19183.0
2025-02-24 12:20:00,61.86,61.98,61.82,61.96,56068.0,61.5309,61.6503,61.4911,61.6304,56068.0
2025-02-24 12:25:00,61.96,62.02,61.92,61.97,38683.0,61.6304,61.6901,61.5906,61.6403,38683.0
2025-02-24 12:30:00,61.97,62.06,61.91,62.02,50636.0,61.6403,61.7299,61.5806,61.6901,50636.0
2025-02-24 12:35:00,62.02,62.05,61.98,62.05,39096.0,61.6901,61.7199,61.6503,61.7199,39096.0
2025-02-24 12:40:00,62.05,62.15,62.04,62.07,64785.0,61.7199,61.8194,61.71,61.7398,64785.0
2025-02-24 12:45:00,62.08,62.11,61.94,62.09,50759.0,61.7497,61.7796,61.6105,61.7597,50759.0
2025-02-24 12:50:00,62.07,62.16,62.06,62.11,29011.0,61.7398,61.8293,61.7299,61.7796,29011.0
2025-02-24 12:55:00,62.1,62.13,61.88,61.89,29665.0,61.7696,61.7995,61.5508,61.5608,29665.0
2025-02-24 13:00:00,61.88,61.95,61.83,61.86,20099.0,61.5508,61.6204,61.5011,61.5309,20099.0
2025-02-24 13:05:00,61.85,61.91,61.8,61.87,41400.0,61.521,61.5806,61.4712,61.5409,41400.0
2025-02-24 13:10:00,61.89,62.02,61.88,62.01,28277.0,61.5608,61.6901,61.5508,61.6801,28277.0
2025-02-24 13:15:00,62.04,62.22,62.03,62.2,45661.0,61.71,61.889,61.7,61.8691,45661.0
2025-02-24 13:20:00,62.2,62.21,62.06,62.09,82342.0,61.8691,61.8791,61.7299,61.7597,82342.0
2025-02-24 13:25:00,62.11,62.15,61.95,61.99,38644.0,61.7796,61.8194,61.6204,61.6602,38644.0
2025-02-24 13:30:00,62.0,62.05,61.97,62.03,27504.0,61.6702,61.7199,61.6403,61.7,27504.0
2025-02-24 13:35:00,62.02,62.05,61.94,61.99,29598.0,61.6901,61.7199,61.6105,61.6602,29598.0
2025-02-24 13:40:00,61.98,62.02,61.93,61.99,19641.0,61.6503,61.6901,61.6005,61.6602,19641.0
2025-02-24 13:45:00,62.0,62.0,61.72,61.78,28326.0,61.6702,61.6702,61.3917,61.4513,28326.0
2025-02-24 13:50:00,61.79,61.8,61.73,61.78,29528.0,61.4613,61.4712,61.4016,61.4513,29528.0
2025-02-24 13:55:00,61.78,61.8,61.66,61.68,25127.0,61.4513,61.4712,61.332,61.3519,25127.0
2025-02-24 14:00:00,61.7,62.01,61.69,62.01,26695.0,61.3718,61.6801,61.3618,61.6801,26695.0
2025-02-24 14:05:00,62.0,62.0,61.85,61.85,23811.0,61.6702,61.6702,61.521,61.521,23811.0
2025-02-24 14:10:00,61.85,61.91,61.8,61.89,20493.0,61.521,61.5806,61.4712,61.5608,20493.0
2025-02-24 14:15:00,61.88,61.88,61.67,61.67,24855.0,61.5508,61.5508,61.3419,61.3419,24855.0
2025-02-24 14:20:00,61.66,62.09,61.63,61.8,34794.0,61.332,61.7597,61.3021,61.4712,34794.0
2025-02-24 14:25:00,61.8,61.88,61.78,61.8,19875.0,61.4712,61.5508,61.4513,61.4712,19875.0
2025-02-24 14:30:00,61.79,61.88,61.79,61.81,19556.0,61.4613,61.5508,61.4613,61.4812,19556.0
2025-02-24 14:35:00,61.8,61.87,61.79,61.8,20569.0,61.4712,61.5409,61.4613,61.4712,20569.0
2025-02-24 14:40:00,61.81,61.86,61.78,61.79,20061.0,61.4812,61.5309,61.4513,61.4613,20061.0
2025-02-24 14:45:00,61.8,61.86,61.76,61.85,23501.0,61.4712,61.5309,61.4314,61.521,23501.0
2025-02-24 14:50:00,61.84,61.87,61.75,61.78,25621.0,61.511,61.5409,61.4215,61.4513,25621.0
2025-02-24 14:55:00,61.78,61.78,61.68,61.74,30184.0,61.4513,61.4513,61.3519,61.4116,30184.0
2025-02-24 15:00:00,61.75,61.78,61.65,61.66,45728.0,61.4215,61.4513,61.322,61.332,45728.0
2025-02-24 15:05:00,61.67,61.68,61.57,61.64,39606.0,61.3419,61.3519,61.2425,61.3121,39606.0
2025-02-24 15:10:00,61.63,61.66,61.51,61.61,53063.0,61.3021,61.332,61.1828,61.2822,53063.0
2025-02-24 15:15:00,61.63,61.82,61.61,61.82,51061.0,61.3021,61.4911,61.2822,61.4911,51061.0
2025-02-24 15:20:00,61.8,61.84,61.75,61.76,49129.0,61.4712,61.511,61.4215,61.4314,49129.0
2025-02-24 15:25:00,61.76,61.83,61.73,61.75,60525.0,61.4314,61.5011,61.4016,61.4215,60525.0
2025-02-24 15:30:00,61.75,61.94,61.75,61.9,66951.0,61.4215,61.6105,61.4215,61.5707,66951.0
2025-02-24 15:35:00,61.9,61.91,61.78,61.83,85248.0,61.5707,61.5806,61.4513,61.5011,85248.0
2025-02-24 15:40:00,61.83,61.88,61.77,61.81,79624.0,61.5011,61.5508,61.4414,61.4812,79624.0
2025-02-24 15:45:00,61.82,61.9,61.76,61.82,97664.0,61.4911,61.5707,61.4314,61.4911,97664.0
2025-02-24 15:50:00,61.83,61.87,61.63,61.64,193719.0,61.5011,61.5409,61.3021,61.3121,193719.0
2025-02-24 15:55:00,61.63,61.66,61.43,61.5,476039.0,61.3021,61.332,61.1032,61.1728,476039.0
2025-02-25 09:30:00,61.55,61.8,61.4,61.8,150184.0,61.2226,61.4712,61.0734,61.4712,150184.0
2025-02-25 09:35:00,61.8,62.2,61.74,62.17,35755.0,61.4712,61.8691,61.4116,61.8393,35755.0
2025-02-25 09:40:00,62.17,62.22,61.6,61.65,43815.0,61.8393,61.889,61.2723,61.322,43815.0
2025-02-25 09:45:00,61.67,61.88,61.64,61.82,64283.0,61.3419,61.5508,61.3121,61.4911,64283.0
2025-02-25 09:50:00,61.77,61.77,61.22,61.28,63931.0,61.4414,61.4414,60.8943,60.954,63931.0
2025-02-25 09:55:00,61.28,61.53,61.2,61.46,66337.0,60.954,61.2027,60.8744,61.133,66337.0
2025-02-25 10:00:00,61.42,61.42,60.78,60.79,120702.0,61.0933,61.0933,60.4567,60.4666,120702.0
2025-02-25 10:05:00,60.81,61.0,60.56,60.75,190156.0,60.4865,60.6755,60.2378,60.4268,190156.0
2025-02-25 10:10:00,60.73,60.88,60.65,60.72,51873.0,60.4069,60.5561,60.3274,60.397,51873.0
2025-02-25 10:15:00,60.76,60.9,60.7,60.76,44071.0,60.4368,60.576,60.3771,60.4368,44071.0
2025-02-25 10:20:00,60.76,60.78,60.27,60.3,101275.0,60.4368,60.4567,59.9494,59.9792,101275.0
2025-02-25 10:25:00,60.31,60.31,59.82,59.87,326655.0,59.9892,59.9892,59.5018,59.5515,326655.0
2025-02-25 10:30:00,59.87,60.21,59.85,60.13,183127.0,59.5515,59.8897,59.5316,59.8101,183127.0
2025-02-25 10:35:00,60.17,60.31,60.03,60.23,93867.0,59.8499,59.9892,59.7107,59.9096,93867.0
2025-02-25 10:40:00,60.23,60.83,60.14,60.79,138223.0,59.9096,60.5064,59.8201,60.4666,138223.0
2025-02-25 10:45:00,60.8,60.88,60.52,60.62,106228.0,60.4766,60.5561,60.198,60.2975,106228.0
2025-02-25 10:50:00,60.6,60.78,60.55,60.65,55391.0,60.2776,60.4567,60.2279,60.3274,55391.0
2025-02-25 10:55:00,60.64,60.75,60.56,60.62,43321.0,60.3174,60.4268,60.2378,60.2975,43321.0
2025-02-25 11:00:00,60.62,60.62,60.21,60.34,38435.0,60.2975,60.2975,59.8897,60.019,38435.0
2025-02-25 11:05:00,60.35,60.51,60.25,60.5,45958.0,60.0289,60.1881,59.9295,60.1781,45958.0
2025-02-25 11:10:00,60.52,60.64,60.48,60.6,42700.0,60.198,60.3174,60.1583,60.2776,42700.0
2025-02-25 11:15:00,60.61,60.63,60.42,60.57,38864.0,60.2876,60.3075,60.0986,60.2478,38864.0
2025-02-25 11:20:00,60.58,60.64,60.48,60.57,71364.0,60.2577,60.3174,60.1583,60.2478,71364.0
2025-02-25 11:25:00,60.58,60.58,60.39,60.44,40218.0,60.2577,60.2577,60.0687,60.1185,40218.0
2025-02-25 11:30:00,60.43,60.51,60.16,60.34,48569.0,60.1085,60.1881,59.84,60.019,48569.0
2025-02-25 11:35:00,60.35,60.44,60.27,60.34,30777.0,60.0289,60.1185,59.9494,60.019,30777.0
2025-02-25 11:40:00,60.35,60.4,60.23,60.26,37180.0,60.0289,60.0787,59.9096,59.9394,37180.0
2025-02-25 11:45:00,60.26,60.4,60.15,60.4,48198.0,59.9394,60.0787,59.83,60.0787,48198.0
2025-02-25 11:50:00,60.4,60.52,60.39,60.45,47063.0,60.0787,60.198,60.0687,60.1284,47063.0
2025-02-25 11:55:00,60.45,60.67,60.36,60.47,55416.0,60.1284,60.3472,60.0389,60.1483,55416.0
2025-02-25 12:00:00,60.44,60.59,60.39,60.51,50829.0,60.1185,60.2677,60.0687,60.1881,50829.0
2025-02-25 12:05:00,60.52,60.56,60.43,60.53,18149.0,60.198,60.2378,60.1085,60.208,18149.0
2025-02-25 12:10:00,60.55,60.67,60.54,60.65,30276.0,60.2279,60.3472,60.2179,60.3274,30276.0
2025-02-25 12:15:00,60.64,60.67,60.58,60.63,20505.0,60.3174,60.3472,60.2577,60.3075,20505.0
2025-02-25 12:20:00,60.65,60.7,60.58,60.69,32461.0,60.3274,60.3771,60.2577,60.3671,32461.0
2025-02-25 12:25:00,60.67,60.67,60.62,60.64,22145.0,60.3472,60.3472,60.2975,60.3174,22145.0
2025-02-25 12:30:00,60.65,60.79,60.64,60.71,55188.0,60.3274,60.4666,60.3174,60.387,55188.0
2025-02-25 12:35:00,60.71,60.98,60.71,60.97,40560.0,60.387,60.6556,60.387,60.6456,40560.0
2025-02-25 12:40:00,60.97,61.03,60.93,60.97,47163.0,60.6456,60.7053,60.6059,60.6456,47163.0
2025-02-25 12:45:00,60.97,60.98,60.73,60.81,284246.0,60.6456,60.6556,60.4069,60.4865,284246.0
2025-02-25 12:50:00,60.82,60.84,60.76,60.8,53322.0,60.4964,60.5163,60.4368,60.4766,53322.0
2025-02-25 12:55:00,60.8,60.87,60.76,60.87,33368.0,60.4766,60.5462,60.4368,60.5462,33368.0
2025-02-25 13:00:00,60.86,60.95,60.81,60.95,53771.0,60.5362,60.6258,60.4865,60.6258,53771.0
2025-02-25 13:05:00,60.94,61.0,60.92,60.93,104141.0,60.6158,60.6755,60.5959,60.6059,104141.0
2025-02-25 13:10:00,60.95,61.07,60.85,60.87,69229.0,60.6258,60.7451,60.5263,60.5462,69229.0
2025-02-25 13:15:00,60.88,60.98,60.86,60.94,24668.0,60.5561,60.6556,60.5362,60.6158,24668.0
2025-02-25 13:20:00,60.95,61.19,60.95,61.18,39736.0,60.6258,60.8645,60.6258,60.8545,39736.0
2025-02-25 13:25:00,61.17,61.19,60.84,60.9,49941.0,60.8446,60.8645,60.5163,60.576,49941.0
2025-02-25 13:30:00,60.91,61.08,60.91,61.02,19946.0,60.586,60.7551,60.586,60.6954,19946.0
2025-02-25 13:35:00,61.02,61.16,61.01,61.16,55017.0,60.6954,60.8346,60.6854,60.8346,55017.0
2025-02-25 13:40:00,61.13,61.27,61.04,61.26,80703.0,60.8048,60.9441,60.7153,60.9341,80703.0
2025-02-25 13:45:00,61.25,61.27,61.19,61.21,37922.0,60.9242,60.9441,60.8645,60.8844,37922.0
2025-02-25 13:50:00,61.21,61.28,61.13,61.22,65554.0,60.8844,60.954,60.8048,60.8943,65554.0
2025-02-25 13:55:00,61.2,61.27,61.14,61.22,42142.0,60.8744,60.9441,60.8147,60.8943,42142.0
2025-02-25 14:00:00,61.2,61.28,61.18,61.26,33182.0,60.8744,60.954,60.8545,60.9341,33182.0
2025-02-25 14:05:00,61.26,61.39,61.26,61.35,34659.0,60.9341,61.0634,60.9341,61.0236,34659.0
2025-02-25 14:10:00,61.35,61.38,61.29,61.3,52223.0,61.0236,61.0535,60.9639,60.9739,52223.0
2025-02-25 14:15:00,61.29,61.32,61.17,61.23,62801.0,60.9639,60.9938,60.8446,60.9043,62801.0
2025-02-25 14:20:00,61.25,61.35,61.21,61.31,43791.0,60.9242,61.0236,60.8844,60.9838,43791.0
2025-02-25 14:25:00,61.33,61.33,61.23,61.28,36186.0,61.0037,61.0037,60.9043,60.954,36186.0
2025-02-25 14:30:00,61.27,61.48,61.23,61.48,62077.0,60.9441,61.1529,60.9043,61.1529,62077.0
2025-02-25 14:35:00,61.48,61.76,61.42,61.74,99505.0,61.1529,61.4314,61.0933,61.4116,99505.0
2025-02-25 14:40:00,61.74,61.74,61.63,61.68,79379.0,61.4116,61.4116,61.3021,61.3519,79379.0
2025-02-25 14:45:00,61.66,61.7,61.39,61.6,91656.0,61.332,61.3718,61.0634,61.2723,91656.0
2025-02-25 14:50:00,61.6,61.61,61.44,61.58,68524.0,61.2723,61.2822,61.1131,61.2524,68524.0
2025-02-25 14:55:00,61.57,61.66,61.55,61.57,63690.0,61.2425,61.332,61.2226,61.2425,63690.0
2025-02-25 15:00:00,61.58,61.62,61.52,61.59,73534.0,61.2524,61.2922,61.1927,61.2624,73534.0
2025-02-25 15:05:00,61.6,61.82,61.56,61.78,88611.0,61.2723,61.4911,61.2325,61.4513,88611.0
2025-02-25 15:10:00,61.79,61.92,61.76,61.87,92825.0,61.4613,61.5906,61.4314,61.5409,92825.0
2025-02-25 15:15:00,61.87,61.88,61.74,61.87,52640.0,61.5409,61.5508,61.4116,61.5409,52640.0
2025-02-25 15:20:00,61.87,62.07,61.86,62.06,76464.0,61.5409,61.7398,61.5309,61.7299,76464.0
2025-02-25 15:25:00,62.06,62.12,61.87,61.93,99736.0,61.7299,61.7895,61.5409,61.6005,99736.0
2025-02-25 15:30:00,61.92,61.93,61.77,61.77,88218.0,61.5906,61.6005,61.4414,61.4414,88218.0
2025-02-25 15:35:00,61.79,61.81,61.6,61.61,114481.0,61.4613,61.4812,61.2723,61.2822,114481.0
2025-02-25 15:40:00,61.61,61.65,61.47,61.48,82997.0,61.2822,61.322,61.143,61.1529,82997.0
2025-02-25 15:45:00,61.49,61.63,61.48,61.6,121461.0,61.1629,61.3021,61.1529,61.2723,121461.0
2025-02-25 15:50:00,61.61,61.82,61.58,61.67,197978.0,61.2822,61.4911,61.2524,61.3419,197978.0
2025-02-25 15:55:00,61.69,61.81,61.69,61.79,587765.0,61.3618,61.4812,61.3618,61.4613,587765.0
2025-02-26 09:30:00,62.2,63.1,62.2,63.04,167949.0,61.8691,62.7643,61.8691,62.7046,167949.0
2025-02-26 09:35:00,63.04,63.35,62.87,62.97,129896.0,62.7046,63.013,62.5355,62.635,129896.0
2025-02-26 09:40:00,63.02,63.18,62.78,62.81,34783.0,62.6847,62.8439,62.446,62.4759,34783.0
2025-02-26 09:45:00,62.77,63.35,62.75,63.28,92021.0,62.4361,63.013,62.4162,62.9434,92021.0
2025-02-26 09:50:00,63.32,63.44,63.09,63.13,101409.0,62.9831,63.1025,62.7544,62.7942,101409.0
2025-02-26 09:55:00,63.1,63.1,62.92,63.08,39055.0,62.7643,62.7643,62.5853,62.7444,39055.0
2025-02-26 10:00:00,63.1,63.22,62.96,63.16,22384.0,62.7643,62.8837,62.6251,62.824,22384.0
2025-02-26 10:05:00,63.16,63.21,62.97,62.98,58141.0,62.824,62.8737,62.635,62.645,58141.0
2025-02-26 10:10:00,63.03,63.18,62.97,63.1,32978.0,62.6947,62.8439,62.635,62.7643,32978.0
2025-02-26 10:15:00,63.11,63.12,62.94,63.03,28351.0,62.7743,62.7842,62.6052,62.6947,28351.0
2025-02-26 10:20:00,63.04,63.05,62.85,62.95,30144.0,62.7046,62.7146,62.5156,62.6151,30144.0
2025-02-26 10:25:00,62.94,62.97,62.66,62.69,81194.0,62.6052,62.635,62.3267,62.3565,81194.0
2025-02-26 10:30:00,62.7,62.79,62.58,62.67,30915.0,62.3664,62.456,62.2471,62.3366,30915.0
2025-02-26 10:35:00,62.65,62.83,62.58,62.82,28318.0,62.3167,62.4958,62.2471,62.4858,28318.0
2025-02-26 10:40:00,62.8,63.07,62.78,63.0,53151.0,62.4659,62.7345,62.446,62.6649,53151.0
2025-02-26 10:45:00,62.98,63.07,62.93,62.96,38173.0,62.645,62.7345,62.5952,62.6251,38173.0
2025-02-26 10:50:00,62.93,63.02,62.89,62.98,32244.0,62.5952,62.6847,62.5554,62.645,32244.0
2025-02-26 10:55:00,62.96,63.02,62.85,63.02,22098.0,62.6251,62.6847,62.5156,62.6847,22098.0
2025-02-26 11:00:00,63.02,63.11,62.92,62.92,29501.0,62.6847,62.7743,62.5853,62.5853,29501.0
2025-02-26 11:05:00,62.9,62.92,62.8,62.82,20629.0,62.5654,62.5853,62.4659,62.4858,20629.0
2025-02-26 11:10:00,62.83,62.86,62.68,62.69,29735.0,62.4958,62.5256,62.3466,62.3565,29735.0
2025-02-26 11:15:00,62.69,62.76,62.64,62.67,33330.0,62.3565,62.4261,62.3068,62.3366,33330.0
2025-02-26 11:20:00,62.66,62.75,62.58,62.75,35019.0,62.3267,62.4162,62.2471,62.4162,35019.0
2025-02-26 11:25:00,62.73,62.79,62.47,62.48,54196.0,62.3963,62.456,62.1377,62.1476,54196.0
2025-02-26 11:30:00,62.48,62.51,62.33,62.46,30746.0,62.1476,62.1775,61.9984,62.1277,30746.0
2025-02-26 11:35:00,62.47,62.58,62.35,62.58,35315.0,62.1377,62.2471,62.0183,62.2471,35315.0
2025-02-26 11:40:00,62.59,62.76,62.59,62.76,49244.0,62.257,62.4261,62.257,62.4261,49244.0
2025-02-26 11:45:00,62.76,62.77,62.69,62.74,20611.0,62.4261,62.4361,62.3565,62.4062,20611.0
2025-02-26 11:50:00,62.73,62.98,62.72,62.92,45318.0,62.3963,62.645,62.3863,62.5853,45318.0
2025-02-26 11:55:00,62.9,62.9,62.62,62.68,25159.0,62.5654,62.5654,62.2869,62.3466,25159.0
2025-02-26 12:00:00,62.67,62.72,62.63,62.72,20274.0,62.3366,62.3863,62.2968,62.3863,20274.0
2025-02-26 12:05:00,62.74,62.76,62.68,62.7,18230.0,62.4062,62.4261,62.3466,62.3664,18230.0
2025-02-26 12:10:00,62.72,62.74,62.67,62.67,14594.0,62.3863,62.4062,62.3366,62.3366,14594.0
2025-02-26 12:15:00,62.67,62.76,62.55,62.61,25114.0,62.3366,62.4261,62.2172,62.2769,25114.0
2025-02-26 12:20:00,62.61,62.7,62.54,62.63,16673.0,62.2769,62.3664,62.2073,62.2968,16673.0
2025-02-26 12:25:00,62.61,62.65,62.56,62.65,19571.0,62.2769,62.3167,62.2272,62.3167,19571.0
2025-02-26 12:30:00,62.66,62.72,62.46,62.49,28706.0,62.3267,62.3863,62.1277,62.1576,28706.0
2025-02-26 12:35:00,62.5,62.55,62.37,62.43,22685.0,62.1675,62.2172,62.0382,62.0979,22685.0
2025-02-26 12:40:00,62.42,62.51,62.38,62.51,33704.0,62.0879,62.1775,62.0481,62.1775,33704.0
2025-02-26 12:45:00,62.48,62.57,62.4,62.5,137041.0,62.1476,62.2371,62.068,62.1675,137041.0
2025-02-26 12:50:00,62.47,62.56,62.41,62.47,77047.0,62.1377,62.2272,62.078,62.1377,77047.0
2025-02-26 12:55:00,62.47,62.49,62.22,62.28,39700.0,62.1377,62.1576,61.889,61.9487,39700.0
2025-02-26 13:00:00,62.23,62.32,62.23,62.29,18621.0,61.8989,61.9885,61.8989,61.9586,18621.0
2025-02-26 13:05:00,62.28,62.3,62.16,62.29,20450.0,61.9487,61.9686,61.8293,61.9586,20450.0
2025-02-26 13:10:00,62.3,62.32,62.21,62.27,50022.0,61.9686,61.9885,61.8791,61.9387,50022.0
2025-02-26 13:15:00,62.24,62.26,62.1,62.17,18105.0,61.9089,61.9288,61.7696,61.8393,18105.0
2025-02-26 13:20:00,62.18,62.29,62.15,62.29,29766.0,61.8492,61.9586,61.8194,61.9586,29766.0
2025-02-26 13:25:00,62.29,62.3,62.05,62.06,38906.0,61.9586,61.9686,61.7199,61.7299,38906.0
2025-02-26 13:30:00,62.05,62.12,62.03,62.1,19595.0,61.7199,61.7895,61.7,61.7696,19595.0
2025-02-26 13:35:00,62.11,62.19,62.06,62.08,21487.0,61.7796,61.8592,61.7299,61.7497,21487.0
2025-02-26 13:40:00,62.07,62.13,62.02,62.06,20746.0,61.7398,61.7995,61.6901,61.7299,20746.0
2025-02-26 13:45:00,62.07,62.15,62.07,62.09,18304.0,61.7398,61.8194,61.7398,61.7597,18304.0
2025-02-26 13:50:00,62.06,62.13,62.04,62.05,23581.0,61.7299,61.7995,61.71,61.7199,23581.0
2025-02-26 13:55:00,62.05,62.07,61.89,62.0,29799.0,61.7199,61.7398,61.5608,61.6702,29799.0
2025-02-26 14:00:00,61.99,62.02,61.86,61.87,22519.0,61.6602,61.6901,61.5309,61.5409,22519.0
2025-02-26 14:05:00,61.89,61.93,61.79,61.89,16527.0,61.5608,61.6005,61.4613,61.5608,16527.0
2025-02-26 14:10:00,61.94,62.01,61.91,61.94,18022.0,61.6105,61.6801,61.5806,61.6105,18022.0
2025-02-26 14:15:00,61.93,62.02,61.88,62.0,19478.0,61.6005,61.6901,61.5508,61.6702,19478.0
2025-02-26 14:20:00,62.02,62.17,62.0,62.07,25686.0,61.6901,61.8393,61.6702,61.7398,25686.0
2025-02-26 14:25:00,62.09,62.11,62.0,62.02,12377.0,61.7597,61.7796,61.6702,61.6901,12377.0
2025-02-26 14:30:00,62.01,62.09,62.0,62.05,25958.0,61.6801,61.7597,61.6702,61.7199,25958.0
2025-02-26 14:35:00,62.05,62.17,62.05,62.15,23204.0,61.7199,61.8393,61.7199,61.8194,23204.0
2025-02-26 14:40:00,62.14,62.19,62.07,62.09,17883.0,61.8094,61.8592,61.7398,61.7597,17883.0
2025-02-26 14:45:00,62.09,62.2,62.09,62.16,14907.0,61.7597,61.8691,61.7597,61.8293,14907.0
2025-02-26 14:50:00,62.14,62.23,62.14,62.18,11436.0,61.8094,61.8989,61.8094,61.8492,11436.0
2025-02-26 14:55:00,62.19,62.19,61.86,61.87,51052.0,61.8592,61.8592,61.5309,61.5409,51052.0
2025-02-26 15:00:00,61.86,61.92,61.81,61.84,48376.0,61.5309,61.5906,61.4812,61.511,48376.0
2025-02-26 15:05:00,61.85,61.96,61.85,61.94,59011.0,61.521,61.6304,61.521,61.6105,59011.0
2025-02-26 15:10:00,61.95,61.98,61.8,61.81,30623.0,61.6204,61.6503,61.4712,61.4812,30623.0
2025-02-26 15:15:00,61.81,61.86,61.73,61.84,48087.0,61.4812,61.5309,61.4016,61.511,48087.0
2025-02-26 15:20:00,61.83,61.83,61.76,61.8,87541.0,61.5011,61.5011,61.4314,61.4712,87541.0
2025-02-26 15:25:00,61.79,61.92,61.76,61.8,134701.0,61.4613,61.5906,61.4314,61.4712,134701.0
2025-02-26 15:30:00,61.78,61.92,61.75,61.88,122908.0,61.4513,61.5906,61.4215,61.5508,122908.0
2025-02-26 15:35:00,61.88,61.88,61.77,61.83,33735.0,61.5508,61.5508,61.4414,61.5011,33735.0
2025-02-26 15:40:00,61.83,61.86,61.77,61.86,32309.0,61.5011,61.5309,61.4414,61.5309,32309.0
2025-02-26 15:45:00,61.84,61.93,61.84,61.9,65122.0,61.511,61.6005,61.511,61.5707,65122.0
2025-02-26 15:50:00,61.89,61.92,61.74,61.85,106875.0,61.5608,61.5906,61.4116,61.521,106875.0
2025-02-26 15:55:00,61.86,61.87,61.63,61.72,284706.0,61.5309,61.5409,61.3021,61.3917,284706.0
2025-02-27 09:30:00,61.86,62.11,61.1,61.57,95221.0,61.6854,61.9347,60.9275,61.3962,95221.0
2025-02-27 09:35:00,61.57,61.86,61.11,61.19,69849.0,61.3962,61.6854,60.9375,61.0173,69849.0
2025-02-27 09:40:00,61.16,61.17,60.35,60.7,95638.0,60.9874,60.9973,60.1796,60.5287,95638.0
2025-02-27 09:45:00,60.7,60.89,60.57,60.82,65447.0,60.5287,60.7181,60.399,60.6483,65447.0
2025-02-27 09:50:00,60.75,60.76,60.17,60.19,40025.0,60.5785,60.5885,60.0002,60.0201,40025.0
2025-02-27 09:55:00,60.15,60.28,59.66,59.75,147794.0,59.9802,60.1098,59.4916,59.5813,147794.0
2025-02-27 10:00:00,59.75,60.05,59.42,60.01,283288.0,59.5813,59.8805,59.2523,59.8406,283288.0
2025-02-27 10:05:00,60.01,60.21,59.91,60.12,110403.0,59.8406,60.04,59.7409,59.9503,110403.0
2025-02-27 10:10:00,60.08,60.5,60.08,60.44,126155.0,59.9104,60.3292,59.9104,60.2694,126155.0
2025-02-27 10:15:00,60.43,60.74,60.35,60.61,137384.0,60.2594,60.5685,60.1796,60.4389,137384.0
2025-02-27 10:20:00,60.64,60.91,60.55,60.86,120685.0,60.4688,60.7381,60.3791,60.6882,120685.0
2025-02-27 10:25:00,60.89,60.92,60.74,60.8,61786.0,60.7181,60.748,60.5685,60.6284,61786.0
2025-02-27 10:30:00,60.81,60.92,60.72,60.86,43657.0,60.6383,60.748,60.5486,60.6882,43657.0
2025-02-27 10:35:00,60.88,61.12,60.73,60.96,52977.0,60.7082,60.9475,60.5586,60.7879,52977.0
2025-02-27 10:40:00,60.94,61.09,60.86,60.97,36364.0,60.768,60.9176,60.6882,60.7979,36364.0
2025-02-27 10:45:00,60.98,61.12,60.91,60.99,25117.0,60.8079,60.9475,60.7381,60.8178,25117.0
2025-02-27 10:50:00,60.95,61.2,60.95,61.07,139314.0,60.778,61.0272,60.778,60.8976,139314.0
2025-02-27 10:55:00,61.03,61.13,60.93,61.04,83325.0,60.8577,60.9574,60.758,60.8677,83325.0
2025-02-27 11:00:00,61.02,61.32,61.01,61.16,34271.0,60.8478,61.1469,60.8378,60.9874,34271.0
2025-02-27 11:05:00,61.16,61.2,61.01,61.05,44599.0,60.9874,61.0272,60.8378,60.8777,44599.0
2025-02-27 11:10:00,61.06,61.24,61.01,61.22,91734.0,60.8876,61.0671,60.8378,61.0472,91734.0
2025-02-27 11:15:00,61.23,61.3,61.15,61.18,58638.0,61.0572,61.127,60.9774,61.0073,58638.0
2025-02-27 11:20:00,61.16,61.17,60.94,60.96,45062.0,60.9874,60.9973,60.768,60.7879,45062.0
2025-02-27 11:25:00,60.97,61.0,60.73,60.8,56677.0,60.7979,60.8278,60.5586,60.6284,56677.0
2025-02-27 11:30:00,60.8,60.88,60.72,60.77,36003.0,60.6284,60.7082,60.5486,60.5985,36003.0
2025-02-27 11:35:00,60.77,60.8,60.65,60.7,24760.0,60.5985,60.6284,60.4788,60.5287,24760.0
2025-02-27 11:40:00,60.68,60.77,60.62,60.7,57551.0,60.5087,60.5985,60.4489,60.5287,57551.0
2025-02-27 11:45:00,60.7,60.82,60.65,60.82,17539.0,60.5287,60.6483,60.4788,60.6483,17539.0
2025-02-27 11:50:00,60.82,60.87,60.72,60.74,31302.0,60.6483,60.6982,60.5486,60.5685,31302.0
2025-02-27 11:55:00,60.74,60.76,60.56,60.63,32690.0,60.5685,60.5885,60.3891,60.4589,32690.0
2025-02-27 12:00:00,60.64,60.67,60.55,60.67,28257.0,60.4688,60.4987,60.3791,60.4987,28257.0
2025-02-27 12:05:00,60.69,60.71,60.58,60.58,19255.0,60.5187,60.5386,60.409,60.409,19255.0
2025-02-27 12:10:00,60.59,60.66,60.53,60.55,12971.0,60.419,60.4888,60.3591,60.3791,12971.0
2025-02-27 12:15:00,60.54,60.57,60.41,60.43,18224.0,60.3691,60.399,60.2395,60.2594,18224.0
2025-02-27 12:20:00,60.43,60.63,60.43,60.58,14547.0,60.2594,60.4589,60.2594,60.409,14547.0
2025-02-27 12:25:00,60.58,60.74,60.54,60.72,17514.0,60.409,60.5685,60.3691,60.5486,17514.0
2025-02-27 12:30:00,60.74,60.83,60.65,60.72,29517.0,60.5685,60.6583,60.4788,60.5486,29517.0
2025-02-27 12:35:00,60.73,60.82,60.65,60.65,37291.0,60.5586,60.6483,60.4788,60.4788,37291.0
2025-02-27 12:40:00,60.65,60.65,60.39,60.47,48756.0,60.4788,60.4788,60.2195,60.2993,48756.0
2025-02-27 12:45:00,60.48,60.69,60.45,60.6,25833.0,60.3093,60.5187,60.2794,60.4289,25833.0
2025-02-27 12:50:00,60.62,60.67,60.53,60.6,14553.0,60.4489,60.4987,60.3591,60.4289,14553.0
2025-02-27 12:55:00,60.59,60.7,60.58,60.67,73025.0,60.419,60.5287,60.409,60.4987,73025.0
2025-02-27 13:00:00,60.67,60.79,60.67,60.78,22679.0,60.4987,60.6184,60.4987,60.6084,22679.0
2025-02-27 13:05:00,60.79,60.8,60.7,60.73,12207.0,60.6184,60.6284,60.5287,60.5586,12207.0
2025-02-27 13:10:00,60.73,60.87,60.72,60.85,18458.0,60.5586,60.6982,60.5486,60.6782,18458.0
2025-02-27 13:15:00,60.85,60.86,60.78,60.82,25656.0,60.6782,60.6882,60.6084,60.6483,25656.0
2025-02-27 13:20:00,60.81,60.81,60.71,60.8,28619.0,60.6383,60.6383,60.5386,60.6284,28619.0
2025-02-27 13:25:00,60.8,60.8,60.69,60.72,29285.0,60.6284,60.6284,60.5187,60.5486,29285.0
2025-02-27 13:30:00,60.72,60.88,60.7,60.83,43774.0,60.5486,60.7082,60.5287,60.6583,43774.0
2025-02-27 13:35:00,60.84,61.09,60.79,61.09,36638.0,60.6683,60.9176,60.6184,60.9176,36638.0
2025-02-27 13:40:00,61.09,61.1,60.91,60.98,43178.0,60.9176,60.9275,60.7381,60.8079,43178.0
2025-02-27 13:45:00,60.98,61.02,60.91,60.94,36201.0,60.8079,60.8478,60.7381,60.768,36201.0
2025-02-27 13:50:00,60.92,60.96,60.86,60.94,23575.0,60.748,60.7879,60.6882,60.768,23575.0
2025-02-27 13:55:00,60.94,60.96,60.79,60.8,23953.0,60.768,60.7879,60.6184,60.6284,23953.0
2025-02-27 14:00:00,60.81,60.91,60.75,60.8,37168.0,60.6383,60.7381,60.5785,60.6284,37168.0
2025-02-27 14:05:00,60.82,60.85,60.77,60.8,64877.0,60.6483,60.6782,60.5985,60.6284,64877.0
2025-02-27 14:10:00,60.81,60.82,60.72,60.76,31971.0,60.6383,60.6483,60.5486,60.5885,31971.0
2025-02-27 14:15:00,60.75,60.82,60.72,60.82,39528.0,60.5785,60.6483,60.5486,60.6483,39528.0
2025-02-27 14:20:00,60.83,60.88,60.72,60.75,58097.0,60.6583,60.7082,60.5486,60.5785,58097.0
2025-02-27 14:25:00,60.75,60.76,60.56,60.56,27460.0,60.5785,60.5885,60.3891,60.3891,27460.0
2025-02-27 14:30:00,60.56,60.57,60.27,60.28,37548.0,60.3891,60.399,60.0999,60.1098,37548.0
2025-02-27 14:35:00,60.28,60.4,60.28,60.32,23523.0,60.1098,60.2295,60.1098,60.1497,23523.0
2025-02-27 14:40:00,60.31,60.32,60.14,60.3,36042.0,60.1398,60.1497,59.9702,60.1298,36042.0
2025-02-27 14:45:00,60.3,60.45,60.28,60.33,32986.0,60.1298,60.2794,60.1098,60.1597,32986.0
2025-02-27 14:50:00,60.33,60.44,60.24,60.3,63518.0,60.1597,60.2694,60.07,60.1298,63518.0
2025-02-27 14:55:00,60.3,60.36,60.21,60.22,29866.0,60.1298,60.1896,60.04,60.05,29866.0
2025-02-27 15:00:00,60.21,60.22,59.91,59.94,74313.0,60.04,60.05,59.7409,59.7708,74313.0
2025-02-27 15:05:00,59.94,59.97,59.77,59.78,66023.0,59.7708,59.8007,59.6013,59.6113,66023.0
2025-02-27 15:10:00,59.78,59.84,59.67,59.71,95219.0,59.6113,59.6711,59.5016,59.5415,95219.0
2025-02-27 15:15:00,59.71,59.78,59.6,59.7,73253.0,59.5415,59.6113,59.4318,59.5315,73253.0
2025-02-27 15:20:00,59.68,59.94,59.67,59.76,89498.0,59.5115,59.7708,59.5016,59.5913,89498.0
2025-02-27 15:25:00,59.76,59.78,59.47,59.49,64344.0,59.5913,59.6113,59.3021,59.3221,64344.0
2025-02-27 15:30:00,59.49,59.79,59.49,59.74,89358.0,59.3221,59.6212,59.3221,59.5714,89358.0
2025-02-27 15:35:00,59.74,59.88,59.71,59.75,64663.0,59.5714,59.711,59.5415,59.5813,64663.0
2025-02-27 15:40:00,59.74,59.77,59.63,59.69,80821.0,59.5714,59.6013,59.4617,59.5215,80821.0
2025-02-27 15:45:00,59.68,59.77,59.58,59.72,120135.0,59.5115,59.6013,59.4118,59.5514,120135.0
2025-02-27 15:50:00,59.7,59.86,59.69,59.72,172926.0,59.5315,59.691,59.5215,59.5514,172926.0
2025-02-27 15:55:00,59.71,59.78,59.68,59.77,461381.0,59.5415,59.6113,59.5115,59.6013,461381.0
2025-02-28 09:30:00,59.8,60.2,59.67,59.98,162371.0,59.6312,60.0301,59.5016,59.8107,162371.0
2025-02-28 09:35:00,59.99,60.54,59.86,60.1,175825.0,59.8207,60.3691,59.691,59.9304,175825.0
2025-02-28 09:40:00,60.05,60.4,59.93,60.24,147559.0,59.8805,60.2295,59.7608,60.07,147559.0
2025-02-28 09:45:00,60.25,60.38,60.13,60.15,43571.0,60.0799,60.2096,59.9603,59.9802,43571.0
2025-02-28 09:50:00,60.15,60.42,60.12,60.25,33870.0,59.9802,60.2495,59.9503,60.0799,33870.0
2025-02-28 09:55:00,60.25,60.33,60.03,60.23,69788.0,60.0799,60.1597,59.8606,60.06,69788.0
2025-02-28 10:00:00,60.2,60.34,60.03,60.18,81036.0,60.0301,60.1697,59.8606,60.0101,81036.0
2025-02-28 10:05:00,60.18,60.26,60.02,60.21,60902.0,60.0101,60.0899,59.8506,60.04,60902.0
2025-02-28 10:10:00,60.2,60.32,60.15,60.29,95240.0,60.0301,60.1497,59.9802,60.1198,95240.0
2025-02-28 10:15:00,60.28,60.29,60.15,60.25,68556.0,60.1098,60.1198,59.9802,60.0799,68556.0
2025-02-28 10:20:00,60.25,60.42,60.21,60.36,77573.0,60.0799,60.2495,60.04,60.1896,77573.0
2025-02-28 10:25:00,60.34,60.43,60.28,60.33,107499.0,60.1697,60.2594,60.1098,60.1597,107499.0
2025-02-28 10:30:00,60.32,60.39,60.18,60.36,42242.0,60.1497,60.2195,60.0101,60.1896,42242.0
2025-02-28 10:35:00,60.38,60.39,60.25,60.29,26084.0,60.2096,60.2195,60.0799,60.1198,26084.0
2025-02-28 10:40:00,60.3,60.42,60.26,60.34,34966.0,60.1298,60.2495,60.0899,60.1697,34966.0
2025-02-28 10:45:00,60.34,60.49,60.33,60.44,91588.0,60.1697,60.3193,60.1597,60.2694,91588.0
2025-02-28 10:50:00,60.43,60.59,60.4,60.42,56493.0,60.2594,60.419,60.2295,60.2495,56493.0
2025-02-28 10:55:00,60.4,60.5,60.38,60.44,30969.0,60.2295,60.3292,60.2096,60.2694,30969.0
2025-02-28 11:00:00,60.42,60.45,60.35,60.35,26478.0,60.2495,60.2794,60.1796,60.1796,26478.0
2025-02-28 11:05:00,60.37,60.49,60.31,60.35,25293.0,60.1996,60.3193,60.1398,60.1796,25293.0
2025-02-28 11:10:00,60.33,60.35,60.19,60.22,28716.0,60.1597,60.1796,60.0201,60.05,28716.0
2025-02-28 11:15:00,60.21,60.22,59.99,60.11,37231.0,60.04,60.05,59.8207,59.9403,37231.0
2025-02-28 11:20:00,60.12,60.24,60.11,60.18,24227.0,59.9503,60.07,59.9403,60.0101,24227.0
2025-02-28 11:25:00,60.19,60.26,60.08,60.1,39076.0,60.0201,60.0899,59.9104,59.9304,39076.0
2025-02-28 11:30:00,60.09,60.23,60.07,60.23,19730.0,59.9204,60.06,59.9004,60.06,19730.0
2025-02-28 11:35:00,60.23,60.3,60.18,60.2,24582.0,60.06,60.1298,60.0101,60.0301,24582.0
2025-02-28 11:40:00,60.19,60.29,60.11,60.14,29571.0,60.0201,60.1198,59.9403,59.9702,29571.0
2025-02-28 11:45:00,60.13,60.21,60.09,60.15,36246.0,59.9603,60.04,59.9204,59.9802,36246.0
2025-02-28 11:50:00,60.16,60.26,60.16,60.22,25208.0,59.9902,60.0899,59.9902,60.05,25208.0
2025-02-28 11:55:00,60.2,60.21,60.09,60.14,26096.0,60.0301,60.04,59.9204,59.9702,26096.0
2025-02-28 12:00:00,60.14,60.24,60.07,60.11,28431.0,59.9702,60.07,59.9004,59.9403,28431.0
2025-02-28 12:05:00,60.1,60.1,59.98,60.01,31750.0,59.9304,59.9304,59.8107,59.8406,31750.0
2025-02-28 12:10:00,59.99,60.06,59.93,59.95,37651.0,59.8207,59.8905,59.7608,59.7808,37651.0
2025-02-28 12:15:00,59.95,60.08,59.92,60.08,21717.0,59.7808,59.9104,59.7509,59.9104,21717.0
2025-02-28 12:20:00,60.07,60.09,59.67,59.73,104090.0,59.9004,59.9204,59.5016,59.5614,104090.0
2025-02-28 12:25:00,59.75,59.81,59.7,59.72,45693.0,59.5813,59.6412,59.5315,59.5514,45693.0
2025-02-28 12:30:00,59.73,59.81,59.71,59.74,31376.0,59.5614,59.6412,59.5415,59.5714,31376.0
2025-02-28 12:35:00,59.73,59.85,59.66,59.83,44764.0,59.5614,59.6811,59.4916,59.6611,44764.0
2025-02-28 12:40:00,59.82,59.83,59.65,59.68,56391.0,59.6511,59.6611,59.4816,59.5115,56391.0
2025-02-28 12:45:00,59.7,59.73,59.58,59.61,38561.0,59.5315,59.5614,59.4118,59.4417,38561.0
2025-02-28 12:50:00,59.6,59.75,59.58,59.66,23538.0,59.4318,59.5813,59.4118,59.4916,23538.0
2025-02-28 12:55:00,59.65,59.65,59.3,59.32,61216.0,59.4816,59.4816,59.1326,59.1526,61216.0
2025-02-28 13:00:00,59.32,59.57,59.32,59.48,38182.0,59.1526,59.4018,59.1526,59.3121,38182.0
2025-02-28 13:05:00,59.48,59.5,59.34,59.34,27062.0,59.3121,59.332,59.1725,59.1725,27062.0
2025-02-28 13:10:00,59.34,59.42,59.32,59.38,31712.0,59.1725,59.2523,59.1526,59.2124,31712.0
2025-02-28 13:15:00,59.38,59.4,59.05,59.06,80613.0,59.2124,59.2323,58.8833,58.8933,80613.0
2025-02-28 13:20:00,59.09,59.25,59.07,59.17,33178.0,58.9232,59.0828,58.9033,59.003,33178.0
2025-02-28 13:25:00,59.19,59.4,59.19,59.37,29895.0,59.0229,59.2323,59.0229,59.2024,29895.0
2025-02-28 13:30:00,59.35,59.47,59.33,59.44,25473.0,59.1825,59.3021,59.1625,59.2722,25473.0
2025-02-28 13:35:00,59.49,59.74,59.44,59.71,52219.0,59.3221,59.5714,59.2722,59.5415,52219.0
2025-02-28 13:40:00,59.73,59.75,59.52,59.68,34610.0,59.5614,59.5813,59.352,59.5115,34610.0
2025-02-28 13:45:00,59.69,59.7,59.46,59.51,88805.0,59.5215,59.5315,59.2922,59.342,88805.0
2025-02-28 13:50:00,59.52,59.59,59.49,59.54,30418.0,59.352,59.4218,59.3221,59.3719,30418.0
2025-02-28 13:55:00,59.55,59.55,59.29,59.29,61800.0,59.3819,59.3819,59.1226,59.1226,61800.0
2025-02-28 14:00:00,59.27,59.44,59.27,59.34,37262.0,59.1027,59.2722,59.1027,59.1725,37262.0
2025-02-28 14:05:00,59.35,59.57,59.34,59.54,17999.0,59.1825,59.4018,59.1725,59.3719,17999.0
2025-02-28 14:10:00,59.53,59.58,59.51,59.51,38733.0,59.362,59.4118,59.342,59.342,38733.0
2025-02-28 14:15:00,59.51,59.59,59.49,59.58,55537.0,59.342,59.4218,59.3221,59.4118,55537.0
2025-02-28 14:20:00,59.58,59.59,59.42,59.51,45741.0,59.4118,59.4218,59.2523,59.342,45741.0
2025-02-28 14:25:00,59.51,59.56,59.5,59.52,35759.0,59.342,59.3919,59.332,59.352,35759.0
2025-02-28 14:30:00,59.52,59.62,59.48,59.54,69536.0,59.352,59.4517,59.3121,59.3719,69536.0
2025-02-28 14:35:00,59.54,59.69,59.53,59.6,74464.0,59.3719,59.5215,59.362,59.4318,74464.0
2025-02-28 14:40:00,59.61,59.72,59.59,59.68,47981.0,59.4417,59.5514,59.4218,59.5115,47981.0
2025-02-28 14:45:00,59.69,59.7,59.58,59.64,67668.0,59.5215,59.5315,59.4118,59.4717,67668.0
2025-02-28 14:50:00,59.64,59.8,59.63,59.73,77421.0,59.4717,59.6312,59.4617,59.5614,77421.0
2025-02-28 14:55:00,59.74,59.8,59.68,59.77,37753.0,59.5714,59.6312,59.5115,59.6013,37753.0
2025-02-28 15:00:00,59.75,59.8,59.71,59.8,50408.0,59.5813,59.6312,59.5415,59.6312,50408.0
2025-02-28 15:05:00,59.8,59.84,59.75,59.82,61679.0,59.6312,59.6711,59.5813,59.6511,61679.0
2025-02-28 15:10:00,59.82,59.88,59.77,59.81,39137.0,59.6511,59.711,59.6013,59.6412,39137.0
2025-02-28 15:15:00,59.82,59.84,59.76,59.77,37992.0,59.6511,59.6711,59.5913,59.6013,37992.0
2025-02-28 15:20:00,59.76,59.83,59.68,59.83,49770.0,59.5913,59.6611,59.5115,59.6611,49770.0
2025-02-28 15:25:00,59.82,59.94,59.81,59.93,79887.0,59.6511,59.7708,59.6412,59.7608,79887.0
2025-02-28 15:30:00,59.91,59.92,59.81,59.82,46657.0,59.7409,59.7509,59.6412,59.6511,46657.0
2025-02-28 15:35:00,59.81,59.89,59.75,59.86,51630.0,59.6412,59.7209,59.5813,59.691,51630.0
2025-02-28 15:40:00,59.87,59.97,59.86,59.94,64951.0,59.701,59.8007,59.691,59.7708,64951.0
2025-02-28 15:45:00,59.95,60.0,59.92,60.0,111998.0,59.7808,59.8306,59.7509,59.8306,111998.0
2025-02-28 15:50:00,60.0,60.18,59.87,60.1,317118.0,59.8306,60.0101,59.701,59.9304,317118.0
2025-02-28 15:55:00,60.1,60.2,59.97,60.11,696251.0,59.9304,60.0301,59.8007,59.9403,696251.0
2025-03-03 09:30:00,60.11,60.5,59.86,60.24,207128.0,59.9403,60.3292,59.691,60.07,207128.0
2025-03-03 09:35:00,60.2,60.63,59.99,60.1,103856.0,60.0301,60.4589,59.8207,59.9304,103856.0
2025-03-03 09:40:00,60.01,60.15,59.57,59.59,74661.0,59.8406,59.9802,59.4018,59.4218,74661.0
2025-03-03 09:45:00,59.59,60.22,59.57,60.13,83867.0,59.4218,60.05,59.4018,59.9603,83867.0
2025-03-03 09:50:00,60.13,60.28,60.02,60.05,45459.0,59.9603,60.1098,59.8506,59.8805,45459.0
2025-03-03 09:55:00,60.03,60.06,59.81,60.01,59629.0,59.8606,59.8905,59.6412,59.8406,59629.0
2025-03-03 10:00:00,60.0,60.15,59.67,60.14,84026.0,59.8306,59.9802,59.5016,59.9702,84026.0
2025-03-03 10:05:00,60.13,60.25,60.05,60.11,48221.0,59.9603,60.0799,59.8805,59.9403,48221.0
2025-03-03 10:10:00,60.06,60.28,60.03,60.11,45506.0,59.8905,60.1098,59.8606,59.9403,45506.0
2025-03-03 10:15:00,60.09,60.18,59.95,60.05,27469.0,59.9204,60.0101,59.7808,59.8805,27469.0
2025-03-03 10:20:00,60.05,60.28,60.05,60.11,48501.0,59.8805,60.1098,59.8805,59.9403,48501.0
2025-03-03 10:25:00,60.11,60.31,60.05,60.3,33749.0,59.9403,60.1398,59.8805,60.1298,33749.0
2025-03-03 10:30:00,60.28,60.49,60.27,60.49,54067.0,60.1098,60.3193,60.0999,60.3193,54067.0
2025-03-03 10:35:00,60.48,60.49,60.33,60.42,40870.0,60.3093,60.3193,60.1597,60.2495,40870.0
2025-03-03 10:40:00,60.43,60.52,60.37,60.52,44255.0,60.2594,60.3492,60.1996,60.3492,44255.0
2025-03-03 10:45:00,60.48,60.51,60.17,60.2,60104.0,60.3093,60.3392,60.0002,60.0301,60104.0
2025-03-03 10:50:00,60.21,60.42,60.17,60.27,79652.0,60.04,60.2495,60.0002,60.0999,79652.0
2025-03-03 10:55:00,60.29,60.31,60.01,60.02,36242.0,60.1198,60.1398,59.8406,59.8506,36242.0
2025-03-03 11:00:00,60.03,60.27,60.03,60.18,33826.0,59.8606,60.0999,59.8606,60.0101,33826.0
2025-03-03 11:05:00,60.19,60.25,59.92,59.96,33481.0,60.0201,60.0799,59.7509,59.7907,33481.0
2025-03-03 11:10:00,59.98,60.08,59.91,60.03,23537.0,59.8107,59.9104,59.7409,59.8606,23537.0
2025-03-03 11:15:00,60.06,60.12,59.98,60.12,34200.0,59.8905,59.9503,59.8107,59.9503,34200.0
2025-03-03 11:20:00,60.11,60.16,60.02,60.07,35617.0,59.9403,59.9902,59.8506,59.9004,35617.0
2025-03-03 11:25:00,60.07,60.07,59.79,59.81,61760.0,59.9004,59.9004,59.6212,59.6412,61760.0
2025-03-03 11:30:00,59.81,59.91,59.75,59.81,43123.0,59.6412,59.7409,59.5813,59.6412,43123.0
2025-03-03 11:35:00,59.8,59.84,59.71,59.77,25620.0,59.6312,59.6711,59.5415,59.6013,25620.0
2025-03-03 11:40:00,59.78,59.81,59.71,59.81,37644.0,59.6113,59.6412,59.5415,59.6412,37644.0
2025-03-03 11:45:00,59.8,59.97,59.8,59.96,39158.0,59.6312,59.8007,59.6312,59.7907,39158.0
2025-03-03 11:50:00,59.97,60.07,59.95,60.04,52884.0,59.8007,59.9004,59.7808,59.8705,52884.0
2025-03-03 11:55:00,60.05,60.11,60.02,60.04,52859.0,59.8805,59.9403,59.8506,59.8705,52859.0
2025-03-03 12:00:00,60.03,60.15,59.98,60.15,66827.0,59.8606,59.9802,59.8107,59.9802,66827.0
2025-03-03 12:05:00,60.15,60.33,60.15,60.31,24254.0,59.9802,60.1597,59.9802,60.1398,24254.0
2025-03-03 12:10:00,60.31,60.44,60.31,60.42,29629.0,60.1398,60.2694,60.1398,60.2495,29629.0
2025-03-03 12:15:00,60.42,60.53,60.38,60.48,37572.0,60.2495,60.3591,60.2096,60.3093,37572.0
2025-03-03 12:20:00,60.48,60.52,60.37,60.39,53434.0,60.3093,60.3492,60.1996,60.2195,53434.0
2025-03-03 12:25:00,60.38,60.41,60.26,60.27,25905.0,60.2096,60.2395,60.0899,60.0999,25905.0
2025-03-03 12:30:00,60.28,60.29,60.12,60.16,73906.0,60.1098,60.1198,59.9503,59.9902,73906.0
2025-03-03 12:35:00,60.16,60.22,60.13,60.19,29544.0,59.9902,60.05,59.9603,60.0201,29544.0
2025-03-03 12:40:00,60.2,60.23,60.15,60.16,29405.0,60.0301,60.06,59.9802,59.9902,29405.0
2025-03-03 12:45:00,60.15,60.16,59.98,60.04,30604.0,59.9802,59.9902,59.8107,59.8705,30604.0
2025-03-03 12:50:00,60.02,60.06,59.91,59.93,17836.0,59.8506,59.8905,59.7409,59.7608,17836.0
2025-03-03 12:55:00,59.92,59.93,59.69,59.73,38803.0,59.7509,59.7608,59.5215,59.5614,38803.0
2025-03-03 13:00:00,59.7,59.72,59.6,59.64,25819.0,59.5315,59.5514,59.4318,59.4717,25819.0
2025-03-03 13:05:00,59.62,59.62,59.38,59.39,47901.0,59.4517,59.4517,59.2124,59.2224,47901.0
2025-03-03 13:10:00,59.4,59.65,59.37,59.5,116702.0,59.2323,59.4816,59.2024,59.332,116702.0
2025-03-03 13:15:00,59.52,59.73,59.45,59.6,62211.0,59.352,59.5614,59.2822,59.4318,62211.0
2025-03-03 13:20:00,59.63,59.64,59.45,59.48,36262.0,59.4617,59.4717,59.2822,59.3121,36262.0
2025-03-03 13:25:00,59.5,59.53,59.31,59.32,46188.0,59.332,59.362,59.1426,59.1526,46188.0
2025-03-03 13:30:00,59.33,59.45,59.26,59.32,55717.0,59.1625,59.2822,59.0927,59.1526,55717.0
2025-03-03 13:35:00,59.32,59.5,59.3,59.36,50741.0,59.1526,59.332,59.1326,59.1924,50741.0
2025-03-03 13:40:00,59.36,59.49,59.33,59.46,42213.0,59.1924,59.3221,59.1625,59.2922,42213.0
2025-03-03 13:45:00,59.45,59.81,59.42,59.55,53049.0,59.2822,59.6412,59.2523,59.3819,53049.0
2025-03-03 13:50:00,59.55,59.64,59.45,59.46,28232.0,59.3819,59.4717,59.2822,59.2922,28232.0
2025-03-03 13:55:00,59.44,59.56,59.42,59.52,37002.0,59.2722,59.3919,59.2523,59.352,37002.0
2025-03-03 14:00:00,59.5,59.69,59.49,59.55,36399.0,59.332,59.5215,59.3221,59.3819,36399.0
2025-03-03 14:05:00,59.55,59.63,59.53,59.6,41949.0,59.3819,59.4617,59.362,59.4318,41949.0
2025-03-03 14:10:00,59.59,59.64,59.52,59.52,31826.0,59.4218,59.4717,59.352,59.352,31826.0
2025-03-03 14:15:00,59.53,59.56,59.4,59.42,36447.0,59.362,59.3919,59.2323,59.2523,36447.0
2025-03-03 14:20:00,59.43,59.52,59.41,59.47,46831.0,59.2622,59.352,59.2423,59.3021,46831.0
2025-03-03 14:25:00,59.46,59.47,59.39,59.43,26282.0,59.2922,59.3021,59.2224,59.2622,26282.0
2025-03-03 14:30:00,59.44,59.58,59.43,59.48,50257.0,59.2722,59.4118,59.2622,59.3121,50257.0
2025-03-03 14:35:00,59.47,59.49,59.32,59.44,30323.0,59.3021,59.3221,59.1526,59.2722,30323.0
2025-03-03 14:40:00,59.45,59.52,59.45,59.52,40681.0,59.2822,59.352,59.2822,59.352,40681.0
2025-03-03 14:45:00,59.51,59.51,59.4,59.42,32080.0,59.342,59.342,59.2323,59.2523,32080.0
2025-03-03 14:50:00,59.43,59.47,58.98,59.09,81810.0,59.2622,59.3021,58.8135,58.9232,81810.0
2025-03-03 14:55:00,59.11,59.27,58.99,59.01,54149.0,58.9431,59.1027,58.8235,58.8434,54149.0
2025-03-03 15:00:00,58.99,58.99,58.45,58.56,103334.0,58.8235,58.8235,58.285,58.3947,103334.0
2025-03-03 15:05:00,58.58,58.66,58.46,58.53,112423.0,58.4146,58.4944,58.295,58.3648,112423.0
2025-03-03 15:10:00,58.53,58.57,58.41,58.44,35997.0,58.3648,58.4047,58.2451,58.275,35997.0
2025-03-03 15:15:00,58.45,58.56,58.33,58.35,89055.0,58.285,58.3947,58.1654,58.1853,89055.0
2025-03-03 15:20:00,58.33,58.35,58.08,58.13,92237.0,58.1654,58.1853,57.9161,57.9659,92237.0
2025-03-03 15:25:00,58.14,58.24,57.94,58.03,116182.0,57.9759,58.0756,57.7765,57.8662,116182.0
2025-03-03 15:30:00,58.03,58.31,58.02,58.08,83392.0,57.8662,58.1454,57.8562,57.9161,83392.0
2025-03-03 15:35:00,58.08,58.19,57.95,57.96,121690.0,57.9161,58.0257,57.7864,57.7964,121690.0
2025-03-03 15:40:00,57.95,57.97,57.63,57.72,143568.0,57.7864,57.8064,57.4673,57.5571,143568.0
2025-03-03 15:45:00,57.72,57.95,57.7,57.92,112209.0,57.5571,57.7864,57.5371,57.7565,112209.0
2025-03-03 15:50:00,57.91,58.07,57.88,58.05,222167.0,57.7465,57.9061,57.7166,57.8861,222167.0
2025-03-03 15:55:00,58.07,58.47,58.05,58.47,782695.0,57.9061,58.305,57.8861,58.305,782695.0
2025-03-04 09:30:00,56.66,56.88,55.24,55.27,642075.0,56.5001,56.7194,55.0841,55.114,642075.0
2025-03-04 09:35:00,55.31,56.08,55.08,55.89,278406.0,55.1539,55.9217,54.9245,55.7322,278406.0
2025-03-04 09:40:00,55.86,56.09,55.44,55.51,194918.0,55.7023,55.9317,55.2835,55.3533,194918.0
2025-03-04 09:45:00,55.52,55.74,55.22,55.26,205563.0,55.3633,55.5827,55.0641,55.104,205563.0
2025-03-04 09:50:00,55.29,55.31,54.63,54.97,261969.0,55.1339,55.1539,54.4758,54.8148,261969.0
2025-03-04 09:55:00,54.99,55.07,54.45,54.46,158301.0,54.8348,54.9146,54.2963,54.3063,158301.0
2025-03-04 10:00:00,54.46,54.57,54.15,54.42,360863.0,54.3063,54.416,53.9971,54.2664,360863.0
2025-03-04 10:05:00,54.42,54.55,54.1,54.14,255631.0,54.2664,54.396,53.9473,53.9872,255631.0
2025-03-04 10:10:00,54.14,54.22,53.83,54.12,451203.0,53.9872,54.067,53.6781,53.9672,451203.0
2025-03-04 10:15:00,54.1,54.41,54.06,54.1,443471.0,53.9473,54.2564,53.9074,53.9473,443471.0
2025-03-04 10:20:00,54.09,54.45,53.91,54.41,229699.0,53.9373,54.2963,53.7578,54.2564,229699.0
2025-03-04 10:25:00,54.41,54.84,54.25,54.52,255682.0,54.2564,54.6852,54.0969,54.3661,255682.0
2025-03-04 10:30:00,54.49,55.07,54.49,55.04,345872.0,54.3362,54.9146,54.3362,54.8846,345872.0
2025-03-04 10:35:00,55.04,55.24,54.9,55.01,271625.0,54.8846,55.0841,54.745,54.8547,271625.0
2025-03-04 10:40:00,55.0,55.21,54.86,55.07,293721.0,54.8447,55.0542,54.7051,54.9146,293721.0
2025-03-04 10:45:00,55.07,55.24,54.94,55.05,124243.0,54.9146,55.0841,54.7849,54.8946,124243.0
2025-03-04 10:50:00,55.06,55.1,54.85,54.9,131909.0,54.9046,54.9445,54.6952,54.745,131909.0
2025-03-04 10:55:00,54.92,55.01,54.66,54.67,141167.0,54.765,54.8547,54.5057,54.5157,141167.0
2025-03-04 11:00:00,54.67,54.7,54.49,54.57,82289.0,54.5157,54.5456,54.3362,54.416,82289.0
2025-03-04 11:05:00,54.57,54.64,54.35,54.43,120791.0,54.416,54.4858,54.1966,54.2764,120791.0
2025-03-04 11:10:00,54.44,54.77,54.4,54.75,67817.0,54.2863,54.6154,54.2464,54.5955,67817.0
2025-03-04 11:15:00,54.75,54.84,54.36,54.39,47548.0,54.5955,54.6852,54.2066,54.2365,47548.0
2025-03-04 11:20:00,54.37,54.49,54.22,54.33,64324.0,54.2165,54.3362,54.067,54.1766,64324.0
2025-03-04 11:25:00,54.33,54.41,54.13,54.2,84698.0,54.1766,54.2564,53.9772,54.047,84698.0
2025-03-04 11:30:00,54.2,54.33,54.17,54.17,109763.0,54.047,54.1766,54.0171,54.0171,109763.0
2025-03-04 11:35:00,54.18,54.28,54.05,54.07,80475.0,54.0271,54.1268,53.8974,53.9174,80475.0
2025-03-04 11:40:00,54.06,54.38,54.06,54.34,101282.0,53.9074,54.2265,53.9074,54.1866,101282.0
2025-03-04 11:45:00,54.36,54.39,54.06,54.21,73391.0,54.2066,54.2365,53.9074,54.057,73391.0
2025-03-04 11:50:00,54.21,54.37,54.09,54.37,75359.0,54.057,54.2165,53.9373,54.2165,75359.0
2025-03-04 11:55:00,54.37,54.75,54.35,54.48,136306.0,54.2165,54.5955,54.1966,54.3262,136306.0
2025-03-04 12:00:00,54.5,54.77,54.48,54.66,107789.0,54.3462,54.6154,54.3262,54.5057,107789.0
2025-03-04 12:05:00,54.64,54.72,54.46,54.46,64098.0,54.4858,54.5655,54.3063,54.3063,64098.0
2025-03-04 12:10:00,54.5,54.85,54.49,54.54,195309.0,54.3462,54.6952,54.3362,54.386,195309.0
2025-03-04 12:15:00,54.54,54.77,54.52,54.71,89284.0,54.386,54.6154,54.3661,54.5556,89284.0
2025-03-04 12:20:00,54.71,54.87,54.55,54.7,95604.0,54.5556,54.7151,54.396,54.5456,95604.0
2025-03-04 12:25:00,54.7,55.01,54.7,54.89,72749.0,54.5456,54.8547,54.5456,54.7351,72749.0
2025-03-04 12:30:00,54.86,55.06,54.75,55.06,55688.0,54.7051,54.9046,54.5955,54.9046,55688.0
2025-03-04 12:35:00,55.05,55.2,55.03,55.11,51439.0,54.8946,55.0442,54.8747,54.9544,51439.0
2025-03-04 12:40:00,55.08,55.26,55.01,55.16,114649.0,54.9245,55.104,54.8547,55.0043,114649.0
2025-03-04 12:45:00,55.12,55.33,55.11,55.17,72674.0,54.9644,55.1738,54.9544,55.0143,72674.0
2025-03-04 12:50:00,55.17,55.29,54.93,55.28,153038.0,55.0143,55.1339,54.7749,55.124,153038.0
2025-03-04 12:55:00,55.27,55.31,55.03,55.19,94669.0,55.114,55.1539,54.8747,55.0342,94669.0
2025-03-04 13:00:00,55.18,55.19,54.92,55.15,98316.0,55.0242,55.0342,54.765,54.9943,98316.0
2025-03-04 13:05:00,55.14,55.81,55.12,55.72,115348.0,54.9844,55.6525,54.9644,55.5627,115348.0
2025-03-04 13:10:00,55.71,55.87,55.61,55.71,94796.0,55.5527,55.7123,55.453,55.5527,94796.0
2025-03-04 13:15:00,55.71,55.8,55.51,55.6,98248.0,55.5527,55.6425,55.3533,55.4431,98248.0
2025-03-04 13:20:00,55.58,55.63,55.26,55.35,61497.0,55.4231,55.473,55.104,55.1938,61497.0
2025-03-04 13:25:00,55.41,55.48,55.35,55.4,31354.0,55.2536,55.3234,55.1938,55.2436,31354.0
2025-03-04 13:30:00,55.41,55.62,55.36,55.58,38261.0,55.2536,55.463,55.2037,55.4231,38261.0
2025-03-04 13:35:00,55.56,55.69,55.46,55.68,33792.0,55.4032,55.5328,55.3035,55.5228,33792.0
2025-03-04 13:40:00,55.69,55.79,55.61,55.72,37716.0,55.5328,55.6325,55.453,55.5627,37716.0
2025-03-04 13:45:00,55.73,55.76,55.51,55.51,60784.0,55.5727,55.6026,55.3533,55.3533,60784.0
2025-03-04 13:50:00,55.52,55.68,55.44,55.66,82471.0,55.3633,55.5228,55.2835,55.5029,82471.0
2025-03-04 13:55:00,55.66,55.76,55.6,55.62,54900.0,55.5029,55.6026,55.4431,55.463,54900.0
2025-03-04 14:00:00,55.64,55.98,55.62,55.96,63302.0,55.4829,55.822,55.463,55.802,63302.0
2025-03-04 14:05:00,55.98,56.1,55.93,56.0,104698.0,55.822,55.9416,55.7721,55.8419,104698.0
2025-03-04 14:10:00,56.0,56.08,55.77,55.83,87801.0,55.8419,55.9217,55.6126,55.6724,87801.0
2025-03-04 14:15:00,55.87,56.16,55.84,56.12,60059.0,55.7123,56.0015,55.6824,55.9616,60059.0
2025-03-04 14:20:00,56.13,56.14,56.01,56.05,52154.0,55.9716,55.9815,55.8519,55.8918,52154.0
2025-03-04 14:25:00,56.08,56.13,55.9,55.9,114406.0,55.9217,55.9716,55.7422,55.7422,114406.0
2025-03-04 14:30:00,55.91,55.96,55.57,55.6,145293.0,55.7522,55.802,55.4131,55.4431,145293.0
2025-03-04 14:35:00,55.61,55.69,55.57,55.63,97696.0,55.453,55.5328,55.4131,55.473,97696.0
2025-03-04 14:40:00,55.63,55.76,55.58,55.61,84813.0,55.473,55.6026,55.4231,55.453,84813.0
2025-03-04 14:45:00,55.6,55.76,55.51,55.62,79689.0,55.4431,55.6026,55.3533,55.463,79689.0
2025-03-04 14:50:00,55.6,55.68,55.54,55.63,78483.0,55.4431,55.5228,55.3832,55.473,78483.0
2025-03-04 14:55:00,55.64,55.73,55.57,55.7,106160.0,55.4829,55.5727,55.4131,55.5428,106160.0
2025-03-04 15:00:00,55.72,55.82,55.46,55.53,123023.0,55.5627,55.6624,55.3035,55.3733,123023.0
2025-03-04 15:05:00,55.53,55.71,55.44,55.62,77459.0,55.3733,55.5527,55.2835,55.463,77459.0
2025-03-04 15:10:00,55.62,55.68,55.54,55.59,68672.0,55.463,55.5228,55.3832,55.4331,68672.0
2025-03-04 15:15:00,55.6,55.64,55.48,55.53,101144.0,55.4431,55.4829,55.3234,55.3733,101144.0
2025-03-04 15:20:00,55.53,55.76,55.51,55.75,124928.0,55.3733,55.6026,55.3533,55.5926,124928.0
2025-03-04 15:25:00,55.75,55.85,55.57,55.58,159967.0,55.5926,55.6924,55.4131,55.4231,159967.0
2025-03-04 15:30:00,55.57,55.58,54.83,54.91,243411.0,55.4131,55.4231,54.6752,54.755,243411.0
2025-03-04 15:35:00,54.91,54.98,54.8,54.87,200190.0,54.755,54.8248,54.6453,54.7151,200190.0
2025-03-04 15:40:00,54.86,55.02,54.72,54.92,172093.0,54.7051,54.8647,54.5655,54.765,172093.0
2025-03-04 15:45:00,54.92,55.0,54.69,54.71,121590.0,54.765,54.8447,54.5356,54.5556,121590.0
2025-03-04 15:50:00,54.71,54.76,54.31,54.63,306530.0,54.5556,54.6054,54.1567,54.4758,306530.0
2025-03-04 15:55:00,54.63,54.72,54.57,54.69,904864.0,54.4758,54.5655,54.416,54.5356,904864.0
2025-03-05 09:30:00,55.07,55.24,54.63,54.73,187962.0,54.9146,55.0841,54.4758,54.5755,187962.0
2025-03-05 09:35:00,54.73,55.02,54.58,55.0,126233.0,54.5755,54.8647,54.4259,54.8447,126233.0
2025-03-05 09:40:00,54.93,55.23,54.85,54.94,188259.0,54.7749,55.0741,54.6952,54.7849,188259.0
2025-03-05 09:45:00,54.95,55.0,54.74,54.74,54855.0,54.7949,54.8447,54.5855,54.5855,54855.0
2025-03-05 09:50:00,54.76,55.03,54.76,54.94,87093.0,54.6054,54.8747,54.6054,54.7849,87093.0
2025-03-05 09:55:00,54.92,55.12,54.85,54.85,78781.0,54.765,54.9644,54.6952,54.6952,78781.0
2025-03-05 10:00:00,54.92,55.35,54.86,55.33,238809.0,54.765,55.1938,54.7051,55.1738,238809.0
2025-03-05 10:05:00,55.33,55.76,55.31,55.52,155642.0,55.1738,55.6026,55.1539,55.3633,155642.0
2025-03-05 10:10:00,55.5,55.63,55.3,55.37,142842.0,55.3433,55.473,55.1439,55.2137,142842.0
2025-03-05 10:15:00,55.37,55.5,55.23,55.3,63905.0,55.2137,55.3433,55.0741,55.1439,63905.0
2025-03-05 10:20:00,55.3,55.53,55.11,55.15,252207.0,55.1439,55.3733,54.9544,54.9943,252207.0
2025-03-05 10:25:00,55.15,55.41,55.13,55.32,67496.0,54.9943,55.2536,54.9744,55.1638,67496.0
2025-03-05 10:30:00,55.29,55.5,55.22,55.3,52815.0,55.1339,55.3433,55.0641,55.1439,52815.0
2025-03-05 10:35:00,55.32,55.74,55.31,55.73,79754.0,55.1638,55.5827,55.1539,55.5727,79754.0
2025-03-05 10:40:00,55.73,55.8,55.55,55.73,123072.0,55.5727,55.6425,55.3932,55.5727,123072.0
2025-03-05 10:45:00,55.71,55.83,55.29,55.3,57982.0,55.5527,55.6724,55.1339,55.1439,57982.0
2025-03-05 10:50:00,55.32,55.95,55.27,55.95,66369.0,55.1638,55.7921,55.114,55.7921,66369.0
2025-03-05 10:55:00,55.93,56.05,55.81,55.97,164995.0,55.7721,55.8918,55.6525,55.812,164995.0
2025-03-05 11:00:00,55.96,55.97,55.67,55.78,57485.0,55.802,55.812,55.5129,55.6225,57485.0
2025-03-05 11:05:00,55.79,55.83,55.59,55.63,27181.0,55.6325,55.6724,55.4331,55.473,27181.0
2025-03-05 11:10:00,55.65,55.65,55.33,55.46,62412.0,55.4929,55.4929,55.1738,55.3035,62412.0
2025-03-05 11:15:00,55.46,55.58,55.44,55.52,41395.0,55.3035,55.4231,55.2835,55.3633,41395.0
2025-03-05 11:20:00,55.5,55.7,55.47,55.62,38819.0,55.3433,55.5428,55.3134,55.463,38819.0
2025-03-05 11:25:00,55.66,55.66,55.47,55.47,60822.0,55.5029,55.5029,55.3134,55.3134,60822.0
2025-03-05 11:30:00,55.46,55.54,55.33,55.34,65254.0,55.3035,55.3832,55.1738,55.1838,65254.0
2025-03-05 11:35:00,55.36,55.91,55.34,55.87,60461.0,55.2037,55.7522,55.1838,55.7123,60461.0
2025-03-05 11:40:00,55.88,55.89,55.56,55.58,40822.0,55.7223,55.7322,55.4032,55.4231,40822.0
2025-03-05 11:45:00,55.59,55.68,55.56,55.6,35507.0,55.4331,55.5228,55.4032,55.4431,35507.0
2025-03-05 11:50:00,55.58,55.6,55.48,55.59,25925.0,55.4231,55.4431,55.3234,55.4331,25925.0
2025-03-05 11:55:00,55.6,55.95,55.56,55.82,31246.0,55.4431,55.7921,55.4032,55.6624,31246.0
2025-03-05 12:00:00,55.78,56.11,55.75,55.76,52560.0,55.6225,55.9516,55.5926,55.6026,52560.0
2025-03-05 12:05:00,55.76,55.93,55.65,55.92,58137.0,55.6026,55.7721,55.4929,55.7622,58137.0
2025-03-05 12:10:00,55.92,55.98,55.81,55.83,37090.0,55.7622,55.822,55.6525,55.6724,37090.0
2025-03-05 12:15:00,55.83,55.9,55.78,55.8,16236.0,55.6724,55.7422,55.6225,55.6425,16236.0
2025-03-05 12:20:00,55.8,55.91,55.75,55.8,19687.0,55.6425,55.7522,55.5926,55.6425,19687.0
2025-03-05 12:25:00,55.81,55.89,55.7,55.88,24999.0,55.6525,55.7322,55.5428,55.7223,24999.0
2025-03-05 12:30:00,55.89,56.01,55.86,56.0,44282.0,55.7322,55.8519,55.7023,55.8419,44282.0
2025-03-05 12:35:00,55.96,56.02,55.89,55.99,32498.0,55.802,55.8619,55.7322,55.832,32498.0
2025-03-05 12:40:00,56.0,56.12,55.99,56.03,38221.0,55.8419,55.9616,55.832,55.8718,38221.0
2025-03-05 12:45:00,56.04,56.04,55.77,55.93,24401.0,55.8818,55.8818,55.6126,55.7721,24401.0
2025-03-05 12:50:00,55.95,56.11,55.9,55.99,24232.0,55.7921,55.9516,55.7422,55.832,24232.0
2025-03-05 12:55:00,56.0,56.06,55.97,56.02,31433.0,55.8419,55.9018,55.812,55.8619,31433.0
2025-03-05 13:00:00,56.02,56.09,55.98,56.07,33302.0,55.8619,55.9317,55.822,55.9117,33302.0
2025-03-05 13:05:00,56.07,56.17,55.79,55.86,54797.0,55.9117,56.0114,55.6325,55.7023,54797.0
2025-03-05 13:10:00,55.88,56.05,55.87,55.88,38863.0,55.7223,55.8918,55.7123,55.7223,38863.0
2025-03-05 13:15:00,55.87,56.01,55.84,55.98,21302.0,55.7123,55.8519,55.6824,55.822,21302.0
2025-03-05 13:20:00,55.96,56.05,55.92,56.02,32032.0,55.802,55.8918,55.7622,55.8619,32032.0
2025-03-05 13:25:00,56.02,56.06,55.93,55.94,28413.0,55.8619,55.9018,55.7721,55.7821,28413.0
2025-03-05 13:30:00,55.94,56.1,55.85,55.9,35832.0,55.7821,55.9416,55.6924,55.7422,35832.0
2025-03-05 13:35:00,55.91,56.06,55.88,56.04,27202.0,55.7522,55.9018,55.7223,55.8818,27202.0
2025-03-05 13:40:00,56.05,56.06,55.79,55.8,22204.0,55.8918,55.9018,55.6325,55.6425,22204.0
2025-03-05 13:45:00,55.8,56.05,55.79,56.04,18316.0,55.6425,55.8918,55.6325,55.8818,18316.0
2025-03-05 13:50:00,56.03,56.19,56.0,56.16,58218.0,55.8718,56.0314,55.8419,56.0015,58218.0
2025-03-05 13:55:00,56.2,56.34,56.17,56.32,51459.0,56.0414,56.181,56.0114,56.161,51459.0
2025-03-05 14:00:00,56.29,56.69,56.25,56.54,151461.0,56.1311,56.53,56.0912,56.3804,151461.0
2025-03-05 14:05:00,56.51,57.0,56.47,56.97,71071.0,56.3505,56.8391,56.3106,56.8092,71071.0
2025-03-05 14:10:00,56.95,56.98,56.66,56.75,38877.0,56.7892,56.8192,56.5001,56.5898,38877.0
2025-03-05 14:15:00,56.75,56.88,56.65,56.74,47034.0,56.5898,56.7194,56.4901,56.5798,47034.0
2025-03-05 14:20:00,56.74,57.02,56.68,57.0,72195.0,56.5798,56.859,56.52,56.8391,72195.0
2025-03-05 14:25:00,56.97,57.1,56.83,56.86,80825.0,56.8092,56.9388,56.6696,56.6995,80825.0
2025-03-05 14:30:00,56.87,56.95,56.76,56.83,60501.0,56.7095,56.7892,56.5998,56.6696,60501.0
2025-03-05 14:35:00,56.83,56.89,56.68,56.82,51096.0,56.6696,56.7294,56.52,56.6596,51096.0
2025-03-05 14:40:00,56.84,56.87,56.73,56.75,28874.0,56.6796,56.7095,56.5699,56.5898,28874.0
2025-03-05 14:45:00,56.76,56.8,56.7,56.76,24511.0,56.5998,56.6397,56.54,56.5998,24511.0
2025-03-05 14:50:00,56.77,56.89,56.73,56.88,30907.0,56.6098,56.7294,56.5699,56.7194,30907.0
2025-03-05 14:55:00,56.9,56.91,56.59,56.6,80589.0,56.7394,56.7494,56.4303,56.4402,80589.0
2025-03-05 15:00:00,56.6,56.76,56.6,56.66,124820.0,56.4402,56.5998,56.4402,56.5001,124820.0
2025-03-05 15:05:00,56.67,56.92,56.65,56.91,66826.0,56.51,56.7593,56.4901,56.7494,66826.0
2025-03-05 15:10:00,56.9,56.95,56.71,56.73,55234.0,56.7394,56.7892,56.5499,56.5699,55234.0
2025-03-05 15:15:00,56.74,56.78,56.44,56.52,83916.0,56.5798,56.6197,56.2807,56.3605,83916.0
2025-03-05 15:20:00,56.54,56.63,56.48,56.58,59197.0,56.3804,56.4701,56.3206,56.4203,59197.0
2025-03-05 15:25:00,56.59,56.76,56.58,56.74,44872.0,56.4303,56.5998,56.4203,56.5798,44872.0
2025-03-05 15:30:00,56.73,56.85,56.71,56.78,54977.0,56.5699,56.6895,56.5499,56.6197,54977.0
2025-03-05 15:35:00,56.78,56.8,56.66,56.78,54528.0,56.6197,56.6397,56.5001,56.6197,54528.0
2025-03-05 15:40:00,56.78,56.86,56.73,56.8,60530.0,56.6197,56.6995,56.5699,56.6397,60530.0
2025-03-05 15:45:00,56.8,56.8,56.6,56.7,81041.0,56.6397,56.6397,56.4402,56.54,81041.0
2025-03-05 15:50:00,56.69,56.82,56.48,56.8,161634.0,56.53,56.6596,56.3206,56.6397,161634.0
2025-03-05 15:55:00,56.79,56.89,56.66,56.75,461089.0,56.6297,56.7294,56.5001,56.5898,461089.0
2025-03-06 09:30:00,55.74,56.24,55.72,55.99,209022.0,55.5827,56.0812,55.5627,55.832,209022.0
2025-03-06 09:35:00,55.94,56.16,55.16,55.29,152203.0,55.7821,56.0015,55.0043,55.1339,152203.0
2025-03-06 09:40:00,55.31,55.4,54.97,55.15,86845.0,55.1539,55.2436,54.8148,54.9943,86845.0
2025-03-06 09:45:00,55.16,55.57,55.16,55.57,78079.0,55.0043,55.4131,55.0043,55.4131,78079.0
2025-03-06 09:50:00,55.57,55.8,55.44,55.61,50767.0,55.4131,55.6425,55.2835,55.453,50767.0
2025-03-06 09:55:00,55.6,55.73,55.56,55.62,56745.0,55.4431,55.5727,55.4032,55.463,56745.0
2025-03-06 10:00:00,55.62,56.3,55.58,56.13,151841.0,55.463,56.1411,55.4231,55.9716,151841.0
2025-03-06 10:05:00,56.14,56.53,56.1,56.25,166643.0,55.9815,56.3704,55.9416,56.0912,166643.0
2025-03-06 10:10:00,56.23,56.42,56.15,56.35,78714.0,56.0713,56.2607,55.9915,56.1909,78714.0
2025-03-06 10:15:00,56.36,56.59,56.35,56.57,83846.0,56.2009,56.4303,56.1909,56.4103,83846.0
2025-03-06 10:20:00,56.54,56.79,56.35,56.46,107152.0,56.3804,56.6297,56.1909,56.3006,107152.0
2025-03-06 10:25:00,56.4,56.5,56.25,56.44,45266.0,56.2408,56.3405,56.0912,56.2807,45266.0
2025-03-06 10:30:00,56.48,56.5,56.23,56.29,43808.0,56.3206,56.3405,56.0713,56.1311,43808.0
2025-03-06 10:35:00,56.29,56.82,56.28,56.77,89468.0,56.1311,56.6596,56.1211,56.6098,89468.0
2025-03-06 10:40:00,56.74,56.94,56.6,56.68,66033.0,56.5798,56.7793,56.4402,56.52,66033.0
2025-03-06 10:45:00,56.65,56.7,56.54,56.56,95296.0,56.4901,56.54,56.3804,56.4003,95296.0
2025-03-06 10:50:00,56.55,56.66,56.49,56.52,33455.0,56.3904,56.5001,56.3305,56.3605,33455.0
2025-03-06 10:55:00,56.55,56.75,56.45,56.71,31970.0,56.3904,56.5898,56.2907,56.5499,31970.0
2025-03-06 11:00:00,56.72,56.82,56.68,56.69,38308.0,56.5599,56.6596,56.52,56.53,38308.0
2025-03-06 11:05:00,56.68,56.91,56.67,56.89,34004.0,56.52,56.7494,56.51,56.7294,34004.0
2025-03-06 11:10:00,56.87,56.9,56.72,56.82,52947.0,56.7095,56.7394,56.5599,56.6596,52947.0
2025-03-06 11:15:00,56.82,56.94,56.77,56.83,119939.0,56.6596,56.7793,56.6098,56.6696,119939.0
2025-03-06 11:20:00,56.81,56.82,56.66,56.75,49220.0,56.6496,56.6596,56.5001,56.5898,49220.0
2025-03-06 11:25:00,56.77,56.87,56.5,56.82,100963.0,56.6098,56.7095,56.3405,56.6596,100963.0
2025-03-06 11:30:00,56.82,56.93,56.64,56.68,63164.0,56.6596,56.7693,56.4801,56.52,63164.0
2025-03-06 11:35:00,56.68,56.72,56.39,56.43,52589.0,56.52,56.5599,56.2308,56.2707,52589.0
2025-03-06 11:40:00,56.42,56.44,56.27,56.4,34690.0,56.2607,56.2807,56.1112,56.2408,34690.0
2025-03-06 11:45:00,56.45,56.5,56.37,56.4,44224.0,56.2907,56.3405,56.2109,56.2408,44224.0
2025-03-06 11:50:00,56.38,56.48,56.31,56.42,63956.0,56.2209,56.3206,56.1511,56.2607,63956.0
2025-03-06 11:55:00,56.41,56.43,56.21,56.21,61295.0,56.2508,56.2707,56.0513,56.0513,61295.0
2025-03-06 12:00:00,56.2,56.32,56.13,56.14,40172.0,56.0414,56.161,55.9716,55.9815,40172.0
2025-03-06 12:05:00,56.14,56.22,55.96,56.12,43567.0,55.9815,56.0613,55.802,55.9616,43567.0
2025-03-06 12:10:00,56.13,56.15,55.87,55.87,57981.0,55.9716,55.9915,55.7123,55.7123,57981.0
2025-03-06 12:15:00,55.88,55.94,55.72,55.78,79210.0,55.7223,55.7821,55.5627,55.6225,79210.0
2025-03-06 12:20:00,55.77,55.94,55.74,55.81,54882.0,55.6126,55.7821,55.5827,55.6525,54882.0
2025-03-06 12:25:00,55.8,55.8,55.64,55.7,32432.0,55.6425,55.6425,55.4829,55.5428,32432.0
2025-03-06 12:30:00,55.72,55.9,55.7,55.8,37984.0,55.5627,55.7422,55.5428,55.6425,37984.0
2025-03-06 12:35:00,55.81,55.82,55.68,55.73,23603.0,55.6525,55.6624,55.5228,55.5727,23603.0
2025-03-06 12:40:00,55.72,55.88,55.71,55.83,22063.0,55.5627,55.7223,55.5527,55.6724,22063.0
2025-03-06 12:45:00,55.82,55.83,55.57,55.6,34153.0,55.6624,55.6724,55.4131,55.4431,34153.0
2025-03-06 12:50:00,55.57,55.69,55.44,55.61,117525.0,55.4131,55.5328,55.2835,55.453,117525.0
2025-03-06 12:55:00,55.62,55.84,55.56,55.75,69359.0,55.463,55.6824,55.4032,55.5926,69359.0
2025-03-06 13:00:00,55.76,55.89,55.69,55.83,29077.0,55.6026,55.7322,55.5328,55.6724,29077.0
2025-03-06 13:05:00,55.82,55.84,55.67,55.71,36422.0,55.6624,55.6824,55.5129,55.5527,36422.0
2025-03-06 13:10:00,55.71,55.78,55.65,55.78,35254.0,55.5527,55.6225,55.4929,55.6225,35254.0
2025-03-06 13:15:00,55.8,55.99,55.8,55.97,44994.0,55.6425,55.832,55.6425,55.812,44994.0
2025-03-06 13:20:00,55.95,56.17,55.93,56.15,67053.0,55.7921,56.0114,55.7721,55.9915,67053.0
2025-03-06 13:25:00,56.14,56.17,55.79,55.8,38296.0,55.9815,56.0114,55.6325,55.6425,38296.0
2025-03-06 13:30:00,55.81,55.91,55.79,55.85,36273.0,55.6525,55.7522,55.6325,55.6924,36273.0
2025-03-06 13:35:00,55.85,55.89,55.47,55.5,51533.0,55.6924,55.7322,55.3134,55.3433,51533.0
2025-03-06 13:40:00,55.49,55.49,55.35,55.47,88254.0,55.3334,55.3334,55.1938,55.3134,88254.0
2025-03-06 13:45:00,55.45,55.58,55.42,55.44,46157.0,55.2935,55.4231,55.2636,55.2835,46157.0
2025-03-06 13:50:00,55.46,55.66,55.43,55.52,50581.0,55.3035,55.5029,55.2735,55.3633,50581.0
2025-03-06 13:55:00,55.52,55.56,55.39,55.47,57507.0,55.3633,55.4032,55.2336,55.3134,57507.0
2025-03-06 14:00:00,55.45,55.51,55.2,55.2,44546.0,55.2935,55.3533,55.0442,55.0442,44546.0
2025-03-06 14:05:00,55.2,55.24,55.11,55.19,71326.0,55.0442,55.0841,54.9544,55.0342,71326.0
2025-03-06 14:10:00,55.2,55.31,55.09,55.09,63140.0,55.0442,55.1539,54.9345,54.9345,63140.0
2025-03-06 14:15:00,55.1,55.27,55.02,55.05,83821.0,54.9445,55.114,54.8647,54.8946,83821.0
2025-03-06 14:20:00,55.05,55.07,54.92,55.03,83283.0,54.8946,54.9146,54.765,54.8747,83283.0
2025-03-06 14:25:00,55.02,55.03,54.93,55.0,41150.0,54.8647,54.8747,54.7749,54.8447,41150.0
2025-03-06 14:30:00,54.99,55.14,54.95,55.03,60051.0,54.8348,54.9844,54.7949,54.8747,60051.0
2025-03-06 14:35:00,55.03,55.19,54.86,54.95,160528.0,54.8747,55.0342,54.7051,54.7949,160528.0
2025-03-06 14:40:00,54.93,55.27,54.87,55.15,139148.0,54.7749,55.114,54.7151,54.9943,139148.0
2025-03-06 14:45:00,55.13,55.38,55.12,55.3,87962.0,54.9744,55.2237,54.9644,55.1439,87962.0
2025-03-06 14:50:00,55.3,55.43,55.26,55.28,66318.0,55.1439,55.2735,55.104,55.124,66318.0
2025-03-06 14:55:00,55.28,55.28,54.61,54.61,89422.0,55.124,55.124,54.4559,54.4559,89422.0
2025-03-06 15:00:00,54.61,55.02,54.55,55.01,69625.0,54.4559,54.8647,54.396,54.8547,69625.0
2025-03-06 15:05:00,55.0,55.09,54.92,55.01,57757.0,54.8447,54.9345,54.765,54.8547,57757.0
2025-03-06 15:10:00,54.99,55.11,54.97,55.0,81512.0,54.8348,54.9544,54.8148,54.8447,81512.0
2025-03-06 15:15:00,55.0,55.12,54.93,55.03,56602.0,54.8447,54.9644,54.7749,54.8747,56602.0
2025-03-06 15:20:00,55.02,55.04,54.73,54.77,69336.0,54.8647,54.8846,54.5755,54.6154,69336.0
2025-03-06 15:25:00,54.78,54.91,54.77,54.89,76046.0,54.6254,54.755,54.6154,54.7351,76046.0
2025-03-06 15:30:00,54.89,55.09,54.88,54.97,92336.0,54.7351,54.9345,54.7251,54.8148,92336.0
2025-03-06 15:35:00,54.97,55.08,54.88,54.9,73887.0,54.8148,54.9245,54.7251,54.745,73887.0
2025-03-06 15:40:00,54.9,55.01,54.69,54.75,106306.0,54.745,54.8547,54.5356,54.5955,106306.0
2025-03-06 15:45:00,54.73,54.83,54.66,54.83,110577.0,54.5755,54.6752,54.5057,54.6752,110577.0
2025-03-06 15:50:00,54.85,54.99,54.67,54.88,216583.0,54.6952,54.8348,54.5157,54.7251,216583.0
2025-03-06 15:55:00,54.88,54.97,54.74,54.96,808752.0,54.7251,54.8148,54.5855,54.8049,808752.0
2025-03-07 09:30:00,54.01,54.34,53.16,53.32,307505.0,53.8575,54.1866,53.0099,53.1695,307505.0
2025-03-07 09:35:00,53.32,53.32,52.78,53.01,204003.0,53.1695,53.1695,52.631,52.8604,204003.0
2025-03-07 09:40:00,52.94,53.39,52.89,53.16,175135.0,52.7906,53.2393,52.7407,53.0099,175135.0
2025-03-07 09:45:00,53.2,53.78,53.15,53.48,146257.0,53.0498,53.6282,53.0,53.329,146257.0
2025-03-07 09:50:00,53.47,53.85,53.42,53.77,73166.0,53.3191,53.698,53.2692,53.6182,73166.0
2025-03-07 09:55:00,53.74,53.99,53.47,53.53,144610.0,53.5883,53.8376,53.3191,53.3789,144610.0
2025-03-07 10:00:00,53.53,53.99,53.35,53.92,110562.0,53.3789,53.8376,53.1994,53.7678,110562.0
2025-03-07 10:05:00,53.9,54.02,53.6,53.65,90255.0,53.7479,53.8675,53.4487,53.4986,90255.0
2025-03-07 10:10:00,53.63,53.7,53.45,53.45,62840.0,53.4786,53.5484,53.2991,53.2991,62840.0
2025-03-07 10:15:00,53.44,53.53,53.2,53.32,108232.0,53.2892,53.3789,53.0498,53.1695,108232.0
2025-03-07 10:20:00,53.32,53.41,53.12,53.37,102133.0,53.1695,53.2592,52.9701,53.2194,102133.0
2025-03-07 10:25:00,53.35,53.35,53.0,53.04,95144.0,53.1994,53.1994,52.8504,52.8903,95144.0
2025-03-07 10:30:00,53.02,53.06,52.38,52.41,265829.0,52.8703,52.9102,52.2321,52.2621,265829.0
2025-03-07 10:35:00,52.4,52.42,52.12,52.3,192623.0,52.2521,52.272,51.9729,52.1524,192623.0
2025-03-07 10:40:00,52.3,52.6,52.15,52.53,159669.0,52.1524,52.4515,52.0028,52.3817,159669.0
2025-03-07 10:45:00,52.53,52.75,52.17,52.57,192864.0,52.3817,52.6011,52.0227,52.4216,192864.0
2025-03-07 10:50:00,52.61,52.98,52.58,52.8,265346.0,52.4615,52.8305,52.4316,52.651,265346.0
2025-03-07 10:55:00,52.8,52.95,52.64,52.78,139170.0,52.651,52.8005,52.4914,52.631,139170.0
2025-03-07 11:00:00,52.75,53.09,52.67,52.96,115306.0,52.6011,52.9401,52.5213,52.8105,115306.0
2025-03-07 11:05:00,52.96,53.16,52.93,53.07,52604.0,52.8105,53.0099,52.7806,52.9202,52604.0
2025-03-07 11:10:00,53.07,53.27,53.03,53.13,127553.0,52.9202,53.1196,52.8803,52.98,127553.0
2025-03-07 11:15:00,53.16,53.16,52.43,52.46,163283.0,53.0099,53.0099,52.282,52.3119,163283.0
2025-03-07 11:20:00,52.46,52.62,52.29,52.33,159843.0,52.3119,52.4715,52.1424,52.1823,159843.0
2025-03-07 11:25:00,52.33,52.35,51.97,52.0,203638.0,52.1823,52.2022,51.8233,51.8532,203638.0
2025-03-07 11:30:00,52.02,52.23,51.92,52.19,115009.0,51.8732,52.0826,51.7734,52.0427,115009.0
2025-03-07 11:35:00,52.2,52.2,51.8,51.85,132318.0,52.0527,52.0527,51.6538,51.7036,132318.0
2025-03-07 11:40:00,51.81,51.83,51.45,51.8,248674.0,51.6638,51.6837,51.3048,51.6538,248674.0
2025-03-07 11:45:00,51.78,51.78,51.52,51.63,145161.0,51.6338,51.6338,51.3746,51.4843,145161.0
2025-03-07 11:50:00,51.6,51.61,51.13,51.51,371144.0,51.4543,51.4643,50.9857,51.3646,371144.0
2025-03-07 11:55:00,51.52,51.96,51.41,51.93,114783.0,51.3746,51.8133,51.2649,51.7834,114783.0
2025-03-07 12:00:00,51.95,52.13,51.88,52.01,92910.0,51.8034,51.9829,51.7336,51.8632,92910.0
2025-03-07 12:05:00,52.02,52.1,51.77,51.86,91218.0,51.8732,51.9529,51.6239,51.7136,91218.0
2025-03-07 12:10:00,51.86,51.91,51.64,51.83,54270.0,51.7136,51.7635,51.4942,51.6837,54270.0
2025-03-07 12:15:00,51.84,51.85,51.48,51.51,74856.0,51.6937,51.7036,51.3347,51.3646,74856.0
2025-03-07 12:20:00,51.52,51.59,51.25,51.54,269532.0,51.3746,51.4444,51.1053,51.3945,269532.0
2025-03-07 12:25:00,51.54,51.68,51.45,51.66,93101.0,51.3945,51.5341,51.3048,51.5142,93101.0
2025-03-07 12:30:00,51.65,51.91,51.63,51.83,107813.0,51.5042,51.7635,51.4843,51.6837,107813.0
2025-03-07 12:35:00,51.82,51.96,51.75,51.77,81389.0,51.6737,51.8133,51.6039,51.6239,81389.0
2025-03-07 12:40:00,51.74,52.19,51.71,52.02,199660.0,51.594,52.0427,51.564,51.8732,199660.0
2025-03-07 12:45:00,52.03,52.2,51.97,52.04,162378.0,51.8831,52.0527,51.8233,51.8931,162378.0
2025-03-07 12:50:00,52.04,52.14,51.83,51.91,143686.0,51.8931,51.9928,51.6837,51.7635,143686.0
2025-03-07 12:55:00,51.91,51.96,51.46,51.59,161429.0,51.7635,51.8133,51.3147,51.4444,161429.0
2025-03-07 13:00:00,51.6,52.27,51.59,52.23,180425.0,51.4543,52.1225,51.4444,52.0826,180425.0
2025-03-07 13:05:00,52.24,52.36,52.08,52.1,87027.0,52.0925,52.2122,51.933,51.9529,87027.0
2025-03-07 13:10:00,52.06,52.2,51.91,52.12,188505.0,51.913,52.0527,51.7635,51.9729,188505.0
2025-03-07 13:15:00,52.17,52.3,52.12,52.23,90960.0,52.0227,52.1524,51.9729,52.0826,90960.0
2025-03-07 13:20:00,52.21,52.35,52.16,52.28,79024.0,52.0626,52.2022,52.0128,52.1324,79024.0
2025-03-07 13:25:00,52.26,52.39,52.22,52.32,46851.0,52.1125,52.2421,52.0726,52.1723,46851.0
2025-03-07 13:30:00,52.32,52.65,52.27,52.56,188574.0,52.1723,52.5014,52.1225,52.4116,188574.0
2025-03-07 13:35:00,52.59,52.95,52.54,52.8,78702.0,52.4416,52.8005,52.3917,52.651,78702.0
2025-03-07 13:40:00,52.79,52.88,52.62,52.7,163659.0,52.641,52.7307,52.4715,52.5512,163659.0
2025-03-07 13:45:00,52.68,52.92,52.65,52.82,166459.0,52.5313,52.7706,52.5014,52.6709,166459.0
2025-03-07 13:50:00,52.82,52.92,52.64,52.9,64720.0,52.6709,52.7706,52.4914,52.7507,64720.0
2025-03-07 13:55:00,52.88,52.94,52.81,52.86,67363.0,52.7307,52.7906,52.6609,52.7108,67363.0
2025-03-07 14:00:00,52.86,52.95,52.74,52.78,89252.0,52.7108,52.8005,52.5911,52.631,89252.0
2025-03-07 14:05:00,52.78,52.81,52.43,52.44,101017.0,52.631,52.6609,52.282,52.292,101017.0
2025-03-07 14:10:00,52.46,52.65,52.45,52.59,125689.0,52.3119,52.5014,52.3019,52.4416,125689.0
2025-03-07 14:15:00,52.6,52.77,52.58,52.74,147837.0,52.4515,52.621,52.4316,52.5911,147837.0
2025-03-07 14:20:00,52.76,52.96,52.73,52.79,158117.0,52.6111,52.8105,52.5812,52.641,158117.0
2025-03-07 14:25:00,52.81,52.86,52.67,52.76,93887.0,52.6609,52.7108,52.5213,52.6111,93887.0
2025-03-07 14:30:00,52.76,52.9,52.7,52.9,278898.0,52.6111,52.7507,52.5512,52.7507,278898.0
2025-03-07 14:35:00,52.89,53.18,52.83,53.1,82942.0,52.7407,53.0299,52.6809,52.9501,82942.0
2025-03-07 14:40:00,53.12,53.22,52.93,52.99,87960.0,52.9701,53.0698,52.7806,52.8404,87960.0
2025-03-07 14:45:00,53.0,53.02,52.89,52.94,51336.0,52.8504,52.8703,52.7407,52.7906,51336.0
2025-03-07 14:50:00,52.93,53.03,52.89,53.02,44971.0,52.7806,52.8803,52.7407,52.8703,44971.0
2025-03-07 14:55:00,53.0,53.19,52.92,52.93,98424.0,52.8504,53.0399,52.7706,52.7806,98424.0
2025-03-07 15:00:00,52.93,53.0,52.8,52.89,58529.0,52.7806,52.8504,52.651,52.7407,58529.0
2025-03-07 15:05:00,52.9,53.1,52.88,53.08,60704.0,52.7507,52.9501,52.7307,52.9302,60704.0
2025-03-07 15:10:00,53.06,53.14,53.0,53.01,65181.0,52.9102,52.99,52.8504,52.8604,65181.0
2025-03-07 15:15:00,53.0,53.24,52.87,53.22,98429.0,52.8504,53.0897,52.7208,53.0698,98429.0
2025-03-07 15:20:00,53.23,53.24,52.91,52.98,95334.0,53.0797,53.0897,52.7606,52.8305,95334.0
2025-03-07 15:25:00,52.97,53.1,52.93,53.05,57991.0,52.8205,52.9501,52.7806,52.9003,57991.0
2025-03-07 15:30:00,53.03,53.1,52.88,53.07,126482.0,52.8803,52.9501,52.7307,52.9202,126482.0
2025-03-07 15:35:00,53.06,53.07,52.68,52.75,132258.0,52.9102,52.9202,52.5313,52.6011,132258.0
2025-03-07 15:40:00,52.75,52.93,52.59,52.85,114305.0,52.6011,52.7806,52.4416,52.7008,114305.0
2025-03-07 15:45:00,52.84,52.96,52.82,52.93,138107.0,52.6908,52.8105,52.6709,52.7806,138107.0
2025-03-07 15:50:00,52.92,53.25,52.79,53.25,252440.0,52.7706,53.0997,52.641,53.0997,252440.0
2025-03-07 15:55:00,53.25,53.43,53.1,53.27,893990.0,53.0997,53.2792,52.9501,53.1196,893990.0
2025-03-10 09:30:00,51.63,51.65,50.15,50.36,384628.0,51.4843,51.5042,50.0084,50.2178,384628.0
2025-03-10 09:35:00,50.44,50.65,50.08,50.18,339792.0,50.2976,50.507,49.9386,50.0384,339792.0
2025-03-10 09:40:00,50.18,50.62,50.02,50.48,378755.0,50.0384,50.4771,49.8788,50.3375,378755.0
2025-03-10 09:45:00,50.48,50.94,50.38,50.91,195867.0,50.3375,50.7962,50.2378,50.7663,195867.0
2025-03-10 09:50:00,50.9,51.06,50.34,50.41,220838.0,50.7563,50.9159,50.1979,50.2677,220838.0
2025-03-10 09:55:00,50.4,50.53,50.25,50.38,193309.0,50.2577,50.3874,50.1082,50.2378,193309.0
2025-03-10 10:00:00,50.37,50.51,49.94,50.03,276572.0,50.2278,50.3674,49.799,49.8888,276572.0
2025-03-10 10:05:00,50.06,50.42,50.03,50.36,155347.0,49.9187,50.2777,49.8888,50.2178,155347.0
2025-03-10 10:10:00,50.37,50.43,49.96,50.11,301389.0,50.2278,50.2876,49.819,49.9686,301389.0
2025-03-10 10:15:00,50.08,50.33,50.01,50.15,317838.0,49.9386,50.1879,49.8688,50.0084,317838.0
2025-03-10 10:20:00,50.16,50.53,50.03,50.32,384298.0,50.0184,50.3874,49.8888,50.178,384298.0
2025-03-10 10:25:00,50.29,50.77,50.19,50.77,258777.0,50.148,50.6267,50.0483,50.6267,258777.0
2025-03-10 10:30:00,50.76,50.78,50.21,50.24,192060.0,50.6167,50.6367,50.0683,50.0982,192060.0
2025-03-10 10:35:00,50.23,50.31,50.05,50.17,110095.0,50.0882,50.168,49.9087,50.0284,110095.0
2025-03-10 10:40:00,50.16,50.35,50.09,50.23,184530.0,50.0184,50.2079,49.9486,50.0882,184530.0
2025-03-10 10:45:00,50.22,50.24,50.03,50.13,109622.0,50.0782,50.0982,49.8888,49.9885,109622.0
2025-03-10 10:50:00,50.1,50.17,49.83,49.94,127999.0,49.9586,50.0284,49.6893,49.799,127999.0
2025-03-10 10:55:00,49.94,50.12,49.74,49.87,208851.0,49.799,49.9785,49.5996,49.7292,208851.0
2025-03-10 11:00:00,49.9,50.14,49.86,49.92,132927.0,49.7591,49.9985,49.7193,49.7791,132927.0
2025-03-10 11:05:00,49.93,50.02,49.7,49.72,142700.0,49.7891,49.8788,49.5597,49.5797,142700.0
2025-03-10 11:10:00,49.71,49.81,49.61,49.72,144132.0,49.5697,49.6694,49.47,49.5797,144132.0
2025-03-10 11:15:00,49.73,49.81,49.57,49.57,173301.0,49.5896,49.6694,49.4301,49.4301,173301.0
2025-03-10 11:20:00,49.57,49.59,49.41,49.51,269633.0,49.4301,49.45,49.2705,49.3702,269633.0
2025-03-10 11:25:00,49.49,49.66,49.38,49.64,147385.0,49.3503,49.5198,49.2406,49.4999,147385.0
2025-03-10 11:30:00,49.65,50.14,49.62,50.01,139825.0,49.5099,49.9985,49.4799,49.8688,139825.0
2025-03-10 11:35:00,50.02,50.22,49.9,50.05,158373.0,49.8788,50.0782,49.7591,49.9087,158373.0
2025-03-10 11:40:00,50.05,50.16,49.65,49.72,123696.0,49.9087,50.0184,49.5099,49.5797,123696.0
2025-03-10 11:45:00,49.73,50.06,49.71,49.9,175698.0,49.5896,49.9187,49.5697,49.7591,175698.0
2025-03-10 11:50:00,49.91,49.94,49.56,49.57,134370.0,49.7691,49.799,49.4201,49.4301,134370.0
2025-03-10 11:55:00,49.58,49.77,49.52,49.58,145950.0,49.44,49.6295,49.3802,49.44,145950.0
2025-03-10 12:00:00,49.56,49.93,49.52,49.53,109982.0,49.4201,49.7891,49.3802,49.3902,109982.0
2025-03-10 12:05:00,49.55,49.57,49.36,49.38,164812.0,49.4101,49.4301,49.2207,49.2406,164812.0
2025-03-10 12:10:00,49.38,49.48,49.32,49.43,117531.0,49.2406,49.3403,49.1808,49.2905,117531.0
2025-03-10 12:15:00,49.43,49.49,49.21,49.32,145915.0,49.2905,49.3503,49.0711,49.1808,145915.0
2025-03-10 12:20:00,49.33,49.55,49.29,49.54,93512.0,49.1908,49.4101,49.1509,49.4002,93512.0
2025-03-10 12:25:00,49.53,49.63,49.34,49.55,78335.0,49.3902,49.4899,49.2007,49.4101,78335.0
2025-03-10 12:30:00,49.57,49.74,49.48,49.63,80316.0,49.4301,49.5996,49.3403,49.4899,80316.0
2025-03-10 12:35:00,49.61,49.61,49.47,49.54,129923.0,49.47,49.47,49.3304,49.4002,129923.0
2025-03-10 12:40:00,49.54,49.74,49.53,49.58,101488.0,49.4002,49.5996,49.3902,49.44,101488.0
2025-03-10 12:45:00,49.58,49.6,49.41,49.43,101106.0,49.44,49.46,49.2705,49.2905,101106.0
2025-03-10 12:50:00,49.45,49.68,49.44,49.63,68977.0,49.3104,49.5398,49.3004,49.4899,68977.0
2025-03-10 12:55:00,49.63,49.69,49.48,49.52,75500.0,49.4899,49.5497,49.3403,49.3802,75500.0
2025-03-10 13:00:00,49.5,49.57,49.35,49.41,128075.0,49.3603,49.4301,49.2107,49.2705,128075.0
2025-03-10 13:05:00,49.39,49.48,49.37,49.4,66985.0,49.2506,49.3403,49.2306,49.2606,66985.0
2025-03-10 13:10:00,49.39,49.41,49.22,49.39,94541.0,49.2506,49.2705,49.0811,49.2506,94541.0
2025-03-10 13:15:00,49.38,49.4,49.28,49.36,61405.0,49.2406,49.2606,49.1409,49.2207,61405.0
2025-03-10 13:20:00,49.36,49.41,49.26,49.33,133199.0,49.2207,49.2705,49.121,49.1908,133199.0
2025-03-10 13:25:00,49.33,49.42,49.32,49.36,46843.0,49.1908,49.2805,49.1808,49.2207,46843.0
2025-03-10 13:30:00,49.35,49.35,49.15,49.19,81074.0,49.2107,49.2107,49.0113,49.0511,81074.0
2025-03-10 13:35:00,49.18,49.25,48.91,49.05,143481.0,49.0412,49.111,48.7719,48.9115,143481.0
2025-03-10 13:40:00,49.06,50.34,49.0,49.18,102957.0,48.9215,50.1979,48.8617,49.0412,102957.0
2025-03-10 13:45:00,49.16,49.3,49.07,49.13,76943.0,49.0212,49.1608,48.9315,48.9913,76943.0
2025-03-10 13:50:00,49.12,49.16,48.96,49.02,73738.0,48.9813,49.0212,48.8218,48.8816,73738.0
2025-03-10 13:55:00,49.01,49.05,48.84,48.84,90651.0,48.8717,48.9115,48.7021,48.7021,90651.0
2025-03-10 14:00:00,48.85,48.88,48.58,48.67,144418.0,48.7121,48.742,48.4429,48.5326,144418.0
2025-03-10 14:05:00,48.67,48.69,48.4,48.53,109730.0,48.5326,48.5526,48.2634,48.393,109730.0
2025-03-10 14:10:00,48.54,48.85,48.53,48.65,96023.0,48.403,48.7121,48.393,48.5127,96023.0
2025-03-10 14:15:00,48.64,48.95,48.63,48.9,74483.0,48.5027,48.8118,48.4927,48.762,74483.0
2025-03-10 14:20:00,48.91,49.06,48.85,48.9,68963.0,48.7719,48.9215,48.7121,48.762,68963.0
2025-03-10 14:25:00,48.91,49.02,48.8,48.98,91147.0,48.7719,48.8816,48.6623,48.8417,91147.0
2025-03-10 14:30:00,48.97,49.26,48.96,49.14,91452.0,48.8318,49.121,48.8218,49.0013,91452.0
2025-03-10 14:35:00,49.17,49.26,49.12,49.2,119756.0,49.0312,49.121,48.9813,49.0611,119756.0
2025-03-10 14:40:00,49.2,49.47,49.12,49.4,107384.0,49.0611,49.3304,48.9813,49.2606,107384.0
2025-03-10 14:45:00,49.41,49.54,49.39,49.44,166567.0,49.2705,49.4002,49.2506,49.3004,166567.0
2025-03-10 14:50:00,49.43,49.45,49.08,49.09,170356.0,49.2905,49.3104,48.9415,48.9514,170356.0
2025-03-10 14:55:00,49.1,49.13,48.86,48.94,231053.0,48.9614,48.9913,48.7221,48.8019,231053.0
2025-03-10 15:00:00,48.95,49.13,48.83,49.0,132935.0,48.8118,48.9913,48.6922,48.8617,132935.0
2025-03-10 15:05:00,48.99,49.23,48.99,49.13,159290.0,48.8517,49.091,48.8517,48.9913,159290.0
2025-03-10 15:10:00,49.14,49.45,49.06,49.45,193877.0,49.0013,49.3104,48.9215,49.3104,193877.0
2025-03-10 15:15:00,49.44,49.59,49.38,49.55,139424.0,49.3004,49.45,49.2406,49.4101,139424.0
2025-03-10 15:20:00,49.54,49.58,49.36,49.51,166808.0,49.4002,49.44,49.2207,49.3702,166808.0
2025-03-10 15:25:00,49.51,49.9,49.51,49.55,247943.0,49.3702,49.7591,49.3702,49.4101,247943.0
2025-03-10 15:30:00,49.56,50.3,49.55,50.21,224594.0,49.4201,50.158,49.4101,50.0683,224594.0
2025-03-10 15:35:00,50.22,50.35,50.11,50.22,255512.0,50.0782,50.2079,49.9686,50.0782,255512.0
2025-03-10 15:40:00,50.21,50.24,49.97,50.12,235403.0,50.0683,50.0982,49.8289,49.9785,235403.0
2025-03-10 15:45:00,50.15,50.33,50.12,50.32,267416.0,50.0084,50.1879,49.9785,50.178,267416.0
2025-03-10 15:50:00,50.32,50.6,50.31,50.37,363983.0,50.178,50.4572,50.168,50.2278,363983.0
2025-03-10 15:55:00,50.38,50.45,50.21,50.33,868464.0,50.2378,50.3076,50.0683,50.1879,868464.0
2025-03-11 09:30:00,48.42,49.28,47.31,47.84,1385197.0,48.2833,49.1409,47.1765,47.705,1385197.0
2025-03-11 09:35:00,47.84,48.84,47.47,48.71,610199.0,47.705,48.7021,47.336,48.5725,610199.0
2025-03-11 09:40:00,48.75,48.85,47.95,48.62,766384.0,48.6124,48.7121,47.8146,48.4828,766384.0
2025-03-11 09:45:00,48.62,49.11,48.33,49.11,475873.0,48.4828,48.9714,48.1936,48.9714,475873.0
2025-03-11 09:50:00,49.11,49.16,48.66,48.7,794531.0,48.9714,49.0212,48.5226,48.5625,794531.0
2025-03-11 09:55:00,48.7,48.83,48.4,48.66,250326.0,48.5625,48.6922,48.2634,48.5226,250326.0
2025-03-11 10:00:00,48.65,49.14,47.82,47.86,536811.0,48.5127,49.0013,47.685,47.7249,536811.0
2025-03-11 10:05:00,47.86,48.44,47.81,48.26,265264.0,47.7249,48.3033,47.675,48.1238,265264.0
2025-03-11 10:10:00,48.28,48.38,47.59,47.75,400306.0,48.1437,48.2434,47.4557,47.6152,400306.0
2025-03-11 10:15:00,47.75,47.85,47.46,47.57,391789.0,47.6152,47.7149,47.326,47.4357,391789.0
2025-03-11 10:20:00,47.57,47.66,47.16,47.21,296306.0,47.4357,47.5255,47.0269,47.0767,296306.0
2025-03-11 10:25:00,47.23,47.42,46.9,46.96,370128.0,47.0967,47.2861,46.7676,46.8274,370128.0
2025-03-11 10:30:00,46.97,47.29,46.88,46.98,313805.0,46.8374,47.1565,46.7477,46.8474,313805.0
2025-03-11 10:35:00,47.0,47.03,46.32,46.41,360690.0,46.8673,46.8972,46.1893,46.279,360690.0
2025-03-11 10:40:00,46.41,46.62,46.23,46.42,472546.0,46.279,46.4884,46.0995,46.289,472546.0
2025-03-11 10:45:00,46.42,46.5,45.91,46.0,506650.0,46.289,46.3687,45.7804,45.8702,506650.0
2025-03-11 10:50:00,46.01,46.46,45.92,46.26,545633.0,45.8801,46.3289,45.7904,46.1294,545633.0
2025-03-11 10:55:00,46.24,46.27,45.99,46.08,237413.0,46.1095,46.1394,45.8602,45.9499,237413.0
2025-03-11 11:00:00,46.08,46.3,45.83,45.91,236495.0,45.9499,46.1693,45.7006,45.7804,236495.0
2025-03-11 11:05:00,45.91,46.38,45.91,46.31,226696.0,45.7804,46.2491,45.7804,46.1793,226696.0
2025-03-11 11:10:00,46.31,46.38,45.91,46.06,295307.0,46.1793,46.2491,45.7804,45.93,295307.0
2025-03-11 11:15:00,46.05,46.21,45.92,46.01,242975.0,45.92,46.0796,45.7904,45.8801,242975.0
2025-03-11 11:20:00,46.02,46.71,46.0,46.54,265239.0,45.8901,46.5782,45.8702,46.4086,265239.0
2025-03-11 11:25:00,46.54,47.21,46.52,46.72,362074.0,46.4086,47.0767,46.3887,46.5881,362074.0
2025-03-11 11:30:00,46.69,46.94,46.59,46.69,192028.0,46.5582,46.8075,46.4585,46.5582,192028.0
2025-03-11 11:35:00,46.71,46.75,46.31,46.44,158599.0,46.5782,46.618,46.1793,46.3089,158599.0
2025-03-11 11:40:00,46.45,46.97,46.45,46.66,168616.0,46.3189,46.8374,46.3189,46.5283,168616.0
2025-03-11 11:45:00,46.69,46.89,46.59,46.82,122624.0,46.5582,46.7576,46.4585,46.6878,122624.0
2025-03-11 11:50:00,46.83,46.91,46.68,46.83,188173.0,46.6978,46.7776,46.5482,46.6978,188173.0
2025-03-11 11:55:00,46.83,46.88,46.22,46.26,243640.0,46.6978,46.7477,46.0895,46.1294,243640.0
2025-03-11 12:00:00,46.26,46.51,46.11,46.13,199965.0,46.1294,46.3787,45.9798,45.9998,199965.0
2025-03-11 12:05:00,46.13,46.25,45.94,45.98,204372.0,45.9998,46.1194,45.8103,45.8502,204372.0
2025-03-11 12:10:00,45.98,46.08,45.89,45.95,201836.0,45.8502,45.9499,45.7605,45.8203,201836.0
2025-03-11 12:15:00,45.97,46.13,45.92,46.0,143729.0,45.8402,45.9998,45.7904,45.8702,143729.0
2025-03-11 12:20:00,46.0,46.05,45.83,45.89,157581.0,45.8702,45.92,45.7006,45.7605,157581.0
2025-03-11 12:25:00,45.88,46.23,45.87,46.19,184953.0,45.7505,46.0995,45.7405,46.0596,184953.0
2025-03-11 12:30:00,46.2,46.56,46.2,46.48,203991.0,46.0696,46.4286,46.0696,46.3488,203991.0
2025-03-11 12:35:00,46.5,46.62,46.31,46.39,135632.0,46.3687,46.4884,46.1793,46.2591,135632.0
2025-03-11 12:40:00,46.4,46.73,46.37,46.37,239989.0,46.269,46.5981,46.2391,46.2391,239989.0
2025-03-11 12:45:00,46.39,46.5,46.33,46.45,80337.0,46.2591,46.3687,46.1992,46.3189,80337.0
2025-03-11 12:50:00,46.44,46.52,46.18,46.31,99015.0,46.3089,46.3887,46.0496,46.1793,99015.0
2025-03-11 12:55:00,46.33,46.43,46.09,46.11,84013.0,46.1992,46.2989,45.9599,45.9798,84013.0
2025-03-11 13:00:00,46.08,46.18,46.01,46.05,91341.0,45.9499,46.0496,45.8801,45.92,91341.0
2025-03-11 13:05:00,46.07,46.13,46.0,46.01,157852.0,45.94,45.9998,45.8702,45.8801,157852.0
2025-03-11 13:10:00,46.05,46.17,45.96,45.99,145671.0,45.92,46.0397,45.8303,45.8602,145671.0
2025-03-11 13:15:00,45.99,46.21,45.98,46.17,117170.0,45.8602,46.0796,45.8502,46.0397,117170.0
2025-03-11 13:20:00,46.16,46.2,46.02,46.12,113790.0,46.0297,46.0696,45.8901,45.9898,113790.0
2025-03-11 13:25:00,46.11,46.16,45.99,46.05,132194.0,45.9798,46.0297,45.8602,45.92,132194.0
2025-03-11 13:30:00,46.03,46.36,46.01,46.2,137027.0,45.9001,46.2291,45.8801,46.0696,137027.0
2025-03-11 13:35:00,46.21,46.24,46.02,46.12,133548.0,46.0796,46.1095,45.8901,45.9898,133548.0
2025-03-11 13:40:00,46.12,46.21,46.08,46.17,81452.0,45.9898,46.0796,45.9499,46.0397,81452.0
2025-03-11 13:45:00,46.16,46.36,46.1,46.21,116890.0,46.0297,46.2291,45.9699,46.0796,116890.0
2025-03-11 13:50:00,46.2,46.3,46.14,46.22,101651.0,46.0696,46.1693,46.0098,46.0895,101651.0
2025-03-11 13:55:00,46.23,46.29,46.04,46.13,164509.0,46.0995,46.1593,45.91,45.9998,164509.0
2025-03-11 14:00:00,46.15,46.46,46.1,46.31,455552.0,46.0197,46.3289,45.9699,46.1793,455552.0
2025-03-11 14:05:00,46.29,46.46,46.2,46.36,84705.0,46.1593,46.3289,46.0696,46.2291,84705.0
2025-03-11 14:10:00,46.34,46.56,46.33,46.45,166891.0,46.2092,46.4286,46.1992,46.3189,166891.0
2025-03-11 14:15:00,46.45,46.46,46.2,46.31,244617.0,46.3189,46.3289,46.0696,46.1793,244617.0
2025-03-11 14:20:00,46.31,46.72,46.3,46.47,174736.0,46.1793,46.5881,46.1693,46.3388,174736.0
2025-03-11 14:25:00,46.46,46.46,46.17,46.29,241927.0,46.3289,46.3289,46.0397,46.1593,241927.0
2025-03-11 14:30:00,46.29,46.53,46.15,46.42,198095.0,46.1593,46.3987,46.0197,46.289,198095.0
2025-03-11 14:35:00,46.42,46.63,46.37,46.47,134388.0,46.289,46.4984,46.2391,46.3388,134388.0
2025-03-11 14:40:00,46.47,46.89,46.41,46.8,257146.0,46.3388,46.7576,46.279,46.6679,257146.0
2025-03-11 14:45:00,46.81,46.9,46.75,46.86,134900.0,46.6779,46.7676,46.618,46.7277,134900.0
2025-03-11 14:50:00,46.87,47.19,46.86,47.11,181818.0,46.7377,47.0568,46.7277,46.977,181818.0
2025-03-11 14:55:00,47.11,47.32,46.95,47.27,256994.0,46.977,47.1864,46.8175,47.1366,256994.0
2025-03-11 15:00:00,47.27,47.35,47.03,47.3,227033.0,47.1366,47.2163,46.8972,47.1665,227033.0
2025-03-11 15:05:00,47.32,47.68,47.28,47.43,584331.0,47.1864,47.5454,47.1465,47.2961,584331.0
2025-03-11 15:10:00,47.43,47.43,46.93,46.98,292340.0,47.2961,47.2961,46.7975,46.8474,292340.0
2025-03-11 15:15:00,46.98,46.99,46.56,46.76,260361.0,46.8474,46.8574,46.4286,46.628,260361.0
2025-03-11 15:20:00,46.76,46.87,46.52,46.58,299063.0,46.628,46.7377,46.3887,46.4485,299063.0
2025-03-11 15:25:00,46.56,46.93,46.56,46.86,282293.0,46.4286,46.7975,46.4286,46.7277,282293.0
2025-03-11 15:30:00,46.86,47.18,46.83,46.98,274235.0,46.7277,47.0468,46.6978,46.8474,274235.0
2025-03-11 15:35:00,46.97,47.08,46.75,46.79,319634.0,46.8374,46.9471,46.618,46.6579,319634.0
2025-03-11 15:40:00,46.78,46.88,46.64,46.8,266486.0,46.648,46.7477,46.5083,46.6679,266486.0
2025-03-11 15:45:00,46.79,46.84,46.65,46.8,288338.0,46.6579,46.7078,46.5183,46.6679,288338.0
2025-03-11 15:50:00,46.79,46.8,46.43,46.65,482521.0,46.6579,46.6679,46.2989,46.5183,482521.0
2025-03-11 15:55:00,46.65,46.69,46.5,46.68,1258633.0,46.5183,46.5582,46.3687,46.5482,1258633.0
2025-03-12 09:30:00,46.94,47.4,46.28,46.41,647541.0,46.8075,47.2662,46.1494,46.279,647541.0
2025-03-12 09:35:00,46.41,46.6,45.94,45.95,324450.0,46.279,46.4685,45.8103,45.8203,324450.0
2025-03-12 09:40:00,45.96,46.06,45.51,45.59,350476.0,45.8303,45.93,45.3815,45.4613,350476.0
2025-03-12 09:45:00,45.65,45.79,45.21,45.43,331920.0,45.5211,45.6607,45.0824,45.3018,331920.0
2025-03-12 09:50:00,45.43,45.58,45.22,45.26,161679.0,45.3018,45.4513,45.0924,45.1322,161679.0
2025-03-12 09:55:00,45.26,45.34,44.86,45.21,398516.0,45.1322,45.212,44.7334,45.0824,398516.0
2025-03-12 10:00:00,45.21,45.23,44.71,44.86,255574.0,45.0824,45.1023,44.5838,44.7334,255574.0
2025-03-12 10:05:00,44.84,44.99,44.57,44.77,222926.0,44.7134,44.863,44.4442,44.6436,222926.0
2025-03-12 10:10:00,44.77,44.9,44.45,44.5,274234.0,44.6436,44.7733,44.3245,44.3744,274234.0
2025-03-12 10:15:00,44.49,44.5,44.18,44.25,537448.0,44.3644,44.3744,44.0553,44.1251,537448.0
2025-03-12 10:20:00,44.26,44.57,44.13,44.54,279527.0,44.1351,44.4442,44.0054,44.4143,279527.0
2025-03-12 10:25:00,44.52,44.79,44.44,44.66,254422.0,44.3943,44.6636,44.3146,44.5339,254422.0
2025-03-12 10:30:00,44.67,44.89,44.49,44.57,152291.0,44.5439,44.7633,44.3644,44.4442,152291.0
2025-03-12 10:35:00,44.57,44.65,44.29,44.47,173269.0,44.4442,44.524,44.165,44.3445,173269.0
2025-03-12 10:40:00,44.51,44.57,44.27,44.42,148390.0,44.3844,44.4442,44.145,44.2946,148390.0
2025-03-12 10:45:00,44.4,44.5,44.25,44.31,117021.0,44.2747,44.3744,44.1251,44.1849,117021.0
2025-03-12 10:50:00,44.29,44.52,44.22,44.47,189150.0,44.165,44.3943,44.0952,44.3445,189150.0
2025-03-12 10:55:00,44.47,44.51,44.26,44.38,207898.0,44.3445,44.3844,44.1351,44.2547,207898.0
2025-03-12 11:00:00,44.38,44.68,44.21,44.39,250904.0,44.2547,44.5539,44.0852,44.2647,250904.0
2025-03-12 11:05:00,44.41,44.46,44.15,44.23,105465.0,44.2846,44.3345,44.0254,44.1052,105465.0
2025-03-12 11:10:00,44.23,44.41,44.22,44.32,115525.0,44.1052,44.2846,44.0952,44.1949,115525.0
2025-03-12 11:15:00,44.33,44.51,44.28,44.46,112438.0,44.2049,44.3844,44.155,44.3345,112438.0
2025-03-12 11:20:00,44.46,44.8,44.43,44.56,230041.0,44.3345,44.6735,44.3046,44.4342,230041.0
2025-03-12 11:25:00,44.56,44.87,44.55,44.75,199302.0,44.4342,44.7433,44.4242,44.6237,199302.0
2025-03-12 11:30:00,44.75,44.77,44.58,44.6,94724.0,44.6237,44.6436,44.4542,44.4741,94724.0
2025-03-12 11:35:00,44.63,44.7,44.51,44.69,87965.0,44.504,44.5738,44.3844,44.5639,87965.0
2025-03-12 11:40:00,44.69,44.9,44.66,44.86,138137.0,44.5639,44.7733,44.5339,44.7334,138137.0
2025-03-12 11:45:00,44.87,44.95,44.77,44.9,115820.0,44.7433,44.8231,44.6436,44.7733,115820.0
2025-03-12 11:50:00,44.9,45.13,44.86,45.1,117514.0,44.7733,45.0026,44.7334,44.9727,117514.0
2025-03-12 11:55:00,45.1,45.26,44.97,45.18,155022.0,44.9727,45.1322,44.8431,45.0525,155022.0
2025-03-12 12:00:00,45.18,45.22,44.95,45.0,77684.0,45.0525,45.0924,44.8231,44.873,77684.0
2025-03-12 12:05:00,45.0,45.2,44.98,45.08,129768.0,44.873,45.0724,44.853,44.9528,129768.0
2025-03-12 12:10:00,45.09,45.19,44.92,45.16,73740.0,44.9627,45.0624,44.7932,45.0325,73740.0
2025-03-12 12:15:00,45.16,45.16,44.93,45.14,65902.0,45.0325,45.0325,44.8032,45.0126,65902.0
2025-03-12 12:20:00,45.14,45.3,45.11,45.2,114454.0,45.0126,45.1721,44.9827,45.0724,114454.0
2025-03-12 12:25:00,45.19,45.2,44.9,44.91,115382.0,45.0624,45.0724,44.7733,44.7832,115382.0
2025-03-12 12:30:00,44.96,45.13,44.92,45.09,188756.0,44.8331,45.0026,44.7932,44.9627,188756.0
2025-03-12 12:35:00,45.07,45.19,45.05,45.08,78409.0,44.9428,45.0624,44.9228,44.9528,78409.0
2025-03-12 12:40:00,45.08,45.08,44.81,44.94,82029.0,44.9528,44.9528,44.6835,44.8131,82029.0
2025-03-12 12:45:00,44.94,45.38,44.92,45.31,91749.0,44.8131,45.2519,44.7932,45.1821,91749.0
2025-03-12 12:50:00,45.33,45.47,45.15,45.45,149644.0,45.202,45.3417,45.0226,45.3217,149644.0
2025-03-12 12:55:00,45.45,45.49,45.14,45.21,67829.0,45.3217,45.3616,45.0126,45.0824,67829.0
2025-03-12 13:00:00,45.22,45.32,45.18,45.27,58812.0,45.0924,45.1921,45.0525,45.1422,58812.0
2025-03-12 13:05:00,45.25,45.39,45.22,45.26,97599.0,45.1223,45.2619,45.0924,45.1322,97599.0
2025-03-12 13:10:00,45.28,45.3,45.21,45.25,44894.0,45.1522,45.1721,45.0824,45.1223,44894.0
2025-03-12 13:15:00,45.25,45.32,45.16,45.29,50639.0,45.1223,45.1921,45.0325,45.1622,50639.0
2025-03-12 13:20:00,45.3,45.4,45.25,45.29,61589.0,45.1721,45.2718,45.1223,45.1622,61589.0
2025-03-12 13:25:00,45.28,45.32,45.22,45.28,60153.0,45.1522,45.1921,45.0924,45.1522,60153.0
2025-03-12 13:30:00,45.3,45.39,45.27,45.3,76843.0,45.1721,45.2619,45.1422,45.1721,76843.0
2025-03-12 13:35:00,45.32,45.44,45.29,45.41,50545.0,45.1921,45.3117,45.1622,45.2818,50545.0
2025-03-12 13:40:00,45.41,45.45,45.31,45.32,56989.0,45.2818,45.3217,45.1821,45.1921,56989.0
2025-03-12 13:45:00,45.31,45.43,45.31,45.34,31439.0,45.1821,45.3018,45.1821,45.212,31439.0
2025-03-12 13:50:00,45.34,45.37,45.14,45.16,51974.0,45.212,45.2419,45.0126,45.0325,51974.0
2025-03-12 13:55:00,45.16,45.19,45.01,45.02,55899.0,45.0325,45.0624,44.8829,44.8929,55899.0
2025-03-12 14:00:00,45.02,45.21,44.96,45.01,85025.0,44.8929,45.0824,44.8331,44.8829,85025.0
2025-03-12 14:05:00,45.0,45.08,44.9,45.05,75834.0,44.873,44.9528,44.7733,44.9228,75834.0
2025-03-12 14:10:00,45.05,45.35,45.05,45.24,74717.0,44.9228,45.222,44.9228,45.1123,74717.0
2025-03-12 14:15:00,45.23,45.37,45.21,45.33,52772.0,45.1023,45.2419,45.0824,45.202,52772.0
2025-03-12 14:20:00,45.34,45.42,45.22,45.34,95558.0,45.212,45.2918,45.0924,45.212,95558.0
2025-03-12 14:25:00,45.34,45.46,45.3,45.43,80051.0,45.212,45.3317,45.1721,45.3018,80051.0
2025-03-12 14:30:00,45.42,45.64,45.42,45.6,177545.0,45.2918,45.5112,45.2918,45.4713,177545.0
2025-03-12 14:35:00,45.61,45.61,45.44,45.53,131868.0,45.4813,45.4813,45.3117,45.4015,131868.0
2025-03-12 14:40:00,45.53,45.73,45.53,45.7,69577.0,45.4015,45.6009,45.4015,45.571,69577.0
2025-03-12 14:45:00,45.71,45.73,45.57,45.66,88534.0,45.581,45.6009,45.4414,45.5311,88534.0
2025-03-12 14:50:00,45.64,45.65,45.44,45.48,57698.0,45.5112,45.5211,45.3117,45.3516,57698.0
2025-03-12 14:55:00,45.48,45.56,45.36,45.51,58959.0,45.3516,45.4314,45.232,45.3815,58959.0
2025-03-12 15:00:00,45.51,45.59,45.42,45.57,57301.0,45.3815,45.4613,45.2918,45.4414,57301.0
2025-03-12 15:05:00,45.56,45.59,45.42,45.53,75001.0,45.4314,45.4613,45.2918,45.4015,75001.0
2025-03-12 15:10:00,45.53,45.53,45.4,45.45,110038.0,45.4015,45.4015,45.2718,45.3217,110038.0
2025-03-12 15:15:00,45.45,45.49,45.32,45.47,117511.0,45.3217,45.3616,45.1921,45.3417,117511.0
2025-03-12 15:20:00,45.48,45.51,45.27,45.4,118551.0,45.3516,45.3815,45.1422,45.2718,118551.0
2025-03-12 15:25:00,45.4,45.51,45.37,45.39,121947.0,45.2718,45.3815,45.2419,45.2619,121947.0
2025-03-12 15:30:00,45.39,45.45,45.24,45.26,126900.0,45.2619,45.3217,45.1123,45.1322,126900.0
2025-03-12 15:35:00,45.26,45.36,45.17,45.29,101759.0,45.1322,45.232,45.0425,45.1622,101759.0
2025-03-12 15:40:00,45.29,45.3,45.13,45.24,108483.0,45.1622,45.1721,45.0026,45.1123,108483.0
2025-03-12 15:45:00,45.23,45.31,45.08,45.24,150836.0,45.1023,45.1821,44.9528,45.1123,150836.0
2025-03-12 15:50:00,45.22,45.35,45.01,45.31,308863.0,45.0924,45.222,44.8829,45.1821,308863.0
2025-03-12 15:55:00,45.31,45.36,45.2,45.29,655135.0,45.1821,45.232,45.0724,45.1622,655135.0
2025-03-13 09:30:00,45.35,46.12,45.3,45.56,375821.0,45.222,45.9898,45.1721,45.4314,375821.0
2025-03-13 09:35:00,45.57,45.75,45.24,45.24,206525.0,45.4414,45.6209,45.1123,45.1123,206525.0
2025-03-13 09:40:00,45.24,45.35,45.0,45.08,128985.0,45.1123,45.222,44.873,44.9528,128985.0
2025-03-13 09:45:00,45.05,45.28,45.0,45.04,50260.0,44.9228,45.1522,44.873,44.9129,50260.0
2025-03-13 09:50:00,45.03,45.2,44.77,44.79,148457.0,44.9029,45.0724,44.6436,44.6636,148457.0
2025-03-13 09:55:00,44.8,44.94,44.75,44.94,92577.0,44.6735,44.8131,44.6237,44.8131,92577.0
2025-03-13 10:00:00,44.93,45.57,44.85,45.55,158215.0,44.8032,45.4414,44.7234,45.4214,158215.0
2025-03-13 10:05:00,45.52,45.69,45.36,45.36,165537.0,45.3915,45.561,45.232,45.232,165537.0
2025-03-13 10:10:00,45.36,45.52,45.22,45.29,120543.0,45.232,45.3915,45.0924,45.1622,120543.0
2025-03-13 10:15:00,45.28,45.42,45.27,45.3,134859.0,45.1522,45.2918,45.1422,45.1721,134859.0
2025-03-13 10:20:00,45.3,45.47,45.21,45.44,228932.0,45.1721,45.3417,45.0824,45.3117,228932.0
2025-03-13 10:25:00,45.44,45.54,45.06,45.17,105303.0,45.3117,45.4115,44.9328,45.0425,105303.0
2025-03-13 10:30:00,45.15,45.27,44.99,45.04,66020.0,45.0226,45.1422,44.863,44.9129,66020.0
2025-03-13 10:35:00,45.03,45.08,44.79,44.87,160177.0,44.9029,44.9528,44.6636,44.7433,160177.0
2025-03-13 10:40:00,44.85,44.88,44.72,44.78,79747.0,44.7234,44.7533,44.5938,44.6536,79747.0
2025-03-13 10:45:00,44.79,44.86,44.71,44.71,62095.0,44.6636,44.7334,44.5838,44.5838,62095.0
2025-03-13 10:50:00,44.71,44.81,44.68,44.74,93893.0,44.5838,44.6835,44.5539,44.6137,93893.0
2025-03-13 10:55:00,44.74,44.76,44.66,44.74,114023.0,44.6137,44.6337,44.5339,44.6137,114023.0
2025-03-13 11:00:00,44.75,44.97,44.74,44.83,121568.0,44.6237,44.8431,44.6137,44.7035,121568.0
2025-03-13 11:05:00,44.82,44.84,44.71,44.74,51279.0,44.6935,44.7134,44.5838,44.6137,51279.0
2025-03-13 11:10:00,44.75,44.79,44.6,44.62,81212.0,44.6237,44.6636,44.4741,44.494,81212.0
2025-03-13 11:15:00,44.62,44.69,44.54,44.65,99083.0,44.494,44.5639,44.4143,44.524,99083.0
2025-03-13 11:20:00,44.64,44.68,44.48,44.51,85407.0,44.514,44.5539,44.3544,44.3844,85407.0
2025-03-13 11:25:00,44.51,44.52,44.39,44.41,108795.0,44.3844,44.3943,44.2647,44.2846,108795.0
2025-03-13 11:30:00,44.41,44.47,44.33,44.33,70125.0,44.2846,44.3445,44.2049,44.2049,70125.0
2025-03-13 11:35:00,44.36,44.36,44.05,44.11,193168.0,44.2348,44.2348,43.9257,43.9855,193168.0
2025-03-13 11:40:00,44.12,44.39,44.07,44.33,109357.0,43.9955,44.2647,43.9456,44.2049,109357.0
2025-03-13 11:45:00,44.32,44.34,44.16,44.31,75027.0,44.1949,44.2148,44.0353,44.1849,75027.0
2025-03-13 11:50:00,44.31,44.34,44.11,44.19,83991.0,44.1849,44.2148,43.9855,44.0653,83991.0
2025-03-13 11:55:00,44.19,44.21,44.09,44.11,62224.0,44.0653,44.0852,43.9655,43.9855,62224.0
2025-03-13 12:00:00,44.09,44.14,44.05,44.09,76497.0,43.9655,44.0154,43.9257,43.9655,76497.0
2025-03-13 12:05:00,44.09,44.11,43.9,43.92,176570.0,43.9655,43.9855,43.7761,43.796,176570.0
2025-03-13 12:10:00,43.91,43.92,43.66,43.71,192261.0,43.7861,43.796,43.5368,43.5866,192261.0
2025-03-13 12:15:00,43.7,43.73,43.56,43.57,248376.0,43.5766,43.6066,43.437,43.447,248376.0
2025-03-13 12:20:00,43.57,43.65,43.45,43.5,320168.0,43.447,43.5268,43.3274,43.3772,320168.0
2025-03-13 12:25:00,43.5,43.54,43.37,43.45,184686.0,43.3772,43.4171,43.2476,43.3274,184686.0
2025-03-13 12:30:00,43.45,43.65,43.39,43.61,207904.0,43.3274,43.5268,43.2675,43.4869,207904.0
2025-03-13 12:35:00,43.61,43.72,43.52,43.68,176444.0,43.4869,43.5966,43.3972,43.5567,176444.0
2025-03-13 12:40:00,43.68,43.71,43.54,43.58,90352.0,43.5567,43.5866,43.4171,43.457,90352.0
2025-03-13 12:45:00,43.58,43.63,43.47,43.61,80548.0,43.457,43.5068,43.3473,43.4869,80548.0
2025-03-13 12:50:00,43.63,43.87,43.62,43.79,72205.0,43.5068,43.7462,43.4969,43.6664,72205.0
2025-03-13 12:55:00,43.78,43.88,43.7,43.88,102139.0,43.6564,43.7561,43.5766,43.7561,102139.0
2025-03-13 13:00:00,43.88,43.9,43.67,43.82,155975.0,43.7561,43.7761,43.5467,43.6963,155975.0
2025-03-13 13:05:00,43.83,43.91,43.69,43.72,86044.0,43.7063,43.7861,43.5667,43.5966,86044.0
2025-03-13 13:10:00,43.71,43.73,43.5,43.56,146279.0,43.5866,43.6066,43.3772,43.437,146279.0
2025-03-13 13:15:00,43.56,43.56,43.22,43.24,190600.0,43.437,43.437,43.098,43.1179,190600.0
2025-03-13 13:20:00,43.25,43.4,43.18,43.36,93600.0,43.1279,43.2775,43.0581,43.2376,93600.0
2025-03-13 13:25:00,43.35,43.36,43.25,43.33,72042.0,43.2276,43.2376,43.1279,43.2077,72042.0
2025-03-13 13:30:00,43.32,43.37,43.19,43.23,64393.0,43.1977,43.2476,43.0681,43.108,64393.0
2025-03-13 13:35:00,43.23,43.24,43.14,43.16,102843.0,43.108,43.1179,43.0182,43.0382,102843.0
2025-03-13 13:40:00,43.16,43.23,43.14,43.14,76008.0,43.0382,43.108,43.0182,43.0182,76008.0
2025-03-13 13:45:00,43.15,43.16,42.91,42.96,182947.0,43.0282,43.0382,42.7889,42.8387,182947.0
2025-03-13 13:50:00,42.95,43.07,42.9,43.01,239787.0,42.8288,42.9484,42.7789,42.8886,239787.0
2025-03-13 13:55:00,43.0,43.02,42.84,42.98,148281.0,42.8786,42.8986,42.7191,42.8587,148281.0
2025-03-13 14:00:00,42.96,43.08,42.91,42.97,300705.0,42.8387,42.9584,42.7889,42.8487,300705.0
2025-03-13 14:05:00,42.96,43.16,42.94,43.09,115563.0,42.8387,43.0382,42.8188,42.9684,115563.0
2025-03-13 14:10:00,43.08,43.31,43.07,43.19,101078.0,42.9584,43.1877,42.9484,43.0681,101078.0
2025-03-13 14:15:00,43.19,43.21,42.93,42.99,165095.0,43.0681,43.088,42.8088,42.8687,165095.0
2025-03-13 14:20:00,42.99,43.25,42.94,43.16,127436.0,42.8687,43.1279,42.8188,43.0382,127436.0
2025-03-13 14:25:00,43.17,43.33,43.15,43.24,166195.0,43.0481,43.2077,43.0282,43.1179,166195.0
2025-03-13 14:30:00,43.26,43.6,43.26,43.58,416102.0,43.1379,43.4769,43.1379,43.457,416102.0
2025-03-13 14:35:00,43.58,43.66,43.46,43.63,113778.0,43.457,43.5368,43.3373,43.5068,113778.0
2025-03-13 14:40:00,43.65,43.89,43.61,43.87,126324.0,43.5268,43.7661,43.4869,43.7462,126324.0
2025-03-13 14:45:00,43.86,44.11,43.69,44.08,177929.0,43.7362,43.9855,43.5667,43.9556,177929.0
2025-03-13 14:50:00,44.09,44.13,43.86,44.13,93296.0,43.9655,44.0054,43.7362,44.0054,93296.0
2025-03-13 14:55:00,44.13,44.17,43.95,44.13,112192.0,44.0054,44.0453,43.8259,44.0054,112192.0
2025-03-13 15:00:00,44.12,44.4,44.07,44.19,118177.0,43.9955,44.2747,43.9456,44.0653,118177.0
2025-03-13 15:05:00,44.16,44.23,44.05,44.2,81247.0,44.0353,44.1052,43.9257,44.0752,81247.0
2025-03-13 15:10:00,44.2,44.23,44.03,44.13,162954.0,44.0752,44.1052,43.9057,44.0054,162954.0
2025-03-13 15:15:00,44.14,44.16,44.01,44.07,79723.0,44.0154,44.0353,43.8858,43.9456,79723.0
2025-03-13 15:20:00,44.06,44.06,43.93,44.02,137368.0,43.9356,43.9356,43.806,43.8957,137368.0
2025-03-13 15:25:00,44.02,44.02,43.71,43.82,227302.0,43.8957,43.8957,43.5866,43.6963,227302.0
2025-03-13 15:30:00,43.82,44.07,43.81,44.01,191671.0,43.6963,43.9456,43.6863,43.8858,191671.0
2025-03-13 15:35:00,44.01,44.04,43.95,44.01,150984.0,43.8858,43.9157,43.8259,43.8858,150984.0
2025-03-13 15:40:00,44.01,44.07,43.82,43.83,214192.0,43.8858,43.9456,43.6963,43.7063,214192.0
2025-03-13 15:45:00,43.82,44.05,43.82,43.97,192035.0,43.6963,43.9257,43.6963,43.8459,192035.0
2025-03-13 15:50:00,43.95,43.98,43.79,43.9,276443.0,43.8259,43.8559,43.6664,43.7761,276443.0
2025-03-13 15:55:00,43.91,43.94,43.76,43.93,730586.0,43.7861,43.816,43.6365,43.806,730586.0
2025-03-14 09:30:00,44.78,44.88,44.35,44.39,380532.0,44.6536,44.7533,44.2248,44.2647,380532.0
2025-03-14 09:35:00,44.39,45.0,44.37,44.73,263318.0,44.2647,44.873,44.2448,44.6037,263318.0
2025-03-14 09:40:00,44.75,45.19,44.73,45.17,157836.0,44.6237,45.0624,44.6037,45.0425,157836.0
2025-03-14 09:45:00,45.15,45.26,44.98,45.01,186547.0,45.0226,45.1322,44.853,44.8829,186547.0
2025-03-14 09:50:00,45.01,45.08,44.72,44.9,182194.0,44.8829,44.9528,44.5938,44.7733,182194.0
2025-03-14 09:55:00,44.86,44.94,44.61,44.67,120143.0,44.7334,44.8131,44.4841,44.5439,120143.0
2025-03-14 10:00:00,44.68,44.88,44.21,44.81,211800.0,44.5539,44.7533,44.0852,44.6835,211800.0
2025-03-14 10:05:00,44.79,44.82,44.46,44.5,99948.0,44.6636,44.6935,44.3345,44.3744,99948.0
2025-03-14 10:10:00,44.47,44.51,44.24,44.32,109616.0,44.3445,44.3844,44.1151,44.1949,109616.0
2025-03-14 10:15:00,44.31,44.41,44.21,44.34,67506.0,44.1849,44.2846,44.0852,44.2148,67506.0
2025-03-14 10:20:00,44.33,44.39,44.18,44.33,120454.0,44.2049,44.2647,44.0553,44.2049,120454.0
2025-03-14 10:25:00,44.35,44.36,44.2,44.35,56127.0,44.2248,44.2348,44.0752,44.2248,56127.0
2025-03-14 10:30:00,44.33,44.46,44.26,44.34,73456.0,44.2049,44.3345,44.1351,44.2148,73456.0
2025-03-14 10:35:00,44.34,44.62,44.23,44.6,100860.0,44.2148,44.494,44.1052,44.4741,100860.0
2025-03-14 10:40:00,44.6,44.73,44.57,44.7,85733.0,44.4741,44.6037,44.4442,44.5738,85733.0
2025-03-14 10:45:00,44.7,44.86,44.67,44.86,134768.0,44.5738,44.7334,44.5439,44.7334,134768.0
2025-03-14 10:50:00,44.86,45.02,44.83,45.01,98765.0,44.7334,44.8929,44.7035,44.8829,98765.0
2025-03-14 10:55:00,45.0,45.25,44.89,45.24,110477.0,44.873,45.1223,44.7633,45.1123,110477.0
2025-03-14 11:00:00,45.25,45.4,45.11,45.25,137852.0,45.1223,45.2718,44.9827,45.1223,137852.0
2025-03-14 11:05:00,45.25,45.26,45.17,45.19,67915.0,45.1223,45.1322,45.0425,45.0624,67915.0
2025-03-14 11:10:00,45.2,45.31,45.16,45.21,87323.0,45.0724,45.1821,45.0325,45.0824,87323.0
2025-03-14 11:15:00,45.22,45.37,45.21,45.34,90321.0,45.0924,45.2419,45.0824,45.212,90321.0
2025-03-14 11:20:00,45.33,45.39,45.3,45.35,83294.0,45.202,45.2619,45.1721,45.222,83294.0
2025-03-14 11:25:00,45.36,45.41,45.24,45.39,88324.0,45.232,45.2818,45.1123,45.2619,88324.0
2025-03-14 11:30:00,45.39,45.63,45.33,45.5,179275.0,45.2619,45.5012,45.202,45.3716,179275.0
2025-03-14 11:35:00,45.51,45.55,45.37,45.43,62710.0,45.3815,45.4214,45.2419,45.3018,62710.0
2025-03-14 11:40:00,45.43,45.63,45.4,45.56,102101.0,45.3018,45.5012,45.2718,45.4314,102101.0
2025-03-14 11:45:00,45.55,45.64,45.4,45.59,124475.0,45.4214,45.5112,45.2718,45.4613,124475.0
2025-03-14 11:50:00,45.59,45.63,45.51,45.61,200667.0,45.4613,45.5012,45.3815,45.4813,200667.0
2025-03-14 11:55:00,45.59,45.84,45.58,45.72,169713.0,45.4613,45.7106,45.4513,45.5909,169713.0
2025-03-14 12:00:00,45.71,45.73,45.53,45.54,149693.0,45.581,45.6009,45.4015,45.4115,149693.0
2025-03-14 12:05:00,45.53,45.67,45.5,45.54,116410.0,45.4015,45.5411,45.3716,45.4115,116410.0
2025-03-14 12:10:00,45.52,45.55,45.36,45.4,104155.0,45.3915,45.4214,45.232,45.2718,104155.0
2025-03-14 12:15:00,45.43,45.51,45.38,45.45,66332.0,45.3018,45.3815,45.2519,45.3217,66332.0
2025-03-14 12:20:00,45.46,45.6,45.44,45.58,97838.0,45.3317,45.4713,45.3117,45.4513,97838.0
2025-03-14 12:25:00,45.59,45.62,45.44,45.56,69173.0,45.4613,45.4912,45.3117,45.4314,69173.0
2025-03-14 12:30:00,45.55,45.63,45.47,45.63,63131.0,45.4214,45.5012,45.3417,45.5012,63131.0
2025-03-14 12:35:00,45.62,45.76,45.51,45.53,83799.0,45.4912,45.6308,45.3815,45.4015,83799.0
2025-03-14 12:40:00,45.53,45.61,45.5,45.54,38093.0,45.4015,45.4813,45.3716,45.4115,38093.0
2025-03-14 12:45:00,45.53,45.54,45.45,45.47,39833.0,45.4015,45.4115,45.3217,45.3417,39833.0
2025-03-14 12:50:00,45.48,45.64,45.48,45.63,31155.0,45.3516,45.5112,45.3516,45.5012,31155.0
2025-03-14 12:55:00,45.61,45.65,45.56,45.63,175561.0,45.4813,45.5211,45.4314,45.5012,175561.0
2025-03-14 13:00:00,45.63,45.75,45.58,45.71,93041.0,45.5012,45.6209,45.4513,45.581,93041.0
2025-03-14 13:05:00,45.69,45.82,45.69,45.77,82507.0,45.561,45.6907,45.561,45.6408,82507.0
2025-03-14 13:10:00,45.77,45.78,45.66,45.77,183687.0,45.6408,45.6508,45.5311,45.6408,183687.0
2025-03-14 13:15:00,45.77,45.9,45.76,45.81,171782.0,45.6408,45.7704,45.6308,45.6807,171782.0
2025-03-14 13:20:00,45.8,45.92,45.78,45.88,109009.0,45.6707,45.7904,45.6508,45.7505,109009.0
2025-03-14 13:25:00,45.89,45.98,45.85,45.86,110834.0,45.7605,45.8502,45.7206,45.7305,110834.0
2025-03-14 13:30:00,45.87,45.98,45.81,45.83,98096.0,45.7405,45.8502,45.6807,45.7006,98096.0
2025-03-14 13:35:00,45.84,45.9,45.73,45.82,67642.0,45.7106,45.7704,45.6009,45.6907,67642.0
2025-03-14 13:40:00,45.82,45.86,45.71,45.76,144752.0,45.6907,45.7305,45.581,45.6308,144752.0
2025-03-14 13:45:00,45.76,45.92,45.76,45.8,132386.0,45.6308,45.7904,45.6308,45.6707,132386.0
2025-03-14 13:50:00,45.82,45.88,45.78,45.87,47764.0,45.6907,45.7505,45.6508,45.7405,47764.0
2025-03-14 13:55:00,45.87,45.87,45.77,45.82,41355.0,45.7405,45.7405,45.6408,45.6907,41355.0
2025-03-14 14:00:00,45.82,46.04,45.82,45.86,102939.0,45.6907,45.91,45.6907,45.7305,102939.0
2025-03-14 14:05:00,45.85,46.01,45.85,46.01,62504.0,45.7206,45.8801,45.7206,45.8801,62504.0
2025-03-14 14:10:00,46.02,46.03,45.88,45.92,76000.0,45.8901,45.9001,45.7505,45.7904,76000.0
2025-03-14 14:15:00,45.92,45.98,45.9,45.98,51548.0,45.7904,45.8502,45.7704,45.8502,51548.0
2025-03-14 14:20:00,45.97,46.07,45.96,46.0,65850.0,45.8402,45.94,45.8303,45.8702,65850.0
2025-03-14 14:25:00,46.01,46.1,46.01,46.03,121044.0,45.8801,45.9699,45.8801,45.9001,121044.0
2025-03-14 14:30:00,46.05,46.13,46.04,46.09,77313.0,45.92,45.9998,45.91,45.9599,77313.0
2025-03-14 14:35:00,46.09,46.22,46.07,46.2,88549.0,45.9599,46.0895,45.94,46.0696,88549.0
2025-03-14 14:40:00,46.2,46.22,46.1,46.15,105615.0,46.0696,46.0895,45.9699,46.0197,105615.0
2025-03-14 14:45:00,46.14,46.27,46.12,46.22,142232.0,46.0098,46.1394,45.9898,46.0895,142232.0
2025-03-14 14:50:00,46.22,46.26,46.11,46.16,125285.0,46.0895,46.1294,45.9798,46.0297,125285.0
2025-03-14 14:55:00,46.16,46.21,46.1,46.17,107648.0,46.0297,46.0796,45.9699,46.0397,107648.0
2025-03-14 15:00:00,46.16,46.22,46.09,46.14,120527.0,46.0297,46.0895,45.9599,46.0098,120527.0
2025-03-14 15:05:00,46.13,46.16,46.02,46.07,108372.0,45.9998,46.0297,45.8901,45.94,108372.0
2025-03-14 15:10:00,46.07,46.18,46.03,46.17,78510.0,45.94,46.0496,45.9001,46.0397,78510.0
2025-03-14 15:15:00,46.18,46.3,46.15,46.29,270795.0,46.0496,46.1693,46.0197,46.1593,270795.0
2025-03-14 15:20:00,46.29,46.39,46.2,46.28,303410.0,46.1593,46.2591,46.0696,46.1494,303410.0
2025-03-14 15:25:00,46.28,46.35,46.14,46.18,737438.0,46.1494,46.2192,46.0098,46.0496,737438.0
2025-03-14 15:30:00,46.18,46.3,46.17,46.24,245345.0,46.0496,46.1693,46.0397,46.1095,245345.0
2025-03-14 15:35:00,46.24,46.32,46.22,46.29,170168.0,46.1095,46.1893,46.0895,46.1593,170168.0
2025-03-14 15:40:00,46.3,46.33,46.17,46.28,245336.0,46.1693,46.1992,46.0397,46.1494,245336.0
2025-03-14 15:45:00,46.27,46.44,46.23,46.27,373089.0,46.1394,46.3089,46.0995,46.1394,373089.0
2025-03-14 15:50:00,46.27,46.55,46.19,46.51,455206.0,46.1394,46.4186,46.0596,46.3787,455206.0
2025-03-14 15:55:00,46.51,46.76,46.5,46.75,1620664.0,46.3787,46.628,46.3687,46.618,1620664.0
2025-03-17 09:30:00,45.8,46.55,45.7,46.21,468917.0,45.6707,46.4186,45.571,46.0796,468917.0
2025-03-17 09:35:00,46.19,46.72,46.1,46.59,210757.0,46.0596,46.5881,45.9699,46.4585,210757.0
2025-03-17 09:40:00,46.62,46.73,46.38,46.41,665007.0,46.4884,46.5981,46.2491,46.279,665007.0
2025-03-17 09:45:00,46.42,46.58,46.01,46.07,80638.0,46.289,46.4485,45.8801,45.94,80638.0
2025-03-17 09:50:00,46.07,46.36,46.03,46.28,113933.0,45.94,46.2291,45.9001,46.1494,113933.0
2025-03-17 09:55:00,46.29,46.35,46.16,46.19,81908.0,46.1593,46.2192,46.0297,46.0596,81908.0
2025-03-17 10:00:00,46.19,46.42,46.06,46.08,129452.0,46.0596,46.289,45.93,45.9499,129452.0
2025-03-17 10:05:00,46.07,46.1,45.8,45.97,158660.0,45.94,45.9699,45.6707,45.8402,158660.0
2025-03-17 10:10:00,45.99,46.08,45.93,46.03,56125.0,45.8602,45.9499,45.8004,45.9001,56125.0
2025-03-17 10:15:00,46.05,46.2,45.99,46.12,92710.0,45.92,46.0696,45.8602,45.9898,92710.0
2025-03-17 10:20:00,46.12,46.21,46.09,46.14,60612.0,45.9898,46.0796,45.9599,46.0098,60612.0
2025-03-17 10:25:00,46.13,46.29,46.08,46.09,73366.0,45.9998,46.1593,45.9499,45.9599,73366.0
2025-03-17 10:30:00,46.08,46.25,45.98,46.21,100568.0,45.9499,46.1194,45.8502,46.0796,100568.0
2025-03-17 10:35:00,46.19,46.4,46.09,46.39,73748.0,46.0596,46.269,45.9599,46.2591,73748.0
2025-03-17 10:40:00,46.38,46.49,46.33,46.46,96830.0,46.2491,46.3588,46.1992,46.3289,96830.0
2025-03-17 10:45:00,46.44,46.53,46.38,46.52,131810.0,46.3089,46.3987,46.2491,46.3887,131810.0
2025-03-17 10:50:00,46.52,46.55,46.46,46.51,135796.0,46.3887,46.4186,46.3289,46.3787,135796.0
2025-03-17 10:55:00,46.5,46.5,46.29,46.37,217720.0,46.3687,46.3687,46.1593,46.2391,217720.0
2025-03-17 11:00:00,46.39,46.41,46.23,46.28,101835.0,46.2591,46.279,46.0995,46.1494,101835.0
2025-03-17 11:05:00,46.27,46.31,46.19,46.29,70028.0,46.1394,46.1793,46.0596,46.1593,70028.0
2025-03-17 11:10:00,46.3,46.46,46.2,46.32,60503.0,46.1693,46.3289,46.0696,46.1893,60503.0
2025-03-17 11:15:00,46.32,46.52,46.24,46.52,53294.0,46.1893,46.3887,46.1095,46.3887,53294.0
2025-03-17 11:20:00,46.53,46.66,46.45,46.63,84795.0,46.3987,46.5283,46.3189,46.4984,84795.0
2025-03-17 11:25:00,46.62,46.64,46.41,46.45,69523.0,46.4884,46.5083,46.279,46.3189,69523.0
2025-03-17 11:30:00,46.44,46.5,46.29,46.37,44845.0,46.3089,46.3687,46.1593,46.2391,44845.0
2025-03-17 11:35:00,46.37,46.52,46.31,46.34,37975.0,46.2391,46.3887,46.1793,46.2092,37975.0
2025-03-17 11:40:00,46.34,46.5,46.28,46.5,52457.0,46.2092,46.3687,46.1494,46.3687,52457.0
2025-03-17 11:45:00,46.49,46.58,46.47,46.5,61812.0,46.3588,46.4485,46.3388,46.3687,61812.0
2025-03-17 11:50:00,46.51,46.65,46.5,46.58,69619.0,46.3787,46.5183,46.3687,46.4485,69619.0
2025-03-17 11:55:00,46.58,46.6,46.48,46.52,39106.0,46.4485,46.4685,46.3488,46.3887,39106.0
2025-03-17 12:00:00,46.5,46.61,46.45,46.56,74969.0,46.3687,46.4784,46.3189,46.4286,74969.0
2025-03-17 12:05:00,46.54,46.63,46.53,46.55,55825.0,46.4086,46.4984,46.3987,46.4186,55825.0
2025-03-17 12:10:00,46.58,46.61,46.49,46.52,58004.0,46.4485,46.4784,46.3588,46.3887,58004.0
2025-03-17 12:15:00,46.52,46.56,46.45,46.46,69965.0,46.3887,46.4286,46.3189,46.3289,69965.0
2025-03-17 12:20:00,46.48,46.51,46.42,46.5,61880.0,46.3488,46.3787,46.289,46.3687,61880.0
2025-03-17 12:25:00,46.51,46.54,46.34,46.36,50422.0,46.3787,46.4086,46.2092,46.2291,50422.0
2025-03-17 12:30:00,46.36,46.44,46.29,46.43,48420.0,46.2291,46.3089,46.1593,46.2989,48420.0
2025-03-17 12:35:00,46.44,46.5,46.39,46.45,54484.0,46.3089,46.3687,46.2591,46.3189,54484.0
2025-03-17 12:40:00,46.45,46.46,46.3,46.39,44969.0,46.3189,46.3289,46.1693,46.2591,44969.0
2025-03-17 12:45:00,46.39,46.53,46.31,46.53,43469.0,46.2591,46.3987,46.1793,46.3987,43469.0
2025-03-17 12:50:00,46.53,46.53,46.38,46.39,33596.0,46.3987,46.3987,46.2491,46.2591,33596.0
2025-03-17 12:55:00,46.4,46.41,46.23,46.29,47925.0,46.269,46.279,46.0995,46.1593,47925.0
2025-03-17 13:00:00,46.28,46.38,46.26,46.31,61959.0,46.1494,46.2491,46.1294,46.1793,61959.0
2025-03-17 13:05:00,46.31,46.47,46.3,46.46,45337.0,46.1793,46.3388,46.1693,46.3289,45337.0
2025-03-17 13:10:00,46.45,46.48,46.41,46.46,30233.0,46.3189,46.3488,46.279,46.3289,30233.0
2025-03-17 13:15:00,46.45,46.49,46.4,46.47,36252.0,46.3189,46.3588,46.269,46.3388,36252.0
2025-03-17 13:20:00,46.47,46.51,46.4,46.46,49989.0,46.3388,46.3787,46.269,46.3289,49989.0
2025-03-17 13:25:00,46.45,46.56,46.45,46.53,38069.0,46.3189,46.4286,46.3189,46.3987,38069.0
2025-03-17 13:30:00,46.52,46.6,46.5,46.59,26298.0,46.3887,46.4685,46.3687,46.4585,26298.0
2025-03-17 13:35:00,46.6,46.7,46.55,46.69,49495.0,46.4685,46.5682,46.4186,46.5582,49495.0
2025-03-17 13:40:00,46.7,46.71,46.59,46.6,40310.0,46.5682,46.5782,46.4585,46.4685,40310.0
2025-03-17 13:45:00,46.59,46.61,46.47,46.5,46054.0,46.4585,46.4784,46.3388,46.3687,46054.0
2025-03-17 13:50:00,46.51,46.57,46.51,46.55,17302.0,46.3787,46.4385,46.3787,46.4186,17302.0
2025-03-17 13:55:00,46.55,46.62,46.51,46.62,37374.0,46.4186,46.4884,46.3787,46.4884,37374.0
2025-03-17 14:00:00,46.62,46.69,46.56,46.57,75893.0,46.4884,46.5582,46.4286,46.4385,75893.0
2025-03-17 14:05:00,46.56,46.68,46.56,46.63,44623.0,46.4286,46.5482,46.4286,46.4984,44623.0
2025-03-17 14:10:00,46.64,46.64,46.51,46.51,73420.0,46.5083,46.5083,46.3787,46.3787,73420.0
2025-03-17 14:15:00,46.51,46.6,46.47,46.57,52340.0,46.3787,46.4685,46.3388,46.4385,52340.0
2025-03-17 14:20:00,46.57,46.64,46.55,46.6,112689.0,46.4385,46.5083,46.4186,46.4685,112689.0
2025-03-17 14:25:00,46.61,46.63,46.52,46.6,95674.0,46.4784,46.4984,46.3887,46.4685,95674.0
2025-03-17 14:30:00,46.62,46.75,46.59,46.75,132227.0,46.4884,46.618,46.4585,46.618,132227.0
2025-03-17 14:35:00,46.75,46.82,46.67,46.74,75072.0,46.618,46.6878,46.5383,46.6081,75072.0
2025-03-17 14:40:00,46.74,46.84,46.72,46.77,45747.0,46.6081,46.7078,46.5881,46.638,45747.0
2025-03-17 14:45:00,46.78,46.82,46.75,46.78,86894.0,46.648,46.6878,46.618,46.648,86894.0
2025-03-17 14:50:00,46.79,46.94,46.79,46.93,165894.0,46.6579,46.8075,46.6579,46.7975,165894.0
2025-03-17 14:55:00,46.93,47.04,46.86,46.87,187538.0,46.7975,46.9072,46.7277,46.7377,187538.0
2025-03-17 15:00:00,46.88,46.95,46.81,46.94,88279.0,46.7477,46.8175,46.6779,46.8075,88279.0
2025-03-17 15:05:00,46.94,47.0,46.87,46.99,147602.0,46.8075,46.8673,46.7377,46.8574,147602.0
2025-03-17 15:10:00,46.98,47.01,46.9,46.9,81274.0,46.8474,46.8773,46.7676,46.7676,81274.0
2025-03-17 15:15:00,46.9,46.92,46.8,46.92,135603.0,46.7676,46.7876,46.6679,46.7876,135603.0
2025-03-17 15:20:00,46.91,46.96,46.79,46.94,158676.0,46.7776,46.8274,46.6579,46.8075,158676.0
2025-03-17 15:25:00,46.93,46.98,46.88,46.97,96335.0,46.7975,46.8474,46.7477,46.8374,96335.0
2025-03-17 15:30:00,46.96,47.0,46.81,46.83,77901.0,46.8274,46.8673,46.6779,46.6978,77901.0
2025-03-17 15:35:00,46.82,46.82,46.71,46.77,141873.0,46.6878,46.6878,46.5782,46.638,141873.0
2025-03-17 15:40:00,46.78,46.96,46.77,46.95,185227.0,46.648,46.8274,46.638,46.8175,185227.0
2025-03-17 15:45:00,46.95,46.97,46.82,46.93,191293.0,46.8175,46.8374,46.6878,46.7975,191293.0
2025-03-17 15:50:00,46.92,47.01,46.87,46.92,304571.0,46.7876,46.8773,46.7377,46.7876,304571.0
2025-03-17 15:55:00,46.92,46.93,46.74,46.91,756967.0,46.7876,46.7975,46.6081,46.7776,756967.0
2025-03-18 09:30:00,46.04,46.44,46.04,46.2,418928.0,45.91,46.3089,45.91,46.0696,418928.0
2025-03-18 09:35:00,46.23,46.24,45.8,45.87,174359.0,46.0995,46.1095,45.6707,45.7405,174359.0
2025-03-18 09:40:00,45.87,45.99,45.66,45.7,211153.0,45.7405,45.8602,45.5311,45.571,211153.0
2025-03-18 09:45:00,45.68,45.95,45.63,45.73,100044.0,45.5511,45.8203,45.5012,45.6009,100044.0
2025-03-18 09:50:00,45.75,45.87,45.63,45.76,144348.0,45.6209,45.7405,45.5012,45.6308,144348.0
2025-03-18 09:55:00,45.76,45.88,45.61,45.68,141249.0,45.6308,45.7505,45.4813,45.5511,141249.0
2025-03-18 10:00:00,45.63,45.71,45.43,45.57,195538.0,45.5012,45.581,45.3018,45.4414,195538.0
2025-03-18 10:05:00,45.57,45.87,45.5,45.8,87608.0,45.4414,45.7405,45.3716,45.6707,87608.0
2025-03-18 10:10:00,45.78,45.89,45.67,45.74,66898.0,45.6508,45.7605,45.5411,45.6109,66898.0
2025-03-18 10:15:00,45.78,45.9,45.62,45.65,92324.0,45.6508,45.7704,45.4912,45.5211,92324.0
2025-03-18 10:20:00,45.68,45.77,45.67,45.75,53763.0,45.5511,45.6408,45.5411,45.6209,53763.0
2025-03-18 10:25:00,45.73,45.81,45.66,45.8,55889.0,45.6009,45.6807,45.5311,45.6707,55889.0
2025-03-18 10:30:00,45.8,45.85,45.69,45.76,108925.0,45.6707,45.7206,45.561,45.6308,108925.0
2025-03-18 10:35:00,45.77,45.78,45.62,45.65,136252.0,45.6408,45.6508,45.4912,45.5211,136252.0
2025-03-18 10:40:00,45.66,45.68,45.39,45.42,110425.0,45.5311,45.5511,45.2619,45.2918,110425.0
2025-03-18 10:45:00,45.43,45.44,45.31,45.33,77549.0,45.3018,45.3117,45.1821,45.202,77549.0
2025-03-18 10:50:00,45.32,45.38,45.18,45.21,74617.0,45.1921,45.2519,45.0525,45.0824,74617.0
2025-03-18 10:55:00,45.21,45.29,45.1,45.23,83443.0,45.0824,45.1622,44.9727,45.1023,83443.0
2025-03-18 11:00:00,45.24,45.26,44.94,45.11,149761.0,45.1123,45.1322,44.8131,44.9827,149761.0
2025-03-18 11:05:00,45.09,45.12,45.0,45.09,59120.0,44.9627,44.9926,44.873,44.9627,59120.0
2025-03-18 11:10:00,45.12,45.21,45.09,45.19,59003.0,44.9926,45.0824,44.9627,45.0624,59003.0
2025-03-18 11:15:00,45.17,45.24,45.13,45.19,52145.0,45.0425,45.1123,45.0026,45.0624,52145.0
2025-03-18 11:20:00,45.21,45.24,45.12,45.16,53830.0,45.0824,45.1123,44.9926,45.0325,53830.0
2025-03-18 11:25:00,45.14,45.25,45.11,45.13,68522.0,45.0126,45.1223,44.9827,45.0026,68522.0
2025-03-18 11:30:00,45.11,45.28,45.09,45.2,135602.0,44.9827,45.1522,44.9627,45.0724,135602.0
2025-03-18 11:35:00,45.19,45.27,45.17,45.21,182596.0,45.0624,45.1422,45.0425,45.0824,182596.0
2025-03-18 11:40:00,45.21,45.23,45.11,45.18,69670.0,45.0824,45.1023,44.9827,45.0525,69670.0
2025-03-18 11:45:00,45.18,45.21,45.06,45.06,125814.0,45.0525,45.0824,44.9328,44.9328,125814.0
2025-03-18 11:50:00,45.05,45.09,45.0,45.01,75487.0,44.9228,44.9627,44.873,44.8829,75487.0
2025-03-18 11:55:00,45.01,45.16,44.99,45.15,253358.0,44.8829,45.0325,44.863,45.0226,253358.0
2025-03-18 12:00:00,45.15,45.21,45.07,45.21,50217.0,45.0226,45.0824,44.9428,45.0824,50217.0
2025-03-18 12:05:00,45.2,45.32,45.18,45.25,65035.0,45.0724,45.1921,45.0525,45.1223,65035.0
2025-03-18 12:10:00,45.26,45.4,45.25,45.39,67046.0,45.1322,45.2718,45.1223,45.2619,67046.0
2025-03-18 12:15:00,45.37,45.42,45.32,45.35,101570.0,45.2419,45.2918,45.1921,45.222,101570.0
2025-03-18 12:20:00,45.36,45.5,45.3,45.49,47660.0,45.232,45.3716,45.1721,45.3616,47660.0
2025-03-18 12:25:00,45.49,45.73,45.48,45.71,68363.0,45.3616,45.6009,45.3516,45.581,68363.0
2025-03-18 12:30:00,45.71,45.8,45.65,45.71,86125.0,45.581,45.6707,45.5211,45.581,86125.0
2025-03-18 12:35:00,45.7,45.91,45.67,45.7,90241.0,45.571,45.7804,45.5411,45.571,90241.0
2025-03-18 12:40:00,45.68,45.72,45.55,45.58,38624.0,45.5511,45.5909,45.4214,45.4513,38624.0
2025-03-18 12:45:00,45.58,45.66,45.5,45.51,39989.0,45.4513,45.5311,45.3716,45.3815,39989.0
2025-03-18 12:50:00,45.51,45.52,45.39,45.46,32103.0,45.3815,45.3915,45.2619,45.3317,32103.0
2025-03-18 12:55:00,45.48,45.62,45.46,45.57,40516.0,45.3516,45.4912,45.3317,45.4414,40516.0
2025-03-18 13:00:00,45.55,45.61,45.52,45.53,20910.0,45.4214,45.4813,45.3915,45.4015,20910.0
2025-03-18 13:05:00,45.52,45.55,45.42,45.48,83641.0,45.3915,45.4214,45.2918,45.3516,83641.0
2025-03-18 13:10:00,45.5,45.6,45.46,45.59,29455.0,45.3716,45.4713,45.3317,45.4613,29455.0
2025-03-18 13:15:00,45.59,45.62,45.38,45.49,63939.0,45.4613,45.4912,45.2519,45.3616,63939.0
2025-03-18 13:20:00,45.51,45.63,45.47,45.58,59003.0,45.3815,45.5012,45.3417,45.4513,59003.0
2025-03-18 13:25:00,45.57,45.63,45.5,45.55,47330.0,45.4414,45.5012,45.3716,45.4214,47330.0
2025-03-18 13:30:00,45.55,45.71,45.54,45.69,64794.0,45.4214,45.581,45.4115,45.561,64794.0
2025-03-18 13:35:00,45.71,45.86,45.7,45.76,72683.0,45.581,45.7305,45.571,45.6308,72683.0
2025-03-18 13:40:00,45.78,45.79,45.72,45.73,65177.0,45.6508,45.6607,45.5909,45.6009,65177.0
2025-03-18 13:45:00,45.73,45.85,45.71,45.78,74408.0,45.6009,45.7206,45.581,45.6508,74408.0
2025-03-18 13:50:00,45.8,45.92,45.79,45.89,54565.0,45.6707,45.7904,45.6607,45.7605,54565.0
2025-03-18 13:55:00,45.89,45.9,45.73,45.77,63160.0,45.7605,45.7704,45.6009,45.6408,63160.0
2025-03-18 14:00:00,45.76,45.84,45.66,45.7,149765.0,45.6308,45.7106,45.5311,45.571,149765.0
2025-03-18 14:05:00,45.69,45.71,45.65,45.68,38770.0,45.561,45.581,45.5211,45.5511,38770.0
2025-03-18 14:10:00,45.67,45.67,45.48,45.49,78575.0,45.5411,45.5411,45.3516,45.3616,78575.0
2025-03-18 14:15:00,45.49,45.6,45.48,45.59,61788.0,45.3616,45.4713,45.3516,45.4613,61788.0
2025-03-18 14:20:00,45.59,45.71,45.57,45.66,103117.0,45.4613,45.581,45.4414,45.5311,103117.0
2025-03-18 14:25:00,45.67,45.75,45.65,45.7,59947.0,45.5411,45.6209,45.5211,45.571,59947.0
2025-03-18 14:30:00,45.7,45.82,45.7,45.75,59425.0,45.571,45.6907,45.571,45.6209,59425.0
2025-03-18 14:35:00,45.74,45.87,45.74,45.81,91356.0,45.6109,45.7405,45.6109,45.6807,91356.0
2025-03-18 14:40:00,45.81,45.81,45.68,45.7,64266.0,45.6807,45.6807,45.5511,45.571,64266.0
2025-03-18 14:45:00,45.69,45.84,45.68,45.8,103363.0,45.561,45.7106,45.5511,45.6707,103363.0
2025-03-18 14:50:00,45.8,45.96,45.77,45.88,123415.0,45.6707,45.8303,45.6408,45.7505,123415.0
2025-03-18 14:55:00,45.89,45.94,45.84,45.91,89336.0,45.7605,45.8103,45.7106,45.7804,89336.0
2025-03-18 15:00:00,45.9,46.03,45.81,46.02,151506.0,45.7704,45.9001,45.6807,45.8901,151506.0
2025-03-18 15:05:00,46.01,46.02,45.82,45.89,157357.0,45.8801,45.8901,45.6907,45.7605,157357.0
2025-03-18 15:10:00,45.86,46.03,45.85,45.99,203353.0,45.7305,45.9001,45.7206,45.8602,203353.0
2025-03-18 15:15:00,45.98,46.11,45.95,46.09,83787.0,45.8502,45.9798,45.8203,45.9599,83787.0
2025-03-18 15:20:00,46.08,46.15,46.05,46.05,79073.0,45.9499,46.0197,45.92,45.92,79073.0
2025-03-18 15:25:00,46.06,46.08,45.96,45.99,151051.0,45.93,45.9499,45.8303,45.8602,151051.0
2025-03-18 15:30:00,45.99,46.08,45.97,46.04,407650.0,45.8602,45.9499,45.8402,45.91,407650.0
2025-03-18 15:35:00,46.05,46.12,45.96,46.07,366192.0,45.92,45.9898,45.8303,45.94,366192.0
2025-03-18 15:40:00,46.08,46.16,46.05,46.14,372455.0,45.9499,46.0297,45.92,46.0098,372455.0
2025-03-18 15:45:00,46.15,46.16,45.89,45.93,776392.0,46.0197,46.0297,45.7605,45.8004,776392.0
2025-03-18 15:50:00,45.93,46.1,45.89,46.06,327754.0,45.8004,45.9699,45.7605,45.93,327754.0
2025-03-18 15:55:00,46.07,46.1,45.86,45.93,627318.0,45.94,45.9699,45.7305,45.8004,627318.0
2025-03-19 09:30:00,46.01,46.5,46.0,46.21,250133.0,45.8801,46.3687,45.8702,46.0796,250133.0
2025-03-19 09:35:00,46.19,46.37,46.0,46.35,90195.0,46.0596,46.2391,45.8702,46.2192,90195.0
2025-03-19 09:40:00,46.38,46.46,46.21,46.41,136724.0,46.2491,46.3289,46.0796,46.279,136724.0
2025-03-19 09:45:00,46.41,46.69,46.38,46.44,162466.0,46.279,46.5582,46.2491,46.3089,162466.0
2025-03-19 09:50:00,46.45,46.5,46.32,46.35,67420.0,46.3189,46.3687,46.1893,46.2192,67420.0
2025-03-19 09:55:00,46.34,46.57,46.34,46.53,65627.0,46.2092,46.4385,46.2092,46.3987,65627.0
2025-03-19 10:00:00,46.54,46.69,46.49,46.49,63038.0,46.4086,46.5582,46.3588,46.3588,63038.0
2025-03-19 10:05:00,46.5,46.69,46.45,46.65,84157.0,46.3687,46.5582,46.3189,46.5183,84157.0
2025-03-19 10:10:00,46.64,46.85,46.58,46.71,211794.0,46.5083,46.7178,46.4485,46.5782,211794.0
2025-03-19 10:15:00,46.71,46.86,46.69,46.86,69408.0,46.5782,46.7277,46.5582,46.7277,69408.0
2025-03-19 10:20:00,46.86,47.05,46.72,46.98,105542.0,46.7277,46.9172,46.5881,46.8474,105542.0
2025-03-19 10:25:00,46.98,47.05,46.93,46.99,74955.0,46.8474,46.9172,46.7975,46.8574,74955.0
2025-03-19 10:30:00,46.99,47.19,46.95,47.04,83145.0,46.8574,47.0568,46.8175,46.9072,83145.0
2025-03-19 10:35:00,47.02,47.14,46.96,47.12,73116.0,46.8873,47.0069,46.8274,46.987,73116.0
2025-03-19 10:40:00,47.14,47.18,46.99,47.02,68327.0,47.0069,47.0468,46.8574,46.8873,68327.0
2025-03-19 10:45:00,47.02,47.12,47.01,47.05,48746.0,46.8873,46.987,46.8773,46.9172,48746.0
2025-03-19 10:50:00,47.06,47.07,46.9,47.02,62125.0,46.9272,46.9371,46.7676,46.8873,62125.0
2025-03-19 10:55:00,47.03,47.09,46.97,47.06,60876.0,46.8972,46.9571,46.8374,46.9272,60876.0
2025-03-19 11:00:00,47.05,47.2,47.02,47.14,57308.0,46.9172,47.0668,46.8873,47.0069,57308.0
2025-03-19 11:05:00,47.14,47.18,47.11,47.16,48138.0,47.0069,47.0468,46.977,47.0269,48138.0
2025-03-19 11:10:00,47.16,47.21,47.08,47.19,77343.0,47.0269,47.0767,46.9471,47.0568,77343.0
2025-03-19 11:15:00,47.2,47.25,47.14,47.18,46530.0,47.0668,47.1166,47.0069,47.0468,46530.0
2025-03-19 11:20:00,47.18,47.28,47.17,47.17,67403.0,47.0468,47.1465,47.0369,47.0369,67403.0
2025-03-19 11:25:00,47.17,47.21,47.14,47.17,57896.0,47.0369,47.0767,47.0069,47.0369,57896.0
2025-03-19 11:30:00,47.18,47.2,47.08,47.09,60956.0,47.0468,47.0668,46.9471,46.9571,60956.0
2025-03-19 11:35:00,47.1,47.14,47.05,47.09,54356.0,46.967,47.0069,46.9172,46.9571,54356.0
2025-03-19 11:40:00,47.09,47.15,47.01,47.02,38601.0,46.9571,47.0169,46.8773,46.8873,38601.0
2025-03-19 11:45:00,47.01,47.05,46.91,47.02,58458.0,46.8773,46.9172,46.7776,46.8873,58458.0
2025-03-19 11:50:00,47.02,47.22,47.01,47.18,79550.0,46.8873,47.0867,46.8773,47.0468,79550.0
2025-03-19 11:55:00,47.18,47.19,47.08,47.13,47913.0,47.0468,47.0568,46.9471,46.997,47913.0
2025-03-19 12:00:00,47.13,47.15,47.04,47.07,28554.0,46.997,47.0169,46.9072,46.9371,28554.0
2025-03-19 12:05:00,47.08,47.08,46.97,46.97,24472.0,46.9471,46.9471,46.8374,46.8374,24472.0
2025-03-19 12:10:00,46.98,47.05,46.93,46.94,46216.0,46.8474,46.9172,46.7975,46.8075,46216.0
2025-03-19 12:15:00,46.94,46.94,46.86,46.93,42753.0,46.8075,46.8075,46.7277,46.7975,42753.0
2025-03-19 12:20:00,46.93,46.97,46.88,46.89,38438.0,46.7975,46.8374,46.7477,46.7576,38438.0
2025-03-19 12:25:00,46.89,46.94,46.88,46.92,120761.0,46.7576,46.8075,46.7477,46.7876,120761.0
2025-03-19 12:30:00,46.92,46.95,46.84,46.95,74949.0,46.7876,46.8175,46.7078,46.8175,74949.0
2025-03-19 12:35:00,46.92,46.93,46.8,46.84,45783.0,46.7876,46.7975,46.6679,46.7078,45783.0
2025-03-19 12:40:00,46.83,46.87,46.8,46.85,36942.0,46.6978,46.7377,46.6679,46.7178,36942.0
2025-03-19 12:45:00,46.86,46.93,46.82,46.92,40499.0,46.7277,46.7975,46.6878,46.7876,40499.0
2025-03-19 12:50:00,46.92,47.0,46.91,46.96,53843.0,46.7876,46.8673,46.7776,46.8274,53843.0
2025-03-19 12:55:00,46.96,47.0,46.85,46.86,82852.0,46.8274,46.8673,46.7178,46.7277,82852.0
2025-03-19 13:00:00,46.85,46.89,46.78,46.82,20743.0,46.7178,46.7576,46.648,46.6878,20743.0
2025-03-19 13:05:00,46.84,46.84,46.67,46.67,24715.0,46.7078,46.7078,46.5383,46.5383,24715.0
2025-03-19 13:10:00,46.66,46.75,46.66,46.69,26840.0,46.5283,46.618,46.5283,46.5582,26840.0
2025-03-19 13:15:00,46.68,46.7,46.63,46.67,30578.0,46.5482,46.5682,46.4984,46.5383,30578.0
2025-03-19 13:20:00,46.67,46.72,46.67,46.69,33543.0,46.5383,46.5881,46.5383,46.5582,33543.0
2025-03-19 13:25:00,46.69,46.75,46.66,46.7,26149.0,46.5582,46.618,46.5283,46.5682,26149.0
2025-03-19 13:30:00,46.69,46.77,46.67,46.76,20726.0,46.5582,46.638,46.5383,46.628,20726.0
2025-03-19 13:35:00,46.77,46.96,46.77,46.96,46352.0,46.638,46.8274,46.638,46.8274,46352.0
2025-03-19 13:40:00,46.96,46.99,46.82,46.83,70043.0,46.8274,46.8574,46.6878,46.6978,70043.0
2025-03-19 13:45:00,46.84,46.89,46.8,46.86,38635.0,46.7078,46.7576,46.6679,46.7277,38635.0
2025-03-19 13:50:00,46.87,46.95,46.85,46.9,54766.0,46.7377,46.8175,46.7178,46.7676,54766.0
2025-03-19 13:55:00,46.89,46.89,46.76,46.76,26003.0,46.7576,46.7576,46.628,46.628,26003.0
2025-03-19 14:00:00,46.73,47.15,46.64,46.95,66871.0,46.5981,47.0169,46.5083,46.8175,66871.0
2025-03-19 14:05:00,46.97,47.02,46.91,46.98,40221.0,46.8374,46.8873,46.7776,46.8474,40221.0
2025-03-19 14:10:00,46.95,47.19,46.95,47.12,43886.0,46.8175,47.0568,46.8175,46.987,43886.0
2025-03-19 14:15:00,47.13,47.19,47.06,47.06,54198.0,46.997,47.0568,46.9272,46.9272,54198.0
2025-03-19 14:20:00,47.06,47.12,47.0,47.04,31046.0,46.9272,46.987,46.8673,46.9072,31046.0
2025-03-19 14:25:00,47.03,47.08,46.95,46.99,42297.0,46.8972,46.9471,46.8175,46.8574,42297.0
2025-03-19 14:30:00,46.99,47.23,46.99,47.13,69234.0,46.8574,47.0967,46.8574,46.997,69234.0
2025-03-19 14:35:00,47.13,47.28,47.12,47.2,73698.0,46.997,47.1465,46.987,47.0668,73698.0
2025-03-19 14:40:00,47.23,47.38,47.16,47.37,117380.0,47.0967,47.2463,47.0269,47.2363,117380.0
2025-03-19 14:45:00,47.37,47.47,47.31,47.38,303974.0,47.2363,47.336,47.1765,47.2463,303974.0
2025-03-19 14:50:00,47.39,47.83,47.38,47.7,469043.0,47.2562,47.695,47.2463,47.5654,469043.0
2025-03-19 14:55:00,47.68,47.76,47.58,47.63,96623.0,47.5454,47.6252,47.4457,47.4956,96623.0
2025-03-19 15:00:00,47.62,47.71,47.59,47.68,120247.0,47.4856,47.5753,47.4557,47.5454,120247.0
2025-03-19 15:05:00,47.69,47.95,47.65,47.92,228162.0,47.5554,47.8146,47.5155,47.7847,228162.0
2025-03-19 15:10:00,47.92,47.97,47.75,47.86,122696.0,47.7847,47.8346,47.6152,47.7249,122696.0
2025-03-19 15:15:00,47.85,47.92,47.69,47.69,102949.0,47.7149,47.7847,47.5554,47.5554,102949.0
2025-03-19 15:20:00,47.69,47.7,47.44,47.5,84964.0,47.5554,47.5654,47.3061,47.3659,84964.0
2025-03-19 15:25:00,47.52,47.53,47.15,47.3,145417.0,47.3859,47.3958,47.0169,47.1665,145417.0
2025-03-19 15:30:00,47.3,47.52,47.26,47.46,109706.0,47.1665,47.3859,47.1266,47.326,109706.0
2025-03-19 15:35:00,47.46,47.59,47.36,47.53,87569.0,47.326,47.4557,47.2263,47.3958,87569.0
2025-03-19 15:40:00,47.54,47.63,47.51,47.59,101151.0,47.4058,47.4956,47.3759,47.4557,101151.0
2025-03-19 15:45:00,47.59,47.73,47.54,47.73,146142.0,47.4557,47.5953,47.4058,47.5953,146142.0
2025-03-19 15:50:00,47.72,47.72,47.51,47.66,317417.0,47.5853,47.5853,47.3759,47.5255,317417.0
2025-03-19 15:55:00,47.66,47.79,47.58,47.75,737693.0,47.5255,47.6551,47.4457,47.6152,737693.0
2025-03-20 09:30:00,46.72,47.17,46.58,47.02,206337.0,46.5881,47.0369,46.4485,46.8873,206337.0
2025-03-20 09:35:00,47.04,47.14,46.81,46.84,92021.0,46.9072,47.0069,46.6779,46.7078,92021.0
2025-03-20 09:40:00,46.84,47.1,46.74,47.1,93513.0,46.7078,46.967,46.6081,46.967,93513.0
2025-03-20 09:45:00,47.11,47.16,46.88,47.0,67719.0,46.977,47.0269,46.7477,46.8673,67719.0
2025-03-20 09:50:00,46.98,47.06,46.93,46.98,52201.0,46.8474,46.9272,46.7975,46.8474,52201.0
2025-03-20 09:55:00,46.97,47.11,46.91,47.09,51897.0,46.8374,46.977,46.7776,46.9571,51897.0
2025-03-20 10:00:00,47.09,47.36,47.03,47.22,160571.0,46.9571,47.2263,46.8972,47.0867,160571.0
2025-03-20 10:05:00,47.22,47.28,47.04,47.16,51886.0,47.0867,47.1465,46.9072,47.0269,51886.0
2025-03-20 10:10:00,47.15,47.16,46.96,46.96,112747.0,47.0169,47.0269,46.8274,46.8274,112747.0
2025-03-20 10:15:00,46.99,47.13,46.89,47.08,81475.0,46.8574,46.997,46.7576,46.9471,81475.0
2025-03-20 10:20:00,47.08,47.32,47.07,47.3,115748.0,46.9471,47.1864,46.9371,47.1665,115748.0
2025-03-20 10:25:00,47.28,47.43,47.04,47.08,71410.0,47.1465,47.2961,46.9072,46.9471,71410.0
2025-03-20 10:30:00,47.09,47.12,47.02,47.02,58186.0,46.9571,46.987,46.8873,46.8873,58186.0
2025-03-20 10:35:00,47.03,47.09,46.91,46.99,83811.0,46.8972,46.9571,46.7776,46.8574,83811.0
2025-03-20 10:40:00,46.98,47.19,46.96,47.12,57794.0,46.8474,47.0568,46.8274,46.987,57794.0
2025-03-20 10:45:00,47.13,47.21,47.12,47.2,50382.0,46.997,47.0767,46.987,47.0668,50382.0
2025-03-20 10:50:00,47.17,47.2,47.02,47.05,62674.0,47.0369,47.0668,46.8873,46.9172,62674.0
2025-03-20 10:55:00,47.04,47.13,47.02,47.1,44958.0,46.9072,46.997,46.8873,46.967,44958.0
2025-03-20 11:00:00,47.09,47.3,47.05,47.24,36310.0,46.9571,47.1665,46.9172,47.1067,36310.0
2025-03-20 11:05:00,47.25,47.29,47.19,47.29,43074.0,47.1166,47.1565,47.0568,47.1565,43074.0
2025-03-20 11:10:00,47.28,47.37,47.26,47.37,53974.0,47.1465,47.2363,47.1266,47.2363,53974.0
2025-03-20 11:15:00,47.36,47.36,47.22,47.24,27628.0,47.2263,47.2263,47.0867,47.1067,27628.0
2025-03-20 11:20:00,47.24,47.26,47.18,47.19,28304.0,47.1067,47.1266,47.0468,47.0568,28304.0
2025-03-20 11:25:00,47.19,47.35,47.17,47.32,29181.0,47.0568,47.2163,47.0369,47.1864,29181.0
2025-03-20 11:30:00,47.33,47.33,47.1,47.15,47093.0,47.1964,47.1964,46.967,47.0169,47093.0
2025-03-20 11:35:00,47.15,47.25,47.1,47.25,53387.0,47.0169,47.1166,46.967,47.1166,53387.0
2025-03-20 11:40:00,47.24,47.35,47.23,47.34,41578.0,47.1067,47.2163,47.0967,47.2064,41578.0
2025-03-20 11:45:00,47.33,47.38,47.3,47.36,39548.0,47.1964,47.2463,47.1665,47.2263,39548.0
2025-03-20 11:50:00,47.36,47.44,47.32,47.42,50988.0,47.2263,47.3061,47.1864,47.2861,50988.0
2025-03-20 11:55:00,47.42,47.42,47.24,47.25,36264.0,47.2861,47.2861,47.1067,47.1166,36264.0
2025-03-20 12:00:00,47.24,47.39,47.21,47.27,43671.0,47.1067,47.2562,47.0767,47.1366,43671.0
2025-03-20 12:05:00,47.27,47.29,47.19,47.28,29455.0,47.1366,47.1565,47.0568,47.1465,29455.0
2025-03-20 12:10:00,47.28,47.38,47.21,47.38,28449.0,47.1465,47.2463,47.0767,47.2463,28449.0
2025-03-20 12:15:00,47.37,47.38,47.28,47.31,38440.0,47.2363,47.2463,47.1465,47.1765,38440.0
2025-03-20 12:20:00,47.31,47.32,47.23,47.27,20148.0,47.1765,47.1864,47.0967,47.1366,20148.0
2025-03-20 12:25:00,47.26,47.3,47.06,47.09,44097.0,47.1266,47.1665,46.9272,46.9571,44097.0
2025-03-20 12:30:00,47.11,47.14,46.95,46.98,65226.0,46.977,47.0069,46.8175,46.8474,65226.0
2025-03-20 12:35:00,46.97,47.03,46.91,47.02,39946.0,46.8374,46.8972,46.7776,46.8873,39946.0
2025-03-20 12:40:00,47.02,47.07,46.97,47.03,26795.0,46.8873,46.9371,46.8374,46.8972,26795.0
2025-03-20 12:45:00,47.03,47.12,47.01,47.04,25280.0,46.8972,46.987,46.8773,46.9072,25280.0
2025-03-20 12:50:00,47.05,47.15,47.02,47.13,23917.0,46.9172,47.0169,46.8873,46.997,23917.0
2025-03-20 12:55:00,47.14,47.16,47.04,47.09,16778.0,47.0069,47.0269,46.9072,46.9571,16778.0
2025-03-20 13:00:00,47.09,47.17,47.09,47.17,27649.0,46.9571,47.0369,46.9571,47.0369,27649.0
2025-03-20 13:05:00,47.16,47.21,47.11,47.18,26496.0,47.0269,47.0767,46.977,47.0468,26496.0
2025-03-20 13:10:00,47.17,47.17,47.1,47.14,36294.0,47.0369,47.0369,46.967,47.0069,36294.0
2025-03-20 13:15:00,47.14,47.15,47.09,47.13,41859.0,47.0069,47.0169,46.9571,46.997,41859.0
2025-03-20 13:20:00,47.13,47.15,47.08,47.1,41818.0,46.997,47.0169,46.9471,46.967,41818.0
2025-03-20 13:25:00,47.11,47.13,46.96,46.96,39582.0,46.977,46.997,46.8274,46.8274,39582.0
2025-03-20 13:30:00,46.96,47.06,46.96,47.03,20849.0,46.8274,46.9272,46.8274,46.8972,20849.0
2025-03-20 13:35:00,47.04,47.09,46.99,47.09,39528.0,46.9072,46.9571,46.8574,46.9571,39528.0
2025-03-20 13:40:00,47.09,47.11,47.0,47.03,22137.0,46.9571,46.977,46.8673,46.8972,22137.0
2025-03-20 13:45:00,47.04,47.07,46.98,47.01,31224.0,46.9072,46.9371,46.8474,46.8773,31224.0
2025-03-20 13:50:00,47.01,47.02,46.94,46.95,43115.0,46.8773,46.8873,46.8075,46.8175,43115.0
2025-03-20 13:55:00,46.95,46.96,46.88,46.92,59273.0,46.8175,46.8274,46.7477,46.7876,59273.0
2025-03-20 14:00:00,46.92,46.99,46.9,46.95,32801.0,46.7876,46.8574,46.7676,46.8175,32801.0
2025-03-20 14:05:00,46.97,47.07,46.94,47.07,19053.0,46.8374,46.9371,46.8075,46.9371,19053.0
2025-03-20 14:10:00,47.05,47.16,47.04,47.15,30631.0,46.9172,47.0269,46.9072,47.0169,30631.0
2025-03-20 14:15:00,47.13,47.16,47.09,47.09,18275.0,46.997,47.0269,46.9571,46.9571,18275.0
2025-03-20 14:20:00,47.09,47.09,46.97,47.01,26239.0,46.9571,46.9571,46.8374,46.8773,26239.0
2025-03-20 14:25:00,47.01,47.02,46.89,46.89,16328.0,46.8773,46.8873,46.7576,46.7576,16328.0
2025-03-20 14:30:00,46.89,46.95,46.83,46.92,41860.0,46.7576,46.8175,46.6978,46.7876,41860.0
2025-03-20 14:35:00,46.93,47.22,46.93,47.21,27618.0,46.7975,47.0867,46.7975,47.0767,27618.0
2025-03-20 14:40:00,47.21,47.22,47.06,47.08,25143.0,47.0767,47.0867,46.9272,46.9471,25143.0
2025-03-20 14:45:00,47.07,47.1,47.05,47.09,22386.0,46.9371,46.967,46.9172,46.9571,22386.0
2025-03-20 14:50:00,47.09,47.21,47.08,47.18,32580.0,46.9571,47.0767,46.9471,47.0468,32580.0
2025-03-20 14:55:00,47.19,47.19,47.02,47.04,27166.0,47.0568,47.0568,46.8873,46.9072,27166.0
2025-03-20 15:00:00,47.02,47.21,47.0,47.19,49559.0,46.8873,47.0767,46.8673,47.0568,49559.0
2025-03-20 15:05:00,47.17,47.22,47.15,47.16,28050.0,47.0369,47.0867,47.0169,47.0269,28050.0
2025-03-20 15:10:00,47.15,47.29,47.15,47.24,38851.0,47.0169,47.1565,47.0169,47.1067,38851.0
2025-03-20 15:15:00,47.25,47.38,47.24,47.26,55889.0,47.1166,47.2463,47.1067,47.1266,55889.0
2025-03-20 15:20:00,47.26,47.34,47.26,47.29,56343.0,47.1266,47.2064,47.1266,47.1565,56343.0
2025-03-20 15:25:00,47.31,47.31,47.02,47.04,73759.0,47.1765,47.1765,46.8873,46.9072,73759.0
2025-03-20 15:30:00,47.05,47.17,47.04,47.16,48546.0,46.9172,47.0369,46.9072,47.0269,48546.0
2025-03-20 15:35:00,47.16,47.21,47.1,47.12,51566.0,47.0269,47.0767,46.967,46.987,51566.0
2025-03-20 15:40:00,47.13,47.22,47.12,47.22,73791.0,46.997,47.0867,46.987,47.0867,73791.0
2025-03-20 15:45:00,47.22,47.27,47.14,47.18,88997.0,47.0867,47.1366,47.0069,47.0468,88997.0
2025-03-20 15:50:00,47.16,47.22,46.99,47.12,146455.0,47.0269,47.0867,46.8574,46.987,146455.0
2025-03-20 15:55:00,47.13,47.2,46.9,46.97,375193.0,46.997,47.0668,46.7676,46.8374,375193.0
2025-03-21 09:30:00,46.0,46.04,45.7,45.87,720129.0,45.8702,45.91,45.571,45.7405,720129.0
2025-03-21 09:35:00,45.87,45.87,45.4,45.45,190247.0,45.7405,45.7405,45.2718,45.3217,190247.0
2025-03-21 09:40:00,45.49,45.73,45.36,45.59,214879.0,45.3616,45.6009,45.232,45.4613,214879.0
2025-03-21 09:45:00,45.61,45.79,45.59,45.79,72631.0,45.4813,45.6607,45.4613,45.6607,72631.0
2025-03-21 09:50:00,45.75,45.85,45.55,45.66,94493.0,45.6209,45.7206,45.4214,45.5311,94493.0
2025-03-21 09:55:00,45.66,45.9,45.65,45.81,66671.0,45.5311,45.7704,45.5211,45.6807,66671.0
2025-03-21 10:00:00,45.8,45.89,45.7,45.85,65397.0,45.6707,45.7605,45.571,45.7206,65397.0
2025-03-21 10:05:00,45.87,46.01,45.84,45.88,61431.0,45.7405,45.8801,45.7106,45.7505,61431.0
2025-03-21 10:10:00,45.87,45.93,45.8,45.9,53873.0,45.7405,45.8004,45.6707,45.7704,53873.0
2025-03-21 10:15:00,45.91,46.19,45.82,46.18,89285.0,45.7804,46.0596,45.6907,46.0496,89285.0
2025-03-21 10:20:00,46.16,46.25,46.03,46.18,53949.0,46.0297,46.1194,45.9001,46.0496,53949.0
2025-03-21 10:25:00,46.18,46.26,46.12,46.24,37107.0,46.0496,46.1294,45.9898,46.1095,37107.0
2025-03-21 10:30:00,46.23,46.44,46.23,46.42,42589.0,46.0995,46.3089,46.0995,46.289,42589.0
2025-03-21 10:35:00,46.41,46.52,46.28,46.3,72928.0,46.279,46.3887,46.1494,46.1693,72928.0
2025-03-21 10:40:00,46.3,46.51,46.29,46.45,25165.0,46.1693,46.3787,46.1593,46.3189,25165.0
2025-03-21 10:45:00,46.46,46.46,46.39,46.45,33149.0,46.3289,46.3289,46.2591,46.3189,33149.0
2025-03-21 10:50:00,46.44,46.5,46.42,46.5,44063.0,46.3089,46.3687,46.289,46.3687,44063.0
2025-03-21 10:55:00,46.5,46.67,46.47,46.64,69207.0,46.3687,46.5383,46.3388,46.5083,69207.0
2025-03-21 11:00:00,46.65,46.74,46.63,46.72,37126.0,46.5183,46.6081,46.4984,46.5881,37126.0
2025-03-21 11:05:00,46.73,46.81,46.71,46.76,26495.0,46.5981,46.6779,46.5782,46.628,26495.0
2025-03-21 11:10:00,46.75,46.85,46.71,46.72,45993.0,46.618,46.7178,46.5782,46.5881,45993.0
2025-03-21 11:15:00,46.72,46.72,46.55,46.61,65050.0,46.5881,46.5881,46.4186,46.4784,65050.0
2025-03-21 11:20:00,46.6,46.61,46.52,46.55,28677.0,46.4685,46.4784,46.3887,46.4186,28677.0
2025-03-21 11:25:00,46.56,46.56,46.44,46.45,27024.0,46.4286,46.4286,46.3089,46.3189,27024.0
2025-03-21 11:30:00,46.44,46.57,46.42,46.55,36546.0,46.3089,46.4385,46.289,46.4186,36546.0
2025-03-21 11:35:00,46.55,46.57,46.5,46.52,40296.0,46.4186,46.4385,46.3687,46.3887,40296.0
2025-03-21 11:40:00,46.53,46.55,46.41,46.45,23079.0,46.3987,46.4186,46.279,46.3189,23079.0
2025-03-21 11:45:00,46.44,46.6,46.42,46.56,38088.0,46.3089,46.4685,46.289,46.4286,38088.0
2025-03-21 11:50:00,46.57,46.57,46.42,46.5,25925.0,46.4385,46.4385,46.289,46.3687,25925.0
2025-03-21 11:55:00,46.49,46.57,46.47,46.47,12395.0,46.3588,46.4385,46.3388,46.3388,12395.0
2025-03-21 12:00:00,46.48,46.56,46.4,46.45,30150.0,46.3488,46.4286,46.269,46.3189,30150.0
2025-03-21 12:05:00,46.45,46.53,46.43,46.49,15503.0,46.3189,46.3987,46.2989,46.3588,15503.0
2025-03-21 12:10:00,46.5,46.62,46.49,46.58,26130.0,46.3687,46.4884,46.3588,46.4485,26130.0
2025-03-21 12:15:00,46.57,46.62,46.5,46.61,22797.0,46.4385,46.4884,46.3687,46.4784,22797.0
2025-03-21 12:20:00,46.6,46.66,46.58,46.64,53364.0,46.4685,46.5283,46.4485,46.5083,53364.0
2025-03-21 12:25:00,46.65,46.66,46.56,46.58,36973.0,46.5183,46.5283,46.4286,46.4485,36973.0
2025-03-21 12:30:00,46.57,46.63,46.54,46.56,17141.0,46.4385,46.4984,46.4086,46.4286,17141.0
2025-03-21 12:35:00,46.53,46.53,46.46,46.48,35318.0,46.3987,46.3987,46.3289,46.3488,35318.0
2025-03-21 12:40:00,46.5,46.56,46.45,46.48,18314.0,46.3687,46.4286,46.3189,46.3488,18314.0
2025-03-21 12:45:00,46.49,46.6,46.49,46.56,17551.0,46.3588,46.4685,46.3588,46.4286,17551.0
2025-03-21 12:50:00,46.56,46.62,46.55,46.57,26912.0,46.4286,46.4884,46.4186,46.4385,26912.0
2025-03-21 12:55:00,46.57,46.67,46.54,46.66,51255.0,46.4385,46.5383,46.4086,46.5283,51255.0
2025-03-21 13:00:00,46.66,46.67,46.53,46.53,31136.0,46.5283,46.5383,46.3987,46.3987,31136.0
2025-03-21 13:05:00,46.53,46.63,46.53,46.62,21472.0,46.3987,46.4984,46.3987,46.4884,21472.0
2025-03-21 13:10:00,46.63,46.65,46.54,46.59,30271.0,46.4984,46.5183,46.4086,46.4585,30271.0
2025-03-21 13:15:00,46.59,46.67,46.57,46.6,25954.0,46.4585,46.5383,46.4385,46.4685,25954.0
2025-03-21 13:20:00,46.59,46.68,46.58,46.63,41260.0,46.4585,46.5482,46.4485,46.4984,41260.0
2025-03-21 13:25:00,46.63,46.64,46.5,46.54,34491.0,46.4984,46.5083,46.3687,46.4086,34491.0
2025-03-21 13:30:00,46.53,46.55,46.47,46.51,27839.0,46.3987,46.4186,46.3388,46.3787,27839.0
2025-03-21 13:35:00,46.53,46.64,46.52,46.64,28864.0,46.3987,46.5083,46.3887,46.5083,28864.0
2025-03-21 13:40:00,46.63,46.67,46.58,46.59,30053.0,46.4984,46.5383,46.4485,46.4585,30053.0
2025-03-21 13:45:00,46.59,46.68,46.59,46.66,39055.0,46.4585,46.5482,46.4585,46.5283,39055.0
2025-03-21 13:50:00,46.66,46.77,46.65,46.71,70645.0,46.5283,46.638,46.5183,46.5782,70645.0
2025-03-21 13:55:00,46.71,46.73,46.65,46.67,41746.0,46.5782,46.5981,46.5183,46.5383,41746.0
2025-03-21 14:00:00,46.67,46.91,46.67,46.88,76628.0,46.5383,46.7776,46.5383,46.7477,76628.0
2025-03-21 14:05:00,46.88,46.89,46.72,46.77,41906.0,46.7477,46.7576,46.5881,46.638,41906.0
2025-03-21 14:10:00,46.77,46.77,46.7,46.74,34695.0,46.638,46.638,46.5682,46.6081,34695.0
2025-03-21 14:15:00,46.73,46.75,46.69,46.72,39122.0,46.5981,46.618,46.5582,46.5881,39122.0
2025-03-21 14:20:00,46.72,46.74,46.66,46.7,29767.0,46.5881,46.6081,46.5283,46.5682,29767.0
2025-03-21 14:25:00,46.7,46.71,46.6,46.62,44852.0,46.5682,46.5782,46.4685,46.4884,44852.0
2025-03-21 14:30:00,46.62,46.7,46.61,46.67,27944.0,46.4884,46.5682,46.4784,46.5383,27944.0
2025-03-21 14:35:00,46.68,46.81,46.66,46.78,39485.0,46.5482,46.6779,46.5283,46.648,39485.0
2025-03-21 14:40:00,46.78,46.8,46.71,46.74,41356.0,46.648,46.6679,46.5782,46.6081,41356.0
2025-03-21 14:45:00,46.73,46.75,46.66,46.75,44475.0,46.5981,46.618,46.5283,46.618,44475.0
2025-03-21 14:50:00,46.75,46.77,46.65,46.66,29344.0,46.618,46.638,46.5183,46.5283,29344.0
2025-03-21 14:55:00,46.66,46.79,46.63,46.73,46292.0,46.5283,46.6579,46.4984,46.5981,46292.0
2025-03-21 15:00:00,46.73,46.77,46.68,46.75,31139.0,46.5981,46.638,46.5482,46.618,31139.0
2025-03-21 15:05:00,46.75,46.8,46.74,46.76,34430.0,46.618,46.6679,46.6081,46.628,34430.0
2025-03-21 15:10:00,46.76,46.76,46.66,46.73,57862.0,46.628,46.628,46.5283,46.5981,57862.0
2025-03-21 15:15:00,46.73,46.79,46.68,46.72,61056.0,46.5981,46.6579,46.5482,46.5881,61056.0
2025-03-21 15:20:00,46.71,46.71,46.51,46.7,81221.0,46.5782,46.5782,46.3787,46.5682,81221.0
2025-03-21 15:25:00,46.7,46.7,46.62,46.67,84462.0,46.5682,46.5682,46.4884,46.5383,84462.0
2025-03-21 15:30:00,46.66,46.68,46.6,46.65,181584.0,46.5283,46.5482,46.4685,46.5183,181584.0
2025-03-21 15:35:00,46.65,46.66,46.54,46.55,97962.0,46.5183,46.5283,46.4086,46.4186,97962.0
2025-03-21 15:40:00,46.55,46.6,46.46,46.58,100025.0,46.4186,46.4685,46.3289,46.4485,100025.0
2025-03-21 15:45:00,46.59,46.7,46.57,46.61,169574.0,46.4585,46.5682,46.4385,46.4784,169574.0
2025-03-21 15:50:00,46.61,46.96,46.6,46.9,297113.0,46.4784,46.8274,46.4685,46.7676,297113.0
2025-03-21 15:55:00,46.9,46.94,46.77,46.79,925565.0,46.7676,46.8075,46.638,46.6579,925565.0
2025-03-24 09:30:00,47.75,48.3,47.7,47.88,274109.0,47.6152,48.1637,47.5654,47.7448,274109.0
2025-03-24 09:35:00,47.88,48.12,47.84,47.98,114638.0,47.7448,47.9842,47.705,47.8446,114638.0
2025-03-24 09:40:00,47.98,48.24,47.89,47.95,246765.0,47.8446,48.1038,47.7548,47.8146,246765.0
2025-03-24 09:45:00,47.97,48.39,47.91,48.39,126328.0,47.8346,48.2534,47.7748,48.2534,126328.0
2025-03-24 09:50:00,48.38,48.54,48.31,48.47,126446.0,48.2434,48.403,48.1736,48.3332,126446.0
2025-03-24 09:55:00,48.47,48.67,48.37,48.52,179281.0,48.3332,48.5326,48.2335,48.383,179281.0
2025-03-24 10:00:00,48.51,48.55,48.24,48.35,139127.0,48.3731,48.413,48.1038,48.2135,139127.0
2025-03-24 10:05:00,48.36,48.49,48.29,48.45,123424.0,48.2235,48.3531,48.1537,48.3132,123424.0
2025-03-24 10:10:00,48.43,48.68,48.42,48.61,167298.0,48.2933,48.5426,48.2833,48.4728,167298.0
2025-03-24 10:15:00,48.6,48.87,48.58,48.83,124136.0,48.4628,48.7321,48.4429,48.6922,124136.0
2025-03-24 10:20:00,48.83,48.93,48.77,48.93,102864.0,48.6922,48.7919,48.6323,48.7919,102864.0
2025-03-24 10:25:00,48.9,49.05,48.84,48.89,167887.0,48.762,48.9115,48.7021,48.752,167887.0
2025-03-24 10:30:00,48.89,49.01,48.79,48.93,137155.0,48.752,48.8717,48.6523,48.7919,137155.0
2025-03-24 10:35:00,48.93,49.18,48.86,49.11,152648.0,48.7919,49.0412,48.7221,48.9714,152648.0
2025-03-24 10:40:00,49.12,49.24,49.04,49.11,146921.0,48.9813,49.101,48.9016,48.9714,146921.0
2025-03-24 10:45:00,49.1,49.34,49.09,49.31,114803.0,48.9614,49.2007,48.9514,49.1708,114803.0
2025-03-24 10:50:00,49.31,49.33,49.2,49.26,91719.0,49.1708,49.1908,49.0611,49.121,91719.0
2025-03-24 10:55:00,49.27,49.28,49.15,49.18,109587.0,49.1309,49.1409,49.0113,49.0412,109587.0
2025-03-24 11:00:00,49.17,49.18,48.99,49.02,115852.0,49.0312,49.0412,48.8517,48.8816,115852.0
2025-03-24 11:05:00,49.02,49.19,49.02,49.17,109963.0,48.8816,49.0511,48.8816,49.0312,109963.0
2025-03-24 11:10:00,49.16,49.21,49.09,49.17,93071.0,49.0212,49.0711,48.9514,49.0312,93071.0
2025-03-24 11:15:00,49.18,49.27,49.17,49.27,86537.0,49.0412,49.1309,49.0312,49.1309,86537.0
2025-03-24 11:20:00,49.27,49.37,49.15,49.15,69747.0,49.1309,49.2306,49.0113,49.0113,69747.0
2025-03-24 11:25:00,49.15,49.16,48.99,49.16,71447.0,49.0113,49.0212,48.8517,49.0212,71447.0
2025-03-24 11:30:00,49.16,49.17,49.02,49.02,77802.0,49.0212,49.0312,48.8816,48.8816,77802.0
2025-03-24 11:35:00,49.03,49.07,48.92,48.98,58569.0,48.8916,48.9315,48.7819,48.8417,58569.0
2025-03-24 11:40:00,48.98,49.01,48.88,48.89,33245.0,48.8417,48.8717,48.742,48.752,33245.0
2025-03-24 11:45:00,48.89,48.94,48.86,48.86,49546.0,48.752,48.8019,48.7221,48.7221,49546.0
2025-03-24 11:50:00,48.87,48.96,48.87,48.94,27959.0,48.7321,48.8218,48.7321,48.8019,27959.0
2025-03-24 11:55:00,48.95,49.07,48.85,48.89,46535.0,48.8118,48.9315,48.7121,48.752,46535.0
2025-03-24 12:00:00,48.87,48.88,48.78,48.79,90589.0,48.7321,48.742,48.6423,48.6523,90589.0
2025-03-24 12:05:00,48.8,48.87,48.76,48.86,28456.0,48.6623,48.7321,48.6224,48.7221,28456.0
2025-03-24 12:10:00,48.87,48.89,48.82,48.82,47540.0,48.7321,48.752,48.6822,48.6822,47540.0
2025-03-24 12:15:00,48.82,48.86,48.73,48.76,45757.0,48.6822,48.7221,48.5924,48.6224,45757.0
2025-03-24 12:20:00,48.75,48.82,48.68,48.8,186151.0,48.6124,48.6822,48.5426,48.6623,186151.0
2025-03-24 12:25:00,48.8,48.81,48.68,48.78,26874.0,48.6623,48.6722,48.5426,48.6423,26874.0
2025-03-24 12:30:00,48.78,48.82,48.73,48.82,20274.0,48.6423,48.6822,48.5924,48.6822,20274.0
2025-03-24 12:35:00,48.83,48.86,48.78,48.8,40863.0,48.6922,48.7221,48.6423,48.6623,40863.0
2025-03-24 12:40:00,48.79,48.81,48.7,48.8,44999.0,48.6523,48.6722,48.5625,48.6623,44999.0
2025-03-24 12:45:00,48.81,48.86,48.78,48.81,25815.0,48.6722,48.7221,48.6423,48.6722,25815.0
2025-03-24 12:50:00,48.82,48.83,48.75,48.8,67670.0,48.6822,48.6922,48.6124,48.6623,67670.0
2025-03-24 12:55:00,48.83,48.83,48.75,48.78,17730.0,48.6922,48.6922,48.6124,48.6423,17730.0
2025-03-24 13:00:00,48.78,48.78,48.68,48.69,26889.0,48.6423,48.6423,48.5426,48.5526,26889.0
2025-03-24 13:05:00,48.71,48.8,48.7,48.75,22656.0,48.5725,48.6623,48.5625,48.6124,22656.0
2025-03-24 13:10:00,48.76,48.78,48.74,48.77,18299.0,48.6224,48.6423,48.6024,48.6323,18299.0
2025-03-24 13:15:00,48.77,48.77,48.74,48.77,14559.0,48.6323,48.6323,48.6024,48.6323,14559.0
2025-03-24 13:20:00,48.75,48.79,48.73,48.73,27458.0,48.6124,48.6523,48.5924,48.5924,27458.0
2025-03-24 13:25:00,48.73,48.78,48.72,48.78,22763.0,48.5924,48.6423,48.5825,48.6423,22763.0
2025-03-24 13:30:00,48.78,48.84,48.77,48.79,100755.0,48.6423,48.7021,48.6323,48.6523,100755.0
2025-03-24 13:35:00,48.79,48.79,48.73,48.78,29595.0,48.6523,48.6523,48.5924,48.6423,29595.0
2025-03-24 13:40:00,48.79,48.8,48.69,48.73,33062.0,48.6523,48.6623,48.5526,48.5924,33062.0
2025-03-24 13:45:00,48.73,48.74,48.63,48.68,35882.0,48.5924,48.6024,48.4927,48.5426,35882.0
2025-03-24 13:50:00,48.68,48.73,48.64,48.67,20793.0,48.5426,48.5924,48.5027,48.5326,20793.0
2025-03-24 13:55:00,48.68,48.68,48.59,48.6,24171.0,48.5426,48.5426,48.4528,48.4628,24171.0
2025-03-24 14:00:00,48.6,48.61,48.46,48.46,80054.0,48.4628,48.4728,48.3232,48.3232,80054.0
2025-03-24 14:05:00,48.46,48.48,48.41,48.46,62861.0,48.3232,48.3432,48.2734,48.3232,62861.0
2025-03-24 14:10:00,48.44,48.51,48.43,48.45,32767.0,48.3033,48.3731,48.2933,48.3132,32767.0
2025-03-24 14:15:00,48.43,48.5,48.43,48.49,33938.0,48.2933,48.3631,48.2933,48.3531,33938.0
2025-03-24 14:20:00,48.47,48.47,48.38,48.41,41117.0,48.3332,48.3332,48.2434,48.2734,41117.0
2025-03-24 14:25:00,48.41,48.46,48.39,48.45,38008.0,48.2734,48.3232,48.2534,48.3132,38008.0
2025-03-24 14:30:00,48.46,48.49,48.43,48.46,38473.0,48.3232,48.3531,48.2933,48.3232,38473.0
2025-03-24 14:35:00,48.46,48.66,48.45,48.64,38356.0,48.3232,48.5226,48.3132,48.5027,38356.0
2025-03-24 14:40:00,48.65,48.67,48.57,48.65,35551.0,48.5127,48.5326,48.4329,48.5127,35551.0
2025-03-24 14:45:00,48.65,48.72,48.63,48.71,34113.0,48.5127,48.5825,48.4927,48.5725,34113.0
2025-03-24 14:50:00,48.72,48.77,48.7,48.72,47689.0,48.5825,48.6323,48.5625,48.5825,47689.0
2025-03-24 14:55:00,48.72,48.72,48.68,48.69,34778.0,48.5825,48.5825,48.5426,48.5526,34778.0
2025-03-24 15:00:00,48.69,48.72,48.65,48.72,51194.0,48.5526,48.5825,48.5127,48.5825,51194.0
2025-03-24 15:05:00,48.73,48.79,48.72,48.73,48233.0,48.5924,48.6523,48.5825,48.5924,48233.0
2025-03-24 15:10:00,48.73,48.79,48.69,48.73,50910.0,48.5924,48.6523,48.5526,48.5924,50910.0
2025-03-24 15:15:00,48.74,48.79,48.73,48.75,44471.0,48.6024,48.6523,48.5924,48.6124,44471.0
2025-03-24 15:20:00,48.75,48.75,48.62,48.68,52616.0,48.6124,48.6124,48.4828,48.5426,52616.0
2025-03-24 15:25:00,48.67,48.67,48.61,48.65,47884.0,48.5326,48.5326,48.4728,48.5127,47884.0
2025-03-24 15:30:00,48.65,48.73,48.63,48.7,60376.0,48.5127,48.5924,48.4927,48.5625,60376.0
2025-03-24 15:35:00,48.7,48.77,48.66,48.68,87739.0,48.5625,48.6323,48.5226,48.5426,87739.0
2025-03-24 15:40:00,48.67,48.79,48.64,48.75,79261.0,48.5326,48.6523,48.5027,48.6124,79261.0
2025-03-24 15:45:00,48.75,48.89,48.74,48.89,124559.0,48.6124,48.752,48.6024,48.752,124559.0
2025-03-24 15:50:00,48.88,48.91,48.78,48.89,238994.0,48.742,48.7719,48.6423,48.752,238994.0
2025-03-24 15:55:00,48.9,48.97,48.82,48.87,625755.0,48.762,48.8318,48.6822,48.7321,625755.0
2025-03-25 09:30:00,49.6,49.99,49.45,49.78,377323.0,49.46,49.8489,49.3104,49.6395,377323.0
2025-03-25 09:35:00,49.77,49.85,49.22,49.34,290878.0,49.6295,49.7093,49.0811,49.2007,290878.0
2025-03-25 09:40:00,49.36,49.4,49.0,49.13,225952.0,49.2207,49.2606,48.8617,48.9913,225952.0
2025-03-25 09:45:00,49.15,49.25,48.83,48.86,145792.0,49.0113,49.111,48.6922,48.7221,145792.0
2025-03-25 09:50:00,48.83,49.05,48.54,48.96,175975.0,48.6922,48.9115,48.403,48.8218,175975.0
2025-03-25 09:55:00,48.98,49.15,48.96,48.97,51659.0,48.8417,49.0113,48.8218,48.8318,51659.0
2025-03-25 10:00:00,49.0,49.06,48.84,48.93,53193.0,48.8617,48.9215,48.7021,48.7919,53193.0
2025-03-25 10:05:00,48.9,49.06,48.79,48.82,97641.0,48.762,48.9215,48.6523,48.6822,97641.0
2025-03-25 10:10:00,48.83,49.03,48.8,48.89,97176.0,48.6922,48.8916,48.6623,48.752,97176.0
2025-03-25 10:15:00,48.9,48.95,48.8,48.94,68290.0,48.762,48.8118,48.6623,48.8019,68290.0
2025-03-25 10:20:00,48.94,48.96,48.7,48.77,49407.0,48.8019,48.8218,48.5625,48.6323,49407.0
2025-03-25 10:25:00,48.77,48.82,48.67,48.74,144862.0,48.6323,48.6822,48.5326,48.6024,144862.0
2025-03-25 10:30:00,48.75,48.97,48.74,48.95,69799.0,48.6124,48.8318,48.6024,48.8118,69799.0
2025-03-25 10:35:00,48.95,49.12,48.95,49.07,106010.0,48.8118,48.9813,48.8118,48.9315,106010.0
2025-03-25 10:40:00,49.08,49.15,49.03,49.03,36730.0,48.9415,49.0113,48.8916,48.8916,36730.0
2025-03-25 10:45:00,49.05,49.12,49.02,49.05,37840.0,48.9115,48.9813,48.8816,48.9115,37840.0
2025-03-25 10:50:00,49.05,49.09,48.78,48.8,84936.0,48.9115,48.9514,48.6423,48.6623,84936.0
2025-03-25 10:55:00,48.8,48.81,48.67,48.8,28141.0,48.6623,48.6722,48.5326,48.6623,28141.0
2025-03-25 11:00:00,48.8,49.0,48.8,48.9,43091.0,48.6623,48.8617,48.6623,48.762,43091.0
2025-03-25 11:05:00,48.87,48.94,48.84,48.89,22486.0,48.7321,48.8019,48.7021,48.752,22486.0
2025-03-25 11:10:00,48.87,48.9,48.85,48.9,39779.0,48.7321,48.762,48.7121,48.762,39779.0
2025-03-25 11:15:00,48.9,49.04,48.88,49.04,38401.0,48.762,48.9016,48.742,48.9016,38401.0
2025-03-25 11:20:00,49.04,49.21,49.03,49.1,50461.0,48.9016,49.0711,48.8916,48.9614,50461.0
2025-03-25 11:25:00,49.12,49.12,48.9,48.96,38343.0,48.9813,48.9813,48.762,48.8218,38343.0
2025-03-25 11:30:00,48.97,48.98,48.89,48.96,34396.0,48.8318,48.8417,48.752,48.8218,34396.0
2025-03-25 11:35:00,48.96,48.96,48.83,48.91,45787.0,48.8218,48.8218,48.6922,48.7719,45787.0
2025-03-25 11:40:00,48.91,48.93,48.83,48.85,29730.0,48.7719,48.7919,48.6922,48.7121,29730.0
2025-03-25 11:45:00,48.85,48.87,48.73,48.75,33799.0,48.7121,48.7321,48.5924,48.6124,33799.0
2025-03-25 11:50:00,48.75,48.76,48.62,48.67,39418.0,48.6124,48.6224,48.4828,48.5326,39418.0
2025-03-25 11:55:00,48.68,48.72,48.59,48.62,42389.0,48.5426,48.5825,48.4528,48.4828,42389.0
2025-03-25 12:00:00,48.62,48.71,48.61,48.65,50472.0,48.4828,48.5725,48.4728,48.5127,50472.0
2025-03-25 12:05:00,48.67,48.73,48.61,48.73,42714.0,48.5326,48.5924,48.4728,48.5924,42714.0
2025-03-25 12:10:00,48.73,48.76,48.68,48.72,25772.0,48.5924,48.6224,48.5426,48.5825,25772.0
2025-03-25 12:15:00,48.72,48.73,48.61,48.67,25077.0,48.5825,48.5924,48.4728,48.5326,25077.0
2025-03-25 12:20:00,48.66,48.75,48.64,48.75,30673.0,48.5226,48.6124,48.5027,48.6124,30673.0
2025-03-25 12:25:00,48.72,48.72,48.42,48.46,85956.0,48.5825,48.5825,48.2833,48.3232,85956.0
2025-03-25 12:30:00,48.46,48.6,48.41,48.59,69332.0,48.3232,48.4628,48.2734,48.4528,69332.0
2025-03-25 12:35:00,48.59,48.69,48.58,48.66,33609.0,48.4528,48.5526,48.4429,48.5226,33609.0
2025-03-25 12:40:00,48.66,48.74,48.65,48.73,39463.0,48.5226,48.6024,48.5127,48.5924,39463.0
2025-03-25 12:45:00,48.74,48.8,48.74,48.8,20130.0,48.6024,48.6623,48.6024,48.6623,20130.0
2025-03-25 12:50:00,48.8,48.82,48.75,48.81,17584.0,48.6623,48.6822,48.6124,48.6722,17584.0
2025-03-25 12:55:00,48.8,48.84,48.74,48.78,30402.0,48.6623,48.7021,48.6024,48.6423,30402.0
2025-03-25 13:00:00,48.79,48.82,48.77,48.82,16009.0,48.6523,48.6822,48.6323,48.6822,16009.0
2025-03-25 13:05:00,48.83,48.89,48.8,48.88,30617.0,48.6922,48.752,48.6623,48.742,30617.0
2025-03-25 13:10:00,48.89,48.91,48.86,48.89,32231.0,48.752,48.7719,48.7221,48.752,32231.0
2025-03-25 13:15:00,48.89,48.93,48.74,48.76,50815.0,48.752,48.7919,48.6024,48.6224,50815.0
2025-03-25 13:20:00,48.76,48.78,48.67,48.68,19281.0,48.6224,48.6423,48.5326,48.5426,19281.0
2025-03-25 13:25:00,48.68,48.68,48.59,48.6,36683.0,48.5426,48.5426,48.4528,48.4628,36683.0
2025-03-25 13:30:00,48.62,48.68,48.62,48.67,24329.0,48.4828,48.5426,48.4828,48.5326,24329.0
2025-03-25 13:35:00,48.67,48.68,48.59,48.65,27056.0,48.5326,48.5426,48.4528,48.5127,27056.0
2025-03-25 13:40:00,48.65,48.71,48.64,48.64,13693.0,48.5127,48.5725,48.5027,48.5027,13693.0
2025-03-25 13:45:00,48.65,48.66,48.56,48.57,24469.0,48.5127,48.5226,48.4229,48.4329,24469.0
2025-03-25 13:50:00,48.58,48.65,48.51,48.6,42333.0,48.4429,48.5127,48.3731,48.4628,42333.0
2025-03-25 13:55:00,48.6,48.66,48.48,48.5,38396.0,48.4628,48.5226,48.3432,48.3631,38396.0
2025-03-25 14:00:00,48.51,48.53,48.47,48.51,33009.0,48.3731,48.393,48.3332,48.3731,33009.0
2025-03-25 14:05:00,48.51,48.58,48.5,48.56,32286.0,48.3731,48.4429,48.3631,48.4229,32286.0
2025-03-25 14:10:00,48.56,48.61,48.54,48.57,30302.0,48.4229,48.4728,48.403,48.4329,30302.0
2025-03-25 14:15:00,48.56,48.6,48.55,48.59,23420.0,48.4229,48.4628,48.413,48.4528,23420.0
2025-03-25 14:20:00,48.61,48.62,48.56,48.57,21704.0,48.4728,48.4828,48.4229,48.4329,21704.0
2025-03-25 14:25:00,48.58,48.62,48.56,48.6,27423.0,48.4429,48.4828,48.4229,48.4628,27423.0
2025-03-25 14:30:00,48.6,48.62,48.49,48.59,29099.0,48.4628,48.4828,48.3531,48.4528,29099.0
2025-03-25 14:35:00,48.58,48.61,48.54,48.55,37135.0,48.4429,48.4728,48.403,48.413,37135.0
2025-03-25 14:40:00,48.57,48.59,48.49,48.55,36000.0,48.4329,48.4528,48.3531,48.413,36000.0
2025-03-25 14:45:00,48.53,48.57,48.5,48.55,30184.0,48.393,48.4329,48.3631,48.413,30184.0
2025-03-25 14:50:00,48.54,48.57,48.52,48.55,33386.0,48.403,48.4329,48.383,48.413,33386.0
2025-03-25 14:55:00,48.57,48.57,48.51,48.53,21300.0,48.4329,48.4329,48.3731,48.393,21300.0
2025-03-25 15:00:00,48.53,48.7,48.52,48.7,58611.0,48.393,48.5625,48.383,48.5625,58611.0
2025-03-25 15:05:00,48.7,48.74,48.64,48.68,40390.0,48.5625,48.6024,48.5027,48.5426,40390.0
2025-03-25 15:10:00,48.66,48.74,48.6,48.65,26059.0,48.5226,48.6024,48.4628,48.5127,26059.0
2025-03-25 15:15:00,48.65,48.71,48.64,48.68,29515.0,48.5127,48.5725,48.5027,48.5426,29515.0
2025-03-25 15:20:00,48.68,48.69,48.65,48.68,25425.0,48.5426,48.5526,48.5127,48.5426,25425.0
2025-03-25 15:25:00,48.69,48.72,48.65,48.69,41871.0,48.5526,48.5825,48.5127,48.5526,41871.0
2025-03-25 15:30:00,48.7,48.82,48.69,48.73,72642.0,48.5625,48.6822,48.5526,48.5924,72642.0
2025-03-25 15:35:00,48.73,48.73,48.48,48.54,126714.0,48.5924,48.5924,48.3432,48.403,126714.0
2025-03-25 15:40:00,48.54,48.73,48.53,48.7,67029.0,48.403,48.5924,48.393,48.5625,67029.0
2025-03-25 15:45:00,48.7,48.76,48.64,48.71,73692.0,48.5625,48.6224,48.5027,48.5725,73692.0
2025-03-25 15:50:00,48.71,48.72,48.55,48.69,152761.0,48.5725,48.5825,48.413,48.5526,152761.0
2025-03-25 15:55:00,48.69,48.72,48.62,48.68,430138.0,48.5526,48.5825,48.4828,48.5426,430138.0
2025-03-26 09:30:00,48.9,49.2,48.85,49.09,232687.0,48.762,49.0611,48.7121,48.9514,232687.0
2025-03-26 09:35:00,49.09,49.16,48.9,49.16,73146.0,48.9514,49.0212,48.762,49.0212,73146.0
2025-03-26 09:40:00,49.16,49.28,48.91,48.95,102900.0,49.0212,49.1409,48.7719,48.8118,102900.0
2025-03-26 09:45:00,48.96,48.98,48.63,48.75,80854.0,48.8218,48.8417,48.4927,48.6124,80854.0
2025-03-26 09:50:00,48.74,48.78,48.54,48.75,38025.0,48.6024,48.6423,48.403,48.6124,38025.0
2025-03-26 09:55:00,48.78,48.96,48.73,48.84,72043.0,48.6423,48.8218,48.5924,48.7021,72043.0
2025-03-26 10:00:00,48.83,49.19,48.83,49.13,69257.0,48.6922,49.0511,48.6922,48.9913,69257.0
2025-03-26 10:05:00,49.13,49.2,48.98,49.06,45193.0,48.9913,49.0611,48.8417,48.9215,45193.0
2025-03-26 10:10:00,49.06,49.13,48.95,49.07,49120.0,48.9215,48.9913,48.8118,48.9315,49120.0
2025-03-26 10:15:00,49.07,49.09,48.94,48.95,36936.0,48.9315,48.9514,48.8019,48.8118,36936.0
2025-03-26 10:20:00,48.94,48.94,48.66,48.74,59774.0,48.8019,48.8019,48.5226,48.6024,59774.0
2025-03-26 10:25:00,48.77,48.83,48.7,48.77,25577.0,48.6323,48.6922,48.5625,48.6323,25577.0
2025-03-26 10:30:00,48.75,48.79,48.73,48.79,28688.0,48.6124,48.6523,48.5924,48.6523,28688.0
2025-03-26 10:35:00,48.79,48.81,48.7,48.76,37316.0,48.6523,48.6722,48.5625,48.6224,37316.0
2025-03-26 10:40:00,48.74,48.8,48.7,48.77,37116.0,48.6024,48.6623,48.5625,48.6323,37116.0
2025-03-26 10:45:00,48.77,48.8,48.54,48.57,67498.0,48.6323,48.6623,48.403,48.4329,67498.0
2025-03-26 10:50:00,48.55,48.71,48.55,48.64,57534.0,48.413,48.5725,48.413,48.5027,57534.0
2025-03-26 10:55:00,48.64,48.69,48.58,48.62,28415.0,48.5027,48.5526,48.4429,48.4828,28415.0
2025-03-26 11:00:00,48.62,48.7,48.53,48.65,58411.0,48.4828,48.5625,48.393,48.5127,58411.0
2025-03-26 11:05:00,48.65,48.65,48.5,48.54,46187.0,48.5127,48.5127,48.3631,48.403,46187.0
2025-03-26 11:10:00,48.55,48.55,48.46,48.52,30131.0,48.413,48.413,48.3232,48.383,30131.0
2025-03-26 11:15:00,48.51,48.56,48.44,48.45,35905.0,48.3731,48.4229,48.3033,48.3132,35905.0
2025-03-26 11:20:00,48.47,48.5,48.43,48.45,26565.0,48.3332,48.3631,48.2933,48.3132,26565.0
2025-03-26 11:25:00,48.45,48.45,48.27,48.33,32672.0,48.3132,48.3132,48.1337,48.1936,32672.0
2025-03-26 11:30:00,48.34,48.41,48.33,48.37,18733.0,48.2035,48.2734,48.1936,48.2335,18733.0
2025-03-26 11:35:00,48.38,48.5,48.37,48.49,24393.0,48.2434,48.3631,48.2335,48.3531,24393.0
2025-03-26 11:40:00,48.49,48.57,48.48,48.5,31976.0,48.3531,48.4329,48.3432,48.3631,31976.0
2025-03-26 11:45:00,48.5,48.53,48.46,48.49,21447.0,48.3631,48.393,48.3232,48.3531,21447.0
2025-03-26 11:50:00,48.49,48.49,48.31,48.44,52288.0,48.3531,48.3531,48.1736,48.3033,52288.0
2025-03-26 11:55:00,48.42,48.43,48.22,48.36,67524.0,48.2833,48.2933,48.0839,48.2235,67524.0
2025-03-26 12:00:00,48.36,48.38,48.28,48.34,52664.0,48.2235,48.2434,48.1437,48.2035,52664.0
2025-03-26 12:05:00,48.34,48.42,48.33,48.41,34714.0,48.2035,48.2833,48.1936,48.2734,34714.0
2025-03-26 12:10:00,48.41,48.5,48.4,48.49,37396.0,48.2734,48.3631,48.2634,48.3531,37396.0
2025-03-26 12:15:00,48.48,48.51,48.44,48.45,28559.0,48.3432,48.3731,48.3033,48.3132,28559.0
2025-03-26 12:20:00,48.44,48.48,48.41,48.48,30319.0,48.3033,48.3432,48.2734,48.3432,30319.0
2025-03-26 12:25:00,48.49,48.56,48.48,48.48,28863.0,48.3531,48.4229,48.3432,48.3432,28863.0
2025-03-26 12:30:00,48.48,48.53,48.4,48.4,47298.0,48.3432,48.393,48.2634,48.2634,47298.0
2025-03-26 12:35:00,48.4,48.47,48.37,48.41,25352.0,48.2634,48.3332,48.2335,48.2734,25352.0
2025-03-26 12:40:00,48.42,48.48,48.38,48.45,29475.0,48.2833,48.3432,48.2434,48.3132,29475.0
2025-03-26 12:45:00,48.47,48.49,48.42,48.48,13683.0,48.3332,48.3531,48.2833,48.3432,13683.0
2025-03-26 12:50:00,48.48,48.49,48.34,48.34,16523.0,48.3432,48.3531,48.2035,48.2035,16523.0
2025-03-26 12:55:00,48.34,48.35,48.11,48.12,20830.0,48.2035,48.2135,47.9742,47.9842,20830.0
2025-03-26 13:00:00,48.12,48.18,48.08,48.1,29584.0,47.9842,48.044,47.9443,47.9642,29584.0
2025-03-26 13:05:00,48.1,48.16,48.1,48.16,20117.0,47.9642,48.0241,47.9642,48.0241,20117.0
2025-03-26 13:10:00,48.18,48.25,48.15,48.25,27949.0,48.044,48.1138,48.0141,48.1138,27949.0
2025-03-26 13:15:00,48.23,48.25,48.03,48.08,40377.0,48.0939,48.1138,47.8944,47.9443,40377.0
2025-03-26 13:20:00,48.07,48.09,48.01,48.01,54174.0,47.9343,47.9543,47.8745,47.8745,54174.0
2025-03-26 13:25:00,48.02,48.11,48.0,48.04,45981.0,47.8845,47.9742,47.8645,47.9044,45981.0
2025-03-26 13:30:00,48.03,48.05,47.94,48.0,32881.0,47.8944,47.9144,47.8047,47.8645,32881.0
2025-03-26 13:35:00,47.99,48.05,47.92,48.05,66151.0,47.8545,47.9144,47.7847,47.9144,66151.0
2025-03-26 13:40:00,48.05,48.15,48.03,48.05,45952.0,47.9144,48.0141,47.8944,47.9144,45952.0
2025-03-26 13:45:00,48.05,48.09,48.01,48.03,25433.0,47.9144,47.9543,47.8745,47.8944,25433.0
2025-03-26 13:50:00,48.04,48.07,48.02,48.04,27726.0,47.9044,47.9343,47.8845,47.9044,27726.0
2025-03-26 13:55:00,48.05,48.08,47.99,48.0,23601.0,47.9144,47.9443,47.8545,47.8645,23601.0
2025-03-26 14:00:00,48.01,48.04,47.86,47.88,29018.0,47.8745,47.9044,47.7249,47.7448,29018.0
2025-03-26 14:05:00,47.88,47.97,47.83,47.95,32183.0,47.7448,47.8346,47.695,47.8146,32183.0
2025-03-26 14:10:00,47.95,48.08,47.95,48.01,26830.0,47.8146,47.9443,47.8146,47.8745,26830.0
2025-03-26 14:15:00,48.02,48.05,47.98,47.99,38589.0,47.8845,47.9144,47.8446,47.8545,38589.0
2025-03-26 14:20:00,47.96,48.05,47.96,48.03,21067.0,47.8246,47.9144,47.8246,47.8944,21067.0
2025-03-26 14:25:00,48.03,48.05,47.99,48.0,51306.0,47.8944,47.9144,47.8545,47.8645,51306.0
2025-03-26 14:30:00,48.0,48.02,47.87,47.9,108635.0,47.8645,47.8845,47.7349,47.7648,108635.0
2025-03-26 14:35:00,47.89,47.89,47.81,47.87,34327.0,47.7548,47.7548,47.675,47.7349,34327.0
2025-03-26 14:40:00,47.86,47.89,47.72,47.75,59656.0,47.7249,47.7548,47.5853,47.6152,59656.0
2025-03-26 14:45:00,47.73,47.77,47.61,47.68,73697.0,47.5953,47.6352,47.4756,47.5454,73697.0
2025-03-26 14:50:00,47.68,47.7,47.6,47.6,39046.0,47.5454,47.5654,47.4656,47.4656,39046.0
2025-03-26 14:55:00,47.6,47.62,47.51,47.58,38930.0,47.4656,47.4856,47.3759,47.4457,38930.0
2025-03-26 15:00:00,47.59,47.79,47.58,47.73,30375.0,47.4557,47.6551,47.4457,47.5953,30375.0
2025-03-26 15:05:00,47.73,47.78,47.62,47.72,28632.0,47.5953,47.6451,47.4856,47.5853,28632.0
2025-03-26 15:10:00,47.72,47.77,47.71,47.76,29107.0,47.5853,47.6352,47.5753,47.6252,29107.0
2025-03-26 15:15:00,47.76,47.94,47.73,47.92,27810.0,47.6252,47.8047,47.5953,47.7847,27810.0
2025-03-26 15:20:00,47.92,47.99,47.83,47.83,33911.0,47.7847,47.8545,47.695,47.695,33911.0
2025-03-26 15:25:00,47.82,47.88,47.8,47.82,29974.0,47.685,47.7448,47.6651,47.685,29974.0
2025-03-26 15:30:00,47.83,47.97,47.83,47.94,28956.0,47.695,47.8346,47.695,47.8047,28956.0
2025-03-26 15:35:00,47.93,47.94,47.82,47.84,32389.0,47.7947,47.8047,47.685,47.705,32389.0
2025-03-26 15:40:00,47.85,47.95,47.85,47.9,62159.0,47.7149,47.8146,47.7149,47.7648,62159.0
2025-03-26 15:45:00,47.91,48.07,47.9,48.07,58125.0,47.7748,47.9343,47.7648,47.9343,58125.0
2025-03-26 15:50:00,48.06,48.08,47.95,48.07,112789.0,47.9243,47.9443,47.8146,47.9343,112789.0
2025-03-26 15:55:00,48.06,48.17,48.03,48.07,312156.0,47.9243,48.034,47.8944,47.9343,312156.0
2025-03-27 09:30:00,47.52,48.0,47.11,47.25,144054.0,47.3859,47.8645,46.977,47.1166,144054.0
2025-03-27 09:35:00,47.2,47.38,46.75,46.81,98490.0,47.0668,47.2463,46.618,46.6779,98490.0
2025-03-27 09:40:00,46.79,46.8,46.4,46.42,159316.0,46.6579,46.6679,46.269,46.289,159316.0
2025-03-27 09:45:00,46.45,46.73,46.45,46.72,179512.0,46.3189,46.5981,46.3189,46.5881,179512.0
2025-03-27 09:50:00,46.74,46.93,46.54,46.93,243479.0,46.6081,46.7975,46.4086,46.7975,243479.0
2025-03-27 09:55:00,46.9,47.03,46.85,46.99,73611.0,46.7676,46.8972,46.7178,46.8574,73611.0
2025-03-27 10:00:00,46.98,47.11,46.86,46.98,98295.0,46.8474,46.977,46.7277,46.8474,98295.0
2025-03-27 10:05:00,46.99,47.04,46.83,46.97,90258.0,46.8574,46.9072,46.6978,46.8374,90258.0
2025-03-27 10:10:00,46.95,46.95,46.8,46.9,85163.0,46.8175,46.8175,46.6679,46.7676,85163.0
2025-03-27 10:15:00,46.91,47.15,46.88,47.12,58932.0,46.7776,47.0169,46.7477,46.987,58932.0
2025-03-27 10:20:00,47.12,47.12,46.95,47.05,115802.0,46.987,46.987,46.8175,46.9172,115802.0
2025-03-27 10:25:00,47.06,47.12,46.97,47.08,48464.0,46.9272,46.987,46.8374,46.9471,48464.0
2025-03-27 10:30:00,47.08,47.38,47.07,47.34,57481.0,46.9471,47.2463,46.9371,47.2064,57481.0
2025-03-27 10:35:00,47.33,47.38,47.21,47.34,34929.0,47.1964,47.2463,47.0767,47.2064,34929.0
2025-03-27 10:40:00,47.29,47.38,47.25,47.37,56525.0,47.1565,47.2463,47.1166,47.2363,56525.0
2025-03-27 10:45:00,47.36,47.38,47.23,47.23,29911.0,47.2263,47.2463,47.0967,47.0967,29911.0
2025-03-27 10:50:00,47.23,47.27,47.14,47.23,31146.0,47.0967,47.1366,47.0069,47.0967,31146.0
2025-03-27 10:55:00,47.22,47.25,47.11,47.18,33149.0,47.0867,47.1166,46.977,47.0468,33149.0
2025-03-27 11:00:00,47.18,47.28,47.16,47.25,30565.0,47.0468,47.1465,47.0269,47.1166,30565.0
2025-03-27 11:05:00,47.27,47.29,47.21,47.22,19817.0,47.1366,47.1565,47.0767,47.0867,19817.0
2025-03-27 11:10:00,47.22,47.43,47.21,47.41,46116.0,47.0867,47.2961,47.0767,47.2762,46116.0
2025-03-27 11:15:00,47.41,47.41,47.3,47.37,21753.0,47.2762,47.2762,47.1665,47.2363,21753.0
2025-03-27 11:20:00,47.36,47.38,47.25,47.27,22362.0,47.2263,47.2463,47.1166,47.1366,22362.0
2025-03-27 11:25:00,47.28,47.3,47.14,47.15,19626.0,47.1465,47.1665,47.0069,47.0169,19626.0
2025-03-27 11:30:00,47.15,47.15,46.96,46.98,29909.0,47.0169,47.0169,46.8274,46.8474,29909.0
2025-03-27 11:35:00,46.99,47.03,46.93,46.95,36235.0,46.8574,46.8972,46.7975,46.8175,36235.0
2025-03-27 11:40:00,46.95,47.02,46.9,46.95,43987.0,46.8175,46.8873,46.7676,46.8175,43987.0
2025-03-27 11:45:00,46.94,46.95,46.79,46.82,33005.0,46.8075,46.8175,46.6579,46.6878,33005.0
2025-03-27 11:50:00,46.83,46.92,46.82,46.9,31904.0,46.6978,46.7876,46.6878,46.7676,31904.0
2025-03-27 11:55:00,46.9,46.91,46.85,46.86,19899.0,46.7676,46.7776,46.7178,46.7277,19899.0
2025-03-27 12:00:00,46.86,46.89,46.82,46.89,33118.0,46.7277,46.7576,46.6878,46.7576,33118.0
2025-03-27 12:05:00,46.89,47.0,46.87,47.0,31924.0,46.7576,46.8673,46.7377,46.8673,31924.0
2025-03-27 12:10:00,47.0,47.0,46.79,46.8,29238.0,46.8673,46.8673,46.6579,46.6679,29238.0
2025-03-27 12:15:00,46.8,46.92,46.8,46.91,114143.0,46.6679,46.7876,46.6679,46.7776,114143.0
2025-03-27 12:20:00,46.91,46.95,46.82,46.82,31547.0,46.7776,46.8175,46.6878,46.6878,31547.0
2025-03-27 12:25:00,46.82,46.83,46.74,46.77,65048.0,46.6878,46.6978,46.6081,46.638,65048.0
2025-03-27 12:30:00,46.77,46.83,46.68,46.7,66762.0,46.638,46.6978,46.5482,46.5682,66762.0
2025-03-27 12:35:00,46.71,46.73,46.59,46.59,66218.0,46.5782,46.5981,46.4585,46.4585,66218.0
2025-03-27 12:40:00,46.6,46.65,46.58,46.59,51441.0,46.4685,46.5183,46.4485,46.4585,51441.0
2025-03-27 12:45:00,46.59,46.62,46.36,46.39,56284.0,46.4585,46.4884,46.2291,46.2591,56284.0
2025-03-27 12:50:00,46.37,46.38,46.25,46.29,80208.0,46.2391,46.2491,46.1194,46.1593,80208.0
2025-03-27 12:55:00,46.29,46.29,46.21,46.25,48501.0,46.1593,46.1593,46.0796,46.1194,48501.0
2025-03-27 13:00:00,46.26,46.36,46.25,46.34,44098.0,46.1294,46.2291,46.1194,46.2092,44098.0
2025-03-27 13:05:00,46.33,46.4,46.31,46.38,32505.0,46.1992,46.269,46.1793,46.2491,32505.0
2025-03-27 13:10:00,46.38,46.41,46.34,46.4,64403.0,46.2491,46.279,46.2092,46.269,64403.0
2025-03-27 13:15:00,46.41,46.56,46.4,46.55,67506.0,46.279,46.4286,46.269,46.4186,67506.0
2025-03-27 13:20:00,46.54,46.56,46.43,46.45,62201.0,46.4086,46.4286,46.2989,46.3189,62201.0
2025-03-27 13:25:00,46.45,46.45,46.28,46.29,40927.0,46.3189,46.3189,46.1494,46.1593,40927.0
2025-03-27 13:30:00,46.29,46.37,46.24,46.34,57436.0,46.1593,46.2391,46.1095,46.2092,57436.0
2025-03-27 13:35:00,46.34,46.41,46.32,46.38,70079.0,46.2092,46.279,46.1893,46.2491,70079.0
2025-03-27 13:40:00,46.37,46.42,46.35,46.39,57046.0,46.2391,46.289,46.2192,46.2591,57046.0
2025-03-27 13:45:00,46.4,46.5,46.38,46.48,36558.0,46.269,46.3687,46.2491,46.3488,36558.0
2025-03-27 13:50:00,46.48,46.52,46.37,46.37,30941.0,46.3488,46.3887,46.2391,46.2391,30941.0
2025-03-27 13:55:00,46.37,46.46,46.35,46.44,36212.0,46.2391,46.3289,46.2192,46.3089,36212.0
2025-03-27 14:00:00,46.44,46.51,46.42,46.47,33743.0,46.3089,46.3787,46.289,46.3388,33743.0
2025-03-27 14:05:00,46.45,46.62,46.45,46.59,43320.0,46.3189,46.4884,46.3189,46.4585,43320.0
2025-03-27 14:10:00,46.6,46.62,46.55,46.58,21762.0,46.4685,46.4884,46.4186,46.4485,21762.0
2025-03-27 14:15:00,46.59,46.67,46.56,46.6,37259.0,46.4585,46.5383,46.4286,46.4685,37259.0
2025-03-27 14:20:00,46.61,46.68,46.55,46.55,32390.0,46.4784,46.5482,46.4186,46.4186,32390.0
2025-03-27 14:25:00,46.54,46.64,46.5,46.6,46034.0,46.4086,46.5083,46.3687,46.4685,46034.0
2025-03-27 14:30:00,46.59,46.62,46.42,46.52,42445.0,46.4585,46.4884,46.289,46.3887,42445.0
2025-03-27 14:35:00,46.51,46.54,46.41,46.46,44672.0,46.3787,46.4086,46.279,46.3289,44672.0
2025-03-27 14:40:00,46.46,46.48,46.4,46.45,37766.0,46.3289,46.3488,46.269,46.3189,37766.0
2025-03-27 14:45:00,46.45,46.57,46.44,46.55,41805.0,46.3189,46.4385,46.3089,46.4186,41805.0
2025-03-27 14:50:00,46.55,46.6,46.5,46.57,61955.0,46.4186,46.4685,46.3687,46.4385,61955.0
2025-03-27 14:55:00,46.56,46.56,46.36,46.37,49011.0,46.4286,46.4286,46.2291,46.2391,49011.0
2025-03-27 15:00:00,46.35,46.49,46.35,46.49,40496.0,46.2192,46.3588,46.2192,46.3588,40496.0
2025-03-27 15:05:00,46.49,46.49,46.4,46.41,48962.0,46.3588,46.3588,46.269,46.279,48962.0
2025-03-27 15:10:00,46.41,46.47,46.37,46.45,110282.0,46.279,46.3388,46.2391,46.3189,110282.0
2025-03-27 15:15:00,46.45,46.45,46.29,46.3,278955.0,46.3189,46.3189,46.1593,46.1693,278955.0
2025-03-27 15:20:00,46.29,46.48,46.27,46.42,264315.0,46.1593,46.3488,46.1394,46.289,264315.0
2025-03-27 15:25:00,46.41,46.41,46.16,46.19,163499.0,46.279,46.279,46.0297,46.0596,163499.0
2025-03-27 15:30:00,46.19,46.48,46.1,46.47,178591.0,46.0596,46.3488,45.9699,46.3388,178591.0
2025-03-27 15:35:00,46.47,46.48,46.3,46.32,181023.0,46.3388,46.3488,46.1693,46.1893,181023.0
2025-03-27 15:40:00,46.32,46.35,46.22,46.28,139167.0,46.1893,46.2192,46.0895,46.1494,139167.0
2025-03-27 15:45:00,46.29,46.29,46.13,46.16,169408.0,46.1593,46.1593,45.9998,46.0297,169408.0
2025-03-27 15:50:00,46.17,46.19,45.98,46.19,359371.0,46.0397,46.0596,45.8502,46.0596,359371.0
2025-03-27 15:55:00,46.19,46.23,46.11,46.14,589704.0,46.0596,46.0995,45.9798,46.0098,589704.0
2025-03-28 09:30:00,46.0,46.02,45.3,45.44,201682.0,45.8702,45.8901,45.1721,45.3117,201682.0
2025-03-28 09:35:00,45.44,45.78,45.44,45.57,98641.0,45.3117,45.6508,45.3117,45.4414,98641.0
2025-03-28 09:40:00,45.58,45.58,44.9,44.95,236803.0,45.4513,45.4513,44.7733,44.8231,236803.0
2025-03-28 09:45:00,44.93,45.05,44.66,44.69,277085.0,44.8032,44.9228,44.5339,44.5639,277085.0
2025-03-28 09:50:00,44.69,44.81,44.58,44.62,183386.0,44.5639,44.6835,44.4542,44.494,183386.0
2025-03-28 09:55:00,44.62,44.65,44.39,44.56,187184.0,44.494,44.524,44.2647,44.4342,187184.0
2025-03-28 10:00:00,44.57,44.84,44.39,44.61,183132.0,44.4442,44.7134,44.2647,44.4841,183132.0
2025-03-28 10:05:00,44.61,44.63,44.48,44.57,173959.0,44.4841,44.504,44.3544,44.4442,173959.0
2025-03-28 10:10:00,44.58,44.63,44.33,44.4,148746.0,44.4542,44.504,44.2049,44.2747,148746.0
2025-03-28 10:15:00,44.39,44.47,44.32,44.34,104786.0,44.2647,44.3445,44.1949,44.2148,104786.0
2025-03-28 10:20:00,44.34,44.38,44.23,44.27,165761.0,44.2148,44.2547,44.1052,44.145,165761.0
2025-03-28 10:25:00,44.27,44.29,44.09,44.25,129559.0,44.145,44.165,43.9655,44.1251,129559.0
2025-03-28 10:30:00,44.25,44.3,44.11,44.16,131965.0,44.1251,44.175,43.9855,44.0353,131965.0
2025-03-28 10:35:00,44.16,44.28,44.06,44.27,180319.0,44.0353,44.155,43.9356,44.145,180319.0
2025-03-28 10:40:00,44.27,44.41,44.21,44.28,85598.0,44.145,44.2846,44.0852,44.155,85598.0
2025-03-28 10:45:00,44.28,44.28,44.06,44.07,85179.0,44.155,44.155,43.9356,43.9456,85179.0
2025-03-28 10:50:00,44.08,44.17,44.04,44.09,77131.0,43.9556,44.0453,43.9157,43.9655,77131.0
2025-03-28 10:55:00,44.09,44.09,43.86,43.93,159355.0,43.9655,43.9655,43.7362,43.806,159355.0
2025-03-28 11:00:00,43.94,44.03,43.9,44.0,212668.0,43.816,43.9057,43.7761,43.8758,212668.0
2025-03-28 11:05:00,43.99,44.1,43.97,44.0,140419.0,43.8658,43.9755,43.8459,43.8758,140419.0
2025-03-28 11:10:00,43.99,44.13,43.97,44.05,220005.0,43.8658,44.0054,43.8459,43.9257,220005.0
2025-03-28 11:15:00,44.04,44.31,44.0,44.23,125483.0,43.9157,44.1849,43.8758,44.1052,125483.0
2025-03-28 11:20:00,44.25,44.36,44.22,44.23,106915.0,44.1251,44.2348,44.0952,44.1052,106915.0
2025-03-28 11:25:00,44.23,44.29,44.16,44.2,95154.0,44.1052,44.165,44.0353,44.0752,95154.0
2025-03-28 11:30:00,44.19,44.39,44.17,44.37,148112.0,44.0653,44.2647,44.0453,44.2448,148112.0
2025-03-28 11:35:00,44.38,44.58,44.38,44.58,64320.0,44.2547,44.4542,44.2547,44.4542,64320.0
2025-03-28 11:40:00,44.57,44.59,44.35,44.37,54325.0,44.4442,44.4641,44.2248,44.2448,54325.0
2025-03-28 11:45:00,44.37,44.44,44.33,44.41,37283.0,44.2448,44.3146,44.2049,44.2846,37283.0
2025-03-28 11:50:00,44.42,44.42,44.23,44.23,62715.0,44.2946,44.2946,44.1052,44.1052,62715.0
2025-03-28 11:55:00,44.23,44.25,44.14,44.15,105386.0,44.1052,44.1251,44.0154,44.0254,105386.0
2025-03-28 12:00:00,44.15,44.27,44.13,44.27,42069.0,44.0254,44.145,44.0054,44.145,42069.0
2025-03-28 12:05:00,44.27,44.34,44.23,44.26,108247.0,44.145,44.2148,44.1052,44.1351,108247.0
2025-03-28 12:10:00,44.26,44.26,44.18,44.24,42419.0,44.1351,44.1351,44.0553,44.1151,42419.0
2025-03-28 12:15:00,44.24,44.26,44.18,44.22,33598.0,44.1151,44.1351,44.0553,44.0952,33598.0
2025-03-28 12:20:00,44.21,44.23,44.02,44.1,73656.0,44.0852,44.1052,43.8957,43.9755,73656.0
2025-03-28 12:25:00,44.09,44.17,44.04,44.14,50893.0,43.9655,44.0453,43.9157,44.0154,50893.0
2025-03-28 12:30:00,44.14,44.2,44.12,44.14,50716.0,44.0154,44.0752,43.9955,44.0154,50716.0
2025-03-28 12:35:00,44.15,44.19,44.11,44.16,51587.0,44.0254,44.0653,43.9855,44.0353,51587.0
2025-03-28 12:40:00,44.16,44.19,44.13,44.18,58733.0,44.0353,44.0653,44.0054,44.0553,58733.0
2025-03-28 12:45:00,44.18,44.28,44.16,44.2,48099.0,44.0553,44.155,44.0353,44.0752,48099.0
2025-03-28 12:50:00,44.19,44.2,44.08,44.13,77001.0,44.0653,44.0752,43.9556,44.0054,77001.0
2025-03-28 12:55:00,44.12,44.12,43.9,43.9,113640.0,43.9955,43.9955,43.7761,43.7761,113640.0
2025-03-28 13:00:00,43.91,43.93,43.84,43.86,66083.0,43.7861,43.806,43.7163,43.7362,66083.0
2025-03-28 13:05:00,43.85,43.9,43.69,43.73,110217.0,43.7262,43.7761,43.5667,43.6066,110217.0
2025-03-28 13:10:00,43.73,43.83,43.7,43.81,185968.0,43.6066,43.7063,43.5766,43.6863,185968.0
2025-03-28 13:15:00,43.8,43.84,43.68,43.78,130912.0,43.6764,43.7163,43.5567,43.6564,130912.0
2025-03-28 13:20:00,43.77,43.8,43.72,43.79,74753.0,43.6464,43.6764,43.5966,43.6664,74753.0
2025-03-28 13:25:00,43.77,43.78,43.68,43.71,47571.0,43.6464,43.6564,43.5567,43.5866,47571.0
2025-03-28 13:30:00,43.7,43.77,43.61,43.63,90340.0,43.5766,43.6464,43.4869,43.5068,90340.0
2025-03-28 13:35:00,43.63,43.7,43.6,43.69,123454.0,43.5068,43.5766,43.4769,43.5667,123454.0
2025-03-28 13:40:00,43.7,43.79,43.69,43.75,91209.0,43.5766,43.6664,43.5667,43.6265,91209.0
2025-03-28 13:45:00,43.75,43.85,43.74,43.79,91319.0,43.6265,43.7262,43.6165,43.6664,91319.0
2025-03-28 13:50:00,43.78,43.85,43.77,43.8,61792.0,43.6564,43.7262,43.6464,43.6764,61792.0
2025-03-28 13:55:00,43.8,43.85,43.78,43.84,66591.0,43.6764,43.7262,43.6564,43.7163,66591.0
2025-03-28 14:00:00,43.84,43.87,43.71,43.73,83273.0,43.7163,43.7462,43.5866,43.6066,83273.0
2025-03-28 14:05:00,43.73,43.86,43.73,43.86,48970.0,43.6066,43.7362,43.6066,43.7362,48970.0
2025-03-28 14:10:00,43.86,43.88,43.81,43.83,67441.0,43.7362,43.7561,43.6863,43.7063,67441.0
2025-03-28 14:15:00,43.83,43.91,43.81,43.9,80624.0,43.7063,43.7861,43.6863,43.7761,80624.0
2025-03-28 14:20:00,43.9,43.91,43.74,43.75,48289.0,43.7761,43.7861,43.6165,43.6265,48289.0
2025-03-28 14:25:00,43.73,43.78,43.69,43.78,60173.0,43.6066,43.6564,43.5667,43.6564,60173.0
2025-03-28 14:30:00,43.77,43.86,43.75,43.82,78165.0,43.6464,43.7362,43.6265,43.6963,78165.0
2025-03-28 14:35:00,43.82,43.86,43.8,43.8,60683.0,43.6963,43.7362,43.6764,43.6764,60683.0
2025-03-28 14:40:00,43.8,43.84,43.76,43.82,46893.0,43.6764,43.7163,43.6365,43.6963,46893.0
2025-03-28 14:45:00,43.83,43.84,43.74,43.8,66492.0,43.7063,43.7163,43.6165,43.6764,66492.0
2025-03-28 14:50:00,43.8,43.9,43.79,43.9,46971.0,43.6764,43.7761,43.6664,43.7761,46971.0
2025-03-28 14:55:00,43.89,43.95,43.83,43.91,52002.0,43.7661,43.8259,43.7063,43.7861,52002.0
2025-03-28 15:00:00,43.91,43.95,43.88,43.88,47370.0,43.7861,43.8259,43.7561,43.7561,47370.0
2025-03-28 15:05:00,43.89,43.98,43.88,43.93,66634.0,43.7661,43.8559,43.7561,43.806,66634.0
2025-03-28 15:10:00,43.94,43.97,43.86,43.97,113303.0,43.816,43.8459,43.7362,43.8459,113303.0
2025-03-28 15:15:00,43.97,44.0,43.76,43.85,183278.0,43.8459,43.8758,43.6365,43.7262,183278.0
2025-03-28 15:20:00,43.84,43.91,43.8,43.82,131690.0,43.7163,43.7861,43.6764,43.6963,131690.0
2025-03-28 15:25:00,43.82,43.83,43.76,43.79,98826.0,43.6963,43.7063,43.6365,43.6664,98826.0
2025-03-28 15:30:00,43.79,43.81,43.67,43.69,142532.0,43.6664,43.6863,43.5467,43.5667,142532.0
2025-03-28 15:35:00,43.68,43.76,43.64,43.71,135702.0,43.5567,43.6365,43.5168,43.5866,135702.0
2025-03-28 15:40:00,43.71,43.72,43.61,43.71,141717.0,43.5866,43.5966,43.4869,43.5866,141717.0
2025-03-28 15:45:00,43.72,43.77,43.64,43.77,153980.0,43.5966,43.6464,43.5168,43.6464,153980.0
2025-03-28 15:50:00,43.77,43.89,43.63,43.88,248453.0,43.6464,43.7661,43.5068,43.7561,248453.0
2025-03-28 15:55:00,43.87,43.88,43.73,43.84,787037.0,43.7462,43.7561,43.6066,43.7163,787037.0
2025-03-31 09:30:00,42.0,42.08,41.06,41.22,736574.0,41.8814,41.9612,40.9441,41.1036,736574.0
2025-03-31 09:35:00,41.24,41.67,41.16,41.38,392589.0,41.1236,41.5524,41.0438,41.2632,392589.0
2025-03-31 09:40:00,41.38,41.38,40.79,40.89,353528.0,41.2632,41.2632,40.6749,40.7746,353528.0
2025-03-31 09:45:00,40.91,41.15,40.78,41.07,348661.0,40.7945,41.0338,40.6649,40.9541,348661.0
2025-03-31 09:50:00,41.08,41.34,40.99,41.28,292884.0,40.964,41.2233,40.8743,41.1635,292884.0
2025-03-31 09:55:00,41.26,41.63,41.23,41.35,270991.0,41.1435,41.5125,41.1136,41.2333,270991.0
2025-03-31 10:00:00,41.34,41.7,41.32,41.7,219685.0,41.2233,41.5823,41.2034,41.5823,219685.0
2025-03-31 10:05:00,41.7,41.82,41.61,41.74,138223.0,41.5823,41.702,41.4925,41.6222,138223.0
2025-03-31 10:10:00,41.74,41.99,41.72,41.96,200688.0,41.6222,41.8715,41.6022,41.8416,200688.0
2025-03-31 10:15:00,41.93,42.0,41.79,41.85,186118.0,41.8116,41.8814,41.672,41.7319,186118.0
2025-03-31 10:20:00,41.86,41.93,41.75,41.84,365777.0,41.7418,41.8116,41.6322,41.7219,365777.0
2025-03-31 10:25:00,41.84,41.85,41.68,41.77,313431.0,41.7219,41.7319,41.5623,41.6521,313431.0
2025-03-31 10:30:00,41.79,42.22,41.76,42.2,230887.0,41.672,42.1008,41.6421,42.0809,230887.0
2025-03-31 10:35:00,42.2,42.32,42.1,42.3,159720.0,42.0809,42.2005,41.9812,42.1806,159720.0
2025-03-31 10:40:00,42.3,42.3,42.06,42.09,60607.0,42.1806,42.1806,41.9413,41.9712,60607.0
2025-03-31 10:45:00,42.1,42.24,42.1,42.22,82786.0,41.9812,42.1208,41.9812,42.1008,82786.0
2025-03-31 10:50:00,42.21,42.32,42.04,42.3,93535.0,42.0909,42.2005,41.9213,42.1806,93535.0
2025-03-31 10:55:00,42.29,42.34,42.15,42.27,60757.0,42.1706,42.2205,42.031,42.1507,60757.0
2025-03-31 11:00:00,42.3,42.4,42.23,42.31,124458.0,42.1806,42.2803,42.1108,42.1906,124458.0
2025-03-31 11:05:00,42.32,42.41,42.21,42.22,106735.0,42.2005,42.2903,42.0909,42.1008,106735.0
2025-03-31 11:10:00,42.2,42.39,42.16,42.3,118715.0,42.0809,42.2703,42.041,42.1806,118715.0
2025-03-31 11:15:00,42.3,42.54,42.29,42.38,144437.0,42.1806,42.4199,42.1706,42.2604,144437.0
2025-03-31 11:20:00,42.38,42.61,42.36,42.59,231031.0,42.2604,42.4897,42.2404,42.4698,231031.0
2025-03-31 11:25:00,42.59,42.7,42.5,42.63,203893.0,42.4698,42.5795,42.38,42.5097,203893.0
2025-03-31 11:30:00,42.62,42.67,42.5,42.66,148683.0,42.4997,42.5496,42.38,42.5396,148683.0
2025-03-31 11:35:00,42.66,42.89,42.66,42.86,93900.0,42.5396,42.7689,42.5396,42.739,93900.0
2025-03-31 11:40:00,42.85,42.89,42.8,42.86,97288.0,42.729,42.7689,42.6792,42.739,97288.0
2025-03-31 11:45:00,42.86,43.12,42.83,43.12,118503.0,42.739,42.9983,42.7091,42.9983,118503.0
2025-03-31 11:50:00,43.15,43.19,42.98,43.02,93811.0,43.0282,43.0681,42.8587,42.8986,93811.0
2025-03-31 11:55:00,43.02,43.03,42.89,42.94,94833.0,42.8986,42.9085,42.7689,42.8188,94833.0
2025-03-31 12:00:00,42.94,43.04,42.91,42.98,96285.0,42.8188,42.9185,42.7889,42.8587,96285.0
2025-03-31 12:05:00,42.97,42.99,42.73,42.83,147871.0,42.8487,42.8687,42.6094,42.7091,147871.0
2025-03-31 12:10:00,42.83,42.85,42.68,42.79,83215.0,42.7091,42.729,42.5595,42.6692,83215.0
2025-03-31 12:15:00,42.79,42.98,42.74,42.95,83937.0,42.6692,42.8587,42.6194,42.8288,83937.0
2025-03-31 12:20:00,42.97,43.02,42.9,43.01,79274.0,42.8487,42.8986,42.7789,42.8886,79274.0
2025-03-31 12:25:00,43.01,43.29,43.0,43.29,70050.0,42.8886,43.1678,42.8786,43.1678,70050.0
2025-03-31 12:30:00,43.29,43.29,43.07,43.09,103815.0,43.1678,43.1678,42.9484,42.9684,103815.0
2025-03-31 12:35:00,43.1,43.15,43.01,43.11,97607.0,42.9783,43.0282,42.8886,42.9883,97607.0
2025-03-31 12:40:00,43.11,43.17,43.02,43.02,50259.0,42.9883,43.0481,42.8986,42.8986,50259.0
2025-03-31 12:45:00,43.02,43.06,42.98,43.04,38372.0,42.8986,42.9385,42.8587,42.9185,38372.0
2025-03-31 12:50:00,43.03,43.09,42.97,43.08,44929.0,42.9085,42.9684,42.8487,42.9584,44929.0
2025-03-31 12:55:00,43.06,43.06,42.9,42.96,115311.0,42.9385,42.9385,42.7789,42.8387,115311.0
2025-03-31 13:00:00,42.95,43.09,42.86,43.08,55412.0,42.8288,42.9684,42.739,42.9584,55412.0
2025-03-31 13:05:00,43.08,43.23,43.06,43.19,49129.0,42.9584,43.108,42.9385,43.0681,49129.0
2025-03-31 13:10:00,43.2,43.28,43.18,43.22,75553.0,43.0781,43.1578,43.0581,43.098,75553.0
2025-03-31 13:15:00,43.2,43.23,43.03,43.04,52057.0,43.0781,43.108,42.9085,42.9185,52057.0
2025-03-31 13:20:00,43.06,43.09,42.98,43.07,54151.0,42.9385,42.9684,42.8587,42.9484,54151.0
2025-03-31 13:25:00,43.06,43.23,43.05,43.23,53460.0,42.9385,43.108,42.9285,43.108,53460.0
2025-03-31 13:30:00,43.22,43.23,43.14,43.23,59517.0,43.098,43.108,43.0182,43.108,59517.0
2025-03-31 13:35:00,43.21,43.37,43.16,43.32,65160.0,43.088,43.2476,43.0382,43.1977,65160.0
2025-03-31 13:40:00,43.34,43.35,43.18,43.18,39875.0,43.2177,43.2276,43.0581,43.0581,39875.0
2025-03-31 13:45:00,43.18,43.21,43.09,43.14,67766.0,43.0581,43.088,42.9684,43.0182,67766.0
2025-03-31 13:50:00,43.14,43.29,43.13,43.27,31799.0,43.0182,43.1678,43.0083,43.1479,31799.0
2025-03-31 13:55:00,43.25,43.26,43.16,43.16,51173.0,43.1279,43.1379,43.0382,43.0382,51173.0
2025-03-31 14:00:00,43.17,43.44,43.17,43.42,194893.0,43.0481,43.3174,43.0481,43.2974,194893.0
2025-03-31 14:05:00,43.42,43.6,43.34,43.58,61096.0,43.2974,43.4769,43.2177,43.457,61096.0
2025-03-31 14:10:00,43.58,43.63,43.51,43.53,55936.0,43.457,43.5068,43.3872,43.4071,55936.0
2025-03-31 14:15:00,43.53,43.56,43.44,43.55,64884.0,43.4071,43.437,43.3174,43.4271,64884.0
2025-03-31 14:20:00,43.54,43.57,43.47,43.52,58597.0,43.4171,43.447,43.3473,43.3972,58597.0
2025-03-31 14:25:00,43.52,43.69,43.51,43.67,144026.0,43.3972,43.5667,43.3872,43.5467,144026.0
2025-03-31 14:30:00,43.67,43.74,43.62,43.68,91630.0,43.5467,43.6165,43.4969,43.5567,91630.0
2025-03-31 14:35:00,43.68,43.78,43.67,43.68,86414.0,43.5567,43.6564,43.5467,43.5567,86414.0
2025-03-31 14:40:00,43.68,43.76,43.62,43.7,51297.0,43.5567,43.6365,43.4969,43.5766,51297.0
2025-03-31 14:45:00,43.71,43.71,43.5,43.61,69345.0,43.5866,43.5866,43.3772,43.4869,69345.0
2025-03-31 14:50:00,43.61,43.7,43.58,43.69,45420.0,43.4869,43.5766,43.457,43.5667,45420.0
2025-03-31 14:55:00,43.67,43.68,43.56,43.56,64363.0,43.5467,43.5567,43.437,43.437,64363.0
2025-03-31 15:00:00,43.57,43.72,43.56,43.7,75632.0,43.447,43.5966,43.437,43.5766,75632.0
2025-03-31 15:05:00,43.7,43.76,43.67,43.73,58509.0,43.5766,43.6365,43.5467,43.6066,58509.0
2025-03-31 15:10:00,43.73,43.85,43.71,43.78,84159.0,43.6066,43.7262,43.5866,43.6564,84159.0
2025-03-31 15:15:00,43.77,43.94,43.76,43.81,149996.0,43.6464,43.816,43.6365,43.6863,149996.0
2025-03-31 15:20:00,43.82,43.97,43.8,43.9,172658.0,43.6963,43.8459,43.6764,43.7761,172658.0
2025-03-31 15:25:00,43.91,43.92,43.72,43.76,273104.0,43.7861,43.796,43.5966,43.6365,273104.0
2025-03-31 15:30:00,43.75,43.9,43.68,43.8,344828.0,43.6265,43.7761,43.5567,43.6764,344828.0
2025-03-31 15:35:00,43.8,43.81,43.66,43.75,140554.0,43.6764,43.6863,43.5368,43.6265,140554.0
2025-03-31 15:40:00,43.76,44.01,43.68,43.69,177518.0,43.6365,43.8858,43.5567,43.5667,177518.0
2025-03-31 15:45:00,43.69,43.77,43.59,43.67,153369.0,43.5667,43.6464,43.467,43.5467,153369.0
2025-03-31 15:50:00,43.66,43.74,43.33,43.48,361319.0,43.5368,43.6165,43.2077,43.3573,361319.0
2025-03-31 15:55:00,43.47,43.63,43.29,43.59,655602.0,43.3473,43.5068,43.1678,43.467,655602.0
2025-04-01 09:30:00,42.33,42.4,41.53,41.83,619416.0,42.2105,42.2803,41.4128,41.7119,619416.0
2025-04-01 09:35:00,41.83,41.95,41.43,41.58,500843.0,41.7119,41.8316,41.3131,41.4626,500843.0
2025-04-01 09:40:00,41.58,41.7,41.21,41.42,328531.0,41.4626,41.5823,41.0937,41.3031,328531.0
2025-04-01 09:45:00,41.4,41.54,41.21,41.37,420239.0,41.2831,41.4227,41.0937,41.2532,420239.0
2025-04-01 09:50:00,41.37,41.51,41.23,41.32,292460.0,41.2532,41.3928,41.1136,41.2034,292460.0
2025-04-01 09:55:00,41.32,41.43,41.13,41.25,322129.0,41.2034,41.3131,41.0139,41.1336,322129.0
2025-04-01 10:00:00,41.26,41.42,41.13,41.16,211795.0,41.1435,41.3031,41.0139,41.0438,211795.0
2025-04-01 10:05:00,41.17,41.34,41.05,41.16,218342.0,41.0538,41.2233,40.9341,41.0438,218342.0
2025-04-01 10:10:00,41.17,41.2,40.85,40.88,238409.0,41.0538,41.0837,40.7347,40.7646,238409.0
2025-04-01 10:15:00,40.88,41.01,40.85,41.0,176888.0,40.7646,40.8942,40.7347,40.8843,176888.0
2025-04-01 10:20:00,41.0,41.23,40.94,41.22,156266.0,40.8843,41.1136,40.8244,41.1036,156266.0
2025-04-01 10:25:00,41.21,41.4,41.21,41.31,176216.0,41.0937,41.2831,41.0937,41.1934,176216.0
2025-04-01 10:30:00,41.31,41.45,41.25,41.44,109163.0,41.1934,41.333,41.1336,41.323,109163.0
2025-04-01 10:35:00,41.44,41.62,41.39,41.54,163196.0,41.323,41.5025,41.2732,41.4227,163196.0
2025-04-01 10:40:00,41.53,41.74,41.5,41.66,161104.0,41.4128,41.6222,41.3829,41.5424,161104.0
2025-04-01 10:45:00,41.65,41.68,41.57,41.66,131597.0,41.5324,41.5623,41.4527,41.5424,131597.0
2025-04-01 10:50:00,41.65,41.71,41.59,41.69,94789.0,41.5324,41.5923,41.4726,41.5723,94789.0
2025-04-01 10:55:00,41.69,41.83,41.68,41.83,444516.0,41.5723,41.7119,41.5623,41.7119,444516.0
2025-04-01 11:00:00,41.84,41.94,41.76,41.88,94689.0,41.7219,41.8216,41.6421,41.7618,94689.0
2025-04-01 11:05:00,41.86,41.99,41.82,41.86,85495.0,41.7418,41.8715,41.702,41.7418,85495.0
2025-04-01 11:10:00,41.84,42.03,41.83,42.02,129852.0,41.7219,41.9114,41.7119,41.9014,129852.0
2025-04-01 11:15:00,42.02,42.2,42.01,42.06,89229.0,41.9014,42.0809,41.8914,41.9413,89229.0
2025-04-01 11:20:00,42.06,42.16,41.96,42.12,118218.0,41.9413,42.041,41.8416,42.0011,118218.0
2025-04-01 11:25:00,42.12,42.15,41.99,42.01,74566.0,42.0011,42.031,41.8715,41.8914,74566.0
2025-04-01 11:30:00,42.01,42.06,41.89,41.97,91836.0,41.8914,41.9413,41.7718,41.8515,91836.0
2025-04-01 11:35:00,41.98,42.08,41.93,42.07,100319.0,41.8615,41.9612,41.8116,41.9512,100319.0
2025-04-01 11:40:00,42.07,42.08,41.96,42.08,95667.0,41.9512,41.9612,41.8416,41.9612,95667.0
2025-04-01 11:45:00,42.08,42.13,42.03,42.07,95356.0,41.9612,42.0111,41.9114,41.9512,95356.0
2025-04-01 11:50:00,42.08,42.12,41.99,42.03,93035.0,41.9612,42.0011,41.8715,41.9114,93035.0
2025-04-01 11:55:00,42.03,42.05,41.95,41.95,77613.0,41.9114,41.9313,41.8316,41.8316,77613.0
2025-04-01 12:00:00,41.95,42.12,41.92,42.06,46256.0,41.8316,42.0011,41.8017,41.9413,46256.0
2025-04-01 12:05:00,42.06,42.19,42.04,42.16,85804.0,41.9413,42.0709,41.9213,42.041,85804.0
2025-04-01 12:10:00,42.18,42.33,42.14,42.26,107399.0,42.0609,42.2105,42.0211,42.1407,107399.0
2025-04-01 12:15:00,42.26,42.35,42.24,42.34,70511.0,42.1407,42.2305,42.1208,42.2205,70511.0
2025-04-01 12:20:00,42.33,42.37,42.11,42.13,73790.0,42.2105,42.2504,41.9911,42.0111,73790.0
2025-04-01 12:25:00,42.13,42.14,41.89,41.9,71636.0,42.0111,42.0211,41.7718,41.7817,71636.0
2025-04-01 12:30:00,41.9,42.06,41.84,41.97,64145.0,41.7817,41.9413,41.7219,41.8515,64145.0
2025-04-01 12:35:00,41.95,42.01,41.85,41.85,56807.0,41.8316,41.8914,41.7319,41.7319,56807.0
2025-04-01 12:40:00,41.85,41.92,41.8,41.87,58643.0,41.7319,41.8017,41.682,41.7518,58643.0
2025-04-01 12:45:00,41.89,41.91,41.85,41.89,53251.0,41.7718,41.7917,41.7319,41.7718,53251.0
2025-04-01 12:50:00,41.87,42.06,41.85,42.01,26939.0,41.7518,41.9413,41.7319,41.8914,26939.0
2025-04-01 12:55:00,42.02,42.08,41.97,41.98,39821.0,41.9014,41.9612,41.8515,41.8615,39821.0
2025-04-01 13:00:00,41.96,42.06,41.93,42.03,42020.0,41.8416,41.9413,41.8116,41.9114,42020.0
2025-04-01 13:05:00,42.04,42.04,41.94,42.01,53291.0,41.9213,41.9213,41.8216,41.8914,53291.0
2025-04-01 13:10:00,41.99,42.09,41.95,42.07,40599.0,41.8715,41.9712,41.8316,41.9512,40599.0
2025-04-01 13:15:00,42.08,42.09,41.98,41.99,35029.0,41.9612,41.9712,41.8615,41.8715,35029.0
2025-04-01 13:20:00,42.0,42.09,41.99,42.05,41633.0,41.8814,41.9712,41.8715,41.9313,41633.0
2025-04-01 13:25:00,42.03,42.08,41.97,41.99,49064.0,41.9114,41.9612,41.8515,41.8715,49064.0
2025-04-01 13:30:00,41.97,42.14,41.97,42.08,47097.0,41.8515,42.0211,41.8515,41.9612,47097.0
2025-04-01 13:35:00,42.06,42.12,42.04,42.11,51366.0,41.9413,42.0011,41.9213,41.9911,51366.0
2025-04-01 13:40:00,42.11,42.22,42.09,42.11,27609.0,41.9911,42.1008,41.9712,41.9911,27609.0
2025-04-01 13:45:00,42.1,42.19,42.1,42.16,29253.0,41.9812,42.0709,41.9812,42.041,29253.0
2025-04-01 13:50:00,42.16,42.23,42.15,42.2,76488.0,42.041,42.1108,42.031,42.0809,76488.0
2025-04-01 13:55:00,42.21,42.21,42.04,42.05,43303.0,42.0909,42.0909,41.9213,41.9313,43303.0
2025-04-01 14:00:00,42.05,42.06,41.82,41.89,53251.0,41.9313,41.9413,41.702,41.7718,53251.0
2025-04-01 14:05:00,41.88,41.94,41.85,41.89,41846.0,41.7618,41.8216,41.7319,41.7718,41846.0
2025-04-01 14:10:00,41.9,41.9,41.81,41.85,56764.0,41.7817,41.7817,41.692,41.7319,56764.0
2025-04-01 14:15:00,41.84,41.89,41.76,41.79,34786.0,41.7219,41.7718,41.6421,41.672,34786.0
2025-04-01 14:20:00,41.78,41.8,41.72,41.72,40384.0,41.6621,41.682,41.6022,41.6022,40384.0
2025-04-01 14:25:00,41.72,41.85,41.7,41.84,74334.0,41.6022,41.7319,41.5823,41.7219,74334.0
2025-04-01 14:30:00,41.85,41.94,41.81,41.89,59177.0,41.7319,41.8216,41.692,41.7718,59177.0
2025-04-01 14:35:00,41.89,41.96,41.79,41.8,114955.0,41.7718,41.8416,41.672,41.682,114955.0
2025-04-01 14:40:00,41.81,42.04,41.8,42.03,110670.0,41.692,41.9213,41.682,41.9114,110670.0
2025-04-01 14:45:00,42.02,42.02,41.88,41.88,50127.0,41.9014,41.9014,41.7618,41.7618,50127.0
2025-04-01 14:50:00,41.88,41.96,41.84,41.96,45384.0,41.7618,41.8416,41.7219,41.8416,45384.0
2025-04-01 14:55:00,41.97,42.06,41.97,42.01,55828.0,41.8515,41.9413,41.8515,41.8914,55828.0
2025-04-01 15:00:00,41.99,42.18,41.97,42.17,76240.0,41.8715,42.0609,41.8515,42.051,76240.0
2025-04-01 15:05:00,42.17,42.21,42.14,42.16,52072.0,42.051,42.0909,42.0211,42.041,52072.0
2025-04-01 15:10:00,42.16,42.17,42.08,42.13,97320.0,42.041,42.051,41.9612,42.0111,97320.0
2025-04-01 15:15:00,42.12,42.19,42.09,42.17,48425.0,42.0011,42.0709,41.9712,42.051,48425.0
2025-04-01 15:20:00,42.17,42.37,42.14,42.36,112761.0,42.051,42.2504,42.0211,42.2404,112761.0
2025-04-01 15:25:00,42.34,42.37,42.19,42.21,116806.0,42.2205,42.2504,42.0709,42.0909,116806.0
2025-04-01 15:30:00,42.22,42.49,42.17,42.42,142779.0,42.1008,42.3701,42.051,42.3003,142779.0
2025-04-01 15:35:00,42.41,42.45,42.34,42.41,79515.0,42.2903,42.3302,42.2205,42.2903,79515.0
2025-04-01 15:40:00,42.41,42.52,42.4,42.51,83971.0,42.2903,42.4,42.2803,42.39,83971.0
2025-04-01 15:45:00,42.5,42.55,42.36,42.41,122805.0,42.38,42.4299,42.2404,42.2903,122805.0
2025-04-01 15:50:00,42.42,42.55,42.33,42.5,226809.0,42.3003,42.4299,42.2105,42.38,226809.0
2025-04-01 15:55:00,42.52,42.57,42.34,42.42,614656.0,42.4,42.4498,42.2205,42.3003,614656.0
2025-04-02 09:30:00,41.44,42.37,41.39,42.34,332616.0,41.323,42.2504,41.2732,42.2205,332616.0
2025-04-02 09:35:00,42.36,42.65,42.18,42.59,132299.0,42.2404,42.5296,42.0609,42.4698,132299.0
2025-04-02 09:40:00,42.55,42.58,42.26,42.39,87792.0,42.4299,42.4598,42.1407,42.2703,87792.0
2025-04-02 09:45:00,42.4,42.55,42.32,42.45,139358.0,42.2803,42.4299,42.2005,42.3302,139358.0
2025-04-02 09:50:00,42.49,42.86,42.39,42.47,111563.0,42.3701,42.739,42.2703,42.3501,111563.0
2025-04-02 09:55:00,42.52,42.55,42.24,42.25,103624.0,42.4,42.4299,42.1208,42.1307,103624.0
2025-04-02 10:00:00,42.25,42.65,42.16,42.63,155223.0,42.1307,42.5296,42.041,42.5097,155223.0
2025-04-02 10:05:00,42.64,42.85,42.45,42.58,162101.0,42.5196,42.729,42.3302,42.4598,162101.0
2025-04-02 10:10:00,42.59,42.66,42.48,42.59,160600.0,42.4698,42.5396,42.3601,42.4698,160600.0
2025-04-02 10:15:00,42.59,42.77,42.57,42.64,86920.0,42.4698,42.6493,42.4498,42.5196,86920.0
2025-04-02 10:20:00,42.64,42.74,42.59,42.7,61056.0,42.5196,42.6194,42.4698,42.5795,61056.0
2025-04-02 10:25:00,42.7,42.75,42.61,42.72,58620.0,42.5795,42.6293,42.4897,42.5994,58620.0
2025-04-02 10:30:00,42.71,42.86,42.7,42.71,111651.0,42.5894,42.739,42.5795,42.5894,111651.0
2025-04-02 10:35:00,42.71,42.73,42.5,42.53,61543.0,42.5894,42.6094,42.38,42.4099,61543.0
2025-04-02 10:40:00,42.53,42.63,42.48,42.61,62219.0,42.4099,42.5097,42.3601,42.4897,62219.0
2025-04-02 10:45:00,42.61,42.63,42.5,42.59,43668.0,42.4897,42.5097,42.38,42.4698,43668.0
2025-04-02 10:50:00,42.58,42.68,42.52,42.63,61790.0,42.4598,42.5595,42.4,42.5097,61790.0
2025-04-02 10:55:00,42.63,42.92,42.63,42.92,55710.0,42.5097,42.7988,42.5097,42.7988,55710.0
2025-04-02 11:00:00,42.91,42.92,42.78,42.85,88608.0,42.7889,42.7988,42.6592,42.729,88608.0
2025-04-02 11:05:00,42.86,42.94,42.83,42.87,28436.0,42.739,42.8188,42.7091,42.749,28436.0
2025-04-02 11:10:00,42.88,42.89,42.68,42.69,42777.0,42.759,42.7689,42.5595,42.5695,42777.0
2025-04-02 11:15:00,42.68,42.84,42.64,42.82,30987.0,42.5595,42.7191,42.5196,42.6991,30987.0
2025-04-02 11:20:00,42.82,42.93,42.75,42.75,200412.0,42.6991,42.8088,42.6293,42.6293,200412.0
2025-04-02 11:25:00,42.75,43.05,42.74,42.95,136067.0,42.6293,42.9285,42.6194,42.8288,136067.0
2025-04-02 11:30:00,42.96,43.01,42.85,42.99,82097.0,42.8387,42.8886,42.729,42.8687,82097.0
2025-04-02 11:35:00,42.96,43.09,42.9,43.07,55171.0,42.8387,42.9684,42.7789,42.9484,55171.0
2025-04-02 11:40:00,43.07,43.12,42.91,42.91,89353.0,42.9484,42.9983,42.7889,42.7889,89353.0
2025-04-02 11:45:00,42.91,42.98,42.83,42.96,69813.0,42.7889,42.8587,42.7091,42.8387,69813.0
2025-04-02 11:50:00,42.96,42.99,42.88,42.91,91171.0,42.8387,42.8687,42.759,42.7889,91171.0
2025-04-02 11:55:00,42.92,43.05,42.9,43.02,53521.0,42.7988,42.9285,42.7789,42.8986,53521.0
2025-04-02 12:00:00,43.01,43.01,42.89,42.9,58311.0,42.8886,42.8886,42.7689,42.7789,58311.0
2025-04-02 12:05:00,42.9,43.0,42.88,42.97,24722.0,42.7789,42.8786,42.759,42.8487,24722.0
2025-04-02 12:10:00,42.96,43.13,42.96,43.12,45436.0,42.8387,43.0083,42.8387,42.9983,45436.0
2025-04-02 12:15:00,43.13,43.23,43.06,43.1,50222.0,43.0083,43.108,42.9385,42.9783,50222.0
2025-04-02 12:20:00,43.1,43.24,43.08,43.14,66163.0,42.9783,43.1179,42.9584,43.0182,66163.0
2025-04-02 12:25:00,43.12,43.14,43.01,43.12,46836.0,42.9983,43.0182,42.8886,42.9983,46836.0
2025-04-02 12:30:00,43.12,43.14,43.06,43.1,67587.0,42.9983,43.0182,42.9385,42.9783,67587.0
2025-04-02 12:35:00,43.09,43.1,42.91,42.97,37482.0,42.9684,42.9783,42.7889,42.8487,37482.0
2025-04-02 12:40:00,42.98,43.06,42.92,43.06,50670.0,42.8587,42.9385,42.7988,42.9385,50670.0
2025-04-02 12:45:00,43.06,43.21,42.97,43.19,55321.0,42.9385,43.088,42.8487,43.0681,55321.0
2025-04-02 12:50:00,43.2,43.28,43.08,43.09,90730.0,43.0781,43.1578,42.9584,42.9684,90730.0
2025-04-02 12:55:00,43.11,43.16,42.98,43.13,61040.0,42.9883,43.0382,42.8587,43.0083,61040.0
2025-04-02 13:00:00,43.13,43.17,43.1,43.11,37141.0,43.0083,43.0481,42.9783,42.9883,37141.0
2025-04-02 13:05:00,43.12,43.33,43.11,43.29,53903.0,42.9983,43.2077,42.9883,43.1678,53903.0
2025-04-02 13:10:00,43.3,43.56,43.29,43.5,119741.0,43.1778,43.437,43.1678,43.3772,119741.0
2025-04-02 13:15:00,43.5,43.5,43.35,43.4,65768.0,43.3772,43.3772,43.2276,43.2775,65768.0
2025-04-02 13:20:00,43.4,43.42,43.29,43.33,34047.0,43.2775,43.2974,43.1678,43.2077,34047.0
2025-04-02 13:25:00,43.31,43.32,43.21,43.22,36528.0,43.1877,43.1977,43.088,43.098,36528.0
2025-04-02 13:30:00,43.21,43.22,43.12,43.2,39719.0,43.088,43.098,42.9983,43.0781,39719.0
2025-04-02 13:35:00,43.2,43.22,43.13,43.16,49743.0,43.0781,43.098,43.0083,43.0382,49743.0
2025-04-02 13:40:00,43.17,43.18,42.99,43.04,38007.0,43.0481,43.0581,42.8687,42.9185,38007.0
2025-04-02 13:45:00,43.02,43.08,42.96,42.99,38611.0,42.8986,42.9584,42.8387,42.8687,38611.0
2025-04-02 13:50:00,43.0,43.0,42.89,42.97,38174.0,42.8786,42.8786,42.7689,42.8487,38174.0
2025-04-02 13:55:00,42.98,43.04,42.96,43.02,26913.0,42.8587,42.9185,42.8387,42.8986,26913.0
2025-04-02 14:00:00,43.0,43.05,42.91,42.93,45726.0,42.8786,42.9285,42.7889,42.8088,45726.0
2025-04-02 14:05:00,42.92,42.94,42.85,42.89,42239.0,42.7988,42.8188,42.729,42.7689,42239.0
2025-04-02 14:10:00,42.89,42.99,42.82,42.93,39872.0,42.7689,42.8687,42.6991,42.8088,39872.0
2025-04-02 14:15:00,42.93,42.96,42.88,42.89,53430.0,42.8088,42.8387,42.759,42.7689,53430.0
2025-04-02 14:20:00,42.9,42.98,42.87,42.89,35309.0,42.7789,42.8587,42.749,42.7689,35309.0
2025-04-02 14:25:00,42.88,42.94,42.76,42.79,47242.0,42.759,42.8188,42.6393,42.6692,47242.0
2025-04-02 14:30:00,42.77,42.99,42.74,42.99,43997.0,42.6493,42.8687,42.6194,42.8687,43997.0
2025-04-02 14:35:00,42.99,43.13,42.98,43.12,32992.0,42.8687,43.0083,42.8587,42.9983,32992.0
2025-04-02 14:40:00,43.11,43.26,43.08,43.18,68583.0,42.9883,43.1379,42.9584,43.0581,68583.0
2025-04-02 14:45:00,43.17,43.26,43.11,43.24,85655.0,43.0481,43.1379,42.9883,43.1179,85655.0
2025-04-02 14:50:00,43.23,43.25,43.08,43.25,83296.0,43.108,43.1279,42.9584,43.1279,83296.0
2025-04-02 14:55:00,43.23,43.24,42.97,42.98,68858.0,43.108,43.1179,42.8487,42.8587,68858.0
2025-04-02 15:00:00,42.98,43.25,42.98,43.23,57585.0,42.8587,43.1279,42.8587,43.108,57585.0
2025-04-02 15:05:00,43.23,43.25,43.1,43.13,83515.0,43.108,43.1279,42.9783,43.0083,83515.0
2025-04-02 15:10:00,43.12,43.13,43.04,43.06,51868.0,42.9983,43.0083,42.9185,42.9385,51868.0
2025-04-02 15:15:00,43.05,43.11,42.99,43.05,99641.0,42.9285,42.9883,42.8687,42.9285,99641.0
2025-04-02 15:20:00,43.05,43.13,43.01,43.11,66237.0,42.9285,43.0083,42.8886,42.9883,66237.0
2025-04-02 15:25:00,43.11,43.17,43.01,43.14,102311.0,42.9883,43.0481,42.8886,43.0182,102311.0
2025-04-02 15:30:00,43.13,43.34,43.03,43.29,170917.0,43.0083,43.2177,42.9085,43.1678,170917.0
2025-04-02 15:35:00,43.29,43.36,43.24,43.26,82270.0,43.1678,43.2376,43.1179,43.1379,82270.0
2025-04-02 15:40:00,43.25,43.35,43.23,43.32,115855.0,43.1279,43.2276,43.108,43.1977,115855.0
2025-04-02 15:45:00,43.32,43.4,43.26,43.35,98176.0,43.1977,43.2775,43.1379,43.2276,98176.0
2025-04-02 15:50:00,43.35,43.36,43.15,43.3,278220.0,43.2276,43.2376,43.0282,43.1778,278220.0
2025-04-02 15:55:00,43.3,43.4,43.27,43.34,589974.0,43.1778,43.2775,43.1479,43.2177,589974.0
2025-04-03 09:30:00,40.57,40.68,39.91,40.18,721636.0,40.4555,40.5652,39.7973,40.0666,721636.0
2025-04-03 09:35:00,40.18,40.63,40.18,40.6,255534.0,40.0666,40.5153,40.0666,40.4854,255534.0
2025-04-03 09:40:00,40.6,40.6,40.2,40.35,275260.0,40.4854,40.4854,40.0865,40.2361,275260.0
2025-04-03 09:45:00,40.37,40.4,40.12,40.16,210719.0,40.256,40.286,40.0068,40.0466,210719.0
2025-04-03 09:50:00,40.16,40.28,39.93,39.95,410469.0,40.0466,40.1663,39.8173,39.8372,410469.0
2025-04-03 09:55:00,39.95,40.04,39.74,39.94,317110.0,39.8372,39.927,39.6278,39.8273,317110.0
2025-04-03 10:00:00,39.91,39.99,39.64,39.81,251507.0,39.7973,39.8771,39.5281,39.6976,251507.0
2025-04-03 10:05:00,39.8,39.85,39.56,39.58,209348.0,39.6877,39.7375,39.4483,39.4683,209348.0
2025-04-03 10:10:00,39.58,39.61,39.2,39.26,315338.0,39.4683,39.4982,39.0893,39.1492,315338.0
2025-04-03 10:15:00,39.26,39.44,39.18,39.28,380689.0,39.1492,39.3287,39.0694,39.1691,380689.0
2025-04-03 10:20:00,39.27,39.33,39.03,39.12,231372.0,39.1592,39.219,38.9198,39.0096,231372.0
2025-04-03 10:25:00,39.12,39.32,39.08,39.14,183163.0,39.0096,39.209,38.9697,39.0295,183163.0
2025-04-03 10:30:00,39.13,39.22,39.07,39.17,279050.0,39.0195,39.1093,38.9597,39.0594,279050.0
2025-04-03 10:35:00,39.17,39.25,38.92,39.02,379558.0,39.0594,39.1392,38.8101,38.9099,379558.0
2025-04-03 10:40:00,39.01,39.07,38.87,38.96,329109.0,38.8999,38.9597,38.7603,38.85,329109.0
2025-04-03 10:45:00,38.96,39.1,38.83,39.09,260967.0,38.85,38.9896,38.7204,38.9797,260967.0
2025-04-03 10:50:00,39.09,39.09,38.91,38.96,208026.0,38.9797,38.9797,38.8002,38.85,208026.0
2025-04-03 10:55:00,38.95,39.21,38.95,39.13,220236.0,38.8401,39.0993,38.8401,39.0195,220236.0
2025-04-03 11:00:00,39.12,39.19,39.01,39.14,149197.0,39.0096,39.0794,38.8999,39.0295,149197.0
2025-04-03 11:05:00,39.14,39.14,38.96,38.98,223046.0,39.0295,39.0295,38.85,38.87,223046.0
2025-04-03 11:10:00,38.98,39.18,38.95,39.05,105519.0,38.87,39.0694,38.8401,38.9398,105519.0
2025-04-03 11:15:00,39.05,39.23,39.05,39.2,191964.0,38.9398,39.1193,38.9398,39.0893,191964.0
2025-04-03 11:20:00,39.19,39.2,39.0,39.18,170821.0,39.0794,39.0893,38.8899,39.0694,170821.0
2025-04-03 11:25:00,39.18,39.29,39.15,39.16,203914.0,39.0694,39.1791,39.0395,39.0495,203914.0
2025-04-03 11:30:00,39.16,39.36,39.15,39.33,163200.0,39.0495,39.2489,39.0395,39.219,163200.0
2025-04-03 11:35:00,39.33,39.48,39.19,39.4,143861.0,39.219,39.3686,39.0794,39.2888,143861.0
2025-04-03 11:40:00,39.39,39.6,39.39,39.55,305442.0,39.2788,39.4882,39.2788,39.4384,305442.0
2025-04-03 11:45:00,39.55,39.59,39.39,39.48,98570.0,39.4384,39.4782,39.2788,39.3686,98570.0
2025-04-03 11:50:00,39.47,39.48,39.33,39.47,96400.0,39.3586,39.3686,39.219,39.3586,96400.0
2025-04-03 11:55:00,39.48,39.7,39.48,39.57,86550.0,39.3686,39.5879,39.3686,39.4583,86550.0
2025-04-03 12:00:00,39.55,39.71,39.52,39.58,62685.0,39.4384,39.5979,39.4084,39.4683,62685.0
2025-04-03 12:05:00,39.59,39.64,39.45,39.46,117472.0,39.4782,39.5281,39.3386,39.3486,117472.0
2025-04-03 12:10:00,39.45,39.68,39.43,39.65,133540.0,39.3386,39.568,39.3187,39.5381,133540.0
2025-04-03 12:15:00,39.65,39.87,39.64,39.86,123351.0,39.5381,39.7575,39.5281,39.7475,123351.0
2025-04-03 12:20:00,39.87,39.92,39.74,39.82,108947.0,39.7575,39.8073,39.6278,39.7076,108947.0
2025-04-03 12:25:00,39.83,39.83,39.69,39.82,66292.0,39.7176,39.7176,39.578,39.7076,66292.0
2025-04-03 12:30:00,39.82,39.86,39.63,39.63,72267.0,39.7076,39.7475,39.5181,39.5181,72267.0
2025-04-03 12:35:00,39.63,39.67,39.52,39.55,58982.0,39.5181,39.558,39.4084,39.4384,58982.0
2025-04-03 12:40:00,39.55,39.81,39.55,39.71,99593.0,39.4384,39.6976,39.4384,39.5979,99593.0
2025-04-03 12:45:00,39.71,39.72,39.55,39.62,96728.0,39.5979,39.6079,39.4384,39.5082,96728.0
2025-04-03 12:50:00,39.61,39.61,39.44,39.47,80800.0,39.4982,39.4982,39.3287,39.3586,80800.0
2025-04-03 12:55:00,39.46,39.48,39.33,39.35,106786.0,39.3486,39.3686,39.219,39.2389,106786.0
2025-04-03 13:00:00,39.34,39.4,39.3,39.33,84954.0,39.229,39.2888,39.1891,39.219,84954.0
2025-04-03 13:05:00,39.34,39.56,39.33,39.43,82079.0,39.229,39.4483,39.219,39.3187,82079.0
2025-04-03 13:10:00,39.43,39.45,39.34,39.36,102270.0,39.3187,39.3386,39.229,39.2489,102270.0
2025-04-03 13:15:00,39.36,39.4,39.29,39.31,84167.0,39.2489,39.2888,39.1791,39.199,84167.0
2025-04-03 13:20:00,39.3,39.32,39.12,39.22,80505.0,39.1891,39.209,39.0096,39.1093,80505.0
2025-04-03 13:25:00,39.22,39.25,39.14,39.19,59292.0,39.1093,39.1392,39.0295,39.0794,59292.0
2025-04-03 13:30:00,39.18,39.3,39.17,39.27,54689.0,39.0694,39.1891,39.0594,39.1592,54689.0
2025-04-03 13:35:00,39.27,39.44,39.27,39.38,80195.0,39.1592,39.3287,39.1592,39.2688,80195.0
2025-04-03 13:40:00,39.38,39.5,39.37,39.48,54063.0,39.2688,39.3885,39.2589,39.3686,54063.0
2025-04-03 13:45:00,39.48,39.53,39.4,39.41,53243.0,39.3686,39.4184,39.2888,39.2988,53243.0
2025-04-03 13:50:00,39.41,39.41,39.28,39.34,80910.0,39.2988,39.2988,39.1691,39.229,80910.0
2025-04-03 13:55:00,39.32,39.34,39.25,39.28,41271.0,39.209,39.229,39.1392,39.1691,41271.0
2025-04-03 14:00:00,39.26,39.31,39.21,39.22,62818.0,39.1492,39.199,39.0993,39.1093,62818.0
2025-04-03 14:05:00,39.22,39.24,39.16,39.23,56986.0,39.1093,39.1292,39.0495,39.1193,56986.0
2025-04-03 14:10:00,39.22,39.22,39.12,39.12,60642.0,39.1093,39.1093,39.0096,39.0096,60642.0
2025-04-03 14:15:00,39.13,39.14,39.0,39.05,93839.0,39.0195,39.0295,38.8899,38.9398,93839.0
2025-04-03 14:20:00,39.05,39.18,39.02,39.05,84755.0,38.9398,39.0694,38.9099,38.9398,84755.0
2025-04-03 14:25:00,39.06,39.09,39.02,39.08,102546.0,38.9497,38.9797,38.9099,38.9697,102546.0
2025-04-03 14:30:00,39.08,39.33,39.01,39.16,298634.0,38.9697,39.219,38.8999,39.0495,298634.0
2025-04-03 14:35:00,39.16,39.3,39.15,39.26,77702.0,39.0495,39.1891,39.0395,39.1492,77702.0
2025-04-03 14:40:00,39.27,39.34,39.24,39.32,137327.0,39.1592,39.229,39.1292,39.209,137327.0
2025-04-03 14:45:00,39.31,39.33,39.24,39.27,83526.0,39.199,39.219,39.1292,39.1592,83526.0
2025-04-03 14:50:00,39.27,39.29,39.16,39.21,111614.0,39.1592,39.1791,39.0495,39.0993,111614.0
2025-04-03 14:55:00,39.2,39.25,39.11,39.23,52467.0,39.0893,39.1392,38.9996,39.1193,52467.0
2025-04-03 15:00:00,39.22,39.22,39.11,39.13,86895.0,39.1093,39.1093,38.9996,39.0195,86895.0
2025-04-03 15:05:00,39.13,39.16,39.06,39.12,114718.0,39.0195,39.0495,38.9497,39.0096,114718.0
2025-04-03 15:10:00,39.12,39.15,39.06,39.07,86199.0,39.0096,39.0395,38.9497,38.9597,86199.0
2025-04-03 15:15:00,39.07,39.07,38.75,38.89,316653.0,38.9597,38.9597,38.6406,38.7802,316653.0
2025-04-03 15:20:00,38.89,38.95,38.84,38.91,108079.0,38.7802,38.8401,38.7304,38.8002,108079.0
2025-04-03 15:25:00,38.91,39.03,38.87,38.98,181791.0,38.8002,38.9198,38.7603,38.87,181791.0
2025-04-03 15:30:00,38.97,38.99,38.81,38.82,173724.0,38.86,38.8799,38.7004,38.7104,173724.0
2025-04-03 15:35:00,38.81,38.89,38.77,38.87,175690.0,38.7004,38.7802,38.6606,38.7603,175690.0
2025-04-03 15:40:00,38.86,38.93,38.79,38.91,194046.0,38.7503,38.8201,38.6805,38.8002,194046.0
2025-04-03 15:45:00,38.91,38.92,38.77,38.8,398979.0,38.8002,38.8101,38.6606,38.6905,398979.0
2025-04-03 15:50:00,38.79,38.9,38.76,38.77,435040.0,38.6805,38.7902,38.6506,38.6606,435040.0
2025-04-03 15:55:00,38.77,38.79,38.65,38.7,848580.0,38.6606,38.6805,38.5409,38.5908,848580.0
2025-04-04 09:30:00,37.28,37.41,36.52,36.65,677662.0,37.1748,37.3044,36.4169,36.5465,677662.0
2025-04-04 09:35:00,36.65,36.85,36.41,36.59,676200.0,36.5465,36.746,36.3072,36.4867,676200.0
2025-04-04 09:40:00,36.59,36.59,36.23,36.4,385515.0,36.4867,36.4867,36.1277,36.2973,385515.0
2025-04-04 09:45:00,36.41,36.94,36.27,36.77,384216.0,36.3072,36.8357,36.1676,36.6662,384216.0
2025-04-04 09:50:00,36.76,36.89,36.53,36.57,199110.0,36.6562,36.7859,36.4269,36.4668,199110.0
2025-04-04 09:55:00,36.55,36.83,36.48,36.6,195028.0,36.4468,36.726,36.377,36.4967,195028.0
2025-04-04 10:00:00,36.6,36.6,36.3,36.44,266071.0,36.4967,36.4967,36.1975,36.3371,266071.0
2025-04-04 10:05:00,36.42,36.48,36.11,36.19,207162.0,36.3172,36.377,36.0081,36.0878,207162.0
2025-04-04 10:10:00,36.19,36.3,36.04,36.12,209990.0,36.0878,36.1975,35.9383,36.018,209990.0
2025-04-04 10:15:00,36.12,36.12,35.93,35.98,345040.0,36.018,36.018,35.8286,35.8784,345040.0
2025-04-04 10:20:00,35.98,36.09,35.88,35.93,268822.0,35.8784,35.9881,35.7787,35.8286,268822.0
2025-04-04 10:25:00,35.93,35.94,35.6,35.61,248952.0,35.8286,35.8386,35.4995,35.5095,248952.0
2025-04-04 10:30:00,35.61,35.74,35.39,35.41,334247.0,35.5095,35.6391,35.2901,35.31,334247.0
2025-04-04 10:35:00,35.41,35.5,35.31,35.41,268799.0,35.31,35.3998,35.2103,35.31,268799.0
2025-04-04 10:40:00,35.41,35.66,35.35,35.41,177260.0,35.31,35.5593,35.2502,35.31,177260.0
2025-04-04 10:45:00,35.41,35.42,34.95,34.96,452122.0,35.31,35.32,34.8513,34.8613,452122.0
2025-04-04 10:50:00,34.96,35.38,34.73,35.26,552273.0,34.8613,35.2801,34.632,35.1605,552273.0
2025-04-04 10:55:00,35.25,35.69,35.19,35.53,196853.0,35.1505,35.5893,35.0907,35.4297,196853.0
2025-04-04 11:00:00,35.51,36.12,35.49,35.99,234525.0,35.4098,36.018,35.3898,35.8884,234525.0
2025-04-04 11:05:00,35.99,36.14,35.81,36.12,283677.0,35.8884,36.038,35.7089,36.018,283677.0
2025-04-04 11:10:00,36.13,36.93,36.11,36.89,305072.0,36.028,36.8258,36.0081,36.7859,305072.0
2025-04-04 11:15:00,36.89,37.39,36.88,37.15,469552.0,36.7859,37.2845,36.7759,37.0451,469552.0
2025-04-04 11:20:00,37.15,37.4,37.08,37.31,171552.0,37.0451,37.2944,36.9753,37.2047,171552.0
2025-04-04 11:25:00,37.32,37.33,36.72,36.72,263923.0,37.2147,37.2246,36.6163,36.6163,263923.0
2025-04-04 11:30:00,36.72,36.9,36.69,36.78,144006.0,36.6163,36.7958,36.5864,36.6762,144006.0
2025-04-04 11:35:00,36.81,36.84,36.48,36.66,98887.0,36.7061,36.736,36.377,36.5565,98887.0
2025-04-04 11:40:00,36.66,36.92,36.61,36.73,98829.0,36.5565,36.8158,36.5067,36.6263,98829.0
2025-04-04 11:45:00,36.72,37.08,36.56,36.99,141551.0,36.6163,36.9753,36.4568,36.8856,141551.0
2025-04-04 11:50:00,36.99,37.11,36.67,36.82,114854.0,36.8856,37.0052,36.5665,36.7161,114854.0
2025-04-04 11:55:00,36.83,36.91,36.57,36.6,116009.0,36.726,36.8058,36.4668,36.4967,116009.0
2025-04-04 12:00:00,36.59,36.91,36.59,36.77,112845.0,36.4867,36.8058,36.4867,36.6662,112845.0
2025-04-04 12:05:00,36.76,37.06,36.75,36.83,216892.0,36.6562,36.9554,36.6463,36.726,216892.0
2025-04-04 12:10:00,36.82,37.12,36.8,37.02,194203.0,36.7161,37.0152,36.6961,36.9155,194203.0
2025-04-04 12:15:00,37.02,37.05,36.57,36.6,102776.0,36.9155,36.9454,36.4668,36.4967,102776.0
2025-04-04 12:20:00,36.62,36.71,36.55,36.66,106024.0,36.5166,36.6064,36.4468,36.5565,106024.0
2025-04-04 12:25:00,36.66,36.73,36.52,36.69,136912.0,36.5565,36.6263,36.4169,36.5864,136912.0
2025-04-04 12:30:00,36.68,36.7,36.49,36.49,84840.0,36.5765,36.5964,36.387,36.387,84840.0
2025-04-04 12:35:00,36.48,36.86,36.39,36.79,82277.0,36.377,36.756,36.2873,36.6862,82277.0
2025-04-04 12:40:00,36.81,36.86,36.62,36.63,74011.0,36.7061,36.756,36.5166,36.5266,74011.0
2025-04-04 12:45:00,36.62,36.64,36.52,36.54,49685.0,36.5166,36.5366,36.4169,36.4369,49685.0
2025-04-04 12:50:00,36.53,36.68,36.52,36.59,83426.0,36.4269,36.5765,36.4169,36.4867,83426.0
2025-04-04 12:55:00,36.58,36.73,36.58,36.66,47229.0,36.4767,36.6263,36.4767,36.5565,47229.0
2025-04-04 13:00:00,36.67,36.81,36.53,36.67,69679.0,36.5665,36.7061,36.4269,36.5665,69679.0
2025-04-04 13:05:00,36.69,36.73,36.59,36.62,76494.0,36.5864,36.6263,36.4867,36.5166,76494.0
2025-04-04 13:10:00,36.63,36.63,36.42,36.43,58663.0,36.5266,36.5266,36.3172,36.3272,58663.0
2025-04-04 13:15:00,36.42,36.53,36.33,36.5,67022.0,36.3172,36.4269,36.2275,36.397,67022.0
2025-04-04 13:20:00,36.48,36.69,36.46,36.67,70117.0,36.377,36.5864,36.3571,36.5665,70117.0
2025-04-04 13:25:00,36.67,36.85,36.67,36.78,79375.0,36.5665,36.746,36.5665,36.6762,79375.0
2025-04-04 13:30:00,36.77,36.9,36.62,36.8,92622.0,36.6662,36.7958,36.5166,36.6961,92622.0
2025-04-04 13:35:00,36.8,37.11,36.78,37.04,57838.0,36.6961,37.0052,36.6762,36.9354,57838.0
2025-04-04 13:40:00,37.04,37.08,36.94,36.94,77849.0,36.9354,36.9753,36.8357,36.8357,77849.0
2025-04-04 13:45:00,36.97,37.24,36.86,37.2,72279.0,36.8656,37.1349,36.756,37.095,72279.0
2025-04-04 13:50:00,37.19,37.21,37.01,37.11,80567.0,37.085,37.105,36.9055,37.0052,80567.0
2025-04-04 13:55:00,37.1,37.25,36.95,37.25,110537.0,36.9953,37.1449,36.8457,37.1449,110537.0
2025-04-04 14:00:00,37.26,37.38,37.14,37.16,85225.0,37.1548,37.2745,37.0352,37.0551,85225.0
2025-04-04 14:05:00,37.15,37.19,36.9,36.99,101916.0,37.0451,37.085,36.7958,36.8856,101916.0
2025-04-04 14:10:00,37.01,37.11,36.94,36.99,88345.0,36.9055,37.0052,36.8357,36.8856,88345.0
2025-04-04 14:15:00,36.99,37.06,36.92,37.01,106270.0,36.8856,36.9554,36.8158,36.9055,106270.0
2025-04-04 14:20:00,37.02,37.28,36.99,37.22,107767.0,36.9155,37.1748,36.8856,37.1149,107767.0
2025-04-04 14:25:00,37.23,37.23,37.08,37.22,87437.0,37.1249,37.1249,36.9753,37.1149,87437.0
2025-04-04 14:30:00,37.22,37.38,37.14,37.29,157867.0,37.1149,37.2745,37.0352,37.1847,157867.0
2025-04-04 14:35:00,37.29,37.34,37.15,37.16,184708.0,37.1847,37.2346,37.0451,37.0551,184708.0
2025-04-04 14:40:00,37.15,37.16,36.92,36.93,110174.0,37.0451,37.0551,36.8158,36.8258,110174.0
2025-04-04 14:45:00,36.94,37.14,36.9,37.09,78672.0,36.8357,37.0352,36.7958,36.9853,78672.0
2025-04-04 14:50:00,37.09,37.25,37.0,37.19,102474.0,36.9853,37.1449,36.8956,37.085,102474.0
2025-04-04 14:55:00,37.18,37.25,37.03,37.08,67999.0,37.0751,37.1449,36.9255,36.9753,67999.0
2025-04-04 15:00:00,37.08,37.17,36.8,36.89,68408.0,36.9753,37.0651,36.6961,36.7859,68408.0
2025-04-04 15:05:00,36.9,36.94,36.79,36.87,75317.0,36.7958,36.8357,36.6862,36.7659,75317.0
2025-04-04 15:10:00,36.88,37.28,36.87,37.23,94599.0,36.7759,37.1748,36.7659,37.1249,94599.0
2025-04-04 15:15:00,37.23,37.24,36.97,37.03,117432.0,37.1249,37.1349,36.8656,36.9255,117432.0
2025-04-04 15:20:00,37.04,37.44,37.03,37.4,138994.0,36.9354,37.3343,36.9255,37.2944,138994.0
2025-04-04 15:25:00,37.4,37.56,37.29,37.34,137444.0,37.2944,37.454,37.1847,37.2346,137444.0
2025-04-04 15:30:00,37.34,37.71,37.29,37.68,223278.0,37.2346,37.6036,37.1847,37.5736,223278.0
2025-04-04 15:35:00,37.67,37.79,37.57,37.68,198024.0,37.5637,37.6833,37.4639,37.5736,198024.0
2025-04-04 15:40:00,37.67,37.78,37.52,37.71,281732.0,37.5637,37.6734,37.4141,37.6036,281732.0
2025-04-04 15:45:00,37.7,37.8,37.43,37.45,389085.0,37.5936,37.6933,37.3243,37.3443,389085.0
2025-04-04 15:50:00,37.45,37.54,37.2,37.2,548357.0,37.3443,37.434,37.095,37.095,548357.0
2025-04-04 15:55:00,37.19,37.36,36.99,37.24,1029404.0,37.085,37.2545,36.8856,37.1349,1029404.0
2025-04-07 09:30:00,35.68,36.03,35.35,35.9,897711.0,35.5793,35.9283,35.2502,35.7987,897711.0
2025-04-07 09:35:00,35.88,36.0,35.54,35.74,232043.0,35.7787,35.8984,35.4397,35.6391,232043.0
2025-04-07 09:40:00,35.76,35.81,35.13,35.22,234041.0,35.6591,35.7089,35.0308,35.1206,234041.0
2025-04-07 09:45:00,35.24,35.86,35.17,35.74,231925.0,35.1405,35.7588,35.0707,35.6391,231925.0
2025-04-07 09:50:00,35.74,36.46,35.68,36.46,264958.0,35.6391,36.3571,35.5793,36.3571,264958.0
2025-04-07 09:55:00,36.43,36.79,36.28,36.7,282637.0,36.3272,36.6862,36.1776,36.5964,282637.0
2025-04-07 10:00:00,36.7,37.04,36.61,36.7,363847.0,36.5964,36.9354,36.5067,36.5964,363847.0
2025-04-07 10:05:00,36.69,37.1,36.68,36.82,232883.0,36.5864,36.9953,36.5765,36.7161,232883.0
2025-04-07 10:10:00,36.82,38.98,36.82,38.97,416376.0,36.7161,38.87,36.7161,38.86,416376.0
2025-04-07 10:15:00,39.0,39.94,38.83,38.83,794479.0,38.8899,39.8273,38.7204,38.7204,794479.0
2025-04-07 10:20:00,38.81,38.86,37.12,37.19,362212.0,38.7004,38.7503,37.0152,37.085,362212.0
2025-04-07 10:25:00,37.2,37.6,36.83,36.98,249309.0,37.095,37.4939,36.726,36.8756,249309.0
2025-04-07 10:30:00,36.98,37.47,36.84,36.86,422599.0,36.8756,37.3642,36.736,36.756,422599.0
2025-04-07 10:35:00,36.86,36.88,36.36,36.39,245218.0,36.756,36.7759,36.2574,36.2873,245218.0
2025-04-07 10:40:00,36.4,37.08,36.39,37.08,121727.0,36.2973,36.9753,36.2873,36.9753,121727.0
2025-04-07 10:45:00,37.08,37.37,36.99,37.31,132175.0,36.9753,37.2645,36.8856,37.2047,132175.0
2025-04-07 10:50:00,37.33,38.18,37.25,38.1,165320.0,37.2246,38.0722,37.1449,37.9925,165320.0
2025-04-07 10:55:00,38.1,38.1,37.55,37.59,182108.0,37.9925,37.9925,37.444,37.4839,182108.0
2025-04-07 11:00:00,37.59,37.95,37.44,37.8,140810.0,37.4839,37.8429,37.3343,37.6933,140810.0
2025-04-07 11:05:00,37.79,37.8,37.14,37.19,169546.0,37.6833,37.6933,37.0352,37.085,169546.0
2025-04-07 11:10:00,37.15,37.5,36.83,36.86,99346.0,37.0451,37.3941,36.726,36.756,99346.0
2025-04-07 11:15:00,36.89,37.11,36.6,37.03,152693.0,36.7859,37.0052,36.4967,36.9255,152693.0
2025-04-07 11:20:00,37.0,37.21,36.61,36.63,135865.0,36.8956,37.105,36.5067,36.5266,135865.0
2025-04-07 11:25:00,36.64,36.75,36.49,36.53,79302.0,36.5366,36.6463,36.387,36.4269,79302.0
2025-04-07 11:30:00,36.54,36.74,36.54,36.64,126288.0,36.4369,36.6363,36.4369,36.5366,126288.0
2025-04-07 11:35:00,36.68,37.04,36.66,36.83,127101.0,36.5765,36.9354,36.5565,36.726,127101.0
2025-04-07 11:40:00,36.84,37.35,36.79,37.26,86022.0,36.736,37.2446,36.6862,37.1548,86022.0
2025-04-07 11:45:00,37.28,37.29,37.0,37.16,149893.0,37.1748,37.1847,36.8956,37.0551,149893.0
2025-04-07 11:50:00,37.18,37.25,36.93,36.98,99759.0,37.0751,37.1449,36.8258,36.8756,99759.0
2025-04-07 11:55:00,36.95,37.12,36.9,36.99,89503.0,36.8457,37.0152,36.7958,36.8856,89503.0
2025-04-07 12:00:00,36.95,36.98,36.73,36.8,76550.0,36.8457,36.8756,36.6263,36.6961,76550.0
2025-04-07 12:05:00,36.83,36.83,36.59,36.64,84998.0,36.726,36.726,36.4867,36.5366,84998.0
2025-04-07 12:10:00,36.64,36.91,36.59,36.78,67106.0,36.5366,36.8058,36.4867,36.6762,67106.0
2025-04-07 12:15:00,36.82,36.85,36.56,36.71,59018.0,36.7161,36.746,36.4568,36.6064,59018.0
2025-04-07 12:20:00,36.71,36.76,36.48,36.67,146876.0,36.6064,36.6562,36.377,36.5665,146876.0
2025-04-07 12:25:00,36.69,37.12,36.69,36.95,88438.0,36.5864,37.0152,36.5864,36.8457,88438.0
2025-04-07 12:30:00,36.94,37.29,36.93,37.21,73579.0,36.8357,37.1847,36.8258,37.105,73579.0
2025-04-07 12:35:00,37.22,37.25,37.04,37.09,65082.0,37.1149,37.1449,36.9354,36.9853,65082.0
2025-04-07 12:40:00,37.08,37.11,36.77,36.86,58614.0,36.9753,37.0052,36.6662,36.756,58614.0
2025-04-07 12:45:00,36.84,36.85,36.57,36.65,95566.0,36.736,36.746,36.4668,36.5465,95566.0
2025-04-07 12:50:00,36.65,36.75,36.56,36.71,86860.0,36.5465,36.6463,36.4568,36.6064,86860.0
2025-04-07 12:55:00,36.71,36.76,36.48,36.57,72908.0,36.6064,36.6562,36.377,36.4668,72908.0
2025-04-07 13:00:00,36.58,37.28,36.58,36.72,223688.0,36.4767,37.1748,36.4767,36.6163,223688.0
2025-04-07 13:05:00,36.72,36.8,36.61,36.72,70619.0,36.6163,36.6961,36.5067,36.6163,70619.0
2025-04-07 13:10:00,36.7,37.13,36.65,37.1,182245.0,36.5964,37.0252,36.5465,36.9953,182245.0
2025-04-07 13:15:00,37.12,37.33,37.03,37.25,96400.0,37.0152,37.2246,36.9255,37.1449,96400.0
2025-04-07 13:20:00,37.26,37.35,37.16,37.3,158633.0,37.1548,37.2446,37.0551,37.1947,158633.0
2025-04-07 13:25:00,37.3,37.48,37.15,37.47,118018.0,37.1947,37.3742,37.0451,37.3642,118018.0
2025-04-07 13:30:00,37.47,37.5,37.1,37.2,162741.0,37.3642,37.3941,36.9953,37.095,162741.0
2025-04-07 13:35:00,37.2,37.49,37.07,37.46,119817.0,37.095,37.3842,36.9654,37.3543,119817.0
2025-04-07 13:40:00,37.45,37.64,37.29,37.57,119021.0,37.3443,37.5338,37.1847,37.4639,119021.0
2025-04-07 13:45:00,37.57,37.8,37.38,37.57,133936.0,37.4639,37.6933,37.2745,37.4639,133936.0
2025-04-07 13:50:00,37.57,37.65,37.44,37.64,101950.0,37.4639,37.5437,37.3343,37.5338,101950.0
2025-04-07 13:55:00,37.61,37.66,37.43,37.61,124336.0,37.5038,37.5537,37.3243,37.5038,124336.0
2025-04-07 14:00:00,37.63,37.8,37.5,37.6,139431.0,37.5238,37.6933,37.3941,37.4939,139431.0
2025-04-07 14:05:00,37.59,37.6,37.29,37.41,119236.0,37.4839,37.4939,37.1847,37.3044,119236.0
2025-04-07 14:10:00,37.41,37.61,37.19,37.3,171271.0,37.3044,37.5038,37.085,37.1947,171271.0
2025-04-07 14:15:00,37.3,37.58,37.26,37.54,85158.0,37.1947,37.4739,37.1548,37.434,85158.0
2025-04-07 14:20:00,37.54,37.63,37.4,37.58,77670.0,37.434,37.5238,37.2944,37.4739,77670.0
2025-04-07 14:25:00,37.59,37.59,37.1,37.11,126253.0,37.4839,37.4839,36.9953,37.0052,126253.0
2025-04-07 14:30:00,37.12,37.3,37.11,37.25,96210.0,37.0152,37.1947,37.0052,37.1449,96210.0
2025-04-07 14:35:00,37.23,37.52,37.21,37.48,108986.0,37.1249,37.4141,37.105,37.3742,108986.0
2025-04-07 14:40:00,37.47,37.59,37.36,37.39,141230.0,37.3642,37.4839,37.2545,37.2845,141230.0
2025-04-07 14:45:00,37.4,37.52,37.28,37.37,275882.0,37.2944,37.4141,37.1748,37.2645,275882.0
2025-04-07 14:50:00,37.37,37.37,36.98,37.0,204878.0,37.2645,37.2645,36.8756,36.8956,204878.0
2025-04-07 14:55:00,37.0,37.03,36.84,36.9,120794.0,36.8956,36.9255,36.736,36.7958,120794.0
2025-04-07 15:00:00,36.9,37.24,36.89,37.1,232182.0,36.7958,37.1349,36.7859,36.9953,232182.0
2025-04-07 15:05:00,37.12,37.15,36.98,37.07,148172.0,37.0152,37.0451,36.8756,36.9654,148172.0
2025-04-07 15:10:00,37.07,37.21,36.99,37.14,156223.0,36.9654,37.105,36.8856,37.0352,156223.0
2025-04-07 15:15:00,37.15,37.35,37.0,37.28,118568.0,37.0451,37.2446,36.8956,37.1748,118568.0
2025-04-07 15:20:00,37.28,37.33,37.0,37.01,125172.0,37.1748,37.2246,36.8956,36.9055,125172.0
2025-04-07 15:25:00,37.02,37.05,36.82,36.85,185212.0,36.9155,36.9454,36.7161,36.746,185212.0
2025-04-07 15:30:00,36.84,37.37,36.84,37.31,197796.0,36.736,37.2645,36.736,37.2047,197796.0
2025-04-07 15:35:00,37.33,37.38,37.24,37.25,223054.0,37.2246,37.2745,37.1349,37.1449,223054.0
2025-04-07 15:40:00,37.25,37.26,36.87,36.89,232650.0,37.1449,37.1548,36.7659,36.7859,232650.0
2025-04-07 15:45:00,36.9,37.0,36.83,36.98,210422.0,36.7958,36.8956,36.726,36.8756,210422.0
2025-04-07 15:50:00,36.96,37.26,36.92,37.08,298374.0,36.8557,37.1548,36.8158,36.9753,298374.0
2025-04-07 15:55:00,37.08,37.34,37.08,37.26,1015835.0,36.9753,37.2346,36.9753,37.1548,1015835.0
2025-04-08 09:30:00,38.87,39.26,38.45,38.63,841057.0,38.7603,39.1492,38.3415,38.521,841057.0
2025-04-08 09:35:00,38.63,38.78,38.33,38.5,501792.0,38.521,38.6705,38.2218,38.3913,501792.0
2025-04-08 09:40:00,38.5,38.78,38.3,38.51,277590.0,38.3913,38.6705,38.1919,38.4013,277590.0
2025-04-08 09:45:00,38.52,38.68,37.92,37.92,275551.0,38.4113,38.5708,37.813,37.813,275551.0
2025-04-08 09:50:00,37.94,38.32,37.87,38.11,266911.0,37.8329,38.2118,37.7631,38.0024,266911.0
2025-04-08 09:55:00,38.11,38.33,37.95,38.22,308596.0,38.0024,38.2218,37.8429,38.1121,308596.0
2025-04-08 10:00:00,38.22,38.46,38.08,38.41,245013.0,38.1121,38.3514,37.9725,38.3016,245013.0
2025-04-08 10:05:00,38.41,38.68,38.19,38.53,257437.0,38.3016,38.5708,38.0822,38.4212,257437.0
2025-04-08 10:10:00,38.51,38.7,38.35,38.65,304237.0,38.4013,38.5908,38.2417,38.5409,304237.0
2025-04-08 10:15:00,38.65,38.73,38.48,38.62,321176.0,38.5409,38.6207,38.3714,38.511,321176.0
2025-04-08 10:20:00,38.62,38.81,38.43,38.49,166424.0,38.511,38.7004,38.3215,38.3814,166424.0
2025-04-08 10:25:00,38.5,38.9,38.46,38.75,261620.0,38.3913,38.7902,38.3514,38.6406,261620.0
2025-04-08 10:30:00,38.78,38.91,38.58,38.83,214026.0,38.6705,38.8002,38.4711,38.7204,214026.0
2025-04-08 10:35:00,38.85,38.95,38.68,38.9,172399.0,38.7403,38.8401,38.5708,38.7902,172399.0
2025-04-08 10:40:00,38.9,38.91,38.57,38.58,110860.0,38.7902,38.8002,38.4611,38.4711,110860.0
2025-04-08 10:45:00,38.57,38.78,38.54,38.73,145366.0,38.4611,38.6705,38.4312,38.6207,145366.0
2025-04-08 10:50:00,38.74,38.84,38.51,38.54,130026.0,38.6306,38.7304,38.4013,38.4312,130026.0
2025-04-08 10:55:00,38.53,38.59,38.34,38.34,216919.0,38.4212,38.4811,38.2318,38.2318,216919.0
2025-04-08 11:00:00,38.34,38.55,38.23,38.52,151007.0,38.2318,38.4412,38.1221,38.4113,151007.0
2025-04-08 11:05:00,38.52,38.6,38.41,38.6,161320.0,38.4113,38.491,38.3016,38.491,161320.0
2025-04-08 11:10:00,38.58,38.58,38.19,38.3,251907.0,38.4711,38.4711,38.0822,38.1919,251907.0
2025-04-08 11:15:00,38.3,38.3,37.9,38.22,333289.0,38.1919,38.1919,37.793,38.1121,333289.0
2025-04-08 11:20:00,38.23,38.41,38.07,38.13,215808.0,38.1221,38.3016,37.9625,38.0224,215808.0
2025-04-08 11:25:00,38.12,38.27,38.0,38.02,175311.0,38.0124,38.162,37.8927,37.9127,175311.0
2025-04-08 11:30:00,38.02,38.32,38.0,38.29,198043.0,37.9127,38.2118,37.8927,38.1819,198043.0
2025-04-08 11:35:00,38.28,38.58,38.23,38.52,117837.0,38.1719,38.4711,38.1221,38.4113,117837.0
2025-04-08 11:40:00,38.5,38.65,38.43,38.48,134742.0,38.3913,38.5409,38.3215,38.3714,134742.0
2025-04-08 11:45:00,38.51,38.61,38.3,38.34,93800.0,38.4013,38.501,38.1919,38.2318,93800.0
2025-04-08 11:50:00,38.34,38.37,38.2,38.3,72517.0,38.2318,38.2617,38.0922,38.1919,72517.0
2025-04-08 11:55:00,38.28,38.35,38.2,38.3,101010.0,38.1719,38.2417,38.0922,38.1919,101010.0
2025-04-08 12:00:00,38.29,38.32,38.15,38.19,146440.0,38.1819,38.2118,38.0423,38.0822,146440.0
2025-04-08 12:05:00,38.19,38.31,38.06,38.09,98449.0,38.0822,38.2019,37.9526,37.9825,98449.0
2025-04-08 12:10:00,38.09,38.23,38.0,38.02,159700.0,37.9825,38.1221,37.8927,37.9127,159700.0
2025-04-08 12:15:00,38.01,38.05,37.81,37.87,208550.0,37.9027,37.9426,37.7033,37.7631,208550.0
2025-04-08 12:20:00,37.85,37.92,37.64,37.74,92421.0,37.7432,37.813,37.5338,37.6335,92421.0
2025-04-08 12:25:00,37.75,37.92,37.69,37.91,123434.0,37.6434,37.813,37.5836,37.803,123434.0
2025-04-08 12:30:00,37.91,37.97,37.62,37.8,177052.0,37.803,37.8628,37.5138,37.6933,177052.0
2025-04-08 12:35:00,37.78,37.85,37.48,37.53,157793.0,37.6734,37.7432,37.3742,37.4241,157793.0
2025-04-08 12:40:00,37.53,37.57,37.42,37.51,109044.0,37.4241,37.4639,37.3144,37.4041,109044.0
2025-04-08 12:45:00,37.51,37.83,37.45,37.67,182535.0,37.4041,37.7232,37.3443,37.5637,182535.0
2025-04-08 12:50:00,37.67,37.8,37.61,37.68,92902.0,37.5637,37.6933,37.5038,37.5736,92902.0
2025-04-08 12:55:00,37.69,37.82,37.24,37.26,148232.0,37.5836,37.7132,37.1349,37.1548,148232.0
2025-04-08 13:00:00,37.27,37.44,37.26,37.41,140193.0,37.1648,37.3343,37.1548,37.3044,140193.0
2025-04-08 13:05:00,37.41,37.51,36.93,36.95,279129.0,37.3044,37.4041,36.8258,36.8457,279129.0
2025-04-08 13:10:00,36.97,37.05,36.72,37.0,200571.0,36.8656,36.9454,36.6163,36.8956,200571.0
2025-04-08 13:15:00,37.0,37.15,36.9,36.95,285800.0,36.8956,37.0451,36.7958,36.8457,285800.0
2025-04-08 13:20:00,36.94,36.98,36.69,36.93,244094.0,36.8357,36.8756,36.5864,36.8258,244094.0
2025-04-08 13:25:00,36.92,37.05,36.64,36.72,308285.0,36.8158,36.9454,36.5366,36.6163,308285.0
2025-04-08 13:30:00,36.71,36.91,36.67,36.69,301894.0,36.6064,36.8058,36.5665,36.5864,301894.0
2025-04-08 13:35:00,36.69,37.02,36.64,36.98,362114.0,36.5864,36.9155,36.5366,36.8756,362114.0
2025-04-08 13:40:00,36.98,37.3,36.96,37.07,227242.0,36.8756,37.1947,36.8557,36.9654,227242.0
2025-04-08 13:45:00,37.09,37.09,36.75,36.86,92249.0,36.9853,36.9853,36.6463,36.756,92249.0
2025-04-08 13:50:00,36.85,36.96,36.75,36.83,107331.0,36.746,36.8557,36.6463,36.726,107331.0
2025-04-08 13:55:00,36.81,37.01,36.8,36.94,58293.0,36.7061,36.9055,36.6961,36.8357,58293.0
2025-04-08 14:00:00,36.93,36.97,36.77,36.91,84274.0,36.8258,36.8656,36.6662,36.8058,84274.0
2025-04-08 14:05:00,36.91,36.92,36.58,36.66,136461.0,36.8058,36.8158,36.4767,36.5565,136461.0
2025-04-08 14:10:00,36.68,36.79,36.61,36.65,188028.0,36.5765,36.6862,36.5067,36.5465,188028.0
2025-04-08 14:15:00,36.65,36.99,36.6,36.94,83322.0,36.5465,36.8856,36.4967,36.8357,83322.0
2025-04-08 14:20:00,36.92,36.98,36.73,36.76,90309.0,36.8158,36.8756,36.6263,36.6562,90309.0
2025-04-08 14:25:00,36.75,36.75,36.46,36.5,201520.0,36.6463,36.6463,36.3571,36.397,201520.0
2025-04-08 14:30:00,36.5,37.12,36.49,36.79,230185.0,36.397,37.0152,36.387,36.6862,230185.0
2025-04-08 14:35:00,36.79,36.79,36.59,36.65,113580.0,36.6862,36.6862,36.4867,36.5465,113580.0
2025-04-08 14:40:00,36.65,36.67,36.49,36.51,134896.0,36.5465,36.5665,36.387,36.4069,134896.0
2025-04-08 14:45:00,36.52,36.73,36.49,36.69,120084.0,36.4169,36.6263,36.387,36.5864,120084.0
2025-04-08 14:50:00,36.7,36.75,36.58,36.62,97111.0,36.5964,36.6463,36.4767,36.5166,97111.0
2025-04-08 14:55:00,36.62,36.63,36.44,36.48,143595.0,36.5166,36.5266,36.3371,36.377,143595.0
2025-04-08 15:00:00,36.48,36.52,36.36,36.37,167548.0,36.377,36.4169,36.2574,36.2673,167548.0
2025-04-08 15:05:00,36.36,36.42,36.23,36.31,220589.0,36.2574,36.3172,36.1277,36.2075,220589.0
2025-04-08 15:10:00,36.3,36.37,36.02,36.06,190402.0,36.1975,36.2673,35.9183,35.9582,190402.0
2025-04-08 15:15:00,36.06,36.18,35.88,35.94,304509.0,35.9582,36.0779,35.7787,35.8386,304509.0
2025-04-08 15:20:00,35.94,36.14,35.87,36.11,174857.0,35.8386,36.038,35.7687,36.0081,174857.0
2025-04-08 15:25:00,36.12,36.23,36.02,36.13,204887.0,36.018,36.1277,35.9183,36.028,204887.0
2025-04-08 15:30:00,36.13,36.15,35.87,35.88,285627.0,36.028,36.048,35.7687,35.7787,285627.0
2025-04-08 15:35:00,35.87,35.87,35.46,35.51,414111.0,35.7687,35.7687,35.3599,35.4098,414111.0
2025-04-08 15:40:00,35.51,35.85,35.48,35.59,271997.0,35.4098,35.7488,35.3798,35.4895,271997.0
2025-04-08 15:45:00,35.59,35.69,35.46,35.47,241405.0,35.4895,35.5893,35.3599,35.3699,241405.0
2025-04-08 15:50:00,35.49,35.84,35.46,35.75,454810.0,35.3898,35.7388,35.3599,35.6491,454810.0
2025-04-08 15:55:00,35.76,35.93,35.66,35.9,975604.0,35.6591,35.8286,35.5593,35.7987,975604.0
2025-04-09 09:30:00,36.91,38.17,36.55,37.83,946127.0,36.8058,38.0623,36.4468,37.7232,946127.0
2025-04-09 09:35:00,37.8,38.39,37.56,38.39,892217.0,37.6933,38.2816,37.454,38.2816,892217.0
2025-04-09 09:40:00,38.4,38.74,38.0,38.07,655950.0,38.2916,38.6306,37.8927,37.9625,655950.0
2025-04-09 09:45:00,38.08,38.29,37.66,38.02,581971.0,37.9725,38.1819,37.5537,37.9127,581971.0
2025-04-09 09:50:00,38.03,38.56,37.94,38.3,383093.0,37.9227,38.4512,37.8329,38.1919,383093.0
2025-04-09 09:55:00,38.32,38.6,38.28,38.47,355642.0,38.2118,38.491,38.1719,38.3614,355642.0
2025-04-09 10:00:00,38.46,38.98,38.41,38.71,511510.0,38.3514,38.87,38.3016,38.6007,511510.0
2025-04-09 10:05:00,38.71,38.72,38.15,38.19,276161.0,38.6007,38.6107,38.0423,38.0822,276161.0
2025-04-09 10:10:00,38.2,38.56,38.06,38.16,255956.0,38.0922,38.4512,37.9526,38.0523,255956.0
2025-04-09 10:15:00,38.2,38.5,38.19,38.48,313388.0,38.0922,38.3913,38.0822,38.3714,313388.0
2025-04-09 10:20:00,38.48,38.88,38.26,38.71,295723.0,38.3714,38.7703,38.152,38.6007,295723.0
2025-04-09 10:25:00,38.71,39.02,38.57,38.9,355314.0,38.6007,38.9099,38.4611,38.7902,355314.0
2025-04-09 10:30:00,38.92,39.26,38.68,39.19,380413.0,38.8101,39.1492,38.5708,39.0794,380413.0
2025-04-09 10:35:00,39.18,39.21,38.6,38.71,302806.0,39.0694,39.0993,38.491,38.6007,302806.0
2025-04-09 10:40:00,38.7,38.7,38.23,38.45,331473.0,38.5908,38.5908,38.1221,38.3415,331473.0
2025-04-09 10:45:00,38.46,38.82,38.39,38.45,243563.0,38.3514,38.7104,38.2816,38.3415,243563.0
2025-04-09 10:50:00,38.45,38.53,38.09,38.13,279995.0,38.3415,38.4212,37.9825,38.0224,279995.0
2025-04-09 10:55:00,38.16,38.22,37.72,37.73,291678.0,38.0523,38.1121,37.6135,37.6235,291678.0
2025-04-09 11:00:00,37.73,37.96,37.7,37.84,320736.0,37.6235,37.8528,37.5936,37.7332,320736.0
2025-04-09 11:05:00,37.84,38.27,37.7,37.97,398438.0,37.7332,38.162,37.5936,37.8628,398438.0
2025-04-09 11:10:00,37.98,38.2,37.85,38.03,276966.0,37.8728,38.0922,37.7432,37.9227,276966.0
2025-04-09 11:15:00,38.05,38.51,38.04,38.41,223072.0,37.9426,38.4013,37.9326,38.3016,223072.0
2025-04-09 11:20:00,38.43,38.64,38.37,38.62,210162.0,38.3215,38.5309,38.2617,38.511,210162.0
2025-04-09 11:25:00,38.61,38.62,38.37,38.38,263113.0,38.501,38.511,38.2617,38.2717,263113.0
2025-04-09 11:30:00,38.38,38.57,38.14,38.3,200575.0,38.2717,38.4611,38.0323,38.1919,200575.0
2025-04-09 11:35:00,38.3,38.36,37.93,37.96,129485.0,38.1919,38.2517,37.8229,37.8528,129485.0
2025-04-09 11:40:00,37.96,38.04,37.8,37.83,185386.0,37.8528,37.9326,37.6933,37.7232,185386.0
2025-04-09 11:45:00,37.83,38.37,37.82,38.32,117702.0,37.7232,38.2617,37.7132,38.2118,117702.0
2025-04-09 11:50:00,38.3,38.39,38.05,38.13,107477.0,38.1919,38.2816,37.9426,38.0224,107477.0
2025-04-09 11:55:00,38.11,38.12,37.79,37.84,113843.0,38.0024,38.0124,37.6833,37.7332,113843.0
2025-04-09 12:00:00,37.84,37.94,37.7,37.85,98292.0,37.7332,37.8329,37.5936,37.7432,98292.0
2025-04-09 12:05:00,37.85,38.32,37.79,38.26,151202.0,37.7432,38.2118,37.6833,38.152,151202.0
2025-04-09 12:10:00,38.27,38.4,38.21,38.22,157089.0,38.162,38.2916,38.1021,38.1121,157089.0
2025-04-09 12:15:00,38.23,38.31,38.13,38.27,103434.0,38.1221,38.2019,38.0224,38.162,103434.0
2025-04-09 12:20:00,38.27,38.44,38.22,38.33,110770.0,38.162,38.3315,38.1121,38.2218,110770.0
2025-04-09 12:25:00,38.3,38.31,38.05,38.08,139724.0,38.1919,38.2019,37.9426,37.9725,139724.0
2025-04-09 12:30:00,38.05,38.28,38.02,38.2,121647.0,37.9426,38.1719,37.9127,38.0922,121647.0
2025-04-09 12:35:00,38.2,38.37,38.08,38.3,126032.0,38.0922,38.2617,37.9725,38.1919,126032.0
2025-04-09 12:40:00,38.3,38.3,38.05,38.14,63685.0,38.1919,38.1919,37.9426,38.0323,63685.0
2025-04-09 12:45:00,38.14,38.32,38.0,38.29,108504.0,38.0323,38.2118,37.8927,38.1819,108504.0
2025-04-09 12:50:00,38.31,38.53,38.23,38.53,151119.0,38.2019,38.4212,38.1221,38.4212,151119.0
2025-04-09 12:55:00,38.52,38.63,38.4,38.42,147078.0,38.4113,38.521,38.2916,38.3116,147078.0
2025-04-09 13:00:00,38.41,38.9,38.4,38.85,158280.0,38.3016,38.7902,38.2916,38.7403,158280.0
2025-04-09 13:05:00,38.82,38.85,38.37,38.45,224040.0,38.7104,38.7403,38.2617,38.3415,224040.0
2025-04-09 13:10:00,38.47,38.55,38.39,38.5,109816.0,38.3614,38.4412,38.2816,38.3913,109816.0
2025-04-09 13:15:00,38.52,39.57,38.04,39.54,300580.0,38.4113,39.4583,37.9326,39.4284,300580.0
2025-04-09 13:20:00,39.49,40.98,39.18,40.93,795950.0,39.3785,40.8643,39.0694,40.8145,795950.0
2025-04-09 13:25:00,40.93,42.45,40.9,41.25,1226673.0,40.8145,42.3302,40.7846,41.1336,1226673.0
2025-04-09 13:30:00,41.28,42.19,40.92,42.15,784323.0,41.1635,42.0709,40.8045,42.031,784323.0
2025-04-09 13:35:00,42.1,43.08,42.1,42.34,836004.0,41.9812,42.9584,41.9812,42.2205,836004.0
2025-04-09 13:40:00,42.34,42.62,41.78,42.12,619767.0,42.2205,42.4997,41.6621,42.0011,619767.0
2025-04-09 13:45:00,42.12,42.9,42.04,42.62,603202.0,42.0011,42.7789,41.9213,42.4997,603202.0
2025-04-09 13:50:00,42.6,42.69,42.26,42.59,609036.0,42.4798,42.5695,42.1407,42.4698,609036.0
2025-04-09 13:55:00,42.63,43.28,42.35,43.26,517061.0,42.5097,43.1578,42.2305,43.1379,517061.0
2025-04-09 14:00:00,43.3,43.97,43.3,43.82,578067.0,43.1778,43.8459,43.1778,43.6963,578067.0
2025-04-09 14:05:00,43.85,44.05,43.3,43.88,931524.0,43.7262,43.9257,43.1778,43.7561,931524.0
2025-04-09 14:10:00,43.88,44.55,43.63,44.34,741477.0,43.7561,44.4242,43.5068,44.2148,741477.0
2025-04-09 14:15:00,44.34,44.75,44.2,44.48,545889.0,44.2148,44.6237,44.0752,44.3544,545889.0
2025-04-09 14:20:00,44.5,44.6,44.08,44.41,596902.0,44.3744,44.4741,43.9556,44.2846,596902.0
2025-04-09 14:25:00,44.42,44.53,44.08,44.49,1112322.0,44.2946,44.4043,43.9556,44.3644,1112322.0
2025-04-09 14:30:00,44.45,44.87,44.32,44.41,506208.0,44.3245,44.7433,44.1949,44.2846,506208.0
2025-04-09 14:35:00,44.39,44.73,44.26,44.57,493471.0,44.2647,44.6037,44.1351,44.4442,493471.0
2025-04-09 14:40:00,44.55,44.69,43.87,43.92,448237.0,44.4242,44.5639,43.7462,43.796,448237.0
2025-04-09 14:45:00,43.92,44.17,43.6,43.83,518619.0,43.796,44.0453,43.4769,43.7063,518619.0
2025-04-09 14:50:00,43.85,44.03,43.36,43.41,335953.0,43.7262,43.9057,43.2376,43.2875,335953.0
2025-04-09 14:55:00,43.45,43.47,42.93,42.93,517606.0,43.3274,43.3473,42.8088,42.8088,517606.0
2025-04-09 15:00:00,42.94,43.31,42.79,43.24,459846.0,42.8188,43.1877,42.6692,43.1179,459846.0
2025-04-09 15:05:00,43.24,43.53,42.85,43.5,392417.0,43.1179,43.4071,42.729,43.3772,392417.0
2025-04-09 15:10:00,43.53,44.15,43.51,44.13,363366.0,43.4071,44.0254,43.3872,44.0054,363366.0
2025-04-09 15:15:00,44.13,44.22,43.92,44.13,446300.0,44.0054,44.0952,43.796,44.0054,446300.0
2025-04-09 15:20:00,44.13,44.49,44.08,44.34,272225.0,44.0054,44.3644,43.9556,44.2148,272225.0
2025-04-09 15:25:00,44.34,44.48,43.94,43.95,338550.0,44.2148,44.3544,43.816,43.8259,338550.0
2025-04-09 15:30:00,43.95,44.51,43.9,44.36,314748.0,43.8259,44.3844,43.7761,44.2348,314748.0
2025-04-09 15:35:00,44.38,44.39,43.9,44.2,280863.0,44.2547,44.2647,43.7761,44.0752,280863.0
2025-04-09 15:40:00,44.21,44.49,44.18,44.42,340804.0,44.0852,44.3644,44.0553,44.2946,340804.0
2025-04-09 15:45:00,44.43,44.65,44.06,44.59,567645.0,44.3046,44.524,43.9356,44.4641,567645.0
2025-04-09 15:50:00,44.6,44.99,44.6,44.87,594770.0,44.4741,44.863,44.4741,44.7433,594770.0
2025-04-09 15:55:00,44.88,44.95,44.17,44.27,1456969.0,44.7533,44.8231,44.0453,44.145,1456969.0
2025-04-10 09:30:00,42.22,42.82,41.5,41.84,799665.0,42.1008,42.6991,41.3829,41.7219,799665.0
2025-04-10 09:35:00,41.85,41.9,41.2,41.26,431281.0,41.7319,41.7817,41.0837,41.1435,431281.0
2025-04-10 09:40:00,41.24,41.26,40.8,40.89,270504.0,41.1236,41.1435,40.6848,40.7746,270504.0
2025-04-10 09:45:00,40.89,41.46,40.87,41.22,278805.0,40.7746,41.343,40.7546,41.1036,278805.0
2025-04-10 09:50:00,41.21,41.47,40.9,41.02,219541.0,41.0937,41.3529,40.7846,40.9042,219541.0
2025-04-10 09:55:00,41.0,41.12,40.8,40.8,159884.0,40.8843,41.0039,40.6848,40.6848,159884.0
2025-04-10 10:00:00,40.78,41.01,40.48,40.71,183989.0,40.6649,40.8942,40.3657,40.5951,183989.0
2025-04-10 10:05:00,40.68,40.85,40.41,40.5,398877.0,40.5652,40.7347,40.2959,40.3857,398877.0
2025-04-10 10:10:00,40.48,40.48,40.2,40.29,195296.0,40.3657,40.3657,40.0865,40.1763,195296.0
2025-04-10 10:15:00,40.31,40.61,40.31,40.55,163706.0,40.1962,40.4954,40.1962,40.4355,163706.0
2025-04-10 10:20:00,40.55,40.8,40.36,40.76,127129.0,40.4355,40.6848,40.2461,40.6449,127129.0
2025-04-10 10:25:00,40.75,40.91,40.26,40.28,139925.0,40.635,40.7945,40.1464,40.1663,139925.0
2025-04-10 10:30:00,40.29,40.73,40.29,40.73,183223.0,40.1763,40.615,40.1763,40.615,183223.0
2025-04-10 10:35:00,40.72,40.72,40.46,40.55,131818.0,40.6051,40.6051,40.3458,40.4355,131818.0
2025-04-10 10:40:00,40.56,40.68,40.37,40.54,128980.0,40.4455,40.5652,40.256,40.4256,128980.0
2025-04-10 10:45:00,40.54,40.66,40.42,40.66,170451.0,40.4256,40.5452,40.3059,40.5452,170451.0
2025-04-10 10:50:00,40.63,40.73,40.5,40.67,141973.0,40.5153,40.615,40.3857,40.5552,141973.0
2025-04-10 10:55:00,40.69,40.77,40.19,40.22,218373.0,40.5751,40.6549,40.0766,40.1065,218373.0
2025-04-10 11:00:00,40.23,40.39,40.15,40.36,134185.0,40.1164,40.276,40.0367,40.2461,134185.0
2025-04-10 11:05:00,40.36,40.66,40.3,40.6,130444.0,40.2461,40.5452,40.1862,40.4854,130444.0
2025-04-10 11:10:00,40.61,40.68,40.28,40.3,153084.0,40.4954,40.5652,40.1663,40.1862,153084.0
2025-04-10 11:15:00,40.3,40.34,39.9,40.02,263040.0,40.1862,40.2261,39.7874,39.907,263040.0
2025-04-10 11:20:00,40.01,40.16,39.97,40.07,140078.0,39.8971,40.0466,39.8572,39.9569,140078.0
2025-04-10 11:25:00,40.07,40.2,39.95,40.04,180953.0,39.9569,40.0865,39.8372,39.927,180953.0
2025-04-10 11:30:00,40.04,40.14,39.87,39.97,200642.0,39.927,40.0267,39.7575,39.8572,200642.0
2025-04-10 11:35:00,39.98,40.02,39.65,39.81,288725.0,39.8671,39.907,39.5381,39.6976,288725.0
2025-04-10 11:40:00,39.82,39.94,39.62,39.79,145081.0,39.7076,39.8273,39.5082,39.6777,145081.0
2025-04-10 11:45:00,39.77,39.85,39.59,39.59,147045.0,39.6577,39.7375,39.4782,39.4782,147045.0
2025-04-10 11:50:00,39.59,39.6,39.36,39.6,206758.0,39.4782,39.4882,39.2489,39.4882,206758.0
2025-04-10 11:55:00,39.6,39.63,39.4,39.53,110663.0,39.4882,39.5181,39.2888,39.4184,110663.0
2025-04-10 12:00:00,39.54,39.76,39.23,39.23,233224.0,39.4284,39.6478,39.1193,39.1193,233224.0
2025-04-10 12:05:00,39.2,39.47,39.12,39.41,148847.0,39.0893,39.3586,39.0096,39.2988,148847.0
2025-04-10 12:10:00,39.41,39.57,39.2,39.25,146363.0,39.2988,39.4583,39.0893,39.1392,146363.0
2025-04-10 12:15:00,39.21,39.24,38.98,39.13,163849.0,39.0993,39.1292,38.87,39.0195,163849.0
2025-04-10 12:20:00,39.12,39.25,38.92,39.2,282645.0,39.0096,39.1392,38.8101,39.0893,282645.0
2025-04-10 12:25:00,39.17,39.18,38.66,38.73,134867.0,39.0594,39.0694,38.5509,38.6207,134867.0
2025-04-10 12:30:00,38.73,39.23,38.73,39.22,257999.0,38.6207,39.1193,38.6207,39.1093,257999.0
2025-04-10 12:35:00,39.2,39.62,39.09,39.33,181495.0,39.0893,39.5082,38.9797,39.219,181495.0
2025-04-10 12:40:00,39.34,39.42,39.18,39.42,104276.0,39.229,39.3087,39.0694,39.3087,104276.0
2025-04-10 12:45:00,39.41,39.81,39.22,39.72,108064.0,39.2988,39.6976,39.1093,39.6079,108064.0
2025-04-10 12:50:00,39.74,39.9,39.34,39.39,134615.0,39.6278,39.7874,39.229,39.2788,134615.0
2025-04-10 12:55:00,39.39,39.64,39.34,39.58,82989.0,39.2788,39.5281,39.229,39.4683,82989.0
2025-04-10 13:00:00,39.56,40.12,39.44,39.76,182786.0,39.4483,40.0068,39.3287,39.6478,182786.0
2025-04-10 13:05:00,39.71,39.71,39.22,39.23,151136.0,39.5979,39.5979,39.1093,39.1193,151136.0
2025-04-10 13:10:00,39.23,39.24,38.78,38.91,122677.0,39.1193,39.1292,38.6705,38.8002,122677.0
2025-04-10 13:15:00,38.9,39.06,38.82,39.02,83371.0,38.7902,38.9497,38.7104,38.9099,83371.0
2025-04-10 13:20:00,39.02,39.09,38.8,39.01,104940.0,38.9099,38.9797,38.6905,38.8999,104940.0
2025-04-10 13:25:00,39.02,39.43,39.02,39.38,106863.0,38.9099,39.3187,38.9099,39.2688,106863.0
2025-04-10 13:30:00,39.38,39.51,39.25,39.28,133110.0,39.2688,39.3985,39.1392,39.1691,133110.0
2025-04-10 13:35:00,39.26,39.63,39.24,39.34,86391.0,39.1492,39.5181,39.1292,39.229,86391.0
2025-04-10 13:40:00,39.33,39.85,39.31,39.84,141879.0,39.219,39.7375,39.199,39.7275,141879.0
2025-04-10 13:45:00,39.85,40.08,39.82,40.0,209219.0,39.7375,39.9669,39.7076,39.8871,209219.0
2025-04-10 13:50:00,40.02,40.25,39.7,39.95,210229.0,39.907,40.1364,39.5879,39.8372,210229.0
2025-04-10 13:55:00,39.95,40.14,39.93,40.01,95908.0,39.8372,40.0267,39.8173,39.8971,95908.0
2025-04-10 14:00:00,40.01,40.42,39.87,40.29,265447.0,39.8971,40.3059,39.7575,40.1763,265447.0
2025-04-10 14:05:00,40.3,40.38,39.83,39.89,94458.0,40.1862,40.266,39.7176,39.7774,94458.0
2025-04-10 14:10:00,39.86,39.99,39.64,39.67,83112.0,39.7475,39.8771,39.5281,39.558,83112.0
2025-04-10 14:15:00,39.65,39.93,39.62,39.81,66720.0,39.5381,39.8173,39.5082,39.6976,66720.0
2025-04-10 14:20:00,39.84,40.24,39.84,40.09,95487.0,39.7275,40.1264,39.7275,39.9768,95487.0
2025-04-10 14:25:00,40.09,40.26,39.96,40.17,90224.0,39.9768,40.1464,39.8472,40.0566,90224.0
2025-04-10 14:30:00,40.17,40.24,39.9,39.91,103993.0,40.0566,40.1264,39.7874,39.7973,103993.0
2025-04-10 14:35:00,39.91,40.04,39.81,40.03,113236.0,39.7973,39.927,39.6976,39.917,113236.0
2025-04-10 14:40:00,40.04,40.3,39.94,40.26,98837.0,39.927,40.1862,39.8273,40.1464,98837.0
2025-04-10 14:45:00,40.23,40.24,39.77,39.99,324220.0,40.1164,40.1264,39.6577,39.8771,324220.0
2025-04-10 14:50:00,40.01,40.08,39.53,39.55,110292.0,39.8971,39.9669,39.4184,39.4384,110292.0
2025-04-10 14:55:00,39.55,39.92,39.5,39.77,219578.0,39.4384,39.8073,39.3885,39.6577,219578.0
2025-04-10 15:00:00,39.77,40.23,39.71,40.14,157127.0,39.6577,40.1164,39.5979,40.0267,157127.0
2025-04-10 15:05:00,40.13,40.15,39.62,39.64,189617.0,40.0167,40.0367,39.5082,39.5281,189617.0
2025-04-10 15:10:00,39.66,39.78,39.5,39.58,144927.0,39.5481,39.6677,39.3885,39.4683,144927.0
2025-04-10 15:15:00,39.58,39.83,39.54,39.76,151035.0,39.4683,39.7176,39.4284,39.6478,151035.0
2025-04-10 15:20:00,39.75,39.91,39.57,39.67,130460.0,39.6378,39.7973,39.4583,39.558,130460.0
2025-04-10 15:25:00,39.66,39.77,39.36,39.37,143582.0,39.5481,39.6577,39.2489,39.2589,143582.0
2025-04-10 15:30:00,39.37,39.64,39.33,39.49,173280.0,39.2589,39.5281,39.219,39.3785,173280.0
2025-04-10 15:35:00,39.47,39.56,39.27,39.29,165682.0,39.3586,39.4483,39.1592,39.1791,165682.0
2025-04-10 15:40:00,39.29,39.36,39.02,39.16,234986.0,39.1791,39.2489,38.9099,39.0495,234986.0
2025-04-10 15:45:00,39.15,39.38,39.08,39.26,231888.0,39.0395,39.2688,38.9697,39.1492,231888.0
2025-04-10 15:50:00,39.22,39.46,39.22,39.4,474195.0,39.1093,39.3486,39.1093,39.2888,474195.0
2025-04-10 15:55:00,39.4,39.49,39.12,39.36,851396.0,39.2888,39.3785,39.0096,39.2489,851396.0
2025-04-11 09:30:00,39.25,39.57,38.9,39.42,266432.0,39.1392,39.4583,38.7902,39.3087,266432.0
2025-04-11 09:35:00,39.36,40.01,39.34,39.83,179360.0,39.2489,39.8971,39.229,39.7176,179360.0
2025-04-11 09:40:00,39.86,40.01,39.45,39.93,153605.0,39.7475,39.8971,39.3386,39.8173,153605.0
2025-04-11 09:45:00,39.93,40.15,39.79,39.82,146513.0,39.8173,40.0367,39.6777,39.7076,146513.0
2025-04-11 09:50:00,39.81,39.95,39.58,39.92,207260.0,39.6976,39.8372,39.4683,39.8073,207260.0
2025-04-11 09:55:00,39.91,40.2,39.73,39.75,206674.0,39.7973,40.0865,39.6179,39.6378,206674.0
2025-04-11 10:00:00,39.71,39.79,39.16,39.38,164934.0,39.5979,39.6777,39.0495,39.2688,164934.0
2025-04-11 10:05:00,39.4,39.74,39.31,39.63,112586.0,39.2888,39.6278,39.199,39.5181,112586.0
2025-04-11 10:10:00,39.63,39.68,39.13,39.36,91302.0,39.5181,39.568,39.0195,39.2489,91302.0
2025-04-11 10:15:00,39.37,39.6,39.2,39.22,130087.0,39.2589,39.4882,39.0893,39.1093,130087.0
2025-04-11 10:20:00,39.23,39.25,38.96,39.2,124587.0,39.1193,39.1392,38.85,39.0893,124587.0
2025-04-11 10:25:00,39.19,39.24,39.0,39.14,142103.0,39.0794,39.1292,38.8899,39.0295,142103.0
2025-04-11 10:30:00,39.14,39.39,39.08,39.34,164017.0,39.0295,39.2788,38.9697,39.229,164017.0
2025-04-11 10:35:00,39.34,39.5,39.17,39.33,171411.0,39.229,39.3885,39.0594,39.219,171411.0
2025-04-11 10:40:00,39.3,39.67,39.18,39.65,82400.0,39.1891,39.558,39.0694,39.5381,82400.0
2025-04-11 10:45:00,39.64,39.79,39.62,39.67,110246.0,39.5281,39.6777,39.5082,39.558,110246.0
2025-04-11 10:50:00,39.67,39.69,39.36,39.41,113929.0,39.558,39.578,39.2489,39.2988,113929.0
2025-04-11 10:55:00,39.41,39.43,39.16,39.18,95037.0,39.2988,39.3187,39.0495,39.0694,95037.0
2025-04-11 11:00:00,39.18,39.72,39.04,39.1,194054.0,39.0694,39.6079,38.9298,38.9896,194054.0
2025-04-11 11:05:00,39.1,39.24,38.96,39.16,176268.0,38.9896,39.1292,38.85,39.0495,176268.0
2025-04-11 11:10:00,39.14,39.19,38.92,38.96,141813.0,39.0295,39.0794,38.8101,38.85,141813.0
2025-04-11 11:15:00,38.94,39.1,38.89,38.99,149183.0,38.8301,38.9896,38.7802,38.8799,149183.0
2025-04-11 11:20:00,38.99,39.1,38.93,39.04,101738.0,38.8799,38.9896,38.8201,38.9298,101738.0
2025-04-11 11:25:00,39.05,39.21,38.95,39.16,78047.0,38.9398,39.0993,38.8401,39.0495,78047.0
2025-04-11 11:30:00,39.16,39.25,38.98,39.07,114462.0,39.0495,39.1392,38.87,38.9597,114462.0
2025-04-11 11:35:00,39.07,39.35,39.04,39.32,82857.0,38.9597,39.2389,38.9298,39.209,82857.0
2025-04-11 11:40:00,39.32,39.32,39.08,39.19,74601.0,39.209,39.209,38.9697,39.0794,74601.0
2025-04-11 11:45:00,39.19,39.32,39.1,39.23,56275.0,39.0794,39.209,38.9896,39.1193,56275.0
2025-04-11 11:50:00,39.21,39.24,39.08,39.18,86065.0,39.0993,39.1292,38.9697,39.0694,86065.0
2025-04-11 11:55:00,39.21,39.39,39.2,39.31,79182.0,39.0993,39.2788,39.0893,39.199,79182.0
2025-04-11 12:00:00,39.31,39.33,39.12,39.22,63327.0,39.199,39.219,39.0096,39.1093,63327.0
2025-04-11 12:05:00,39.24,39.33,39.16,39.17,48427.0,39.1292,39.219,39.0495,39.0594,48427.0
2025-04-11 12:10:00,39.18,39.42,39.16,39.34,67238.0,39.0694,39.3087,39.0495,39.229,67238.0
2025-04-11 12:15:00,39.34,39.37,39.23,39.34,42681.0,39.229,39.2589,39.1193,39.229,42681.0
2025-04-11 12:20:00,39.33,39.33,39.07,39.07,69459.0,39.219,39.219,38.9597,38.9597,69459.0
2025-04-11 12:25:00,39.07,39.23,39.0,39.16,65826.0,38.9597,39.1193,38.8899,39.0495,65826.0
2025-04-11 12:30:00,39.18,39.52,39.13,39.39,88588.0,39.0694,39.4084,39.0195,39.2788,88588.0
2025-04-11 12:35:00,39.41,39.89,39.4,39.84,168384.0,39.2988,39.7774,39.2888,39.7275,168384.0
2025-04-11 12:40:00,39.82,40.07,39.76,40.0,77548.0,39.7076,39.9569,39.6478,39.8871,77548.0
2025-04-11 12:45:00,40.0,40.0,39.76,39.86,92910.0,39.8871,39.8871,39.6478,39.7475,92910.0
2025-04-11 12:50:00,39.86,39.86,39.64,39.67,87104.0,39.7475,39.7475,39.5281,39.558,87104.0
2025-04-11 12:55:00,39.65,39.84,39.59,39.72,94258.0,39.5381,39.7275,39.4782,39.6079,94258.0
2025-04-11 13:00:00,39.74,39.85,39.59,39.79,82305.0,39.6278,39.7375,39.4782,39.6777,82305.0
2025-04-11 13:05:00,39.8,39.88,39.63,39.7,100999.0,39.6877,39.7674,39.5181,39.5879,100999.0
2025-04-11 13:10:00,39.71,39.76,39.53,39.6,47163.0,39.5979,39.6478,39.4184,39.4882,47163.0
2025-04-11 13:15:00,39.61,39.7,39.48,39.57,58802.0,39.4982,39.5879,39.3686,39.4583,58802.0
2025-04-11 13:20:00,39.57,39.93,39.54,39.72,61166.0,39.4583,39.8173,39.4284,39.6079,61166.0
2025-04-11 13:25:00,39.71,39.71,39.55,39.6,54564.0,39.5979,39.5979,39.4384,39.4882,54564.0
2025-04-11 13:30:00,39.6,39.7,39.52,39.66,53200.0,39.4882,39.5879,39.4084,39.5481,53200.0
2025-04-11 13:35:00,39.64,40.06,39.58,40.02,89348.0,39.5281,39.9469,39.4683,39.907,89348.0
2025-04-11 13:40:00,40.04,40.67,40.04,40.57,206186.0,39.927,40.5552,39.927,40.4555,206186.0
2025-04-11 13:45:00,40.55,40.58,40.31,40.44,126570.0,40.4355,40.4655,40.1962,40.3258,126570.0
2025-04-11 13:50:00,40.44,40.68,40.37,40.61,78045.0,40.3258,40.5652,40.256,40.4954,78045.0
2025-04-11 13:55:00,40.58,40.59,40.3,40.4,86762.0,40.4655,40.4754,40.1862,40.286,86762.0
2025-04-11 14:00:00,40.41,40.42,40.18,40.27,98347.0,40.2959,40.3059,40.0666,40.1563,98347.0
2025-04-11 14:05:00,40.25,40.27,40.06,40.12,84060.0,40.1364,40.1563,39.9469,40.0068,84060.0
2025-04-11 14:10:00,40.13,40.28,40.09,40.22,73458.0,40.0167,40.1663,39.9768,40.1065,73458.0
2025-04-11 14:15:00,40.23,40.26,40.03,40.06,63851.0,40.1164,40.1464,39.917,39.9469,63851.0
2025-04-11 14:20:00,40.06,40.1,39.13,39.99,82662.0,39.9469,39.9868,39.0195,39.8771,82662.0
2025-04-11 14:25:00,40.0,40.1,39.91,40.07,56199.0,39.8871,39.9868,39.7973,39.9569,56199.0
2025-04-11 14:30:00,40.06,40.13,39.92,39.98,88314.0,39.9469,40.0167,39.8073,39.8671,88314.0
2025-04-11 14:35:00,39.99,40.18,39.95,40.05,71249.0,39.8771,40.0666,39.8372,39.9369,71249.0
2025-04-11 14:40:00,40.07,40.17,40.05,40.11,49183.0,39.9569,40.0566,39.9369,39.9968,49183.0
2025-04-11 14:45:00,40.12,40.23,40.12,40.18,41292.0,40.0068,40.1164,40.0068,40.0666,41292.0
2025-04-11 14:50:00,40.18,40.26,39.96,40.18,72199.0,40.0666,40.1464,39.8472,40.0666,72199.0
2025-04-11 14:55:00,40.18,40.21,40.02,40.08,51394.0,40.0666,40.0965,39.907,39.9669,51394.0
2025-04-11 15:00:00,40.08,40.35,40.07,40.29,54207.0,39.9669,40.2361,39.9569,40.1763,54207.0
2025-04-11 15:05:00,40.29,40.5,40.18,40.49,129701.0,40.1763,40.3857,40.0666,40.3757,129701.0
2025-04-11 15:10:00,40.49,40.62,40.41,40.58,95155.0,40.3757,40.5053,40.2959,40.4655,95155.0
2025-04-11 15:15:00,40.57,40.76,40.54,40.73,174501.0,40.4555,40.6449,40.4256,40.615,174501.0
2025-04-11 15:20:00,40.73,40.77,40.55,40.74,117242.0,40.615,40.6549,40.4355,40.625,117242.0
2025-04-11 15:25:00,40.73,40.79,40.67,40.73,173047.0,40.615,40.6749,40.5552,40.615,173047.0
2025-04-11 15:30:00,40.73,40.85,40.66,40.79,190189.0,40.615,40.7347,40.5452,40.6749,190189.0
2025-04-11 15:35:00,40.78,40.79,40.62,40.73,193629.0,40.6649,40.6749,40.5053,40.615,193629.0
2025-04-11 15:40:00,40.73,40.91,40.72,40.9,264615.0,40.615,40.7945,40.6051,40.7846,264615.0
2025-04-11 15:45:00,40.9,40.91,40.75,40.87,282484.0,40.7846,40.7945,40.635,40.7546,282484.0
2025-04-11 15:50:00,40.88,40.93,40.66,40.87,447117.0,40.7646,40.8145,40.5452,40.7546,447117.0
2025-04-11 15:55:00,40.87,40.97,40.85,40.88,861982.0,40.7546,40.8544,40.7347,40.7646,861982.0
2025-04-14 09:30:00,41.58,41.58,40.64,40.97,539883.0,41.4626,41.4626,40.5253,40.8544,539883.0
2025-04-14 09:35:00,40.97,41.07,40.59,40.66,162847.0,40.8544,40.9541,40.4754,40.5452,162847.0
2025-04-14 09:40:00,40.66,40.85,40.54,40.8,128716.0,40.5452,40.7347,40.4256,40.6848,128716.0
2025-04-14 09:45:00,40.78,41.06,40.6,40.8,166511.0,40.6649,40.9441,40.4854,40.6848,166511.0
2025-04-14 09:50:00,40.8,40.87,40.48,40.57,200591.0,40.6848,40.7546,40.3657,40.4555,200591.0
2025-04-14 09:55:00,40.55,40.59,40.28,40.43,138447.0,40.4355,40.4754,40.1663,40.3159,138447.0
2025-04-14 10:00:00,40.43,40.82,40.4,40.76,210052.0,40.3159,40.7048,40.286,40.6449,210052.0
2025-04-14 10:05:00,40.8,41.2,40.79,41.02,179259.0,40.6848,41.0837,40.6749,40.9042,179259.0
2025-04-14 10:10:00,41.02,41.15,40.77,40.77,216863.0,40.9042,41.0338,40.6549,40.6549,216863.0
2025-04-14 10:15:00,40.82,40.92,40.51,40.69,90177.0,40.7048,40.8045,40.3957,40.5751,90177.0
2025-04-14 10:20:00,40.69,40.76,40.51,40.63,147362.0,40.5751,40.6449,40.3957,40.5153,147362.0
2025-04-14 10:25:00,40.65,40.76,40.53,40.68,105445.0,40.5353,40.6449,40.4156,40.5652,105445.0
2025-04-14 10:30:00,40.7,40.75,40.56,40.62,127717.0,40.5851,40.635,40.4455,40.5053,127717.0
2025-04-14 10:35:00,40.63,40.85,40.59,40.81,142263.0,40.5153,40.7347,40.4754,40.6948,142263.0
2025-04-14 10:40:00,40.79,40.84,40.67,40.69,108832.0,40.6749,40.7247,40.5552,40.5751,108832.0
2025-04-14 10:45:00,40.7,40.74,40.58,40.69,148580.0,40.5851,40.625,40.4655,40.5751,148580.0
2025-04-14 10:50:00,40.7,40.84,40.66,40.82,79954.0,40.5851,40.7247,40.5452,40.7048,79954.0
2025-04-14 10:55:00,40.82,40.82,40.55,40.59,67459.0,40.7048,40.7048,40.4355,40.4754,67459.0
2025-04-14 11:00:00,40.61,40.68,40.4,40.51,79040.0,40.4954,40.5652,40.286,40.3957,79040.0
2025-04-14 11:05:00,40.52,40.55,40.41,40.48,62304.0,40.4056,40.4355,40.2959,40.3657,62304.0
2025-04-14 11:10:00,40.47,40.56,40.36,40.39,49550.0,40.3558,40.4455,40.2461,40.276,49550.0
2025-04-14 11:15:00,40.37,40.47,40.32,40.37,66343.0,40.256,40.3558,40.2062,40.256,66343.0
2025-04-14 11:20:00,40.37,40.52,40.35,40.38,55868.0,40.256,40.4056,40.2361,40.266,55868.0
2025-04-14 11:25:00,40.38,40.43,40.23,40.23,87672.0,40.266,40.3159,40.1164,40.1164,87672.0
2025-04-14 11:30:00,40.22,40.3,40.18,40.29,188972.0,40.1065,40.1862,40.0666,40.1763,188972.0
2025-04-14 11:35:00,40.3,40.34,39.97,40.07,147867.0,40.1862,40.2261,39.8572,39.9569,147867.0
2025-04-14 11:40:00,40.05,40.05,39.88,40.02,128069.0,39.9369,39.9369,39.7674,39.907,128069.0
2025-04-14 11:45:00,40.02,40.02,39.67,39.75,142106.0,39.907,39.907,39.558,39.6378,142106.0
2025-04-14 11:50:00,39.74,39.75,39.56,39.71,98979.0,39.6278,39.6378,39.4483,39.5979,98979.0
2025-04-14 11:55:00,39.68,39.83,39.61,39.63,89585.0,39.568,39.7176,39.4982,39.5181,89585.0
2025-04-14 12:00:00,39.63,39.78,39.58,39.72,102600.0,39.5181,39.6677,39.4683,39.6079,102600.0
2025-04-14 12:05:00,39.74,39.79,39.62,39.65,86781.0,39.6278,39.6777,39.5082,39.5381,86781.0
2025-04-14 12:10:00,39.66,39.72,39.47,39.66,107607.0,39.5481,39.6079,39.3586,39.5481,107607.0
2025-04-14 12:15:00,39.65,39.93,39.65,39.89,81684.0,39.5381,39.8173,39.5381,39.7774,81684.0
2025-04-14 12:20:00,39.89,39.94,39.71,39.82,157513.0,39.7774,39.8273,39.5979,39.7076,157513.0
2025-04-14 12:25:00,39.82,39.84,39.68,39.73,69347.0,39.7076,39.7275,39.568,39.6179,69347.0
2025-04-14 12:30:00,39.73,40.07,39.71,40.06,72434.0,39.6179,39.9569,39.5979,39.9469,72434.0
2025-04-14 12:35:00,40.05,40.11,39.93,39.96,122002.0,39.9369,39.9968,39.8173,39.8472,122002.0
2025-04-14 12:40:00,39.96,40.11,39.95,40.11,57651.0,39.8472,39.9968,39.8372,39.9968,57651.0
2025-04-14 12:45:00,40.1,40.14,40.01,40.01,59638.0,39.9868,40.0267,39.8971,39.8971,59638.0
2025-04-14 12:50:00,40.02,40.04,39.9,40.01,68275.0,39.907,39.927,39.7874,39.8971,68275.0
2025-04-14 12:55:00,40.0,40.02,39.84,39.89,52483.0,39.8871,39.907,39.7275,39.7774,52483.0
2025-04-14 13:00:00,39.89,40.42,39.87,39.97,143523.0,39.7774,40.3059,39.7575,39.8572,143523.0
2025-04-14 13:05:00,39.98,40.05,39.9,40.0,56514.0,39.8671,39.9369,39.7874,39.8871,56514.0
2025-04-14 13:10:00,40.01,40.06,39.94,40.0,55082.0,39.8971,39.9469,39.8273,39.8871,55082.0
2025-04-14 13:15:00,39.98,40.1,39.95,40.07,49363.0,39.8671,39.9868,39.8372,39.9569,49363.0
2025-04-14 13:20:00,40.07,40.27,40.04,40.24,46273.0,39.9569,40.1563,39.927,40.1264,46273.0
2025-04-14 13:25:00,40.25,40.28,40.12,40.21,164559.0,40.1364,40.1663,40.0068,40.0965,164559.0
2025-04-14 13:30:00,40.22,40.4,40.19,40.25,103246.0,40.1065,40.286,40.0766,40.1364,103246.0
2025-04-14 13:35:00,40.24,40.37,40.22,40.29,49142.0,40.1264,40.256,40.1065,40.1763,49142.0
2025-04-14 13:40:00,40.27,40.39,40.19,40.23,36952.0,40.1563,40.276,40.0766,40.1164,36952.0
2025-04-14 13:45:00,40.23,40.32,40.12,40.31,42939.0,40.1164,40.2062,40.0068,40.1962,42939.0
2025-04-14 13:50:00,40.3,40.56,40.26,40.48,69387.0,40.1862,40.4455,40.1464,40.3657,69387.0
2025-04-14 13:55:00,40.5,40.55,40.43,40.49,56623.0,40.3857,40.4355,40.3159,40.3757,56623.0
2025-04-14 14:00:00,40.48,40.59,40.48,40.53,70006.0,40.3657,40.4754,40.3657,40.4156,70006.0
2025-04-14 14:05:00,40.53,40.59,40.45,40.53,49919.0,40.4156,40.4754,40.3358,40.4156,49919.0
2025-04-14 14:10:00,40.51,40.54,40.37,40.47,51154.0,40.3957,40.4256,40.256,40.3558,51154.0
2025-04-14 14:15:00,40.46,40.57,40.44,40.57,57100.0,40.3458,40.4555,40.3258,40.4555,57100.0
2025-04-14 14:20:00,40.55,40.63,40.49,40.49,50135.0,40.4355,40.5153,40.3757,40.3757,50135.0
2025-04-14 14:25:00,40.49,40.61,40.46,40.5,100050.0,40.3757,40.4954,40.3458,40.3857,100050.0
2025-04-14 14:30:00,40.5,40.54,40.43,40.49,50305.0,40.3857,40.4256,40.3159,40.3757,50305.0
2025-04-14 14:35:00,40.48,40.63,40.48,40.56,113246.0,40.3657,40.5153,40.3657,40.4455,113246.0
2025-04-14 14:40:00,40.56,40.56,40.44,40.5,41144.0,40.4455,40.4455,40.3258,40.3857,41144.0
2025-04-14 14:45:00,40.5,40.55,40.46,40.5,48307.0,40.3857,40.4355,40.3458,40.3857,48307.0
2025-04-14 14:50:00,40.51,40.52,40.42,40.44,40737.0,40.3957,40.4056,40.3059,40.3258,40737.0
2025-04-14 14:55:00,40.42,40.46,40.27,40.3,75093.0,40.3059,40.3458,40.1563,40.1862,75093.0
2025-04-14 15:00:00,40.32,40.41,40.29,40.33,65570.0,40.2062,40.2959,40.1763,40.2162,65570.0
2025-04-14 15:05:00,40.33,40.45,40.3,40.43,94008.0,40.2162,40.3358,40.1862,40.3159,94008.0
2025-04-14 15:10:00,40.44,40.5,40.33,40.5,115526.0,40.3258,40.3857,40.2162,40.3857,115526.0
2025-04-14 15:15:00,40.47,40.51,40.4,40.43,108551.0,40.3558,40.3957,40.286,40.3159,108551.0
2025-04-14 15:20:00,40.44,40.48,40.36,40.45,47522.0,40.3258,40.3657,40.2461,40.3358,47522.0
2025-04-14 15:25:00,40.43,40.49,40.36,40.41,89452.0,40.3159,40.3757,40.2461,40.2959,89452.0
2025-04-14 15:30:00,40.38,40.46,40.34,40.42,63204.0,40.266,40.3458,40.2261,40.3059,63204.0
2025-04-14 15:35:00,40.44,40.48,40.36,40.39,71754.0,40.3258,40.3657,40.2461,40.276,71754.0
2025-04-14 15:40:00,40.39,40.56,40.39,40.52,152144.0,40.276,40.4455,40.276,40.4056,152144.0
2025-04-14 15:45:00,40.52,40.57,40.44,40.54,131083.0,40.4056,40.4555,40.3258,40.4256,131083.0
2025-04-14 15:50:00,40.52,40.59,40.38,40.5,247589.0,40.4056,40.4754,40.266,40.3857,247589.0
2025-04-14 15:55:00,40.5,40.5,40.23,40.31,605013.0,40.3857,40.3857,40.1164,40.1962,605013.0
2025-04-15 09:30:00,40.2,41.08,40.15,41.07,313007.0,40.0865,40.964,40.0367,40.9541,313007.0
2025-04-15 09:35:00,41.05,41.32,40.85,41.29,167250.0,40.9341,41.2034,40.7347,41.1734,167250.0
2025-04-15 09:40:00,41.29,41.44,41.19,41.36,169353.0,41.1734,41.323,41.0737,41.2433,169353.0
2025-04-15 09:45:00,41.39,41.51,41.19,41.5,140380.0,41.2732,41.3928,41.0737,41.3829,140380.0
2025-04-15 09:50:00,41.48,41.59,41.32,41.45,132687.0,41.3629,41.4726,41.2034,41.333,132687.0
2025-04-15 09:55:00,41.45,41.45,41.06,41.16,156414.0,41.333,41.333,40.9441,41.0438,156414.0
2025-04-15 10:00:00,41.16,41.21,41.0,41.12,95934.0,41.0438,41.0937,40.8843,41.0039,95934.0
2025-04-15 10:05:00,41.12,41.3,41.03,41.25,108412.0,41.0039,41.1834,40.9142,41.1336,108412.0
2025-04-15 10:10:00,41.24,41.4,41.19,41.27,119974.0,41.1236,41.2831,41.0737,41.1535,119974.0
2025-04-15 10:15:00,41.27,41.32,40.95,40.98,174023.0,41.1535,41.2034,40.8344,40.8643,174023.0
2025-04-15 10:20:00,40.96,41.16,40.82,40.9,84980.0,40.8444,41.0438,40.7048,40.7846,84980.0
2025-04-15 10:25:00,40.9,40.98,40.72,40.91,73252.0,40.7846,40.8643,40.6051,40.7945,73252.0
2025-04-15 10:30:00,40.91,41.14,40.91,41.1,87716.0,40.7945,41.0239,40.7945,40.984,87716.0
2025-04-15 10:35:00,41.1,41.11,40.87,40.91,60064.0,40.984,40.994,40.7546,40.7945,60064.0
2025-04-15 10:40:00,40.9,41.2,40.85,41.17,66180.0,40.7846,41.0837,40.7347,41.0538,66180.0
2025-04-15 10:45:00,41.17,41.22,40.84,41.13,126665.0,41.0538,41.1036,40.7247,41.0139,126665.0
2025-04-15 10:50:00,41.11,41.15,40.98,41.09,44563.0,40.994,41.0338,40.8643,40.974,44563.0
2025-04-15 10:55:00,41.08,41.18,40.98,40.98,63031.0,40.964,41.0638,40.8643,40.8643,63031.0
2025-04-15 11:00:00,41.01,41.09,40.96,41.05,64575.0,40.8942,40.974,40.8444,40.9341,64575.0
2025-04-15 11:05:00,41.07,41.11,40.92,41.04,38953.0,40.9541,40.994,40.8045,40.9242,38953.0
2025-04-15 11:10:00,41.04,41.17,41.01,41.16,38612.0,40.9242,41.0538,40.8942,41.0438,38612.0
2025-04-15 11:15:00,41.17,41.18,40.99,41.02,35959.0,41.0538,41.0638,40.8743,40.9042,35959.0
2025-04-15 11:20:00,41.0,41.08,40.95,40.98,30252.0,40.8843,40.964,40.8344,40.8643,30252.0
2025-04-15 11:25:00,40.96,40.97,40.83,40.85,40185.0,40.8444,40.8544,40.7147,40.7347,40185.0
2025-04-15 11:30:00,40.86,41.04,40.85,40.96,54784.0,40.7447,40.9242,40.7347,40.8444,54784.0
2025-04-15 11:35:00,40.96,41.04,40.8,40.93,39362.0,40.8444,40.9242,40.6848,40.8145,39362.0
2025-04-15 11:40:00,40.92,40.93,40.86,40.92,29765.0,40.8045,40.8145,40.7447,40.8045,29765.0
2025-04-15 11:45:00,40.92,41.0,40.88,40.96,33241.0,40.8045,40.8843,40.7646,40.8444,33241.0
2025-04-15 11:50:00,40.96,41.09,40.89,41.02,42392.0,40.8444,40.974,40.7746,40.9042,42392.0
2025-04-15 11:55:00,41.03,41.1,40.89,41.08,64646.0,40.9142,40.984,40.7746,40.964,64646.0
2025-04-15 12:00:00,41.09,41.26,41.06,41.23,77177.0,40.974,41.1435,40.9441,41.1136,77177.0
2025-04-15 12:05:00,41.23,41.26,41.04,41.14,98496.0,41.1136,41.1435,40.9242,41.0239,98496.0
2025-04-15 12:10:00,41.12,41.2,41.02,41.08,34578.0,41.0039,41.0837,40.9042,40.964,34578.0
2025-04-15 12:15:00,41.08,41.19,41.03,41.11,27599.0,40.964,41.0737,40.9142,40.994,27599.0
2025-04-15 12:20:00,41.11,41.28,41.08,41.24,82016.0,40.994,41.1635,40.964,41.1236,82016.0
2025-04-15 12:25:00,41.26,41.28,41.15,41.18,39916.0,41.1435,41.1635,41.0338,41.0638,39916.0
2025-04-15 12:30:00,41.18,41.24,41.17,41.21,35265.0,41.0638,41.1236,41.0538,41.0937,35265.0
2025-04-15 12:35:00,41.21,41.26,41.19,41.23,84024.0,41.0937,41.1435,41.0737,41.1136,84024.0
2025-04-15 12:40:00,41.22,41.41,41.16,41.39,81463.0,41.1036,41.2931,41.0438,41.2732,81463.0
2025-04-15 12:45:00,41.39,41.41,41.31,41.35,49899.0,41.2732,41.2931,41.1934,41.2333,49899.0
2025-04-15 12:50:00,41.36,41.36,41.12,41.12,34270.0,41.2433,41.2433,41.0039,41.0039,34270.0
2025-04-15 12:55:00,41.14,41.18,41.04,41.1,78022.0,41.0239,41.0638,40.9242,40.984,78022.0
2025-04-15 13:00:00,41.11,41.24,41.01,41.22,63199.0,40.994,41.1236,40.8942,41.1036,63199.0
2025-04-15 13:05:00,41.23,41.24,41.13,41.15,28216.0,41.1136,41.1236,41.0139,41.0338,28216.0
2025-04-15 13:10:00,41.14,41.16,41.06,41.12,46970.0,41.0239,41.0438,40.9441,41.0039,46970.0
2025-04-15 13:15:00,41.13,41.18,41.02,41.12,60775.0,41.0139,41.0638,40.9042,41.0039,60775.0
2025-04-15 13:20:00,41.14,41.14,40.95,41.08,65850.0,41.0239,41.0239,40.8344,40.964,65850.0
2025-04-15 13:25:00,41.09,41.22,41.01,41.11,120137.0,40.974,41.1036,40.8942,40.994,120137.0
2025-04-15 13:30:00,41.11,41.22,41.1,41.15,49755.0,40.994,41.1036,40.984,41.0338,49755.0
2025-04-15 13:35:00,41.15,41.29,41.08,41.28,43735.0,41.0338,41.1734,40.964,41.1635,43735.0
2025-04-15 13:40:00,41.27,41.36,41.25,41.27,51007.0,41.1535,41.2433,41.1336,41.1535,51007.0
2025-04-15 13:45:00,41.29,41.32,41.23,41.27,38588.0,41.1734,41.2034,41.1136,41.1535,38588.0
2025-04-15 13:50:00,41.27,41.28,40.98,41.03,46962.0,41.1535,41.1635,40.8643,40.9142,46962.0
2025-04-15 13:55:00,41.02,41.12,41.01,41.02,37837.0,40.9042,41.0039,40.8942,40.9042,37837.0
2025-04-15 14:00:00,41.02,41.08,40.95,40.97,55432.0,40.9042,40.964,40.8344,40.8544,55432.0
2025-04-15 14:05:00,40.97,40.98,40.84,40.88,36104.0,40.8544,40.8643,40.7247,40.7646,36104.0
2025-04-15 14:10:00,40.88,40.9,40.75,40.79,59425.0,40.7646,40.7846,40.635,40.6749,59425.0
2025-04-15 14:15:00,40.79,40.8,40.68,40.72,44430.0,40.6749,40.6848,40.5652,40.6051,44430.0
2025-04-15 14:20:00,40.72,40.75,40.65,40.67,33612.0,40.6051,40.635,40.5353,40.5552,33612.0
2025-04-15 14:25:00,40.67,40.81,40.67,40.72,32600.0,40.5552,40.6948,40.5552,40.6051,32600.0
2025-04-15 14:30:00,40.72,40.86,40.72,40.86,34334.0,40.6051,40.7447,40.6051,40.7447,34334.0
2025-04-15 14:35:00,40.86,40.88,40.79,40.86,57481.0,40.7447,40.7646,40.6749,40.7447,57481.0
2025-04-15 14:40:00,40.87,40.92,40.84,40.91,33982.0,40.7546,40.8045,40.7247,40.7945,33982.0
2025-04-15 14:45:00,40.92,41.0,40.77,40.8,42723.0,40.8045,40.8843,40.6549,40.6848,42723.0
2025-04-15 14:50:00,40.8,40.85,40.73,40.79,102245.0,40.6848,40.7347,40.615,40.6749,102245.0
2025-04-15 14:55:00,40.8,40.88,40.79,40.8,43171.0,40.6848,40.7646,40.6749,40.6848,43171.0
2025-04-15 15:00:00,40.79,40.84,40.75,40.83,45652.0,40.6749,40.7247,40.635,40.7147,45652.0
2025-04-15 15:05:00,40.84,40.85,40.76,40.8,45624.0,40.7247,40.7347,40.6449,40.6848,45624.0
2025-04-15 15:10:00,40.8,40.94,40.8,40.92,56808.0,40.6848,40.8244,40.6848,40.8045,56808.0
2025-04-15 15:15:00,40.92,41.01,40.88,40.98,51760.0,40.8045,40.8942,40.7646,40.8643,51760.0
2025-04-15 15:20:00,40.98,40.98,40.84,40.85,40578.0,40.8643,40.8643,40.7247,40.7347,40578.0
2025-04-15 15:25:00,40.86,40.88,40.76,40.87,57849.0,40.7447,40.7646,40.6449,40.7546,57849.0
2025-04-15 15:30:00,40.88,40.92,40.81,40.85,73377.0,40.7646,40.8045,40.6948,40.7347,73377.0
2025-04-15 15:35:00,40.85,40.94,40.83,40.88,98554.0,40.7347,40.8244,40.7147,40.7646,98554.0
2025-04-15 15:40:00,40.88,40.93,40.82,40.88,73304.0,40.7646,40.8145,40.7048,40.7646,73304.0
2025-04-15 15:45:00,40.88,40.9,40.74,40.86,120703.0,40.7646,40.7846,40.625,40.7447,120703.0
2025-04-15 15:50:00,40.87,40.94,40.76,40.85,204106.0,40.7546,40.8244,40.6449,40.7347,204106.0
2025-04-15 15:55:00,40.85,40.91,40.79,40.82,503893.0,40.7347,40.7945,40.6749,40.7048,503893.0
2025-04-16 09:30:00,41.72,42.0,41.1,41.91,640307.0,41.6022,41.8814,40.984,41.7917,640307.0
2025-04-16 09:35:00,41.89,42.11,41.47,41.58,425411.0,41.7718,41.9911,41.3529,41.4626,425411.0
2025-04-16 09:40:00,41.61,41.77,41.5,41.64,221279.0,41.4925,41.6521,41.3829,41.5225,221279.0
2025-04-16 09:45:00,41.65,41.67,41.2,41.2,271080.0,41.5324,41.5524,41.0837,41.0837,271080.0
2025-04-16 09:50:00,41.2,41.31,40.88,40.98,219392.0,41.0837,41.1934,40.7646,40.8643,219392.0
2025-04-16 09:55:00,40.98,40.99,40.66,40.66,182319.0,40.8643,40.8743,40.5452,40.5452,182319.0
2025-04-16 10:00:00,40.66,40.83,40.58,40.75,275231.0,40.5452,40.7147,40.4655,40.635,275231.0
2025-04-16 10:05:00,40.76,41.04,40.73,40.91,184507.0,40.6449,40.9242,40.615,40.7945,184507.0
2025-04-16 10:10:00,40.91,40.93,40.58,40.6,273731.0,40.7945,40.8145,40.4655,40.4854,273731.0
2025-04-16 10:15:00,40.61,40.71,40.47,40.71,427009.0,40.4954,40.5951,40.3558,40.5951,427009.0
2025-04-16 10:20:00,40.71,40.83,40.61,40.77,163199.0,40.5951,40.7147,40.4954,40.6549,163199.0
2025-04-16 10:25:00,40.77,41.01,40.7,40.89,155136.0,40.6549,40.8942,40.5851,40.7746,155136.0
2025-04-16 10:30:00,40.9,41.07,40.82,41.05,114953.0,40.7846,40.9541,40.7048,40.9341,114953.0
2025-04-16 10:35:00,41.03,41.2,40.98,41.17,134252.0,40.9142,41.0837,40.8643,41.0538,134252.0
2025-04-16 10:40:00,41.18,41.38,41.12,41.27,147138.0,41.0638,41.2632,41.0039,41.1535,147138.0
2025-04-16 10:45:00,41.26,41.33,41.14,41.17,93301.0,41.1435,41.2133,41.0239,41.0538,93301.0
2025-04-16 10:50:00,41.16,41.31,41.15,41.22,68800.0,41.0438,41.1934,41.0338,41.1036,68800.0
2025-04-16 10:55:00,41.22,41.43,41.15,41.43,118708.0,41.1036,41.3131,41.0338,41.3131,118708.0
2025-04-16 11:00:00,41.43,41.67,41.42,41.46,284818.0,41.3131,41.5524,41.3031,41.343,284818.0
2025-04-16 11:05:00,41.46,41.62,41.33,41.38,184230.0,41.343,41.5025,41.2133,41.2632,184230.0
2025-04-16 11:10:00,41.39,41.45,41.2,41.25,127987.0,41.2732,41.333,41.0837,41.1336,127987.0
2025-04-16 11:15:00,41.25,41.38,41.1,41.31,189217.0,41.1336,41.2632,40.984,41.1934,189217.0
2025-04-16 11:20:00,41.32,41.73,41.31,41.68,128872.0,41.2034,41.6122,41.1934,41.5623,128872.0
2025-04-16 11:25:00,41.68,41.76,41.59,41.63,99294.0,41.5623,41.6421,41.4726,41.5125,99294.0
2025-04-16 11:30:00,41.63,41.86,41.58,41.83,196677.0,41.5125,41.7418,41.4626,41.7119,196677.0
2025-04-16 11:35:00,41.83,41.88,41.75,41.8,115830.0,41.7119,41.7618,41.6322,41.682,115830.0
2025-04-16 11:40:00,41.78,41.86,41.62,41.65,81880.0,41.6621,41.7418,41.5025,41.5324,81880.0
2025-04-16 11:45:00,41.65,41.67,41.51,41.55,107284.0,41.5324,41.5524,41.3928,41.4327,107284.0
2025-04-16 11:50:00,41.55,41.62,41.42,41.45,174966.0,41.4327,41.5025,41.3031,41.333,174966.0
2025-04-16 11:55:00,41.45,41.49,41.33,41.44,60220.0,41.333,41.3729,41.2133,41.323,60220.0
2025-04-16 12:00:00,41.45,41.54,41.38,41.52,62255.0,41.333,41.4227,41.2632,41.4028,62255.0
2025-04-16 12:05:00,41.5,41.5,41.31,41.45,94204.0,41.3829,41.3829,41.1934,41.333,94204.0
2025-04-16 12:10:00,41.43,41.52,41.37,41.43,51664.0,41.3131,41.4028,41.2532,41.3131,51664.0
2025-04-16 12:15:00,41.43,41.52,41.36,41.44,38261.0,41.3131,41.4028,41.2433,41.323,38261.0
2025-04-16 12:20:00,41.44,41.44,41.24,41.34,55329.0,41.323,41.323,41.1236,41.2233,55329.0
2025-04-16 12:25:00,41.33,41.43,41.26,41.28,39398.0,41.2133,41.3131,41.1435,41.1635,39398.0
2025-04-16 12:30:00,41.28,41.37,41.24,41.37,42708.0,41.1635,41.2532,41.1236,41.2532,42708.0
2025-04-16 12:35:00,41.37,41.38,41.1,41.15,52682.0,41.2532,41.2632,40.984,41.0338,52682.0
2025-04-16 12:40:00,41.15,41.31,41.09,41.29,46752.0,41.0338,41.1934,40.974,41.1734,46752.0
2025-04-16 12:45:00,41.28,41.29,41.12,41.2,56737.0,41.1635,41.1734,41.0039,41.0837,56737.0
2025-04-16 12:50:00,41.2,41.25,41.16,41.19,67619.0,41.0837,41.1336,41.0438,41.0737,67619.0
2025-04-16 12:55:00,41.19,41.21,41.07,41.09,39921.0,41.0737,41.0937,40.9541,40.974,39921.0
2025-04-16 13:00:00,41.07,41.2,41.01,41.07,46631.0,40.9541,41.0837,40.8942,40.9541,46631.0
2025-04-16 13:05:00,41.09,41.2,41.04,41.07,93201.0,40.974,41.0837,40.9242,40.9541,93201.0
2025-04-16 13:10:00,41.08,41.11,40.98,41.05,44614.0,40.964,40.994,40.8643,40.9341,44614.0
2025-04-16 13:15:00,41.05,41.17,41.04,41.11,52544.0,40.9341,41.0538,40.9242,40.994,52544.0
2025-04-16 13:20:00,41.12,41.15,40.97,40.98,48306.0,41.0039,41.0338,40.8544,40.8643,48306.0
2025-04-16 13:25:00,40.98,41.13,40.98,41.07,51526.0,40.8643,41.0139,40.8643,40.9541,51526.0
2025-04-16 13:30:00,41.08,41.08,40.6,40.62,89297.0,40.964,40.964,40.4854,40.5053,89297.0
2025-04-16 13:35:00,40.62,40.68,40.51,40.54,51349.0,40.5053,40.5652,40.3957,40.4256,51349.0
2025-04-16 13:40:00,40.55,40.56,40.33,40.45,75793.0,40.4355,40.4455,40.2162,40.3358,75793.0
2025-04-16 13:45:00,40.45,40.45,40.24,40.33,62055.0,40.3358,40.3358,40.1264,40.2162,62055.0
2025-04-16 13:50:00,40.33,40.41,40.21,40.26,114232.0,40.2162,40.2959,40.0965,40.1464,114232.0
2025-04-16 13:55:00,40.25,40.31,40.08,40.11,72249.0,40.1364,40.1962,39.9669,39.9968,72249.0
2025-04-16 14:00:00,40.11,40.43,40.08,40.27,101903.0,39.9968,40.3159,39.9669,40.1563,101903.0
2025-04-16 14:05:00,40.27,40.45,40.26,40.44,100078.0,40.1563,40.3358,40.1464,40.3258,100078.0
2025-04-16 14:10:00,40.45,40.68,40.43,40.64,97665.0,40.3358,40.5652,40.3159,40.5253,97665.0
2025-04-16 14:15:00,40.65,40.66,40.46,40.52,48534.0,40.5353,40.5452,40.3458,40.4056,48534.0
2025-04-16 14:20:00,40.51,40.63,40.46,40.58,66705.0,40.3957,40.5153,40.3458,40.4655,66705.0
2025-04-16 14:25:00,40.58,40.75,40.56,40.62,70877.0,40.4655,40.635,40.4455,40.5053,70877.0
2025-04-16 14:30:00,40.61,40.67,40.52,40.59,51721.0,40.4954,40.5552,40.4056,40.4754,51721.0
2025-04-16 14:35:00,40.6,40.61,40.4,40.4,43664.0,40.4854,40.4954,40.286,40.286,43664.0
2025-04-16 14:40:00,40.41,40.47,40.34,40.4,45747.0,40.2959,40.3558,40.2261,40.286,45747.0
2025-04-16 14:45:00,40.4,40.45,40.34,40.38,35983.0,40.286,40.3358,40.2261,40.266,35983.0
2025-04-16 14:50:00,40.38,40.38,40.28,40.29,64736.0,40.266,40.266,40.1663,40.1763,64736.0
2025-04-16 14:55:00,40.29,40.35,40.18,40.21,51458.0,40.1763,40.2361,40.0666,40.0965,51458.0
2025-04-16 15:00:00,40.22,40.31,40.03,40.05,109818.0,40.1065,40.1962,39.917,39.9369,109818.0
2025-04-16 15:05:00,40.06,40.17,39.97,40.02,262025.0,39.9469,40.0566,39.8572,39.907,262025.0
2025-04-16 15:10:00,40.02,40.11,39.91,40.05,81724.0,39.907,39.9968,39.7973,39.9369,81724.0
2025-04-16 15:15:00,40.04,40.14,40.0,40.05,57791.0,39.927,40.0267,39.8871,39.9369,57791.0
2025-04-16 15:20:00,40.05,40.13,40.0,40.04,52100.0,39.9369,40.0167,39.8871,39.927,52100.0
2025-04-16 15:25:00,40.03,40.09,39.97,40.01,61998.0,39.917,39.9768,39.8572,39.8971,61998.0
2025-04-16 15:30:00,40.02,40.26,40.02,40.2,80529.0,39.907,40.1464,39.907,40.0865,80529.0
2025-04-16 15:35:00,40.19,40.22,40.09,40.19,74003.0,40.0766,40.1065,39.9768,40.0766,74003.0
2025-04-16 15:40:00,40.19,40.29,40.16,40.26,73134.0,40.0766,40.1763,40.0466,40.1464,73134.0
2025-04-16 15:45:00,40.26,40.44,40.24,40.44,145146.0,40.1464,40.3258,40.1264,40.3258,145146.0
2025-04-16 15:50:00,40.44,40.51,40.31,40.46,204830.0,40.3258,40.3957,40.1962,40.3458,204830.0
2025-04-16 15:55:00,40.46,40.65,40.33,40.58,582119.0,40.3458,40.5353,40.2162,40.4655,582119.0
2025-04-17 09:30:00,40.69,40.93,40.25,40.68,276880.0,40.5751,40.8145,40.1364,40.5652,276880.0
2025-04-17 09:35:00,40.62,40.72,40.48,40.62,40963.0,40.5053,40.6051,40.3657,40.5053,40963.0
2025-04-17 09:40:00,40.6,41.08,40.57,40.97,148008.0,40.4854,40.964,40.4555,40.8544,148008.0
2025-04-17 09:45:00,40.95,41.01,40.76,40.99,39125.0,40.8344,40.8942,40.6449,40.8743,39125.0
2025-04-17 09:50:00,41.0,41.15,40.87,41.05,56812.0,40.8843,41.0338,40.7546,40.9341,56812.0
2025-04-17 09:55:00,41.07,41.08,40.83,41.0,77557.0,40.9541,40.964,40.7147,40.8843,77557.0
2025-04-17 10:00:00,41.01,41.2,40.9,41.09,130736.0,40.8942,41.0837,40.7846,40.974,130736.0
2025-04-17 10:05:00,41.09,41.13,40.85,40.95,80190.0,40.974,41.0139,40.7347,40.8344,80190.0
2025-04-17 10:10:00,40.95,40.98,40.8,40.88,59942.0,40.8344,40.8643,40.6848,40.7646,59942.0
2025-04-17 10:15:00,40.88,40.94,40.66,40.73,76182.0,40.7646,40.8244,40.5452,40.615,76182.0
2025-04-17 10:20:00,40.72,40.72,40.56,40.59,74800.0,40.6051,40.6051,40.4455,40.4754,74800.0
2025-04-17 10:25:00,40.6,40.64,40.28,40.3,54715.0,40.4854,40.5253,40.1663,40.1862,54715.0
2025-04-17 10:30:00,40.31,40.52,40.25,40.52,99618.0,40.1962,40.4056,40.1364,40.4056,99618.0
2025-04-17 10:35:00,40.51,40.59,40.4,40.58,28804.0,40.3957,40.4754,40.286,40.4655,28804.0
2025-04-17 10:40:00,40.58,40.72,40.54,40.63,53672.0,40.4655,40.6051,40.4256,40.5153,53672.0
2025-04-17 10:45:00,40.65,40.74,40.59,40.61,61384.0,40.5353,40.625,40.4754,40.4954,61384.0
2025-04-17 10:50:00,40.61,40.7,40.44,40.54,54230.0,40.4954,40.5851,40.3258,40.4256,54230.0
2025-04-17 10:55:00,40.54,40.54,40.27,40.28,39484.0,40.4256,40.4256,40.1563,40.1663,39484.0
2025-04-17 11:00:00,40.29,40.42,40.27,40.33,115146.0,40.1763,40.3059,40.1563,40.2162,115146.0
2025-04-17 11:05:00,40.32,40.62,40.31,40.53,37803.0,40.2062,40.5053,40.1962,40.4156,37803.0
2025-04-17 11:10:00,40.48,40.7,40.41,40.67,63570.0,40.3657,40.5851,40.2959,40.5552,63570.0
2025-04-17 11:15:00,40.66,40.69,40.52,40.66,25624.0,40.5452,40.5751,40.4056,40.5452,25624.0
2025-04-17 11:20:00,40.67,40.69,40.53,40.53,24480.0,40.5552,40.5751,40.4156,40.4156,24480.0
2025-04-17 11:25:00,40.53,40.56,40.26,40.34,66575.0,40.4156,40.4455,40.1464,40.2261,66575.0
2025-04-17 11:30:00,40.35,40.65,40.35,40.59,70524.0,40.2361,40.5353,40.2361,40.4754,70524.0
2025-04-17 11:35:00,40.6,40.66,40.48,40.54,40903.0,40.4854,40.5452,40.3657,40.4256,40903.0
2025-04-17 11:40:00,40.54,40.6,40.36,40.39,29309.0,40.4256,40.4854,40.2461,40.276,29309.0
2025-04-17 11:45:00,40.39,40.48,40.3,40.35,43180.0,40.276,40.3657,40.1862,40.2361,43180.0
2025-04-17 11:50:00,40.37,40.4,40.21,40.23,48710.0,40.256,40.286,40.0965,40.1164,48710.0
2025-04-17 11:55:00,40.24,40.45,40.23,40.29,90857.0,40.1264,40.3358,40.1164,40.1763,90857.0
2025-04-17 12:00:00,40.29,40.74,40.27,40.32,70045.0,40.1763,40.625,40.1563,40.2062,70045.0
2025-04-17 12:05:00,40.31,40.76,40.3,40.51,85607.0,40.1962,40.6449,40.1862,40.3957,85607.0
2025-04-17 12:10:00,40.52,40.67,40.41,40.57,75351.0,40.4056,40.5552,40.2959,40.4555,75351.0
2025-04-17 12:15:00,40.6,40.84,40.54,40.83,42143.0,40.4854,40.7247,40.4256,40.7147,42143.0
2025-04-17 12:20:00,40.8,40.97,40.76,40.85,45817.0,40.6848,40.8544,40.6449,40.7347,45817.0
2025-04-17 12:25:00,40.84,40.97,40.84,40.97,81923.0,40.7247,40.8544,40.7247,40.8544,81923.0
2025-04-17 12:30:00,40.94,41.11,40.79,41.08,115650.0,40.8244,40.994,40.6749,40.964,115650.0
2025-04-17 12:35:00,41.09,41.19,40.96,40.99,85692.0,40.974,41.0737,40.8444,40.8743,85692.0
2025-04-17 12:40:00,40.98,41.07,40.84,40.93,75231.0,40.8643,40.9541,40.7247,40.8145,75231.0
2025-04-17 12:45:00,40.93,41.12,40.86,41.1,67247.0,40.8145,41.0039,40.7447,40.984,67247.0
2025-04-17 12:50:00,41.1,41.22,41.06,41.12,32989.0,40.984,41.1036,40.9441,41.0039,32989.0
2025-04-17 12:55:00,41.11,41.21,41.06,41.07,27533.0,40.994,41.0937,40.9441,40.9541,27533.0
2025-04-17 13:00:00,41.08,41.11,40.9,40.93,19803.0,40.964,40.994,40.7846,40.8145,19803.0
2025-04-17 13:05:00,40.94,40.96,40.85,40.88,57504.0,40.8244,40.8444,40.7347,40.7646,57504.0
2025-04-17 13:10:00,40.91,40.91,40.78,40.78,32489.0,40.7945,40.7945,40.6649,40.6649,32489.0
2025-04-17 13:15:00,40.79,40.81,40.68,40.71,21123.0,40.6749,40.6948,40.5652,40.5951,21123.0
2025-04-17 13:20:00,40.7,40.73,40.62,40.73,37849.0,40.5851,40.615,40.5053,40.615,37849.0
2025-04-17 13:25:00,40.73,40.78,40.58,40.63,40684.0,40.615,40.6649,40.4655,40.5153,40684.0
2025-04-17 13:30:00,40.65,40.91,40.65,40.89,54066.0,40.5353,40.7945,40.5353,40.7746,54066.0
2025-04-17 13:35:00,40.88,40.91,40.81,40.87,30357.0,40.7646,40.7945,40.6948,40.7546,30357.0
2025-04-17 13:40:00,40.89,40.9,40.69,40.8,34621.0,40.7746,40.7846,40.5751,40.6848,34621.0
2025-04-17 13:45:00,40.76,40.97,40.76,40.8,70299.0,40.6449,40.8544,40.6449,40.6848,70299.0
2025-04-17 13:50:00,40.82,40.91,40.82,40.86,43031.0,40.7048,40.7945,40.7048,40.7447,43031.0
2025-04-17 13:55:00,40.85,40.93,40.8,40.81,25822.0,40.7347,40.8145,40.6848,40.6948,25822.0
2025-04-17 14:00:00,40.79,40.83,40.69,40.83,38779.0,40.6749,40.7147,40.5751,40.7147,38779.0
2025-04-17 14:05:00,40.82,40.89,40.78,40.81,68215.0,40.7048,40.7746,40.6649,40.6948,68215.0
2025-04-17 14:10:00,40.8,40.87,40.75,40.83,67191.0,40.6848,40.7546,40.635,40.7147,67191.0
2025-04-17 14:15:00,40.84,40.93,40.8,40.9,33342.0,40.7247,40.8145,40.6848,40.7846,33342.0
2025-04-17 14:20:00,40.91,40.94,40.87,40.9,21288.0,40.7945,40.8244,40.7546,40.7846,21288.0
2025-04-17 14:25:00,40.9,40.95,40.87,40.89,32205.0,40.7846,40.8344,40.7546,40.7746,32205.0
2025-04-17 14:30:00,40.91,41.08,40.9,40.97,44493.0,40.7945,40.964,40.7846,40.8544,44493.0
2025-04-17 14:35:00,40.95,41.09,40.94,41.09,26262.0,40.8344,40.974,40.8244,40.974,26262.0
2025-04-17 14:40:00,41.1,41.1,40.94,41.02,37066.0,40.984,40.984,40.8244,40.9042,37066.0
2025-04-17 14:45:00,41.02,41.08,40.82,40.89,114331.0,40.9042,40.964,40.7048,40.7746,114331.0
2025-04-17 14:50:00,40.85,40.9,40.74,40.77,44645.0,40.7347,40.7846,40.625,40.6549,44645.0
2025-04-17 14:55:00,40.77,40.77,40.62,40.64,33558.0,40.6549,40.6549,40.5053,40.5253,33558.0
2025-04-17 15:00:00,40.64,40.75,40.63,40.73,33633.0,40.5253,40.635,40.5153,40.615,33633.0
2025-04-17 15:05:00,40.71,40.74,40.67,40.73,31457.0,40.5951,40.625,40.5552,40.615,31457.0
2025-04-17 15:10:00,40.73,40.76,40.64,40.69,39451.0,40.615,40.6449,40.5253,40.5751,39451.0
2025-04-17 15:15:00,40.69,40.75,40.64,40.7,46522.0,40.5751,40.635,40.5253,40.5851,46522.0
2025-04-17 15:20:00,40.72,40.8,40.6,40.76,70017.0,40.6051,40.6848,40.4854,40.6449,70017.0
2025-04-17 15:25:00,40.74,40.83,40.68,40.74,45846.0,40.625,40.7147,40.5652,40.625,45846.0
2025-04-17 15:30:00,40.74,40.87,40.71,40.81,95190.0,40.625,40.7546,40.5951,40.6948,95190.0
2025-04-17 15:35:00,40.82,40.9,40.79,40.9,71443.0,40.7048,40.7846,40.6749,40.7846,71443.0
2025-04-17 15:40:00,40.9,40.93,40.8,40.88,88122.0,40.7846,40.8145,40.6848,40.7646,88122.0
2025-04-17 15:45:00,40.88,40.95,40.78,40.86,138728.0,40.7646,40.8344,40.6649,40.7447,138728.0
2025-04-17 15:50:00,40.85,40.96,40.74,40.93,148133.0,40.7347,40.8444,40.625,40.8145,148133.0
2025-04-17 15:55:00,40.93,40.93,40.76,40.86,465695.0,40.8145,40.8145,40.6449,40.7447,465695.0
2025-04-21 09:30:00,40.16,40.19,39.72,39.93,164734.0,40.0466,40.0766,39.6079,39.8173,164734.0
2025-04-21 09:35:00,39.89,39.97,39.63,39.78,188023.0,39.7774,39.8572,39.5181,39.6677,188023.0
2025-04-21 09:40:00,39.78,39.83,39.58,39.59,146885.0,39.6677,39.7176,39.4683,39.4782,146885.0
2025-04-21 09:45:00,39.58,39.67,39.39,39.45,234846.0,39.4683,39.558,39.2788,39.3386,234846.0
2025-04-21 09:50:00,39.46,39.54,39.28,39.32,102812.0,39.3486,39.4284,39.1691,39.209,102812.0
2025-04-21 09:55:00,39.32,39.39,39.02,39.05,128485.0,39.209,39.2788,38.9099,38.9398,128485.0
2025-04-21 10:00:00,39.03,39.07,38.83,38.96,223578.0,38.9198,38.9597,38.7204,38.85,223578.0
2025-04-21 10:05:00,38.95,39.06,38.84,38.84,159791.0,38.8401,38.9497,38.7304,38.7304,159791.0
2025-04-21 10:10:00,38.85,39.05,38.85,39.03,107848.0,38.7403,38.9398,38.7403,38.9198,107848.0
2025-04-21 10:15:00,39.02,39.04,38.8,39.02,144875.0,38.9099,38.9298,38.6905,38.9099,144875.0
2025-04-21 10:20:00,39.04,39.13,38.98,39.13,73306.0,38.9298,39.0195,38.87,39.0195,73306.0
2025-04-21 10:25:00,39.13,39.18,39.06,39.13,82757.0,39.0195,39.0694,38.9497,39.0195,82757.0
2025-04-21 10:30:00,39.11,39.15,38.99,39.13,61907.0,38.9996,39.0395,38.8799,39.0195,61907.0
2025-04-21 10:35:00,39.13,39.4,39.12,39.37,114820.0,39.0195,39.2888,39.0096,39.2589,114820.0
2025-04-21 10:40:00,39.36,39.52,39.28,39.3,145741.0,39.2489,39.4084,39.1691,39.1891,145741.0
2025-04-21 10:45:00,39.28,39.4,39.24,39.25,98754.0,39.1691,39.2888,39.1292,39.1392,98754.0
2025-04-21 10:50:00,39.25,39.36,39.23,39.3,67407.0,39.1392,39.2489,39.1193,39.1891,67407.0
2025-04-21 10:55:00,39.3,39.31,39.19,39.21,104320.0,39.1891,39.199,39.0794,39.0993,104320.0
2025-04-21 11:00:00,39.2,39.26,39.1,39.16,122943.0,39.0893,39.1492,38.9896,39.0495,122943.0
2025-04-21 11:05:00,39.16,39.22,39.14,39.21,38040.0,39.0495,39.1093,39.0295,39.0993,38040.0
2025-04-21 11:10:00,39.22,39.27,39.11,39.11,51341.0,39.1093,39.1592,38.9996,38.9996,51341.0
2025-04-21 11:15:00,39.11,39.21,39.1,39.19,37199.0,38.9996,39.0993,38.9896,39.0794,37199.0
2025-04-21 11:20:00,39.18,39.24,39.08,39.12,62087.0,39.0694,39.1292,38.9697,39.0096,62087.0
2025-04-21 11:25:00,39.12,39.13,39.02,39.06,45628.0,39.0096,39.0195,38.9099,38.9497,45628.0
2025-04-21 11:30:00,39.06,39.11,39.02,39.03,52447.0,38.9497,38.9996,38.9099,38.9198,52447.0
2025-04-21 11:35:00,39.02,39.1,39.01,39.09,48693.0,38.9099,38.9896,38.8999,38.9797,48693.0
2025-04-21 11:40:00,39.08,39.11,39.01,39.02,38943.0,38.9697,38.9996,38.8999,38.9099,38943.0
2025-04-21 11:45:00,39.02,39.08,38.91,38.99,148120.0,38.9099,38.9697,38.8002,38.8799,148120.0
2025-04-21 11:50:00,38.98,38.98,38.91,38.96,66799.0,38.87,38.87,38.8002,38.85,66799.0
2025-04-21 11:55:00,38.97,39.03,38.92,38.97,48610.0,38.86,38.9198,38.8101,38.86,48610.0
2025-04-21 12:00:00,38.97,39.18,38.97,39.18,57029.0,38.86,39.0694,38.86,39.0694,57029.0
2025-04-21 12:05:00,39.18,39.31,39.15,39.28,60308.0,39.0694,39.199,39.0395,39.1691,60308.0
2025-04-21 12:10:00,39.29,39.46,39.25,39.46,71716.0,39.1791,39.3486,39.1392,39.3486,71716.0
2025-04-21 12:15:00,39.45,39.46,39.27,39.31,89300.0,39.3386,39.3486,39.1592,39.199,89300.0
2025-04-21 12:20:00,39.31,39.37,39.26,39.36,40730.0,39.199,39.2589,39.1492,39.2489,40730.0
2025-04-21 12:25:00,39.37,39.41,39.32,39.38,90591.0,39.2589,39.2988,39.209,39.2688,90591.0
2025-04-21 12:30:00,39.37,39.47,39.35,39.4,36696.0,39.2589,39.3586,39.2389,39.2888,36696.0
2025-04-21 12:35:00,39.41,39.49,39.39,39.47,32678.0,39.2988,39.3785,39.2788,39.3586,32678.0
2025-04-21 12:40:00,39.47,39.55,39.44,39.46,55227.0,39.3586,39.4384,39.3287,39.3486,55227.0
2025-04-21 12:45:00,39.46,39.49,39.36,39.41,111169.0,39.3486,39.3785,39.2489,39.2988,111169.0
2025-04-21 12:50:00,39.42,39.42,39.32,39.35,49662.0,39.3087,39.3087,39.209,39.2389,49662.0
2025-04-21 12:55:00,39.34,39.35,39.26,39.3,24528.0,39.229,39.2389,39.1492,39.1891,24528.0
2025-04-21 13:00:00,39.3,39.42,39.17,39.19,40389.0,39.1891,39.3087,39.0594,39.0794,40389.0
2025-04-21 13:05:00,39.2,39.22,39.14,39.16,27242.0,39.0893,39.1093,39.0295,39.0495,27242.0
2025-04-21 13:10:00,39.15,39.18,39.11,39.16,50030.0,39.0395,39.0694,38.9996,39.0495,50030.0
2025-04-21 13:15:00,39.16,39.26,39.13,39.21,40191.0,39.0495,39.1492,39.0195,39.0993,40191.0
2025-04-21 13:20:00,39.21,39.25,39.17,39.18,50427.0,39.0993,39.1392,39.0594,39.0694,50427.0
2025-04-21 13:25:00,39.18,39.25,39.16,39.19,33316.0,39.0694,39.1392,39.0495,39.0794,33316.0
2025-04-21 13:30:00,39.19,39.24,39.14,39.19,85187.0,39.0794,39.1292,39.0295,39.0794,85187.0
2025-04-21 13:35:00,39.18,39.3,39.17,39.3,55004.0,39.0694,39.1891,39.0594,39.1891,55004.0
2025-04-21 13:40:00,39.3,39.37,39.22,39.34,92612.0,39.1891,39.2589,39.1093,39.229,92612.0
2025-04-21 13:45:00,39.34,39.37,39.25,39.25,34767.0,39.229,39.2589,39.1392,39.1392,34767.0
2025-04-21 13:50:00,39.25,39.28,39.19,39.2,39003.0,39.1392,39.1691,39.0794,39.0893,39003.0
2025-04-21 13:55:00,39.19,39.21,39.14,39.18,45164.0,39.0794,39.0993,39.0295,39.0694,45164.0
2025-04-21 14:00:00,39.19,39.2,39.11,39.11,72121.0,39.0794,39.0893,38.9996,38.9996,72121.0
2025-04-21 14:05:00,39.11,39.22,39.1,39.21,57537.0,38.9996,39.1093,38.9896,39.0993,57537.0
2025-04-21 14:10:00,39.21,39.25,39.17,39.22,37046.0,39.0993,39.1392,39.0594,39.1093,37046.0
2025-04-21 14:15:00,39.23,39.3,39.2,39.27,32673.0,39.1193,39.1891,39.0893,39.1592,32673.0
2025-04-21 14:20:00,39.26,39.27,39.19,39.24,30801.0,39.1492,39.1592,39.0794,39.1292,30801.0
2025-04-21 14:25:00,39.23,39.28,39.22,39.27,41454.0,39.1193,39.1691,39.1093,39.1592,41454.0
2025-04-21 14:30:00,39.27,39.37,39.25,39.28,60400.0,39.1592,39.2589,39.1392,39.1691,60400.0
2025-04-21 14:35:00,39.29,39.32,39.25,39.26,36329.0,39.1791,39.209,39.1392,39.1492,36329.0
2025-04-21 14:40:00,39.26,39.26,39.16,39.16,57177.0,39.1492,39.1492,39.0495,39.0495,57177.0
2025-04-21 14:45:00,39.16,39.21,39.11,39.14,72429.0,39.0495,39.0993,38.9996,39.0295,72429.0
2025-04-21 14:50:00,39.14,39.15,39.1,39.11,25148.0,39.0295,39.0395,38.9896,38.9996,25148.0
2025-04-21 14:55:00,39.12,39.17,39.09,39.16,39409.0,39.0096,39.0594,38.9797,39.0495,39409.0
2025-04-21 15:00:00,39.15,39.27,39.13,39.26,61399.0,39.0395,39.1592,39.0195,39.1492,61399.0
2025-04-21 15:05:00,39.26,39.39,39.26,39.33,55732.0,39.1492,39.2788,39.1492,39.219,55732.0
2025-04-21 15:10:00,39.34,39.4,39.31,39.33,73621.0,39.229,39.2888,39.199,39.219,73621.0
2025-04-21 15:15:00,39.33,39.43,39.33,39.41,74972.0,39.219,39.3187,39.219,39.2988,74972.0
2025-04-21 15:20:00,39.4,39.47,39.39,39.41,64234.0,39.2888,39.3586,39.2788,39.2988,64234.0
2025-04-21 15:25:00,39.42,39.47,39.34,39.37,72019.0,39.3087,39.3586,39.229,39.2589,72019.0
2025-04-21 15:30:00,39.36,39.46,39.35,39.44,100390.0,39.2489,39.3486,39.2389,39.3287,100390.0
2025-04-21 15:35:00,39.45,39.57,39.43,39.45,121014.0,39.3386,39.4583,39.3187,39.3386,121014.0
2025-04-21 15:40:00,39.44,39.51,39.4,39.4,106351.0,39.3287,39.3985,39.2888,39.2888,106351.0
2025-04-21 15:45:00,39.4,39.57,39.37,39.57,163616.0,39.2888,39.4583,39.2589,39.4583,163616.0
2025-04-21 15:50:00,39.56,39.56,39.38,39.48,177740.0,39.4483,39.4483,39.2688,39.3686,177740.0
2025-04-21 15:55:00,39.49,39.52,39.42,39.46,364494.0,39.3785,39.4084,39.3087,39.3486,364494.0
2025-04-22 09:30:00,40.12,40.2,39.7,39.98,125647.0,40.0068,40.0865,39.5879,39.8671,125647.0
2025-04-22 09:35:00,40.0,40.15,39.9,40.14,104112.0,39.8871,40.0367,39.7874,40.0267,104112.0
2025-04-22 09:40:00,40.15,40.32,40.1,40.26,136510.0,40.0367,40.2062,39.9868,40.1464,136510.0
2025-04-22 09:45:00,40.26,40.28,40.01,40.09,79114.0,40.1464,40.1663,39.8971,39.9768,79114.0
2025-04-22 09:50:00,40.08,40.12,39.96,40.0,55982.0,39.9669,40.0068,39.8472,39.8871,55982.0
2025-04-22 09:55:00,40.0,40.02,39.87,39.95,175691.0,39.8871,39.907,39.7575,39.8372,175691.0
2025-04-22 10:00:00,39.95,40.0,39.82,39.87,115861.0,39.8372,39.8871,39.7076,39.7575,115861.0
2025-04-22 10:05:00,39.86,40.01,39.86,39.98,64550.0,39.7475,39.8971,39.7475,39.8671,64550.0
2025-04-22 10:10:00,39.96,40.06,39.87,39.96,78700.0,39.8472,39.9469,39.7575,39.8472,78700.0
2025-04-22 10:15:00,39.95,39.99,39.86,39.95,49697.0,39.8372,39.8771,39.7475,39.8372,49697.0
2025-04-22 10:20:00,39.93,40.01,39.87,39.89,66253.0,39.8173,39.8971,39.7575,39.7774,66253.0
2025-04-22 10:25:00,39.89,39.91,39.67,39.77,121316.0,39.7774,39.7973,39.558,39.6577,121316.0
2025-04-22 10:30:00,39.77,39.8,39.7,39.78,81477.0,39.6577,39.6877,39.5879,39.6677,81477.0
2025-04-22 10:35:00,39.78,40.04,39.77,39.99,84938.0,39.6677,39.927,39.6577,39.8771,84938.0
2025-04-22 10:40:00,39.98,40.0,39.79,39.82,36449.0,39.8671,39.8871,39.6777,39.7076,36449.0
2025-04-22 10:45:00,39.8,39.88,39.79,39.81,57404.0,39.6877,39.7674,39.6777,39.6976,57404.0
2025-04-22 10:50:00,39.8,39.81,39.62,39.71,74406.0,39.6877,39.6976,39.5082,39.5979,74406.0
2025-04-22 10:55:00,39.69,39.7,39.59,39.67,54101.0,39.578,39.5879,39.4782,39.558,54101.0
2025-04-22 11:00:00,39.66,39.83,39.65,39.81,82774.0,39.5481,39.7176,39.5381,39.6976,82774.0
2025-04-22 11:05:00,39.82,39.89,39.8,39.87,69236.0,39.7076,39.7774,39.6877,39.7575,69236.0
2025-04-22 11:10:00,39.88,39.98,39.88,39.91,37034.0,39.7674,39.8671,39.7674,39.7973,37034.0
2025-04-22 11:15:00,39.91,39.99,39.85,39.94,57053.0,39.7973,39.8771,39.7375,39.8273,57053.0
2025-04-22 11:20:00,39.94,39.96,39.81,39.85,48255.0,39.8273,39.8472,39.6976,39.7375,48255.0
2025-04-22 11:25:00,39.86,39.87,39.76,39.8,37587.0,39.7475,39.7575,39.6478,39.6877,37587.0
2025-04-22 11:30:00,39.8,39.85,39.74,39.85,45271.0,39.6877,39.7375,39.6278,39.7375,45271.0
2025-04-22 11:35:00,39.84,39.88,39.77,39.77,31249.0,39.7275,39.7674,39.6577,39.6577,31249.0
2025-04-22 11:40:00,39.78,39.82,39.59,39.59,41597.0,39.6677,39.7076,39.4782,39.4782,41597.0
2025-04-22 11:45:00,39.6,39.67,39.6,39.65,42405.0,39.4882,39.558,39.4882,39.5381,42405.0
2025-04-22 11:50:00,39.63,39.78,39.63,39.76,33148.0,39.5181,39.6677,39.5181,39.6478,33148.0
2025-04-22 11:55:00,39.75,39.93,39.73,39.89,83643.0,39.6378,39.8173,39.6179,39.7774,83643.0
2025-04-22 12:00:00,39.89,40.31,39.89,40.19,114443.0,39.7774,40.1962,39.7774,40.0766,114443.0
2025-04-22 12:05:00,40.19,40.35,40.16,40.21,52280.0,40.0766,40.2361,40.0466,40.0965,52280.0
2025-04-22 12:10:00,40.22,40.3,40.19,40.3,42657.0,40.1065,40.1862,40.0766,40.1862,42657.0
2025-04-22 12:15:00,40.3,40.36,40.18,40.34,45878.0,40.1862,40.2461,40.0666,40.2261,45878.0
2025-04-22 12:20:00,40.35,40.45,40.34,40.41,45877.0,40.2361,40.3358,40.2261,40.2959,45877.0
2025-04-22 12:25:00,40.41,40.51,40.36,40.4,26876.0,40.2959,40.3957,40.2461,40.286,26876.0
2025-04-22 12:30:00,40.4,40.4,40.33,40.35,26293.0,40.286,40.286,40.2162,40.2361,26293.0
2025-04-22 12:35:00,40.35,40.36,40.25,40.26,54061.0,40.2361,40.2461,40.1364,40.1464,54061.0
2025-04-22 12:40:00,40.24,40.28,40.14,40.22,59221.0,40.1264,40.1663,40.0267,40.1065,59221.0
2025-04-22 12:45:00,40.22,40.23,40.1,40.18,42937.0,40.1065,40.1164,39.9868,40.0666,42937.0
2025-04-22 12:50:00,40.18,40.19,40.07,40.14,34747.0,40.0666,40.0766,39.9569,40.0267,34747.0
2025-04-22 12:55:00,40.13,40.13,40.05,40.1,38552.0,40.0167,40.0167,39.9369,39.9868,38552.0
2025-04-22 13:00:00,40.1,40.31,40.09,40.26,67932.0,39.9868,40.1962,39.9768,40.1464,67932.0
2025-04-22 13:05:00,40.26,40.35,40.16,40.25,77661.0,40.1464,40.2361,40.0466,40.1364,77661.0
2025-04-22 13:10:00,40.25,40.25,39.96,40.02,50810.0,40.1364,40.1364,39.8472,39.907,50810.0
2025-04-22 13:15:00,40.02,40.02,39.84,39.98,70340.0,39.907,39.907,39.7275,39.8671,70340.0
2025-04-22 13:20:00,39.97,40.01,39.73,39.77,49099.0,39.8572,39.8971,39.6179,39.6577,49099.0
2025-04-22 13:25:00,39.76,40.04,39.63,39.67,91040.0,39.6478,39.927,39.5181,39.558,91040.0
2025-04-22 13:30:00,39.66,39.8,39.62,39.77,45052.0,39.5481,39.6877,39.5082,39.6577,45052.0
2025-04-22 13:35:00,39.77,39.95,39.77,39.89,60915.0,39.6577,39.8372,39.6577,39.7774,60915.0
2025-04-22 13:40:00,39.88,39.98,39.84,39.98,31887.0,39.7674,39.8671,39.7275,39.8671,31887.0
2025-04-22 13:45:00,39.96,40.03,39.9,39.94,59794.0,39.8472,39.917,39.7874,39.8273,59794.0
2025-04-22 13:50:00,39.95,40.0,39.91,39.98,24574.0,39.8372,39.8871,39.7973,39.8671,24574.0
2025-04-22 13:55:00,39.98,40.01,39.89,39.91,21481.0,39.8671,39.8971,39.7774,39.7973,21481.0
2025-04-22 14:00:00,39.9,40.1,39.9,40.09,30209.0,39.7874,39.9868,39.7874,39.9768,30209.0
2025-04-22 14:05:00,40.09,40.19,40.08,40.12,27841.0,39.9768,40.0766,39.9669,40.0068,27841.0
2025-04-22 14:10:00,40.1,40.21,40.07,40.19,52016.0,39.9868,40.0965,39.9569,40.0766,52016.0
2025-04-22 14:15:00,40.19,40.34,40.17,40.31,48821.0,40.0766,40.2261,40.0566,40.1962,48821.0
2025-04-22 14:20:00,40.31,40.42,40.28,40.35,31258.0,40.1962,40.3059,40.1663,40.2361,31258.0
2025-04-22 14:25:00,40.34,40.37,40.29,40.32,65087.0,40.2261,40.256,40.1763,40.2062,65087.0
2025-04-22 14:30:00,40.33,40.35,40.29,40.31,23193.0,40.2162,40.2361,40.1763,40.1962,23193.0
2025-04-22 14:35:00,40.32,40.38,40.29,40.31,33934.0,40.2062,40.266,40.1763,40.1962,33934.0
2025-04-22 14:40:00,40.32,40.41,40.29,40.34,30164.0,40.2062,40.2959,40.1763,40.2261,30164.0
2025-04-22 14:45:00,40.35,40.38,40.33,40.34,21124.0,40.2361,40.266,40.2162,40.2261,21124.0
2025-04-22 14:50:00,40.35,40.44,40.31,40.42,45689.0,40.2361,40.3258,40.1962,40.3059,45689.0
2025-04-22 14:55:00,40.42,40.5,40.4,40.4,42554.0,40.3059,40.3857,40.286,40.286,42554.0
2025-04-22 15:00:00,40.4,40.45,40.35,40.45,31369.0,40.286,40.3358,40.2361,40.3358,31369.0
2025-04-22 15:05:00,40.45,40.46,40.34,40.41,115913.0,40.3358,40.3458,40.2261,40.2959,115913.0
2025-04-22 15:10:00,40.42,40.42,40.37,40.41,41681.0,40.3059,40.3059,40.256,40.2959,41681.0
2025-04-22 15:15:00,40.42,40.43,40.3,40.34,62434.0,40.3059,40.3159,40.1862,40.2261,62434.0
2025-04-22 15:20:00,40.33,40.39,40.25,40.39,68909.0,40.2162,40.276,40.1364,40.276,68909.0
2025-04-22 15:25:00,40.39,40.43,40.29,40.32,69562.0,40.276,40.3159,40.1763,40.2062,69562.0
2025-04-22 15:30:00,40.32,40.45,40.27,40.39,132883.0,40.2062,40.3358,40.1563,40.276,132883.0
2025-04-22 15:35:00,40.38,40.47,40.34,40.35,65722.0,40.266,40.3558,40.2261,40.2361,65722.0
2025-04-22 15:40:00,40.36,40.52,40.34,40.5,76054.0,40.2461,40.4056,40.2261,40.3857,76054.0
2025-04-22 15:45:00,40.49,40.55,40.45,40.45,114718.0,40.3757,40.4355,40.3358,40.3358,114718.0
2025-04-22 15:50:00,40.43,40.46,40.22,40.31,235058.0,40.3159,40.3458,40.1065,40.1962,235058.0
2025-04-22 15:55:00,40.32,40.39,40.21,40.35,350658.0,40.2062,40.276,40.0965,40.2361,350658.0
2025-04-23 09:30:00,43.0,43.74,42.38,43.31,828687.0,42.8786,43.6165,42.2604,43.1877,828687.0
2025-04-23 09:35:00,43.31,43.77,43.06,43.54,362255.0,43.1877,43.6464,42.9385,43.4171,362255.0
2025-04-23 09:40:00,43.54,43.87,43.47,43.62,237581.0,43.4171,43.7462,43.3473,43.4969,237581.0
2025-04-23 09:45:00,43.61,43.77,43.46,43.53,233719.0,43.4869,43.6464,43.3373,43.4071,233719.0
2025-04-23 09:50:00,43.56,43.68,43.1,43.1,203618.0,43.437,43.5567,42.9783,42.9783,203618.0
2025-04-23 09:55:00,43.11,43.14,42.93,43.11,146876.0,42.9883,43.0182,42.8088,42.9883,146876.0
2025-04-23 10:00:00,43.16,43.52,42.79,43.22,235699.0,43.0382,43.3972,42.6692,43.098,235699.0
2025-04-23 10:05:00,43.23,43.23,42.98,43.12,151387.0,43.108,43.108,42.8587,42.9983,151387.0
2025-04-23 10:10:00,43.12,43.26,42.99,43.05,159549.0,42.9983,43.1379,42.8687,42.9285,159549.0
2025-04-23 10:15:00,43.04,43.04,42.63,42.83,193992.0,42.9185,42.9185,42.5097,42.7091,193992.0
2025-04-23 10:20:00,42.82,42.9,42.56,42.79,153543.0,42.6991,42.7789,42.4399,42.6692,153543.0
2025-04-23 10:25:00,42.8,42.93,42.74,42.77,74322.0,42.6792,42.8088,42.6194,42.6493,74322.0
2025-04-23 10:30:00,42.75,42.93,42.71,42.85,226527.0,42.6293,42.8088,42.5894,42.729,226527.0
2025-04-23 10:35:00,42.85,42.94,42.77,42.9,83339.0,42.729,42.8188,42.6493,42.7789,83339.0
2025-04-23 10:40:00,42.89,42.9,42.76,42.86,62459.0,42.7689,42.7789,42.6393,42.739,62459.0
2025-04-23 10:45:00,42.86,42.86,42.41,42.44,191072.0,42.739,42.739,42.2903,42.3202,191072.0
2025-04-23 10:50:00,42.43,42.49,42.3,42.4,90720.0,42.3102,42.3701,42.1806,42.2803,90720.0
2025-04-23 10:55:00,42.38,42.51,42.32,42.35,80367.0,42.2604,42.39,42.2005,42.2305,80367.0
2025-04-23 11:00:00,42.35,42.57,42.13,42.51,190361.0,42.2305,42.4498,42.0111,42.39,190361.0
2025-04-23 11:05:00,42.51,42.65,42.47,42.5,62861.0,42.39,42.5296,42.3501,42.38,62861.0
2025-04-23 11:10:00,42.48,42.54,42.45,42.46,30428.0,42.3601,42.4199,42.3302,42.3401,30428.0
2025-04-23 11:15:00,42.47,42.48,42.21,42.21,73535.0,42.3501,42.3601,42.0909,42.0909,73535.0
2025-04-23 11:20:00,42.21,42.29,41.92,42.07,165452.0,42.0909,42.1706,41.8017,41.9512,165452.0
2025-04-23 11:25:00,42.07,42.14,41.89,41.97,74576.0,41.9512,42.0211,41.7718,41.8515,74576.0
2025-04-23 11:30:00,41.99,42.08,41.72,41.95,63786.0,41.8715,41.9612,41.6022,41.8316,63786.0
2025-04-23 11:35:00,41.94,41.97,41.79,41.86,59646.0,41.8216,41.8515,41.672,41.7418,59646.0
2025-04-23 11:40:00,41.87,41.94,41.61,41.63,64550.0,41.7518,41.8216,41.4925,41.5125,64550.0
2025-04-23 11:45:00,41.64,41.67,41.37,41.41,63920.0,41.5225,41.5524,41.2532,41.2931,63920.0
2025-04-23 11:50:00,41.42,41.55,41.31,41.46,43826.0,41.3031,41.4327,41.1934,41.343,43826.0
2025-04-23 11:55:00,41.46,41.59,41.46,41.57,49276.0,41.343,41.4726,41.343,41.4527,49276.0
2025-04-23 12:00:00,41.58,41.63,41.5,41.59,37274.0,41.4626,41.5125,41.3829,41.4726,37274.0
2025-04-23 12:05:00,41.59,41.63,41.4,41.41,36159.0,41.4726,41.5125,41.2831,41.2931,36159.0
2025-04-23 12:10:00,41.41,41.52,41.33,41.46,59969.0,41.2931,41.4028,41.2133,41.343,59969.0
2025-04-23 12:15:00,41.47,41.49,41.27,41.28,31716.0,41.3529,41.3729,41.1535,41.1635,31716.0
2025-04-23 12:20:00,41.27,41.35,41.12,41.31,77595.0,41.1535,41.2333,41.0039,41.1934,77595.0
2025-04-23 12:25:00,41.31,41.46,41.26,41.46,37853.0,41.1934,41.343,41.1435,41.343,37853.0
2025-04-23 12:30:00,41.46,41.66,41.42,41.61,45045.0,41.343,41.5424,41.3031,41.4925,45045.0
2025-04-23 12:35:00,41.63,41.77,41.63,41.74,53790.0,41.5125,41.6521,41.5125,41.6222,53790.0
2025-04-23 12:40:00,41.74,41.89,41.71,41.83,73160.0,41.6222,41.7718,41.5923,41.7119,73160.0
2025-04-23 12:45:00,41.83,41.83,41.67,41.71,41630.0,41.7119,41.7119,41.5524,41.5923,41630.0
2025-04-23 12:50:00,41.69,41.81,41.68,41.77,35333.0,41.5723,41.692,41.5623,41.6521,35333.0
2025-04-23 12:55:00,41.77,41.96,41.75,41.9,72625.0,41.6521,41.8416,41.6322,41.7817,72625.0
2025-04-23 13:00:00,41.91,41.93,41.62,41.9,109998.0,41.7917,41.8116,41.5025,41.7817,109998.0
2025-04-23 13:05:00,41.89,41.98,41.84,41.92,29101.0,41.7718,41.8615,41.7219,41.8017,29101.0
2025-04-23 13:10:00,41.91,41.97,41.88,41.97,52434.0,41.7917,41.8515,41.7618,41.8515,52434.0
2025-04-23 13:15:00,41.98,42.06,41.94,42.0,32669.0,41.8615,41.9413,41.8216,41.8814,32669.0
2025-04-23 13:20:00,42.01,42.12,41.99,42.09,40045.0,41.8914,42.0011,41.8715,41.9712,40045.0
2025-04-23 13:25:00,42.1,42.19,41.9,41.91,86454.0,41.9812,42.0709,41.7817,41.7917,86454.0
2025-04-23 13:30:00,41.92,42.0,41.71,41.72,82598.0,41.8017,41.8814,41.5923,41.6022,82598.0
2025-04-23 13:35:00,41.7,41.74,41.54,41.64,93001.0,41.5823,41.6222,41.4227,41.5225,93001.0
2025-04-23 13:40:00,41.63,41.75,41.59,41.75,25284.0,41.5125,41.6322,41.4726,41.6322,25284.0
2025-04-23 13:45:00,41.73,41.76,41.67,41.75,30105.0,41.6122,41.6421,41.5524,41.6322,30105.0
2025-04-23 13:50:00,41.74,41.87,41.7,41.83,29405.0,41.6222,41.7518,41.5823,41.7119,29405.0
2025-04-23 13:55:00,41.84,41.92,41.81,41.83,70256.0,41.7219,41.8017,41.692,41.7119,70256.0
2025-04-23 14:00:00,41.83,41.85,41.63,41.75,49659.0,41.7119,41.7319,41.5125,41.6322,49659.0
2025-04-23 14:05:00,41.76,41.82,41.7,41.76,26693.0,41.6421,41.702,41.5823,41.6421,26693.0
2025-04-23 14:10:00,41.75,41.85,41.67,41.82,65417.0,41.6322,41.7319,41.5524,41.702,65417.0
2025-04-23 14:15:00,41.84,41.91,41.8,41.83,33960.0,41.7219,41.7917,41.682,41.7119,33960.0
2025-04-23 14:20:00,41.82,41.9,41.68,41.74,41966.0,41.702,41.7817,41.5623,41.6222,41966.0
2025-04-23 14:25:00,41.73,41.79,41.59,41.62,35124.0,41.6122,41.672,41.4726,41.5025,35124.0
2025-04-23 14:30:00,41.63,41.77,41.62,41.7,28421.0,41.5125,41.6521,41.5025,41.5823,28421.0
2025-04-23 14:35:00,41.7,41.73,41.65,41.71,28976.0,41.5823,41.6122,41.5324,41.5923,28976.0
2025-04-23 14:40:00,41.71,41.72,41.63,41.64,49047.0,41.5923,41.6022,41.5125,41.5225,49047.0
2025-04-23 14:45:00,41.64,41.73,41.61,41.67,35836.0,41.5225,41.6122,41.4925,41.5524,35836.0
2025-04-23 14:50:00,41.68,41.68,41.5,41.54,52121.0,41.5623,41.5623,41.3829,41.4227,52121.0
2025-04-23 14:55:00,41.54,41.71,41.51,41.61,46990.0,41.4227,41.5923,41.3928,41.4925,46990.0
2025-04-23 15:00:00,41.61,41.7,41.59,41.69,279993.0,41.4925,41.5823,41.4726,41.5723,279993.0
2025-04-23 15:05:00,41.7,41.83,41.7,41.79,77891.0,41.5823,41.7119,41.5823,41.672,77891.0
2025-04-23 15:10:00,41.79,41.93,41.69,41.71,156913.0,41.672,41.8116,41.5723,41.5923,156913.0
2025-04-23 15:15:00,41.71,41.74,41.58,41.62,76452.0,41.5923,41.6222,41.4626,41.5025,76452.0
2025-04-23 15:20:00,41.61,41.74,41.59,41.62,105182.0,41.4925,41.6222,41.4726,41.5025,105182.0
2025-04-23 15:25:00,41.63,41.7,41.51,41.52,77559.0,41.5125,41.5823,41.3928,41.4028,77559.0
2025-04-23 15:30:00,41.52,41.65,41.48,41.48,153531.0,41.4028,41.5324,41.3629,41.3629,153531.0
2025-04-23 15:35:00,41.5,41.51,41.38,41.43,76482.0,41.3829,41.3928,41.2632,41.3131,76482.0
2025-04-23 15:40:00,41.43,41.5,41.35,41.39,126562.0,41.3131,41.3829,41.2333,41.2732,126562.0
2025-04-23 15:45:00,41.38,41.52,41.29,41.51,141089.0,41.2632,41.4028,41.1734,41.3928,141089.0
2025-04-23 15:50:00,41.52,41.6,41.4,41.51,196188.0,41.4028,41.4826,41.2831,41.3928,196188.0
2025-04-23 15:55:00,41.5,41.53,41.39,41.39,527926.0,41.3829,41.4128,41.2732,41.2732,527926.0
2025-04-24 09:30:00,40.8,41.27,40.63,41.18,391976.0,40.6848,41.1535,40.5153,41.0638,391976.0
2025-04-24 09:35:00,41.18,41.25,40.91,41.21,138697.0,41.0638,41.1336,40.7945,41.0937,138697.0
2025-04-24 09:40:00,41.18,41.34,40.88,40.91,144345.0,41.0638,41.2233,40.7646,40.7945,144345.0
2025-04-24 09:45:00,40.95,40.96,40.6,40.77,176423.0,40.8344,40.8444,40.4854,40.6549,176423.0
2025-04-24 09:50:00,40.76,40.98,40.7,40.92,122145.0,40.6449,40.8643,40.5851,40.8045,122145.0
2025-04-24 09:55:00,40.92,41.19,40.83,41.17,155511.0,40.8045,41.0737,40.7147,41.0538,155511.0
2025-04-24 10:00:00,41.16,41.44,41.1,41.32,325392.0,41.0438,41.323,40.984,41.2034,325392.0
2025-04-24 10:05:00,41.33,41.56,41.26,41.5,66293.0,41.2133,41.4427,41.1435,41.3829,66293.0
2025-04-24 10:10:00,41.46,41.47,41.22,41.38,65972.0,41.343,41.3529,41.1036,41.2632,65972.0
2025-04-24 10:15:00,41.37,41.41,41.26,41.36,44934.0,41.2532,41.2931,41.1435,41.2433,44934.0
2025-04-24 10:20:00,41.35,41.63,41.35,41.56,63107.0,41.2333,41.5125,41.2333,41.4427,63107.0
2025-04-24 10:25:00,41.56,41.72,41.52,41.64,105518.0,41.4427,41.6022,41.4028,41.5225,105518.0
2025-04-24 10:30:00,41.64,41.9,41.62,41.89,128443.0,41.5225,41.7817,41.5025,41.7718,128443.0
2025-04-24 10:35:00,41.89,41.89,41.73,41.78,56153.0,41.7718,41.7718,41.6122,41.6621,56153.0
2025-04-24 10:40:00,41.79,41.86,41.65,41.71,80024.0,41.672,41.7418,41.5324,41.5923,80024.0
2025-04-24 10:45:00,41.72,41.72,41.47,41.59,33501.0,41.6022,41.6022,41.3529,41.4726,33501.0
2025-04-24 10:50:00,41.61,41.64,41.46,41.57,36271.0,41.4925,41.5225,41.343,41.4527,36271.0
2025-04-24 10:55:00,41.57,41.63,41.52,41.62,51844.0,41.4527,41.5125,41.4028,41.5025,51844.0
2025-04-24 11:00:00,41.62,41.74,41.57,41.73,40884.0,41.5025,41.6222,41.4527,41.6122,40884.0
2025-04-24 11:05:00,41.73,41.77,41.55,41.63,34911.0,41.6122,41.6521,41.4327,41.5125,34911.0
2025-04-24 11:10:00,41.63,41.68,41.53,41.65,42087.0,41.5125,41.5623,41.4128,41.5324,42087.0
2025-04-24 11:15:00,41.65,41.75,41.57,41.63,76821.0,41.5324,41.6322,41.4527,41.5125,76821.0
2025-04-24 11:20:00,41.63,41.7,41.55,41.56,83401.0,41.5125,41.5823,41.4327,41.4427,83401.0
2025-04-24 11:25:00,41.56,41.57,41.38,41.5,110537.0,41.4427,41.4527,41.2632,41.3829,110537.0
2025-04-24 11:30:00,41.51,41.54,41.37,41.54,45384.0,41.3928,41.4227,41.2532,41.4227,45384.0
2025-04-24 11:35:00,41.54,41.65,41.47,41.61,60399.0,41.4227,41.5324,41.3529,41.4925,60399.0
2025-04-24 11:40:00,41.6,41.67,41.5,41.5,139057.0,41.4826,41.5524,41.3829,41.3829,139057.0
2025-04-24 11:45:00,41.52,41.68,41.51,41.62,184550.0,41.4028,41.5623,41.3928,41.5025,184550.0
2025-04-24 11:50:00,41.6,41.73,41.59,41.64,29257.0,41.4826,41.6122,41.4726,41.5225,29257.0
2025-04-24 11:55:00,41.66,41.68,41.52,41.58,33895.0,41.5424,41.5623,41.4028,41.4626,33895.0
2025-04-24 12:00:00,41.58,41.77,41.55,41.71,41819.0,41.4626,41.6521,41.4327,41.5923,41819.0
2025-04-24 12:05:00,41.7,41.73,41.63,41.71,46064.0,41.5823,41.6122,41.5125,41.5923,46064.0
2025-04-24 12:10:00,41.71,41.8,41.71,41.74,30322.0,41.5923,41.682,41.5923,41.6222,30322.0
2025-04-24 12:15:00,41.73,41.86,41.71,41.76,164162.0,41.6122,41.7418,41.5923,41.6421,164162.0
2025-04-24 12:20:00,41.77,41.87,41.76,41.83,23687.0,41.6521,41.7518,41.6421,41.7119,23687.0
2025-04-24 12:25:00,41.82,41.91,41.77,41.9,277209.0,41.702,41.7917,41.6521,41.7817,277209.0
2025-04-24 12:30:00,41.9,42.1,41.88,42.05,81311.0,41.7817,41.9812,41.7618,41.9313,81311.0
2025-04-24 12:35:00,42.03,42.03,41.95,41.99,26883.0,41.9114,41.9114,41.8316,41.8715,26883.0
2025-04-24 12:40:00,41.99,42.07,41.95,41.97,246925.0,41.8715,41.9512,41.8316,41.8515,246925.0
2025-04-24 12:45:00,41.98,42.07,41.94,42.01,47049.0,41.8615,41.9512,41.8216,41.8914,47049.0
2025-04-24 12:50:00,42.01,42.08,42.0,42.07,35455.0,41.8914,41.9612,41.8814,41.9512,35455.0
2025-04-24 12:55:00,42.07,42.23,42.07,42.16,75337.0,41.9512,42.1108,41.9512,42.041,75337.0
2025-04-24 13:00:00,42.13,42.19,42.01,42.02,48115.0,42.0111,42.0709,41.8914,41.9014,48115.0
2025-04-24 13:05:00,42.01,42.08,41.94,41.94,45027.0,41.8914,41.9612,41.8216,41.8216,45027.0
2025-04-24 13:10:00,41.95,42.0,41.92,41.97,26613.0,41.8316,41.8814,41.8017,41.8515,26613.0
2025-04-24 13:15:00,41.97,42.03,41.91,42.02,65063.0,41.8515,41.9114,41.7917,41.9014,65063.0
2025-04-24 13:20:00,42.02,42.05,41.99,42.04,21268.0,41.9014,41.9313,41.8715,41.9213,21268.0
2025-04-24 13:25:00,42.04,42.14,42.04,42.08,27958.0,41.9213,42.0211,41.9213,41.9612,27958.0
2025-04-24 13:30:00,42.08,42.12,41.99,41.99,68455.0,41.9612,42.0011,41.8715,41.8715,68455.0
2025-04-24 13:35:00,41.99,42.04,41.94,42.0,39053.0,41.8715,41.9213,41.8216,41.8814,39053.0
2025-04-24 13:40:00,42.02,42.04,41.96,42.04,30789.0,41.9014,41.9213,41.8416,41.9213,30789.0
2025-04-24 13:45:00,42.02,42.07,41.96,42.05,27366.0,41.9014,41.9512,41.8416,41.9313,27366.0
2025-04-24 13:50:00,42.05,42.11,42.02,42.1,35598.0,41.9313,41.9911,41.9014,41.9812,35598.0
2025-04-24 13:55:00,42.1,42.1,42.0,42.05,35242.0,41.9812,41.9812,41.8814,41.9313,35242.0
2025-04-24 14:00:00,42.05,42.19,42.05,42.17,54762.0,41.9313,42.0709,41.9313,42.051,54762.0
2025-04-24 14:05:00,42.17,42.18,42.07,42.08,33759.0,42.051,42.0609,41.9512,41.9612,33759.0
2025-04-24 14:10:00,42.08,42.09,41.99,42.04,28104.0,41.9612,41.9712,41.8715,41.9213,28104.0
2025-04-24 14:15:00,42.04,42.1,41.98,42.05,38705.0,41.9213,41.9812,41.8615,41.9313,38705.0
2025-04-24 14:20:00,42.04,42.04,41.93,41.93,24547.0,41.9213,41.9213,41.8116,41.8116,24547.0
2025-04-24 14:25:00,41.94,41.96,41.89,41.93,33082.0,41.8216,41.8416,41.7718,41.8116,33082.0
2025-04-24 14:30:00,41.92,41.99,41.91,41.99,28785.0,41.8017,41.8715,41.7917,41.8715,28785.0
2025-04-24 14:35:00,41.98,42.12,41.97,42.11,33750.0,41.8615,42.0011,41.8515,41.9911,33750.0
2025-04-24 14:40:00,42.12,42.17,42.07,42.12,57466.0,42.0011,42.051,41.9512,42.0011,57466.0
2025-04-24 14:45:00,42.13,42.36,42.11,42.22,152794.0,42.0111,42.2404,41.9911,42.1008,152794.0
2025-04-24 14:50:00,42.22,42.22,42.11,42.15,60424.0,42.1008,42.1008,41.9911,42.031,60424.0
2025-04-24 14:55:00,42.15,42.15,42.03,42.1,63980.0,42.031,42.031,41.9114,41.9812,63980.0
2025-04-24 15:00:00,42.1,42.1,41.95,41.98,86376.0,41.9812,41.9812,41.8316,41.8615,86376.0
2025-04-24 15:05:00,41.99,42.02,41.92,41.96,51511.0,41.8715,41.9014,41.8017,41.8416,51511.0
2025-04-24 15:10:00,41.96,41.97,41.88,41.96,84918.0,41.8416,41.8515,41.7618,41.8416,84918.0
2025-04-24 15:15:00,41.97,41.99,41.92,41.94,68107.0,41.8515,41.8715,41.8017,41.8216,68107.0
2025-04-24 15:20:00,41.94,41.99,41.91,41.95,65021.0,41.8216,41.8715,41.7917,41.8316,65021.0
2025-04-24 15:25:00,41.96,42.01,41.87,41.88,88357.0,41.8416,41.8914,41.7518,41.7618,88357.0
2025-04-24 15:30:00,41.88,42.01,41.87,41.94,91828.0,41.7618,41.8914,41.7518,41.8216,91828.0
2025-04-24 15:35:00,41.94,42.04,41.89,41.99,86856.0,41.8216,41.9213,41.7718,41.8715,86856.0
2025-04-24 15:40:00,41.99,42.07,41.99,42.07,82488.0,41.8715,41.9512,41.8715,41.9512,82488.0
2025-04-24 15:45:00,42.06,42.09,41.94,42.05,123128.0,41.9413,41.9712,41.8216,41.9313,123128.0
2025-04-24 15:50:00,42.06,42.17,41.95,42.11,169244.0,41.9413,42.051,41.8316,41.9911,169244.0
2025-04-24 15:55:00,42.12,42.12,41.99,42.01,398739.0,42.0011,42.0011,41.8715,41.8914,398739.0
2025-04-25 09:30:00,41.6,41.62,41.05,41.56,232859.0,41.4826,41.5025,40.9341,41.4427,232859.0
2025-04-25 09:35:00,41.53,41.66,41.21,41.27,178731.0,41.4128,41.5424,41.0937,41.1535,178731.0
2025-04-25 09:40:00,41.26,41.34,41.01,41.16,104262.0,41.1435,41.2233,40.8942,41.0438,104262.0
2025-04-25 09:45:00,41.16,41.27,41.03,41.17,69772.0,41.0438,41.1535,40.9142,41.0538,69772.0
2025-04-25 09:50:00,41.17,41.29,41.07,41.15,117128.0,41.0538,41.1734,40.9541,41.0338,117128.0
2025-04-25 09:55:00,41.14,41.32,41.14,41.15,108214.0,41.0239,41.2034,41.0239,41.0338,108214.0
2025-04-25 10:00:00,41.16,41.53,41.16,41.43,151619.0,41.0438,41.4128,41.0438,41.3131,151619.0
2025-04-25 10:05:00,41.43,41.71,41.42,41.68,76652.0,41.3131,41.5923,41.3031,41.5623,76652.0
2025-04-25 10:10:00,41.69,41.84,41.64,41.73,84558.0,41.5723,41.7219,41.5225,41.6122,84558.0
2025-04-25 10:15:00,41.72,41.77,41.52,41.53,68041.0,41.6022,41.6521,41.4028,41.4128,68041.0
2025-04-25 10:20:00,41.53,41.54,41.18,41.44,119230.0,41.4128,41.4227,41.0638,41.323,119230.0
2025-04-25 10:25:00,41.43,41.43,41.27,41.41,42058.0,41.3131,41.3131,41.1535,41.2931,42058.0
2025-04-25 10:30:00,41.41,41.47,41.27,41.45,36577.0,41.2931,41.3529,41.1535,41.333,36577.0
2025-04-25 10:35:00,41.47,41.52,41.43,41.48,51919.0,41.3529,41.4028,41.3131,41.3629,51919.0
2025-04-25 10:40:00,41.48,41.61,41.47,41.58,33115.0,41.3629,41.4925,41.3529,41.4626,33115.0
2025-04-25 10:45:00,41.57,41.62,41.49,41.5,40413.0,41.4527,41.5025,41.3729,41.3829,40413.0
2025-04-25 10:50:00,41.51,41.59,41.44,41.5,40903.0,41.3928,41.4726,41.323,41.3829,40903.0
2025-04-25 10:55:00,41.51,41.59,41.4,41.54,42719.0,41.3928,41.4726,41.2831,41.4227,42719.0
2025-04-25 11:00:00,41.57,41.57,41.46,41.54,28339.0,41.4527,41.4527,41.343,41.4227,28339.0
2025-04-25 11:05:00,41.56,41.6,41.52,41.6,29373.0,41.4427,41.4826,41.4028,41.4826,29373.0
2025-04-25 11:10:00,41.59,41.77,41.59,41.73,54828.0,41.4726,41.6521,41.4726,41.6122,54828.0
2025-04-25 11:15:00,41.73,41.79,41.62,41.72,51317.0,41.6122,41.672,41.5025,41.6022,51317.0
2025-04-25 11:20:00,41.72,41.82,41.71,41.77,27388.0,41.6022,41.702,41.5923,41.6521,27388.0
2025-04-25 11:25:00,41.78,41.79,41.56,41.59,39783.0,41.6621,41.672,41.4427,41.4726,39783.0
2025-04-25 11:30:00,41.6,41.78,41.58,41.78,42855.0,41.4826,41.6621,41.4626,41.6621,42855.0
2025-04-25 11:35:00,41.77,41.82,41.68,41.76,56377.0,41.6521,41.702,41.5623,41.6421,56377.0
2025-04-25 11:40:00,41.75,41.81,41.68,41.71,42459.0,41.6322,41.692,41.5623,41.5923,42459.0
2025-04-25 11:45:00,41.71,41.78,41.69,41.78,29109.0,41.5923,41.6621,41.5723,41.6621,29109.0
2025-04-25 11:50:00,41.78,41.85,41.73,41.76,25183.0,41.6621,41.7319,41.6122,41.6421,25183.0
2025-04-25 11:55:00,41.76,41.9,41.74,41.85,32927.0,41.6421,41.7817,41.6222,41.7319,32927.0
2025-04-25 12:00:00,41.84,41.91,41.83,41.86,25354.0,41.7219,41.7917,41.7119,41.7418,25354.0
2025-04-25 12:05:00,41.86,41.89,41.78,41.85,18757.0,41.7418,41.7718,41.6621,41.7319,18757.0
2025-04-25 12:10:00,41.85,41.88,41.8,41.87,19976.0,41.7319,41.7618,41.682,41.7518,19976.0
2025-04-25 12:15:00,41.85,41.89,41.76,41.79,31324.0,41.7319,41.7718,41.6421,41.672,31324.0
2025-04-25 12:20:00,41.79,41.86,41.77,41.85,12750.0,41.672,41.7418,41.6521,41.7319,12750.0
2025-04-25 12:25:00,41.85,41.88,41.8,41.83,37315.0,41.7319,41.7618,41.682,41.7119,37315.0
2025-04-25 12:30:00,41.81,41.84,41.79,41.84,19708.0,41.692,41.7219,41.672,41.7219,19708.0
2025-04-25 12:35:00,41.85,41.91,41.84,41.89,25255.0,41.7319,41.7917,41.7219,41.7718,25255.0
2025-04-25 12:40:00,41.89,41.96,41.89,41.95,36866.0,41.7718,41.8416,41.7718,41.8316,36866.0
2025-04-25 12:45:00,41.94,41.94,41.81,41.86,19320.0,41.8216,41.8216,41.692,41.7418,19320.0
2025-04-25 12:50:00,41.88,41.88,41.77,41.79,20749.0,41.7618,41.7618,41.6521,41.672,20749.0
2025-04-25 12:55:00,41.79,41.81,41.77,41.78,21915.0,41.672,41.692,41.6521,41.6621,21915.0
2025-04-25 13:00:00,41.78,41.86,41.76,41.82,34254.0,41.6621,41.7418,41.6421,41.702,34254.0
2025-04-25 13:05:00,41.81,41.88,41.8,41.83,18282.0,41.692,41.7618,41.682,41.7119,18282.0
2025-04-25 13:10:00,41.82,41.86,41.8,41.83,47633.0,41.702,41.7418,41.682,41.7119,47633.0
2025-04-25 13:15:00,41.82,41.86,41.74,41.85,22686.0,41.702,41.7418,41.6222,41.7319,22686.0
2025-04-25 13:20:00,41.85,41.93,41.84,41.86,35541.0,41.7319,41.8116,41.7219,41.7418,35541.0
2025-04-25 13:25:00,41.86,41.87,41.82,41.86,23409.0,41.7418,41.7518,41.702,41.7418,23409.0
2025-04-25 13:30:00,41.85,41.99,41.81,41.93,38525.0,41.7319,41.8715,41.692,41.8116,38525.0
2025-04-25 13:35:00,41.93,41.95,41.68,41.73,53202.0,41.8116,41.8316,41.5623,41.6122,53202.0
2025-04-25 13:40:00,41.72,41.74,41.57,41.64,80224.0,41.6022,41.6222,41.4527,41.5225,80224.0
2025-04-25 13:45:00,41.61,41.62,41.47,41.58,31044.0,41.4925,41.5025,41.3529,41.4626,31044.0
2025-04-25 13:50:00,41.57,41.58,41.35,41.36,29642.0,41.4527,41.4626,41.2333,41.2433,29642.0
2025-04-25 13:55:00,41.37,41.39,41.2,41.31,101148.0,41.2532,41.2732,41.0837,41.1934,101148.0
2025-04-25 14:00:00,41.32,41.43,41.27,41.39,74560.0,41.2034,41.3131,41.1535,41.2732,74560.0
2025-04-25 14:05:00,41.38,41.51,41.33,41.49,40606.0,41.2632,41.3928,41.2133,41.3729,40606.0
2025-04-25 14:10:00,41.5,41.53,41.38,41.4,42109.0,41.3829,41.4128,41.2632,41.2831,42109.0
2025-04-25 14:15:00,41.39,41.46,41.39,41.42,41563.0,41.2732,41.343,41.2732,41.3031,41563.0
2025-04-25 14:20:00,41.43,41.47,41.37,41.47,37121.0,41.3131,41.3529,41.2532,41.3529,37121.0
2025-04-25 14:25:00,41.47,41.51,41.37,41.47,42362.0,41.3529,41.3928,41.2532,41.3529,42362.0
2025-04-25 14:30:00,41.47,41.57,41.44,41.57,30619.0,41.3529,41.4527,41.323,41.4527,30619.0
2025-04-25 14:35:00,41.56,41.7,41.55,41.7,41708.0,41.4427,41.5823,41.4327,41.5823,41708.0
2025-04-25 14:40:00,41.71,41.75,41.68,41.7,55789.0,41.5923,41.6322,41.5623,41.5823,55789.0
2025-04-25 14:45:00,41.71,41.73,41.59,41.65,36189.0,41.5923,41.6122,41.4726,41.5324,36189.0
2025-04-25 14:50:00,41.66,41.66,41.52,41.65,27182.0,41.5424,41.5424,41.4028,41.5324,27182.0
2025-04-25 14:55:00,41.65,41.65,41.52,41.54,30715.0,41.5324,41.5324,41.4028,41.4227,30715.0
2025-04-25 15:00:00,41.54,41.63,41.5,41.6,25865.0,41.4227,41.5125,41.3829,41.4826,25865.0
2025-04-25 15:05:00,41.6,41.6,41.54,41.54,30351.0,41.4826,41.4826,41.4227,41.4227,30351.0
2025-04-25 15:10:00,41.54,41.56,41.47,41.51,52304.0,41.4227,41.4427,41.3529,41.3928,52304.0
2025-04-25 15:15:00,41.5,41.58,41.46,41.54,25791.0,41.3829,41.4626,41.343,41.4227,25791.0
2025-04-25 15:20:00,41.54,41.62,41.54,41.61,69792.0,41.4227,41.5025,41.4227,41.4925,69792.0
2025-04-25 15:25:00,41.61,41.61,41.43,41.45,69770.0,41.4925,41.4925,41.3131,41.333,69770.0
2025-04-25 15:30:00,41.44,41.48,41.38,41.43,374821.0,41.323,41.3629,41.2632,41.3131,374821.0
2025-04-25 15:35:00,41.43,41.52,41.38,41.43,92348.0,41.3131,41.4028,41.2632,41.3131,92348.0
2025-04-25 15:40:00,41.43,41.49,41.38,41.44,68226.0,41.3131,41.3729,41.2632,41.323,68226.0
2025-04-25 15:45:00,41.44,41.58,41.43,41.51,99919.0,41.323,41.4626,41.3131,41.3928,99919.0
2025-04-25 15:50:00,41.53,41.59,41.49,41.54,163622.0,41.4128,41.4726,41.3729,41.4227,163622.0
2025-04-25 15:55:00,41.55,41.67,41.52,41.58,472695.0,41.4327,41.5524,41.4028,41.4626,472695.0
2025-04-28 09:30:00,41.78,42.29,41.78,42.2,189656.0,41.6621,42.1706,41.6621,42.0809,189656.0
2025-04-28 09:35:00,42.23,42.46,42.16,42.26,123095.0,42.1108,42.3401,42.041,42.1407,123095.0
2025-04-28 09:40:00,42.27,42.73,42.26,42.7,108534.0,42.1507,42.6094,42.1407,42.5795,108534.0
2025-04-28 09:45:00,42.69,42.77,42.38,42.47,180089.0,42.5695,42.6493,42.2604,42.3501,180089.0
2025-04-28 09:50:00,42.47,42.67,42.41,42.53,91773.0,42.3501,42.5496,42.2903,42.4099,91773.0
2025-04-28 09:55:00,42.5,42.56,42.32,42.34,69129.0,42.38,42.4399,42.2005,42.2205,69129.0
2025-04-28 10:00:00,42.34,42.52,42.21,42.52,80483.0,42.2205,42.4,42.0909,42.4,80483.0
2025-04-28 10:05:00,42.5,42.8,42.47,42.72,153092.0,42.38,42.6792,42.3501,42.5994,153092.0
2025-04-28 10:10:00,42.71,42.79,42.54,42.56,78264.0,42.5894,42.6692,42.4199,42.4399,78264.0
2025-04-28 10:15:00,42.55,42.75,42.51,42.74,93370.0,42.4299,42.6293,42.39,42.6194,93370.0
2025-04-28 10:20:00,42.73,42.78,42.62,42.73,72355.0,42.6094,42.6592,42.4997,42.6094,72355.0
2025-04-28 10:25:00,42.74,42.75,42.51,42.56,46086.0,42.6194,42.6293,42.39,42.4399,46086.0
2025-04-28 10:30:00,42.57,42.58,42.33,42.43,85966.0,42.4498,42.4598,42.2105,42.3102,85966.0
2025-04-28 10:35:00,42.44,42.52,42.38,42.52,59271.0,42.3202,42.4,42.2604,42.4,59271.0
2025-04-28 10:40:00,42.51,42.58,42.36,42.53,39939.0,42.39,42.4598,42.2404,42.4099,39939.0
2025-04-28 10:45:00,42.49,42.53,42.4,42.48,46312.0,42.3701,42.4099,42.2803,42.3601,46312.0
2025-04-28 10:50:00,42.47,42.47,42.24,42.26,62522.0,42.3501,42.3501,42.1208,42.1407,62522.0
2025-04-28 10:55:00,42.27,42.28,41.99,42.12,86504.0,42.1507,42.1607,41.8715,42.0011,86504.0
2025-04-28 11:00:00,42.13,42.28,42.02,42.02,77102.0,42.0111,42.1607,41.9014,41.9014,77102.0
2025-04-28 11:05:00,42.02,42.1,41.89,41.89,88466.0,41.9014,41.9812,41.7718,41.7718,88466.0
2025-04-28 11:10:00,41.93,42.01,41.86,41.93,83455.0,41.8116,41.8914,41.7418,41.8116,83455.0
2025-04-28 11:15:00,41.92,42.03,41.87,41.94,46999.0,41.8017,41.9114,41.7518,41.8216,46999.0
2025-04-28 11:20:00,41.93,42.05,41.79,41.79,90203.0,41.8116,41.9313,41.672,41.672,90203.0
2025-04-28 11:25:00,41.79,41.83,41.65,41.69,80662.0,41.672,41.7119,41.5324,41.5723,80662.0
2025-04-28 11:30:00,41.68,41.82,41.67,41.74,65835.0,41.5623,41.702,41.5524,41.6222,65835.0
2025-04-28 11:35:00,41.74,41.86,41.67,41.83,41382.0,41.6222,41.7418,41.5524,41.7119,41382.0
2025-04-28 11:40:00,41.83,41.93,41.75,41.76,53182.0,41.7119,41.8116,41.6322,41.6421,53182.0
2025-04-28 11:45:00,41.76,41.81,41.7,41.76,47309.0,41.6421,41.692,41.5823,41.6421,47309.0
2025-04-28 11:50:00,41.77,41.92,41.75,41.84,34511.0,41.6521,41.8017,41.6322,41.7219,34511.0
2025-04-28 11:55:00,41.84,41.97,41.82,41.9,49023.0,41.7219,41.8515,41.702,41.7817,49023.0
2025-04-28 12:00:00,41.9,41.92,41.8,41.8,24941.0,41.7817,41.8017,41.682,41.682,24941.0
2025-04-28 12:05:00,41.81,41.81,41.73,41.73,26199.0,41.692,41.692,41.6122,41.6122,26199.0
2025-04-28 12:10:00,41.73,41.74,41.65,41.7,18960.0,41.6122,41.6222,41.5324,41.5823,18960.0
2025-04-28 12:15:00,41.7,41.79,41.7,41.77,24059.0,41.5823,41.672,41.5823,41.6521,24059.0
2025-04-28 12:20:00,41.8,41.8,41.69,41.75,19400.0,41.682,41.682,41.5723,41.6322,19400.0
2025-04-28 12:25:00,41.75,41.75,41.62,41.71,27328.0,41.6322,41.6322,41.5025,41.5923,27328.0
2025-04-28 12:30:00,41.72,41.85,41.69,41.77,33136.0,41.6022,41.7319,41.5723,41.6521,33136.0
2025-04-28 12:35:00,41.78,41.85,41.71,41.82,29908.0,41.6621,41.7319,41.5923,41.702,29908.0
2025-04-28 12:40:00,41.81,41.82,41.77,41.79,15905.0,41.692,41.702,41.6521,41.672,15905.0
2025-04-28 12:45:00,41.8,41.8,41.74,41.77,12953.0,41.682,41.682,41.6222,41.6521,12953.0
2025-04-28 12:50:00,41.77,41.77,41.67,41.68,25227.0,41.6521,41.6521,41.5524,41.5623,25227.0
2025-04-28 12:55:00,41.67,41.67,41.58,41.59,29140.0,41.5524,41.5524,41.4626,41.4726,29140.0
2025-04-28 13:00:00,41.59,41.67,41.57,41.62,44382.0,41.4726,41.5524,41.4527,41.5025,44382.0
2025-04-28 13:05:00,41.62,41.69,41.6,41.62,27163.0,41.5025,41.5723,41.4826,41.5025,27163.0
2025-04-28 13:10:00,41.61,41.68,41.59,41.65,30796.0,41.4925,41.5623,41.4726,41.5324,30796.0
2025-04-28 13:15:00,41.65,41.72,41.61,41.71,19953.0,41.5324,41.6022,41.4925,41.5923,19953.0
2025-04-28 13:20:00,41.7,41.8,41.67,41.75,42117.0,41.5823,41.682,41.5524,41.6322,42117.0
2025-04-28 13:25:00,41.75,41.86,41.7,41.72,86234.0,41.6322,41.7418,41.5823,41.6022,86234.0
2025-04-28 13:30:00,41.7,41.78,41.7,41.78,36068.0,41.5823,41.6621,41.5823,41.6621,36068.0
2025-04-28 13:35:00,41.78,41.78,41.68,41.74,19266.0,41.6621,41.6621,41.5623,41.6222,19266.0
2025-04-28 13:40:00,41.75,41.76,41.61,41.69,19157.0,41.6322,41.6421,41.4925,41.5723,19157.0
2025-04-28 13:45:00,41.68,41.79,41.68,41.73,21446.0,41.5623,41.672,41.5623,41.6122,21446.0
2025-04-28 13:50:00,41.74,41.8,41.72,41.79,24499.0,41.6222,41.682,41.6022,41.672,24499.0
2025-04-28 13:55:00,41.78,41.89,41.76,41.84,25848.0,41.6621,41.7718,41.6421,41.7219,25848.0
2025-04-28 14:00:00,41.85,41.96,41.84,41.96,93069.0,41.7319,41.8416,41.7219,41.8416,93069.0
2025-04-28 14:05:00,41.95,41.96,41.83,41.91,56917.0,41.8316,41.8416,41.7119,41.7917,56917.0
2025-04-28 14:10:00,41.89,41.9,41.82,41.88,28315.0,41.7718,41.7817,41.702,41.7618,28315.0
2025-04-28 14:15:00,41.88,41.94,41.88,41.94,45711.0,41.7618,41.8216,41.7618,41.8216,45711.0
2025-04-28 14:20:00,41.94,42.04,41.92,42.03,56848.0,41.8216,41.9213,41.8017,41.9114,56848.0
2025-04-28 14:25:00,42.04,42.09,42.01,42.04,42417.0,41.9213,41.9712,41.8914,41.9213,42417.0
2025-04-28 14:30:00,42.04,42.05,42.0,42.01,33285.0,41.9213,41.9313,41.8814,41.8914,33285.0
2025-04-28 14:35:00,42.01,42.06,41.99,42.03,42014.0,41.8914,41.9413,41.8715,41.9114,42014.0
2025-04-28 14:40:00,42.04,42.07,41.98,41.98,30897.0,41.9213,41.9512,41.8615,41.8615,30897.0
2025-04-28 14:45:00,41.99,42.04,41.97,42.0,39521.0,41.8715,41.9213,41.8515,41.8814,39521.0
2025-04-28 14:50:00,42.01,42.07,42.0,42.05,47809.0,41.8914,41.9512,41.8814,41.9313,47809.0
2025-04-28 14:55:00,42.05,42.06,41.98,42.0,37533.0,41.9313,41.9413,41.8615,41.8814,37533.0
2025-04-28 15:00:00,42.0,42.08,41.97,42.03,47897.0,41.8814,41.9612,41.8515,41.9114,47897.0
2025-04-28 15:05:00,42.03,42.09,42.02,42.07,42526.0,41.9114,41.9712,41.9014,41.9512,42526.0
2025-04-28 15:10:00,42.07,42.07,41.92,41.97,40040.0,41.9512,41.9512,41.8017,41.8515,40040.0
2025-04-28 15:15:00,41.97,41.98,41.93,41.95,32954.0,41.8515,41.8615,41.8116,41.8316,32954.0
2025-04-28 15:20:00,41.95,42.07,41.93,42.04,57010.0,41.8316,41.9512,41.8116,41.9213,57010.0
2025-04-28 15:25:00,42.03,42.09,41.99,42.06,52195.0,41.9114,41.9712,41.8715,41.9413,52195.0
2025-04-28 15:30:00,42.06,42.08,42.0,42.07,46239.0,41.9413,41.9612,41.8814,41.9512,46239.0
2025-04-28 15:35:00,42.06,42.09,41.98,42.07,115483.0,41.9413,41.9712,41.8615,41.9512,115483.0
2025-04-28 15:40:00,42.06,42.16,42.03,42.12,96238.0,41.9413,42.041,41.9114,42.0011,96238.0
2025-04-28 15:45:00,42.11,42.15,42.1,42.12,105158.0,41.9911,42.031,41.9812,42.0011,105158.0
2025-04-28 15:50:00,42.13,42.15,42.03,42.1,142119.0,42.0111,42.031,41.9114,41.9812,142119.0
2025-04-28 15:55:00,42.1,42.13,41.95,41.96,556313.0,41.9812,42.0111,41.8316,41.8416,556313.0
2025-04-29 09:30:00,41.63,42.14,41.63,42.01,131369.0,41.5125,42.0211,41.5125,41.8914,131369.0
2025-04-29 09:35:00,41.97,42.14,41.82,41.98,102333.0,41.8515,42.0211,41.702,41.8615,102333.0
2025-04-29 09:40:00,41.99,42.22,41.99,42.16,66402.0,41.8715,42.1008,41.8715,42.041,66402.0
2025-04-29 09:45:00,42.16,42.17,42.01,42.07,101020.0,42.041,42.051,41.8914,41.9512,101020.0
2025-04-29 09:50:00,42.08,42.13,41.91,41.94,58198.0,41.9612,42.0111,41.7917,41.8216,58198.0
2025-04-29 09:55:00,41.94,42.12,41.72,41.73,72106.0,41.8216,42.0011,41.6022,41.6122,72106.0
2025-04-29 10:00:00,41.75,41.93,41.67,41.84,67026.0,41.6322,41.8116,41.5524,41.7219,67026.0
2025-04-29 10:05:00,41.84,42.06,41.78,41.82,86731.0,41.7219,41.9413,41.6621,41.702,86731.0
2025-04-29 10:10:00,41.82,41.9,41.71,41.74,48599.0,41.702,41.7817,41.5923,41.6222,48599.0
2025-04-29 10:15:00,41.72,41.82,41.65,41.72,73849.0,41.6022,41.702,41.5324,41.6022,73849.0
2025-04-29 10:20:00,41.71,41.74,41.57,41.57,54559.0,41.5923,41.6222,41.4527,41.4527,54559.0
2025-04-29 10:25:00,41.57,41.57,41.41,41.45,88612.0,41.4527,41.4527,41.2931,41.333,88612.0
2025-04-29 10:30:00,41.43,41.63,41.43,41.62,29737.0,41.3131,41.5125,41.3131,41.5025,29737.0
2025-04-29 10:35:00,41.61,41.76,41.6,41.72,40889.0,41.4925,41.6421,41.4826,41.6022,40889.0
2025-04-29 10:40:00,41.73,41.8,41.65,41.74,65324.0,41.6122,41.682,41.5324,41.6222,65324.0
2025-04-29 10:45:00,41.75,41.86,41.74,41.74,60399.0,41.6322,41.7418,41.6222,41.6222,60399.0
2025-04-29 10:50:00,41.74,41.87,41.68,41.83,35964.0,41.6222,41.7518,41.5623,41.7119,35964.0
2025-04-29 10:55:00,41.83,41.94,41.83,41.92,35835.0,41.7119,41.8216,41.7119,41.8017,35835.0
2025-04-29 11:00:00,41.93,41.94,41.75,41.78,58273.0,41.8116,41.8216,41.6322,41.6621,58273.0
2025-04-29 11:05:00,41.8,41.89,41.77,41.89,16468.0,41.682,41.7718,41.6521,41.7718,16468.0
2025-04-29 11:10:00,41.87,41.9,41.81,41.87,29468.0,41.7518,41.7817,41.692,41.7518,29468.0
2025-04-29 11:15:00,41.87,41.88,41.75,41.8,24405.0,41.7518,41.7618,41.6322,41.682,24405.0
2025-04-29 11:20:00,41.81,41.81,41.68,41.69,29863.0,41.692,41.692,41.5623,41.5723,29863.0
2025-04-29 11:25:00,41.68,41.83,41.68,41.81,14267.0,41.5623,41.7119,41.5623,41.692,14267.0
2025-04-29 11:30:00,41.81,41.81,41.66,41.71,35187.0,41.692,41.692,41.5424,41.5923,35187.0
2025-04-29 11:35:00,41.72,41.89,41.68,41.87,27058.0,41.6022,41.7718,41.5623,41.7518,27058.0
2025-04-29 11:40:00,41.88,41.99,41.86,41.96,27676.0,41.7618,41.8715,41.7418,41.8416,27676.0
2025-04-29 11:45:00,41.97,41.98,41.85,41.88,32035.0,41.8515,41.8615,41.7319,41.7618,32035.0
2025-04-29 11:50:00,41.89,41.89,41.72,41.78,13870.0,41.7718,41.7718,41.6022,41.6621,13870.0
2025-04-29 11:55:00,41.77,41.77,41.69,41.7,16116.0,41.6521,41.6521,41.5723,41.5823,16116.0
2025-04-29 12:00:00,41.71,41.84,41.7,41.82,17502.0,41.5923,41.7219,41.5823,41.702,17502.0
2025-04-29 12:05:00,41.82,41.91,41.82,41.89,20520.0,41.702,41.7917,41.702,41.7718,20520.0
2025-04-29 12:10:00,41.89,42.03,41.88,42.01,76295.0,41.7718,41.9114,41.7618,41.8914,76295.0
2025-04-29 12:15:00,42.01,42.01,41.87,41.92,45481.0,41.8914,41.8914,41.7518,41.8017,45481.0
2025-04-29 12:20:00,41.91,41.96,41.87,41.93,103606.0,41.7917,41.8416,41.7518,41.8116,103606.0
2025-04-29 12:25:00,41.93,42.02,41.89,42.0,34392.0,41.8116,41.9014,41.7718,41.8814,34392.0
2025-04-29 12:30:00,42.0,42.05,41.95,42.04,26395.0,41.8814,41.9313,41.8316,41.9213,26395.0
2025-04-29 12:35:00,42.04,42.07,41.96,41.98,26093.0,41.9213,41.9512,41.8416,41.8615,26093.0
2025-04-29 12:40:00,41.98,42.01,41.93,41.94,23492.0,41.8615,41.8914,41.8116,41.8216,23492.0
2025-04-29 12:45:00,41.93,41.93,41.75,41.78,33244.0,41.8116,41.8116,41.6322,41.6621,33244.0
2025-04-29 12:50:00,41.79,41.85,41.78,41.82,31518.0,41.672,41.7319,41.6621,41.702,31518.0
2025-04-29 12:55:00,41.82,41.82,41.69,41.75,18710.0,41.702,41.702,41.5723,41.6322,18710.0
2025-04-29 13:00:00,41.76,41.96,41.75,41.96,49787.0,41.6421,41.8416,41.6322,41.8416,49787.0
2025-04-29 13:05:00,41.96,41.96,41.87,41.88,19601.0,41.8416,41.8416,41.7518,41.7618,19601.0
2025-04-29 13:10:00,41.87,41.95,41.87,41.94,37682.0,41.7518,41.8316,41.7518,41.8216,37682.0
2025-04-29 13:15:00,41.94,42.05,41.92,42.05,41189.0,41.8216,41.9313,41.8017,41.9313,41189.0
2025-04-29 13:20:00,42.04,42.17,42.01,42.17,70298.0,41.9213,42.051,41.8914,42.051,70298.0
2025-04-29 13:25:00,42.16,42.18,42.1,42.15,40866.0,42.041,42.0609,41.9812,42.031,40866.0
2025-04-29 13:30:00,42.15,42.2,42.12,42.14,31569.0,42.031,42.0809,42.0011,42.0211,31569.0
2025-04-29 13:35:00,42.14,42.22,42.12,42.22,43331.0,42.0211,42.1008,42.0011,42.1008,43331.0
2025-04-29 13:40:00,42.23,42.28,42.18,42.24,75403.0,42.1108,42.1607,42.0609,42.1208,75403.0
2025-04-29 13:45:00,42.23,42.45,42.23,42.42,88514.0,42.1108,42.3302,42.1108,42.3003,88514.0
2025-04-29 13:50:00,42.42,42.42,42.28,42.3,42370.0,42.3003,42.3003,42.1607,42.1806,42370.0
2025-04-29 13:55:00,42.31,42.33,42.26,42.27,34234.0,42.1906,42.2105,42.1407,42.1507,34234.0
2025-04-29 14:00:00,42.27,42.36,42.26,42.36,59117.0,42.1507,42.2404,42.1407,42.2404,59117.0
2025-04-29 14:05:00,42.36,42.36,42.16,42.17,46128.0,42.2404,42.2404,42.041,42.051,46128.0
2025-04-29 14:10:00,42.18,42.18,42.08,42.09,28447.0,42.0609,42.0609,41.9612,41.9712,28447.0
2025-04-29 14:15:00,42.1,42.13,42.05,42.05,36872.0,41.9812,42.0111,41.9313,41.9313,36872.0
2025-04-29 14:20:00,42.05,42.07,41.99,42.06,39833.0,41.9313,41.9512,41.8715,41.9413,39833.0
2025-04-29 14:25:00,42.06,42.12,42.05,42.09,44125.0,41.9413,42.0011,41.9313,41.9712,44125.0
2025-04-29 14:30:00,42.08,42.15,42.05,42.13,42190.0,41.9612,42.031,41.9313,42.0111,42190.0
2025-04-29 14:35:00,42.12,42.13,42.05,42.07,21803.0,42.0011,42.0111,41.9313,41.9512,21803.0
2025-04-29 14:40:00,42.07,42.09,42.03,42.09,29612.0,41.9512,41.9712,41.9114,41.9712,29612.0
2025-04-29 14:45:00,42.08,42.12,42.03,42.09,29867.0,41.9612,42.0011,41.9114,41.9712,29867.0
2025-04-29 14:50:00,42.09,42.17,42.06,42.14,39014.0,41.9712,42.051,41.9413,42.0211,39014.0
2025-04-29 14:55:00,42.14,42.17,42.11,42.13,26289.0,42.0211,42.051,41.9911,42.0111,26289.0
2025-04-29 15:00:00,42.12,42.17,42.11,42.15,27304.0,42.0011,42.051,41.9911,42.031,27304.0
2025-04-29 15:05:00,42.15,42.19,42.13,42.14,50488.0,42.031,42.0709,42.0111,42.0211,50488.0
2025-04-29 15:10:00,42.16,42.22,42.13,42.15,40850.0,42.041,42.1008,42.0111,42.031,40850.0
2025-04-29 15:15:00,42.15,42.18,42.1,42.18,56017.0,42.031,42.0609,41.9812,42.0609,56017.0
2025-04-29 15:20:00,42.18,42.27,42.17,42.27,45162.0,42.0609,42.1507,42.051,42.1507,45162.0
2025-04-29 15:25:00,42.26,42.28,42.19,42.22,48982.0,42.1407,42.1607,42.0709,42.1008,48982.0
2025-04-29 15:30:00,42.23,42.25,42.2,42.21,50516.0,42.1108,42.1307,42.0809,42.0909,50516.0
2025-04-29 15:35:00,42.2,42.23,42.16,42.19,49742.0,42.0809,42.1108,42.041,42.0709,49742.0
2025-04-29 15:40:00,42.19,42.21,42.11,42.13,68494.0,42.0709,42.0909,41.9911,42.0111,68494.0
2025-04-29 15:45:00,42.12,42.13,42.03,42.12,134323.0,42.0011,42.0111,41.9114,42.0011,134323.0
2025-04-29 15:50:00,42.12,42.13,42.01,42.05,148110.0,42.0011,42.0111,41.8914,41.9313,148110.0
2025-04-29 15:55:00,42.05,42.11,41.98,42.08,359914.0,41.9313,41.9911,41.8615,41.9612,359914.0
2025-04-30 09:30:00,40.81,40.96,40.56,40.72,318073.0,40.6948,40.8444,40.4455,40.6051,318073.0
2025-04-30 09:35:00,40.74,40.85,40.28,40.29,187962.0,40.625,40.7347,40.1663,40.1763,187962.0
2025-04-30 09:40:00,40.29,40.36,39.94,40.13,364009.0,40.1763,40.2461,39.8273,40.0167,364009.0
2025-04-30 09:45:00,40.11,40.46,40.05,40.45,220561.0,39.9968,40.3458,39.9369,40.3358,220561.0
2025-04-30 09:50:00,40.45,40.46,40.13,40.25,403625.0,40.3358,40.3458,40.0167,40.1364,403625.0
2025-04-30 09:55:00,40.26,40.32,40.15,40.27,187992.0,40.1464,40.2062,40.0367,40.1563,187992.0
2025-04-30 10:00:00,40.26,40.48,40.23,40.41,120962.0,40.1464,40.3657,40.1164,40.2959,120962.0
2025-04-30 10:05:00,40.4,40.54,40.31,40.5,90978.0,40.286,40.4256,40.1962,40.3857,90978.0
2025-04-30 10:10:00,40.5,40.74,40.44,40.73,105794.0,40.3857,40.625,40.3258,40.615,105794.0
2025-04-30 10:15:00,40.74,40.75,40.58,40.69,58838.0,40.625,40.635,40.4655,40.5751,58838.0
2025-04-30 10:20:00,40.68,40.79,40.65,40.77,71960.0,40.5652,40.6749,40.5353,40.6549,71960.0
2025-04-30 10:25:00,40.76,40.82,40.71,40.8,80091.0,40.6449,40.7048,40.5951,40.6848,80091.0
2025-04-30 10:30:00,40.79,41.05,40.79,40.96,121285.0,40.6749,40.9341,40.6749,40.8444,121285.0
2025-04-30 10:35:00,40.96,40.96,40.85,40.94,103339.0,40.8444,40.8444,40.7347,40.8244,103339.0
2025-04-30 10:40:00,40.94,41.02,40.88,40.98,95145.0,40.8244,40.9042,40.7646,40.8643,95145.0
2025-04-30 10:45:00,40.96,40.98,40.86,40.94,78950.0,40.8444,40.8643,40.7447,40.8244,78950.0
2025-04-30 10:50:00,40.93,41.12,40.8,41.01,170298.0,40.8145,41.0039,40.6848,40.8942,170298.0
2025-04-30 10:55:00,41.01,41.09,40.95,41.04,63154.0,40.8942,40.974,40.8344,40.9242,63154.0
2025-04-30 11:00:00,41.04,41.14,41.03,41.07,59422.0,40.9242,41.0239,40.9142,40.9541,59422.0
2025-04-30 11:05:00,41.08,41.19,41.07,41.15,53729.0,40.964,41.0737,40.9541,41.0338,53729.0
2025-04-30 11:10:00,41.16,41.3,41.14,41.16,61229.0,41.0438,41.1834,41.0239,41.0438,61229.0
2025-04-30 11:15:00,41.16,41.22,41.13,41.15,27994.0,41.0438,41.1036,41.0139,41.0338,27994.0
2025-04-30 11:20:00,41.16,41.18,41.1,41.1,34979.0,41.0438,41.0638,40.984,40.984,34979.0
2025-04-30 11:25:00,41.1,41.15,40.98,41.09,42856.0,40.984,41.0338,40.8643,40.974,42856.0
2025-04-30 11:30:00,41.08,41.25,41.06,41.25,78101.0,40.964,41.1336,40.9441,41.1336,78101.0
2025-04-30 11:35:00,41.25,41.3,41.18,41.29,241461.0,41.1336,41.1834,41.0638,41.1734,241461.0
2025-04-30 11:40:00,41.29,41.57,41.27,41.55,236497.0,41.1734,41.4527,41.1535,41.4327,236497.0
2025-04-30 11:45:00,41.56,41.56,41.33,41.33,48172.0,41.4427,41.4427,41.2133,41.2133,48172.0
2025-04-30 11:50:00,41.32,41.39,41.31,41.36,43098.0,41.2034,41.2732,41.1934,41.2433,43098.0
2025-04-30 11:55:00,41.34,41.4,41.28,41.4,31921.0,41.2233,41.2831,41.1635,41.2831,31921.0
2025-04-30 12:00:00,41.39,41.45,41.37,41.43,34393.0,41.2732,41.333,41.2532,41.3131,34393.0
2025-04-30 12:05:00,41.44,41.52,41.42,41.43,32269.0,41.323,41.4028,41.3031,41.3131,32269.0
2025-04-30 12:10:00,41.4,41.47,41.36,41.4,62770.0,41.2831,41.3529,41.2433,41.2831,62770.0
2025-04-30 12:15:00,41.39,41.42,41.25,41.27,54527.0,41.2732,41.3031,41.1336,41.1535,54527.0
2025-04-30 12:20:00,41.27,41.32,41.21,41.27,147008.0,41.1535,41.2034,41.0937,41.1535,147008.0
2025-04-30 12:25:00,41.27,41.35,41.24,41.28,79753.0,41.1535,41.2333,41.1236,41.1635,79753.0
2025-04-30 12:30:00,41.27,41.29,41.17,41.2,52506.0,41.1535,41.1734,41.0538,41.0837,52506.0
2025-04-30 12:35:00,41.2,41.42,41.17,41.41,58482.0,41.0837,41.3031,41.0538,41.2931,58482.0
2025-04-30 12:40:00,41.41,41.44,41.35,41.35,59754.0,41.2931,41.323,41.2333,41.2333,59754.0
2025-04-30 12:45:00,41.34,41.38,41.31,41.35,22615.0,41.2233,41.2632,41.1934,41.2333,22615.0
2025-04-30 12:50:00,41.37,41.41,41.36,41.37,22322.0,41.2532,41.2931,41.2433,41.2532,22322.0
2025-04-30 12:55:00,41.37,41.39,41.33,41.36,21003.0,41.2532,41.2732,41.2133,41.2433,21003.0
2025-04-30 13:00:00,41.36,41.43,41.35,41.36,28649.0,41.2433,41.3131,41.2333,41.2433,28649.0
2025-04-30 13:05:00,41.35,41.36,41.23,41.24,32948.0,41.2333,41.2433,41.1136,41.1236,32948.0
2025-04-30 13:10:00,41.23,41.24,41.15,41.21,41593.0,41.1136,41.1236,41.0338,41.0937,41593.0
2025-04-30 13:15:00,41.21,41.29,41.19,41.27,32404.0,41.0937,41.1734,41.0737,41.1535,32404.0
2025-04-30 13:20:00,41.27,41.35,41.26,41.28,101527.0,41.1535,41.2333,41.1435,41.1635,101527.0
2025-04-30 13:25:00,41.28,41.38,41.27,41.37,48274.0,41.1635,41.2632,41.1535,41.2532,48274.0
2025-04-30 13:30:00,41.36,41.45,41.32,41.45,33871.0,41.2433,41.333,41.2034,41.333,33871.0
2025-04-30 13:35:00,41.45,41.55,41.45,41.5,55621.0,41.333,41.4327,41.333,41.3829,55621.0
2025-04-30 13:40:00,41.49,41.56,41.47,41.55,54972.0,41.3729,41.4427,41.3529,41.4327,54972.0
2025-04-30 13:45:00,41.55,41.56,41.48,41.5,35376.0,41.4327,41.4427,41.3629,41.3829,35376.0
2025-04-30 13:50:00,41.51,41.54,41.44,41.5,27947.0,41.3928,41.4227,41.323,41.3829,27947.0
2025-04-30 13:55:00,41.49,41.5,41.42,41.42,21605.0,41.3729,41.3829,41.3031,41.3031,21605.0
2025-04-30 14:00:00,41.42,41.42,41.35,41.36,33779.0,41.3031,41.3031,41.2333,41.2433,33779.0
2025-04-30 14:05:00,41.36,41.68,41.3,41.39,84790.0,41.2433,41.5623,41.1834,41.2732,84790.0
2025-04-30 14:10:00,41.37,41.54,41.37,41.47,38563.0,41.2532,41.4227,41.2532,41.3529,38563.0
2025-04-30 14:15:00,41.46,41.55,41.45,41.52,35486.0,41.343,41.4327,41.333,41.4028,35486.0
2025-04-30 14:20:00,41.54,41.57,41.45,41.48,63209.0,41.4227,41.4527,41.333,41.3629,63209.0
2025-04-30 14:25:00,41.48,41.51,41.37,41.42,54102.0,41.3629,41.3928,41.2532,41.3031,54102.0
2025-04-30 14:30:00,41.44,41.5,41.4,41.47,45075.0,41.323,41.3829,41.2831,41.3529,45075.0
2025-04-30 14:35:00,41.46,41.48,41.36,41.37,33618.0,41.343,41.3629,41.2433,41.2532,33618.0
2025-04-30 14:40:00,41.36,41.38,41.28,41.35,45898.0,41.2433,41.2632,41.1635,41.2333,45898.0
2025-04-30 14:45:00,41.34,41.5,41.33,41.46,42331.0,41.2233,41.3829,41.2133,41.343,42331.0
2025-04-30 14:50:00,41.46,41.5,41.41,41.45,38864.0,41.343,41.3829,41.2931,41.333,38864.0
2025-04-30 14:55:00,41.44,41.45,41.3,41.33,39412.0,41.323,41.333,41.1834,41.2133,39412.0
2025-04-30 15:00:00,41.34,41.46,41.33,41.45,43910.0,41.2233,41.343,41.2133,41.333,43910.0
2025-04-30 15:05:00,41.45,41.49,41.41,41.42,43204.0,41.333,41.3729,41.2931,41.3031,43204.0
2025-04-30 15:10:00,41.43,41.48,41.41,41.47,39864.0,41.3131,41.3629,41.2931,41.3529,39864.0
2025-04-30 15:15:00,41.48,41.49,41.42,41.43,40422.0,41.3629,41.3729,41.3031,41.3131,40422.0
2025-04-30 15:20:00,41.42,41.5,41.41,41.43,31914.0,41.3031,41.3829,41.2931,41.3131,31914.0
2025-04-30 15:25:00,41.41,41.44,41.35,41.36,76064.0,41.2931,41.323,41.2333,41.2433,76064.0
2025-04-30 15:30:00,41.36,41.46,41.35,41.42,62589.0,41.2433,41.343,41.2333,41.3031,62589.0
2025-04-30 15:35:00,41.43,41.43,41.34,41.39,80208.0,41.3131,41.3131,41.2233,41.2732,80208.0
2025-04-30 15:40:00,41.39,41.61,41.38,41.61,142605.0,41.2732,41.4925,41.2632,41.4925,142605.0
2025-04-30 15:45:00,41.61,41.68,41.55,41.67,162724.0,41.4925,41.5623,41.4327,41.5524,162724.0
2025-04-30 15:50:00,41.68,41.78,41.62,41.69,193018.0,41.5623,41.6621,41.5025,41.5723,193018.0
2025-04-30 15:55:00,41.69,41.84,41.57,41.61,815940.0,41.5723,41.7219,41.4527,41.4925,815940.0
2025-05-01 09:30:00,42.2,42.38,41.85,42.15,187854.0,42.0809,42.2604,41.7319,42.031,187854.0
2025-05-01 09:35:00,42.14,42.43,42.05,42.26,156246.0,42.0211,42.3102,41.9313,42.1407,156246.0
2025-05-01 09:40:00,42.26,42.32,42.09,42.25,126752.0,42.1407,42.2005,41.9712,42.1307,126752.0
2025-05-01 09:45:00,42.28,42.28,42.03,42.12,94317.0,42.1607,42.1607,41.9114,42.0011,94317.0
2025-05-01 09:50:00,42.12,42.25,42.07,42.12,89705.0,42.0011,42.1307,41.9512,42.0011,89705.0
2025-05-01 09:55:00,42.12,42.13,41.78,41.82,91158.0,42.0011,42.0111,41.6621,41.702,91158.0
2025-05-01 10:00:00,41.84,42.2,41.84,42.08,127165.0,41.7219,42.0809,41.7219,41.9612,127165.0
2025-05-01 10:05:00,42.08,42.27,42.06,42.1,113707.0,41.9612,42.1507,41.9413,41.9812,113707.0
2025-05-01 10:10:00,42.08,42.1,41.87,41.92,80813.0,41.9612,41.9812,41.7518,41.8017,80813.0
2025-05-01 10:15:00,41.93,41.99,41.86,41.88,86156.0,41.8116,41.8715,41.7418,41.7618,86156.0
2025-05-01 10:20:00,41.88,42.09,41.86,42.05,55972.0,41.7618,41.9712,41.7418,41.9313,55972.0
2025-05-01 10:25:00,42.04,42.07,41.94,41.95,67020.0,41.9213,41.9512,41.8216,41.8316,67020.0
2025-05-01 10:30:00,41.94,41.98,41.79,41.84,51168.0,41.8216,41.8615,41.672,41.7219,51168.0
2025-05-01 10:35:00,41.84,41.96,41.82,41.96,36964.0,41.7219,41.8416,41.702,41.8416,36964.0
2025-05-01 10:40:00,41.97,42.01,41.86,41.87,41579.0,41.8515,41.8914,41.7418,41.7518,41579.0
2025-05-01 10:45:00,41.86,42.0,41.83,41.97,75517.0,41.7418,41.8814,41.7119,41.8515,75517.0
2025-05-01 10:50:00,41.97,42.03,41.93,41.96,69419.0,41.8515,41.9114,41.8116,41.8416,69419.0
2025-05-01 10:55:00,41.95,42.0,41.9,41.99,47122.0,41.8316,41.8814,41.7817,41.8715,47122.0
2025-05-01 11:00:00,41.98,42.0,41.9,41.98,56311.0,41.8615,41.8814,41.7817,41.8615,56311.0
2025-05-01 11:05:00,41.98,42.1,41.97,42.09,72592.0,41.8615,41.9812,41.8515,41.9712,72592.0
2025-05-01 11:10:00,42.09,42.11,41.99,42.04,57702.0,41.9712,41.9911,41.8715,41.9213,57702.0
2025-05-01 11:15:00,42.05,42.11,42.0,42.08,44630.0,41.9313,41.9911,41.8814,41.9612,44630.0
2025-05-01 11:20:00,42.08,42.12,42.04,42.05,52261.0,41.9612,42.0011,41.9213,41.9313,52261.0
2025-05-01 11:25:00,42.05,42.2,42.04,42.14,67296.0,41.9313,42.0809,41.9213,42.0211,67296.0
2025-05-01 11:30:00,42.15,42.26,42.12,42.13,72681.0,42.031,42.1407,42.0011,42.0111,72681.0
2025-05-01 11:35:00,42.13,42.24,42.02,42.04,108095.0,42.0111,42.1208,41.9014,41.9213,108095.0
2025-05-01 11:40:00,42.03,42.05,41.88,41.9,87505.0,41.9114,41.9313,41.7618,41.7817,87505.0
2025-05-01 11:45:00,41.9,41.93,41.84,41.88,99190.0,41.7817,41.8116,41.7219,41.7618,99190.0
2025-05-01 11:50:00,41.89,41.89,41.7,41.72,73805.0,41.7718,41.7718,41.5823,41.6022,73805.0
2025-05-01 11:55:00,41.71,41.71,41.54,41.55,72121.0,41.5923,41.5923,41.4227,41.4327,72121.0
2025-05-01 12:00:00,41.55,41.63,41.44,41.49,69778.0,41.4327,41.5125,41.323,41.3729,69778.0
2025-05-01 12:05:00,41.49,41.59,41.49,41.58,65746.0,41.3729,41.4726,41.3729,41.4626,65746.0
2025-05-01 12:10:00,41.58,41.64,41.52,41.57,27872.0,41.4626,41.5225,41.4028,41.4527,27872.0
2025-05-01 12:15:00,41.57,41.58,41.45,41.54,55873.0,41.4527,41.4626,41.333,41.4227,55873.0
2025-05-01 12:20:00,41.54,41.58,41.5,41.54,43682.0,41.4227,41.4626,41.3829,41.4227,43682.0
2025-05-01 12:25:00,41.55,41.63,41.53,41.62,42274.0,41.4327,41.5125,41.4128,41.5025,42274.0
2025-05-01 12:30:00,41.62,41.73,41.61,41.73,24955.0,41.5025,41.6122,41.4925,41.6122,24955.0
2025-05-01 12:35:00,41.73,41.81,41.71,41.71,42596.0,41.6122,41.692,41.5923,41.5923,42596.0
2025-05-01 12:40:00,41.7,41.74,41.65,41.7,32875.0,41.5823,41.6222,41.5324,41.5823,32875.0
2025-05-01 12:45:00,41.7,41.74,41.63,41.63,24532.0,41.5823,41.6222,41.5125,41.5125,24532.0
2025-05-01 12:50:00,41.63,41.71,41.6,41.63,26352.0,41.5125,41.5923,41.4826,41.5125,26352.0
2025-05-01 12:55:00,41.63,41.68,41.6,41.65,22153.0,41.5125,41.5623,41.4826,41.5324,22153.0
2025-05-01 13:00:00,41.66,41.74,41.64,41.74,16700.0,41.5424,41.6222,41.5225,41.6222,16700.0
2025-05-01 13:05:00,41.75,41.76,41.69,41.73,27723.0,41.6322,41.6421,41.5723,41.6122,27723.0
2025-05-01 13:10:00,41.73,41.77,41.71,41.75,46516.0,41.6122,41.6521,41.5923,41.6322,46516.0
2025-05-01 13:15:00,41.75,41.8,41.73,41.76,32991.0,41.6322,41.682,41.6122,41.6421,32991.0
2025-05-01 13:20:00,41.77,41.77,41.71,41.73,32447.0,41.6521,41.6521,41.5923,41.6122,32447.0
2025-05-01 13:25:00,41.73,41.77,41.67,41.71,32528.0,41.6122,41.6521,41.5524,41.5923,32528.0
2025-05-01 13:30:00,41.72,41.74,41.66,41.73,26732.0,41.6022,41.6222,41.5424,41.6122,26732.0
2025-05-01 13:35:00,41.74,41.77,41.71,41.72,23745.0,41.6222,41.6521,41.5923,41.6022,23745.0
2025-05-01 13:40:00,41.71,41.72,41.58,41.62,45543.0,41.5923,41.6022,41.4626,41.5025,45543.0
2025-05-01 13:45:00,41.61,41.68,41.59,41.66,20040.0,41.4925,41.5623,41.4726,41.5424,20040.0
2025-05-01 13:50:00,41.66,41.69,41.58,41.64,19504.0,41.5424,41.5723,41.4626,41.5225,19504.0
2025-05-01 13:55:00,41.64,41.64,41.59,41.59,18840.0,41.5225,41.5225,41.4726,41.4726,18840.0
2025-05-01 14:00:00,41.59,41.64,41.57,41.62,28222.0,41.4726,41.5225,41.4527,41.5025,28222.0
2025-05-01 14:05:00,41.62,41.75,41.61,41.73,44318.0,41.5025,41.6322,41.4925,41.6122,44318.0
2025-05-01 14:10:00,41.73,41.78,41.7,41.72,72194.0,41.6122,41.6621,41.5823,41.6022,72194.0
2025-05-01 14:15:00,41.72,41.79,41.71,41.79,23071.0,41.6022,41.672,41.5923,41.672,23071.0
2025-05-01 14:20:00,41.79,41.79,41.62,41.65,38964.0,41.672,41.672,41.5025,41.5324,38964.0
2025-05-01 14:25:00,41.63,41.69,41.57,41.69,23109.0,41.5125,41.5723,41.4527,41.5723,23109.0
2025-05-01 14:30:00,41.69,41.75,41.67,41.7,25254.0,41.5723,41.6322,41.5524,41.5823,25254.0
2025-05-01 14:35:00,41.7,41.76,41.69,41.73,24431.0,41.5823,41.6421,41.5723,41.6122,24431.0
2025-05-01 14:40:00,41.73,41.79,41.72,41.76,32579.0,41.6122,41.672,41.6022,41.6421,32579.0
2025-05-01 14:45:00,41.76,41.8,41.72,41.78,29014.0,41.6421,41.682,41.6022,41.6621,29014.0
2025-05-01 14:50:00,41.78,41.82,41.74,41.77,24924.0,41.6621,41.702,41.6222,41.6521,24924.0
2025-05-01 14:55:00,41.78,41.8,41.74,41.74,26431.0,41.6621,41.682,41.6222,41.6222,26431.0
2025-05-01 15:00:00,41.75,41.8,41.71,41.79,63137.0,41.6322,41.682,41.5923,41.672,63137.0
2025-05-01 15:05:00,41.78,41.82,41.75,41.76,35462.0,41.6621,41.702,41.6322,41.6421,35462.0
2025-05-01 15:10:00,41.76,41.85,41.73,41.83,42974.0,41.6421,41.7319,41.6122,41.7119,42974.0
2025-05-01 15:15:00,41.83,41.9,41.8,41.88,42634.0,41.7119,41.7817,41.682,41.7618,42634.0
2025-05-01 15:20:00,41.88,41.95,41.87,41.94,84860.0,41.7618,41.8316,41.7518,41.8216,84860.0
2025-05-01 15:25:00,41.93,41.96,41.89,41.96,40356.0,41.8116,41.8416,41.7718,41.8416,40356.0
2025-05-01 15:30:00,41.96,42.0,41.94,41.97,58673.0,41.8416,41.8814,41.8216,41.8515,58673.0
2025-05-01 15:35:00,41.97,41.99,41.86,41.91,67304.0,41.8515,41.8715,41.7418,41.7917,67304.0
2025-05-01 15:40:00,41.91,41.94,41.88,41.91,46758.0,41.7917,41.8216,41.7618,41.7917,46758.0
2025-05-01 15:45:00,41.91,41.95,41.87,41.92,91982.0,41.7917,41.8316,41.7518,41.8017,91982.0
2025-05-01 15:50:00,41.92,41.93,41.64,41.73,167127.0,41.8017,41.8116,41.5225,41.6122,167127.0
2025-05-01 15:55:00,41.73,41.74,41.46,41.51,420700.0,41.6122,41.6222,41.343,41.3928,420700.0
2025-05-02 09:30:00,43.0,43.81,42.94,43.79,668385.0,42.8786,43.6863,42.8188,43.6664,668385.0
2025-05-02 09:35:00,43.79,44.0,43.67,43.87,316603.0,43.6664,43.8758,43.5467,43.7462,316603.0
2025-05-02 09:40:00,43.88,43.9,43.56,43.59,222657.0,43.7561,43.7761,43.437,43.467,222657.0
2025-05-02 09:45:00,43.58,43.72,43.29,43.32,185002.0,43.457,43.5966,43.1678,43.1977,185002.0
2025-05-02 09:50:00,43.34,43.46,43.19,43.41,320906.0,43.2177,43.3373,43.0681,43.2875,320906.0
2025-05-02 09:55:00,43.42,43.54,43.32,43.45,134410.0,43.2974,43.4171,43.1977,43.3274,134410.0
2025-05-02 10:00:00,43.46,43.77,43.4,43.65,177637.0,43.3373,43.6464,43.2775,43.5268,177637.0
2025-05-02 10:05:00,43.66,43.93,43.66,43.91,182009.0,43.5368,43.806,43.5368,43.7861,182009.0
2025-05-02 10:10:00,43.91,43.99,43.73,43.91,180383.0,43.7861,43.8658,43.6066,43.7861,180383.0
2025-05-02 10:15:00,43.92,43.95,43.72,43.8,129397.0,43.796,43.8259,43.5966,43.6764,129397.0
2025-05-02 10:20:00,43.78,43.9,43.73,43.8,140770.0,43.6564,43.7761,43.6066,43.6764,140770.0
2025-05-02 10:25:00,43.79,43.96,43.73,43.9,132976.0,43.6664,43.8359,43.6066,43.7761,132976.0
2025-05-02 10:30:00,43.91,43.98,43.83,43.89,103709.0,43.7861,43.8559,43.7063,43.7661,103709.0
2025-05-02 10:35:00,43.89,44.07,43.83,44.05,302771.0,43.7661,43.9456,43.7063,43.9257,302771.0
2025-05-02 10:40:00,44.06,44.12,43.91,43.95,152150.0,43.9356,43.9955,43.7861,43.8259,152150.0
2025-05-02 10:45:00,43.95,44.09,43.88,43.88,126850.0,43.8259,43.9655,43.7561,43.7561,126850.0
2025-05-02 10:50:00,43.87,44.19,43.87,44.17,157183.0,43.7462,44.0653,43.7462,44.0453,157183.0
2025-05-02 10:55:00,44.16,44.25,44.05,44.07,170322.0,44.0353,44.1251,43.9257,43.9456,170322.0
2025-05-02 11:00:00,44.08,44.25,44.07,44.23,136856.0,43.9556,44.1251,43.9456,44.1052,136856.0
2025-05-02 11:05:00,44.22,44.29,44.12,44.14,129221.0,44.0952,44.165,43.9955,44.0154,129221.0
2025-05-02 11:10:00,44.16,44.26,44.02,44.02,104982.0,44.0353,44.1351,43.8957,43.8957,104982.0
2025-05-02 11:15:00,44.02,44.24,43.99,44.19,101548.0,43.8957,44.1151,43.8658,44.0653,101548.0
2025-05-02 11:20:00,44.19,44.19,44.04,44.16,93696.0,44.0653,44.0653,43.9157,44.0353,93696.0
2025-05-02 11:25:00,44.16,44.17,43.94,44.03,116087.0,44.0353,44.0453,43.816,43.9057,116087.0
2025-05-02 11:30:00,44.02,44.25,43.97,44.23,98706.0,43.8957,44.1251,43.8459,44.1052,98706.0
2025-05-02 11:35:00,44.23,44.33,44.22,44.3,136325.0,44.1052,44.2049,44.0952,44.175,136325.0
2025-05-02 11:40:00,44.31,44.34,44.2,44.21,110299.0,44.1849,44.2148,44.0752,44.0852,110299.0
2025-05-02 11:45:00,44.21,44.26,44.09,44.12,218293.0,44.0852,44.1351,43.9655,43.9955,218293.0
2025-05-02 11:50:00,44.12,44.18,44.0,44.05,61983.0,43.9955,44.0553,43.8758,43.9257,61983.0
2025-05-02 11:55:00,44.05,44.11,44.03,44.06,55540.0,43.9257,43.9855,43.9057,43.9356,55540.0
2025-05-02 12:00:00,44.06,44.37,44.06,44.35,137454.0,43.9356,44.2448,43.9356,44.2248,137454.0
2025-05-02 12:05:00,44.36,44.48,44.32,44.47,115198.0,44.2348,44.3544,44.1949,44.3445,115198.0
2025-05-02 12:10:00,44.47,44.63,44.4,44.6,167040.0,44.3445,44.504,44.2747,44.4741,167040.0
2025-05-02 12:15:00,44.6,44.69,44.57,44.66,148546.0,44.4741,44.5639,44.4442,44.5339,148546.0
2025-05-02 12:20:00,44.66,44.68,44.43,44.47,122777.0,44.5339,44.5539,44.3046,44.3445,122777.0
2025-05-02 12:25:00,44.47,44.52,44.41,44.45,63796.0,44.3445,44.3943,44.2846,44.3245,63796.0
2025-05-02 12:30:00,44.45,44.52,44.39,44.45,69015.0,44.3245,44.3943,44.2647,44.3245,69015.0
2025-05-02 12:35:00,44.44,44.52,44.39,44.39,57108.0,44.3146,44.3943,44.2647,44.2647,57108.0
2025-05-02 12:40:00,44.4,44.43,44.34,44.4,66362.0,44.2747,44.3046,44.2148,44.2747,66362.0
2025-05-02 12:45:00,44.4,44.47,44.38,44.47,63403.0,44.2747,44.3445,44.2547,44.3445,63403.0
2025-05-02 12:50:00,44.48,44.51,44.37,44.46,80687.0,44.3544,44.3844,44.2448,44.3345,80687.0
2025-05-02 12:55:00,44.47,44.5,44.4,44.46,171211.0,44.3445,44.3744,44.2747,44.3345,171211.0
2025-05-02 13:00:00,44.45,44.58,44.37,44.52,276069.0,44.3245,44.4542,44.2448,44.3943,276069.0
2025-05-02 13:05:00,44.51,44.53,44.32,44.33,80563.0,44.3844,44.4043,44.1949,44.2049,80563.0
2025-05-02 13:10:00,44.34,44.43,44.24,44.36,82373.0,44.2148,44.3046,44.1151,44.2348,82373.0
2025-05-02 13:15:00,44.37,44.45,44.33,44.43,50979.0,44.2448,44.3245,44.2049,44.3046,50979.0
2025-05-02 13:20:00,44.45,44.54,44.42,44.46,68796.0,44.3245,44.4143,44.2946,44.3345,68796.0
2025-05-02 13:25:00,44.46,44.59,44.43,44.55,75848.0,44.3345,44.4641,44.3046,44.4242,75848.0
2025-05-02 13:30:00,44.55,44.62,44.53,44.57,56648.0,44.4242,44.494,44.4043,44.4442,56648.0
2025-05-02 13:35:00,44.59,44.63,44.53,44.58,55377.0,44.4641,44.504,44.4043,44.4542,55377.0
2025-05-02 13:40:00,44.58,44.61,44.52,44.6,53839.0,44.4542,44.4841,44.3943,44.4741,53839.0
2025-05-02 13:45:00,44.59,44.62,44.54,44.54,61295.0,44.4641,44.494,44.4143,44.4143,61295.0
2025-05-02 13:50:00,44.55,44.59,44.52,44.57,55275.0,44.4242,44.4641,44.3943,44.4442,55275.0
2025-05-02 13:55:00,44.57,44.61,44.54,44.59,50421.0,44.4442,44.4841,44.4143,44.4641,50421.0
2025-05-02 14:00:00,44.6,44.71,44.58,44.7,93169.0,44.4741,44.5838,44.4542,44.5738,93169.0
2025-05-02 14:05:00,44.69,44.72,44.62,44.64,64598.0,44.5639,44.5938,44.494,44.514,64598.0
2025-05-02 14:10:00,44.64,44.69,44.59,44.66,77508.0,44.514,44.5639,44.4641,44.5339,77508.0
2025-05-02 14:15:00,44.65,44.68,44.62,44.64,37922.0,44.524,44.5539,44.494,44.514,37922.0
2025-05-02 14:20:00,44.64,44.69,44.6,44.61,65317.0,44.514,44.5639,44.4741,44.4841,65317.0
2025-05-02 14:25:00,44.61,44.63,44.57,44.58,54065.0,44.4841,44.504,44.4442,44.4542,54065.0
2025-05-02 14:30:00,44.58,44.64,44.56,44.61,136785.0,44.4542,44.514,44.4342,44.4841,136785.0
2025-05-02 14:35:00,44.6,44.62,44.53,44.57,76730.0,44.4741,44.494,44.4043,44.4442,76730.0
2025-05-02 14:40:00,44.57,44.6,44.53,44.59,36206.0,44.4442,44.4741,44.4043,44.4641,36206.0
2025-05-02 14:45:00,44.59,44.6,44.44,44.45,57970.0,44.4641,44.4741,44.3146,44.3245,57970.0
2025-05-02 14:50:00,44.45,44.48,44.31,44.39,93791.0,44.3245,44.3544,44.1849,44.2647,93791.0
2025-05-02 14:55:00,44.38,44.38,44.28,44.3,59159.0,44.2547,44.2547,44.155,44.175,59159.0
2025-05-02 15:00:00,44.29,44.36,44.23,44.32,74357.0,44.165,44.2348,44.1052,44.1949,74357.0
2025-05-02 15:05:00,44.31,44.4,44.27,44.33,77116.0,44.1849,44.2747,44.145,44.2049,77116.0
2025-05-02 15:10:00,44.33,44.34,44.2,44.2,109202.0,44.2049,44.2148,44.0752,44.0752,109202.0
2025-05-02 15:15:00,44.2,44.29,44.18,44.22,89269.0,44.0752,44.165,44.0553,44.0952,89269.0
2025-05-02 15:20:00,44.21,44.29,44.17,44.25,88621.0,44.0852,44.165,44.0453,44.1251,88621.0
2025-05-02 15:25:00,44.24,44.3,44.2,44.29,75734.0,44.1151,44.175,44.0752,44.165,75734.0
2025-05-02 15:30:00,44.3,44.39,44.27,44.27,99584.0,44.175,44.2647,44.145,44.145,99584.0
2025-05-02 15:35:00,44.27,44.35,44.22,44.34,110286.0,44.145,44.2248,44.0952,44.2148,110286.0
2025-05-02 15:40:00,44.34,44.39,44.31,44.38,108263.0,44.2148,44.2647,44.1849,44.2547,108263.0
2025-05-02 15:45:00,44.38,44.38,44.21,44.26,135106.0,44.2547,44.2547,44.0852,44.1351,135106.0
2025-05-02 15:50:00,44.27,44.36,44.2,44.28,251458.0,44.145,44.2348,44.0752,44.155,251458.0
2025-05-02 15:55:00,44.27,44.3,44.17,44.21,536331.0,44.145,44.175,44.0453,44.0852,536331.0
2025-05-05 09:30:00,43.75,44.39,43.57,44.38,421726.0,43.6265,44.2647,43.447,44.2547,421726.0
2025-05-05 09:35:00,44.37,44.98,44.32,44.94,292287.0,44.2448,44.853,44.1949,44.8131,292287.0
2025-05-05 09:40:00,44.92,45.36,44.73,45.21,316714.0,44.7932,45.232,44.6037,45.0824,316714.0
2025-05-05 09:45:00,45.23,45.45,45.11,45.44,278214.0,45.1023,45.3217,44.9827,45.3117,278214.0
2025-05-05 09:50:00,45.44,45.63,45.29,45.63,330002.0,45.3117,45.5012,45.1622,45.5012,330002.0
2025-05-05 09:55:00,45.63,45.89,45.41,45.63,428960.0,45.5012,45.7605,45.2818,45.5012,428960.0
2025-05-05 10:00:00,45.67,46.07,45.6,45.91,442553.0,45.5411,45.94,45.4713,45.7804,442553.0
2025-05-05 10:05:00,45.92,45.98,45.71,45.84,289570.0,45.7904,45.8502,45.581,45.7106,289570.0
2025-05-05 10:10:00,45.83,45.95,45.67,45.83,329583.0,45.7006,45.8203,45.5411,45.7006,329583.0
2025-05-05 10:15:00,45.83,45.92,45.77,45.84,279085.0,45.7006,45.7904,45.6408,45.7106,279085.0
2025-05-05 10:20:00,45.84,45.84,45.55,45.69,286737.0,45.7106,45.7106,45.4214,45.561,286737.0
2025-05-05 10:25:00,45.69,45.76,45.52,45.75,124266.0,45.561,45.6308,45.3915,45.6209,124266.0
2025-05-05 10:30:00,45.76,45.78,45.43,45.45,191107.0,45.6308,45.6508,45.3018,45.3217,191107.0
2025-05-05 10:35:00,45.45,45.54,45.35,45.41,204947.0,45.3217,45.4115,45.222,45.2818,204947.0
2025-05-05 10:40:00,45.42,45.45,45.26,45.42,162649.0,45.2918,45.3217,45.1322,45.2918,162649.0
2025-05-05 10:45:00,45.41,45.65,45.4,45.52,163945.0,45.2818,45.5211,45.2718,45.3915,163945.0
2025-05-05 10:50:00,45.52,45.58,45.29,45.39,117706.0,45.3915,45.4513,45.1622,45.2619,117706.0
2025-05-05 10:55:00,45.39,45.45,45.34,45.4,79851.0,45.2619,45.3217,45.212,45.2718,79851.0
2025-05-05 11:00:00,45.38,45.58,45.37,45.5,105752.0,45.2519,45.4513,45.2419,45.3716,105752.0
2025-05-05 11:05:00,45.5,45.69,45.5,45.66,139643.0,45.3716,45.561,45.3716,45.5311,139643.0
2025-05-05 11:10:00,45.66,45.78,45.6,45.61,112161.0,45.5311,45.6508,45.4713,45.4813,112161.0
2025-05-05 11:15:00,45.61,45.62,45.45,45.59,78363.0,45.4813,45.4912,45.3217,45.4613,78363.0
2025-05-05 11:20:00,45.59,45.77,45.54,45.67,113998.0,45.4613,45.6408,45.4115,45.5411,113998.0
2025-05-05 11:25:00,45.66,45.75,45.61,45.67,156542.0,45.5311,45.6209,45.4813,45.5411,156542.0
2025-05-05 11:30:00,45.66,45.76,45.57,45.61,90731.0,45.5311,45.6308,45.4414,45.4813,90731.0
2025-05-05 11:35:00,45.61,45.68,45.53,45.54,110981.0,45.4813,45.5511,45.4015,45.4115,110981.0
2025-05-05 11:40:00,45.55,45.63,45.42,45.55,113652.0,45.4214,45.5012,45.2918,45.4214,113652.0
2025-05-05 11:45:00,45.55,45.68,45.5,45.67,115508.0,45.4214,45.5511,45.3716,45.5411,115508.0
2025-05-05 11:50:00,45.67,45.84,45.64,45.82,167858.0,45.5411,45.7106,45.5112,45.6907,167858.0
2025-05-05 11:55:00,45.83,45.83,45.66,45.68,86957.0,45.7006,45.7006,45.5311,45.5511,86957.0
2025-05-05 12:00:00,45.68,45.72,45.58,45.66,100075.0,45.5511,45.5909,45.4513,45.5311,100075.0
2025-05-05 12:05:00,45.64,45.74,45.59,45.61,103936.0,45.5112,45.6109,45.4613,45.4813,103936.0
2025-05-05 12:10:00,45.61,45.67,45.54,45.61,80948.0,45.4813,45.5411,45.4115,45.4813,80948.0
2025-05-05 12:15:00,45.62,45.74,45.61,45.68,57673.0,45.4912,45.6109,45.4813,45.5511,57673.0
2025-05-05 12:20:00,45.68,45.81,45.67,45.8,110036.0,45.5511,45.6807,45.5411,45.6707,110036.0
2025-05-05 12:25:00,45.8,45.84,45.73,45.76,100200.0,45.6707,45.7106,45.6009,45.6308,100200.0
2025-05-05 12:30:00,45.76,45.86,45.74,45.8,70352.0,45.6308,45.7305,45.6109,45.6707,70352.0
2025-05-05 12:35:00,45.8,45.83,45.72,45.8,87710.0,45.6707,45.7006,45.5909,45.6707,87710.0
2025-05-05 12:40:00,45.8,45.89,45.78,45.86,94867.0,45.6707,45.7605,45.6508,45.7305,94867.0
2025-05-05 12:45:00,45.86,45.87,45.8,45.83,85682.0,45.7305,45.7405,45.6707,45.7006,85682.0
2025-05-05 12:50:00,45.83,45.87,45.75,45.75,66607.0,45.7006,45.7405,45.6209,45.6209,66607.0
2025-05-05 12:55:00,45.76,45.8,45.66,45.68,46774.0,45.6308,45.6707,45.5311,45.5511,46774.0
2025-05-05 13:00:00,45.66,45.74,45.61,45.71,66207.0,45.5311,45.6109,45.4813,45.581,66207.0
2025-05-05 13:05:00,45.7,45.71,45.56,45.61,64675.0,45.571,45.581,45.4314,45.4813,64675.0
2025-05-05 13:10:00,45.6,45.68,45.52,45.52,123469.0,45.4713,45.5511,45.3915,45.3915,123469.0
2025-05-05 13:15:00,45.53,45.57,45.49,45.55,60461.0,45.4015,45.4414,45.3616,45.4214,60461.0
2025-05-05 13:20:00,45.55,45.67,45.54,45.65,63072.0,45.4214,45.5411,45.4115,45.5211,63072.0
2025-05-05 13:25:00,45.65,45.68,45.57,45.57,52242.0,45.5211,45.5511,45.4414,45.4414,52242.0
2025-05-05 13:30:00,45.56,45.66,45.54,45.65,35209.0,45.4314,45.5311,45.4115,45.5211,35209.0
2025-05-05 13:35:00,45.65,45.73,45.65,45.72,61862.0,45.5211,45.6009,45.5211,45.5909,61862.0
2025-05-05 13:40:00,45.71,45.72,45.59,45.67,62172.0,45.581,45.5909,45.4613,45.5411,62172.0
2025-05-05 13:45:00,45.67,45.68,45.56,45.57,62355.0,45.5411,45.5511,45.4314,45.4414,62355.0
2025-05-05 13:50:00,45.56,45.61,45.55,45.59,40113.0,45.4314,45.4813,45.4214,45.4613,40113.0
2025-05-05 13:55:00,45.59,45.6,45.5,45.5,73520.0,45.4613,45.4713,45.3716,45.3716,73520.0
2025-05-05 14:00:00,45.51,45.69,45.5,45.68,64792.0,45.3815,45.561,45.3716,45.5511,64792.0
2025-05-05 14:05:00,45.68,45.74,45.65,45.72,53065.0,45.5511,45.6109,45.5211,45.5909,53065.0
2025-05-05 14:10:00,45.72,45.85,45.69,45.82,91650.0,45.5909,45.7206,45.561,45.6907,91650.0
2025-05-05 14:15:00,45.82,45.89,45.74,45.74,116910.0,45.6907,45.7605,45.6109,45.6109,116910.0
2025-05-05 14:20:00,45.73,45.76,45.68,45.71,61332.0,45.6009,45.6308,45.5511,45.581,61332.0
2025-05-05 14:25:00,45.7,45.71,45.64,45.64,49507.0,45.571,45.581,45.5112,45.5112,49507.0
2025-05-05 14:30:00,45.64,45.75,45.62,45.73,63046.0,45.5112,45.6209,45.4912,45.6009,63046.0
2025-05-05 14:35:00,45.73,45.78,45.71,45.72,69501.0,45.6009,45.6508,45.581,45.5909,69501.0
2025-05-05 14:40:00,45.72,45.74,45.68,45.68,43461.0,45.5909,45.6109,45.5511,45.5511,43461.0
2025-05-05 14:45:00,45.69,45.69,45.62,45.66,66735.0,45.561,45.561,45.4912,45.5311,66735.0
2025-05-05 14:50:00,45.66,45.7,45.57,45.58,64914.0,45.5311,45.571,45.4414,45.4513,64914.0
2025-05-05 14:55:00,45.58,45.58,45.45,45.45,81433.0,45.4513,45.4513,45.3217,45.3217,81433.0
2025-05-05 15:00:00,45.45,45.45,45.28,45.41,289084.0,45.3217,45.3217,45.1522,45.2818,289084.0
2025-05-05 15:05:00,45.41,45.46,45.31,45.37,275725.0,45.2818,45.3317,45.1821,45.2419,275725.0
2025-05-05 15:10:00,45.37,45.56,45.35,45.53,259363.0,45.2419,45.4314,45.222,45.4015,259363.0
2025-05-05 15:15:00,45.53,45.61,45.52,45.55,150197.0,45.4015,45.4813,45.3915,45.4214,150197.0
2025-05-05 15:20:00,45.55,45.59,45.54,45.58,140592.0,45.4214,45.4613,45.4115,45.4513,140592.0
2025-05-05 15:25:00,45.58,45.63,45.54,45.61,137581.0,45.4513,45.5012,45.4115,45.4813,137581.0
2025-05-05 15:30:00,45.61,45.76,45.58,45.76,241854.0,45.4813,45.6308,45.4513,45.6308,241854.0
2025-05-05 15:35:00,45.75,45.82,45.68,45.69,251801.0,45.6209,45.6907,45.5511,45.561,251801.0
2025-05-05 15:40:00,45.69,45.77,45.68,45.71,190761.0,45.561,45.6408,45.5511,45.581,190761.0
2025-05-05 15:45:00,45.71,45.73,45.6,45.7,281919.0,45.581,45.6009,45.4713,45.571,281919.0
2025-05-05 15:50:00,45.7,45.73,45.64,45.66,474903.0,45.571,45.6009,45.5112,45.5311,474903.0
2025-05-05 15:55:00,45.66,45.72,45.46,45.51,1408739.0,45.5311,45.5909,45.3317,45.3815,1408739.0
2025-05-06 09:30:00,44.24,45.16,44.1,45.16,337751.0,44.1151,45.0325,43.9755,45.0325,337751.0
2025-05-06 09:35:00,45.14,45.22,44.96,45.22,100499.0,45.0126,45.0924,44.8331,45.0924,100499.0
2025-05-06 09:40:00,45.19,45.19,44.94,45.0,122951.0,45.0624,45.0624,44.8131,44.873,122951.0
2025-05-06 09:45:00,45.01,45.17,44.86,44.94,185330.0,44.8829,45.0425,44.7334,44.8131,185330.0
2025-05-06 09:50:00,44.93,45.0,44.73,44.94,141463.0,44.8032,44.873,44.6037,44.8131,141463.0
2025-05-06 09:55:00,44.94,45.06,44.91,45.03,101343.0,44.8131,44.9328,44.7832,44.9029,101343.0
2025-05-06 10:00:00,45.01,45.08,44.85,45.02,97340.0,44.8829,44.9528,44.7234,44.8929,97340.0
2025-05-06 10:05:00,45.03,45.09,44.89,45.01,154341.0,44.9029,44.9627,44.7633,44.8829,154341.0
2025-05-06 10:10:00,45.0,45.08,44.86,44.88,87864.0,44.873,44.9528,44.7334,44.7533,87864.0
2025-05-06 10:15:00,44.88,45.12,44.88,45.12,47283.0,44.7533,44.9926,44.7533,44.9926,47283.0
2025-05-06 10:20:00,45.12,45.28,45.11,45.19,67170.0,44.9926,45.1522,44.9827,45.0624,67170.0
2025-05-06 10:25:00,45.19,45.26,45.16,45.25,53088.0,45.0624,45.1322,45.0325,45.1223,53088.0
2025-05-06 10:30:00,45.24,45.33,45.19,45.23,69204.0,45.1123,45.202,45.0624,45.1023,69204.0
2025-05-06 10:35:00,45.24,45.25,45.11,45.22,40857.0,45.1123,45.1223,44.9827,45.0924,40857.0
2025-05-06 10:40:00,45.22,45.25,45.05,45.11,36036.0,45.0924,45.1223,44.9228,44.9827,36036.0
2025-05-06 10:45:00,45.11,45.16,45.04,45.05,36349.0,44.9827,45.0325,44.9129,44.9228,36349.0
2025-05-06 10:50:00,45.05,45.09,44.97,45.02,75390.0,44.9228,44.9627,44.8431,44.8929,75390.0
2025-05-06 10:55:00,45.02,45.09,45.01,45.01,29552.0,44.8929,44.9627,44.8829,44.8829,29552.0
2025-05-06 11:00:00,44.99,45.11,44.97,44.98,63749.0,44.863,44.9827,44.8431,44.853,63749.0
2025-05-06 11:05:00,44.99,45.02,44.87,44.89,67799.0,44.863,44.8929,44.7433,44.7633,67799.0
2025-05-06 11:10:00,44.9,44.96,44.83,44.95,114057.0,44.7733,44.8331,44.7035,44.8231,114057.0
2025-05-06 11:15:00,44.95,45.01,44.81,44.98,72941.0,44.8231,44.8829,44.6835,44.853,72941.0
2025-05-06 11:20:00,44.97,45.1,44.97,45.05,59843.0,44.8431,44.9727,44.8431,44.9228,59843.0
2025-05-06 11:25:00,45.05,45.12,45.01,45.05,75690.0,44.9228,44.9926,44.8829,44.9228,75690.0
2025-05-06 11:30:00,45.05,45.06,44.96,45.02,62934.0,44.9228,44.9328,44.8331,44.8929,62934.0
2025-05-06 11:35:00,45.02,45.04,44.95,44.99,59223.0,44.8929,44.9129,44.8231,44.863,59223.0
2025-05-06 11:40:00,45.0,45.04,44.9,44.95,60291.0,44.873,44.9129,44.7733,44.8231,60291.0
2025-05-06 11:45:00,44.95,45.04,44.93,44.98,68783.0,44.8231,44.9129,44.8032,44.853,68783.0
2025-05-06 11:50:00,44.98,45.02,44.91,44.93,41891.0,44.853,44.8929,44.7832,44.8032,41891.0
2025-05-06 11:55:00,44.93,44.94,44.86,44.91,65201.0,44.8032,44.8131,44.7334,44.7832,65201.0
2025-05-06 12:00:00,44.9,44.93,44.83,44.93,36688.0,44.7733,44.8032,44.7035,44.8032,36688.0
2025-05-06 12:05:00,44.92,44.97,44.86,44.93,62860.0,44.7932,44.8431,44.7334,44.8032,62860.0
2025-05-06 12:10:00,44.94,45.29,44.92,45.27,150724.0,44.8131,45.1622,44.7932,45.1422,150724.0
2025-05-06 12:15:00,45.26,45.29,45.11,45.15,43205.0,45.1322,45.1622,44.9827,45.0226,43205.0
2025-05-06 12:20:00,45.13,45.16,44.98,45.01,91144.0,45.0026,45.0325,44.853,44.8829,91144.0
2025-05-06 12:25:00,45.01,45.06,45.0,45.0,23119.0,44.8829,44.9328,44.873,44.873,23119.0
2025-05-06 12:30:00,45.02,45.03,44.99,45.01,19397.0,44.8929,44.9029,44.863,44.8829,19397.0
2025-05-06 12:35:00,45.01,45.06,44.97,44.99,29118.0,44.8829,44.9328,44.8431,44.863,29118.0
2025-05-06 12:40:00,45.0,45.02,44.92,44.94,111375.0,44.873,44.8929,44.7932,44.8131,111375.0
2025-05-06 12:45:00,44.93,44.93,44.8,44.85,42278.0,44.8032,44.8032,44.6735,44.7234,42278.0
2025-05-06 12:50:00,44.84,44.84,44.74,44.76,34907.0,44.7134,44.7134,44.6137,44.6337,34907.0
2025-05-06 12:55:00,44.74,44.81,44.69,44.7,37338.0,44.6137,44.6835,44.5639,44.5738,37338.0
2025-05-06 13:00:00,44.7,44.8,44.68,44.75,30124.0,44.5738,44.6735,44.5539,44.6237,30124.0
2025-05-06 13:05:00,44.74,44.84,44.74,44.81,26450.0,44.6137,44.7134,44.6137,44.6835,26450.0
2025-05-06 13:10:00,44.81,44.89,44.79,44.84,26529.0,44.6835,44.7633,44.6636,44.7134,26529.0
2025-05-06 13:15:00,44.84,44.87,44.81,44.84,20555.0,44.7134,44.7433,44.6835,44.7134,20555.0
2025-05-06 13:20:00,44.84,44.84,44.72,44.78,63638.0,44.7134,44.7134,44.5938,44.6536,63638.0
2025-05-06 13:25:00,44.79,44.84,44.74,44.79,64363.0,44.6636,44.7134,44.6137,44.6636,64363.0
2025-05-06 13:30:00,44.79,44.89,44.79,44.84,37024.0,44.6636,44.7633,44.6636,44.7134,37024.0
2025-05-06 13:35:00,44.86,44.88,44.78,44.78,26706.0,44.7334,44.7533,44.6536,44.6536,26706.0
2025-05-06 13:40:00,44.77,44.78,44.73,44.77,31249.0,44.6436,44.6536,44.6037,44.6436,31249.0
2025-05-06 13:45:00,44.76,44.79,44.73,44.73,21404.0,44.6337,44.6636,44.6037,44.6037,21404.0
2025-05-06 13:50:00,44.73,44.8,44.73,44.75,33766.0,44.6037,44.6735,44.6037,44.6237,33766.0
2025-05-06 13:55:00,44.73,44.74,44.65,44.7,30137.0,44.6037,44.6137,44.524,44.5738,30137.0
2025-05-06 14:00:00,44.7,44.83,44.68,44.8,65010.0,44.5738,44.7035,44.5539,44.6735,65010.0
2025-05-06 14:05:00,44.8,44.8,44.75,44.8,19946.0,44.6735,44.6735,44.6237,44.6735,19946.0
2025-05-06 14:10:00,44.8,44.8,44.69,44.71,31812.0,44.6735,44.6735,44.5639,44.5838,31812.0
2025-05-06 14:15:00,44.72,44.86,44.69,44.85,73486.0,44.5938,44.7334,44.5639,44.7234,73486.0
2025-05-06 14:20:00,44.86,44.96,44.85,44.95,54096.0,44.7334,44.8331,44.7234,44.8231,54096.0
2025-05-06 14:25:00,44.95,45.02,44.91,44.95,72898.0,44.8231,44.8929,44.7832,44.8231,72898.0
2025-05-06 14:30:00,44.95,44.98,44.92,44.95,74842.0,44.8231,44.853,44.7932,44.8231,74842.0
2025-05-06 14:35:00,44.94,44.96,44.91,44.95,31133.0,44.8131,44.8331,44.7832,44.8231,31133.0
2025-05-06 14:40:00,44.95,45.01,44.94,44.98,28478.0,44.8231,44.8829,44.8131,44.853,28478.0
2025-05-06 14:45:00,44.98,45.02,44.97,45.0,32439.0,44.853,44.8929,44.8431,44.873,32439.0
2025-05-06 14:50:00,45.0,45.02,44.96,44.96,55913.0,44.873,44.8929,44.8331,44.8331,55913.0
2025-05-06 14:55:00,44.96,45.0,44.95,44.96,58150.0,44.8331,44.873,44.8231,44.8331,58150.0
2025-05-06 15:00:00,44.97,45.01,44.96,45.0,34237.0,44.8431,44.8829,44.8331,44.873,34237.0
2025-05-06 15:05:00,45.0,45.02,44.95,44.96,32681.0,44.873,44.8929,44.8231,44.8331,32681.0
2025-05-06 15:10:00,44.96,45.01,44.94,45.01,45165.0,44.8331,44.8829,44.8131,44.8829,45165.0
2025-05-06 15:15:00,45.0,45.01,44.92,44.92,45695.0,44.873,44.8829,44.7932,44.7932,45695.0
2025-05-06 15:20:00,44.92,44.97,44.85,44.87,112608.0,44.7932,44.8431,44.7234,44.7433,112608.0
2025-05-06 15:25:00,44.88,44.95,44.87,44.95,46118.0,44.7533,44.8231,44.7433,44.8231,46118.0
2025-05-06 15:30:00,44.95,45.01,44.9,44.93,62363.0,44.8231,44.8829,44.7733,44.8032,62363.0
2025-05-06 15:35:00,44.93,44.94,44.84,44.93,97750.0,44.8032,44.8131,44.7134,44.8032,97750.0
2025-05-06 15:40:00,44.93,44.96,44.9,44.94,59278.0,44.8032,44.8331,44.7733,44.8131,59278.0
2025-05-06 15:45:00,44.95,44.99,44.88,44.93,134190.0,44.8231,44.863,44.7533,44.8032,134190.0
2025-05-06 15:50:00,44.92,44.96,44.76,44.83,340815.0,44.7932,44.8331,44.6337,44.7035,340815.0
2025-05-06 15:55:00,44.82,44.93,44.72,44.82,772842.0,44.6935,44.8032,44.5938,44.6935,772842.0
2025-05-07 09:30:00,45.13,45.14,44.84,45.02,268774.0,45.0026,45.0126,44.7134,44.8929,268774.0
2025-05-07 09:35:00,45.02,45.14,44.78,45.14,133300.0,44.8929,45.0126,44.6536,45.0126,133300.0
2025-05-07 09:40:00,45.17,45.3,45.09,45.23,310833.0,45.0425,45.1721,44.9627,45.1023,310833.0
2025-05-07 09:45:00,45.24,45.28,45.02,45.08,137885.0,45.1123,45.1522,44.8929,44.9528,137885.0
2025-05-07 09:50:00,45.07,45.3,45.05,45.24,108136.0,44.9428,45.1721,44.9228,45.1123,108136.0
2025-05-07 09:55:00,45.24,45.43,45.23,45.36,88533.0,45.1123,45.3018,45.1023,45.232,88533.0
2025-05-07 10:00:00,45.35,45.41,45.26,45.29,70065.0,45.222,45.2818,45.1322,45.1622,70065.0
2025-05-07 10:05:00,45.29,45.52,45.29,45.48,108836.0,45.1622,45.3915,45.1622,45.3516,108836.0
2025-05-07 10:10:00,45.48,45.62,45.45,45.48,116891.0,45.3516,45.4912,45.3217,45.3516,116891.0
2025-05-07 10:15:00,45.47,45.57,45.37,45.47,152732.0,45.3417,45.4414,45.2419,45.3417,152732.0
2025-05-07 10:20:00,45.48,45.55,45.32,45.46,126093.0,45.3516,45.4214,45.1921,45.3317,126093.0
2025-05-07 10:25:00,45.46,45.59,45.34,45.56,76450.0,45.3317,45.4613,45.212,45.4314,76450.0
2025-05-07 10:30:00,45.56,45.61,45.51,45.57,57531.0,45.4314,45.4813,45.3815,45.4414,57531.0
2025-05-07 10:35:00,45.56,45.73,45.5,45.71,96491.0,45.4314,45.6009,45.3716,45.581,96491.0
2025-05-07 10:40:00,45.7,45.75,45.63,45.66,93881.0,45.571,45.6209,45.5012,45.5311,93881.0
2025-05-07 10:45:00,45.66,45.79,45.63,45.75,61947.0,45.5311,45.6607,45.5012,45.6209,61947.0
2025-05-07 10:50:00,45.76,45.78,45.53,45.57,52408.0,45.6308,45.6508,45.4015,45.4414,52408.0
2025-05-07 10:55:00,45.57,45.58,45.45,45.48,81123.0,45.4414,45.4513,45.3217,45.3516,81123.0
2025-05-07 11:00:00,45.45,45.45,45.29,45.33,38027.0,45.3217,45.3217,45.1622,45.202,38027.0
2025-05-07 11:05:00,45.33,45.39,45.3,45.38,25307.0,45.202,45.2619,45.1721,45.2519,25307.0
2025-05-07 11:10:00,45.38,45.45,45.27,45.32,49087.0,45.2519,45.3217,45.1422,45.1921,49087.0
2025-05-07 11:15:00,45.34,45.44,45.3,45.4,43970.0,45.212,45.3117,45.1721,45.2718,43970.0
2025-05-07 11:20:00,45.38,45.49,45.34,45.45,41761.0,45.2519,45.3616,45.212,45.3217,41761.0
2025-05-07 11:25:00,45.43,45.46,45.34,45.42,37279.0,45.3018,45.3317,45.212,45.2918,37279.0
2025-05-07 11:30:00,45.42,45.5,45.41,45.47,36600.0,45.2918,45.3716,45.2818,45.3417,36600.0
2025-05-07 11:35:00,45.47,45.58,45.43,45.55,30716.0,45.3417,45.4513,45.3018,45.4214,30716.0
2025-05-07 11:40:00,45.55,45.68,45.55,45.62,34729.0,45.4214,45.5511,45.4214,45.4912,34729.0
2025-05-07 11:45:00,45.63,45.63,45.48,45.52,34531.0,45.5012,45.5012,45.3516,45.3915,34531.0
2025-05-07 11:50:00,45.5,45.56,45.43,45.48,34200.0,45.3716,45.4314,45.3018,45.3516,34200.0
2025-05-07 11:55:00,45.49,45.53,45.47,45.53,30023.0,45.3616,45.4015,45.3417,45.4015,30023.0
2025-05-07 12:00:00,45.53,45.53,45.42,45.46,22958.0,45.4015,45.4015,45.2918,45.3317,22958.0
2025-05-07 12:05:00,45.46,45.51,45.38,45.46,23839.0,45.3317,45.3815,45.2519,45.3317,23839.0
2025-05-07 12:10:00,45.46,45.47,45.4,45.41,20131.0,45.3317,45.3417,45.2718,45.2818,20131.0
2025-05-07 12:15:00,45.42,45.52,45.38,45.52,18745.0,45.2918,45.3915,45.2519,45.3915,18745.0
2025-05-07 12:20:00,45.52,45.53,45.41,45.42,24139.0,45.3915,45.4015,45.2818,45.2918,24139.0
2025-05-07 12:25:00,45.43,45.45,45.35,45.36,26105.0,45.3018,45.3217,45.222,45.232,26105.0
2025-05-07 12:30:00,45.36,45.46,45.33,45.45,29089.0,45.232,45.3317,45.202,45.3217,29089.0
2025-05-07 12:35:00,45.46,45.49,45.42,45.44,26138.0,45.3317,45.3616,45.2918,45.3117,26138.0
2025-05-07 12:40:00,45.43,45.54,45.42,45.54,24103.0,45.3018,45.4115,45.2918,45.4115,24103.0
2025-05-07 12:45:00,45.53,45.54,45.48,45.5,21938.0,45.4015,45.4115,45.3516,45.3716,21938.0
2025-05-07 12:50:00,45.5,45.55,45.49,45.5,32158.0,45.3716,45.4214,45.3616,45.3716,32158.0
2025-05-07 12:55:00,45.51,45.58,45.49,45.56,29904.0,45.3815,45.4513,45.3616,45.4314,29904.0
2025-05-07 13:00:00,45.55,45.6,45.52,45.57,23704.0,45.4214,45.4713,45.3915,45.4414,23704.0
2025-05-07 13:05:00,45.58,45.63,45.56,45.58,29840.0,45.4513,45.5012,45.4314,45.4513,29840.0
2025-05-07 13:10:00,45.59,45.62,45.56,45.61,24787.0,45.4613,45.4912,45.4314,45.4813,24787.0
2025-05-07 13:15:00,45.6,45.61,45.54,45.55,21648.0,45.4713,45.4813,45.4115,45.4214,21648.0
2025-05-07 13:20:00,45.55,45.6,45.51,45.59,21486.0,45.4214,45.4713,45.3815,45.4613,21486.0
2025-05-07 13:25:00,45.59,45.6,45.48,45.49,27941.0,45.4613,45.4713,45.3516,45.3616,27941.0
2025-05-07 13:30:00,45.5,45.53,45.47,45.5,17933.0,45.3716,45.4015,45.3417,45.3716,17933.0
2025-05-07 13:35:00,45.49,45.5,45.36,45.37,22153.0,45.3616,45.3716,45.232,45.2419,22153.0
2025-05-07 13:40:00,45.37,45.4,45.32,45.32,40382.0,45.2419,45.2718,45.1921,45.1921,40382.0
2025-05-07 13:45:00,45.32,45.41,45.29,45.41,28057.0,45.1921,45.2818,45.1622,45.2818,28057.0
2025-05-07 13:50:00,45.41,45.41,45.18,45.23,46648.0,45.2818,45.2818,45.0525,45.1023,46648.0
2025-05-07 13:55:00,45.22,45.22,45.13,45.17,29412.0,45.0924,45.0924,45.0026,45.0425,29412.0
2025-05-07 14:00:00,45.17,45.31,45.13,45.22,68058.0,45.0425,45.1821,45.0026,45.0924,68058.0
2025-05-07 14:05:00,45.21,45.23,44.89,44.94,105429.0,45.0824,45.1023,44.7633,44.8131,105429.0
2025-05-07 14:10:00,44.95,45.04,44.87,44.9,55871.0,44.8231,44.9129,44.7433,44.7733,55871.0
2025-05-07 14:15:00,44.89,45.02,44.83,45.02,42828.0,44.7633,44.8929,44.7035,44.8929,42828.0
2025-05-07 14:20:00,45.02,45.12,45.0,45.08,62494.0,44.8929,44.9926,44.873,44.9528,62494.0
2025-05-07 14:25:00,45.07,45.2,45.07,45.18,54466.0,44.9428,45.0724,44.9428,45.0525,54466.0
2025-05-07 14:30:00,45.18,45.35,45.12,45.31,49183.0,45.0525,45.222,44.9926,45.1821,49183.0
2025-05-07 14:35:00,45.32,45.42,45.23,45.4,112030.0,45.1921,45.2918,45.1023,45.2718,112030.0
2025-05-07 14:40:00,45.39,45.48,45.37,45.43,62227.0,45.2619,45.3516,45.2419,45.3018,62227.0
2025-05-07 14:45:00,45.43,45.48,45.12,45.19,58177.0,45.3018,45.3516,44.9926,45.0624,58177.0
2025-05-07 14:50:00,45.21,45.28,45.09,45.22,53590.0,45.0824,45.1522,44.9627,45.0924,53590.0
2025-05-07 14:55:00,45.22,45.56,45.22,45.48,101746.0,45.0924,45.4314,45.0924,45.3516,101746.0
2025-05-07 15:00:00,45.48,45.48,45.37,45.44,38295.0,45.3516,45.3516,45.2419,45.3117,38295.0
2025-05-07 15:05:00,45.43,45.53,45.36,45.5,64229.0,45.3018,45.4015,45.232,45.3716,64229.0
2025-05-07 15:10:00,45.5,45.56,45.41,45.51,39294.0,45.3716,45.4314,45.2818,45.3815,39294.0
2025-05-07 15:15:00,45.51,45.58,45.39,45.54,46865.0,45.3815,45.4513,45.2619,45.4115,46865.0
2025-05-07 15:20:00,45.55,45.56,45.4,45.4,48396.0,45.4214,45.4314,45.2718,45.2718,48396.0
2025-05-07 15:25:00,45.41,45.41,45.16,45.19,42167.0,45.2818,45.2818,45.0325,45.0624,42167.0
2025-05-07 15:30:00,45.18,45.26,45.13,45.13,99809.0,45.0525,45.1322,45.0026,45.0026,99809.0
2025-05-07 15:35:00,45.13,45.25,45.11,45.22,89901.0,45.0026,45.1223,44.9827,45.0924,89901.0
2025-05-07 15:40:00,45.22,45.66,45.18,45.4,172051.0,45.0924,45.5311,45.0525,45.2718,172051.0
2025-05-07 15:45:00,45.41,45.48,45.28,45.31,124606.0,45.2818,45.3516,45.1522,45.1821,124606.0
2025-05-07 15:50:00,45.3,45.35,45.12,45.34,175726.0,45.1721,45.222,44.9926,45.212,175726.0
2025-05-07 15:55:00,45.34,45.4,45.22,45.3,512290.0,45.212,45.2718,45.0924,45.1721,512290.0
2025-05-08 09:30:00,46.45,46.62,45.88,46.13,252933.0,46.3189,46.4884,45.7505,45.9998,252933.0
2025-05-08 09:35:00,46.12,46.42,46.05,46.33,159918.0,45.9898,46.289,45.92,46.1992,159918.0
2025-05-08 09:40:00,46.33,46.54,46.3,46.52,94276.0,46.1992,46.4086,46.1693,46.3887,94276.0
2025-05-08 09:45:00,46.5,46.59,46.44,46.51,101777.0,46.3687,46.4585,46.3089,46.3787,101777.0
2025-05-08 09:50:00,46.52,46.66,46.46,46.48,95889.0,46.3887,46.5283,46.3289,46.3488,95889.0
2025-05-08 09:55:00,46.48,46.79,46.46,46.76,171200.0,46.3488,46.6579,46.3289,46.628,171200.0
2025-05-08 10:00:00,46.76,47.1,46.73,47.01,234626.0,46.628,46.967,46.5981,46.8773,234626.0
2025-05-08 10:05:00,47.02,47.09,46.93,47.0,147143.0,46.8873,46.9571,46.7975,46.8673,147143.0
2025-05-08 10:10:00,46.99,46.99,46.74,46.83,125559.0,46.8574,46.8574,46.6081,46.6978,125559.0
2025-05-08 10:15:00,46.81,46.92,46.77,46.88,96153.0,46.6779,46.7876,46.638,46.7477,96153.0
2025-05-08 10:20:00,46.88,47.27,46.85,47.26,264216.0,46.7477,47.1366,46.7178,47.1266,264216.0
2025-05-08 10:25:00,47.26,47.49,47.24,47.4,201506.0,47.1266,47.3559,47.1067,47.2662,201506.0
2025-05-08 10:30:00,47.4,47.77,47.36,47.77,319678.0,47.2662,47.6352,47.2263,47.6352,319678.0
2025-05-08 10:35:00,47.77,47.9,47.58,47.89,479818.0,47.6352,47.7648,47.4457,47.7548,479818.0
2025-05-08 10:40:00,47.89,47.9,47.65,47.82,319737.0,47.7548,47.7648,47.5155,47.685,319737.0
2025-05-08 10:45:00,47.82,47.86,47.73,47.84,149850.0,47.685,47.7249,47.5953,47.705,149850.0
2025-05-08 10:50:00,47.83,48.05,47.74,47.77,243334.0,47.695,47.9144,47.6052,47.6352,243334.0
2025-05-08 10:55:00,47.77,47.82,47.57,47.68,184768.0,47.6352,47.685,47.4357,47.5454,184768.0
2025-05-08 11:00:00,47.67,47.71,47.51,47.52,132247.0,47.5354,47.5753,47.3759,47.3859,132247.0
2025-05-08 11:05:00,47.53,47.84,47.5,47.84,122280.0,47.3958,47.705,47.3659,47.705,122280.0
2025-05-08 11:10:00,47.83,47.86,47.72,47.84,143783.0,47.695,47.7249,47.5853,47.705,143783.0
2025-05-08 11:15:00,47.85,47.91,47.74,47.91,126980.0,47.7149,47.7748,47.6052,47.7748,126980.0
2025-05-08 11:20:00,47.91,48.06,47.89,48.05,158173.0,47.7748,47.9243,47.7548,47.9144,158173.0
2025-05-08 11:25:00,48.04,48.11,47.91,47.94,145076.0,47.9044,47.9742,47.7748,47.8047,145076.0
2025-05-08 11:30:00,47.93,47.94,47.77,47.93,123883.0,47.7947,47.8047,47.6352,47.7947,123883.0
2025-05-08 11:35:00,47.92,48.04,47.88,48.02,82732.0,47.7847,47.9044,47.7448,47.8845,82732.0
2025-05-08 11:40:00,48.04,48.19,48.02,48.19,127881.0,47.9044,48.054,47.8845,48.054,127881.0
2025-05-08 11:45:00,48.19,48.33,48.1,48.31,195851.0,48.054,48.1936,47.9642,48.1736,195851.0
2025-05-08 11:50:00,48.31,48.4,48.23,48.29,204082.0,48.1736,48.2634,48.0939,48.1537,204082.0
2025-05-08 11:55:00,48.29,48.31,48.12,48.17,110269.0,48.1537,48.1736,47.9842,48.034,110269.0
2025-05-08 12:00:00,48.18,48.25,48.12,48.25,61301.0,48.044,48.1138,47.9842,48.1138,61301.0
2025-05-08 12:05:00,48.25,48.31,48.21,48.28,75378.0,48.1138,48.1736,48.0739,48.1437,75378.0
2025-05-08 12:10:00,48.27,48.42,48.22,48.41,113333.0,48.1337,48.2833,48.0839,48.2734,113333.0
2025-05-08 12:15:00,48.41,48.46,48.28,48.28,76590.0,48.2734,48.3232,48.1437,48.1437,76590.0
2025-05-08 12:20:00,48.29,48.34,48.2,48.23,71583.0,48.1537,48.2035,48.0639,48.0939,71583.0
2025-05-08 12:25:00,48.2,48.28,48.15,48.16,44649.0,48.0639,48.1437,48.0141,48.0241,44649.0
2025-05-08 12:30:00,48.16,48.27,48.15,48.22,55394.0,48.0241,48.1337,48.0141,48.0839,55394.0
2025-05-08 12:35:00,48.23,48.35,48.22,48.34,37844.0,48.0939,48.2135,48.0839,48.2035,37844.0
2025-05-08 12:40:00,48.35,48.54,48.34,48.49,79857.0,48.2135,48.403,48.2035,48.3531,79857.0
2025-05-08 12:45:00,48.5,48.64,48.49,48.63,101117.0,48.3631,48.5027,48.3531,48.4927,101117.0
2025-05-08 12:50:00,48.62,48.7,48.59,48.68,86120.0,48.4828,48.5625,48.4528,48.5426,86120.0
2025-05-08 12:55:00,48.68,48.7,48.63,48.65,123185.0,48.5426,48.5625,48.4927,48.5127,123185.0
2025-05-08 13:00:00,48.64,48.65,48.47,48.49,135712.0,48.5027,48.5127,48.3332,48.3531,135712.0
2025-05-08 13:05:00,48.49,48.63,48.47,48.55,79206.0,48.3531,48.4927,48.3332,48.413,79206.0
2025-05-08 13:10:00,48.55,48.56,48.49,48.52,50477.0,48.413,48.4229,48.3531,48.383,50477.0
2025-05-08 13:15:00,48.51,48.54,48.43,48.47,100297.0,48.3731,48.403,48.2933,48.3332,100297.0
2025-05-08 13:20:00,48.47,48.56,48.39,48.55,87938.0,48.3332,48.4229,48.2534,48.413,87938.0
2025-05-08 13:25:00,48.54,48.55,48.45,48.47,59123.0,48.403,48.413,48.3132,48.3332,59123.0
2025-05-08 13:30:00,48.48,48.55,48.39,48.39,51271.0,48.3432,48.413,48.2534,48.2534,51271.0
2025-05-08 13:35:00,48.4,48.41,48.29,48.38,87000.0,48.2634,48.2734,48.1537,48.2434,87000.0
2025-05-08 13:40:00,48.38,48.42,48.32,48.4,52660.0,48.2434,48.2833,48.1836,48.2634,52660.0
2025-05-08 13:45:00,48.4,48.4,48.28,48.36,84348.0,48.2634,48.2634,48.1437,48.2235,84348.0
2025-05-08 13:50:00,48.35,48.36,48.24,48.3,153814.0,48.2135,48.2235,48.1038,48.1637,153814.0
2025-05-08 13:55:00,48.3,48.31,48.16,48.19,98610.0,48.1637,48.1736,48.0241,48.054,98610.0
2025-05-08 14:00:00,48.18,48.25,48.12,48.18,72969.0,48.044,48.1138,47.9842,48.044,72969.0
2025-05-08 14:05:00,48.17,48.25,48.16,48.22,70445.0,48.034,48.1138,48.0241,48.0839,70445.0
2025-05-08 14:10:00,48.23,48.24,48.1,48.17,122705.0,48.0939,48.1038,47.9642,48.034,122705.0
2025-05-08 14:15:00,48.17,48.44,48.17,48.43,70972.0,48.034,48.3033,48.034,48.2933,70972.0
2025-05-08 14:20:00,48.43,48.51,48.35,48.35,80975.0,48.2933,48.3731,48.2135,48.2135,80975.0
2025-05-08 14:25:00,48.36,48.41,48.24,48.26,77910.0,48.2235,48.2734,48.1038,48.1238,77910.0
2025-05-08 14:30:00,48.26,48.34,48.21,48.33,52133.0,48.1238,48.2035,48.0739,48.1936,52133.0
2025-05-08 14:35:00,48.34,48.36,48.32,48.34,65809.0,48.2035,48.2235,48.1836,48.2035,65809.0
2025-05-08 14:40:00,48.34,48.38,48.32,48.38,50141.0,48.2035,48.2434,48.1836,48.2434,50141.0
2025-05-08 14:45:00,48.38,48.43,48.36,48.41,51167.0,48.2434,48.2933,48.2235,48.2734,51167.0
2025-05-08 14:50:00,48.41,48.42,48.34,48.39,41833.0,48.2734,48.2833,48.2035,48.2534,41833.0
2025-05-08 14:55:00,48.39,48.4,48.32,48.33,52322.0,48.2534,48.2634,48.1836,48.1936,52322.0
2025-05-08 15:00:00,48.32,48.35,48.27,48.35,71459.0,48.1836,48.2135,48.1337,48.2135,71459.0
2025-05-08 15:05:00,48.35,48.4,48.27,48.36,89341.0,48.2135,48.2634,48.1337,48.2235,89341.0
2025-05-08 15:10:00,48.37,48.4,48.35,48.37,78624.0,48.2335,48.2634,48.2135,48.2335,78624.0
2025-05-08 15:15:00,48.37,48.45,48.35,48.4,114749.0,48.2335,48.3132,48.2135,48.2634,114749.0
2025-05-08 15:20:00,48.39,48.61,48.39,48.54,167511.0,48.2534,48.4728,48.2534,48.403,167511.0
2025-05-08 15:25:00,48.55,48.71,48.53,48.71,188260.0,48.413,48.5725,48.393,48.5725,188260.0
2025-05-08 15:30:00,48.71,48.75,48.6,48.62,248660.0,48.5725,48.6124,48.4628,48.4828,248660.0
2025-05-08 15:35:00,48.62,48.67,48.56,48.59,149711.0,48.4828,48.5326,48.4229,48.4528,149711.0
2025-05-08 15:40:00,48.59,48.7,48.53,48.69,240824.0,48.4528,48.5625,48.393,48.5526,240824.0
2025-05-08 15:45:00,48.68,48.76,48.61,48.71,485197.0,48.5426,48.6224,48.4728,48.5725,485197.0
2025-05-08 15:50:00,48.7,48.72,48.57,48.63,665296.0,48.5625,48.5825,48.4329,48.4927,665296.0
2025-05-08 15:55:00,48.63,48.69,48.53,48.55,1591212.0,48.4927,48.5526,48.393,48.413,1591212.0
2025-05-09 09:30:00,48.83,49.31,48.79,49.3,418905.0,48.6922,49.1708,48.6523,49.1608,418905.0
2025-05-09 09:35:00,49.29,49.35,48.99,49.08,219614.0,49.1509,49.2107,48.8517,48.9415,219614.0
2025-05-09 09:40:00,49.08,49.36,48.99,49.21,224666.0,48.9415,49.2207,48.8517,49.0711,224666.0
2025-05-09 09:45:00,49.23,49.32,49.02,49.05,136675.0,49.091,49.1808,48.8816,48.9115,136675.0
2025-05-09 09:50:00,49.05,49.14,48.96,49.13,121166.0,48.9115,49.0013,48.8218,48.9913,121166.0
2025-05-09 09:55:00,49.13,49.25,49.05,49.25,142318.0,48.9913,49.111,48.9115,49.111,142318.0
2025-05-09 10:00:00,49.24,49.3,49.12,49.16,151297.0,49.101,49.1608,48.9813,49.0212,151297.0
2025-05-09 10:05:00,49.15,49.37,49.1,49.32,113700.0,49.0113,49.2306,48.9614,49.1808,113700.0
2025-05-09 10:10:00,49.33,49.34,49.08,49.17,218378.0,49.1908,49.2007,48.9415,49.0312,218378.0
2025-05-09 10:15:00,49.16,49.16,48.79,48.79,153054.0,49.0212,49.0212,48.6523,48.6523,153054.0
2025-05-09 10:20:00,48.79,48.87,48.55,48.58,292661.0,48.6523,48.7321,48.413,48.4429,292661.0
2025-05-09 10:25:00,48.57,48.63,48.43,48.57,197075.0,48.4329,48.4927,48.2933,48.4329,197075.0
2025-05-09 10:30:00,48.58,48.62,48.38,48.38,178310.0,48.4429,48.4828,48.2434,48.2434,178310.0
2025-05-09 10:35:00,48.38,48.45,48.26,48.42,202401.0,48.2434,48.3132,48.1238,48.2833,202401.0
2025-05-09 10:40:00,48.42,48.55,48.34,48.55,251320.0,48.2833,48.413,48.2035,48.413,251320.0
2025-05-09 10:45:00,48.55,48.72,48.53,48.7,162856.0,48.413,48.5825,48.393,48.5625,162856.0
2025-05-09 10:50:00,48.71,48.88,48.66,48.72,143339.0,48.5725,48.742,48.5226,48.5825,143339.0
2025-05-09 10:55:00,48.7,48.79,48.65,48.65,68207.0,48.5625,48.6523,48.5127,48.5127,68207.0
2025-05-09 11:00:00,48.65,48.67,48.54,48.6,70387.0,48.5127,48.5326,48.403,48.4628,70387.0
2025-05-09 11:05:00,48.6,48.66,48.48,48.51,56898.0,48.4628,48.5226,48.3432,48.3731,56898.0
2025-05-09 11:10:00,48.51,48.55,48.43,48.47,99689.0,48.3731,48.413,48.2933,48.3332,99689.0
2025-05-09 11:15:00,48.47,48.49,48.35,48.37,80359.0,48.3332,48.3531,48.2135,48.2335,80359.0
2025-05-09 11:20:00,48.37,48.37,48.27,48.29,82048.0,48.2335,48.2335,48.1337,48.1537,82048.0
2025-05-09 11:25:00,48.3,48.37,48.24,48.34,76310.0,48.1637,48.2335,48.1038,48.2035,76310.0
2025-05-09 11:30:00,48.33,48.34,48.16,48.23,139095.0,48.1936,48.2035,48.0241,48.0939,139095.0
2025-05-09 11:35:00,48.23,48.33,48.15,48.22,67870.0,48.0939,48.1936,48.0141,48.0839,67870.0
2025-05-09 11:40:00,48.21,48.23,48.13,48.16,80322.0,48.0739,48.0939,47.9941,48.0241,80322.0
2025-05-09 11:45:00,48.16,48.28,48.12,48.27,48516.0,48.0241,48.1437,47.9842,48.1337,48516.0
2025-05-09 11:50:00,48.27,48.38,48.23,48.33,79162.0,48.1337,48.2434,48.0939,48.1936,79162.0
2025-05-09 11:55:00,48.32,48.34,48.27,48.3,40291.0,48.1836,48.2035,48.1337,48.1637,40291.0
2025-05-09 12:00:00,48.31,48.31,48.14,48.14,129174.0,48.1736,48.1736,48.0041,48.0041,129174.0
2025-05-09 12:05:00,48.14,48.31,48.08,48.08,49236.0,48.0041,48.1736,47.9443,47.9443,49236.0
2025-05-09 12:10:00,48.08,48.1,47.98,48.09,75881.0,47.9443,47.9642,47.8446,47.9543,75881.0
2025-05-09 12:15:00,48.1,48.18,48.03,48.15,94392.0,47.9642,48.044,47.8944,48.0141,94392.0
2025-05-09 12:20:00,48.11,48.19,48.11,48.14,35806.0,47.9742,48.054,47.9742,48.0041,35806.0
2025-05-09 12:25:00,48.14,48.16,48.09,48.1,58738.0,48.0041,48.0241,47.9543,47.9642,58738.0
2025-05-09 12:30:00,48.1,48.19,48.05,48.09,81038.0,47.9642,48.054,47.9144,47.9543,81038.0
2025-05-09 12:35:00,48.1,48.24,48.08,48.09,82445.0,47.9642,48.1038,47.9443,47.9543,82445.0
2025-05-09 12:40:00,48.08,48.13,48.01,48.04,52348.0,47.9443,47.9941,47.8745,47.9044,52348.0
2025-05-09 12:45:00,48.04,48.05,47.9,47.9,127395.0,47.9044,47.9144,47.7648,47.7648,127395.0
2025-05-09 12:50:00,47.9,48.02,47.9,47.97,81858.0,47.7648,47.8845,47.7648,47.8346,81858.0
2025-05-09 12:55:00,47.97,47.98,47.83,47.85,73340.0,47.8346,47.8446,47.695,47.7149,73340.0
2025-05-09 13:00:00,47.86,47.86,47.77,47.77,80899.0,47.7249,47.7249,47.6352,47.6352,80899.0
2025-05-09 13:05:00,47.78,47.81,47.73,47.78,97390.0,47.6451,47.675,47.5953,47.6451,97390.0
2025-05-09 13:10:00,47.79,47.82,47.72,47.77,113040.0,47.6551,47.685,47.5853,47.6352,113040.0
2025-05-09 13:15:00,47.75,47.93,47.72,47.92,71841.0,47.6152,47.7947,47.5853,47.7847,71841.0
2025-05-09 13:20:00,47.92,48.01,47.81,47.98,109638.0,47.7847,47.8745,47.675,47.8446,109638.0
2025-05-09 13:25:00,47.99,48.07,47.98,48.01,67177.0,47.8545,47.9343,47.8446,47.8745,67177.0
2025-05-09 13:30:00,48.01,48.05,47.96,48.0,75867.0,47.8745,47.9144,47.8246,47.8645,75867.0
2025-05-09 13:35:00,48.0,48.03,47.97,48.03,46003.0,47.8645,47.8944,47.8346,47.8944,46003.0
2025-05-09 13:40:00,48.02,48.05,47.99,48.03,39843.0,47.8845,47.9144,47.8545,47.8944,39843.0
2025-05-09 13:45:00,48.02,48.06,48.0,48.01,38763.0,47.8845,47.9243,47.8645,47.8745,38763.0
2025-05-09 13:50:00,48.01,48.04,47.98,48.01,41249.0,47.8745,47.9044,47.8446,47.8745,41249.0
2025-05-09 13:55:00,48.0,48.04,47.98,47.98,36618.0,47.8645,47.9044,47.8446,47.8446,36618.0
2025-05-09 14:00:00,47.98,48.0,47.9,47.91,96345.0,47.8446,47.8645,47.7648,47.7748,96345.0
2025-05-09 14:05:00,47.91,48.02,47.9,47.99,84400.0,47.7748,47.8845,47.7648,47.8545,84400.0
2025-05-09 14:10:00,47.98,48.06,47.98,48.02,40494.0,47.8446,47.9243,47.8446,47.8845,40494.0
2025-05-09 14:15:00,48.02,48.06,47.91,48.0,360403.0,47.8845,47.9243,47.7748,47.8645,360403.0
2025-05-09 14:20:00,48.0,48.0,47.91,47.97,35331.0,47.8645,47.8645,47.7748,47.8346,35331.0
2025-05-09 14:25:00,47.97,48.0,47.94,47.97,39839.0,47.8346,47.8645,47.8047,47.8346,39839.0
2025-05-09 14:30:00,47.98,48.05,47.97,48.04,35987.0,47.8446,47.9144,47.8346,47.9044,35987.0
2025-05-09 14:35:00,48.04,48.06,47.96,48.06,70418.0,47.9044,47.9243,47.8246,47.9243,70418.0
2025-05-09 14:40:00,48.07,48.16,48.07,48.15,115225.0,47.9343,48.0241,47.9343,48.0141,115225.0
2025-05-09 14:45:00,48.15,48.18,48.12,48.16,39365.0,48.0141,48.044,47.9842,48.0241,39365.0
2025-05-09 14:50:00,48.17,48.19,48.09,48.09,46901.0,48.034,48.054,47.9543,47.9543,46901.0
2025-05-09 14:55:00,48.1,48.16,48.07,48.09,32756.0,47.9642,48.0241,47.9343,47.9543,32756.0
2025-05-09 15:00:00,48.09,48.14,48.08,48.08,30486.0,47.9543,48.0041,47.9443,47.9443,30486.0
2025-05-09 15:05:00,48.08,48.15,48.07,48.13,49204.0,47.9443,48.0141,47.9343,47.9941,49204.0
2025-05-09 15:10:00,48.13,48.17,48.11,48.13,54587.0,47.9941,48.034,47.9742,47.9941,54587.0
2025-05-09 15:15:00,48.14,48.16,48.1,48.15,67146.0,48.0041,48.0241,47.9642,48.0141,67146.0
2025-05-09 15:20:00,48.15,48.21,48.11,48.2,80939.0,48.0141,48.0739,47.9742,48.0639,80939.0
2025-05-09 15:25:00,48.21,48.22,48.15,48.16,80256.0,48.0739,48.0839,48.0141,48.0241,80256.0
2025-05-09 15:30:00,48.16,48.19,48.09,48.16,143200.0,48.0241,48.054,47.9543,48.0241,143200.0
2025-05-09 15:35:00,48.17,48.2,48.13,48.17,78019.0,48.034,48.0639,47.9941,48.034,78019.0
2025-05-09 15:40:00,48.17,48.21,48.13,48.19,156297.0,48.034,48.0739,47.9941,48.054,156297.0
2025-05-09 15:45:00,48.19,48.2,48.11,48.18,205677.0,48.054,48.0639,47.9742,48.044,205677.0
2025-05-09 15:50:00,48.18,48.34,48.14,48.3,301471.0,48.044,48.2035,48.0041,48.1637,301471.0
2025-05-09 15:55:00,48.3,48.39,48.23,48.35,743603.0,48.1637,48.2534,48.0939,48.2135,743603.0
2025-05-12 09:30:00,52.02,53.56,51.5,51.76,1345819.0,51.8732,53.4088,51.3546,51.6139,1345819.0
2025-05-12 09:35:00,51.74,52.32,51.62,52.31,448793.0,51.594,52.1723,51.4743,52.1623,448793.0
2025-05-12 09:40:00,52.3,52.48,52.18,52.35,479728.0,52.1524,52.3319,52.0327,52.2022,479728.0
2025-05-12 09:45:00,52.36,52.47,51.79,51.85,366408.0,52.2122,52.3219,51.6438,51.7036,366408.0
2025-05-12 09:50:00,51.85,51.97,51.6,51.62,305698.0,51.7036,51.8233,51.4543,51.4743,305698.0
2025-05-12 09:55:00,51.61,51.65,51.2,51.45,280972.0,51.4643,51.5042,51.0555,51.3048,280972.0
2025-05-12 10:00:00,51.46,51.78,51.4,51.65,261555.0,51.3147,51.6338,51.2549,51.5042,261555.0
2025-05-12 10:05:00,51.65,52.08,51.65,52.0,216915.0,51.5042,51.933,51.5042,51.8532,216915.0
2025-05-12 10:10:00,52.0,52.3,51.88,51.96,205846.0,51.8532,52.1524,51.7336,51.8133,205846.0
2025-05-12 10:15:00,51.98,52.17,51.8,51.9,193323.0,51.8333,52.0227,51.6538,51.7535,193323.0
2025-05-12 10:20:00,51.91,51.91,51.42,51.5,219677.0,51.7635,51.7635,51.2749,51.3546,219677.0
2025-05-12 10:25:00,51.5,51.51,51.17,51.32,109025.0,51.3546,51.3646,51.0256,51.1751,109025.0
2025-05-12 10:30:00,51.31,51.33,51.06,51.11,191485.0,51.1652,51.1851,50.9159,50.9657,191485.0
2025-05-12 10:35:00,51.09,51.31,51.03,51.31,167562.0,50.9458,51.1652,50.886,51.1652,167562.0
2025-05-12 10:40:00,51.31,51.63,51.29,51.54,174021.0,51.1652,51.4843,51.1452,51.3945,174021.0
2025-05-12 10:45:00,51.54,51.54,51.24,51.3,99295.0,51.3945,51.3945,51.0954,51.1552,99295.0
2025-05-12 10:50:00,51.3,51.44,51.21,51.4,102364.0,51.1552,51.2948,51.0654,51.2549,102364.0
2025-05-12 10:55:00,51.39,51.46,51.32,51.36,78177.0,51.2449,51.3147,51.1751,51.215,78177.0
2025-05-12 11:00:00,51.37,51.54,51.27,51.46,100876.0,51.225,51.3945,51.1253,51.3147,100876.0
2025-05-12 11:05:00,51.47,51.49,51.22,51.26,126737.0,51.3247,51.3447,51.0754,51.1153,126737.0
2025-05-12 11:10:00,51.26,51.35,51.19,51.24,109049.0,51.1153,51.2051,51.0455,51.0954,109049.0
2025-05-12 11:15:00,51.25,51.25,51.02,51.05,110586.0,51.1053,51.1053,50.876,50.9059,110586.0
2025-05-12 11:20:00,51.06,51.07,50.91,51.02,121492.0,50.9159,50.9258,50.7663,50.876,121492.0
2025-05-12 11:25:00,51.02,51.04,50.71,50.82,293085.0,50.876,50.8959,50.5669,50.6765,293085.0
2025-05-12 11:30:00,50.82,51.01,50.73,50.89,192458.0,50.6765,50.866,50.5868,50.7464,192458.0
2025-05-12 11:35:00,50.88,50.99,50.73,50.73,116420.0,50.7364,50.8461,50.5868,50.5868,116420.0
2025-05-12 11:40:00,50.73,50.79,50.6,50.79,98069.0,50.5868,50.6466,50.4572,50.6466,98069.0
2025-05-12 11:45:00,50.79,50.83,50.67,50.67,133245.0,50.6466,50.6865,50.527,50.527,133245.0
2025-05-12 11:50:00,50.68,50.7,50.54,50.64,141957.0,50.5369,50.5569,50.3973,50.4971,141957.0
2025-05-12 11:55:00,50.62,50.66,50.46,50.48,88795.0,50.4771,50.517,50.3176,50.3375,88795.0
2025-05-12 12:00:00,50.47,50.51,50.36,50.4,64163.0,50.3275,50.3674,50.2178,50.2577,64163.0
2025-05-12 12:05:00,50.4,50.63,50.39,50.54,92032.0,50.2577,50.4871,50.2478,50.3973,92032.0
2025-05-12 12:10:00,50.54,50.63,50.5,50.54,116923.0,50.3973,50.4871,50.3575,50.3973,116923.0
2025-05-12 12:15:00,50.55,50.64,50.49,50.54,49437.0,50.4073,50.4971,50.3475,50.3973,49437.0
2025-05-12 12:20:00,50.54,50.58,50.51,50.53,44697.0,50.3973,50.4372,50.3674,50.3874,44697.0
2025-05-12 12:25:00,50.53,50.57,50.41,50.42,46937.0,50.3874,50.4273,50.2677,50.2777,46937.0
2025-05-12 12:30:00,50.42,50.63,50.42,50.62,60486.0,50.2777,50.4871,50.2777,50.4771,60486.0
2025-05-12 12:35:00,50.62,50.77,50.61,50.73,62362.0,50.4771,50.6267,50.4671,50.5868,62362.0
2025-05-12 12:40:00,50.73,50.77,50.63,50.72,92215.0,50.5868,50.6267,50.4871,50.5768,92215.0
2025-05-12 12:45:00,50.73,50.82,50.69,50.79,105246.0,50.5868,50.6765,50.5469,50.6466,105246.0
2025-05-12 12:50:00,50.79,50.89,50.74,50.83,81271.0,50.6466,50.7464,50.5968,50.6865,81271.0
2025-05-12 12:55:00,50.83,50.94,50.8,50.92,61787.0,50.6865,50.7962,50.6566,50.7763,61787.0
2025-05-12 13:00:00,50.92,50.95,50.89,50.91,47286.0,50.7763,50.8062,50.7464,50.7663,47286.0
2025-05-12 13:05:00,50.91,50.95,50.72,50.87,170139.0,50.7663,50.8062,50.5768,50.7264,170139.0
2025-05-12 13:10:00,50.87,50.91,50.81,50.87,69802.0,50.7264,50.7663,50.6666,50.7264,69802.0
2025-05-12 13:15:00,50.88,50.88,50.75,50.81,68063.0,50.7364,50.7364,50.6067,50.6666,68063.0
2025-05-12 13:20:00,50.81,50.87,50.72,50.8,129681.0,50.6666,50.7264,50.5768,50.6566,129681.0
2025-05-12 13:25:00,50.81,50.92,50.77,50.9,71026.0,50.6666,50.7763,50.6267,50.7563,71026.0
2025-05-12 13:30:00,50.9,51.04,50.89,50.93,110329.0,50.7563,50.8959,50.7464,50.7862,110329.0
2025-05-12 13:35:00,50.93,50.95,50.84,50.95,57537.0,50.7862,50.8062,50.6965,50.8062,57537.0
2025-05-12 13:40:00,50.95,50.98,50.89,50.91,54420.0,50.8062,50.8361,50.7464,50.7663,54420.0
2025-05-12 13:45:00,50.91,50.96,50.84,50.88,43913.0,50.7663,50.8162,50.6965,50.7364,43913.0
2025-05-12 13:50:00,50.88,51.04,50.88,51.02,72468.0,50.7364,50.8959,50.7364,50.876,72468.0
2025-05-12 13:55:00,51.02,51.02,50.89,50.89,74337.0,50.876,50.876,50.7464,50.7464,74337.0
2025-05-12 14:00:00,50.91,50.94,50.87,50.93,33096.0,50.7663,50.7962,50.7264,50.7862,33096.0
2025-05-12 14:05:00,50.94,50.95,50.8,50.82,59651.0,50.7962,50.8062,50.6566,50.6765,59651.0
2025-05-12 14:10:00,50.83,50.85,50.62,50.68,79768.0,50.6865,50.7065,50.4771,50.5369,79768.0
2025-05-12 14:15:00,50.68,50.86,50.66,50.8,129828.0,50.5369,50.7164,50.517,50.6566,129828.0
2025-05-12 14:20:00,50.8,50.88,50.76,50.79,54143.0,50.6566,50.7364,50.6167,50.6466,54143.0
2025-05-12 14:25:00,50.8,50.82,50.65,50.67,115882.0,50.6566,50.6765,50.507,50.527,115882.0
2025-05-12 14:30:00,50.67,50.79,50.63,50.72,140671.0,50.527,50.6466,50.4871,50.5768,140671.0
2025-05-12 14:35:00,50.72,50.82,50.68,50.8,74919.0,50.5768,50.6765,50.5369,50.6566,74919.0
2025-05-12 14:40:00,50.8,50.89,50.78,50.87,84494.0,50.6566,50.7464,50.6367,50.7264,84494.0
2025-05-12 14:45:00,50.88,50.9,50.8,50.87,91002.0,50.7364,50.7563,50.6566,50.7264,91002.0
2025-05-12 14:50:00,50.88,50.91,50.84,50.87,68423.0,50.7364,50.7663,50.6965,50.7264,68423.0
2025-05-12 14:55:00,50.87,50.95,50.84,50.92,80791.0,50.7264,50.8062,50.6965,50.7763,80791.0
2025-05-12 15:00:00,50.92,51.07,50.84,51.07,68900.0,50.7763,50.9258,50.6965,50.9258,68900.0
2025-05-12 15:05:00,51.07,51.18,51.05,51.13,75222.0,50.9258,51.0355,50.9059,50.9857,75222.0
2025-05-12 15:10:00,51.13,51.14,51.07,51.08,105880.0,50.9857,50.9956,50.9258,50.9358,105880.0
2025-05-12 15:15:00,51.08,51.19,51.02,51.19,94212.0,50.9358,51.0455,50.876,51.0455,94212.0
2025-05-12 15:20:00,51.19,51.29,51.14,51.26,95193.0,51.0455,51.1452,50.9956,51.1153,95193.0
2025-05-12 15:25:00,51.26,51.29,51.14,51.18,102747.0,51.1153,51.1452,50.9956,51.0355,102747.0
2025-05-12 15:30:00,51.19,51.37,51.19,51.22,168092.0,51.0455,51.225,51.0455,51.0754,168092.0
2025-05-12 15:35:00,51.23,51.26,51.06,51.13,175555.0,51.0854,51.1153,50.9159,50.9857,175555.0
2025-05-12 15:40:00,51.13,51.14,50.99,51.07,192903.0,50.9857,50.9956,50.8461,50.9258,192903.0
2025-05-12 15:45:00,51.07,51.33,51.06,51.29,210871.0,50.9258,51.1851,50.9159,51.1452,210871.0
2025-05-12 15:50:00,51.3,51.4,51.19,51.26,286506.0,51.1552,51.2549,51.0455,51.1153,286506.0
2025-05-12 15:55:00,51.26,51.33,51.14,51.16,927105.0,51.1153,51.1851,50.9956,51.0156,927105.0
2025-05-13 09:30:00,51.18,51.88,51.02,51.7,302552.0,51.18,51.88,51.02,51.7,302552.0
2025-05-13 09:35:00,51.73,52.14,51.69,52.05,227802.0,51.73,52.14,51.69,52.05,227802.0
2025-05-13 09:40:00,52.06,52.6,52.04,52.54,216121.0,52.06,52.6,52.04,52.54,216121.0
2025-05-13 09:45:00,52.57,53.08,52.49,52.88,400106.0,52.57,53.08,52.49,52.88,400106.0
2025-05-13 09:50:00,52.89,53.11,52.7,52.71,416710.0,52.89,53.11,52.7,52.71,416710.0
2025-05-13 09:55:00,52.7,52.93,52.59,52.88,157064.0,52.7,52.93,52.59,52.88,157064.0
2025-05-13 10:00:00,52.87,52.94,52.65,52.67,90980.0,52.87,52.94,52.65,52.67,90980.0
2025-05-13 10:05:00,52.69,52.83,52.65,52.68,132605.0,52.69,52.83,52.65,52.68,132605.0
2025-05-13 10:10:00,52.69,52.9,52.63,52.88,142121.0,52.69,52.9,52.63,52.88,142121.0
2025-05-13 10:15:00,52.88,53.25,52.76,53.11,283774.0,52.88,53.25,52.76,53.11,283774.0
2025-05-13 10:20:00,53.11,53.2,52.99,53.02,181280.0,53.11,53.2,52.99,53.02,181280.0
2025-05-13 10:25:00,53.01,53.03,52.66,52.7,166944.0,53.01,53.03,52.66,52.7,166944.0
2025-05-13 10:30:00,52.72,52.83,52.54,52.78,230687.0,52.72,52.83,52.54,52.78,230687.0
2025-05-13 10:35:00,52.75,52.76,52.61,52.67,112357.0,52.75,52.76,52.61,52.67,112357.0
2025-05-13 10:40:00,52.67,52.71,52.4,52.42,105128.0,52.67,52.71,52.4,52.42,105128.0
2025-05-13 10:45:00,52.43,52.46,52.27,52.36,100638.0,52.43,52.46,52.27,52.36,100638.0
2025-05-13 10:50:00,52.35,52.46,52.27,52.38,113623.0,52.35,52.46,52.27,52.38,113623.0
2025-05-13 10:55:00,52.38,52.45,52.28,52.3,98210.0,52.38,52.45,52.28,52.3,98210.0
2025-05-13 11:00:00,52.29,52.3,52.1,52.17,96791.0,52.29,52.3,52.1,52.17,96791.0
2025-05-13 11:05:00,52.15,52.19,52.07,52.12,57527.0,52.15,52.19,52.07,52.12,57527.0
2025-05-13 11:10:00,52.12,52.24,52.08,52.09,127503.0,52.12,52.24,52.08,52.09,127503.0
2025-05-13 11:15:00,52.11,52.33,52.11,52.3,111226.0,52.11,52.33,52.11,52.3,111226.0
2025-05-13 11:20:00,52.3,52.32,52.2,52.23,85477.0,52.3,52.32,52.2,52.23,85477.0
2025-05-13 11:25:00,52.24,52.37,52.21,52.21,59668.0,52.24,52.37,52.21,52.21,59668.0
2025-05-13 11:30:00,52.23,52.34,52.21,52.3,70761.0,52.23,52.34,52.21,52.3,70761.0
2025-05-13 11:35:00,52.29,52.37,52.25,52.34,42659.0,52.29,52.37,52.25,52.34,42659.0
2025-05-13 11:40:00,52.34,52.43,52.32,52.41,64524.0,52.34,52.43,52.32,52.41,64524.0
2025-05-13 11:45:00,52.42,52.53,52.39,52.44,104627.0,52.42,52.53,52.39,52.44,104627.0
2025-05-13 11:50:00,52.43,52.45,52.28,52.29,36086.0,52.43,52.45,52.28,52.29,36086.0
2025-05-13 11:55:00,52.29,52.4,52.28,52.38,36244.0,52.29,52.4,52.28,52.38,36244.0
2025-05-13 12:00:00,52.38,52.38,52.17,52.18,45760.0,52.38,52.38,52.17,52.18,45760.0
2025-05-13 12:05:00,52.19,52.26,52.15,52.23,50859.0,52.19,52.26,52.15,52.23,50859.0
2025-05-13 12:10:00,52.24,52.39,52.2,52.34,56738.0,52.24,52.39,52.2,52.34,56738.0
2025-05-13 12:15:00,52.34,52.34,52.17,52.17,40059.0,52.34,52.34,52.17,52.17,40059.0
2025-05-13 12:20:00,52.18,52.29,52.17,52.28,45115.0,52.18,52.29,52.17,52.28,45115.0
2025-05-13 12:25:00,52.28,52.3,52.2,52.23,59847.0,52.28,52.3,52.2,52.23,59847.0
2025-05-13 12:30:00,52.22,52.33,52.22,52.28,41958.0,52.22,52.33,52.22,52.28,41958.0
2025-05-13 12:35:00,52.29,52.38,52.26,52.35,38619.0,52.29,52.38,52.26,52.35,38619.0
2025-05-13 12:40:00,52.36,52.4,52.3,52.35,44448.0,52.36,52.4,52.3,52.35,44448.0
2025-05-13 12:45:00,52.36,52.48,52.34,52.4,62056.0,52.36,52.48,52.34,52.4,62056.0
2025-05-13 12:50:00,52.42,52.44,52.35,52.38,29401.0,52.42,52.44,52.35,52.38,29401.0
2025-05-13 12:55:00,52.38,52.39,52.26,52.27,62109.0,52.38,52.39,52.26,52.27,62109.0
2025-05-13 13:00:00,52.27,52.3,52.21,52.23,76054.0,52.27,52.3,52.21,52.23,76054.0
2025-05-13 13:05:00,52.23,52.27,52.17,52.2,71352.0,52.23,52.27,52.17,52.2,71352.0
2025-05-13 13:10:00,52.2,52.25,52.12,52.24,47636.0,52.2,52.25,52.12,52.24,47636.0
2025-05-13 13:15:00,52.24,52.4,52.24,52.4,65820.0,52.24,52.4,52.24,52.4,65820.0
2025-05-13 13:20:00,52.4,52.5,52.38,52.43,104723.0,52.4,52.5,52.38,52.43,104723.0
2025-05-13 13:25:00,52.44,52.47,52.38,52.39,70196.0,52.44,52.47,52.38,52.39,70196.0
2025-05-13 13:30:00,52.38,52.46,52.37,52.44,62514.0,52.38,52.46,52.37,52.44,62514.0
2025-05-13 13:35:00,52.44,52.48,52.39,52.46,39160.0,52.44,52.48,52.39,52.46,39160.0
2025-05-13 13:40:00,52.46,52.48,52.4,52.42,65177.0,52.46,52.48,52.4,52.42,65177.0
2025-05-13 13:45:00,52.42,52.46,52.39,52.41,63999.0,52.42,52.46,52.39,52.41,63999.0
2025-05-13 13:50:00,52.4,52.42,52.27,52.31,57382.0,52.4,52.42,52.27,52.31,57382.0
2025-05-13 13:55:00,52.31,52.32,52.18,52.21,66112.0,52.31,52.32,52.18,52.21,66112.0
2025-05-13 14:00:00,52.22,52.28,52.17,52.26,66206.0,52.22,52.28,52.17,52.26,66206.0
2025-05-13 14:05:00,52.27,52.37,52.26,52.27,35801.0,52.27,52.37,52.26,52.27,35801.0
2025-05-13 14:10:00,52.27,52.48,52.27,52.46,40622.0,52.27,52.48,52.27,52.46,40622.0
2025-05-13 14:15:00,52.47,52.52,52.4,52.52,40864.0,52.47,52.52,52.4,52.52,40864.0
2025-05-13 14:20:00,52.52,52.58,52.46,52.57,44592.0,52.52,52.58,52.46,52.57,44592.0
2025-05-13 14:25:00,52.56,52.57,52.48,52.5,41733.0,52.56,52.57,52.48,52.5,41733.0
2025-05-13 14:30:00,52.49,52.57,52.45,52.56,64061.0,52.49,52.57,52.45,52.56,64061.0
2025-05-13 14:35:00,52.55,52.57,52.45,52.55,123464.0,52.55,52.57,52.45,52.55,123464.0
2025-05-13 14:40:00,52.57,52.61,52.55,52.57,34408.0,52.57,52.61,52.55,52.57,34408.0
2025-05-13 14:45:00,52.57,52.63,52.55,52.6,45797.0,52.57,52.63,52.55,52.6,45797.0
2025-05-13 14:50:00,52.61,52.69,52.53,52.69,63219.0,52.61,52.69,52.53,52.69,63219.0
2025-05-13 14:55:00,52.68,52.84,52.67,52.84,82079.0,52.68,52.84,52.67,52.84,82079.0
2025-05-13 15:00:00,52.84,52.91,52.78,52.89,96043.0,52.84,52.91,52.78,52.89,96043.0
2025-05-13 15:05:00,52.89,52.93,52.86,52.91,113827.0,52.89,52.93,52.86,52.91,113827.0
2025-05-13 15:10:00,52.91,53.07,52.89,53.07,108985.0,52.91,53.07,52.89,53.07,108985.0
2025-05-13 15:15:00,53.08,53.08,52.96,53.0,131394.0,53.08,53.08,52.96,53.0,131394.0
2025-05-13 15:20:00,53.0,53.01,52.94,52.96,119263.0,53.0,53.01,52.94,52.96,119263.0
2025-05-13 15:25:00,52.97,53.03,52.96,52.98,107793.0,52.97,53.03,52.96,52.98,107793.0
2025-05-13 15:30:00,52.98,53.22,52.97,53.21,207468.0,52.98,53.22,52.97,53.21,207468.0
2025-05-13 15:35:00,53.22,53.35,53.19,53.3,268669.0,53.22,53.35,53.19,53.3,268669.0
2025-05-13 15:40:00,53.31,53.34,53.19,53.32,212126.0,53.31,53.34,53.19,53.32,212126.0
2025-05-13 15:45:00,53.32,53.4,53.27,53.34,242305.0,53.32,53.4,53.27,53.34,242305.0
2025-05-13 15:50:00,53.34,53.36,53.06,53.08,438140.0,53.34,53.36,53.06,53.08,438140.0
2025-05-13 15:55:00,53.07,53.16,52.96,52.99,921195.0,53.07,53.16,52.96,52.99,921195.0
2025-05-14 09:30:00,52.52,53.08,52.52,52.75,204028.0,52.52,53.08,52.52,52.75,204028.0
2025-05-14 09:35:00,52.72,52.96,52.59,52.96,129238.0,52.72,52.96,52.59,52.96,129238.0
2025-05-14 09:40:00,52.96,53.05,52.78,53.0,149828.0,52.96,53.05,52.78,53.0,149828.0
2025-05-14 09:45:00,53.0,53.15,52.84,52.97,120276.0,53.0,53.15,52.84,52.97,120276.0
2025-05-14 09:50:00,52.96,53.13,52.8,53.05,113071.0,52.96,53.13,52.8,53.05,113071.0
2025-05-14 09:55:00,53.03,53.06,52.64,52.74,58423.0,53.03,53.06,52.64,52.74,58423.0
2025-05-14 10:00:00,52.74,52.87,52.67,52.78,182657.0,52.74,52.87,52.67,52.78,182657.0
2025-05-14 10:05:00,52.78,52.86,52.66,52.72,104233.0,52.78,52.86,52.66,52.72,104233.0
2025-05-14 10:10:00,52.72,52.74,52.53,52.55,110921.0,52.72,52.74,52.53,52.55,110921.0
2025-05-14 10:15:00,52.55,52.64,52.41,52.6,116376.0,52.55,52.64,52.41,52.6,116376.0
2025-05-14 10:20:00,52.59,52.81,52.51,52.76,68513.0,52.59,52.81,52.51,52.76,68513.0
2025-05-14 10:25:00,52.75,52.78,52.58,52.62,70490.0,52.75,52.78,52.58,52.62,70490.0
2025-05-14 10:30:00,52.62,52.78,52.6,52.62,75033.0,52.62,52.78,52.6,52.62,75033.0
2025-05-14 10:35:00,52.62,52.62,52.46,52.48,75358.0,52.62,52.62,52.46,52.48,75358.0
2025-05-14 10:40:00,52.48,52.51,52.3,52.3,107627.0,52.48,52.51,52.3,52.3,107627.0
2025-05-14 10:45:00,52.3,52.39,52.29,52.3,123611.0,52.3,52.39,52.29,52.3,123611.0
2025-05-14 10:50:00,52.3,52.46,52.29,52.46,92419.0,52.3,52.46,52.29,52.46,92419.0
2025-05-14 10:55:00,52.45,52.48,52.19,52.21,103118.0,52.45,52.48,52.19,52.21,103118.0
2025-05-14 11:00:00,52.21,52.26,52.09,52.11,69661.0,52.21,52.26,52.09,52.11,69661.0
2025-05-14 11:05:00,52.12,52.13,51.93,52.04,136792.0,52.12,52.13,51.93,52.04,136792.0
2025-05-14 11:10:00,52.03,52.07,51.97,52.02,75885.0,52.03,52.07,51.97,52.02,75885.0
2025-05-14 11:15:00,52.01,52.04,51.91,51.98,84032.0,52.01,52.04,51.91,51.98,84032.0
2025-05-14 11:20:00,51.99,52.18,51.99,52.12,66921.0,51.99,52.18,51.99,52.12,66921.0
2025-05-14 11:25:00,52.12,52.13,52.0,52.03,55340.0,52.12,52.13,52.0,52.03,55340.0
2025-05-14 11:30:00,52.02,52.2,51.99,52.17,58649.0,52.02,52.2,51.99,52.17,58649.0
2025-05-14 11:35:00,52.17,52.17,52.06,52.12,35691.0,52.17,52.17,52.06,52.12,35691.0
2025-05-14 11:40:00,52.13,52.14,52.04,52.08,47401.0,52.13,52.14,52.04,52.08,47401.0
2025-05-14 11:45:00,52.08,52.1,51.98,52.0,43905.0,52.08,52.1,51.98,52.0,43905.0
2025-05-14 11:50:00,51.99,52.03,51.98,52.02,37998.0,51.99,52.03,51.98,52.02,37998.0
2025-05-14 11:55:00,52.02,52.04,51.98,51.98,37307.0,52.02,52.04,51.98,51.98,37307.0
2025-05-14 12:00:00,51.98,52.01,51.95,52.0,33801.0,51.98,52.01,51.95,52.0,33801.0
2025-05-14 12:05:00,52.01,52.03,51.97,51.99,52596.0,52.01,52.03,51.97,51.99,52596.0
2025-05-14 12:10:00,52.0,52.08,51.98,51.99,59068.0,52.0,52.08,51.98,51.99,59068.0
2025-05-14 12:15:00,52.0,52.01,51.91,51.96,71865.0,52.0,52.01,51.91,51.96,71865.0
2025-05-14 12:20:00,51.95,51.96,51.87,51.94,79272.0,51.95,51.96,51.87,51.94,79272.0
2025-05-14 12:25:00,51.94,51.96,51.82,51.84,63322.0,51.94,51.96,51.82,51.84,63322.0
2025-05-14 12:30:00,51.84,52.01,51.84,51.98,76873.0,51.84,52.01,51.84,51.98,76873.0
2025-05-14 12:35:00,51.98,52.01,51.85,51.88,37734.0,51.98,52.01,51.85,51.88,37734.0
2025-05-14 12:40:00,51.87,51.91,51.81,51.87,45628.0,51.87,51.91,51.81,51.87,45628.0
2025-05-14 12:45:00,51.87,51.92,51.79,51.81,84180.0,51.87,51.92,51.79,51.81,84180.0
2025-05-14 12:50:00,51.81,51.82,51.71,51.73,181847.0,51.81,51.82,51.71,51.73,181847.0
2025-05-14 12:55:00,51.73,51.79,51.67,51.76,96284.0,51.73,51.79,51.67,51.76,96284.0
2025-05-14 13:00:00,51.76,51.77,51.63,51.66,88650.0,51.76,51.77,51.63,51.66,88650.0
2025-05-14 13:05:00,51.66,51.71,51.63,51.67,60028.0,51.66,51.71,51.63,51.67,60028.0
2025-05-14 13:10:00,51.66,51.66,51.47,51.48,57321.0,51.66,51.66,51.47,51.48,57321.0
2025-05-14 13:15:00,51.48,51.48,51.38,51.44,108490.0,51.48,51.48,51.38,51.44,108490.0
2025-05-14 13:20:00,51.43,51.43,51.25,51.31,70403.0,51.43,51.43,51.25,51.31,70403.0
2025-05-14 13:25:00,51.32,51.38,51.27,51.36,87213.0,51.32,51.38,51.27,51.36,87213.0
2025-05-14 13:30:00,51.36,51.4,51.25,51.29,78301.0,51.36,51.4,51.25,51.29,78301.0
2025-05-14 13:35:00,51.29,51.4,51.26,51.39,72344.0,51.29,51.4,51.26,51.39,72344.0
2025-05-14 13:40:00,51.39,51.42,51.24,51.24,61990.0,51.39,51.42,51.24,51.24,61990.0
2025-05-14 13:45:00,51.23,51.25,51.05,51.15,164521.0,51.23,51.25,51.05,51.15,164521.0
2025-05-14 13:50:00,51.15,51.18,51.03,51.08,95447.0,51.15,51.18,51.03,51.08,95447.0
2025-05-14 13:55:00,51.08,51.1,51.03,51.09,55111.0,51.08,51.1,51.03,51.09,55111.0
2025-05-14 14:00:00,51.1,51.11,51.03,51.1,70313.0,51.1,51.11,51.03,51.1,70313.0
2025-05-14 14:05:00,51.1,51.11,50.96,51.01,122978.0,51.1,51.11,50.96,51.01,122978.0
2025-05-14 14:10:00,51.0,51.01,50.86,50.86,89634.0,51.0,51.01,50.86,50.86,89634.0
2025-05-14 14:15:00,50.86,50.88,50.75,50.82,101065.0,50.86,50.88,50.75,50.82,101065.0
2025-05-14 14:20:00,50.8,50.81,50.64,50.65,107033.0,50.8,50.81,50.64,50.65,107033.0
2025-05-14 14:25:00,50.65,50.66,50.54,50.6,147459.0,50.65,50.66,50.54,50.6,147459.0
2025-05-14 14:30:00,50.6,50.77,50.59,50.76,132941.0,50.6,50.77,50.59,50.76,132941.0
2025-05-14 14:35:00,50.77,50.78,50.67,50.73,90057.0,50.77,50.78,50.67,50.73,90057.0
2025-05-14 14:40:00,50.73,50.79,50.7,50.72,123990.0,50.73,50.79,50.7,50.72,123990.0
2025-05-14 14:45:00,50.72,50.75,50.68,50.75,89547.0,50.72,50.75,50.68,50.75,89547.0
2025-05-14 14:50:00,50.74,50.84,50.73,50.79,124861.0,50.74,50.84,50.73,50.79,124861.0
2025-05-14 14:55:00,50.78,50.79,50.71,50.74,80924.0,50.78,50.79,50.71,50.74,80924.0
2025-05-14 15:00:00,50.75,50.83,50.72,50.77,64923.0,50.75,50.83,50.72,50.77,64923.0
2025-05-14 15:05:00,50.76,50.86,50.71,50.77,63574.0,50.76,50.86,50.71,50.77,63574.0
2025-05-14 15:10:00,50.77,50.83,50.76,50.76,58154.0,50.77,50.83,50.76,50.76,58154.0
2025-05-14 15:15:00,50.77,50.85,50.76,50.84,127306.0,50.77,50.85,50.76,50.84,127306.0
2025-05-14 15:20:00,50.84,50.84,50.67,50.73,97632.0,50.84,50.84,50.67,50.73,97632.0
2025-05-14 15:25:00,50.73,50.74,50.67,50.68,69523.0,50.73,50.74,50.67,50.68,69523.0
2025-05-14 15:30:00,50.68,50.8,50.65,50.76,139287.0,50.68,50.8,50.65,50.76,139287.0
2025-05-14 15:35:00,50.76,50.85,50.75,50.78,99726.0,50.76,50.85,50.75,50.78,99726.0
2025-05-14 15:40:00,50.79,50.82,50.75,50.77,102078.0,50.79,50.82,50.75,50.77,102078.0
2025-05-14 15:45:00,50.77,50.78,50.63,50.67,158437.0,50.77,50.78,50.63,50.67,158437.0
2025-05-14 15:50:00,50.68,50.76,50.64,50.64,299235.0,50.68,50.76,50.64,50.64,299235.0
2025-05-14 15:55:00,50.64,50.69,50.55,50.59,690450.0,50.64,50.69,50.55,50.59,690450.0
2025-05-15 09:30:00,50.52,50.68,50.27,50.3,190596.0,50.52,50.68,50.27,50.3,190596.0
2025-05-15 09:35:00,50.32,50.43,50.22,50.3,71981.0,50.32,50.43,50.22,50.3,71981.0
2025-05-15 09:40:00,50.28,50.42,50.19,50.41,52700.0,50.28,50.42,50.19,50.41,52700.0
2025-05-15 09:45:00,50.42,50.46,50.15,50.16,61718.0,50.42,50.46,50.15,50.16,61718.0
2025-05-15 09:50:00,50.16,50.25,50.06,50.16,112115.0,50.16,50.25,50.06,50.16,112115.0
2025-05-15 09:55:00,50.18,50.36,50.09,50.11,56730.0,50.18,50.36,50.09,50.11,56730.0
2025-05-15 10:00:00,50.13,50.38,50.13,50.35,55213.0,50.13,50.38,50.13,50.35,55213.0
2025-05-15 10:05:00,50.33,50.34,50.03,50.04,63583.0,50.33,50.34,50.03,50.04,63583.0
2025-05-15 10:10:00,50.05,50.11,49.85,49.88,98361.0,50.05,50.11,49.85,49.88,98361.0
2025-05-15 10:15:00,49.88,49.93,49.71,49.88,128233.0,49.88,49.93,49.71,49.88,128233.0
2025-05-15 10:20:00,49.88,49.95,49.76,49.91,173562.0,49.88,49.95,49.76,49.91,173562.0
2025-05-15 10:25:00,49.92,49.95,49.73,49.75,133568.0,49.92,49.95,49.73,49.75,133568.0
2025-05-15 10:30:00,49.75,49.78,49.58,49.62,120455.0,49.75,49.78,49.58,49.62,120455.0
2025-05-15 10:35:00,49.62,49.75,49.56,49.75,78759.0,49.62,49.75,49.56,49.75,78759.0
2025-05-15 10:40:00,49.76,49.94,49.76,49.91,90834.0,49.76,49.94,49.76,49.91,90834.0
2025-05-15 10:45:00,49.91,49.96,49.81,49.87,49113.0,49.91,49.96,49.81,49.87,49113.0
2025-05-15 10:50:00,49.87,49.96,49.84,49.95,46953.0,49.87,49.96,49.84,49.95,46953.0
2025-05-15 10:55:00,49.95,50.09,49.92,50.05,57734.0,49.95,50.09,49.92,50.05,57734.0
2025-05-15 11:00:00,50.05,50.18,50.02,50.17,32595.0,50.05,50.18,50.02,50.17,32595.0
2025-05-15 11:05:00,50.17,50.29,50.15,50.29,36280.0,50.17,50.29,50.15,50.29,36280.0
2025-05-15 11:10:00,50.29,50.32,50.22,50.24,49037.0,50.29,50.32,50.22,50.24,49037.0
2025-05-15 11:15:00,50.25,50.29,50.23,50.29,34582.0,50.25,50.29,50.23,50.29,34582.0
2025-05-15 11:20:00,50.27,50.41,50.27,50.4,39257.0,50.27,50.41,50.27,50.4,39257.0
2025-05-15 11:25:00,50.4,50.41,50.25,50.26,35637.0,50.4,50.41,50.25,50.26,35637.0
2025-05-15 11:30:00,50.25,50.29,50.23,50.28,22987.0,50.25,50.29,50.23,50.28,22987.0
2025-05-15 11:35:00,50.27,50.32,50.26,50.29,26893.0,50.27,50.32,50.26,50.29,26893.0
2025-05-15 11:40:00,50.3,50.35,50.29,50.34,34895.0,50.3,50.35,50.29,50.34,34895.0
2025-05-15 11:45:00,50.34,50.37,50.29,50.32,59521.0,50.34,50.37,50.29,50.32,59521.0
2025-05-15 11:50:00,50.31,50.31,50.25,50.29,51045.0,50.31,50.31,50.25,50.29,51045.0
2025-05-15 11:55:00,50.3,50.38,50.3,50.35,28303.0,50.3,50.38,50.3,50.35,28303.0
2025-05-15 12:00:00,50.36,50.38,50.31,50.38,27289.0,50.36,50.38,50.31,50.38,27289.0
2025-05-15 12:05:00,50.38,50.5,50.36,50.49,42012.0,50.38,50.5,50.36,50.49,42012.0
2025-05-15 12:10:00,50.49,50.5,50.4,50.41,23075.0,50.49,50.5,50.4,50.41,23075.0
2025-05-15 12:15:00,50.41,50.42,50.26,50.28,23571.0,50.41,50.42,50.26,50.28,23571.0
2025-05-15 12:20:00,50.27,50.27,50.17,50.21,19526.0,50.27,50.27,50.17,50.21,19526.0
2025-05-15 12:25:00,50.2,50.28,50.19,50.27,34446.0,50.2,50.28,50.19,50.27,34446.0
2025-05-15 12:30:00,50.26,50.38,50.26,50.38,23867.0,50.26,50.38,50.26,50.38,23867.0
2025-05-15 12:35:00,50.36,50.44,50.35,50.4,37999.0,50.36,50.44,50.35,50.4,37999.0
2025-05-15 12:40:00,50.4,50.44,50.37,50.42,21483.0,50.4,50.44,50.37,50.42,21483.0
2025-05-15 12:45:00,50.43,50.45,50.38,50.42,44294.0,50.43,50.45,50.38,50.42,44294.0
2025-05-15 12:50:00,50.43,50.45,50.37,50.45,26561.0,50.43,50.45,50.37,50.45,26561.0
2025-05-15 12:55:00,50.45,50.5,50.36,50.47,82257.0,50.45,50.5,50.36,50.47,82257.0
2025-05-15 13:00:00,50.48,50.5,50.44,50.48,27442.0,50.48,50.5,50.44,50.48,27442.0
2025-05-15 13:05:00,50.49,50.53,50.46,50.47,36733.0,50.49,50.53,50.46,50.47,36733.0
2025-05-15 13:10:00,50.46,50.49,50.42,50.48,17980.0,50.46,50.49,50.42,50.48,17980.0
2025-05-15 13:15:00,50.48,50.48,50.42,50.45,19285.0,50.48,50.48,50.42,50.45,19285.0
2025-05-15 13:20:00,50.44,50.5,50.4,50.44,24597.0,50.44,50.5,50.4,50.44,24597.0
2025-05-15 13:25:00,50.43,50.43,50.32,50.33,28437.0,50.43,50.43,50.32,50.33,28437.0
2025-05-15 13:30:00,50.33,50.34,50.28,50.28,23703.0,50.33,50.34,50.28,50.28,23703.0
2025-05-15 13:35:00,50.28,50.33,50.25,50.33,16894.0,50.28,50.33,50.25,50.33,16894.0
2025-05-15 13:40:00,50.33,50.36,50.32,50.35,23366.0,50.33,50.36,50.32,50.35,23366.0
2025-05-15 13:45:00,50.36,50.36,50.25,50.26,25310.0,50.36,50.36,50.25,50.26,25310.0
2025-05-15 13:50:00,50.26,50.3,50.2,50.22,25454.0,50.26,50.3,50.2,50.22,25454.0
2025-05-15 13:55:00,50.23,50.23,50.16,50.18,36775.0,50.23,50.23,50.16,50.18,36775.0
2025-05-15 14:00:00,50.17,50.24,50.16,50.21,19972.0,50.17,50.24,50.16,50.21,19972.0
2025-05-15 14:05:00,50.22,50.32,50.21,50.32,23826.0,50.22,50.32,50.21,50.32,23826.0
2025-05-15 14:10:00,50.32,50.33,50.25,50.25,26597.0,50.32,50.33,50.25,50.25,26597.0
2025-05-15 14:15:00,50.24,50.26,50.17,50.21,21121.0,50.24,50.26,50.17,50.21,21121.0
2025-05-15 14:20:00,50.21,50.27,50.2,50.27,23436.0,50.21,50.27,50.2,50.27,23436.0
2025-05-15 14:25:00,50.25,50.3,50.25,50.3,23797.0,50.25,50.3,50.25,50.3,23797.0
2025-05-15 14:30:00,50.29,50.35,50.28,50.33,21821.0,50.29,50.35,50.28,50.33,21821.0
2025-05-15 14:35:00,50.33,50.35,50.25,50.27,57843.0,50.33,50.35,50.25,50.27,57843.0
2025-05-15 14:40:00,50.26,50.35,50.26,50.31,25713.0,50.26,50.35,50.26,50.31,25713.0
2025-05-15 14:45:00,50.32,50.33,50.27,50.32,50023.0,50.32,50.33,50.27,50.32,50023.0
2025-05-15 14:50:00,50.32,50.38,50.3,50.33,55273.0,50.32,50.38,50.3,50.33,55273.0
2025-05-15 14:55:00,50.32,50.35,50.29,50.33,25472.0,50.32,50.35,50.29,50.33,25472.0
2025-05-15 15:00:00,50.32,50.38,50.3,50.33,35218.0,50.32,50.38,50.3,50.33,35218.0
2025-05-15 15:05:00,50.33,50.35,50.27,50.3,32709.0,50.33,50.35,50.27,50.3,32709.0
2025-05-15 15:10:00,50.29,50.38,50.28,50.36,32530.0,50.29,50.38,50.28,50.36,32530.0
2025-05-15 15:15:00,50.36,50.43,50.35,50.38,38175.0,50.36,50.43,50.35,50.38,38175.0
2025-05-15 15:20:00,50.39,50.39,50.34,50.39,44455.0,50.39,50.39,50.34,50.39,44455.0
2025-05-15 15:25:00,50.39,50.43,50.32,50.42,71219.0,50.39,50.43,50.32,50.42,71219.0
2025-05-15 15:30:00,50.42,50.51,50.42,50.49,44123.0,50.42,50.51,50.42,50.49,44123.0
2025-05-15 15:35:00,50.5,50.51,50.35,50.38,50882.0,50.5,50.51,50.35,50.38,50882.0
2025-05-15 15:40:00,50.37,50.42,50.34,50.36,56034.0,50.37,50.42,50.34,50.36,56034.0
2025-05-15 15:45:00,50.36,50.36,50.26,50.27,79378.0,50.36,50.36,50.26,50.27,79378.0
2025-05-15 15:50:00,50.28,50.33,50.2,50.26,243593.0,50.28,50.33,50.2,50.26,243593.0
2025-05-15 15:55:00,50.25,50.38,50.21,50.3,632996.0,50.25,50.38,50.21,50.3,632996.0
2025-05-16 09:30:00,50.12,50.37,50.04,50.16,269455.0,50.12,50.37,50.04,50.16,269455.0
2025-05-16 09:35:00,50.16,50.4,50.15,50.39,58898.0,50.16,50.4,50.15,50.39,58898.0
2025-05-16 09:40:00,50.38,50.66,50.37,50.66,77554.0,50.38,50.66,50.37,50.66,77554.0
2025-05-16 09:45:00,50.66,50.8,50.65,50.76,110257.0,50.66,50.8,50.65,50.76,110257.0
2025-05-16 09:50:00,50.77,50.9,50.71,50.89,79635.0,50.77,50.9,50.71,50.89,79635.0
2025-05-16 09:55:00,50.89,50.98,50.85,50.95,121743.0,50.89,50.98,50.85,50.95,121743.0
2025-05-16 10:00:00,50.94,50.94,50.77,50.84,162020.0,50.94,50.94,50.77,50.84,162020.0
2025-05-16 10:05:00,50.83,50.9,50.75,50.9,80648.0,50.83,50.9,50.75,50.9,80648.0
2025-05-16 10:10:00,50.9,50.91,50.68,50.77,63218.0,50.9,50.91,50.68,50.77,63218.0
2025-05-16 10:15:00,50.77,50.84,50.71,50.77,54330.0,50.77,50.84,50.71,50.77,54330.0
2025-05-16 10:20:00,50.74,50.74,50.54,50.59,63410.0,50.74,50.74,50.54,50.59,63410.0
2025-05-16 10:25:00,50.59,50.59,50.44,50.52,61741.0,50.59,50.59,50.44,50.52,61741.0
2025-05-16 10:30:00,50.52,50.52,50.34,50.43,69361.0,50.52,50.52,50.34,50.43,69361.0
2025-05-16 10:35:00,50.43,50.46,50.38,50.38,35054.0,50.43,50.46,50.38,50.38,35054.0
2025-05-16 10:40:00,50.39,50.39,50.3,50.34,44671.0,50.39,50.39,50.3,50.34,44671.0
2025-05-16 10:45:00,50.34,50.48,50.32,50.46,93556.0,50.34,50.48,50.32,50.46,93556.0
2025-05-16 10:50:00,50.46,50.55,50.42,50.53,74297.0,50.46,50.55,50.42,50.53,74297.0
2025-05-16 10:55:00,50.55,50.57,50.52,50.53,32043.0,50.55,50.57,50.52,50.53,32043.0
2025-05-16 11:00:00,50.53,50.58,50.49,50.49,38387.0,50.53,50.58,50.49,50.49,38387.0
2025-05-16 11:05:00,50.48,50.48,50.41,50.43,36484.0,50.48,50.48,50.41,50.43,36484.0
2025-05-16 11:10:00,50.44,50.56,50.42,50.55,57767.0,50.44,50.56,50.42,50.55,57767.0
2025-05-16 11:15:00,50.55,50.55,50.46,50.5,40372.0,50.55,50.55,50.46,50.5,40372.0
2025-05-16 11:20:00,50.5,50.52,50.44,50.51,33599.0,50.5,50.52,50.44,50.51,33599.0
2025-05-16 11:25:00,50.51,50.62,50.51,50.59,44752.0,50.51,50.62,50.51,50.59,44752.0
2025-05-16 11:30:00,50.58,50.62,50.57,50.6,49874.0,50.58,50.62,50.57,50.6,49874.0
2025-05-16 11:35:00,50.6,50.63,50.56,50.6,36770.0,50.6,50.63,50.56,50.6,36770.0
2025-05-16 11:40:00,50.6,50.66,50.59,50.65,25996.0,50.6,50.66,50.59,50.65,25996.0
2025-05-16 11:45:00,50.65,50.72,50.64,50.68,40203.0,50.65,50.72,50.64,50.68,40203.0
2025-05-16 11:50:00,50.67,50.72,50.63,50.72,44302.0,50.67,50.72,50.63,50.72,44302.0
2025-05-16 11:55:00,50.71,50.74,50.69,50.72,52055.0,50.71,50.74,50.69,50.72,52055.0
2025-05-16 12:00:00,50.73,50.87,50.71,50.86,46662.0,50.73,50.87,50.71,50.86,46662.0
2025-05-16 12:05:00,50.87,50.89,50.83,50.85,31440.0,50.87,50.89,50.83,50.85,31440.0
2025-05-16 12:10:00,50.85,50.88,50.82,50.88,25499.0,50.85,50.88,50.82,50.88,25499.0
2025-05-16 12:15:00,50.89,50.96,50.87,50.92,29005.0,50.89,50.96,50.87,50.92,29005.0
2025-05-16 12:20:00,50.92,50.93,50.86,50.89,20111.0,50.92,50.93,50.86,50.89,20111.0
2025-05-16 12:25:00,50.88,50.9,50.75,50.77,23164.0,50.88,50.9,50.75,50.77,23164.0
2025-05-16 12:30:00,50.77,50.85,50.76,50.81,30195.0,50.77,50.85,50.76,50.81,30195.0
2025-05-16 12:35:00,50.82,50.85,50.79,50.81,22914.0,50.82,50.85,50.79,50.81,22914.0
2025-05-16 12:40:00,50.82,50.84,50.74,50.77,21592.0,50.82,50.84,50.74,50.77,21592.0
2025-05-16 12:45:00,50.77,50.82,50.75,50.79,17947.0,50.77,50.82,50.75,50.79,17947.0
2025-05-16 12:50:00,50.78,50.89,50.77,50.88,24108.0,50.78,50.89,50.77,50.88,24108.0
2025-05-16 12:55:00,50.89,50.92,50.87,50.88,38280.0,50.89,50.92,50.87,50.88,38280.0
2025-05-16 13:00:00,50.88,50.96,50.83,50.94,28996.0,50.88,50.96,50.83,50.94,28996.0
2025-05-16 13:05:00,50.93,51.0,50.93,50.99,25716.0,50.93,51.0,50.93,50.99,25716.0
2025-05-16 13:10:00,51.0,51.01,50.93,51.01,57258.0,51.0,51.01,50.93,51.01,57258.0
2025-05-16 13:15:00,51.01,51.13,51.0,51.09,46517.0,51.01,51.13,51.0,51.09,46517.0
2025-05-16 13:20:00,51.09,51.15,51.06,51.14,37099.0,51.09,51.15,51.06,51.14,37099.0
2025-05-16 13:25:00,51.14,51.17,51.11,51.13,30005.0,51.14,51.17,51.11,51.13,30005.0
2025-05-16 13:30:00,51.13,51.24,51.13,51.24,41501.0,51.13,51.24,51.13,51.24,41501.0
2025-05-16 13:35:00,51.24,51.27,51.2,51.2,43931.0,51.24,51.27,51.2,51.2,43931.0
2025-05-16 13:40:00,51.2,51.22,51.14,51.19,36567.0,51.2,51.22,51.14,51.19,36567.0
2025-05-16 13:45:00,51.18,51.24,51.16,51.24,28773.0,51.18,51.24,51.16,51.24,28773.0
2025-05-16 13:50:00,51.24,51.25,51.11,51.14,34081.0,51.24,51.25,51.11,51.14,34081.0
2025-05-16 13:55:00,51.13,51.15,51.07,51.08,23223.0,51.13,51.15,51.07,51.08,23223.0
2025-05-16 14:00:00,51.08,51.1,51.04,51.1,15869.0,51.08,51.1,51.04,51.1,15869.0
2025-05-16 14:05:00,51.09,51.1,50.96,50.98,32621.0,51.09,51.1,50.96,50.98,32621.0
2025-05-16 14:10:00,50.98,51.01,50.95,51.0,24553.0,50.98,51.01,50.95,51.0,24553.0
2025-05-16 14:15:00,50.99,51.05,50.98,51.03,31655.0,50.99,51.05,50.98,51.03,31655.0
2025-05-16 14:20:00,51.02,51.07,51.01,51.05,16991.0,51.02,51.07,51.01,51.05,16991.0
2025-05-16 14:25:00,51.05,51.05,51.02,51.03,16553.0,51.05,51.05,51.02,51.03,16553.0
2025-05-16 14:30:00,51.02,51.04,50.99,51.01,19191.0,51.02,51.04,50.99,51.01,19191.0
2025-05-16 14:35:00,51.01,51.08,51.01,51.07,17912.0,51.01,51.08,51.01,51.07,17912.0
2025-05-16 14:40:00,51.07,51.11,51.02,51.09,29705.0,51.07,51.11,51.02,51.09,29705.0
2025-05-16 14:45:00,51.11,51.18,51.1,51.17,40034.0,51.11,51.18,51.1,51.17,40034.0
2025-05-16 14:50:00,51.18,51.18,51.12,51.17,31669.0,51.18,51.18,51.12,51.17,31669.0
2025-05-16 14:55:00,51.17,51.17,51.06,51.07,38405.0,51.17,51.17,51.06,51.07,38405.0
2025-05-16 15:00:00,51.07,51.13,51.06,51.1,44525.0,51.07,51.13,51.06,51.1,44525.0
2025-05-16 15:05:00,51.1,51.24,51.1,51.21,58021.0,51.1,51.24,51.1,51.21,58021.0
2025-05-16 15:10:00,51.2,51.23,51.1,51.12,42189.0,51.2,51.23,51.1,51.12,42189.0
2025-05-16 15:15:00,51.12,51.13,51.04,51.05,50540.0,51.12,51.13,51.04,51.05,50540.0
2025-05-16 15:20:00,51.06,51.11,51.04,51.07,42507.0,51.06,51.11,51.04,51.07,42507.0
2025-05-16 15:25:00,51.06,51.07,51.01,51.04,69172.0,51.06,51.07,51.01,51.04,69172.0
2025-05-16 15:30:00,51.03,51.09,51.01,51.03,60902.0,51.03,51.09,51.01,51.03,60902.0
2025-05-16 15:35:00,51.03,51.05,50.94,50.96,105786.0,51.03,51.05,50.94,50.96,105786.0
2025-05-16 15:40:00,50.97,50.99,50.94,50.98,81047.0,50.97,50.99,50.94,50.98,81047.0
2025-05-16 15:45:00,50.97,51.07,50.94,51.01,89014.0,50.97,51.07,50.94,51.01,89014.0
2025-05-16 15:50:00,51.0,51.07,50.96,51.04,166473.0,51.0,51.07,50.96,51.04,166473.0
2025-05-16 15:55:00,51.03,51.06,50.92,50.92,522752.0,51.03,51.06,50.92,50.92,522752.0
2025-05-19 09:30:00,50.93,50.93,50.15,50.69,438139.0,50.93,50.93,50.15,50.69,438139.0
2025-05-19 09:35:00,50.69,51.02,50.68,50.98,221351.0,50.69,51.02,50.68,50.98,221351.0
2025-05-19 09:40:00,50.98,51.25,50.94,51.24,126217.0,50.98,51.25,50.94,51.24,126217.0
2025-05-19 09:45:00,51.22,51.64,51.22,51.56,254900.0,51.22,51.64,51.22,51.56,254900.0
2025-05-19 09:50:00,51.55,51.57,51.17,51.21,194807.0,51.55,51.57,51.17,51.21,194807.0
2025-05-19 09:55:00,51.23,51.23,50.92,50.96,170017.0,51.23,51.23,50.92,50.96,170017.0
2025-05-19 10:00:00,50.95,50.97,50.82,50.87,119410.0,50.95,50.97,50.82,50.87,119410.0
2025-05-19 10:05:00,50.85,50.95,50.83,50.88,138372.0,50.85,50.95,50.83,50.88,138372.0
2025-05-19 10:10:00,50.86,50.93,50.79,50.89,112099.0,50.86,50.93,50.79,50.89,112099.0
2025-05-19 10:15:00,50.9,51.04,50.88,50.9,78526.0,50.9,51.04,50.88,50.9,78526.0
2025-05-19 10:20:00,50.91,50.99,50.88,50.97,63286.0,50.91,50.99,50.88,50.97,63286.0
2025-05-19 10:25:00,50.97,50.99,50.78,50.9,64348.0,50.97,50.99,50.78,50.9,64348.0
2025-05-19 10:30:00,50.9,51.05,50.84,51.05,56266.0,50.9,51.05,50.84,51.05,56266.0
2025-05-19 10:35:00,51.04,51.17,51.02,51.12,125202.0,51.04,51.17,51.02,51.12,125202.0
2025-05-19 10:40:00,51.12,51.14,51.02,51.03,74326.0,51.12,51.14,51.02,51.03,74326.0
2025-05-19 10:45:00,51.03,51.06,50.82,50.83,59131.0,51.03,51.06,50.82,50.83,59131.0
2025-05-19 10:50:00,50.85,50.92,50.8,50.88,50738.0,50.85,50.92,50.8,50.88,50738.0
2025-05-19 10:55:00,50.86,50.88,50.79,50.81,56979.0,50.86,50.88,50.79,50.81,56979.0
2025-05-19 11:00:00,50.81,50.86,50.8,50.81,43006.0,50.81,50.86,50.8,50.81,43006.0
2025-05-19 11:05:00,50.8,50.9,50.78,50.89,70744.0,50.8,50.9,50.78,50.89,70744.0
2025-05-19 11:10:00,50.89,50.93,50.84,50.86,24130.0,50.89,50.93,50.84,50.86,24130.0
2025-05-19 11:15:00,50.86,50.89,50.81,50.87,25843.0,50.86,50.89,50.81,50.87,25843.0
2025-05-19 11:20:00,50.87,50.98,50.86,50.96,30579.0,50.87,50.98,50.86,50.96,30579.0
2025-05-19 11:25:00,50.96,51.01,50.93,50.97,41511.0,50.96,51.01,50.93,50.97,41511.0
2025-05-19 11:30:00,50.96,51.02,50.94,50.94,71527.0,50.96,51.02,50.94,50.94,71527.0
2025-05-19 11:35:00,50.95,51.1,50.93,51.1,52757.0,50.95,51.1,50.93,51.1,52757.0
2025-05-19 11:40:00,51.1,51.14,51.01,51.03,44795.0,51.1,51.14,51.01,51.03,44795.0
2025-05-19 11:45:00,51.03,51.04,50.94,50.94,22961.0,51.03,51.04,50.94,50.94,22961.0
2025-05-19 11:50:00,50.93,50.94,50.85,50.88,24066.0,50.93,50.94,50.85,50.88,24066.0
2025-05-19 11:55:00,50.87,50.97,50.86,50.96,20220.0,50.87,50.97,50.86,50.96,20220.0
2025-05-19 12:00:00,50.96,51.02,50.95,51.01,17152.0,50.96,51.02,50.95,51.01,17152.0
2025-05-19 12:05:00,51.0,51.0,50.94,50.97,18757.0,51.0,51.0,50.94,50.97,18757.0
2025-05-19 12:10:00,50.97,51.1,50.96,51.1,30196.0,50.97,51.1,50.96,51.1,30196.0
2025-05-19 12:15:00,51.1,51.14,51.0,51.0,44368.0,51.1,51.14,51.0,51.0,44368.0
2025-05-19 12:20:00,51.0,51.11,51.0,51.1,30040.0,51.0,51.11,51.0,51.1,30040.0
2025-05-19 12:25:00,51.1,51.18,51.09,51.17,23551.0,51.1,51.18,51.09,51.17,23551.0
2025-05-19 12:30:00,51.17,51.18,51.09,51.11,21694.0,51.17,51.18,51.09,51.11,21694.0
2025-05-19 12:35:00,51.12,51.14,51.09,51.13,18345.0,51.12,51.14,51.09,51.13,18345.0
2025-05-19 12:40:00,51.14,51.14,51.07,51.12,27314.0,51.14,51.14,51.07,51.12,27314.0
2025-05-19 12:45:00,51.13,51.14,51.1,51.13,17453.0,51.13,51.14,51.1,51.13,17453.0
2025-05-19 12:50:00,51.14,51.24,51.14,51.23,25100.0,51.14,51.24,51.14,51.23,25100.0
2025-05-19 12:55:00,51.22,51.28,51.21,51.23,27083.0,51.22,51.28,51.21,51.23,27083.0
2025-05-19 13:00:00,51.22,51.33,51.21,51.33,29592.0,51.22,51.33,51.21,51.33,29592.0
2025-05-19 13:05:00,51.34,51.37,51.31,51.35,20861.0,51.34,51.37,51.31,51.35,20861.0
2025-05-19 13:10:00,51.34,51.34,51.26,51.27,17513.0,51.34,51.34,51.26,51.27,17513.0
2025-05-19 13:15:00,51.27,51.3,51.2,51.21,17953.0,51.27,51.3,51.2,51.21,17953.0
2025-05-19 13:20:00,51.2,51.22,51.17,51.21,20935.0,51.2,51.22,51.17,51.21,20935.0
2025-05-19 13:25:00,51.22,51.29,51.21,51.24,24658.0,51.22,51.29,51.21,51.24,24658.0
2025-05-19 13:30:00,51.24,51.28,51.19,51.25,47198.0,51.24,51.28,51.19,51.25,47198.0
2025-05-19 13:35:00,51.25,51.26,51.13,51.15,48058.0,51.25,51.26,51.13,51.15,48058.0
2025-05-19 13:40:00,51.14,51.26,51.12,51.25,51609.0,51.14,51.26,51.12,51.25,51609.0
2025-05-19 13:45:00,51.25,51.27,51.18,51.24,28802.0,51.25,51.27,51.18,51.24,28802.0
2025-05-19 13:50:00,51.23,51.24,51.19,51.23,31868.0,51.23,51.24,51.19,51.23,31868.0
2025-05-19 13:55:00,51.23,51.25,51.15,51.16,18119.0,51.23,51.25,51.15,51.16,18119.0
2025-05-19 14:00:00,51.15,51.19,51.12,51.19,15253.0,51.15,51.19,51.12,51.19,15253.0
2025-05-19 14:05:00,51.19,51.22,51.14,51.22,22065.0,51.19,51.22,51.14,51.22,22065.0
2025-05-19 14:10:00,51.21,51.22,51.14,51.16,17038.0,51.21,51.22,51.14,51.16,17038.0
2025-05-19 14:15:00,51.16,51.16,51.02,51.04,24040.0,51.16,51.16,51.02,51.04,24040.0
2025-05-19 14:20:00,51.04,51.06,50.98,51.02,35319.0,51.04,51.06,50.98,51.02,35319.0
2025-05-19 14:25:00,51.03,51.1,51.03,51.07,24256.0,51.03,51.1,51.03,51.07,24256.0
2025-05-19 14:30:00,51.07,51.08,51.02,51.07,21623.0,51.07,51.08,51.02,51.07,21623.0
2025-05-19 14:35:00,51.08,51.14,51.06,51.13,21207.0,51.08,51.14,51.06,51.13,21207.0
2025-05-19 14:40:00,51.13,51.13,51.07,51.12,20636.0,51.13,51.13,51.07,51.12,20636.0
2025-05-19 14:45:00,51.12,51.13,51.06,51.1,28135.0,51.12,51.13,51.06,51.1,28135.0
2025-05-19 14:50:00,51.1,51.12,51.06,51.07,14181.0,51.1,51.12,51.06,51.07,14181.0
2025-05-19 14:55:00,51.07,51.11,51.04,51.1,23024.0,51.07,51.11,51.04,51.1,23024.0
2025-05-19 15:00:00,51.1,51.12,51.01,51.05,24815.0,51.1,51.12,51.01,51.05,24815.0
2025-05-19 15:05:00,51.05,51.06,51.01,51.03,25280.0,51.05,51.06,51.01,51.03,25280.0
2025-05-19 15:10:00,51.04,51.08,51.03,51.04,34042.0,51.04,51.08,51.03,51.04,34042.0
2025-05-19 15:15:00,51.05,51.05,50.98,51.01,37044.0,51.05,51.05,50.98,51.01,37044.0
2025-05-19 15:20:00,51.0,51.05,50.98,50.98,69663.0,51.0,51.05,50.98,50.98,69663.0
2025-05-19 15:25:00,50.98,50.99,50.88,50.91,54601.0,50.98,50.99,50.88,50.91,54601.0
2025-05-19 15:30:00,50.92,51.0,50.91,50.96,39521.0,50.92,51.0,50.91,50.96,39521.0
2025-05-19 15:35:00,50.96,51.01,50.94,51.0,47562.0,50.96,51.01,50.94,51.0,47562.0
2025-05-19 15:40:00,51.0,51.01,50.96,50.99,70899.0,51.0,51.01,50.96,50.99,70899.0
2025-05-19 15:45:00,50.99,51.07,50.96,51.04,65749.0,50.99,51.07,50.96,51.04,65749.0
2025-05-19 15:50:00,51.05,51.21,51.02,51.16,127636.0,51.05,51.21,51.02,51.16,127636.0
2025-05-19 15:55:00,51.15,51.21,51.1,51.19,302654.0,51.15,51.21,51.1,51.19,302654.0
2025-05-20 09:30:00,50.98,51.15,50.64,50.73,152077.0,50.98,51.15,50.64,50.73,152077.0
2025-05-20 09:35:00,50.72,50.91,50.7,50.91,53722.0,50.72,50.91,50.7,50.91,53722.0
2025-05-20 09:40:00,50.93,50.99,50.84,50.85,75837.0,50.93,50.99,50.84,50.85,75837.0
2025-05-20 09:45:00,50.85,50.99,50.8,50.83,52944.0,50.85,50.99,50.8,50.83,52944.0
2025-05-20 09:50:00,50.84,51.07,50.8,51.04,68456.0,50.84,51.07,50.8,51.04,68456.0
2025-05-20 09:55:00,51.06,51.09,50.97,51.01,76586.0,51.06,51.09,50.97,51.01,76586.0
2025-05-20 10:00:00,51.01,51.16,51.0,51.13,75278.0,51.01,51.16,51.0,51.13,75278.0
2025-05-20 10:05:00,51.14,51.35,51.13,51.26,71974.0,51.14,51.35,51.13,51.26,71974.0
2025-05-20 10:10:00,51.25,51.3,51.21,51.3,48212.0,51.25,51.3,51.21,51.3,48212.0
2025-05-20 10:15:00,51.3,51.38,51.29,51.32,63328.0,51.3,51.38,51.29,51.32,63328.0
2025-05-20 10:20:00,51.32,51.37,51.2,51.26,71801.0,51.32,51.37,51.2,51.26,71801.0
2025-05-20 10:25:00,51.25,51.27,51.13,51.15,40535.0,51.25,51.27,51.13,51.15,40535.0
2025-05-20 10:30:00,51.14,51.17,51.05,51.12,44910.0,51.14,51.17,51.05,51.12,44910.0
2025-05-20 10:35:00,51.12,51.24,51.1,51.24,31271.0,51.12,51.24,51.1,51.24,31271.0
2025-05-20 10:40:00,51.23,51.27,51.19,51.24,34489.0,51.23,51.27,51.19,51.24,34489.0
2025-05-20 10:45:00,51.25,51.34,51.22,51.22,58266.0,51.25,51.34,51.22,51.22,58266.0
2025-05-20 10:50:00,51.22,51.22,51.04,51.11,79528.0,51.22,51.22,51.04,51.11,79528.0
2025-05-20 10:55:00,51.11,51.12,50.97,50.99,43534.0,51.11,51.12,50.97,50.99,43534.0
2025-05-20 11:00:00,50.98,51.03,50.94,50.99,55769.0,50.98,51.03,50.94,50.99,55769.0
2025-05-20 11:05:00,50.99,50.99,50.9,50.93,68816.0,50.99,50.99,50.9,50.93,68816.0
2025-05-20 11:10:00,50.93,51.0,50.84,50.84,84325.0,50.93,51.0,50.84,50.84,84325.0
2025-05-20 11:15:00,50.83,50.92,50.82,50.88,83290.0,50.83,50.92,50.82,50.88,83290.0
2025-05-20 11:20:00,50.88,50.95,50.87,50.91,40173.0,50.88,50.95,50.87,50.91,40173.0
2025-05-20 11:25:00,50.91,50.96,50.89,50.94,42792.0,50.91,50.96,50.89,50.94,42792.0
2025-05-20 11:30:00,50.94,50.98,50.89,50.94,37216.0,50.94,50.98,50.89,50.94,37216.0
2025-05-20 11:35:00,50.94,50.98,50.89,50.9,40767.0,50.94,50.98,50.89,50.9,40767.0
2025-05-20 11:40:00,50.91,50.92,50.84,50.85,65371.0,50.91,50.92,50.84,50.85,65371.0
2025-05-20 11:45:00,50.85,51.0,50.84,50.98,39552.0,50.85,51.0,50.84,50.98,39552.0
2025-05-20 11:50:00,50.98,51.0,50.94,50.97,25360.0,50.98,51.0,50.94,50.97,25360.0
2025-05-20 11:55:00,50.97,51.0,50.89,50.91,85914.0,50.97,51.0,50.89,50.91,85914.0
2025-05-20 12:00:00,50.91,50.93,50.85,50.86,37432.0,50.91,50.93,50.85,50.86,37432.0
2025-05-20 12:05:00,50.86,50.88,50.74,50.75,37556.0,50.86,50.88,50.74,50.75,37556.0
2025-05-20 12:10:00,50.75,50.75,50.65,50.69,57382.0,50.75,50.75,50.65,50.69,57382.0
2025-05-20 12:15:00,50.69,50.71,50.59,50.61,39152.0,50.69,50.71,50.59,50.61,39152.0
2025-05-20 12:20:00,50.61,50.62,50.55,50.55,644827.0,50.61,50.62,50.55,50.55,644827.0
2025-05-20 12:25:00,50.52,50.53,50.4,50.42,90731.0,50.52,50.53,50.4,50.42,90731.0
2025-05-20 12:30:00,50.41,50.42,50.31,50.32,117594.0,50.41,50.42,50.31,50.32,117594.0
2025-05-20 12:35:00,50.32,50.45,50.27,50.43,67060.0,50.32,50.45,50.27,50.43,67060.0
2025-05-20 12:40:00,50.43,50.53,50.39,50.53,37325.0,50.43,50.53,50.39,50.53,37325.0
2025-05-20 12:45:00,50.52,50.54,50.44,50.45,27571.0,50.52,50.54,50.44,50.45,27571.0
2025-05-20 12:50:00,50.46,50.47,50.4,50.42,46486.0,50.46,50.47,50.4,50.42,46486.0
2025-05-20 12:55:00,50.42,50.47,50.38,50.39,27414.0,50.42,50.47,50.38,50.39,27414.0
2025-05-20 13:00:00,50.39,50.49,50.37,50.47,68836.0,50.39,50.49,50.37,50.47,68836.0
2025-05-20 13:05:00,50.48,50.51,50.38,50.39,28014.0,50.48,50.51,50.38,50.39,28014.0
2025-05-20 13:10:00,50.4,50.49,50.4,50.49,30204.0,50.4,50.49,50.4,50.49,30204.0
2025-05-20 13:15:00,50.48,50.49,50.4,50.41,28233.0,50.48,50.49,50.4,50.41,28233.0
2025-05-20 13:20:00,50.41,50.42,50.32,50.33,33222.0,50.41,50.42,50.32,50.33,33222.0
2025-05-20 13:25:00,50.33,50.34,50.27,50.28,27129.0,50.33,50.34,50.27,50.28,27129.0
2025-05-20 13:30:00,50.29,50.31,50.24,50.27,20690.0,50.29,50.31,50.24,50.27,20690.0
2025-05-20 13:35:00,50.27,50.33,50.24,50.31,33202.0,50.27,50.33,50.24,50.31,33202.0
2025-05-20 13:40:00,50.3,50.35,50.3,50.34,27999.0,50.3,50.35,50.3,50.34,27999.0
2025-05-20 13:45:00,50.34,50.37,50.32,50.32,21950.0,50.34,50.37,50.32,50.32,21950.0
2025-05-20 13:50:00,50.33,50.35,50.28,50.34,28633.0,50.33,50.35,50.28,50.34,28633.0
2025-05-20 13:55:00,50.34,50.35,50.29,50.3,26910.0,50.34,50.35,50.29,50.3,26910.0
2025-05-20 14:00:00,50.29,50.36,50.22,50.32,52761.0,50.29,50.36,50.22,50.32,52761.0
2025-05-20 14:05:00,50.32,50.34,50.16,50.18,50268.0,50.32,50.34,50.16,50.18,50268.0
2025-05-20 14:10:00,50.17,50.2,50.12,50.14,48934.0,50.17,50.2,50.12,50.14,48934.0
2025-05-20 14:15:00,50.15,50.17,50.05,50.07,275990.0,50.15,50.17,50.05,50.07,275990.0
2025-05-20 14:20:00,50.06,50.06,49.88,49.98,62301.0,50.06,50.06,49.88,49.98,62301.0
2025-05-20 14:25:00,49.98,50.02,49.88,49.89,37218.0,49.98,50.02,49.88,49.89,37218.0
2025-05-20 14:30:00,49.88,49.94,49.83,49.84,70047.0,49.88,49.94,49.83,49.84,70047.0
2025-05-20 14:35:00,49.84,49.97,49.84,49.96,72539.0,49.84,49.97,49.84,49.96,72539.0
2025-05-20 14:40:00,49.96,50.03,49.93,50.02,35884.0,49.96,50.03,49.93,50.02,35884.0
2025-05-20 14:45:00,50.02,50.04,49.94,49.95,28951.0,50.02,50.04,49.94,49.95,28951.0
2025-05-20 14:50:00,49.95,49.99,49.92,49.97,43203.0,49.95,49.99,49.92,49.97,43203.0
2025-05-20 14:55:00,49.97,50.03,49.96,50.0,44348.0,49.97,50.03,49.96,50.0,44348.0
2025-05-20 15:00:00,49.99,49.99,49.81,49.82,44208.0,49.99,49.99,49.81,49.82,44208.0
2025-05-20 15:05:00,49.83,49.95,49.82,49.91,52002.0,49.83,49.95,49.82,49.91,52002.0
2025-05-20 15:10:00,49.91,49.92,49.88,49.9,29517.0,49.91,49.92,49.88,49.9,29517.0
2025-05-20 15:15:00,49.9,49.92,49.87,49.9,57859.0,49.9,49.92,49.87,49.9,57859.0
2025-05-20 15:20:00,49.9,49.95,49.9,49.92,36922.0,49.9,49.95,49.9,49.92,36922.0
2025-05-20 15:25:00,49.93,50.02,49.89,49.98,66805.0,49.93,50.02,49.89,49.98,66805.0
2025-05-20 15:30:00,49.99,50.13,49.99,50.13,85546.0,49.99,50.13,49.99,50.13,85546.0
2025-05-20 15:35:00,50.12,50.16,50.08,50.16,125830.0,50.12,50.16,50.08,50.16,125830.0
2025-05-20 15:40:00,50.15,50.19,50.13,50.14,73014.0,50.15,50.19,50.13,50.14,73014.0
2025-05-20 15:45:00,50.14,50.16,50.03,50.03,205194.0,50.14,50.16,50.03,50.03,205194.0
2025-05-20 15:50:00,50.02,50.06,49.97,49.98,143179.0,50.02,50.06,49.97,49.98,143179.0
2025-05-20 15:55:00,49.99,50.2,49.95,49.98,668851.0,49.99,50.2,49.95,49.98,668851.0
2025-05-21 09:30:00,49.28,49.28,48.93,49.1,224473.0,49.28,49.28,48.93,49.1,224473.0
2025-05-21 09:35:00,49.04,49.36,49.01,49.36,79973.0,49.04,49.36,49.01,49.36,79973.0
2025-05-21 09:40:00,49.35,49.45,49.31,49.34,74720.0,49.35,49.45,49.31,49.34,74720.0
2025-05-21 09:45:00,49.34,49.5,49.33,49.48,69121.0,49.34,49.5,49.33,49.48,69121.0
2025-05-21 09:50:00,49.48,49.55,49.42,49.45,48670.0,49.48,49.55,49.42,49.45,48670.0
2025-05-21 09:55:00,49.44,49.45,49.25,49.27,45570.0,49.44,49.45,49.25,49.27,45570.0
2025-05-21 10:00:00,49.28,49.44,49.18,49.41,126306.0,49.28,49.44,49.18,49.41,126306.0
2025-05-21 10:05:00,49.41,49.46,49.29,49.31,51433.0,49.41,49.46,49.29,49.31,51433.0
2025-05-21 10:10:00,49.3,49.31,49.18,49.19,49295.0,49.3,49.31,49.18,49.19,49295.0
2025-05-21 10:15:00,49.21,49.21,49.08,49.09,53910.0,49.21,49.21,49.08,49.09,53910.0
2025-05-21 10:20:00,49.08,49.31,49.08,49.29,107315.0,49.08,49.31,49.08,49.29,107315.0
2025-05-21 10:25:00,49.29,49.31,49.11,49.11,39925.0,49.29,49.31,49.11,49.11,39925.0
2025-05-21 10:30:00,49.13,49.17,48.99,49.03,38578.0,49.13,49.17,48.99,49.03,38578.0
2025-05-21 10:35:00,49.04,49.2,49.01,49.19,50492.0,49.04,49.2,49.01,49.19,50492.0
2025-05-21 10:40:00,49.19,49.21,49.13,49.15,30182.0,49.19,49.21,49.13,49.15,30182.0
2025-05-21 10:45:00,49.16,49.17,49.08,49.09,38963.0,49.16,49.17,49.08,49.09,38963.0
2025-05-21 10:50:00,49.1,49.16,49.05,49.06,46403.0,49.1,49.16,49.05,49.06,46403.0
2025-05-21 10:55:00,49.08,49.14,49.07,49.12,87899.0,49.08,49.14,49.07,49.12,87899.0
2025-05-21 11:00:00,49.13,49.16,49.09,49.11,81076.0,49.13,49.16,49.09,49.11,81076.0
2025-05-21 11:05:00,49.12,49.25,49.1,49.22,74005.0,49.12,49.25,49.1,49.22,74005.0
2025-05-21 11:10:00,49.22,49.25,49.17,49.24,32918.0,49.22,49.25,49.17,49.24,32918.0
2025-05-21 11:15:00,49.25,49.33,49.22,49.27,68491.0,49.25,49.33,49.22,49.27,68491.0
2025-05-21 11:20:00,49.27,49.28,49.14,49.16,65884.0,49.27,49.28,49.14,49.16,65884.0
2025-05-21 11:25:00,49.16,49.23,49.15,49.23,38139.0,49.16,49.23,49.15,49.23,38139.0
2025-05-21 11:30:00,49.23,49.34,49.22,49.34,85135.0,49.23,49.34,49.22,49.34,85135.0
2025-05-21 11:35:00,49.34,49.37,49.25,49.37,41611.0,49.34,49.37,49.25,49.37,41611.0
2025-05-21 11:40:00,49.37,49.4,49.31,49.31,14814.0,49.37,49.4,49.31,49.31,14814.0
2025-05-21 11:45:00,49.3,49.3,49.19,49.26,30851.0,49.3,49.3,49.19,49.26,30851.0
2025-05-21 11:50:00,49.25,49.28,49.21,49.26,28625.0,49.25,49.28,49.21,49.26,28625.0
2025-05-21 11:55:00,49.26,49.3,49.24,49.25,17070.0,49.26,49.3,49.24,49.25,17070.0
2025-05-21 12:00:00,49.24,49.25,49.13,49.16,16062.0,49.24,49.25,49.13,49.16,16062.0
2025-05-21 12:05:00,49.15,49.22,49.13,49.21,21312.0,49.15,49.22,49.13,49.21,21312.0
2025-05-21 12:10:00,49.21,49.23,49.16,49.18,22946.0,49.21,49.23,49.16,49.18,22946.0
2025-05-21 12:15:00,49.18,49.22,49.1,49.12,28452.0,49.18,49.22,49.1,49.12,28452.0
2025-05-21 12:20:00,49.12,49.12,49.06,49.1,32292.0,49.12,49.12,49.06,49.1,32292.0
2025-05-21 12:25:00,49.09,49.13,49.08,49.12,21923.0,49.09,49.13,49.08,49.12,21923.0
2025-05-21 12:30:00,49.12,49.23,49.11,49.23,26347.0,49.12,49.23,49.11,49.23,26347.0
2025-05-21 12:35:00,49.23,49.24,49.13,49.14,24881.0,49.23,49.24,49.13,49.14,24881.0
2025-05-21 12:40:00,49.13,49.17,49.13,49.15,14788.0,49.13,49.17,49.13,49.15,14788.0
2025-05-21 12:45:00,49.17,49.21,49.12,49.2,34615.0,49.17,49.21,49.12,49.2,34615.0
2025-05-21 12:50:00,49.2,49.22,49.14,49.15,26407.0,49.2,49.22,49.14,49.15,26407.0
2025-05-21 12:55:00,49.15,49.15,48.98,49.01,67409.0,49.15,49.15,48.98,49.01,67409.0
2025-05-21 13:00:00,49.01,49.06,49.0,49.04,29297.0,49.01,49.06,49.0,49.04,29297.0
2025-05-21 13:05:00,49.04,49.09,48.93,48.95,27029.0,49.04,49.09,48.93,48.95,27029.0
2025-05-21 13:10:00,48.95,48.95,48.84,48.86,57646.0,48.95,48.95,48.84,48.86,57646.0
2025-05-21 13:15:00,48.83,48.85,48.56,48.67,75881.0,48.83,48.85,48.56,48.67,75881.0
2025-05-21 13:20:00,48.65,48.65,48.3,48.35,92234.0,48.65,48.65,48.3,48.35,92234.0
2025-05-21 13:25:00,48.36,48.42,48.16,48.17,164868.0,48.36,48.42,48.16,48.17,164868.0
2025-05-21 13:30:00,48.17,48.51,48.13,48.48,102682.0,48.17,48.51,48.13,48.48,102682.0
2025-05-21 13:35:00,48.49,48.67,48.4,48.66,51980.0,48.49,48.67,48.4,48.66,51980.0
2025-05-21 13:40:00,48.64,48.67,48.56,48.58,36535.0,48.64,48.67,48.56,48.58,36535.0
2025-05-21 13:45:00,48.54,48.61,48.45,48.48,50890.0,48.54,48.61,48.45,48.48,50890.0
2025-05-21 13:50:00,48.46,48.55,48.33,48.43,31280.0,48.46,48.55,48.33,48.43,31280.0
2025-05-21 13:55:00,48.42,48.43,48.32,48.43,39001.0,48.42,48.43,48.32,48.43,39001.0
2025-05-21 14:00:00,48.44,48.48,48.38,48.4,52844.0,48.44,48.48,48.38,48.4,52844.0
2025-05-21 14:05:00,48.39,48.53,48.38,48.5,56202.0,48.39,48.53,48.38,48.5,56202.0
2025-05-21 14:10:00,48.5,48.5,48.33,48.39,26059.0,48.5,48.5,48.33,48.39,26059.0
2025-05-21 14:15:00,48.39,48.48,48.37,48.43,22430.0,48.39,48.48,48.37,48.43,22430.0
2025-05-21 14:20:00,48.41,48.42,48.31,48.39,46349.0,48.41,48.42,48.31,48.39,46349.0
2025-05-21 14:25:00,48.39,48.48,48.39,48.46,39504.0,48.39,48.48,48.39,48.46,39504.0
2025-05-21 14:30:00,48.45,48.51,48.42,48.45,42222.0,48.45,48.51,48.42,48.45,42222.0
2025-05-21 14:35:00,48.45,48.51,48.41,48.43,44320.0,48.45,48.51,48.41,48.43,44320.0
2025-05-21 14:40:00,48.43,48.56,48.42,48.55,64665.0,48.43,48.56,48.42,48.55,64665.0
2025-05-21 14:45:00,48.54,48.55,48.39,48.42,38357.0,48.54,48.55,48.39,48.42,38357.0
2025-05-21 14:50:00,48.41,48.44,48.35,48.38,26240.0,48.41,48.44,48.35,48.38,26240.0
2025-05-21 14:55:00,48.38,48.44,48.32,48.38,59066.0,48.38,48.44,48.32,48.38,59066.0
2025-05-21 15:00:00,48.38,48.43,48.34,48.37,50147.0,48.38,48.43,48.34,48.37,50147.0
2025-05-21 15:05:00,48.38,48.43,48.27,48.29,70878.0,48.38,48.43,48.27,48.29,70878.0
2025-05-21 15:10:00,48.28,48.34,48.21,48.32,101475.0,48.28,48.34,48.21,48.32,101475.0
2025-05-21 15:15:00,48.32,48.34,48.24,48.25,92230.0,48.32,48.34,48.24,48.25,92230.0
2025-05-21 15:20:00,48.25,48.3,48.17,48.19,130683.0,48.25,48.3,48.17,48.19,130683.0
2025-05-21 15:25:00,48.18,48.21,48.08,48.16,94544.0,48.18,48.21,48.08,48.16,94544.0
2025-05-21 15:30:00,48.17,48.34,48.17,48.33,110471.0,48.17,48.34,48.17,48.33,110471.0
2025-05-21 15:35:00,48.33,48.4,48.28,48.39,84881.0,48.33,48.4,48.28,48.39,84881.0
2025-05-21 15:40:00,48.38,48.42,48.35,48.4,75053.0,48.38,48.42,48.35,48.4,75053.0
2025-05-21 15:45:00,48.39,48.41,48.32,48.36,123752.0,48.39,48.41,48.32,48.36,123752.0
2025-05-21 15:50:00,48.36,48.42,48.3,48.3,241820.0,48.36,48.42,48.3,48.3,241820.0
2025-05-21 15:55:00,48.3,48.36,48.25,48.26,431565.0,48.3,48.36,48.25,48.26,431565.0
2025-05-22 09:30:00,48.35,48.43,48.08,48.3,188950.0,48.35,48.43,48.08,48.3,188950.0
2025-05-22 09:35:00,48.32,48.73,48.23,48.63,167327.0,48.32,48.73,48.23,48.63,167327.0
2025-05-22 09:40:00,48.62,48.82,48.53,48.8,190508.0,48.62,48.82,48.53,48.8,190508.0
2025-05-22 09:45:00,48.81,48.9,48.73,48.84,97706.0,48.81,48.9,48.73,48.84,97706.0
2025-05-22 09:50:00,48.84,48.9,48.71,48.82,189952.0,48.84,48.9,48.71,48.82,189952.0
2025-05-22 09:55:00,48.8,48.83,48.64,48.76,112529.0,48.8,48.83,48.64,48.76,112529.0
2025-05-22 10:00:00,48.76,48.81,48.53,48.61,63394.0,48.76,48.81,48.53,48.61,63394.0
2025-05-22 10:05:00,48.61,48.84,48.6,48.81,208229.0,48.61,48.84,48.6,48.81,208229.0
2025-05-22 10:10:00,48.8,48.81,48.57,48.66,182343.0,48.8,48.81,48.57,48.66,182343.0
2025-05-22 10:15:00,48.66,48.86,48.66,48.81,45463.0,48.66,48.86,48.66,48.81,45463.0
2025-05-22 10:20:00,48.8,48.8,48.5,48.5,45669.0,48.8,48.8,48.5,48.5,45669.0
2025-05-22 10:25:00,48.51,48.62,48.46,48.53,46206.0,48.51,48.62,48.46,48.53,46206.0
2025-05-22 10:30:00,48.53,48.58,48.45,48.49,33405.0,48.53,48.58,48.45,48.49,33405.0
2025-05-22 10:35:00,48.49,48.53,48.23,48.26,90319.0,48.49,48.53,48.23,48.26,90319.0
2025-05-22 10:40:00,48.29,48.39,47.98,48.01,159763.0,48.29,48.39,47.98,48.01,159763.0
2025-05-22 10:45:00,48.02,48.27,47.92,48.22,186498.0,48.02,48.27,47.92,48.22,186498.0
2025-05-22 10:50:00,48.22,48.41,48.2,48.3,106976.0,48.22,48.41,48.2,48.3,106976.0
2025-05-22 10:55:00,48.29,48.3,48.11,48.25,56837.0,48.29,48.3,48.11,48.25,56837.0
2025-05-22 11:00:00,48.25,48.51,48.24,48.49,157387.0,48.25,48.51,48.24,48.49,157387.0
2025-05-22 11:05:00,48.49,48.67,48.48,48.59,83294.0,48.49,48.67,48.48,48.59,83294.0
2025-05-22 11:10:00,48.59,48.65,48.45,48.45,145789.0,48.59,48.65,48.45,48.45,145789.0
2025-05-22 11:15:00,48.46,48.47,48.33,48.41,52141.0,48.46,48.47,48.33,48.41,52141.0
2025-05-22 11:20:00,48.41,48.45,48.36,48.44,59936.0,48.41,48.45,48.36,48.44,59936.0
2025-05-22 11:25:00,48.44,48.44,48.23,48.26,42038.0,48.44,48.44,48.23,48.26,42038.0
2025-05-22 11:30:00,48.24,48.36,48.22,48.35,43243.0,48.24,48.36,48.22,48.35,43243.0
2025-05-22 11:35:00,48.35,48.48,48.35,48.45,78343.0,48.35,48.48,48.35,48.45,78343.0
2025-05-22 11:40:00,48.44,48.53,48.4,48.47,42548.0,48.44,48.53,48.4,48.47,42548.0
2025-05-22 11:45:00,48.46,48.52,48.43,48.45,33802.0,48.46,48.52,48.43,48.45,33802.0
2025-05-22 11:50:00,48.45,48.48,48.41,48.44,29536.0,48.45,48.48,48.41,48.44,29536.0
2025-05-22 11:55:00,48.45,48.52,48.43,48.51,32220.0,48.45,48.52,48.43,48.51,32220.0
2025-05-22 12:00:00,48.51,48.57,48.47,48.54,42866.0,48.51,48.57,48.47,48.54,42866.0
2025-05-22 12:05:00,48.55,48.57,48.44,48.57,30825.0,48.55,48.57,48.44,48.57,30825.0
2025-05-22 12:10:00,48.57,48.67,48.55,48.66,70155.0,48.57,48.67,48.55,48.66,70155.0
2025-05-22 12:15:00,48.66,48.71,48.62,48.65,41886.0,48.66,48.71,48.62,48.65,41886.0
2025-05-22 12:20:00,48.64,48.68,48.53,48.63,37155.0,48.64,48.68,48.53,48.63,37155.0
2025-05-22 12:25:00,48.61,48.67,48.59,48.62,88800.0,48.61,48.67,48.59,48.62,88800.0
2025-05-22 12:30:00,48.63,48.64,48.55,48.58,26516.0,48.63,48.64,48.55,48.58,26516.0
2025-05-22 12:35:00,48.58,48.61,48.54,48.58,53937.0,48.58,48.61,48.54,48.58,53937.0
2025-05-22 12:40:00,48.59,48.63,48.54,48.54,26723.0,48.59,48.63,48.54,48.54,26723.0
2025-05-22 12:45:00,48.55,48.57,48.44,48.48,36474.0,48.55,48.57,48.44,48.48,36474.0
2025-05-22 12:50:00,48.48,48.48,48.35,48.37,27182.0,48.48,48.48,48.35,48.37,27182.0
2025-05-22 12:55:00,48.37,48.44,48.33,48.41,83647.0,48.37,48.44,48.33,48.41,83647.0
2025-05-22 13:00:00,48.4,48.49,48.4,48.47,64673.0,48.4,48.49,48.4,48.47,64673.0
2025-05-22 13:05:00,48.46,48.49,48.4,48.45,54223.0,48.46,48.49,48.4,48.45,54223.0
2025-05-22 13:10:00,48.45,48.46,48.38,48.39,36708.0,48.45,48.46,48.38,48.39,36708.0
2025-05-22 13:15:00,48.39,48.56,48.39,48.54,32443.0,48.39,48.56,48.39,48.54,32443.0
2025-05-22 13:20:00,48.53,48.57,48.51,48.53,21370.0,48.53,48.57,48.51,48.53,21370.0
2025-05-22 13:25:00,48.54,48.59,48.47,48.47,100545.0,48.54,48.59,48.47,48.47,100545.0
2025-05-22 13:30:00,48.48,48.48,48.35,48.46,61848.0,48.48,48.48,48.35,48.46,61848.0
2025-05-22 13:35:00,48.47,48.47,48.39,48.46,45542.0,48.47,48.47,48.39,48.46,45542.0
2025-05-22 13:40:00,48.46,48.5,48.41,48.45,38933.0,48.46,48.5,48.41,48.45,38933.0
2025-05-22 13:45:00,48.46,48.47,48.39,48.42,35999.0,48.46,48.47,48.39,48.42,35999.0
2025-05-22 13:50:00,48.43,48.46,48.34,48.36,38638.0,48.43,48.46,48.34,48.36,38638.0
2025-05-22 13:55:00,48.36,48.45,48.33,48.37,54765.0,48.36,48.45,48.33,48.37,54765.0
2025-05-22 14:00:00,48.36,48.4,48.3,48.35,175554.0,48.36,48.4,48.3,48.35,175554.0
2025-05-22 14:05:00,48.34,48.37,48.28,48.37,47952.0,48.34,48.37,48.28,48.37,47952.0
2025-05-22 14:10:00,48.37,48.47,48.34,48.47,56427.0,48.37,48.47,48.34,48.47,56427.0
2025-05-22 14:15:00,48.47,48.52,48.45,48.49,41746.0,48.47,48.52,48.45,48.49,41746.0
2025-05-22 14:20:00,48.5,48.55,48.46,48.53,72155.0,48.5,48.55,48.46,48.53,72155.0
2025-05-22 14:25:00,48.53,48.55,48.5,48.52,34094.0,48.53,48.55,48.5,48.52,34094.0
2025-05-22 14:30:00,48.51,48.52,48.49,48.49,33774.0,48.51,48.52,48.49,48.49,33774.0
2025-05-22 14:35:00,48.5,48.57,48.48,48.53,63102.0,48.5,48.57,48.48,48.53,63102.0
2025-05-22 14:40:00,48.53,48.57,48.48,48.55,57347.0,48.53,48.57,48.48,48.55,57347.0
2025-05-22 14:45:00,48.55,48.6,48.53,48.57,50406.0,48.55,48.6,48.53,48.57,50406.0
2025-05-22 14:50:00,48.58,48.65,48.57,48.64,73951.0,48.58,48.65,48.57,48.64,73951.0
2025-05-22 14:55:00,48.64,48.71,48.63,48.71,60751.0,48.64,48.71,48.63,48.71,60751.0
2025-05-22 15:00:00,48.71,48.74,48.68,48.7,71785.0,48.71,48.74,48.68,48.7,71785.0
2025-05-22 15:05:00,48.71,48.77,48.7,48.72,121151.0,48.71,48.77,48.7,48.72,121151.0
2025-05-22 15:10:00,48.72,48.81,48.69,48.8,94514.0,48.72,48.81,48.69,48.8,94514.0
2025-05-22 15:15:00,48.8,48.82,48.78,48.8,61108.0,48.8,48.82,48.78,48.8,61108.0
2025-05-22 15:20:00,48.8,48.87,48.78,48.85,77718.0,48.8,48.87,48.78,48.85,77718.0
2025-05-22 15:25:00,48.85,48.91,48.83,48.88,121013.0,48.85,48.91,48.83,48.88,121013.0
2025-05-22 15:30:00,48.88,48.94,48.85,48.87,119656.0,48.88,48.94,48.85,48.87,119656.0
2025-05-22 15:35:00,48.87,48.91,48.81,48.88,168506.0,48.87,48.91,48.81,48.88,168506.0
2025-05-22 15:40:00,48.88,48.9,48.82,48.84,112870.0,48.88,48.9,48.82,48.84,112870.0
2025-05-22 15:45:00,48.84,48.84,48.72,48.73,155921.0,48.84,48.84,48.72,48.73,155921.0
2025-05-22 15:50:00,48.74,48.78,48.59,48.62,163223.0,48.74,48.78,48.59,48.62,163223.0
2025-05-22 15:55:00,48.63,48.65,48.48,48.49,629097.0,48.63,48.65,48.48,48.49,629097.0
2025-05-23 09:30:00,47.08,48.0,46.88,47.93,283456.0,47.08,48.0,46.88,47.93,283456.0
2025-05-23 09:35:00,47.91,48.12,47.89,48.06,142442.0,47.91,48.12,47.89,48.06,142442.0
2025-05-23 09:40:00,48.05,48.14,47.98,48.11,114769.0,48.05,48.14,47.98,48.11,114769.0
2025-05-23 09:45:00,48.12,48.14,47.92,48.07,90974.0,48.12,48.14,47.92,48.07,90974.0
2025-05-23 09:50:00,48.11,48.18,47.97,48.05,65421.0,48.11,48.18,47.97,48.05,65421.0
2025-05-23 09:55:00,48.04,48.1,48.0,48.05,55068.0,48.04,48.1,48.0,48.05,55068.0
2025-05-23 10:00:00,48.06,48.14,47.89,48.09,79204.0,48.06,48.14,47.89,48.09,79204.0
2025-05-23 10:05:00,48.09,48.16,48.02,48.05,44033.0,48.09,48.16,48.02,48.05,44033.0
2025-05-23 10:10:00,48.04,48.07,47.93,48.0,86970.0,48.04,48.07,47.93,48.0,86970.0
2025-05-23 10:15:00,47.99,48.01,47.81,47.82,33941.0,47.99,48.01,47.81,47.82,33941.0
2025-05-23 10:20:00,47.82,47.9,47.74,47.89,78099.0,47.82,47.9,47.74,47.89,78099.0
2025-05-23 10:25:00,47.9,47.96,47.75,47.8,91137.0,47.9,47.96,47.75,47.8,91137.0
2025-05-23 10:30:00,47.8,47.94,47.79,47.94,24406.0,47.8,47.94,47.79,47.94,24406.0
2025-05-23 10:35:00,47.94,47.96,47.76,47.83,33403.0,47.94,47.96,47.76,47.83,33403.0
2025-05-23 10:40:00,47.82,47.88,47.77,47.88,148836.0,47.82,47.88,47.77,47.88,148836.0
2025-05-23 10:45:00,47.88,47.88,47.75,47.77,55922.0,47.88,47.88,47.75,47.77,55922.0
2025-05-23 10:50:00,47.78,47.79,47.64,47.64,65017.0,47.78,47.79,47.64,47.64,65017.0
2025-05-23 10:55:00,47.64,47.65,47.55,47.57,28730.0,47.64,47.65,47.55,47.57,28730.0
2025-05-23 11:00:00,47.59,47.73,47.56,47.73,39511.0,47.59,47.73,47.56,47.73,39511.0
2025-05-23 11:05:00,47.72,47.72,47.62,47.68,26947.0,47.72,47.72,47.62,47.68,26947.0
2025-05-23 11:10:00,47.68,47.7,47.56,47.59,50347.0,47.68,47.7,47.56,47.59,50347.0
2025-05-23 11:15:00,47.59,47.74,47.53,47.7,93433.0,47.59,47.74,47.53,47.7,93433.0
2025-05-23 11:20:00,47.7,47.78,47.69,47.75,37221.0,47.7,47.78,47.69,47.75,37221.0
2025-05-23 11:25:00,47.77,47.8,47.72,47.76,44597.0,47.77,47.8,47.72,47.76,44597.0
2025-05-23 11:30:00,47.74,47.82,47.73,47.8,39391.0,47.74,47.82,47.73,47.8,39391.0
2025-05-23 11:35:00,47.79,47.83,47.73,47.74,51413.0,47.79,47.83,47.73,47.74,51413.0
2025-05-23 11:40:00,47.73,47.84,47.73,47.83,26565.0,47.73,47.84,47.73,47.83,26565.0
2025-05-23 11:45:00,47.83,47.83,47.75,47.8,20309.0,47.83,47.83,47.75,47.8,20309.0
2025-05-23 11:50:00,47.79,47.82,47.7,47.72,41831.0,47.79,47.82,47.7,47.72,41831.0
2025-05-23 11:55:00,47.73,47.73,47.61,47.62,27175.0,47.73,47.73,47.61,47.62,27175.0
2025-05-23 12:00:00,47.61,47.78,47.61,47.68,40780.0,47.61,47.78,47.61,47.68,40780.0
2025-05-23 12:05:00,47.68,47.75,47.64,47.71,86803.0,47.68,47.75,47.64,47.71,86803.0
2025-05-23 12:10:00,47.73,47.74,47.67,47.74,52018.0,47.73,47.74,47.67,47.74,52018.0
2025-05-23 12:15:00,47.76,47.77,47.69,47.7,37869.0,47.76,47.77,47.69,47.7,37869.0
2025-05-23 12:20:00,47.7,47.77,47.69,47.77,49044.0,47.7,47.77,47.69,47.77,49044.0
2025-05-23 12:25:00,47.77,47.82,47.75,47.76,58242.0,47.77,47.82,47.75,47.76,58242.0
2025-05-23 12:30:00,47.76,47.77,47.7,47.75,25191.0,47.76,47.77,47.7,47.75,25191.0
2025-05-23 12:35:00,47.76,47.94,47.75,47.93,214308.0,47.76,47.94,47.75,47.93,214308.0
2025-05-23 12:40:00,47.94,47.94,47.85,47.86,45973.0,47.94,47.94,47.85,47.86,45973.0
2025-05-23 12:45:00,47.86,47.89,47.83,47.88,33628.0,47.86,47.89,47.83,47.88,33628.0
2025-05-23 12:50:00,47.88,47.91,47.86,47.89,41365.0,47.88,47.91,47.86,47.89,41365.0
2025-05-23 12:55:00,47.89,47.9,47.82,47.83,30813.0,47.89,47.9,47.82,47.83,30813.0
2025-05-23 13:00:00,47.84,47.91,47.82,47.91,31888.0,47.84,47.91,47.82,47.91,31888.0
2025-05-23 13:05:00,47.91,48.03,47.89,48.01,116216.0,47.91,48.03,47.89,48.01,116216.0
2025-05-23 13:10:00,48.02,48.1,47.98,48.09,90057.0,48.02,48.1,47.98,48.09,90057.0
2025-05-23 13:15:00,48.09,48.17,48.07,48.15,17503.0,48.09,48.17,48.07,48.15,17503.0
2025-05-23 13:20:00,48.15,48.17,48.09,48.11,21411.0,48.15,48.17,48.09,48.11,21411.0
2025-05-23 13:25:00,48.13,48.17,48.13,48.14,100304.0,48.13,48.17,48.13,48.14,100304.0
2025-05-23 13:30:00,48.14,48.17,48.02,48.05,88368.0,48.14,48.17,48.02,48.05,88368.0
2025-05-23 13:35:00,48.05,48.12,47.99,48.08,92532.0,48.05,48.12,47.99,48.08,92532.0
2025-05-23 13:40:00,48.07,48.12,48.04,48.08,52748.0,48.07,48.12,48.04,48.08,52748.0
2025-05-23 13:45:00,48.07,48.07,48.03,48.07,28699.0,48.07,48.07,48.03,48.07,28699.0
2025-05-23 13:50:00,48.07,48.19,48.06,48.11,42048.0,48.07,48.19,48.06,48.11,42048.0
2025-05-23 13:55:00,48.11,48.15,48.06,48.08,15415.0,48.11,48.15,48.06,48.08,15415.0
2025-05-23 14:00:00,48.09,48.14,48.09,48.13,13643.0,48.09,48.14,48.09,48.13,13643.0
2025-05-23 14:05:00,48.14,48.18,48.08,48.09,26272.0,48.14,48.18,48.08,48.09,26272.0
2025-05-23 14:10:00,48.09,48.14,48.05,48.13,30410.0,48.09,48.14,48.05,48.13,30410.0
2025-05-23 14:15:00,48.13,48.16,48.04,48.05,51424.0,48.13,48.16,48.04,48.05,51424.0
2025-05-23 14:20:00,48.02,48.07,47.97,48.05,57147.0,48.02,48.07,47.97,48.05,57147.0
2025-05-23 14:25:00,48.05,48.08,47.98,48.01,26584.0,48.05,48.08,47.98,48.01,26584.0
2025-05-23 14:30:00,48.01,48.08,48.0,48.07,22895.0,48.01,48.08,48.0,48.07,22895.0
2025-05-23 14:35:00,48.08,48.13,48.07,48.08,18937.0,48.08,48.13,48.07,48.08,18937.0
2025-05-23 14:40:00,48.08,48.12,48.06,48.09,27514.0,48.08,48.12,48.06,48.09,27514.0
2025-05-23 14:45:00,48.09,48.12,48.02,48.09,26402.0,48.09,48.12,48.02,48.09,26402.0
2025-05-23 14:50:00,48.09,48.1,48.06,48.09,13637.0,48.09,48.1,48.06,48.09,13637.0
2025-05-23 14:55:00,48.08,48.09,48.0,48.02,22764.0,48.08,48.09,48.0,48.02,22764.0
2025-05-23 15:00:00,48.01,48.05,47.98,48.04,96846.0,48.01,48.05,47.98,48.04,96846.0
2025-05-23 15:05:00,48.04,48.08,48.01,48.05,29114.0,48.04,48.08,48.01,48.05,29114.0
2025-05-23 15:10:00,48.05,48.1,48.03,48.09,32001.0,48.05,48.1,48.03,48.09,32001.0
2025-05-23 15:15:00,48.08,48.09,47.99,48.0,33555.0,48.08,48.09,47.99,48.0,33555.0
2025-05-23 15:20:00,48.0,48.0,47.91,47.96,45238.0,48.0,48.0,47.91,47.96,45238.0
2025-05-23 15:25:00,47.95,47.96,47.89,47.93,87187.0,47.95,47.96,47.89,47.93,87187.0
2025-05-23 15:30:00,47.92,47.97,47.9,47.95,64562.0,47.92,47.97,47.9,47.95,64562.0
2025-05-23 15:35:00,47.94,48.0,47.92,48.0,93020.0,47.94,48.0,47.92,48.0,93020.0
2025-05-23 15:40:00,48.0,48.07,47.96,48.0,94993.0,48.0,48.07,47.96,48.0,94993.0
2025-05-23 15:45:00,48.0,48.05,47.97,48.0,139621.0,48.0,48.05,47.97,48.0,139621.0
2025-05-23 15:50:00,47.99,48.03,47.85,47.91,170905.0,47.99,48.03,47.85,47.91,170905.0
2025-05-23 15:55:00,47.91,47.98,47.86,47.91,432356.0,47.91,47.98,47.86,47.91,432356.0
2025-05-27 09:30:00,48.76,48.88,48.53,48.59,245999.0,48.76,48.88,48.53,48.59,245999.0
2025-05-27 09:35:00,48.59,48.88,48.53,48.83,108103.0,48.59,48.88,48.53,48.83,108103.0
2025-05-27 09:40:00,48.83,48.96,48.8,48.95,111222.0,48.83,48.96,48.8,48.95,111222.0
2025-05-27 09:45:00,48.96,48.99,48.82,48.89,118052.0,48.96,48.99,48.82,48.89,118052.0
2025-05-27 09:50:00,48.89,49.0,48.77,49.0,163091.0,48.89,49.0,48.77,49.0,163091.0
2025-05-27 09:55:00,49.0,49.02,48.9,48.92,97504.0,49.0,49.02,48.9,48.92,97504.0
2025-05-27 10:00:00,48.9,49.14,48.89,49.09,212659.0,48.9,49.14,48.89,49.09,212659.0
2025-05-27 10:05:00,49.09,49.33,49.05,49.33,194897.0,49.09,49.33,49.05,49.33,194897.0
2025-05-27 10:10:00,49.34,49.38,49.25,49.32,196881.0,49.34,49.38,49.25,49.32,196881.0
2025-05-27 10:15:00,49.32,49.6,49.3,49.56,256347.0,49.32,49.6,49.3,49.56,256347.0
2025-05-27 10:20:00,49.56,49.64,49.52,49.58,182179.0,49.56,49.64,49.52,49.58,182179.0
2025-05-27 10:25:00,49.57,49.69,49.57,49.66,137773.0,49.57,49.69,49.57,49.66,137773.0
2025-05-27 10:30:00,49.66,49.72,49.6,49.66,85320.0,49.66,49.72,49.6,49.66,85320.0
2025-05-27 10:35:00,49.66,49.77,49.64,49.76,92957.0,49.66,49.77,49.64,49.76,92957.0
2025-05-27 10:40:00,49.77,49.83,49.69,49.8,133582.0,49.77,49.83,49.69,49.8,133582.0
2025-05-27 10:45:00,49.8,49.84,49.73,49.82,77067.0,49.8,49.84,49.73,49.82,77067.0
2025-05-27 10:50:00,49.82,49.85,49.7,49.7,110876.0,49.82,49.85,49.7,49.7,110876.0
2025-05-27 10:55:00,49.71,49.76,49.69,49.76,143294.0,49.71,49.76,49.69,49.76,143294.0
2025-05-27 11:00:00,49.76,49.97,49.75,49.95,139290.0,49.76,49.97,49.75,49.95,139290.0
2025-05-27 11:05:00,49.96,49.99,49.86,49.9,195038.0,49.96,49.99,49.86,49.9,195038.0
2025-05-27 11:10:00,49.89,49.96,49.84,49.96,223853.0,49.89,49.96,49.84,49.96,223853.0
2025-05-27 11:15:00,49.96,50.13,49.95,49.99,127474.0,49.96,50.13,49.95,49.99,127474.0
2025-05-27 11:20:00,49.98,49.99,49.88,49.96,114637.0,49.98,49.99,49.88,49.96,114637.0
2025-05-27 11:25:00,49.96,50.09,49.96,50.07,77204.0,49.96,50.09,49.96,50.07,77204.0
2025-05-27 11:30:00,50.07,50.1,49.97,50.0,44825.0,50.07,50.1,49.97,50.0,44825.0
2025-05-27 11:35:00,50.0,50.0,49.87,49.88,54328.0,50.0,50.0,49.87,49.88,54328.0
2025-05-27 11:40:00,49.87,50.03,49.84,50.0,138742.0,49.87,50.03,49.84,50.0,138742.0
2025-05-27 11:45:00,50.0,50.0,49.92,49.93,40515.0,50.0,50.0,49.92,49.93,40515.0
2025-05-27 11:50:00,49.93,49.99,49.9,49.99,53662.0,49.93,49.99,49.9,49.99,53662.0
2025-05-27 11:55:00,49.98,50.0,49.87,49.88,45742.0,49.98,50.0,49.87,49.88,45742.0
2025-05-27 12:00:00,49.88,49.91,49.85,49.86,34964.0,49.88,49.91,49.85,49.86,34964.0
2025-05-27 12:05:00,49.86,49.93,49.84,49.91,33198.0,49.86,49.93,49.84,49.91,33198.0
2025-05-27 12:10:00,49.91,49.92,49.84,49.87,29921.0,49.91,49.92,49.84,49.87,29921.0
2025-05-27 12:15:00,49.87,49.89,49.78,49.84,40049.0,49.87,49.89,49.78,49.84,40049.0
2025-05-27 12:20:00,49.82,49.88,49.81,49.88,41640.0,49.82,49.88,49.81,49.88,41640.0
2025-05-27 12:25:00,49.88,49.91,49.8,49.81,95201.0,49.88,49.91,49.8,49.81,95201.0
2025-05-27 12:30:00,49.8,49.82,49.74,49.79,58761.0,49.8,49.82,49.74,49.79,58761.0
2025-05-27 12:35:00,49.78,49.88,49.75,49.86,57039.0,49.78,49.88,49.75,49.86,57039.0
2025-05-27 12:40:00,49.87,49.93,49.86,49.89,37048.0,49.87,49.93,49.86,49.89,37048.0
2025-05-27 12:45:00,49.89,49.9,49.77,49.79,38749.0,49.89,49.9,49.77,49.79,38749.0
2025-05-27 12:50:00,49.79,49.83,49.74,49.76,34750.0,49.79,49.83,49.74,49.76,34750.0
2025-05-27 12:55:00,49.76,49.76,49.63,49.66,45392.0,49.76,49.76,49.63,49.66,45392.0
2025-05-27 13:00:00,49.66,49.73,49.64,49.65,41046.0,49.66,49.73,49.64,49.65,41046.0
2025-05-27 13:05:00,49.65,49.7,49.64,49.65,38784.0,49.65,49.7,49.64,49.65,38784.0
2025-05-27 13:10:00,49.65,49.73,49.62,49.71,102642.0,49.65,49.73,49.62,49.71,102642.0
2025-05-27 13:15:00,49.72,49.79,49.69,49.78,84213.0,49.72,49.79,49.69,49.78,84213.0
2025-05-27 13:20:00,49.79,49.9,49.79,49.81,84062.0,49.79,49.9,49.79,49.81,84062.0
2025-05-27 13:25:00,49.81,49.82,49.7,49.73,49069.0,49.81,49.82,49.7,49.73,49069.0
2025-05-27 13:30:00,49.72,49.78,49.69,49.78,93719.0,49.72,49.78,49.69,49.78,93719.0
2025-05-27 13:35:00,49.78,49.78,49.58,49.59,139720.0,49.78,49.78,49.58,49.59,139720.0
2025-05-27 13:40:00,49.59,49.65,49.57,49.63,55036.0,49.59,49.65,49.57,49.63,55036.0
2025-05-27 13:45:00,49.62,49.63,49.5,49.53,43349.0,49.62,49.63,49.5,49.53,43349.0
2025-05-27 13:50:00,49.54,49.57,49.49,49.52,43789.0,49.54,49.57,49.49,49.52,43789.0
2025-05-27 13:55:00,49.52,49.54,49.45,49.48,49043.0,49.52,49.54,49.45,49.48,49043.0
2025-05-27 14:00:00,49.48,49.5,49.44,49.48,35518.0,49.48,49.5,49.44,49.48,35518.0
2025-05-27 14:05:00,49.48,49.58,49.48,49.56,59977.0,49.48,49.58,49.48,49.56,59977.0
2025-05-27 14:10:00,49.55,49.63,49.55,49.63,39884.0,49.55,49.63,49.55,49.63,39884.0
2025-05-27 14:15:00,49.64,49.65,49.55,49.57,35878.0,49.64,49.65,49.55,49.57,35878.0
2025-05-27 14:20:00,49.57,49.61,49.54,49.59,47752.0,49.57,49.61,49.54,49.59,47752.0
2025-05-27 14:25:00,49.58,49.59,49.52,49.53,45612.0,49.58,49.59,49.52,49.53,45612.0
2025-05-27 14:30:00,49.53,49.57,49.5,49.51,43355.0,49.53,49.57,49.5,49.51,43355.0
2025-05-27 14:35:00,49.51,49.62,49.5,49.61,37972.0,49.51,49.62,49.5,49.61,37972.0
2025-05-27 14:40:00,49.6,49.6,49.53,49.54,31623.0,49.6,49.6,49.53,49.54,31623.0
2025-05-27 14:45:00,49.54,49.58,49.5,49.53,44786.0,49.54,49.58,49.5,49.53,44786.0
2025-05-27 14:50:00,49.52,49.58,49.52,49.57,52771.0,49.52,49.58,49.52,49.57,52771.0
2025-05-27 14:55:00,49.57,49.58,49.48,49.5,36696.0,49.57,49.58,49.48,49.5,36696.0
2025-05-27 15:00:00,49.5,49.54,49.48,49.53,78659.0,49.5,49.54,49.48,49.53,78659.0
2025-05-27 15:05:00,49.54,49.59,49.52,49.58,40147.0,49.54,49.59,49.52,49.58,40147.0
2025-05-27 15:10:00,49.57,49.57,49.49,49.53,55266.0,49.57,49.57,49.49,49.53,55266.0
2025-05-27 15:15:00,49.53,49.53,49.51,49.53,38980.0,49.53,49.53,49.51,49.53,38980.0
2025-05-27 15:20:00,49.53,49.61,49.53,49.59,67482.0,49.53,49.61,49.53,49.59,67482.0
2025-05-27 15:25:00,49.59,49.6,49.54,49.55,51750.0,49.59,49.6,49.54,49.55,51750.0
2025-05-27 15:30:00,49.54,49.58,49.49,49.58,274816.0,49.54,49.58,49.49,49.58,274816.0
2025-05-27 15:35:00,49.58,49.58,49.51,49.52,85714.0,49.58,49.58,49.51,49.52,85714.0
2025-05-27 15:40:00,49.51,49.61,49.5,49.61,140793.0,49.51,49.61,49.5,49.61,140793.0
2025-05-27 15:45:00,49.6,49.68,49.54,49.54,197450.0,49.6,49.68,49.54,49.54,197450.0
2025-05-27 15:50:00,49.55,49.58,49.46,49.48,301976.0,49.55,49.58,49.46,49.48,301976.0
2025-05-27 15:55:00,49.49,49.6,49.39,49.4,1009090.0,49.49,49.6,49.39,49.4,1009090.0
2025-05-28 09:30:00,49.27,49.52,49.05,49.4,159130.0,49.27,49.52,49.05,49.4,159130.0
2025-05-28 09:35:00,49.4,49.41,49.18,49.23,113765.0,49.4,49.41,49.18,49.23,113765.0
2025-05-28 09:40:00,49.23,49.33,49.15,49.15,87394.0,49.23,49.33,49.15,49.15,87394.0
2025-05-28 09:45:00,49.13,49.21,48.98,48.99,153549.0,49.13,49.21,48.98,48.99,153549.0
2025-05-28 09:50:00,49.0,49.01,48.8,48.96,184642.0,49.0,49.01,48.8,48.96,184642.0
2025-05-28 09:55:00,48.96,49.11,48.95,48.99,112273.0,48.96,49.11,48.95,48.99,112273.0
2025-05-28 10:00:00,48.99,49.12,48.97,49.1,103939.0,48.99,49.12,48.97,49.1,103939.0
2025-05-28 10:05:00,49.09,49.19,49.01,49.02,100829.0,49.09,49.19,49.01,49.02,100829.0
2025-05-28 10:10:00,49.02,49.07,48.95,48.96,61504.0,49.02,49.07,48.95,48.96,61504.0
2025-05-28 10:15:00,48.95,48.99,48.89,48.93,72631.0,48.95,48.99,48.89,48.93,72631.0
2025-05-28 10:20:00,48.94,48.97,48.85,48.96,71325.0,48.94,48.97,48.85,48.96,71325.0
2025-05-28 10:25:00,48.96,48.98,48.81,48.84,73820.0,48.96,48.98,48.81,48.84,73820.0
2025-05-28 10:30:00,48.84,48.85,48.77,48.83,99263.0,48.84,48.85,48.77,48.83,99263.0
2025-05-28 10:35:00,48.83,48.83,48.66,48.69,91056.0,48.83,48.83,48.66,48.69,91056.0
2025-05-28 10:40:00,48.69,48.75,48.61,48.62,91112.0,48.69,48.75,48.61,48.62,91112.0
2025-05-28 10:45:00,48.61,48.71,48.6,48.68,72988.0,48.61,48.71,48.6,48.68,72988.0
2025-05-28 10:50:00,48.68,48.69,48.54,48.54,92920.0,48.68,48.69,48.54,48.54,92920.0
2025-05-28 10:55:00,48.54,48.64,48.51,48.64,91891.0,48.54,48.64,48.51,48.64,91891.0
2025-05-28 11:00:00,48.63,48.71,48.61,48.7,34827.0,48.63,48.71,48.61,48.7,34827.0
2025-05-28 11:05:00,48.7,48.76,48.64,48.65,43755.0,48.7,48.76,48.64,48.65,43755.0
2025-05-28 11:10:00,48.65,48.68,48.56,48.6,34848.0,48.65,48.68,48.56,48.6,34848.0
2025-05-28 11:15:00,48.59,48.74,48.58,48.74,57841.0,48.59,48.74,48.58,48.74,57841.0
2025-05-28 11:20:00,48.75,48.8,48.72,48.74,70427.0,48.75,48.8,48.72,48.74,70427.0
2025-05-28 11:25:00,48.74,48.75,48.61,48.62,27646.0,48.74,48.75,48.61,48.62,27646.0
2025-05-28 11:30:00,48.61,48.62,48.57,48.59,30937.0,48.61,48.62,48.57,48.59,30937.0
2025-05-28 11:35:00,48.6,48.76,48.58,48.71,72590.0,48.6,48.76,48.58,48.71,72590.0
2025-05-28 11:40:00,48.7,48.73,48.67,48.69,46826.0,48.7,48.73,48.67,48.69,46826.0
2025-05-28 11:45:00,48.69,48.8,48.66,48.8,37385.0,48.69,48.8,48.66,48.8,37385.0
2025-05-28 11:50:00,48.8,48.83,48.76,48.77,77929.0,48.8,48.83,48.76,48.77,77929.0
2025-05-28 11:55:00,48.77,48.77,48.64,48.66,21629.0,48.77,48.77,48.64,48.66,21629.0
2025-05-28 12:00:00,48.66,48.77,48.66,48.73,31944.0,48.66,48.77,48.66,48.73,31944.0
2025-05-28 12:05:00,48.73,48.77,48.71,48.73,18450.0,48.73,48.77,48.71,48.73,18450.0
2025-05-28 12:10:00,48.73,48.75,48.68,48.71,18174.0,48.73,48.75,48.68,48.71,18174.0
2025-05-28 12:15:00,48.71,48.78,48.7,48.78,13798.0,48.71,48.78,48.7,48.78,13798.0
2025-05-28 12:20:00,48.79,48.81,48.71,48.8,21326.0,48.79,48.81,48.71,48.8,21326.0
2025-05-28 12:25:00,48.8,48.91,48.79,48.88,34647.0,48.8,48.91,48.79,48.88,34647.0
2025-05-28 12:30:00,48.87,48.88,48.82,48.83,19659.0,48.87,48.88,48.82,48.83,19659.0
2025-05-28 12:35:00,48.84,48.91,48.84,48.9,36896.0,48.84,48.91,48.84,48.9,36896.0
2025-05-28 12:40:00,48.9,48.9,48.84,48.89,24544.0,48.9,48.9,48.84,48.89,24544.0
2025-05-28 12:45:00,48.9,48.9,48.77,48.78,29868.0,48.9,48.9,48.77,48.78,29868.0
2025-05-28 12:50:00,48.78,48.8,48.68,48.71,20342.0,48.78,48.8,48.68,48.71,20342.0
2025-05-28 12:55:00,48.73,48.79,48.72,48.76,11685.0,48.73,48.79,48.72,48.76,11685.0
2025-05-28 13:00:00,48.76,48.84,48.76,48.83,13688.0,48.76,48.84,48.76,48.83,13688.0
2025-05-28 13:05:00,48.84,48.84,48.79,48.8,20095.0,48.84,48.84,48.79,48.8,20095.0
2025-05-28 13:10:00,48.79,48.81,48.73,48.75,17321.0,48.79,48.81,48.73,48.75,17321.0
2025-05-28 13:15:00,48.75,48.81,48.73,48.8,24546.0,48.75,48.81,48.73,48.8,24546.0
2025-05-28 13:20:00,48.8,48.82,48.75,48.75,20034.0,48.8,48.82,48.75,48.75,20034.0
2025-05-28 13:25:00,48.75,48.77,48.72,48.76,18388.0,48.75,48.77,48.72,48.76,18388.0
2025-05-28 13:30:00,48.76,48.79,48.74,48.77,27582.0,48.76,48.79,48.74,48.77,27582.0
2025-05-28 13:35:00,48.77,48.79,48.74,48.78,12059.0,48.77,48.79,48.74,48.78,12059.0
2025-05-28 13:40:00,48.77,48.77,48.69,48.73,22108.0,48.77,48.77,48.69,48.73,22108.0
2025-05-28 13:45:00,48.73,48.76,48.72,48.73,21392.0,48.73,48.76,48.72,48.73,21392.0
2025-05-28 13:50:00,48.73,48.78,48.73,48.78,20636.0,48.73,48.78,48.73,48.78,20636.0
2025-05-28 13:55:00,48.77,48.8,48.71,48.71,28659.0,48.77,48.8,48.71,48.71,28659.0
2025-05-28 14:00:00,48.7,48.83,48.7,48.8,27059.0,48.7,48.83,48.7,48.8,27059.0
2025-05-28 14:05:00,48.8,48.81,48.77,48.78,17274.0,48.8,48.81,48.77,48.78,17274.0
2025-05-28 14:10:00,48.78,48.82,48.77,48.8,20026.0,48.78,48.82,48.77,48.8,20026.0
2025-05-28 14:15:00,48.8,48.8,48.76,48.77,22709.0,48.8,48.8,48.76,48.77,22709.0
2025-05-28 14:20:00,48.77,48.77,48.71,48.73,19657.0,48.77,48.77,48.71,48.73,19657.0
2025-05-28 14:25:00,48.73,48.75,48.7,48.71,19516.0,48.73,48.75,48.7,48.71,19516.0
2025-05-28 14:30:00,48.7,48.73,48.65,48.66,27813.0,48.7,48.73,48.65,48.66,27813.0
2025-05-28 14:35:00,48.66,48.69,48.66,48.68,27605.0,48.66,48.69,48.66,48.68,27605.0
2025-05-28 14:40:00,48.68,48.69,48.63,48.65,30626.0,48.68,48.69,48.63,48.65,30626.0
2025-05-28 14:45:00,48.65,48.67,48.63,48.64,26854.0,48.65,48.67,48.63,48.64,26854.0
2025-05-28 14:50:00,48.64,48.65,48.41,48.45,92434.0,48.64,48.65,48.41,48.45,92434.0
2025-05-28 14:55:00,48.46,48.55,48.44,48.52,44987.0,48.46,48.55,48.44,48.52,44987.0
2025-05-28 15:00:00,48.51,48.61,48.5,48.61,44767.0,48.51,48.61,48.5,48.61,44767.0
2025-05-28 15:05:00,48.6,48.72,48.57,48.7,72640.0,48.6,48.72,48.57,48.7,72640.0
2025-05-28 15:10:00,48.7,48.77,48.67,48.73,51912.0,48.7,48.77,48.67,48.73,51912.0
2025-05-28 15:15:00,48.75,48.76,48.68,48.73,35312.0,48.75,48.76,48.68,48.73,35312.0
2025-05-28 15:20:00,48.73,48.79,48.65,48.66,80910.0,48.73,48.79,48.65,48.66,80910.0
2025-05-28 15:25:00,48.66,48.67,48.6,48.65,87354.0,48.66,48.67,48.6,48.65,87354.0
2025-05-28 15:30:00,48.64,48.71,48.63,48.69,103283.0,48.64,48.71,48.63,48.69,103283.0
2025-05-28 15:35:00,48.69,48.72,48.63,48.66,100682.0,48.69,48.72,48.63,48.66,100682.0
2025-05-28 15:40:00,48.66,48.73,48.64,48.69,136445.0,48.66,48.73,48.64,48.69,136445.0
2025-05-28 15:45:00,48.69,48.78,48.68,48.73,221665.0,48.69,48.78,48.68,48.73,221665.0
2025-05-28 15:50:00,48.72,48.75,48.51,48.59,179583.0,48.72,48.75,48.51,48.59,179583.0
2025-05-28 15:55:00,48.59,48.7,48.54,48.6,559123.0,48.59,48.7,48.54,48.6,559123.0
2025-05-29 09:30:00,49.17,49.38,48.82,48.9,335485.0,49.17,49.38,48.82,48.9,335485.0
2025-05-29 09:35:00,48.9,49.06,48.74,48.74,159354.0,48.9,49.06,48.74,48.74,159354.0
2025-05-29 09:40:00,48.74,49.18,48.72,49.03,186914.0,48.74,49.18,48.72,49.03,186914.0
2025-05-29 09:45:00,49.04,49.11,48.87,49.02,141883.0,49.04,49.11,48.87,49.02,141883.0
2025-05-29 09:50:00,49.01,49.3,49.0,49.29,248706.0,49.01,49.3,49.0,49.29,248706.0
2025-05-29 09:55:00,49.29,49.32,48.94,49.14,156663.0,49.29,49.32,48.94,49.14,156663.0
2025-05-29 10:00:00,49.14,49.18,48.88,48.88,169241.0,49.14,49.18,48.88,48.88,169241.0
2025-05-29 10:05:00,48.87,48.91,48.74,48.83,85525.0,48.87,48.91,48.74,48.83,85525.0
2025-05-29 10:10:00,48.84,48.91,48.79,48.9,45004.0,48.84,48.91,48.79,48.9,45004.0
2025-05-29 10:15:00,48.88,49.02,48.81,48.86,95423.0,48.88,49.02,48.81,48.86,95423.0
2025-05-29 10:20:00,48.84,48.84,48.65,48.67,61047.0,48.84,48.84,48.65,48.67,61047.0
2025-05-29 10:25:00,48.65,48.77,48.65,48.75,26474.0,48.65,48.77,48.65,48.75,26474.0
2025-05-29 10:30:00,48.75,48.81,48.56,48.57,62087.0,48.75,48.81,48.56,48.57,62087.0
2025-05-29 10:35:00,48.56,48.66,48.53,48.62,29658.0,48.56,48.66,48.53,48.62,29658.0
2025-05-29 10:40:00,48.6,48.69,48.52,48.67,39264.0,48.6,48.69,48.52,48.67,39264.0
2025-05-29 10:45:00,48.67,48.75,48.64,48.67,36926.0,48.67,48.75,48.64,48.67,36926.0
2025-05-29 10:50:00,48.67,48.83,48.66,48.82,40048.0,48.67,48.83,48.66,48.82,40048.0
2025-05-29 10:55:00,48.81,48.81,48.75,48.79,29344.0,48.81,48.81,48.75,48.79,29344.0
2025-05-29 11:00:00,48.8,48.83,48.61,48.66,21147.0,48.8,48.83,48.61,48.66,21147.0
2025-05-29 11:05:00,48.65,48.69,48.53,48.54,27785.0,48.65,48.69,48.53,48.54,27785.0
2025-05-29 11:10:00,48.53,48.66,48.52,48.55,20074.0,48.53,48.66,48.52,48.55,20074.0
2025-05-29 11:15:00,48.53,48.68,48.53,48.64,19137.0,48.53,48.68,48.53,48.64,19137.0
2025-05-29 11:20:00,48.63,48.68,48.61,48.67,9613.0,48.63,48.68,48.61,48.67,9613.0
2025-05-29 11:25:00,48.66,48.7,48.65,48.65,13131.0,48.66,48.7,48.65,48.65,13131.0
2025-05-29 11:30:00,48.65,48.66,48.45,48.53,42818.0,48.65,48.66,48.45,48.53,42818.0
2025-05-29 11:35:00,48.55,48.59,48.28,48.3,52082.0,48.55,48.59,48.28,48.3,52082.0
2025-05-29 11:40:00,48.29,48.59,48.2,48.59,154295.0,48.29,48.59,48.2,48.59,154295.0
2025-05-29 11:45:00,48.58,48.97,48.56,48.95,148809.0,48.58,48.97,48.56,48.95,148809.0
2025-05-29 11:50:00,48.95,49.29,48.95,49.07,246642.0,48.95,49.29,48.95,49.07,246642.0
2025-05-29 11:55:00,49.09,49.15,48.45,48.48,226399.0,49.09,49.15,48.45,48.48,226399.0
2025-05-29 12:00:00,48.49,48.65,48.4,48.52,81602.0,48.49,48.65,48.4,48.52,81602.0
2025-05-29 12:05:00,48.52,48.7,48.48,48.51,68267.0,48.52,48.7,48.48,48.51,68267.0
2025-05-29 12:10:00,48.51,48.7,48.5,48.66,69197.0,48.51,48.7,48.5,48.66,69197.0
2025-05-29 12:15:00,48.66,48.73,48.61,48.7,51976.0,48.66,48.73,48.61,48.7,51976.0
2025-05-29 12:20:00,48.72,48.74,48.62,48.65,38648.0,48.72,48.74,48.62,48.65,38648.0
2025-05-29 12:25:00,48.66,48.73,48.64,48.66,37059.0,48.66,48.73,48.64,48.66,37059.0
2025-05-29 12:30:00,48.66,48.77,48.65,48.73,34238.0,48.66,48.77,48.65,48.73,34238.0
2025-05-29 12:35:00,48.73,48.77,48.67,48.68,32168.0,48.73,48.77,48.67,48.68,32168.0
2025-05-29 12:40:00,48.66,48.69,48.6,48.66,35364.0,48.66,48.69,48.6,48.66,35364.0
2025-05-29 12:45:00,48.66,48.73,48.65,48.66,49884.0,48.66,48.73,48.65,48.66,49884.0
2025-05-29 12:50:00,48.65,48.74,48.63,48.73,35167.0,48.65,48.74,48.63,48.73,35167.0
2025-05-29 12:55:00,48.73,48.84,48.72,48.83,76381.0,48.73,48.84,48.72,48.83,76381.0
2025-05-29 13:00:00,48.83,48.93,48.82,48.87,40497.0,48.83,48.93,48.82,48.87,40497.0
2025-05-29 13:05:00,48.87,48.88,48.72,48.73,35358.0,48.87,48.88,48.72,48.73,35358.0
2025-05-29 13:10:00,48.72,48.78,48.71,48.73,36096.0,48.72,48.78,48.71,48.73,36096.0
2025-05-29 13:15:00,48.73,48.78,48.62,48.62,57510.0,48.73,48.78,48.62,48.62,57510.0
2025-05-29 13:20:00,48.62,48.63,48.46,48.51,38531.0,48.62,48.63,48.46,48.51,38531.0
2025-05-29 13:25:00,48.5,48.54,48.46,48.5,40591.0,48.5,48.54,48.46,48.5,40591.0
2025-05-29 13:30:00,48.5,48.56,48.47,48.47,29380.0,48.5,48.56,48.47,48.47,29380.0
2025-05-29 13:35:00,48.48,48.55,48.45,48.53,23285.0,48.48,48.55,48.45,48.53,23285.0
2025-05-29 13:40:00,48.52,48.61,48.45,48.48,60983.0,48.52,48.61,48.45,48.48,60983.0
2025-05-29 13:45:00,48.48,48.53,48.45,48.46,65039.0,48.48,48.53,48.45,48.46,65039.0
2025-05-29 13:50:00,48.46,48.53,48.43,48.49,29259.0,48.46,48.53,48.43,48.49,29259.0
2025-05-29 13:55:00,48.49,48.5,48.41,48.44,28149.0,48.49,48.5,48.41,48.44,28149.0
2025-05-29 14:00:00,48.43,48.55,48.42,48.52,44102.0,48.43,48.55,48.42,48.52,44102.0
2025-05-29 14:05:00,48.51,48.55,48.47,48.52,27427.0,48.51,48.55,48.47,48.52,27427.0
2025-05-29 14:10:00,48.52,48.53,48.42,48.49,33250.0,48.52,48.53,48.42,48.49,33250.0
2025-05-29 14:15:00,48.48,48.52,48.41,48.41,47341.0,48.48,48.52,48.41,48.41,47341.0
2025-05-29 14:20:00,48.41,48.41,48.31,48.33,51900.0,48.41,48.41,48.31,48.33,51900.0
2025-05-29 14:25:00,48.33,48.42,48.32,48.36,47835.0,48.33,48.42,48.32,48.36,47835.0
2025-05-29 14:30:00,48.37,48.44,48.36,48.41,26899.0,48.37,48.44,48.36,48.41,26899.0
2025-05-29 14:35:00,48.4,48.47,48.4,48.42,31997.0,48.4,48.47,48.4,48.42,31997.0
2025-05-29 14:40:00,48.42,48.42,48.34,48.39,28168.0,48.42,48.42,48.34,48.39,28168.0
2025-05-29 14:45:00,48.41,48.47,48.4,48.41,63267.0,48.41,48.47,48.4,48.41,63267.0
2025-05-29 14:50:00,48.41,48.42,48.33,48.35,22868.0,48.41,48.42,48.33,48.35,22868.0
2025-05-29 14:55:00,48.37,48.43,48.25,48.27,55198.0,48.37,48.43,48.25,48.27,55198.0
2025-05-29 15:00:00,48.27,48.39,48.23,48.37,59084.0,48.27,48.39,48.23,48.37,59084.0
2025-05-29 15:05:00,48.38,48.39,48.27,48.35,51345.0,48.38,48.39,48.27,48.35,51345.0
2025-05-29 15:10:00,48.36,48.42,48.34,48.36,41900.0,48.36,48.42,48.34,48.36,41900.0
2025-05-29 15:15:00,48.35,48.37,48.31,48.37,30522.0,48.35,48.37,48.31,48.37,30522.0
2025-05-29 15:20:00,48.37,48.4,48.33,48.37,48257.0,48.37,48.4,48.33,48.37,48257.0
2025-05-29 15:25:00,48.37,48.4,48.28,48.28,50663.0,48.37,48.4,48.28,48.28,50663.0
2025-05-29 15:30:00,48.29,48.41,48.27,48.34,75646.0,48.29,48.41,48.27,48.34,75646.0
2025-05-29 15:35:00,48.34,48.48,48.33,48.46,162071.0,48.34,48.48,48.33,48.46,162071.0
2025-05-29 15:40:00,48.45,48.47,48.37,48.38,121448.0,48.45,48.47,48.37,48.38,121448.0
2025-05-29 15:45:00,48.37,48.48,48.33,48.44,123181.0,48.37,48.48,48.33,48.44,123181.0
2025-05-29 15:50:00,48.44,48.56,48.44,48.51,148025.0,48.44,48.56,48.44,48.51,148025.0
2025-05-29 15:55:00,48.51,48.68,48.49,48.5,738269.0,48.51,48.68,48.49,48.5,738269.0
2025-05-30 09:30:00,48.23,48.35,47.96,48.18,244071.0,48.23,48.35,47.96,48.18,244071.0
2025-05-30 09:35:00,48.16,48.27,48.06,48.2,42667.0,48.16,48.27,48.06,48.2,42667.0
2025-05-30 09:40:00,48.19,48.4,48.19,48.29,54592.0,48.19,48.4,48.19,48.29,54592.0
2025-05-30 09:45:00,48.3,48.46,48.26,48.34,83531.0,48.3,48.46,48.26,48.34,83531.0
2025-05-30 09:50:00,48.34,48.38,48.19,48.37,67472.0,48.34,48.38,48.19,48.37,67472.0
2025-05-30 09:55:00,48.36,48.36,48.12,48.15,44591.0,48.36,48.36,48.12,48.15,44591.0
2025-05-30 10:00:00,48.17,48.32,48.15,48.18,48996.0,48.17,48.32,48.15,48.18,48996.0
2025-05-30 10:05:00,48.19,48.35,48.18,48.3,39505.0,48.19,48.35,48.18,48.3,39505.0
2025-05-30 10:10:00,48.3,48.4,48.27,48.29,35096.0,48.3,48.4,48.27,48.29,35096.0
2025-05-30 10:15:00,48.3,48.35,48.2,48.23,34125.0,48.3,48.35,48.2,48.23,34125.0
2025-05-30 10:20:00,48.24,48.24,48.12,48.18,37857.0,48.24,48.24,48.12,48.18,37857.0
2025-05-30 10:25:00,48.18,48.28,48.13,48.27,33236.0,48.18,48.28,48.13,48.27,33236.0
2025-05-30 10:30:00,48.26,48.3,48.21,48.28,36113.0,48.26,48.3,48.21,48.28,36113.0
2025-05-30 10:35:00,48.28,48.3,48.22,48.27,26153.0,48.28,48.3,48.22,48.27,26153.0
2025-05-30 10:40:00,48.26,48.27,48.1,48.11,34348.0,48.26,48.27,48.1,48.11,34348.0
2025-05-30 10:45:00,48.14,48.15,48.05,48.11,45899.0,48.14,48.15,48.05,48.11,45899.0
2025-05-30 10:50:00,48.12,48.12,48.03,48.08,23534.0,48.12,48.12,48.03,48.08,23534.0
2025-05-30 10:55:00,48.08,48.17,48.05,48.11,33206.0,48.08,48.17,48.05,48.11,33206.0
2025-05-30 11:00:00,48.11,48.17,48.07,48.12,36475.0,48.11,48.17,48.07,48.12,36475.0
2025-05-30 11:05:00,48.14,48.21,48.12,48.15,27777.0,48.14,48.21,48.12,48.15,27777.0
2025-05-30 11:10:00,48.16,48.16,48.09,48.11,30429.0,48.16,48.16,48.09,48.11,30429.0
2025-05-30 11:15:00,48.12,48.15,48.06,48.09,32562.0,48.12,48.15,48.06,48.09,32562.0
2025-05-30 11:20:00,48.09,48.22,48.08,48.2,34601.0,48.09,48.22,48.08,48.2,34601.0
2025-05-30 11:25:00,48.19,48.3,48.16,48.27,31705.0,48.19,48.3,48.16,48.27,31705.0
2025-05-30 11:30:00,48.26,48.26,47.96,48.07,115841.0,48.26,48.26,47.96,48.07,115841.0
2025-05-30 11:35:00,48.06,48.12,48.04,48.12,31145.0,48.06,48.12,48.04,48.12,31145.0
2025-05-30 11:40:00,48.12,48.2,48.09,48.1,59196.0,48.12,48.2,48.09,48.1,59196.0
2025-05-30 11:45:00,48.1,48.21,48.08,48.21,17561.0,48.1,48.21,48.08,48.21,17561.0
2025-05-30 11:50:00,48.21,48.25,48.15,48.2,20953.0,48.21,48.25,48.15,48.2,20953.0
2025-05-30 11:55:00,48.19,48.22,48.16,48.18,22638.0,48.19,48.22,48.16,48.18,22638.0
2025-05-30 12:00:00,48.17,48.21,48.13,48.2,15893.0,48.17,48.21,48.13,48.2,15893.0
2025-05-30 12:05:00,48.21,48.33,48.2,48.3,32899.0,48.21,48.33,48.2,48.3,32899.0
2025-05-30 12:10:00,48.3,48.36,48.26,48.36,30325.0,48.3,48.36,48.26,48.36,30325.0
2025-05-30 12:15:00,48.36,48.37,48.26,48.29,25690.0,48.36,48.37,48.26,48.29,25690.0
2025-05-30 12:20:00,48.28,48.31,48.22,48.26,25170.0,48.28,48.31,48.22,48.26,25170.0
2025-05-30 12:25:00,48.26,48.28,48.06,48.09,52974.0,48.26,48.28,48.06,48.09,52974.0
2025-05-30 12:30:00,48.11,48.13,47.84,47.97,104940.0,48.11,48.13,47.84,47.97,104940.0
2025-05-30 12:35:00,47.97,48.07,47.91,48.06,55249.0,47.97,48.07,47.91,48.06,55249.0
2025-05-30 12:40:00,48.07,48.14,47.98,48.01,58086.0,48.07,48.14,47.98,48.01,58086.0
2025-05-30 12:45:00,48.01,48.04,47.96,48.0,34188.0,48.01,48.04,47.96,48.0,34188.0
2025-05-30 12:50:00,48.0,48.0,47.89,47.98,35231.0,48.0,48.0,47.89,47.98,35231.0
2025-05-30 12:55:00,47.98,48.0,47.96,48.0,27035.0,47.98,48.0,47.96,48.0,27035.0
2025-05-30 13:00:00,47.99,48.18,47.93,48.18,30707.0,47.99,48.18,47.93,48.18,30707.0
2025-05-30 13:05:00,48.18,48.32,48.17,48.3,22483.0,48.18,48.32,48.17,48.3,22483.0
2025-05-30 13:10:00,48.3,48.34,48.25,48.32,82279.0,48.3,48.34,48.25,48.32,82279.0
2025-05-30 13:15:00,48.33,48.37,48.29,48.33,51766.0,48.33,48.37,48.29,48.33,51766.0
2025-05-30 13:20:00,48.33,48.42,48.26,48.38,31619.0,48.33,48.42,48.26,48.38,31619.0
2025-05-30 13:25:00,48.37,48.43,48.35,48.41,15488.0,48.37,48.43,48.35,48.41,15488.0
2025-05-30 13:30:00,48.43,48.44,48.38,48.41,22349.0,48.43,48.44,48.38,48.41,22349.0
2025-05-30 13:35:00,48.41,48.48,48.38,48.44,33952.0,48.41,48.48,48.38,48.44,33952.0
2025-05-30 13:40:00,48.43,48.45,48.34,48.35,26986.0,48.43,48.45,48.34,48.35,26986.0
2025-05-30 13:45:00,48.36,48.36,48.3,48.35,21892.0,48.36,48.36,48.3,48.35,21892.0
2025-05-30 13:50:00,48.35,48.46,48.34,48.43,52382.0,48.35,48.46,48.34,48.43,52382.0
2025-05-30 13:55:00,48.43,48.44,48.3,48.31,22667.0,48.43,48.44,48.3,48.31,22667.0
2025-05-30 14:00:00,48.31,48.41,48.31,48.32,62353.0,48.31,48.41,48.31,48.32,62353.0
2025-05-30 14:05:00,48.32,48.45,48.31,48.45,35233.0,48.32,48.45,48.31,48.45,35233.0
2025-05-30 14:10:00,48.46,48.47,48.43,48.45,29653.0,48.46,48.47,48.43,48.45,29653.0
2025-05-30 14:15:00,48.45,48.56,48.4,48.54,83764.0,48.45,48.56,48.4,48.54,83764.0
2025-05-30 14:20:00,48.54,48.58,48.48,48.55,61404.0,48.54,48.58,48.48,48.55,61404.0
2025-05-30 14:25:00,48.55,48.61,48.51,48.52,99627.0,48.55,48.61,48.51,48.52,99627.0
2025-05-30 14:30:00,48.53,48.56,48.42,48.43,134108.0,48.53,48.56,48.42,48.43,134108.0
2025-05-30 14:35:00,48.42,48.5,48.41,48.5,254879.0,48.42,48.5,48.41,48.5,254879.0
2025-05-30 14:40:00,48.5,48.5,48.37,48.38,33025.0,48.5,48.5,48.37,48.38,33025.0
2025-05-30 14:45:00,48.38,48.42,48.34,48.36,122672.0,48.38,48.42,48.34,48.36,122672.0
2025-05-30 14:50:00,48.36,48.44,48.33,48.4,83854.0,48.36,48.44,48.33,48.4,83854.0
2025-05-30 14:55:00,48.4,48.46,48.36,48.39,55161.0,48.4,48.46,48.36,48.39,55161.0
2025-05-30 15:00:00,48.39,48.43,48.35,48.43,37770.0,48.39,48.43,48.35,48.43,37770.0
2025-05-30 15:05:00,48.43,48.48,48.41,48.41,74494.0,48.43,48.48,48.41,48.41,74494.0
2025-05-30 15:10:00,48.41,48.51,48.36,48.48,94227.0,48.41,48.51,48.36,48.48,94227.0
2025-05-30 15:15:00,48.48,48.66,48.42,48.63,176836.0,48.48,48.66,48.42,48.63,176836.0
2025-05-30 15:20:00,48.63,48.63,48.56,48.6,165947.0,48.63,48.63,48.56,48.6,165947.0
2025-05-30 15:25:00,48.59,48.69,48.59,48.66,51971.0,48.59,48.69,48.59,48.66,51971.0
2025-05-30 15:30:00,48.66,48.66,48.54,48.65,61446.0,48.66,48.66,48.54,48.65,61446.0
2025-05-30 15:35:00,48.65,48.71,48.62,48.64,88811.0,48.65,48.71,48.62,48.64,88811.0
2025-05-30 15:40:00,48.64,48.64,48.5,48.54,97276.0,48.64,48.64,48.5,48.54,97276.0
2025-05-30 15:45:00,48.54,48.63,48.53,48.54,117074.0,48.54,48.63,48.53,48.54,117074.0
2025-05-30 15:50:00,48.53,48.6,48.34,48.39,312419.0,48.53,48.6,48.34,48.39,312419.0
2025-05-30 15:55:00,48.39,48.47,48.33,48.38,816205.0,48.39,48.47,48.33,48.38,816205.0
2025-06-02 09:30:00,48.09,48.3,47.88,48.04,189579.0,48.09,48.3,47.88,48.04,189579.0
2025-06-02 09:35:00,48.02,48.04,47.58,47.65,93538.0,48.02,48.04,47.58,47.65,93538.0
2025-06-02 09:40:00,47.64,47.64,47.48,47.59,145876.0,47.64,47.64,47.48,47.59,145876.0
2025-06-02 09:45:00,47.6,47.79,47.59,47.76,126223.0,47.6,47.79,47.59,47.76,126223.0
2025-06-02 09:50:00,47.75,47.75,47.5,47.72,101081.0,47.75,47.75,47.5,47.72,101081.0
2025-06-02 09:55:00,47.74,47.91,47.73,47.86,90131.0,47.74,47.91,47.73,47.86,90131.0
2025-06-02 10:00:00,47.83,48.19,47.71,48.19,95868.0,47.83,48.19,47.71,48.19,95868.0
2025-06-02 10:05:00,48.18,48.32,48.11,48.17,75402.0,48.18,48.32,48.11,48.17,75402.0
2025-06-02 10:10:00,48.18,48.25,48.13,48.17,82263.0,48.18,48.25,48.13,48.17,82263.0
2025-06-02 10:15:00,48.18,48.21,48.07,48.14,83269.0,48.18,48.21,48.07,48.14,83269.0
2025-06-02 10:20:00,48.11,48.52,48.09,48.42,87453.0,48.11,48.52,48.09,48.42,87453.0
2025-06-02 10:25:00,48.43,48.57,48.42,48.55,49900.0,48.43,48.57,48.42,48.55,49900.0
2025-06-02 10:30:00,48.56,48.59,48.31,48.37,103777.0,48.56,48.59,48.31,48.37,103777.0
2025-06-02 10:35:00,48.38,48.42,48.12,48.12,82919.0,48.38,48.42,48.12,48.12,82919.0
2025-06-02 10:40:00,48.11,48.2,48.05,48.2,63624.0,48.11,48.2,48.05,48.2,63624.0
2025-06-02 10:45:00,48.2,48.34,48.19,48.33,53291.0,48.2,48.34,48.19,48.33,53291.0
2025-06-02 10:50:00,48.32,48.36,48.17,48.18,69470.0,48.32,48.36,48.17,48.18,69470.0
2025-06-02 10:55:00,48.17,48.31,48.13,48.26,122613.0,48.17,48.31,48.13,48.26,122613.0
2025-06-02 11:00:00,48.25,48.31,48.2,48.23,109750.0,48.25,48.31,48.2,48.23,109750.0
2025-06-02 11:05:00,48.23,48.27,48.14,48.14,64131.0,48.23,48.27,48.14,48.14,64131.0
2025-06-02 11:10:00,48.16,48.28,48.13,48.21,41386.0,48.16,48.28,48.13,48.21,41386.0
2025-06-02 11:15:00,48.21,48.34,48.19,48.32,79164.0,48.21,48.34,48.19,48.32,79164.0
2025-06-02 11:20:00,48.33,48.38,48.26,48.32,80165.0,48.33,48.38,48.26,48.32,80165.0
2025-06-02 11:25:00,48.33,48.36,48.13,48.13,41012.0,48.33,48.36,48.13,48.13,41012.0
2025-06-02 11:30:00,48.17,48.27,48.17,48.2,50285.0,48.17,48.27,48.17,48.2,50285.0
2025-06-02 11:35:00,48.19,48.31,48.18,48.27,57490.0,48.19,48.31,48.18,48.27,57490.0
2025-06-02 11:40:00,48.27,48.35,48.21,48.34,84553.0,48.27,48.35,48.21,48.34,84553.0
2025-06-02 11:45:00,48.35,48.52,48.32,48.48,74852.0,48.35,48.52,48.32,48.48,74852.0
2025-06-02 11:50:00,48.48,48.48,48.43,48.44,46986.0,48.48,48.48,48.43,48.44,46986.0
2025-06-02 11:55:00,48.44,48.45,48.34,48.36,49813.0,48.44,48.45,48.34,48.36,49813.0
2025-06-02 12:00:00,48.37,48.38,48.25,48.29,23953.0,48.37,48.38,48.25,48.29,23953.0
2025-06-02 12:05:00,48.29,48.33,48.28,48.32,13552.0,48.29,48.33,48.28,48.32,13552.0
2025-06-02 12:10:00,48.32,48.42,48.3,48.36,22089.0,48.32,48.42,48.3,48.36,22089.0
2025-06-02 12:15:00,48.37,48.38,48.3,48.35,23473.0,48.37,48.38,48.3,48.35,23473.0
2025-06-02 12:20:00,48.34,48.39,48.32,48.34,24177.0,48.34,48.39,48.32,48.34,24177.0
2025-06-02 12:25:00,48.33,48.34,48.27,48.29,23240.0,48.33,48.34,48.27,48.29,23240.0
2025-06-02 12:30:00,48.29,48.32,48.28,48.31,21216.0,48.29,48.32,48.28,48.31,21216.0
2025-06-02 12:35:00,48.3,48.31,48.24,48.28,23592.0,48.3,48.31,48.24,48.28,23592.0
2025-06-02 12:40:00,48.28,48.29,48.22,48.24,18873.0,48.28,48.29,48.22,48.24,18873.0
2025-06-02 12:45:00,48.24,48.32,48.24,48.28,17987.0,48.24,48.32,48.24,48.28,17987.0
2025-06-02 12:50:00,48.27,48.37,48.26,48.37,20135.0,48.27,48.37,48.26,48.37,20135.0
2025-06-02 12:55:00,48.38,48.39,48.34,48.35,18196.0,48.38,48.39,48.34,48.35,18196.0
2025-06-02 13:00:00,48.35,48.43,48.34,48.35,14812.0,48.35,48.43,48.34,48.35,14812.0
2025-06-02 13:05:00,48.35,48.4,48.35,48.39,19909.0,48.35,48.4,48.35,48.39,19909.0
2025-06-02 13:10:00,48.39,48.4,48.34,48.34,18284.0,48.39,48.4,48.34,48.34,18284.0
2025-06-02 13:15:00,48.34,48.41,48.34,48.4,19147.0,48.34,48.41,48.34,48.4,19147.0
2025-06-02 13:20:00,48.4,48.4,48.33,48.36,18415.0,48.4,48.4,48.33,48.36,18415.0
2025-06-02 13:25:00,48.36,48.37,48.32,48.33,33262.0,48.36,48.37,48.32,48.33,33262.0
2025-06-02 13:30:00,48.34,48.38,48.25,48.27,27259.0,48.34,48.38,48.25,48.27,27259.0
2025-06-02 13:35:00,48.27,48.27,48.23,48.27,34923.0,48.27,48.27,48.23,48.27,34923.0
2025-06-02 13:40:00,48.26,48.31,48.24,48.28,38460.0,48.26,48.31,48.24,48.28,38460.0
2025-06-02 13:45:00,48.27,48.3,48.25,48.29,21680.0,48.27,48.3,48.25,48.29,21680.0
2025-06-02 13:50:00,48.29,48.35,48.27,48.29,34636.0,48.29,48.35,48.27,48.29,34636.0
2025-06-02 13:55:00,48.29,48.3,48.24,48.28,36470.0,48.29,48.3,48.24,48.28,36470.0
2025-06-02 14:00:00,48.28,48.32,48.26,48.3,37004.0,48.28,48.32,48.26,48.3,37004.0
2025-06-02 14:05:00,48.3,48.39,48.3,48.34,39286.0,48.3,48.39,48.3,48.34,39286.0
2025-06-02 14:10:00,48.35,48.39,48.32,48.37,31126.0,48.35,48.39,48.32,48.37,31126.0
2025-06-02 14:15:00,48.36,48.42,48.36,48.37,35867.0,48.36,48.42,48.36,48.37,35867.0
2025-06-02 14:20:00,48.37,48.42,48.34,48.42,31852.0,48.37,48.42,48.34,48.42,31852.0
2025-06-02 14:25:00,48.42,48.44,48.41,48.41,33694.0,48.42,48.44,48.41,48.41,33694.0
2025-06-02 14:30:00,48.41,48.41,48.37,48.39,25722.0,48.41,48.41,48.37,48.39,25722.0
2025-06-02 14:35:00,48.39,48.43,48.37,48.43,46794.0,48.39,48.43,48.37,48.43,46794.0
2025-06-02 14:40:00,48.42,48.47,48.41,48.46,37706.0,48.42,48.47,48.41,48.46,37706.0
2025-06-02 14:45:00,48.45,48.5,48.43,48.48,20664.0,48.45,48.5,48.43,48.48,20664.0
2025-06-02 14:50:00,48.48,48.53,48.47,48.52,29561.0,48.48,48.53,48.47,48.52,29561.0
2025-06-02 14:55:00,48.52,48.61,48.52,48.61,29242.0,48.52,48.61,48.52,48.61,29242.0
2025-06-02 15:00:00,48.6,48.66,48.55,48.66,55386.0,48.6,48.66,48.55,48.66,55386.0
2025-06-02 15:05:00,48.65,48.67,48.58,48.6,48212.0,48.65,48.67,48.58,48.6,48212.0
2025-06-02 15:10:00,48.59,48.62,48.55,48.6,85019.0,48.59,48.62,48.55,48.6,85019.0
2025-06-02 15:15:00,48.6,48.65,48.59,48.64,51950.0,48.6,48.65,48.59,48.64,51950.0
2025-06-02 15:20:00,48.64,48.71,48.63,48.7,66161.0,48.64,48.71,48.63,48.7,66161.0
2025-06-02 15:25:00,48.69,48.73,48.65,48.69,78474.0,48.69,48.73,48.65,48.69,78474.0
2025-06-02 15:30:00,48.69,48.74,48.62,48.64,83934.0,48.69,48.74,48.62,48.64,83934.0
2025-06-02 15:35:00,48.64,48.7,48.62,48.65,106012.0,48.64,48.7,48.62,48.65,106012.0
2025-06-02 15:40:00,48.66,48.77,48.63,48.73,105067.0,48.66,48.77,48.63,48.73,105067.0
2025-06-02 15:45:00,48.73,48.75,48.65,48.71,147629.0,48.73,48.75,48.65,48.71,147629.0
2025-06-02 15:50:00,48.71,48.79,48.7,48.76,198680.0,48.71,48.79,48.7,48.76,198680.0
2025-06-02 15:55:00,48.76,48.86,48.49,48.5,1081322.0,48.76,48.86,48.49,48.5,1081322.0
2025-06-03 09:30:00,48.58,48.64,48.08,48.23,170637.0,48.58,48.64,48.08,48.23,170637.0
2025-06-03 09:35:00,48.28,48.48,48.24,48.45,50977.0,48.28,48.48,48.24,48.45,50977.0
2025-06-03 09:40:00,48.46,48.64,48.46,48.64,69184.0,48.46,48.64,48.46,48.64,69184.0
2025-06-03 09:45:00,48.64,48.75,48.62,48.7,59863.0,48.64,48.75,48.62,48.7,59863.0
2025-06-03 09:50:00,48.69,48.87,48.63,48.86,41523.0,48.69,48.87,48.63,48.86,41523.0
2025-06-03 09:55:00,48.84,48.85,48.54,48.55,41540.0,48.84,48.85,48.54,48.55,41540.0
2025-06-03 10:00:00,48.56,48.7,48.56,48.68,89399.0,48.56,48.7,48.56,48.68,89399.0
2025-06-03 10:05:00,48.69,48.8,48.48,48.79,72419.0,48.69,48.8,48.48,48.79,72419.0
2025-06-03 10:10:00,48.76,48.9,48.73,48.89,71468.0,48.76,48.9,48.73,48.89,71468.0
2025-06-03 10:15:00,48.88,49.07,48.86,49.02,85746.0,48.88,49.07,48.86,49.02,85746.0
2025-06-03 10:20:00,49.01,49.05,48.96,48.97,113404.0,49.01,49.05,48.96,48.97,113404.0
2025-06-03 10:25:00,48.99,49.15,48.93,49.12,60381.0,48.99,49.15,48.93,49.12,60381.0
2025-06-03 10:30:00,49.1,49.28,49.1,49.23,95923.0,49.1,49.28,49.1,49.23,95923.0
2025-06-03 10:35:00,49.24,49.24,49.11,49.11,103896.0,49.24,49.24,49.11,49.11,103896.0
2025-06-03 10:40:00,49.12,49.2,49.09,49.16,36392.0,49.12,49.2,49.09,49.16,36392.0
2025-06-03 10:45:00,49.15,49.24,49.07,49.23,63483.0,49.15,49.24,49.07,49.23,63483.0
2025-06-03 10:50:00,49.23,49.25,49.02,49.07,46804.0,49.23,49.25,49.02,49.07,46804.0
2025-06-03 10:55:00,49.06,49.08,48.98,49.05,54572.0,49.06,49.08,48.98,49.05,54572.0
2025-06-03 11:00:00,49.04,49.15,49.02,49.13,39534.0,49.04,49.15,49.02,49.13,39534.0
2025-06-03 11:05:00,49.13,49.13,49.04,49.1,25739.0,49.13,49.13,49.04,49.1,25739.0
2025-06-03 11:10:00,49.09,49.16,49.08,49.15,30322.0,49.09,49.16,49.08,49.15,30322.0
2025-06-03 11:15:00,49.14,49.16,49.07,49.09,28045.0,49.14,49.16,49.07,49.09,28045.0
2025-06-03 11:20:00,49.09,49.15,49.07,49.14,26612.0,49.09,49.15,49.07,49.14,26612.0
2025-06-03 11:25:00,49.13,49.14,49.04,49.09,35890.0,49.13,49.14,49.04,49.09,35890.0
2025-06-03 11:30:00,49.09,49.19,49.07,49.12,39528.0,49.09,49.19,49.07,49.12,39528.0
2025-06-03 11:35:00,49.12,49.18,49.09,49.1,22416.0,49.12,49.18,49.09,49.1,22416.0
2025-06-03 11:40:00,49.11,49.12,49.06,49.08,21124.0,49.11,49.12,49.06,49.08,21124.0
2025-06-03 11:45:00,49.09,49.12,49.05,49.05,47061.0,49.09,49.12,49.05,49.05,47061.0
2025-06-03 11:50:00,49.05,49.06,48.97,48.98,34936.0,49.05,49.06,48.97,48.98,34936.0
2025-06-03 11:55:00,48.98,49.04,48.97,49.01,14332.0,48.98,49.04,48.97,49.01,14332.0
2025-06-03 12:00:00,49.0,49.06,48.97,49.05,72389.0,49.0,49.06,48.97,49.05,72389.0
2025-06-03 12:05:00,49.05,49.12,49.0,49.01,89866.0,49.05,49.12,49.0,49.01,89866.0
2025-06-03 12:10:00,49.0,49.02,48.97,49.0,23315.0,49.0,49.02,48.97,49.0,23315.0
2025-06-03 12:15:00,49.0,49.12,48.99,49.12,43447.0,49.0,49.12,48.99,49.12,43447.0
2025-06-03 12:20:00,49.12,49.16,49.07,49.16,19810.0,49.12,49.16,49.07,49.16,19810.0
2025-06-03 12:25:00,49.16,49.22,49.14,49.2,39608.0,49.16,49.22,49.14,49.2,39608.0
2025-06-03 12:30:00,49.21,49.28,49.2,49.27,51898.0,49.21,49.28,49.2,49.27,51898.0
2025-06-03 12:35:00,49.26,49.27,49.18,49.18,30028.0,49.26,49.27,49.18,49.18,30028.0
2025-06-03 12:40:00,49.18,49.24,49.16,49.18,27553.0,49.18,49.24,49.16,49.18,27553.0
2025-06-03 12:45:00,49.17,49.18,49.12,49.14,15060.0,49.17,49.18,49.12,49.14,15060.0
2025-06-03 12:50:00,49.14,49.2,49.13,49.17,20764.0,49.14,49.2,49.13,49.17,20764.0
2025-06-03 12:55:00,49.16,49.16,49.07,49.08,27874.0,49.16,49.16,49.07,49.08,27874.0
2025-06-03 13:00:00,49.08,49.09,49.01,49.03,42305.0,49.08,49.09,49.01,49.03,42305.0
2025-06-03 13:05:00,49.03,49.08,49.01,49.01,16258.0,49.03,49.08,49.01,49.01,16258.0
2025-06-03 13:10:00,49.02,49.08,49.01,49.06,17955.0,49.02,49.08,49.01,49.06,17955.0
2025-06-03 13:15:00,49.06,49.08,48.99,49.0,38294.0,49.06,49.08,48.99,49.0,38294.0
2025-06-03 13:20:00,48.99,49.03,48.98,49.0,18755.0,48.99,49.03,48.98,49.0,18755.0
2025-06-03 13:25:00,49.0,49.05,48.97,49.03,20159.0,49.0,49.05,48.97,49.03,20159.0
2025-06-03 13:30:00,49.02,49.14,49.02,49.09,52317.0,49.02,49.14,49.02,49.09,52317.0
2025-06-03 13:35:00,49.09,49.17,49.08,49.15,32706.0,49.09,49.17,49.08,49.15,32706.0
2025-06-03 13:40:00,49.14,49.18,49.11,49.18,27628.0,49.14,49.18,49.11,49.18,27628.0
2025-06-03 13:45:00,49.18,49.24,49.17,49.23,56432.0,49.18,49.24,49.17,49.23,56432.0
2025-06-03 13:50:00,49.23,49.3,49.2,49.29,74153.0,49.23,49.3,49.2,49.29,74153.0
2025-06-03 13:55:00,49.28,49.29,49.14,49.14,17446.0,49.28,49.29,49.14,49.14,17446.0
2025-06-03 14:00:00,49.15,49.16,49.01,49.08,21576.0,49.15,49.16,49.01,49.08,21576.0
2025-06-03 14:05:00,49.1,49.18,49.08,49.16,35115.0,49.1,49.18,49.08,49.16,35115.0
2025-06-03 14:10:00,49.16,49.16,49.08,49.08,20712.0,49.16,49.16,49.08,49.08,20712.0
2025-06-03 14:15:00,49.08,49.09,49.01,49.08,22570.0,49.08,49.09,49.01,49.08,22570.0
2025-06-03 14:20:00,49.09,49.13,49.08,49.1,16190.0,49.09,49.13,49.08,49.1,16190.0
2025-06-03 14:25:00,49.1,49.2,49.09,49.2,25239.0,49.1,49.2,49.09,49.2,25239.0
2025-06-03 14:30:00,49.19,49.21,49.17,49.18,25162.0,49.19,49.21,49.17,49.18,25162.0
2025-06-03 14:35:00,49.19,49.2,49.12,49.2,21396.0,49.19,49.2,49.12,49.2,21396.0
2025-06-03 14:40:00,49.19,49.2,49.17,49.19,16437.0,49.19,49.2,49.17,49.19,16437.0
2025-06-03 14:45:00,49.19,49.21,49.17,49.19,16474.0,49.19,49.21,49.17,49.19,16474.0
2025-06-03 14:50:00,49.19,49.23,49.15,49.22,29739.0,49.19,49.23,49.15,49.22,29739.0
2025-06-03 14:55:00,49.24,49.25,49.16,49.18,23300.0,49.24,49.25,49.16,49.18,23300.0
2025-06-03 15:00:00,49.18,49.27,49.17,49.23,47541.0,49.18,49.27,49.17,49.23,47541.0
2025-06-03 15:05:00,49.23,49.28,49.19,49.27,63649.0,49.23,49.28,49.19,49.27,63649.0
2025-06-03 15:10:00,49.26,49.31,49.14,49.15,577250.0,49.26,49.31,49.14,49.15,577250.0
2025-06-03 15:15:00,49.15,49.25,49.14,49.23,98992.0,49.15,49.25,49.14,49.23,98992.0
2025-06-03 15:20:00,49.23,49.25,49.18,49.23,44908.0,49.23,49.25,49.18,49.23,44908.0
2025-06-03 15:25:00,49.23,49.23,49.18,49.2,95104.0,49.23,49.23,49.18,49.2,95104.0
2025-06-03 15:30:00,49.2,49.24,49.17,49.2,103250.0,49.2,49.24,49.17,49.2,103250.0
2025-06-03 15:35:00,49.2,49.23,49.17,49.18,109558.0,49.2,49.23,49.17,49.18,109558.0
2025-06-03 15:40:00,49.18,49.2,49.14,49.16,116894.0,49.18,49.2,49.14,49.16,116894.0
2025-06-03 15:45:00,49.17,49.21,49.16,49.16,141831.0,49.17,49.21,49.16,49.16,141831.0
2025-06-03 15:50:00,49.17,49.17,49.0,49.04,237933.0,49.17,49.17,49.0,49.04,237933.0
2025-06-03 15:55:00,49.03,49.11,48.82,48.83,1359794.0,49.03,49.11,48.82,48.83,1359794.0
2025-06-04 09:30:00,48.72,48.96,48.7,48.94,126985.0,48.72,48.96,48.7,48.94,126985.0
2025-06-04 09:35:00,48.95,49.06,48.94,49.05,63781.0,48.95,49.06,48.94,49.05,63781.0
2025-06-04 09:40:00,49.05,49.12,49.0,49.0,78135.0,49.05,49.12,49.0,49.0,78135.0
2025-06-04 09:45:00,49.01,49.3,49.01,49.24,112372.0,49.01,49.3,49.01,49.24,112372.0
2025-06-04 09:50:00,49.25,49.26,49.07,49.13,60085.0,49.25,49.26,49.07,49.13,60085.0
2025-06-04 09:55:00,49.11,49.15,49.0,49.04,442503.0,49.11,49.15,49.0,49.04,442503.0
2025-06-04 10:00:00,49.02,49.04,48.85,48.87,115263.0,49.02,49.04,48.85,48.87,115263.0
2025-06-04 10:05:00,48.87,48.87,48.6,48.7,59626.0,48.87,48.87,48.6,48.7,59626.0
2025-06-04 10:10:00,48.7,48.8,48.64,48.78,55488.0,48.7,48.8,48.64,48.78,55488.0
2025-06-04 10:15:00,48.78,49.1,48.78,49.1,99296.0,48.78,49.1,48.78,49.1,99296.0
2025-06-04 10:20:00,49.11,49.14,48.96,49.14,82218.0,49.11,49.14,48.96,49.14,82218.0
2025-06-04 10:25:00,49.14,49.18,49.09,49.14,142941.0,49.14,49.18,49.09,49.14,142941.0
2025-06-04 10:30:00,49.14,49.27,49.09,49.1,380939.0,49.14,49.27,49.09,49.1,380939.0
2025-06-04 10:35:00,49.11,49.17,49.03,49.06,71576.0,49.11,49.17,49.03,49.06,71576.0
2025-06-04 10:40:00,49.06,49.09,48.92,48.94,35007.0,49.06,49.09,48.92,48.94,35007.0
2025-06-04 10:45:00,48.95,48.97,48.83,48.97,82459.0,48.95,48.97,48.83,48.97,82459.0
2025-06-04 10:50:00,48.96,48.98,48.8,48.96,81652.0,48.96,48.98,48.8,48.96,81652.0
2025-06-04 10:55:00,48.95,49.06,48.93,49.0,37583.0,48.95,49.06,48.93,49.0,37583.0
2025-06-04 11:00:00,49.0,49.04,48.94,49.0,24957.0,49.0,49.04,48.94,49.0,24957.0
2025-06-04 11:05:00,48.99,49.09,48.97,49.04,31551.0,48.99,49.09,48.97,49.04,31551.0
2025-06-04 11:10:00,49.04,49.08,48.93,48.95,96818.0,49.04,49.08,48.93,48.95,96818.0
2025-06-04 11:15:00,48.96,49.72,48.95,49.63,253043.0,48.96,49.72,48.95,49.63,253043.0
2025-06-04 11:20:00,49.63,49.63,49.35,49.41,258892.0,49.63,49.63,49.35,49.41,258892.0
2025-06-04 11:25:00,49.41,49.45,49.31,49.37,133502.0,49.41,49.45,49.31,49.37,133502.0
2025-06-04 11:30:00,49.37,49.37,49.26,49.33,88641.0,49.37,49.37,49.26,49.33,88641.0
2025-06-04 11:35:00,49.33,49.44,49.31,49.4,66902.0,49.33,49.44,49.31,49.4,66902.0
2025-06-04 11:40:00,49.42,49.5,49.29,49.31,72729.0,49.42,49.5,49.29,49.31,72729.0
2025-06-04 11:45:00,49.3,49.4,49.28,49.37,82467.0,49.3,49.4,49.28,49.37,82467.0
2025-06-04 11:50:00,49.36,49.47,49.35,49.42,31472.0,49.36,49.47,49.35,49.42,31472.0
2025-06-04 11:55:00,49.41,49.42,49.23,49.26,30591.0,49.41,49.42,49.23,49.26,30591.0
2025-06-04 12:00:00,49.25,49.33,49.21,49.21,28759.0,49.25,49.33,49.21,49.21,28759.0
2025-06-04 12:05:00,49.22,49.23,49.13,49.17,16215.0,49.22,49.23,49.13,49.17,16215.0
2025-06-04 12:10:00,49.19,49.2,49.1,49.14,33548.0,49.19,49.2,49.1,49.14,33548.0
2025-06-04 12:15:00,49.14,49.18,49.12,49.17,19548.0,49.14,49.18,49.12,49.17,19548.0
2025-06-04 12:20:00,49.18,49.19,49.09,49.12,35213.0,49.18,49.19,49.09,49.12,35213.0
2025-06-04 12:25:00,49.14,49.15,49.08,49.11,32016.0,49.14,49.15,49.08,49.11,32016.0
2025-06-04 12:30:00,49.12,49.19,49.11,49.18,18002.0,49.12,49.19,49.11,49.18,18002.0
2025-06-04 12:35:00,49.18,49.24,49.15,49.22,41719.0,49.18,49.24,49.15,49.22,41719.0
2025-06-04 12:40:00,49.23,49.24,49.16,49.21,30622.0,49.23,49.24,49.16,49.21,30622.0
2025-06-04 12:45:00,49.22,49.25,49.21,49.23,13481.0,49.22,49.25,49.21,49.23,13481.0
2025-06-04 12:50:00,49.23,49.23,49.19,49.21,9886.0,49.23,49.23,49.19,49.21,9886.0
2025-06-04 12:55:00,49.2,49.2,49.13,49.16,19944.0,49.2,49.2,49.13,49.16,19944.0
2025-06-04 13:00:00,49.16,49.22,49.16,49.18,20403.0,49.16,49.22,49.16,49.18,20403.0
2025-06-04 13:05:00,49.19,49.21,49.15,49.21,35864.0,49.19,49.21,49.15,49.21,35864.0
2025-06-04 13:10:00,49.21,49.23,49.17,49.17,40032.0,49.21,49.23,49.17,49.17,40032.0
2025-06-04 13:15:00,49.19,49.25,49.18,49.23,29057.0,49.19,49.25,49.18,49.23,29057.0
2025-06-04 13:20:00,49.23,49.24,49.2,49.23,32771.0,49.23,49.24,49.2,49.23,32771.0
2025-06-04 13:25:00,49.23,49.29,49.22,49.24,41466.0,49.23,49.29,49.22,49.24,41466.0
2025-06-04 13:30:00,49.23,49.24,49.18,49.23,12735.0,49.23,49.24,49.18,49.23,12735.0
2025-06-04 13:35:00,49.23,49.27,49.23,49.26,19023.0,49.23,49.27,49.23,49.26,19023.0
2025-06-04 13:40:00,49.26,49.26,49.19,49.2,65439.0,49.26,49.26,49.19,49.2,65439.0
2025-06-04 13:45:00,49.2,49.27,49.17,49.27,50397.0,49.2,49.27,49.17,49.27,50397.0
2025-06-04 13:50:00,49.27,49.32,49.24,49.31,44564.0,49.27,49.32,49.24,49.31,44564.0
2025-06-04 13:55:00,49.31,49.35,49.28,49.29,22492.0,49.31,49.35,49.28,49.29,22492.0
2025-06-04 14:00:00,49.27,49.41,49.27,49.4,10946.0,49.27,49.41,49.27,49.4,10946.0
2025-06-04 14:05:00,49.39,49.4,49.31,49.33,32566.0,49.39,49.4,49.31,49.33,32566.0
2025-06-04 14:10:00,49.33,49.41,49.32,49.39,14622.0,49.33,49.41,49.32,49.39,14622.0
2025-06-04 14:15:00,49.39,49.45,49.37,49.4,247765.0,49.39,49.45,49.37,49.4,247765.0
2025-06-04 14:20:00,49.4,49.41,49.31,49.32,21306.0,49.4,49.41,49.31,49.32,21306.0
2025-06-04 14:25:00,49.32,49.32,49.24,49.24,17591.0,49.32,49.32,49.24,49.24,17591.0
2025-06-04 14:30:00,49.25,49.29,49.22,49.24,17122.0,49.25,49.29,49.22,49.24,17122.0
2025-06-04 14:35:00,49.25,49.25,49.18,49.19,24139.0,49.25,49.25,49.18,49.19,24139.0
2025-06-04 14:40:00,49.19,49.19,49.09,49.09,27922.0,49.19,49.19,49.09,49.09,27922.0
2025-06-04 14:45:00,49.1,49.15,49.07,49.14,36468.0,49.1,49.15,49.07,49.14,36468.0
2025-06-04 14:50:00,49.14,49.19,49.1,49.19,36665.0,49.14,49.19,49.1,49.19,36665.0
2025-06-04 14:55:00,49.18,49.19,49.11,49.12,18284.0,49.18,49.19,49.11,49.12,18284.0
2025-06-04 15:00:00,49.12,49.16,49.1,49.13,24670.0,49.12,49.16,49.1,49.13,24670.0
2025-06-04 15:05:00,49.14,49.15,49.11,49.13,17678.0,49.14,49.15,49.11,49.13,17678.0
2025-06-04 15:10:00,49.13,49.14,49.09,49.13,36637.0,49.13,49.14,49.09,49.13,36637.0
2025-06-04 15:15:00,49.13,49.15,49.08,49.15,30206.0,49.13,49.15,49.08,49.15,30206.0
2025-06-04 15:20:00,49.15,49.23,49.12,49.18,52401.0,49.15,49.23,49.12,49.18,52401.0
2025-06-04 15:25:00,49.19,49.19,49.13,49.14,30584.0,49.19,49.19,49.13,49.14,30584.0
2025-06-04 15:30:00,49.14,49.16,49.11,49.13,35283.0,49.14,49.16,49.11,49.13,35283.0
2025-06-04 15:35:00,49.13,49.14,49.07,49.07,61724.0,49.13,49.14,49.07,49.07,61724.0
2025-06-04 15:40:00,49.08,49.09,49.04,49.08,42970.0,49.08,49.09,49.04,49.08,42970.0
2025-06-04 15:45:00,49.09,49.1,49.01,49.03,56509.0,49.09,49.1,49.01,49.03,56509.0
2025-06-04 15:50:00,49.02,49.07,49.0,49.04,99988.0,49.02,49.07,49.0,49.04,99988.0
2025-06-04 15:55:00,49.03,49.07,48.98,48.98,486352.0,49.03,49.07,48.98,48.98,486352.0
2025-06-05 09:30:00,48.69,49.41,48.67,49.4,150155.0,48.69,49.41,48.67,49.4,150155.0
2025-06-05 09:35:00,49.35,49.58,49.2,49.23,87452.0,49.35,49.58,49.2,49.23,87452.0
2025-06-05 09:40:00,49.23,49.29,49.04,49.13,101795.0,49.23,49.29,49.04,49.13,101795.0
2025-06-05 09:45:00,49.14,49.16,48.98,49.06,356745.0,49.14,49.16,48.98,49.06,356745.0
2025-06-05 09:50:00,49.07,49.22,48.88,48.98,79748.0,49.07,49.22,48.88,48.98,79748.0
2025-06-05 09:55:00,49.0,49.0,48.84,48.87,48637.0,49.0,49.0,48.84,48.87,48637.0
2025-06-05 10:00:00,48.89,49.03,48.89,48.94,69232.0,48.89,49.03,48.89,48.94,69232.0
2025-06-05 10:05:00,48.93,48.96,48.74,48.74,51169.0,48.93,48.96,48.74,48.74,51169.0
2025-06-05 10:10:00,48.76,48.89,48.74,48.76,65587.0,48.76,48.89,48.74,48.76,65587.0
2025-06-05 10:15:00,48.76,48.81,48.68,48.73,45699.0,48.76,48.81,48.68,48.73,45699.0
2025-06-05 10:20:00,48.73,48.96,48.72,48.89,42768.0,48.73,48.96,48.72,48.89,42768.0
2025-06-05 10:25:00,48.91,48.95,48.85,48.91,175241.0,48.91,48.95,48.85,48.91,175241.0
2025-06-05 10:30:00,48.9,48.92,48.75,48.78,25270.0,48.9,48.92,48.75,48.78,25270.0
2025-06-05 10:35:00,48.78,49.03,48.67,48.93,143482.0,48.78,49.03,48.67,48.93,143482.0
2025-06-05 10:40:00,48.93,49.24,48.84,49.06,128851.0,48.93,49.24,48.84,49.06,128851.0
2025-06-05 10:45:00,49.05,49.21,48.98,49.02,76429.0,49.05,49.21,48.98,49.02,76429.0
2025-06-05 10:50:00,49.03,49.03,48.82,48.85,80802.0,49.03,49.03,48.82,48.85,80802.0
2025-06-05 10:55:00,48.84,48.88,48.78,48.87,44056.0,48.84,48.88,48.78,48.87,44056.0
2025-06-05 11:00:00,48.87,49.02,48.86,48.95,145116.0,48.87,49.02,48.86,48.95,145116.0
2025-06-05 11:05:00,48.94,49.03,48.85,49.02,54901.0,48.94,49.03,48.85,49.02,54901.0
2025-06-05 11:10:00,49.01,49.09,49.01,49.08,33156.0,49.01,49.09,49.01,49.08,33156.0
2025-06-05 11:15:00,49.08,49.22,49.07,49.2,59164.0,49.08,49.22,49.07,49.2,59164.0
2025-06-05 11:20:00,49.19,49.21,49.16,49.17,32439.0,49.19,49.21,49.16,49.17,32439.0
2025-06-05 11:25:00,49.16,49.36,49.15,49.35,66729.0,49.16,49.36,49.15,49.35,66729.0
2025-06-05 11:30:00,49.33,49.41,49.3,49.31,229072.0,49.33,49.41,49.3,49.31,229072.0
2025-06-05 11:35:00,49.31,49.44,49.31,49.4,37455.0,49.31,49.44,49.31,49.4,37455.0
2025-06-05 11:40:00,49.39,49.48,49.38,49.45,34531.0,49.39,49.48,49.38,49.45,34531.0
2025-06-05 11:45:00,49.45,49.45,49.35,49.41,52611.0,49.45,49.45,49.35,49.41,52611.0
2025-06-05 11:50:00,49.41,49.49,49.41,49.43,50359.0,49.41,49.49,49.41,49.43,50359.0
2025-06-05 11:55:00,49.45,49.48,49.4,49.41,42384.0,49.45,49.48,49.4,49.41,42384.0
2025-06-05 12:00:00,49.41,49.52,49.4,49.5,48034.0,49.41,49.52,49.4,49.5,48034.0
2025-06-05 12:05:00,49.5,49.54,49.47,49.5,36426.0,49.5,49.54,49.47,49.5,36426.0
2025-06-05 12:10:00,49.51,49.54,49.46,49.49,21580.0,49.51,49.54,49.46,49.49,21580.0
2025-06-05 12:15:00,49.48,49.52,49.38,49.48,33620.0,49.48,49.52,49.38,49.48,33620.0
2025-06-05 12:20:00,49.49,49.54,49.46,49.49,25443.0,49.49,49.54,49.46,49.49,25443.0
2025-06-05 12:25:00,49.48,49.51,49.42,49.45,61148.0,49.48,49.51,49.42,49.45,61148.0
2025-06-05 12:30:00,49.44,49.47,49.4,49.41,27402.0,49.44,49.47,49.4,49.41,27402.0
2025-06-05 12:35:00,49.41,49.41,49.29,49.32,67968.0,49.41,49.41,49.29,49.32,67968.0
2025-06-05 12:40:00,49.32,49.32,49.22,49.23,22620.0,49.32,49.32,49.22,49.23,22620.0
2025-06-05 12:45:00,49.22,49.22,48.99,49.04,65063.0,49.22,49.22,48.99,49.04,65063.0
2025-06-05 12:50:00,49.03,49.12,48.95,49.08,38577.0,49.03,49.12,48.95,49.08,38577.0
2025-06-05 12:55:00,49.08,49.1,49.02,49.03,42052.0,49.08,49.1,49.02,49.03,42052.0
2025-06-05 13:00:00,49.03,49.16,48.98,49.15,33872.0,49.03,49.16,48.98,49.15,33872.0
2025-06-05 13:05:00,49.14,49.27,49.14,49.22,64677.0,49.14,49.27,49.14,49.22,64677.0
2025-06-05 13:10:00,49.23,49.37,49.23,49.36,28764.0,49.23,49.37,49.23,49.36,28764.0
2025-06-05 13:15:00,49.36,49.41,49.32,49.34,31052.0,49.36,49.41,49.32,49.34,31052.0
2025-06-05 13:20:00,49.34,49.43,49.32,49.4,55958.0,49.34,49.43,49.32,49.4,55958.0
2025-06-05 13:25:00,49.39,49.42,49.36,49.4,20814.0,49.39,49.42,49.36,49.4,20814.0
2025-06-05 13:30:00,49.39,49.49,49.39,49.45,33434.0,49.39,49.49,49.39,49.45,33434.0
2025-06-05 13:35:00,49.44,49.48,49.44,49.47,25847.0,49.44,49.48,49.44,49.47,25847.0
2025-06-05 13:40:00,49.47,49.51,49.46,49.48,24207.0,49.47,49.51,49.46,49.48,24207.0
2025-06-05 13:45:00,49.48,49.48,49.39,49.4,37432.0,49.48,49.48,49.39,49.4,37432.0
2025-06-05 13:50:00,49.41,49.46,49.38,49.45,28729.0,49.41,49.46,49.38,49.45,28729.0
2025-06-05 13:55:00,49.45,49.45,49.33,49.37,85258.0,49.45,49.45,49.33,49.37,85258.0
2025-06-05 14:00:00,49.38,49.4,49.27,49.29,36297.0,49.38,49.4,49.27,49.29,36297.0
2025-06-05 14:05:00,49.29,49.29,49.22,49.26,36706.0,49.29,49.29,49.22,49.26,36706.0
2025-06-05 14:10:00,49.25,49.29,49.2,49.23,36917.0,49.25,49.29,49.2,49.23,36917.0
2025-06-05 14:15:00,49.23,49.24,49.06,49.2,49468.0,49.23,49.24,49.06,49.2,49468.0
2025-06-05 14:20:00,49.21,49.29,49.18,49.29,30285.0,49.21,49.29,49.18,49.29,30285.0
2025-06-05 14:25:00,49.29,49.3,49.2,49.23,30646.0,49.29,49.3,49.2,49.23,30646.0
2025-06-05 14:30:00,49.23,49.23,49.16,49.23,35692.0,49.23,49.23,49.16,49.23,35692.0
2025-06-05 14:35:00,49.23,49.3,49.17,49.23,48391.0,49.23,49.3,49.17,49.23,48391.0
2025-06-05 14:40:00,49.24,49.24,49.13,49.18,21885.0,49.24,49.24,49.13,49.18,21885.0
2025-06-05 14:45:00,49.18,49.22,49.17,49.18,12048.0,49.18,49.22,49.17,49.18,12048.0
2025-06-05 14:50:00,49.18,49.21,49.15,49.17,18355.0,49.18,49.21,49.15,49.17,18355.0
2025-06-05 14:55:00,49.17,49.21,49.12,49.13,40249.0,49.17,49.21,49.12,49.13,40249.0
2025-06-05 15:00:00,49.13,49.16,49.09,49.1,14312.0,49.13,49.16,49.09,49.1,14312.0
2025-06-05 15:05:00,49.11,49.12,49.06,49.08,27121.0,49.11,49.12,49.06,49.08,27121.0
2025-06-05 15:10:00,49.07,49.11,48.93,48.98,67699.0,49.07,49.11,48.93,48.98,67699.0
2025-06-05 15:15:00,48.98,49.04,48.59,48.63,79095.0,48.98,49.04,48.59,48.63,79095.0
2025-06-05 15:20:00,48.63,48.68,48.48,48.51,80137.0,48.63,48.68,48.48,48.51,80137.0
2025-06-05 15:25:00,48.52,48.78,48.5,48.75,63849.0,48.52,48.78,48.5,48.75,63849.0
2025-06-05 15:30:00,48.74,48.89,48.73,48.83,48388.0,48.74,48.89,48.73,48.83,48388.0
2025-06-05 15:35:00,48.83,48.97,48.8,48.94,52406.0,48.83,48.97,48.8,48.94,52406.0
2025-06-05 15:40:00,48.94,48.98,48.81,48.81,91875.0,48.94,48.98,48.81,48.81,91875.0
2025-06-05 15:45:00,48.82,48.92,48.79,48.89,89899.0,48.82,48.92,48.79,48.89,89899.0
2025-06-05 15:50:00,48.88,48.9,48.79,48.8,171692.0,48.88,48.9,48.79,48.8,171692.0
2025-06-05 15:55:00,48.8,48.87,48.74,48.83,452869.0,48.8,48.87,48.74,48.83,452869.0
2025-06-06 09:30:00,49.8,50.37,49.79,50.34,286014.0,49.8,50.37,49.79,50.34,286014.0
2025-06-06 09:35:00,50.34,50.38,49.82,49.97,133129.0,50.34,50.38,49.82,49.97,133129.0
2025-06-06 09:40:00,49.97,50.04,49.89,50.01,75781.0,49.97,50.04,49.89,50.01,75781.0
2025-06-06 09:45:00,50.02,50.12,50.0,50.03,84041.0,50.02,50.12,50.0,50.03,84041.0
2025-06-06 09:50:00,50.04,50.09,49.83,49.85,102656.0,50.04,50.09,49.83,49.85,102656.0
2025-06-06 09:55:00,49.83,50.05,49.83,50.01,88342.0,49.83,50.05,49.83,50.01,88342.0
2025-06-06 10:00:00,50.01,50.13,49.92,50.04,92376.0,50.01,50.13,49.92,50.04,92376.0
2025-06-06 10:05:00,50.04,50.2,50.04,50.1,63223.0,50.04,50.2,50.04,50.1,63223.0
2025-06-06 10:10:00,50.12,50.23,49.98,50.16,86155.0,50.12,50.23,49.98,50.16,86155.0
2025-06-06 10:15:00,50.16,50.27,50.1,50.2,74770.0,50.16,50.27,50.1,50.2,74770.0
2025-06-06 10:20:00,50.19,50.48,50.19,50.47,107396.0,50.19,50.48,50.19,50.47,107396.0
2025-06-06 10:25:00,50.46,50.48,50.34,50.4,162090.0,50.46,50.48,50.34,50.4,162090.0
2025-06-06 10:30:00,50.39,50.45,50.29,50.44,87060.0,50.39,50.45,50.29,50.44,87060.0
2025-06-06 10:35:00,50.44,50.45,50.31,50.33,91299.0,50.44,50.45,50.31,50.33,91299.0
2025-06-06 10:40:00,50.34,50.44,50.24,50.41,62838.0,50.34,50.44,50.24,50.41,62838.0
2025-06-06 10:45:00,50.41,50.47,50.37,50.44,42948.0,50.41,50.47,50.37,50.44,42948.0
2025-06-06 10:50:00,50.42,50.44,50.34,50.42,52828.0,50.42,50.44,50.34,50.42,52828.0
2025-06-06 10:55:00,50.43,50.44,50.34,50.36,46761.0,50.43,50.44,50.34,50.36,46761.0
2025-06-06 11:00:00,50.36,50.6,50.35,50.47,112671.0,50.36,50.6,50.35,50.47,112671.0
2025-06-06 11:05:00,50.47,50.58,50.44,50.53,42716.0,50.47,50.58,50.44,50.53,42716.0
2025-06-06 11:10:00,50.54,50.56,50.42,50.51,63575.0,50.54,50.56,50.42,50.51,63575.0
2025-06-06 11:15:00,50.5,50.51,50.24,50.27,63116.0,50.5,50.51,50.24,50.27,63116.0
2025-06-06 11:20:00,50.26,50.37,50.16,50.22,44026.0,50.26,50.37,50.16,50.22,44026.0
2025-06-06 11:25:00,50.21,50.23,50.12,50.23,82009.0,50.21,50.23,50.12,50.23,82009.0
2025-06-06 11:30:00,50.23,50.29,50.2,50.22,21965.0,50.23,50.29,50.2,50.22,21965.0
2025-06-06 11:35:00,50.23,50.31,50.18,50.24,37809.0,50.23,50.31,50.18,50.24,37809.0
2025-06-06 11:40:00,50.23,50.36,50.23,50.35,27956.0,50.23,50.36,50.23,50.35,27956.0
2025-06-06 11:45:00,50.35,50.46,50.32,50.45,27910.0,50.35,50.46,50.32,50.45,27910.0
2025-06-06 11:50:00,50.45,50.49,50.34,50.37,26431.0,50.45,50.49,50.34,50.37,26431.0
2025-06-06 11:55:00,50.35,50.37,50.29,50.34,22247.0,50.35,50.37,50.29,50.34,22247.0
2025-06-06 12:00:00,50.35,50.4,50.34,50.39,14413.0,50.35,50.4,50.34,50.39,14413.0
2025-06-06 12:05:00,50.38,50.45,50.37,50.45,18974.0,50.38,50.45,50.37,50.45,18974.0
2025-06-06 12:10:00,50.45,50.5,50.43,50.47,29170.0,50.45,50.5,50.43,50.47,29170.0
2025-06-06 12:15:00,50.47,50.47,50.37,50.42,29324.0,50.47,50.47,50.37,50.42,29324.0
2025-06-06 12:20:00,50.41,50.42,50.35,50.37,45422.0,50.41,50.42,50.35,50.37,45422.0
2025-06-06 12:25:00,50.37,50.42,50.36,50.4,18330.0,50.37,50.42,50.36,50.4,18330.0
2025-06-06 12:30:00,50.39,50.48,50.35,50.42,31549.0,50.39,50.48,50.35,50.42,31549.0
2025-06-06 12:35:00,50.41,50.45,50.35,50.37,13433.0,50.41,50.45,50.35,50.37,13433.0
2025-06-06 12:40:00,50.35,50.42,50.34,50.38,20332.0,50.35,50.42,50.34,50.38,20332.0
2025-06-06 12:45:00,50.37,50.54,50.37,50.52,81689.0,50.37,50.54,50.37,50.52,81689.0
2025-06-06 12:50:00,50.52,50.52,50.38,50.43,48032.0,50.52,50.52,50.38,50.43,48032.0
2025-06-06 12:55:00,50.43,50.43,50.35,50.41,21789.0,50.43,50.43,50.35,50.41,21789.0
2025-06-06 13:00:00,50.4,50.42,50.36,50.38,22062.0,50.4,50.42,50.36,50.38,22062.0
2025-06-06 13:05:00,50.37,50.4,50.31,50.34,16608.0,50.37,50.4,50.31,50.34,16608.0
2025-06-06 13:10:00,50.34,50.35,50.29,50.31,18656.0,50.34,50.35,50.29,50.31,18656.0
2025-06-06 13:15:00,50.3,50.34,50.26,50.32,31328.0,50.3,50.34,50.26,50.32,31328.0
2025-06-06 13:20:00,50.33,50.36,50.26,50.29,32631.0,50.33,50.36,50.26,50.29,32631.0
2025-06-06 13:25:00,50.29,50.29,50.23,50.25,32908.0,50.29,50.29,50.23,50.25,32908.0
2025-06-06 13:30:00,50.25,50.32,50.25,50.32,24541.0,50.25,50.32,50.25,50.32,24541.0
2025-06-06 13:35:00,50.31,50.33,50.28,50.32,15326.0,50.31,50.33,50.28,50.32,15326.0
2025-06-06 13:40:00,50.33,50.38,50.31,50.38,30997.0,50.33,50.38,50.31,50.38,30997.0
2025-06-06 13:45:00,50.37,50.39,50.34,50.38,39269.0,50.37,50.39,50.34,50.38,39269.0
2025-06-06 13:50:00,50.39,50.4,50.36,50.37,24402.0,50.39,50.4,50.36,50.37,24402.0
2025-06-06 13:55:00,50.37,50.37,50.35,50.36,17261.0,50.37,50.37,50.35,50.36,17261.0
2025-06-06 14:00:00,50.36,50.39,50.31,50.34,33147.0,50.36,50.39,50.31,50.34,33147.0
2025-06-06 14:05:00,50.34,50.46,50.26,50.45,52305.0,50.34,50.46,50.26,50.45,52305.0
2025-06-06 14:10:00,50.45,50.45,50.42,50.45,22047.0,50.45,50.45,50.42,50.45,22047.0
2025-06-06 14:15:00,50.44,50.54,50.44,50.53,63539.0,50.44,50.54,50.44,50.53,63539.0
2025-06-06 14:20:00,50.53,50.64,50.52,50.63,66317.0,50.53,50.64,50.52,50.63,66317.0
2025-06-06 14:25:00,50.62,50.63,50.51,50.57,47096.0,50.62,50.63,50.51,50.57,47096.0
2025-06-06 14:30:00,50.56,50.65,50.56,50.61,36070.0,50.56,50.65,50.56,50.61,36070.0
2025-06-06 14:35:00,50.61,50.61,50.5,50.53,34283.0,50.61,50.61,50.5,50.53,34283.0
2025-06-06 14:40:00,50.54,50.57,50.5,50.55,25502.0,50.54,50.57,50.5,50.55,25502.0
2025-06-06 14:45:00,50.56,50.7,50.52,50.68,75950.0,50.56,50.7,50.52,50.68,75950.0
2025-06-06 14:50:00,50.69,50.73,50.65,50.7,102780.0,50.69,50.73,50.65,50.7,102780.0
2025-06-06 14:55:00,50.71,50.8,50.7,50.72,85556.0,50.71,50.8,50.7,50.72,85556.0
2025-06-06 15:00:00,50.73,50.77,50.68,50.74,37993.0,50.73,50.77,50.68,50.74,37993.0
2025-06-06 15:05:00,50.74,50.82,50.73,50.79,42526.0,50.74,50.82,50.73,50.79,42526.0
2025-06-06 15:10:00,50.8,50.8,50.74,50.76,40035.0,50.8,50.8,50.74,50.76,40035.0
2025-06-06 15:15:00,50.76,50.79,50.72,50.75,39066.0,50.76,50.79,50.72,50.75,39066.0
2025-06-06 15:20:00,50.75,50.81,50.72,50.78,42297.0,50.75,50.81,50.72,50.78,42297.0
2025-06-06 15:25:00,50.78,50.83,50.77,50.8,51957.0,50.78,50.83,50.77,50.8,51957.0
2025-06-06 15:30:00,50.79,50.84,50.74,50.78,65274.0,50.79,50.84,50.74,50.78,65274.0
2025-06-06 15:35:00,50.78,50.85,50.77,50.82,75980.0,50.78,50.85,50.77,50.82,75980.0
2025-06-06 15:40:00,50.81,50.9,50.78,50.83,100261.0,50.81,50.9,50.78,50.83,100261.0
2025-06-06 15:45:00,50.83,50.95,50.83,50.91,120950.0,50.83,50.95,50.83,50.91,120950.0
2025-06-06 15:50:00,50.91,50.99,50.88,50.97,165539.0,50.91,50.99,50.88,50.97,165539.0
2025-06-06 15:55:00,50.96,51.05,50.93,50.94,439480.0,50.96,51.05,50.93,50.94,439480.0
2025-06-09 09:30:00,51.3,51.66,51.01,51.44,184956.0,51.3,51.66,51.01,51.44,184956.0
2025-06-09 09:35:00,51.41,51.68,51.4,51.66,101571.0,51.41,51.68,51.4,51.66,101571.0
2025-06-09 09:40:00,51.68,51.92,51.65,51.89,86904.0,51.68,51.92,51.65,51.89,86904.0
2025-06-09 09:45:00,51.91,51.94,51.61,51.76,129751.0,51.91,51.94,51.61,51.76,129751.0
2025-06-09 09:50:00,51.76,51.78,51.56,51.77,131253.0,51.76,51.78,51.56,51.77,131253.0
2025-06-09 09:55:00,51.76,51.8,51.62,51.77,53695.0,51.76,51.8,51.62,51.77,53695.0
2025-06-09 10:00:00,51.77,51.84,51.62,51.68,74187.0,51.77,51.84,51.62,51.68,74187.0
2025-06-09 10:05:00,51.68,51.78,51.6,51.74,64882.0,51.68,51.78,51.6,51.74,64882.0
2025-06-09 10:10:00,51.73,51.73,51.45,51.46,83010.0,51.73,51.73,51.45,51.46,83010.0
2025-06-09 10:15:00,51.45,51.48,51.31,51.33,57519.0,51.45,51.48,51.31,51.33,57519.0
2025-06-09 10:20:00,51.3,51.46,51.3,51.38,48728.0,51.3,51.46,51.3,51.38,48728.0
2025-06-09 10:25:00,51.39,51.45,51.31,51.35,44406.0,51.39,51.45,51.31,51.35,44406.0
2025-06-09 10:30:00,51.35,51.46,51.32,51.38,48705.0,51.35,51.46,51.32,51.38,48705.0
2025-06-09 10:35:00,51.39,51.42,51.32,51.39,27594.0,51.39,51.42,51.32,51.39,27594.0
2025-06-09 10:40:00,51.39,51.45,51.34,51.41,25568.0,51.39,51.45,51.34,51.41,25568.0
2025-06-09 10:45:00,51.39,51.42,51.22,51.24,44586.0,51.39,51.42,51.22,51.24,44586.0
2025-06-09 10:50:00,51.23,51.33,51.18,51.25,43243.0,51.23,51.33,51.18,51.25,43243.0
2025-06-09 10:55:00,51.24,51.33,51.24,51.28,25770.0,51.24,51.33,51.24,51.28,25770.0
2025-06-09 11:00:00,51.29,51.36,51.26,51.32,60229.0,51.29,51.36,51.26,51.32,60229.0
2025-06-09 11:05:00,51.32,51.37,51.25,51.37,41997.0,51.32,51.37,51.25,51.37,41997.0
2025-06-09 11:10:00,51.37,51.41,51.27,51.28,40181.0,51.37,51.41,51.27,51.28,40181.0
2025-06-09 11:15:00,51.27,51.34,51.23,51.34,28683.0,51.27,51.34,51.23,51.34,28683.0
2025-06-09 11:20:00,51.33,51.34,51.2,51.25,31342.0,51.33,51.34,51.2,51.25,31342.0
2025-06-09 11:25:00,51.26,51.3,51.16,51.17,30502.0,51.26,51.3,51.16,51.17,30502.0
2025-06-09 11:30:00,51.18,51.24,51.15,51.21,40337.0,51.18,51.24,51.15,51.21,40337.0
2025-06-09 11:35:00,51.21,51.34,51.19,51.34,33804.0,51.21,51.34,51.19,51.34,33804.0
2025-06-09 11:40:00,51.33,51.34,51.25,51.3,37205.0,51.33,51.34,51.25,51.3,37205.0
2025-06-09 11:45:00,51.31,51.31,51.21,51.27,18299.0,51.31,51.31,51.21,51.27,18299.0
2025-06-09 11:50:00,51.27,51.31,51.21,51.3,29454.0,51.27,51.31,51.21,51.3,29454.0
2025-06-09 11:55:00,51.29,51.34,51.26,51.34,33329.0,51.29,51.34,51.26,51.34,33329.0
2025-06-09 12:00:00,51.34,51.39,51.29,51.39,40811.0,51.34,51.39,51.29,51.39,40811.0
2025-06-09 12:05:00,51.4,51.43,51.33,51.41,40641.0,51.4,51.43,51.33,51.41,40641.0
2025-06-09 12:10:00,51.42,51.51,51.41,51.48,31107.0,51.42,51.51,51.41,51.48,31107.0
2025-06-09 12:15:00,51.48,51.48,51.41,51.43,23679.0,51.48,51.48,51.41,51.43,23679.0
2025-06-09 12:20:00,51.44,51.47,51.41,51.43,11948.0,51.44,51.47,51.41,51.43,11948.0
2025-06-09 12:25:00,51.43,51.45,51.33,51.35,25698.0,51.43,51.45,51.33,51.35,25698.0
2025-06-09 12:30:00,51.35,51.41,51.35,51.38,14820.0,51.35,51.41,51.35,51.38,14820.0
2025-06-09 12:35:00,51.39,51.39,51.34,51.35,22691.0,51.39,51.39,51.34,51.35,22691.0
2025-06-09 12:40:00,51.35,51.37,51.33,51.37,17891.0,51.35,51.37,51.33,51.37,17891.0
2025-06-09 12:45:00,51.37,51.49,51.36,51.47,30852.0,51.37,51.49,51.36,51.47,30852.0
2025-06-09 12:50:00,51.47,51.57,51.46,51.52,33288.0,51.47,51.57,51.46,51.52,33288.0
2025-06-09 12:55:00,51.5,51.53,51.48,51.53,31440.0,51.5,51.53,51.48,51.53,31440.0
2025-06-09 13:00:00,51.52,51.6,51.48,51.6,31157.0,51.52,51.6,51.48,51.6,31157.0
2025-06-09 13:05:00,51.6,51.64,51.57,51.63,34218.0,51.6,51.64,51.57,51.63,34218.0
2025-06-09 13:10:00,51.63,51.67,51.6,51.6,34716.0,51.63,51.67,51.6,51.6,34716.0
2025-06-09 13:15:00,51.6,51.66,51.57,51.64,14087.0,51.6,51.66,51.57,51.64,14087.0
2025-06-09 13:20:00,51.65,51.68,51.57,51.67,39338.0,51.65,51.68,51.57,51.67,39338.0
2025-06-09 13:25:00,51.68,51.75,51.66,51.69,28211.0,51.68,51.75,51.66,51.69,28211.0
2025-06-09 13:30:00,51.69,51.72,51.67,51.69,24816.0,51.69,51.72,51.67,51.69,24816.0
2025-06-09 13:35:00,51.69,51.7,51.67,51.68,12191.0,51.69,51.7,51.67,51.68,12191.0
2025-06-09 13:40:00,51.69,51.73,51.67,51.73,28164.0,51.69,51.73,51.67,51.73,28164.0
2025-06-09 13:45:00,51.73,51.87,51.73,51.78,47613.0,51.73,51.87,51.73,51.78,47613.0
2025-06-09 13:50:00,51.8,51.84,51.77,51.84,24452.0,51.8,51.84,51.77,51.84,24452.0
2025-06-09 13:55:00,51.83,51.83,51.79,51.79,29729.0,51.83,51.83,51.79,51.79,29729.0
2025-06-09 14:00:00,51.8,51.91,51.79,51.9,45267.0,51.8,51.91,51.79,51.9,45267.0
2025-06-09 14:05:00,51.9,51.93,51.82,51.84,39743.0,51.9,51.93,51.82,51.84,39743.0
2025-06-09 14:10:00,51.84,51.89,51.83,51.87,22501.0,51.84,51.89,51.83,51.87,22501.0
2025-06-09 14:15:00,51.86,51.88,51.83,51.84,23373.0,51.86,51.88,51.83,51.84,23373.0
2025-06-09 14:20:00,51.85,51.87,51.81,51.86,36190.0,51.85,51.87,51.81,51.86,36190.0
2025-06-09 14:25:00,51.86,51.86,51.77,51.83,33039.0,51.86,51.86,51.77,51.83,33039.0
2025-06-09 14:30:00,51.83,51.84,51.75,51.76,35342.0,51.83,51.84,51.75,51.76,35342.0
2025-06-09 14:35:00,51.76,51.79,51.65,51.67,42474.0,51.76,51.79,51.65,51.67,42474.0
2025-06-09 14:40:00,51.67,51.67,51.62,51.65,28753.0,51.67,51.67,51.62,51.65,28753.0
2025-06-09 14:45:00,51.65,51.67,51.55,51.55,42281.0,51.65,51.67,51.55,51.55,42281.0
2025-06-09 14:50:00,51.56,51.56,51.52,51.56,24912.0,51.56,51.56,51.52,51.56,24912.0
2025-06-09 14:55:00,51.57,51.67,51.56,51.59,59222.0,51.57,51.67,51.56,51.59,59222.0
2025-06-09 15:00:00,51.58,51.62,51.55,51.57,42126.0,51.58,51.62,51.55,51.57,42126.0
2025-06-09 15:05:00,51.57,51.58,51.53,51.56,40887.0,51.57,51.58,51.53,51.56,40887.0
2025-06-09 15:10:00,51.57,51.57,51.31,51.31,51657.0,51.57,51.57,51.31,51.31,51657.0
2025-06-09 15:15:00,51.32,51.39,51.26,51.3,83042.0,51.32,51.39,51.26,51.3,83042.0
2025-06-09 15:20:00,51.3,51.31,51.16,51.16,61583.0,51.3,51.31,51.16,51.16,61583.0
2025-06-09 15:25:00,51.17,51.23,51.16,51.2,71680.0,51.17,51.23,51.16,51.2,71680.0
2025-06-09 15:30:00,51.2,51.21,51.08,51.16,76156.0,51.2,51.21,51.08,51.16,76156.0
2025-06-09 15:35:00,51.15,51.23,51.13,51.15,63737.0,51.15,51.23,51.13,51.15,63737.0
2025-06-09 15:40:00,51.15,51.33,51.14,51.33,87048.0,51.15,51.33,51.14,51.33,87048.0
2025-06-09 15:45:00,51.34,51.38,51.3,51.33,88937.0,51.34,51.38,51.3,51.33,88937.0
2025-06-09 15:50:00,51.33,51.41,51.3,51.32,144009.0,51.33,51.41,51.3,51.32,144009.0
2025-06-09 15:55:00,51.32,51.35,51.18,51.2,408813.0,51.32,51.35,51.18,51.2,408813.0
2025-06-10 09:30:00,51.2,51.21,50.84,50.88,108890.0,51.2,51.21,50.84,50.88,108890.0
2025-06-10 09:35:00,50.86,51.18,50.8,51.13,49071.0,50.86,51.18,50.8,51.13,49071.0
2025-06-10 09:40:00,51.15,51.37,51.15,51.37,68969.0,51.15,51.37,51.15,51.37,68969.0
2025-06-10 09:45:00,51.39,51.45,51.29,51.39,25907.0,51.39,51.45,51.29,51.39,25907.0
2025-06-10 09:50:00,51.41,51.42,51.29,51.3,33296.0,51.41,51.42,51.29,51.3,33296.0
2025-06-10 09:55:00,51.32,51.54,51.31,51.47,36461.0,51.32,51.54,51.31,51.47,36461.0
2025-06-10 10:00:00,51.48,51.62,51.42,51.52,36676.0,51.48,51.62,51.42,51.52,36676.0
2025-06-10 10:05:00,51.53,51.61,51.48,51.5,46545.0,51.53,51.61,51.48,51.5,46545.0
2025-06-10 10:10:00,51.49,51.62,51.49,51.52,35390.0,51.49,51.62,51.49,51.52,35390.0
2025-06-10 10:15:00,51.53,51.57,51.45,51.48,34052.0,51.53,51.57,51.45,51.48,34052.0
2025-06-10 10:20:00,51.47,51.52,51.41,51.47,31143.0,51.47,51.52,51.41,51.47,31143.0
2025-06-10 10:25:00,51.49,51.55,51.38,51.48,73554.0,51.49,51.55,51.38,51.48,73554.0
2025-06-10 10:30:00,51.48,51.52,51.35,51.37,52682.0,51.48,51.52,51.35,51.37,52682.0
2025-06-10 10:35:00,51.36,51.45,51.35,51.39,29003.0,51.36,51.45,51.35,51.39,29003.0
2025-06-10 10:40:00,51.4,51.49,51.37,51.44,17692.0,51.4,51.49,51.37,51.44,17692.0
2025-06-10 10:45:00,51.42,51.47,51.37,51.39,16545.0,51.42,51.47,51.37,51.39,16545.0
2025-06-10 10:50:00,51.38,51.41,51.23,51.23,24773.0,51.38,51.41,51.23,51.23,24773.0
2025-06-10 10:55:00,51.25,51.25,51.13,51.14,33919.0,51.25,51.25,51.13,51.14,33919.0
2025-06-10 11:00:00,51.14,51.23,51.12,51.14,34511.0,51.14,51.23,51.12,51.14,34511.0
2025-06-10 11:05:00,51.13,51.23,51.1,51.19,25449.0,51.13,51.23,51.1,51.19,25449.0
2025-06-10 11:10:00,51.18,51.29,51.18,51.2,30436.0,51.18,51.29,51.18,51.2,30436.0
2025-06-10 11:15:00,51.2,51.29,51.19,51.27,19449.0,51.2,51.29,51.19,51.27,19449.0
2025-06-10 11:20:00,51.27,51.32,51.2,51.21,29657.0,51.27,51.32,51.2,51.21,29657.0
2025-06-10 11:25:00,51.21,51.28,51.15,51.18,24127.0,51.21,51.28,51.15,51.18,24127.0
2025-06-10 11:30:00,51.18,51.19,50.95,51.05,60438.0,51.18,51.19,50.95,51.05,60438.0
2025-06-10 11:35:00,51.03,51.08,50.99,51.08,51787.0,51.03,51.08,50.99,51.08,51787.0
2025-06-10 11:40:00,51.08,51.1,51.03,51.07,32558.0,51.08,51.1,51.03,51.07,32558.0
2025-06-10 11:45:00,51.1,51.13,51.06,51.06,24534.0,51.1,51.13,51.06,51.06,24534.0
2025-06-10 11:50:00,51.04,51.13,51.04,51.08,25177.0,51.04,51.13,51.04,51.08,25177.0
2025-06-10 11:55:00,51.07,51.14,51.07,51.09,13776.0,51.07,51.14,51.07,51.09,13776.0
2025-06-10 12:00:00,51.09,51.16,51.06,51.07,20943.0,51.09,51.16,51.06,51.07,20943.0
2025-06-10 12:05:00,51.08,51.1,51.05,51.06,9764.0,51.08,51.1,51.05,51.06,9764.0
2025-06-10 12:10:00,51.05,51.06,50.99,51.02,32565.0,51.05,51.06,50.99,51.02,32565.0
2025-06-10 12:15:00,51.02,51.02,50.88,50.91,27052.0,51.02,51.02,50.88,50.91,27052.0
2025-06-10 12:20:00,50.9,50.94,50.87,50.93,19992.0,50.9,50.94,50.87,50.93,19992.0
2025-06-10 12:25:00,50.93,50.94,50.84,50.9,18434.0,50.93,50.94,50.84,50.9,18434.0
2025-06-10 12:30:00,50.9,50.97,50.9,50.93,23112.0,50.9,50.97,50.9,50.93,23112.0
2025-06-10 12:35:00,50.93,50.99,50.93,50.98,18362.0,50.93,50.99,50.93,50.98,18362.0
2025-06-10 12:40:00,50.97,50.99,50.93,50.95,14980.0,50.97,50.99,50.93,50.95,14980.0
2025-06-10 12:45:00,50.95,50.99,50.95,50.98,8496.0,50.95,50.99,50.95,50.98,8496.0
2025-06-10 12:50:00,50.98,51.04,50.97,51.01,18054.0,50.98,51.04,50.97,51.01,18054.0
2025-06-10 12:55:00,51.01,51.02,50.97,51.01,11422.0,51.01,51.02,50.97,51.01,11422.0
2025-06-10 13:00:00,51.01,51.02,50.95,50.98,8231.0,51.01,51.02,50.95,50.98,8231.0
2025-06-10 13:05:00,50.97,51.06,50.97,51.04,16893.0,50.97,51.06,50.97,51.04,16893.0
2025-06-10 13:10:00,51.03,51.09,51.02,51.06,22409.0,51.03,51.09,51.02,51.06,22409.0
2025-06-10 13:15:00,51.06,51.06,50.99,51.01,14865.0,51.06,51.06,50.99,51.01,14865.0
2025-06-10 13:20:00,51.01,51.02,51.0,51.01,6089.0,51.01,51.02,51.0,51.01,6089.0
2025-06-10 13:25:00,51.0,51.02,50.95,50.96,18471.0,51.0,51.02,50.95,50.96,18471.0
2025-06-10 13:30:00,50.96,50.97,50.91,50.96,21889.0,50.96,50.97,50.91,50.96,21889.0
2025-06-10 13:35:00,50.96,50.99,50.94,50.99,12332.0,50.96,50.99,50.94,50.99,12332.0
2025-06-10 13:40:00,50.98,51.02,50.94,50.98,28610.0,50.98,51.02,50.94,50.98,28610.0
2025-06-10 13:45:00,50.98,51.01,50.97,51.01,13052.0,50.98,51.01,50.97,51.01,13052.0
2025-06-10 13:50:00,51.01,51.09,51.01,51.04,21740.0,51.01,51.09,51.01,51.04,21740.0
2025-06-10 13:55:00,51.04,51.05,50.94,50.95,60607.0,51.04,51.05,50.94,50.95,60607.0
2025-06-10 14:00:00,50.93,51.03,50.83,51.02,55621.0,50.93,51.03,50.83,51.02,55621.0
2025-06-10 14:05:00,51.02,51.23,51.01,51.19,70996.0,51.02,51.23,51.01,51.19,70996.0
2025-06-10 14:10:00,51.2,51.25,51.17,51.25,25811.0,51.2,51.25,51.17,51.25,25811.0
2025-06-10 14:15:00,51.25,51.28,51.22,51.23,26873.0,51.25,51.28,51.22,51.23,26873.0
2025-06-10 14:20:00,51.23,51.25,51.2,51.24,20070.0,51.23,51.25,51.2,51.24,20070.0
2025-06-10 14:25:00,51.24,51.26,51.17,51.19,20687.0,51.24,51.26,51.17,51.19,20687.0
2025-06-10 14:30:00,51.19,51.21,51.11,51.19,33875.0,51.19,51.21,51.11,51.19,33875.0
2025-06-10 14:35:00,51.19,51.25,51.17,51.23,40008.0,51.19,51.25,51.17,51.23,40008.0
2025-06-10 14:40:00,51.24,51.26,51.21,51.21,15549.0,51.24,51.26,51.21,51.21,15549.0
2025-06-10 14:45:00,51.2,51.22,51.18,51.22,11761.0,51.2,51.22,51.18,51.22,11761.0
2025-06-10 14:50:00,51.23,51.59,51.23,51.58,177105.0,51.23,51.59,51.23,51.58,177105.0
2025-06-10 14:55:00,51.59,51.84,51.56,51.81,157534.0,51.59,51.84,51.56,51.81,157534.0
2025-06-10 15:00:00,51.83,52.08,51.82,51.86,195635.0,51.83,52.08,51.82,51.86,195635.0
2025-06-10 15:05:00,51.85,51.93,51.62,51.65,65063.0,51.85,51.93,51.62,51.65,65063.0
2025-06-10 15:10:00,51.65,51.78,51.65,51.73,58707.0,51.65,51.78,51.65,51.73,58707.0
2025-06-10 15:15:00,51.73,51.73,51.65,51.71,67116.0,51.73,51.73,51.65,51.71,67116.0
2025-06-10 15:20:00,51.71,51.71,51.64,51.7,32514.0,51.71,51.71,51.64,51.7,32514.0
2025-06-10 15:25:00,51.69,51.7,51.62,51.66,32170.0,51.69,51.7,51.62,51.66,32170.0
2025-06-10 15:30:00,51.66,51.7,51.61,51.66,42572.0,51.66,51.7,51.61,51.66,42572.0
2025-06-10 15:35:00,51.66,51.8,51.65,51.79,74133.0,51.66,51.8,51.65,51.79,74133.0
2025-06-10 15:40:00,51.78,51.84,51.73,51.76,120579.0,51.78,51.84,51.73,51.76,120579.0
2025-06-10 15:45:00,51.76,51.82,51.71,51.72,135973.0,51.76,51.82,51.71,51.72,135973.0
2025-06-10 15:50:00,51.72,51.82,51.66,51.7,125276.0,51.72,51.82,51.66,51.7,125276.0
2025-06-10 15:55:00,51.7,51.72,51.59,51.71,389158.0,51.7,51.72,51.59,51.71,389158.0
2025-06-11 09:30:00,51.87,52.0,51.38,51.54,142046.0,51.87,52.0,51.38,51.54,142046.0
2025-06-11 09:35:00,51.54,51.59,51.38,51.44,60694.0,51.54,51.59,51.38,51.44,60694.0
2025-06-11 09:40:00,51.42,51.83,51.42,51.64,45528.0,51.42,51.83,51.42,51.64,45528.0
2025-06-11 09:45:00,51.65,51.72,51.32,51.35,62318.0,51.65,51.72,51.32,51.35,62318.0
2025-06-11 09:50:00,51.32,51.41,51.1,51.29,114013.0,51.32,51.41,51.1,51.29,114013.0
2025-06-11 09:55:00,51.25,51.46,51.25,51.37,38001.0,51.25,51.46,51.25,51.37,38001.0
2025-06-11 10:00:00,51.38,51.47,51.25,51.29,52878.0,51.38,51.47,51.25,51.29,52878.0
2025-06-11 10:05:00,51.29,51.33,51.17,51.25,40079.0,51.29,51.33,51.17,51.25,40079.0
2025-06-11 10:10:00,51.27,51.3,51.03,51.23,44292.0,51.27,51.3,51.03,51.23,44292.0
2025-06-11 10:15:00,51.23,51.31,51.19,51.19,54526.0,51.23,51.31,51.19,51.19,54526.0
2025-06-11 10:20:00,51.18,51.23,51.08,51.09,56779.0,51.18,51.23,51.08,51.09,56779.0
2025-06-11 10:25:00,51.09,51.18,51.09,51.1,76630.0,51.09,51.18,51.09,51.1,76630.0
2025-06-11 10:30:00,51.11,51.12,50.99,51.02,99398.0,51.11,51.12,50.99,51.02,99398.0
2025-06-11 10:35:00,51.02,51.02,50.8,50.81,56117.0,51.02,51.02,50.8,50.81,56117.0
2025-06-11 10:40:00,50.8,50.89,50.69,50.89,79455.0,50.8,50.89,50.69,50.89,79455.0
2025-06-11 10:45:00,50.89,50.89,50.71,50.71,58767.0,50.89,50.89,50.71,50.71,58767.0
2025-06-11 10:50:00,50.69,50.79,50.63,50.69,104156.0,50.69,50.79,50.63,50.69,104156.0
2025-06-11 10:55:00,50.69,50.69,50.51,50.52,54309.0,50.69,50.69,50.51,50.52,54309.0
2025-06-11 11:00:00,50.53,50.62,50.52,50.55,107231.0,50.53,50.62,50.52,50.55,107231.0
2025-06-11 11:05:00,50.56,50.75,50.52,50.59,176422.0,50.56,50.75,50.52,50.59,176422.0
2025-06-11 11:10:00,50.58,50.66,50.42,50.47,103215.0,50.58,50.66,50.42,50.47,103215.0
2025-06-11 11:15:00,50.47,50.58,50.42,50.57,55124.0,50.47,50.58,50.42,50.57,55124.0
2025-06-11 11:20:00,50.56,50.57,50.44,50.51,47434.0,50.56,50.57,50.44,50.51,47434.0
2025-06-11 11:25:00,50.51,50.51,50.34,50.35,86708.0,50.51,50.51,50.34,50.35,86708.0
2025-06-11 11:30:00,50.36,50.4,50.33,50.37,31383.0,50.36,50.4,50.33,50.37,31383.0
2025-06-11 11:35:00,50.36,50.46,50.33,50.34,45743.0,50.36,50.46,50.33,50.34,45743.0
2025-06-11 11:40:00,50.35,50.35,50.28,50.31,42443.0,50.35,50.35,50.28,50.31,42443.0
2025-06-11 11:45:00,50.32,50.34,50.17,50.2,55482.0,50.32,50.34,50.17,50.2,55482.0
2025-06-11 11:50:00,50.19,50.19,50.07,50.09,117803.0,50.19,50.19,50.07,50.09,117803.0
2025-06-11 11:55:00,50.09,50.19,50.08,50.13,110988.0,50.09,50.19,50.08,50.13,110988.0
2025-06-11 12:00:00,50.13,50.17,49.97,49.98,100630.0,50.13,50.17,49.97,49.98,100630.0
2025-06-11 12:05:00,49.98,49.99,49.89,49.97,75615.0,49.98,49.99,49.89,49.97,75615.0
2025-06-11 12:10:00,49.97,49.97,49.91,49.92,43193.0,49.97,49.97,49.91,49.92,43193.0
2025-06-11 12:15:00,49.91,49.94,49.82,49.88,62111.0,49.91,49.94,49.82,49.88,62111.0
2025-06-11 12:20:00,49.89,49.91,49.84,49.87,24716.0,49.89,49.91,49.84,49.87,24716.0
2025-06-11 12:25:00,49.87,49.94,49.73,49.92,80539.0,49.87,49.94,49.73,49.92,80539.0
2025-06-11 12:30:00,49.92,49.95,49.76,49.79,40843.0,49.92,49.95,49.76,49.79,40843.0
2025-06-11 12:35:00,49.8,49.82,49.7,49.71,66601.0,49.8,49.82,49.7,49.71,66601.0
2025-06-11 12:40:00,49.71,49.77,49.67,49.77,39908.0,49.71,49.77,49.67,49.77,39908.0
2025-06-11 12:45:00,49.77,49.9,49.73,49.82,56821.0,49.77,49.9,49.73,49.82,56821.0
2025-06-11 12:50:00,49.82,49.91,49.81,49.82,46023.0,49.82,49.91,49.81,49.82,46023.0
2025-06-11 12:55:00,49.83,49.85,49.8,49.84,38520.0,49.83,49.85,49.8,49.84,38520.0
2025-06-11 13:00:00,49.84,49.95,49.83,49.91,36390.0,49.84,49.95,49.83,49.91,36390.0
2025-06-11 13:05:00,49.92,49.95,49.83,49.94,35781.0,49.92,49.95,49.83,49.94,35781.0
2025-06-11 13:10:00,49.95,50.01,49.94,49.98,45284.0,49.95,50.01,49.94,49.98,45284.0
2025-06-11 13:15:00,49.97,50.06,49.93,50.05,41856.0,49.97,50.06,49.93,50.05,41856.0
2025-06-11 13:20:00,50.04,50.14,50.01,50.13,62519.0,50.04,50.14,50.01,50.13,62519.0
2025-06-11 13:25:00,50.12,50.12,50.02,50.11,75178.0,50.12,50.12,50.02,50.11,75178.0
2025-06-11 13:30:00,50.11,50.17,50.05,50.07,40257.0,50.11,50.17,50.05,50.07,40257.0
2025-06-11 13:35:00,50.07,50.11,50.05,50.09,34358.0,50.07,50.11,50.05,50.09,34358.0
2025-06-11 13:40:00,50.09,50.12,50.0,50.04,89506.0,50.09,50.12,50.0,50.04,89506.0
2025-06-11 13:45:00,50.03,50.04,49.86,49.87,84578.0,50.03,50.04,49.86,49.87,84578.0
2025-06-11 13:50:00,49.87,49.9,49.81,49.82,50814.0,49.87,49.9,49.81,49.82,50814.0
2025-06-11 13:55:00,49.83,49.88,49.75,49.78,55344.0,49.83,49.88,49.75,49.78,55344.0
2025-06-11 14:00:00,49.78,49.83,49.45,49.53,107252.0,49.78,49.83,49.45,49.53,107252.0
2025-06-11 14:05:00,49.51,49.56,49.39,49.4,89859.0,49.51,49.56,49.39,49.4,89859.0
2025-06-11 14:10:00,49.39,49.39,49.2,49.2,149909.0,49.39,49.39,49.2,49.2,149909.0
2025-06-11 14:15:00,49.19,49.19,48.97,49.14,266827.0,49.19,49.19,48.97,49.14,266827.0
2025-06-11 14:20:00,49.15,49.21,49.06,49.11,89486.0,49.15,49.21,49.06,49.11,89486.0
2025-06-11 14:25:00,49.11,49.19,48.85,48.9,135134.0,49.11,49.19,48.85,48.9,135134.0
2025-06-11 14:30:00,48.9,49.02,48.77,48.86,136571.0,48.9,49.02,48.77,48.86,136571.0
2025-06-11 14:35:00,48.86,48.87,48.78,48.79,80976.0,48.86,48.87,48.78,48.79,80976.0
2025-06-11 14:40:00,48.79,48.97,48.75,48.95,122923.0,48.79,48.97,48.75,48.95,122923.0
2025-06-11 14:45:00,48.95,49.12,48.9,49.06,96993.0,48.95,49.12,48.9,49.06,96993.0
2025-06-11 14:50:00,49.06,49.06,48.88,48.89,78257.0,49.06,49.06,48.88,48.89,78257.0
2025-06-11 14:55:00,48.88,48.93,48.78,48.83,65817.0,48.88,48.93,48.78,48.83,65817.0
2025-06-11 15:00:00,48.83,48.84,48.72,48.75,70195.0,48.83,48.84,48.72,48.75,70195.0
2025-06-11 15:05:00,48.74,48.8,48.61,48.73,145718.0,48.74,48.8,48.61,48.73,145718.0
2025-06-11 15:10:00,48.74,48.87,48.72,48.86,111223.0,48.74,48.87,48.72,48.86,111223.0
2025-06-11 15:15:00,48.85,48.86,48.65,48.65,106018.0,48.85,48.86,48.65,48.65,106018.0
2025-06-11 15:20:00,48.65,48.81,48.6,48.8,123178.0,48.65,48.81,48.6,48.8,123178.0
2025-06-11 15:25:00,48.81,48.86,48.72,48.8,105334.0,48.81,48.86,48.72,48.8,105334.0
2025-06-11 15:30:00,48.8,48.89,48.73,48.75,120374.0,48.8,48.89,48.73,48.75,120374.0
2025-06-11 15:35:00,48.75,48.86,48.71,48.85,132385.0,48.75,48.86,48.71,48.85,132385.0
2025-06-11 15:40:00,48.85,49.03,48.84,48.98,191122.0,48.85,49.03,48.84,48.98,191122.0
2025-06-11 15:45:00,48.98,48.99,48.85,48.92,176636.0,48.98,48.99,48.85,48.92,176636.0
2025-06-11 15:50:00,48.93,49.07,48.9,49.07,229497.0,48.93,49.07,48.9,49.07,229497.0
2025-06-11 15:55:00,49.07,49.18,49.06,49.17,540867.0,49.07,49.18,49.06,49.17,540867.0
2025-06-12 09:30:00,48.49,48.49,48.12,48.32,259551.0,48.49,48.49,48.12,48.32,259551.0
2025-06-12 09:35:00,48.31,48.35,47.88,48.16,281609.0,48.31,48.35,47.88,48.16,281609.0
2025-06-12 09:40:00,48.16,48.25,47.96,48.13,114624.0,48.16,48.25,47.96,48.13,114624.0
2025-06-12 09:45:00,48.16,48.34,48.05,48.34,86457.0,48.16,48.34,48.05,48.34,86457.0
2025-06-12 09:50:00,48.33,48.67,48.31,48.63,58453.0,48.33,48.67,48.31,48.63,58453.0
2025-06-12 09:55:00,48.62,48.62,48.47,48.49,47198.0,48.62,48.62,48.47,48.49,47198.0
2025-06-12 10:00:00,48.5,48.78,48.5,48.65,118386.0,48.5,48.78,48.5,48.65,118386.0
2025-06-12 10:05:00,48.65,48.72,48.53,48.61,90304.0,48.65,48.72,48.53,48.61,90304.0
2025-06-12 10:10:00,48.62,48.83,48.57,48.69,100588.0,48.62,48.83,48.57,48.69,100588.0
2025-06-12 10:15:00,48.7,48.74,48.63,48.71,27375.0,48.7,48.74,48.63,48.71,27375.0
2025-06-12 10:20:00,48.7,48.75,48.66,48.73,56091.0,48.7,48.75,48.66,48.73,56091.0
2025-06-12 10:25:00,48.73,48.78,48.7,48.71,33703.0,48.73,48.78,48.7,48.71,33703.0
2025-06-12 10:30:00,48.72,48.74,48.62,48.72,29682.0,48.72,48.74,48.62,48.72,29682.0
2025-06-12 10:35:00,48.72,48.86,48.68,48.86,76376.0,48.72,48.86,48.68,48.86,76376.0
2025-06-12 10:40:00,48.86,48.92,48.76,48.8,49339.0,48.86,48.92,48.76,48.8,49339.0
2025-06-12 10:45:00,48.82,48.94,48.82,48.89,34115.0,48.82,48.94,48.82,48.89,34115.0
2025-06-12 10:50:00,48.88,48.89,48.55,48.56,62583.0,48.88,48.89,48.55,48.56,62583.0
2025-06-12 10:55:00,48.58,48.69,48.55,48.68,70611.0,48.58,48.69,48.55,48.68,70611.0
2025-06-12 11:00:00,48.69,48.74,48.64,48.73,48871.0,48.69,48.74,48.64,48.73,48871.0
2025-06-12 11:05:00,48.73,48.74,48.56,48.57,65754.0,48.73,48.74,48.56,48.57,65754.0
2025-06-12 11:10:00,48.55,48.62,48.51,48.62,23544.0,48.55,48.62,48.51,48.62,23544.0
2025-06-12 11:15:00,48.63,48.63,48.45,48.48,82680.0,48.63,48.63,48.45,48.48,82680.0
2025-06-12 11:20:00,48.49,48.51,48.33,48.41,90217.0,48.49,48.51,48.33,48.41,90217.0
2025-06-12 11:25:00,48.41,48.42,48.16,48.19,86458.0,48.41,48.42,48.16,48.19,86458.0
2025-06-12 11:30:00,48.2,48.24,48.13,48.16,75089.0,48.2,48.24,48.13,48.16,75089.0
2025-06-12 11:35:00,48.16,48.19,48.07,48.15,34172.0,48.16,48.19,48.07,48.15,34172.0
2025-06-12 11:40:00,48.15,48.22,48.1,48.12,35965.0,48.15,48.22,48.1,48.12,35965.0
2025-06-12 11:45:00,48.13,48.21,48.1,48.2,23954.0,48.13,48.21,48.1,48.2,23954.0
2025-06-12 11:50:00,48.21,48.25,48.19,48.23,30651.0,48.21,48.25,48.19,48.23,30651.0
2025-06-12 11:55:00,48.23,48.27,48.2,48.21,32341.0,48.23,48.27,48.2,48.21,32341.0
2025-06-12 12:00:00,48.21,48.29,48.09,48.12,63762.0,48.21,48.29,48.09,48.12,63762.0
2025-06-12 12:05:00,48.11,48.23,48.1,48.22,55962.0,48.11,48.23,48.1,48.22,55962.0
2025-06-12 12:10:00,48.22,48.31,48.2,48.25,34817.0,48.22,48.31,48.2,48.25,34817.0
2025-06-12 12:15:00,48.25,48.3,48.23,48.25,25612.0,48.25,48.3,48.23,48.25,25612.0
2025-06-12 12:20:00,48.23,48.28,48.2,48.24,25136.0,48.23,48.28,48.2,48.24,25136.0
2025-06-12 12:25:00,48.24,48.32,48.21,48.3,23843.0,48.24,48.32,48.21,48.3,23843.0
2025-06-12 12:30:00,48.3,48.34,48.19,48.33,37525.0,48.3,48.34,48.19,48.33,37525.0
2025-06-12 12:35:00,48.33,48.46,48.32,48.46,37246.0,48.33,48.46,48.32,48.46,37246.0
2025-06-12 12:40:00,48.46,48.5,48.44,48.47,37226.0,48.46,48.5,48.44,48.47,37226.0
2025-06-12 12:45:00,48.47,48.48,48.4,48.43,18249.0,48.47,48.48,48.4,48.43,18249.0
2025-06-12 12:50:00,48.43,48.48,48.42,48.43,11571.0,48.43,48.48,48.42,48.43,11571.0
2025-06-12 12:55:00,48.43,48.48,48.42,48.47,78901.0,48.43,48.48,48.42,48.47,78901.0
2025-06-12 13:00:00,48.46,48.7,48.42,48.6,180618.0,48.46,48.7,48.42,48.6,180618.0
2025-06-12 13:05:00,48.6,48.65,48.58,48.63,21218.0,48.6,48.65,48.58,48.63,21218.0
2025-06-12 13:10:00,48.64,48.68,48.6,48.63,30134.0,48.64,48.68,48.6,48.63,30134.0
2025-06-12 13:15:00,48.62,48.73,48.6,48.73,52083.0,48.62,48.73,48.6,48.73,52083.0
2025-06-12 13:20:00,48.72,48.75,48.68,48.74,70678.0,48.72,48.75,48.68,48.74,70678.0
2025-06-12 13:25:00,48.74,48.79,48.68,48.72,35133.0,48.74,48.79,48.68,48.72,35133.0
2025-06-12 13:30:00,48.73,48.76,48.71,48.73,18393.0,48.73,48.76,48.71,48.73,18393.0
2025-06-12 13:35:00,48.73,48.85,48.71,48.79,49522.0,48.73,48.85,48.71,48.79,49522.0
2025-06-12 13:40:00,48.79,48.82,48.73,48.8,49464.0,48.79,48.82,48.73,48.8,49464.0
2025-06-12 13:45:00,48.8,48.86,48.76,48.77,33857.0,48.8,48.86,48.76,48.77,33857.0
2025-06-12 13:50:00,48.78,48.82,48.76,48.77,21303.0,48.78,48.82,48.76,48.77,21303.0
2025-06-12 13:55:00,48.76,48.77,48.67,48.69,96684.0,48.76,48.77,48.67,48.69,96684.0
2025-06-12 14:00:00,48.69,48.82,48.67,48.82,67263.0,48.69,48.82,48.67,48.82,67263.0
2025-06-12 14:05:00,48.81,48.92,48.79,48.87,40315.0,48.81,48.92,48.79,48.87,40315.0
2025-06-12 14:10:00,48.87,48.88,48.8,48.84,38817.0,48.87,48.88,48.8,48.84,38817.0
2025-06-12 14:15:00,48.83,48.86,48.78,48.83,52840.0,48.83,48.86,48.78,48.83,52840.0
2025-06-12 14:20:00,48.83,48.83,48.74,48.75,29021.0,48.83,48.83,48.74,48.75,29021.0
2025-06-12 14:25:00,48.75,48.75,48.61,48.62,45618.0,48.75,48.75,48.61,48.62,45618.0
2025-06-12 14:30:00,48.63,48.68,48.61,48.63,36407.0,48.63,48.68,48.61,48.63,36407.0
2025-06-12 14:35:00,48.63,48.7,48.61,48.66,26147.0,48.63,48.7,48.61,48.66,26147.0
2025-06-12 14:40:00,48.66,48.68,48.63,48.67,14697.0,48.66,48.68,48.63,48.67,14697.0
2025-06-12 14:45:00,48.67,48.74,48.63,48.73,47008.0,48.67,48.74,48.63,48.73,47008.0
2025-06-12 14:50:00,48.73,48.81,48.69,48.8,67261.0,48.73,48.81,48.69,48.8,67261.0
2025-06-12 14:55:00,48.8,48.86,48.78,48.84,66410.0,48.8,48.86,48.78,48.84,66410.0
2025-06-12 15:00:00,48.84,48.91,48.82,48.9,43254.0,48.84,48.91,48.82,48.9,43254.0
2025-06-12 15:05:00,48.9,48.91,48.87,48.88,20185.0,48.9,48.91,48.87,48.88,20185.0
2025-06-12 15:10:00,48.88,48.88,48.8,48.82,34705.0,48.88,48.88,48.8,48.82,34705.0
2025-06-12 15:15:00,48.82,48.91,48.82,48.87,71553.0,48.82,48.91,48.82,48.87,71553.0
2025-06-12 15:20:00,48.87,48.92,48.86,48.89,67621.0,48.87,48.92,48.86,48.89,67621.0
2025-06-12 15:25:00,48.89,48.89,48.74,48.77,92436.0,48.89,48.89,48.74,48.77,92436.0
2025-06-12 15:30:00,48.76,48.8,48.66,48.75,91885.0,48.76,48.8,48.66,48.75,91885.0
2025-06-12 15:35:00,48.76,48.77,48.71,48.72,80744.0,48.76,48.77,48.71,48.72,80744.0
2025-06-12 15:40:00,48.71,48.71,48.64,48.65,56320.0,48.71,48.71,48.64,48.65,56320.0
2025-06-12 15:45:00,48.66,48.83,48.62,48.78,101281.0,48.66,48.83,48.62,48.78,101281.0
2025-06-12 15:50:00,48.78,48.89,48.73,48.87,119438.0,48.78,48.89,48.73,48.87,119438.0
2025-06-12 15:55:00,48.87,48.94,48.83,48.87,346390.0,48.87,48.94,48.83,48.87,346390.0
2025-06-13 09:30:00,46.2,47.05,45.86,46.82,1011122.0,46.2,47.05,45.86,46.82,1011122.0
2025-06-13 09:35:00,46.82,47.23,46.62,46.87,460457.0,46.82,47.23,46.62,46.87,460457.0
2025-06-13 09:40:00,46.86,47.32,46.8,47.2,293392.0,46.86,47.32,46.8,47.2,293392.0
2025-06-13 09:45:00,47.22,47.45,47.11,47.13,261670.0,47.22,47.45,47.11,47.13,261670.0
2025-06-13 09:50:00,47.13,47.27,46.88,46.89,333970.0,47.13,47.27,46.88,46.89,333970.0
2025-06-13 09:55:00,46.89,47.15,46.67,46.73,175243.0,46.89,47.15,46.67,46.73,175243.0
2025-06-13 10:00:00,46.74,46.97,46.67,46.73,188842.0,46.74,46.97,46.67,46.73,188842.0
2025-06-13 10:05:00,46.72,46.95,46.66,46.94,81507.0,46.72,46.95,46.66,46.94,81507.0
2025-06-13 10:10:00,46.93,47.05,46.72,46.92,140493.0,46.93,47.05,46.72,46.92,140493.0
2025-06-13 10:15:00,46.92,46.97,46.74,46.78,95486.0,46.92,46.97,46.74,46.78,95486.0
2025-06-13 10:20:00,46.77,46.82,46.59,46.73,98820.0,46.77,46.82,46.59,46.73,98820.0
2025-06-13 10:25:00,46.72,46.75,46.61,46.71,187587.0,46.72,46.75,46.61,46.71,187587.0
2025-06-13 10:30:00,46.7,46.86,46.67,46.85,95343.0,46.7,46.86,46.67,46.85,95343.0
2025-06-13 10:35:00,46.84,46.96,46.76,46.93,100762.0,46.84,46.96,46.76,46.93,100762.0
2025-06-13 10:40:00,46.93,47.2,46.92,47.1,175861.0,46.93,47.2,46.92,47.1,175861.0
2025-06-13 10:45:00,47.1,47.21,47.03,47.11,87071.0,47.1,47.21,47.03,47.11,87071.0
2025-06-13 10:50:00,47.1,47.42,47.1,47.42,76113.0,47.1,47.42,47.1,47.42,76113.0
2025-06-13 10:55:00,47.41,47.56,47.33,47.5,364382.0,47.41,47.56,47.33,47.5,364382.0
2025-06-13 11:00:00,47.5,47.71,47.45,47.7,161280.0,47.5,47.71,47.45,47.7,161280.0
2025-06-13 11:05:00,47.69,47.77,47.54,47.61,142065.0,47.69,47.77,47.54,47.61,142065.0
2025-06-13 11:10:00,47.6,47.79,47.53,47.67,78557.0,47.6,47.79,47.53,47.67,78557.0
2025-06-13 11:15:00,47.67,47.79,47.55,47.64,67343.0,47.67,47.79,47.55,47.64,67343.0
2025-06-13 11:20:00,47.64,47.81,47.6,47.73,98918.0,47.64,47.81,47.6,47.73,98918.0
2025-06-13 11:25:00,47.72,47.86,47.71,47.81,98176.0,47.72,47.86,47.71,47.81,98176.0
2025-06-13 11:30:00,47.82,47.95,47.75,47.88,128284.0,47.82,47.95,47.75,47.88,128284.0
2025-06-13 11:35:00,47.87,47.89,47.78,47.8,31957.0,47.87,47.89,47.78,47.8,31957.0
2025-06-13 11:40:00,47.8,47.87,47.67,47.84,61871.0,47.8,47.87,47.67,47.84,61871.0
2025-06-13 11:45:00,47.85,48.04,47.75,48.03,153065.0,47.85,48.04,47.75,48.03,153065.0
2025-06-13 11:50:00,48.03,48.03,47.86,47.94,63276.0,48.03,48.03,47.86,47.94,63276.0
2025-06-13 11:55:00,47.95,48.0,47.82,47.97,32550.0,47.95,48.0,47.82,47.97,32550.0
2025-06-13 12:00:00,47.97,48.01,47.88,47.93,25946.0,47.97,48.01,47.88,47.93,25946.0
2025-06-13 12:05:00,47.93,48.03,47.88,48.01,24496.0,47.93,48.03,47.88,48.01,24496.0
2025-06-13 12:10:00,48.02,48.07,48.0,48.06,46104.0,48.02,48.07,48.0,48.06,46104.0
2025-06-13 12:15:00,48.06,48.17,48.06,48.09,71588.0,48.06,48.17,48.06,48.09,71588.0
2025-06-13 12:20:00,48.08,48.08,47.98,48.02,65409.0,48.08,48.08,47.98,48.02,65409.0
2025-06-13 12:25:00,48.01,48.06,47.95,48.01,43146.0,48.01,48.06,47.95,48.01,43146.0
2025-06-13 12:30:00,48.01,48.07,47.97,48.05,41850.0,48.01,48.07,47.97,48.05,41850.0
2025-06-13 12:35:00,48.05,48.09,47.98,48.02,38783.0,48.05,48.09,47.98,48.02,38783.0
2025-06-13 12:40:00,48.01,48.05,47.95,47.98,29320.0,48.01,48.05,47.95,47.98,29320.0
2025-06-13 12:45:00,47.98,48.08,47.97,48.05,47107.0,47.98,48.08,47.97,48.05,47107.0
2025-06-13 12:50:00,48.05,48.18,48.04,48.17,29685.0,48.05,48.18,48.04,48.17,29685.0
2025-06-13 12:55:00,48.16,48.2,48.09,48.11,38001.0,48.16,48.2,48.09,48.11,38001.0
2025-06-13 13:00:00,48.1,48.14,48.08,48.09,29918.0,48.1,48.14,48.08,48.09,29918.0
2025-06-13 13:05:00,48.09,48.1,47.98,47.99,79351.0,48.09,48.1,47.98,47.99,79351.0
2025-06-13 13:10:00,47.99,47.99,47.88,47.93,25894.0,47.99,47.99,47.88,47.93,25894.0
2025-06-13 13:15:00,47.89,47.89,47.77,47.87,30233.0,47.89,47.89,47.77,47.87,30233.0
2025-06-13 13:20:00,47.86,47.95,47.85,47.85,24181.0,47.86,47.95,47.85,47.85,24181.0
2025-06-13 13:25:00,47.85,47.85,47.76,47.77,18796.0,47.85,47.85,47.76,47.77,18796.0
2025-06-13 13:30:00,47.75,47.83,47.73,47.76,37338.0,47.75,47.83,47.73,47.76,37338.0
2025-06-13 13:35:00,47.77,47.82,47.75,47.78,19315.0,47.77,47.82,47.75,47.78,19315.0
2025-06-13 13:40:00,47.79,47.84,47.72,47.75,33249.0,47.79,47.84,47.72,47.75,33249.0
2025-06-13 13:45:00,47.75,47.81,47.75,47.78,27981.0,47.75,47.81,47.75,47.78,27981.0
2025-06-13 13:50:00,47.78,47.87,47.78,47.84,24488.0,47.78,47.87,47.78,47.84,24488.0
2025-06-13 13:55:00,47.84,47.85,47.75,47.78,16836.0,47.84,47.85,47.75,47.78,16836.0
2025-06-13 14:00:00,47.77,47.83,47.66,47.69,41561.0,47.77,47.83,47.66,47.69,41561.0
2025-06-13 14:05:00,47.68,47.77,47.56,47.58,105748.0,47.68,47.77,47.56,47.58,105748.0
2025-06-13 14:10:00,47.57,47.58,47.5,47.51,58403.0,47.57,47.58,47.5,47.51,58403.0
2025-06-13 14:15:00,47.5,47.58,47.47,47.54,111936.0,47.5,47.58,47.47,47.54,111936.0
2025-06-13 14:20:00,47.54,47.54,47.3,47.31,30634.0,47.54,47.54,47.3,47.31,30634.0
2025-06-13 14:25:00,47.31,47.34,47.09,47.11,65971.0,47.31,47.34,47.09,47.11,65971.0
2025-06-13 14:30:00,47.12,47.17,47.04,47.12,109565.0,47.12,47.17,47.04,47.12,109565.0
2025-06-13 14:35:00,47.12,47.19,47.02,47.03,69179.0,47.12,47.19,47.02,47.03,69179.0
2025-06-13 14:40:00,47.03,47.1,47.0,47.02,54879.0,47.03,47.1,47.0,47.02,54879.0
2025-06-13 14:45:00,47.01,47.11,46.98,47.0,54943.0,47.01,47.11,46.98,47.0,54943.0
2025-06-13 14:50:00,47.01,47.14,47.0,47.14,49571.0,47.01,47.14,47.0,47.14,49571.0
2025-06-13 14:55:00,47.14,47.17,46.99,47.16,71345.0,47.14,47.17,46.99,47.16,71345.0
2025-06-13 15:00:00,47.15,47.25,47.1,47.21,56117.0,47.15,47.25,47.1,47.21,56117.0
2025-06-13 15:05:00,47.22,47.28,47.21,47.26,42272.0,47.22,47.28,47.21,47.26,42272.0
2025-06-13 15:10:00,47.26,47.26,47.17,47.19,58162.0,47.26,47.26,47.17,47.19,58162.0
2025-06-13 15:15:00,47.2,47.21,47.13,47.15,37553.0,47.2,47.21,47.13,47.15,37553.0
2025-06-13 15:20:00,47.15,47.21,47.09,47.11,61566.0,47.15,47.21,47.09,47.11,61566.0
2025-06-13 15:25:00,47.11,47.12,46.94,46.96,79383.0,47.11,47.12,46.94,46.96,79383.0
2025-06-13 15:30:00,46.96,46.99,46.87,46.94,84056.0,46.96,46.99,46.87,46.94,84056.0
2025-06-13 15:35:00,46.94,47.02,46.91,46.93,90485.0,46.94,47.02,46.91,46.93,90485.0
2025-06-13 15:40:00,46.93,46.94,46.78,46.8,97842.0,46.93,46.94,46.78,46.8,97842.0
2025-06-13 15:45:00,46.8,46.96,46.76,46.91,155527.0,46.8,46.96,46.76,46.91,155527.0
2025-06-13 15:50:00,46.92,47.07,46.92,47.03,204181.0,46.92,47.07,46.92,47.03,204181.0
2025-06-13 15:55:00,47.03,47.06,46.9,47.04,479167.0,47.03,47.06,46.9,47.04,479167.0
2025-06-16 09:30:00,47.73,48.32,47.4,47.54,345642.0,47.73,48.32,47.4,47.54,345642.0
2025-06-16 09:35:00,47.5,47.76,47.48,47.64,73522.0,47.5,47.76,47.48,47.64,73522.0
2025-06-16 09:40:00,47.66,48.08,47.62,47.95,76575.0,47.66,48.08,47.62,47.95,76575.0
2025-06-16 09:45:00,47.97,48.41,47.93,48.37,130694.0,47.97,48.41,47.93,48.37,130694.0
2025-06-16 09:50:00,48.39,48.78,48.26,48.78,198639.0,48.39,48.78,48.26,48.78,198639.0
2025-06-16 09:55:00,48.78,48.85,48.64,48.77,135800.0,48.78,48.85,48.64,48.77,135800.0
2025-06-16 10:00:00,48.79,49.16,48.69,49.13,173449.0,48.79,49.16,48.69,49.13,173449.0
2025-06-16 10:05:00,49.18,49.19,48.89,49.15,246993.0,49.18,49.19,48.89,49.15,246993.0
2025-06-16 10:10:00,49.14,49.31,49.08,49.14,239934.0,49.14,49.31,49.08,49.14,239934.0
2025-06-16 10:15:00,49.12,49.22,49.03,49.07,117607.0,49.12,49.22,49.03,49.07,117607.0
2025-06-16 10:20:00,49.08,49.17,49.01,49.11,112853.0,49.08,49.17,49.01,49.11,112853.0
2025-06-16 10:25:00,49.11,49.14,48.95,49.06,120165.0,49.11,49.14,48.95,49.06,120165.0
2025-06-16 10:30:00,49.08,49.13,48.99,49.02,103842.0,49.08,49.13,48.99,49.02,103842.0
2025-06-16 10:35:00,49.02,49.1,48.96,48.99,82141.0,49.02,49.1,48.96,48.99,82141.0
2025-06-16 10:40:00,48.99,49.11,48.95,49.04,108077.0,48.99,49.11,48.95,49.04,108077.0
2025-06-16 10:45:00,49.03,49.09,48.97,49.0,52499.0,49.03,49.09,48.97,49.0,52499.0
2025-06-16 10:50:00,48.99,49.17,48.99,49.11,70187.0,48.99,49.17,48.99,49.11,70187.0
2025-06-16 10:55:00,49.12,49.18,49.1,49.11,71307.0,49.12,49.18,49.1,49.11,71307.0
2025-06-16 11:00:00,49.12,49.29,49.12,49.22,65784.0,49.12,49.29,49.12,49.22,65784.0
2025-06-16 11:05:00,49.23,49.24,48.98,49.03,54255.0,49.23,49.24,48.98,49.03,54255.0
2025-06-16 11:10:00,49.02,49.13,49.01,49.07,42088.0,49.02,49.13,49.01,49.07,42088.0
2025-06-16 11:15:00,49.09,49.12,48.93,48.94,45176.0,49.09,49.12,48.93,48.94,45176.0
2025-06-16 11:20:00,48.97,49.03,48.94,48.99,43055.0,48.97,49.03,48.94,48.99,43055.0
2025-06-16 11:25:00,49.0,49.02,48.83,48.91,54163.0,49.0,49.02,48.83,48.91,54163.0
2025-06-16 11:30:00,48.9,48.91,48.77,48.82,50586.0,48.9,48.91,48.77,48.82,50586.0
2025-06-16 11:35:00,48.83,49.08,48.8,49.06,58774.0,48.83,49.08,48.8,49.06,58774.0
2025-06-16 11:40:00,49.06,49.09,48.94,48.98,56973.0,49.06,49.09,48.94,48.98,56973.0
2025-06-16 11:45:00,48.97,49.1,48.95,49.09,44224.0,48.97,49.1,48.95,49.09,44224.0
2025-06-16 11:50:00,49.09,49.1,48.98,49.03,30738.0,49.09,49.1,48.98,49.03,30738.0
2025-06-16 11:55:00,49.02,49.06,48.85,48.9,61856.0,49.02,49.06,48.85,48.9,61856.0
2025-06-16 12:00:00,48.9,48.95,48.84,48.89,51556.0,48.9,48.95,48.84,48.89,51556.0
2025-06-16 12:05:00,48.89,48.92,48.84,48.9,44993.0,48.89,48.92,48.84,48.9,44993.0
2025-06-16 12:10:00,48.91,48.97,48.88,48.91,100219.0,48.91,48.97,48.88,48.91,100219.0
2025-06-16 12:15:00,48.88,48.99,48.86,48.97,61487.0,48.88,48.99,48.86,48.97,61487.0
2025-06-16 12:20:00,48.96,49.1,48.95,49.09,32318.0,48.96,49.1,48.95,49.09,32318.0
2025-06-16 12:25:00,49.08,49.08,49.0,49.03,17954.0,49.08,49.08,49.0,49.03,17954.0
2025-06-16 12:30:00,49.04,49.09,49.03,49.09,15914.0,49.04,49.09,49.03,49.09,15914.0
2025-06-16 12:35:00,49.08,49.15,49.07,49.09,30070.0,49.08,49.15,49.07,49.09,30070.0
2025-06-16 12:40:00,49.09,49.16,49.07,49.12,55745.0,49.09,49.16,49.07,49.12,55745.0
2025-06-16 12:45:00,49.13,49.18,49.11,49.13,17358.0,49.13,49.18,49.11,49.13,17358.0
2025-06-16 12:50:00,49.13,49.13,49.06,49.1,19004.0,49.13,49.13,49.06,49.1,19004.0
2025-06-16 12:55:00,49.1,49.11,49.0,49.03,30456.0,49.1,49.11,49.0,49.03,30456.0
2025-06-16 13:00:00,49.03,49.16,49.03,49.16,28124.0,49.03,49.16,49.03,49.16,28124.0
2025-06-16 13:05:00,49.16,49.29,49.14,49.29,71524.0,49.16,49.29,49.14,49.29,71524.0
2025-06-16 13:10:00,49.3,49.33,49.27,49.29,98300.0,49.3,49.33,49.27,49.29,98300.0
2025-06-16 13:15:00,49.3,49.34,49.23,49.31,27619.0,49.3,49.34,49.23,49.31,27619.0
2025-06-16 13:20:00,49.32,49.36,49.28,49.34,38710.0,49.32,49.36,49.28,49.34,38710.0
2025-06-16 13:25:00,49.33,49.41,49.31,49.39,24239.0,49.33,49.41,49.31,49.39,24239.0
2025-06-16 13:30:00,49.4,49.47,49.39,49.43,40860.0,49.4,49.47,49.39,49.43,40860.0
2025-06-16 13:35:00,49.44,49.44,49.31,49.37,34068.0,49.44,49.44,49.31,49.37,34068.0
2025-06-16 13:40:00,49.36,49.41,49.31,49.35,52734.0,49.36,49.41,49.31,49.35,52734.0
2025-06-16 13:45:00,49.36,49.38,49.32,49.36,38808.0,49.36,49.38,49.32,49.36,38808.0
2025-06-16 13:50:00,49.36,49.37,49.31,49.36,23683.0,49.36,49.37,49.31,49.36,23683.0
2025-06-16 13:55:00,49.36,49.37,49.31,49.33,33538.0,49.36,49.37,49.31,49.33,33538.0
2025-06-16 14:00:00,49.33,49.45,49.32,49.41,55433.0,49.33,49.45,49.32,49.41,55433.0
2025-06-16 14:05:00,49.42,49.48,49.34,49.37,69220.0,49.42,49.48,49.34,49.37,69220.0
2025-06-16 14:10:00,49.37,49.4,49.36,49.39,21814.0,49.37,49.4,49.36,49.39,21814.0
2025-06-16 14:15:00,49.39,49.41,49.31,49.34,58998.0,49.39,49.41,49.31,49.34,58998.0
2025-06-16 14:20:00,49.35,49.39,49.31,49.37,68455.0,49.35,49.39,49.31,49.37,68455.0
2025-06-16 14:25:00,49.38,49.39,49.29,49.3,52974.0,49.38,49.39,49.29,49.3,52974.0
2025-06-16 14:30:00,49.3,49.37,49.29,49.35,39108.0,49.3,49.37,49.29,49.35,39108.0
2025-06-16 14:35:00,49.36,49.36,49.32,49.32,24994.0,49.36,49.36,49.32,49.32,24994.0
2025-06-16 14:40:00,49.31,49.35,49.3,49.33,20056.0,49.31,49.35,49.3,49.33,20056.0
2025-06-16 14:45:00,49.32,49.35,49.3,49.32,25953.0,49.32,49.35,49.3,49.32,25953.0
2025-06-16 14:50:00,49.31,49.4,49.31,49.4,21663.0,49.31,49.4,49.31,49.4,21663.0
2025-06-16 14:55:00,49.39,49.45,49.38,49.44,85851.0,49.39,49.45,49.38,49.44,85851.0
2025-06-16 15:00:00,49.42,49.43,49.36,49.38,49851.0,49.42,49.43,49.36,49.38,49851.0
2025-06-16 15:05:00,49.38,49.4,49.33,49.35,33890.0,49.38,49.4,49.33,49.35,33890.0
2025-06-16 15:10:00,49.34,49.34,49.27,49.31,24279.0,49.34,49.34,49.27,49.31,24279.0
2025-06-16 15:15:00,49.32,49.33,49.28,49.29,22662.0,49.32,49.33,49.28,49.29,22662.0
2025-06-16 15:20:00,49.29,49.39,49.25,49.32,46838.0,49.29,49.39,49.25,49.32,46838.0
2025-06-16 15:25:00,49.33,49.35,49.22,49.22,52844.0,49.33,49.35,49.22,49.22,52844.0
2025-06-16 15:30:00,49.23,49.29,49.19,49.28,51204.0,49.23,49.29,49.19,49.28,51204.0
2025-06-16 15:35:00,49.28,49.29,49.19,49.22,120464.0,49.28,49.29,49.19,49.22,120464.0
2025-06-16 15:40:00,49.22,49.38,49.19,49.35,81188.0,49.22,49.38,49.19,49.35,81188.0
2025-06-16 15:45:00,49.34,49.6,49.34,49.51,156824.0,49.34,49.6,49.34,49.51,156824.0
2025-06-16 15:50:00,49.52,49.59,49.43,49.48,247667.0,49.52,49.59,49.43,49.48,247667.0
2025-06-16 15:55:00,49.48,49.58,49.44,49.49,675112.0,49.48,49.58,49.44,49.49,675112.0
2025-06-17 09:30:00,48.5,48.84,48.22,48.58,289055.0,48.5,48.84,48.22,48.58,289055.0
2025-06-17 09:35:00,48.67,48.77,48.41,48.55,78918.0,48.67,48.77,48.41,48.55,78918.0
2025-06-17 09:40:00,48.58,48.65,48.48,48.51,83634.0,48.58,48.65,48.48,48.51,83634.0
2025-06-17 09:45:00,48.52,48.72,48.48,48.63,68052.0,48.52,48.72,48.48,48.63,68052.0
2025-06-17 09:50:00,48.59,48.82,48.4,48.79,103440.0,48.59,48.82,48.4,48.79,103440.0
2025-06-17 09:55:00,48.79,48.79,48.54,48.64,50452.0,48.79,48.79,48.54,48.64,50452.0
2025-06-17 10:00:00,48.68,48.71,48.52,48.66,58329.0,48.68,48.71,48.52,48.66,58329.0
2025-06-17 10:05:00,48.65,48.73,48.54,48.68,50357.0,48.65,48.73,48.54,48.68,50357.0
2025-06-17 10:10:00,48.68,48.87,48.61,48.84,128074.0,48.68,48.87,48.61,48.84,128074.0
2025-06-17 10:15:00,48.83,48.94,48.76,48.76,107284.0,48.83,48.94,48.76,48.76,107284.0
2025-06-17 10:20:00,48.76,48.88,48.73,48.79,88793.0,48.76,48.88,48.73,48.79,88793.0
2025-06-17 10:25:00,48.79,48.87,48.74,48.77,53110.0,48.79,48.87,48.74,48.77,53110.0
2025-06-17 10:30:00,48.79,48.81,48.67,48.7,42404.0,48.79,48.81,48.67,48.7,42404.0
2025-06-17 10:35:00,48.69,48.74,48.55,48.65,54364.0,48.69,48.74,48.55,48.65,54364.0
2025-06-17 10:40:00,48.65,48.7,48.55,48.56,58642.0,48.65,48.7,48.55,48.56,58642.0
2025-06-17 10:45:00,48.55,48.7,48.52,48.53,52714.0,48.55,48.7,48.52,48.53,52714.0
2025-06-17 10:50:00,48.52,48.55,48.37,48.38,139095.0,48.52,48.55,48.37,48.38,139095.0
2025-06-17 10:55:00,48.38,48.43,48.31,48.35,111861.0,48.38,48.43,48.31,48.35,111861.0
2025-06-17 11:00:00,48.34,48.38,48.32,48.34,49555.0,48.34,48.38,48.32,48.34,49555.0
2025-06-17 11:05:00,48.34,48.43,48.21,48.25,99419.0,48.34,48.43,48.21,48.25,99419.0
2025-06-17 11:10:00,48.26,48.36,48.25,48.33,55779.0,48.26,48.36,48.25,48.33,55779.0
2025-06-17 11:15:00,48.33,48.34,48.11,48.13,115859.0,48.33,48.34,48.11,48.13,115859.0
2025-06-17 11:20:00,48.13,48.16,48.04,48.06,56907.0,48.13,48.16,48.04,48.06,56907.0
2025-06-17 11:25:00,48.05,48.09,47.93,47.94,60909.0,48.05,48.09,47.93,47.94,60909.0
2025-06-17 11:30:00,47.94,48.09,47.84,47.92,203792.0,47.94,48.09,47.84,47.92,203792.0
2025-06-17 11:35:00,47.92,48.03,47.89,48.0,89967.0,47.92,48.03,47.89,48.0,89967.0
2025-06-17 11:40:00,48.02,48.14,48.02,48.09,27265.0,48.02,48.14,48.02,48.09,27265.0
2025-06-17 11:45:00,48.1,48.12,47.98,48.03,67143.0,48.1,48.12,47.98,48.03,67143.0
2025-06-17 11:50:00,48.03,48.09,47.96,47.98,38441.0,48.03,48.09,47.96,47.98,38441.0
2025-06-17 11:55:00,47.98,48.08,47.93,48.04,59256.0,47.98,48.08,47.93,48.04,59256.0
2025-06-17 12:00:00,48.04,48.2,48.03,48.2,56192.0,48.04,48.2,48.03,48.2,56192.0
2025-06-17 12:05:00,48.2,48.23,48.0,48.04,94397.0,48.2,48.23,48.0,48.04,94397.0
2025-06-17 12:10:00,48.07,48.28,48.07,48.23,51505.0,48.07,48.28,48.07,48.23,51505.0
2025-06-17 12:15:00,48.24,48.25,48.2,48.23,21320.0,48.24,48.25,48.2,48.23,21320.0
2025-06-17 12:20:00,48.23,48.32,48.19,48.2,46486.0,48.23,48.32,48.19,48.2,46486.0
2025-06-17 12:25:00,48.2,48.21,48.16,48.17,28288.0,48.2,48.21,48.16,48.17,28288.0
2025-06-17 12:30:00,48.16,48.24,48.16,48.21,13124.0,48.16,48.24,48.16,48.21,13124.0
2025-06-17 12:35:00,48.22,48.24,48.15,48.18,17351.0,48.22,48.24,48.15,48.18,17351.0
2025-06-17 12:40:00,48.18,48.22,48.11,48.15,41311.0,48.18,48.22,48.11,48.15,41311.0
2025-06-17 12:45:00,48.14,48.2,48.1,48.14,36039.0,48.14,48.2,48.1,48.14,36039.0
2025-06-17 12:50:00,48.15,48.18,48.08,48.18,28544.0,48.15,48.18,48.08,48.18,28544.0
2025-06-17 12:55:00,48.16,48.16,48.0,48.03,64524.0,48.16,48.16,48.0,48.03,64524.0
2025-06-17 13:00:00,48.02,48.05,47.87,47.87,74823.0,48.02,48.05,47.87,47.87,74823.0
2025-06-17 13:05:00,47.87,47.88,47.67,47.77,70559.0,47.87,47.88,47.67,47.77,70559.0
2025-06-17 13:10:00,47.77,47.79,47.73,47.77,50379.0,47.77,47.79,47.73,47.77,50379.0
2025-06-17 13:15:00,47.77,47.81,47.74,47.75,20306.0,47.77,47.81,47.74,47.75,20306.0
2025-06-17 13:20:00,47.73,47.74,47.67,47.7,28152.0,47.73,47.74,47.67,47.7,28152.0
2025-06-17 13:25:00,47.69,47.71,47.56,47.58,95547.0,47.69,47.71,47.56,47.58,95547.0
2025-06-17 13:30:00,47.57,47.71,47.54,47.69,35105.0,47.57,47.71,47.54,47.69,35105.0
2025-06-17 13:35:00,47.69,47.75,47.68,47.71,30960.0,47.69,47.75,47.68,47.71,30960.0
2025-06-17 13:40:00,47.71,47.78,47.64,47.64,66615.0,47.71,47.78,47.64,47.64,66615.0
2025-06-17 13:45:00,47.66,47.66,47.43,47.49,106908.0,47.66,47.66,47.43,47.49,106908.0
2025-06-17 13:50:00,47.47,47.49,47.38,47.45,60236.0,47.47,47.49,47.38,47.45,60236.0
2025-06-17 13:55:00,47.44,47.5,47.36,47.38,46077.0,47.44,47.5,47.36,47.38,46077.0
2025-06-17 14:00:00,47.37,47.37,47.21,47.29,67066.0,47.37,47.37,47.21,47.29,67066.0
2025-06-17 14:05:00,47.29,47.52,47.28,47.51,67499.0,47.29,47.52,47.28,47.51,67499.0
2025-06-17 14:10:00,47.5,47.56,47.42,47.52,45342.0,47.5,47.56,47.42,47.52,45342.0
2025-06-17 14:15:00,47.51,47.56,47.46,47.5,67388.0,47.51,47.56,47.46,47.5,67388.0
2025-06-17 14:20:00,47.5,47.5,47.42,47.42,82974.0,47.5,47.5,47.42,47.42,82974.0
2025-06-17 14:25:00,47.41,47.42,47.3,47.37,65533.0,47.41,47.42,47.3,47.37,65533.0
2025-06-17 14:30:00,47.36,47.42,47.32,47.37,56898.0,47.36,47.42,47.32,47.37,56898.0
2025-06-17 14:35:00,47.37,47.42,47.31,47.33,50885.0,47.37,47.42,47.31,47.33,50885.0
2025-06-17 14:40:00,47.33,47.35,47.21,47.27,85152.0,47.33,47.35,47.21,47.27,85152.0
2025-06-17 14:45:00,47.26,47.35,47.25,47.34,35555.0,47.26,47.35,47.25,47.34,35555.0
2025-06-17 14:50:00,47.34,47.36,47.27,47.31,47558.0,47.34,47.36,47.27,47.31,47558.0
2025-06-17 14:55:00,47.32,47.4,47.23,47.4,224064.0,47.32,47.4,47.23,47.4,224064.0
2025-06-17 15:00:00,47.39,47.4,47.18,47.19,72808.0,47.39,47.4,47.18,47.19,72808.0
2025-06-17 15:05:00,47.18,47.2,47.05,47.09,86846.0,47.18,47.2,47.05,47.09,86846.0
2025-06-17 15:10:00,47.08,47.17,47.04,47.08,93992.0,47.08,47.17,47.04,47.08,93992.0
2025-06-17 15:15:00,47.08,47.1,47.04,47.07,54617.0,47.08,47.1,47.04,47.07,54617.0
2025-06-17 15:20:00,47.07,47.27,47.07,47.22,86221.0,47.07,47.27,47.07,47.22,86221.0
2025-06-17 15:25:00,47.23,47.3,47.18,47.22,64228.0,47.23,47.3,47.18,47.22,64228.0
2025-06-17 15:30:00,47.22,47.28,47.19,47.23,65238.0,47.22,47.28,47.19,47.23,65238.0
2025-06-17 15:35:00,47.23,47.29,47.14,47.14,109564.0,47.23,47.29,47.14,47.14,109564.0
2025-06-17 15:40:00,47.15,47.22,47.11,47.12,90808.0,47.15,47.22,47.11,47.12,90808.0
2025-06-17 15:45:00,47.13,47.21,47.07,47.19,118191.0,47.13,47.21,47.07,47.19,118191.0
2025-06-17 15:50:00,47.18,47.29,47.13,47.23,212264.0,47.18,47.29,47.13,47.23,212264.0
2025-06-17 15:55:00,47.23,47.35,47.17,47.3,631516.0,47.23,47.35,47.17,47.3,631516.0
2025-06-18 09:30:00,47.1,47.79,47.05,47.42,192670.0,47.1,47.79,47.05,47.42,192670.0
2025-06-18 09:35:00,47.42,47.68,47.33,47.66,41365.0,47.42,47.68,47.33,47.66,41365.0
2025-06-18 09:40:00,47.65,47.67,47.46,47.67,40155.0,47.65,47.67,47.46,47.67,40155.0
2025-06-18 09:45:00,47.66,47.72,47.56,47.64,51323.0,47.66,47.72,47.56,47.64,51323.0
2025-06-18 09:50:00,47.67,47.76,47.62,47.68,50373.0,47.67,47.76,47.62,47.68,50373.0
2025-06-18 09:55:00,47.68,47.75,47.63,47.73,24242.0,47.68,47.75,47.63,47.73,24242.0
2025-06-18 10:00:00,47.72,48.08,47.72,47.97,134812.0,47.72,48.08,47.72,47.97,134812.0
2025-06-18 10:05:00,47.96,48.02,47.82,47.97,103770.0,47.96,48.02,47.82,47.97,103770.0
2025-06-18 10:10:00,47.98,48.04,47.89,47.93,66726.0,47.98,48.04,47.89,47.93,66726.0
2025-06-18 10:15:00,47.94,48.22,47.94,48.15,102160.0,47.94,48.22,47.94,48.15,102160.0
2025-06-18 10:20:00,48.15,48.31,48.14,48.28,148201.0,48.15,48.31,48.14,48.28,148201.0
2025-06-18 10:25:00,48.3,48.32,48.17,48.24,104369.0,48.3,48.32,48.17,48.24,104369.0
2025-06-18 10:30:00,48.22,48.35,48.22,48.3,63095.0,48.22,48.35,48.22,48.3,63095.0
2025-06-18 10:35:00,48.3,48.35,48.22,48.34,114501.0,48.3,48.35,48.22,48.34,114501.0
2025-06-18 10:40:00,48.34,48.44,48.32,48.39,63741.0,48.34,48.44,48.32,48.39,63741.0
2025-06-18 10:45:00,48.4,48.46,48.12,48.19,73651.0,48.4,48.46,48.12,48.19,73651.0
2025-06-18 10:50:00,48.18,48.28,48.17,48.21,55160.0,48.18,48.28,48.17,48.21,55160.0
2025-06-18 10:55:00,48.2,48.22,48.14,48.2,51108.0,48.2,48.22,48.14,48.2,51108.0
2025-06-18 11:00:00,48.2,48.26,48.1,48.21,96038.0,48.2,48.26,48.1,48.21,96038.0
2025-06-18 11:05:00,48.21,48.21,48.1,48.18,54215.0,48.21,48.21,48.1,48.18,54215.0
2025-06-18 11:10:00,48.19,48.21,48.09,48.18,47382.0,48.19,48.21,48.09,48.18,47382.0
2025-06-18 11:15:00,48.18,48.25,48.08,48.22,88928.0,48.18,48.25,48.08,48.22,88928.0
2025-06-18 11:20:00,48.23,48.31,48.19,48.29,57311.0,48.23,48.31,48.19,48.29,57311.0
2025-06-18 11:25:00,48.29,48.32,48.2,48.23,24114.0,48.29,48.32,48.2,48.23,24114.0
2025-06-18 11:30:00,48.24,48.27,48.19,48.2,26877.0,48.24,48.27,48.19,48.2,26877.0
2025-06-18 11:35:00,48.2,48.22,48.16,48.19,31621.0,48.2,48.22,48.16,48.19,31621.0
2025-06-18 11:40:00,48.19,48.2,48.1,48.15,42719.0,48.19,48.2,48.1,48.15,42719.0
2025-06-18 11:45:00,48.14,48.16,48.07,48.09,34077.0,48.14,48.16,48.07,48.09,34077.0
2025-06-18 11:50:00,48.09,48.22,48.08,48.2,33243.0,48.09,48.22,48.08,48.2,33243.0
2025-06-18 11:55:00,48.19,48.21,48.07,48.1,19463.0,48.19,48.21,48.07,48.1,19463.0
2025-06-18 12:00:00,48.11,48.11,47.99,48.02,38966.0,48.11,48.11,47.99,48.02,38966.0
2025-06-18 12:05:00,48.03,48.11,48.02,48.08,25174.0,48.03,48.11,48.02,48.08,25174.0
2025-06-18 12:10:00,48.08,48.11,48.02,48.11,20477.0,48.08,48.11,48.02,48.11,20477.0
2025-06-18 12:15:00,48.11,48.11,48.04,48.05,29817.0,48.11,48.11,48.04,48.05,29817.0
2025-06-18 12:20:00,48.06,48.13,48.05,48.08,29034.0,48.06,48.13,48.05,48.08,29034.0
2025-06-18 12:25:00,48.08,48.1,48.05,48.07,20659.0,48.08,48.1,48.05,48.07,20659.0
2025-06-18 12:30:00,48.06,48.1,48.04,48.08,24092.0,48.06,48.1,48.04,48.08,24092.0
2025-06-18 12:35:00,48.08,48.09,48.01,48.05,16227.0,48.08,48.09,48.01,48.05,16227.0
2025-06-18 12:40:00,48.04,48.04,48.0,48.01,15053.0,48.04,48.04,48.0,48.01,15053.0
2025-06-18 12:45:00,48.03,48.05,47.99,47.99,17119.0,48.03,48.05,47.99,47.99,17119.0
2025-06-18 12:50:00,48.0,48.08,47.99,48.01,40978.0,48.0,48.08,47.99,48.01,40978.0
2025-06-18 12:55:00,48.02,48.06,47.99,48.0,20624.0,48.02,48.06,47.99,48.0,20624.0
2025-06-18 13:00:00,48.0,48.08,47.99,48.05,18593.0,48.0,48.08,47.99,48.05,18593.0
2025-06-18 13:05:00,48.05,48.07,48.01,48.02,12519.0,48.05,48.07,48.01,48.02,12519.0
2025-06-18 13:10:00,48.02,48.08,48.0,48.03,23658.0,48.02,48.08,48.0,48.03,23658.0
2025-06-18 13:15:00,48.03,48.03,47.84,47.87,33345.0,48.03,48.03,47.84,47.87,33345.0
2025-06-18 13:20:00,47.86,47.89,47.8,47.81,26788.0,47.86,47.89,47.8,47.81,26788.0
2025-06-18 13:25:00,47.81,47.91,47.81,47.84,38055.0,47.81,47.91,47.81,47.84,38055.0
2025-06-18 13:30:00,47.84,47.88,47.78,47.86,29178.0,47.84,47.88,47.78,47.86,29178.0
2025-06-18 13:35:00,47.85,47.86,47.79,47.82,22528.0,47.85,47.86,47.79,47.82,22528.0
2025-06-18 13:40:00,47.83,47.87,47.8,47.8,21064.0,47.83,47.87,47.8,47.8,21064.0
2025-06-18 13:45:00,47.8,47.88,47.8,47.84,24849.0,47.8,47.88,47.8,47.84,24849.0
2025-06-18 13:50:00,47.84,47.86,47.8,47.85,22798.0,47.84,47.86,47.8,47.85,22798.0
2025-06-18 13:55:00,47.85,47.86,47.76,47.76,30949.0,47.85,47.86,47.76,47.76,30949.0
2025-06-18 14:00:00,47.79,48.09,47.79,47.86,79441.0,47.79,48.09,47.79,47.86,79441.0
2025-06-18 14:05:00,47.88,47.98,47.86,47.9,28102.0,47.88,47.98,47.86,47.9,28102.0
2025-06-18 14:10:00,47.89,47.89,47.79,47.85,21218.0,47.89,47.89,47.79,47.85,21218.0
2025-06-18 14:15:00,47.85,47.89,47.8,47.82,18354.0,47.85,47.89,47.8,47.82,18354.0
2025-06-18 14:20:00,47.81,47.88,47.79,47.8,23348.0,47.81,47.88,47.79,47.8,23348.0
2025-06-18 14:25:00,47.81,47.91,47.81,47.91,21428.0,47.81,47.91,47.81,47.91,21428.0
2025-06-18 14:30:00,47.91,48.03,47.88,48.0,19927.0,47.91,48.03,47.88,48.0,19927.0
2025-06-18 14:35:00,48.0,48.03,47.88,48.01,25874.0,48.0,48.03,47.88,48.01,25874.0
2025-06-18 14:40:00,48.0,48.16,47.97,48.09,37149.0,48.0,48.16,47.97,48.09,37149.0
2025-06-18 14:45:00,48.08,48.08,47.96,48.01,34018.0,48.08,48.08,47.96,48.01,34018.0
2025-06-18 14:50:00,48.0,48.0,47.78,47.84,29706.0,48.0,48.0,47.78,47.84,29706.0
2025-06-18 14:55:00,47.85,47.85,47.57,47.59,140013.0,47.85,47.85,47.57,47.59,140013.0
2025-06-18 15:00:00,47.58,47.83,47.53,47.82,78592.0,47.58,47.83,47.53,47.82,78592.0
2025-06-18 15:05:00,47.83,47.87,47.78,47.79,39672.0,47.83,47.87,47.78,47.79,39672.0
2025-06-18 15:10:00,47.78,47.96,47.68,47.85,126740.0,47.78,47.96,47.68,47.85,126740.0
2025-06-18 15:15:00,47.84,47.84,47.62,47.72,49004.0,47.84,47.84,47.62,47.72,49004.0
2025-06-18 15:20:00,47.72,47.75,47.65,47.65,72936.0,47.72,47.75,47.65,47.65,72936.0
2025-06-18 15:25:00,47.65,47.65,47.48,47.5,137343.0,47.65,47.65,47.48,47.5,137343.0
2025-06-18 15:30:00,47.49,47.63,47.47,47.63,110870.0,47.49,47.63,47.47,47.63,110870.0
2025-06-18 15:35:00,47.63,47.7,47.59,47.62,76209.0,47.63,47.7,47.59,47.62,76209.0
2025-06-18 15:40:00,47.61,47.74,47.57,47.73,76811.0,47.61,47.74,47.57,47.73,76811.0
2025-06-18 15:45:00,47.73,47.74,47.6,47.61,118304.0,47.73,47.74,47.6,47.61,118304.0
2025-06-18 15:50:00,47.61,47.65,47.47,47.55,276812.0,47.61,47.65,47.47,47.55,276812.0
2025-06-18 15:55:00,47.56,47.57,47.41,47.55,460194.0,47.56,47.57,47.41,47.55,460194.0
2025-06-20 09:30:00,47.82,48.18,47.6,48.06,480673.0,47.82,48.18,47.6,48.06,480673.0
2025-06-20 09:35:00,48.07,48.09,47.79,47.96,72460.0,48.07,48.09,47.79,47.96,72460.0
2025-06-20 09:40:00,47.97,48.09,47.92,47.96,50448.0,47.97,48.09,47.92,47.96,50448.0
2025-06-20 09:45:00,47.99,48.06,47.8,47.9,56316.0,47.99,48.06,47.8,47.9,56316.0
2025-06-20 09:50:00,47.89,48.02,47.85,48.01,48313.0,47.89,48.02,47.85,48.01,48313.0
2025-06-20 09:55:00,48.03,48.09,47.97,48.06,24849.0,48.03,48.09,47.97,48.06,24849.0
2025-06-20 10:00:00,48.06,48.19,48.03,48.12,40385.0,48.06,48.19,48.03,48.12,40385.0
2025-06-20 10:05:00,48.11,48.11,47.89,47.95,27055.0,48.11,48.11,47.89,47.95,27055.0
2025-06-20 10:10:00,47.94,47.96,47.82,47.93,50635.0,47.94,47.96,47.82,47.93,50635.0
2025-06-20 10:15:00,47.94,47.97,47.86,47.97,24372.0,47.94,47.97,47.86,47.97,24372.0
2025-06-20 10:20:00,47.96,48.04,47.87,47.88,33305.0,47.96,48.04,47.87,47.88,33305.0
2025-06-20 10:25:00,47.86,48.03,47.85,48.01,53770.0,47.86,48.03,47.85,48.01,53770.0
2025-06-20 10:30:00,47.99,48.0,47.84,47.88,24467.0,47.99,48.0,47.84,47.88,24467.0
2025-06-20 10:35:00,47.87,47.93,47.83,47.85,19929.0,47.87,47.93,47.83,47.85,19929.0
2025-06-20 10:40:00,47.87,47.92,47.72,47.78,38579.0,47.87,47.92,47.72,47.78,38579.0
2025-06-20 10:45:00,47.77,47.77,47.69,47.7,16762.0,47.77,47.77,47.69,47.7,16762.0
2025-06-20 10:50:00,47.69,47.73,47.63,47.7,28607.0,47.69,47.73,47.63,47.7,28607.0
2025-06-20 10:55:00,47.7,47.81,47.69,47.78,28149.0,47.7,47.81,47.69,47.78,28149.0
2025-06-20 11:00:00,47.77,47.79,47.72,47.72,24449.0,47.77,47.79,47.72,47.72,24449.0
2025-06-20 11:05:00,47.71,47.85,47.7,47.71,49214.0,47.71,47.85,47.7,47.71,49214.0
2025-06-20 11:10:00,47.72,47.86,47.71,47.86,52777.0,47.72,47.86,47.71,47.86,52777.0
2025-06-20 11:15:00,47.86,47.88,47.77,47.79,22887.0,47.86,47.88,47.77,47.79,22887.0
2025-06-20 11:20:00,47.8,47.83,47.72,47.8,29166.0,47.8,47.83,47.72,47.8,29166.0
2025-06-20 11:25:00,47.79,47.8,47.73,47.75,20842.0,47.79,47.8,47.73,47.75,20842.0
2025-06-20 11:30:00,47.76,47.86,47.75,47.8,28114.0,47.76,47.86,47.75,47.8,28114.0
2025-06-20 11:35:00,47.81,47.81,47.72,47.74,37870.0,47.81,47.81,47.72,47.74,37870.0
2025-06-20 11:40:00,47.74,47.76,47.65,47.76,33604.0,47.74,47.76,47.65,47.76,33604.0
2025-06-20 11:45:00,47.75,47.84,47.73,47.84,29869.0,47.75,47.84,47.73,47.84,29869.0
2025-06-20 11:50:00,47.84,47.85,47.72,47.73,28250.0,47.84,47.85,47.72,47.73,28250.0
2025-06-20 11:55:00,47.73,47.76,47.65,47.67,33005.0,47.73,47.76,47.65,47.67,33005.0
2025-06-20 12:00:00,47.66,47.67,47.61,47.65,20306.0,47.66,47.67,47.61,47.65,20306.0
2025-06-20 12:05:00,47.65,47.68,47.51,47.57,52428.0,47.65,47.68,47.51,47.57,52428.0
2025-06-20 12:10:00,47.56,47.63,47.52,47.52,63824.0,47.56,47.63,47.52,47.52,63824.0
2025-06-20 12:15:00,47.52,47.58,47.52,47.53,14049.0,47.52,47.58,47.52,47.53,14049.0
2025-06-20 12:20:00,47.54,47.62,47.53,47.61,21592.0,47.54,47.62,47.53,47.61,21592.0
2025-06-20 12:25:00,47.61,47.62,47.53,47.55,23848.0,47.61,47.62,47.53,47.55,23848.0
2025-06-20 12:30:00,47.56,47.58,47.52,47.57,27301.0,47.56,47.58,47.52,47.57,27301.0
2025-06-20 12:35:00,47.56,47.61,47.55,47.59,14213.0,47.56,47.61,47.55,47.59,14213.0
2025-06-20 12:40:00,47.59,47.59,47.53,47.56,21555.0,47.59,47.59,47.53,47.56,21555.0
2025-06-20 12:45:00,47.55,47.57,47.45,47.46,48559.0,47.55,47.57,47.45,47.46,48559.0
2025-06-20 12:50:00,47.47,47.52,47.42,47.52,65011.0,47.47,47.52,47.42,47.52,65011.0
2025-06-20 12:55:00,47.52,47.53,47.39,47.43,32814.0,47.52,47.53,47.39,47.43,32814.0
2025-06-20 13:00:00,47.44,47.49,47.43,47.46,27228.0,47.44,47.49,47.43,47.46,27228.0
2025-06-20 13:05:00,47.47,47.47,47.37,47.4,29105.0,47.47,47.47,47.37,47.4,29105.0
2025-06-20 13:10:00,47.4,47.47,47.37,47.37,22789.0,47.4,47.47,47.37,47.37,22789.0
2025-06-20 13:15:00,47.38,47.42,47.32,47.33,32951.0,47.38,47.42,47.32,47.33,32951.0
2025-06-20 13:20:00,47.32,47.34,47.23,47.26,43041.0,47.32,47.34,47.23,47.26,43041.0
2025-06-20 13:25:00,47.26,47.28,47.2,47.22,31328.0,47.26,47.28,47.2,47.22,31328.0
2025-06-20 13:30:00,47.21,47.26,47.19,47.26,27435.0,47.21,47.26,47.19,47.26,27435.0
2025-06-20 13:35:00,47.26,47.29,47.16,47.19,32334.0,47.26,47.29,47.16,47.19,32334.0
2025-06-20 13:40:00,47.2,47.23,47.16,47.16,42597.0,47.2,47.23,47.16,47.16,42597.0
2025-06-20 13:45:00,47.17,47.24,47.16,47.22,39170.0,47.17,47.24,47.16,47.22,39170.0
2025-06-20 13:50:00,47.22,47.25,47.12,47.16,108587.0,47.22,47.25,47.12,47.16,108587.0
2025-06-20 13:55:00,47.16,47.17,47.13,47.16,41299.0,47.16,47.17,47.13,47.16,41299.0
2025-06-20 14:00:00,47.16,47.26,47.15,47.26,78473.0,47.16,47.26,47.15,47.26,78473.0
2025-06-20 14:05:00,47.26,47.28,47.19,47.21,47793.0,47.26,47.28,47.19,47.21,47793.0
2025-06-20 14:10:00,47.21,47.22,47.15,47.16,37061.0,47.21,47.22,47.15,47.16,37061.0
2025-06-20 14:15:00,47.16,47.32,47.15,47.32,36754.0,47.16,47.32,47.15,47.32,36754.0
2025-06-20 14:20:00,47.31,47.35,47.29,47.34,33988.0,47.31,47.35,47.29,47.34,33988.0
2025-06-20 14:25:00,47.34,47.34,47.23,47.25,39168.0,47.34,47.34,47.23,47.25,39168.0
2025-06-20 14:30:00,47.25,47.31,47.24,47.28,29434.0,47.25,47.31,47.24,47.28,29434.0
2025-06-20 14:35:00,47.28,47.29,47.18,47.25,34978.0,47.28,47.29,47.18,47.25,34978.0
2025-06-20 14:40:00,47.25,47.25,47.19,47.24,35433.0,47.25,47.25,47.19,47.24,35433.0
2025-06-20 14:45:00,47.23,47.29,47.22,47.28,26965.0,47.23,47.29,47.22,47.28,26965.0
2025-06-20 14:50:00,47.28,47.28,47.22,47.26,26726.0,47.28,47.28,47.22,47.26,26726.0
2025-06-20 14:55:00,47.25,47.26,47.16,47.19,54282.0,47.25,47.26,47.16,47.19,54282.0
2025-06-20 15:00:00,47.18,47.27,47.17,47.26,31578.0,47.18,47.27,47.17,47.26,31578.0
2025-06-20 15:05:00,47.25,47.28,47.21,47.23,44059.0,47.25,47.28,47.21,47.23,44059.0
2025-06-20 15:10:00,47.23,47.27,47.22,47.23,31664.0,47.23,47.27,47.22,47.23,31664.0
2025-06-20 15:15:00,47.22,47.29,47.2,47.27,30214.0,47.22,47.29,47.2,47.27,30214.0
2025-06-20 15:20:00,47.27,47.34,47.25,47.34,32962.0,47.27,47.34,47.25,47.34,32962.0
2025-06-20 15:25:00,47.34,47.36,47.3,47.31,45280.0,47.34,47.36,47.3,47.31,45280.0
2025-06-20 15:30:00,47.32,47.37,47.32,47.36,47534.0,47.32,47.37,47.32,47.36,47534.0
2025-06-20 15:35:00,47.36,47.39,47.3,47.3,80629.0,47.36,47.39,47.3,47.3,80629.0
2025-06-20 15:40:00,47.3,47.36,47.26,47.32,61493.0,47.3,47.36,47.26,47.32,61493.0
2025-06-20 15:45:00,47.33,47.33,47.25,47.26,89393.0,47.33,47.33,47.25,47.26,89393.0
2025-06-20 15:50:00,47.26,47.31,47.18,47.22,196829.0,47.26,47.31,47.18,47.22,196829.0
2025-06-20 15:55:00,47.23,47.38,47.19,47.2,427635.0,47.23,47.38,47.19,47.2,427635.0